date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.07,35.12,34.86,35.09,44400.0,35.0698,35.1198,34.8598,35.0898,44400.0
2005-01-03 09:35:00,35.1,35.27,35.1,35.18,14800.0,35.0998,35.2698,35.0998,35.1798,14800.0
2005-01-03 09:40:00,35.18,35.23,35.14,35.16,51600.0,35.1798,35.2298,35.1398,35.1598,51600.0
2005-01-03 09:45:00,35.15,35.17,35.11,35.15,21700.0,35.1498,35.1698,35.1098,35.1498,21700.0
2005-01-03 09:50:00,35.14,35.25,35.13,35.2,16500.0,35.1398,35.2498,35.1298,35.1998,16500.0
2005-01-03 09:55:00,35.2,35.35,35.2,35.34,120100.0,35.1998,35.3498,35.1998,35.3398,120100.0
2005-01-03 10:00:00,35.35,35.54,35.34,35.43,40000.0,35.3498,35.5398,35.3398,35.4298,40000.0
2005-01-03 10:05:00,35.43,35.49,35.35,35.39,51900.0,35.4298,35.4898,35.3498,35.3898,51900.0
2005-01-03 10:10:00,35.4,35.4,35.25,35.25,26300.0,35.3998,35.3998,35.2498,35.2498,26300.0
2005-01-03 10:15:00,35.25,35.25,35.17,35.23,23200.0,35.2498,35.2498,35.1698,35.2298,23200.0
2005-01-03 10:20:00,35.23,35.23,35.12,35.18,15200.0,35.2298,35.2298,35.1198,35.1798,15200.0
2005-01-03 10:25:00,35.19,35.31,35.18,35.31,48000.0,35.1898,35.3098,35.1798,35.3098,48000.0
2005-01-03 10:30:00,35.3,35.3,35.2,35.2,28900.0,35.2998,35.2998,35.1998,35.1998,28900.0
2005-01-03 10:35:00,35.19,35.27,34.98,35.11,54100.0,35.1898,35.2698,34.9798,35.1098,54100.0
2005-01-03 10:40:00,35.09,35.12,35.0,35.03,55400.0,35.0898,35.1198,34.9998,35.0298,55400.0
2005-01-03 10:45:00,35.03,35.17,35.01,35.17,48900.0,35.0298,35.1698,35.0098,35.1698,48900.0
2005-01-03 10:50:00,35.16,35.3,35.16,35.2,15700.0,35.1598,35.2998,35.1598,35.1998,15700.0
2005-01-03 10:55:00,35.19,35.21,35.0,35.17,77300.0,35.1898,35.2098,34.9998,35.1698,77300.0
2005-01-03 11:00:00,35.17,35.3,35.15,35.24,24800.0,35.1698,35.2998,35.1498,35.2398,24800.0
2005-01-03 11:05:00,35.24,35.39,35.22,35.33,25800.0,35.2398,35.3898,35.2198,35.3298,25800.0
2005-01-03 11:10:00,35.35,35.36,35.26,35.27,6900.0,35.3498,35.3598,35.2598,35.2698,6900.0
2005-01-03 11:15:00,35.3,35.31,35.25,35.25,26900.0,35.2998,35.3098,35.2498,35.2498,26900.0
2005-01-03 11:20:00,35.25,35.31,35.25,35.28,14500.0,35.2498,35.3098,35.2498,35.2798,14500.0
2005-01-03 11:25:00,35.29,35.29,35.22,35.22,15300.0,35.2898,35.2898,35.2198,35.2198,15300.0
2005-01-03 11:30:00,35.22,35.23,35.2,35.22,59900.0,35.2198,35.2298,35.1998,35.2198,59900.0
2005-01-03 11:35:00,35.22,35.23,35.17,35.17,15600.0,35.2198,35.2298,35.1698,35.1698,15600.0
2005-01-03 11:40:00,35.17,35.24,35.17,35.22,34600.0,35.1698,35.2398,35.1698,35.2198,34600.0
2005-01-03 11:45:00,35.22,35.25,35.2,35.2,31200.0,35.2198,35.2498,35.1998,35.1998,31200.0
2005-01-03 11:50:00,35.2,35.31,35.2,35.31,24000.0,35.1998,35.3098,35.1998,35.3098,24000.0
2005-01-03 11:55:00,35.31,35.32,35.24,35.25,11800.0,35.3098,35.3198,35.2398,35.2498,11800.0
2005-01-03 12:00:00,35.28,35.28,35.23,35.25,5900.0,35.2798,35.2798,35.2298,35.2498,5900.0
2005-01-03 12:05:00,35.26,35.28,35.25,35.28,7100.0,35.2598,35.2798,35.2498,35.2798,7100.0
2005-01-03 12:10:00,35.28,35.3,35.27,35.3,7700.0,35.2798,35.2998,35.2698,35.2998,7700.0
2005-01-03 12:15:00,35.31,35.31,35.27,35.27,17400.0,35.3098,35.3098,35.2698,35.2698,17400.0
2005-01-03 12:20:00,35.29,35.31,35.27,35.3,12900.0,35.2898,35.3098,35.2698,35.2998,12900.0
2005-01-03 12:25:00,35.31,35.33,35.3,35.33,4100.0,35.3098,35.3298,35.2998,35.3298,4100.0
2005-01-03 12:30:00,35.33,35.34,35.24,35.25,18100.0,35.3298,35.3398,35.2398,35.2498,18100.0
2005-01-03 12:35:00,35.25,35.27,35.22,35.24,9000.0,35.2498,35.2698,35.2198,35.2398,9000.0
2005-01-03 12:40:00,35.25,35.25,35.25,35.25,6400.0,35.2498,35.2498,35.2498,35.2498,6400.0
2005-01-03 12:45:00,35.26,35.29,35.25,35.26,5700.0,35.2598,35.2898,35.2498,35.2598,5700.0
2005-01-03 12:50:00,35.27,35.27,35.26,35.27,3000.0,35.2698,35.2698,35.2598,35.2698,3000.0
2005-01-03 12:55:00,35.26,35.27,35.25,35.26,19400.0,35.2598,35.2698,35.2498,35.2598,19400.0
2005-01-03 13:00:00,35.25,35.31,35.25,35.28,24800.0,35.2498,35.3098,35.2498,35.2798,24800.0
2005-01-03 13:05:00,35.27,35.28,35.24,35.24,7500.0,35.2698,35.2798,35.2398,35.2398,7500.0
2005-01-03 13:10:00,35.24,35.25,35.24,35.24,2300.0,35.2398,35.2498,35.2398,35.2398,2300.0
2005-01-03 13:15:00,35.25,35.25,35.24,35.24,8900.0,35.2498,35.2498,35.2398,35.2398,8900.0
2005-01-03 13:20:00,35.24,35.25,35.23,35.23,10300.0,35.2398,35.2498,35.2298,35.2298,10300.0
2005-01-03 13:25:00,35.23,35.23,35.2,35.21,9900.0,35.2298,35.2298,35.1998,35.2098,9900.0
2005-01-03 13:30:00,35.21,35.21,35.19,35.19,8200.0,35.2098,35.2098,35.1898,35.1898,8200.0
2005-01-03 13:35:00,35.2,35.2,35.12,35.12,19900.0,35.1998,35.1998,35.1198,35.1198,19900.0
2005-01-03 13:40:00,35.12,35.13,35.07,35.09,20800.0,35.1198,35.1298,35.0698,35.0898,20800.0
2005-01-03 13:45:00,35.09,35.09,35.02,35.02,20700.0,35.0898,35.0898,35.0198,35.0198,20700.0
2005-01-03 13:50:00,35.02,35.08,35.02,35.07,37200.0,35.0198,35.0798,35.0198,35.0698,37200.0
2005-01-03 13:55:00,35.09,35.13,35.0,35.12,33900.0,35.0898,35.1298,34.9998,35.1198,33900.0
2005-01-03 14:00:00,35.12,35.24,35.12,35.23,16100.0,35.1198,35.2398,35.1198,35.2298,16100.0
2005-01-03 14:05:00,35.23,35.26,35.22,35.26,9600.0,35.2298,35.2598,35.2198,35.2598,9600.0
2005-01-03 14:10:00,35.25,35.32,35.25,35.32,8300.0,35.2498,35.3198,35.2498,35.3198,8300.0
2005-01-03 14:15:00,35.33,35.35,35.33,35.35,2900.0,35.3298,35.3498,35.3298,35.3498,2900.0
2005-01-03 14:20:00,35.36,35.37,35.24,35.24,27300.0,35.3598,35.3698,35.2398,35.2398,27300.0
2005-01-03 14:25:00,35.25,35.25,35.23,35.24,2900.0,35.2498,35.2498,35.2298,35.2398,2900.0
2005-01-03 14:30:00,35.24,35.25,35.24,35.25,13400.0,35.2398,35.2498,35.2398,35.2498,13400.0
2005-01-03 14:35:00,35.25,35.25,35.24,35.24,8200.0,35.2498,35.2498,35.2398,35.2398,8200.0
2005-01-03 14:40:00,35.25,35.26,35.24,35.25,5500.0,35.2498,35.2598,35.2398,35.2498,5500.0
2005-01-03 14:45:00,35.25,35.26,35.25,35.26,7700.0,35.2498,35.2598,35.2498,35.2598,7700.0
2005-01-03 14:50:00,35.25,35.26,35.25,35.25,10000.0,35.2498,35.2598,35.2498,35.2498,10000.0
2005-01-03 14:55:00,35.25,35.26,35.25,35.26,4400.0,35.2498,35.2598,35.2498,35.2598,4400.0
2005-01-03 15:00:00,35.26,35.31,35.25,35.28,20100.0,35.2598,35.3098,35.2498,35.2798,20100.0
2005-01-03 15:05:00,35.28,35.37,35.28,35.36,18000.0,35.2798,35.3698,35.2798,35.3598,18000.0
2005-01-03 15:10:00,35.36,35.41,35.36,35.4,15100.0,35.3598,35.4098,35.3598,35.3998,15100.0
2005-01-03 15:15:00,35.4,35.41,35.39,35.39,18500.0,35.3998,35.4098,35.3898,35.3898,18500.0
2005-01-03 15:20:00,35.39,35.4,35.38,35.39,21400.0,35.3898,35.3998,35.3798,35.3898,21400.0
2005-01-03 15:25:00,35.4,35.4,35.39,35.4,20300.0,35.3998,35.3998,35.3898,35.3998,20300.0
2005-01-03 15:30:00,35.4,35.4,35.36,35.37,40700.0,35.3998,35.3998,35.3598,35.3698,40700.0
2005-01-03 15:35:00,35.38,35.39,35.25,35.29,38700.0,35.3798,35.3898,35.2498,35.2898,38700.0
2005-01-03 15:40:00,35.3,35.3,35.25,35.25,36300.0,35.2998,35.2998,35.2498,35.2498,36300.0
2005-01-03 15:45:00,35.25,35.29,35.25,35.27,34500.0,35.2498,35.2898,35.2498,35.2698,34500.0
2005-01-03 15:50:00,35.28,35.28,35.25,35.26,24700.0,35.2798,35.2798,35.2498,35.2598,24700.0
2005-01-03 15:55:00,35.26,35.31,35.25,35.29,45000.0,35.2598,35.3098,35.2498,35.2898,45000.0
2005-01-04 09:30:00,34.8,35.19,34.8,35.02,76800.0,34.7998,35.1898,34.7998,35.0198,76800.0
2005-01-04 09:35:00,35.02,35.31,35.02,35.26,10400.0,35.0198,35.3098,35.0198,35.2598,10400.0
2005-01-04 09:40:00,35.27,35.28,35.05,35.05,60200.0,35.2698,35.2798,35.0498,35.0498,60200.0
2005-01-04 09:45:00,35.04,35.16,34.98,34.98,41600.0,35.0398,35.1598,34.9798,34.9798,41600.0
2005-01-04 09:50:00,35.0,35.0,34.79,34.81,27800.0,34.9998,34.9998,34.7898,34.8098,27800.0
2005-01-04 09:55:00,34.82,34.91,34.64,34.81,24300.0,34.8198,34.9098,34.6398,34.8098,24300.0
2005-01-04 10:00:00,34.82,35.04,34.82,35.04,12400.0,34.8198,35.0398,34.8198,35.0398,12400.0
2005-01-04 10:05:00,35.03,35.03,34.95,35.0,21600.0,35.0298,35.0298,34.9498,34.9998,21600.0
2005-01-04 10:10:00,34.96,35.02,34.94,34.95,12500.0,34.9598,35.0198,34.9398,34.9498,12500.0
2005-01-04 10:15:00,34.95,34.98,34.92,34.95,16900.0,34.9498,34.9798,34.9198,34.9498,16900.0
2005-01-04 10:20:00,34.95,34.95,34.83,34.83,14900.0,34.9498,34.9498,34.8298,34.8298,14900.0
2005-01-04 10:25:00,34.82,34.83,34.55,34.57,30800.0,34.8198,34.8298,34.5498,34.5698,30800.0
2005-01-04 10:30:00,34.57,34.63,34.45,34.49,29700.0,34.5698,34.6298,34.4498,34.4898,29700.0
2005-01-04 10:35:00,34.48,34.66,34.48,34.65,15600.0,34.4798,34.6598,34.4798,34.6498,15600.0
2005-01-04 10:40:00,34.6,34.62,34.6,34.6,6900.0,34.5998,34.6198,34.5998,34.5998,6900.0
2005-01-04 10:45:00,34.6,34.61,34.55,34.56,12200.0,34.5998,34.6098,34.5498,34.5598,12200.0
2005-01-04 10:50:00,34.56,34.56,34.54,34.56,20900.0,34.5598,34.5598,34.5398,34.5598,20900.0
2005-01-04 10:55:00,34.55,34.55,34.45,34.48,13600.0,34.5498,34.5498,34.4498,34.4798,13600.0
2005-01-04 11:00:00,34.48,34.51,34.47,34.51,12500.0,34.4798,34.5098,34.4698,34.5098,12500.0
2005-01-04 11:05:00,34.5,34.51,34.48,34.5,8600.0,34.4998,34.5098,34.4798,34.4998,8600.0
2005-01-04 11:10:00,34.5,34.6,34.5,34.6,11300.0,34.4998,34.5998,34.4998,34.5998,11300.0
2005-01-04 11:15:00,34.6,34.64,34.58,34.64,7100.0,34.5998,34.6398,34.5798,34.6398,7100.0
2005-01-04 11:20:00,34.63,34.73,34.63,34.67,10000.0,34.6298,34.7298,34.6298,34.6698,10000.0
2005-01-04 11:25:00,34.7,34.71,34.67,34.7,5800.0,34.6998,34.7098,34.6698,34.6998,5800.0
2005-01-04 11:30:00,34.68,34.78,34.67,34.76,16000.0,34.6798,34.7798,34.6698,34.7598,16000.0
2005-01-04 11:35:00,34.76,34.76,34.7,34.7,3800.0,34.7598,34.7598,34.6998,34.6998,3800.0
2005-01-04 11:40:00,34.68,34.74,34.6,34.73,28100.0,34.6798,34.7398,34.5998,34.7298,28100.0
2005-01-04 11:45:00,34.72,34.73,34.66,34.66,13000.0,34.7198,34.7298,34.6598,34.6598,13000.0
2005-01-04 11:50:00,34.65,34.65,34.58,34.59,9300.0,34.6498,34.6498,34.5798,34.5898,9300.0
2005-01-04 11:55:00,34.58,34.59,34.58,34.58,7800.0,34.5798,34.5898,34.5798,34.5798,7800.0
2005-01-04 12:00:00,34.59,34.64,34.58,34.63,21700.0,34.5898,34.6398,34.5798,34.6298,21700.0
2005-01-04 12:05:00,34.63,34.66,34.57,34.57,11400.0,34.6298,34.6598,34.5698,34.5698,11400.0
2005-01-04 12:10:00,34.56,34.56,34.55,34.55,8600.0,34.5598,34.5598,34.5498,34.5498,8600.0
2005-01-04 12:15:00,34.55,34.56,34.46,34.51,10900.0,34.5498,34.5598,34.4598,34.5098,10900.0
2005-01-04 12:20:00,34.5,34.51,34.49,34.5,15300.0,34.4998,34.5098,34.4898,34.4998,15300.0
2005-01-04 12:25:00,34.49,34.51,34.19,34.22,43800.0,34.4898,34.5098,34.1898,34.2198,43800.0
2005-01-04 12:30:00,34.22,34.42,34.18,34.31,18600.0,34.2198,34.4198,34.1798,34.3098,18600.0
2005-01-04 12:35:00,34.31,34.32,34.28,34.29,14200.0,34.3098,34.3198,34.2798,34.2898,14200.0
2005-01-04 12:40:00,34.28,34.29,34.27,34.28,1400.0,34.2798,34.2898,34.2698,34.2798,1400.0
2005-01-04 12:45:00,34.29,34.43,34.26,34.42,15800.0,34.2898,34.4298,34.2598,34.4198,15800.0
2005-01-04 12:50:00,34.42,34.45,34.42,34.43,7100.0,34.4198,34.4498,34.4198,34.4298,7100.0
2005-01-04 12:55:00,34.45,34.47,34.43,34.45,10700.0,34.4498,34.4698,34.4298,34.4498,10700.0
2005-01-04 13:00:00,34.44,34.5,34.4,34.5,11400.0,34.4398,34.4998,34.3998,34.4998,11400.0
2005-01-04 13:05:00,34.5,34.5,34.49,34.5,24800.0,34.4998,34.4998,34.4898,34.4998,24800.0
2005-01-04 13:10:00,34.5,34.51,34.5,34.5,9300.0,34.4998,34.5098,34.4998,34.4998,9300.0
2005-01-04 13:15:00,34.5,34.51,34.5,34.5,3000.0,34.4998,34.5098,34.4998,34.4998,3000.0
2005-01-04 13:20:00,34.5,34.5,34.5,34.5,8900.0,34.4998,34.4998,34.4998,34.4998,8900.0
2005-01-04 13:25:00,34.49,34.49,34.4,34.4,13800.0,34.4898,34.4898,34.3998,34.3998,13800.0
2005-01-04 13:30:00,34.4,34.4,34.4,34.4,5900.0,34.3998,34.3998,34.3998,34.3998,5900.0
2005-01-04 13:35:00,34.4,34.4,34.4,34.4,1600.0,34.3998,34.3998,34.3998,34.3998,1600.0
2005-01-04 13:40:00,34.4,34.41,34.4,34.4,900.0,34.3998,34.4098,34.3998,34.3998,900.0
2005-01-04 13:45:00,34.4,34.41,34.4,34.4,3200.0,34.3998,34.4098,34.3998,34.3998,3200.0
2005-01-04 13:50:00,34.4,34.41,34.4,34.4,12100.0,34.3998,34.4098,34.3998,34.3998,12100.0
2005-01-04 13:55:00,34.4,34.4,34.22,34.25,17900.0,34.3998,34.3998,34.2198,34.2498,17900.0
2005-01-04 14:00:00,34.25,34.25,34.05,34.16,34700.0,34.2498,34.2498,34.0498,34.1598,34700.0
2005-01-04 14:05:00,34.15,34.15,34.1,34.11,18000.0,34.1498,34.1498,34.0998,34.1098,18000.0
2005-01-04 14:10:00,34.11,34.21,34.11,34.21,13500.0,34.1098,34.2098,34.1098,34.2098,13500.0
2005-01-04 14:15:00,34.19,34.24,34.1,34.1,19400.0,34.1898,34.2398,34.0998,34.0998,19400.0
2005-01-04 14:20:00,34.1,34.19,34.06,34.1,12000.0,34.0998,34.1898,34.0598,34.0998,12000.0
2005-01-04 14:25:00,34.1,34.11,34.05,34.1,12800.0,34.0998,34.1098,34.0498,34.0998,12800.0
2005-01-04 14:30:00,34.1,34.12,33.8,33.82,39600.0,34.0998,34.1198,33.7998,33.8198,39600.0
2005-01-04 14:35:00,33.83,33.83,33.6,33.6,20500.0,33.8298,33.8298,33.5998,33.5998,20500.0
2005-01-04 14:40:00,33.6,33.74,33.57,33.6,15400.0,33.5998,33.7398,33.5698,33.5998,15400.0
2005-01-04 14:45:00,33.6,33.65,33.55,33.59,10500.0,33.5998,33.6498,33.5498,33.5898,10500.0
2005-01-04 14:50:00,33.58,33.82,33.58,33.67,13900.0,33.5798,33.8198,33.5798,33.6698,13900.0
2005-01-04 14:55:00,33.66,33.7,33.6,33.7,20200.0,33.6598,33.6998,33.5998,33.6998,20200.0
2005-01-04 15:00:00,33.75,33.82,33.65,33.74,19300.0,33.7498,33.8198,33.6498,33.7398,19300.0
2005-01-04 15:05:00,33.73,33.79,33.71,33.73,21500.0,33.7298,33.7898,33.7098,33.7298,21500.0
2005-01-04 15:10:00,33.74,33.82,33.71,33.78,14300.0,33.7398,33.8198,33.7098,33.7798,14300.0
2005-01-04 15:15:00,33.78,34.0,33.78,33.88,30200.0,33.7798,33.9998,33.7798,33.8798,30200.0
2005-01-04 15:20:00,33.88,34.0,33.85,33.96,44900.0,33.8798,33.9998,33.8498,33.9598,44900.0
2005-01-04 15:25:00,33.96,33.99,33.94,33.97,8300.0,33.9598,33.9898,33.9398,33.9698,8300.0
2005-01-04 15:30:00,33.97,34.11,33.96,34.09,11100.0,33.9698,34.1098,33.9598,34.0898,11100.0
2005-01-04 15:35:00,34.09,34.13,34.0,34.04,19900.0,34.0898,34.1298,33.9998,34.0398,19900.0
2005-01-04 15:40:00,34.04,34.04,33.92,33.92,14300.0,34.0398,34.0398,33.9198,33.9198,14300.0
2005-01-04 15:45:00,33.93,33.93,33.78,33.85,26000.0,33.9298,33.9298,33.7798,33.8498,26000.0
2005-01-04 15:50:00,33.85,33.92,33.85,33.9,27500.0,33.8498,33.9198,33.8498,33.8998,27500.0
2005-01-04 15:55:00,33.89,34.02,33.84,33.93,46800.0,33.8898,34.0198,33.8398,33.9298,46800.0
2005-01-05 09:30:00,33.96,34.1,33.82,33.93,5200.0,33.9598,34.0998,33.8198,33.9298,5200.0
2005-01-05 09:35:00,33.95,34.18,33.92,34.18,6200.0,33.9498,34.1798,33.9198,34.1798,6200.0
2005-01-05 09:40:00,34.18,34.28,34.17,34.24,16500.0,34.1798,34.2798,34.1698,34.2398,16500.0
2005-01-05 09:45:00,34.24,34.25,34.17,34.23,14000.0,34.2398,34.2498,34.1698,34.2298,14000.0
2005-01-05 09:50:00,34.22,34.23,34.18,34.18,12600.0,34.2198,34.2298,34.1798,34.1798,12600.0
2005-01-05 09:55:00,34.18,34.26,34.18,34.2,30600.0,34.1798,34.2598,34.1798,34.1998,30600.0
2005-01-05 10:00:00,34.2,34.2,34.05,34.05,21200.0,34.1998,34.1998,34.0498,34.0498,21200.0
2005-01-05 10:05:00,34.03,34.13,33.96,34.13,5900.0,34.0298,34.1298,33.9598,34.1298,5900.0
2005-01-05 10:10:00,34.14,34.14,34.09,34.13,6900.0,34.1398,34.1398,34.0898,34.1298,6900.0
2005-01-05 10:15:00,34.14,34.2,34.06,34.06,6600.0,34.1398,34.1998,34.0598,34.0598,6600.0
2005-01-05 10:20:00,34.09,34.09,33.97,33.97,4400.0,34.0898,34.0898,33.9698,33.9698,4400.0
2005-01-05 10:25:00,33.97,33.97,33.9,33.9,3300.0,33.9698,33.9698,33.8998,33.8998,3300.0
2005-01-05 10:30:00,33.9,33.9,33.79,33.85,14400.0,33.8998,33.8998,33.7898,33.8498,14400.0
2005-01-05 10:35:00,33.86,33.86,33.75,33.8,15600.0,33.8598,33.8598,33.7498,33.7998,15600.0
2005-01-05 10:40:00,33.77,33.8,33.74,33.77,8700.0,33.7698,33.7998,33.7398,33.7698,8700.0
2005-01-05 10:45:00,33.75,33.8,33.74,33.8,7500.0,33.7498,33.7998,33.7398,33.7998,7500.0
2005-01-05 10:50:00,33.77,33.82,33.74,33.82,2800.0,33.7698,33.8198,33.7398,33.8198,2800.0
2005-01-05 10:55:00,33.82,33.89,33.81,33.86,2700.0,33.8198,33.8898,33.8098,33.8598,2700.0
2005-01-05 11:00:00,33.85,33.92,33.85,33.92,2500.0,33.8498,33.9198,33.8498,33.9198,2500.0
2005-01-05 11:05:00,33.9,34.0,33.89,33.92,3600.0,33.8998,33.9998,33.8898,33.9198,3600.0
2005-01-05 11:10:00,33.92,33.92,33.82,33.88,3100.0,33.9198,33.9198,33.8198,33.8798,3100.0
2005-01-05 11:15:00,33.88,33.91,33.88,33.91,800.0,33.8798,33.9098,33.8798,33.9098,800.0
2005-01-05 11:20:00,33.96,33.96,33.87,33.9,20600.0,33.9598,33.9598,33.8698,33.8998,20600.0
2005-01-05 11:25:00,33.84,33.86,33.74,33.81,8600.0,33.8398,33.8598,33.7398,33.8098,8600.0
2005-01-05 11:30:00,33.79,33.79,33.72,33.73,4600.0,33.7898,33.7898,33.7198,33.7298,4600.0
2005-01-05 11:35:00,33.75,33.75,33.7,33.7,2700.0,33.7498,33.7498,33.6998,33.6998,2700.0
2005-01-05 11:40:00,33.72,33.75,33.68,33.74,27300.0,33.7198,33.7498,33.6798,33.7398,27300.0
2005-01-05 11:45:00,33.67,33.71,33.65,33.68,4400.0,33.6698,33.7098,33.6498,33.6798,4400.0
2005-01-05 11:50:00,33.67,33.69,33.64,33.65,10100.0,33.6698,33.6898,33.6398,33.6498,10100.0
2005-01-05 11:55:00,33.67,33.68,33.65,33.65,2600.0,33.6698,33.6798,33.6498,33.6498,2600.0
2005-01-05 12:00:00,33.65,33.66,33.65,33.65,3100.0,33.6498,33.6598,33.6498,33.6498,3100.0
2005-01-05 12:05:00,33.65,33.65,33.64,33.64,2400.0,33.6498,33.6498,33.6398,33.6398,2400.0
2005-01-05 12:10:00,33.64,33.65,33.61,33.63,5400.0,33.6398,33.6498,33.6098,33.6298,5400.0
2005-01-05 12:15:00,33.6,33.63,33.6,33.6,1300.0,33.5998,33.6298,33.5998,33.5998,1300.0
2005-01-05 12:20:00,33.6,33.79,33.6,33.79,10800.0,33.5998,33.7898,33.5998,33.7898,10800.0
2005-01-05 12:25:00,33.8,33.81,33.78,33.78,4100.0,33.7998,33.8098,33.7798,33.7798,4100.0
2005-01-05 12:30:00,33.78,33.78,33.7,33.7,4400.0,33.7798,33.7798,33.6998,33.6998,4400.0
2005-01-05 12:35:00,33.7,33.72,33.66,33.69,7200.0,33.6998,33.7198,33.6598,33.6898,7200.0
2005-01-05 12:40:00,33.66,33.66,33.61,33.64,4300.0,33.6598,33.6598,33.6098,33.6398,4300.0
2005-01-05 12:45:00,33.64,33.67,33.61,33.67,3000.0,33.6398,33.6698,33.6098,33.6698,3000.0
2005-01-05 12:50:00,33.63,33.63,33.59,33.62,2900.0,33.6298,33.6298,33.5898,33.6198,2900.0
2005-01-05 12:55:00,33.65,33.67,33.64,33.64,1300.0,33.6498,33.6698,33.6398,33.6398,1300.0
2005-01-05 13:00:00,33.62,33.63,33.6,33.61,3700.0,33.6198,33.6298,33.5998,33.6098,3700.0
2005-01-05 13:05:00,33.6,33.67,33.55,33.66,8800.0,33.5998,33.6698,33.5498,33.6598,8800.0
2005-01-05 13:10:00,33.66,33.67,33.55,33.55,2800.0,33.6598,33.6698,33.5498,33.5498,2800.0
2005-01-05 13:15:00,33.55,33.56,33.52,33.52,2200.0,33.5498,33.5598,33.5198,33.5198,2200.0
2005-01-05 13:20:00,33.53,33.69,33.52,33.68,7300.0,33.5298,33.6898,33.5198,33.6798,7300.0
2005-01-05 13:25:00,33.68,33.7,33.64,33.66,6500.0,33.6798,33.6998,33.6398,33.6598,6500.0
2005-01-05 13:30:00,33.69,34.0,33.66,33.95,10800.0,33.6898,33.9998,33.6598,33.9498,10800.0
2005-01-05 13:35:00,33.96,34.02,33.9,33.9,13100.0,33.9598,34.0198,33.8998,33.8998,13100.0
2005-01-05 13:40:00,33.88,33.94,33.87,33.88,9700.0,33.8798,33.9398,33.8698,33.8798,9700.0
2005-01-05 13:45:00,33.89,33.9,33.88,33.88,1800.0,33.8898,33.8998,33.8798,33.8798,1800.0
2005-01-05 13:50:00,33.87,33.87,33.73,33.78,11500.0,33.8698,33.8698,33.7298,33.7798,11500.0
2005-01-05 13:55:00,33.76,33.79,33.7,33.7,3800.0,33.7598,33.7898,33.6998,33.6998,3800.0
2005-01-05 14:00:00,33.68,33.68,33.55,33.63,16200.0,33.6798,33.6798,33.5498,33.6298,16200.0
2005-01-05 14:05:00,33.64,33.7,33.6,33.7,6900.0,33.6398,33.6998,33.5998,33.6998,6900.0
2005-01-05 14:10:00,33.7,33.73,33.66,33.73,3800.0,33.6998,33.7298,33.6598,33.7298,3800.0
2005-01-05 14:15:00,33.71,33.71,33.67,33.69,1500.0,33.7098,33.7098,33.6698,33.6898,1500.0
2005-01-05 14:20:00,33.7,33.7,33.66,33.67,8400.0,33.6998,33.6998,33.6598,33.6698,8400.0
2005-01-05 14:25:00,33.66,33.73,33.66,33.69,1200.0,33.6598,33.7298,33.6598,33.6898,1200.0
2005-01-05 14:30:00,33.72,33.81,33.68,33.78,4200.0,33.7198,33.8098,33.6798,33.7798,4200.0
2005-01-05 14:35:00,33.81,33.81,33.78,33.78,3200.0,33.8098,33.8098,33.7798,33.7798,3200.0
2005-01-05 14:40:00,33.78,33.78,33.72,33.76,3400.0,33.7798,33.7798,33.7198,33.7598,3400.0
2005-01-05 14:45:00,33.73,33.75,33.72,33.72,4000.0,33.7298,33.7498,33.7198,33.7198,4000.0
2005-01-05 14:50:00,33.72,33.75,33.69,33.7,8400.0,33.7198,33.7498,33.6898,33.6998,8400.0
2005-01-05 14:55:00,33.7,33.7,33.6,33.61,4300.0,33.6998,33.6998,33.5998,33.6098,4300.0
2005-01-05 15:00:00,33.61,33.63,33.59,33.62,5800.0,33.6098,33.6298,33.5898,33.6198,5800.0
2005-01-05 15:05:00,33.61,33.7,33.6,33.7,5000.0,33.6098,33.6998,33.5998,33.6998,5000.0
2005-01-05 15:10:00,33.7,33.72,33.66,33.72,4900.0,33.6998,33.7198,33.6598,33.7198,4900.0
2005-01-05 15:15:00,33.74,33.74,33.64,33.65,7500.0,33.7398,33.7398,33.6398,33.6498,7500.0
2005-01-05 15:20:00,33.65,33.75,33.61,33.75,14000.0,33.6498,33.7498,33.6098,33.7498,14000.0
2005-01-05 15:25:00,33.74,33.74,33.64,33.7,8200.0,33.7398,33.7398,33.6398,33.6998,8200.0
2005-01-05 15:30:00,33.7,33.75,33.66,33.73,19200.0,33.6998,33.7498,33.6598,33.7298,19200.0
2005-01-05 15:35:00,33.72,33.8,33.71,33.79,30700.0,33.7198,33.7998,33.7098,33.7898,30700.0
2005-01-05 15:40:00,33.79,33.8,33.75,33.78,26100.0,33.7898,33.7998,33.7498,33.7798,26100.0
2005-01-05 15:45:00,33.79,33.79,33.78,33.79,8400.0,33.7898,33.7898,33.7798,33.7898,8400.0
2005-01-05 15:50:00,33.79,33.79,33.61,33.62,13300.0,33.7898,33.7898,33.6098,33.6198,13300.0
2005-01-05 15:55:00,33.61,33.63,33.52,33.6,32100.0,33.6098,33.6298,33.5198,33.5998,32100.0
2005-01-06 09:30:00,33.63,33.79,33.63,33.76,3200.0,33.6298,33.7898,33.6298,33.7598,3200.0
2005-01-06 09:35:00,33.79,33.82,33.75,33.81,2600.0,33.7898,33.8198,33.7498,33.8098,2600.0
2005-01-06 09:40:00,33.81,34.05,33.81,33.93,9400.0,33.8098,34.0498,33.8098,33.9298,9400.0
2005-01-06 09:45:00,33.9,33.9,33.7,33.7,8100.0,33.8998,33.8998,33.6998,33.6998,8100.0
2005-01-06 09:50:00,33.7,33.7,33.61,33.65,8500.0,33.6998,33.6998,33.6098,33.6498,8500.0
2005-01-06 09:55:00,33.62,33.66,33.61,33.66,8800.0,33.6198,33.6598,33.6098,33.6598,8800.0
2005-01-06 10:00:00,33.65,33.65,33.53,33.53,15200.0,33.6498,33.6498,33.5298,33.5298,15200.0
2005-01-06 10:05:00,33.51,33.51,33.41,33.46,3800.0,33.5098,33.5098,33.4098,33.4598,3800.0
2005-01-06 10:10:00,33.47,33.5,33.45,33.48,24600.0,33.4698,33.4998,33.4498,33.4798,24600.0
2005-01-06 10:15:00,33.52,33.6,33.42,33.42,5800.0,33.5198,33.5998,33.4198,33.4198,5800.0
2005-01-06 10:20:00,33.42,33.5,33.42,33.5,1000.0,33.4198,33.4998,33.4198,33.4998,1000.0
2005-01-06 10:25:00,33.5,33.5,33.46,33.46,3500.0,33.4998,33.4998,33.4598,33.4598,3500.0
2005-01-06 10:30:00,33.49,33.5,33.42,33.44,4600.0,33.4898,33.4998,33.4198,33.4398,4600.0
2005-01-06 10:35:00,33.43,33.5,33.43,33.45,7200.0,33.4298,33.4998,33.4298,33.4498,7200.0
2005-01-06 10:40:00,33.43,33.45,33.31,33.45,4000.0,33.4298,33.4498,33.3098,33.4498,4000.0
2005-01-06 10:45:00,33.43,33.45,33.38,33.45,7000.0,33.4298,33.4498,33.3798,33.4498,7000.0
2005-01-06 10:50:00,33.48,33.5,33.25,33.25,26600.0,33.4798,33.4998,33.2498,33.2498,26600.0
2005-01-06 10:55:00,33.33,33.35,33.03,33.17,30800.0,33.3298,33.3498,33.0298,33.1698,30800.0
2005-01-06 11:00:00,33.14,33.25,33.14,33.18,22000.0,33.1398,33.2498,33.1398,33.1798,22000.0
2005-01-06 11:05:00,33.16,33.25,33.15,33.25,21100.0,33.1598,33.2498,33.1498,33.2498,21100.0
2005-01-06 11:10:00,33.25,33.45,33.25,33.39,38200.0,33.2498,33.4498,33.2498,33.3898,38200.0
2005-01-06 11:15:00,33.39,33.42,33.22,33.3,78700.0,33.3898,33.4198,33.2198,33.2998,78700.0
2005-01-06 11:20:00,33.3,33.3,33.29,33.29,20100.0,33.2998,33.2998,33.2898,33.2898,20100.0
2005-01-06 11:25:00,33.29,33.33,33.29,33.31,8500.0,33.2898,33.3298,33.2898,33.3098,8500.0
2005-01-06 11:30:00,33.3,33.35,33.3,33.34,45800.0,33.2998,33.3498,33.2998,33.3398,45800.0
2005-01-06 11:35:00,33.32,33.34,33.29,33.3,4700.0,33.3198,33.3398,33.2898,33.2998,4700.0
2005-01-06 11:40:00,33.27,33.27,33.15,33.17,5200.0,33.2698,33.2698,33.1498,33.1698,5200.0
2005-01-06 11:45:00,33.16,33.22,33.16,33.2,11600.0,33.1598,33.2198,33.1598,33.1998,11600.0
2005-01-06 11:50:00,33.21,33.21,33.15,33.16,8400.0,33.2098,33.2098,33.1498,33.1598,8400.0
2005-01-06 11:55:00,33.16,33.18,33.11,33.18,5300.0,33.1598,33.1798,33.1098,33.1798,5300.0
2005-01-06 12:00:00,33.2,33.3,33.17,33.3,3200.0,33.1998,33.2998,33.1698,33.2998,3200.0
2005-01-06 12:05:00,33.28,33.28,33.22,33.23,5400.0,33.2798,33.2798,33.2198,33.2298,5400.0
2005-01-06 12:10:00,33.23,33.23,33.21,33.22,900.0,33.2298,33.2298,33.2098,33.2198,900.0
2005-01-06 12:15:00,33.25,33.28,33.25,33.25,2100.0,33.2498,33.2798,33.2498,33.2498,2100.0
2005-01-06 12:20:00,33.27,33.3,33.18,33.18,4700.0,33.2698,33.2998,33.1798,33.1798,4700.0
2005-01-06 12:25:00,33.22,33.3,33.22,33.3,2800.0,33.2198,33.2998,33.2198,33.2998,2800.0
2005-01-06 12:30:00,33.3,33.3,33.23,33.23,3900.0,33.2998,33.2998,33.2298,33.2298,3900.0
2005-01-06 12:35:00,33.22,33.27,33.22,33.25,3600.0,33.2198,33.2698,33.2198,33.2498,3600.0
2005-01-06 12:40:00,33.26,33.27,33.25,33.25,6300.0,33.2598,33.2698,33.2498,33.2498,6300.0
2005-01-06 12:45:00,33.26,33.29,33.26,33.27,3000.0,33.2598,33.2898,33.2598,33.2698,3000.0
2005-01-06 12:50:00,33.27,33.3,33.27,33.29,1300.0,33.2698,33.2998,33.2698,33.2898,1300.0
2005-01-06 12:55:00,33.24,33.29,33.21,33.21,4300.0,33.2398,33.2898,33.2098,33.2098,4300.0
2005-01-06 13:00:00,33.19,33.22,33.19,33.22,7800.0,33.1898,33.2198,33.1898,33.2198,7800.0
2005-01-06 13:05:00,33.22,33.22,33.13,33.13,5300.0,33.2198,33.2198,33.1298,33.1298,5300.0
2005-01-06 13:10:00,33.15,33.2,33.15,33.15,2500.0,33.1498,33.1998,33.1498,33.1498,2500.0
2005-01-06 13:15:00,33.15,33.18,33.15,33.15,2600.0,33.1498,33.1798,33.1498,33.1498,2600.0
2005-01-06 13:20:00,33.15,33.22,33.15,33.22,5000.0,33.1498,33.2198,33.1498,33.2198,5000.0
2005-01-06 13:25:00,33.22,33.22,33.17,33.18,7300.0,33.2198,33.2198,33.1698,33.1798,7300.0
2005-01-06 13:30:00,33.18,33.21,33.15,33.21,3000.0,33.1798,33.2098,33.1498,33.2098,3000.0
2005-01-06 13:35:00,33.2,33.23,33.17,33.18,2700.0,33.1998,33.2298,33.1698,33.1798,2700.0
2005-01-06 13:40:00,33.18,33.24,33.17,33.2,4300.0,33.1798,33.2398,33.1698,33.1998,4300.0
2005-01-06 13:45:00,33.2,33.25,33.19,33.24,3400.0,33.1998,33.2498,33.1898,33.2398,3400.0
2005-01-06 13:50:00,33.26,33.3,33.26,33.27,10900.0,33.2598,33.2998,33.2598,33.2698,10900.0
2005-01-06 13:55:00,33.27,33.3,33.25,33.26,2700.0,33.2698,33.2998,33.2498,33.2598,2700.0
2005-01-06 14:00:00,33.26,33.26,33.24,33.25,2900.0,33.2598,33.2598,33.2398,33.2498,2900.0
2005-01-06 14:05:00,33.25,33.29,33.23,33.23,13400.0,33.2498,33.2898,33.2298,33.2298,13400.0
2005-01-06 14:10:00,33.22,33.22,33.18,33.18,2500.0,33.2198,33.2198,33.1798,33.1798,2500.0
2005-01-06 14:15:00,33.18,33.29,33.18,33.29,4400.0,33.1798,33.2898,33.1798,33.2898,4400.0
2005-01-06 14:20:00,33.29,33.3,33.22,33.24,3600.0,33.2898,33.2998,33.2198,33.2398,3600.0
2005-01-06 14:25:00,33.26,33.26,33.19,33.22,1900.0,33.2598,33.2598,33.1898,33.2198,1900.0
2005-01-06 14:30:00,33.24,33.3,33.22,33.28,2300.0,33.2398,33.2998,33.2198,33.2798,2300.0
2005-01-06 14:35:00,33.24,33.29,33.24,33.28,3100.0,33.2398,33.2898,33.2398,33.2798,3100.0
2005-01-06 14:40:00,33.28,33.28,33.24,33.24,1200.0,33.2798,33.2798,33.2398,33.2398,1200.0
2005-01-06 14:45:00,33.23,33.29,33.21,33.29,5900.0,33.2298,33.2898,33.2098,33.2898,5900.0
2005-01-06 14:50:00,33.3,33.31,33.27,33.29,5700.0,33.2998,33.3098,33.2698,33.2898,5700.0
2005-01-06 14:55:00,33.31,33.31,33.19,33.19,4700.0,33.3098,33.3098,33.1898,33.1898,4700.0
2005-01-06 15:00:00,33.19,33.3,33.19,33.25,4400.0,33.1898,33.2998,33.1898,33.2498,4400.0
2005-01-06 15:05:00,33.24,33.24,33.12,33.13,5100.0,33.2398,33.2398,33.1198,33.1298,5100.0
2005-01-06 15:10:00,33.12,33.12,32.98,33.07,25700.0,33.1198,33.1198,32.9798,33.0698,25700.0
2005-01-06 15:15:00,33.07,33.13,33.04,33.06,13200.0,33.0698,33.1298,33.0398,33.0598,13200.0
2005-01-06 15:20:00,33.07,33.09,32.98,33.01,7000.0,33.0698,33.0898,32.9798,33.0098,7000.0
2005-01-06 15:25:00,33.01,33.06,32.92,33.0,11800.0,33.0098,33.0598,32.9198,32.9998,11800.0
2005-01-06 15:30:00,32.99,33.13,32.99,33.13,4800.0,32.9898,33.1298,32.9898,33.1298,4800.0
2005-01-06 15:35:00,33.14,33.28,33.12,33.22,9900.0,33.1398,33.2798,33.1198,33.2198,9900.0
2005-01-06 15:40:00,33.25,33.27,33.22,33.25,12500.0,33.2498,33.2698,33.2198,33.2498,12500.0
2005-01-06 15:45:00,33.25,33.25,33.11,33.11,11200.0,33.2498,33.2498,33.1098,33.1098,11200.0
2005-01-06 15:50:00,33.09,33.11,32.96,32.99,39400.0,33.0898,33.1098,32.9598,32.9898,39400.0
2005-01-06 15:55:00,32.99,32.99,32.81,32.92,51600.0,32.9898,32.9898,32.8098,32.9198,51600.0
2005-01-07 09:30:00,32.53,33.13,32.33,33.13,42100.0,32.5298,33.1298,32.3298,33.1298,42100.0
2005-01-07 09:35:00,33.09,33.33,32.96,32.96,34700.0,33.0898,33.3298,32.9598,32.9598,34700.0
2005-01-07 09:40:00,32.95,33.06,32.85,32.85,38700.0,32.9498,33.0598,32.8498,32.8498,38700.0
2005-01-07 09:45:00,32.83,32.84,32.71,32.75,20900.0,32.8298,32.8398,32.7098,32.7498,20900.0
2005-01-07 09:50:00,32.75,32.77,32.67,32.7,44900.0,32.7498,32.7698,32.6698,32.6998,44900.0
2005-01-07 09:55:00,32.71,32.71,32.53,32.53,31400.0,32.7098,32.7098,32.5298,32.5298,31400.0
2005-01-07 10:00:00,32.53,32.63,32.5,32.57,14600.0,32.5298,32.6298,32.4998,32.5698,14600.0
2005-01-07 10:05:00,32.56,32.56,32.27,32.28,35500.0,32.5598,32.5598,32.2698,32.2798,35500.0
2005-01-07 10:10:00,32.3,32.31,32.24,32.3,66300.0,32.2998,32.3098,32.2398,32.2998,66300.0
2005-01-07 10:15:00,32.3,32.45,32.25,32.29,61900.0,32.2998,32.4498,32.2498,32.2898,61900.0
2005-01-07 10:20:00,32.29,32.3,32.25,32.26,14400.0,32.2898,32.2998,32.2498,32.2598,14400.0
2005-01-07 10:25:00,32.25,32.25,31.92,31.99,48200.0,32.2498,32.2498,31.9198,31.9898,48200.0
2005-01-07 10:30:00,31.98,32.28,31.98,32.22,41600.0,31.9798,32.2798,31.9798,32.2198,41600.0
2005-01-07 10:35:00,32.25,32.25,31.98,32.0,19800.0,32.2498,32.2498,31.9798,31.9998,19800.0
2005-01-07 10:40:00,31.99,32.05,31.94,32.05,15100.0,31.9898,32.0498,31.9398,32.0498,15100.0
2005-01-07 10:45:00,32.05,32.11,31.88,31.88,42300.0,32.0498,32.1098,31.8798,31.8798,42300.0
2005-01-07 10:50:00,31.9,31.92,31.88,31.89,11900.0,31.8998,31.9198,31.8798,31.8898,11900.0
2005-01-07 10:55:00,31.89,31.9,31.88,31.89,10000.0,31.8898,31.8998,31.8798,31.8898,10000.0
2005-01-07 11:00:00,31.88,32.0,31.88,32.0,24300.0,31.8798,31.9998,31.8798,31.9998,24300.0
2005-01-07 11:05:00,31.99,32.02,31.98,32.01,8600.0,31.9898,32.0198,31.9798,32.0098,8600.0
2005-01-07 11:10:00,32.01,32.25,32.01,32.2,18800.0,32.0098,32.2498,32.0098,32.1998,18800.0
2005-01-07 11:15:00,32.2,32.23,32.1,32.12,5500.0,32.1998,32.2298,32.0998,32.1198,5500.0
2005-01-07 11:20:00,32.09,32.23,32.03,32.13,8400.0,32.0898,32.2298,32.0298,32.1298,8400.0
2005-01-07 11:25:00,32.18,32.28,32.17,32.22,18400.0,32.1798,32.2798,32.1698,32.2198,18400.0
2005-01-07 11:30:00,32.21,32.33,32.2,32.31,5800.0,32.2098,32.3298,32.1998,32.3098,5800.0
2005-01-07 11:35:00,32.32,32.37,32.3,32.32,33800.0,32.3198,32.3698,32.2998,32.3198,33800.0
2005-01-07 11:40:00,32.3,32.31,32.28,32.28,5100.0,32.2998,32.3098,32.2798,32.2798,5100.0
2005-01-07 11:45:00,32.28,32.43,32.25,32.41,15300.0,32.2798,32.4298,32.2498,32.4098,15300.0
2005-01-07 11:50:00,32.44,32.44,32.29,32.3,16200.0,32.4398,32.4398,32.2898,32.2998,16200.0
2005-01-07 11:55:00,32.32,32.45,32.31,32.36,11600.0,32.3198,32.4498,32.3098,32.3598,11600.0
2005-01-07 12:00:00,32.36,32.38,32.32,32.32,19900.0,32.3598,32.3798,32.3198,32.3198,19900.0
2005-01-07 12:05:00,32.32,32.32,32.28,32.28,2500.0,32.3198,32.3198,32.2798,32.2798,2500.0
2005-01-07 12:10:00,32.33,32.4,32.29,32.29,4600.0,32.3298,32.3998,32.2898,32.2898,4600.0
2005-01-07 12:15:00,32.29,32.42,32.29,32.36,11800.0,32.2898,32.4198,32.2898,32.3598,11800.0
2005-01-07 12:20:00,32.38,32.55,32.37,32.49,14800.0,32.3798,32.5498,32.3698,32.4898,14800.0
2005-01-07 12:25:00,32.48,32.48,32.4,32.4,4600.0,32.4798,32.4798,32.3998,32.3998,4600.0
2005-01-07 12:30:00,32.44,32.73,32.4,32.72,12100.0,32.4398,32.7298,32.3998,32.7198,12100.0
2005-01-07 12:35:00,32.72,32.81,32.68,32.68,7900.0,32.7198,32.8098,32.6798,32.6798,7900.0
2005-01-07 12:40:00,32.68,32.68,32.62,32.62,1000.0,32.6798,32.6798,32.6198,32.6198,1000.0
2005-01-07 12:45:00,32.6,32.6,32.53,32.57,13800.0,32.5998,32.5998,32.5298,32.5698,13800.0
2005-01-07 12:50:00,32.55,32.57,32.35,32.35,8900.0,32.5498,32.5698,32.3498,32.3498,8900.0
2005-01-07 12:55:00,32.36,32.45,32.34,32.45,8800.0,32.3598,32.4498,32.3398,32.4498,8800.0
2005-01-07 13:00:00,32.47,32.5,32.42,32.49,1400.0,32.4698,32.4998,32.4198,32.4898,1400.0
2005-01-07 13:05:00,32.5,32.5,32.39,32.4,3700.0,32.4998,32.4998,32.3898,32.3998,3700.0
2005-01-07 13:10:00,32.4,32.41,32.39,32.39,2000.0,32.3998,32.4098,32.3898,32.3898,2000.0
2005-01-07 13:15:00,32.38,32.4,32.38,32.4,3200.0,32.3798,32.3998,32.3798,32.3998,3200.0
2005-01-07 13:20:00,32.39,32.4,32.34,32.38,4600.0,32.3898,32.3998,32.3398,32.3798,4600.0
2005-01-07 13:25:00,32.37,32.37,32.29,32.35,1800.0,32.3698,32.3698,32.2898,32.3498,1800.0
2005-01-07 13:30:00,32.36,32.48,32.34,32.47,8300.0,32.3598,32.4798,32.3398,32.4698,8300.0
2005-01-07 13:35:00,32.43,32.43,32.34,32.35,3600.0,32.4298,32.4298,32.3398,32.3498,3600.0
2005-01-07 13:40:00,32.35,32.39,32.35,32.39,4700.0,32.3498,32.3898,32.3498,32.3898,4700.0
2005-01-07 13:45:00,32.35,32.4,32.35,32.38,6500.0,32.3498,32.3998,32.3498,32.3798,6500.0
2005-01-07 13:50:00,32.38,32.39,32.35,32.36,3200.0,32.3798,32.3898,32.3498,32.3598,3200.0
2005-01-07 13:55:00,32.36,32.41,32.35,32.41,8500.0,32.3598,32.4098,32.3498,32.4098,8500.0
2005-01-07 14:00:00,32.41,32.42,32.38,32.42,7400.0,32.4098,32.4198,32.3798,32.4198,7400.0
2005-01-07 14:05:00,32.41,32.41,32.37,32.37,6200.0,32.4098,32.4098,32.3698,32.3698,6200.0
2005-01-07 14:10:00,32.38,32.4,32.38,32.4,11600.0,32.3798,32.3998,32.3798,32.3998,11600.0
2005-01-07 14:15:00,32.4,32.41,32.38,32.4,11300.0,32.3998,32.4098,32.3798,32.3998,11300.0
2005-01-07 14:20:00,32.38,32.43,32.38,32.42,3200.0,32.3798,32.4298,32.3798,32.4198,3200.0
2005-01-07 14:25:00,32.43,32.48,32.4,32.48,6600.0,32.4298,32.4798,32.3998,32.4798,6600.0
2005-01-07 14:30:00,32.46,32.49,32.46,32.46,3100.0,32.4598,32.4898,32.4598,32.4598,3100.0
2005-01-07 14:35:00,32.46,32.46,32.45,32.46,6400.0,32.4598,32.4598,32.4498,32.4598,6400.0
2005-01-07 14:40:00,32.47,32.62,32.46,32.6,4900.0,32.4698,32.6198,32.4598,32.5998,4900.0
2005-01-07 14:45:00,32.54,32.58,32.44,32.45,11300.0,32.5398,32.5798,32.4398,32.4498,11300.0
2005-01-07 14:50:00,32.45,32.45,32.35,32.35,10000.0,32.4498,32.4498,32.3498,32.3498,10000.0
2005-01-07 14:55:00,32.36,32.37,32.35,32.36,2500.0,32.3598,32.3698,32.3498,32.3598,2500.0
2005-01-07 15:00:00,32.36,32.4,32.35,32.35,14400.0,32.3598,32.3998,32.3498,32.3498,14400.0
2005-01-07 15:05:00,32.35,32.36,32.35,32.35,9000.0,32.3498,32.3598,32.3498,32.3498,9000.0
2005-01-07 15:10:00,32.35,32.35,32.33,32.33,7700.0,32.3498,32.3498,32.3298,32.3298,7700.0
2005-01-07 15:15:00,32.34,32.37,32.33,32.35,18200.0,32.3398,32.3698,32.3298,32.3498,18200.0
2005-01-07 15:20:00,32.35,32.35,32.33,32.34,8800.0,32.3498,32.3498,32.3298,32.3398,8800.0
2005-01-07 15:25:00,32.34,32.34,32.32,32.34,7200.0,32.3398,32.3398,32.3198,32.3398,7200.0
2005-01-07 15:30:00,32.33,32.4,32.33,32.4,11700.0,32.3298,32.3998,32.3298,32.3998,11700.0
2005-01-07 15:35:00,32.4,32.54,32.39,32.47,12400.0,32.3998,32.5398,32.3898,32.4698,12400.0
2005-01-07 15:40:00,32.47,32.47,32.44,32.45,17900.0,32.4698,32.4698,32.4398,32.4498,17900.0
2005-01-07 15:45:00,32.45,32.47,32.41,32.42,16700.0,32.4498,32.4698,32.4098,32.4198,16700.0
2005-01-07 15:50:00,32.41,32.42,32.29,32.3,30400.0,32.4098,32.4198,32.2898,32.2998,30400.0
2005-01-07 15:55:00,32.3,32.39,32.22,32.24,45900.0,32.2998,32.3898,32.2198,32.2398,45900.0
2005-01-10 09:30:00,32.55,32.87,32.45,32.64,21500.0,32.5498,32.8698,32.4498,32.6398,21500.0
2005-01-10 09:35:00,32.6,32.84,32.5,32.8,17600.0,32.5998,32.8398,32.4998,32.7998,17600.0
2005-01-10 09:40:00,32.77,32.87,32.75,32.77,27500.0,32.7698,32.8698,32.7498,32.7698,27500.0
2005-01-10 09:45:00,32.78,32.82,32.7,32.75,45600.0,32.7798,32.8198,32.6998,32.7498,45600.0
2005-01-10 09:50:00,32.76,32.82,32.62,32.62,18200.0,32.7598,32.8198,32.6198,32.6198,18200.0
2005-01-10 09:55:00,32.62,32.65,32.6,32.6,8400.0,32.6198,32.6498,32.5998,32.5998,8400.0
2005-01-10 10:00:00,32.61,32.65,32.6,32.62,10600.0,32.6098,32.6498,32.5998,32.6198,10600.0
2005-01-10 10:05:00,32.63,32.64,32.51,32.51,14600.0,32.6298,32.6398,32.5098,32.5098,14600.0
2005-01-10 10:10:00,32.52,32.54,32.46,32.46,6500.0,32.5198,32.5398,32.4598,32.4598,6500.0
2005-01-10 10:15:00,32.5,32.76,32.5,32.6,15600.0,32.4998,32.7598,32.4998,32.5998,15600.0
2005-01-10 10:20:00,32.66,32.83,32.66,32.81,9700.0,32.6598,32.8298,32.6598,32.8098,9700.0
2005-01-10 10:25:00,32.85,32.86,32.79,32.82,4800.0,32.8498,32.8598,32.7898,32.8198,4800.0
2005-01-10 10:30:00,32.88,32.96,32.85,32.93,7700.0,32.8798,32.9598,32.8498,32.9298,7700.0
2005-01-10 10:35:00,32.93,33.01,32.92,33.01,5100.0,32.9298,33.0098,32.9198,33.0098,5100.0
2005-01-10 10:40:00,33.03,33.04,32.96,33.0,11000.0,33.0298,33.0398,32.9598,32.9998,11000.0
2005-01-10 10:45:00,33.0,33.02,32.84,32.88,8300.0,32.9998,33.0198,32.8398,32.8798,8300.0
2005-01-10 10:50:00,32.86,33.05,32.86,33.04,17000.0,32.8598,33.0498,32.8598,33.0398,17000.0
2005-01-10 10:55:00,33.05,33.09,33.02,33.05,7400.0,33.0498,33.0898,33.0198,33.0498,7400.0
2005-01-10 11:00:00,33.06,33.34,33.02,33.26,27400.0,33.0598,33.3398,33.0198,33.2598,27400.0
2005-01-10 11:05:00,33.23,33.33,33.13,33.28,13300.0,33.2298,33.3298,33.1298,33.2798,13300.0
2005-01-10 11:10:00,33.27,33.49,33.27,33.37,13700.0,33.2698,33.4898,33.2698,33.3698,13700.0
2005-01-10 11:15:00,33.38,33.4,33.24,33.4,6000.0,33.3798,33.3998,33.2398,33.3998,6000.0
2005-01-10 11:20:00,33.41,33.41,33.16,33.21,10300.0,33.4098,33.4098,33.1598,33.2098,10300.0
2005-01-10 11:25:00,33.19,33.28,33.15,33.23,7500.0,33.1898,33.2798,33.1498,33.2298,7500.0
2005-01-10 11:30:00,33.24,33.24,33.17,33.18,2200.0,33.2398,33.2398,33.1698,33.1798,2200.0
2005-01-10 11:35:00,33.17,33.18,33.0,33.06,11500.0,33.1698,33.1798,32.9998,33.0598,11500.0
2005-01-10 11:40:00,33.1,33.19,33.05,33.14,16500.0,33.0998,33.1898,33.0498,33.1398,16500.0
2005-01-10 11:45:00,33.15,33.15,33.07,33.08,4600.0,33.1498,33.1498,33.0698,33.0798,4600.0
2005-01-10 11:50:00,33.08,33.11,33.03,33.03,7100.0,33.0798,33.1098,33.0298,33.0298,7100.0
2005-01-10 11:55:00,33.05,33.05,33.02,33.02,2800.0,33.0498,33.0498,33.0198,33.0198,2800.0
2005-01-10 12:00:00,33.03,33.1,33.02,33.1,3900.0,33.0298,33.0998,33.0198,33.0998,3900.0
2005-01-10 12:05:00,33.1,33.12,33.08,33.08,2900.0,33.0998,33.1198,33.0798,33.0798,2900.0
2005-01-10 12:10:00,33.03,33.05,33.0,33.01,2200.0,33.0298,33.0498,32.9998,33.0098,2200.0
2005-01-10 12:15:00,33.01,33.01,32.99,33.0,2000.0,33.0098,33.0098,32.9898,32.9998,2000.0
2005-01-10 12:20:00,32.99,33.02,32.96,33.02,2000.0,32.9898,33.0198,32.9598,33.0198,2000.0
2005-01-10 12:25:00,33.02,33.06,32.97,33.0,14900.0,33.0198,33.0598,32.9698,32.9998,14900.0
2005-01-10 12:30:00,33.03,33.04,33.02,33.04,3000.0,33.0298,33.0398,33.0198,33.0398,3000.0
2005-01-10 12:35:00,33.04,33.05,33.0,33.03,6400.0,33.0398,33.0498,32.9998,33.0298,6400.0
2005-01-10 12:40:00,33.05,33.05,33.02,33.03,4800.0,33.0498,33.0498,33.0198,33.0298,4800.0
2005-01-10 12:45:00,33.02,33.06,33.01,33.05,4500.0,33.0198,33.0598,33.0098,33.0498,4500.0
2005-01-10 12:50:00,33.04,33.14,33.04,33.14,4300.0,33.0398,33.1398,33.0398,33.1398,4300.0
2005-01-10 12:55:00,33.09,33.15,33.09,33.14,18100.0,33.0898,33.1498,33.0898,33.1398,18100.0
2005-01-10 13:00:00,33.15,33.15,33.14,33.15,8200.0,33.1498,33.1498,33.1398,33.1498,8200.0
2005-01-10 13:05:00,33.15,33.24,33.09,33.09,14900.0,33.1498,33.2398,33.0898,33.0898,14900.0
2005-01-10 13:10:00,33.06,33.24,33.06,33.24,8000.0,33.0598,33.2398,33.0598,33.2398,8000.0
2005-01-10 13:15:00,33.24,33.3,33.22,33.23,11200.0,33.2398,33.2998,33.2198,33.2298,11200.0
2005-01-10 13:20:00,33.24,33.47,33.22,33.47,12200.0,33.2398,33.4698,33.2198,33.4698,12200.0
2005-01-10 13:25:00,33.49,33.58,33.32,33.42,27300.0,33.4898,33.5798,33.3198,33.4198,27300.0
2005-01-10 13:30:00,33.41,33.42,33.37,33.38,18100.0,33.4098,33.4198,33.3698,33.3798,18100.0
2005-01-10 13:35:00,33.38,33.38,33.36,33.37,14100.0,33.3798,33.3798,33.3598,33.3698,14100.0
2005-01-10 13:40:00,33.37,33.37,33.23,33.23,9800.0,33.3698,33.3698,33.2298,33.2298,9800.0
2005-01-10 13:45:00,33.24,33.25,33.22,33.25,9600.0,33.2398,33.2498,33.2198,33.2498,9600.0
2005-01-10 13:50:00,33.24,33.24,33.17,33.2,7200.0,33.2398,33.2398,33.1698,33.1998,7200.0
2005-01-10 13:55:00,33.19,33.24,33.16,33.24,4400.0,33.1898,33.2398,33.1598,33.2398,4400.0
2005-01-10 14:00:00,33.24,33.25,33.17,33.17,4400.0,33.2398,33.2498,33.1698,33.1698,4400.0
2005-01-10 14:05:00,33.22,33.25,33.21,33.25,4400.0,33.2198,33.2498,33.2098,33.2498,4400.0
2005-01-10 14:10:00,33.25,33.25,33.16,33.17,6200.0,33.2498,33.2498,33.1598,33.1698,6200.0
2005-01-10 14:15:00,33.17,33.17,33.14,33.16,5100.0,33.1698,33.1698,33.1398,33.1598,5100.0
2005-01-10 14:20:00,33.16,33.25,33.16,33.19,10200.0,33.1598,33.2498,33.1598,33.1898,10200.0
2005-01-10 14:25:00,33.19,33.2,33.16,33.16,2000.0,33.1898,33.1998,33.1598,33.1598,2000.0
2005-01-10 14:30:00,33.15,33.15,33.03,33.08,4800.0,33.1498,33.1498,33.0298,33.0798,4800.0
2005-01-10 14:35:00,33.08,33.08,33.06,33.08,2200.0,33.0798,33.0798,33.0598,33.0798,2200.0
2005-01-10 14:40:00,33.07,33.09,33.03,33.03,3500.0,33.0698,33.0898,33.0298,33.0298,3500.0
2005-01-10 14:45:00,33.02,33.09,33.01,33.03,4900.0,33.0198,33.0898,33.0098,33.0298,4900.0
2005-01-10 14:50:00,33.04,33.11,33.04,33.11,2500.0,33.0398,33.1098,33.0398,33.1098,2500.0
2005-01-10 14:55:00,33.1,33.18,33.1,33.14,2200.0,33.0998,33.1798,33.0998,33.1398,2200.0
2005-01-10 15:00:00,33.14,33.15,33.14,33.15,2900.0,33.1398,33.1498,33.1398,33.1498,2900.0
2005-01-10 15:05:00,33.14,33.14,33.08,33.08,8700.0,33.1398,33.1398,33.0798,33.0798,8700.0
2005-01-10 15:10:00,33.08,33.08,33.0,33.0,3700.0,33.0798,33.0798,32.9998,32.9998,3700.0
2005-01-10 15:15:00,33.0,33.0,32.95,32.95,8300.0,32.9998,32.9998,32.9498,32.9498,8300.0
2005-01-10 15:20:00,32.95,32.96,32.88,32.88,10400.0,32.9498,32.9598,32.8798,32.8798,10400.0
2005-01-10 15:25:00,32.88,32.88,32.8,32.84,11600.0,32.8798,32.8798,32.7998,32.8398,11600.0
2005-01-10 15:30:00,32.84,32.84,32.8,32.8,9400.0,32.8398,32.8398,32.7998,32.7998,9400.0
2005-01-10 15:35:00,32.8,32.83,32.67,32.83,9400.0,32.7998,32.8298,32.6698,32.8298,9400.0
2005-01-10 15:40:00,32.82,32.86,32.74,32.75,10100.0,32.8198,32.8598,32.7398,32.7498,10100.0
2005-01-10 15:45:00,32.75,32.79,32.71,32.76,10800.0,32.7498,32.7898,32.7098,32.7598,10800.0
2005-01-10 15:50:00,32.75,32.77,32.72,32.73,16300.0,32.7498,32.7698,32.7198,32.7298,16300.0
2005-01-10 15:55:00,32.73,32.87,32.73,32.8,45700.0,32.7298,32.8698,32.7298,32.7998,45700.0
2005-01-11 09:30:00,32.79,33.16,32.79,33.15,14700.0,32.7898,33.1598,32.7898,33.1498,14700.0
2005-01-11 09:35:00,33.16,33.16,32.85,33.04,12700.0,33.1598,33.1598,32.8498,33.0398,12700.0
2005-01-11 09:40:00,33.06,33.31,33.06,33.21,7400.0,33.0598,33.3098,33.0598,33.2098,7400.0
2005-01-11 09:45:00,33.2,33.24,33.2,33.2,23800.0,33.1998,33.2398,33.1998,33.1998,23800.0
2005-01-11 09:50:00,33.2,33.26,33.17,33.26,17700.0,33.1998,33.2598,33.1698,33.2598,17700.0
2005-01-11 09:55:00,33.27,33.29,33.24,33.28,5800.0,33.2698,33.2898,33.2398,33.2798,5800.0
2005-01-11 10:00:00,33.28,33.29,32.92,32.95,18300.0,33.2798,33.2898,32.9198,32.9498,18300.0
2005-01-11 10:05:00,32.94,32.98,32.92,32.93,11100.0,32.9398,32.9798,32.9198,32.9298,11100.0
2005-01-11 10:10:00,32.93,33.03,32.93,33.01,7500.0,32.9298,33.0298,32.9298,33.0098,7500.0
2005-01-11 10:15:00,33.0,33.09,32.99,33.09,12200.0,32.9998,33.0898,32.9898,33.0898,12200.0
2005-01-11 10:20:00,33.11,33.25,33.1,33.25,8200.0,33.1098,33.2498,33.0998,33.2498,8200.0
2005-01-11 10:25:00,33.26,33.59,33.24,33.51,34800.0,33.2598,33.5898,33.2398,33.5098,34800.0
2005-01-11 10:30:00,33.47,33.49,33.26,33.35,22600.0,33.4698,33.4898,33.2598,33.3498,22600.0
2005-01-11 10:35:00,33.34,33.38,33.25,33.37,10100.0,33.3398,33.3798,33.2498,33.3698,10100.0
2005-01-11 10:40:00,33.36,33.38,33.28,33.3,8200.0,33.3598,33.3798,33.2798,33.2998,8200.0
2005-01-11 10:45:00,33.29,33.31,33.12,33.16,17400.0,33.2898,33.3098,33.1198,33.1598,17400.0
2005-01-11 10:50:00,33.15,33.26,33.07,33.13,23900.0,33.1498,33.2598,33.0698,33.1298,23900.0
2005-01-11 10:55:00,33.11,33.13,33.1,33.1,8600.0,33.1098,33.1298,33.0998,33.0998,8600.0
2005-01-11 11:00:00,33.1,33.1,33.01,33.02,6200.0,33.0998,33.0998,33.0098,33.0198,6200.0
2005-01-11 11:05:00,33.02,33.12,33.01,33.11,8600.0,33.0198,33.1198,33.0098,33.1098,8600.0
2005-01-11 11:10:00,33.11,33.2,33.11,33.19,5800.0,33.1098,33.1998,33.1098,33.1898,5800.0
2005-01-11 11:15:00,33.18,33.22,33.16,33.16,8600.0,33.1798,33.2198,33.1598,33.1598,8600.0
2005-01-11 11:20:00,33.15,33.15,33.12,33.12,4000.0,33.1498,33.1498,33.1198,33.1198,4000.0
2005-01-11 11:25:00,33.12,33.13,33.12,33.13,1100.0,33.1198,33.1298,33.1198,33.1298,1100.0
2005-01-11 11:30:00,33.13,33.13,33.1,33.13,5000.0,33.1298,33.1298,33.0998,33.1298,5000.0
2005-01-11 11:35:00,33.13,33.23,33.07,33.09,6600.0,33.1298,33.2298,33.0698,33.0898,6600.0
2005-01-11 11:40:00,33.09,33.2,33.07,33.2,2500.0,33.0898,33.1998,33.0698,33.1998,2500.0
2005-01-11 11:45:00,33.18,33.18,33.07,33.1,6900.0,33.1798,33.1798,33.0698,33.0998,6900.0
2005-01-11 11:50:00,33.1,33.12,33.1,33.11,1600.0,33.0998,33.1198,33.0998,33.1098,1600.0
2005-01-11 11:55:00,33.11,33.11,33.11,33.11,2100.0,33.1098,33.1098,33.1098,33.1098,2100.0
2005-01-11 12:00:00,33.13,33.24,33.13,33.24,3400.0,33.1298,33.2398,33.1298,33.2398,3400.0
2005-01-11 12:05:00,33.24,33.24,33.15,33.15,3500.0,33.2398,33.2398,33.1498,33.1498,3500.0
2005-01-11 12:10:00,33.15,33.15,33.06,33.12,14900.0,33.1498,33.1498,33.0598,33.1198,14900.0
2005-01-11 12:15:00,33.11,33.16,33.05,33.1,3900.0,33.1098,33.1598,33.0498,33.0998,3900.0
2005-01-11 12:20:00,33.09,33.09,33.05,33.06,4800.0,33.0898,33.0898,33.0498,33.0598,4800.0
2005-01-11 12:25:00,33.07,33.19,33.06,33.18,8900.0,33.0698,33.1898,33.0598,33.1798,8900.0
2005-01-11 12:30:00,33.19,33.21,33.16,33.16,12200.0,33.1898,33.2098,33.1598,33.1598,12200.0
2005-01-11 12:35:00,33.15,33.21,33.1,33.11,7100.0,33.1498,33.2098,33.0998,33.1098,7100.0
2005-01-11 12:40:00,33.11,33.12,33.04,33.04,6500.0,33.1098,33.1198,33.0398,33.0398,6500.0
2005-01-11 12:45:00,33.05,33.06,33.02,33.02,3700.0,33.0498,33.0598,33.0198,33.0198,3700.0
2005-01-11 12:50:00,33.03,33.05,32.99,32.99,7600.0,33.0298,33.0498,32.9898,32.9898,7600.0
2005-01-11 12:55:00,32.98,32.98,32.85,32.85,9500.0,32.9798,32.9798,32.8498,32.8498,9500.0
2005-01-11 13:00:00,32.85,32.85,32.8,32.82,6300.0,32.8498,32.8498,32.7998,32.8198,6300.0
2005-01-11 13:05:00,32.84,32.86,32.84,32.84,1300.0,32.8398,32.8598,32.8398,32.8398,1300.0
2005-01-11 13:10:00,32.86,32.92,32.85,32.92,1900.0,32.8598,32.9198,32.8498,32.9198,1900.0
2005-01-11 13:15:00,32.9,32.95,32.9,32.95,1400.0,32.8998,32.9498,32.8998,32.9498,1400.0
2005-01-11 13:20:00,32.95,33.05,32.95,33.05,6500.0,32.9498,33.0498,32.9498,33.0498,6500.0
2005-01-11 13:25:00,33.07,33.11,33.07,33.09,3800.0,33.0698,33.1098,33.0698,33.0898,3800.0
2005-01-11 13:30:00,33.1,33.15,33.1,33.15,3300.0,33.0998,33.1498,33.0998,33.1498,3300.0
2005-01-11 13:35:00,33.16,33.18,33.16,33.16,5300.0,33.1598,33.1798,33.1598,33.1598,5300.0
2005-01-11 13:40:00,33.16,33.16,33.16,33.16,2500.0,33.1598,33.1598,33.1598,33.1598,2500.0
2005-01-11 13:45:00,33.16,33.17,33.1,33.13,5300.0,33.1598,33.1698,33.0998,33.1298,5300.0
2005-01-11 13:50:00,33.13,33.16,33.13,33.16,5800.0,33.1298,33.1598,33.1298,33.1598,5800.0
2005-01-11 13:55:00,33.16,33.16,33.15,33.15,4300.0,33.1598,33.1598,33.1498,33.1498,4300.0
2005-01-11 14:00:00,33.17,33.26,33.17,33.26,8400.0,33.1698,33.2598,33.1698,33.2598,8400.0
2005-01-11 14:05:00,33.26,33.37,33.26,33.34,9700.0,33.2598,33.3698,33.2598,33.3398,9700.0
2005-01-11 14:10:00,33.33,33.4,33.33,33.4,6500.0,33.3298,33.3998,33.3298,33.3998,6500.0
2005-01-11 14:15:00,33.41,33.41,33.39,33.39,4000.0,33.4098,33.4098,33.3898,33.3898,4000.0
2005-01-11 14:20:00,33.4,33.4,33.3,33.3,7300.0,33.3998,33.3998,33.2998,33.2998,7300.0
2005-01-11 14:25:00,33.33,33.33,33.31,33.33,1400.0,33.3298,33.3298,33.3098,33.3298,1400.0
2005-01-11 14:30:00,33.33,33.33,33.27,33.27,6100.0,33.3298,33.3298,33.2698,33.2698,6100.0
2005-01-11 14:35:00,33.24,33.26,33.24,33.24,2400.0,33.2398,33.2598,33.2398,33.2398,2400.0
2005-01-11 14:40:00,33.25,33.29,33.24,33.26,10100.0,33.2498,33.2898,33.2398,33.2598,10100.0
2005-01-11 14:45:00,33.27,33.28,33.26,33.26,6100.0,33.2698,33.2798,33.2598,33.2598,6100.0
2005-01-11 14:50:00,33.25,33.29,33.22,33.24,7400.0,33.2498,33.2898,33.2198,33.2398,7400.0
2005-01-11 14:55:00,33.23,33.23,33.22,33.23,2100.0,33.2298,33.2298,33.2198,33.2298,2100.0
2005-01-11 15:00:00,33.23,33.24,33.22,33.23,7900.0,33.2298,33.2398,33.2198,33.2298,7900.0
2005-01-11 15:05:00,33.23,33.38,33.21,33.35,14700.0,33.2298,33.3798,33.2098,33.3498,14700.0
2005-01-11 15:10:00,33.35,33.37,33.34,33.36,6300.0,33.3498,33.3698,33.3398,33.3598,6300.0
2005-01-11 15:15:00,33.37,33.37,33.35,33.35,6400.0,33.3698,33.3698,33.3498,33.3498,6400.0
2005-01-11 15:20:00,33.35,33.36,33.34,33.35,7400.0,33.3498,33.3598,33.3398,33.3498,7400.0
2005-01-11 15:25:00,33.35,33.35,33.26,33.26,6700.0,33.3498,33.3498,33.2598,33.2598,6700.0
2005-01-11 15:30:00,33.26,33.26,33.22,33.23,11100.0,33.2598,33.2598,33.2198,33.2298,11100.0
2005-01-11 15:35:00,33.23,33.28,33.23,33.27,9700.0,33.2298,33.2798,33.2298,33.2698,9700.0
2005-01-11 15:40:00,33.28,33.28,33.25,33.25,11100.0,33.2798,33.2798,33.2498,33.2498,11100.0
2005-01-11 15:45:00,33.26,33.26,33.2,33.23,28000.0,33.2598,33.2598,33.1998,33.2298,28000.0
2005-01-11 15:50:00,33.23,33.23,33.13,33.15,20100.0,33.2298,33.2298,33.1298,33.1498,20100.0
2005-01-11 15:55:00,33.15,33.19,33.13,33.18,23300.0,33.1498,33.1898,33.1298,33.1798,23300.0
2005-01-12 09:30:00,33.25,33.55,33.15,33.36,25900.0,33.2498,33.5498,33.1498,33.3598,25900.0
2005-01-12 09:35:00,33.46,33.46,33.34,33.39,10300.0,33.4598,33.4598,33.3398,33.3898,10300.0
2005-01-12 09:40:00,33.37,33.4,33.36,33.36,17900.0,33.3698,33.3998,33.3598,33.3598,17900.0
2005-01-12 09:45:00,33.36,33.38,33.26,33.26,19000.0,33.3598,33.3798,33.2598,33.2598,19000.0
2005-01-12 09:50:00,33.24,33.24,33.1,33.18,9100.0,33.2398,33.2398,33.0998,33.1798,9100.0
2005-01-12 09:55:00,33.18,33.31,33.18,33.19,15000.0,33.1798,33.3098,33.1798,33.1898,15000.0
2005-01-12 10:00:00,33.19,33.25,33.13,33.15,19700.0,33.1898,33.2498,33.1298,33.1498,19700.0
2005-01-12 10:05:00,33.15,33.2,33.14,33.2,20000.0,33.1498,33.1998,33.1398,33.1998,20000.0
2005-01-12 10:10:00,33.2,33.4,33.2,33.35,14700.0,33.1998,33.3998,33.1998,33.3498,14700.0
2005-01-12 10:15:00,33.35,33.35,33.21,33.22,7700.0,33.3498,33.3498,33.2098,33.2198,7700.0
2005-01-12 10:20:00,33.19,33.23,33.15,33.18,8100.0,33.1898,33.2298,33.1498,33.1798,8100.0
2005-01-12 10:25:00,33.18,33.23,33.17,33.18,8100.0,33.1798,33.2298,33.1698,33.1798,8100.0
2005-01-12 10:30:00,33.15,33.28,33.15,33.26,7800.0,33.1498,33.2798,33.1498,33.2598,7800.0
2005-01-12 10:35:00,33.24,33.24,33.15,33.15,10500.0,33.2398,33.2398,33.1498,33.1498,10500.0
2005-01-12 10:40:00,33.15,33.18,33.03,33.1,21200.0,33.1498,33.1798,33.0298,33.0998,21200.0
2005-01-12 10:45:00,33.07,33.11,33.06,33.07,2000.0,33.0698,33.1098,33.0598,33.0698,2000.0
2005-01-12 10:50:00,33.07,33.16,33.07,33.15,8600.0,33.0698,33.1598,33.0698,33.1498,8600.0
2005-01-12 10:55:00,33.15,33.17,33.12,33.15,30100.0,33.1498,33.1698,33.1198,33.1498,30100.0
2005-01-12 11:00:00,33.14,33.14,33.1,33.1,5000.0,33.1398,33.1398,33.0998,33.0998,5000.0
2005-01-12 11:05:00,33.09,33.1,33.06,33.1,11300.0,33.0898,33.0998,33.0598,33.0998,11300.0
2005-01-12 11:10:00,33.11,33.13,33.07,33.12,5200.0,33.1098,33.1298,33.0698,33.1198,5200.0
2005-01-12 11:15:00,33.11,33.11,33.08,33.1,3400.0,33.1098,33.1098,33.0798,33.0998,3400.0
2005-01-12 11:20:00,33.09,33.1,33.09,33.1,2700.0,33.0898,33.0998,33.0898,33.0998,2700.0
2005-01-12 11:25:00,33.11,33.13,33.09,33.13,4500.0,33.1098,33.1298,33.0898,33.1298,4500.0
2005-01-12 11:30:00,33.13,33.13,33.09,33.12,4500.0,33.1298,33.1298,33.0898,33.1198,4500.0
2005-01-12 11:35:00,33.13,33.13,33.09,33.1,7800.0,33.1298,33.1298,33.0898,33.0998,7800.0
2005-01-12 11:40:00,33.1,33.26,33.08,33.26,36500.0,33.0998,33.2598,33.0798,33.2598,36500.0
2005-01-12 11:45:00,33.25,33.29,33.21,33.27,41500.0,33.2498,33.2898,33.2098,33.2698,41500.0
2005-01-12 11:50:00,33.29,33.37,33.29,33.29,13300.0,33.2898,33.3698,33.2898,33.2898,13300.0
2005-01-12 11:55:00,33.27,33.29,33.19,33.19,5900.0,33.2698,33.2898,33.1898,33.1898,5900.0
2005-01-12 12:00:00,33.2,33.23,33.18,33.23,4000.0,33.1998,33.2298,33.1798,33.2298,4000.0
2005-01-12 12:05:00,33.23,33.28,33.23,33.28,5500.0,33.2298,33.2798,33.2298,33.2798,5500.0
2005-01-12 12:10:00,33.28,33.28,33.21,33.21,3400.0,33.2798,33.2798,33.2098,33.2098,3400.0
2005-01-12 12:15:00,33.24,33.28,33.24,33.24,2000.0,33.2398,33.2798,33.2398,33.2398,2000.0
2005-01-12 12:20:00,33.26,33.26,33.25,33.25,2000.0,33.2598,33.2598,33.2498,33.2498,2000.0
2005-01-12 12:25:00,33.25,33.28,33.24,33.27,2200.0,33.2498,33.2798,33.2398,33.2698,2200.0
2005-01-12 12:30:00,33.27,33.27,33.13,33.18,35100.0,33.2698,33.2698,33.1298,33.1798,35100.0
2005-01-12 12:35:00,33.15,33.25,33.12,33.19,17300.0,33.1498,33.2498,33.1198,33.1898,17300.0
2005-01-12 12:40:00,33.2,33.2,33.2,33.2,700.0,33.1998,33.1998,33.1998,33.1998,700.0
2005-01-12 12:45:00,33.2,33.21,33.13,33.13,5300.0,33.1998,33.2098,33.1298,33.1298,5300.0
2005-01-12 12:50:00,33.14,33.17,33.14,33.17,2300.0,33.1398,33.1698,33.1398,33.1698,2300.0
2005-01-12 12:55:00,33.14,33.17,33.09,33.1,12000.0,33.1398,33.1698,33.0898,33.0998,12000.0
2005-01-12 13:00:00,33.09,33.09,33.02,33.03,1600.0,33.0898,33.0898,33.0198,33.0298,1600.0
2005-01-12 13:05:00,33.03,33.08,33.03,33.08,3000.0,33.0298,33.0798,33.0298,33.0798,3000.0
2005-01-12 13:10:00,33.09,33.13,33.09,33.11,1300.0,33.0898,33.1298,33.0898,33.1098,1300.0
2005-01-12 13:15:00,33.11,33.14,33.11,33.12,1600.0,33.1098,33.1398,33.1098,33.1198,1600.0
2005-01-12 13:20:00,33.11,33.15,33.08,33.15,6900.0,33.1098,33.1498,33.0798,33.1498,6900.0
2005-01-12 13:25:00,33.14,33.14,33.06,33.06,4700.0,33.1398,33.1398,33.0598,33.0598,4700.0
2005-01-12 13:30:00,33.05,33.05,32.95,32.95,8600.0,33.0498,33.0498,32.9498,32.9498,8600.0
2005-01-12 13:35:00,32.97,32.97,32.94,32.97,2900.0,32.9698,32.9698,32.9398,32.9698,2900.0
2005-01-12 13:40:00,32.96,32.98,32.9,32.93,2700.0,32.9598,32.9798,32.8998,32.9298,2700.0
2005-01-12 13:45:00,32.96,32.96,32.84,32.84,4200.0,32.9598,32.9598,32.8398,32.8398,4200.0
2005-01-12 13:50:00,32.84,32.84,32.71,32.73,8700.0,32.8398,32.8398,32.7098,32.7298,8700.0
2005-01-12 13:55:00,32.75,32.86,32.74,32.85,7200.0,32.7498,32.8598,32.7398,32.8498,7200.0
2005-01-12 14:00:00,32.84,32.9,32.8,32.9,3600.0,32.8398,32.8998,32.7998,32.8998,3600.0
2005-01-12 14:05:00,32.89,32.89,32.85,32.85,2000.0,32.8898,32.8898,32.8498,32.8498,2000.0
2005-01-12 14:10:00,32.86,32.86,32.81,32.81,2400.0,32.8598,32.8598,32.8098,32.8098,2400.0
2005-01-12 14:15:00,32.81,32.9,32.81,32.9,8200.0,32.8098,32.8998,32.8098,32.8998,8200.0
2005-01-12 14:20:00,32.91,32.95,32.89,32.9,5400.0,32.9098,32.9498,32.8898,32.8998,5400.0
2005-01-12 14:25:00,32.89,32.9,32.83,32.83,3000.0,32.8898,32.8998,32.8298,32.8298,3000.0
2005-01-12 14:30:00,32.83,33.0,32.83,33.0,11800.0,32.8298,32.9998,32.8298,32.9998,11800.0
2005-01-12 14:35:00,33.0,33.01,32.85,33.01,12300.0,32.9998,33.0098,32.8498,33.0098,12300.0
2005-01-12 14:40:00,32.99,33.04,32.88,32.88,5700.0,32.9898,33.0398,32.8798,32.8798,5700.0
2005-01-12 14:45:00,32.9,32.9,32.85,32.85,4700.0,32.8998,32.8998,32.8498,32.8498,4700.0
2005-01-12 14:50:00,32.87,32.9,32.87,32.9,3000.0,32.8698,32.8998,32.8698,32.8998,3000.0
2005-01-12 14:55:00,32.89,32.91,32.88,32.91,10500.0,32.8898,32.9098,32.8798,32.9098,10500.0
2005-01-12 15:00:00,32.91,32.93,32.88,32.93,11300.0,32.9098,32.9298,32.8798,32.9298,11300.0
2005-01-12 15:05:00,32.92,33.0,32.92,32.97,6700.0,32.9198,32.9998,32.9198,32.9698,6700.0
2005-01-12 15:10:00,32.96,32.98,32.91,32.94,3700.0,32.9598,32.9798,32.9098,32.9398,3700.0
2005-01-12 15:15:00,32.96,32.96,32.83,32.88,10400.0,32.9598,32.9598,32.8298,32.8798,10400.0
2005-01-12 15:20:00,32.91,32.93,32.89,32.91,3400.0,32.9098,32.9298,32.8898,32.9098,3400.0
2005-01-12 15:25:00,32.95,32.96,32.95,32.96,3900.0,32.9498,32.9598,32.9498,32.9598,3900.0
2005-01-12 15:30:00,32.97,33.17,32.96,33.17,16100.0,32.9698,33.1698,32.9598,33.1698,16100.0
2005-01-12 15:35:00,33.16,33.27,33.16,33.25,15100.0,33.1598,33.2698,33.1598,33.2498,15100.0
2005-01-12 15:40:00,33.27,33.29,33.24,33.29,14300.0,33.2698,33.2898,33.2398,33.2898,14300.0
2005-01-12 15:45:00,33.29,33.32,33.28,33.29,21000.0,33.2898,33.3198,33.2798,33.2898,21000.0
2005-01-12 15:50:00,33.29,33.29,33.25,33.25,8600.0,33.2898,33.2898,33.2498,33.2498,8600.0
2005-01-12 15:55:00,33.25,33.27,33.24,33.25,24200.0,33.2498,33.2698,33.2398,33.2498,24200.0
2005-01-13 09:30:00,33.09,33.24,33.04,33.04,3400.0,33.0898,33.2398,33.0398,33.0398,3400.0
2005-01-13 09:35:00,33.06,33.16,33.06,33.16,6700.0,33.0598,33.1598,33.0598,33.1598,6700.0
2005-01-13 09:40:00,33.23,33.23,33.15,33.15,9100.0,33.2298,33.2298,33.1498,33.1498,9100.0
2005-01-13 09:45:00,33.1,33.1,32.88,32.94,9200.0,33.0998,33.0998,32.8798,32.9398,9200.0
2005-01-13 09:50:00,32.91,33.24,32.91,33.22,6300.0,32.9098,33.2398,32.9098,33.2198,6300.0
2005-01-13 09:55:00,33.23,33.23,33.21,33.23,2600.0,33.2298,33.2298,33.2098,33.2298,2600.0
2005-01-13 10:00:00,33.22,33.29,33.2,33.26,6900.0,33.2198,33.2898,33.1998,33.2598,6900.0
2005-01-13 10:05:00,33.29,33.38,33.28,33.28,6100.0,33.2898,33.3798,33.2798,33.2798,6100.0
2005-01-13 10:10:00,33.29,33.4,33.27,33.32,21600.0,33.2898,33.3998,33.2698,33.3198,21600.0
2005-01-13 10:15:00,33.33,33.37,33.3,33.32,13100.0,33.3298,33.3698,33.2998,33.3198,13100.0
2005-01-13 10:20:00,33.35,33.35,33.29,33.29,14400.0,33.3498,33.3498,33.2898,33.2898,14400.0
2005-01-13 10:25:00,33.28,33.29,33.18,33.29,19500.0,33.2798,33.2898,33.1798,33.2898,19500.0
2005-01-13 10:30:00,33.28,33.28,33.06,33.06,95600.0,33.2798,33.2798,33.0598,33.0598,95600.0
2005-01-13 10:35:00,33.05,33.09,32.86,32.88,49100.0,33.0498,33.0898,32.8598,32.8798,49100.0
2005-01-13 10:40:00,32.88,32.9,32.86,32.9,33000.0,32.8798,32.8998,32.8598,32.8998,33000.0
2005-01-13 10:45:00,32.9,33.01,32.85,32.91,55900.0,32.8998,33.0098,32.8498,32.9098,55900.0
2005-01-13 10:50:00,32.91,32.91,32.75,32.82,30600.0,32.9098,32.9098,32.7498,32.8198,30600.0
2005-01-13 10:55:00,32.84,33.01,32.84,33.0,11200.0,32.8398,33.0098,32.8398,32.9998,11200.0
2005-01-13 11:00:00,33.01,33.1,33.01,33.09,8200.0,33.0098,33.0998,33.0098,33.0898,8200.0
2005-01-13 11:05:00,33.09,33.1,33.05,33.1,17100.0,33.0898,33.0998,33.0498,33.0998,17100.0
2005-01-13 11:10:00,33.09,33.23,33.09,33.23,19200.0,33.0898,33.2298,33.0898,33.2298,19200.0
2005-01-13 11:15:00,33.23,33.33,33.22,33.24,26600.0,33.2298,33.3298,33.2198,33.2398,26600.0
2005-01-13 11:20:00,33.26,33.29,33.22,33.28,7400.0,33.2598,33.2898,33.2198,33.2798,7400.0
2005-01-13 11:25:00,33.28,33.29,33.25,33.28,4000.0,33.2798,33.2898,33.2498,33.2798,4000.0
2005-01-13 11:30:00,33.28,33.29,33.26,33.28,7100.0,33.2798,33.2898,33.2598,33.2798,7100.0
2005-01-13 11:35:00,33.26,33.27,33.24,33.24,18000.0,33.2598,33.2698,33.2398,33.2398,18000.0
2005-01-13 11:40:00,33.25,33.26,33.15,33.2,7000.0,33.2498,33.2598,33.1498,33.1998,7000.0
2005-01-13 11:45:00,33.21,33.25,33.18,33.25,14600.0,33.2098,33.2498,33.1798,33.2498,14600.0
2005-01-13 11:50:00,33.27,33.33,33.25,33.33,7400.0,33.2698,33.3298,33.2498,33.3298,7400.0
2005-01-13 11:55:00,33.35,33.37,33.31,33.36,1200.0,33.3498,33.3698,33.3098,33.3598,1200.0
2005-01-13 12:00:00,33.38,33.38,33.37,33.38,2800.0,33.3798,33.3798,33.3698,33.3798,2800.0
2005-01-13 12:05:00,33.38,33.4,33.38,33.4,2000.0,33.3798,33.3998,33.3798,33.3998,2000.0
2005-01-13 12:10:00,33.4,33.41,33.35,33.36,7500.0,33.3998,33.4098,33.3498,33.3598,7500.0
2005-01-13 12:15:00,33.35,33.37,33.34,33.37,3300.0,33.3498,33.3698,33.3398,33.3698,3300.0
2005-01-13 12:20:00,33.35,33.38,33.35,33.37,1200.0,33.3498,33.3798,33.3498,33.3698,1200.0
2005-01-13 12:25:00,33.36,33.36,33.35,33.35,900.0,33.3598,33.3598,33.3498,33.3498,900.0
2005-01-13 12:30:00,33.34,33.47,33.34,33.45,11600.0,33.3398,33.4698,33.3398,33.4498,11600.0
2005-01-13 12:35:00,33.46,33.5,33.46,33.48,11600.0,33.4598,33.4998,33.4598,33.4798,11600.0
2005-01-13 12:40:00,33.48,33.49,33.46,33.46,1600.0,33.4798,33.4898,33.4598,33.4598,1600.0
2005-01-13 12:45:00,33.49,33.6,33.49,33.53,7200.0,33.4898,33.5998,33.4898,33.5298,7200.0
2005-01-13 12:50:00,33.54,33.55,33.53,33.54,3000.0,33.5398,33.5498,33.5298,33.5398,3000.0
2005-01-13 12:55:00,33.55,33.58,33.55,33.56,2600.0,33.5498,33.5798,33.5498,33.5598,2600.0
2005-01-13 13:00:00,33.6,33.6,33.57,33.6,1800.0,33.5998,33.5998,33.5698,33.5998,1800.0
2005-01-13 13:05:00,33.6,33.73,33.6,33.7,12500.0,33.5998,33.7298,33.5998,33.6998,12500.0
2005-01-13 13:10:00,33.7,33.72,33.69,33.72,4500.0,33.6998,33.7198,33.6898,33.7198,4500.0
2005-01-13 13:15:00,33.72,33.75,33.69,33.72,5100.0,33.7198,33.7498,33.6898,33.7198,5100.0
2005-01-13 13:20:00,33.7,33.72,33.69,33.72,5500.0,33.6998,33.7198,33.6898,33.7198,5500.0
2005-01-13 13:25:00,33.72,33.74,33.71,33.74,12700.0,33.7198,33.7398,33.7098,33.7398,12700.0
2005-01-13 13:30:00,33.73,33.75,33.71,33.72,18000.0,33.7298,33.7498,33.7098,33.7198,18000.0
2005-01-13 13:35:00,33.72,33.74,33.58,33.72,24000.0,33.7198,33.7398,33.5798,33.7198,24000.0
2005-01-13 13:40:00,33.72,33.76,33.72,33.73,9900.0,33.7198,33.7598,33.7198,33.7298,9900.0
2005-01-13 13:45:00,33.73,33.73,33.7,33.7,500.0,33.7298,33.7298,33.6998,33.6998,500.0
2005-01-13 13:50:00,33.69,33.69,33.61,33.65,5300.0,33.6898,33.6898,33.6098,33.6498,5300.0
2005-01-13 13:55:00,33.65,33.8,33.65,33.8,16300.0,33.6498,33.7998,33.6498,33.7998,16300.0
2005-01-13 14:00:00,33.8,33.8,33.78,33.79,11700.0,33.7998,33.7998,33.7798,33.7898,11700.0
2005-01-13 14:05:00,33.78,33.79,33.78,33.79,6900.0,33.7798,33.7898,33.7798,33.7898,6900.0
2005-01-13 14:10:00,33.78,33.81,33.78,33.81,7000.0,33.7798,33.8098,33.7798,33.8098,7000.0
2005-01-13 14:15:00,33.81,33.81,33.8,33.8,9100.0,33.8098,33.8098,33.7998,33.7998,9100.0
2005-01-13 14:20:00,33.8,33.8,33.79,33.8,1300.0,33.7998,33.7998,33.7898,33.7998,1300.0
2005-01-13 14:25:00,33.79,33.93,33.79,33.85,36700.0,33.7898,33.9298,33.7898,33.8498,36700.0
2005-01-13 14:30:00,33.85,33.85,33.82,33.82,6100.0,33.8498,33.8498,33.8198,33.8198,6100.0
2005-01-13 14:35:00,33.8,33.89,33.8,33.89,52800.0,33.7998,33.8898,33.7998,33.8898,52800.0
2005-01-13 14:40:00,33.9,33.91,33.86,33.87,24000.0,33.8998,33.9098,33.8598,33.8698,24000.0
2005-01-13 14:45:00,33.87,34.0,33.87,33.95,34000.0,33.8698,33.9998,33.8698,33.9498,34000.0
2005-01-13 14:50:00,33.95,33.96,33.94,33.95,17600.0,33.9498,33.9598,33.9398,33.9498,17600.0
2005-01-13 14:55:00,33.95,33.97,33.95,33.97,15500.0,33.9498,33.9698,33.9498,33.9698,15500.0
2005-01-13 15:00:00,33.94,33.96,33.94,33.95,11300.0,33.9398,33.9598,33.9398,33.9498,11300.0
2005-01-13 15:05:00,33.95,34.06,33.78,34.0,116200.0,33.9498,34.0598,33.7798,33.9998,116200.0
2005-01-13 15:10:00,33.98,33.99,33.84,33.86,52900.0,33.9798,33.9898,33.8398,33.8598,52900.0
2005-01-13 15:15:00,33.84,33.87,33.75,33.75,41400.0,33.8398,33.8698,33.7498,33.7498,41400.0
2005-01-13 15:20:00,33.74,33.76,33.52,33.52,6800.0,33.7398,33.7598,33.5198,33.5198,6800.0
2005-01-13 15:25:00,33.5,33.6,33.4,33.4,25800.0,33.4998,33.5998,33.3998,33.3998,25800.0
2005-01-13 15:30:00,33.39,33.41,33.28,33.33,32200.0,33.3898,33.4098,33.2798,33.3298,32200.0
2005-01-13 15:35:00,33.32,33.42,33.3,33.37,23000.0,33.3198,33.4198,33.2998,33.3698,23000.0
2005-01-13 15:40:00,33.37,33.42,33.34,33.37,28700.0,33.3698,33.4198,33.3398,33.3698,28700.0
2005-01-13 15:45:00,33.36,33.36,33.28,33.3,10300.0,33.3598,33.3598,33.2798,33.2998,10300.0
2005-01-13 15:50:00,33.33,33.42,33.33,33.36,10600.0,33.3298,33.4198,33.3298,33.3598,10600.0
2005-01-13 15:55:00,33.37,33.45,33.29,33.39,28400.0,33.3698,33.4498,33.2898,33.3898,28400.0
2005-01-14 09:30:00,33.8,34.14,33.57,33.94,53300.0,33.7998,34.1398,33.5698,33.9398,53300.0
2005-01-14 09:35:00,34.0,34.02,33.86,33.89,14500.0,33.9998,34.0198,33.8598,33.8898,14500.0
2005-01-14 09:40:00,33.88,33.88,33.74,33.75,10600.0,33.8798,33.8798,33.7398,33.7498,10600.0
2005-01-14 09:45:00,33.75,33.82,33.7,33.71,22000.0,33.7498,33.8198,33.6998,33.7098,22000.0
2005-01-14 09:50:00,33.72,33.77,33.69,33.74,7300.0,33.7198,33.7698,33.6898,33.7398,7300.0
2005-01-14 09:55:00,33.77,33.91,33.74,33.86,7100.0,33.7698,33.9098,33.7398,33.8598,7100.0
2005-01-14 10:00:00,33.88,34.09,33.88,33.96,25300.0,33.8798,34.0898,33.8798,33.9598,25300.0
2005-01-14 10:05:00,33.96,34.01,33.91,33.96,10000.0,33.9598,34.0098,33.9098,33.9598,10000.0
2005-01-14 10:10:00,33.96,34.01,33.95,33.95,30400.0,33.9598,34.0098,33.9498,33.9498,30400.0
2005-01-14 10:15:00,34.0,34.17,33.97,34.17,20200.0,33.9998,34.1698,33.9698,34.1698,20200.0
2005-01-14 10:20:00,34.18,34.29,34.05,34.22,18900.0,34.1798,34.2898,34.0498,34.2198,18900.0
2005-01-14 10:25:00,34.23,34.59,34.21,34.59,27700.0,34.2298,34.5898,34.2098,34.5898,27700.0
2005-01-14 10:30:00,34.59,34.68,34.51,34.59,27800.0,34.5898,34.6798,34.5098,34.5898,27800.0
2005-01-14 10:35:00,34.61,34.62,34.05,34.47,20700.0,34.6098,34.6198,34.0498,34.4698,20700.0
2005-01-14 10:40:00,34.43,34.45,34.4,34.42,8600.0,34.4298,34.4498,34.3998,34.4198,8600.0
2005-01-14 10:45:00,34.4,34.43,34.32,34.32,7500.0,34.3998,34.4298,34.3198,34.3198,7500.0
2005-01-14 10:50:00,34.32,34.33,34.25,34.29,6200.0,34.3198,34.3298,34.2498,34.2898,6200.0
2005-01-14 10:55:00,34.25,34.27,34.15,34.16,10700.0,34.2498,34.2698,34.1498,34.1598,10700.0
2005-01-14 11:00:00,34.16,34.22,34.15,34.18,4000.0,34.1598,34.2198,34.1498,34.1798,4000.0
2005-01-14 11:05:00,34.16,34.5,34.15,34.15,3900.0,34.1598,34.4998,34.1498,34.1498,3900.0
2005-01-14 11:10:00,34.15,34.15,34.13,34.13,400.0,34.1498,34.1498,34.1298,34.1298,400.0
2005-01-14 11:15:00,34.13,34.16,34.1,34.1,2400.0,34.1298,34.1598,34.0998,34.0998,2400.0
2005-01-14 11:20:00,34.13,34.13,34.1,34.12,3000.0,34.1298,34.1298,34.0998,34.1198,3000.0
2005-01-14 11:25:00,34.14,34.15,34.1,34.12,2200.0,34.1398,34.1498,34.0998,34.1198,2200.0
2005-01-14 11:30:00,34.15,34.17,34.12,34.17,9400.0,34.1498,34.1698,34.1198,34.1698,9400.0
2005-01-14 11:35:00,34.17,34.18,34.13,34.13,3800.0,34.1698,34.1798,34.1298,34.1298,3800.0
2005-01-14 11:40:00,34.17,34.17,34.12,34.14,8600.0,34.1698,34.1698,34.1198,34.1398,8600.0
2005-01-14 11:45:00,34.15,34.16,34.13,34.14,2300.0,34.1498,34.1598,34.1298,34.1398,2300.0
2005-01-14 11:50:00,34.13,34.15,34.12,34.12,2700.0,34.1298,34.1498,34.1198,34.1198,2700.0
2005-01-14 11:55:00,34.12,34.14,34.12,34.13,9800.0,34.1198,34.1398,34.1198,34.1298,9800.0
2005-01-14 12:00:00,34.12,34.14,34.12,34.14,10100.0,34.1198,34.1398,34.1198,34.1398,10100.0
2005-01-14 12:05:00,34.14,34.18,34.12,34.16,7600.0,34.1398,34.1798,34.1198,34.1598,7600.0
2005-01-14 12:10:00,34.16,34.19,34.16,34.16,1400.0,34.1598,34.1898,34.1598,34.1598,1400.0
2005-01-14 12:15:00,34.15,34.17,34.14,34.15,3800.0,34.1498,34.1698,34.1398,34.1498,3800.0
2005-01-14 12:20:00,34.14,34.14,34.04,34.09,8700.0,34.1398,34.1398,34.0398,34.0898,8700.0
2005-01-14 12:25:00,34.07,34.11,33.96,34.05,23600.0,34.0698,34.1098,33.9598,34.0498,23600.0
2005-01-14 12:30:00,34.05,34.05,33.98,34.03,6700.0,34.0498,34.0498,33.9798,34.0298,6700.0
2005-01-14 12:35:00,33.99,34.04,33.97,33.97,10000.0,33.9898,34.0398,33.9698,33.9698,10000.0
2005-01-14 12:40:00,34.06,34.06,34.0,34.0,2100.0,34.0598,34.0598,33.9998,33.9998,2100.0
2005-01-14 12:45:00,34.05,34.06,34.04,34.06,2600.0,34.0498,34.0598,34.0398,34.0598,2600.0
2005-01-14 12:50:00,34.06,34.09,34.02,34.07,3700.0,34.0598,34.0898,34.0198,34.0698,3700.0
2005-01-14 12:55:00,34.09,34.12,34.04,34.06,4400.0,34.0898,34.1198,34.0398,34.0598,4400.0
2005-01-14 13:00:00,34.05,34.15,34.04,34.15,3700.0,34.0498,34.1498,34.0398,34.1498,3700.0
2005-01-14 13:05:00,34.11,34.15,34.07,34.07,2900.0,34.1098,34.1498,34.0698,34.0698,2900.0
2005-01-14 13:10:00,34.07,34.1,34.03,34.1,1700.0,34.0698,34.0998,34.0298,34.0998,1700.0
2005-01-14 13:15:00,34.08,34.08,34.07,34.08,7900.0,34.0798,34.0798,34.0698,34.0798,7900.0
2005-01-14 13:20:00,34.07,34.08,34.04,34.04,7700.0,34.0698,34.0798,34.0398,34.0398,7700.0
2005-01-14 13:25:00,34.01,34.04,33.99,34.02,4200.0,34.0098,34.0398,33.9898,34.0198,4200.0
2005-01-14 13:30:00,34.02,34.07,33.99,34.04,11700.0,34.0198,34.0698,33.9898,34.0398,11700.0
2005-01-14 13:35:00,34.05,34.05,34.0,34.04,6100.0,34.0498,34.0498,33.9998,34.0398,6100.0
2005-01-14 13:40:00,34.04,34.07,33.98,34.05,8600.0,34.0398,34.0698,33.9798,34.0498,8600.0
2005-01-14 13:45:00,34.07,34.07,34.05,34.07,900.0,34.0698,34.0698,34.0498,34.0698,900.0
2005-01-14 13:50:00,34.07,34.07,33.45,34.04,3600.0,34.0698,34.0698,33.4498,34.0398,3600.0
2005-01-14 13:55:00,34.04,34.15,34.0,34.12,14800.0,34.0398,34.1498,33.9998,34.1198,14800.0
2005-01-14 14:00:00,34.11,34.15,33.95,34.0,5700.0,34.1098,34.1498,33.9498,33.9998,5700.0
2005-01-14 14:05:00,34.0,34.01,33.94,33.99,7700.0,33.9998,34.0098,33.9398,33.9898,7700.0
2005-01-14 14:10:00,33.95,33.95,33.87,33.87,8600.0,33.9498,33.9498,33.8698,33.8698,8600.0
2005-01-14 14:15:00,33.88,33.9,33.87,33.89,2100.0,33.8798,33.8998,33.8698,33.8898,2100.0
2005-01-14 14:20:00,33.91,33.91,33.89,33.9,1500.0,33.9098,33.9098,33.8898,33.8998,1500.0
2005-01-14 14:25:00,33.91,34.05,33.89,33.95,15200.0,33.9098,34.0498,33.8898,33.9498,15200.0
2005-01-14 14:30:00,33.96,34.02,33.93,34.02,3700.0,33.9598,34.0198,33.9298,34.0198,3700.0
2005-01-14 14:35:00,34.03,34.09,34.03,34.09,2600.0,34.0298,34.0898,34.0298,34.0898,2600.0
2005-01-14 14:40:00,34.09,34.25,34.09,34.25,15300.0,34.0898,34.2498,34.0898,34.2498,15300.0
2005-01-14 14:45:00,34.25,34.42,34.25,34.38,20500.0,34.2498,34.4198,34.2498,34.3798,20500.0
2005-01-14 14:50:00,34.38,34.43,34.31,34.42,16000.0,34.3798,34.4298,34.3098,34.4198,16000.0
2005-01-14 14:55:00,34.43,34.56,34.36,34.4,59200.0,34.4298,34.5598,34.3598,34.3998,59200.0
2005-01-14 15:00:00,34.42,34.67,34.4,34.44,44700.0,34.4198,34.6698,34.3998,34.4398,44700.0
2005-01-14 15:05:00,34.44,34.57,34.41,34.52,26200.0,34.4398,34.5698,34.4098,34.5198,26200.0
2005-01-14 15:10:00,34.54,34.57,34.5,34.55,75000.0,34.5398,34.5698,34.4998,34.5498,75000.0
2005-01-14 15:15:00,34.55,34.6,34.55,34.57,19400.0,34.5498,34.5998,34.5498,34.5698,19400.0
2005-01-14 15:20:00,34.58,34.78,34.54,34.78,77300.0,34.5798,34.7798,34.5398,34.7798,77300.0
2005-01-14 15:25:00,34.75,34.88,34.73,34.74,58400.0,34.7498,34.8798,34.7298,34.7398,58400.0
2005-01-14 15:30:00,34.75,34.76,34.67,34.67,38400.0,34.7498,34.7598,34.6698,34.6698,38400.0
2005-01-14 15:35:00,34.67,34.82,34.63,34.8,56400.0,34.6698,34.8198,34.6298,34.7998,56400.0
2005-01-14 15:40:00,34.82,35.0,34.81,34.9,88500.0,34.8198,34.9998,34.8098,34.8998,88500.0
2005-01-14 15:45:00,34.9,35.13,34.9,35.12,89000.0,34.8998,35.1298,34.8998,35.1198,89000.0
2005-01-14 15:50:00,35.12,35.2,35.0,35.13,171100.0,35.1198,35.1998,34.9998,35.1298,171100.0
2005-01-14 15:55:00,35.09,35.13,34.8,34.83,106600.0,35.0898,35.1298,34.7998,34.8298,106600.0
2005-01-18 09:30:00,33.28,33.5,33.03,33.43,219100.0,33.2798,33.4998,33.0298,33.4298,219100.0
2005-01-18 09:35:00,33.49,33.49,33.26,33.39,78800.0,33.4898,33.4898,33.2598,33.3898,78800.0
2005-01-18 09:40:00,33.33,33.79,33.27,33.75,66100.0,33.3298,33.7898,33.2698,33.7498,66100.0
2005-01-18 09:45:00,33.76,33.78,33.75,33.75,45900.0,33.7598,33.7798,33.7498,33.7498,45900.0
2005-01-18 09:50:00,33.75,33.99,33.74,33.91,61400.0,33.7498,33.9898,33.7398,33.9098,61400.0
2005-01-18 09:55:00,33.9,33.94,33.45,33.57,63700.0,33.8998,33.9398,33.4498,33.5698,63700.0
2005-01-18 10:00:00,33.6,33.84,33.6,33.66,45600.0,33.5998,33.8398,33.5998,33.6598,45600.0
2005-01-18 10:05:00,33.66,33.75,33.49,33.53,57400.0,33.6598,33.7498,33.4898,33.5298,57400.0
2005-01-18 10:10:00,33.52,33.56,33.39,33.39,45200.0,33.5198,33.5598,33.3898,33.3898,45200.0
2005-01-18 10:15:00,33.4,33.46,33.06,33.39,76500.0,33.3998,33.4598,33.0598,33.3898,76500.0
2005-01-18 10:20:00,33.4,33.43,33.25,33.27,38100.0,33.3998,33.4298,33.2498,33.2698,38100.0
2005-01-18 10:25:00,33.27,33.29,32.95,33.17,100300.0,33.2698,33.2898,32.9498,33.1698,100300.0
2005-01-18 10:30:00,33.17,33.3,33.17,33.28,31300.0,33.1698,33.2998,33.1698,33.2798,31300.0
2005-01-18 10:35:00,33.28,33.52,33.28,33.46,52700.0,33.2798,33.5198,33.2798,33.4598,52700.0
2005-01-18 10:40:00,33.46,33.67,33.45,33.53,23900.0,33.4598,33.6698,33.4498,33.5298,23900.0
2005-01-18 10:45:00,33.53,33.55,33.37,33.44,33300.0,33.5298,33.5498,33.3698,33.4398,33300.0
2005-01-18 10:50:00,33.44,33.49,33.32,33.44,28500.0,33.4398,33.4898,33.3198,33.4398,28500.0
2005-01-18 10:55:00,33.41,33.5,33.4,33.44,18800.0,33.4098,33.4998,33.3998,33.4398,18800.0
2005-01-18 11:00:00,33.43,33.53,33.41,33.44,10800.0,33.4298,33.5298,33.4098,33.4398,10800.0
2005-01-18 11:05:00,33.44,33.44,33.4,33.42,12800.0,33.4398,33.4398,33.3998,33.4198,12800.0
2005-01-18 11:10:00,33.42,33.55,33.3,33.34,274500.0,33.4198,33.5498,33.2998,33.3398,274500.0
2005-01-18 11:15:00,33.34,33.34,33.23,33.33,22100.0,33.3398,33.3398,33.2298,33.3298,22100.0
2005-01-18 11:20:00,33.32,33.42,33.25,33.31,14800.0,33.3198,33.4198,33.2498,33.3098,14800.0
2005-01-18 11:25:00,33.29,33.45,33.28,33.39,41300.0,33.2898,33.4498,33.2798,33.3898,41300.0
2005-01-18 11:30:00,33.34,33.56,33.34,33.47,26600.0,33.3398,33.5598,33.3398,33.4698,26600.0
2005-01-18 11:35:00,33.47,33.55,33.44,33.49,10100.0,33.4698,33.5498,33.4398,33.4898,10100.0
2005-01-18 11:40:00,33.5,33.52,33.47,33.49,13700.0,33.4998,33.5198,33.4698,33.4898,13700.0
2005-01-18 11:45:00,33.53,33.53,33.45,33.45,13300.0,33.5298,33.5298,33.4498,33.4498,13300.0
2005-01-18 11:50:00,33.46,33.59,33.46,33.51,19000.0,33.4598,33.5898,33.4598,33.5098,19000.0
2005-01-18 11:55:00,33.51,33.77,33.51,33.77,20400.0,33.5098,33.7698,33.5098,33.7698,20400.0
2005-01-18 12:00:00,33.77,33.79,33.67,33.68,9400.0,33.7698,33.7898,33.6698,33.6798,9400.0
2005-01-18 12:05:00,33.68,33.75,33.67,33.75,21100.0,33.6798,33.7498,33.6698,33.7498,21100.0
2005-01-18 12:10:00,33.75,33.75,33.69,33.72,23200.0,33.7498,33.7498,33.6898,33.7198,23200.0
2005-01-18 12:15:00,33.75,33.75,33.68,33.7,18200.0,33.7498,33.7498,33.6798,33.6998,18200.0
2005-01-18 12:20:00,33.72,33.72,33.7,33.7,4200.0,33.7198,33.7198,33.6998,33.6998,4200.0
2005-01-18 12:25:00,33.7,33.73,33.66,33.73,3900.0,33.6998,33.7298,33.6598,33.7298,3900.0
2005-01-18 12:30:00,33.72,33.72,33.6,33.61,3100.0,33.7198,33.7198,33.5998,33.6098,3100.0
2005-01-18 12:35:00,33.61,33.73,33.61,33.73,16900.0,33.6098,33.7298,33.6098,33.7298,16900.0
2005-01-18 12:40:00,33.71,33.72,33.67,33.69,103400.0,33.7098,33.7198,33.6698,33.6898,103400.0
2005-01-18 12:45:00,33.7,33.72,33.69,33.69,11000.0,33.6998,33.7198,33.6898,33.6898,11000.0
2005-01-18 12:50:00,33.69,33.71,33.68,33.69,30300.0,33.6898,33.7098,33.6798,33.6898,30300.0
2005-01-18 12:55:00,33.68,33.7,33.66,33.68,22000.0,33.6798,33.6998,33.6598,33.6798,22000.0
2005-01-18 13:00:00,33.64,33.65,33.64,33.65,1900.0,33.6398,33.6498,33.6398,33.6498,1900.0
2005-01-18 13:05:00,33.65,33.66,33.64,33.64,5800.0,33.6498,33.6598,33.6398,33.6398,5800.0
2005-01-18 13:10:00,33.65,33.65,33.56,33.61,24800.0,33.6498,33.6498,33.5598,33.6098,24800.0
2005-01-18 13:15:00,33.61,33.61,33.53,33.57,10700.0,33.6098,33.6098,33.5298,33.5698,10700.0
2005-01-18 13:20:00,33.57,33.58,33.56,33.56,3000.0,33.5698,33.5798,33.5598,33.5598,3000.0
2005-01-18 13:25:00,33.54,33.56,33.5,33.5,14300.0,33.5398,33.5598,33.4998,33.4998,14300.0
2005-01-18 13:30:00,33.51,33.59,33.51,33.59,25100.0,33.5098,33.5898,33.5098,33.5898,25100.0
2005-01-18 13:35:00,33.57,33.57,33.54,33.55,1900.0,33.5698,33.5698,33.5398,33.5498,1900.0
2005-01-18 13:40:00,33.57,33.59,33.57,33.59,6800.0,33.5698,33.5898,33.5698,33.5898,6800.0
2005-01-18 13:45:00,33.58,33.66,33.5,33.64,10800.0,33.5798,33.6598,33.4998,33.6398,10800.0
2005-01-18 13:50:00,33.64,33.64,33.6,33.62,1300.0,33.6398,33.6398,33.5998,33.6198,1300.0
2005-01-18 13:55:00,33.64,33.7,33.59,33.59,4800.0,33.6398,33.6998,33.5898,33.5898,4800.0
2005-01-18 14:00:00,33.6,33.7,33.59,33.68,16600.0,33.5998,33.6998,33.5898,33.6798,16600.0
2005-01-18 14:05:00,33.68,33.69,33.57,33.62,4700.0,33.6798,33.6898,33.5698,33.6198,4700.0
2005-01-18 14:10:00,33.59,33.75,33.59,33.66,42800.0,33.5898,33.7498,33.5898,33.6598,42800.0
2005-01-18 14:15:00,33.61,33.63,33.57,33.61,2600.0,33.6098,33.6298,33.5698,33.6098,2600.0
2005-01-18 14:20:00,33.65,33.66,33.64,33.65,1700.0,33.6498,33.6598,33.6398,33.6498,1700.0
2005-01-18 14:25:00,33.64,33.64,33.56,33.63,6700.0,33.6398,33.6398,33.5598,33.6298,6700.0
2005-01-18 14:30:00,33.63,33.76,33.63,33.75,10900.0,33.6298,33.7598,33.6298,33.7498,10900.0
2005-01-18 14:35:00,33.75,33.78,33.56,33.56,42800.0,33.7498,33.7798,33.5598,33.5598,42800.0
2005-01-18 14:40:00,33.56,33.57,33.52,33.52,2600.0,33.5598,33.5698,33.5198,33.5198,2600.0
2005-01-18 14:45:00,33.52,33.55,33.36,33.52,9800.0,33.5198,33.5498,33.3598,33.5198,9800.0
2005-01-18 14:50:00,33.53,33.53,33.31,33.36,10400.0,33.5298,33.5298,33.3098,33.3598,10400.0
2005-01-18 14:55:00,33.37,33.45,33.37,33.43,6200.0,33.3698,33.4498,33.3698,33.4298,6200.0
2005-01-18 15:00:00,33.45,33.45,33.4,33.42,6800.0,33.4498,33.4498,33.3998,33.4198,6800.0
2005-01-18 15:05:00,33.42,33.42,33.27,33.27,23200.0,33.4198,33.4198,33.2698,33.2698,23200.0
2005-01-18 15:10:00,33.29,33.29,33.27,33.27,4900.0,33.2898,33.2898,33.2698,33.2698,4900.0
2005-01-18 15:15:00,33.28,33.28,33.16,33.24,43900.0,33.2798,33.2798,33.1598,33.2398,43900.0
2005-01-18 15:20:00,33.24,33.54,33.23,33.54,42000.0,33.2398,33.5398,33.2298,33.5398,42000.0
2005-01-18 15:25:00,33.54,33.54,33.4,33.49,21000.0,33.5398,33.5398,33.3998,33.4898,21000.0
2005-01-18 15:30:00,33.5,33.69,33.41,33.63,25200.0,33.4998,33.6898,33.4098,33.6298,25200.0
2005-01-18 15:35:00,33.63,33.7,33.59,33.69,36200.0,33.6298,33.6998,33.5898,33.6898,36200.0
2005-01-18 15:40:00,33.68,33.89,33.65,33.73,84600.0,33.6798,33.8898,33.6498,33.7298,84600.0
2005-01-18 15:45:00,33.73,33.96,33.67,33.95,80400.0,33.7298,33.9598,33.6698,33.9498,80400.0
2005-01-18 15:50:00,33.96,34.24,33.88,34.21,94300.0,33.9598,34.2398,33.8798,34.2098,94300.0
2005-01-18 15:55:00,34.18,34.22,33.85,33.85,159500.0,34.1798,34.2198,33.8498,33.8498,159500.0
2005-01-19 09:30:00,33.6,33.81,33.57,33.77,18500.0,33.5998,33.8098,33.5698,33.7698,18500.0
2005-01-19 09:35:00,33.77,33.95,33.76,33.95,17400.0,33.7698,33.9498,33.7598,33.9498,17400.0
2005-01-19 09:40:00,33.93,33.93,33.65,33.65,14600.0,33.9298,33.9298,33.6498,33.6498,14600.0
2005-01-19 09:45:00,33.66,33.73,33.59,33.64,26800.0,33.6598,33.7298,33.5898,33.6398,26800.0
2005-01-19 09:50:00,33.6,33.61,33.52,33.52,11400.0,33.5998,33.6098,33.5198,33.5198,11400.0
2005-01-19 09:55:00,33.52,33.65,33.52,33.59,8200.0,33.5198,33.6498,33.5198,33.5898,8200.0
2005-01-19 10:00:00,33.55,33.57,33.52,33.57,22200.0,33.5498,33.5698,33.5198,33.5698,22200.0
2005-01-19 10:05:00,33.59,33.62,33.57,33.62,6900.0,33.5898,33.6198,33.5698,33.6198,6900.0
2005-01-19 10:10:00,33.61,33.65,33.61,33.64,5700.0,33.6098,33.6498,33.6098,33.6398,5700.0
2005-01-19 10:15:00,33.64,33.65,33.38,33.39,25600.0,33.6398,33.6498,33.3798,33.3898,25600.0
2005-01-19 10:20:00,33.38,33.42,33.32,33.33,8200.0,33.3798,33.4198,33.3198,33.3298,8200.0
2005-01-19 10:25:00,33.33,33.44,33.33,33.44,4800.0,33.3298,33.4398,33.3298,33.4398,4800.0
2005-01-19 10:30:00,33.43,33.46,33.4,33.4,9900.0,33.4298,33.4598,33.3998,33.3998,9900.0
2005-01-19 10:35:00,33.4,33.5,33.35,33.41,13200.0,33.3998,33.4998,33.3498,33.4098,13200.0
2005-01-19 10:40:00,33.41,33.45,33.4,33.4,3400.0,33.4098,33.4498,33.3998,33.3998,3400.0
2005-01-19 10:45:00,33.4,33.4,33.4,33.4,3200.0,33.3998,33.3998,33.3998,33.3998,3200.0
2005-01-19 10:50:00,33.4,33.4,33.36,33.36,4200.0,33.3998,33.3998,33.3598,33.3598,4200.0
2005-01-19 10:55:00,33.36,33.37,33.36,33.36,14200.0,33.3598,33.3698,33.3598,33.3598,14200.0
2005-01-19 11:00:00,33.36,33.37,33.33,33.33,1700.0,33.3598,33.3698,33.3298,33.3298,1700.0
2005-01-19 11:05:00,33.33,33.38,33.31,33.33,23000.0,33.3298,33.3798,33.3098,33.3298,23000.0
2005-01-19 11:10:00,33.32,33.33,33.25,33.25,11300.0,33.3198,33.3298,33.2498,33.2498,11300.0
2005-01-19 11:15:00,33.29,33.32,33.25,33.27,10100.0,33.2898,33.3198,33.2498,33.2698,10100.0
2005-01-19 11:20:00,33.28,33.36,33.28,33.36,6900.0,33.2798,33.3598,33.2798,33.3598,6900.0
2005-01-19 11:25:00,33.33,33.38,33.33,33.36,5800.0,33.3298,33.3798,33.3298,33.3598,5800.0
2005-01-19 11:30:00,33.36,33.43,33.36,33.4,2700.0,33.3598,33.4298,33.3598,33.3998,2700.0
2005-01-19 11:35:00,33.4,33.44,33.33,33.44,16400.0,33.3998,33.4398,33.3298,33.4398,16400.0
2005-01-19 11:40:00,33.4,33.45,33.4,33.45,1300.0,33.3998,33.4498,33.3998,33.4498,1300.0
2005-01-19 11:45:00,33.45,33.47,33.41,33.45,10200.0,33.4498,33.4698,33.4098,33.4498,10200.0
2005-01-19 11:50:00,33.45,33.45,33.44,33.44,1600.0,33.4498,33.4498,33.4398,33.4398,1600.0
2005-01-19 11:55:00,33.44,33.44,33.31,33.32,17600.0,33.4398,33.4398,33.3098,33.3198,17600.0
2005-01-19 12:00:00,33.32,33.32,33.25,33.25,3200.0,33.3198,33.3198,33.2498,33.2498,3200.0
2005-01-19 12:05:00,33.25,33.28,33.24,33.25,8100.0,33.2498,33.2798,33.2398,33.2498,8100.0
2005-01-19 12:10:00,33.25,33.27,33.25,33.25,4500.0,33.2498,33.2698,33.2498,33.2498,4500.0
2005-01-19 12:15:00,33.26,33.27,33.25,33.27,16300.0,33.2598,33.2698,33.2498,33.2698,16300.0
2005-01-19 12:20:00,33.25,33.29,33.25,33.25,3500.0,33.2498,33.2898,33.2498,33.2498,3500.0
2005-01-19 12:25:00,33.25,33.26,33.2,33.22,7000.0,33.2498,33.2598,33.1998,33.2198,7000.0
2005-01-19 12:30:00,33.22,33.36,33.21,33.22,36700.0,33.2198,33.3598,33.2098,33.2198,36700.0
2005-01-19 12:35:00,33.29,33.34,33.2,33.27,7800.0,33.2898,33.3398,33.1998,33.2698,7800.0
2005-01-19 12:40:00,33.3,33.3,33.23,33.29,1100.0,33.2998,33.2998,33.2298,33.2898,1100.0
2005-01-19 12:45:00,33.28,33.31,33.24,33.26,7700.0,33.2798,33.3098,33.2398,33.2598,7700.0
2005-01-19 12:50:00,33.26,33.26,33.19,33.19,3400.0,33.2598,33.2598,33.1898,33.1898,3400.0
2005-01-19 12:55:00,33.21,33.21,33.18,33.19,1100.0,33.2098,33.2098,33.1798,33.1898,1100.0
2005-01-19 13:00:00,33.19,33.19,33.17,33.18,1800.0,33.1898,33.1898,33.1698,33.1798,1800.0
2005-01-19 13:05:00,33.17,33.19,33.17,33.17,2800.0,33.1698,33.1898,33.1698,33.1698,2800.0
2005-01-19 13:10:00,33.18,33.18,33.12,33.12,3200.0,33.1798,33.1798,33.1198,33.1198,3200.0
2005-01-19 13:15:00,33.15,33.17,33.08,33.13,16300.0,33.1498,33.1698,33.0798,33.1298,16300.0
2005-01-19 13:20:00,33.09,33.19,33.09,33.18,27400.0,33.0898,33.1898,33.0898,33.1798,27400.0
2005-01-19 13:25:00,33.15,33.19,33.06,33.07,8500.0,33.1498,33.1898,33.0598,33.0698,8500.0
2005-01-19 13:30:00,33.06,33.06,33.0,33.02,16200.0,33.0598,33.0598,32.9998,33.0198,16200.0
2005-01-19 13:35:00,33.02,33.04,32.94,32.94,17300.0,33.0198,33.0398,32.9398,32.9398,17300.0
2005-01-19 13:40:00,32.93,32.95,32.93,32.94,6400.0,32.9298,32.9498,32.9298,32.9398,6400.0
2005-01-19 13:45:00,32.95,32.95,32.93,32.93,4800.0,32.9498,32.9498,32.9298,32.9298,4800.0
2005-01-19 13:50:00,32.94,32.96,32.91,32.92,11000.0,32.9398,32.9598,32.9098,32.9198,11000.0
2005-01-19 13:55:00,32.91,32.94,32.9,32.9,11600.0,32.9098,32.9398,32.8998,32.8998,11600.0
2005-01-19 14:00:00,32.91,32.99,32.89,32.96,59600.0,32.9098,32.9898,32.8898,32.9598,59600.0
2005-01-19 14:05:00,32.91,33.0,32.91,32.91,53000.0,32.9098,32.9998,32.9098,32.9098,53000.0
2005-01-19 14:10:00,32.9,33.01,32.9,32.93,34200.0,32.8998,33.0098,32.8998,32.9298,34200.0
2005-01-19 14:15:00,32.91,32.99,32.9,32.99,12800.0,32.9098,32.9898,32.8998,32.9898,12800.0
2005-01-19 14:20:00,32.95,33.14,32.95,33.14,7900.0,32.9498,33.1398,32.9498,33.1398,7900.0
2005-01-19 14:25:00,33.14,33.15,33.09,33.11,15100.0,33.1398,33.1498,33.0898,33.1098,15100.0
2005-01-19 14:30:00,33.12,33.23,33.11,33.23,4500.0,33.1198,33.2298,33.1098,33.2298,4500.0
2005-01-19 14:35:00,33.2,33.2,33.15,33.17,9200.0,33.1998,33.1998,33.1498,33.1698,9200.0
2005-01-19 14:40:00,33.17,33.22,33.17,33.19,5900.0,33.1698,33.2198,33.1698,33.1898,5900.0
2005-01-19 14:45:00,33.19,33.33,33.19,33.27,5600.0,33.1898,33.3298,33.1898,33.2698,5600.0
2005-01-19 14:50:00,33.25,33.29,33.25,33.25,3200.0,33.2498,33.2898,33.2498,33.2498,3200.0
2005-01-19 14:55:00,33.25,33.27,33.25,33.27,6100.0,33.2498,33.2698,33.2498,33.2698,6100.0
2005-01-19 15:00:00,33.26,33.35,33.26,33.35,9200.0,33.2598,33.3498,33.2598,33.3498,9200.0
2005-01-19 15:05:00,33.32,33.4,33.32,33.34,11000.0,33.3198,33.3998,33.3198,33.3398,11000.0
2005-01-19 15:10:00,33.34,33.38,33.29,33.29,21300.0,33.3398,33.3798,33.2898,33.2898,21300.0
2005-01-19 15:15:00,33.29,33.3,33.17,33.27,19200.0,33.2898,33.2998,33.1698,33.2698,19200.0
2005-01-19 15:20:00,33.25,33.25,33.15,33.15,11000.0,33.2498,33.2498,33.1498,33.1498,11000.0
2005-01-19 15:25:00,33.15,33.16,33.15,33.15,15000.0,33.1498,33.1598,33.1498,33.1498,15000.0
2005-01-19 15:30:00,33.16,33.25,33.09,33.23,54800.0,33.1598,33.2498,33.0898,33.2298,54800.0
2005-01-19 15:35:00,33.2,33.34,33.15,33.3,28900.0,33.1998,33.3398,33.1498,33.2998,28900.0
2005-01-19 15:40:00,33.29,33.4,33.2,33.25,40100.0,33.2898,33.3998,33.1998,33.2498,40100.0
2005-01-19 15:45:00,33.25,33.29,33.15,33.18,23700.0,33.2498,33.2898,33.1498,33.1798,23700.0
2005-01-19 15:50:00,33.18,33.18,33.0,33.06,68000.0,33.1798,33.1798,32.9998,33.0598,68000.0
2005-01-19 15:55:00,33.08,33.13,33.01,33.11,35200.0,33.0798,33.1298,33.0098,33.1098,35200.0
2005-01-20 09:30:00,32.9,32.99,32.7,32.85,12500.0,32.8998,32.9898,32.6998,32.8498,12500.0
2005-01-20 09:35:00,32.8,32.99,32.8,32.96,2900.0,32.7998,32.9898,32.7998,32.9598,2900.0
2005-01-20 09:40:00,33.0,33.02,32.86,32.99,8200.0,32.9998,33.0198,32.8598,32.9898,8200.0
2005-01-20 09:45:00,32.94,33.0,32.8,32.83,5900.0,32.9398,32.9998,32.7998,32.8298,5900.0
2005-01-20 09:50:00,32.81,32.89,32.81,32.89,2100.0,32.8098,32.8898,32.8098,32.8898,2100.0
2005-01-20 09:55:00,32.88,32.91,32.86,32.91,4900.0,32.8798,32.9098,32.8598,32.9098,4900.0
2005-01-20 10:00:00,32.87,32.93,32.87,32.92,8400.0,32.8698,32.9298,32.8698,32.9198,8400.0
2005-01-20 10:05:00,32.93,33.07,32.93,33.07,6100.0,32.9298,33.0698,32.9298,33.0698,6100.0
2005-01-20 10:10:00,33.09,33.26,33.08,33.26,10100.0,33.0898,33.2598,33.0798,33.2598,10100.0
2005-01-20 10:15:00,33.26,33.3,33.25,33.26,11900.0,33.2598,33.2998,33.2498,33.2598,11900.0
2005-01-20 10:20:00,33.26,33.31,33.08,33.08,15200.0,33.2598,33.3098,33.0798,33.0798,15200.0
2005-01-20 10:25:00,33.08,33.12,33.03,33.1,7700.0,33.0798,33.1198,33.0298,33.0998,7700.0
2005-01-20 10:30:00,33.08,33.14,33.06,33.1,9800.0,33.0798,33.1398,33.0598,33.0998,9800.0
2005-01-20 10:35:00,33.12,33.24,33.11,33.24,4700.0,33.1198,33.2398,33.1098,33.2398,4700.0
2005-01-20 10:40:00,33.26,33.31,33.26,33.28,6900.0,33.2598,33.3098,33.2598,33.2798,6900.0
2005-01-20 10:45:00,33.28,33.28,33.19,33.22,3500.0,33.2798,33.2798,33.1898,33.2198,3500.0
2005-01-20 10:50:00,33.22,33.31,33.21,33.28,7800.0,33.2198,33.3098,33.2098,33.2798,7800.0
2005-01-20 10:55:00,33.3,33.33,33.29,33.31,8100.0,33.2998,33.3298,33.2898,33.3098,8100.0
2005-01-20 11:00:00,33.31,33.4,33.31,33.4,6700.0,33.3098,33.3998,33.3098,33.3998,6700.0
2005-01-20 11:05:00,33.41,33.44,33.39,33.4,6300.0,33.4098,33.4398,33.3898,33.3998,6300.0
2005-01-20 11:10:00,33.39,33.5,33.39,33.48,12200.0,33.3898,33.4998,33.3898,33.4798,12200.0
2005-01-20 11:15:00,33.52,33.56,33.43,33.49,18300.0,33.5198,33.5598,33.4298,33.4898,18300.0
2005-01-20 11:20:00,33.51,33.51,33.37,33.41,3000.0,33.5098,33.5098,33.3698,33.4098,3000.0
2005-01-20 11:25:00,33.37,33.37,33.31,33.31,1400.0,33.3698,33.3698,33.3098,33.3098,1400.0
2005-01-20 11:30:00,33.33,33.33,33.3,33.31,2500.0,33.3298,33.3298,33.2998,33.3098,2500.0
2005-01-20 11:35:00,33.28,33.31,33.26,33.27,3000.0,33.2798,33.3098,33.2598,33.2698,3000.0
2005-01-20 11:40:00,33.29,33.37,33.25,33.37,6600.0,33.2898,33.3698,33.2498,33.3698,6600.0
2005-01-20 11:45:00,33.35,33.39,33.33,33.39,4500.0,33.3498,33.3898,33.3298,33.3898,4500.0
2005-01-20 11:50:00,33.36,33.39,33.36,33.37,1900.0,33.3598,33.3898,33.3598,33.3698,1900.0
2005-01-20 11:55:00,33.38,33.38,33.21,33.21,2400.0,33.3798,33.3798,33.2098,33.2098,2400.0
2005-01-20 12:00:00,33.21,33.24,33.09,33.09,8200.0,33.2098,33.2398,33.0898,33.0898,8200.0
2005-01-20 12:05:00,33.11,33.25,33.11,33.12,12900.0,33.1098,33.2498,33.1098,33.1198,12900.0
2005-01-20 12:10:00,33.15,33.15,33.09,33.15,4000.0,33.1498,33.1498,33.0898,33.1498,4000.0
2005-01-20 12:15:00,33.16,33.25,33.16,33.25,4000.0,33.1598,33.2498,33.1598,33.2498,4000.0
2005-01-20 12:20:00,33.27,33.34,33.27,33.32,1800.0,33.2698,33.3398,33.2698,33.3198,1800.0
2005-01-20 12:25:00,33.34,33.34,33.26,33.27,1800.0,33.3398,33.3398,33.2598,33.2698,1800.0
2005-01-20 12:30:00,33.25,33.29,33.25,33.29,1200.0,33.2498,33.2898,33.2498,33.2898,1200.0
2005-01-20 12:35:00,33.29,33.31,33.13,33.2,5400.0,33.2898,33.3098,33.1298,33.1998,5400.0
2005-01-20 12:40:00,33.21,33.3,33.16,33.22,8900.0,33.2098,33.2998,33.1598,33.2198,8900.0
2005-01-20 12:45:00,33.26,33.4,33.25,33.4,5900.0,33.2598,33.3998,33.2498,33.3998,5900.0
2005-01-20 12:50:00,33.4,33.49,33.37,33.43,9900.0,33.3998,33.4898,33.3698,33.4298,9900.0
2005-01-20 12:55:00,33.47,33.5,33.43,33.49,3600.0,33.4698,33.4998,33.4298,33.4898,3600.0
2005-01-20 13:00:00,33.47,33.58,33.47,33.58,10900.0,33.4698,33.5798,33.4698,33.5798,10900.0
2005-01-20 13:05:00,33.55,33.55,33.52,33.53,2800.0,33.5498,33.5498,33.5198,33.5298,2800.0
2005-01-20 13:10:00,33.53,33.56,33.39,33.47,21600.0,33.5298,33.5598,33.3898,33.4698,21600.0
2005-01-20 13:15:00,33.47,33.47,33.29,33.35,17300.0,33.4698,33.4698,33.2898,33.3498,17300.0
2005-01-20 13:20:00,33.35,33.44,33.35,33.38,16800.0,33.3498,33.4398,33.3498,33.3798,16800.0
2005-01-20 13:25:00,33.43,33.44,33.38,33.44,2700.0,33.4298,33.4398,33.3798,33.4398,2700.0
2005-01-20 13:30:00,33.45,33.54,33.37,33.4,20800.0,33.4498,33.5398,33.3698,33.3998,20800.0
2005-01-20 13:35:00,33.4,33.4,33.29,33.4,13700.0,33.3998,33.3998,33.2898,33.3998,13700.0
2005-01-20 13:40:00,33.4,33.43,33.36,33.38,11200.0,33.3998,33.4298,33.3598,33.3798,11200.0
2005-01-20 13:45:00,33.38,33.39,33.36,33.37,18100.0,33.3798,33.3898,33.3598,33.3698,18100.0
2005-01-20 13:50:00,33.36,33.36,33.22,33.22,11000.0,33.3598,33.3598,33.2198,33.2198,11000.0
2005-01-20 13:55:00,33.19,33.26,33.19,33.24,9500.0,33.1898,33.2598,33.1898,33.2398,9500.0
2005-01-20 14:00:00,33.24,33.36,33.24,33.36,10000.0,33.2398,33.3598,33.2398,33.3598,10000.0
2005-01-20 14:05:00,33.36,33.46,33.33,33.46,4500.0,33.3598,33.4598,33.3298,33.4598,4500.0
2005-01-20 14:10:00,33.46,33.58,33.46,33.55,3800.0,33.4598,33.5798,33.4598,33.5498,3800.0
2005-01-20 14:15:00,33.56,33.61,33.56,33.58,4600.0,33.5598,33.6098,33.5598,33.5798,4600.0
2005-01-20 14:20:00,33.6,33.6,33.53,33.54,3200.0,33.5998,33.5998,33.5298,33.5398,3200.0
2005-01-20 14:25:00,33.54,33.61,33.53,33.56,11400.0,33.5398,33.6098,33.5298,33.5598,11400.0
2005-01-20 14:30:00,33.56,33.71,33.56,33.71,10700.0,33.5598,33.7098,33.5598,33.7098,10700.0
2005-01-20 14:35:00,33.7,33.7,33.35,33.35,15000.0,33.6998,33.6998,33.3498,33.3498,15000.0
2005-01-20 14:40:00,33.38,33.55,33.37,33.55,5600.0,33.3798,33.5498,33.3698,33.5498,5600.0
2005-01-20 14:45:00,33.55,33.57,33.51,33.53,12300.0,33.5498,33.5698,33.5098,33.5298,12300.0
2005-01-20 14:50:00,33.48,33.52,33.46,33.5,14200.0,33.4798,33.5198,33.4598,33.4998,14200.0
2005-01-20 14:55:00,33.49,33.52,33.42,33.42,14100.0,33.4898,33.5198,33.4198,33.4198,14100.0
2005-01-20 15:00:00,33.42,33.43,33.3,33.37,21700.0,33.4198,33.4298,33.2998,33.3698,21700.0
2005-01-20 15:05:00,33.38,33.43,33.35,33.39,6500.0,33.3798,33.4298,33.3498,33.3898,6500.0
2005-01-20 15:10:00,33.36,33.42,33.28,33.35,28800.0,33.3598,33.4198,33.2798,33.3498,28800.0
2005-01-20 15:15:00,33.35,33.37,33.26,33.3,27300.0,33.3498,33.3698,33.2598,33.2998,27300.0
2005-01-20 15:20:00,33.31,33.31,33.25,33.3,17000.0,33.3098,33.3098,33.2498,33.2998,17000.0
2005-01-20 15:25:00,33.3,33.3,33.07,33.23,13400.0,33.2998,33.2998,33.0698,33.2298,13400.0
2005-01-20 15:30:00,33.23,33.3,33.22,33.3,29000.0,33.2298,33.2998,33.2198,33.2998,29000.0
2005-01-20 15:35:00,33.3,33.36,33.3,33.31,21200.0,33.2998,33.3598,33.2998,33.3098,21200.0
2005-01-20 15:40:00,33.31,33.37,33.25,33.27,27300.0,33.3098,33.3698,33.2498,33.2698,27300.0
2005-01-20 15:45:00,33.26,33.26,33.18,33.26,21800.0,33.2598,33.2598,33.1798,33.2598,21800.0
2005-01-20 15:50:00,33.25,33.27,33.16,33.2,16300.0,33.2498,33.2698,33.1598,33.1998,16300.0
2005-01-20 15:55:00,33.17,33.19,33.13,33.19,26400.0,33.1698,33.1898,33.1298,33.1898,26400.0
2005-01-21 09:30:00,34.0,34.05,33.7,33.8,79400.0,33.9998,34.0498,33.6998,33.7998,79400.0
2005-01-21 09:35:00,33.71,33.72,33.63,33.64,6700.0,33.7098,33.7198,33.6298,33.6398,6700.0
2005-01-21 09:40:00,33.63,33.67,33.6,33.6,8900.0,33.6298,33.6698,33.5998,33.5998,8900.0
2005-01-21 09:45:00,33.6,33.79,33.6,33.78,25200.0,33.5998,33.7898,33.5998,33.7798,25200.0
2005-01-21 09:50:00,33.78,33.78,33.65,33.69,17300.0,33.7798,33.7798,33.6498,33.6898,17300.0
2005-01-21 09:55:00,33.7,33.73,33.67,33.73,17200.0,33.6998,33.7298,33.6698,33.7298,17200.0
2005-01-21 10:00:00,33.75,33.76,33.66,33.69,7000.0,33.7498,33.7598,33.6598,33.6898,7000.0
2005-01-21 10:05:00,33.69,33.72,33.66,33.68,18500.0,33.6898,33.7198,33.6598,33.6798,18500.0
2005-01-21 10:10:00,33.67,33.67,33.5,33.6,15800.0,33.6698,33.6698,33.4998,33.5998,15800.0
2005-01-21 10:15:00,33.57,33.61,33.52,33.59,5300.0,33.5698,33.6098,33.5198,33.5898,5300.0
2005-01-21 10:20:00,33.61,33.67,33.59,33.6,25500.0,33.6098,33.6698,33.5898,33.5998,25500.0
2005-01-21 10:25:00,33.6,33.6,33.5,33.58,7800.0,33.5998,33.5998,33.4998,33.5798,7800.0
2005-01-21 10:30:00,33.59,33.6,33.53,33.55,4400.0,33.5898,33.5998,33.5298,33.5498,4400.0
2005-01-21 10:35:00,33.55,33.6,33.52,33.6,7300.0,33.5498,33.5998,33.5198,33.5998,7300.0
2005-01-21 10:40:00,33.59,33.75,33.59,33.75,23500.0,33.5898,33.7498,33.5898,33.7498,23500.0
2005-01-21 10:45:00,33.75,33.77,33.63,33.72,16000.0,33.7498,33.7698,33.6298,33.7198,16000.0
2005-01-21 10:50:00,33.77,33.77,33.71,33.75,4700.0,33.7698,33.7698,33.7098,33.7498,4700.0
2005-01-21 10:55:00,33.71,33.75,33.62,33.68,18800.0,33.7098,33.7498,33.6198,33.6798,18800.0
2005-01-21 11:00:00,33.68,33.71,33.65,33.65,3000.0,33.6798,33.7098,33.6498,33.6498,3000.0
2005-01-21 11:05:00,33.69,33.71,33.65,33.71,5700.0,33.6898,33.7098,33.6498,33.7098,5700.0
2005-01-21 11:10:00,33.72,33.79,33.69,33.79,9000.0,33.7198,33.7898,33.6898,33.7898,9000.0
2005-01-21 11:15:00,33.77,33.8,33.77,33.8,7500.0,33.7698,33.7998,33.7698,33.7998,7500.0
2005-01-21 11:20:00,33.81,33.93,33.81,33.93,16800.0,33.8098,33.9298,33.8098,33.9298,16800.0
2005-01-21 11:25:00,33.93,34.0,33.92,34.0,9400.0,33.9298,33.9998,33.9198,33.9998,9400.0
2005-01-21 11:30:00,34.0,34.08,33.97,34.06,19000.0,33.9998,34.0798,33.9698,34.0598,19000.0
2005-01-21 11:35:00,34.05,34.1,34.05,34.09,11500.0,34.0498,34.0998,34.0498,34.0898,11500.0
2005-01-21 11:40:00,34.08,34.1,34.06,34.06,9900.0,34.0798,34.0998,34.0598,34.0598,9900.0
2005-01-21 11:45:00,34.06,34.11,34.06,34.11,6900.0,34.0598,34.1098,34.0598,34.1098,6900.0
2005-01-21 11:50:00,34.07,34.11,34.06,34.1,8500.0,34.0698,34.1098,34.0598,34.0998,8500.0
2005-01-21 11:55:00,34.11,34.11,34.02,34.03,4500.0,34.1098,34.1098,34.0198,34.0298,4500.0
2005-01-21 12:00:00,34.02,34.02,33.95,33.95,39400.0,34.0198,34.0198,33.9498,33.9498,39400.0
2005-01-21 12:05:00,33.94,33.94,33.82,33.85,65700.0,33.9398,33.9398,33.8198,33.8498,65700.0
2005-01-21 12:10:00,33.85,33.9,33.84,33.9,24700.0,33.8498,33.8998,33.8398,33.8998,24700.0
2005-01-21 12:15:00,33.87,33.92,33.87,33.89,17800.0,33.8698,33.9198,33.8698,33.8898,17800.0
2005-01-21 12:20:00,33.89,33.94,33.89,33.94,3000.0,33.8898,33.9398,33.8898,33.9398,3000.0
2005-01-21 12:25:00,33.95,33.95,33.95,33.95,1800.0,33.9498,33.9498,33.9498,33.9498,1800.0
2005-01-21 12:30:00,33.98,33.99,33.95,33.97,1500.0,33.9798,33.9898,33.9498,33.9698,1500.0
2005-01-21 12:35:00,34.0,34.0,33.98,33.98,600.0,33.9998,33.9998,33.9798,33.9798,600.0
2005-01-21 12:40:00,33.98,34.0,33.95,33.95,3500.0,33.9798,33.9998,33.9498,33.9498,3500.0
2005-01-21 12:45:00,33.97,33.97,33.97,33.97,400.0,33.9698,33.9698,33.9698,33.9698,400.0
2005-01-21 12:50:00,33.96,33.98,33.95,33.95,6500.0,33.9598,33.9798,33.9498,33.9498,6500.0
2005-01-21 12:55:00,33.95,33.96,33.95,33.96,1900.0,33.9498,33.9598,33.9498,33.9598,1900.0
2005-01-21 13:00:00,33.97,33.97,33.89,33.89,2900.0,33.9698,33.9698,33.8898,33.8898,2900.0
2005-01-21 13:05:00,33.88,33.88,33.8,33.8,2000.0,33.8798,33.8798,33.7998,33.7998,2000.0
2005-01-21 13:10:00,33.8,33.81,33.78,33.81,2100.0,33.7998,33.8098,33.7798,33.8098,2100.0
2005-01-21 13:15:00,33.79,33.9,33.75,33.79,15700.0,33.7898,33.8998,33.7498,33.7898,15700.0
2005-01-21 13:20:00,33.78,33.78,33.77,33.78,700.0,33.7798,33.7798,33.7698,33.7798,700.0
2005-01-21 13:25:00,33.76,33.78,33.71,33.77,7200.0,33.7598,33.7798,33.7098,33.7698,7200.0
2005-01-21 13:30:00,33.8,33.8,33.68,33.68,2500.0,33.7998,33.7998,33.6798,33.6798,2500.0
2005-01-21 13:35:00,33.7,33.75,33.65,33.67,7300.0,33.6998,33.7498,33.6498,33.6698,7300.0
2005-01-21 13:40:00,33.65,33.74,33.56,33.62,33100.0,33.6498,33.7398,33.5598,33.6198,33100.0
2005-01-21 13:45:00,33.63,33.67,33.61,33.67,5800.0,33.6298,33.6698,33.6098,33.6698,5800.0
2005-01-21 13:50:00,33.62,33.62,33.56,33.59,14100.0,33.6198,33.6198,33.5598,33.5898,14100.0
2005-01-21 13:55:00,33.59,33.67,33.59,33.64,9800.0,33.5898,33.6698,33.5898,33.6398,9800.0
2005-01-21 14:00:00,33.64,33.71,33.63,33.7,5900.0,33.6398,33.7098,33.6298,33.6998,5900.0
2005-01-21 14:05:00,33.7,33.7,33.64,33.65,1700.0,33.6998,33.6998,33.6398,33.6498,1700.0
2005-01-21 14:10:00,33.63,33.63,33.57,33.57,5400.0,33.6298,33.6298,33.5698,33.5698,5400.0
2005-01-21 14:15:00,33.56,33.57,33.55,33.56,7100.0,33.5598,33.5698,33.5498,33.5598,7100.0
2005-01-21 14:20:00,33.57,33.62,33.57,33.6,4000.0,33.5698,33.6198,33.5698,33.5998,4000.0
2005-01-21 14:25:00,33.64,33.8,33.64,33.77,5900.0,33.6398,33.7998,33.6398,33.7698,5900.0
2005-01-21 14:30:00,33.79,33.81,33.77,33.8,7900.0,33.7898,33.8098,33.7698,33.7998,7900.0
2005-01-21 14:35:00,33.81,33.9,33.81,33.86,7500.0,33.8098,33.8998,33.8098,33.8598,7500.0
2005-01-21 14:40:00,33.87,33.9,33.87,33.9,3600.0,33.8698,33.8998,33.8698,33.8998,3600.0
2005-01-21 14:45:00,33.9,33.9,33.76,33.81,23800.0,33.8998,33.8998,33.7598,33.8098,23800.0
2005-01-21 14:50:00,33.81,33.92,33.79,33.9,89700.0,33.8098,33.9198,33.7898,33.8998,89700.0
2005-01-21 14:55:00,33.91,33.95,33.73,33.88,56800.0,33.9098,33.9498,33.7298,33.8798,56800.0
2005-01-21 15:00:00,33.86,33.91,33.86,33.89,11500.0,33.8598,33.9098,33.8598,33.8898,11500.0
2005-01-21 15:05:00,33.91,33.91,33.86,33.86,13500.0,33.9098,33.9098,33.8598,33.8598,13500.0
2005-01-21 15:10:00,33.89,33.93,33.86,33.91,22800.0,33.8898,33.9298,33.8598,33.9098,22800.0
2005-01-21 15:15:00,33.87,33.89,33.73,33.75,16300.0,33.8698,33.8898,33.7298,33.7498,16300.0
2005-01-21 15:20:00,33.72,33.83,33.72,33.81,24400.0,33.7198,33.8298,33.7198,33.8098,24400.0
2005-01-21 15:25:00,33.81,33.82,33.78,33.82,10300.0,33.8098,33.8198,33.7798,33.8198,10300.0
2005-01-21 15:30:00,33.82,33.83,33.72,33.75,22900.0,33.8198,33.8298,33.7198,33.7498,22900.0
2005-01-21 15:35:00,33.75,33.83,33.75,33.8,13500.0,33.7498,33.8298,33.7498,33.7998,13500.0
2005-01-21 15:40:00,33.8,33.83,33.72,33.72,25500.0,33.7998,33.8298,33.7198,33.7198,25500.0
2005-01-21 15:45:00,33.72,33.77,33.7,33.72,12000.0,33.7198,33.7698,33.6998,33.7198,12000.0
2005-01-21 15:50:00,33.73,33.76,33.7,33.7,14900.0,33.7298,33.7598,33.6998,33.6998,14900.0
2005-01-21 15:55:00,33.7,33.76,33.67,33.76,25100.0,33.6998,33.7598,33.6698,33.7598,25100.0
2005-01-24 09:30:00,34.09,34.09,33.77,33.85,26700.0,34.0898,34.0898,33.7698,33.8498,26700.0
2005-01-24 09:35:00,33.77,33.97,33.76,33.97,5700.0,33.7698,33.9698,33.7598,33.9698,5700.0
2005-01-24 09:40:00,33.97,34.0,33.95,33.95,5200.0,33.9698,33.9998,33.9498,33.9498,5200.0
2005-01-24 09:45:00,33.95,34.02,33.95,34.0,35300.0,33.9498,34.0198,33.9498,33.9998,35300.0
2005-01-24 09:50:00,34.0,34.01,33.98,34.01,14100.0,33.9998,34.0098,33.9798,34.0098,14100.0
2005-01-24 09:55:00,34.0,34.02,33.98,34.01,11400.0,33.9998,34.0198,33.9798,34.0098,11400.0
2005-01-24 10:00:00,33.99,34.02,33.99,33.99,12600.0,33.9898,34.0198,33.9898,33.9898,12600.0
2005-01-24 10:05:00,33.98,34.01,33.98,33.98,15900.0,33.9798,34.0098,33.9798,33.9798,15900.0
2005-01-24 10:10:00,33.98,34.02,33.96,34.0,27000.0,33.9798,34.0198,33.9598,33.9998,27000.0
2005-01-24 10:15:00,34.01,34.16,34.0,34.04,29000.0,34.0098,34.1598,33.9998,34.0398,29000.0
2005-01-24 10:20:00,34.04,34.16,34.04,34.11,15700.0,34.0398,34.1598,34.0398,34.1098,15700.0
2005-01-24 10:25:00,34.11,34.14,34.06,34.09,24000.0,34.1098,34.1398,34.0598,34.0898,24000.0
2005-01-24 10:30:00,34.06,34.11,34.06,34.11,2300.0,34.0598,34.1098,34.0598,34.1098,2300.0
2005-01-24 10:35:00,34.07,34.11,34.06,34.07,37500.0,34.0698,34.1098,34.0598,34.0698,37500.0
2005-01-24 10:40:00,34.08,34.09,34.05,34.07,8000.0,34.0798,34.0898,34.0498,34.0698,8000.0
2005-01-24 10:45:00,34.06,34.08,34.06,34.07,2600.0,34.0598,34.0798,34.0598,34.0698,2600.0
2005-01-24 10:50:00,34.05,34.05,33.96,33.99,7400.0,34.0498,34.0498,33.9598,33.9898,7400.0
2005-01-24 10:55:00,33.99,34.02,33.96,34.0,46400.0,33.9898,34.0198,33.9598,33.9998,46400.0
2005-01-24 11:00:00,33.97,33.98,33.94,33.94,3700.0,33.9698,33.9798,33.9398,33.9398,3700.0
2005-01-24 11:05:00,33.92,33.92,33.7,33.83,25000.0,33.9198,33.9198,33.6998,33.8298,25000.0
2005-01-24 11:10:00,33.87,33.93,33.86,33.86,5900.0,33.8698,33.9298,33.8598,33.8598,5900.0
2005-01-24 11:15:00,33.86,33.86,33.8,33.84,11000.0,33.8598,33.8598,33.7998,33.8398,11000.0
2005-01-24 11:20:00,33.84,33.96,33.81,33.92,10300.0,33.8398,33.9598,33.8098,33.9198,10300.0
2005-01-24 11:25:00,33.91,34.07,33.91,33.97,31300.0,33.9098,34.0698,33.9098,33.9698,31300.0
2005-01-24 11:30:00,33.96,34.1,33.96,34.09,17500.0,33.9598,34.0998,33.9598,34.0898,17500.0
2005-01-24 11:35:00,34.06,34.06,34.0,34.0,1200.0,34.0598,34.0598,33.9998,33.9998,1200.0
2005-01-24 11:40:00,33.97,33.97,33.87,33.89,1600.0,33.9698,33.9698,33.8698,33.8898,1600.0
2005-01-24 11:45:00,33.87,33.87,33.66,33.66,6300.0,33.8698,33.8698,33.6598,33.6598,6300.0
2005-01-24 11:50:00,33.67,33.72,33.66,33.68,7300.0,33.6698,33.7198,33.6598,33.6798,7300.0
2005-01-24 11:55:00,33.68,33.7,33.67,33.69,5900.0,33.6798,33.6998,33.6698,33.6898,5900.0
2005-01-24 12:00:00,33.7,33.81,33.7,33.81,17900.0,33.6998,33.8098,33.6998,33.8098,17900.0
2005-01-24 12:05:00,33.75,33.8,33.73,33.73,13500.0,33.7498,33.7998,33.7298,33.7298,13500.0
2005-01-24 12:10:00,33.77,33.78,33.72,33.72,105000.0,33.7698,33.7798,33.7198,33.7198,105000.0
2005-01-24 12:15:00,33.73,33.75,33.7,33.71,8400.0,33.7298,33.7498,33.6998,33.7098,8400.0
2005-01-24 12:20:00,33.7,33.71,33.67,33.67,2100.0,33.6998,33.7098,33.6698,33.6698,2100.0
2005-01-24 12:25:00,33.67,33.67,33.6,33.63,122700.0,33.6698,33.6698,33.5998,33.6298,122700.0
2005-01-24 12:30:00,33.64,33.68,33.6,33.65,31500.0,33.6398,33.6798,33.5998,33.6498,31500.0
2005-01-24 12:35:00,33.61,33.61,33.56,33.56,5700.0,33.6098,33.6098,33.5598,33.5598,5700.0
2005-01-24 12:40:00,33.56,33.56,33.4,33.4,8200.0,33.5598,33.5598,33.3998,33.3998,8200.0
2005-01-24 12:45:00,33.4,33.49,33.35,33.49,7700.0,33.3998,33.4898,33.3498,33.4898,7700.0
2005-01-24 12:50:00,33.5,33.5,33.48,33.5,3000.0,33.4998,33.4998,33.4798,33.4998,3000.0
2005-01-24 12:55:00,33.49,33.51,33.46,33.49,6700.0,33.4898,33.5098,33.4598,33.4898,6700.0
2005-01-24 13:00:00,33.47,33.64,33.47,33.62,17400.0,33.4698,33.6398,33.4698,33.6198,17400.0
2005-01-24 13:05:00,33.64,33.65,33.62,33.62,3300.0,33.6398,33.6498,33.6198,33.6198,3300.0
2005-01-24 13:10:00,33.62,33.66,33.62,33.66,9500.0,33.6198,33.6598,33.6198,33.6598,9500.0
2005-01-24 13:15:00,33.66,33.76,33.66,33.76,8400.0,33.6598,33.7598,33.6598,33.7598,8400.0
2005-01-24 13:20:00,33.76,33.8,33.76,33.76,6000.0,33.7598,33.7998,33.7598,33.7598,6000.0
2005-01-24 13:25:00,33.76,33.77,33.76,33.76,9100.0,33.7598,33.7698,33.7598,33.7598,9100.0
2005-01-24 13:30:00,33.77,33.79,33.76,33.76,7600.0,33.7698,33.7898,33.7598,33.7598,7600.0
2005-01-24 13:35:00,33.76,33.77,33.65,33.65,6800.0,33.7598,33.7698,33.6498,33.6498,6800.0
2005-01-24 13:40:00,33.65,33.68,33.61,33.61,7200.0,33.6498,33.6798,33.6098,33.6098,7200.0
2005-01-24 13:45:00,33.62,33.63,33.61,33.63,10100.0,33.6198,33.6298,33.6098,33.6298,10100.0
2005-01-24 13:50:00,33.64,33.65,33.61,33.61,3600.0,33.6398,33.6498,33.6098,33.6098,3600.0
2005-01-24 13:55:00,33.61,33.8,33.58,33.8,28600.0,33.6098,33.7998,33.5798,33.7998,28600.0
2005-01-24 14:00:00,33.8,33.82,33.79,33.82,11700.0,33.7998,33.8198,33.7898,33.8198,11700.0
2005-01-24 14:05:00,33.82,33.83,33.81,33.82,4700.0,33.8198,33.8298,33.8098,33.8198,4700.0
2005-01-24 14:10:00,33.82,33.83,33.81,33.83,11100.0,33.8198,33.8298,33.8098,33.8298,11100.0
2005-01-24 14:15:00,33.83,33.83,33.82,33.83,5400.0,33.8298,33.8298,33.8198,33.8298,5400.0
2005-01-24 14:20:00,33.83,33.93,33.82,33.93,10800.0,33.8298,33.9298,33.8198,33.9298,10800.0
2005-01-24 14:25:00,33.95,33.95,33.59,33.59,11600.0,33.9498,33.9498,33.5898,33.5898,11600.0
2005-01-24 14:30:00,33.58,33.65,33.54,33.62,14900.0,33.5798,33.6498,33.5398,33.6198,14900.0
2005-01-24 14:35:00,33.6,33.61,33.56,33.58,7700.0,33.5998,33.6098,33.5598,33.5798,7700.0
2005-01-24 14:40:00,33.58,33.58,33.55,33.56,5600.0,33.5798,33.5798,33.5498,33.5598,5600.0
2005-01-24 14:45:00,33.56,33.57,33.52,33.52,9700.0,33.5598,33.5698,33.5198,33.5198,9700.0
2005-01-24 14:50:00,33.51,33.52,33.5,33.5,4900.0,33.5098,33.5198,33.4998,33.4998,4900.0
2005-01-24 14:55:00,33.5,33.51,33.45,33.46,19500.0,33.4998,33.5098,33.4498,33.4598,19500.0
2005-01-24 15:00:00,33.48,33.48,33.45,33.47,15200.0,33.4798,33.4798,33.4498,33.4698,15200.0
2005-01-24 15:05:00,33.46,33.54,33.46,33.52,15100.0,33.4598,33.5398,33.4598,33.5198,15100.0
2005-01-24 15:10:00,33.52,33.56,33.45,33.49,20500.0,33.5198,33.5598,33.4498,33.4898,20500.0
2005-01-24 15:15:00,33.49,33.54,33.46,33.5,46500.0,33.4898,33.5398,33.4598,33.4998,46500.0
2005-01-24 15:20:00,33.49,33.55,33.46,33.47,18100.0,33.4898,33.5498,33.4598,33.4698,18100.0
2005-01-24 15:25:00,33.47,33.51,33.47,33.51,6900.0,33.4698,33.5098,33.4698,33.5098,6900.0
2005-01-24 15:30:00,33.49,33.53,33.48,33.48,16400.0,33.4898,33.5298,33.4798,33.4798,16400.0
2005-01-24 15:35:00,33.49,33.49,33.41,33.45,24400.0,33.4898,33.4898,33.4098,33.4498,24400.0
2005-01-24 15:40:00,33.44,33.45,33.4,33.4,9700.0,33.4398,33.4498,33.3998,33.3998,9700.0
2005-01-24 15:45:00,33.4,33.42,33.4,33.42,13700.0,33.3998,33.4198,33.3998,33.4198,13700.0
2005-01-24 15:50:00,33.4,33.49,33.4,33.49,16800.0,33.3998,33.4898,33.3998,33.4898,16800.0
2005-01-24 15:55:00,33.5,33.55,33.47,33.5,48700.0,33.4998,33.5498,33.4698,33.4998,48700.0
2005-01-25 09:30:00,33.84,34.01,33.84,34.01,28100.0,33.8398,34.0098,33.8398,34.0098,28100.0
2005-01-25 09:35:00,34.0,34.26,34.0,34.19,9800.0,33.9998,34.2598,33.9998,34.1898,9800.0
2005-01-25 09:40:00,34.18,34.44,34.18,34.44,21700.0,34.1798,34.4398,34.1798,34.4398,21700.0
2005-01-25 09:45:00,34.43,34.43,34.14,34.15,15100.0,34.4298,34.4298,34.1398,34.1498,15100.0
2005-01-25 09:50:00,34.15,34.17,34.06,34.12,8100.0,34.1498,34.1698,34.0598,34.1198,8100.0
2005-01-25 09:55:00,34.1,34.11,34.0,34.08,14700.0,34.0998,34.1098,33.9998,34.0798,14700.0
2005-01-25 10:00:00,34.12,34.2,33.98,34.01,14200.0,34.1198,34.1998,33.9798,34.0098,14200.0
2005-01-25 10:05:00,33.98,34.15,33.98,34.12,5200.0,33.9798,34.1498,33.9798,34.1198,5200.0
2005-01-25 10:10:00,34.15,34.15,33.97,34.0,9000.0,34.1498,34.1498,33.9698,33.9998,9000.0
2005-01-25 10:15:00,33.99,34.15,33.96,34.07,17000.0,33.9898,34.1498,33.9598,34.0698,17000.0
2005-01-25 10:20:00,34.12,34.13,34.1,34.1,2800.0,34.1198,34.1298,34.0998,34.0998,2800.0
2005-01-25 10:25:00,34.1,34.11,34.0,34.09,7200.0,34.0998,34.1098,33.9998,34.0898,7200.0
2005-01-25 10:30:00,34.1,34.3,34.1,34.26,14300.0,34.0998,34.2998,34.0998,34.2598,14300.0
2005-01-25 10:35:00,34.26,34.26,34.19,34.22,6500.0,34.2598,34.2598,34.1898,34.2198,6500.0
2005-01-25 10:40:00,34.22,34.34,34.19,34.34,5800.0,34.2198,34.3398,34.1898,34.3398,5800.0
2005-01-25 10:45:00,34.3,34.3,34.22,34.22,3200.0,34.2998,34.2998,34.2198,34.2198,3200.0
2005-01-25 10:50:00,34.24,34.24,34.14,34.18,4600.0,34.2398,34.2398,34.1398,34.1798,4600.0
2005-01-25 10:55:00,34.15,34.15,34.13,34.14,4000.0,34.1498,34.1498,34.1298,34.1398,4000.0
2005-01-25 11:00:00,34.13,34.17,34.13,34.15,3700.0,34.1298,34.1698,34.1298,34.1498,3700.0
2005-01-25 11:05:00,34.15,34.16,34.12,34.14,3100.0,34.1498,34.1598,34.1198,34.1398,3100.0
2005-01-25 11:10:00,34.16,34.17,34.13,34.17,7900.0,34.1598,34.1698,34.1298,34.1698,7900.0
2005-01-25 11:15:00,34.13,34.17,34.12,34.16,10400.0,34.1298,34.1698,34.1198,34.1598,10400.0
2005-01-25 11:20:00,34.16,34.16,34.12,34.13,4100.0,34.1598,34.1598,34.1198,34.1298,4100.0
2005-01-25 11:25:00,34.13,34.15,34.13,34.13,1200.0,34.1298,34.1498,34.1298,34.1298,1200.0
2005-01-25 11:30:00,34.11,34.13,34.11,34.13,400.0,34.1098,34.1298,34.1098,34.1298,400.0
2005-01-25 11:35:00,34.14,34.14,34.05,34.08,8700.0,34.1398,34.1398,34.0498,34.0798,8700.0
2005-01-25 11:40:00,34.1,34.12,34.05,34.06,9600.0,34.0998,34.1198,34.0498,34.0598,9600.0
2005-01-25 11:45:00,34.08,34.09,34.06,34.06,3200.0,34.0798,34.0898,34.0598,34.0598,3200.0
2005-01-25 11:50:00,34.03,34.05,34.02,34.04,2900.0,34.0298,34.0498,34.0198,34.0398,2900.0
2005-01-25 11:55:00,34.04,34.04,34.01,34.04,700.0,34.0398,34.0398,34.0098,34.0398,700.0
2005-01-25 12:00:00,34.01,34.01,33.83,33.83,14400.0,34.0098,34.0098,33.8298,33.8298,14400.0
2005-01-25 12:05:00,33.81,34.1,33.81,34.1,29300.0,33.8098,34.0998,33.8098,34.0998,29300.0
2005-01-25 12:10:00,34.1,34.14,34.02,34.02,8200.0,34.0998,34.1398,34.0198,34.0198,8200.0
2005-01-25 12:15:00,34.02,34.06,33.92,34.04,37200.0,34.0198,34.0598,33.9198,34.0398,37200.0
2005-01-25 12:20:00,34.05,34.12,33.96,34.09,23400.0,34.0498,34.1198,33.9598,34.0898,23400.0
2005-01-25 12:25:00,34.05,34.05,34.0,34.0,2700.0,34.0498,34.0498,33.9998,33.9998,2700.0
2005-01-25 12:30:00,34.0,34.01,34.0,34.01,900.0,33.9998,34.0098,33.9998,34.0098,900.0
2005-01-25 12:35:00,34.01,34.01,34.0,34.0,1600.0,34.0098,34.0098,33.9998,33.9998,1600.0
2005-01-25 12:40:00,34.0,34.01,34.0,34.01,5400.0,33.9998,34.0098,33.9998,34.0098,5400.0
2005-01-25 12:45:00,34.0,34.02,34.0,34.02,800.0,33.9998,34.0198,33.9998,34.0198,800.0
2005-01-25 12:50:00,34.01,34.02,33.95,33.95,1600.0,34.0098,34.0198,33.9498,33.9498,1600.0
2005-01-25 12:55:00,33.95,33.98,33.94,33.94,1700.0,33.9498,33.9798,33.9398,33.9398,1700.0
2005-01-25 13:00:00,33.95,33.96,33.9,33.94,7700.0,33.9498,33.9598,33.8998,33.9398,7700.0
2005-01-25 13:05:00,33.94,34.01,33.92,34.01,9000.0,33.9398,34.0098,33.9198,34.0098,9000.0
2005-01-25 13:10:00,34.05,34.05,34.01,34.02,2100.0,34.0498,34.0498,34.0098,34.0198,2100.0
2005-01-25 13:15:00,34.01,34.02,34.0,34.02,1500.0,34.0098,34.0198,33.9998,34.0198,1500.0
2005-01-25 13:20:00,34.02,34.04,34.02,34.04,4100.0,34.0198,34.0398,34.0198,34.0398,4100.0
2005-01-25 13:25:00,34.04,34.05,34.04,34.05,500.0,34.0398,34.0498,34.0398,34.0498,500.0
2005-01-25 13:30:00,34.05,34.07,34.0,34.0,2900.0,34.0498,34.0698,33.9998,33.9998,2900.0
2005-01-25 13:35:00,33.99,34.09,33.99,34.05,9300.0,33.9898,34.0898,33.9898,34.0498,9300.0
2005-01-25 13:40:00,34.06,34.06,34.02,34.02,1700.0,34.0598,34.0598,34.0198,34.0198,1700.0
2005-01-25 13:45:00,34.06,34.06,34.02,34.02,5400.0,34.0598,34.0598,34.0198,34.0198,5400.0
2005-01-25 13:50:00,34.05,34.05,33.98,33.98,5400.0,34.0498,34.0498,33.9798,33.9798,5400.0
2005-01-25 13:55:00,33.96,33.96,33.88,33.88,4700.0,33.9598,33.9598,33.8798,33.8798,4700.0
2005-01-25 14:00:00,33.88,33.89,33.84,33.84,3600.0,33.8798,33.8898,33.8398,33.8398,3600.0
2005-01-25 14:05:00,33.85,33.86,33.6,33.61,21700.0,33.8498,33.8598,33.5998,33.6098,21700.0
2005-01-25 14:10:00,33.61,33.8,33.6,33.8,8400.0,33.6098,33.7998,33.5998,33.7998,8400.0
2005-01-25 14:15:00,33.8,33.84,33.77,33.78,6000.0,33.7998,33.8398,33.7698,33.7798,6000.0
2005-01-25 14:20:00,33.79,33.79,33.76,33.78,5400.0,33.7898,33.7898,33.7598,33.7798,5400.0
2005-01-25 14:25:00,33.77,33.77,33.77,33.77,3800.0,33.7698,33.7698,33.7698,33.7698,3800.0
2005-01-25 14:30:00,33.77,33.8,33.76,33.77,19400.0,33.7698,33.7998,33.7598,33.7698,19400.0
2005-01-25 14:35:00,33.76,33.79,33.64,33.74,32400.0,33.7598,33.7898,33.6398,33.7398,32400.0
2005-01-25 14:40:00,33.74,33.77,33.73,33.77,6700.0,33.7398,33.7698,33.7298,33.7698,6700.0
2005-01-25 14:45:00,33.77,33.8,33.75,33.8,4900.0,33.7698,33.7998,33.7498,33.7998,4900.0
2005-01-25 14:50:00,33.8,33.85,33.78,33.8,14700.0,33.7998,33.8498,33.7798,33.7998,14700.0
2005-01-25 14:55:00,33.85,33.85,33.78,33.83,2100.0,33.8498,33.8498,33.7798,33.8298,2100.0
2005-01-25 15:00:00,33.82,33.85,33.8,33.84,8200.0,33.8198,33.8498,33.7998,33.8398,8200.0
2005-01-25 15:05:00,33.84,33.88,33.82,33.85,12100.0,33.8398,33.8798,33.8198,33.8498,12100.0
2005-01-25 15:10:00,33.87,33.88,33.78,33.78,15100.0,33.8698,33.8798,33.7798,33.7798,15100.0
2005-01-25 15:15:00,33.83,33.83,33.69,33.75,5800.0,33.8298,33.8298,33.6898,33.7498,5800.0
2005-01-25 15:20:00,33.78,33.78,33.68,33.71,12200.0,33.7798,33.7798,33.6798,33.7098,12200.0
2005-01-25 15:25:00,33.74,33.75,33.71,33.71,4300.0,33.7398,33.7498,33.7098,33.7098,4300.0
2005-01-25 15:30:00,33.72,33.77,33.72,33.77,5200.0,33.7198,33.7698,33.7198,33.7698,5200.0
2005-01-25 15:35:00,33.77,33.77,33.71,33.73,9000.0,33.7698,33.7698,33.7098,33.7298,9000.0
2005-01-25 15:40:00,33.73,33.75,33.63,33.67,8500.0,33.7298,33.7498,33.6298,33.6698,8500.0
2005-01-25 15:45:00,33.69,33.69,33.64,33.66,30800.0,33.6898,33.6898,33.6398,33.6598,30800.0
2005-01-25 15:50:00,33.64,33.7,33.64,33.7,12800.0,33.6398,33.6998,33.6398,33.6998,12800.0
2005-01-25 15:55:00,33.7,33.77,33.67,33.7,25600.0,33.6998,33.7698,33.6698,33.6998,25600.0
2005-01-26 09:30:00,33.98,34.3,33.98,34.3,13700.0,33.9798,34.2998,33.9798,34.2998,13700.0
2005-01-26 09:35:00,34.3,34.5,34.3,34.5,24200.0,34.2998,34.4998,34.2998,34.4998,24200.0
2005-01-26 09:40:00,34.5,34.79,34.45,34.63,49100.0,34.4998,34.7898,34.4498,34.6298,49100.0
2005-01-26 09:45:00,34.63,34.68,34.5,34.5,10300.0,34.6298,34.6798,34.4998,34.4998,10300.0
2005-01-26 09:50:00,34.48,34.56,34.46,34.53,19100.0,34.4798,34.5598,34.4598,34.5298,19100.0
2005-01-26 09:55:00,34.53,34.55,34.5,34.52,7100.0,34.5298,34.5498,34.4998,34.5198,7100.0
2005-01-26 10:00:00,34.55,34.73,34.52,34.62,50600.0,34.5498,34.7298,34.5198,34.6198,50600.0
2005-01-26 10:05:00,34.62,34.74,34.61,34.73,13200.0,34.6198,34.7398,34.6098,34.7298,13200.0
2005-01-26 10:10:00,34.67,34.75,34.67,34.7,8500.0,34.6698,34.7498,34.6698,34.6998,8500.0
2005-01-26 10:15:00,34.71,34.74,34.68,34.68,13300.0,34.7098,34.7398,34.6798,34.6798,13300.0
2005-01-26 10:20:00,34.68,34.75,34.65,34.74,15100.0,34.6798,34.7498,34.6498,34.7398,15100.0
2005-01-26 10:25:00,34.75,34.9,34.71,34.9,45900.0,34.7498,34.8998,34.7098,34.8998,45900.0
2005-01-26 10:30:00,34.89,34.91,34.8,34.8,20400.0,34.8898,34.9098,34.7998,34.7998,20400.0
2005-01-26 10:35:00,34.81,34.92,34.81,34.91,16800.0,34.8098,34.9198,34.8098,34.9098,16800.0
2005-01-26 10:40:00,34.9,34.91,34.84,34.85,5200.0,34.8998,34.9098,34.8398,34.8498,5200.0
2005-01-26 10:45:00,34.86,34.96,34.86,34.96,20100.0,34.8598,34.9598,34.8598,34.9598,20100.0
2005-01-26 10:50:00,34.95,35.08,34.93,35.0,67500.0,34.9498,35.0798,34.9298,34.9998,67500.0
2005-01-26 10:55:00,35.01,35.1,35.0,35.07,33700.0,35.0098,35.0998,34.9998,35.0698,33700.0
2005-01-26 11:00:00,35.1,35.15,35.0,35.06,25100.0,35.0998,35.1498,34.9998,35.0598,25100.0
2005-01-26 11:05:00,35.08,35.13,34.94,34.94,29600.0,35.0798,35.1298,34.9398,34.9398,29600.0
2005-01-26 11:10:00,34.95,35.08,34.95,35.04,17800.0,34.9498,35.0798,34.9498,35.0398,17800.0
2005-01-26 11:15:00,35.02,35.02,34.99,35.0,15500.0,35.0198,35.0198,34.9898,34.9998,15500.0
2005-01-26 11:20:00,35.01,35.07,34.99,35.0,11300.0,35.0098,35.0698,34.9898,34.9998,11300.0
2005-01-26 11:25:00,35.0,35.02,34.95,34.97,3200.0,34.9998,35.0198,34.9498,34.9698,3200.0
2005-01-26 11:30:00,35.0,35.04,35.0,35.01,3300.0,34.9998,35.0398,34.9998,35.0098,3300.0
2005-01-26 11:35:00,35.02,35.02,34.95,34.96,7900.0,35.0198,35.0198,34.9498,34.9598,7900.0
2005-01-26 11:40:00,34.99,35.09,34.99,35.09,5600.0,34.9898,35.0898,34.9898,35.0898,5600.0
2005-01-26 11:45:00,35.09,35.14,35.01,35.03,7500.0,35.0898,35.1398,35.0098,35.0298,7500.0
2005-01-26 11:50:00,35.03,35.05,35.0,35.0,8300.0,35.0298,35.0498,34.9998,34.9998,8300.0
2005-01-26 11:55:00,35.0,35.0,34.97,34.97,4400.0,34.9998,34.9998,34.9698,34.9698,4400.0
2005-01-26 12:00:00,34.99,35.15,34.99,35.08,5400.0,34.9898,35.1498,34.9898,35.0798,5400.0
2005-01-26 12:05:00,35.07,35.14,35.07,35.14,3100.0,35.0698,35.1398,35.0698,35.1398,3100.0
2005-01-26 12:10:00,35.13,35.14,35.1,35.12,3300.0,35.1298,35.1398,35.0998,35.1198,3300.0
2005-01-26 12:15:00,35.12,35.12,35.11,35.12,3600.0,35.1198,35.1198,35.1098,35.1198,3600.0
2005-01-26 12:20:00,35.12,35.13,35.11,35.11,4000.0,35.1198,35.1298,35.1098,35.1098,4000.0
2005-01-26 12:25:00,35.11,35.13,35.11,35.13,1700.0,35.1098,35.1298,35.1098,35.1298,1700.0
2005-01-26 12:30:00,35.13,35.13,35.12,35.12,7900.0,35.1298,35.1298,35.1198,35.1198,7900.0
2005-01-26 12:35:00,35.12,35.13,35.12,35.13,2300.0,35.1198,35.1298,35.1198,35.1298,2300.0
2005-01-26 12:40:00,35.15,35.15,35.13,35.14,6500.0,35.1498,35.1498,35.1298,35.1398,6500.0
2005-01-26 12:45:00,35.14,35.19,35.12,35.19,10000.0,35.1398,35.1898,35.1198,35.1898,10000.0
2005-01-26 12:50:00,35.19,35.25,35.16,35.25,15900.0,35.1898,35.2498,35.1598,35.2498,15900.0
2005-01-26 12:55:00,35.24,35.28,35.19,35.28,4600.0,35.2398,35.2798,35.1898,35.2798,4600.0
2005-01-26 13:00:00,35.28,35.38,35.25,35.36,15000.0,35.2798,35.3798,35.2498,35.3598,15000.0
2005-01-26 13:05:00,35.32,35.32,35.22,35.26,7700.0,35.3198,35.3198,35.2198,35.2598,7700.0
2005-01-26 13:10:00,35.27,35.36,35.27,35.36,11100.0,35.2698,35.3598,35.2698,35.3598,11100.0
2005-01-26 13:15:00,35.36,35.52,35.34,35.5,29500.0,35.3598,35.5198,35.3398,35.4998,29500.0
2005-01-26 13:20:00,35.49,35.6,35.45,35.56,8300.0,35.4898,35.5998,35.4498,35.5598,8300.0
2005-01-26 13:25:00,35.57,35.62,35.46,35.5,26200.0,35.5698,35.6198,35.4598,35.4998,26200.0
2005-01-26 13:30:00,35.5,35.52,35.47,35.47,6200.0,35.4998,35.5198,35.4698,35.4698,6200.0
2005-01-26 13:35:00,35.47,35.48,35.39,35.43,12100.0,35.4698,35.4798,35.3898,35.4298,12100.0
2005-01-26 13:40:00,35.42,35.46,35.37,35.46,9900.0,35.4198,35.4598,35.3698,35.4598,9900.0
2005-01-26 13:45:00,35.46,35.5,35.45,35.45,13600.0,35.4598,35.4998,35.4498,35.4498,13600.0
2005-01-26 13:50:00,35.47,35.47,35.45,35.47,7000.0,35.4698,35.4698,35.4498,35.4698,7000.0
2005-01-26 13:55:00,35.47,35.47,35.45,35.47,6700.0,35.4698,35.4698,35.4498,35.4698,6700.0
2005-01-26 14:00:00,35.47,35.49,35.45,35.45,13500.0,35.4698,35.4898,35.4498,35.4498,13500.0
2005-01-26 14:05:00,35.46,35.47,35.37,35.4,21400.0,35.4598,35.4698,35.3698,35.3998,21400.0
2005-01-26 14:10:00,35.42,35.44,35.32,35.32,9600.0,35.4198,35.4398,35.3198,35.3198,9600.0
2005-01-26 14:15:00,35.35,35.35,35.28,35.28,5600.0,35.3498,35.3498,35.2798,35.2798,5600.0
2005-01-26 14:20:00,35.28,35.28,35.2,35.24,7400.0,35.2798,35.2798,35.1998,35.2398,7400.0
2005-01-26 14:25:00,35.24,35.25,35.17,35.17,13100.0,35.2398,35.2498,35.1698,35.1698,13100.0
2005-01-26 14:30:00,35.19,35.22,35.17,35.2,10100.0,35.1898,35.2198,35.1698,35.1998,10100.0
2005-01-26 14:35:00,35.22,35.22,35.15,35.15,10500.0,35.2198,35.2198,35.1498,35.1498,10500.0
2005-01-26 14:40:00,35.19,35.19,35.14,35.17,7100.0,35.1898,35.1898,35.1398,35.1698,7100.0
2005-01-26 14:45:00,35.16,35.16,35.07,35.1,18700.0,35.1598,35.1598,35.0698,35.0998,18700.0
2005-01-26 14:50:00,35.09,35.1,35.03,35.07,15400.0,35.0898,35.0998,35.0298,35.0698,15400.0
2005-01-26 14:55:00,35.06,35.07,35.0,35.05,26100.0,35.0598,35.0698,34.9998,35.0498,26100.0
2005-01-26 15:00:00,35.05,35.05,34.93,34.93,19700.0,35.0498,35.0498,34.9298,34.9298,19700.0
2005-01-26 15:05:00,34.94,34.98,34.89,34.98,12300.0,34.9398,34.9798,34.8898,34.9798,12300.0
2005-01-26 15:10:00,34.97,34.97,34.84,34.85,14500.0,34.9698,34.9698,34.8398,34.8498,14500.0
2005-01-26 15:15:00,34.85,34.86,34.84,34.85,22900.0,34.8498,34.8598,34.8398,34.8498,22900.0
2005-01-26 15:20:00,34.84,34.85,34.84,34.85,29300.0,34.8398,34.8498,34.8398,34.8498,29300.0
2005-01-26 15:25:00,34.85,34.85,34.77,34.8,28400.0,34.8498,34.8498,34.7698,34.7998,28400.0
2005-01-26 15:30:00,34.79,34.96,34.79,34.88,43100.0,34.7898,34.9598,34.7898,34.8798,43100.0
2005-01-26 15:35:00,34.88,35.05,34.87,35.05,40200.0,34.8798,35.0498,34.8698,35.0498,40200.0
2005-01-26 15:40:00,35.05,35.05,34.96,35.05,28200.0,35.0498,35.0498,34.9598,35.0498,28200.0
2005-01-26 15:45:00,35.05,35.05,34.87,34.97,13300.0,35.0498,35.0498,34.8698,34.9698,13300.0
2005-01-26 15:50:00,35.0,35.0,34.97,34.99,29000.0,34.9998,34.9998,34.9698,34.9898,29000.0
2005-01-26 15:55:00,34.98,35.0,34.92,35.0,24200.0,34.9798,34.9998,34.9198,34.9998,24200.0
2005-01-27 09:30:00,34.86,35.07,34.86,34.9,4300.0,34.8598,35.0698,34.8598,34.8998,4300.0
2005-01-27 09:35:00,34.91,35.15,34.87,35.15,18000.0,34.9098,35.1498,34.8698,35.1498,18000.0
2005-01-27 09:40:00,35.15,35.15,35.06,35.06,20700.0,35.1498,35.1498,35.0598,35.0598,20700.0
2005-01-27 09:45:00,35.06,35.17,34.96,35.09,25100.0,35.0598,35.1698,34.9598,35.0898,25100.0
2005-01-27 09:50:00,35.05,35.08,34.95,35.0,9600.0,35.0498,35.0798,34.9498,34.9998,9600.0
2005-01-27 09:55:00,34.96,34.97,34.8,34.8,10000.0,34.9598,34.9698,34.7998,34.7998,10000.0
2005-01-27 10:00:00,34.83,35.0,34.83,34.99,20400.0,34.8298,34.9998,34.8298,34.9898,20400.0
2005-01-27 10:05:00,34.99,35.02,34.97,35.0,7900.0,34.9898,35.0198,34.9698,34.9998,7900.0
2005-01-27 10:10:00,34.95,35.02,34.95,34.96,12500.0,34.9498,35.0198,34.9498,34.9598,12500.0
2005-01-27 10:15:00,34.98,34.98,34.9,34.94,4100.0,34.9798,34.9798,34.8998,34.9398,4100.0
2005-01-27 10:20:00,34.96,35.0,34.96,34.97,4500.0,34.9598,34.9998,34.9598,34.9698,4500.0
2005-01-27 10:25:00,35.0,35.0,34.94,34.99,3200.0,34.9998,34.9998,34.9398,34.9898,3200.0
2005-01-27 10:30:00,34.9,34.92,34.87,34.91,4500.0,34.8998,34.9198,34.8698,34.9098,4500.0
2005-01-27 10:35:00,34.92,35.0,34.87,35.0,4400.0,34.9198,34.9998,34.8698,34.9998,4400.0
2005-01-27 10:40:00,34.99,35.03,34.98,35.03,9500.0,34.9898,35.0298,34.9798,35.0298,9500.0
2005-01-27 10:45:00,35.03,35.03,34.97,34.97,6100.0,35.0298,35.0298,34.9698,34.9698,6100.0
2005-01-27 10:50:00,34.99,35.01,34.97,34.97,6900.0,34.9898,35.0098,34.9698,34.9698,6900.0
2005-01-27 10:55:00,34.98,35.07,34.98,35.07,5500.0,34.9798,35.0698,34.9798,35.0698,5500.0
2005-01-27 11:00:00,35.06,35.12,35.0,35.0,8600.0,35.0598,35.1198,34.9998,34.9998,8600.0
2005-01-27 11:05:00,34.99,35.0,34.95,34.97,4000.0,34.9898,34.9998,34.9498,34.9698,4000.0
2005-01-27 11:10:00,34.95,34.99,34.9,34.9,8000.0,34.9498,34.9898,34.8998,34.8998,8000.0
2005-01-27 11:15:00,34.91,34.92,34.9,34.91,21700.0,34.9098,34.9198,34.8998,34.9098,21700.0
2005-01-27 11:20:00,34.91,34.93,34.89,34.93,22200.0,34.9098,34.9298,34.8898,34.9298,22200.0
2005-01-27 11:25:00,34.94,34.94,34.8,34.8,8400.0,34.9398,34.9398,34.7998,34.7998,8400.0
2005-01-27 11:30:00,34.8,34.9,34.79,34.89,10900.0,34.7998,34.8998,34.7898,34.8898,10900.0
2005-01-27 11:35:00,34.9,34.9,34.85,34.85,4300.0,34.8998,34.8998,34.8498,34.8498,4300.0
2005-01-27 11:40:00,34.84,34.86,34.71,34.73,8200.0,34.8398,34.8598,34.7098,34.7298,8200.0
2005-01-27 11:45:00,34.73,34.73,34.69,34.71,8500.0,34.7298,34.7298,34.6898,34.7098,8500.0
2005-01-27 11:50:00,34.7,34.7,34.64,34.65,7600.0,34.6998,34.6998,34.6398,34.6498,7600.0
2005-01-27 11:55:00,34.66,34.69,34.64,34.65,10000.0,34.6598,34.6898,34.6398,34.6498,10000.0
2005-01-27 12:00:00,34.65,34.7,34.65,34.69,13700.0,34.6498,34.6998,34.6498,34.6898,13700.0
2005-01-27 12:05:00,34.69,34.71,34.69,34.7,30800.0,34.6898,34.7098,34.6898,34.6998,30800.0
2005-01-27 12:10:00,34.69,34.71,34.69,34.71,4200.0,34.6898,34.7098,34.6898,34.7098,4200.0
2005-01-27 12:15:00,34.71,34.72,34.7,34.7,4100.0,34.7098,34.7198,34.6998,34.6998,4100.0
2005-01-27 12:20:00,34.71,34.74,34.71,34.71,3600.0,34.7098,34.7398,34.7098,34.7098,3600.0
2005-01-27 12:25:00,34.74,34.75,34.7,34.71,9400.0,34.7398,34.7498,34.6998,34.7098,9400.0
2005-01-27 12:30:00,34.71,34.76,34.71,34.76,3100.0,34.7098,34.7598,34.7098,34.7598,3100.0
2005-01-27 12:35:00,34.76,34.76,34.74,34.74,1000.0,34.7598,34.7598,34.7398,34.7398,1000.0
2005-01-27 12:40:00,34.74,34.75,34.72,34.73,3200.0,34.7398,34.7498,34.7198,34.7298,3200.0
2005-01-27 12:45:00,34.75,34.84,34.74,34.84,4300.0,34.7498,34.8398,34.7398,34.8398,4300.0
2005-01-27 12:50:00,34.84,34.91,34.81,34.9,5400.0,34.8398,34.9098,34.8098,34.8998,5400.0
2005-01-27 12:55:00,34.91,34.94,34.84,34.91,10600.0,34.9098,34.9398,34.8398,34.9098,10600.0
2005-01-27 13:00:00,34.94,34.95,34.88,34.93,4900.0,34.9398,34.9498,34.8798,34.9298,4900.0
2005-01-27 13:05:00,34.92,34.92,34.84,34.84,6900.0,34.9198,34.9198,34.8398,34.8398,6900.0
2005-01-27 13:10:00,34.85,34.9,34.85,34.86,7800.0,34.8498,34.8998,34.8498,34.8598,7800.0
2005-01-27 13:15:00,34.91,34.91,34.85,34.85,1600.0,34.9098,34.9098,34.8498,34.8498,1600.0
2005-01-27 13:20:00,34.87,34.94,34.87,34.93,5000.0,34.8698,34.9398,34.8698,34.9298,5000.0
2005-01-27 13:25:00,34.91,34.97,34.9,34.94,11500.0,34.9098,34.9698,34.8998,34.9398,11500.0
2005-01-27 13:30:00,34.94,35.1,34.93,35.09,41100.0,34.9398,35.0998,34.9298,35.0898,41100.0
2005-01-27 13:35:00,35.1,35.1,35.06,35.07,1500.0,35.0998,35.0998,35.0598,35.0698,1500.0
2005-01-27 13:40:00,35.06,35.06,35.0,35.0,6800.0,35.0598,35.0598,34.9998,34.9998,6800.0
2005-01-27 13:45:00,35.0,35.01,34.98,34.99,8000.0,34.9998,35.0098,34.9798,34.9898,8000.0
2005-01-27 13:50:00,34.96,35.01,34.94,34.94,11100.0,34.9598,35.0098,34.9398,34.9398,11100.0
2005-01-27 13:55:00,34.92,34.94,34.9,34.91,3800.0,34.9198,34.9398,34.8998,34.9098,3800.0
2005-01-27 14:00:00,34.91,34.93,34.91,34.91,1300.0,34.9098,34.9298,34.9098,34.9098,1300.0
2005-01-27 14:05:00,34.92,34.96,34.91,34.96,16300.0,34.9198,34.9598,34.9098,34.9598,16300.0
2005-01-27 14:10:00,34.91,34.93,34.91,34.93,2300.0,34.9098,34.9298,34.9098,34.9298,2300.0
2005-01-27 14:15:00,34.94,34.95,34.91,34.92,9700.0,34.9398,34.9498,34.9098,34.9198,9700.0
2005-01-27 14:20:00,34.93,35.0,34.92,35.0,14500.0,34.9298,34.9998,34.9198,34.9998,14500.0
2005-01-27 14:25:00,35.0,35.0,34.95,34.95,700.0,34.9998,34.9998,34.9498,34.9498,700.0
2005-01-27 14:30:00,34.96,34.96,34.94,34.94,600.0,34.9598,34.9598,34.9398,34.9398,600.0
2005-01-27 14:35:00,34.94,35.01,34.94,35.01,1500.0,34.9398,35.0098,34.9398,35.0098,1500.0
2005-01-27 14:40:00,34.96,35.01,34.96,35.01,8600.0,34.9598,35.0098,34.9598,35.0098,8600.0
2005-01-27 14:45:00,35.01,35.01,34.97,34.99,2700.0,35.0098,35.0098,34.9698,34.9898,2700.0
2005-01-27 14:50:00,34.98,34.98,34.9,34.92,2200.0,34.9798,34.9798,34.8998,34.9198,2200.0
2005-01-27 14:55:00,34.92,34.92,34.86,34.88,5600.0,34.9198,34.9198,34.8598,34.8798,5600.0
2005-01-27 15:00:00,34.88,34.93,34.86,34.91,10800.0,34.8798,34.9298,34.8598,34.9098,10800.0
2005-01-27 15:05:00,34.91,34.91,34.81,34.81,7900.0,34.9098,34.9098,34.8098,34.8098,7900.0
2005-01-27 15:10:00,34.81,34.93,34.8,34.93,15300.0,34.8098,34.9298,34.7998,34.9298,15300.0
2005-01-27 15:15:00,34.94,35.03,34.92,35.01,10900.0,34.9398,35.0298,34.9198,35.0098,10900.0
2005-01-27 15:20:00,34.97,35.04,34.94,35.04,6400.0,34.9698,35.0398,34.9398,35.0398,6400.0
2005-01-27 15:25:00,35.04,35.1,35.02,35.08,31700.0,35.0398,35.0998,35.0198,35.0798,31700.0
2005-01-27 15:30:00,35.07,35.1,35.0,35.08,13600.0,35.0698,35.0998,34.9998,35.0798,13600.0
2005-01-27 15:35:00,35.08,35.08,34.99,35.01,18300.0,35.0798,35.0798,34.9898,35.0098,18300.0
2005-01-27 15:40:00,35.0,35.01,34.93,34.98,12900.0,34.9998,35.0098,34.9298,34.9798,12900.0
2005-01-27 15:45:00,34.96,35.05,34.94,34.94,11600.0,34.9598,35.0498,34.9398,34.9398,11600.0
2005-01-27 15:50:00,34.94,35.03,34.92,35.02,24100.0,34.9398,35.0298,34.9198,35.0198,24100.0
2005-01-27 15:55:00,35.01,35.02,34.94,34.98,18000.0,35.0098,35.0198,34.9398,34.9798,18000.0
2005-01-28 09:30:00,35.05,35.05,34.96,35.03,3300.0,35.0498,35.0498,34.9598,35.0298,3300.0
2005-01-28 09:35:00,35.02,35.05,34.99,35.05,7600.0,35.0198,35.0498,34.9898,35.0498,7600.0
2005-01-28 09:40:00,35.0,35.05,34.98,34.98,6300.0,34.9998,35.0498,34.9798,34.9798,6300.0
2005-01-28 09:45:00,34.98,35.03,34.95,35.01,7700.0,34.9798,35.0298,34.9498,35.0098,7700.0
2005-01-28 09:50:00,35.04,35.13,35.03,35.03,23300.0,35.0398,35.1298,35.0298,35.0298,23300.0
2005-01-28 09:55:00,35.05,35.1,35.02,35.07,7100.0,35.0498,35.0998,35.0198,35.0698,7100.0
2005-01-28 10:00:00,35.07,35.09,34.9,34.92,10000.0,35.0698,35.0898,34.8998,34.9198,10000.0
2005-01-28 10:05:00,34.92,35.01,34.88,34.96,23100.0,34.9198,35.0098,34.8798,34.9598,23100.0
2005-01-28 10:10:00,34.97,34.97,34.91,34.96,7800.0,34.9698,34.9698,34.9098,34.9598,7800.0
2005-01-28 10:15:00,34.95,35.03,34.92,35.0,6200.0,34.9498,35.0298,34.9198,34.9998,6200.0
2005-01-28 10:20:00,35.0,35.06,34.98,35.06,10200.0,34.9998,35.0598,34.9798,35.0598,10200.0
2005-01-28 10:25:00,35.08,35.2,35.08,35.2,4600.0,35.0798,35.1998,35.0798,35.1998,4600.0
2005-01-28 10:30:00,35.18,35.21,35.1,35.14,12300.0,35.1798,35.2098,35.0998,35.1398,12300.0
2005-01-28 10:35:00,35.15,35.15,34.95,34.95,5400.0,35.1498,35.1498,34.9498,34.9498,5400.0
2005-01-28 10:40:00,34.96,35.06,34.96,34.98,5300.0,34.9598,35.0598,34.9598,34.9798,5300.0
2005-01-28 10:45:00,35.01,35.01,34.93,34.93,1100.0,35.0098,35.0098,34.9298,34.9298,1100.0
2005-01-28 10:50:00,34.91,34.91,34.86,34.86,4900.0,34.9098,34.9098,34.8598,34.8598,4900.0
2005-01-28 10:55:00,34.86,34.86,34.8,34.84,3000.0,34.8598,34.8598,34.7998,34.8398,3000.0
2005-01-28 11:00:00,34.82,34.82,34.68,34.69,4900.0,34.8198,34.8198,34.6798,34.6898,4900.0
2005-01-28 11:05:00,34.66,34.71,34.61,34.69,11100.0,34.6598,34.7098,34.6098,34.6898,11100.0
2005-01-28 11:10:00,34.71,34.77,34.71,34.76,13400.0,34.7098,34.7698,34.7098,34.7598,13400.0
2005-01-28 11:15:00,34.76,34.77,34.72,34.72,10800.0,34.7598,34.7698,34.7198,34.7198,10800.0
2005-01-28 11:20:00,34.76,34.76,34.61,34.66,15400.0,34.7598,34.7598,34.6098,34.6598,15400.0
2005-01-28 11:25:00,34.68,34.84,34.67,34.84,9800.0,34.6798,34.8398,34.6698,34.8398,9800.0
2005-01-28 11:30:00,34.85,34.91,34.84,34.87,2100.0,34.8498,34.9098,34.8398,34.8698,2100.0
2005-01-28 11:35:00,34.84,34.89,34.84,34.87,9400.0,34.8398,34.8898,34.8398,34.8698,9400.0
2005-01-28 11:40:00,34.9,34.92,34.85,34.86,3400.0,34.8998,34.9198,34.8498,34.8598,3400.0
2005-01-28 11:45:00,34.85,34.89,34.82,34.88,3500.0,34.8498,34.8898,34.8198,34.8798,3500.0
2005-01-28 11:50:00,34.88,34.9,34.88,34.88,2100.0,34.8798,34.8998,34.8798,34.8798,2100.0
2005-01-28 11:55:00,34.89,34.95,34.88,34.95,2200.0,34.8898,34.9498,34.8798,34.9498,2200.0
2005-01-28 12:00:00,34.96,34.98,34.94,34.97,5100.0,34.9598,34.9798,34.9398,34.9698,5100.0
2005-01-28 12:05:00,34.98,35.0,34.98,34.98,1700.0,34.9798,34.9998,34.9798,34.9798,1700.0
2005-01-28 12:10:00,34.97,35.04,34.95,35.04,4600.0,34.9698,35.0398,34.9498,35.0398,4600.0
2005-01-28 12:15:00,35.03,35.11,35.0,35.1,19100.0,35.0298,35.1098,34.9998,35.0998,19100.0
2005-01-28 12:20:00,35.05,35.1,35.0,35.0,8900.0,35.0498,35.0998,34.9998,34.9998,8900.0
2005-01-28 12:25:00,35.0,35.0,34.96,35.0,4000.0,34.9998,34.9998,34.9598,34.9998,4000.0
2005-01-28 12:30:00,34.97,35.03,34.97,35.03,1600.0,34.9698,35.0298,34.9698,35.0298,1600.0
2005-01-28 12:35:00,35.02,35.03,35.01,35.03,1200.0,35.0198,35.0298,35.0098,35.0298,1200.0
2005-01-28 12:40:00,35.03,35.03,34.97,34.97,1500.0,35.0298,35.0298,34.9698,34.9698,1500.0
2005-01-28 12:45:00,34.97,34.97,34.96,34.96,700.0,34.9698,34.9698,34.9598,34.9598,700.0
2005-01-28 12:50:00,34.96,34.96,34.93,34.96,800.0,34.9598,34.9598,34.9298,34.9598,800.0
2005-01-28 12:55:00,34.94,34.95,34.94,34.94,1000.0,34.9398,34.9498,34.9398,34.9398,1000.0
2005-01-28 13:00:00,34.96,34.96,34.93,34.95,2900.0,34.9598,34.9598,34.9298,34.9498,2900.0
2005-01-28 13:05:00,34.9,34.95,34.88,34.95,4800.0,34.8998,34.9498,34.8798,34.9498,4800.0
2005-01-28 13:10:00,34.95,34.96,34.92,34.96,2100.0,34.9498,34.9598,34.9198,34.9598,2100.0
2005-01-28 13:15:00,34.94,35.04,34.94,35.04,7000.0,34.9398,35.0398,34.9398,35.0398,7000.0
2005-01-28 13:20:00,35.04,35.06,35.02,35.04,2000.0,35.0398,35.0598,35.0198,35.0398,2000.0
2005-01-28 13:25:00,35.05,35.07,35.04,35.05,2700.0,35.0498,35.0698,35.0398,35.0498,2700.0
2005-01-28 13:30:00,35.1,35.11,35.07,35.07,3800.0,35.0998,35.1098,35.0698,35.0698,3800.0
2005-01-28 13:35:00,35.09,35.1,35.04,35.06,2300.0,35.0898,35.0998,35.0398,35.0598,2300.0
2005-01-28 13:40:00,35.04,35.09,35.01,35.09,5700.0,35.0398,35.0898,35.0098,35.0898,5700.0
2005-01-28 13:45:00,35.1,35.14,35.07,35.1,2000.0,35.0998,35.1398,35.0698,35.0998,2000.0
2005-01-28 13:50:00,35.12,35.15,35.1,35.15,5500.0,35.1198,35.1498,35.0998,35.1498,5500.0
2005-01-28 13:55:00,35.12,35.14,35.09,35.14,1400.0,35.1198,35.1398,35.0898,35.1398,1400.0
2005-01-28 14:00:00,35.09,35.14,35.08,35.13,2500.0,35.0898,35.1398,35.0798,35.1298,2500.0
2005-01-28 14:05:00,35.08,35.15,34.93,34.96,9500.0,35.0798,35.1498,34.9298,34.9598,9500.0
2005-01-28 14:10:00,34.94,34.95,34.84,34.89,2300.0,34.9398,34.9498,34.8398,34.8898,2300.0
2005-01-28 14:15:00,34.9,34.91,34.89,34.89,700.0,34.8998,34.9098,34.8898,34.8898,700.0
2005-01-28 14:20:00,34.89,34.92,34.86,34.92,7500.0,34.8898,34.9198,34.8598,34.9198,7500.0
2005-01-28 14:25:00,34.94,34.94,34.84,34.84,1400.0,34.9398,34.9398,34.8398,34.8398,1400.0
2005-01-28 14:30:00,34.87,34.87,34.8,34.84,6000.0,34.8698,34.8698,34.7998,34.8398,6000.0
2005-01-28 14:35:00,34.83,34.87,34.8,34.87,12800.0,34.8298,34.8698,34.7998,34.8698,12800.0
2005-01-28 14:40:00,34.89,34.95,34.83,34.95,3100.0,34.8898,34.9498,34.8298,34.9498,3100.0
2005-01-28 14:45:00,34.96,34.97,34.93,34.97,3100.0,34.9598,34.9698,34.9298,34.9698,3100.0
2005-01-28 14:50:00,34.95,34.99,34.94,34.99,3100.0,34.9498,34.9898,34.9398,34.9898,3100.0
2005-01-28 14:55:00,34.97,35.01,34.88,34.93,8400.0,34.9698,35.0098,34.8798,34.9298,8400.0
2005-01-28 15:00:00,34.95,34.95,34.85,34.92,5800.0,34.9498,34.9498,34.8498,34.9198,5800.0
2005-01-28 15:05:00,34.92,34.94,34.91,34.91,4000.0,34.9198,34.9398,34.9098,34.9098,4000.0
2005-01-28 15:10:00,34.92,34.98,34.92,34.96,5000.0,34.9198,34.9798,34.9198,34.9598,5000.0
2005-01-28 15:15:00,34.97,35.06,34.97,35.03,12500.0,34.9698,35.0598,34.9698,35.0298,12500.0
2005-01-28 15:20:00,35.0,35.03,35.0,35.03,4300.0,34.9998,35.0298,34.9998,35.0298,4300.0
2005-01-28 15:25:00,35.01,35.03,35.01,35.03,5700.0,35.0098,35.0298,35.0098,35.0298,5700.0
2005-01-28 15:30:00,35.02,35.05,35.02,35.04,13500.0,35.0198,35.0498,35.0198,35.0398,13500.0
2005-01-28 15:35:00,35.03,35.1,35.02,35.04,8900.0,35.0298,35.0998,35.0198,35.0398,8900.0
2005-01-28 15:40:00,35.06,35.22,35.06,35.14,12300.0,35.0598,35.2198,35.0598,35.1398,12300.0
2005-01-28 15:45:00,35.19,35.19,35.01,35.01,11900.0,35.1898,35.1898,35.0098,35.0098,11900.0
2005-01-28 15:50:00,35.01,35.05,35.0,35.04,8700.0,35.0098,35.0498,34.9998,35.0398,8700.0
2005-01-28 15:55:00,35.04,35.04,34.97,35.0,13800.0,35.0398,35.0398,34.9698,34.9998,13800.0
2005-01-31 09:30:00,35.27,35.27,35.03,35.03,71400.0,35.2698,35.2698,35.0298,35.0298,71400.0
2005-01-31 09:35:00,35.07,35.12,35.04,35.1,52700.0,35.0698,35.1198,35.0398,35.0998,52700.0
2005-01-31 09:40:00,35.11,35.11,35.07,35.09,15000.0,35.1098,35.1098,35.0698,35.0898,15000.0
2005-01-31 09:45:00,35.09,35.09,35.04,35.05,11400.0,35.0898,35.0898,35.0398,35.0498,11400.0
2005-01-31 09:50:00,35.04,35.08,35.01,35.02,10000.0,35.0398,35.0798,35.0098,35.0198,10000.0
2005-01-31 09:55:00,35.02,35.19,35.02,35.19,13200.0,35.0198,35.1898,35.0198,35.1898,13200.0
2005-01-31 10:00:00,35.19,35.52,35.19,35.42,37700.0,35.1898,35.5198,35.1898,35.4198,37700.0
2005-01-31 10:05:00,35.47,35.6,35.39,35.42,38400.0,35.4698,35.5998,35.3898,35.4198,38400.0
2005-01-31 10:10:00,35.38,35.42,35.32,35.34,6900.0,35.3798,35.4198,35.3198,35.3398,6900.0
2005-01-31 10:15:00,35.33,35.33,35.09,35.09,22400.0,35.3298,35.3298,35.0898,35.0898,22400.0
2005-01-31 10:20:00,35.1,35.1,34.99,35.02,13500.0,35.0998,35.0998,34.9898,35.0198,13500.0
2005-01-31 10:25:00,35.04,35.2,35.04,35.16,7700.0,35.0398,35.1998,35.0398,35.1598,7700.0
2005-01-31 10:30:00,35.2,35.3,35.2,35.27,17200.0,35.1998,35.2998,35.1998,35.2698,17200.0
2005-01-31 10:35:00,35.29,35.37,35.29,35.37,16700.0,35.2898,35.3698,35.2898,35.3698,16700.0
2005-01-31 10:40:00,35.37,35.38,35.27,35.31,36200.0,35.3698,35.3798,35.2698,35.3098,36200.0
2005-01-31 10:45:00,35.35,35.35,35.3,35.35,9000.0,35.3498,35.3498,35.2998,35.3498,9000.0
2005-01-31 10:50:00,35.33,35.48,35.33,35.48,36200.0,35.3298,35.4798,35.3298,35.4798,36200.0
2005-01-31 10:55:00,35.47,35.5,35.44,35.44,7000.0,35.4698,35.4998,35.4398,35.4398,7000.0
2005-01-31 11:00:00,35.42,35.42,35.33,35.37,11400.0,35.4198,35.4198,35.3298,35.3698,11400.0
2005-01-31 11:05:00,35.38,35.42,35.35,35.37,19300.0,35.3798,35.4198,35.3498,35.3698,19300.0
2005-01-31 11:10:00,35.37,35.41,35.37,35.37,2400.0,35.3698,35.4098,35.3698,35.3698,2400.0
2005-01-31 11:15:00,35.38,35.41,35.37,35.37,6200.0,35.3798,35.4098,35.3698,35.3698,6200.0
2005-01-31 11:20:00,35.36,35.38,35.36,35.37,6800.0,35.3598,35.3798,35.3598,35.3698,6800.0
2005-01-31 11:25:00,35.36,35.36,35.34,35.34,6700.0,35.3598,35.3598,35.3398,35.3398,6700.0
2005-01-31 11:30:00,35.35,35.35,35.35,35.35,2800.0,35.3498,35.3498,35.3498,35.3498,2800.0
2005-01-31 11:35:00,35.36,35.36,35.32,35.33,4400.0,35.3598,35.3598,35.3198,35.3298,4400.0
2005-01-31 11:40:00,35.33,35.34,35.33,35.34,800.0,35.3298,35.3398,35.3298,35.3398,800.0
2005-01-31 11:45:00,35.34,35.34,35.31,35.33,2600.0,35.3398,35.3398,35.3098,35.3298,2600.0
2005-01-31 11:50:00,35.34,35.35,35.33,35.35,5500.0,35.3398,35.3498,35.3298,35.3498,5500.0
2005-01-31 11:55:00,35.35,35.36,35.35,35.35,3000.0,35.3498,35.3598,35.3498,35.3498,3000.0
2005-01-31 12:00:00,35.35,35.35,35.35,35.35,0.0,35.3498,35.3498,35.3498,35.3498,0.0
2005-01-31 12:05:00,35.35,35.35,35.33,35.33,1500.0,35.3498,35.3498,35.3298,35.3298,1500.0
2005-01-31 12:10:00,35.32,35.33,35.32,35.33,600.0,35.3198,35.3298,35.3198,35.3298,600.0
2005-01-31 12:15:00,35.33,35.35,35.31,35.31,6100.0,35.3298,35.3498,35.3098,35.3098,6100.0
2005-01-31 12:20:00,35.34,35.37,35.33,35.34,4300.0,35.3398,35.3698,35.3298,35.3398,4300.0
2005-01-31 12:25:00,35.31,35.39,35.31,35.39,8300.0,35.3098,35.3898,35.3098,35.3898,8300.0
2005-01-31 12:30:00,35.39,35.39,35.34,35.34,4300.0,35.3898,35.3898,35.3398,35.3398,4300.0
2005-01-31 12:35:00,35.34,35.34,35.25,35.25,1900.0,35.3398,35.3398,35.2498,35.2498,1900.0
2005-01-31 12:40:00,35.28,35.3,35.28,35.3,700.0,35.2798,35.2998,35.2798,35.2998,700.0
2005-01-31 12:45:00,35.28,35.3,35.27,35.27,4700.0,35.2798,35.2998,35.2698,35.2698,4700.0
2005-01-31 12:50:00,35.27,35.35,35.27,35.35,1500.0,35.2698,35.3498,35.2698,35.3498,1500.0
2005-01-31 12:55:00,35.35,35.38,35.35,35.35,6800.0,35.3498,35.3798,35.3498,35.3498,6800.0
2005-01-31 13:00:00,35.37,35.41,35.37,35.41,17600.0,35.3698,35.4098,35.3698,35.4098,17600.0
2005-01-31 13:05:00,35.39,35.45,35.39,35.45,10600.0,35.3898,35.4498,35.3898,35.4498,10600.0
2005-01-31 13:10:00,35.45,35.52,35.39,35.4,13800.0,35.4498,35.5198,35.3898,35.3998,13800.0
2005-01-31 13:15:00,35.47,35.51,35.42,35.51,4400.0,35.4698,35.5098,35.4198,35.5098,4400.0
2005-01-31 13:20:00,35.5,35.55,35.5,35.55,1900.0,35.4998,35.5498,35.4998,35.5498,1900.0
2005-01-31 13:25:00,35.55,35.56,35.49,35.5,27500.0,35.5498,35.5598,35.4898,35.4998,27500.0
2005-01-31 13:30:00,35.51,35.51,35.47,35.47,4700.0,35.5098,35.5098,35.4698,35.4698,4700.0
2005-01-31 13:35:00,35.5,35.53,35.49,35.5,4300.0,35.4998,35.5298,35.4898,35.4998,4300.0
2005-01-31 13:40:00,35.51,35.63,35.51,35.6,33400.0,35.5098,35.6298,35.5098,35.5998,33400.0
2005-01-31 13:45:00,35.61,35.79,35.61,35.74,26600.0,35.6098,35.7898,35.6098,35.7398,26600.0
2005-01-31 13:50:00,35.7,35.7,35.62,35.62,25600.0,35.6998,35.6998,35.6198,35.6198,25600.0
2005-01-31 13:55:00,35.63,35.78,35.62,35.73,40200.0,35.6298,35.7798,35.6198,35.7298,40200.0
2005-01-31 14:00:00,35.78,35.78,35.69,35.69,2700.0,35.7798,35.7798,35.6898,35.6898,2700.0
2005-01-31 14:05:00,35.68,35.71,35.68,35.71,4200.0,35.6798,35.7098,35.6798,35.7098,4200.0
2005-01-31 14:10:00,35.71,35.78,35.7,35.78,15500.0,35.7098,35.7798,35.6998,35.7798,15500.0
2005-01-31 14:15:00,35.78,35.82,35.68,35.68,14300.0,35.7798,35.8198,35.6798,35.6798,14300.0
2005-01-31 14:20:00,35.68,35.75,35.68,35.73,3500.0,35.6798,35.7498,35.6798,35.7298,3500.0
2005-01-31 14:25:00,35.73,35.77,35.71,35.71,15000.0,35.7298,35.7698,35.7098,35.7098,15000.0
2005-01-31 14:30:00,35.73,35.73,35.67,35.7,3200.0,35.7298,35.7298,35.6698,35.6998,3200.0
2005-01-31 14:35:00,35.7,35.74,35.67,35.67,60500.0,35.6998,35.7398,35.6698,35.6698,60500.0
2005-01-31 14:40:00,35.67,35.7,35.67,35.7,6800.0,35.6698,35.6998,35.6698,35.6998,6800.0
2005-01-31 14:45:00,35.69,35.7,35.62,35.67,12800.0,35.6898,35.6998,35.6198,35.6698,12800.0
2005-01-31 14:50:00,35.68,35.68,35.6,35.64,6900.0,35.6798,35.6798,35.5998,35.6398,6900.0
2005-01-31 14:55:00,35.64,35.64,35.6,35.6,4600.0,35.6398,35.6398,35.5998,35.5998,4600.0
2005-01-31 15:00:00,35.58,35.6,35.49,35.5,20100.0,35.5798,35.5998,35.4898,35.4998,20100.0
2005-01-31 15:05:00,35.5,35.5,35.4,35.43,9000.0,35.4998,35.4998,35.3998,35.4298,9000.0
2005-01-31 15:10:00,35.43,35.5,35.43,35.45,6100.0,35.4298,35.4998,35.4298,35.4498,6100.0
2005-01-31 15:15:00,35.4,35.5,35.4,35.47,4700.0,35.3998,35.4998,35.3998,35.4698,4700.0
2005-01-31 15:20:00,35.45,35.5,35.42,35.43,11500.0,35.4498,35.4998,35.4198,35.4298,11500.0
2005-01-31 15:25:00,35.43,35.46,35.4,35.44,9900.0,35.4298,35.4598,35.3998,35.4398,9900.0
2005-01-31 15:30:00,35.42,35.43,35.17,35.33,30300.0,35.4198,35.4298,35.1698,35.3298,30300.0
2005-01-31 15:35:00,35.32,35.33,35.28,35.3,13600.0,35.3198,35.3298,35.2798,35.2998,13600.0
2005-01-31 15:40:00,35.28,35.3,35.28,35.29,26900.0,35.2798,35.2998,35.2798,35.2898,26900.0
2005-01-31 15:45:00,35.29,35.38,35.28,35.32,32200.0,35.2898,35.3798,35.2798,35.3198,32200.0
2005-01-31 15:50:00,35.32,35.4,35.32,35.37,25200.0,35.3198,35.3998,35.3198,35.3698,25200.0
2005-01-31 15:55:00,35.36,35.39,35.28,35.32,34000.0,35.3598,35.3898,35.2798,35.3198,34000.0
2005-02-01 09:30:00,35.25,35.65,35.25,35.4,21500.0,35.2498,35.6498,35.2498,35.3998,21500.0
2005-02-01 09:35:00,35.48,35.75,35.45,35.75,16400.0,35.4798,35.7498,35.4498,35.7498,16400.0
2005-02-01 09:40:00,35.75,35.75,35.68,35.68,17800.0,35.7498,35.7498,35.6798,35.6798,17800.0
2005-02-01 09:45:00,35.68,35.98,35.66,35.96,26500.0,35.6798,35.9798,35.6598,35.9598,26500.0
2005-02-01 09:50:00,35.99,36.0,35.7,35.87,55700.0,35.9898,35.9998,35.6998,35.8698,55700.0
2005-02-01 09:55:00,35.88,35.9,35.77,35.8,40300.0,35.8798,35.8998,35.7698,35.7998,40300.0
2005-02-01 10:00:00,35.8,35.85,35.77,35.85,46200.0,35.7998,35.8498,35.7698,35.8498,46200.0
2005-02-01 10:05:00,35.85,35.89,35.83,35.89,19600.0,35.8498,35.8898,35.8298,35.8898,19600.0
2005-02-01 10:10:00,35.88,35.94,35.86,35.86,9500.0,35.8798,35.9398,35.8598,35.8598,9500.0
2005-02-01 10:15:00,35.84,35.85,35.83,35.84,3400.0,35.8398,35.8498,35.8298,35.8398,3400.0
2005-02-01 10:20:00,35.84,35.86,35.7,35.75,28900.0,35.8398,35.8598,35.6998,35.7498,28900.0
2005-02-01 10:25:00,35.73,35.78,35.7,35.75,5800.0,35.7298,35.7798,35.6998,35.7498,5800.0
2005-02-01 10:30:00,35.74,35.79,35.65,35.71,21500.0,35.7398,35.7898,35.6498,35.7098,21500.0
2005-02-01 10:35:00,35.71,35.72,35.63,35.7,26700.0,35.7098,35.7198,35.6298,35.6998,26700.0
2005-02-01 10:40:00,35.69,35.7,35.66,35.66,21700.0,35.6898,35.6998,35.6598,35.6598,21700.0
2005-02-01 10:45:00,35.66,35.66,35.6,35.64,15200.0,35.6598,35.6598,35.5998,35.6398,15200.0
2005-02-01 10:50:00,35.64,35.64,35.53,35.54,7900.0,35.6398,35.6398,35.5298,35.5398,7900.0
2005-02-01 10:55:00,35.58,35.6,35.44,35.44,9000.0,35.5798,35.5998,35.4398,35.4398,9000.0
2005-02-01 11:00:00,35.43,35.6,35.43,35.59,25400.0,35.4298,35.5998,35.4298,35.5898,25400.0
2005-02-01 11:05:00,35.6,35.61,35.59,35.6,23700.0,35.5998,35.6098,35.5898,35.5998,23700.0
2005-02-01 11:10:00,35.63,35.7,35.63,35.7,14400.0,35.6298,35.6998,35.6298,35.6998,14400.0
2005-02-01 11:15:00,35.72,35.73,35.68,35.68,5400.0,35.7198,35.7298,35.6798,35.6798,5400.0
2005-02-01 11:20:00,35.65,35.65,35.55,35.56,10600.0,35.6498,35.6498,35.5498,35.5598,10600.0
2005-02-01 11:25:00,35.55,35.56,35.51,35.52,6200.0,35.5498,35.5598,35.5098,35.5198,6200.0
2005-02-01 11:30:00,35.51,35.54,35.5,35.52,7900.0,35.5098,35.5398,35.4998,35.5198,7900.0
2005-02-01 11:35:00,35.55,35.58,35.54,35.58,6900.0,35.5498,35.5798,35.5398,35.5798,6900.0
2005-02-01 11:40:00,35.55,35.55,35.52,35.53,6400.0,35.5498,35.5498,35.5198,35.5298,6400.0
2005-02-01 11:45:00,35.53,35.58,35.52,35.52,4800.0,35.5298,35.5798,35.5198,35.5198,4800.0
2005-02-01 11:50:00,35.52,35.57,35.48,35.55,9700.0,35.5198,35.5698,35.4798,35.5498,9700.0
2005-02-01 11:55:00,35.57,35.57,35.46,35.52,6000.0,35.5698,35.5698,35.4598,35.5198,6000.0
2005-02-01 12:00:00,35.5,35.51,35.49,35.51,4200.0,35.4998,35.5098,35.4898,35.5098,4200.0
2005-02-01 12:05:00,35.52,35.55,35.49,35.55,6100.0,35.5198,35.5498,35.4898,35.5498,6100.0
2005-02-01 12:10:00,35.55,35.6,35.55,35.6,3700.0,35.5498,35.5998,35.5498,35.5998,3700.0
2005-02-01 12:15:00,35.59,35.59,35.53,35.55,12700.0,35.5898,35.5898,35.5298,35.5498,12700.0
2005-02-01 12:20:00,35.55,35.55,35.5,35.52,8900.0,35.5498,35.5498,35.4998,35.5198,8900.0
2005-02-01 12:25:00,35.52,35.59,35.51,35.59,13000.0,35.5198,35.5898,35.5098,35.5898,13000.0
2005-02-01 12:30:00,35.59,35.6,35.56,35.6,17600.0,35.5898,35.5998,35.5598,35.5998,17600.0
2005-02-01 12:35:00,35.6,35.6,35.58,35.58,13700.0,35.5998,35.5998,35.5798,35.5798,13700.0
2005-02-01 12:40:00,35.6,35.6,35.51,35.53,12000.0,35.5998,35.5998,35.5098,35.5298,12000.0
2005-02-01 12:45:00,35.53,35.6,35.49,35.51,32600.0,35.5298,35.5998,35.4898,35.5098,32600.0
2005-02-01 12:50:00,35.53,35.53,35.51,35.52,800.0,35.5298,35.5298,35.5098,35.5198,800.0
2005-02-01 12:55:00,35.51,35.53,35.48,35.48,3900.0,35.5098,35.5298,35.4798,35.4798,3900.0
2005-02-01 13:00:00,35.49,35.5,35.48,35.5,900.0,35.4898,35.4998,35.4798,35.4998,900.0
2005-02-01 13:05:00,35.49,35.5,35.43,35.43,5900.0,35.4898,35.4998,35.4298,35.4298,5900.0
2005-02-01 13:10:00,35.43,35.45,35.35,35.38,6600.0,35.4298,35.4498,35.3498,35.3798,6600.0
2005-02-01 13:15:00,35.4,35.42,35.39,35.42,6000.0,35.3998,35.4198,35.3898,35.4198,6000.0
2005-02-01 13:20:00,35.44,35.5,35.44,35.48,3400.0,35.4398,35.4998,35.4398,35.4798,3400.0
2005-02-01 13:25:00,35.47,35.47,35.41,35.41,8600.0,35.4698,35.4698,35.4098,35.4098,8600.0
2005-02-01 13:30:00,35.4,35.42,35.39,35.4,3800.0,35.3998,35.4198,35.3898,35.3998,3800.0
2005-02-01 13:35:00,35.39,35.4,35.35,35.35,5300.0,35.3898,35.3998,35.3498,35.3498,5300.0
2005-02-01 13:40:00,35.33,35.33,35.3,35.3,3100.0,35.3298,35.3298,35.2998,35.2998,3100.0
2005-02-01 13:45:00,35.31,35.36,35.3,35.35,9600.0,35.3098,35.3598,35.2998,35.3498,9600.0
2005-02-01 13:50:00,35.34,35.36,35.33,35.34,4300.0,35.3398,35.3598,35.3298,35.3398,4300.0
2005-02-01 13:55:00,35.37,35.4,35.36,35.38,1800.0,35.3698,35.3998,35.3598,35.3798,1800.0
2005-02-01 14:00:00,35.39,35.4,35.37,35.4,4500.0,35.3898,35.3998,35.3698,35.3998,4500.0
2005-02-01 14:05:00,35.39,35.4,35.39,35.39,1500.0,35.3898,35.3998,35.3898,35.3898,1500.0
2005-02-01 14:10:00,35.4,35.44,35.4,35.43,8500.0,35.3998,35.4398,35.3998,35.4298,8500.0
2005-02-01 14:15:00,35.43,35.43,35.37,35.38,3300.0,35.4298,35.4298,35.3698,35.3798,3300.0
2005-02-01 14:20:00,35.38,35.39,35.37,35.39,3400.0,35.3798,35.3898,35.3698,35.3898,3400.0
2005-02-01 14:25:00,35.39,35.4,35.35,35.39,23900.0,35.3898,35.3998,35.3498,35.3898,23900.0
2005-02-01 14:30:00,35.38,35.39,35.35,35.39,7300.0,35.3798,35.3898,35.3498,35.3898,7300.0
2005-02-01 14:35:00,35.4,35.51,35.39,35.51,9200.0,35.3998,35.5098,35.3898,35.5098,9200.0
2005-02-01 14:40:00,35.51,35.54,35.48,35.54,18600.0,35.5098,35.5398,35.4798,35.5398,18600.0
2005-02-01 14:45:00,35.54,35.57,35.46,35.47,9100.0,35.5398,35.5698,35.4598,35.4698,9100.0
2005-02-01 14:50:00,35.49,35.6,35.49,35.6,10000.0,35.4898,35.5998,35.4898,35.5998,10000.0
2005-02-01 14:55:00,35.59,35.71,35.55,35.57,9000.0,35.5898,35.7098,35.5498,35.5698,9000.0
2005-02-01 15:00:00,35.57,35.62,35.57,35.57,14800.0,35.5698,35.6198,35.5698,35.5698,14800.0
2005-02-01 15:05:00,35.58,35.65,35.57,35.62,13500.0,35.5798,35.6498,35.5698,35.6198,13500.0
2005-02-01 15:10:00,35.61,35.65,35.6,35.65,4300.0,35.6098,35.6498,35.5998,35.6498,4300.0
2005-02-01 15:15:00,35.65,35.67,35.65,35.67,5300.0,35.6498,35.6698,35.6498,35.6698,5300.0
2005-02-01 15:20:00,35.67,35.67,35.61,35.65,87800.0,35.6698,35.6698,35.6098,35.6498,87800.0
2005-02-01 15:25:00,35.64,35.65,35.62,35.65,11300.0,35.6398,35.6498,35.6198,35.6498,11300.0
2005-02-01 15:30:00,35.66,35.68,35.61,35.61,19600.0,35.6598,35.6798,35.6098,35.6098,19600.0
2005-02-01 15:35:00,35.62,35.69,35.61,35.67,30800.0,35.6198,35.6898,35.6098,35.6698,30800.0
2005-02-01 15:40:00,35.66,35.72,35.63,35.68,20700.0,35.6598,35.7198,35.6298,35.6798,20700.0
2005-02-01 15:45:00,35.68,35.7,35.63,35.64,25000.0,35.6798,35.6998,35.6298,35.6398,25000.0
2005-02-01 15:50:00,35.65,35.67,35.63,35.64,16000.0,35.6498,35.6698,35.6298,35.6398,16000.0
2005-02-01 15:55:00,35.64,35.69,35.59,35.65,40300.0,35.6398,35.6898,35.5898,35.6498,40300.0
2005-02-02 09:30:00,36.28,36.43,36.13,36.37,56700.0,36.2798,36.4298,36.1298,36.3698,56700.0
2005-02-02 09:35:00,36.37,36.82,36.31,36.7,94400.0,36.3698,36.8198,36.3098,36.6998,94400.0
2005-02-02 09:40:00,36.7,36.85,36.66,36.66,58900.0,36.6998,36.8498,36.6598,36.6598,58900.0
2005-02-02 09:45:00,36.66,36.9,36.51,36.76,43200.0,36.6598,36.8998,36.5098,36.7598,43200.0
2005-02-02 09:50:00,36.76,36.77,36.65,36.75,35400.0,36.7598,36.7698,36.6498,36.7498,35400.0
2005-02-02 09:55:00,36.8,36.89,36.72,36.86,30700.0,36.7998,36.8898,36.7198,36.8598,30700.0
2005-02-02 10:00:00,36.82,36.83,36.75,36.79,33600.0,36.8198,36.8298,36.7498,36.7898,33600.0
2005-02-02 10:05:00,36.78,36.79,36.77,36.78,10000.0,36.7798,36.7898,36.7698,36.7798,10000.0
2005-02-02 10:10:00,36.78,36.78,36.58,36.65,43200.0,36.7798,36.7798,36.5798,36.6498,43200.0
2005-02-02 10:15:00,36.65,36.65,36.49,36.54,90800.0,36.6498,36.6498,36.4898,36.5398,90800.0
2005-02-02 10:20:00,36.57,36.66,36.56,36.66,24300.0,36.5698,36.6598,36.5598,36.6598,24300.0
2005-02-02 10:25:00,36.64,36.7,36.61,36.7,15400.0,36.6398,36.6998,36.6098,36.6998,15400.0
2005-02-02 10:30:00,36.69,36.72,36.66,36.68,31700.0,36.6898,36.7198,36.6598,36.6798,31700.0
2005-02-02 10:35:00,36.68,36.71,36.58,36.71,33500.0,36.6798,36.7098,36.5798,36.7098,33500.0
2005-02-02 10:40:00,36.71,36.77,36.68,36.77,40400.0,36.7098,36.7698,36.6798,36.7698,40400.0
2005-02-02 10:45:00,36.79,36.8,36.74,36.79,26000.0,36.7898,36.7998,36.7398,36.7898,26000.0
2005-02-02 10:50:00,36.8,36.82,36.74,36.75,14500.0,36.7998,36.8198,36.7398,36.7498,14500.0
2005-02-02 10:55:00,36.74,36.78,36.67,36.72,12200.0,36.7398,36.7798,36.6698,36.7198,12200.0
2005-02-02 11:00:00,36.72,36.72,36.67,36.69,7200.0,36.7198,36.7198,36.6698,36.6898,7200.0
2005-02-02 11:05:00,36.67,36.74,36.67,36.69,21300.0,36.6698,36.7398,36.6698,36.6898,21300.0
2005-02-02 11:10:00,36.67,36.76,36.64,36.65,51600.0,36.6698,36.7598,36.6398,36.6498,51600.0
2005-02-02 11:15:00,36.66,36.67,36.64,36.66,7000.0,36.6598,36.6698,36.6398,36.6598,7000.0
2005-02-02 11:20:00,36.66,36.66,36.63,36.63,9100.0,36.6598,36.6598,36.6298,36.6298,9100.0
2005-02-02 11:25:00,36.63,36.63,36.45,36.5,23200.0,36.6298,36.6298,36.4498,36.4998,23200.0
2005-02-02 11:30:00,36.5,36.5,36.45,36.45,7300.0,36.4998,36.4998,36.4498,36.4498,7300.0
2005-02-02 11:35:00,36.45,36.49,36.35,36.35,6900.0,36.4498,36.4898,36.3498,36.3498,6900.0
2005-02-02 11:40:00,36.4,36.5,36.32,36.5,23900.0,36.3998,36.4998,36.3198,36.4998,23900.0
2005-02-02 11:45:00,36.5,36.5,36.48,36.5,7200.0,36.4998,36.4998,36.4798,36.4998,7200.0
2005-02-02 11:50:00,36.49,36.5,36.44,36.5,18000.0,36.4898,36.4998,36.4398,36.4998,18000.0
2005-02-02 11:55:00,36.5,36.55,36.49,36.55,19900.0,36.4998,36.5498,36.4898,36.5498,19900.0
2005-02-02 12:00:00,36.57,36.59,36.53,36.53,20800.0,36.5698,36.5898,36.5298,36.5298,20800.0
2005-02-02 12:05:00,36.53,36.59,36.52,36.56,9000.0,36.5298,36.5898,36.5198,36.5598,9000.0
2005-02-02 12:10:00,36.56,36.6,36.56,36.6,8700.0,36.5598,36.5998,36.5598,36.5998,8700.0
2005-02-02 12:15:00,36.62,36.64,36.54,36.54,27600.0,36.6198,36.6398,36.5398,36.5398,27600.0
2005-02-02 12:20:00,36.54,36.56,36.54,36.54,3800.0,36.5398,36.5598,36.5398,36.5398,3800.0
2005-02-02 12:25:00,36.54,36.54,36.49,36.5,23900.0,36.5398,36.5398,36.4898,36.4998,23900.0
2005-02-02 12:30:00,36.49,36.5,36.42,36.5,20400.0,36.4898,36.4998,36.4198,36.4998,20400.0
2005-02-02 12:35:00,36.46,36.54,36.42,36.43,39600.0,36.4598,36.5398,36.4198,36.4298,39600.0
2005-02-02 12:40:00,36.49,36.5,36.49,36.49,5500.0,36.4898,36.4998,36.4898,36.4898,5500.0
2005-02-02 12:45:00,36.49,36.53,36.49,36.5,4000.0,36.4898,36.5298,36.4898,36.4998,4000.0
2005-02-02 12:50:00,36.52,36.52,36.44,36.44,11900.0,36.5198,36.5198,36.4398,36.4398,11900.0
2005-02-02 12:55:00,36.45,36.5,36.45,36.5,66600.0,36.4498,36.4998,36.4498,36.4998,66600.0
2005-02-02 13:00:00,36.47,36.5,36.47,36.5,2700.0,36.4698,36.4998,36.4698,36.4998,2700.0
2005-02-02 13:05:00,36.48,36.55,36.48,36.52,3700.0,36.4798,36.5498,36.4798,36.5198,3700.0
2005-02-02 13:10:00,36.52,36.55,36.52,36.55,3000.0,36.5198,36.5498,36.5198,36.5498,3000.0
2005-02-02 13:15:00,36.55,36.55,36.5,36.5,25300.0,36.5498,36.5498,36.4998,36.4998,25300.0
2005-02-02 13:20:00,36.53,36.57,36.51,36.53,19600.0,36.5298,36.5698,36.5098,36.5298,19600.0
2005-02-02 13:25:00,36.58,36.64,36.57,36.6,8500.0,36.5798,36.6398,36.5698,36.5998,8500.0
2005-02-02 13:30:00,36.6,36.75,36.55,36.75,24000.0,36.5998,36.7498,36.5498,36.7498,24000.0
2005-02-02 13:35:00,36.72,36.79,36.72,36.78,13500.0,36.7198,36.7898,36.7198,36.7798,13500.0
2005-02-02 13:40:00,36.76,36.78,36.72,36.78,9200.0,36.7598,36.7798,36.7198,36.7798,9200.0
2005-02-02 13:45:00,36.76,36.83,36.76,36.8,20300.0,36.7598,36.8298,36.7598,36.7998,20300.0
2005-02-02 13:50:00,36.77,36.79,36.77,36.79,1100.0,36.7698,36.7898,36.7698,36.7898,1100.0
2005-02-02 13:55:00,36.81,36.9,36.81,36.88,17400.0,36.8098,36.8998,36.8098,36.8798,17400.0
2005-02-02 14:00:00,36.88,36.95,36.88,36.95,26500.0,36.8798,36.9498,36.8798,36.9498,26500.0
2005-02-02 14:05:00,36.95,37.0,36.91,36.99,14700.0,36.9498,36.9998,36.9098,36.9898,14700.0
2005-02-02 14:10:00,37.0,37.13,36.96,37.09,34300.0,36.9998,37.1298,36.9598,37.0898,34300.0
2005-02-02 14:15:00,37.12,37.21,37.1,37.2,28700.0,37.1198,37.2098,37.0998,37.1998,28700.0
2005-02-02 14:20:00,37.22,37.49,37.17,37.43,41900.0,37.2198,37.4898,37.1698,37.4298,41900.0
2005-02-02 14:25:00,37.46,37.5,37.27,37.41,40200.0,37.4598,37.4998,37.2698,37.4098,40200.0
2005-02-02 14:30:00,37.41,37.49,37.38,37.38,46600.0,37.4098,37.4898,37.3798,37.3798,46600.0
2005-02-02 14:35:00,37.38,37.38,37.13,37.13,35400.0,37.3798,37.3798,37.1298,37.1298,35400.0
2005-02-02 14:40:00,37.13,37.23,37.0,37.0,19600.0,37.1298,37.2298,36.9998,36.9998,19600.0
2005-02-02 14:45:00,37.0,37.08,36.98,37.08,13600.0,36.9998,37.0798,36.9798,37.0798,13600.0
2005-02-02 14:50:00,37.08,37.12,36.91,37.09,9800.0,37.0798,37.1198,36.9098,37.0898,9800.0
2005-02-02 14:55:00,37.09,37.09,36.99,36.99,3100.0,37.0898,37.0898,36.9898,36.9898,3100.0
2005-02-02 15:00:00,36.99,37.22,36.97,37.13,48600.0,36.9898,37.2198,36.9698,37.1298,48600.0
2005-02-02 15:05:00,37.19,37.2,37.13,37.14,8800.0,37.1898,37.1998,37.1298,37.1398,8800.0
2005-02-02 15:10:00,37.14,37.27,37.1,37.25,28500.0,37.1398,37.2698,37.0998,37.2498,28500.0
2005-02-02 15:15:00,37.25,37.27,37.18,37.18,21900.0,37.2498,37.2698,37.1798,37.1798,21900.0
2005-02-02 15:20:00,37.18,37.2,37.01,37.02,22900.0,37.1798,37.1998,37.0098,37.0198,22900.0
2005-02-02 15:25:00,37.02,37.08,36.97,37.02,8500.0,37.0198,37.0798,36.9698,37.0198,8500.0
2005-02-02 15:30:00,37.04,37.04,36.94,36.94,12200.0,37.0398,37.0398,36.9398,36.9398,12200.0
2005-02-02 15:35:00,36.94,37.0,36.91,37.0,21100.0,36.9398,36.9998,36.9098,36.9998,21100.0
2005-02-02 15:40:00,36.98,37.0,36.85,36.86,20600.0,36.9798,36.9998,36.8498,36.8598,20600.0
2005-02-02 15:45:00,36.9,36.99,36.74,36.86,30600.0,36.8998,36.9898,36.7398,36.8598,30600.0
2005-02-02 15:50:00,36.86,37.04,36.86,36.98,42000.0,36.8598,37.0398,36.8598,36.9798,42000.0
2005-02-02 15:55:00,37.01,37.18,36.79,37.01,132300.0,37.0098,37.1798,36.7898,37.0098,132300.0
2005-02-03 09:30:00,37.04,37.14,37.0,37.14,10500.0,37.0398,37.1398,36.9998,37.1398,10500.0
2005-02-03 09:35:00,37.12,37.4,37.12,37.4,16600.0,37.1198,37.3998,37.1198,37.3998,16600.0
2005-02-03 09:40:00,37.38,37.54,37.38,37.48,19300.0,37.3798,37.5398,37.3798,37.4798,19300.0
2005-02-03 09:45:00,37.49,37.49,37.39,37.45,11100.0,37.4898,37.4898,37.3898,37.4498,11100.0
2005-02-03 09:50:00,37.43,37.52,37.19,37.46,29700.0,37.4298,37.5198,37.1898,37.4598,29700.0
2005-02-03 09:55:00,37.5,37.78,37.41,37.7,59000.0,37.4998,37.7798,37.4098,37.6998,59000.0
2005-02-03 10:00:00,37.7,37.88,37.65,37.75,24300.0,37.6998,37.8798,37.6498,37.7498,24300.0
2005-02-03 10:05:00,37.71,37.73,37.56,37.56,15400.0,37.7098,37.7298,37.5598,37.5598,15400.0
2005-02-03 10:10:00,37.59,37.65,37.47,37.47,19200.0,37.5898,37.6498,37.4698,37.4698,19200.0
2005-02-03 10:15:00,37.48,37.51,37.45,37.5,25600.0,37.4798,37.5098,37.4498,37.4998,25600.0
2005-02-03 10:20:00,37.5,37.53,37.4,37.5,17400.0,37.4998,37.5298,37.3998,37.4998,17400.0
2005-02-03 10:25:00,37.48,37.5,37.43,37.44,18700.0,37.4798,37.4998,37.4298,37.4398,18700.0
2005-02-03 10:30:00,37.48,37.49,37.43,37.49,8300.0,37.4798,37.4898,37.4298,37.4898,8300.0
2005-02-03 10:35:00,37.49,37.76,37.47,37.73,12200.0,37.4898,37.7598,37.4698,37.7298,12200.0
2005-02-03 10:40:00,37.73,37.75,37.7,37.71,9600.0,37.7298,37.7498,37.6998,37.7098,9600.0
2005-02-03 10:45:00,37.72,37.72,37.68,37.72,13600.0,37.7198,37.7198,37.6798,37.7198,13600.0
2005-02-03 10:50:00,37.72,37.72,37.68,37.68,16000.0,37.7198,37.7198,37.6798,37.6798,16000.0
2005-02-03 10:55:00,37.67,37.7,37.54,37.55,27900.0,37.6698,37.6998,37.5398,37.5498,27900.0
2005-02-03 11:00:00,37.54,37.54,37.39,37.41,16300.0,37.5398,37.5398,37.3898,37.4098,16300.0
2005-02-03 11:05:00,37.43,37.43,37.25,37.3,32700.0,37.4298,37.4298,37.2498,37.2998,32700.0
2005-02-03 11:10:00,37.3,37.42,37.28,37.38,11600.0,37.2998,37.4198,37.2798,37.3798,11600.0
2005-02-03 11:15:00,37.38,37.42,37.35,37.35,14400.0,37.3798,37.4198,37.3498,37.3498,14400.0
2005-02-03 11:20:00,37.34,37.35,37.32,37.34,5100.0,37.3398,37.3498,37.3198,37.3398,5100.0
2005-02-03 11:25:00,37.34,37.35,37.29,37.34,13100.0,37.3398,37.3498,37.2898,37.3398,13100.0
2005-02-03 11:30:00,37.34,37.34,37.3,37.34,10200.0,37.3398,37.3398,37.2998,37.3398,10200.0
2005-02-03 11:35:00,37.34,37.34,37.32,37.32,8900.0,37.3398,37.3398,37.3198,37.3198,8900.0
2005-02-03 11:40:00,37.33,37.34,37.32,37.33,5000.0,37.3298,37.3398,37.3198,37.3298,5000.0
2005-02-03 11:45:00,37.32,37.34,37.25,37.25,17100.0,37.3198,37.3398,37.2498,37.2498,17100.0
2005-02-03 11:50:00,37.25,37.3,37.24,37.29,3500.0,37.2498,37.2998,37.2398,37.2898,3500.0
2005-02-03 11:55:00,37.29,37.3,37.14,37.14,14000.0,37.2898,37.2998,37.1398,37.1398,14000.0
2005-02-03 12:00:00,37.13,37.2,36.97,37.07,27600.0,37.1298,37.1998,36.9698,37.0698,27600.0
2005-02-03 12:05:00,37.08,37.08,36.98,36.98,5900.0,37.0798,37.0798,36.9798,36.9798,5900.0
2005-02-03 12:10:00,36.99,37.02,36.98,37.02,8100.0,36.9898,37.0198,36.9798,37.0198,8100.0
2005-02-03 12:15:00,37.02,37.02,36.87,36.87,13700.0,37.0198,37.0198,36.8698,36.8698,13700.0
2005-02-03 12:20:00,36.87,36.95,36.87,36.9,16600.0,36.8698,36.9498,36.8698,36.8998,16600.0
2005-02-03 12:25:00,36.9,36.91,36.5,36.63,32000.0,36.8998,36.9098,36.4998,36.6298,32000.0
2005-02-03 12:30:00,36.66,36.74,36.63,36.67,10800.0,36.6598,36.7398,36.6298,36.6698,10800.0
2005-02-03 12:35:00,36.67,36.81,36.64,36.74,15000.0,36.6698,36.8098,36.6398,36.7398,15000.0
2005-02-03 12:40:00,36.78,36.82,36.71,36.81,7200.0,36.7798,36.8198,36.7098,36.8098,7200.0
2005-02-03 12:45:00,36.82,36.86,36.69,36.69,6900.0,36.8198,36.8598,36.6898,36.6898,6900.0
2005-02-03 12:50:00,36.71,36.73,36.69,36.73,3900.0,36.7098,36.7298,36.6898,36.7298,3900.0
2005-02-03 12:55:00,36.73,36.82,36.73,36.82,7200.0,36.7298,36.8198,36.7298,36.8198,7200.0
2005-02-03 13:00:00,36.81,36.82,36.79,36.82,9400.0,36.8098,36.8198,36.7898,36.8198,9400.0
2005-02-03 13:05:00,36.81,36.83,36.81,36.82,5200.0,36.8098,36.8298,36.8098,36.8198,5200.0
2005-02-03 13:10:00,36.82,36.82,36.82,36.82,15100.0,36.8198,36.8198,36.8198,36.8198,15100.0
2005-02-03 13:15:00,36.82,36.82,36.81,36.82,9200.0,36.8198,36.8198,36.8098,36.8198,9200.0
2005-02-03 13:20:00,36.81,36.83,36.81,36.83,6700.0,36.8098,36.8298,36.8098,36.8298,6700.0
2005-02-03 13:25:00,36.86,36.87,36.83,36.84,6400.0,36.8598,36.8698,36.8298,36.8398,6400.0
2005-02-03 13:30:00,36.86,36.88,36.44,36.86,36200.0,36.8598,36.8798,36.4398,36.8598,36200.0
2005-02-03 13:35:00,36.84,36.94,36.81,36.92,6300.0,36.8398,36.9398,36.8098,36.9198,6300.0
2005-02-03 13:40:00,36.94,36.95,36.9,36.9,15700.0,36.9398,36.9498,36.8998,36.8998,15700.0
2005-02-03 13:45:00,36.92,36.92,36.83,36.85,6000.0,36.9198,36.9198,36.8298,36.8498,6000.0
2005-02-03 13:50:00,36.86,36.95,36.85,36.9,34100.0,36.8598,36.9498,36.8498,36.8998,34100.0
2005-02-03 13:55:00,36.91,36.95,36.91,36.93,4800.0,36.9098,36.9498,36.9098,36.9298,4800.0
2005-02-03 14:00:00,36.93,36.95,36.92,36.95,26000.0,36.9298,36.9498,36.9198,36.9498,26000.0
2005-02-03 14:05:00,36.94,37.0,36.94,37.0,4400.0,36.9398,36.9998,36.9398,36.9998,4400.0
2005-02-03 14:10:00,37.0,37.0,36.94,36.95,4200.0,36.9998,36.9998,36.9398,36.9498,4200.0
2005-02-03 14:15:00,36.95,36.95,36.75,36.82,15400.0,36.9498,36.9498,36.7498,36.8198,15400.0
2005-02-03 14:20:00,36.83,36.85,36.8,36.81,3500.0,36.8298,36.8498,36.7998,36.8098,3500.0
2005-02-03 14:25:00,36.8,36.85,36.63,36.69,30900.0,36.7998,36.8498,36.6298,36.6898,30900.0
2005-02-03 14:30:00,36.64,36.7,36.59,36.7,8500.0,36.6398,36.6998,36.5898,36.6998,8500.0
2005-02-03 14:35:00,36.68,36.72,36.67,36.71,8800.0,36.6798,36.7198,36.6698,36.7098,8800.0
2005-02-03 14:40:00,36.69,36.74,36.69,36.74,16600.0,36.6898,36.7398,36.6898,36.7398,16600.0
2005-02-03 14:45:00,36.69,36.75,36.69,36.75,16300.0,36.6898,36.7498,36.6898,36.7498,16300.0
2005-02-03 14:50:00,36.75,36.79,36.7,36.72,6800.0,36.7498,36.7898,36.6998,36.7198,6800.0
2005-02-03 14:55:00,36.75,36.82,36.69,36.82,18600.0,36.7498,36.8198,36.6898,36.8198,18600.0
2005-02-03 15:00:00,36.8,36.87,36.7,36.78,11400.0,36.7998,36.8698,36.6998,36.7798,11400.0
2005-02-03 15:05:00,36.81,36.93,36.81,36.88,9000.0,36.8098,36.9298,36.8098,36.8798,9000.0
2005-02-03 15:10:00,36.9,36.93,36.81,36.84,9000.0,36.8998,36.9298,36.8098,36.8398,9000.0
2005-02-03 15:15:00,36.85,36.98,36.85,36.95,5200.0,36.8498,36.9798,36.8498,36.9498,5200.0
2005-02-03 15:20:00,36.94,36.97,36.93,36.93,4500.0,36.9398,36.9698,36.9298,36.9298,4500.0
2005-02-03 15:25:00,36.9,36.92,36.89,36.9,9200.0,36.8998,36.9198,36.8898,36.8998,9200.0
2005-02-03 15:30:00,36.9,36.94,36.89,36.91,16000.0,36.8998,36.9398,36.8898,36.9098,16000.0
2005-02-03 15:35:00,36.91,37.0,36.89,36.92,31000.0,36.9098,36.9998,36.8898,36.9198,31000.0
2005-02-03 15:40:00,36.91,36.98,36.9,36.98,8600.0,36.9098,36.9798,36.8998,36.9798,8600.0
2005-02-03 15:45:00,36.96,36.99,36.89,36.96,31200.0,36.9598,36.9898,36.8898,36.9598,31200.0
2005-02-03 15:50:00,36.97,36.97,36.92,36.97,9800.0,36.9698,36.9698,36.9198,36.9698,9800.0
2005-02-03 15:55:00,36.99,37.0,36.96,36.96,14700.0,36.9898,36.9998,36.9598,36.9598,14700.0
2005-02-04 09:30:00,36.87,37.0,36.87,36.98,9500.0,36.8698,36.9998,36.8698,36.9798,9500.0
2005-02-04 09:35:00,36.99,37.16,36.98,37.14,18700.0,36.9898,37.1598,36.9798,37.1398,18700.0
2005-02-04 09:40:00,37.17,37.17,37.07,37.14,8800.0,37.1698,37.1698,37.0698,37.1398,8800.0
2005-02-04 09:45:00,37.15,37.28,37.15,37.28,10600.0,37.1498,37.2798,37.1498,37.2798,10600.0
2005-02-04 09:50:00,37.25,37.33,37.24,37.33,7800.0,37.2498,37.3298,37.2398,37.3298,7800.0
2005-02-04 09:55:00,37.34,37.44,37.34,37.4,8000.0,37.3398,37.4398,37.3398,37.3998,8000.0
2005-02-04 10:00:00,37.4,37.44,37.36,37.4,13400.0,37.3998,37.4398,37.3598,37.3998,13400.0
2005-02-04 10:05:00,37.38,37.76,37.38,37.6,56900.0,37.3798,37.7598,37.3798,37.5998,56900.0
2005-02-04 10:10:00,37.6,37.63,37.54,37.55,8900.0,37.5998,37.6298,37.5398,37.5498,8900.0
2005-02-04 10:15:00,37.57,37.65,37.55,37.63,38500.0,37.5698,37.6498,37.5498,37.6298,38500.0
2005-02-04 10:20:00,37.65,37.65,37.58,37.63,7100.0,37.6498,37.6498,37.5798,37.6298,7100.0
2005-02-04 10:25:00,37.62,37.63,37.32,37.44,30200.0,37.6198,37.6298,37.3198,37.4398,30200.0
2005-02-04 10:30:00,37.46,37.48,37.34,37.34,6000.0,37.4598,37.4798,37.3398,37.3398,6000.0
2005-02-04 10:35:00,37.32,37.32,37.22,37.23,16100.0,37.3198,37.3198,37.2198,37.2298,16100.0
2005-02-04 10:40:00,37.23,37.37,37.22,37.37,4300.0,37.2298,37.3698,37.2198,37.3698,4300.0
2005-02-04 10:45:00,37.35,37.42,37.34,37.42,19700.0,37.3498,37.4198,37.3398,37.4198,19700.0
2005-02-04 10:50:00,37.42,37.6,37.42,37.45,26800.0,37.4198,37.5998,37.4198,37.4498,26800.0
2005-02-04 10:55:00,37.45,37.62,37.44,37.52,10200.0,37.4498,37.6198,37.4398,37.5198,10200.0
2005-02-04 11:00:00,37.53,37.53,37.45,37.5,12300.0,37.5298,37.5298,37.4498,37.4998,12300.0
2005-02-04 11:05:00,37.53,37.53,37.42,37.43,14000.0,37.5298,37.5298,37.4198,37.4298,14000.0
2005-02-04 11:10:00,37.45,37.5,37.45,37.46,2500.0,37.4498,37.4998,37.4498,37.4598,2500.0
2005-02-04 11:15:00,37.49,37.51,37.48,37.51,5100.0,37.4898,37.5098,37.4798,37.5098,5100.0
2005-02-04 11:20:00,37.53,37.53,37.5,37.5,5300.0,37.5298,37.5298,37.4998,37.4998,5300.0
2005-02-04 11:25:00,37.52,37.53,37.46,37.46,8800.0,37.5198,37.5298,37.4598,37.4598,8800.0
2005-02-04 11:30:00,37.45,37.54,37.43,37.43,6400.0,37.4498,37.5398,37.4298,37.4298,6400.0
2005-02-04 11:35:00,37.45,37.46,37.34,37.34,8700.0,37.4498,37.4598,37.3398,37.3398,8700.0
2005-02-04 11:40:00,37.35,37.4,37.34,37.34,9000.0,37.3498,37.3998,37.3398,37.3398,9000.0
2005-02-04 11:45:00,37.33,37.33,37.3,37.3,2800.0,37.3298,37.3298,37.2998,37.2998,2800.0
2005-02-04 11:50:00,37.28,37.32,37.25,37.32,6600.0,37.2798,37.3198,37.2498,37.3198,6600.0
2005-02-04 11:55:00,37.35,37.35,37.32,37.35,1400.0,37.3498,37.3498,37.3198,37.3498,1400.0
2005-02-04 12:00:00,37.35,37.37,37.29,37.29,3800.0,37.3498,37.3698,37.2898,37.2898,3800.0
2005-02-04 12:05:00,37.29,37.3,37.29,37.3,1300.0,37.2898,37.2998,37.2898,37.2998,1300.0
2005-02-04 12:10:00,37.3,37.3,37.28,37.28,4400.0,37.2998,37.2998,37.2798,37.2798,4400.0
2005-02-04 12:15:00,37.26,37.3,37.25,37.3,6900.0,37.2598,37.2998,37.2498,37.2998,6900.0
2005-02-04 12:20:00,37.3,37.3,37.28,37.3,2700.0,37.2998,37.2998,37.2798,37.2998,2700.0
2005-02-04 12:25:00,37.3,37.45,37.3,37.45,2100.0,37.2998,37.4498,37.2998,37.4498,2100.0
2005-02-04 12:30:00,37.43,37.44,37.4,37.41,6100.0,37.4298,37.4398,37.3998,37.4098,6100.0
2005-02-04 12:35:00,37.44,37.47,37.42,37.47,1200.0,37.4398,37.4698,37.4198,37.4698,1200.0
2005-02-04 12:40:00,37.47,37.47,37.42,37.42,1400.0,37.4698,37.4698,37.4198,37.4198,1400.0
2005-02-04 12:45:00,37.4,37.42,37.4,37.42,600.0,37.3998,37.4198,37.3998,37.4198,600.0
2005-02-04 12:50:00,37.41,37.45,37.4,37.45,1700.0,37.4098,37.4498,37.3998,37.4498,1700.0
2005-02-04 12:55:00,37.45,37.45,37.41,37.42,1900.0,37.4498,37.4498,37.4098,37.4198,1900.0
2005-02-04 13:00:00,37.46,37.53,37.45,37.53,10500.0,37.4598,37.5298,37.4498,37.5298,10500.0
2005-02-04 13:05:00,37.51,37.51,37.46,37.49,4600.0,37.5098,37.5098,37.4598,37.4898,4600.0
2005-02-04 13:10:00,37.53,37.55,37.48,37.53,3000.0,37.5298,37.5498,37.4798,37.5298,3000.0
2005-02-04 13:15:00,37.48,37.52,37.48,37.52,6100.0,37.4798,37.5198,37.4798,37.5198,6100.0
2005-02-04 13:20:00,37.52,37.54,37.52,37.54,7700.0,37.5198,37.5398,37.5198,37.5398,7700.0
2005-02-04 13:25:00,37.55,37.59,37.54,37.59,6200.0,37.5498,37.5898,37.5398,37.5898,6200.0
2005-02-04 13:30:00,37.59,37.63,37.59,37.63,5300.0,37.5898,37.6298,37.5898,37.6298,5300.0
2005-02-04 13:35:00,37.63,37.81,37.63,37.74,15400.0,37.6298,37.8098,37.6298,37.7398,15400.0
2005-02-04 13:40:00,37.71,37.87,37.71,37.85,6700.0,37.7098,37.8698,37.7098,37.8498,6700.0
2005-02-04 13:45:00,37.84,37.88,37.79,37.87,12600.0,37.8398,37.8798,37.7898,37.8698,12600.0
2005-02-04 13:50:00,37.88,37.88,37.84,37.85,3400.0,37.8798,37.8798,37.8398,37.8498,3400.0
2005-02-04 13:55:00,37.87,37.9,37.84,37.84,6100.0,37.8698,37.8998,37.8398,37.8398,6100.0
2005-02-04 14:00:00,37.84,37.97,37.84,37.97,18000.0,37.8398,37.9698,37.8398,37.9698,18000.0
2005-02-04 14:05:00,37.98,38.1,37.93,38.04,24100.0,37.9798,38.0998,37.9298,38.0398,24100.0
2005-02-04 14:10:00,38.05,38.26,38.03,38.25,29200.0,38.0498,38.2598,38.0298,38.2498,29200.0
2005-02-04 14:15:00,38.26,38.4,38.2,38.23,34200.0,38.2598,38.3998,38.1998,38.2298,34200.0
2005-02-04 14:20:00,38.22,38.25,38.15,38.25,43100.0,38.2198,38.2498,38.1498,38.2498,43100.0
2005-02-04 14:25:00,38.25,38.26,38.1,38.13,29600.0,38.2498,38.2598,38.0998,38.1298,29600.0
2005-02-04 14:30:00,38.1,38.28,38.1,38.28,11700.0,38.0998,38.2798,38.0998,38.2798,11700.0
2005-02-04 14:35:00,38.3,38.3,38.22,38.26,12900.0,38.2998,38.2998,38.2198,38.2598,12900.0
2005-02-04 14:40:00,38.29,38.41,38.24,38.37,24400.0,38.2898,38.4098,38.2398,38.3698,24400.0
2005-02-04 14:45:00,38.37,38.37,38.29,38.29,11000.0,38.3698,38.3698,38.2898,38.2898,11000.0
2005-02-04 14:50:00,38.3,38.32,38.23,38.24,25500.0,38.2998,38.3198,38.2298,38.2398,25500.0
2005-02-04 14:55:00,38.24,38.28,38.16,38.16,37100.0,38.2398,38.2798,38.1598,38.1598,37100.0
2005-02-04 15:00:00,38.19,38.23,38.17,38.19,35300.0,38.1898,38.2298,38.1698,38.1898,35300.0
2005-02-04 15:05:00,38.19,38.25,38.17,38.17,16700.0,38.1898,38.2498,38.1698,38.1698,16700.0
2005-02-04 15:10:00,38.19,38.21,38.16,38.19,59100.0,38.1898,38.2098,38.1598,38.1898,59100.0
2005-02-04 15:15:00,38.19,38.3,38.16,38.3,21000.0,38.1898,38.2998,38.1598,38.2998,21000.0
2005-02-04 15:20:00,38.3,38.3,38.23,38.23,7300.0,38.2998,38.2998,38.2298,38.2298,7300.0
2005-02-04 15:25:00,38.25,38.4,38.24,38.36,21300.0,38.2498,38.3998,38.2398,38.3598,21300.0
2005-02-04 15:30:00,38.4,38.45,38.37,38.42,20300.0,38.3998,38.4498,38.3698,38.4198,20300.0
2005-02-04 15:35:00,38.4,38.4,38.29,38.31,17300.0,38.3998,38.3998,38.2898,38.3098,17300.0
2005-02-04 15:40:00,38.31,38.34,38.31,38.34,25400.0,38.3098,38.3398,38.3098,38.3398,25400.0
2005-02-04 15:45:00,38.34,38.5,38.33,38.5,76400.0,38.3398,38.4998,38.3298,38.4998,76400.0
2005-02-04 15:50:00,38.51,38.67,38.51,38.54,35200.0,38.5098,38.6698,38.5098,38.5398,35200.0
2005-02-04 15:55:00,38.54,38.57,38.5,38.53,45300.0,38.5398,38.5698,38.4998,38.5298,45300.0
2005-02-07 09:30:00,38.53,38.53,38.38,38.39,7100.0,38.5298,38.5298,38.3798,38.3898,7100.0
2005-02-07 09:35:00,38.42,38.42,38.32,38.32,3400.0,38.4198,38.4198,38.3198,38.3198,3400.0
2005-02-07 09:40:00,38.3,38.4,38.2,38.21,33100.0,38.2998,38.3998,38.1998,38.2098,33100.0
2005-02-07 09:45:00,38.19,38.19,37.94,38.1,35600.0,38.1898,38.1898,37.9398,38.0998,35600.0
2005-02-07 09:50:00,38.14,38.35,38.09,38.21,46000.0,38.1398,38.3498,38.0898,38.2098,46000.0
2005-02-07 09:55:00,38.25,38.28,38.12,38.19,22600.0,38.2498,38.2798,38.1198,38.1898,22600.0
2005-02-07 10:00:00,38.19,38.24,38.18,38.23,12200.0,38.1898,38.2398,38.1798,38.2298,12200.0
2005-02-07 10:05:00,38.24,38.3,38.2,38.26,37500.0,38.2398,38.2998,38.1998,38.2598,37500.0
2005-02-07 10:10:00,38.26,38.29,38.23,38.26,30700.0,38.2598,38.2898,38.2298,38.2598,30700.0
2005-02-07 10:15:00,38.28,38.3,38.22,38.27,29400.0,38.2798,38.2998,38.2198,38.2698,29400.0
2005-02-07 10:20:00,38.26,38.3,38.24,38.27,35600.0,38.2598,38.2998,38.2398,38.2698,35600.0
2005-02-07 10:25:00,38.27,38.3,38.25,38.25,25500.0,38.2698,38.2998,38.2498,38.2498,25500.0
2005-02-07 10:30:00,38.27,38.29,38.03,38.03,14900.0,38.2698,38.2898,38.0298,38.0298,14900.0
2005-02-07 10:35:00,38.05,38.13,38.0,38.07,24600.0,38.0498,38.1298,37.9998,38.0698,24600.0
2005-02-07 10:40:00,38.07,38.16,38.05,38.13,29200.0,38.0698,38.1598,38.0498,38.1298,29200.0
2005-02-07 10:45:00,38.13,38.13,38.12,38.13,5400.0,38.1298,38.1298,38.1198,38.1298,5400.0
2005-02-07 10:50:00,38.13,38.13,38.1,38.13,59600.0,38.1298,38.1298,38.0998,38.1298,59600.0
2005-02-07 10:55:00,38.13,38.17,38.13,38.15,7600.0,38.1298,38.1698,38.1298,38.1498,7600.0
2005-02-07 11:00:00,38.15,38.15,38.08,38.08,15400.0,38.1498,38.1498,38.0798,38.0798,15400.0
2005-02-07 11:05:00,38.07,38.07,37.84,37.84,42100.0,38.0698,38.0698,37.8398,37.8398,42100.0
2005-02-07 11:10:00,37.84,37.84,37.66,37.82,29800.0,37.8398,37.8398,37.6598,37.8198,29800.0
2005-02-07 11:15:00,37.79,38.0,37.79,38.0,43300.0,37.7898,37.9998,37.7898,37.9998,43300.0
2005-02-07 11:20:00,38.0,38.07,38.0,38.05,33400.0,37.9998,38.0698,37.9998,38.0498,33400.0
2005-02-07 11:25:00,38.05,38.05,38.01,38.05,4400.0,38.0498,38.0498,38.0098,38.0498,4400.0
2005-02-07 11:30:00,38.05,38.07,38.05,38.05,21000.0,38.0498,38.0698,38.0498,38.0498,21000.0
2005-02-07 11:35:00,38.05,38.06,38.01,38.03,3200.0,38.0498,38.0598,38.0098,38.0298,3200.0
2005-02-07 11:40:00,38.03,38.03,38.0,38.02,19400.0,38.0298,38.0298,37.9998,38.0198,19400.0
2005-02-07 11:45:00,38.01,38.01,38.01,38.01,400.0,38.0098,38.0098,38.0098,38.0098,400.0
2005-02-07 11:50:00,38.01,38.02,38.0,38.0,11100.0,38.0098,38.0198,37.9998,37.9998,11100.0
2005-02-07 11:55:00,38.0,38.0,37.79,37.81,7900.0,37.9998,37.9998,37.7898,37.8098,7900.0
2005-02-07 12:00:00,37.82,37.85,37.8,37.81,11800.0,37.8198,37.8498,37.7998,37.8098,11800.0
2005-02-07 12:05:00,37.8,37.91,37.8,37.9,7700.0,37.7998,37.9098,37.7998,37.8998,7700.0
2005-02-07 12:10:00,37.91,37.93,37.9,37.91,2900.0,37.9098,37.9298,37.8998,37.9098,2900.0
2005-02-07 12:15:00,37.93,37.94,37.93,37.94,4400.0,37.9298,37.9398,37.9298,37.9398,4400.0
2005-02-07 12:20:00,37.94,37.96,37.92,37.96,5000.0,37.9398,37.9598,37.9198,37.9598,5000.0
2005-02-07 12:25:00,37.94,37.94,37.9,37.92,3800.0,37.9398,37.9398,37.8998,37.9198,3800.0
2005-02-07 12:30:00,37.92,37.94,37.91,37.94,5000.0,37.9198,37.9398,37.9098,37.9398,5000.0
2005-02-07 12:35:00,37.92,37.93,37.92,37.93,700.0,37.9198,37.9298,37.9198,37.9298,700.0
2005-02-07 12:40:00,37.92,37.93,37.91,37.93,2800.0,37.9198,37.9298,37.9098,37.9298,2800.0
2005-02-07 12:45:00,37.92,37.95,37.92,37.94,1700.0,37.9198,37.9498,37.9198,37.9398,1700.0
2005-02-07 12:50:00,37.93,37.94,37.92,37.94,1200.0,37.9298,37.9398,37.9198,37.9398,1200.0
2005-02-07 12:55:00,37.94,37.99,37.93,37.99,3300.0,37.9398,37.9898,37.9298,37.9898,3300.0
2005-02-07 13:00:00,38.0,38.0,37.96,38.0,23300.0,37.9998,37.9998,37.9598,37.9998,23300.0
2005-02-07 13:05:00,37.97,37.98,37.97,37.98,1900.0,37.9698,37.9798,37.9698,37.9798,1900.0
2005-02-07 13:10:00,37.98,38.0,37.98,37.98,1900.0,37.9798,37.9998,37.9798,37.9798,1900.0
2005-02-07 13:15:00,37.98,38.0,37.98,38.0,5300.0,37.9798,37.9998,37.9798,37.9998,5300.0
2005-02-07 13:20:00,37.98,38.0,37.98,37.99,3900.0,37.9798,37.9998,37.9798,37.9898,3900.0
2005-02-07 13:25:00,38.0,38.0,37.98,37.98,4500.0,37.9998,37.9998,37.9798,37.9798,4500.0
2005-02-07 13:30:00,37.98,37.98,37.9,37.94,22200.0,37.9798,37.9798,37.8998,37.9398,22200.0
2005-02-07 13:35:00,37.94,37.96,37.9,37.9,11600.0,37.9398,37.9598,37.8998,37.8998,11600.0
2005-02-07 13:40:00,37.9,37.91,37.9,37.9,3800.0,37.8998,37.9098,37.8998,37.8998,3800.0
2005-02-07 13:45:00,37.9,37.9,37.88,37.9,8500.0,37.8998,37.8998,37.8798,37.8998,8500.0
2005-02-07 13:50:00,37.9,37.91,37.88,37.9,25100.0,37.8998,37.9098,37.8798,37.8998,25100.0
2005-02-07 13:55:00,37.9,37.9,37.66,37.66,24900.0,37.8998,37.8998,37.6598,37.6598,24900.0
2005-02-07 14:00:00,37.65,37.75,37.57,37.75,20900.0,37.6498,37.7498,37.5698,37.7498,20900.0
2005-02-07 14:05:00,37.76,37.8,37.74,37.8,9500.0,37.7598,37.7998,37.7398,37.7998,9500.0
2005-02-07 14:10:00,37.83,37.84,37.78,37.8,16300.0,37.8298,37.8398,37.7798,37.7998,16300.0
2005-02-07 14:15:00,37.79,37.98,37.79,37.88,52100.0,37.7898,37.9798,37.7898,37.8798,52100.0
2005-02-07 14:20:00,37.85,37.88,37.83,37.83,2100.0,37.8498,37.8798,37.8298,37.8298,2100.0
2005-02-07 14:25:00,37.87,37.88,37.83,37.84,5300.0,37.8698,37.8798,37.8298,37.8398,5300.0
2005-02-07 14:30:00,37.84,37.88,37.84,37.87,5700.0,37.8398,37.8798,37.8398,37.8698,5700.0
2005-02-07 14:35:00,37.87,37.89,37.83,37.85,2500.0,37.8698,37.8898,37.8298,37.8498,2500.0
2005-02-07 14:40:00,37.85,37.91,37.84,37.84,5200.0,37.8498,37.9098,37.8398,37.8398,5200.0
2005-02-07 14:45:00,37.84,37.87,37.84,37.87,2600.0,37.8398,37.8698,37.8398,37.8698,2600.0
2005-02-07 14:50:00,37.85,37.88,37.85,37.87,3300.0,37.8498,37.8798,37.8498,37.8698,3300.0
2005-02-07 14:55:00,37.85,37.91,37.85,37.9,2300.0,37.8498,37.9098,37.8498,37.8998,2300.0
2005-02-07 15:00:00,37.87,37.94,37.87,37.94,4700.0,37.8698,37.9398,37.8698,37.9398,4700.0
2005-02-07 15:05:00,37.97,37.99,37.96,37.99,14000.0,37.9698,37.9898,37.9598,37.9898,14000.0
2005-02-07 15:10:00,37.99,37.99,37.95,37.95,6900.0,37.9898,37.9898,37.9498,37.9498,6900.0
2005-02-07 15:15:00,37.95,37.98,37.9,37.91,13900.0,37.9498,37.9798,37.8998,37.9098,13900.0
2005-02-07 15:20:00,37.91,37.91,37.88,37.89,4200.0,37.9098,37.9098,37.8798,37.8898,4200.0
2005-02-07 15:25:00,37.89,37.92,37.88,37.92,31400.0,37.8898,37.9198,37.8798,37.9198,31400.0
2005-02-07 15:30:00,37.9,37.98,37.9,37.98,11800.0,37.8998,37.9798,37.8998,37.9798,11800.0
2005-02-07 15:35:00,37.95,37.98,37.88,37.88,20700.0,37.9498,37.9798,37.8798,37.8798,20700.0
2005-02-07 15:40:00,37.9,37.93,37.83,37.87,22000.0,37.8998,37.9298,37.8298,37.8698,22000.0
2005-02-07 15:45:00,37.86,37.87,37.78,37.78,23700.0,37.8598,37.8698,37.7798,37.7798,23700.0
2005-02-07 15:50:00,37.79,37.8,37.73,37.77,27200.0,37.7898,37.7998,37.7298,37.7698,27200.0
2005-02-07 15:55:00,37.75,37.83,37.66,37.83,33100.0,37.7498,37.8298,37.6598,37.8298,33100.0
2005-02-08 09:30:00,37.76,37.77,37.72,37.72,3000.0,37.7598,37.7698,37.7198,37.7198,3000.0
2005-02-08 09:35:00,37.75,37.81,37.75,37.81,7500.0,37.7498,37.8098,37.7498,37.8098,7500.0
2005-02-08 09:40:00,37.81,37.92,37.8,37.92,7800.0,37.8098,37.9198,37.7998,37.9198,7800.0
2005-02-08 09:45:00,37.93,37.97,37.9,37.96,8000.0,37.9298,37.9698,37.8998,37.9598,8000.0
2005-02-08 09:50:00,37.92,38.07,37.92,38.04,33000.0,37.9198,38.0698,37.9198,38.0398,33000.0
2005-02-08 09:55:00,38.06,38.06,37.99,37.99,21500.0,38.0598,38.0598,37.9898,37.9898,21500.0
2005-02-08 10:00:00,37.96,38.01,37.95,37.97,9500.0,37.9598,38.0098,37.9498,37.9698,9500.0
2005-02-08 10:05:00,38.0,38.05,37.89,38.01,97800.0,37.9998,38.0498,37.8898,38.0098,97800.0
2005-02-08 10:10:00,38.02,38.14,38.02,38.13,16500.0,38.0198,38.1398,38.0198,38.1298,16500.0
2005-02-08 10:15:00,38.13,38.14,38.06,38.08,2800.0,38.1298,38.1398,38.0598,38.0798,2800.0
2005-02-08 10:20:00,38.07,38.08,38.01,38.02,8000.0,38.0698,38.0798,38.0098,38.0198,8000.0
2005-02-08 10:25:00,38.01,38.01,37.95,37.97,2900.0,38.0098,38.0098,37.9498,37.9698,2900.0
2005-02-08 10:30:00,37.97,38.06,37.95,37.95,14300.0,37.9698,38.0598,37.9498,37.9498,14300.0
2005-02-08 10:35:00,37.97,37.97,37.94,37.94,1500.0,37.9698,37.9698,37.9398,37.9398,1500.0
2005-02-08 10:40:00,37.96,37.96,37.91,37.93,1400.0,37.9598,37.9598,37.9098,37.9298,1400.0
2005-02-08 10:45:00,37.93,37.94,37.73,37.73,7900.0,37.9298,37.9398,37.7298,37.7298,7900.0
2005-02-08 10:50:00,37.77,37.91,37.74,37.89,6000.0,37.7698,37.9098,37.7398,37.8898,6000.0
2005-02-08 10:55:00,37.87,37.87,37.79,37.79,3300.0,37.8698,37.8698,37.7898,37.7898,3300.0
2005-02-08 11:00:00,37.77,37.88,37.77,37.8,31000.0,37.7698,37.8798,37.7698,37.7998,31000.0
2005-02-08 11:05:00,37.83,37.88,37.77,37.86,7900.0,37.8298,37.8798,37.7698,37.8598,7900.0
2005-02-08 11:10:00,37.82,37.82,37.8,37.8,1500.0,37.8198,37.8198,37.7998,37.7998,1500.0
2005-02-08 11:15:00,37.8,37.8,37.8,37.8,1500.0,37.7998,37.7998,37.7998,37.7998,1500.0
2005-02-08 11:20:00,37.8,37.81,37.79,37.81,2300.0,37.7998,37.8098,37.7898,37.8098,2300.0
2005-02-08 11:25:00,37.81,37.81,37.78,37.81,6400.0,37.8098,37.8098,37.7798,37.8098,6400.0
2005-02-08 11:30:00,37.81,37.81,37.78,37.8,3900.0,37.8098,37.8098,37.7798,37.7998,3900.0
2005-02-08 11:35:00,37.81,37.89,37.8,37.89,2200.0,37.8098,37.8898,37.7998,37.8898,2200.0
2005-02-08 11:40:00,37.9,37.9,37.88,37.88,300.0,37.8998,37.8998,37.8798,37.8798,300.0
2005-02-08 11:45:00,37.9,37.9,37.85,37.85,4300.0,37.8998,37.8998,37.8498,37.8498,4300.0
2005-02-08 11:50:00,37.85,37.85,37.85,37.85,8300.0,37.8498,37.8498,37.8498,37.8498,8300.0
2005-02-08 11:55:00,37.85,37.86,37.85,37.86,1200.0,37.8498,37.8598,37.8498,37.8598,1200.0
2005-02-08 12:00:00,37.86,37.86,37.85,37.85,7100.0,37.8598,37.8598,37.8498,37.8498,7100.0
2005-02-08 12:05:00,37.85,37.85,37.8,37.8,12600.0,37.8498,37.8498,37.7998,37.7998,12600.0
2005-02-08 12:10:00,37.8,37.8,37.65,37.69,11400.0,37.7998,37.7998,37.6498,37.6898,11400.0
2005-02-08 12:15:00,37.66,37.77,37.66,37.77,5000.0,37.6598,37.7698,37.6598,37.7698,5000.0
2005-02-08 12:20:00,37.73,37.76,37.71,37.76,1200.0,37.7298,37.7598,37.7098,37.7598,1200.0
2005-02-08 12:25:00,37.76,37.76,37.65,37.68,2800.0,37.7598,37.7598,37.6498,37.6798,2800.0
2005-02-08 12:30:00,37.7,37.7,37.61,37.62,2800.0,37.6998,37.6998,37.6098,37.6198,2800.0
2005-02-08 12:35:00,37.66,37.77,37.66,37.67,9200.0,37.6598,37.7698,37.6598,37.6698,9200.0
2005-02-08 12:40:00,37.67,37.7,37.59,37.66,5500.0,37.6698,37.6998,37.5898,37.6598,5500.0
2005-02-08 12:45:00,37.69,37.7,37.65,37.7,2000.0,37.6898,37.6998,37.6498,37.6998,2000.0
2005-02-08 12:50:00,37.71,37.77,37.61,37.67,19100.0,37.7098,37.7698,37.6098,37.6698,19100.0
2005-02-08 12:55:00,37.65,37.78,37.63,37.71,16300.0,37.6498,37.7798,37.6298,37.7098,16300.0
2005-02-08 13:00:00,37.71,37.71,37.61,37.67,16200.0,37.7098,37.7098,37.6098,37.6698,16200.0
2005-02-08 13:05:00,37.7,37.79,37.66,37.78,9300.0,37.6998,37.7898,37.6598,37.7798,9300.0
2005-02-08 13:10:00,37.78,37.78,37.68,37.77,8300.0,37.7798,37.7798,37.6798,37.7698,8300.0
2005-02-08 13:15:00,37.74,37.74,37.7,37.74,800.0,37.7398,37.7398,37.6998,37.7398,800.0
2005-02-08 13:20:00,37.74,37.74,37.7,37.7,3900.0,37.7398,37.7398,37.6998,37.6998,3900.0
2005-02-08 13:25:00,37.73,37.75,37.71,37.75,1100.0,37.7298,37.7498,37.7098,37.7498,1100.0
2005-02-08 13:30:00,37.75,37.75,37.65,37.65,3400.0,37.7498,37.7498,37.6498,37.6498,3400.0
2005-02-08 13:35:00,37.65,37.66,37.65,37.65,2000.0,37.6498,37.6598,37.6498,37.6498,2000.0
2005-02-08 13:40:00,37.66,37.67,37.65,37.65,15400.0,37.6598,37.6698,37.6498,37.6498,15400.0
2005-02-08 13:45:00,37.65,37.66,37.65,37.65,5800.0,37.6498,37.6598,37.6498,37.6498,5800.0
2005-02-08 13:50:00,37.65,37.65,37.65,37.65,6400.0,37.6498,37.6498,37.6498,37.6498,6400.0
2005-02-08 13:55:00,37.64,37.67,37.64,37.64,2500.0,37.6398,37.6698,37.6398,37.6398,2500.0
2005-02-08 14:00:00,37.65,37.66,37.64,37.65,1900.0,37.6498,37.6598,37.6398,37.6498,1900.0
2005-02-08 14:05:00,37.66,37.66,37.65,37.66,3900.0,37.6598,37.6598,37.6498,37.6598,3900.0
2005-02-08 14:10:00,37.67,37.75,37.67,37.7,2400.0,37.6698,37.7498,37.6698,37.6998,2400.0
2005-02-08 14:15:00,37.7,37.73,37.68,37.73,2600.0,37.6998,37.7298,37.6798,37.7298,2600.0
2005-02-08 14:20:00,37.73,37.73,37.68,37.68,4000.0,37.7298,37.7298,37.6798,37.6798,4000.0
2005-02-08 14:25:00,37.67,37.67,37.65,37.65,12300.0,37.6698,37.6698,37.6498,37.6498,12300.0
2005-02-08 14:30:00,37.65,37.66,37.65,37.66,2200.0,37.6498,37.6598,37.6498,37.6598,2200.0
2005-02-08 14:35:00,37.65,37.79,37.65,37.78,6800.0,37.6498,37.7898,37.6498,37.7798,6800.0
2005-02-08 14:40:00,37.79,37.87,37.68,37.71,23000.0,37.7898,37.8698,37.6798,37.7098,23000.0
2005-02-08 14:45:00,37.76,37.76,37.68,37.71,2800.0,37.7598,37.7598,37.6798,37.7098,2800.0
2005-02-08 14:50:00,37.7,37.7,37.65,37.65,1400.0,37.6998,37.6998,37.6498,37.6498,1400.0
2005-02-08 14:55:00,37.66,37.71,37.65,37.71,4100.0,37.6598,37.7098,37.6498,37.7098,4100.0
2005-02-08 15:00:00,37.7,37.71,37.67,37.67,4200.0,37.6998,37.7098,37.6698,37.6698,4200.0
2005-02-08 15:05:00,37.66,37.68,37.65,37.66,4300.0,37.6598,37.6798,37.6498,37.6598,4300.0
2005-02-08 15:10:00,37.65,37.69,37.65,37.67,10200.0,37.6498,37.6898,37.6498,37.6698,10200.0
2005-02-08 15:15:00,37.65,37.66,37.51,37.58,10100.0,37.6498,37.6598,37.5098,37.5798,10100.0
2005-02-08 15:20:00,37.59,37.65,37.57,37.65,21400.0,37.5898,37.6498,37.5698,37.6498,21400.0
2005-02-08 15:25:00,37.65,37.72,37.65,37.7,16000.0,37.6498,37.7198,37.6498,37.6998,16000.0
2005-02-08 15:30:00,37.7,37.74,37.7,37.74,4500.0,37.6998,37.7398,37.6998,37.7398,4500.0
2005-02-08 15:35:00,37.75,37.81,37.75,37.79,4000.0,37.7498,37.8098,37.7498,37.7898,4000.0
2005-02-08 15:40:00,37.79,37.85,37.76,37.85,7800.0,37.7898,37.8498,37.7598,37.8498,7800.0
2005-02-08 15:45:00,37.86,37.96,37.85,37.95,37500.0,37.8598,37.9598,37.8498,37.9498,37500.0
2005-02-08 15:50:00,37.95,37.96,37.94,37.95,26000.0,37.9498,37.9598,37.9398,37.9498,26000.0
2005-02-08 15:55:00,37.96,38.0,37.91,37.99,53000.0,37.9598,37.9998,37.9098,37.9898,53000.0
2005-02-09 09:30:00,37.96,38.03,37.83,37.83,5800.0,37.9598,38.0298,37.8298,37.8298,5800.0
2005-02-09 09:35:00,37.91,37.91,37.83,37.91,1300.0,37.9098,37.9098,37.8298,37.9098,1300.0
2005-02-09 09:40:00,37.9,37.94,37.9,37.9,3000.0,37.8998,37.9398,37.8998,37.8998,3000.0
2005-02-09 09:45:00,37.9,37.98,37.9,37.96,11600.0,37.8998,37.9798,37.8998,37.9598,11600.0
2005-02-09 09:50:00,37.94,37.99,37.9,37.99,3100.0,37.9398,37.9898,37.8998,37.9898,3100.0
2005-02-09 09:55:00,37.93,37.93,37.9,37.93,5400.0,37.9298,37.9298,37.8998,37.9298,5400.0
2005-02-09 10:00:00,37.96,37.96,37.9,37.9,5500.0,37.9598,37.9598,37.8998,37.8998,5500.0
2005-02-09 10:05:00,37.9,37.91,37.9,37.9,6100.0,37.8998,37.9098,37.8998,37.8998,6100.0
2005-02-09 10:10:00,37.9,37.92,37.88,37.9,18900.0,37.8998,37.9198,37.8798,37.8998,18900.0
2005-02-09 10:15:00,37.88,37.89,37.74,37.74,3700.0,37.8798,37.8898,37.7398,37.7398,3700.0
2005-02-09 10:20:00,37.73,37.74,37.67,37.7,7600.0,37.7298,37.7398,37.6698,37.6998,7600.0
2005-02-09 10:25:00,37.73,37.85,37.7,37.85,7400.0,37.7298,37.8498,37.6998,37.8498,7400.0
2005-02-09 10:30:00,37.82,37.85,37.73,37.76,6200.0,37.8198,37.8498,37.7298,37.7598,6200.0
2005-02-09 10:35:00,37.75,37.87,37.75,37.86,15800.0,37.7498,37.8698,37.7498,37.8598,15800.0
2005-02-09 10:40:00,37.86,37.86,37.85,37.86,19900.0,37.8598,37.8598,37.8498,37.8598,19900.0
2005-02-09 10:45:00,37.86,37.89,37.85,37.87,15000.0,37.8598,37.8898,37.8498,37.8698,15000.0
2005-02-09 10:50:00,37.85,37.87,37.8,37.82,5300.0,37.8498,37.8698,37.7998,37.8198,5300.0
2005-02-09 10:55:00,37.8,37.81,37.69,37.69,22600.0,37.7998,37.8098,37.6898,37.6898,22600.0
2005-02-09 11:00:00,37.69,37.71,37.52,37.52,13600.0,37.6898,37.7098,37.5198,37.5198,13600.0
2005-02-09 11:05:00,37.52,37.57,37.49,37.55,6300.0,37.5198,37.5698,37.4898,37.5498,6300.0
2005-02-09 11:10:00,37.53,37.53,37.19,37.29,52300.0,37.5298,37.5298,37.1898,37.2898,52300.0
2005-02-09 11:15:00,37.29,37.42,37.28,37.33,24400.0,37.2898,37.4198,37.2798,37.3298,24400.0
2005-02-09 11:20:00,37.34,37.56,37.34,37.52,25600.0,37.3398,37.5598,37.3398,37.5198,25600.0
2005-02-09 11:25:00,37.51,37.65,37.47,37.58,31100.0,37.5098,37.6498,37.4698,37.5798,31100.0
2005-02-09 11:30:00,37.58,37.66,37.49,37.59,18200.0,37.5798,37.6598,37.4898,37.5898,18200.0
2005-02-09 11:35:00,37.61,37.62,37.56,37.56,1500.0,37.6098,37.6198,37.5598,37.5598,1500.0
2005-02-09 11:40:00,37.56,37.61,37.46,37.46,6000.0,37.5598,37.6098,37.4598,37.4598,6000.0
2005-02-09 11:45:00,37.46,37.46,37.41,37.45,8500.0,37.4598,37.4598,37.4098,37.4498,8500.0
2005-02-09 11:50:00,37.42,37.42,37.4,37.4,1200.0,37.4198,37.4198,37.3998,37.3998,1200.0
2005-02-09 11:55:00,37.38,37.39,37.31,37.31,3100.0,37.3798,37.3898,37.3098,37.3098,3100.0
2005-02-09 12:00:00,37.3,37.4,37.28,37.38,5800.0,37.2998,37.3998,37.2798,37.3798,5800.0
2005-02-09 12:05:00,37.37,37.5,37.35,37.44,5700.0,37.3698,37.4998,37.3498,37.4398,5700.0
2005-02-09 12:10:00,37.45,37.47,37.44,37.45,4400.0,37.4498,37.4698,37.4398,37.4498,4400.0
2005-02-09 12:15:00,37.49,37.49,37.35,37.39,9600.0,37.4898,37.4898,37.3498,37.3898,9600.0
2005-02-09 12:20:00,37.38,37.41,37.38,37.39,7200.0,37.3798,37.4098,37.3798,37.3898,7200.0
2005-02-09 12:25:00,37.39,37.45,37.35,37.38,27900.0,37.3898,37.4498,37.3498,37.3798,27900.0
2005-02-09 12:30:00,37.39,37.41,37.38,37.41,2300.0,37.3898,37.4098,37.3798,37.4098,2300.0
2005-02-09 12:35:00,37.41,37.41,37.38,37.38,1100.0,37.4098,37.4098,37.3798,37.3798,1100.0
2005-02-09 12:40:00,37.38,37.39,37.37,37.39,2300.0,37.3798,37.3898,37.3698,37.3898,2300.0
2005-02-09 12:45:00,37.39,37.39,37.22,37.29,21000.0,37.3898,37.3898,37.2198,37.2898,21000.0
2005-02-09 12:50:00,37.28,37.35,37.27,37.34,3100.0,37.2798,37.3498,37.2698,37.3398,3100.0
2005-02-09 12:55:00,37.34,37.39,37.34,37.39,3000.0,37.3398,37.3898,37.3398,37.3898,3000.0
2005-02-09 13:00:00,37.42,37.42,37.37,37.41,1300.0,37.4198,37.4198,37.3698,37.4098,1300.0
2005-02-09 13:05:00,37.42,37.45,37.4,37.43,4400.0,37.4198,37.4498,37.3998,37.4298,4400.0
2005-02-09 13:10:00,37.45,37.56,37.45,37.53,4600.0,37.4498,37.5598,37.4498,37.5298,4600.0
2005-02-09 13:15:00,37.58,37.63,37.54,37.59,6800.0,37.5798,37.6298,37.5398,37.5898,6800.0
2005-02-09 13:20:00,37.63,37.75,37.56,37.57,14000.0,37.6298,37.7498,37.5598,37.5698,14000.0
2005-02-09 13:25:00,37.58,37.62,37.54,37.58,2500.0,37.5798,37.6198,37.5398,37.5798,2500.0
2005-02-09 13:30:00,37.54,37.58,37.54,37.56,2100.0,37.5398,37.5798,37.5398,37.5598,2100.0
2005-02-09 13:35:00,37.56,37.62,37.53,37.6,6000.0,37.5598,37.6198,37.5298,37.5998,6000.0
2005-02-09 13:40:00,37.6,37.6,37.6,37.6,100.0,37.5998,37.5998,37.5998,37.5998,100.0
2005-02-09 13:45:00,37.64,37.64,37.61,37.61,700.0,37.6398,37.6398,37.6098,37.6098,700.0
2005-02-09 13:50:00,37.61,37.63,37.58,37.61,2500.0,37.6098,37.6298,37.5798,37.6098,2500.0
2005-02-09 13:55:00,37.61,37.61,37.6,37.6,4400.0,37.6098,37.6098,37.5998,37.5998,4400.0
2005-02-09 14:00:00,37.6,37.62,37.6,37.6,8500.0,37.5998,37.6198,37.5998,37.5998,8500.0
2005-02-09 14:05:00,37.6,37.6,37.5,37.5,14700.0,37.5998,37.5998,37.4998,37.4998,14700.0
2005-02-09 14:10:00,37.5,37.53,37.5,37.53,1500.0,37.4998,37.5298,37.4998,37.5298,1500.0
2005-02-09 14:15:00,37.54,37.54,37.48,37.48,2100.0,37.5398,37.5398,37.4798,37.4798,2100.0
2005-02-09 14:20:00,37.48,37.48,37.36,37.36,49800.0,37.4798,37.4798,37.3598,37.3598,49800.0
2005-02-09 14:25:00,37.39,37.39,37.3,37.3,22700.0,37.3898,37.3898,37.2998,37.2998,22700.0
2005-02-09 14:30:00,37.29,37.35,37.29,37.31,1800.0,37.2898,37.3498,37.2898,37.3098,1800.0
2005-02-09 14:35:00,37.33,37.46,37.32,37.46,49600.0,37.3298,37.4598,37.3198,37.4598,49600.0
2005-02-09 14:40:00,37.41,37.47,37.4,37.47,2700.0,37.4098,37.4698,37.3998,37.4698,2700.0
2005-02-09 14:45:00,37.46,37.46,37.39,37.4,25500.0,37.4598,37.4598,37.3898,37.3998,25500.0
2005-02-09 14:50:00,37.43,37.43,37.4,37.4,1700.0,37.4298,37.4298,37.3998,37.3998,1700.0
2005-02-09 14:55:00,37.41,37.41,37.4,37.4,12000.0,37.4098,37.4098,37.3998,37.3998,12000.0
2005-02-09 15:00:00,37.4,37.44,37.4,37.4,4300.0,37.3998,37.4398,37.3998,37.3998,4300.0
2005-02-09 15:05:00,37.38,37.41,37.36,37.36,11600.0,37.3798,37.4098,37.3598,37.3598,11600.0
2005-02-09 15:10:00,37.37,37.38,37.33,37.35,4800.0,37.3698,37.3798,37.3298,37.3498,4800.0
2005-02-09 15:15:00,37.33,37.35,37.31,37.34,6000.0,37.3298,37.3498,37.3098,37.3398,6000.0
2005-02-09 15:20:00,37.34,37.41,37.33,37.35,5600.0,37.3398,37.4098,37.3298,37.3498,5600.0
2005-02-09 15:25:00,37.34,37.43,37.34,37.38,14500.0,37.3398,37.4298,37.3398,37.3798,14500.0
2005-02-09 15:30:00,37.4,37.4,37.33,37.33,13700.0,37.3998,37.3998,37.3298,37.3298,13700.0
2005-02-09 15:35:00,37.33,37.35,37.28,37.31,23700.0,37.3298,37.3498,37.2798,37.3098,23700.0
2005-02-09 15:40:00,37.29,37.3,37.1,37.1,13500.0,37.2898,37.2998,37.0998,37.0998,13500.0
2005-02-09 15:45:00,37.12,37.27,37.07,37.27,37500.0,37.1198,37.2698,37.0698,37.2698,37500.0
2005-02-09 15:50:00,37.25,37.26,37.13,37.13,36900.0,37.2498,37.2598,37.1298,37.1298,36900.0
2005-02-09 15:55:00,37.13,37.35,37.07,37.24,47900.0,37.1298,37.3498,37.0698,37.2398,47900.0
2005-02-10 09:30:00,37.04,37.05,36.83,36.89,58400.0,37.0398,37.0498,36.8298,36.8898,58400.0
2005-02-10 09:35:00,36.83,37.0,36.64,36.67,15300.0,36.8298,36.9998,36.6398,36.6698,15300.0
2005-02-10 09:40:00,36.67,37.0,36.58,37.0,31600.0,36.6698,36.9998,36.5798,36.9998,31600.0
2005-02-10 09:45:00,36.98,37.0,36.85,36.87,40100.0,36.9798,36.9998,36.8498,36.8698,40100.0
2005-02-10 09:50:00,36.88,36.95,36.86,36.89,20200.0,36.8798,36.9498,36.8598,36.8898,20200.0
2005-02-10 09:55:00,36.88,36.88,36.78,36.78,9600.0,36.8798,36.8798,36.7798,36.7798,9600.0
2005-02-10 10:00:00,36.78,36.89,36.77,36.88,5700.0,36.7798,36.8898,36.7698,36.8798,5700.0
2005-02-10 10:05:00,36.88,36.88,36.84,36.85,9300.0,36.8798,36.8798,36.8398,36.8498,9300.0
2005-02-10 10:10:00,36.87,36.88,36.72,36.72,13300.0,36.8698,36.8798,36.7198,36.7198,13300.0
2005-02-10 10:15:00,36.73,36.75,36.68,36.7,14800.0,36.7298,36.7498,36.6798,36.6998,14800.0
2005-02-10 10:20:00,36.7,36.72,36.62,36.62,4900.0,36.6998,36.7198,36.6198,36.6198,4900.0
2005-02-10 10:25:00,36.62,36.64,36.52,36.52,12000.0,36.6198,36.6398,36.5198,36.5198,12000.0
2005-02-10 10:30:00,36.52,36.55,36.5,36.53,15200.0,36.5198,36.5498,36.4998,36.5298,15200.0
2005-02-10 10:35:00,36.53,36.53,36.38,36.4,49800.0,36.5298,36.5298,36.3798,36.3998,49800.0
2005-02-10 10:40:00,36.4,36.57,36.4,36.53,38400.0,36.3998,36.5698,36.3998,36.5298,38400.0
2005-02-10 10:45:00,36.58,36.6,36.42,36.46,68600.0,36.5798,36.5998,36.4198,36.4598,68600.0
2005-02-10 10:50:00,36.46,36.47,36.4,36.44,55400.0,36.4598,36.4698,36.3998,36.4398,55400.0
2005-02-10 10:55:00,36.42,36.42,36.4,36.4,9900.0,36.4198,36.4198,36.3998,36.3998,9900.0
2005-02-10 11:00:00,36.44,36.48,36.39,36.39,12000.0,36.4398,36.4798,36.3898,36.3898,12000.0
2005-02-10 11:05:00,36.39,36.46,36.39,36.44,18900.0,36.3898,36.4598,36.3898,36.4398,18900.0
2005-02-10 11:10:00,36.45,36.51,36.39,36.43,36900.0,36.4498,36.5098,36.3898,36.4298,36900.0
2005-02-10 11:15:00,36.38,36.44,36.35,36.35,4900.0,36.3798,36.4398,36.3498,36.3498,4900.0
2005-02-10 11:20:00,36.36,36.36,36.23,36.23,17200.0,36.3598,36.3598,36.2298,36.2298,17200.0
2005-02-10 11:25:00,36.22,36.22,36.1,36.18,32800.0,36.2198,36.2198,36.0998,36.1798,32800.0
2005-02-10 11:30:00,36.14,36.17,36.1,36.11,6400.0,36.1398,36.1698,36.0998,36.1098,6400.0
2005-02-10 11:35:00,36.14,36.2,36.12,36.19,10000.0,36.1398,36.1998,36.1198,36.1898,10000.0
2005-02-10 11:40:00,36.2,36.27,36.18,36.25,16300.0,36.1998,36.2698,36.1798,36.2498,16300.0
2005-02-10 11:45:00,36.25,36.3,36.25,36.25,3600.0,36.2498,36.2998,36.2498,36.2498,3600.0
2005-02-10 11:50:00,36.3,36.32,36.26,36.28,7200.0,36.2998,36.3198,36.2598,36.2798,7200.0
2005-02-10 11:55:00,36.29,36.42,36.28,36.37,7500.0,36.2898,36.4198,36.2798,36.3698,7500.0
2005-02-10 12:00:00,36.34,36.35,36.27,36.32,3400.0,36.3398,36.3498,36.2698,36.3198,3400.0
2005-02-10 12:05:00,36.33,36.36,36.32,36.33,4000.0,36.3298,36.3598,36.3198,36.3298,4000.0
2005-02-10 12:10:00,36.33,36.34,36.33,36.33,1600.0,36.3298,36.3398,36.3298,36.3298,1600.0
2005-02-10 12:15:00,36.33,36.33,36.32,36.32,3100.0,36.3298,36.3298,36.3198,36.3198,3100.0
2005-02-10 12:20:00,36.34,36.35,36.29,36.29,4400.0,36.3398,36.3498,36.2898,36.2898,4400.0
2005-02-10 12:25:00,36.35,36.41,36.34,36.38,6700.0,36.3498,36.4098,36.3398,36.3798,6700.0
2005-02-10 12:30:00,36.38,36.4,36.37,36.4,5400.0,36.3798,36.3998,36.3698,36.3998,5400.0
2005-02-10 12:35:00,36.41,36.41,36.35,36.36,4000.0,36.4098,36.4098,36.3498,36.3598,4000.0
2005-02-10 12:40:00,36.4,36.4,36.3,36.3,5900.0,36.3998,36.3998,36.2998,36.2998,5900.0
2005-02-10 12:45:00,36.3,36.3,36.28,36.29,5000.0,36.2998,36.2998,36.2798,36.2898,5000.0
2005-02-10 12:50:00,36.3,36.33,36.3,36.31,2100.0,36.2998,36.3298,36.2998,36.3098,2100.0
2005-02-10 12:55:00,36.33,36.33,36.25,36.25,10300.0,36.3298,36.3298,36.2498,36.2498,10300.0
2005-02-10 13:00:00,36.25,36.26,36.07,36.11,40700.0,36.2498,36.2598,36.0698,36.1098,40700.0
2005-02-10 13:05:00,36.11,36.26,35.8,35.94,81200.0,36.1098,36.2598,35.7998,35.9398,81200.0
2005-02-10 13:10:00,35.93,36.07,35.93,36.0,19500.0,35.9298,36.0698,35.9298,35.9998,19500.0
2005-02-10 13:15:00,36.0,36.05,35.98,36.02,15200.0,35.9998,36.0498,35.9798,36.0198,15200.0
2005-02-10 13:20:00,36.01,36.05,36.01,36.05,6300.0,36.0098,36.0498,36.0098,36.0498,6300.0
2005-02-10 13:25:00,36.07,36.18,36.06,36.18,15700.0,36.0698,36.1798,36.0598,36.1798,15700.0
2005-02-10 13:30:00,36.18,36.25,36.18,36.2,14600.0,36.1798,36.2498,36.1798,36.1998,14600.0
2005-02-10 13:35:00,36.22,36.23,36.2,36.22,7200.0,36.2198,36.2298,36.1998,36.2198,7200.0
2005-02-10 13:40:00,36.22,36.22,36.19,36.2,8000.0,36.2198,36.2198,36.1898,36.1998,8000.0
2005-02-10 13:45:00,36.2,36.33,36.2,36.29,5000.0,36.1998,36.3298,36.1998,36.2898,5000.0
2005-02-10 13:50:00,36.29,36.42,36.29,36.42,15800.0,36.2898,36.4198,36.2898,36.4198,15800.0
2005-02-10 13:55:00,36.4,36.44,36.36,36.36,11000.0,36.3998,36.4398,36.3598,36.3598,11000.0
2005-02-10 14:00:00,36.42,36.46,36.38,36.45,7300.0,36.4198,36.4598,36.3798,36.4498,7300.0
2005-02-10 14:05:00,36.45,36.47,36.41,36.47,4600.0,36.4498,36.4698,36.4098,36.4698,4600.0
2005-02-10 14:10:00,36.47,36.5,36.46,36.49,7100.0,36.4698,36.4998,36.4598,36.4898,7100.0
2005-02-10 14:15:00,36.47,36.48,36.47,36.48,1700.0,36.4698,36.4798,36.4698,36.4798,1700.0
2005-02-10 14:20:00,36.48,36.48,36.44,36.44,2700.0,36.4798,36.4798,36.4398,36.4398,2700.0
2005-02-10 14:25:00,36.44,36.45,36.41,36.42,3900.0,36.4398,36.4498,36.4098,36.4198,3900.0
2005-02-10 14:30:00,36.41,36.41,36.23,36.38,27300.0,36.4098,36.4098,36.2298,36.3798,27300.0
2005-02-10 14:35:00,36.38,36.44,36.35,36.35,24800.0,36.3798,36.4398,36.3498,36.3498,24800.0
2005-02-10 14:40:00,36.37,36.39,36.35,36.36,5100.0,36.3698,36.3898,36.3498,36.3598,5100.0
2005-02-10 14:45:00,36.36,36.49,36.29,36.39,24300.0,36.3598,36.4898,36.2898,36.3898,24300.0
2005-02-10 14:50:00,36.35,36.45,36.35,36.35,3600.0,36.3498,36.4498,36.3498,36.3498,3600.0
2005-02-10 14:55:00,36.33,36.33,36.19,36.28,7800.0,36.3298,36.3298,36.1898,36.2798,7800.0
2005-02-10 15:00:00,36.28,36.3,36.26,36.3,7000.0,36.2798,36.2998,36.2598,36.2998,7000.0
2005-02-10 15:05:00,36.3,36.41,36.29,36.4,10500.0,36.2998,36.4098,36.2898,36.3998,10500.0
2005-02-10 15:10:00,36.34,36.34,36.27,36.27,3700.0,36.3398,36.3398,36.2698,36.2698,3700.0
2005-02-10 15:15:00,36.28,36.28,36.12,36.19,14000.0,36.2798,36.2798,36.1198,36.1898,14000.0
2005-02-10 15:20:00,36.19,36.31,36.19,36.29,9500.0,36.1898,36.3098,36.1898,36.2898,9500.0
2005-02-10 15:25:00,36.29,36.4,36.24,36.34,14900.0,36.2898,36.3998,36.2398,36.3398,14900.0
2005-02-10 15:30:00,36.36,36.4,36.31,36.39,8500.0,36.3598,36.3998,36.3098,36.3898,8500.0
2005-02-10 15:35:00,36.39,36.39,36.34,36.35,13300.0,36.3898,36.3898,36.3398,36.3498,13300.0
2005-02-10 15:40:00,36.37,36.39,36.35,36.36,5200.0,36.3698,36.3898,36.3498,36.3598,5200.0
2005-02-10 15:45:00,36.35,36.36,36.3,36.3,12900.0,36.3498,36.3598,36.2998,36.2998,12900.0
2005-02-10 15:50:00,36.3,36.3,36.25,36.26,9200.0,36.2998,36.2998,36.2498,36.2598,9200.0
2005-02-10 15:55:00,36.26,36.37,36.19,36.37,43200.0,36.2598,36.3698,36.1898,36.3698,43200.0
2005-02-11 09:30:00,36.39,36.44,36.23,36.44,5300.0,36.3898,36.4398,36.2298,36.4398,5300.0
2005-02-11 09:35:00,36.45,36.48,36.38,36.4,4900.0,36.4498,36.4798,36.3798,36.3998,4900.0
2005-02-11 09:40:00,36.37,36.37,36.32,36.32,1500.0,36.3698,36.3698,36.3198,36.3198,1500.0
2005-02-11 09:45:00,36.32,36.37,36.32,36.32,14000.0,36.3198,36.3698,36.3198,36.3198,14000.0
2005-02-11 09:50:00,36.3,36.34,36.28,36.33,3200.0,36.2998,36.3398,36.2798,36.3298,3200.0
2005-02-11 09:55:00,36.33,36.33,36.28,36.28,1300.0,36.3298,36.3298,36.2798,36.2798,1300.0
2005-02-11 10:00:00,36.28,36.32,36.21,36.22,7800.0,36.2798,36.3198,36.2098,36.2198,7800.0
2005-02-11 10:05:00,36.22,36.22,36.17,36.18,1300.0,36.2198,36.2198,36.1698,36.1798,1300.0
2005-02-11 10:10:00,36.17,36.17,36.11,36.14,1900.0,36.1698,36.1698,36.1098,36.1398,1900.0
2005-02-11 10:15:00,36.18,36.24,36.17,36.2,1300.0,36.1798,36.2398,36.1698,36.1998,1300.0
2005-02-11 10:20:00,36.2,36.2,36.12,36.13,3000.0,36.1998,36.1998,36.1198,36.1298,3000.0
2005-02-11 10:25:00,36.21,36.34,36.21,36.34,1500.0,36.2098,36.3398,36.2098,36.3398,1500.0
2005-02-11 10:30:00,36.34,36.37,36.32,36.37,4000.0,36.3398,36.3698,36.3198,36.3698,4000.0
2005-02-11 10:35:00,36.41,36.41,36.36,36.41,2600.0,36.4098,36.4098,36.3598,36.4098,2600.0
2005-02-11 10:40:00,36.43,36.43,36.37,36.41,700.0,36.4298,36.4298,36.3698,36.4098,700.0
2005-02-11 10:45:00,36.42,36.66,36.42,36.63,6100.0,36.4198,36.6598,36.4198,36.6298,6100.0
2005-02-11 10:50:00,36.67,36.67,36.61,36.62,3300.0,36.6698,36.6698,36.6098,36.6198,3300.0
2005-02-11 10:55:00,36.62,36.65,36.62,36.65,1200.0,36.6198,36.6498,36.6198,36.6498,1200.0
2005-02-11 11:00:00,36.67,36.78,36.67,36.75,5600.0,36.6698,36.7798,36.6698,36.7498,5600.0
2005-02-11 11:05:00,36.75,36.9,36.75,36.9,6000.0,36.7498,36.8998,36.7498,36.8998,6000.0
2005-02-11 11:10:00,36.92,37.15,36.92,37.15,7900.0,36.9198,37.1498,36.9198,37.1498,7900.0
2005-02-11 11:15:00,37.17,37.19,37.14,37.14,5000.0,37.1698,37.1898,37.1398,37.1398,5000.0
2005-02-11 11:20:00,37.14,37.15,37.13,37.13,7100.0,37.1398,37.1498,37.1298,37.1298,7100.0
2005-02-11 11:25:00,37.14,37.3,37.14,37.25,15700.0,37.1398,37.2998,37.1398,37.2498,15700.0
2005-02-11 11:30:00,37.28,37.28,36.93,36.97,9200.0,37.2798,37.2798,36.9298,36.9698,9200.0
2005-02-11 11:35:00,36.95,36.99,36.94,36.95,3200.0,36.9498,36.9898,36.9398,36.9498,3200.0
2005-02-11 11:40:00,36.96,36.99,36.94,36.99,2900.0,36.9598,36.9898,36.9398,36.9898,2900.0
2005-02-11 11:45:00,36.97,36.98,36.96,36.97,1500.0,36.9698,36.9798,36.9598,36.9698,1500.0
2005-02-11 11:50:00,36.96,36.96,36.9,36.95,3800.0,36.9598,36.9598,36.8998,36.9498,3800.0
2005-02-11 11:55:00,36.95,37.07,36.95,37.04,4800.0,36.9498,37.0698,36.9498,37.0398,4800.0
2005-02-11 12:00:00,37.04,37.04,37.0,37.02,4600.0,37.0398,37.0398,36.9998,37.0198,4600.0
2005-02-11 12:05:00,37.0,37.0,36.9,36.91,12300.0,36.9998,36.9998,36.8998,36.9098,12300.0
2005-02-11 12:10:00,36.89,36.9,36.89,36.9,2800.0,36.8898,36.8998,36.8898,36.8998,2800.0
2005-02-11 12:15:00,36.9,36.9,36.8,36.85,6800.0,36.8998,36.8998,36.7998,36.8498,6800.0
2005-02-11 12:20:00,36.9,36.95,36.85,36.95,4600.0,36.8998,36.9498,36.8498,36.9498,4600.0
2005-02-11 12:25:00,37.0,37.04,36.97,37.04,2000.0,36.9998,37.0398,36.9698,37.0398,2000.0
2005-02-11 12:30:00,37.03,37.04,36.98,37.0,5700.0,37.0298,37.0398,36.9798,36.9998,5700.0
2005-02-11 12:35:00,37.0,37.03,36.98,37.03,4000.0,36.9998,37.0298,36.9798,37.0298,4000.0
2005-02-11 12:40:00,37.02,37.03,37.0,37.0,1300.0,37.0198,37.0298,36.9998,36.9998,1300.0
2005-02-11 12:45:00,37.0,37.06,36.9,36.9,13600.0,36.9998,37.0598,36.8998,36.8998,13600.0
2005-02-11 12:50:00,36.9,36.97,36.9,36.95,1100.0,36.8998,36.9698,36.8998,36.9498,1100.0
2005-02-11 12:55:00,36.92,36.96,36.92,36.95,800.0,36.9198,36.9598,36.9198,36.9498,800.0
2005-02-11 13:00:00,36.96,36.97,36.94,36.95,1600.0,36.9598,36.9698,36.9398,36.9498,1600.0
2005-02-11 13:05:00,36.95,36.95,36.93,36.95,5700.0,36.9498,36.9498,36.9298,36.9498,5700.0
2005-02-11 13:10:00,36.95,36.95,36.95,36.95,300.0,36.9498,36.9498,36.9498,36.9498,300.0
2005-02-11 13:15:00,36.95,36.95,36.94,36.94,1600.0,36.9498,36.9498,36.9398,36.9398,1600.0
2005-02-11 13:20:00,36.95,36.95,36.94,36.95,1800.0,36.9498,36.9498,36.9398,36.9498,1800.0
2005-02-11 13:25:00,36.95,36.95,36.94,36.94,400.0,36.9498,36.9498,36.9398,36.9398,400.0
2005-02-11 13:30:00,36.95,36.95,36.94,36.94,1600.0,36.9498,36.9498,36.9398,36.9398,1600.0
2005-02-11 13:35:00,36.95,36.99,36.95,36.99,4800.0,36.9498,36.9898,36.9498,36.9898,4800.0
2005-02-11 13:40:00,37.0,37.03,37.0,37.03,2900.0,36.9998,37.0298,36.9998,37.0298,2900.0
2005-02-11 13:45:00,37.03,37.05,37.03,37.04,1500.0,37.0298,37.0498,37.0298,37.0398,1500.0
2005-02-11 13:50:00,37.05,37.05,37.04,37.05,3600.0,37.0498,37.0498,37.0398,37.0498,3600.0
2005-02-11 13:55:00,37.05,37.05,37.05,37.05,2100.0,37.0498,37.0498,37.0498,37.0498,2100.0
2005-02-11 14:00:00,37.05,37.05,37.04,37.05,3400.0,37.0498,37.0498,37.0398,37.0498,3400.0
2005-02-11 14:05:00,37.04,37.05,37.02,37.05,2900.0,37.0398,37.0498,37.0198,37.0498,2900.0
2005-02-11 14:10:00,37.05,37.05,37.04,37.04,300.0,37.0498,37.0498,37.0398,37.0398,300.0
2005-02-11 14:15:00,37.05,37.05,37.04,37.05,2800.0,37.0498,37.0498,37.0398,37.0498,2800.0
2005-02-11 14:20:00,37.05,37.12,37.05,37.12,800.0,37.0498,37.1198,37.0498,37.1198,800.0
2005-02-11 14:25:00,37.12,37.12,37.08,37.1,3500.0,37.1198,37.1198,37.0798,37.0998,3500.0
2005-02-11 14:30:00,37.13,37.13,37.1,37.13,1400.0,37.1298,37.1298,37.0998,37.1298,1400.0
2005-02-11 14:35:00,37.13,37.17,37.1,37.12,11800.0,37.1298,37.1698,37.0998,37.1198,11800.0
2005-02-11 14:40:00,37.15,37.15,37.14,37.14,800.0,37.1498,37.1498,37.1398,37.1398,800.0
2005-02-11 14:45:00,37.14,37.15,37.13,37.15,1200.0,37.1398,37.1498,37.1298,37.1498,1200.0
2005-02-11 14:50:00,37.16,37.22,37.15,37.2,8800.0,37.1598,37.2198,37.1498,37.1998,8800.0
2005-02-11 14:55:00,37.19,37.2,37.16,37.17,2800.0,37.1898,37.1998,37.1598,37.1698,2800.0
2005-02-11 15:00:00,37.19,37.2,37.15,37.16,3400.0,37.1898,37.1998,37.1498,37.1598,3400.0
2005-02-11 15:05:00,37.15,37.22,37.13,37.2,10000.0,37.1498,37.2198,37.1298,37.1998,10000.0
2005-02-11 15:10:00,37.23,37.26,37.2,37.23,4900.0,37.2298,37.2598,37.1998,37.2298,4900.0
2005-02-11 15:15:00,37.23,37.23,37.16,37.17,7600.0,37.2298,37.2298,37.1598,37.1698,7600.0
2005-02-11 15:20:00,37.17,37.27,37.17,37.27,4700.0,37.1698,37.2698,37.1698,37.2698,4700.0
2005-02-11 15:25:00,37.27,37.35,37.23,37.33,9400.0,37.2698,37.3498,37.2298,37.3298,9400.0
2005-02-11 15:30:00,37.36,37.36,37.22,37.25,20000.0,37.3598,37.3598,37.2198,37.2498,20000.0
2005-02-11 15:35:00,37.25,37.28,37.13,37.15,13300.0,37.2498,37.2798,37.1298,37.1498,13300.0
2005-02-11 15:40:00,37.15,37.43,37.15,37.41,36500.0,37.1498,37.4298,37.1498,37.4098,36500.0
2005-02-11 15:45:00,37.38,37.42,37.35,37.36,20700.0,37.3798,37.4198,37.3498,37.3598,20700.0
2005-02-11 15:50:00,37.35,37.36,37.3,37.3,19400.0,37.3498,37.3598,37.2998,37.2998,19400.0
2005-02-11 15:55:00,37.31,37.37,37.22,37.31,45600.0,37.3098,37.3698,37.2198,37.3098,45600.0
2005-02-14 09:30:00,37.1,37.43,37.07,37.42,17600.0,37.0998,37.4298,37.0698,37.4198,17600.0
2005-02-14 09:35:00,37.35,37.53,37.35,37.53,2800.0,37.3498,37.5298,37.3498,37.5298,2800.0
2005-02-14 09:40:00,37.51,37.68,37.51,37.68,24900.0,37.5098,37.6798,37.5098,37.6798,24900.0
2005-02-14 09:45:00,37.67,37.75,37.47,37.47,41400.0,37.6698,37.7498,37.4698,37.4698,41400.0
2005-02-14 09:50:00,37.46,37.52,37.38,37.42,15600.0,37.4598,37.5198,37.3798,37.4198,15600.0
2005-02-14 09:55:00,37.44,37.44,37.38,37.4,5600.0,37.4398,37.4398,37.3798,37.3998,5600.0
2005-02-14 10:00:00,37.39,37.4,37.38,37.39,1600.0,37.3898,37.3998,37.3798,37.3898,1600.0
2005-02-14 10:05:00,37.39,37.4,37.38,37.39,900.0,37.3898,37.3998,37.3798,37.3898,900.0
2005-02-14 10:10:00,37.39,37.39,37.36,37.38,2800.0,37.3898,37.3898,37.3598,37.3798,2800.0
2005-02-14 10:15:00,37.39,37.4,37.39,37.4,600.0,37.3898,37.3998,37.3898,37.3998,600.0
2005-02-14 10:20:00,37.45,37.56,37.45,37.55,4600.0,37.4498,37.5598,37.4498,37.5498,4600.0
2005-02-14 10:25:00,37.54,37.7,37.53,37.67,4000.0,37.5398,37.6998,37.5298,37.6698,4000.0
2005-02-14 10:30:00,37.68,37.77,37.52,37.61,24000.0,37.6798,37.7698,37.5198,37.6098,24000.0
2005-02-14 10:35:00,37.61,37.7,37.6,37.62,2500.0,37.6098,37.6998,37.5998,37.6198,2500.0
2005-02-14 10:40:00,37.64,37.85,37.63,37.79,11600.0,37.6398,37.8498,37.6298,37.7898,11600.0
2005-02-14 10:45:00,37.81,37.93,37.8,37.91,14800.0,37.8098,37.9298,37.7998,37.9098,14800.0
2005-02-14 10:50:00,37.88,38.0,37.86,37.86,22700.0,37.8798,37.9998,37.8598,37.8598,22700.0
2005-02-14 10:55:00,37.87,37.89,37.76,37.77,15000.0,37.8698,37.8898,37.7598,37.7698,15000.0
2005-02-14 11:00:00,37.76,37.78,37.75,37.78,4700.0,37.7598,37.7798,37.7498,37.7798,4700.0
2005-02-14 11:05:00,37.77,37.8,37.76,37.8,2700.0,37.7698,37.7998,37.7598,37.7998,2700.0
2005-02-14 11:10:00,37.8,37.82,37.78,37.82,19600.0,37.7998,37.8198,37.7798,37.8198,19600.0
2005-02-14 11:15:00,37.81,37.85,37.81,37.85,1700.0,37.8098,37.8498,37.8098,37.8498,1700.0
2005-02-14 11:20:00,37.82,37.82,37.75,37.76,10000.0,37.8198,37.8198,37.7498,37.7598,10000.0
2005-02-14 11:25:00,37.77,37.77,37.75,37.76,3200.0,37.7698,37.7698,37.7498,37.7598,3200.0
2005-02-14 11:30:00,37.77,37.77,37.76,37.76,200.0,37.7698,37.7698,37.7598,37.7598,200.0
2005-02-14 11:35:00,37.75,37.75,37.75,37.75,300.0,37.7498,37.7498,37.7498,37.7498,300.0
2005-02-14 11:40:00,37.77,37.77,37.77,37.77,1400.0,37.7698,37.7698,37.7698,37.7698,1400.0
2005-02-14 11:45:00,37.77,37.78,37.75,37.77,1100.0,37.7698,37.7798,37.7498,37.7698,1100.0
2005-02-14 11:50:00,37.77,37.77,37.69,37.69,3600.0,37.7698,37.7698,37.6898,37.6898,3600.0
2005-02-14 11:55:00,37.71,37.75,37.64,37.64,5300.0,37.7098,37.7498,37.6398,37.6398,5300.0
2005-02-14 12:00:00,37.64,37.64,37.61,37.63,1600.0,37.6398,37.6398,37.6098,37.6298,1600.0
2005-02-14 12:05:00,37.63,37.63,37.63,37.63,1200.0,37.6298,37.6298,37.6298,37.6298,1200.0
2005-02-14 12:10:00,37.62,37.63,37.62,37.62,600.0,37.6198,37.6298,37.6198,37.6198,600.0
2005-02-14 12:15:00,37.64,37.64,37.63,37.63,300.0,37.6398,37.6398,37.6298,37.6298,300.0
2005-02-14 12:20:00,37.63,37.63,37.63,37.63,600.0,37.6298,37.6298,37.6298,37.6298,600.0
2005-02-14 12:25:00,37.63,37.63,37.63,37.63,1600.0,37.6298,37.6298,37.6298,37.6298,1600.0
2005-02-14 12:30:00,37.64,37.64,37.64,37.64,300.0,37.6398,37.6398,37.6398,37.6398,300.0
2005-02-14 12:35:00,37.64,37.64,37.62,37.62,3100.0,37.6398,37.6398,37.6198,37.6198,3100.0
2005-02-14 12:40:00,37.62,37.62,37.62,37.62,300.0,37.6198,37.6198,37.6198,37.6198,300.0
2005-02-14 12:45:00,37.62,37.62,37.62,37.62,0.0,37.6198,37.6198,37.6198,37.6198,0.0
2005-02-14 12:50:00,37.62,37.62,37.59,37.61,3600.0,37.6198,37.6198,37.5898,37.6098,3600.0
2005-02-14 12:55:00,37.6,37.6,37.6,37.6,200.0,37.5998,37.5998,37.5998,37.5998,200.0
2005-02-14 13:00:00,37.6,37.6,37.6,37.6,600.0,37.5998,37.5998,37.5998,37.5998,600.0
2005-02-14 13:05:00,37.6,37.6,37.6,37.6,200.0,37.5998,37.5998,37.5998,37.5998,200.0
2005-02-14 13:10:00,37.59,37.59,37.57,37.58,1500.0,37.5898,37.5898,37.5698,37.5798,1500.0
2005-02-14 13:15:00,37.57,37.68,37.53,37.6,23400.0,37.5698,37.6798,37.5298,37.5998,23400.0
2005-02-14 13:20:00,37.59,37.59,37.58,37.59,900.0,37.5898,37.5898,37.5798,37.5898,900.0
2005-02-14 13:25:00,37.59,37.59,37.59,37.59,600.0,37.5898,37.5898,37.5898,37.5898,600.0
2005-02-14 13:30:00,37.59,37.59,37.57,37.58,800.0,37.5898,37.5898,37.5698,37.5798,800.0
2005-02-14 13:35:00,37.57,37.58,37.57,37.57,1100.0,37.5698,37.5798,37.5698,37.5698,1100.0
2005-02-14 13:40:00,37.58,37.58,37.58,37.58,100.0,37.5798,37.5798,37.5798,37.5798,100.0
2005-02-14 13:45:00,37.57,37.58,37.57,37.58,400.0,37.5698,37.5798,37.5698,37.5798,400.0
2005-02-14 13:50:00,37.58,37.62,37.58,37.61,4700.0,37.5798,37.6198,37.5798,37.6098,4700.0
2005-02-14 13:55:00,37.61,37.61,37.52,37.52,8300.0,37.6098,37.6098,37.5198,37.5198,8300.0
2005-02-14 14:00:00,37.53,37.53,37.42,37.44,8000.0,37.5298,37.5298,37.4198,37.4398,8000.0
2005-02-14 14:05:00,37.44,37.48,37.43,37.44,1400.0,37.4398,37.4798,37.4298,37.4398,1400.0
2005-02-14 14:10:00,37.44,37.47,37.44,37.46,1800.0,37.4398,37.4698,37.4398,37.4598,1800.0
2005-02-14 14:15:00,37.46,37.48,37.45,37.45,1700.0,37.4598,37.4798,37.4498,37.4498,1700.0
2005-02-14 14:20:00,37.48,37.53,37.48,37.52,1300.0,37.4798,37.5298,37.4798,37.5198,1300.0
2005-02-14 14:25:00,37.53,37.53,37.47,37.47,900.0,37.5298,37.5298,37.4698,37.4698,900.0
2005-02-14 14:30:00,37.48,37.5,37.48,37.5,400.0,37.4798,37.4998,37.4798,37.4998,400.0
2005-02-14 14:35:00,37.5,37.5,37.44,37.44,1600.0,37.4998,37.4998,37.4398,37.4398,1600.0
2005-02-14 14:40:00,37.44,37.44,37.42,37.42,700.0,37.4398,37.4398,37.4198,37.4198,700.0
2005-02-14 14:45:00,37.43,37.43,37.42,37.42,300.0,37.4298,37.4298,37.4198,37.4198,300.0
2005-02-14 14:50:00,37.43,37.46,37.42,37.42,1400.0,37.4298,37.4598,37.4198,37.4198,1400.0
2005-02-14 14:55:00,37.43,37.48,37.42,37.48,2300.0,37.4298,37.4798,37.4198,37.4798,2300.0
2005-02-14 15:00:00,37.5,37.5,37.47,37.48,1600.0,37.4998,37.4998,37.4698,37.4798,1600.0
2005-02-14 15:05:00,37.47,37.49,37.46,37.46,7800.0,37.4698,37.4898,37.4598,37.4598,7800.0
2005-02-14 15:10:00,37.48,37.49,37.45,37.47,18300.0,37.4798,37.4898,37.4498,37.4698,18300.0
2005-02-14 15:15:00,37.46,37.49,37.45,37.48,3300.0,37.4598,37.4898,37.4498,37.4798,3300.0
2005-02-14 15:20:00,37.45,37.49,37.45,37.48,4700.0,37.4498,37.4898,37.4498,37.4798,4700.0
2005-02-14 15:25:00,37.48,37.49,37.47,37.47,11800.0,37.4798,37.4898,37.4698,37.4698,11800.0
2005-02-14 15:30:00,37.49,37.5,37.48,37.48,23200.0,37.4898,37.4998,37.4798,37.4798,23200.0
2005-02-14 15:35:00,37.48,37.48,37.46,37.47,4400.0,37.4798,37.4798,37.4598,37.4698,4400.0
2005-02-14 15:40:00,37.46,37.46,37.44,37.45,9200.0,37.4598,37.4598,37.4398,37.4498,9200.0
2005-02-14 15:45:00,37.45,37.45,37.43,37.45,5100.0,37.4498,37.4498,37.4298,37.4498,5100.0
2005-02-14 15:50:00,37.44,37.44,37.38,37.4,12200.0,37.4398,37.4398,37.3798,37.3998,12200.0
2005-02-14 15:55:00,37.39,37.49,37.38,37.49,17300.0,37.3898,37.4898,37.3798,37.4898,17300.0
2005-02-15 09:30:00,37.68,37.76,37.51,37.56,5700.0,37.6798,37.7598,37.5098,37.5598,5700.0
2005-02-15 09:35:00,37.56,37.73,37.56,37.7,4300.0,37.5598,37.7298,37.5598,37.6998,4300.0
2005-02-15 09:40:00,37.72,37.8,37.72,37.77,8000.0,37.7198,37.7998,37.7198,37.7698,8000.0
2005-02-15 09:45:00,37.77,37.86,37.77,37.84,7100.0,37.7698,37.8598,37.7698,37.8398,7100.0
2005-02-15 09:50:00,37.85,37.85,37.75,37.75,14300.0,37.8498,37.8498,37.7498,37.7498,14300.0
2005-02-15 09:55:00,37.75,37.77,37.75,37.76,2900.0,37.7498,37.7698,37.7498,37.7598,2900.0
2005-02-15 10:00:00,37.76,37.76,37.7,37.75,11000.0,37.7598,37.7598,37.6998,37.7498,11000.0
2005-02-15 10:05:00,37.76,37.79,37.74,37.74,11000.0,37.7598,37.7898,37.7398,37.7398,11000.0
2005-02-15 10:10:00,37.75,37.82,37.75,37.75,4900.0,37.7498,37.8198,37.7498,37.7498,4900.0
2005-02-15 10:15:00,37.77,37.78,37.76,37.77,3500.0,37.7698,37.7798,37.7598,37.7698,3500.0
2005-02-15 10:20:00,37.78,37.78,37.76,37.76,2000.0,37.7798,37.7798,37.7598,37.7598,2000.0
2005-02-15 10:25:00,37.76,37.76,37.74,37.74,2700.0,37.7598,37.7598,37.7398,37.7398,2700.0
2005-02-15 10:30:00,37.75,37.78,37.75,37.77,4200.0,37.7498,37.7798,37.7498,37.7698,4200.0
2005-02-15 10:35:00,37.76,37.97,37.76,37.88,15600.0,37.7598,37.9698,37.7598,37.8798,15600.0
2005-02-15 10:40:00,37.88,37.88,37.86,37.87,1300.0,37.8798,37.8798,37.8598,37.8698,1300.0
2005-02-15 10:45:00,37.86,37.88,37.86,37.88,2200.0,37.8598,37.8798,37.8598,37.8798,2200.0
2005-02-15 10:50:00,37.88,37.9,37.86,37.86,2000.0,37.8798,37.8998,37.8598,37.8598,2000.0
2005-02-15 10:55:00,37.88,37.93,37.86,37.92,2100.0,37.8798,37.9298,37.8598,37.9198,2100.0
2005-02-15 11:00:00,37.91,37.94,37.86,37.92,8400.0,37.9098,37.9398,37.8598,37.9198,8400.0
2005-02-15 11:05:00,37.94,37.97,37.92,37.93,4800.0,37.9398,37.9698,37.9198,37.9298,4800.0
2005-02-15 11:10:00,37.91,37.95,37.9,37.95,3300.0,37.9098,37.9498,37.8998,37.9498,3300.0
2005-02-15 11:15:00,37.95,37.96,37.91,37.95,9900.0,37.9498,37.9598,37.9098,37.9498,9900.0
2005-02-15 11:20:00,37.97,37.99,37.97,37.99,3000.0,37.9698,37.9898,37.9698,37.9898,3000.0
2005-02-15 11:25:00,37.97,38.0,37.96,37.96,14200.0,37.9698,37.9998,37.9598,37.9598,14200.0
2005-02-15 11:30:00,37.97,37.97,37.96,37.97,2300.0,37.9698,37.9698,37.9598,37.9698,2300.0
2005-02-15 11:35:00,37.96,37.99,37.93,37.94,4900.0,37.9598,37.9898,37.9298,37.9398,4900.0
2005-02-15 11:40:00,37.96,37.96,37.95,37.95,1900.0,37.9598,37.9598,37.9498,37.9498,1900.0
2005-02-15 11:45:00,37.94,37.98,37.93,37.93,2800.0,37.9398,37.9798,37.9298,37.9298,2800.0
2005-02-15 11:50:00,37.94,37.94,37.93,37.93,2500.0,37.9398,37.9398,37.9298,37.9298,2500.0
2005-02-15 11:55:00,37.94,37.94,37.9,37.9,1100.0,37.9398,37.9398,37.8998,37.8998,1100.0
2005-02-15 12:00:00,37.91,37.91,37.9,37.9,200.0,37.9098,37.9098,37.8998,37.8998,200.0
2005-02-15 12:05:00,37.9,37.9,37.9,37.9,700.0,37.8998,37.8998,37.8998,37.8998,700.0
2005-02-15 12:10:00,37.9,37.9,37.87,37.87,5100.0,37.8998,37.8998,37.8698,37.8698,5100.0
2005-02-15 12:15:00,37.87,37.91,37.8,37.84,17300.0,37.8698,37.9098,37.7998,37.8398,17300.0
2005-02-15 12:20:00,37.84,37.85,37.84,37.84,600.0,37.8398,37.8498,37.8398,37.8398,600.0
2005-02-15 12:25:00,37.84,37.85,37.82,37.82,1600.0,37.8398,37.8498,37.8198,37.8198,1600.0
2005-02-15 12:30:00,37.82,37.83,37.82,37.83,1800.0,37.8198,37.8298,37.8198,37.8298,1800.0
2005-02-15 12:35:00,37.82,37.82,37.73,37.78,17700.0,37.8198,37.8198,37.7298,37.7798,17700.0
2005-02-15 12:40:00,37.79,37.79,37.73,37.74,3500.0,37.7898,37.7898,37.7298,37.7398,3500.0
2005-02-15 12:45:00,37.74,37.75,37.73,37.74,5100.0,37.7398,37.7498,37.7298,37.7398,5100.0
2005-02-15 12:50:00,37.73,37.73,37.64,37.65,7300.0,37.7298,37.7298,37.6398,37.6498,7300.0
2005-02-15 12:55:00,37.63,37.63,37.61,37.61,3900.0,37.6298,37.6298,37.6098,37.6098,3900.0
2005-02-15 13:00:00,37.62,37.62,37.43,37.53,12500.0,37.6198,37.6198,37.4298,37.5298,12500.0
2005-02-15 13:05:00,37.5,37.53,37.45,37.52,3600.0,37.4998,37.5298,37.4498,37.5198,3600.0
2005-02-15 13:10:00,37.51,37.51,37.47,37.47,1000.0,37.5098,37.5098,37.4698,37.4698,1000.0
2005-02-15 13:15:00,37.49,37.49,37.47,37.48,1000.0,37.4898,37.4898,37.4698,37.4798,1000.0
2005-02-15 13:20:00,37.48,37.48,37.44,37.47,6000.0,37.4798,37.4798,37.4398,37.4698,6000.0
2005-02-15 13:25:00,37.48,37.5,37.33,37.33,5500.0,37.4798,37.4998,37.3298,37.3298,5500.0
2005-02-15 13:30:00,37.35,37.35,37.21,37.26,7800.0,37.3498,37.3498,37.2098,37.2598,7800.0
2005-02-15 13:35:00,37.27,37.39,37.26,37.32,7500.0,37.2698,37.3898,37.2598,37.3198,7500.0
2005-02-15 13:40:00,37.36,37.48,37.34,37.48,5500.0,37.3598,37.4798,37.3398,37.4798,5500.0
2005-02-15 13:45:00,37.44,37.47,37.44,37.44,2000.0,37.4398,37.4698,37.4398,37.4398,2000.0
2005-02-15 13:50:00,37.45,37.47,37.44,37.44,1200.0,37.4498,37.4698,37.4398,37.4398,1200.0
2005-02-15 13:55:00,37.44,37.45,37.41,37.45,3200.0,37.4398,37.4498,37.4098,37.4498,3200.0
2005-02-15 14:00:00,37.45,37.45,37.43,37.44,600.0,37.4498,37.4498,37.4298,37.4398,600.0
2005-02-15 14:05:00,37.43,37.44,37.43,37.43,900.0,37.4298,37.4398,37.4298,37.4298,900.0
2005-02-15 14:10:00,37.41,37.42,37.41,37.42,800.0,37.4098,37.4198,37.4098,37.4198,800.0
2005-02-15 14:15:00,37.44,37.45,37.38,37.38,3900.0,37.4398,37.4498,37.3798,37.3798,3900.0
2005-02-15 14:20:00,37.38,37.38,37.34,37.37,2400.0,37.3798,37.3798,37.3398,37.3698,2400.0
2005-02-15 14:25:00,37.34,37.37,37.34,37.37,1900.0,37.3398,37.3698,37.3398,37.3698,1900.0
2005-02-15 14:30:00,37.41,37.43,37.38,37.4,2800.0,37.4098,37.4298,37.3798,37.3998,2800.0
2005-02-15 14:35:00,37.44,37.58,37.44,37.54,2200.0,37.4398,37.5798,37.4398,37.5398,2200.0
2005-02-15 14:40:00,37.54,37.56,37.51,37.53,2900.0,37.5398,37.5598,37.5098,37.5298,2900.0
2005-02-15 14:45:00,37.53,37.53,37.51,37.52,2300.0,37.5298,37.5298,37.5098,37.5198,2300.0
2005-02-15 14:50:00,37.52,37.6,37.52,37.57,1700.0,37.5198,37.5998,37.5198,37.5698,1700.0
2005-02-15 14:55:00,37.58,37.65,37.58,37.61,5300.0,37.5798,37.6498,37.5798,37.6098,5300.0
2005-02-15 15:00:00,37.61,37.64,37.55,37.56,2900.0,37.6098,37.6398,37.5498,37.5598,2900.0
2005-02-15 15:05:00,37.55,37.56,37.54,37.55,2100.0,37.5498,37.5598,37.5398,37.5498,2100.0
2005-02-15 15:10:00,37.54,37.6,37.54,37.57,5200.0,37.5398,37.5998,37.5398,37.5698,5200.0
2005-02-15 15:15:00,37.57,37.57,37.56,37.56,1500.0,37.5698,37.5698,37.5598,37.5598,1500.0
2005-02-15 15:20:00,37.56,37.59,37.56,37.59,1400.0,37.5598,37.5898,37.5598,37.5898,1400.0
2005-02-15 15:25:00,37.6,37.6,37.58,37.58,2700.0,37.5998,37.5998,37.5798,37.5798,2700.0
2005-02-15 15:30:00,37.58,37.69,37.58,37.69,7000.0,37.5798,37.6898,37.5798,37.6898,7000.0
2005-02-15 15:35:00,37.65,37.78,37.65,37.75,10200.0,37.6498,37.7798,37.6498,37.7498,10200.0
2005-02-15 15:40:00,37.74,37.74,37.69,37.69,3000.0,37.7398,37.7398,37.6898,37.6898,3000.0
2005-02-15 15:45:00,37.69,37.77,37.67,37.67,5700.0,37.6898,37.7698,37.6698,37.6698,5700.0
2005-02-15 15:50:00,37.65,37.65,37.62,37.63,3400.0,37.6498,37.6498,37.6198,37.6298,3400.0
2005-02-15 15:55:00,37.62,37.62,37.51,37.57,18300.0,37.6198,37.6198,37.5098,37.5698,18300.0
2005-02-16 09:30:00,37.49,37.6,37.28,37.37,9000.0,37.4898,37.5998,37.2798,37.3698,9000.0
2005-02-16 09:35:00,37.32,37.54,37.32,37.54,9000.0,37.3198,37.5398,37.3198,37.5398,9000.0
2005-02-16 09:40:00,37.48,37.48,37.45,37.46,1600.0,37.4798,37.4798,37.4498,37.4598,1600.0
2005-02-16 09:45:00,37.43,37.45,37.42,37.43,3500.0,37.4298,37.4498,37.4198,37.4298,3500.0
2005-02-16 09:50:00,37.43,37.43,37.33,37.35,2000.0,37.4298,37.4298,37.3298,37.3498,2000.0
2005-02-16 09:55:00,37.37,37.41,37.33,37.33,7700.0,37.3698,37.4098,37.3298,37.3298,7700.0
2005-02-16 10:00:00,37.34,37.34,37.2,37.22,7800.0,37.3398,37.3398,37.1998,37.2198,7800.0
2005-02-16 10:05:00,37.24,37.31,37.21,37.25,4200.0,37.2398,37.3098,37.2098,37.2498,4200.0
2005-02-16 10:10:00,37.23,37.25,37.18,37.23,3000.0,37.2298,37.2498,37.1798,37.2298,3000.0
2005-02-16 10:15:00,37.25,37.38,37.24,37.38,7400.0,37.2498,37.3798,37.2398,37.3798,7400.0
2005-02-16 10:20:00,37.38,37.44,37.32,37.33,13500.0,37.3798,37.4398,37.3198,37.3298,13500.0
2005-02-16 10:25:00,37.33,37.38,37.31,37.38,4600.0,37.3298,37.3798,37.3098,37.3798,4600.0
2005-02-16 10:30:00,37.38,37.43,37.33,37.35,5400.0,37.3798,37.4298,37.3298,37.3498,5400.0
2005-02-16 10:35:00,37.33,37.34,37.25,37.25,2400.0,37.3298,37.3398,37.2498,37.2498,2400.0
2005-02-16 10:40:00,37.24,37.25,37.17,37.25,5200.0,37.2398,37.2498,37.1698,37.2498,5200.0
2005-02-16 10:45:00,37.22,37.29,37.2,37.24,5300.0,37.2198,37.2898,37.1998,37.2398,5300.0
2005-02-16 10:50:00,37.24,37.26,37.24,37.25,3000.0,37.2398,37.2598,37.2398,37.2498,3000.0
2005-02-16 10:55:00,37.25,37.26,37.24,37.24,1800.0,37.2498,37.2598,37.2398,37.2398,1800.0
2005-02-16 11:00:00,37.24,37.25,37.24,37.25,2100.0,37.2398,37.2498,37.2398,37.2498,2100.0
2005-02-16 11:05:00,37.25,37.25,37.21,37.24,1900.0,37.2498,37.2498,37.2098,37.2398,1900.0
2005-02-16 11:10:00,37.25,37.3,37.25,37.28,5100.0,37.2498,37.2998,37.2498,37.2798,5100.0
2005-02-16 11:15:00,37.28,37.35,37.28,37.3,7000.0,37.2798,37.3498,37.2798,37.2998,7000.0
2005-02-16 11:20:00,37.28,37.32,37.24,37.32,2800.0,37.2798,37.3198,37.2398,37.3198,2800.0
2005-02-16 11:25:00,37.32,37.33,37.24,37.31,3800.0,37.3198,37.3298,37.2398,37.3098,3800.0
2005-02-16 11:30:00,37.31,37.31,37.29,37.29,1900.0,37.3098,37.3098,37.2898,37.2898,1900.0
2005-02-16 11:35:00,37.29,37.29,37.26,37.26,600.0,37.2898,37.2898,37.2598,37.2598,600.0
2005-02-16 11:40:00,37.24,37.26,37.24,37.26,8900.0,37.2398,37.2598,37.2398,37.2598,8900.0
2005-02-16 11:45:00,37.31,37.33,37.31,37.32,2400.0,37.3098,37.3298,37.3098,37.3198,2400.0
2005-02-16 11:50:00,37.32,37.32,37.29,37.3,1600.0,37.3198,37.3198,37.2898,37.2998,1600.0
2005-02-16 11:55:00,37.29,37.3,37.28,37.3,700.0,37.2898,37.2998,37.2798,37.2998,700.0
2005-02-16 12:00:00,37.32,37.32,37.24,37.24,600.0,37.3198,37.3198,37.2398,37.2398,600.0
2005-02-16 12:05:00,37.26,37.26,37.23,37.25,3100.0,37.2598,37.2598,37.2298,37.2498,3100.0
2005-02-16 12:10:00,37.25,37.29,37.25,37.26,2300.0,37.2498,37.2898,37.2498,37.2598,2300.0
2005-02-16 12:15:00,37.22,37.29,37.21,37.28,3700.0,37.2198,37.2898,37.2098,37.2798,3700.0
2005-02-16 12:20:00,37.27,37.27,37.27,37.27,1500.0,37.2698,37.2698,37.2698,37.2698,1500.0
2005-02-16 12:25:00,37.24,37.26,37.2,37.26,3900.0,37.2398,37.2598,37.1998,37.2598,3900.0
2005-02-16 12:30:00,37.29,37.29,37.28,37.28,1000.0,37.2898,37.2898,37.2798,37.2798,1000.0
2005-02-16 12:35:00,37.27,37.27,37.24,37.24,1100.0,37.2698,37.2698,37.2398,37.2398,1100.0
2005-02-16 12:40:00,37.27,37.29,37.27,37.29,900.0,37.2698,37.2898,37.2698,37.2898,900.0
2005-02-16 12:45:00,37.29,37.36,37.29,37.3,8000.0,37.2898,37.3598,37.2898,37.2998,8000.0
2005-02-16 12:50:00,37.32,37.32,37.3,37.31,1400.0,37.3198,37.3198,37.2998,37.3098,1400.0
2005-02-16 12:55:00,37.32,37.32,37.25,37.3,5800.0,37.3198,37.3198,37.2498,37.2998,5800.0
2005-02-16 13:00:00,37.27,37.27,37.25,37.26,7600.0,37.2698,37.2698,37.2498,37.2598,7600.0
2005-02-16 13:05:00,37.26,37.31,37.26,37.3,500.0,37.2598,37.3098,37.2598,37.2998,500.0
2005-02-16 13:10:00,37.3,37.3,37.27,37.27,700.0,37.2998,37.2998,37.2698,37.2698,700.0
2005-02-16 13:15:00,37.29,37.31,37.29,37.31,3000.0,37.2898,37.3098,37.2898,37.3098,3000.0
2005-02-16 13:20:00,37.31,37.31,37.25,37.26,2900.0,37.3098,37.3098,37.2498,37.2598,2900.0
2005-02-16 13:25:00,37.27,37.27,37.25,37.25,900.0,37.2698,37.2698,37.2498,37.2498,900.0
2005-02-16 13:30:00,37.25,37.26,37.25,37.25,7400.0,37.2498,37.2598,37.2498,37.2498,7400.0
2005-02-16 13:35:00,37.27,37.27,37.25,37.25,6300.0,37.2698,37.2698,37.2498,37.2498,6300.0
2005-02-16 13:40:00,37.26,37.27,37.26,37.27,1400.0,37.2598,37.2698,37.2598,37.2698,1400.0
2005-02-16 13:45:00,37.27,37.28,37.25,37.28,4600.0,37.2698,37.2798,37.2498,37.2798,4600.0
2005-02-16 13:50:00,37.29,37.3,37.28,37.28,4200.0,37.2898,37.2998,37.2798,37.2798,4200.0
2005-02-16 13:55:00,37.3,37.41,37.3,37.35,9900.0,37.2998,37.4098,37.2998,37.3498,9900.0
2005-02-16 14:00:00,37.36,37.38,37.34,37.35,1900.0,37.3598,37.3798,37.3398,37.3498,1900.0
2005-02-16 14:05:00,37.33,37.41,37.33,37.41,3000.0,37.3298,37.4098,37.3298,37.4098,3000.0
2005-02-16 14:10:00,37.42,37.45,37.41,37.44,4600.0,37.4198,37.4498,37.4098,37.4398,4600.0
2005-02-16 14:15:00,37.44,37.44,37.44,37.44,300.0,37.4398,37.4398,37.4398,37.4398,300.0
2005-02-16 14:20:00,37.42,37.42,37.36,37.38,1900.0,37.4198,37.4198,37.3598,37.3798,1900.0
2005-02-16 14:25:00,37.37,37.38,37.37,37.37,2200.0,37.3698,37.3798,37.3698,37.3698,2200.0
2005-02-16 14:30:00,37.38,37.46,37.38,37.46,3800.0,37.3798,37.4598,37.3798,37.4598,3800.0
2005-02-16 14:35:00,37.45,37.46,37.38,37.38,4200.0,37.4498,37.4598,37.3798,37.3798,4200.0
2005-02-16 14:40:00,37.38,37.42,37.38,37.42,2300.0,37.3798,37.4198,37.3798,37.4198,2300.0
2005-02-16 14:45:00,37.42,37.45,37.41,37.41,4900.0,37.4198,37.4498,37.4098,37.4098,4900.0
2005-02-16 14:50:00,37.42,37.54,37.41,37.54,6100.0,37.4198,37.5398,37.4098,37.5398,6100.0
2005-02-16 14:55:00,37.5,37.72,37.45,37.72,14000.0,37.4998,37.7198,37.4498,37.7198,14000.0
2005-02-16 15:00:00,37.72,37.74,37.69,37.69,4800.0,37.7198,37.7398,37.6898,37.6898,4800.0
2005-02-16 15:05:00,37.7,37.76,37.69,37.75,8100.0,37.6998,37.7598,37.6898,37.7498,8100.0
2005-02-16 15:10:00,37.76,37.85,37.75,37.82,12500.0,37.7598,37.8498,37.7498,37.8198,12500.0
2005-02-16 15:15:00,37.78,37.79,37.67,37.71,8700.0,37.7798,37.7898,37.6698,37.7098,8700.0
2005-02-16 15:20:00,37.7,37.71,37.55,37.55,11000.0,37.6998,37.7098,37.5498,37.5498,11000.0
2005-02-16 15:25:00,37.54,37.57,37.5,37.57,16700.0,37.5398,37.5698,37.4998,37.5698,16700.0
2005-02-16 15:30:00,37.57,37.57,37.52,37.52,6600.0,37.5698,37.5698,37.5198,37.5198,6600.0
2005-02-16 15:35:00,37.52,37.55,37.52,37.55,2900.0,37.5198,37.5498,37.5198,37.5498,2900.0
2005-02-16 15:40:00,37.54,37.57,37.5,37.54,4600.0,37.5398,37.5698,37.4998,37.5398,4600.0
2005-02-16 15:45:00,37.54,37.6,37.5,37.51,15900.0,37.5398,37.5998,37.4998,37.5098,15900.0
2005-02-16 15:50:00,37.51,37.7,37.51,37.7,15900.0,37.5098,37.6998,37.5098,37.6998,15900.0
2005-02-16 15:55:00,37.71,37.74,37.66,37.72,31500.0,37.7098,37.7398,37.6598,37.7198,31500.0
2005-02-17 09:30:00,37.56,37.71,37.44,37.44,6500.0,37.5598,37.7098,37.4398,37.4398,6500.0
2005-02-17 09:35:00,37.44,37.47,37.38,37.39,8600.0,37.4398,37.4698,37.3798,37.3898,8600.0
2005-02-17 09:40:00,37.38,37.47,37.28,37.35,23700.0,37.3798,37.4698,37.2798,37.3498,23700.0
2005-02-17 09:45:00,37.35,37.4,37.33,37.4,17000.0,37.3498,37.3998,37.3298,37.3998,17000.0
2005-02-17 09:50:00,37.4,37.47,37.38,37.39,24700.0,37.3998,37.4698,37.3798,37.3898,24700.0
2005-02-17 09:55:00,37.42,37.43,37.37,37.39,4900.0,37.4198,37.4298,37.3698,37.3898,4900.0
2005-02-17 10:00:00,37.35,37.38,37.26,37.27,9200.0,37.3498,37.3798,37.2598,37.2698,9200.0
2005-02-17 10:05:00,37.28,37.33,37.26,37.28,6100.0,37.2798,37.3298,37.2598,37.2798,6100.0
2005-02-17 10:10:00,37.28,37.28,37.2,37.21,13100.0,37.2798,37.2798,37.1998,37.2098,13100.0
2005-02-17 10:15:00,37.2,37.25,37.13,37.18,13600.0,37.1998,37.2498,37.1298,37.1798,13600.0
2005-02-17 10:20:00,37.18,37.31,37.17,37.31,7000.0,37.1798,37.3098,37.1698,37.3098,7000.0
2005-02-17 10:25:00,37.27,37.29,37.23,37.23,6700.0,37.2698,37.2898,37.2298,37.2298,6700.0
2005-02-17 10:30:00,37.23,37.26,37.16,37.18,20300.0,37.2298,37.2598,37.1598,37.1798,20300.0
2005-02-17 10:35:00,37.18,37.22,37.17,37.17,18600.0,37.1798,37.2198,37.1698,37.1698,18600.0
2005-02-17 10:40:00,37.17,37.21,37.17,37.19,51800.0,37.1698,37.2098,37.1698,37.1898,51800.0
2005-02-17 10:45:00,37.19,37.2,37.16,37.2,9100.0,37.1898,37.1998,37.1598,37.1998,9100.0
2005-02-17 10:50:00,37.2,37.25,37.19,37.2,18900.0,37.1998,37.2498,37.1898,37.1998,18900.0
2005-02-17 10:55:00,37.21,37.27,37.21,37.25,7800.0,37.2098,37.2698,37.2098,37.2498,7800.0
2005-02-17 11:00:00,37.25,37.25,37.18,37.24,11800.0,37.2498,37.2498,37.1798,37.2398,11800.0
2005-02-17 11:05:00,37.21,37.21,37.2,37.2,3600.0,37.2098,37.2098,37.1998,37.1998,3600.0
2005-02-17 11:10:00,37.21,37.21,37.15,37.15,2700.0,37.2098,37.2098,37.1498,37.1498,2700.0
2005-02-17 11:15:00,37.15,37.2,37.05,37.15,40400.0,37.1498,37.1998,37.0498,37.1498,40400.0
2005-02-17 11:20:00,37.2,37.29,37.2,37.29,16100.0,37.1998,37.2898,37.1998,37.2898,16100.0
2005-02-17 11:25:00,37.28,37.31,37.2,37.2,7700.0,37.2798,37.3098,37.1998,37.1998,7700.0
2005-02-17 11:30:00,37.2,37.25,37.2,37.22,10500.0,37.1998,37.2498,37.1998,37.2198,10500.0
2005-02-17 11:35:00,37.21,37.21,37.2,37.2,1000.0,37.2098,37.2098,37.1998,37.1998,1000.0
2005-02-17 11:40:00,37.2,37.2,37.12,37.12,2500.0,37.1998,37.1998,37.1198,37.1198,2500.0
2005-02-17 11:45:00,37.16,37.16,37.12,37.12,600.0,37.1598,37.1598,37.1198,37.1198,600.0
2005-02-17 11:50:00,37.12,37.12,37.07,37.07,6900.0,37.1198,37.1198,37.0698,37.0698,6900.0
2005-02-17 11:55:00,37.06,37.11,36.99,37.11,13100.0,37.0598,37.1098,36.9898,37.1098,13100.0
2005-02-17 12:00:00,37.14,37.28,37.13,37.18,21600.0,37.1398,37.2798,37.1298,37.1798,21600.0
2005-02-17 12:05:00,37.17,37.18,37.15,37.18,56400.0,37.1698,37.1798,37.1498,37.1798,56400.0
2005-02-17 12:10:00,37.18,37.18,37.16,37.16,1000.0,37.1798,37.1798,37.1598,37.1598,1000.0
2005-02-17 12:15:00,37.18,37.2,37.17,37.2,8000.0,37.1798,37.1998,37.1698,37.1998,8000.0
2005-02-17 12:20:00,37.2,37.2,37.18,37.2,4000.0,37.1998,37.1998,37.1798,37.1998,4000.0
2005-02-17 12:25:00,37.2,37.2,37.18,37.19,4900.0,37.1998,37.1998,37.1798,37.1898,4900.0
2005-02-17 12:30:00,37.2,37.2,37.16,37.16,4500.0,37.1998,37.1998,37.1598,37.1598,4500.0
2005-02-17 12:35:00,37.21,37.21,37.15,37.15,3300.0,37.2098,37.2098,37.1498,37.1498,3300.0
2005-02-17 12:40:00,37.13,37.22,37.13,37.17,6400.0,37.1298,37.2198,37.1298,37.1698,6400.0
2005-02-17 12:45:00,37.2,37.2,37.18,37.18,2300.0,37.1998,37.1998,37.1798,37.1798,2300.0
2005-02-17 12:50:00,37.19,37.2,37.15,37.2,3200.0,37.1898,37.1998,37.1498,37.1998,3200.0
2005-02-17 12:55:00,37.2,37.22,37.19,37.19,2900.0,37.1998,37.2198,37.1898,37.1898,2900.0
2005-02-17 13:00:00,37.22,37.22,37.17,37.18,2800.0,37.2198,37.2198,37.1698,37.1798,2800.0
2005-02-17 13:05:00,37.18,37.18,37.16,37.16,3100.0,37.1798,37.1798,37.1598,37.1598,3100.0
2005-02-17 13:10:00,37.16,37.2,37.16,37.2,1600.0,37.1598,37.1998,37.1598,37.1998,1600.0
2005-02-17 13:15:00,37.2,37.21,37.18,37.21,2400.0,37.1998,37.2098,37.1798,37.2098,2400.0
2005-02-17 13:20:00,37.17,37.21,37.17,37.21,9700.0,37.1698,37.2098,37.1698,37.2098,9700.0
2005-02-17 13:25:00,37.18,37.18,37.12,37.12,56300.0,37.1798,37.1798,37.1198,37.1198,56300.0
2005-02-17 13:30:00,37.12,37.12,37.08,37.08,6800.0,37.1198,37.1198,37.0798,37.0798,6800.0
2005-02-17 13:35:00,37.06,37.1,37.05,37.1,9900.0,37.0598,37.0998,37.0498,37.0998,9900.0
2005-02-17 13:40:00,37.11,37.11,37.08,37.1,5600.0,37.1098,37.1098,37.0798,37.0998,5600.0
2005-02-17 13:45:00,37.1,37.1,37.07,37.07,5500.0,37.0998,37.0998,37.0698,37.0698,5500.0
2005-02-17 13:50:00,37.07,37.07,36.9,36.93,8600.0,37.0698,37.0698,36.8998,36.9298,8600.0
2005-02-17 13:55:00,36.98,37.0,36.97,36.99,13000.0,36.9798,36.9998,36.9698,36.9898,13000.0
2005-02-17 14:00:00,36.99,36.99,36.72,36.89,31700.0,36.9898,36.9898,36.7198,36.8898,31700.0
2005-02-17 14:05:00,36.88,36.9,36.72,36.9,31800.0,36.8798,36.8998,36.7198,36.8998,31800.0
2005-02-17 14:10:00,36.86,37.0,36.73,37.0,29100.0,36.8598,36.9998,36.7298,36.9998,29100.0
2005-02-17 14:15:00,36.97,37.04,36.9,36.96,28000.0,36.9698,37.0398,36.8998,36.9598,28000.0
2005-02-17 14:20:00,36.96,36.97,36.89,36.9,11700.0,36.9598,36.9698,36.8898,36.8998,11700.0
2005-02-17 14:25:00,36.89,37.0,36.87,36.98,8500.0,36.8898,36.9998,36.8698,36.9798,8500.0
2005-02-17 14:30:00,37.0,37.03,36.98,37.01,7900.0,36.9998,37.0298,36.9798,37.0098,7900.0
2005-02-17 14:35:00,37.01,37.04,36.96,36.99,5500.0,37.0098,37.0398,36.9598,36.9898,5500.0
2005-02-17 14:40:00,36.99,36.99,36.96,36.98,52600.0,36.9898,36.9898,36.9598,36.9798,52600.0
2005-02-17 14:45:00,36.98,36.98,36.92,36.94,9400.0,36.9798,36.9798,36.9198,36.9398,9400.0
2005-02-17 14:50:00,36.95,36.97,36.92,36.94,9700.0,36.9498,36.9698,36.9198,36.9398,9700.0
2005-02-17 14:55:00,36.94,36.95,36.88,36.88,40100.0,36.9398,36.9498,36.8798,36.8798,40100.0
2005-02-17 15:00:00,36.9,36.91,36.8,36.9,29100.0,36.8998,36.9098,36.7998,36.8998,29100.0
2005-02-17 15:05:00,36.91,36.94,36.91,36.92,7300.0,36.9098,36.9398,36.9098,36.9198,7300.0
2005-02-17 15:10:00,36.91,36.91,36.85,36.87,54600.0,36.9098,36.9098,36.8498,36.8698,54600.0
2005-02-17 15:15:00,36.86,36.86,36.75,36.76,7200.0,36.8598,36.8598,36.7498,36.7598,7200.0
2005-02-17 15:20:00,36.76,36.79,36.75,36.75,8400.0,36.7598,36.7898,36.7498,36.7498,8400.0
2005-02-17 15:25:00,36.78,36.78,36.66,36.68,7900.0,36.7798,36.7798,36.6598,36.6798,7900.0
2005-02-17 15:30:00,36.69,36.83,36.68,36.83,7200.0,36.6898,36.8298,36.6798,36.8298,7200.0
2005-02-17 15:35:00,36.83,37.0,36.71,37.0,18400.0,36.8298,36.9998,36.7098,36.9998,18400.0
2005-02-17 15:40:00,36.97,37.1,36.94,36.97,25300.0,36.9698,37.0998,36.9398,36.9698,25300.0
2005-02-17 15:45:00,36.96,36.97,36.9,36.96,105500.0,36.9598,36.9698,36.8998,36.9598,105500.0
2005-02-17 15:50:00,36.93,37.07,36.91,37.02,13000.0,36.9298,37.0698,36.9098,37.0198,13000.0
2005-02-17 15:55:00,37.04,37.05,36.89,36.9,27900.0,37.0398,37.0498,36.8898,36.8998,27900.0
2005-02-18 09:30:00,37.01,37.01,36.73,36.73,9300.0,37.0098,37.0098,36.7298,36.7298,9300.0
2005-02-18 09:35:00,36.85,36.9,36.85,36.89,3800.0,36.8498,36.8998,36.8498,36.8898,3800.0
2005-02-18 09:40:00,36.9,36.9,36.84,36.9,7700.0,36.8998,36.8998,36.8398,36.8998,7700.0
2005-02-18 09:45:00,36.9,36.9,36.87,36.87,6000.0,36.8998,36.8998,36.8698,36.8698,6000.0
2005-02-18 09:50:00,36.86,36.87,36.83,36.85,17400.0,36.8598,36.8698,36.8298,36.8498,17400.0
2005-02-18 09:55:00,36.85,36.85,36.84,36.85,8400.0,36.8498,36.8498,36.8398,36.8498,8400.0
2005-02-18 10:00:00,36.85,36.85,36.81,36.81,11000.0,36.8498,36.8498,36.8098,36.8098,11000.0
2005-02-18 10:05:00,36.79,36.79,36.71,36.79,6800.0,36.7898,36.7898,36.7098,36.7898,6800.0
2005-02-18 10:10:00,36.76,36.81,36.67,36.81,8100.0,36.7598,36.8098,36.6698,36.8098,8100.0
2005-02-18 10:15:00,36.78,36.83,36.77,36.81,2400.0,36.7798,36.8298,36.7698,36.8098,2400.0
2005-02-18 10:20:00,36.82,36.82,36.74,36.77,1400.0,36.8198,36.8198,36.7398,36.7698,1400.0
2005-02-18 10:25:00,36.79,36.79,36.78,36.78,1900.0,36.7898,36.7898,36.7798,36.7798,1900.0
2005-02-18 10:30:00,36.8,36.8,36.73,36.73,9500.0,36.7998,36.7998,36.7298,36.7298,9500.0
2005-02-18 10:35:00,36.73,36.73,36.66,36.7,12000.0,36.7298,36.7298,36.6598,36.6998,12000.0
2005-02-18 10:40:00,36.69,36.7,36.64,36.65,8700.0,36.6898,36.6998,36.6398,36.6498,8700.0
2005-02-18 10:45:00,36.64,36.64,36.53,36.53,5800.0,36.6398,36.6398,36.5298,36.5298,5800.0
2005-02-18 10:50:00,36.57,36.59,36.53,36.55,10500.0,36.5698,36.5898,36.5298,36.5498,10500.0
2005-02-18 10:55:00,36.55,36.65,36.55,36.62,4500.0,36.5498,36.6498,36.5498,36.6198,4500.0
2005-02-18 11:00:00,36.65,36.65,36.62,36.63,1700.0,36.6498,36.6498,36.6198,36.6298,1700.0
2005-02-18 11:05:00,36.61,36.61,36.54,36.6,3400.0,36.6098,36.6098,36.5398,36.5998,3400.0
2005-02-18 11:10:00,36.57,36.57,36.57,36.57,200.0,36.5698,36.5698,36.5698,36.5698,200.0
2005-02-18 11:15:00,36.53,36.56,36.53,36.53,3100.0,36.5298,36.5598,36.5298,36.5298,3100.0
2005-02-18 11:20:00,36.54,36.55,36.52,36.53,4300.0,36.5398,36.5498,36.5198,36.5298,4300.0
2005-02-18 11:25:00,36.52,36.58,36.5,36.53,2800.0,36.5198,36.5798,36.4998,36.5298,2800.0
2005-02-18 11:30:00,36.54,36.56,36.53,36.55,5600.0,36.5398,36.5598,36.5298,36.5498,5600.0
2005-02-18 11:35:00,36.54,36.54,36.45,36.48,4400.0,36.5398,36.5398,36.4498,36.4798,4400.0
2005-02-18 11:40:00,36.48,36.48,36.15,36.2,13200.0,36.4798,36.4798,36.1498,36.1998,13200.0
2005-02-18 11:45:00,36.2,36.36,36.18,36.32,7700.0,36.1998,36.3598,36.1798,36.3198,7700.0
2005-02-18 11:50:00,36.35,36.35,36.33,36.33,3500.0,36.3498,36.3498,36.3298,36.3298,3500.0
2005-02-18 11:55:00,36.37,36.45,36.37,36.45,7000.0,36.3698,36.4498,36.3698,36.4498,7000.0
2005-02-18 12:00:00,36.43,36.5,36.43,36.45,15000.0,36.4298,36.4998,36.4298,36.4498,15000.0
2005-02-18 12:05:00,36.45,36.5,36.45,36.48,10800.0,36.4498,36.4998,36.4498,36.4798,10800.0
2005-02-18 12:10:00,36.48,36.49,36.45,36.49,13900.0,36.4798,36.4898,36.4498,36.4898,13900.0
2005-02-18 12:15:00,36.48,36.49,36.48,36.49,11100.0,36.4798,36.4898,36.4798,36.4898,11100.0
2005-02-18 12:20:00,36.49,36.51,36.48,36.48,13500.0,36.4898,36.5098,36.4798,36.4798,13500.0
2005-02-18 12:25:00,36.48,36.52,36.48,36.48,2100.0,36.4798,36.5198,36.4798,36.4798,2100.0
2005-02-18 12:30:00,36.49,36.52,36.48,36.5,4200.0,36.4898,36.5198,36.4798,36.4998,4200.0
2005-02-18 12:35:00,36.5,36.56,36.5,36.56,7600.0,36.4998,36.5598,36.4998,36.5598,7600.0
2005-02-18 12:40:00,36.56,36.61,36.54,36.61,10700.0,36.5598,36.6098,36.5398,36.6098,10700.0
2005-02-18 12:45:00,36.61,36.61,36.61,36.61,0.0,36.6098,36.6098,36.6098,36.6098,0.0
2005-02-18 12:50:00,36.59,36.61,36.58,36.59,13400.0,36.5898,36.6098,36.5798,36.5898,13400.0
2005-02-18 12:55:00,36.59,36.63,36.58,36.63,2200.0,36.5898,36.6298,36.5798,36.6298,2200.0
2005-02-18 13:00:00,36.63,36.63,36.63,36.63,200.0,36.6298,36.6298,36.6298,36.6298,200.0
2005-02-18 13:05:00,36.61,36.61,36.6,36.6,500.0,36.6098,36.6098,36.5998,36.5998,500.0
2005-02-18 13:10:00,36.6,36.6,36.54,36.55,5200.0,36.5998,36.5998,36.5398,36.5498,5200.0
2005-02-18 13:15:00,36.55,36.55,36.54,36.54,700.0,36.5498,36.5498,36.5398,36.5398,700.0
2005-02-18 13:20:00,36.54,36.54,36.52,36.53,2500.0,36.5398,36.5398,36.5198,36.5298,2500.0
2005-02-18 13:25:00,36.52,36.52,36.51,36.51,200.0,36.5198,36.5198,36.5098,36.5098,200.0
2005-02-18 13:30:00,36.52,36.52,36.51,36.51,600.0,36.5198,36.5198,36.5098,36.5098,600.0
2005-02-18 13:35:00,36.5,36.5,36.5,36.5,300.0,36.4998,36.4998,36.4998,36.4998,300.0
2005-02-18 13:40:00,36.51,36.51,36.48,36.5,1200.0,36.5098,36.5098,36.4798,36.4998,1200.0
2005-02-18 13:45:00,36.55,36.55,36.5,36.51,700.0,36.5498,36.5498,36.4998,36.5098,700.0
2005-02-18 13:50:00,36.52,36.52,36.5,36.51,900.0,36.5198,36.5198,36.4998,36.5098,900.0
2005-02-18 13:55:00,36.51,36.54,36.5,36.54,1100.0,36.5098,36.5398,36.4998,36.5398,1100.0
2005-02-18 14:00:00,36.54,36.56,36.52,36.56,2700.0,36.5398,36.5598,36.5198,36.5598,2700.0
2005-02-18 14:05:00,36.55,36.57,36.55,36.55,1000.0,36.5498,36.5698,36.5498,36.5498,1000.0
2005-02-18 14:10:00,36.54,36.58,36.54,36.54,4100.0,36.5398,36.5798,36.5398,36.5398,4100.0
2005-02-18 14:15:00,36.57,36.57,36.53,36.55,1500.0,36.5698,36.5698,36.5298,36.5498,1500.0
2005-02-18 14:20:00,36.55,36.55,36.5,36.5,1200.0,36.5498,36.5498,36.4998,36.4998,1200.0
2005-02-18 14:25:00,36.53,36.54,36.52,36.54,900.0,36.5298,36.5398,36.5198,36.5398,900.0
2005-02-18 14:30:00,36.55,36.56,36.53,36.56,2000.0,36.5498,36.5598,36.5298,36.5598,2000.0
2005-02-18 14:35:00,36.57,36.6,36.57,36.59,1200.0,36.5698,36.5998,36.5698,36.5898,1200.0
2005-02-18 14:40:00,36.59,36.65,36.59,36.65,3300.0,36.5898,36.6498,36.5898,36.6498,3300.0
2005-02-18 14:45:00,36.65,36.65,36.63,36.65,10200.0,36.6498,36.6498,36.6298,36.6498,10200.0
2005-02-18 14:50:00,36.65,36.65,36.64,36.64,4500.0,36.6498,36.6498,36.6398,36.6398,4500.0
2005-02-18 14:55:00,36.65,36.65,36.62,36.63,1800.0,36.6498,36.6498,36.6198,36.6298,1800.0
2005-02-18 15:00:00,36.61,36.63,36.6,36.6,5300.0,36.6098,36.6298,36.5998,36.5998,5300.0
2005-02-18 15:05:00,36.61,36.64,36.61,36.64,1700.0,36.6098,36.6398,36.6098,36.6398,1700.0
2005-02-18 15:10:00,36.62,36.62,36.58,36.59,5300.0,36.6198,36.6198,36.5798,36.5898,5300.0
2005-02-18 15:15:00,36.58,36.58,36.52,36.58,16100.0,36.5798,36.5798,36.5198,36.5798,16100.0
2005-02-18 15:20:00,36.58,36.64,36.58,36.64,10100.0,36.5798,36.6398,36.5798,36.6398,10100.0
2005-02-18 15:25:00,36.64,36.64,36.62,36.63,6300.0,36.6398,36.6398,36.6198,36.6298,6300.0
2005-02-18 15:30:00,36.62,36.63,36.59,36.62,2900.0,36.6198,36.6298,36.5898,36.6198,2900.0
2005-02-18 15:35:00,36.6,36.62,36.59,36.59,3900.0,36.5998,36.6198,36.5898,36.5898,3900.0
2005-02-18 15:40:00,36.59,36.6,36.53,36.6,2100.0,36.5898,36.5998,36.5298,36.5998,2100.0
2005-02-18 15:45:00,36.62,36.64,36.6,36.63,5500.0,36.6198,36.6398,36.5998,36.6298,5500.0
2005-02-18 15:50:00,36.61,36.61,36.54,36.54,3200.0,36.6098,36.6098,36.5398,36.5398,3200.0
2005-02-18 15:55:00,36.54,36.55,36.48,36.53,10600.0,36.5398,36.5498,36.4798,36.5298,10600.0
2005-02-22 09:30:00,36.31,36.5,36.27,36.29,6200.0,36.3098,36.4998,36.2698,36.2898,6200.0
2005-02-22 09:35:00,36.31,36.42,36.3,36.42,2100.0,36.3098,36.4198,36.2998,36.4198,2100.0
2005-02-22 09:40:00,36.42,36.46,36.23,36.23,2400.0,36.4198,36.4598,36.2298,36.2298,2400.0
2005-02-22 09:45:00,36.23,36.38,36.22,36.38,5400.0,36.2298,36.3798,36.2198,36.3798,5400.0
2005-02-22 09:50:00,36.38,36.57,36.38,36.51,4300.0,36.3798,36.5698,36.3798,36.5098,4300.0
2005-02-22 09:55:00,36.56,36.75,36.53,36.75,19800.0,36.5598,36.7498,36.5298,36.7498,19800.0
2005-02-22 10:00:00,36.75,36.85,36.55,36.62,9300.0,36.7498,36.8498,36.5498,36.6198,9300.0
2005-02-22 10:05:00,36.58,36.82,36.55,36.78,7300.0,36.5798,36.8198,36.5498,36.7798,7300.0
2005-02-22 10:10:00,36.77,36.96,36.75,36.95,8300.0,36.7698,36.9598,36.7498,36.9498,8300.0
2005-02-22 10:15:00,36.93,37.17,36.92,37.17,9100.0,36.9298,37.1698,36.9198,37.1698,9100.0
2005-02-22 10:20:00,37.17,37.32,37.17,37.3,11100.0,37.1698,37.3198,37.1698,37.2998,11100.0
2005-02-22 10:25:00,37.3,37.45,37.3,37.38,9600.0,37.2998,37.4498,37.2998,37.3798,9600.0
2005-02-22 10:30:00,37.35,37.39,37.31,37.38,8900.0,37.3498,37.3898,37.3098,37.3798,8900.0
2005-02-22 10:35:00,37.38,37.5,37.37,37.5,11200.0,37.3798,37.4998,37.3698,37.4998,11200.0
2005-02-22 10:40:00,37.51,37.57,37.43,37.45,5000.0,37.5098,37.5698,37.4298,37.4498,5000.0
2005-02-22 10:45:00,37.43,37.43,37.39,37.39,6600.0,37.4298,37.4298,37.3898,37.3898,6600.0
2005-02-22 10:50:00,37.39,37.39,37.35,37.35,8600.0,37.3898,37.3898,37.3498,37.3498,8600.0
2005-02-22 10:55:00,37.35,37.35,37.25,37.35,15500.0,37.3498,37.3498,37.2498,37.3498,15500.0
2005-02-22 11:00:00,37.32,37.41,37.28,37.36,16400.0,37.3198,37.4098,37.2798,37.3598,16400.0
2005-02-22 11:05:00,37.36,37.39,37.27,37.27,7800.0,37.3598,37.3898,37.2698,37.2698,7800.0
2005-02-22 11:10:00,37.27,37.27,37.25,37.25,10100.0,37.2698,37.2698,37.2498,37.2498,10100.0
2005-02-22 11:15:00,37.27,37.28,37.18,37.27,5200.0,37.2698,37.2798,37.1798,37.2698,5200.0
2005-02-22 11:20:00,37.28,37.3,37.28,37.29,3100.0,37.2798,37.2998,37.2798,37.2898,3100.0
2005-02-22 11:25:00,37.29,37.33,37.28,37.28,1300.0,37.2898,37.3298,37.2798,37.2798,1300.0
2005-02-22 11:30:00,37.34,37.34,37.28,37.31,1600.0,37.3398,37.3398,37.2798,37.3098,1600.0
2005-02-22 11:35:00,37.31,37.31,37.22,37.22,9400.0,37.3098,37.3098,37.2198,37.2198,9400.0
2005-02-22 11:40:00,37.24,37.26,37.18,37.18,6500.0,37.2398,37.2598,37.1798,37.1798,6500.0
2005-02-22 11:45:00,37.19,37.2,37.15,37.19,2700.0,37.1898,37.1998,37.1498,37.1898,2700.0
2005-02-22 11:50:00,37.2,37.2,37.12,37.19,2000.0,37.1998,37.1998,37.1198,37.1898,2000.0
2005-02-22 11:55:00,37.14,37.19,37.02,37.03,3200.0,37.1398,37.1898,37.0198,37.0298,3200.0
2005-02-22 12:00:00,37.08,37.1,37.07,37.1,1400.0,37.0798,37.0998,37.0698,37.0998,1400.0
2005-02-22 12:05:00,37.13,37.24,37.13,37.14,4700.0,37.1298,37.2398,37.1298,37.1398,4700.0
2005-02-22 12:10:00,37.19,37.22,37.06,37.09,29100.0,37.1898,37.2198,37.0598,37.0898,29100.0
2005-02-22 12:15:00,37.1,37.1,37.0,37.0,1300.0,37.0998,37.0998,36.9998,36.9998,1300.0
2005-02-22 12:20:00,37.02,37.02,36.9,36.9,4700.0,37.0198,37.0198,36.8998,36.8998,4700.0
2005-02-22 12:25:00,36.9,36.9,36.75,36.85,6700.0,36.8998,36.8998,36.7498,36.8498,6700.0
2005-02-22 12:30:00,36.87,36.88,36.82,36.88,900.0,36.8698,36.8798,36.8198,36.8798,900.0
2005-02-22 12:35:00,36.88,36.93,36.88,36.9,7200.0,36.8798,36.9298,36.8798,36.8998,7200.0
2005-02-22 12:40:00,36.9,36.9,36.89,36.89,2300.0,36.8998,36.8998,36.8898,36.8898,2300.0
2005-02-22 12:45:00,36.93,36.93,36.9,36.9,700.0,36.9298,36.9298,36.8998,36.8998,700.0
2005-02-22 12:50:00,36.89,36.9,36.89,36.9,4300.0,36.8898,36.8998,36.8898,36.8998,4300.0
2005-02-22 12:55:00,36.93,36.93,36.9,36.93,2200.0,36.9298,36.9298,36.8998,36.9298,2200.0
2005-02-22 13:00:00,36.91,36.95,36.89,36.95,15600.0,36.9098,36.9498,36.8898,36.9498,15600.0
2005-02-22 13:05:00,36.95,37.0,36.95,37.0,8900.0,36.9498,36.9998,36.9498,36.9998,8900.0
2005-02-22 13:10:00,37.0,37.07,37.0,37.07,3600.0,36.9998,37.0698,36.9998,37.0698,3600.0
2005-02-22 13:15:00,37.08,37.24,37.08,37.24,8200.0,37.0798,37.2398,37.0798,37.2398,8200.0
2005-02-22 13:20:00,37.2,37.28,37.0,37.07,34000.0,37.1998,37.2798,36.9998,37.0698,34000.0
2005-02-22 13:25:00,37.07,37.12,37.05,37.06,19300.0,37.0698,37.1198,37.0498,37.0598,19300.0
2005-02-22 13:30:00,37.05,37.06,36.91,36.97,5100.0,37.0498,37.0598,36.9098,36.9698,5100.0
2005-02-22 13:35:00,36.94,36.94,36.86,36.86,5200.0,36.9398,36.9398,36.8598,36.8598,5200.0
2005-02-22 13:40:00,36.85,37.0,36.84,37.0,1900.0,36.8498,36.9998,36.8398,36.9998,1900.0
2005-02-22 13:45:00,36.99,37.01,36.96,36.99,2900.0,36.9898,37.0098,36.9598,36.9898,2900.0
2005-02-22 13:50:00,36.99,37.01,36.93,36.93,14000.0,36.9898,37.0098,36.9298,36.9298,14000.0
2005-02-22 13:55:00,36.93,36.93,36.93,36.93,1000.0,36.9298,36.9298,36.9298,36.9298,1000.0
2005-02-22 14:00:00,36.93,36.95,36.81,36.87,17100.0,36.9298,36.9498,36.8098,36.8698,17100.0
2005-02-22 14:05:00,36.86,36.87,36.83,36.85,5800.0,36.8598,36.8698,36.8298,36.8498,5800.0
2005-02-22 14:10:00,36.86,36.87,36.86,36.87,1500.0,36.8598,36.8698,36.8598,36.8698,1500.0
2005-02-22 14:15:00,36.85,36.9,36.84,36.9,6000.0,36.8498,36.8998,36.8398,36.8998,6000.0
2005-02-22 14:20:00,36.9,36.95,36.88,36.9,1500.0,36.8998,36.9498,36.8798,36.8998,1500.0
2005-02-22 14:25:00,36.95,36.99,36.95,36.99,2500.0,36.9498,36.9898,36.9498,36.9898,2500.0
2005-02-22 14:30:00,36.99,37.01,36.99,37.0,3900.0,36.9898,37.0098,36.9898,36.9998,3900.0
2005-02-22 14:35:00,36.99,37.0,36.98,36.98,1100.0,36.9898,36.9998,36.9798,36.9798,1100.0
2005-02-22 14:40:00,36.98,36.98,36.93,36.96,1400.0,36.9798,36.9798,36.9298,36.9598,1400.0
2005-02-22 14:45:00,36.95,36.98,36.88,36.88,8500.0,36.9498,36.9798,36.8798,36.8798,8500.0
2005-02-22 14:50:00,36.88,36.93,36.88,36.88,10900.0,36.8798,36.9298,36.8798,36.8798,10900.0
2005-02-22 14:55:00,36.88,36.88,36.73,36.77,6600.0,36.8798,36.8798,36.7298,36.7698,6600.0
2005-02-22 15:00:00,36.76,36.77,36.67,36.71,12900.0,36.7598,36.7698,36.6698,36.7098,12900.0
2005-02-22 15:05:00,36.74,36.74,36.48,36.48,25000.0,36.7398,36.7398,36.4798,36.4798,25000.0
2005-02-22 15:10:00,36.5,36.5,36.16,36.18,34000.0,36.4998,36.4998,36.1598,36.1798,34000.0
2005-02-22 15:15:00,36.19,36.43,36.18,36.35,34700.0,36.1898,36.4298,36.1798,36.3498,34700.0
2005-02-22 15:20:00,36.35,36.39,36.25,36.36,9100.0,36.3498,36.3898,36.2498,36.3598,9100.0
2005-02-22 15:25:00,36.39,36.39,36.3,36.32,8100.0,36.3898,36.3898,36.2998,36.3198,8100.0
2005-02-22 15:30:00,36.32,36.35,36.32,36.35,8800.0,36.3198,36.3498,36.3198,36.3498,8800.0
2005-02-22 15:35:00,36.33,36.35,36.26,36.29,25500.0,36.3298,36.3498,36.2598,36.2898,25500.0
2005-02-22 15:40:00,36.28,36.36,36.25,36.3,15900.0,36.2798,36.3598,36.2498,36.2998,15900.0
2005-02-22 15:45:00,36.3,36.41,36.3,36.39,23200.0,36.2998,36.4098,36.2998,36.3898,23200.0
2005-02-22 15:50:00,36.39,36.42,36.37,36.39,12400.0,36.3898,36.4198,36.3698,36.3898,12400.0
2005-02-22 15:55:00,36.39,36.41,36.3,36.3,22200.0,36.3898,36.4098,36.2998,36.2998,22200.0
2005-02-23 09:30:00,36.48,36.58,36.44,36.57,5900.0,36.4798,36.5798,36.4398,36.5698,5900.0
2005-02-23 09:35:00,36.49,36.49,36.22,36.22,6000.0,36.4898,36.4898,36.2198,36.2198,6000.0
2005-02-23 09:40:00,36.22,36.27,36.2,36.26,12100.0,36.2198,36.2698,36.1998,36.2598,12100.0
2005-02-23 09:45:00,36.29,36.39,36.28,36.31,7200.0,36.2898,36.3898,36.2798,36.3098,7200.0
2005-02-23 09:50:00,36.36,36.45,36.34,36.42,4600.0,36.3598,36.4498,36.3398,36.4198,4600.0
2005-02-23 09:55:00,36.41,36.43,36.31,36.39,8600.0,36.4098,36.4298,36.3098,36.3898,8600.0
2005-02-23 10:00:00,36.38,36.39,36.28,36.39,12300.0,36.3798,36.3898,36.2798,36.3898,12300.0
2005-02-23 10:05:00,36.37,36.37,36.33,36.36,4100.0,36.3698,36.3698,36.3298,36.3598,4100.0
2005-02-23 10:10:00,36.33,36.45,36.33,36.45,3700.0,36.3298,36.4498,36.3298,36.4498,3700.0
2005-02-23 10:15:00,36.42,36.48,36.4,36.44,3400.0,36.4198,36.4798,36.3998,36.4398,3400.0
2005-02-23 10:20:00,36.47,36.58,36.47,36.55,1100.0,36.4698,36.5798,36.4698,36.5498,1100.0
2005-02-23 10:25:00,36.56,36.58,36.56,36.56,2500.0,36.5598,36.5798,36.5598,36.5598,2500.0
2005-02-23 10:30:00,36.58,36.68,36.58,36.66,4100.0,36.5798,36.6798,36.5798,36.6598,4100.0
2005-02-23 10:35:00,36.62,36.63,36.59,36.61,5500.0,36.6198,36.6298,36.5898,36.6098,5500.0
2005-02-23 10:40:00,36.6,36.61,36.58,36.58,2900.0,36.5998,36.6098,36.5798,36.5798,2900.0
2005-02-23 10:45:00,36.57,36.58,36.54,36.58,2500.0,36.5698,36.5798,36.5398,36.5798,2500.0
2005-02-23 10:50:00,36.54,36.54,36.34,36.34,9600.0,36.5398,36.5398,36.3398,36.3398,9600.0
2005-02-23 10:55:00,36.34,36.5,36.33,36.5,3400.0,36.3398,36.4998,36.3298,36.4998,3400.0
2005-02-23 11:00:00,36.48,36.48,36.35,36.39,23400.0,36.4798,36.4798,36.3498,36.3898,23400.0
2005-02-23 11:05:00,36.41,36.47,36.4,36.47,1000.0,36.4098,36.4698,36.3998,36.4698,1000.0
2005-02-23 11:10:00,36.46,36.46,36.46,36.46,100.0,36.4598,36.4598,36.4598,36.4598,100.0
2005-02-23 11:15:00,36.48,36.74,36.48,36.74,4700.0,36.4798,36.7398,36.4798,36.7398,4700.0
2005-02-23 11:20:00,36.8,36.83,36.76,36.79,8900.0,36.7998,36.8298,36.7598,36.7898,8900.0
2005-02-23 11:25:00,36.79,36.84,36.72,36.76,7800.0,36.7898,36.8398,36.7198,36.7598,7800.0
2005-02-23 11:30:00,36.77,36.87,36.77,36.82,3900.0,36.7698,36.8698,36.7698,36.8198,3900.0
2005-02-23 11:35:00,36.8,36.84,36.79,36.82,1100.0,36.7998,36.8398,36.7898,36.8198,1100.0
2005-02-23 11:40:00,36.82,36.83,36.82,36.83,200.0,36.8198,36.8298,36.8198,36.8298,200.0
2005-02-23 11:45:00,36.82,36.87,36.64,36.64,16400.0,36.8198,36.8698,36.6398,36.6398,16400.0
2005-02-23 11:50:00,36.62,36.62,36.32,36.34,12200.0,36.6198,36.6198,36.3198,36.3398,12200.0
2005-02-23 11:55:00,36.33,36.38,36.28,36.3,5000.0,36.3298,36.3798,36.2798,36.2998,5000.0
2005-02-23 12:00:00,36.35,36.43,36.35,36.43,2000.0,36.3498,36.4298,36.3498,36.4298,2000.0
2005-02-23 12:05:00,36.43,36.43,36.42,36.43,300.0,36.4298,36.4298,36.4198,36.4298,300.0
2005-02-23 12:10:00,36.41,36.5,36.41,36.5,1600.0,36.4098,36.4998,36.4098,36.4998,1600.0
2005-02-23 12:15:00,36.42,36.45,36.41,36.41,400.0,36.4198,36.4498,36.4098,36.4098,400.0
2005-02-23 12:20:00,36.44,36.44,36.4,36.4,200.0,36.4398,36.4398,36.3998,36.3998,200.0
2005-02-23 12:25:00,36.41,36.43,36.41,36.43,300.0,36.4098,36.4298,36.4098,36.4298,300.0
2005-02-23 12:30:00,36.41,36.45,36.41,36.42,1000.0,36.4098,36.4498,36.4098,36.4198,1000.0
2005-02-23 12:35:00,36.41,36.41,36.39,36.39,800.0,36.4098,36.4098,36.3898,36.3898,800.0
2005-02-23 12:40:00,36.36,36.36,36.35,36.35,900.0,36.3598,36.3598,36.3498,36.3498,900.0
2005-02-23 12:45:00,36.34,36.36,36.34,36.36,400.0,36.3398,36.3598,36.3398,36.3598,400.0
2005-02-23 12:50:00,36.34,36.38,36.34,36.38,500.0,36.3398,36.3798,36.3398,36.3798,500.0
2005-02-23 12:55:00,36.33,36.36,36.33,36.36,800.0,36.3298,36.3598,36.3298,36.3598,800.0
2005-02-23 13:00:00,36.38,36.44,36.38,36.43,1400.0,36.3798,36.4398,36.3798,36.4298,1400.0
2005-02-23 13:05:00,36.39,36.39,36.34,36.34,400.0,36.3898,36.3898,36.3398,36.3398,400.0
2005-02-23 13:10:00,36.3,36.3,36.3,36.3,100.0,36.2998,36.2998,36.2998,36.2998,100.0
2005-02-23 13:15:00,36.31,36.34,36.3,36.34,400.0,36.3098,36.3398,36.2998,36.3398,400.0
2005-02-23 13:20:00,36.3,36.3,36.3,36.3,1000.0,36.2998,36.2998,36.2998,36.2998,1000.0
2005-02-23 13:25:00,36.33,36.34,36.29,36.29,2600.0,36.3298,36.3398,36.2898,36.2898,2600.0
2005-02-23 13:30:00,36.33,36.34,36.31,36.31,800.0,36.3298,36.3398,36.3098,36.3098,800.0
2005-02-23 13:35:00,36.31,36.35,36.3,36.35,1600.0,36.3098,36.3498,36.2998,36.3498,1600.0
2005-02-23 13:40:00,36.36,36.36,36.28,36.3,1600.0,36.3598,36.3598,36.2798,36.2998,1600.0
2005-02-23 13:45:00,36.28,36.36,36.28,36.34,2200.0,36.2798,36.3598,36.2798,36.3398,2200.0
2005-02-23 13:50:00,36.33,36.34,36.32,36.34,900.0,36.3298,36.3398,36.3198,36.3398,900.0
2005-02-23 13:55:00,36.31,36.31,36.3,36.3,300.0,36.3098,36.3098,36.2998,36.2998,300.0
2005-02-23 14:00:00,36.28,36.3,36.23,36.23,1500.0,36.2798,36.2998,36.2298,36.2298,1500.0
2005-02-23 14:05:00,36.25,36.43,36.25,36.38,4300.0,36.2498,36.4298,36.2498,36.3798,4300.0
2005-02-23 14:10:00,36.33,36.33,36.16,36.16,5400.0,36.3298,36.3298,36.1598,36.1598,5400.0
2005-02-23 14:15:00,36.21,36.21,36.0,36.06,11000.0,36.2098,36.2098,35.9998,36.0598,11000.0
2005-02-23 14:20:00,36.1,36.19,36.1,36.19,6600.0,36.0998,36.1898,36.0998,36.1898,6600.0
2005-02-23 14:25:00,36.14,36.2,36.14,36.2,6000.0,36.1398,36.1998,36.1398,36.1998,6000.0
2005-02-23 14:30:00,36.2,36.35,36.2,36.35,55800.0,36.1998,36.3498,36.1998,36.3498,55800.0
2005-02-23 14:35:00,36.35,36.42,36.22,36.25,25100.0,36.3498,36.4198,36.2198,36.2498,25100.0
2005-02-23 14:40:00,36.23,36.25,36.19,36.22,4500.0,36.2298,36.2498,36.1898,36.2198,4500.0
2005-02-23 14:45:00,36.24,36.25,36.2,36.21,4400.0,36.2398,36.2498,36.1998,36.2098,4400.0
2005-02-23 14:50:00,36.24,36.24,36.14,36.14,4200.0,36.2398,36.2398,36.1398,36.1398,4200.0
2005-02-23 14:55:00,36.15,36.2,36.15,36.2,2700.0,36.1498,36.1998,36.1498,36.1998,2700.0
2005-02-23 15:00:00,36.22,36.25,36.19,36.24,7300.0,36.2198,36.2498,36.1898,36.2398,7300.0
2005-02-23 15:05:00,36.22,36.22,36.19,36.19,9200.0,36.2198,36.2198,36.1898,36.1898,9200.0
2005-02-23 15:10:00,36.2,36.25,36.17,36.17,5100.0,36.1998,36.2498,36.1698,36.1698,5100.0
2005-02-23 15:15:00,36.25,36.25,36.2,36.21,6000.0,36.2498,36.2498,36.1998,36.2098,6000.0
2005-02-23 15:20:00,36.24,36.25,36.24,36.25,9000.0,36.2398,36.2498,36.2398,36.2498,9000.0
2005-02-23 15:25:00,36.24,36.32,36.24,36.32,28400.0,36.2398,36.3198,36.2398,36.3198,28400.0
2005-02-23 15:30:00,36.33,36.33,36.27,36.27,18200.0,36.3298,36.3298,36.2698,36.2698,18200.0
2005-02-23 15:35:00,36.28,36.32,36.28,36.28,13100.0,36.2798,36.3198,36.2798,36.2798,13100.0
2005-02-23 15:40:00,36.29,36.3,36.22,36.3,11700.0,36.2898,36.2998,36.2198,36.2998,11700.0
2005-02-23 15:45:00,36.3,36.39,36.29,36.36,20700.0,36.2998,36.3898,36.2898,36.3598,20700.0
2005-02-23 15:50:00,36.36,36.36,36.2,36.36,7900.0,36.3598,36.3598,36.1998,36.3598,7900.0
2005-02-23 15:55:00,36.36,36.37,36.3,36.3,10800.0,36.3598,36.3698,36.2998,36.2998,10800.0
2005-02-24 09:30:00,36.3,36.8,36.2,36.8,10200.0,36.2998,36.7998,36.1998,36.7998,10200.0
2005-02-24 09:35:00,36.8,36.8,36.69,36.72,8700.0,36.7998,36.7998,36.6898,36.7198,8700.0
2005-02-24 09:40:00,36.71,36.71,36.19,36.19,14700.0,36.7098,36.7098,36.1898,36.1898,14700.0
2005-02-24 09:45:00,36.15,36.4,35.87,35.87,30600.0,36.1498,36.3998,35.8698,35.8698,30600.0
2005-02-24 09:50:00,35.88,36.12,35.86,35.99,17300.0,35.8798,36.1198,35.8598,35.9898,17300.0
2005-02-24 09:55:00,36.03,36.13,36.03,36.05,3600.0,36.0298,36.1298,36.0298,36.0498,3600.0
2005-02-24 10:00:00,36.05,36.06,35.97,36.03,6300.0,36.0498,36.0598,35.9698,36.0298,6300.0
2005-02-24 10:05:00,36.03,36.08,36.03,36.05,2100.0,36.0298,36.0798,36.0298,36.0498,2100.0
2005-02-24 10:10:00,36.05,36.34,36.04,36.29,9400.0,36.0498,36.3398,36.0398,36.2898,9400.0
2005-02-24 10:15:00,36.29,36.34,36.23,36.24,5000.0,36.2898,36.3398,36.2298,36.2398,5000.0
2005-02-24 10:20:00,36.24,36.29,36.24,36.24,2700.0,36.2398,36.2898,36.2398,36.2398,2700.0
2005-02-24 10:25:00,36.24,36.24,36.03,36.03,6400.0,36.2398,36.2398,36.0298,36.0298,6400.0
2005-02-24 10:30:00,36.03,36.35,36.01,36.3,13400.0,36.0298,36.3498,36.0098,36.2998,13400.0
2005-02-24 10:35:00,36.32,36.32,36.09,36.11,14100.0,36.3198,36.3198,36.0898,36.1098,14100.0
2005-02-24 10:40:00,36.08,36.08,36.03,36.08,1500.0,36.0798,36.0798,36.0298,36.0798,1500.0
2005-02-24 10:45:00,36.08,36.08,35.97,36.0,33200.0,36.0798,36.0798,35.9698,35.9998,33200.0
2005-02-24 10:50:00,36.02,36.16,36.0,36.1,4200.0,36.0198,36.1598,35.9998,36.0998,4200.0
2005-02-24 10:55:00,36.14,36.14,36.0,36.0,6400.0,36.1398,36.1398,35.9998,35.9998,6400.0
2005-02-24 11:00:00,36.0,36.14,36.0,36.14,14400.0,35.9998,36.1398,35.9998,36.1398,14400.0
2005-02-24 11:05:00,36.13,36.13,36.07,36.07,2200.0,36.1298,36.1298,36.0698,36.0698,2200.0
2005-02-24 11:10:00,36.07,36.13,36.07,36.11,3100.0,36.0698,36.1298,36.0698,36.1098,3100.0
2005-02-24 11:15:00,36.11,36.26,36.11,36.2,5400.0,36.1098,36.2598,36.1098,36.1998,5400.0
2005-02-24 11:20:00,36.19,36.23,36.18,36.18,4300.0,36.1898,36.2298,36.1798,36.1798,4300.0
2005-02-24 11:25:00,36.2,36.21,36.11,36.11,1500.0,36.1998,36.2098,36.1098,36.1098,1500.0
2005-02-24 11:30:00,36.1,36.1,36.04,36.07,3200.0,36.0998,36.0998,36.0398,36.0698,3200.0
2005-02-24 11:35:00,36.06,36.08,36.05,36.07,2600.0,36.0598,36.0798,36.0498,36.0698,2600.0
2005-02-24 11:40:00,36.06,36.07,36.05,36.06,3000.0,36.0598,36.0698,36.0498,36.0598,3000.0
2005-02-24 11:45:00,36.07,36.13,36.07,36.1,3000.0,36.0698,36.1298,36.0698,36.0998,3000.0
2005-02-24 11:50:00,36.1,36.1,36.0,36.0,4400.0,36.0998,36.0998,35.9998,35.9998,4400.0
2005-02-24 11:55:00,36.0,36.02,36.0,36.02,2800.0,35.9998,36.0198,35.9998,36.0198,2800.0
2005-02-24 12:00:00,36.01,36.01,36.0,36.0,5000.0,36.0098,36.0098,35.9998,35.9998,5000.0
2005-02-24 12:05:00,36.01,36.06,36.01,36.04,1200.0,36.0098,36.0598,36.0098,36.0398,1200.0
2005-02-24 12:10:00,36.04,36.06,36.0,36.0,3000.0,36.0398,36.0598,35.9998,35.9998,3000.0
2005-02-24 12:15:00,36.01,36.05,36.01,36.05,700.0,36.0098,36.0498,36.0098,36.0498,700.0
2005-02-24 12:20:00,36.01,36.04,36.01,36.01,3100.0,36.0098,36.0398,36.0098,36.0098,3100.0
2005-02-24 12:25:00,36.01,36.02,36.01,36.01,1000.0,36.0098,36.0198,36.0098,36.0098,1000.0
2005-02-24 12:30:00,36.0,36.01,36.0,36.0,900.0,35.9998,36.0098,35.9998,35.9998,900.0
2005-02-24 12:35:00,36.01,36.03,36.0,36.0,2100.0,36.0098,36.0298,35.9998,35.9998,2100.0
2005-02-24 12:40:00,36.02,36.03,36.0,36.03,700.0,36.0198,36.0298,35.9998,36.0298,700.0
2005-02-24 12:45:00,36.0,36.04,36.0,36.02,1900.0,35.9998,36.0398,35.9998,36.0198,1900.0
2005-02-24 12:50:00,36.03,36.04,36.03,36.04,2100.0,36.0298,36.0398,36.0298,36.0398,2100.0
2005-02-24 12:55:00,36.04,36.07,36.01,36.02,1400.0,36.0398,36.0698,36.0098,36.0198,1400.0
2005-02-24 13:00:00,36.01,36.02,36.01,36.02,400.0,36.0098,36.0198,36.0098,36.0198,400.0
2005-02-24 13:05:00,36.01,36.01,36.0,36.0,5400.0,36.0098,36.0098,35.9998,35.9998,5400.0
2005-02-24 13:10:00,36.04,36.04,36.0,36.0,1100.0,36.0398,36.0398,35.9998,35.9998,1100.0
2005-02-24 13:15:00,36.01,36.05,36.0,36.05,2700.0,36.0098,36.0498,35.9998,36.0498,2700.0
2005-02-24 13:20:00,36.05,36.15,36.05,36.15,3500.0,36.0498,36.1498,36.0498,36.1498,3500.0
2005-02-24 13:25:00,36.15,36.15,36.06,36.06,10600.0,36.1498,36.1498,36.0598,36.0598,10600.0
2005-02-24 13:30:00,36.06,36.08,36.03,36.05,1500.0,36.0598,36.0798,36.0298,36.0498,1500.0
2005-02-24 13:35:00,36.08,36.24,36.04,36.19,15700.0,36.0798,36.2398,36.0398,36.1898,15700.0
2005-02-24 13:40:00,36.2,36.2,36.14,36.14,4600.0,36.1998,36.1998,36.1398,36.1398,4600.0
2005-02-24 13:45:00,36.16,36.16,36.12,36.15,1900.0,36.1598,36.1598,36.1198,36.1498,1900.0
2005-02-24 13:50:00,36.15,36.22,36.14,36.17,25900.0,36.1498,36.2198,36.1398,36.1698,25900.0
2005-02-24 13:55:00,36.2,36.2,36.17,36.18,2100.0,36.1998,36.1998,36.1698,36.1798,2100.0
2005-02-24 14:00:00,36.16,36.18,36.13,36.18,3400.0,36.1598,36.1798,36.1298,36.1798,3400.0
2005-02-24 14:05:00,36.21,36.22,36.19,36.21,6300.0,36.2098,36.2198,36.1898,36.2098,6300.0
2005-02-24 14:10:00,36.24,36.51,36.24,36.45,21600.0,36.2398,36.5098,36.2398,36.4498,21600.0
2005-02-24 14:15:00,36.45,36.53,36.36,36.53,5400.0,36.4498,36.5298,36.3598,36.5298,5400.0
2005-02-24 14:20:00,36.52,36.67,36.49,36.63,7000.0,36.5198,36.6698,36.4898,36.6298,7000.0
2005-02-24 14:25:00,36.63,36.69,36.52,36.59,11000.0,36.6298,36.6898,36.5198,36.5898,11000.0
2005-02-24 14:30:00,36.59,36.77,36.59,36.72,6600.0,36.5898,36.7698,36.5898,36.7198,6600.0
2005-02-24 14:35:00,36.72,36.72,36.56,36.56,7200.0,36.7198,36.7198,36.5598,36.5598,7200.0
2005-02-24 14:40:00,36.59,36.59,36.5,36.5,3500.0,36.5898,36.5898,36.4998,36.4998,3500.0
2005-02-24 14:45:00,36.5,36.5,36.42,36.49,3800.0,36.4998,36.4998,36.4198,36.4898,3800.0
2005-02-24 14:50:00,36.49,36.54,36.49,36.5,2000.0,36.4898,36.5398,36.4898,36.4998,2000.0
2005-02-24 14:55:00,36.48,36.48,36.39,36.47,6100.0,36.4798,36.4798,36.3898,36.4698,6100.0
2005-02-24 15:00:00,36.48,36.6,36.46,36.6,3600.0,36.4798,36.5998,36.4598,36.5998,3600.0
2005-02-24 15:05:00,36.61,36.67,36.56,36.67,4200.0,36.6098,36.6698,36.5598,36.6698,4200.0
2005-02-24 15:10:00,36.65,36.72,36.65,36.72,2900.0,36.6498,36.7198,36.6498,36.7198,2900.0
2005-02-24 15:15:00,36.72,36.72,36.61,36.62,2000.0,36.7198,36.7198,36.6098,36.6198,2000.0
2005-02-24 15:20:00,36.62,36.65,36.61,36.65,2100.0,36.6198,36.6498,36.6098,36.6498,2100.0
2005-02-24 15:25:00,36.67,36.68,36.66,36.66,3700.0,36.6698,36.6798,36.6598,36.6598,3700.0
2005-02-24 15:30:00,36.66,36.73,36.66,36.71,2800.0,36.6598,36.7298,36.6598,36.7098,2800.0
2005-02-24 15:35:00,36.72,36.81,36.71,36.8,9000.0,36.7198,36.8098,36.7098,36.7998,9000.0
2005-02-24 15:40:00,36.79,36.87,36.75,36.85,16200.0,36.7898,36.8698,36.7498,36.8498,16200.0
2005-02-24 15:45:00,36.87,36.87,36.8,36.81,10600.0,36.8698,36.8698,36.7998,36.8098,10600.0
2005-02-24 15:50:00,36.8,36.89,36.8,36.89,11200.0,36.7998,36.8898,36.7998,36.8898,11200.0
2005-02-24 15:55:00,36.89,36.89,36.78,36.8,14300.0,36.8898,36.8898,36.7798,36.7998,14300.0
2005-02-25 09:30:00,36.75,36.8,36.71,36.76,4100.0,36.7498,36.7998,36.7098,36.7598,4100.0
2005-02-25 09:35:00,36.73,36.78,36.7,36.7,2200.0,36.7298,36.7798,36.6998,36.6998,2200.0
2005-02-25 09:40:00,36.69,36.73,36.66,36.72,2700.0,36.6898,36.7298,36.6598,36.7198,2700.0
2005-02-25 09:45:00,36.77,36.77,36.44,36.45,6700.0,36.7698,36.7698,36.4398,36.4498,6700.0
2005-02-25 09:50:00,36.5,36.52,36.48,36.49,1500.0,36.4998,36.5198,36.4798,36.4898,1500.0
2005-02-25 09:55:00,36.55,36.55,36.46,36.48,500.0,36.5498,36.5498,36.4598,36.4798,500.0
2005-02-25 10:00:00,36.45,36.61,36.39,36.61,6600.0,36.4498,36.6098,36.3898,36.6098,6600.0
2005-02-25 10:05:00,36.61,36.7,36.53,36.7,4100.0,36.6098,36.6998,36.5298,36.6998,4100.0
2005-02-25 10:10:00,36.71,36.88,36.54,36.72,17700.0,36.7098,36.8798,36.5398,36.7198,17700.0
2005-02-25 10:15:00,36.7,36.78,36.7,36.76,4800.0,36.6998,36.7798,36.6998,36.7598,4800.0
2005-02-25 10:20:00,36.72,36.72,36.68,36.68,1200.0,36.7198,36.7198,36.6798,36.6798,1200.0
2005-02-25 10:25:00,36.67,36.68,36.59,36.68,2600.0,36.6698,36.6798,36.5898,36.6798,2600.0
2005-02-25 10:30:00,36.66,36.66,36.58,36.58,2100.0,36.6598,36.6598,36.5798,36.5798,2100.0
2005-02-25 10:35:00,36.62,36.63,36.56,36.59,1300.0,36.6198,36.6298,36.5598,36.5898,1300.0
2005-02-25 10:40:00,36.56,36.65,36.56,36.65,5300.0,36.5598,36.6498,36.5598,36.6498,5300.0
2005-02-25 10:45:00,36.67,36.67,36.58,36.58,1600.0,36.6698,36.6698,36.5798,36.5798,1600.0
2005-02-25 10:50:00,36.58,36.61,36.53,36.53,2400.0,36.5798,36.6098,36.5298,36.5298,2400.0
2005-02-25 10:55:00,36.55,36.61,36.54,36.61,3200.0,36.5498,36.6098,36.5398,36.6098,3200.0
2005-02-25 11:00:00,36.61,36.71,36.51,36.51,8900.0,36.6098,36.7098,36.5098,36.5098,8900.0
2005-02-25 11:05:00,36.52,36.56,36.51,36.56,2500.0,36.5198,36.5598,36.5098,36.5598,2500.0
2005-02-25 11:10:00,36.56,36.61,36.56,36.58,2000.0,36.5598,36.6098,36.5598,36.5798,2000.0
2005-02-25 11:15:00,36.58,36.58,36.51,36.51,1000.0,36.5798,36.5798,36.5098,36.5098,1000.0
2005-02-25 11:20:00,36.51,36.53,36.5,36.51,2700.0,36.5098,36.5298,36.4998,36.5098,2700.0
2005-02-25 11:25:00,36.52,36.54,36.5,36.53,5800.0,36.5198,36.5398,36.4998,36.5298,5800.0
2005-02-25 11:30:00,36.53,36.6,36.53,36.59,3000.0,36.5298,36.5998,36.5298,36.5898,3000.0
2005-02-25 11:35:00,36.6,36.6,36.59,36.59,1000.0,36.5998,36.5998,36.5898,36.5898,1000.0
2005-02-25 11:40:00,36.56,36.56,36.55,36.55,700.0,36.5598,36.5598,36.5498,36.5498,700.0
2005-02-25 11:45:00,36.55,36.55,36.51,36.51,1000.0,36.5498,36.5498,36.5098,36.5098,1000.0
2005-02-25 11:50:00,36.51,36.61,36.5,36.61,6200.0,36.5098,36.6098,36.4998,36.6098,6200.0
2005-02-25 11:55:00,36.64,36.68,36.64,36.68,2100.0,36.6398,36.6798,36.6398,36.6798,2100.0
2005-02-25 12:00:00,36.68,36.68,36.61,36.62,2100.0,36.6798,36.6798,36.6098,36.6198,2100.0
2005-02-25 12:05:00,36.61,36.62,36.6,36.6,800.0,36.6098,36.6198,36.5998,36.5998,800.0
2005-02-25 12:10:00,36.5,36.54,36.5,36.54,4800.0,36.4998,36.5398,36.4998,36.5398,4800.0
2005-02-25 12:15:00,36.55,36.56,36.54,36.56,1000.0,36.5498,36.5598,36.5398,36.5598,1000.0
2005-02-25 12:20:00,36.54,36.54,36.54,36.54,500.0,36.5398,36.5398,36.5398,36.5398,500.0
2005-02-25 12:25:00,36.55,36.55,36.55,36.55,300.0,36.5498,36.5498,36.5498,36.5498,300.0
2005-02-25 12:30:00,36.55,36.59,36.55,36.58,2100.0,36.5498,36.5898,36.5498,36.5798,2100.0
2005-02-25 12:35:00,36.62,36.62,36.6,36.6,2900.0,36.6198,36.6198,36.5998,36.5998,2900.0
2005-02-25 12:40:00,36.6,36.63,36.6,36.62,2600.0,36.5998,36.6298,36.5998,36.6198,2600.0
2005-02-25 12:45:00,36.62,36.62,36.6,36.6,1300.0,36.6198,36.6198,36.5998,36.5998,1300.0
2005-02-25 12:50:00,36.6,36.61,36.6,36.6,2000.0,36.5998,36.6098,36.5998,36.5998,2000.0
2005-02-25 12:55:00,36.6,36.6,36.6,36.6,400.0,36.5998,36.5998,36.5998,36.5998,400.0
2005-02-25 13:00:00,36.61,36.61,36.6,36.61,2900.0,36.6098,36.6098,36.5998,36.6098,2900.0
2005-02-25 13:05:00,36.61,36.62,36.6,36.62,4700.0,36.6098,36.6198,36.5998,36.6198,4700.0
2005-02-25 13:10:00,36.62,36.62,36.6,36.61,2300.0,36.6198,36.6198,36.5998,36.6098,2300.0
2005-02-25 13:15:00,36.61,36.61,36.61,36.61,300.0,36.6098,36.6098,36.6098,36.6098,300.0
2005-02-25 13:20:00,36.61,36.61,36.6,36.6,2900.0,36.6098,36.6098,36.5998,36.5998,2900.0
2005-02-25 13:25:00,36.61,36.61,36.6,36.6,3500.0,36.6098,36.6098,36.5998,36.5998,3500.0
2005-02-25 13:30:00,36.6,36.61,36.6,36.6,2400.0,36.5998,36.6098,36.5998,36.5998,2400.0
2005-02-25 13:35:00,36.61,36.61,36.6,36.61,1300.0,36.6098,36.6098,36.5998,36.6098,1300.0
2005-02-25 13:40:00,36.61,36.62,36.6,36.6,2300.0,36.6098,36.6198,36.5998,36.5998,2300.0
2005-02-25 13:45:00,36.6,36.61,36.6,36.61,1800.0,36.5998,36.6098,36.5998,36.6098,1800.0
2005-02-25 13:50:00,36.61,36.61,36.59,36.59,13100.0,36.6098,36.6098,36.5898,36.5898,13100.0
2005-02-25 13:55:00,36.57,36.57,36.52,36.52,1800.0,36.5698,36.5698,36.5198,36.5198,1800.0
2005-02-25 14:00:00,36.52,36.59,36.52,36.59,11200.0,36.5198,36.5898,36.5198,36.5898,11200.0
2005-02-25 14:05:00,36.58,36.61,36.58,36.61,7700.0,36.5798,36.6098,36.5798,36.6098,7700.0
2005-02-25 14:10:00,36.62,36.66,36.62,36.65,2000.0,36.6198,36.6598,36.6198,36.6498,2000.0
2005-02-25 14:15:00,36.66,36.7,36.63,36.63,1400.0,36.6598,36.6998,36.6298,36.6298,1400.0
2005-02-25 14:20:00,36.65,36.72,36.64,36.72,1700.0,36.6498,36.7198,36.6398,36.7198,1700.0
2005-02-25 14:25:00,36.72,36.72,36.63,36.63,1000.0,36.7198,36.7198,36.6298,36.6298,1000.0
2005-02-25 14:30:00,36.63,36.68,36.62,36.68,2700.0,36.6298,36.6798,36.6198,36.6798,2700.0
2005-02-25 14:35:00,36.68,36.73,36.68,36.68,2100.0,36.6798,36.7298,36.6798,36.6798,2100.0
2005-02-25 14:40:00,36.69,36.69,36.6,36.6,4700.0,36.6898,36.6898,36.5998,36.5998,4700.0
2005-02-25 14:45:00,36.61,36.63,36.6,36.61,5500.0,36.6098,36.6298,36.5998,36.6098,5500.0
2005-02-25 14:50:00,36.61,36.63,36.6,36.61,2300.0,36.6098,36.6298,36.5998,36.6098,2300.0
2005-02-25 14:55:00,36.6,36.61,36.6,36.6,2400.0,36.5998,36.6098,36.5998,36.5998,2400.0
2005-02-25 15:00:00,36.6,36.61,36.6,36.61,4500.0,36.5998,36.6098,36.5998,36.6098,4500.0
2005-02-25 15:05:00,36.6,36.7,36.6,36.68,2100.0,36.5998,36.6998,36.5998,36.6798,2100.0
2005-02-25 15:10:00,36.67,36.76,36.67,36.72,2300.0,36.6698,36.7598,36.6698,36.7198,2300.0
2005-02-25 15:15:00,36.77,36.77,36.64,36.67,2500.0,36.7698,36.7698,36.6398,36.6698,2500.0
2005-02-25 15:20:00,36.64,36.78,36.64,36.74,6200.0,36.6398,36.7798,36.6398,36.7398,6200.0
2005-02-25 15:25:00,36.73,36.79,36.73,36.75,2400.0,36.7298,36.7898,36.7298,36.7498,2400.0
2005-02-25 15:30:00,36.75,36.79,36.65,36.66,12500.0,36.7498,36.7898,36.6498,36.6598,12500.0
2005-02-25 15:35:00,36.66,36.68,36.61,36.68,9900.0,36.6598,36.6798,36.6098,36.6798,9900.0
2005-02-25 15:40:00,36.67,36.68,36.64,36.67,4900.0,36.6698,36.6798,36.6398,36.6698,4900.0
2005-02-25 15:45:00,36.66,36.82,36.65,36.82,7900.0,36.6598,36.8198,36.6498,36.8198,7900.0
2005-02-25 15:50:00,36.82,36.82,36.79,36.8,10000.0,36.8198,36.8198,36.7898,36.7998,10000.0
2005-02-25 15:55:00,36.79,36.88,36.77,36.88,23300.0,36.7898,36.8798,36.7698,36.8798,23300.0
2005-02-28 09:30:00,36.4,36.65,36.31,36.54,31400.0,36.3998,36.6498,36.3098,36.5398,31400.0
2005-02-28 09:35:00,36.58,36.86,36.58,36.86,18800.0,36.5798,36.8598,36.5798,36.8598,18800.0
2005-02-28 09:40:00,36.9,37.2,36.9,37.2,19000.0,36.8998,37.1998,36.8998,37.1998,19000.0
2005-02-28 09:45:00,37.2,37.2,36.99,37.03,19400.0,37.1998,37.1998,36.9898,37.0298,19400.0
2005-02-28 09:50:00,37.03,37.23,37.0,37.23,24200.0,37.0298,37.2298,36.9998,37.2298,24200.0
2005-02-28 09:55:00,37.25,37.32,37.09,37.21,13900.0,37.2498,37.3198,37.0898,37.2098,13900.0
2005-02-28 10:00:00,37.15,37.19,36.91,36.94,10500.0,37.1498,37.1898,36.9098,36.9398,10500.0
2005-02-28 10:05:00,36.94,36.98,36.86,36.97,11400.0,36.9398,36.9798,36.8598,36.9698,11400.0
2005-02-28 10:10:00,36.94,36.99,36.91,36.98,5200.0,36.9398,36.9898,36.9098,36.9798,5200.0
2005-02-28 10:15:00,37.0,37.0,36.83,36.85,14500.0,36.9998,36.9998,36.8298,36.8498,14500.0
2005-02-28 10:20:00,36.85,36.9,36.83,36.88,3600.0,36.8498,36.8998,36.8298,36.8798,3600.0
2005-02-28 10:25:00,36.91,37.0,36.88,37.0,2600.0,36.9098,36.9998,36.8798,36.9998,2600.0
2005-02-28 10:30:00,36.98,36.99,36.95,36.99,4800.0,36.9798,36.9898,36.9498,36.9898,4800.0
2005-02-28 10:35:00,36.99,37.08,36.98,37.05,11700.0,36.9898,37.0798,36.9798,37.0498,11700.0
2005-02-28 10:40:00,37.03,37.04,37.0,37.0,2800.0,37.0298,37.0398,36.9998,36.9998,2800.0
2005-02-28 10:45:00,36.99,37.09,36.99,37.03,9400.0,36.9898,37.0898,36.9898,37.0298,9400.0
2005-02-28 10:50:00,37.05,37.08,36.98,36.98,7700.0,37.0498,37.0798,36.9798,36.9798,7700.0
2005-02-28 10:55:00,36.98,37.0,36.95,36.98,10200.0,36.9798,36.9998,36.9498,36.9798,10200.0
2005-02-28 11:00:00,36.98,36.98,36.95,36.95,7700.0,36.9798,36.9798,36.9498,36.9498,7700.0
2005-02-28 11:05:00,36.95,36.99,36.95,36.99,3500.0,36.9498,36.9898,36.9498,36.9898,3500.0
2005-02-28 11:10:00,37.0,37.0,36.97,36.99,4100.0,36.9998,36.9998,36.9698,36.9898,4100.0
2005-02-28 11:15:00,36.99,36.99,36.96,36.96,1600.0,36.9898,36.9898,36.9598,36.9598,1600.0
2005-02-28 11:20:00,36.96,36.96,36.93,36.93,4000.0,36.9598,36.9598,36.9298,36.9298,4000.0
2005-02-28 11:25:00,36.93,36.94,36.93,36.93,4000.0,36.9298,36.9398,36.9298,36.9298,4000.0
2005-02-28 11:30:00,36.94,37.02,36.94,37.02,6600.0,36.9398,37.0198,36.9398,37.0198,6600.0
2005-02-28 11:35:00,37.06,37.13,37.06,37.13,3100.0,37.0598,37.1298,37.0598,37.1298,3100.0
2005-02-28 11:40:00,37.12,37.17,37.12,37.17,3900.0,37.1198,37.1698,37.1198,37.1698,3900.0
2005-02-28 11:45:00,37.17,37.17,37.03,37.03,4000.0,37.1698,37.1698,37.0298,37.0298,4000.0
2005-02-28 11:50:00,36.99,37.02,36.97,37.01,3100.0,36.9898,37.0198,36.9698,37.0098,3100.0
2005-02-28 11:55:00,37.01,37.05,36.97,37.05,1500.0,37.0098,37.0498,36.9698,37.0498,1500.0
2005-02-28 12:00:00,37.05,37.05,36.88,36.91,9000.0,37.0498,37.0498,36.8798,36.9098,9000.0
2005-02-28 12:05:00,36.91,36.91,36.78,36.78,11500.0,36.9098,36.9098,36.7798,36.7798,11500.0
2005-02-28 12:10:00,36.77,36.78,36.75,36.75,12700.0,36.7698,36.7798,36.7498,36.7498,12700.0
2005-02-28 12:15:00,36.75,36.75,36.52,36.53,14000.0,36.7498,36.7498,36.5198,36.5298,14000.0
2005-02-28 12:20:00,36.52,36.54,36.45,36.46,18100.0,36.5198,36.5398,36.4498,36.4598,18100.0
2005-02-28 12:25:00,36.43,36.9,36.41,36.44,8700.0,36.4298,36.8998,36.4098,36.4398,8700.0
2005-02-28 12:30:00,36.45,36.46,36.39,36.4,6000.0,36.4498,36.4598,36.3898,36.3998,6000.0
2005-02-28 12:35:00,36.45,36.53,36.45,36.47,10800.0,36.4498,36.5298,36.4498,36.4698,10800.0
2005-02-28 12:40:00,36.48,36.48,36.45,36.48,1300.0,36.4798,36.4798,36.4498,36.4798,1300.0
2005-02-28 12:45:00,36.53,36.55,36.52,36.55,1100.0,36.5298,36.5498,36.5198,36.5498,1100.0
2005-02-28 12:50:00,36.53,36.53,36.44,36.44,10200.0,36.5298,36.5298,36.4398,36.4398,10200.0
2005-02-28 12:55:00,36.52,36.52,36.52,36.52,100.0,36.5198,36.5198,36.5198,36.5198,100.0
2005-02-28 13:00:00,36.5,36.53,36.5,36.51,10700.0,36.4998,36.5298,36.4998,36.5098,10700.0
2005-02-28 13:05:00,36.49,36.5,36.45,36.45,8000.0,36.4898,36.4998,36.4498,36.4498,8000.0
2005-02-28 13:10:00,36.45,36.47,36.45,36.45,4400.0,36.4498,36.4698,36.4498,36.4498,4400.0
2005-02-28 13:15:00,36.45,36.45,36.34,36.4,5800.0,36.4498,36.4498,36.3398,36.3998,5800.0
2005-02-28 13:20:00,36.44,36.45,36.36,36.36,3800.0,36.4398,36.4498,36.3598,36.3598,3800.0
2005-02-28 13:25:00,36.43,36.44,36.43,36.44,200.0,36.4298,36.4398,36.4298,36.4398,200.0
2005-02-28 13:30:00,36.44,36.45,36.43,36.44,5600.0,36.4398,36.4498,36.4298,36.4398,5600.0
2005-02-28 13:35:00,36.45,36.51,36.44,36.46,28100.0,36.4498,36.5098,36.4398,36.4598,28100.0
2005-02-28 13:40:00,36.5,36.58,36.5,36.5,9800.0,36.4998,36.5798,36.4998,36.4998,9800.0
2005-02-28 13:45:00,36.5,36.58,36.49,36.54,12300.0,36.4998,36.5798,36.4898,36.5398,12300.0
2005-02-28 13:50:00,36.51,36.55,36.49,36.5,3400.0,36.5098,36.5498,36.4898,36.4998,3400.0
2005-02-28 13:55:00,36.49,36.5,36.44,36.49,24100.0,36.4898,36.4998,36.4398,36.4898,24100.0
2005-02-28 14:00:00,36.49,36.53,36.45,36.45,12300.0,36.4898,36.5298,36.4498,36.4498,12300.0
2005-02-28 14:05:00,36.49,36.5,36.45,36.5,10200.0,36.4898,36.4998,36.4498,36.4998,10200.0
2005-02-28 14:10:00,36.49,36.5,36.45,36.5,14000.0,36.4898,36.4998,36.4498,36.4998,14000.0
2005-02-28 14:15:00,36.5,36.5,36.47,36.5,4500.0,36.4998,36.4998,36.4698,36.4998,4500.0
2005-02-28 14:20:00,36.5,36.5,36.48,36.5,5800.0,36.4998,36.4998,36.4798,36.4998,5800.0
2005-02-28 14:25:00,36.47,36.5,36.47,36.48,6500.0,36.4698,36.4998,36.4698,36.4798,6500.0
2005-02-28 14:30:00,36.48,36.5,36.48,36.5,6500.0,36.4798,36.4998,36.4798,36.4998,6500.0
2005-02-28 14:35:00,36.5,36.53,36.5,36.53,6200.0,36.4998,36.5298,36.4998,36.5298,6200.0
2005-02-28 14:40:00,36.53,36.53,36.52,36.52,3400.0,36.5298,36.5298,36.5198,36.5198,3400.0
2005-02-28 14:45:00,36.53,36.58,36.52,36.58,4000.0,36.5298,36.5798,36.5198,36.5798,4000.0
2005-02-28 14:50:00,36.58,36.63,36.57,36.62,4400.0,36.5798,36.6298,36.5698,36.6198,4400.0
2005-02-28 14:55:00,36.6,36.6,36.5,36.55,10300.0,36.5998,36.5998,36.4998,36.5498,10300.0
2005-02-28 15:00:00,36.55,36.55,36.5,36.5,13100.0,36.5498,36.5498,36.4998,36.4998,13100.0
2005-02-28 15:05:00,36.52,36.56,36.51,36.56,3000.0,36.5198,36.5598,36.5098,36.5598,3000.0
2005-02-28 15:10:00,36.56,36.56,36.55,36.56,1600.0,36.5598,36.5598,36.5498,36.5598,1600.0
2005-02-28 15:15:00,36.59,36.69,36.59,36.68,28400.0,36.5898,36.6898,36.5898,36.6798,28400.0
2005-02-28 15:20:00,36.69,36.73,36.59,36.68,7700.0,36.6898,36.7298,36.5898,36.6798,7700.0
2005-02-28 15:25:00,36.69,36.75,36.65,36.74,9400.0,36.6898,36.7498,36.6498,36.7398,9400.0
2005-02-28 15:30:00,36.75,36.8,36.75,36.8,6800.0,36.7498,36.7998,36.7498,36.7998,6800.0
2005-02-28 15:35:00,36.8,36.85,36.79,36.8,9900.0,36.7998,36.8498,36.7898,36.7998,9900.0
2005-02-28 15:40:00,36.8,36.85,36.77,36.79,34800.0,36.7998,36.8498,36.7698,36.7898,34800.0
2005-02-28 15:45:00,36.77,36.8,36.64,36.7,13000.0,36.7698,36.7998,36.6398,36.6998,13000.0
2005-02-28 15:50:00,36.69,36.75,36.68,36.71,9500.0,36.6898,36.7498,36.6798,36.7098,9500.0
2005-02-28 15:55:00,36.7,36.7,36.64,36.67,36100.0,36.6998,36.6998,36.6398,36.6698,36100.0
2005-03-01 09:30:00,36.73,36.73,36.55,36.55,7900.0,36.7298,36.7298,36.5498,36.5498,7900.0
2005-03-01 09:35:00,36.57,36.66,36.46,36.56,5300.0,36.5698,36.6598,36.4598,36.5598,5300.0
2005-03-01 09:40:00,36.53,36.7,36.52,36.68,7600.0,36.5298,36.6998,36.5198,36.6798,7600.0
2005-03-01 09:45:00,36.68,36.71,36.64,36.64,9700.0,36.6798,36.7098,36.6398,36.6398,9700.0
2005-03-01 09:50:00,36.68,36.73,36.65,36.67,5300.0,36.6798,36.7298,36.6498,36.6698,5300.0
2005-03-01 09:55:00,36.65,36.67,36.63,36.67,400.0,36.6498,36.6698,36.6298,36.6698,400.0
2005-03-01 10:00:00,36.68,36.7,36.53,36.67,6200.0,36.6798,36.6998,36.5298,36.6698,6200.0
2005-03-01 10:05:00,36.7,36.75,36.69,36.7,21100.0,36.6998,36.7498,36.6898,36.6998,21100.0
2005-03-01 10:10:00,36.7,36.73,36.69,36.69,4700.0,36.6998,36.7298,36.6898,36.6898,4700.0
2005-03-01 10:15:00,36.7,36.71,36.7,36.7,16200.0,36.6998,36.7098,36.6998,36.6998,16200.0
2005-03-01 10:20:00,36.7,36.72,36.69,36.69,6200.0,36.6998,36.7198,36.6898,36.6898,6200.0
2005-03-01 10:25:00,36.69,36.71,36.69,36.7,3900.0,36.6898,36.7098,36.6898,36.6998,3900.0
2005-03-01 10:30:00,36.71,36.75,36.71,36.73,9100.0,36.7098,36.7498,36.7098,36.7298,9100.0
2005-03-01 10:35:00,36.74,36.74,36.71,36.71,6100.0,36.7398,36.7398,36.7098,36.7098,6100.0
2005-03-01 10:40:00,36.7,36.74,36.7,36.7,5000.0,36.6998,36.7398,36.6998,36.6998,5000.0
2005-03-01 10:45:00,36.71,36.72,36.7,36.72,7200.0,36.7098,36.7198,36.6998,36.7198,7200.0
2005-03-01 10:50:00,36.71,36.72,36.7,36.7,8000.0,36.7098,36.7198,36.6998,36.6998,8000.0
2005-03-01 10:55:00,36.7,36.75,36.7,36.75,7000.0,36.6998,36.7498,36.6998,36.7498,7000.0
2005-03-01 11:00:00,36.74,36.75,36.69,36.69,4900.0,36.7398,36.7498,36.6898,36.6898,4900.0
2005-03-01 11:05:00,36.7,36.71,36.7,36.7,3100.0,36.6998,36.7098,36.6998,36.6998,3100.0
2005-03-01 11:10:00,36.7,36.7,36.68,36.68,3200.0,36.6998,36.6998,36.6798,36.6798,3200.0
2005-03-01 11:15:00,36.68,36.69,36.67,36.67,5100.0,36.6798,36.6898,36.6698,36.6698,5100.0
2005-03-01 11:20:00,36.67,36.71,36.67,36.71,4100.0,36.6698,36.7098,36.6698,36.7098,4100.0
2005-03-01 11:25:00,36.72,36.72,36.67,36.67,3200.0,36.7198,36.7198,36.6698,36.6698,3200.0
2005-03-01 11:30:00,36.68,36.75,36.68,36.75,3600.0,36.6798,36.7498,36.6798,36.7498,3600.0
2005-03-01 11:35:00,36.75,36.77,36.74,36.75,12900.0,36.7498,36.7698,36.7398,36.7498,12900.0
2005-03-01 11:40:00,36.76,36.8,36.75,36.75,9900.0,36.7598,36.7998,36.7498,36.7498,9900.0
2005-03-01 11:45:00,36.74,36.75,36.74,36.75,5600.0,36.7398,36.7498,36.7398,36.7498,5600.0
2005-03-01 11:50:00,36.75,36.8,36.75,36.8,4100.0,36.7498,36.7998,36.7498,36.7998,4100.0
2005-03-01 11:55:00,36.8,36.8,36.77,36.79,2100.0,36.7998,36.7998,36.7698,36.7898,2100.0
2005-03-01 12:00:00,36.8,36.8,36.78,36.79,3100.0,36.7998,36.7998,36.7798,36.7898,3100.0
2005-03-01 12:05:00,36.78,36.81,36.78,36.8,6500.0,36.7798,36.8098,36.7798,36.7998,6500.0
2005-03-01 12:10:00,36.79,36.9,36.79,36.89,13100.0,36.7898,36.8998,36.7898,36.8898,13100.0
2005-03-01 12:15:00,36.89,36.9,36.83,36.83,8300.0,36.8898,36.8998,36.8298,36.8298,8300.0
2005-03-01 12:20:00,36.85,36.86,36.83,36.86,1400.0,36.8498,36.8598,36.8298,36.8598,1400.0
2005-03-01 12:25:00,36.85,36.93,36.85,36.93,14000.0,36.8498,36.9298,36.8498,36.9298,14000.0
2005-03-01 12:30:00,36.94,36.94,36.92,36.94,6000.0,36.9398,36.9398,36.9198,36.9398,6000.0
2005-03-01 12:35:00,36.94,36.95,36.78,36.78,13100.0,36.9398,36.9498,36.7798,36.7798,13100.0
2005-03-01 12:40:00,36.79,36.85,36.73,36.81,10200.0,36.7898,36.8498,36.7298,36.8098,10200.0
2005-03-01 12:45:00,36.85,36.85,36.8,36.85,6400.0,36.8498,36.8498,36.7998,36.8498,6400.0
2005-03-01 12:50:00,36.85,36.9,36.84,36.9,5800.0,36.8498,36.8998,36.8398,36.8998,5800.0
2005-03-01 12:55:00,36.9,36.9,36.85,36.86,7800.0,36.8998,36.8998,36.8498,36.8598,7800.0
2005-03-01 13:00:00,36.86,36.86,36.81,36.85,3300.0,36.8598,36.8598,36.8098,36.8498,3300.0
2005-03-01 13:05:00,36.85,36.85,36.81,36.81,5300.0,36.8498,36.8498,36.8098,36.8098,5300.0
2005-03-01 13:10:00,36.83,36.83,36.77,36.77,2200.0,36.8298,36.8298,36.7698,36.7698,2200.0
2005-03-01 13:15:00,36.77,36.77,36.75,36.75,4000.0,36.7698,36.7698,36.7498,36.7498,4000.0
2005-03-01 13:20:00,36.73,36.74,36.65,36.65,4700.0,36.7298,36.7398,36.6498,36.6498,4700.0
2005-03-01 13:25:00,36.65,36.65,36.63,36.63,2000.0,36.6498,36.6498,36.6298,36.6298,2000.0
2005-03-01 13:30:00,36.64,36.7,36.64,36.69,2900.0,36.6398,36.6998,36.6398,36.6898,2900.0
2005-03-01 13:35:00,36.7,36.73,36.69,36.73,6300.0,36.6998,36.7298,36.6898,36.7298,6300.0
2005-03-01 13:40:00,36.73,36.77,36.71,36.76,2600.0,36.7298,36.7698,36.7098,36.7598,2600.0
2005-03-01 13:45:00,36.77,36.8,36.74,36.74,11300.0,36.7698,36.7998,36.7398,36.7398,11300.0
2005-03-01 13:50:00,36.76,36.76,36.7,36.72,5600.0,36.7598,36.7598,36.6998,36.7198,5600.0
2005-03-01 13:55:00,36.74,36.8,36.74,36.74,6500.0,36.7398,36.7998,36.7398,36.7398,6500.0
2005-03-01 14:00:00,36.72,36.82,36.7,36.8,17700.0,36.7198,36.8198,36.6998,36.7998,17700.0
2005-03-01 14:05:00,36.8,36.82,36.79,36.8,3200.0,36.7998,36.8198,36.7898,36.7998,3200.0
2005-03-01 14:10:00,36.81,36.81,36.69,36.7,6500.0,36.8098,36.8098,36.6898,36.6998,6500.0
2005-03-01 14:15:00,36.7,36.7,36.65,36.68,7000.0,36.6998,36.6998,36.6498,36.6798,7000.0
2005-03-01 14:20:00,36.69,36.74,36.68,36.74,14000.0,36.6898,36.7398,36.6798,36.7398,14000.0
2005-03-01 14:25:00,36.74,36.74,36.7,36.7,6800.0,36.7398,36.7398,36.6998,36.6998,6800.0
2005-03-01 14:30:00,36.7,36.7,36.68,36.69,3400.0,36.6998,36.6998,36.6798,36.6898,3400.0
2005-03-01 14:35:00,36.69,36.7,36.69,36.7,1000.0,36.6898,36.6998,36.6898,36.6998,1000.0
2005-03-01 14:40:00,36.7,36.7,36.7,36.7,1300.0,36.6998,36.6998,36.6998,36.6998,1300.0
2005-03-01 14:45:00,36.7,36.7,36.68,36.68,1000.0,36.6998,36.6998,36.6798,36.6798,1000.0
2005-03-01 14:50:00,36.69,36.7,36.68,36.68,2800.0,36.6898,36.6998,36.6798,36.6798,2800.0
2005-03-01 14:55:00,36.68,36.7,36.67,36.69,2100.0,36.6798,36.6998,36.6698,36.6898,2100.0
2005-03-01 15:00:00,36.7,36.73,36.7,36.72,10000.0,36.6998,36.7298,36.6998,36.7198,10000.0
2005-03-01 15:05:00,36.71,36.74,36.71,36.74,4500.0,36.7098,36.7398,36.7098,36.7398,4500.0
2005-03-01 15:10:00,36.75,36.79,36.74,36.76,11800.0,36.7498,36.7898,36.7398,36.7598,11800.0
2005-03-01 15:15:00,36.79,36.79,36.69,36.76,31200.0,36.7898,36.7898,36.6898,36.7598,31200.0
2005-03-01 15:20:00,36.77,36.8,36.77,36.8,11100.0,36.7698,36.7998,36.7698,36.7998,11100.0
2005-03-01 15:25:00,36.8,36.82,36.79,36.81,31300.0,36.7998,36.8198,36.7898,36.8098,31300.0
2005-03-01 15:30:00,36.81,36.9,36.81,36.89,14200.0,36.8098,36.8998,36.8098,36.8898,14200.0
2005-03-01 15:35:00,36.89,36.91,36.75,36.83,47100.0,36.8898,36.9098,36.7498,36.8298,47100.0
2005-03-01 15:40:00,36.83,36.83,36.77,36.77,10300.0,36.8298,36.8298,36.7698,36.7698,10300.0
2005-03-01 15:45:00,36.77,36.82,36.75,36.82,38700.0,36.7698,36.8198,36.7498,36.8198,38700.0
2005-03-01 15:50:00,36.84,36.9,36.77,36.8,19600.0,36.8398,36.8998,36.7698,36.7998,19600.0
2005-03-01 15:55:00,36.81,36.82,36.75,36.75,16900.0,36.8098,36.8198,36.7498,36.7498,16900.0
2005-03-02 09:30:00,36.92,37.0,36.79,36.9,17800.0,36.9198,36.9998,36.7898,36.8998,17800.0
2005-03-02 09:35:00,36.93,37.0,36.93,37.0,13000.0,36.9298,36.9998,36.9298,36.9998,13000.0
2005-03-02 09:40:00,37.0,37.26,37.0,37.18,38200.0,36.9998,37.2598,36.9998,37.1798,38200.0
2005-03-02 09:45:00,37.17,37.19,37.05,37.14,14500.0,37.1698,37.1898,37.0498,37.1398,14500.0
2005-03-02 09:50:00,37.16,37.19,37.02,37.04,21500.0,37.1598,37.1898,37.0198,37.0398,21500.0
2005-03-02 09:55:00,37.09,37.28,37.05,37.2,33700.0,37.0898,37.2798,37.0498,37.1998,33700.0
2005-03-02 10:00:00,37.25,37.4,37.24,37.33,29600.0,37.2498,37.3998,37.2398,37.3298,29600.0
2005-03-02 10:05:00,37.33,37.42,37.27,37.34,16600.0,37.3298,37.4198,37.2698,37.3398,16600.0
2005-03-02 10:10:00,37.34,37.39,37.23,37.25,35600.0,37.3398,37.3898,37.2298,37.2498,35600.0
2005-03-02 10:15:00,37.24,37.24,37.12,37.16,33900.0,37.2398,37.2398,37.1198,37.1598,33900.0
2005-03-02 10:20:00,37.16,37.28,37.16,37.24,17000.0,37.1598,37.2798,37.1598,37.2398,17000.0
2005-03-02 10:25:00,37.24,37.3,37.2,37.3,18500.0,37.2398,37.2998,37.1998,37.2998,18500.0
2005-03-02 10:30:00,37.3,37.41,37.3,37.34,7200.0,37.2998,37.4098,37.2998,37.3398,7200.0
2005-03-02 10:35:00,37.34,37.35,37.25,37.26,6200.0,37.3398,37.3498,37.2498,37.2598,6200.0
2005-03-02 10:40:00,37.25,37.26,37.19,37.21,13300.0,37.2498,37.2598,37.1898,37.2098,13300.0
2005-03-02 10:45:00,37.21,37.26,37.21,37.26,3900.0,37.2098,37.2598,37.2098,37.2598,3900.0
2005-03-02 10:50:00,37.26,37.39,37.25,37.35,4900.0,37.2598,37.3898,37.2498,37.3498,4900.0
2005-03-02 10:55:00,37.36,37.54,37.36,37.44,19200.0,37.3598,37.5398,37.3598,37.4398,19200.0
2005-03-02 11:00:00,37.47,37.47,37.43,37.43,15800.0,37.4698,37.4698,37.4298,37.4298,15800.0
2005-03-02 11:05:00,37.41,37.43,37.25,37.35,7800.0,37.4098,37.4298,37.2498,37.3498,7800.0
2005-03-02 11:10:00,37.37,37.5,37.34,37.38,16900.0,37.3698,37.4998,37.3398,37.3798,16900.0
2005-03-02 11:15:00,37.4,37.49,37.39,37.47,10900.0,37.3998,37.4898,37.3898,37.4698,10900.0
2005-03-02 11:20:00,37.48,37.52,37.47,37.52,6300.0,37.4798,37.5198,37.4698,37.5198,6300.0
2005-03-02 11:25:00,37.52,37.52,37.48,37.5,12400.0,37.5198,37.5198,37.4798,37.4998,12400.0
2005-03-02 11:30:00,37.49,37.5,37.48,37.49,12200.0,37.4898,37.4998,37.4798,37.4898,12200.0
2005-03-02 11:35:00,37.5,37.66,37.49,37.65,23600.0,37.4998,37.6598,37.4898,37.6498,23600.0
2005-03-02 11:40:00,37.64,37.75,37.64,37.75,16000.0,37.6398,37.7498,37.6398,37.7498,16000.0
2005-03-02 11:45:00,37.75,38.1,37.7,38.04,57900.0,37.7498,38.0998,37.6998,38.0398,57900.0
2005-03-02 11:50:00,38.04,38.09,37.97,38.03,38100.0,38.0398,38.0898,37.9698,38.0298,38100.0
2005-03-02 11:55:00,38.03,38.13,38.0,38.06,43300.0,38.0298,38.1298,37.9998,38.0598,43300.0
2005-03-02 12:00:00,38.04,38.06,38.0,38.04,34700.0,38.0398,38.0598,37.9998,38.0398,34700.0
2005-03-02 12:05:00,38.03,38.06,38.03,38.05,5800.0,38.0298,38.0598,38.0298,38.0498,5800.0
2005-03-02 12:10:00,38.05,38.18,38.02,38.08,46800.0,38.0498,38.1798,38.0198,38.0798,46800.0
2005-03-02 12:15:00,38.15,38.15,38.0,38.01,30900.0,38.1498,38.1498,37.9998,38.0098,30900.0
2005-03-02 12:20:00,38.0,38.04,37.97,37.97,13200.0,37.9998,38.0398,37.9698,37.9698,13200.0
2005-03-02 12:25:00,37.96,37.99,37.84,37.9,20000.0,37.9598,37.9898,37.8398,37.8998,20000.0
2005-03-02 12:30:00,37.9,37.94,37.84,37.9,64900.0,37.8998,37.9398,37.8398,37.8998,64900.0
2005-03-02 12:35:00,37.88,37.94,37.86,37.87,8300.0,37.8798,37.9398,37.8598,37.8698,8300.0
2005-03-02 12:40:00,37.87,37.9,37.84,37.9,48200.0,37.8698,37.8998,37.8398,37.8998,48200.0
2005-03-02 12:45:00,37.9,37.9,37.86,37.87,10500.0,37.8998,37.8998,37.8598,37.8698,10500.0
2005-03-02 12:50:00,37.86,37.92,37.85,37.9,7900.0,37.8598,37.9198,37.8498,37.8998,7900.0
2005-03-02 12:55:00,37.89,37.9,37.89,37.9,8100.0,37.8898,37.8998,37.8898,37.8998,8100.0
2005-03-02 13:00:00,37.89,37.92,37.89,37.92,1300.0,37.8898,37.9198,37.8898,37.9198,1300.0
2005-03-02 13:05:00,37.91,37.91,37.89,37.9,6100.0,37.9098,37.9098,37.8898,37.8998,6100.0
2005-03-02 13:10:00,37.9,37.97,37.89,37.97,28600.0,37.8998,37.9698,37.8898,37.9698,28600.0
2005-03-02 13:15:00,37.94,38.0,37.94,38.0,16600.0,37.9398,37.9998,37.9398,37.9998,16600.0
2005-03-02 13:20:00,38.01,38.04,37.98,37.99,5700.0,38.0098,38.0398,37.9798,37.9898,5700.0
2005-03-02 13:25:00,38.02,38.16,38.01,38.13,13900.0,38.0198,38.1598,38.0098,38.1298,13900.0
2005-03-02 13:30:00,38.1,38.14,38.05,38.05,16300.0,38.0998,38.1398,38.0498,38.0498,16300.0
2005-03-02 13:35:00,38.04,38.1,38.03,38.04,23800.0,38.0398,38.0998,38.0298,38.0398,23800.0
2005-03-02 13:40:00,38.06,38.62,38.05,38.41,100400.0,38.0598,38.6198,38.0498,38.4098,100400.0
2005-03-02 13:45:00,38.41,38.45,38.34,38.41,54300.0,38.4098,38.4498,38.3398,38.4098,54300.0
2005-03-02 13:50:00,38.41,38.41,38.0,38.0,77500.0,38.4098,38.4098,37.9998,37.9998,77500.0
2005-03-02 13:55:00,38.0,38.09,38.0,38.09,31800.0,37.9998,38.0898,37.9998,38.0898,31800.0
2005-03-02 14:00:00,38.1,38.16,38.08,38.11,21000.0,38.0998,38.1598,38.0798,38.1098,21000.0
2005-03-02 14:05:00,38.13,38.18,37.99,38.01,20600.0,38.1298,38.1798,37.9898,38.0098,20600.0
2005-03-02 14:10:00,38.04,38.06,37.86,37.94,18500.0,38.0398,38.0598,37.8598,37.9398,18500.0
2005-03-02 14:15:00,37.94,38.12,37.94,37.95,8900.0,37.9398,38.1198,37.9398,37.9498,8900.0
2005-03-02 14:20:00,37.93,38.01,37.93,37.97,5800.0,37.9298,38.0098,37.9298,37.9698,5800.0
2005-03-02 14:25:00,37.98,38.11,37.98,38.07,27600.0,37.9798,38.1098,37.9798,38.0698,27600.0
2005-03-02 14:30:00,38.12,38.13,37.95,37.95,16300.0,38.1198,38.1298,37.9498,37.9498,16300.0
2005-03-02 14:35:00,37.97,37.97,37.67,37.73,25800.0,37.9698,37.9698,37.6698,37.7298,25800.0
2005-03-02 14:40:00,37.72,37.76,37.52,37.52,30100.0,37.7198,37.7598,37.5198,37.5198,30100.0
2005-03-02 14:45:00,37.51,37.64,37.49,37.58,31300.0,37.5098,37.6398,37.4898,37.5798,31300.0
2005-03-02 14:50:00,37.58,37.7,37.52,37.7,10800.0,37.5798,37.6998,37.5198,37.6998,10800.0
2005-03-02 14:55:00,37.7,37.77,37.66,37.67,12000.0,37.6998,37.7698,37.6598,37.6698,12000.0
2005-03-02 15:00:00,37.71,37.79,37.7,37.79,12700.0,37.7098,37.7898,37.6998,37.7898,12700.0
2005-03-02 15:05:00,37.78,37.91,37.77,37.91,9700.0,37.7798,37.9098,37.7698,37.9098,9700.0
2005-03-02 15:10:00,37.92,37.98,37.91,37.97,22400.0,37.9198,37.9798,37.9098,37.9698,22400.0
2005-03-02 15:15:00,37.98,38.0,37.93,37.93,15000.0,37.9798,37.9998,37.9298,37.9298,15000.0
2005-03-02 15:20:00,37.94,38.03,37.93,38.03,14900.0,37.9398,38.0298,37.9298,38.0298,14900.0
2005-03-02 15:25:00,38.02,38.15,38.0,38.15,12900.0,38.0198,38.1498,37.9998,38.1498,12900.0
2005-03-02 15:30:00,38.16,38.34,38.05,38.25,34500.0,38.1598,38.3398,38.0498,38.2498,34500.0
2005-03-02 15:35:00,38.26,38.37,38.12,38.14,38400.0,38.2598,38.3698,38.1198,38.1398,38400.0
2005-03-02 15:40:00,38.13,38.15,38.0,38.14,46200.0,38.1298,38.1498,37.9998,38.1398,46200.0
2005-03-02 15:45:00,38.14,38.15,38.05,38.06,52000.0,38.1398,38.1498,38.0498,38.0598,52000.0
2005-03-02 15:50:00,38.06,38.08,37.78,37.82,48100.0,38.0598,38.0798,37.7798,37.8198,48100.0
2005-03-02 15:55:00,37.81,38.0,37.81,37.88,68600.0,37.8098,37.9998,37.8098,37.8798,68600.0
2005-03-03 09:30:00,38.49,38.5,38.04,38.1,63200.0,38.4898,38.4998,38.0398,38.0998,63200.0
2005-03-03 09:35:00,38.08,38.2,38.01,38.2,17600.0,38.0798,38.1998,38.0098,38.1998,17600.0
2005-03-03 09:40:00,38.16,38.2,38.07,38.07,20500.0,38.1598,38.1998,38.0698,38.0698,20500.0
2005-03-03 09:45:00,38.07,38.18,38.06,38.1,22000.0,38.0698,38.1798,38.0598,38.0998,22000.0
2005-03-03 09:50:00,38.1,38.1,37.9,38.0,41600.0,38.0998,38.0998,37.8998,37.9998,41600.0
2005-03-03 09:55:00,38.02,38.03,37.94,38.01,11100.0,38.0198,38.0298,37.9398,38.0098,11100.0
2005-03-03 10:00:00,38.01,38.14,37.87,37.96,50400.0,38.0098,38.1398,37.8698,37.9598,50400.0
2005-03-03 10:05:00,37.96,38.0,37.9,37.97,23300.0,37.9598,37.9998,37.8998,37.9698,23300.0
2005-03-03 10:10:00,37.94,38.0,37.87,37.88,5600.0,37.9398,37.9998,37.8698,37.8798,5600.0
2005-03-03 10:15:00,37.88,37.89,37.83,37.85,5400.0,37.8798,37.8898,37.8298,37.8498,5400.0
2005-03-03 10:20:00,37.85,38.0,37.81,37.81,15500.0,37.8498,37.9998,37.8098,37.8098,15500.0
2005-03-03 10:25:00,37.81,37.9,37.65,37.8,39600.0,37.8098,37.8998,37.6498,37.7998,39600.0
2005-03-03 10:30:00,37.77,37.82,37.66,37.75,31800.0,37.7698,37.8198,37.6598,37.7498,31800.0
2005-03-03 10:35:00,37.75,37.79,37.75,37.77,6100.0,37.7498,37.7898,37.7498,37.7698,6100.0
2005-03-03 10:40:00,37.76,37.83,37.69,37.69,12600.0,37.7598,37.8298,37.6898,37.6898,12600.0
2005-03-03 10:45:00,37.68,37.69,37.41,37.66,22100.0,37.6798,37.6898,37.4098,37.6598,22100.0
2005-03-03 10:50:00,37.67,37.73,37.63,37.73,6400.0,37.6698,37.7298,37.6298,37.7298,6400.0
2005-03-03 10:55:00,37.69,37.75,37.57,37.65,5400.0,37.6898,37.7498,37.5698,37.6498,5400.0
2005-03-03 11:00:00,37.65,37.65,37.25,37.36,31300.0,37.6498,37.6498,37.2498,37.3598,31300.0
2005-03-03 11:05:00,37.4,37.52,37.32,37.41,11200.0,37.3998,37.5198,37.3198,37.4098,11200.0
2005-03-03 11:10:00,37.29,37.56,37.28,37.46,13300.0,37.2898,37.5598,37.2798,37.4598,13300.0
2005-03-03 11:15:00,37.46,37.7,37.46,37.65,11900.0,37.4598,37.6998,37.4598,37.6498,11900.0
2005-03-03 11:20:00,37.58,37.61,37.42,37.53,11000.0,37.5798,37.6098,37.4198,37.5298,11000.0
2005-03-03 11:25:00,37.56,37.71,37.49,37.51,9600.0,37.5598,37.7098,37.4898,37.5098,9600.0
2005-03-03 11:30:00,37.51,37.51,37.33,37.38,12900.0,37.5098,37.5098,37.3298,37.3798,12900.0
2005-03-03 11:35:00,37.36,37.5,37.34,37.49,10000.0,37.3598,37.4998,37.3398,37.4898,10000.0
2005-03-03 11:40:00,37.51,37.51,37.3,37.31,11700.0,37.5098,37.5098,37.2998,37.3098,11700.0
2005-03-03 11:45:00,37.31,37.34,37.1,37.1,28800.0,37.3098,37.3398,37.0998,37.0998,28800.0
2005-03-03 11:50:00,37.1,37.23,37.01,37.12,42900.0,37.0998,37.2298,37.0098,37.1198,42900.0
2005-03-03 11:55:00,37.12,37.41,37.12,37.36,28800.0,37.1198,37.4098,37.1198,37.3598,28800.0
2005-03-03 12:00:00,37.32,37.52,37.25,37.49,12000.0,37.3198,37.5198,37.2498,37.4898,12000.0
2005-03-03 12:05:00,37.5,37.52,37.5,37.52,3300.0,37.4998,37.5198,37.4998,37.5198,3300.0
2005-03-03 12:10:00,37.51,37.62,37.51,37.62,8000.0,37.5098,37.6198,37.5098,37.6198,8000.0
2005-03-03 12:15:00,37.58,37.58,37.47,37.47,4500.0,37.5798,37.5798,37.4698,37.4698,4500.0
2005-03-03 12:20:00,37.45,37.5,37.37,37.49,6900.0,37.4498,37.4998,37.3698,37.4898,6900.0
2005-03-03 12:25:00,37.45,37.48,37.41,37.48,3200.0,37.4498,37.4798,37.4098,37.4798,3200.0
2005-03-03 12:30:00,37.49,37.65,37.44,37.62,6900.0,37.4898,37.6498,37.4398,37.6198,6900.0
2005-03-03 12:35:00,37.64,37.75,37.64,37.68,11900.0,37.6398,37.7498,37.6398,37.6798,11900.0
2005-03-03 12:40:00,37.68,37.76,37.66,37.76,6000.0,37.6798,37.7598,37.6598,37.7598,6000.0
2005-03-03 12:45:00,37.76,37.77,37.68,37.68,6700.0,37.7598,37.7698,37.6798,37.6798,6700.0
2005-03-03 12:50:00,37.7,37.82,37.7,37.77,7300.0,37.6998,37.8198,37.6998,37.7698,7300.0
2005-03-03 12:55:00,37.78,37.9,37.78,37.9,4700.0,37.7798,37.8998,37.7798,37.8998,4700.0
2005-03-03 13:00:00,37.89,37.97,37.88,37.97,5600.0,37.8898,37.9698,37.8798,37.9698,5600.0
2005-03-03 13:05:00,37.97,38.12,37.96,37.96,23100.0,37.9698,38.1198,37.9598,37.9598,23100.0
2005-03-03 13:10:00,37.97,37.97,37.82,37.88,7600.0,37.9698,37.9698,37.8198,37.8798,7600.0
2005-03-03 13:15:00,37.88,37.92,37.87,37.87,4400.0,37.8798,37.9198,37.8698,37.8698,4400.0
2005-03-03 13:20:00,37.88,37.88,37.86,37.86,6200.0,37.8798,37.8798,37.8598,37.8598,6200.0
2005-03-03 13:25:00,37.86,37.88,37.84,37.86,4400.0,37.8598,37.8798,37.8398,37.8598,4400.0
2005-03-03 13:30:00,37.85,37.86,37.82,37.83,6500.0,37.8498,37.8598,37.8198,37.8298,6500.0
2005-03-03 13:35:00,37.83,37.83,37.79,37.81,4700.0,37.8298,37.8298,37.7898,37.8098,4700.0
2005-03-03 13:40:00,37.81,38.1,37.81,38.02,35000.0,37.8098,38.0998,37.8098,38.0198,35000.0
2005-03-03 13:45:00,38.01,38.02,37.96,38.0,14800.0,38.0098,38.0198,37.9598,37.9998,14800.0
2005-03-03 13:50:00,38.0,38.07,37.99,38.05,17100.0,37.9998,38.0698,37.9898,38.0498,17100.0
2005-03-03 13:55:00,38.05,38.21,37.95,38.18,63600.0,38.0498,38.2098,37.9498,38.1798,63600.0
2005-03-03 14:00:00,38.18,38.25,38.16,38.23,19600.0,38.1798,38.2498,38.1598,38.2298,19600.0
2005-03-03 14:05:00,38.25,38.32,38.23,38.29,20400.0,38.2498,38.3198,38.2298,38.2898,20400.0
2005-03-03 14:10:00,38.25,38.26,38.07,38.23,17700.0,38.2498,38.2598,38.0698,38.2298,17700.0
2005-03-03 14:15:00,38.24,38.24,38.22,38.24,6200.0,38.2398,38.2398,38.2198,38.2398,6200.0
2005-03-03 14:20:00,38.24,38.29,38.23,38.29,16500.0,38.2398,38.2898,38.2298,38.2898,16500.0
2005-03-03 14:25:00,38.3,38.53,38.28,38.41,30400.0,38.2998,38.5298,38.2798,38.4098,30400.0
2005-03-03 14:30:00,38.37,38.44,38.37,38.42,6600.0,38.3698,38.4398,38.3698,38.4198,6600.0
2005-03-03 14:35:00,38.42,38.46,38.4,38.46,16600.0,38.4198,38.4598,38.3998,38.4598,16600.0
2005-03-03 14:40:00,38.46,38.48,38.36,38.37,17700.0,38.4598,38.4798,38.3598,38.3698,17700.0
2005-03-03 14:45:00,38.36,38.38,38.09,38.16,26800.0,38.3598,38.3798,38.0898,38.1598,26800.0
2005-03-03 14:50:00,38.16,38.16,38.05,38.11,18800.0,38.1598,38.1598,38.0498,38.1098,18800.0
2005-03-03 14:55:00,38.07,38.15,38.07,38.1,11200.0,38.0698,38.1498,38.0698,38.0998,11200.0
2005-03-03 15:00:00,38.1,38.11,37.88,37.91,28500.0,38.0998,38.1098,37.8798,37.9098,28500.0
2005-03-03 15:05:00,37.9,37.98,37.74,37.75,38800.0,37.8998,37.9798,37.7398,37.7498,38800.0
2005-03-03 15:10:00,37.76,37.98,37.65,37.76,40500.0,37.7598,37.9798,37.6498,37.7598,40500.0
2005-03-03 15:15:00,37.81,38.17,37.78,38.17,49300.0,37.8098,38.1698,37.7798,38.1698,49300.0
2005-03-03 15:20:00,38.2,38.34,37.99,38.13,66300.0,38.1998,38.3398,37.9898,38.1298,66300.0
2005-03-03 15:25:00,38.15,38.25,38.11,38.12,51500.0,38.1498,38.2498,38.1098,38.1198,51500.0
2005-03-03 15:30:00,38.12,38.12,37.9,37.92,28100.0,38.1198,38.1198,37.8998,37.9198,28100.0
2005-03-03 15:35:00,37.92,38.02,37.81,37.88,32500.0,37.9198,38.0198,37.8098,37.8798,32500.0
2005-03-03 15:40:00,37.88,37.97,37.88,37.95,27600.0,37.8798,37.9698,37.8798,37.9498,27600.0
2005-03-03 15:45:00,37.95,37.95,37.55,37.55,45900.0,37.9498,37.9498,37.5498,37.5498,45900.0
2005-03-03 15:50:00,37.55,37.62,36.92,37.27,192900.0,37.5498,37.6198,36.9198,37.2698,192900.0
2005-03-03 15:55:00,37.28,37.54,37.26,37.49,106900.0,37.2798,37.5398,37.2598,37.4898,106900.0
2005-03-04 09:30:00,38.97,39.25,38.75,39.11,420600.0,38.9698,39.2498,38.7498,39.1098,420600.0
2005-03-04 09:35:00,39.11,39.14,38.85,38.91,264900.0,39.1098,39.1398,38.8498,38.9098,264900.0
2005-03-04 09:40:00,38.89,38.95,38.57,38.82,316700.0,38.8898,38.9498,38.5698,38.8198,316700.0
2005-03-04 09:45:00,38.82,38.85,38.32,38.35,203500.0,38.8198,38.8498,38.3198,38.3498,203500.0
2005-03-04 09:50:00,38.35,38.47,38.23,38.35,136900.0,38.3498,38.4698,38.2298,38.3498,136900.0
2005-03-04 09:55:00,38.38,38.4,37.85,37.99,168600.0,38.3798,38.3998,37.8498,37.9898,168600.0
2005-03-04 10:00:00,37.99,38.24,37.94,38.24,173500.0,37.9898,38.2398,37.9398,38.2398,173500.0
2005-03-04 10:05:00,38.23,38.48,38.15,38.38,95000.0,38.2298,38.4798,38.1498,38.3798,95000.0
2005-03-04 10:10:00,38.41,38.64,38.3,38.62,98800.0,38.4098,38.6398,38.2998,38.6198,98800.0
2005-03-04 10:15:00,38.62,38.64,38.4,38.49,46700.0,38.6198,38.6398,38.3998,38.4898,46700.0
2005-03-04 10:20:00,38.5,38.6,38.46,38.49,55900.0,38.4998,38.5998,38.4598,38.4898,55900.0
2005-03-04 10:25:00,38.49,38.6,38.43,38.44,115900.0,38.4898,38.5998,38.4298,38.4398,115900.0
2005-03-04 10:30:00,38.44,38.5,38.37,38.37,100400.0,38.4398,38.4998,38.3698,38.3698,100400.0
2005-03-04 10:35:00,38.37,38.53,38.36,38.4,76800.0,38.3698,38.5298,38.3598,38.3998,76800.0
2005-03-04 10:40:00,38.4,38.4,38.18,38.3,124200.0,38.3998,38.3998,38.1798,38.2998,124200.0
2005-03-04 10:45:00,38.3,38.33,38.23,38.24,38900.0,38.2998,38.3298,38.2298,38.2398,38900.0
2005-03-04 10:50:00,38.24,38.27,38.19,38.23,39400.0,38.2398,38.2698,38.1898,38.2298,39400.0
2005-03-04 10:55:00,38.24,38.24,38.08,38.1,88200.0,38.2398,38.2398,38.0798,38.0998,88200.0
2005-03-04 11:00:00,38.11,38.15,37.96,37.99,55200.0,38.1098,38.1498,37.9598,37.9898,55200.0
2005-03-04 11:05:00,38.0,38.13,37.91,38.09,38500.0,37.9998,38.1298,37.9098,38.0898,38500.0
2005-03-04 11:10:00,38.13,38.22,37.77,37.86,93200.0,38.1298,38.2198,37.7698,37.8598,93200.0
2005-03-04 11:15:00,37.89,38.02,37.8,37.98,17600.0,37.8898,38.0198,37.7998,37.9798,17600.0
2005-03-04 11:20:00,38.0,38.0,37.87,37.87,26000.0,37.9998,37.9998,37.8698,37.8698,26000.0
2005-03-04 11:25:00,37.87,38.08,37.87,38.03,22100.0,37.8698,38.0798,37.8698,38.0298,22100.0
2005-03-04 11:30:00,38.05,38.15,38.05,38.12,29300.0,38.0498,38.1498,38.0498,38.1198,29300.0
2005-03-04 11:35:00,38.13,38.3,38.1,38.28,100100.0,38.1298,38.2998,38.0998,38.2798,100100.0
2005-03-04 11:40:00,38.24,38.34,38.22,38.3,54200.0,38.2398,38.3398,38.2198,38.2998,54200.0
2005-03-04 11:45:00,38.29,38.42,38.26,38.4,43000.0,38.2898,38.4198,38.2598,38.3998,43000.0
2005-03-04 11:50:00,38.4,38.49,38.29,38.46,83200.0,38.3998,38.4898,38.2898,38.4598,83200.0
2005-03-04 11:55:00,38.49,38.5,38.25,38.34,60100.0,38.4898,38.4998,38.2498,38.3398,60100.0
2005-03-04 12:00:00,38.34,38.34,38.25,38.26,37700.0,38.3398,38.3398,38.2498,38.2598,37700.0
2005-03-04 12:05:00,38.25,38.33,38.12,38.29,13300.0,38.2498,38.3298,38.1198,38.2898,13300.0
2005-03-04 12:10:00,38.29,38.33,38.28,38.33,5900.0,38.2898,38.3298,38.2798,38.3298,5900.0
2005-03-04 12:15:00,38.32,38.45,38.32,38.45,12100.0,38.3198,38.4498,38.3198,38.4498,12100.0
2005-03-04 12:20:00,38.45,38.5,38.44,38.5,21400.0,38.4498,38.4998,38.4398,38.4998,21400.0
2005-03-04 12:25:00,38.5,38.5,38.47,38.49,12200.0,38.4998,38.4998,38.4698,38.4898,12200.0
2005-03-04 12:30:00,38.49,38.5,38.47,38.5,14600.0,38.4898,38.4998,38.4698,38.4998,14600.0
2005-03-04 12:35:00,38.49,38.5,38.48,38.5,13700.0,38.4898,38.4998,38.4798,38.4998,13700.0
2005-03-04 12:40:00,38.5,38.5,38.47,38.48,8200.0,38.4998,38.4998,38.4698,38.4798,8200.0
2005-03-04 12:45:00,38.5,38.5,38.48,38.48,9800.0,38.4998,38.4998,38.4798,38.4798,9800.0
2005-03-04 12:50:00,38.49,38.58,38.48,38.53,55500.0,38.4898,38.5798,38.4798,38.5298,55500.0
2005-03-04 12:55:00,38.53,38.54,38.3,38.33,23700.0,38.5298,38.5398,38.2998,38.3298,23700.0
2005-03-04 13:00:00,38.34,38.5,38.33,38.46,20600.0,38.3398,38.4998,38.3298,38.4598,20600.0
2005-03-04 13:05:00,38.46,38.51,38.46,38.49,18200.0,38.4598,38.5098,38.4598,38.4898,18200.0
2005-03-04 13:10:00,38.46,38.5,38.37,38.47,11800.0,38.4598,38.4998,38.3698,38.4698,11800.0
2005-03-04 13:15:00,38.47,38.49,38.42,38.47,12400.0,38.4698,38.4898,38.4198,38.4698,12400.0
2005-03-04 13:20:00,38.44,38.5,38.42,38.49,4000.0,38.4398,38.4998,38.4198,38.4898,4000.0
2005-03-04 13:25:00,38.49,38.5,38.46,38.46,5600.0,38.4898,38.4998,38.4598,38.4598,5600.0
2005-03-04 13:30:00,38.49,38.5,38.49,38.49,4800.0,38.4898,38.4998,38.4898,38.4898,4800.0
2005-03-04 13:35:00,38.49,38.49,38.45,38.49,4800.0,38.4898,38.4898,38.4498,38.4898,4800.0
2005-03-04 13:40:00,38.49,38.5,38.48,38.49,15500.0,38.4898,38.4998,38.4798,38.4898,15500.0
2005-03-04 13:45:00,38.5,38.51,38.48,38.51,42100.0,38.4998,38.5098,38.4798,38.5098,42100.0
2005-03-04 13:50:00,38.51,38.7,38.49,38.66,39600.0,38.5098,38.6998,38.4898,38.6598,39600.0
2005-03-04 13:55:00,38.69,38.75,38.66,38.74,17500.0,38.6898,38.7498,38.6598,38.7398,17500.0
2005-03-04 14:00:00,38.75,38.88,38.7,38.74,65700.0,38.7498,38.8798,38.6998,38.7398,65700.0
2005-03-04 14:05:00,38.75,38.79,38.74,38.78,12100.0,38.7498,38.7898,38.7398,38.7798,12100.0
2005-03-04 14:10:00,38.78,38.88,38.61,38.71,28200.0,38.7798,38.8798,38.6098,38.7098,28200.0
2005-03-04 14:15:00,38.66,38.78,38.62,38.7,13200.0,38.6598,38.7798,38.6198,38.6998,13200.0
2005-03-04 14:20:00,38.7,38.76,38.7,38.76,11100.0,38.6998,38.7598,38.6998,38.7598,11100.0
2005-03-04 14:25:00,38.78,38.94,38.75,38.85,27400.0,38.7798,38.9398,38.7498,38.8498,27400.0
2005-03-04 14:30:00,38.88,39.0,38.79,38.93,32100.0,38.8798,38.9998,38.7898,38.9298,32100.0
2005-03-04 14:35:00,38.91,38.94,38.9,38.92,13600.0,38.9098,38.9398,38.8998,38.9198,13600.0
2005-03-04 14:40:00,38.92,38.94,38.86,38.88,22200.0,38.9198,38.9398,38.8598,38.8798,22200.0
2005-03-04 14:45:00,38.88,38.96,38.83,38.84,21600.0,38.8798,38.9598,38.8298,38.8398,21600.0
2005-03-04 14:50:00,38.84,38.94,38.83,38.93,9800.0,38.8398,38.9398,38.8298,38.9298,9800.0
2005-03-04 14:55:00,38.92,38.92,38.83,38.89,13000.0,38.9198,38.9198,38.8298,38.8898,13000.0
2005-03-04 15:00:00,38.91,39.03,38.91,39.03,22000.0,38.9098,39.0298,38.9098,39.0298,22000.0
2005-03-04 15:05:00,39.02,39.07,39.0,39.06,29900.0,39.0198,39.0698,38.9998,39.0598,29900.0
2005-03-04 15:10:00,39.08,39.17,39.06,39.15,32600.0,39.0798,39.1698,39.0598,39.1498,32600.0
2005-03-04 15:15:00,39.15,39.44,39.15,39.29,120700.0,39.1498,39.4398,39.1498,39.2898,120700.0
2005-03-04 15:20:00,39.26,39.42,39.1,39.42,47300.0,39.2598,39.4198,39.0998,39.4198,47300.0
2005-03-04 15:25:00,39.41,39.51,39.36,39.36,46900.0,39.4098,39.5098,39.3598,39.3598,46900.0
2005-03-04 15:30:00,39.37,39.38,39.24,39.34,37500.0,39.3698,39.3798,39.2398,39.3398,37500.0
2005-03-04 15:35:00,39.35,39.38,39.3,39.33,32500.0,39.3498,39.3798,39.2998,39.3298,32500.0
2005-03-04 15:40:00,39.33,39.33,39.21,39.26,39700.0,39.3298,39.3298,39.2098,39.2598,39700.0
2005-03-04 15:45:00,39.26,39.46,39.24,39.43,58800.0,39.2598,39.4598,39.2398,39.4298,58800.0
2005-03-04 15:50:00,39.43,39.45,39.36,39.41,40700.0,39.4298,39.4498,39.3598,39.4098,40700.0
2005-03-04 15:55:00,39.41,39.57,39.41,39.56,133300.0,39.4098,39.5698,39.4098,39.5598,133300.0
2005-03-07 09:30:00,39.61,39.65,39.37,39.54,46500.0,39.6098,39.6498,39.3698,39.5398,46500.0
2005-03-07 09:35:00,39.54,39.91,39.54,39.78,65100.0,39.5398,39.9098,39.5398,39.7798,65100.0
2005-03-07 09:40:00,39.9,39.94,39.61,39.71,40700.0,39.8998,39.9398,39.6098,39.7098,40700.0
2005-03-07 09:45:00,39.74,39.86,39.7,39.77,44100.0,39.7398,39.8598,39.6998,39.7698,44100.0
2005-03-07 09:50:00,39.78,40.0,39.78,40.0,43300.0,39.7798,39.9998,39.7798,39.9998,43300.0
2005-03-07 09:55:00,40.0,40.45,40.0,40.19,89600.0,39.9998,40.4498,39.9998,40.1898,89600.0
2005-03-07 10:00:00,40.2,40.26,40.01,40.15,48900.0,40.1998,40.2598,40.0098,40.1498,48900.0
2005-03-07 10:05:00,40.15,40.26,40.0,40.24,115600.0,40.1498,40.2598,39.9998,40.2398,115600.0
2005-03-07 10:10:00,40.26,40.45,40.2,40.41,30600.0,40.2598,40.4498,40.1998,40.4098,30600.0
2005-03-07 10:15:00,40.42,40.58,40.4,40.47,39700.0,40.4198,40.5797,40.3998,40.4698,39700.0
2005-03-07 10:20:00,40.44,40.5,40.42,40.45,48600.0,40.4398,40.4998,40.4198,40.4498,48600.0
2005-03-07 10:25:00,40.45,40.45,40.26,40.32,84500.0,40.4498,40.4498,40.2598,40.3198,84500.0
2005-03-07 10:30:00,40.37,40.45,40.33,40.41,30600.0,40.3698,40.4498,40.3298,40.4098,30600.0
2005-03-07 10:35:00,40.41,40.5,40.4,40.44,130000.0,40.4098,40.4998,40.3998,40.4398,130000.0
2005-03-07 10:40:00,40.42,40.43,40.35,40.37,55100.0,40.4198,40.4298,40.3498,40.3698,55100.0
2005-03-07 10:45:00,40.37,40.4,40.3,40.38,38700.0,40.3698,40.3998,40.2998,40.3798,38700.0
2005-03-07 10:50:00,40.37,40.38,40.21,40.21,64700.0,40.3698,40.3798,40.2098,40.2098,64700.0
2005-03-07 10:55:00,40.21,40.34,40.19,40.2,29600.0,40.2098,40.3398,40.1898,40.1998,29600.0
2005-03-07 11:00:00,40.2,40.27,40.2,40.27,34700.0,40.1998,40.2698,40.1998,40.2698,34700.0
2005-03-07 11:05:00,40.27,40.27,40.22,40.27,35000.0,40.2698,40.2698,40.2198,40.2698,35000.0
2005-03-07 11:10:00,40.24,40.3,40.21,40.3,37600.0,40.2398,40.2998,40.2098,40.2998,37600.0
2005-03-07 11:15:00,40.29,40.29,39.96,40.01,78700.0,40.2898,40.2898,39.9598,40.0098,78700.0
2005-03-07 11:20:00,40.03,40.09,40.0,40.09,41700.0,40.0298,40.0898,39.9998,40.0898,41700.0
2005-03-07 11:25:00,40.06,40.28,40.05,40.26,24200.0,40.0598,40.2798,40.0498,40.2598,24200.0
2005-03-07 11:30:00,40.27,40.28,40.13,40.19,15100.0,40.2698,40.2798,40.1298,40.1898,15100.0
2005-03-07 11:35:00,40.23,40.3,40.2,40.26,10200.0,40.2298,40.2998,40.1998,40.2598,10200.0
2005-03-07 11:40:00,40.27,40.4,40.25,40.4,13300.0,40.2698,40.3998,40.2498,40.3998,13300.0
2005-03-07 11:45:00,40.4,40.4,40.32,40.36,24500.0,40.3998,40.3998,40.3198,40.3598,24500.0
2005-03-07 11:50:00,40.36,40.4,40.3,40.3,9600.0,40.3598,40.3998,40.2998,40.2998,9600.0
2005-03-07 11:55:00,40.32,40.32,40.19,40.24,17000.0,40.3198,40.3198,40.1898,40.2398,17000.0
2005-03-07 12:00:00,40.2,40.21,40.15,40.18,21800.0,40.1998,40.2098,40.1498,40.1798,21800.0
2005-03-07 12:05:00,40.21,40.25,40.17,40.2,12300.0,40.2098,40.2498,40.1698,40.1998,12300.0
2005-03-07 12:10:00,40.19,40.21,40.18,40.21,30400.0,40.1898,40.2098,40.1798,40.2098,30400.0
2005-03-07 12:15:00,40.21,40.23,40.18,40.18,10800.0,40.2098,40.2298,40.1798,40.1798,10800.0
2005-03-07 12:20:00,40.19,40.29,40.18,40.29,9900.0,40.1898,40.2898,40.1798,40.2898,9900.0
2005-03-07 12:25:00,40.28,40.29,40.23,40.25,9000.0,40.2798,40.2898,40.2298,40.2498,9000.0
2005-03-07 12:30:00,40.23,40.26,40.18,40.18,7600.0,40.2298,40.2598,40.1798,40.1798,7600.0
2005-03-07 12:35:00,40.18,40.2,40.18,40.18,19000.0,40.1798,40.1998,40.1798,40.1798,19000.0
2005-03-07 12:40:00,40.18,40.2,40.18,40.18,10200.0,40.1798,40.1998,40.1798,40.1798,10200.0
2005-03-07 12:45:00,40.18,40.2,40.15,40.15,10100.0,40.1798,40.1998,40.1498,40.1498,10100.0
2005-03-07 12:50:00,40.17,40.2,40.14,40.18,9900.0,40.1698,40.1998,40.1398,40.1798,9900.0
2005-03-07 12:55:00,40.19,40.2,40.15,40.2,4200.0,40.1898,40.1998,40.1498,40.1998,4200.0
2005-03-07 13:00:00,40.2,40.2,40.19,40.2,2900.0,40.1998,40.1998,40.1898,40.1998,2900.0
2005-03-07 13:05:00,40.16,40.26,40.16,40.21,7000.0,40.1598,40.2598,40.1598,40.2098,7000.0
2005-03-07 13:10:00,40.2,40.21,40.19,40.19,2400.0,40.1998,40.2098,40.1898,40.1898,2400.0
2005-03-07 13:15:00,40.18,40.2,40.06,40.14,19900.0,40.1798,40.1998,40.0598,40.1398,19900.0
2005-03-07 13:20:00,40.14,40.2,40.14,40.19,1800.0,40.1398,40.1998,40.1398,40.1898,1800.0
2005-03-07 13:25:00,40.17,40.2,40.17,40.2,7400.0,40.1698,40.1998,40.1698,40.1998,7400.0
2005-03-07 13:30:00,40.2,40.2,40.19,40.2,7600.0,40.1998,40.1998,40.1898,40.1998,7600.0
2005-03-07 13:35:00,40.19,40.2,40.19,40.2,3900.0,40.1898,40.1998,40.1898,40.1998,3900.0
2005-03-07 13:40:00,40.2,40.2,40.19,40.2,6700.0,40.1998,40.1998,40.1898,40.1998,6700.0
2005-03-07 13:45:00,40.19,40.3,40.19,40.3,5400.0,40.1898,40.2998,40.1898,40.2998,5400.0
2005-03-07 13:50:00,40.3,40.45,40.3,40.36,19900.0,40.2998,40.4498,40.2998,40.3598,19900.0
2005-03-07 13:55:00,40.36,40.46,40.35,40.46,10100.0,40.3598,40.4598,40.3498,40.4598,10100.0
2005-03-07 14:00:00,40.45,40.49,40.4,40.46,27300.0,40.4498,40.4898,40.3998,40.4598,27300.0
2005-03-07 14:05:00,40.45,40.45,40.4,40.4,4000.0,40.4498,40.4498,40.3998,40.3998,4000.0
2005-03-07 14:10:00,40.41,40.5,40.4,40.45,19300.0,40.4098,40.4998,40.3998,40.4498,19300.0
2005-03-07 14:15:00,40.45,40.47,40.4,40.41,19200.0,40.4498,40.4698,40.3998,40.4098,19200.0
2005-03-07 14:20:00,40.41,40.42,40.33,40.33,9000.0,40.4098,40.4198,40.3298,40.3298,9000.0
2005-03-07 14:25:00,40.31,40.32,40.28,40.29,16400.0,40.3098,40.3198,40.2798,40.2898,16400.0
2005-03-07 14:30:00,40.27,40.38,40.27,40.37,15800.0,40.2698,40.3798,40.2698,40.3698,15800.0
2005-03-07 14:35:00,40.37,40.37,40.34,40.34,12700.0,40.3698,40.3698,40.3398,40.3398,12700.0
2005-03-07 14:40:00,40.35,40.35,40.3,40.31,10400.0,40.3498,40.3498,40.2998,40.3098,10400.0
2005-03-07 14:45:00,40.31,40.32,40.3,40.31,2500.0,40.3098,40.3198,40.2998,40.3098,2500.0
2005-03-07 14:50:00,40.3,40.33,40.3,40.32,27400.0,40.2998,40.3298,40.2998,40.3198,27400.0
2005-03-07 14:55:00,40.35,40.35,40.31,40.32,24500.0,40.3498,40.3498,40.3098,40.3198,24500.0
2005-03-07 15:00:00,40.34,40.46,40.32,40.46,10300.0,40.3398,40.4598,40.3198,40.4598,10300.0
2005-03-07 15:05:00,40.45,40.5,40.4,40.45,25100.0,40.4498,40.4998,40.3998,40.4498,25100.0
2005-03-07 15:10:00,40.46,40.57,40.45,40.52,33200.0,40.4598,40.5697,40.4498,40.5198,33200.0
2005-03-07 15:15:00,40.52,40.65,40.5,40.58,24800.0,40.5198,40.6497,40.4998,40.5797,24800.0
2005-03-07 15:20:00,40.58,40.8,40.53,40.78,40700.0,40.5797,40.7997,40.5298,40.7797,40700.0
2005-03-07 15:25:00,40.78,40.92,40.78,40.85,39700.0,40.7797,40.9197,40.7797,40.8497,39700.0
2005-03-07 15:30:00,40.85,40.87,40.78,40.82,27700.0,40.8497,40.8697,40.7797,40.8197,27700.0
2005-03-07 15:35:00,40.81,40.9,40.75,40.75,26200.0,40.8097,40.8997,40.7497,40.7497,26200.0
2005-03-07 15:40:00,40.76,40.8,40.72,40.73,18500.0,40.7597,40.7997,40.7197,40.7297,18500.0
2005-03-07 15:45:00,40.72,40.9,40.7,40.8,37700.0,40.7197,40.8997,40.6997,40.7997,37700.0
2005-03-07 15:50:00,40.77,40.86,40.77,40.85,34500.0,40.7697,40.8597,40.7697,40.8497,34500.0
2005-03-07 15:55:00,40.85,40.85,40.71,40.73,54900.0,40.8497,40.8497,40.7097,40.7297,54900.0
2005-03-08 09:30:00,40.6,40.77,40.58,40.63,10700.0,40.5997,40.7697,40.5797,40.6297,10700.0
2005-03-08 09:35:00,40.6,40.75,40.58,40.75,18400.0,40.5997,40.7497,40.5797,40.7497,18400.0
2005-03-08 09:40:00,40.75,40.83,40.59,40.75,31300.0,40.7497,40.8297,40.5897,40.7497,31300.0
2005-03-08 09:45:00,40.77,40.77,40.65,40.7,12800.0,40.7697,40.7697,40.6497,40.6997,12800.0
2005-03-08 09:50:00,40.67,40.7,40.65,40.7,9200.0,40.6697,40.6997,40.6497,40.6997,9200.0
2005-03-08 09:55:00,40.69,40.73,40.65,40.65,11000.0,40.6897,40.7297,40.6497,40.6497,11000.0
2005-03-08 10:00:00,40.65,40.71,40.65,40.71,6100.0,40.6497,40.7097,40.6497,40.7097,6100.0
2005-03-08 10:05:00,40.71,40.74,40.59,40.6,17800.0,40.7097,40.7397,40.5897,40.5997,17800.0
2005-03-08 10:10:00,40.59,40.81,40.58,40.79,14000.0,40.5897,40.8097,40.5797,40.7897,14000.0
2005-03-08 10:15:00,40.77,40.82,40.76,40.76,10900.0,40.7697,40.8197,40.7597,40.7597,10900.0
2005-03-08 10:20:00,40.76,40.87,40.76,40.85,8900.0,40.7597,40.8697,40.7597,40.8497,8900.0
2005-03-08 10:25:00,40.83,40.83,40.8,40.81,8800.0,40.8297,40.8297,40.7997,40.8097,8800.0
2005-03-08 10:30:00,40.81,40.88,40.8,40.8,7100.0,40.8097,40.8797,40.7997,40.7997,7100.0
2005-03-08 10:35:00,40.8,40.85,40.65,40.65,31300.0,40.7997,40.8497,40.6497,40.6497,31300.0
2005-03-08 10:40:00,40.65,40.82,40.65,40.72,28400.0,40.6497,40.8197,40.6497,40.7197,28400.0
2005-03-08 10:45:00,40.71,40.71,40.62,40.63,45400.0,40.7097,40.7097,40.6197,40.6297,45400.0
2005-03-08 10:50:00,40.64,40.68,40.63,40.68,22100.0,40.6397,40.6797,40.6297,40.6797,22100.0
2005-03-08 10:55:00,40.66,40.67,40.62,40.64,16300.0,40.6597,40.6697,40.6197,40.6397,16300.0
2005-03-08 11:00:00,40.63,40.68,40.5,40.54,40800.0,40.6297,40.6797,40.4998,40.5398,40800.0
2005-03-08 11:05:00,40.51,40.51,40.25,40.25,48600.0,40.5098,40.5098,40.2498,40.2498,48600.0
2005-03-08 11:10:00,40.25,40.33,40.15,40.3,50100.0,40.2498,40.3298,40.1498,40.2998,50100.0
2005-03-08 11:15:00,40.26,40.31,40.23,40.3,9000.0,40.2598,40.3098,40.2298,40.2998,9000.0
2005-03-08 11:20:00,40.3,40.34,40.3,40.31,7800.0,40.2998,40.3398,40.2998,40.3098,7800.0
2005-03-08 11:25:00,40.3,40.3,40.08,40.17,27200.0,40.2998,40.2998,40.0798,40.1698,27200.0
2005-03-08 11:30:00,40.15,40.19,40.15,40.18,14000.0,40.1498,40.1898,40.1498,40.1798,14000.0
2005-03-08 11:35:00,40.16,40.25,40.16,40.25,23600.0,40.1598,40.2498,40.1598,40.2498,23600.0
2005-03-08 11:40:00,40.25,40.31,40.25,40.31,9600.0,40.2498,40.3098,40.2498,40.3098,9600.0
2005-03-08 11:45:00,40.32,40.4,40.3,40.4,18500.0,40.3198,40.3998,40.2998,40.3998,18500.0
2005-03-08 11:50:00,40.4,40.59,40.4,40.5,14800.0,40.3998,40.5897,40.3998,40.4998,14800.0
2005-03-08 11:55:00,40.5,40.52,40.45,40.48,9200.0,40.4998,40.5198,40.4498,40.4798,9200.0
2005-03-08 12:00:00,40.47,40.52,40.45,40.48,5800.0,40.4698,40.5198,40.4498,40.4798,5800.0
2005-03-08 12:05:00,40.47,40.53,40.47,40.5,6800.0,40.4698,40.5298,40.4698,40.4998,6800.0
2005-03-08 12:10:00,40.51,40.51,40.5,40.5,2100.0,40.5098,40.5098,40.4998,40.4998,2100.0
2005-03-08 12:15:00,40.49,40.5,40.48,40.5,1900.0,40.4898,40.4998,40.4798,40.4998,1900.0
2005-03-08 12:20:00,40.51,40.52,40.5,40.52,5000.0,40.5098,40.5198,40.4998,40.5198,5000.0
2005-03-08 12:25:00,40.52,40.55,40.51,40.54,8900.0,40.5198,40.5498,40.5098,40.5398,8900.0
2005-03-08 12:30:00,40.54,40.58,40.54,40.57,2400.0,40.5398,40.5797,40.5398,40.5697,2400.0
2005-03-08 12:35:00,40.58,40.68,40.57,40.66,10100.0,40.5797,40.6797,40.5697,40.6597,10100.0
2005-03-08 12:40:00,40.7,40.86,40.69,40.84,9100.0,40.6997,40.8597,40.6897,40.8397,9100.0
2005-03-08 12:45:00,40.85,40.88,40.84,40.87,8100.0,40.8497,40.8797,40.8397,40.8697,8100.0
2005-03-08 12:50:00,40.85,40.87,40.8,40.86,9900.0,40.8497,40.8697,40.7997,40.8597,9900.0
2005-03-08 12:55:00,40.83,40.89,40.8,40.81,4600.0,40.8297,40.8897,40.7997,40.8097,4600.0
2005-03-08 13:00:00,40.85,40.85,40.76,40.81,4600.0,40.8497,40.8497,40.7597,40.8097,4600.0
2005-03-08 13:05:00,40.83,41.05,40.81,40.85,33000.0,40.8297,41.0497,40.8097,40.8497,33000.0
2005-03-08 13:10:00,40.88,40.9,40.85,40.9,3900.0,40.8797,40.8997,40.8497,40.8997,3900.0
2005-03-08 13:15:00,40.92,40.99,40.83,40.99,12600.0,40.9197,40.9897,40.8297,40.9897,12600.0
2005-03-08 13:20:00,40.99,41.0,40.85,40.86,8000.0,40.9897,40.9997,40.8497,40.8597,8000.0
2005-03-08 13:25:00,40.87,40.93,40.87,40.93,1500.0,40.8697,40.9297,40.8697,40.9297,1500.0
2005-03-08 13:30:00,40.93,40.95,40.91,40.95,14700.0,40.9297,40.9497,40.9097,40.9497,14700.0
2005-03-08 13:35:00,40.94,40.96,40.9,40.9,3600.0,40.9397,40.9597,40.8997,40.8997,3600.0
2005-03-08 13:40:00,40.94,40.96,40.9,40.9,5600.0,40.9397,40.9597,40.8997,40.8997,5600.0
2005-03-08 13:45:00,40.9,40.93,40.85,40.87,14300.0,40.8997,40.9297,40.8497,40.8697,14300.0
2005-03-08 13:50:00,40.89,40.9,40.79,40.83,7300.0,40.8897,40.8997,40.7897,40.8297,7300.0
2005-03-08 13:55:00,40.84,40.84,40.8,40.8,3100.0,40.8397,40.8397,40.7997,40.7997,3100.0
2005-03-08 14:00:00,40.8,40.81,40.77,40.81,3800.0,40.7997,40.8097,40.7697,40.8097,3800.0
2005-03-08 14:05:00,40.84,40.89,40.8,40.83,3400.0,40.8397,40.8897,40.7997,40.8297,3400.0
2005-03-08 14:10:00,40.84,40.84,40.8,40.84,3900.0,40.8397,40.8397,40.7997,40.8397,3900.0
2005-03-08 14:15:00,40.85,40.85,40.8,40.81,3200.0,40.8497,40.8497,40.7997,40.8097,3200.0
2005-03-08 14:20:00,40.82,40.85,40.79,40.83,23600.0,40.8197,40.8497,40.7897,40.8297,23600.0
2005-03-08 14:25:00,40.77,40.85,40.77,40.85,7100.0,40.7697,40.8497,40.7697,40.8497,7100.0
2005-03-08 14:30:00,40.84,40.84,40.77,40.79,4700.0,40.8397,40.8397,40.7697,40.7897,4700.0
2005-03-08 14:35:00,40.8,40.91,40.78,40.86,25600.0,40.7997,40.9097,40.7797,40.8597,25600.0
2005-03-08 14:40:00,40.87,40.9,40.76,40.76,21200.0,40.8697,40.8997,40.7597,40.7597,21200.0
2005-03-08 14:45:00,40.77,40.8,40.75,40.75,16000.0,40.7697,40.7997,40.7497,40.7497,16000.0
2005-03-08 14:50:00,40.76,40.76,40.57,40.59,13800.0,40.7597,40.7597,40.5697,40.5897,13800.0
2005-03-08 14:55:00,40.59,40.62,40.59,40.59,7000.0,40.5897,40.6197,40.5897,40.5897,7000.0
2005-03-08 15:00:00,40.6,40.62,40.57,40.61,6800.0,40.5997,40.6197,40.5697,40.6097,6800.0
2005-03-08 15:05:00,40.61,40.66,40.59,40.61,5300.0,40.6097,40.6597,40.5897,40.6097,5300.0
2005-03-08 15:10:00,40.6,40.61,40.59,40.59,10500.0,40.5997,40.6097,40.5897,40.5897,10500.0
2005-03-08 15:15:00,40.59,40.62,40.59,40.61,3800.0,40.5897,40.6197,40.5897,40.6097,3800.0
2005-03-08 15:20:00,40.6,40.61,40.59,40.6,23000.0,40.5997,40.6097,40.5897,40.5997,23000.0
2005-03-08 15:25:00,40.6,40.64,40.59,40.59,8300.0,40.5997,40.6397,40.5897,40.5897,8300.0
2005-03-08 15:30:00,40.59,40.6,40.56,40.56,22100.0,40.5897,40.5997,40.5597,40.5597,22100.0
2005-03-08 15:35:00,40.58,40.58,40.46,40.46,92000.0,40.5797,40.5797,40.4598,40.4598,92000.0
2005-03-08 15:40:00,40.46,40.55,40.45,40.47,71700.0,40.4598,40.5498,40.4498,40.4698,71700.0
2005-03-08 15:45:00,40.47,40.56,40.46,40.55,35200.0,40.4698,40.5597,40.4598,40.5498,35200.0
2005-03-08 15:50:00,40.55,40.55,40.39,40.5,80000.0,40.5498,40.5498,40.3898,40.4998,80000.0
2005-03-08 15:55:00,40.47,40.54,40.42,40.5,104100.0,40.4698,40.5398,40.4198,40.4998,104100.0
2005-03-09 09:30:00,40.38,40.48,40.3,40.39,5100.0,40.3798,40.4798,40.2998,40.3898,5100.0
2005-03-09 09:35:00,40.33,40.78,40.32,40.67,18800.0,40.3298,40.7797,40.3198,40.6697,18800.0
2005-03-09 09:40:00,40.66,40.66,40.42,40.44,11400.0,40.6597,40.6597,40.4198,40.4398,11400.0
2005-03-09 09:45:00,40.49,40.54,40.37,40.42,20000.0,40.4898,40.5398,40.3698,40.4198,20000.0
2005-03-09 09:50:00,40.45,40.55,40.42,40.48,34300.0,40.4498,40.5498,40.4198,40.4798,34300.0
2005-03-09 09:55:00,40.47,40.49,40.44,40.44,5800.0,40.4698,40.4898,40.4398,40.4398,5800.0
2005-03-09 10:00:00,40.44,40.45,40.35,40.37,34300.0,40.4398,40.4498,40.3498,40.3698,34300.0
2005-03-09 10:05:00,40.35,40.37,40.24,40.25,7000.0,40.3498,40.3698,40.2398,40.2498,7000.0
2005-03-09 10:10:00,40.26,40.46,40.25,40.46,8500.0,40.2598,40.4598,40.2498,40.4598,8500.0
2005-03-09 10:15:00,40.46,40.51,40.46,40.49,11500.0,40.4598,40.5098,40.4598,40.4898,11500.0
2005-03-09 10:20:00,40.52,40.61,40.49,40.61,16000.0,40.5198,40.6097,40.4898,40.6097,16000.0
2005-03-09 10:25:00,40.61,40.72,40.56,40.68,13300.0,40.6097,40.7197,40.5597,40.6797,13300.0
2005-03-09 10:30:00,40.66,40.81,40.66,40.81,19300.0,40.6597,40.8097,40.6597,40.8097,19300.0
2005-03-09 10:35:00,40.8,41.1,40.8,41.0,36200.0,40.7997,41.0997,40.7997,40.9997,36200.0
2005-03-09 10:40:00,41.04,41.07,40.95,41.0,21900.0,41.0397,41.0697,40.9497,40.9997,21900.0
2005-03-09 10:45:00,41.0,41.28,40.98,41.24,68200.0,40.9997,41.2797,40.9797,41.2397,68200.0
2005-03-09 10:50:00,41.27,41.42,41.26,41.39,34700.0,41.2697,41.4197,41.2597,41.3897,34700.0
2005-03-09 10:55:00,41.39,41.44,41.28,41.29,33100.0,41.3897,41.4397,41.2797,41.2897,33100.0
2005-03-09 11:00:00,41.32,41.38,41.25,41.25,12000.0,41.3197,41.3797,41.2497,41.2497,12000.0
2005-03-09 11:05:00,41.26,41.39,41.25,41.29,10800.0,41.2597,41.3897,41.2497,41.2897,10800.0
2005-03-09 11:10:00,41.25,41.34,41.13,41.34,19600.0,41.2497,41.3397,41.1297,41.3397,19600.0
2005-03-09 11:15:00,41.32,41.35,41.29,41.31,13500.0,41.3197,41.3497,41.2897,41.3097,13500.0
2005-03-09 11:20:00,41.32,41.35,41.21,41.3,9900.0,41.3197,41.3497,41.2097,41.2997,9900.0
2005-03-09 11:25:00,41.3,41.42,41.3,41.32,33400.0,41.2997,41.4197,41.2997,41.3197,33400.0
2005-03-09 11:30:00,41.3,41.37,41.26,41.27,11300.0,41.2997,41.3697,41.2597,41.2697,11300.0
2005-03-09 11:35:00,41.28,41.34,41.28,41.34,7400.0,41.2797,41.3397,41.2797,41.3397,7400.0
2005-03-09 11:40:00,41.34,41.36,41.3,41.35,4600.0,41.3397,41.3597,41.2997,41.3497,4600.0
2005-03-09 11:45:00,41.35,41.42,41.35,41.4,18500.0,41.3497,41.4197,41.3497,41.3997,18500.0
2005-03-09 11:50:00,41.39,41.41,41.39,41.39,7100.0,41.3897,41.4097,41.3897,41.3897,7100.0
2005-03-09 11:55:00,41.4,41.42,41.39,41.41,38500.0,41.3997,41.4197,41.3897,41.4097,38500.0
2005-03-09 12:00:00,41.41,41.41,41.29,41.34,17000.0,41.4097,41.4097,41.2897,41.3397,17000.0
2005-03-09 12:05:00,41.33,41.4,41.33,41.4,14000.0,41.3297,41.3997,41.3297,41.3997,14000.0
2005-03-09 12:10:00,41.37,41.38,41.34,41.34,2400.0,41.3697,41.3797,41.3397,41.3397,2400.0
2005-03-09 12:15:00,41.34,41.38,41.31,41.31,21800.0,41.3397,41.3797,41.3097,41.3097,21800.0
2005-03-09 12:20:00,41.27,41.31,41.18,41.2,9000.0,41.2697,41.3097,41.1797,41.1997,9000.0
2005-03-09 12:25:00,41.2,41.23,41.07,41.09,30900.0,41.1997,41.2297,41.0697,41.0897,30900.0
2005-03-09 12:30:00,41.1,41.1,41.08,41.1,23000.0,41.0997,41.0997,41.0797,41.0997,23000.0
2005-03-09 12:35:00,41.1,41.1,41.05,41.05,17300.0,41.0997,41.0997,41.0497,41.0497,17300.0
2005-03-09 12:40:00,41.04,41.05,40.93,41.05,49800.0,41.0397,41.0497,40.9297,41.0497,49800.0
2005-03-09 12:45:00,41.02,41.04,40.93,40.94,13400.0,41.0197,41.0397,40.9297,40.9397,13400.0
2005-03-09 12:50:00,40.95,40.97,40.73,40.97,46900.0,40.9497,40.9697,40.7297,40.9697,46900.0
2005-03-09 12:55:00,40.95,40.95,40.79,40.83,23700.0,40.9497,40.9497,40.7897,40.8297,23700.0
2005-03-09 13:00:00,40.85,40.85,40.76,40.76,10900.0,40.8497,40.8497,40.7597,40.7597,10900.0
2005-03-09 13:05:00,40.76,40.76,40.47,40.59,71300.0,40.7597,40.7597,40.4698,40.5897,71300.0
2005-03-09 13:10:00,40.55,40.65,40.49,40.62,64800.0,40.5498,40.6497,40.4898,40.6197,64800.0
2005-03-09 13:15:00,40.61,40.7,40.57,40.6,30900.0,40.6097,40.6997,40.5697,40.5997,30900.0
2005-03-09 13:20:00,40.58,40.61,40.51,40.51,26000.0,40.5797,40.6097,40.5098,40.5098,26000.0
2005-03-09 13:25:00,40.51,40.52,40.48,40.5,3000.0,40.5098,40.5198,40.4798,40.4998,3000.0
2005-03-09 13:30:00,40.5,40.52,40.43,40.52,12500.0,40.4998,40.5198,40.4298,40.5198,12500.0
2005-03-09 13:35:00,40.53,40.53,40.46,40.49,5300.0,40.5298,40.5298,40.4598,40.4898,5300.0
2005-03-09 13:40:00,40.5,40.56,40.45,40.51,6400.0,40.4998,40.5597,40.4498,40.5098,6400.0
2005-03-09 13:45:00,40.53,40.53,40.48,40.53,3600.0,40.5298,40.5298,40.4798,40.5298,3600.0
2005-03-09 13:50:00,40.52,40.55,40.48,40.51,3000.0,40.5198,40.5498,40.4798,40.5098,3000.0
2005-03-09 13:55:00,40.55,40.76,40.55,40.75,9000.0,40.5498,40.7597,40.5498,40.7497,9000.0
2005-03-09 14:00:00,40.75,40.85,40.74,40.85,31600.0,40.7497,40.8497,40.7397,40.8497,31600.0
2005-03-09 14:05:00,40.83,40.85,40.77,40.77,10700.0,40.8297,40.8497,40.7697,40.7697,10700.0
2005-03-09 14:10:00,40.78,40.85,40.7,40.74,14200.0,40.7797,40.8497,40.6997,40.7397,14200.0
2005-03-09 14:15:00,40.75,40.78,40.73,40.75,2700.0,40.7497,40.7797,40.7297,40.7497,2700.0
2005-03-09 14:20:00,40.75,40.78,40.66,40.66,16800.0,40.7497,40.7797,40.6597,40.6597,16800.0
2005-03-09 14:25:00,40.64,40.7,40.5,40.7,11600.0,40.6397,40.6997,40.4998,40.6997,11600.0
2005-03-09 14:30:00,40.73,40.8,40.73,40.75,4400.0,40.7297,40.7997,40.7297,40.7497,4400.0
2005-03-09 14:35:00,40.74,40.75,40.61,40.61,17200.0,40.7397,40.7497,40.6097,40.6097,17200.0
2005-03-09 14:40:00,40.61,40.76,40.61,40.75,10200.0,40.6097,40.7597,40.6097,40.7497,10200.0
2005-03-09 14:45:00,40.73,40.75,40.65,40.65,16000.0,40.7297,40.7497,40.6497,40.6497,16000.0
2005-03-09 14:50:00,40.64,40.74,40.6,40.7,9800.0,40.6397,40.7397,40.5997,40.6997,9800.0
2005-03-09 14:55:00,40.71,40.72,40.68,40.72,5300.0,40.7097,40.7197,40.6797,40.7197,5300.0
2005-03-09 15:00:00,40.73,40.73,40.64,40.66,16200.0,40.7297,40.7297,40.6397,40.6597,16200.0
2005-03-09 15:05:00,40.68,40.74,40.58,40.62,9100.0,40.6797,40.7397,40.5797,40.6197,9100.0
2005-03-09 15:10:00,40.63,40.67,40.5,40.52,11900.0,40.6297,40.6697,40.4998,40.5198,11900.0
2005-03-09 15:15:00,40.5,40.6,40.48,40.6,8900.0,40.4998,40.5997,40.4798,40.5997,8900.0
2005-03-09 15:20:00,40.59,40.6,40.54,40.57,8300.0,40.5897,40.5997,40.5398,40.5697,8300.0
2005-03-09 15:25:00,40.6,40.61,40.54,40.61,9400.0,40.5997,40.6097,40.5398,40.6097,9400.0
2005-03-09 15:30:00,40.61,40.62,40.57,40.57,7900.0,40.6097,40.6197,40.5697,40.5697,7900.0
2005-03-09 15:35:00,40.57,40.58,40.45,40.54,16300.0,40.5697,40.5797,40.4498,40.5398,16300.0
2005-03-09 15:40:00,40.53,40.57,40.45,40.53,21200.0,40.5298,40.5697,40.4498,40.5298,21200.0
2005-03-09 15:45:00,40.52,40.52,40.42,40.42,18600.0,40.5198,40.5198,40.4198,40.4198,18600.0
2005-03-09 15:50:00,40.43,40.44,40.37,40.42,29000.0,40.4298,40.4398,40.3698,40.4198,29000.0
2005-03-09 15:55:00,40.42,40.48,40.37,40.48,17600.0,40.4198,40.4798,40.3698,40.4798,17600.0
2005-03-10 09:30:00,40.62,40.86,40.6,40.84,9000.0,40.6197,40.8597,40.5997,40.8397,9000.0
2005-03-10 09:35:00,40.82,40.87,40.53,40.53,23600.0,40.8197,40.8697,40.5298,40.5298,23600.0
2005-03-10 09:40:00,40.52,40.66,40.52,40.66,6000.0,40.5198,40.6597,40.5198,40.6597,6000.0
2005-03-10 09:45:00,40.66,40.73,40.65,40.66,9800.0,40.6597,40.7297,40.6497,40.6597,9800.0
2005-03-10 09:50:00,40.65,40.66,40.58,40.6,11100.0,40.6497,40.6597,40.5797,40.5997,11100.0
2005-03-10 09:55:00,40.57,40.64,40.57,40.63,9400.0,40.5697,40.6397,40.5697,40.6297,9400.0
2005-03-10 10:00:00,40.61,40.71,40.58,40.58,11700.0,40.6097,40.7097,40.5797,40.5797,11700.0
2005-03-10 10:05:00,40.62,40.62,40.45,40.48,13400.0,40.6197,40.6197,40.4498,40.4798,13400.0
2005-03-10 10:10:00,40.47,40.51,40.45,40.5,7600.0,40.4698,40.5098,40.4498,40.4998,7600.0
2005-03-10 10:15:00,40.48,40.55,40.36,40.4,31300.0,40.4798,40.5498,40.3598,40.3998,31300.0
2005-03-10 10:20:00,40.4,40.42,40.36,40.37,11300.0,40.3998,40.4198,40.3598,40.3698,11300.0
2005-03-10 10:25:00,40.38,40.42,40.34,40.36,17000.0,40.3798,40.4198,40.3398,40.3598,17000.0
2005-03-10 10:30:00,40.35,40.36,40.3,40.3,13600.0,40.3498,40.3598,40.2998,40.2998,13600.0
2005-03-10 10:35:00,40.3,40.32,40.24,40.24,17900.0,40.2998,40.3198,40.2398,40.2398,17900.0
2005-03-10 10:40:00,40.23,40.35,40.17,40.31,10000.0,40.2298,40.3498,40.1698,40.3098,10000.0
2005-03-10 10:45:00,40.31,40.35,40.31,40.32,4700.0,40.3098,40.3498,40.3098,40.3198,4700.0
2005-03-10 10:50:00,40.3,40.3,40.25,40.25,5100.0,40.2998,40.2998,40.2498,40.2498,5100.0
2005-03-10 10:55:00,40.25,40.28,40.25,40.26,3700.0,40.2498,40.2798,40.2498,40.2598,3700.0
2005-03-10 11:00:00,40.26,40.27,40.15,40.15,8600.0,40.2598,40.2698,40.1498,40.1498,8600.0
2005-03-10 11:05:00,40.15,40.15,40.11,40.11,13100.0,40.1498,40.1498,40.1098,40.1098,13100.0
2005-03-10 11:10:00,40.12,40.14,40.01,40.05,14200.0,40.1198,40.1398,40.0098,40.0498,14200.0
2005-03-10 11:15:00,40.05,40.06,39.89,39.98,34400.0,40.0498,40.0598,39.8898,39.9798,34400.0
2005-03-10 11:20:00,40.03,40.12,40.0,40.03,3800.0,40.0298,40.1198,39.9998,40.0298,3800.0
2005-03-10 11:25:00,40.09,40.21,40.09,40.2,6100.0,40.0898,40.2098,40.0898,40.1998,6100.0
2005-03-10 11:30:00,40.18,40.23,40.18,40.2,1800.0,40.1798,40.2298,40.1798,40.1998,1800.0
2005-03-10 11:35:00,40.2,40.23,40.17,40.17,3300.0,40.1998,40.2298,40.1698,40.1698,3300.0
2005-03-10 11:40:00,40.16,40.16,40.04,40.09,3200.0,40.1598,40.1598,40.0398,40.0898,3200.0
2005-03-10 11:45:00,40.09,40.2,40.07,40.2,3000.0,40.0898,40.1998,40.0698,40.1998,3000.0
2005-03-10 11:50:00,40.21,40.21,40.05,40.06,2000.0,40.2098,40.2098,40.0498,40.0598,2000.0
2005-03-10 11:55:00,40.09,40.24,40.09,40.18,8300.0,40.0898,40.2398,40.0898,40.1798,8300.0
2005-03-10 12:00:00,40.17,40.21,40.17,40.21,4100.0,40.1698,40.2098,40.1698,40.2098,4100.0
2005-03-10 12:05:00,40.22,40.28,40.21,40.28,4900.0,40.2198,40.2798,40.2098,40.2798,4900.0
2005-03-10 12:10:00,40.28,40.38,40.28,40.35,24100.0,40.2798,40.3798,40.2798,40.3498,24100.0
2005-03-10 12:15:00,40.33,40.52,40.33,40.52,10400.0,40.3298,40.5198,40.3298,40.5198,10400.0
2005-03-10 12:20:00,40.53,40.57,40.43,40.43,19600.0,40.5298,40.5697,40.4298,40.4298,19600.0
2005-03-10 12:25:00,40.47,40.48,40.4,40.48,3200.0,40.4698,40.4798,40.3998,40.4798,3200.0
2005-03-10 12:30:00,40.48,40.57,40.38,40.4,5500.0,40.4798,40.5697,40.3798,40.3998,5500.0
2005-03-10 12:35:00,40.41,40.42,40.36,40.37,2900.0,40.4098,40.4198,40.3598,40.3698,2900.0
2005-03-10 12:40:00,40.36,40.38,40.35,40.37,3600.0,40.3598,40.3798,40.3498,40.3698,3600.0
2005-03-10 12:45:00,40.37,40.4,40.37,40.38,9900.0,40.3698,40.3998,40.3698,40.3798,9900.0
2005-03-10 12:50:00,40.38,40.41,40.38,40.38,2500.0,40.3798,40.4098,40.3798,40.3798,2500.0
2005-03-10 12:55:00,40.38,40.56,40.38,40.56,11300.0,40.3798,40.5597,40.3798,40.5597,11300.0
2005-03-10 13:00:00,40.49,40.56,40.46,40.53,19700.0,40.4898,40.5597,40.4598,40.5298,19700.0
2005-03-10 13:05:00,40.52,40.53,40.38,40.38,3900.0,40.5198,40.5298,40.3798,40.3798,3900.0
2005-03-10 13:10:00,40.37,40.41,40.35,40.37,5000.0,40.3698,40.4098,40.3498,40.3698,5000.0
2005-03-10 13:15:00,40.37,40.37,40.35,40.35,2200.0,40.3698,40.3698,40.3498,40.3498,2200.0
2005-03-10 13:20:00,40.35,40.38,40.31,40.31,19200.0,40.3498,40.3798,40.3098,40.3098,19200.0
2005-03-10 13:25:00,40.34,40.35,40.31,40.35,4400.0,40.3398,40.3498,40.3098,40.3498,4400.0
2005-03-10 13:30:00,40.32,40.33,40.28,40.33,5800.0,40.3198,40.3298,40.2798,40.3298,5800.0
2005-03-10 13:35:00,40.35,40.42,40.35,40.42,4600.0,40.3498,40.4198,40.3498,40.4198,4600.0
2005-03-10 13:40:00,40.39,40.43,40.38,40.42,5900.0,40.3898,40.4298,40.3798,40.4198,5900.0
2005-03-10 13:45:00,40.45,40.6,40.41,40.58,11500.0,40.4498,40.5997,40.4098,40.5797,11500.0
2005-03-10 13:50:00,40.58,40.75,40.57,40.68,16900.0,40.5797,40.7497,40.5697,40.6797,16900.0
2005-03-10 13:55:00,40.68,40.72,40.63,40.67,10800.0,40.6797,40.7197,40.6297,40.6697,10800.0
2005-03-10 14:00:00,40.67,40.68,40.54,40.61,14000.0,40.6697,40.6797,40.5398,40.6097,14000.0
2005-03-10 14:05:00,40.59,40.63,40.56,40.63,3000.0,40.5897,40.6297,40.5597,40.6297,3000.0
2005-03-10 14:10:00,40.63,40.72,40.6,40.7,13400.0,40.6297,40.7197,40.5997,40.6997,13400.0
2005-03-10 14:15:00,40.68,40.77,40.68,40.71,6500.0,40.6797,40.7697,40.6797,40.7097,6500.0
2005-03-10 14:20:00,40.71,40.72,40.65,40.66,7700.0,40.7097,40.7197,40.6497,40.6597,7700.0
2005-03-10 14:25:00,40.66,40.69,40.65,40.69,4800.0,40.6597,40.6897,40.6497,40.6897,4800.0
2005-03-10 14:30:00,40.68,40.78,40.66,40.72,15000.0,40.6797,40.7797,40.6597,40.7197,15000.0
2005-03-10 14:35:00,40.66,40.73,40.65,40.7,10500.0,40.6597,40.7297,40.6497,40.6997,10500.0
2005-03-10 14:40:00,40.7,40.72,40.63,40.65,5200.0,40.6997,40.7197,40.6297,40.6497,5200.0
2005-03-10 14:45:00,40.63,40.79,40.57,40.76,11500.0,40.6297,40.7897,40.5697,40.7597,11500.0
2005-03-10 14:50:00,40.74,40.76,40.7,40.75,9300.0,40.7397,40.7597,40.6997,40.7497,9300.0
2005-03-10 14:55:00,40.75,40.82,40.74,40.79,19500.0,40.7497,40.8197,40.7397,40.7897,19500.0
2005-03-10 15:00:00,40.78,40.78,40.71,40.72,4900.0,40.7797,40.7797,40.7097,40.7197,4900.0
2005-03-10 15:05:00,40.76,40.76,40.72,40.72,13600.0,40.7597,40.7597,40.7197,40.7197,13600.0
2005-03-10 15:10:00,40.72,40.76,40.72,40.73,10100.0,40.7197,40.7597,40.7197,40.7297,10100.0
2005-03-10 15:15:00,40.73,40.74,40.68,40.69,8800.0,40.7297,40.7397,40.6797,40.6897,8800.0
2005-03-10 15:20:00,40.69,40.7,40.63,40.7,8900.0,40.6897,40.6997,40.6297,40.6997,8900.0
2005-03-10 15:25:00,40.69,40.7,40.65,40.65,8100.0,40.6897,40.6997,40.6497,40.6497,8100.0
2005-03-10 15:30:00,40.65,40.71,40.65,40.69,21100.0,40.6497,40.7097,40.6497,40.6897,21100.0
2005-03-10 15:35:00,40.67,40.79,40.66,40.72,25300.0,40.6697,40.7897,40.6597,40.7197,25300.0
2005-03-10 15:40:00,40.72,40.85,40.72,40.85,24300.0,40.7197,40.8497,40.7197,40.8497,24300.0
2005-03-10 15:45:00,40.84,40.86,40.77,40.79,12300.0,40.8397,40.8597,40.7697,40.7897,12300.0
2005-03-10 15:50:00,40.79,40.84,40.66,40.69,28800.0,40.7897,40.8397,40.6597,40.6897,28800.0
2005-03-10 15:55:00,40.68,40.72,40.61,40.7,19100.0,40.6797,40.7197,40.6097,40.6997,19100.0
2005-03-11 09:30:00,40.6,40.65,40.5,40.58,11900.0,40.5997,40.6497,40.4998,40.5797,11900.0
2005-03-11 09:35:00,40.6,40.82,40.55,40.56,20200.0,40.5997,40.8197,40.5498,40.5597,20200.0
2005-03-11 09:40:00,40.56,40.74,40.56,40.72,8700.0,40.5597,40.7397,40.5597,40.7197,8700.0
2005-03-11 09:45:00,40.72,40.79,40.72,40.77,17200.0,40.7197,40.7897,40.7197,40.7697,17200.0
2005-03-11 09:50:00,40.76,40.93,40.76,40.93,26400.0,40.7597,40.9297,40.7597,40.9297,26400.0
2005-03-11 09:55:00,40.94,40.98,40.58,40.81,50500.0,40.9397,40.9797,40.5797,40.8097,50500.0
2005-03-11 10:00:00,40.8,40.8,40.65,40.79,56100.0,40.7997,40.7997,40.6497,40.7897,56100.0
2005-03-11 10:05:00,40.79,40.79,40.65,40.68,15400.0,40.7897,40.7897,40.6497,40.6797,15400.0
2005-03-11 10:10:00,40.67,40.7,40.66,40.68,9700.0,40.6697,40.6997,40.6597,40.6797,9700.0
2005-03-11 10:15:00,40.66,40.7,40.65,40.66,7900.0,40.6597,40.6997,40.6497,40.6597,7900.0
2005-03-11 10:20:00,40.65,40.69,40.64,40.69,14100.0,40.6497,40.6897,40.6397,40.6897,14100.0
2005-03-11 10:25:00,40.67,40.84,40.67,40.81,8700.0,40.6697,40.8397,40.6697,40.8097,8700.0
2005-03-11 10:30:00,40.85,40.86,40.67,40.7,9400.0,40.8497,40.8597,40.6697,40.6997,9400.0
2005-03-11 10:35:00,40.7,40.73,40.69,40.7,6900.0,40.6997,40.7297,40.6897,40.6997,6900.0
2005-03-11 10:40:00,40.7,40.7,40.67,40.67,4100.0,40.6997,40.6997,40.6697,40.6697,4100.0
2005-03-11 10:45:00,40.68,40.7,40.65,40.67,5300.0,40.6797,40.6997,40.6497,40.6697,5300.0
2005-03-11 10:50:00,40.67,40.68,40.42,40.5,40300.0,40.6697,40.6797,40.4198,40.4998,40300.0
2005-03-11 10:55:00,40.53,40.73,40.4,40.71,5700.0,40.5298,40.7297,40.3998,40.7097,5700.0
2005-03-11 11:00:00,40.71,40.71,40.54,40.54,11100.0,40.7097,40.7097,40.5398,40.5398,11100.0
2005-03-11 11:05:00,40.53,40.55,40.47,40.55,6200.0,40.5298,40.5498,40.4698,40.5498,6200.0
2005-03-11 11:10:00,40.55,40.6,40.55,40.59,4600.0,40.5498,40.5997,40.5498,40.5897,4600.0
2005-03-11 11:15:00,40.6,40.75,40.6,40.75,1300.0,40.5997,40.7497,40.5997,40.7497,1300.0
2005-03-11 11:20:00,40.75,40.76,40.72,40.76,2400.0,40.7497,40.7597,40.7197,40.7597,2400.0
2005-03-11 11:25:00,40.76,40.78,40.74,40.78,1600.0,40.7597,40.7797,40.7397,40.7797,1600.0
2005-03-11 11:30:00,40.78,40.78,40.69,40.69,3700.0,40.7797,40.7797,40.6897,40.6897,3700.0
2005-03-11 11:35:00,40.69,40.79,40.66,40.72,5500.0,40.6897,40.7897,40.6597,40.7197,5500.0
2005-03-11 11:40:00,40.72,40.8,40.72,40.8,6600.0,40.7197,40.7997,40.7197,40.7997,6600.0
2005-03-11 11:45:00,40.77,40.8,40.77,40.8,1800.0,40.7697,40.7997,40.7697,40.7997,1800.0
2005-03-11 11:50:00,40.8,40.8,40.71,40.79,21800.0,40.7997,40.7997,40.7097,40.7897,21800.0
2005-03-11 11:55:00,40.78,40.78,40.59,40.62,8600.0,40.7797,40.7797,40.5897,40.6197,8600.0
2005-03-11 12:00:00,40.64,40.69,40.5,40.5,8400.0,40.6397,40.6897,40.4998,40.4998,8400.0
2005-03-11 12:05:00,40.55,40.55,40.52,40.53,300.0,40.5498,40.5498,40.5198,40.5298,300.0
2005-03-11 12:10:00,40.57,40.65,40.54,40.65,8800.0,40.5697,40.6497,40.5398,40.6497,8800.0
2005-03-11 12:15:00,40.64,40.64,40.36,40.4,18200.0,40.6397,40.6397,40.3598,40.3998,18200.0
2005-03-11 12:20:00,40.39,40.4,40.3,40.39,18200.0,40.3898,40.3998,40.2998,40.3898,18200.0
2005-03-11 12:25:00,40.39,40.45,40.38,40.45,9500.0,40.3898,40.4498,40.3798,40.4498,9500.0
2005-03-11 12:30:00,40.45,40.59,40.44,40.53,9700.0,40.4498,40.5897,40.4398,40.5298,9700.0
2005-03-11 12:35:00,40.56,40.57,40.5,40.51,9200.0,40.5597,40.5697,40.4998,40.5098,9200.0
2005-03-11 12:40:00,40.5,40.52,40.5,40.52,4000.0,40.4998,40.5198,40.4998,40.5198,4000.0
2005-03-11 12:45:00,40.52,40.54,40.5,40.53,8100.0,40.5198,40.5398,40.4998,40.5298,8100.0
2005-03-11 12:50:00,40.53,40.53,40.45,40.47,6700.0,40.5298,40.5298,40.4498,40.4698,6700.0
2005-03-11 12:55:00,40.47,40.47,40.44,40.47,4700.0,40.4698,40.4698,40.4398,40.4698,4700.0
2005-03-11 13:00:00,40.47,40.47,40.42,40.45,2900.0,40.4698,40.4698,40.4198,40.4498,2900.0
2005-03-11 13:05:00,40.44,40.47,40.43,40.47,4600.0,40.4398,40.4698,40.4298,40.4698,4600.0
2005-03-11 13:10:00,40.47,40.47,40.47,40.47,500.0,40.4698,40.4698,40.4698,40.4698,500.0
2005-03-11 13:15:00,40.46,40.46,40.43,40.43,4600.0,40.4598,40.4598,40.4298,40.4298,4600.0
2005-03-11 13:20:00,40.45,40.45,40.44,40.44,3200.0,40.4498,40.4498,40.4398,40.4398,3200.0
2005-03-11 13:25:00,40.44,40.47,40.44,40.46,4500.0,40.4398,40.4698,40.4398,40.4598,4500.0
2005-03-11 13:30:00,40.46,40.47,40.46,40.46,7200.0,40.4598,40.4698,40.4598,40.4598,7200.0
2005-03-11 13:35:00,40.45,40.5,40.45,40.46,26400.0,40.4498,40.4998,40.4498,40.4598,26400.0
2005-03-11 13:40:00,40.45,40.47,40.45,40.45,9100.0,40.4498,40.4698,40.4498,40.4498,9100.0
2005-03-11 13:45:00,40.44,40.44,40.34,40.34,6300.0,40.4398,40.4398,40.3398,40.3398,6300.0
2005-03-11 13:50:00,40.34,40.4,40.34,40.4,7400.0,40.3398,40.3998,40.3398,40.3998,7400.0
2005-03-11 13:55:00,40.43,40.46,40.32,40.32,9500.0,40.4298,40.4598,40.3198,40.3198,9500.0
2005-03-11 14:00:00,40.31,40.37,40.31,40.36,1200.0,40.3098,40.3698,40.3098,40.3598,1200.0
2005-03-11 14:05:00,40.37,40.38,40.37,40.38,900.0,40.3698,40.3798,40.3698,40.3798,900.0
2005-03-11 14:10:00,40.38,40.41,40.35,40.36,8100.0,40.3798,40.4098,40.3498,40.3598,8100.0
2005-03-11 14:15:00,40.35,40.46,40.35,40.46,3200.0,40.3498,40.4598,40.3498,40.4598,3200.0
2005-03-11 14:20:00,40.46,40.47,40.43,40.43,3500.0,40.4598,40.4698,40.4298,40.4298,3500.0
2005-03-11 14:25:00,40.43,40.43,40.41,40.41,4500.0,40.4298,40.4298,40.4098,40.4098,4500.0
2005-03-11 14:30:00,40.37,40.4,40.35,40.4,1100.0,40.3698,40.3998,40.3498,40.3998,1100.0
2005-03-11 14:35:00,40.39,40.43,40.38,40.38,3200.0,40.3898,40.4298,40.3798,40.3798,3200.0
2005-03-11 14:40:00,40.38,40.4,40.38,40.38,700.0,40.3798,40.3998,40.3798,40.3798,700.0
2005-03-11 14:45:00,40.4,40.4,40.34,40.38,7300.0,40.3998,40.3998,40.3398,40.3798,7300.0
2005-03-11 14:50:00,40.36,40.38,40.26,40.33,16600.0,40.3598,40.3798,40.2598,40.3298,16600.0
2005-03-11 14:55:00,40.33,40.42,40.31,40.33,20500.0,40.3298,40.4198,40.3098,40.3298,20500.0
2005-03-11 15:00:00,40.35,40.35,40.29,40.31,11100.0,40.3498,40.3498,40.2898,40.3098,11100.0
2005-03-11 15:05:00,40.31,40.36,40.2,40.27,46000.0,40.3098,40.3598,40.1998,40.2698,46000.0
2005-03-11 15:10:00,40.26,40.33,40.23,40.32,11900.0,40.2598,40.3298,40.2298,40.3198,11900.0
2005-03-11 15:15:00,40.3,40.32,40.27,40.29,6600.0,40.2998,40.3198,40.2698,40.2898,6600.0
2005-03-11 15:20:00,40.29,40.35,40.27,40.32,20900.0,40.2898,40.3498,40.2698,40.3198,20900.0
2005-03-11 15:25:00,40.33,40.33,40.29,40.32,10700.0,40.3298,40.3298,40.2898,40.3198,10700.0
2005-03-11 15:30:00,40.32,40.32,40.25,40.25,12800.0,40.3198,40.3198,40.2498,40.2498,12800.0
2005-03-11 15:35:00,40.26,40.3,40.2,40.25,11600.0,40.2598,40.2998,40.1998,40.2498,11600.0
2005-03-11 15:40:00,40.3,40.3,40.2,40.26,26300.0,40.2998,40.2998,40.1998,40.2598,26300.0
2005-03-11 15:45:00,40.27,40.32,40.04,40.27,48000.0,40.2698,40.3198,40.0398,40.2698,48000.0
2005-03-11 15:50:00,40.27,40.29,40.05,40.05,72900.0,40.2698,40.2898,40.0498,40.0498,72900.0
2005-03-11 15:55:00,40.12,40.24,40.06,40.2,28400.0,40.1198,40.2398,40.0598,40.1998,28400.0
2005-03-14 09:30:00,40.3,40.43,40.21,40.43,12100.0,40.2998,40.4298,40.2098,40.4298,12100.0
2005-03-14 09:35:00,40.43,40.49,40.37,40.46,22000.0,40.4298,40.4898,40.3698,40.4598,22000.0
2005-03-14 09:40:00,40.46,40.57,40.46,40.54,8100.0,40.4598,40.5697,40.4598,40.5398,8100.0
2005-03-14 09:45:00,40.54,40.57,40.53,40.54,3100.0,40.5398,40.5697,40.5298,40.5398,3100.0
2005-03-14 09:50:00,40.55,40.68,40.55,40.64,23200.0,40.5498,40.6797,40.5498,40.6397,23200.0
2005-03-14 09:55:00,40.69,40.73,40.69,40.7,4900.0,40.6897,40.7297,40.6897,40.6997,4900.0
2005-03-14 10:00:00,40.68,40.74,40.68,40.74,9100.0,40.6797,40.7397,40.6797,40.7397,9100.0
2005-03-14 10:05:00,40.74,40.79,40.73,40.79,3800.0,40.7397,40.7897,40.7297,40.7897,3800.0
2005-03-14 10:10:00,40.79,40.8,40.74,40.74,5000.0,40.7897,40.7997,40.7397,40.7397,5000.0
2005-03-14 10:15:00,40.72,40.8,40.7,40.78,5300.0,40.7197,40.7997,40.6997,40.7797,5300.0
2005-03-14 10:20:00,40.8,40.8,40.76,40.77,3000.0,40.7997,40.7997,40.7597,40.7697,3000.0
2005-03-14 10:25:00,40.77,40.8,40.76,40.8,7000.0,40.7697,40.7997,40.7597,40.7997,7000.0
2005-03-14 10:30:00,40.79,40.8,40.66,40.74,12300.0,40.7897,40.7997,40.6597,40.7397,12300.0
2005-03-14 10:35:00,40.72,40.75,40.7,40.75,6700.0,40.7197,40.7497,40.6997,40.7497,6700.0
2005-03-14 10:40:00,40.75,40.75,40.73,40.73,1900.0,40.7497,40.7497,40.7297,40.7297,1900.0
2005-03-14 10:45:00,40.76,40.8,40.73,40.74,3300.0,40.7597,40.7997,40.7297,40.7397,3300.0
2005-03-14 10:50:00,40.77,40.8,40.74,40.8,5600.0,40.7697,40.7997,40.7397,40.7997,5600.0
2005-03-14 10:55:00,40.8,40.81,40.79,40.79,10200.0,40.7997,40.8097,40.7897,40.7897,10200.0
2005-03-14 11:00:00,40.81,40.9,40.75,40.85,13400.0,40.8097,40.8997,40.7497,40.8497,13400.0
2005-03-14 11:05:00,40.85,40.88,40.82,40.82,3600.0,40.8497,40.8797,40.8197,40.8197,3600.0
2005-03-14 11:10:00,40.86,40.9,40.81,40.83,2600.0,40.8597,40.8997,40.8097,40.8297,2600.0
2005-03-14 11:15:00,40.81,40.87,40.79,40.86,3700.0,40.8097,40.8697,40.7897,40.8597,3700.0
2005-03-14 11:20:00,40.85,40.85,40.81,40.83,4900.0,40.8497,40.8497,40.8097,40.8297,4900.0
2005-03-14 11:25:00,40.82,40.87,40.81,40.86,2300.0,40.8197,40.8697,40.8097,40.8597,2300.0
2005-03-14 11:30:00,40.85,40.88,40.83,40.83,2200.0,40.8497,40.8797,40.8297,40.8297,2200.0
2005-03-14 11:35:00,40.83,40.88,40.83,40.83,4800.0,40.8297,40.8797,40.8297,40.8297,4800.0
2005-03-14 11:40:00,40.83,40.85,40.66,40.67,22600.0,40.8297,40.8497,40.6597,40.6697,22600.0
2005-03-14 11:45:00,40.67,40.73,40.67,40.73,5500.0,40.6697,40.7297,40.6697,40.7297,5500.0
2005-03-14 11:50:00,40.74,40.8,40.74,40.77,4700.0,40.7397,40.7997,40.7397,40.7697,4700.0
2005-03-14 11:55:00,40.76,40.76,40.62,40.65,9300.0,40.7597,40.7597,40.6197,40.6497,9300.0
2005-03-14 12:00:00,40.66,40.72,40.65,40.65,6900.0,40.6597,40.7197,40.6497,40.6497,6900.0
2005-03-14 12:05:00,40.67,40.7,40.67,40.7,6400.0,40.6697,40.6997,40.6697,40.6997,6400.0
2005-03-14 12:10:00,40.7,40.7,40.69,40.7,5600.0,40.6997,40.6997,40.6897,40.6997,5600.0
2005-03-14 12:15:00,40.7,40.71,40.69,40.69,13100.0,40.6997,40.7097,40.6897,40.6897,13100.0
2005-03-14 12:20:00,40.69,40.69,40.65,40.66,2900.0,40.6897,40.6897,40.6497,40.6597,2900.0
2005-03-14 12:25:00,40.66,40.69,40.62,40.62,4600.0,40.6597,40.6897,40.6197,40.6197,4600.0
2005-03-14 12:30:00,40.6,40.6,40.56,40.6,2500.0,40.5997,40.5997,40.5597,40.5997,2500.0
2005-03-14 12:35:00,40.62,40.64,40.56,40.59,11700.0,40.6197,40.6397,40.5597,40.5897,11700.0
2005-03-14 12:40:00,40.59,40.63,40.58,40.59,15900.0,40.5897,40.6297,40.5797,40.5897,15900.0
2005-03-14 12:45:00,40.59,40.59,40.5,40.56,8100.0,40.5897,40.5897,40.4998,40.5597,8100.0
2005-03-14 12:50:00,40.58,40.6,40.57,40.59,2500.0,40.5797,40.5997,40.5697,40.5897,2500.0
2005-03-14 12:55:00,40.6,40.65,40.6,40.6,7100.0,40.5997,40.6497,40.5997,40.5997,7100.0
2005-03-14 13:00:00,40.6,40.65,40.6,40.62,8300.0,40.5997,40.6497,40.5997,40.6197,8300.0
2005-03-14 13:05:00,40.62,40.66,40.62,40.66,3600.0,40.6197,40.6597,40.6197,40.6597,3600.0
2005-03-14 13:10:00,40.68,40.7,40.67,40.7,2200.0,40.6797,40.6997,40.6697,40.6997,2200.0
2005-03-14 13:15:00,40.69,40.75,40.64,40.64,4100.0,40.6897,40.7497,40.6397,40.6397,4100.0
2005-03-14 13:20:00,40.63,40.64,40.6,40.6,4000.0,40.6297,40.6397,40.5997,40.5997,4000.0
2005-03-14 13:25:00,40.6,40.67,40.6,40.67,1000.0,40.5997,40.6697,40.5997,40.6697,1000.0
2005-03-14 13:30:00,40.65,40.68,40.64,40.66,3700.0,40.6497,40.6797,40.6397,40.6597,3700.0
2005-03-14 13:35:00,40.65,40.71,40.65,40.71,3500.0,40.6497,40.7097,40.6497,40.7097,3500.0
2005-03-14 13:40:00,40.71,40.71,40.7,40.71,1600.0,40.7097,40.7097,40.6997,40.7097,1600.0
2005-03-14 13:45:00,40.73,40.73,40.71,40.71,1800.0,40.7297,40.7297,40.7097,40.7097,1800.0
2005-03-14 13:50:00,40.71,40.71,40.69,40.69,1900.0,40.7097,40.7097,40.6897,40.6897,1900.0
2005-03-14 13:55:00,40.69,40.69,40.65,40.65,1300.0,40.6897,40.6897,40.6497,40.6497,1300.0
2005-03-14 14:00:00,40.64,40.66,40.64,40.65,2100.0,40.6397,40.6597,40.6397,40.6497,2100.0
2005-03-14 14:05:00,40.65,40.66,40.56,40.57,14000.0,40.6497,40.6597,40.5597,40.5697,14000.0
2005-03-14 14:10:00,40.57,40.58,40.42,40.42,18200.0,40.5697,40.5797,40.4198,40.4198,18200.0
2005-03-14 14:15:00,40.43,40.46,40.39,40.4,12500.0,40.4298,40.4598,40.3898,40.3998,12500.0
2005-03-14 14:20:00,40.4,40.4,40.32,40.35,11200.0,40.3998,40.3998,40.3198,40.3498,11200.0
2005-03-14 14:25:00,40.35,40.35,40.3,40.34,7400.0,40.3498,40.3498,40.2998,40.3398,7400.0
2005-03-14 14:30:00,40.33,40.39,40.33,40.39,8600.0,40.3298,40.3898,40.3298,40.3898,8600.0
2005-03-14 14:35:00,40.4,40.45,40.39,40.39,16900.0,40.3998,40.4498,40.3898,40.3898,16900.0
2005-03-14 14:40:00,40.37,40.46,40.37,40.46,15400.0,40.3698,40.4598,40.3698,40.4598,15400.0
2005-03-14 14:45:00,40.46,40.46,40.4,40.41,8900.0,40.4598,40.4598,40.3998,40.4098,8900.0
2005-03-14 14:50:00,40.41,40.42,40.4,40.41,1700.0,40.4098,40.4198,40.3998,40.4098,1700.0
2005-03-14 14:55:00,40.41,40.41,40.4,40.4,5200.0,40.4098,40.4098,40.3998,40.3998,5200.0
2005-03-14 15:00:00,40.4,40.5,40.39,40.48,10300.0,40.3998,40.4998,40.3898,40.4798,10300.0
2005-03-14 15:05:00,40.47,40.5,40.47,40.49,2600.0,40.4698,40.4998,40.4698,40.4898,2600.0
2005-03-14 15:10:00,40.49,40.5,40.49,40.49,3100.0,40.4898,40.4998,40.4898,40.4898,3100.0
2005-03-14 15:15:00,40.48,40.5,40.48,40.5,4400.0,40.4798,40.4998,40.4798,40.4998,4400.0
2005-03-14 15:20:00,40.5,40.5,40.45,40.46,5600.0,40.4998,40.4998,40.4498,40.4598,5600.0
2005-03-14 15:25:00,40.49,40.6,40.49,40.59,7000.0,40.4898,40.5997,40.4898,40.5897,7000.0
2005-03-14 15:30:00,40.6,40.65,40.58,40.65,9200.0,40.5997,40.6497,40.5797,40.6497,9200.0
2005-03-14 15:35:00,40.65,40.69,40.65,40.68,5100.0,40.6497,40.6897,40.6497,40.6797,5100.0
2005-03-14 15:40:00,40.69,40.69,40.59,40.61,5200.0,40.6897,40.6897,40.5897,40.6097,5200.0
2005-03-14 15:45:00,40.6,40.6,40.49,40.49,7600.0,40.5997,40.5997,40.4898,40.4898,7600.0
2005-03-14 15:50:00,40.49,40.6,40.45,40.45,24900.0,40.4898,40.5997,40.4498,40.4498,24900.0
2005-03-14 15:55:00,40.45,40.47,40.34,40.34,64500.0,40.4498,40.4698,40.3398,40.3398,64500.0
2005-03-15 09:30:00,40.44,40.69,40.3,40.69,14400.0,40.4398,40.6897,40.2998,40.6897,14400.0
2005-03-15 09:35:00,40.7,40.78,40.7,40.76,10300.0,40.6997,40.7797,40.6997,40.7597,10300.0
2005-03-15 09:40:00,40.77,41.74,40.77,41.62,86600.0,40.7697,41.7397,40.7697,41.6197,86600.0
2005-03-15 09:45:00,41.62,41.99,41.55,41.65,69800.0,41.6197,41.9897,41.5497,41.6497,69800.0
2005-03-15 09:50:00,41.66,41.68,41.37,41.54,64800.0,41.6597,41.6797,41.3697,41.5397,64800.0
2005-03-15 09:55:00,41.55,41.55,41.43,41.47,65700.0,41.5497,41.5497,41.4297,41.4697,65700.0
2005-03-15 10:00:00,41.47,41.47,41.24,41.24,114600.0,41.4697,41.4697,41.2397,41.2397,114600.0
2005-03-15 10:05:00,41.24,41.32,41.07,41.1,65400.0,41.2397,41.3197,41.0697,41.0997,65400.0
2005-03-15 10:10:00,41.15,41.18,40.9,41.02,76700.0,41.1497,41.1797,40.8997,41.0197,76700.0
2005-03-15 10:15:00,41.02,41.15,41.0,41.14,43200.0,41.0197,41.1497,40.9997,41.1397,43200.0
2005-03-15 10:20:00,41.15,41.27,41.15,41.22,63800.0,41.1497,41.2697,41.1497,41.2197,63800.0
2005-03-15 10:25:00,41.22,41.29,41.16,41.16,33500.0,41.2197,41.2897,41.1597,41.1597,33500.0
2005-03-15 10:30:00,41.16,41.17,41.01,41.08,36200.0,41.1597,41.1697,41.0097,41.0797,36200.0
2005-03-15 10:35:00,41.1,41.1,41.01,41.1,17600.0,41.0997,41.0997,41.0097,41.0997,17600.0
2005-03-15 10:40:00,41.1,41.15,41.06,41.06,29900.0,41.0997,41.1497,41.0597,41.0597,29900.0
2005-03-15 10:45:00,41.07,41.1,41.0,41.04,40300.0,41.0697,41.0997,40.9997,41.0397,40300.0
2005-03-15 10:50:00,41.05,41.05,41.0,41.02,36800.0,41.0497,41.0497,40.9997,41.0197,36800.0
2005-03-15 10:55:00,41.02,41.03,40.98,41.0,30700.0,41.0197,41.0297,40.9797,40.9997,30700.0
2005-03-15 11:00:00,40.99,41.0,40.79,40.85,28000.0,40.9897,40.9997,40.7897,40.8497,28000.0
2005-03-15 11:05:00,40.85,40.89,40.84,40.85,25400.0,40.8497,40.8897,40.8397,40.8497,25400.0
2005-03-15 11:10:00,40.85,40.9,40.85,40.9,18200.0,40.8497,40.8997,40.8497,40.8997,18200.0
2005-03-15 11:15:00,40.9,40.9,40.85,40.86,9300.0,40.8997,40.8997,40.8497,40.8597,9300.0
2005-03-15 11:20:00,40.87,40.88,40.83,40.83,17100.0,40.8697,40.8797,40.8297,40.8297,17100.0
2005-03-15 11:25:00,40.82,40.82,40.74,40.77,11400.0,40.8197,40.8197,40.7397,40.7697,11400.0
2005-03-15 11:30:00,40.75,40.81,40.75,40.8,20500.0,40.7497,40.8097,40.7497,40.7997,20500.0
2005-03-15 11:35:00,40.8,40.84,40.64,40.64,21500.0,40.7997,40.8397,40.6397,40.6397,21500.0
2005-03-15 11:40:00,40.63,40.65,40.54,40.6,18700.0,40.6297,40.6497,40.5398,40.5997,18700.0
2005-03-15 11:45:00,40.58,40.6,40.5,40.55,35000.0,40.5797,40.5997,40.4998,40.5498,35000.0
2005-03-15 11:50:00,40.55,40.69,40.5,40.59,10900.0,40.5498,40.6897,40.4998,40.5897,10900.0
2005-03-15 11:55:00,40.6,40.67,40.56,40.64,25700.0,40.5997,40.6697,40.5597,40.6397,25700.0
2005-03-15 12:00:00,40.59,40.61,40.52,40.55,4900.0,40.5897,40.6097,40.5198,40.5498,4900.0
2005-03-15 12:05:00,40.59,40.6,40.49,40.5,8300.0,40.5897,40.5997,40.4898,40.4998,8300.0
2005-03-15 12:10:00,40.5,40.5,40.38,40.4,7800.0,40.4998,40.4998,40.3798,40.3998,7800.0
2005-03-15 12:15:00,40.39,40.44,40.38,40.44,12100.0,40.3898,40.4398,40.3798,40.4398,12100.0
2005-03-15 12:20:00,40.42,40.45,40.41,40.42,7800.0,40.4198,40.4498,40.4098,40.4198,7800.0
2005-03-15 12:25:00,40.43,40.43,40.32,40.36,7500.0,40.4298,40.4298,40.3198,40.3598,7500.0
2005-03-15 12:30:00,40.36,40.38,40.17,40.2,16400.0,40.3598,40.3798,40.1698,40.1998,16400.0
2005-03-15 12:35:00,40.2,40.22,40.13,40.2,22900.0,40.1998,40.2198,40.1298,40.1998,22900.0
2005-03-15 12:40:00,40.18,40.2,40.14,40.18,13300.0,40.1798,40.1998,40.1398,40.1798,13300.0
2005-03-15 12:45:00,40.17,40.28,40.17,40.28,7400.0,40.1698,40.2798,40.1698,40.2798,7400.0
2005-03-15 12:50:00,40.28,40.35,40.26,40.35,18000.0,40.2798,40.3498,40.2598,40.3498,18000.0
2005-03-15 12:55:00,40.35,40.35,40.33,40.35,8800.0,40.3498,40.3498,40.3298,40.3498,8800.0
2005-03-15 13:00:00,40.35,40.35,40.33,40.33,10900.0,40.3498,40.3498,40.3298,40.3298,10900.0
2005-03-15 13:05:00,40.33,40.35,40.33,40.35,7200.0,40.3298,40.3498,40.3298,40.3498,7200.0
2005-03-15 13:10:00,40.35,40.35,40.32,40.33,14300.0,40.3498,40.3498,40.3198,40.3298,14300.0
2005-03-15 13:15:00,40.35,40.35,40.33,40.35,2800.0,40.3498,40.3498,40.3298,40.3498,2800.0
2005-03-15 13:20:00,40.35,40.35,40.33,40.33,9900.0,40.3498,40.3498,40.3298,40.3298,9900.0
2005-03-15 13:25:00,40.35,40.35,40.28,40.28,13100.0,40.3498,40.3498,40.2798,40.2798,13100.0
2005-03-15 13:30:00,40.28,40.34,40.19,40.19,7300.0,40.2798,40.3398,40.1898,40.1898,7300.0
2005-03-15 13:35:00,40.2,40.25,40.2,40.23,2200.0,40.1998,40.2498,40.1998,40.2298,2200.0
2005-03-15 13:40:00,40.22,40.25,40.22,40.25,4300.0,40.2198,40.2498,40.2198,40.2498,4300.0
2005-03-15 13:45:00,40.25,40.25,40.2,40.2,5100.0,40.2498,40.2498,40.1998,40.1998,5100.0
2005-03-15 13:50:00,40.21,40.24,40.19,40.21,3100.0,40.2098,40.2398,40.1898,40.2098,3100.0
2005-03-15 13:55:00,40.21,40.25,40.21,40.21,1700.0,40.2098,40.2498,40.2098,40.2098,1700.0
2005-03-15 14:00:00,40.24,40.28,40.2,40.28,5000.0,40.2398,40.2798,40.1998,40.2798,5000.0
2005-03-15 14:05:00,40.29,40.35,40.29,40.31,7300.0,40.2898,40.3498,40.2898,40.3098,7300.0
2005-03-15 14:10:00,40.34,40.35,40.32,40.35,3100.0,40.3398,40.3498,40.3198,40.3498,3100.0
2005-03-15 14:15:00,40.35,40.35,40.33,40.34,3800.0,40.3498,40.3498,40.3298,40.3398,3800.0
2005-03-15 14:20:00,40.34,40.34,40.24,40.27,5700.0,40.3398,40.3398,40.2398,40.2698,5700.0
2005-03-15 14:25:00,40.25,40.29,40.25,40.25,2800.0,40.2498,40.2898,40.2498,40.2498,2800.0
2005-03-15 14:30:00,40.29,40.3,40.26,40.26,12000.0,40.2898,40.2998,40.2598,40.2598,12000.0
2005-03-15 14:35:00,40.25,40.32,40.25,40.32,7200.0,40.2498,40.3198,40.2498,40.3198,7200.0
2005-03-15 14:40:00,40.3,40.32,40.3,40.3,6900.0,40.2998,40.3198,40.2998,40.2998,6900.0
2005-03-15 14:45:00,40.3,40.32,40.28,40.3,9100.0,40.2998,40.3198,40.2798,40.2998,9100.0
2005-03-15 14:50:00,40.3,40.32,40.28,40.28,8800.0,40.2998,40.3198,40.2798,40.2798,8800.0
2005-03-15 14:55:00,40.3,40.33,40.28,40.29,4200.0,40.2998,40.3298,40.2798,40.2898,4200.0
2005-03-15 15:00:00,40.29,40.35,40.29,40.35,5100.0,40.2898,40.3498,40.2898,40.3498,5100.0
2005-03-15 15:05:00,40.32,40.35,40.32,40.34,6900.0,40.3198,40.3498,40.3198,40.3398,6900.0
2005-03-15 15:10:00,40.31,40.32,40.27,40.31,4100.0,40.3098,40.3198,40.2698,40.3098,4100.0
2005-03-15 15:15:00,40.3,40.3,40.25,40.26,10900.0,40.2998,40.2998,40.2498,40.2598,10900.0
2005-03-15 15:20:00,40.26,40.28,40.24,40.27,11700.0,40.2598,40.2798,40.2398,40.2698,11700.0
2005-03-15 15:25:00,40.28,40.35,40.28,40.33,11900.0,40.2798,40.3498,40.2798,40.3298,11900.0
2005-03-15 15:30:00,40.32,40.38,40.32,40.35,23800.0,40.3198,40.3798,40.3198,40.3498,23800.0
2005-03-15 15:35:00,40.36,40.38,40.32,40.32,20800.0,40.3598,40.3798,40.3198,40.3198,20800.0
2005-03-15 15:40:00,40.33,40.35,40.19,40.24,26000.0,40.3298,40.3498,40.1898,40.2398,26000.0
2005-03-15 15:45:00,40.25,40.34,40.16,40.18,18300.0,40.2498,40.3398,40.1598,40.1798,18300.0
2005-03-15 15:50:00,40.18,40.35,40.18,40.33,17500.0,40.1798,40.3498,40.1798,40.3298,17500.0
2005-03-15 15:55:00,40.34,40.36,40.3,40.32,39200.0,40.3398,40.3598,40.2998,40.3198,39200.0
2005-03-16 09:30:00,40.2,40.32,40.2,40.31,10300.0,40.1998,40.3198,40.1998,40.3098,10300.0
2005-03-16 09:35:00,40.27,40.35,40.27,40.32,13600.0,40.2698,40.3498,40.2698,40.3198,13600.0
2005-03-16 09:40:00,40.32,40.35,40.15,40.17,21100.0,40.3198,40.3498,40.1498,40.1698,21100.0
2005-03-16 09:45:00,40.17,40.19,40.03,40.1,17300.0,40.1698,40.1898,40.0298,40.0998,17300.0
2005-03-16 09:50:00,40.1,40.19,40.07,40.18,25600.0,40.0998,40.1898,40.0698,40.1798,25600.0
2005-03-16 09:55:00,40.18,40.34,40.18,40.31,30700.0,40.1798,40.3398,40.1798,40.3098,30700.0
2005-03-16 10:00:00,40.34,40.51,40.33,40.38,47000.0,40.3398,40.5098,40.3298,40.3798,47000.0
2005-03-16 10:05:00,40.38,40.39,40.13,40.2,18600.0,40.3798,40.3898,40.1298,40.1998,18600.0
2005-03-16 10:10:00,40.19,40.33,40.19,40.33,11900.0,40.1898,40.3298,40.1898,40.3298,11900.0
2005-03-16 10:15:00,40.34,40.47,40.34,40.38,23700.0,40.3398,40.4698,40.3398,40.3798,23700.0
2005-03-16 10:20:00,40.4,40.41,40.33,40.41,16700.0,40.3998,40.4098,40.3298,40.4098,16700.0
2005-03-16 10:25:00,40.43,40.5,40.43,40.5,15900.0,40.4298,40.4998,40.4298,40.4998,15900.0
2005-03-16 10:30:00,40.5,40.56,40.4,40.46,20200.0,40.4998,40.5597,40.3998,40.4598,20200.0
2005-03-16 10:35:00,40.47,40.48,40.39,40.45,11200.0,40.4698,40.4798,40.3898,40.4498,11200.0
2005-03-16 10:40:00,40.45,40.47,40.38,40.39,6500.0,40.4498,40.4698,40.3798,40.3898,6500.0
2005-03-16 10:45:00,40.38,40.43,40.38,40.43,3300.0,40.3798,40.4298,40.3798,40.4298,3300.0
2005-03-16 10:50:00,40.42,40.47,40.4,40.44,5800.0,40.4198,40.4698,40.3998,40.4398,5800.0
2005-03-16 10:55:00,40.47,40.47,40.45,40.46,4800.0,40.4698,40.4698,40.4498,40.4598,4800.0
2005-03-16 11:00:00,40.46,40.46,40.34,40.37,8100.0,40.4598,40.4598,40.3398,40.3698,8100.0
2005-03-16 11:05:00,40.4,40.42,40.35,40.42,4800.0,40.3998,40.4198,40.3498,40.4198,4800.0
2005-03-16 11:10:00,40.43,40.43,40.32,40.32,5900.0,40.4298,40.4298,40.3198,40.3198,5900.0
2005-03-16 11:15:00,40.31,40.33,40.19,40.19,7100.0,40.3098,40.3298,40.1898,40.1898,7100.0
2005-03-16 11:20:00,40.19,40.22,40.17,40.17,5400.0,40.1898,40.2198,40.1698,40.1698,5400.0
2005-03-16 11:25:00,40.15,40.2,40.1,40.2,21500.0,40.1498,40.1998,40.0998,40.1998,21500.0
2005-03-16 11:30:00,40.2,40.23,40.12,40.2,14600.0,40.1998,40.2298,40.1198,40.1998,14600.0
2005-03-16 11:35:00,40.19,40.22,40.16,40.18,6500.0,40.1898,40.2198,40.1598,40.1798,6500.0
2005-03-16 11:40:00,40.17,40.22,40.14,40.22,2000.0,40.1698,40.2198,40.1398,40.2198,2000.0
2005-03-16 11:45:00,40.21,40.26,40.14,40.26,3600.0,40.2098,40.2598,40.1398,40.2598,3600.0
2005-03-16 11:50:00,40.26,40.34,40.26,40.31,6700.0,40.2598,40.3398,40.2598,40.3098,6700.0
2005-03-16 11:55:00,40.31,40.32,40.21,40.25,4800.0,40.3098,40.3198,40.2098,40.2498,4800.0
2005-03-16 12:00:00,40.24,40.25,40.16,40.16,2600.0,40.2398,40.2498,40.1598,40.1598,2600.0
2005-03-16 12:05:00,40.17,40.18,40.07,40.09,5000.0,40.1698,40.1798,40.0698,40.0898,5000.0
2005-03-16 12:10:00,40.1,40.16,40.09,40.15,4100.0,40.0998,40.1598,40.0898,40.1498,4100.0
2005-03-16 12:15:00,40.15,40.24,40.15,40.23,5800.0,40.1498,40.2398,40.1498,40.2298,5800.0
2005-03-16 12:20:00,40.22,40.22,40.14,40.16,8900.0,40.2198,40.2198,40.1398,40.1598,8900.0
2005-03-16 12:25:00,40.17,40.22,40.17,40.18,4400.0,40.1698,40.2198,40.1698,40.1798,4400.0
2005-03-16 12:30:00,40.18,40.2,40.18,40.2,2900.0,40.1798,40.1998,40.1798,40.1998,2900.0
2005-03-16 12:35:00,40.19,40.22,40.19,40.2,7900.0,40.1898,40.2198,40.1898,40.1998,7900.0
2005-03-16 12:40:00,40.2,40.2,40.16,40.19,5300.0,40.1998,40.1998,40.1598,40.1898,5300.0
2005-03-16 12:45:00,40.19,40.21,40.18,40.21,2000.0,40.1898,40.2098,40.1798,40.2098,2000.0
2005-03-16 12:50:00,40.2,40.23,40.2,40.22,3300.0,40.1998,40.2298,40.1998,40.2198,3300.0
2005-03-16 12:55:00,40.23,40.26,40.23,40.25,1700.0,40.2298,40.2598,40.2298,40.2498,1700.0
2005-03-16 13:00:00,40.25,40.26,40.2,40.26,7000.0,40.2498,40.2598,40.1998,40.2598,7000.0
2005-03-16 13:05:00,40.26,40.26,40.21,40.22,9600.0,40.2598,40.2598,40.2098,40.2198,9600.0
2005-03-16 13:10:00,40.22,40.27,40.21,40.21,3400.0,40.2198,40.2698,40.2098,40.2098,3400.0
2005-03-16 13:15:00,40.21,40.21,40.16,40.21,3000.0,40.2098,40.2098,40.1598,40.2098,3000.0
2005-03-16 13:20:00,40.19,40.24,40.19,40.23,2400.0,40.1898,40.2398,40.1898,40.2298,2400.0
2005-03-16 13:25:00,40.22,40.24,40.19,40.19,4300.0,40.2198,40.2398,40.1898,40.1898,4300.0
2005-03-16 13:30:00,40.19,40.2,40.13,40.2,9300.0,40.1898,40.1998,40.1298,40.1998,9300.0
2005-03-16 13:35:00,40.18,40.19,40.16,40.16,12600.0,40.1798,40.1898,40.1598,40.1598,12600.0
2005-03-16 13:40:00,40.19,40.19,40.18,40.19,3700.0,40.1898,40.1898,40.1798,40.1898,3700.0
2005-03-16 13:45:00,40.19,40.2,40.18,40.19,4400.0,40.1898,40.1998,40.1798,40.1898,4400.0
2005-03-16 13:50:00,40.2,40.2,40.14,40.14,9600.0,40.1998,40.1998,40.1398,40.1398,9600.0
2005-03-16 13:55:00,40.13,40.13,40.09,40.09,5600.0,40.1298,40.1298,40.0898,40.0898,5600.0
2005-03-16 14:00:00,40.09,40.09,39.93,39.95,15000.0,40.0898,40.0898,39.9298,39.9498,15000.0
2005-03-16 14:05:00,39.98,39.99,39.94,39.99,2100.0,39.9798,39.9898,39.9398,39.9898,2100.0
2005-03-16 14:10:00,39.98,40.06,39.98,40.04,5800.0,39.9798,40.0598,39.9798,40.0398,5800.0
2005-03-16 14:15:00,40.02,40.08,40.01,40.01,11400.0,40.0198,40.0798,40.0098,40.0098,11400.0
2005-03-16 14:20:00,40.01,40.03,39.99,39.99,4300.0,40.0098,40.0298,39.9898,39.9898,4300.0
2005-03-16 14:25:00,39.98,40.02,39.93,40.01,6500.0,39.9798,40.0198,39.9298,40.0098,6500.0
2005-03-16 14:30:00,40.0,40.0,39.95,39.95,7600.0,39.9998,39.9998,39.9498,39.9498,7600.0
2005-03-16 14:35:00,39.95,39.95,39.84,39.84,12300.0,39.9498,39.9498,39.8398,39.8398,12300.0
2005-03-16 14:40:00,39.86,39.95,39.86,39.92,11900.0,39.8598,39.9498,39.8598,39.9198,11900.0
2005-03-16 14:45:00,39.92,40.0,39.92,39.97,7500.0,39.9198,39.9998,39.9198,39.9698,7500.0
2005-03-16 14:50:00,39.96,39.99,39.9,39.95,6600.0,39.9598,39.9898,39.8998,39.9498,6600.0
2005-03-16 14:55:00,39.94,39.98,39.88,39.9,9500.0,39.9398,39.9798,39.8798,39.8998,9500.0
2005-03-16 15:00:00,39.91,39.95,39.86,39.86,7400.0,39.9098,39.9498,39.8598,39.8598,7400.0
2005-03-16 15:05:00,39.86,39.94,39.86,39.93,5200.0,39.8598,39.9398,39.8598,39.9298,5200.0
2005-03-16 15:10:00,39.95,39.95,39.85,39.85,10200.0,39.9498,39.9498,39.8498,39.8498,10200.0
2005-03-16 15:15:00,39.86,39.9,39.76,39.77,24200.0,39.8598,39.8998,39.7598,39.7698,24200.0
2005-03-16 15:20:00,39.8,39.83,39.77,39.81,9100.0,39.7998,39.8298,39.7698,39.8098,9100.0
2005-03-16 15:25:00,39.8,39.82,39.71,39.72,9700.0,39.7998,39.8198,39.7098,39.7198,9700.0
2005-03-16 15:30:00,39.71,39.82,39.7,39.8,14800.0,39.7098,39.8198,39.6998,39.7998,14800.0
2005-03-16 15:35:00,39.8,39.82,39.8,39.81,12200.0,39.7998,39.8198,39.7998,39.8098,12200.0
2005-03-16 15:40:00,39.84,39.84,39.65,39.68,40000.0,39.8398,39.8398,39.6498,39.6798,40000.0
2005-03-16 15:45:00,39.72,39.75,39.65,39.69,33400.0,39.7198,39.7498,39.6498,39.6898,33400.0
2005-03-16 15:50:00,39.7,39.8,39.69,39.76,45500.0,39.6998,39.7998,39.6898,39.7598,45500.0
2005-03-16 15:55:00,39.77,39.79,39.69,39.69,22800.0,39.7698,39.7898,39.6898,39.6898,22800.0
2005-03-17 09:30:00,39.65,39.97,39.65,39.85,13000.0,39.6498,39.9698,39.6498,39.8498,13000.0
2005-03-17 09:35:00,39.85,39.92,39.84,39.88,11100.0,39.8498,39.9198,39.8398,39.8798,11100.0
2005-03-17 09:40:00,39.88,39.91,39.8,39.8,21800.0,39.8798,39.9098,39.7998,39.7998,21800.0
2005-03-17 09:45:00,39.79,39.9,39.75,39.9,16400.0,39.7898,39.8998,39.7498,39.8998,16400.0
2005-03-17 09:50:00,39.89,39.94,39.85,39.89,18600.0,39.8898,39.9398,39.8498,39.8898,18600.0
2005-03-17 09:55:00,39.89,40.0,39.88,39.97,22900.0,39.8898,39.9998,39.8798,39.9698,22900.0
2005-03-17 10:00:00,39.94,40.08,39.93,40.04,17500.0,39.9398,40.0798,39.9298,40.0398,17500.0
2005-03-17 10:05:00,40.08,40.19,40.08,40.18,17000.0,40.0798,40.1898,40.0798,40.1798,17000.0
2005-03-17 10:10:00,40.18,40.31,39.99,39.99,58800.0,40.1798,40.3098,39.9898,39.9898,58800.0
2005-03-17 10:15:00,39.98,40.01,39.95,39.95,8600.0,39.9798,40.0098,39.9498,39.9498,8600.0
2005-03-17 10:20:00,39.98,40.04,39.95,39.98,5100.0,39.9798,40.0398,39.9498,39.9798,5100.0
2005-03-17 10:25:00,39.98,40.02,39.95,39.95,10800.0,39.9798,40.0198,39.9498,39.9498,10800.0
2005-03-17 10:30:00,39.95,39.99,39.75,39.81,33400.0,39.9498,39.9898,39.7498,39.8098,33400.0
2005-03-17 10:35:00,39.8,39.86,39.8,39.85,11700.0,39.7998,39.8598,39.7998,39.8498,11700.0
2005-03-17 10:40:00,39.87,39.91,39.85,39.87,7000.0,39.8698,39.9098,39.8498,39.8698,7000.0
2005-03-17 10:45:00,39.87,39.87,39.82,39.83,5000.0,39.8698,39.8698,39.8198,39.8298,5000.0
2005-03-17 10:50:00,39.83,39.85,39.77,39.81,8000.0,39.8298,39.8498,39.7698,39.8098,8000.0
2005-03-17 10:55:00,39.81,39.86,39.81,39.82,21800.0,39.8098,39.8598,39.8098,39.8198,21800.0
2005-03-17 11:00:00,39.85,39.85,39.78,39.8,18100.0,39.8498,39.8498,39.7798,39.7998,18100.0
2005-03-17 11:05:00,39.79,39.8,39.78,39.79,10100.0,39.7898,39.7998,39.7798,39.7898,10100.0
2005-03-17 11:10:00,39.79,39.82,39.79,39.82,5200.0,39.7898,39.8198,39.7898,39.8198,5200.0
2005-03-17 11:15:00,39.83,39.87,39.83,39.85,13700.0,39.8298,39.8698,39.8298,39.8498,13700.0
2005-03-17 11:20:00,39.84,39.86,39.81,39.81,4400.0,39.8398,39.8598,39.8098,39.8098,4400.0
2005-03-17 11:25:00,39.82,39.83,39.81,39.81,3600.0,39.8198,39.8298,39.8098,39.8098,3600.0
2005-03-17 11:30:00,39.81,39.93,39.81,39.9,12300.0,39.8098,39.9298,39.8098,39.8998,12300.0
2005-03-17 11:35:00,39.94,40.0,39.94,39.99,6400.0,39.9398,39.9998,39.9398,39.9898,6400.0
2005-03-17 11:40:00,40.0,40.15,40.0,40.15,19500.0,39.9998,40.1498,39.9998,40.1498,19500.0
2005-03-17 11:45:00,40.17,40.2,40.05,40.08,12400.0,40.1698,40.1998,40.0498,40.0798,12400.0
2005-03-17 11:50:00,40.09,40.16,40.09,40.11,8600.0,40.0898,40.1598,40.0898,40.1098,8600.0
2005-03-17 11:55:00,40.15,40.15,40.1,40.13,2400.0,40.1498,40.1498,40.0998,40.1298,2400.0
2005-03-17 12:00:00,40.12,40.12,40.09,40.1,4200.0,40.1198,40.1198,40.0898,40.0998,4200.0
2005-03-17 12:05:00,40.1,40.14,40.1,40.14,15100.0,40.0998,40.1398,40.0998,40.1398,15100.0
2005-03-17 12:10:00,40.13,40.16,40.12,40.15,6200.0,40.1298,40.1598,40.1198,40.1498,6200.0
2005-03-17 12:15:00,40.15,40.17,40.1,40.1,4600.0,40.1498,40.1698,40.0998,40.0998,4600.0
2005-03-17 12:20:00,40.12,40.13,40.1,40.1,10400.0,40.1198,40.1298,40.0998,40.0998,10400.0
2005-03-17 12:25:00,40.13,40.13,40.11,40.13,2900.0,40.1298,40.1298,40.1098,40.1298,2900.0
2005-03-17 12:30:00,40.14,40.14,40.12,40.14,4800.0,40.1398,40.1398,40.1198,40.1398,4800.0
2005-03-17 12:35:00,40.14,40.24,40.13,40.24,14000.0,40.1398,40.2398,40.1298,40.2398,14000.0
2005-03-17 12:40:00,40.26,40.28,40.25,40.25,3800.0,40.2598,40.2798,40.2498,40.2498,3800.0
2005-03-17 12:45:00,40.26,40.3,40.26,40.3,2200.0,40.2598,40.2998,40.2598,40.2998,2200.0
2005-03-17 12:50:00,40.34,40.34,40.3,40.31,5900.0,40.3398,40.3398,40.2998,40.3098,5900.0
2005-03-17 12:55:00,40.31,40.35,40.29,40.35,34100.0,40.3098,40.3498,40.2898,40.3498,34100.0
2005-03-17 13:00:00,40.33,40.39,40.33,40.36,7800.0,40.3298,40.3898,40.3298,40.3598,7800.0
2005-03-17 13:05:00,40.36,40.47,40.35,40.47,22700.0,40.3598,40.4698,40.3498,40.4698,22700.0
2005-03-17 13:10:00,40.46,40.47,40.34,40.35,23600.0,40.4598,40.4698,40.3398,40.3498,23600.0
2005-03-17 13:15:00,40.35,40.43,40.35,40.4,8500.0,40.3498,40.4298,40.3498,40.3998,8500.0
2005-03-17 13:20:00,40.38,40.42,40.38,40.42,800.0,40.3798,40.4198,40.3798,40.4198,800.0
2005-03-17 13:25:00,40.42,40.42,40.4,40.4,1800.0,40.4198,40.4198,40.3998,40.3998,1800.0
2005-03-17 13:30:00,40.39,40.4,40.39,40.4,14900.0,40.3898,40.3998,40.3898,40.3998,14900.0
2005-03-17 13:35:00,40.42,40.5,40.4,40.48,13000.0,40.4198,40.4998,40.3998,40.4798,13000.0
2005-03-17 13:40:00,40.48,40.49,40.47,40.47,1800.0,40.4798,40.4898,40.4698,40.4698,1800.0
2005-03-17 13:45:00,40.47,40.52,40.46,40.52,11800.0,40.4698,40.5198,40.4598,40.5198,11800.0
2005-03-17 13:50:00,40.54,40.73,40.52,40.73,23000.0,40.5398,40.7297,40.5198,40.7297,23000.0
2005-03-17 13:55:00,40.73,40.86,40.6,40.83,86500.0,40.7297,40.8597,40.5997,40.8297,86500.0
2005-03-17 14:00:00,40.86,41.03,40.83,40.83,32500.0,40.8597,41.0297,40.8297,40.8297,32500.0
2005-03-17 14:05:00,40.83,40.87,40.83,40.83,7700.0,40.8297,40.8697,40.8297,40.8297,7700.0
2005-03-17 14:10:00,40.85,41.15,40.84,41.15,18900.0,40.8497,41.1497,40.8397,41.1497,18900.0
2005-03-17 14:15:00,41.15,41.16,40.99,41.05,19300.0,41.1497,41.1597,40.9897,41.0497,19300.0
2005-03-17 14:20:00,41.06,41.14,40.93,41.08,24100.0,41.0597,41.1397,40.9297,41.0797,24100.0
2005-03-17 14:25:00,41.05,41.11,41.05,41.1,9700.0,41.0497,41.1097,41.0497,41.0997,9700.0
2005-03-17 14:30:00,41.1,41.2,40.98,41.09,37800.0,41.0997,41.1997,40.9797,41.0897,37800.0
2005-03-17 14:35:00,41.1,41.13,41.06,41.07,7600.0,41.0997,41.1297,41.0597,41.0697,7600.0
2005-03-17 14:40:00,41.08,41.14,41.07,41.11,7600.0,41.0797,41.1397,41.0697,41.1097,7600.0
2005-03-17 14:45:00,41.06,41.08,40.95,41.0,20600.0,41.0597,41.0797,40.9497,40.9997,20600.0
2005-03-17 14:50:00,40.97,40.99,40.97,40.97,14700.0,40.9697,40.9897,40.9697,40.9697,14700.0
2005-03-17 14:55:00,40.96,41.01,40.96,40.99,31800.0,40.9597,41.0097,40.9597,40.9897,31800.0
2005-03-17 15:00:00,40.99,40.99,40.79,40.79,15200.0,40.9897,40.9897,40.7897,40.7897,15200.0
2005-03-17 15:05:00,40.78,40.89,40.73,40.79,37200.0,40.7797,40.8897,40.7297,40.7897,37200.0
2005-03-17 15:10:00,40.79,41.0,40.63,40.63,12700.0,40.7897,40.9997,40.6297,40.6297,12700.0
2005-03-17 15:15:00,40.6,40.62,40.48,40.55,41300.0,40.5997,40.6197,40.4798,40.5498,41300.0
2005-03-17 15:20:00,40.51,40.6,40.47,40.51,20200.0,40.5098,40.5997,40.4698,40.5098,20200.0
2005-03-17 15:25:00,40.55,40.59,40.55,40.59,9300.0,40.5498,40.5897,40.5498,40.5897,9300.0
2005-03-17 15:30:00,40.59,40.59,40.42,40.45,28100.0,40.5897,40.5897,40.4198,40.4498,28100.0
2005-03-17 15:35:00,40.46,40.53,40.39,40.52,30900.0,40.4598,40.5298,40.3898,40.5198,30900.0
2005-03-17 15:40:00,40.52,40.53,40.39,40.39,24500.0,40.5198,40.5298,40.3898,40.3898,24500.0
2005-03-17 15:45:00,40.38,40.44,40.24,40.27,48400.0,40.3798,40.4398,40.2398,40.2698,48400.0
2005-03-17 15:50:00,40.24,40.27,40.11,40.2,53300.0,40.2398,40.2698,40.1098,40.1998,53300.0
2005-03-17 15:55:00,40.2,40.2,40.05,40.1,60300.0,40.1998,40.1998,40.0498,40.0998,60300.0
2005-03-18 09:30:00,40.37,41.03,40.3,40.93,317400.0,40.3698,41.0297,40.2998,40.9297,317400.0
2005-03-18 09:35:00,40.89,40.95,40.57,40.62,56100.0,40.8897,40.9497,40.5697,40.6197,56100.0
2005-03-18 09:40:00,40.69,40.7,40.57,40.59,22400.0,40.6897,40.6997,40.5697,40.5897,22400.0
2005-03-18 09:45:00,40.59,40.6,40.57,40.57,33000.0,40.5897,40.5997,40.5697,40.5697,33000.0
2005-03-18 09:50:00,40.57,40.6,40.36,40.37,37600.0,40.5697,40.5997,40.3598,40.3698,37600.0
2005-03-18 09:55:00,40.37,40.51,40.36,40.51,13200.0,40.3698,40.5098,40.3598,40.5098,13200.0
2005-03-18 10:00:00,40.56,40.56,40.27,40.39,19100.0,40.5597,40.5597,40.2698,40.3898,19100.0
2005-03-18 10:05:00,40.5,40.84,40.5,40.84,17300.0,40.4998,40.8397,40.4998,40.8397,17300.0
2005-03-18 10:10:00,40.89,41.0,40.82,40.95,34300.0,40.8897,40.9997,40.8197,40.9497,34300.0
2005-03-18 10:15:00,40.95,41.0,40.83,40.89,14400.0,40.9497,40.9997,40.8297,40.8897,14400.0
2005-03-18 10:20:00,40.93,41.0,40.93,40.98,9700.0,40.9297,40.9997,40.9297,40.9797,9700.0
2005-03-18 10:25:00,40.98,41.38,40.97,41.31,46200.0,40.9797,41.3797,40.9697,41.3097,46200.0
2005-03-18 10:30:00,41.34,41.35,40.92,41.0,46200.0,41.3397,41.3497,40.9197,40.9997,46200.0
2005-03-18 10:35:00,41.02,41.05,40.83,40.93,27100.0,41.0197,41.0497,40.8297,40.9297,27100.0
2005-03-18 10:40:00,40.92,41.0,40.85,40.86,31900.0,40.9197,40.9997,40.8497,40.8597,31900.0
2005-03-18 10:45:00,40.85,40.85,40.68,40.7,17700.0,40.8497,40.8497,40.6797,40.6997,17700.0
2005-03-18 10:50:00,40.7,40.82,40.64,40.74,25200.0,40.6997,40.8197,40.6397,40.7397,25200.0
2005-03-18 10:55:00,40.75,40.75,40.69,40.69,12100.0,40.7497,40.7497,40.6897,40.6897,12100.0
2005-03-18 11:00:00,40.7,40.9,40.7,40.89,21200.0,40.6997,40.8997,40.6997,40.8897,21200.0
2005-03-18 11:05:00,40.9,40.9,40.68,40.68,14200.0,40.8997,40.8997,40.6797,40.6797,14200.0
2005-03-18 11:10:00,40.7,40.8,40.7,40.74,5200.0,40.6997,40.7997,40.6997,40.7397,5200.0
2005-03-18 11:15:00,40.75,40.81,40.74,40.8,5800.0,40.7497,40.8097,40.7397,40.7997,5800.0
2005-03-18 11:20:00,40.78,40.86,40.77,40.86,5800.0,40.7797,40.8597,40.7697,40.8597,5800.0
2005-03-18 11:25:00,40.86,40.86,40.85,40.85,3000.0,40.8597,40.8597,40.8497,40.8497,3000.0
2005-03-18 11:30:00,40.84,40.85,40.76,40.84,8000.0,40.8397,40.8497,40.7597,40.8397,8000.0
2005-03-18 11:35:00,40.86,40.89,40.79,40.81,3500.0,40.8597,40.8897,40.7897,40.8097,3500.0
2005-03-18 11:40:00,40.82,40.85,40.79,40.85,2400.0,40.8197,40.8497,40.7897,40.8497,2400.0
2005-03-18 11:45:00,40.85,40.88,40.84,40.86,5600.0,40.8497,40.8797,40.8397,40.8597,5600.0
2005-03-18 11:50:00,40.86,40.91,40.86,40.91,8800.0,40.8597,40.9097,40.8597,40.9097,8800.0
2005-03-18 11:55:00,40.94,40.99,40.75,40.76,11500.0,40.9397,40.9897,40.7497,40.7597,11500.0
2005-03-18 12:00:00,40.78,40.8,40.78,40.79,4400.0,40.7797,40.7997,40.7797,40.7897,4400.0
2005-03-18 12:05:00,40.79,40.8,40.75,40.8,6200.0,40.7897,40.7997,40.7497,40.7997,6200.0
2005-03-18 12:10:00,40.8,40.86,40.8,40.84,7900.0,40.7997,40.8597,40.7997,40.8397,7900.0
2005-03-18 12:15:00,40.84,40.84,40.78,40.8,5500.0,40.8397,40.8397,40.7797,40.7997,5500.0
2005-03-18 12:20:00,40.79,40.83,40.79,40.82,4900.0,40.7897,40.8297,40.7897,40.8197,4900.0
2005-03-18 12:25:00,40.81,40.86,40.81,40.86,6500.0,40.8097,40.8597,40.8097,40.8597,6500.0
2005-03-18 12:30:00,40.82,40.86,40.82,40.86,6700.0,40.8197,40.8597,40.8197,40.8597,6700.0
2005-03-18 12:35:00,40.86,40.87,40.84,40.87,1500.0,40.8597,40.8697,40.8397,40.8697,1500.0
2005-03-18 12:40:00,40.86,40.86,40.85,40.86,3900.0,40.8597,40.8597,40.8497,40.8597,3900.0
2005-03-18 12:45:00,40.85,40.96,40.85,40.93,5000.0,40.8497,40.9597,40.8497,40.9297,5000.0
2005-03-18 12:50:00,40.94,41.0,40.93,41.0,6500.0,40.9397,40.9997,40.9297,40.9997,6500.0
2005-03-18 12:55:00,41.0,41.0,40.93,40.95,3600.0,40.9997,40.9997,40.9297,40.9497,3600.0
2005-03-18 13:00:00,40.96,40.96,40.84,40.84,4200.0,40.9597,40.9597,40.8397,40.8397,4200.0
2005-03-18 13:05:00,40.78,40.91,40.78,40.79,6700.0,40.7797,40.9097,40.7797,40.7897,6700.0
2005-03-18 13:10:00,40.81,40.81,40.78,40.81,1600.0,40.8097,40.8097,40.7797,40.8097,1600.0
2005-03-18 13:15:00,40.82,40.92,40.82,40.92,4600.0,40.8197,40.9197,40.8197,40.9197,4600.0
2005-03-18 13:20:00,40.92,40.92,40.82,40.82,2300.0,40.9197,40.9197,40.8197,40.8197,2300.0
2005-03-18 13:25:00,40.84,40.91,40.84,40.9,2400.0,40.8397,40.9097,40.8397,40.8997,2400.0
2005-03-18 13:30:00,40.9,40.92,40.86,40.86,4400.0,40.8997,40.9197,40.8597,40.8597,4400.0
2005-03-18 13:35:00,40.84,40.86,40.84,40.85,2400.0,40.8397,40.8597,40.8397,40.8497,2400.0
2005-03-18 13:40:00,40.85,40.86,40.81,40.82,5800.0,40.8497,40.8597,40.8097,40.8197,5800.0
2005-03-18 13:45:00,40.82,40.82,40.65,40.68,8700.0,40.8197,40.8197,40.6497,40.6797,8700.0
2005-03-18 13:50:00,40.69,40.72,40.63,40.63,8600.0,40.6897,40.7197,40.6297,40.6297,8600.0
2005-03-18 13:55:00,40.63,40.76,40.63,40.75,5300.0,40.6297,40.7597,40.6297,40.7497,5300.0
2005-03-18 14:00:00,40.78,40.93,40.78,40.85,10200.0,40.7797,40.9297,40.7797,40.8497,10200.0
2005-03-18 14:05:00,40.84,40.92,40.83,40.92,5300.0,40.8397,40.9197,40.8297,40.9197,5300.0
2005-03-18 14:10:00,40.88,40.94,40.88,40.89,3500.0,40.8797,40.9397,40.8797,40.8897,3500.0
2005-03-18 14:15:00,40.92,40.96,40.92,40.94,5200.0,40.9197,40.9597,40.9197,40.9397,5200.0
2005-03-18 14:20:00,40.94,40.94,40.91,40.92,2400.0,40.9397,40.9397,40.9097,40.9197,2400.0
2005-03-18 14:25:00,40.93,41.04,40.93,40.98,11800.0,40.9297,41.0397,40.9297,40.9797,11800.0
2005-03-18 14:30:00,40.98,41.13,40.98,41.01,21900.0,40.9797,41.1297,40.9797,41.0097,21900.0
2005-03-18 14:35:00,41.0,41.0,40.86,40.86,7700.0,40.9997,40.9997,40.8597,40.8597,7700.0
2005-03-18 14:40:00,40.78,40.84,40.78,40.84,6800.0,40.7797,40.8397,40.7797,40.8397,6800.0
2005-03-18 14:45:00,40.86,40.96,40.86,40.94,8100.0,40.8597,40.9597,40.8597,40.9397,8100.0
2005-03-18 14:50:00,40.94,41.0,40.94,41.0,5300.0,40.9397,40.9997,40.9397,40.9997,5300.0
2005-03-18 14:55:00,40.96,41.0,40.94,40.96,10100.0,40.9597,40.9997,40.9397,40.9597,10100.0
2005-03-18 15:00:00,40.96,40.98,40.9,40.91,5100.0,40.9597,40.9797,40.8997,40.9097,5100.0
2005-03-18 15:05:00,40.9,40.95,40.9,40.95,4000.0,40.8997,40.9497,40.8997,40.9497,4000.0
2005-03-18 15:10:00,40.95,41.03,40.95,41.03,13300.0,40.9497,41.0297,40.9497,41.0297,13300.0
2005-03-18 15:15:00,41.04,41.09,41.04,41.06,10200.0,41.0397,41.0897,41.0397,41.0597,10200.0
2005-03-18 15:20:00,41.05,41.08,41.01,41.06,30600.0,41.0497,41.0797,41.0097,41.0597,30600.0
2005-03-18 15:25:00,41.05,41.08,41.04,41.08,4900.0,41.0497,41.0797,41.0397,41.0797,4900.0
2005-03-18 15:30:00,41.06,41.14,41.06,41.12,19300.0,41.0597,41.1397,41.0597,41.1197,19300.0
2005-03-18 15:35:00,41.09,41.14,41.05,41.12,30000.0,41.0897,41.1397,41.0497,41.1197,30000.0
2005-03-18 15:40:00,41.12,41.12,40.96,40.98,30200.0,41.1197,41.1197,40.9597,40.9797,30200.0
2005-03-18 15:45:00,40.98,41.17,40.78,41.0,67400.0,40.9797,41.1697,40.7797,40.9997,67400.0
2005-03-18 15:50:00,41.01,41.1,40.89,40.92,32900.0,41.0097,41.0997,40.8897,40.9197,32900.0
2005-03-18 15:55:00,40.93,41.0,40.89,40.89,35900.0,40.9297,40.9997,40.8897,40.8897,35900.0
2005-03-21 09:30:00,41.05,41.19,40.85,40.96,12800.0,41.0497,41.1897,40.8497,40.9597,12800.0
2005-03-21 09:35:00,40.96,41.39,40.96,41.22,27400.0,40.9597,41.3897,40.9597,41.2197,27400.0
2005-03-21 09:40:00,41.19,41.35,41.18,41.25,3700.0,41.1897,41.3497,41.1797,41.2497,3700.0
2005-03-21 09:45:00,41.31,41.31,40.99,40.99,10300.0,41.3097,41.3097,40.9897,40.9897,10300.0
2005-03-21 09:50:00,40.99,41.08,40.99,41.08,9300.0,40.9897,41.0797,40.9897,41.0797,9300.0
2005-03-21 09:55:00,41.08,41.14,41.06,41.06,8100.0,41.0797,41.1397,41.0597,41.0597,8100.0
2005-03-21 10:00:00,41.05,41.06,41.0,41.01,10200.0,41.0497,41.0597,40.9997,41.0097,10200.0
2005-03-21 10:05:00,41.02,41.03,40.92,40.92,14900.0,41.0197,41.0297,40.9197,40.9197,14900.0
2005-03-21 10:10:00,40.95,40.96,40.9,40.9,7700.0,40.9497,40.9597,40.8997,40.8997,7700.0
2005-03-21 10:15:00,40.9,40.93,40.87,40.93,4200.0,40.8997,40.9297,40.8697,40.9297,4200.0
2005-03-21 10:20:00,40.93,40.95,40.93,40.93,3300.0,40.9297,40.9497,40.9297,40.9297,3300.0
2005-03-21 10:25:00,40.93,41.0,40.93,41.0,3400.0,40.9297,40.9997,40.9297,40.9997,3400.0
2005-03-21 10:30:00,40.99,41.01,40.9,40.91,10300.0,40.9897,41.0097,40.8997,40.9097,10300.0
2005-03-21 10:35:00,40.9,41.09,40.9,41.03,11400.0,40.8997,41.0897,40.8997,41.0297,11400.0
2005-03-21 10:40:00,41.0,41.09,40.94,40.94,13800.0,40.9997,41.0897,40.9397,40.9397,13800.0
2005-03-21 10:45:00,40.95,41.07,40.94,40.97,11400.0,40.9497,41.0697,40.9397,40.9697,11400.0
2005-03-21 10:50:00,41.02,41.02,41.0,41.0,2300.0,41.0197,41.0197,40.9997,40.9997,2300.0
2005-03-21 10:55:00,41.0,41.0,40.97,40.99,10600.0,40.9997,40.9997,40.9697,40.9897,10600.0
2005-03-21 11:00:00,40.98,40.98,40.95,40.96,15000.0,40.9797,40.9797,40.9497,40.9597,15000.0
2005-03-21 11:05:00,40.98,41.0,40.93,40.97,7200.0,40.9797,40.9997,40.9297,40.9697,7200.0
2005-03-21 11:10:00,40.95,40.96,40.88,40.89,4500.0,40.9497,40.9597,40.8797,40.8897,4500.0
2005-03-21 11:15:00,40.89,40.99,40.89,40.98,8800.0,40.8897,40.9897,40.8897,40.9797,8800.0
2005-03-21 11:20:00,40.98,41.05,40.98,41.0,9400.0,40.9797,41.0497,40.9797,40.9997,9400.0
2005-03-21 11:25:00,41.01,41.04,40.96,40.96,8100.0,41.0097,41.0397,40.9597,40.9597,8100.0
2005-03-21 11:30:00,40.96,41.03,40.96,41.03,3800.0,40.9597,41.0297,40.9597,41.0297,3800.0
2005-03-21 11:35:00,41.01,41.11,41.01,41.11,4300.0,41.0097,41.1097,41.0097,41.1097,4300.0
2005-03-21 11:40:00,41.13,41.18,41.12,41.18,14200.0,41.1297,41.1797,41.1197,41.1797,14200.0
2005-03-21 11:45:00,41.17,41.28,41.01,41.25,19400.0,41.1697,41.2797,41.0097,41.2497,19400.0
2005-03-21 11:50:00,41.23,41.23,41.16,41.23,4700.0,41.2297,41.2297,41.1597,41.2297,4700.0
2005-03-21 11:55:00,41.27,41.27,41.19,41.19,2600.0,41.2697,41.2697,41.1897,41.1897,2600.0
2005-03-21 12:00:00,41.19,41.45,41.19,41.45,6900.0,41.1897,41.4497,41.1897,41.4497,6900.0
2005-03-21 12:05:00,41.43,41.48,41.43,41.45,3700.0,41.4297,41.4797,41.4297,41.4497,3700.0
2005-03-21 12:10:00,41.49,41.69,41.49,41.68,12300.0,41.4897,41.6897,41.4897,41.6797,12300.0
2005-03-21 12:15:00,41.7,41.81,41.65,41.72,12800.0,41.6997,41.8097,41.6497,41.7197,12800.0
2005-03-21 12:20:00,41.73,41.73,41.66,41.67,15300.0,41.7297,41.7297,41.6597,41.6697,15300.0
2005-03-21 12:25:00,41.66,41.71,41.66,41.7,11600.0,41.6597,41.7097,41.6597,41.6997,11600.0
2005-03-21 12:30:00,41.69,41.69,41.61,41.61,7700.0,41.6897,41.6897,41.6097,41.6097,7700.0
2005-03-21 12:35:00,41.63,41.69,41.62,41.67,6300.0,41.6297,41.6897,41.6197,41.6697,6300.0
2005-03-21 12:40:00,41.68,41.68,41.46,41.51,57600.0,41.6797,41.6797,41.4597,41.5097,57600.0
2005-03-21 12:45:00,41.48,41.52,41.48,41.5,8400.0,41.4797,41.5197,41.4797,41.4997,8400.0
2005-03-21 12:50:00,41.52,41.56,41.5,41.5,10900.0,41.5197,41.5597,41.4997,41.4997,10900.0
2005-03-21 12:55:00,41.57,41.62,41.47,41.59,14000.0,41.5697,41.6197,41.4697,41.5897,14000.0
2005-03-21 13:00:00,41.64,41.68,41.63,41.64,4500.0,41.6397,41.6797,41.6297,41.6397,4500.0
2005-03-21 13:05:00,41.62,41.64,41.59,41.61,9000.0,41.6197,41.6397,41.5897,41.6097,9000.0
2005-03-21 13:10:00,41.61,41.62,41.58,41.58,4900.0,41.6097,41.6197,41.5797,41.5797,4900.0
2005-03-21 13:15:00,41.59,41.59,41.56,41.56,6400.0,41.5897,41.5897,41.5597,41.5597,6400.0
2005-03-21 13:20:00,41.56,41.57,41.55,41.55,9300.0,41.5597,41.5697,41.5497,41.5497,9300.0
2005-03-21 13:25:00,41.56,41.59,41.44,41.47,33700.0,41.5597,41.5897,41.4397,41.4697,33700.0
2005-03-21 13:30:00,41.5,41.58,41.48,41.55,11000.0,41.4997,41.5797,41.4797,41.5497,11000.0
2005-03-21 13:35:00,41.57,41.64,41.54,41.63,7600.0,41.5697,41.6397,41.5397,41.6297,7600.0
2005-03-21 13:40:00,41.65,41.65,41.59,41.6,4500.0,41.6497,41.6497,41.5897,41.5997,4500.0
2005-03-21 13:45:00,41.63,41.63,41.6,41.6,3800.0,41.6297,41.6297,41.5997,41.5997,3800.0
2005-03-21 13:50:00,41.59,41.6,41.59,41.6,1300.0,41.5897,41.5997,41.5897,41.5997,1300.0
2005-03-21 13:55:00,41.6,41.6,41.59,41.59,2200.0,41.5997,41.5997,41.5897,41.5897,2200.0
2005-03-21 14:00:00,41.59,41.6,41.58,41.59,4800.0,41.5897,41.5997,41.5797,41.5897,4800.0
2005-03-21 14:05:00,41.58,41.58,41.51,41.55,20000.0,41.5797,41.5797,41.5097,41.5497,20000.0
2005-03-21 14:10:00,41.55,41.6,41.51,41.53,9100.0,41.5497,41.5997,41.5097,41.5297,9100.0
2005-03-21 14:15:00,41.54,41.55,41.53,41.55,3100.0,41.5397,41.5497,41.5297,41.5497,3100.0
2005-03-21 14:20:00,41.54,41.55,41.5,41.51,12800.0,41.5397,41.5497,41.4997,41.5097,12800.0
2005-03-21 14:25:00,41.51,41.52,41.4,41.43,18800.0,41.5097,41.5197,41.3997,41.4297,18800.0
2005-03-21 14:30:00,41.44,41.53,41.4,41.48,9500.0,41.4397,41.5297,41.3997,41.4797,9500.0
2005-03-21 14:35:00,41.5,41.59,41.49,41.53,136700.0,41.4997,41.5897,41.4897,41.5297,136700.0
2005-03-21 14:40:00,41.53,41.55,41.48,41.49,21600.0,41.5297,41.5497,41.4797,41.4897,21600.0
2005-03-21 14:45:00,41.5,41.5,41.49,41.5,10200.0,41.4997,41.4997,41.4897,41.4997,10200.0
2005-03-21 14:50:00,41.5,41.5,41.49,41.49,5800.0,41.4997,41.4997,41.4897,41.4897,5800.0
2005-03-21 14:55:00,41.49,41.51,41.46,41.5,100600.0,41.4897,41.5097,41.4597,41.4997,100600.0
2005-03-21 15:00:00,41.5,41.5,41.49,41.5,82700.0,41.4997,41.4997,41.4897,41.4997,82700.0
2005-03-21 15:05:00,41.5,41.5,41.45,41.46,11800.0,41.4997,41.4997,41.4497,41.4597,11800.0
2005-03-21 15:10:00,41.47,41.47,41.46,41.47,2200.0,41.4697,41.4697,41.4597,41.4697,2200.0
2005-03-21 15:15:00,41.47,41.5,41.46,41.5,81100.0,41.4697,41.4997,41.4597,41.4997,81100.0
2005-03-21 15:20:00,41.5,41.5,41.49,41.5,26300.0,41.4997,41.4997,41.4897,41.4997,26300.0
2005-03-21 15:25:00,41.49,41.5,41.49,41.49,13100.0,41.4897,41.4997,41.4897,41.4897,13100.0
2005-03-21 15:30:00,41.49,41.5,41.45,41.5,20100.0,41.4897,41.4997,41.4497,41.4997,20100.0
2005-03-21 15:35:00,41.5,41.5,41.49,41.49,10600.0,41.4997,41.4997,41.4897,41.4897,10600.0
2005-03-21 15:40:00,41.49,41.5,41.49,41.49,10300.0,41.4897,41.4997,41.4897,41.4897,10300.0
2005-03-21 15:45:00,41.48,41.55,41.47,41.5,16200.0,41.4797,41.5497,41.4697,41.4997,16200.0
2005-03-21 15:50:00,41.49,41.52,41.49,41.49,35100.0,41.4897,41.5197,41.4897,41.4897,35100.0
2005-03-21 15:55:00,41.49,41.5,41.39,41.47,22600.0,41.4897,41.4997,41.3897,41.4697,22600.0
2005-03-22 09:30:00,39.28,39.54,39.1,39.11,124300.0,39.2798,39.5398,39.0998,39.1098,124300.0
2005-03-22 09:35:00,39.13,39.95,39.11,39.93,126700.0,39.1298,39.9498,39.1098,39.9298,126700.0
2005-03-22 09:40:00,39.91,40.15,39.74,40.03,152200.0,39.9098,40.1498,39.7398,40.0298,152200.0
2005-03-22 09:45:00,40.03,40.17,39.99,40.06,118300.0,40.0298,40.1698,39.9898,40.0598,118300.0
2005-03-22 09:50:00,40.06,40.14,40.0,40.06,81300.0,40.0598,40.1398,39.9998,40.0598,81300.0
2005-03-22 09:55:00,40.09,40.13,40.02,40.08,28400.0,40.0898,40.1298,40.0198,40.0798,28400.0
2005-03-22 10:00:00,40.1,40.35,40.09,40.25,82800.0,40.0998,40.3498,40.0898,40.2498,82800.0
2005-03-22 10:05:00,40.25,40.25,40.03,40.06,74400.0,40.2498,40.2498,40.0298,40.0598,74400.0
2005-03-22 10:10:00,40.06,40.1,39.96,40.05,42700.0,40.0598,40.0998,39.9598,40.0498,42700.0
2005-03-22 10:15:00,40.03,40.26,40.02,40.09,54800.0,40.0298,40.2598,40.0198,40.0898,54800.0
2005-03-22 10:20:00,40.14,40.15,40.01,40.13,19800.0,40.1398,40.1498,40.0098,40.1298,19800.0
2005-03-22 10:25:00,40.14,40.28,40.14,40.26,18600.0,40.1398,40.2798,40.1398,40.2598,18600.0
2005-03-22 10:30:00,40.23,40.38,40.23,40.26,30300.0,40.2298,40.3798,40.2298,40.2598,30300.0
2005-03-22 10:35:00,40.23,40.42,40.23,40.33,37600.0,40.2298,40.4198,40.2298,40.3298,37600.0
2005-03-22 10:40:00,40.34,40.84,40.34,40.84,61200.0,40.3398,40.8397,40.3398,40.8397,61200.0
2005-03-22 10:45:00,40.87,40.97,40.63,40.8,71600.0,40.8697,40.9697,40.6297,40.7997,71600.0
2005-03-22 10:50:00,40.66,40.75,40.66,40.75,18100.0,40.6597,40.7497,40.6597,40.7497,18100.0
2005-03-22 10:55:00,40.75,40.92,40.68,40.86,37700.0,40.7497,40.9197,40.6797,40.8597,37700.0
2005-03-22 11:00:00,40.88,40.88,40.64,40.74,30900.0,40.8797,40.8797,40.6397,40.7397,30900.0
2005-03-22 11:05:00,40.67,40.7,40.55,40.62,50600.0,40.6697,40.6997,40.5498,40.6197,50600.0
2005-03-22 11:10:00,40.66,40.78,40.64,40.75,7700.0,40.6597,40.7797,40.6397,40.7497,7700.0
2005-03-22 11:15:00,40.78,40.78,40.64,40.75,16200.0,40.7797,40.7797,40.6397,40.7497,16200.0
2005-03-22 11:20:00,40.76,40.81,40.71,40.81,17200.0,40.7597,40.8097,40.7097,40.8097,17200.0
2005-03-22 11:25:00,40.84,40.84,40.67,40.74,10700.0,40.8397,40.8397,40.6697,40.7397,10700.0
2005-03-22 11:30:00,40.76,40.79,40.71,40.79,7000.0,40.7597,40.7897,40.7097,40.7897,7000.0
2005-03-22 11:35:00,40.8,40.8,40.73,40.77,8300.0,40.7997,40.7997,40.7297,40.7697,8300.0
2005-03-22 11:40:00,40.77,40.8,40.7,40.73,11300.0,40.7697,40.7997,40.6997,40.7297,11300.0
2005-03-22 11:45:00,40.74,40.75,40.7,40.75,11600.0,40.7397,40.7497,40.6997,40.7497,11600.0
2005-03-22 11:50:00,40.75,40.81,40.74,40.78,10900.0,40.7497,40.8097,40.7397,40.7797,10900.0
2005-03-22 11:55:00,40.78,40.79,40.69,40.69,2800.0,40.7797,40.7897,40.6897,40.6897,2800.0
2005-03-22 12:00:00,40.69,40.77,40.62,40.75,12200.0,40.6897,40.7697,40.6197,40.7497,12200.0
2005-03-22 12:05:00,40.75,40.84,40.74,40.8,16500.0,40.7497,40.8397,40.7397,40.7997,16500.0
2005-03-22 12:10:00,40.8,40.81,40.79,40.79,13600.0,40.7997,40.8097,40.7897,40.7897,13600.0
2005-03-22 12:15:00,40.79,40.79,40.76,40.76,5100.0,40.7897,40.7897,40.7597,40.7597,5100.0
2005-03-22 12:20:00,40.76,40.8,40.76,40.78,14300.0,40.7597,40.7997,40.7597,40.7797,14300.0
2005-03-22 12:25:00,40.77,40.82,40.69,40.73,40600.0,40.7697,40.8197,40.6897,40.7297,40600.0
2005-03-22 12:30:00,40.74,40.75,40.68,40.7,63500.0,40.7397,40.7497,40.6797,40.6997,63500.0
2005-03-22 12:35:00,40.69,40.75,40.67,40.68,69200.0,40.6897,40.7497,40.6697,40.6797,69200.0
2005-03-22 12:40:00,40.68,40.71,40.66,40.71,16300.0,40.6797,40.7097,40.6597,40.7097,16300.0
2005-03-22 12:45:00,40.72,40.79,40.7,40.79,6200.0,40.7197,40.7897,40.6997,40.7897,6200.0
2005-03-22 12:50:00,40.79,40.84,40.74,40.75,36500.0,40.7897,40.8397,40.7397,40.7497,36500.0
2005-03-22 12:55:00,40.75,40.79,40.75,40.76,36200.0,40.7497,40.7897,40.7497,40.7597,36200.0
2005-03-22 13:00:00,40.75,40.77,40.72,40.75,33700.0,40.7497,40.7697,40.7197,40.7497,33700.0
2005-03-22 13:05:00,40.76,40.79,40.69,40.73,26900.0,40.7597,40.7897,40.6897,40.7297,26900.0
2005-03-22 13:10:00,40.73,40.79,40.73,40.79,6700.0,40.7297,40.7897,40.7297,40.7897,6700.0
2005-03-22 13:15:00,40.79,40.79,40.67,40.72,7900.0,40.7897,40.7897,40.6697,40.7197,7900.0
2005-03-22 13:20:00,40.73,40.77,40.7,40.77,4000.0,40.7297,40.7697,40.6997,40.7697,4000.0
2005-03-22 13:25:00,40.75,40.84,40.75,40.81,8500.0,40.7497,40.8397,40.7497,40.8097,8500.0
2005-03-22 13:30:00,40.81,40.81,40.77,40.79,4300.0,40.8097,40.8097,40.7697,40.7897,4300.0
2005-03-22 13:35:00,40.8,40.8,40.77,40.79,2900.0,40.7997,40.7997,40.7697,40.7897,2900.0
2005-03-22 13:40:00,40.77,40.85,40.77,40.85,17500.0,40.7697,40.8497,40.7697,40.8497,17500.0
2005-03-22 13:45:00,40.85,41.06,40.84,41.02,48000.0,40.8497,41.0597,40.8397,41.0197,48000.0
2005-03-22 13:50:00,41.02,41.21,41.02,41.16,23200.0,41.0197,41.2097,41.0197,41.1597,23200.0
2005-03-22 13:55:00,41.14,41.18,41.05,41.18,13500.0,41.1397,41.1797,41.0497,41.1797,13500.0
2005-03-22 14:00:00,41.15,41.44,41.15,41.34,29200.0,41.1497,41.4397,41.1497,41.3397,29200.0
2005-03-22 14:05:00,41.37,41.56,41.31,41.34,39200.0,41.3697,41.5597,41.3097,41.3397,39200.0
2005-03-22 14:10:00,41.32,41.34,41.25,41.31,9700.0,41.3197,41.3397,41.2497,41.3097,9700.0
2005-03-22 14:15:00,41.31,41.31,41.05,41.06,32000.0,41.3097,41.3097,41.0497,41.0597,32000.0
2005-03-22 14:20:00,41.06,41.09,40.78,40.85,38200.0,41.0597,41.0897,40.7797,40.8497,38200.0
2005-03-22 14:25:00,40.89,41.0,40.83,40.94,46700.0,40.8897,40.9997,40.8297,40.9397,46700.0
2005-03-22 14:30:00,40.88,41.18,40.88,41.0,20900.0,40.8797,41.1797,40.8797,40.9997,20900.0
2005-03-22 14:35:00,41.01,41.09,40.65,40.67,31100.0,41.0097,41.0897,40.6497,40.6697,31100.0
2005-03-22 14:40:00,40.69,40.83,40.54,40.58,38300.0,40.6897,40.8297,40.5398,40.5797,38300.0
2005-03-22 14:45:00,40.61,40.88,40.56,40.77,13500.0,40.6097,40.8797,40.5597,40.7697,13500.0
2005-03-22 14:50:00,40.77,40.84,40.61,40.66,10000.0,40.7697,40.8397,40.6097,40.6597,10000.0
2005-03-22 14:55:00,40.65,40.79,40.62,40.75,16800.0,40.6497,40.7897,40.6197,40.7497,16800.0
2005-03-22 15:00:00,40.75,40.82,40.68,40.8,16200.0,40.7497,40.8197,40.6797,40.7997,16200.0
2005-03-22 15:05:00,40.81,40.81,40.53,40.61,22900.0,40.8097,40.8097,40.5298,40.6097,22900.0
2005-03-22 15:10:00,40.57,40.61,40.23,40.3,37400.0,40.5697,40.6097,40.2298,40.2998,37400.0
2005-03-22 15:15:00,40.29,40.45,40.23,40.45,32200.0,40.2898,40.4498,40.2298,40.4498,32200.0
2005-03-22 15:20:00,40.45,40.52,40.34,40.45,25300.0,40.4498,40.5198,40.3398,40.4498,25300.0
2005-03-22 15:25:00,40.47,40.63,40.47,40.61,17100.0,40.4698,40.6297,40.4698,40.6097,17100.0
2005-03-22 15:30:00,40.62,40.63,40.37,40.51,24300.0,40.6197,40.6297,40.3698,40.5098,24300.0
2005-03-22 15:35:00,40.48,40.56,40.43,40.46,21800.0,40.4798,40.5597,40.4298,40.4598,21800.0
2005-03-22 15:40:00,40.39,40.52,40.39,40.52,17900.0,40.3898,40.5198,40.3898,40.5198,17900.0
2005-03-22 15:45:00,40.52,40.7,40.5,40.7,35800.0,40.5198,40.6997,40.4998,40.6997,35800.0
2005-03-22 15:50:00,40.67,40.81,40.64,40.73,50400.0,40.6697,40.8097,40.6397,40.7297,50400.0
2005-03-22 15:55:00,40.74,40.8,40.6,40.7,73100.0,40.7397,40.7997,40.5997,40.6997,73100.0
2005-03-23 09:30:00,40.6,40.69,40.3,40.33,11700.0,40.5997,40.6897,40.2998,40.3298,11700.0
2005-03-23 09:35:00,40.4,40.57,40.36,40.55,9300.0,40.3998,40.5697,40.3598,40.5498,9300.0
2005-03-23 09:40:00,40.54,40.91,40.48,40.8,17400.0,40.5398,40.9097,40.4798,40.7997,17400.0
2005-03-23 09:45:00,40.8,41.15,40.8,41.05,23200.0,40.7997,41.1497,40.7997,41.0497,23200.0
2005-03-23 09:50:00,40.99,41.02,40.8,40.8,11900.0,40.9897,41.0197,40.7997,40.7997,11900.0
2005-03-23 09:55:00,40.81,40.86,40.81,40.84,7000.0,40.8097,40.8597,40.8097,40.8397,7000.0
2005-03-23 10:00:00,40.84,40.99,40.71,40.92,20000.0,40.8397,40.9897,40.7097,40.9197,20000.0
2005-03-23 10:05:00,40.88,40.88,40.8,40.8,19600.0,40.8797,40.8797,40.7997,40.7997,19600.0
2005-03-23 10:10:00,40.8,40.83,40.52,40.64,23300.0,40.7997,40.8297,40.5198,40.6397,23300.0
2005-03-23 10:15:00,40.67,40.75,40.61,40.67,5400.0,40.6697,40.7497,40.6097,40.6697,5400.0
2005-03-23 10:20:00,40.67,40.69,40.6,40.65,14100.0,40.6697,40.6897,40.5997,40.6497,14100.0
2005-03-23 10:25:00,40.66,40.67,40.48,40.59,11700.0,40.6597,40.6697,40.4798,40.5897,11700.0
2005-03-23 10:30:00,40.61,40.79,40.46,40.5,18800.0,40.6097,40.7897,40.4598,40.4998,18800.0
2005-03-23 10:35:00,40.51,40.57,40.5,40.55,8200.0,40.5098,40.5697,40.4998,40.5498,8200.0
2005-03-23 10:40:00,40.55,40.55,40.46,40.5,2000.0,40.5498,40.5498,40.4598,40.4998,2000.0
2005-03-23 10:45:00,40.47,40.51,40.38,40.51,6900.0,40.4698,40.5098,40.3798,40.5098,6900.0
2005-03-23 10:50:00,40.48,40.55,40.41,40.55,10200.0,40.4798,40.5498,40.4098,40.5498,10200.0
2005-03-23 10:55:00,40.55,40.59,40.49,40.57,6500.0,40.5498,40.5897,40.4898,40.5697,6500.0
2005-03-23 11:00:00,40.58,40.58,40.37,40.37,11000.0,40.5797,40.5797,40.3698,40.3698,11000.0
2005-03-23 11:05:00,40.39,40.43,40.36,40.42,4000.0,40.3898,40.4298,40.3598,40.4198,4000.0
2005-03-23 11:10:00,40.43,40.51,40.39,40.39,6600.0,40.4298,40.5098,40.3898,40.3898,6600.0
2005-03-23 11:15:00,40.4,40.63,40.4,40.63,14000.0,40.3998,40.6297,40.3998,40.6297,14000.0
2005-03-23 11:20:00,40.57,40.61,40.57,40.58,10500.0,40.5697,40.6097,40.5697,40.5797,10500.0
2005-03-23 11:25:00,40.59,40.59,40.57,40.58,5900.0,40.5897,40.5897,40.5697,40.5797,5900.0
2005-03-23 11:30:00,40.53,40.53,40.46,40.46,900.0,40.5298,40.5298,40.4598,40.4598,900.0
2005-03-23 11:35:00,40.44,40.51,40.44,40.48,9500.0,40.4398,40.5098,40.4398,40.4798,9500.0
2005-03-23 11:40:00,40.5,40.5,40.46,40.47,1800.0,40.4998,40.4998,40.4598,40.4698,1800.0
2005-03-23 11:45:00,40.49,40.5,40.46,40.48,11300.0,40.4898,40.4998,40.4598,40.4798,11300.0
2005-03-23 11:50:00,40.48,40.48,40.37,40.38,4000.0,40.4798,40.4798,40.3698,40.3798,4000.0
2005-03-23 11:55:00,40.38,40.41,40.37,40.41,4200.0,40.3798,40.4098,40.3698,40.4098,4200.0
2005-03-23 12:00:00,40.42,40.44,40.38,40.39,5900.0,40.4198,40.4398,40.3798,40.3898,5900.0
2005-03-23 12:05:00,40.41,40.42,40.37,40.37,1800.0,40.4098,40.4198,40.3698,40.3698,1800.0
2005-03-23 12:10:00,40.39,40.53,40.39,40.47,11000.0,40.3898,40.5298,40.3898,40.4698,11000.0
2005-03-23 12:15:00,40.47,40.47,40.42,40.42,3200.0,40.4698,40.4698,40.4198,40.4198,3200.0
2005-03-23 12:20:00,40.4,40.4,40.37,40.37,2000.0,40.3998,40.3998,40.3698,40.3698,2000.0
2005-03-23 12:25:00,40.37,40.39,40.33,40.35,5900.0,40.3698,40.3898,40.3298,40.3498,5900.0
2005-03-23 12:30:00,40.33,40.35,40.29,40.33,6800.0,40.3298,40.3498,40.2898,40.3298,6800.0
2005-03-23 12:35:00,40.34,40.34,40.31,40.34,3500.0,40.3398,40.3398,40.3098,40.3398,3500.0
2005-03-23 12:40:00,40.32,40.32,40.28,40.29,1300.0,40.3198,40.3198,40.2798,40.2898,1300.0
2005-03-23 12:45:00,40.27,40.3,40.26,40.3,6900.0,40.2698,40.2998,40.2598,40.2998,6900.0
2005-03-23 12:50:00,40.31,40.33,40.28,40.33,4000.0,40.3098,40.3298,40.2798,40.3298,4000.0
2005-03-23 12:55:00,40.35,40.35,40.25,40.29,7500.0,40.3498,40.3498,40.2498,40.2898,7500.0
2005-03-23 13:00:00,40.25,40.34,40.25,40.33,5300.0,40.2498,40.3398,40.2498,40.3298,5300.0
2005-03-23 13:05:00,40.31,40.31,40.2,40.25,27400.0,40.3098,40.3098,40.1998,40.2498,27400.0
2005-03-23 13:10:00,40.27,40.29,40.24,40.26,5300.0,40.2698,40.2898,40.2398,40.2598,5300.0
2005-03-23 13:15:00,40.24,40.31,40.24,40.27,6900.0,40.2398,40.3098,40.2398,40.2698,6900.0
2005-03-23 13:20:00,40.27,40.29,40.25,40.27,6800.0,40.2698,40.2898,40.2498,40.2698,6800.0
2005-03-23 13:25:00,40.26,40.26,40.25,40.25,3200.0,40.2598,40.2598,40.2498,40.2498,3200.0
2005-03-23 13:30:00,40.25,40.25,40.24,40.24,700.0,40.2498,40.2498,40.2398,40.2398,700.0
2005-03-23 13:35:00,40.24,40.25,40.19,40.19,1700.0,40.2398,40.2498,40.1898,40.1898,1700.0
2005-03-23 13:40:00,40.19,40.22,40.18,40.18,2700.0,40.1898,40.2198,40.1798,40.1798,2700.0
2005-03-23 13:45:00,40.18,40.23,40.18,40.21,14700.0,40.1798,40.2298,40.1798,40.2098,14700.0
2005-03-23 13:50:00,40.22,40.23,40.19,40.21,3100.0,40.2198,40.2298,40.1898,40.2098,3100.0
2005-03-23 13:55:00,40.19,40.32,40.19,40.31,4500.0,40.1898,40.3198,40.1898,40.3098,4500.0
2005-03-23 14:00:00,40.31,40.44,40.31,40.39,3200.0,40.3098,40.4398,40.3098,40.3898,3200.0
2005-03-23 14:05:00,40.38,40.51,40.38,40.44,2000.0,40.3798,40.5098,40.3798,40.4398,2000.0
2005-03-23 14:10:00,40.45,40.45,40.39,40.39,2400.0,40.4498,40.4498,40.3898,40.3898,2400.0
2005-03-23 14:15:00,40.31,40.42,40.31,40.31,12500.0,40.3098,40.4198,40.3098,40.3098,12500.0
2005-03-23 14:20:00,40.3,40.31,40.26,40.31,4800.0,40.2998,40.3098,40.2598,40.3098,4800.0
2005-03-23 14:25:00,40.28,40.32,40.28,40.32,3500.0,40.2798,40.3198,40.2798,40.3198,3500.0
2005-03-23 14:30:00,40.29,40.31,40.19,40.21,12100.0,40.2898,40.3098,40.1898,40.2098,12100.0
2005-03-23 14:35:00,40.19,40.21,40.04,40.21,31000.0,40.1898,40.2098,40.0398,40.2098,31000.0
2005-03-23 14:40:00,40.21,40.23,40.17,40.18,30400.0,40.2098,40.2298,40.1698,40.1798,30400.0
2005-03-23 14:45:00,40.18,40.18,39.93,39.97,45000.0,40.1798,40.1798,39.9298,39.9698,45000.0
2005-03-23 14:50:00,39.97,39.97,39.74,39.81,35900.0,39.9698,39.9698,39.7398,39.8098,35900.0
2005-03-23 14:55:00,39.82,39.98,39.82,39.97,13000.0,39.8198,39.9798,39.8198,39.9698,13000.0
2005-03-23 15:00:00,39.99,40.02,39.94,39.94,24200.0,39.9898,40.0198,39.9398,39.9398,24200.0
2005-03-23 15:05:00,39.92,39.92,39.76,39.9,24600.0,39.9198,39.9198,39.7598,39.8998,24600.0
2005-03-23 15:10:00,39.91,40.11,39.9,40.08,33800.0,39.9098,40.1098,39.8998,40.0798,33800.0
2005-03-23 15:15:00,40.08,40.13,40.07,40.13,21200.0,40.0798,40.1298,40.0698,40.1298,21200.0
2005-03-23 15:20:00,40.14,40.29,40.14,40.23,22500.0,40.1398,40.2898,40.1398,40.2298,22500.0
2005-03-23 15:25:00,40.23,40.33,40.07,40.26,26100.0,40.2298,40.3298,40.0698,40.2598,26100.0
2005-03-23 15:30:00,40.26,40.26,40.07,40.07,17700.0,40.2598,40.2598,40.0698,40.0698,17700.0
2005-03-23 15:35:00,40.07,40.07,40.0,40.0,15400.0,40.0698,40.0698,39.9998,39.9998,15400.0
2005-03-23 15:40:00,40.0,40.04,39.98,40.02,21800.0,39.9998,40.0398,39.9798,40.0198,21800.0
2005-03-23 15:45:00,40.02,40.05,39.94,39.94,55500.0,40.0198,40.0498,39.9398,39.9398,55500.0
2005-03-23 15:50:00,39.94,39.96,39.87,39.89,40300.0,39.9398,39.9598,39.8698,39.8898,40300.0
2005-03-23 15:55:00,39.89,40.01,39.87,39.88,41500.0,39.8898,40.0098,39.8698,39.8798,41500.0
2005-03-24 09:30:00,40.06,40.1,40.0,40.09,10900.0,40.0598,40.0998,39.9998,40.0898,10900.0
2005-03-24 09:35:00,40.06,40.11,39.98,39.99,14600.0,40.0598,40.1098,39.9798,39.9898,14600.0
2005-03-24 09:40:00,39.99,40.09,39.98,40.01,21400.0,39.9898,40.0898,39.9798,40.0098,21400.0
2005-03-24 09:45:00,40.03,40.12,40.01,40.02,22300.0,40.0298,40.1198,40.0098,40.0198,22300.0
2005-03-24 09:50:00,40.02,40.15,39.99,40.11,23800.0,40.0198,40.1498,39.9898,40.1098,23800.0
2005-03-24 09:55:00,40.1,40.19,40.01,40.08,37100.0,40.0998,40.1898,40.0098,40.0798,37100.0
2005-03-24 10:00:00,40.17,40.5,40.08,40.48,15200.0,40.1698,40.4998,40.0798,40.4798,15200.0
2005-03-24 10:05:00,40.48,40.54,40.2,40.25,20300.0,40.4798,40.5398,40.1998,40.2498,20300.0
2005-03-24 10:10:00,40.25,40.31,40.24,40.31,8500.0,40.2498,40.3098,40.2398,40.3098,8500.0
2005-03-24 10:15:00,40.29,40.34,40.02,40.14,18400.0,40.2898,40.3398,40.0198,40.1398,18400.0
2005-03-24 10:20:00,40.15,40.17,39.98,39.98,12300.0,40.1498,40.1698,39.9798,39.9798,12300.0
2005-03-24 10:25:00,39.98,40.0,39.98,39.99,4400.0,39.9798,39.9998,39.9798,39.9898,4400.0
2005-03-24 10:30:00,40.0,40.1,40.0,40.09,10500.0,39.9998,40.0998,39.9998,40.0898,10500.0
2005-03-24 10:35:00,40.12,40.29,40.1,40.14,15000.0,40.1198,40.2898,40.0998,40.1398,15000.0
2005-03-24 10:40:00,40.14,40.2,40.14,40.18,3100.0,40.1398,40.1998,40.1398,40.1798,3100.0
2005-03-24 10:45:00,40.18,40.2,40.16,40.2,1300.0,40.1798,40.1998,40.1598,40.1998,1300.0
2005-03-24 10:50:00,40.2,40.2,40.19,40.2,4800.0,40.1998,40.1998,40.1898,40.1998,4800.0
2005-03-24 10:55:00,40.2,40.2,40.2,40.2,800.0,40.1998,40.1998,40.1998,40.1998,800.0
2005-03-24 11:00:00,40.2,40.2,40.19,40.19,4900.0,40.1998,40.1998,40.1898,40.1898,4900.0
2005-03-24 11:05:00,40.2,40.2,39.97,40.09,11600.0,40.1998,40.1998,39.9698,40.0898,11600.0
2005-03-24 11:10:00,40.12,40.15,40.1,40.11,5800.0,40.1198,40.1498,40.0998,40.1098,5800.0
2005-03-24 11:15:00,40.11,40.17,40.02,40.05,10800.0,40.1098,40.1698,40.0198,40.0498,10800.0
2005-03-24 11:20:00,40.09,40.1,40.05,40.05,3300.0,40.0898,40.0998,40.0498,40.0498,3300.0
2005-03-24 11:25:00,40.05,40.07,40.05,40.07,3400.0,40.0498,40.0698,40.0498,40.0698,3400.0
2005-03-24 11:30:00,40.09,40.14,40.05,40.08,7400.0,40.0898,40.1398,40.0498,40.0798,7400.0
2005-03-24 11:35:00,40.08,40.09,40.05,40.05,6000.0,40.0798,40.0898,40.0498,40.0498,6000.0
2005-03-24 11:40:00,40.05,40.06,39.98,40.0,41200.0,40.0498,40.0598,39.9798,39.9998,41200.0
2005-03-24 11:45:00,39.99,40.13,39.99,40.05,25400.0,39.9898,40.1298,39.9898,40.0498,25400.0
2005-03-24 11:50:00,40.05,40.1,40.04,40.06,9100.0,40.0498,40.0998,40.0398,40.0598,9100.0
2005-03-24 11:55:00,40.05,40.06,40.04,40.04,8800.0,40.0498,40.0598,40.0398,40.0398,8800.0
2005-03-24 12:00:00,40.05,40.08,40.04,40.06,5500.0,40.0498,40.0798,40.0398,40.0598,5500.0
2005-03-24 12:05:00,40.06,40.1,40.04,40.09,5900.0,40.0598,40.0998,40.0398,40.0898,5900.0
2005-03-24 12:10:00,40.09,40.09,40.04,40.05,5000.0,40.0898,40.0898,40.0398,40.0498,5000.0
2005-03-24 12:15:00,40.05,40.06,40.05,40.06,2800.0,40.0498,40.0598,40.0498,40.0598,2800.0
2005-03-24 12:20:00,40.06,40.09,40.04,40.07,1400.0,40.0598,40.0898,40.0398,40.0698,1400.0
2005-03-24 12:25:00,40.08,40.08,40.04,40.06,1500.0,40.0798,40.0798,40.0398,40.0598,1500.0
2005-03-24 12:30:00,40.06,40.07,40.04,40.06,3300.0,40.0598,40.0698,40.0398,40.0598,3300.0
2005-03-24 12:35:00,40.06,40.1,40.04,40.07,10100.0,40.0598,40.0998,40.0398,40.0698,10100.0
2005-03-24 12:40:00,40.07,40.1,40.05,40.05,3500.0,40.0698,40.0998,40.0498,40.0498,3500.0
2005-03-24 12:45:00,40.09,40.09,40.04,40.07,22700.0,40.0898,40.0898,40.0398,40.0698,22700.0
2005-03-24 12:50:00,40.07,40.1,40.07,40.07,3600.0,40.0698,40.0998,40.0698,40.0698,3600.0
2005-03-24 12:55:00,40.11,40.12,40.05,40.06,11300.0,40.1098,40.1198,40.0498,40.0598,11300.0
2005-03-24 13:00:00,40.07,40.08,40.03,40.05,15500.0,40.0698,40.0798,40.0298,40.0498,15500.0
2005-03-24 13:05:00,40.05,40.09,40.05,40.07,15000.0,40.0498,40.0898,40.0498,40.0698,15000.0
2005-03-24 13:10:00,40.07,40.07,40.05,40.06,7100.0,40.0698,40.0698,40.0498,40.0598,7100.0
2005-03-24 13:15:00,40.06,40.08,40.03,40.08,15900.0,40.0598,40.0798,40.0298,40.0798,15900.0
2005-03-24 13:20:00,40.07,40.09,40.04,40.05,23500.0,40.0698,40.0898,40.0398,40.0498,23500.0
2005-03-24 13:25:00,40.05,40.05,40.05,40.05,2700.0,40.0498,40.0498,40.0498,40.0498,2700.0
2005-03-24 13:30:00,40.05,40.07,40.05,40.05,5100.0,40.0498,40.0698,40.0498,40.0498,5100.0
2005-03-24 13:35:00,40.05,40.09,40.05,40.07,3000.0,40.0498,40.0898,40.0498,40.0698,3000.0
2005-03-24 13:40:00,40.08,40.08,40.05,40.07,5100.0,40.0798,40.0798,40.0498,40.0698,5100.0
2005-03-24 13:45:00,40.06,40.08,40.0,40.03,15000.0,40.0598,40.0798,39.9998,40.0298,15000.0
2005-03-24 13:50:00,40.03,40.05,40.03,40.05,1200.0,40.0298,40.0498,40.0298,40.0498,1200.0
2005-03-24 13:55:00,40.03,40.1,40.03,40.1,17000.0,40.0298,40.0998,40.0298,40.0998,17000.0
2005-03-24 14:00:00,40.1,40.1,40.07,40.09,1500.0,40.0998,40.0998,40.0698,40.0898,1500.0
2005-03-24 14:05:00,40.11,40.15,40.11,40.14,10300.0,40.1098,40.1498,40.1098,40.1398,10300.0
2005-03-24 14:10:00,40.15,40.23,40.15,40.2,3400.0,40.1498,40.2298,40.1498,40.1998,3400.0
2005-03-24 14:15:00,40.19,40.31,40.19,40.31,2600.0,40.1898,40.3098,40.1898,40.3098,2600.0
2005-03-24 14:20:00,40.26,40.26,40.2,40.22,12100.0,40.2598,40.2598,40.1998,40.2198,12100.0
2005-03-24 14:25:00,40.21,40.24,40.21,40.22,2100.0,40.2098,40.2398,40.2098,40.2198,2100.0
2005-03-24 14:30:00,40.21,40.24,40.21,40.24,3000.0,40.2098,40.2398,40.2098,40.2398,3000.0
2005-03-24 14:35:00,40.26,40.29,40.26,40.27,1500.0,40.2598,40.2898,40.2598,40.2698,1500.0
2005-03-24 14:40:00,40.25,40.3,40.25,40.3,2400.0,40.2498,40.2998,40.2498,40.2998,2400.0
2005-03-24 14:45:00,40.28,40.3,40.28,40.28,2100.0,40.2798,40.2998,40.2798,40.2798,2100.0
2005-03-24 14:50:00,40.27,40.28,40.27,40.28,1100.0,40.2698,40.2798,40.2698,40.2798,1100.0
2005-03-24 14:55:00,40.28,40.29,40.27,40.28,3500.0,40.2798,40.2898,40.2698,40.2798,3500.0
2005-03-24 15:00:00,40.28,40.3,40.22,40.22,13300.0,40.2798,40.2998,40.2198,40.2198,13300.0
2005-03-24 15:05:00,40.21,40.25,40.2,40.22,5200.0,40.2098,40.2498,40.1998,40.2198,5200.0
2005-03-24 15:10:00,40.23,40.24,40.22,40.24,2100.0,40.2298,40.2398,40.2198,40.2398,2100.0
2005-03-24 15:15:00,40.24,40.3,40.24,40.24,6500.0,40.2398,40.2998,40.2398,40.2398,6500.0
2005-03-24 15:20:00,40.26,40.26,40.19,40.24,5500.0,40.2598,40.2598,40.1898,40.2398,5500.0
2005-03-24 15:25:00,40.25,40.26,40.23,40.25,2400.0,40.2498,40.2598,40.2298,40.2498,2400.0
2005-03-24 15:30:00,40.25,40.25,40.21,40.22,2700.0,40.2498,40.2498,40.2098,40.2198,2700.0
2005-03-24 15:35:00,40.23,40.27,40.23,40.24,5800.0,40.2298,40.2698,40.2298,40.2398,5800.0
2005-03-24 15:40:00,40.24,40.27,40.22,40.23,9700.0,40.2398,40.2698,40.2198,40.2298,9700.0
2005-03-24 15:45:00,40.24,40.26,40.19,40.2,10800.0,40.2398,40.2598,40.1898,40.1998,10800.0
2005-03-24 15:50:00,40.2,40.25,40.15,40.17,14500.0,40.1998,40.2498,40.1498,40.1698,14500.0
2005-03-24 15:55:00,40.16,40.17,40.06,40.08,13400.0,40.1598,40.1698,40.0598,40.0798,13400.0
2005-03-28 09:30:00,40.19,40.29,39.95,40.01,16400.0,40.1898,40.2898,39.9498,40.0098,16400.0
2005-03-28 09:35:00,40.01,40.1,39.64,39.95,40700.0,40.0098,40.0998,39.6398,39.9498,40700.0
2005-03-28 09:40:00,39.9,39.95,39.72,39.95,15900.0,39.8998,39.9498,39.7198,39.9498,15900.0
2005-03-28 09:45:00,39.95,40.04,39.91,40.0,6300.0,39.9498,40.0398,39.9098,39.9998,6300.0
2005-03-28 09:50:00,40.0,40.01,39.95,39.95,5800.0,39.9998,40.0098,39.9498,39.9498,5800.0
2005-03-28 09:55:00,39.94,39.99,39.94,39.96,1200.0,39.9398,39.9898,39.9398,39.9598,1200.0
2005-03-28 10:00:00,39.95,40.0,39.9,39.9,10500.0,39.9498,39.9998,39.8998,39.8998,10500.0
2005-03-28 10:05:00,39.9,39.9,39.55,39.75,18400.0,39.8998,39.8998,39.5498,39.7498,18400.0
2005-03-28 10:10:00,39.78,39.85,39.76,39.8,8400.0,39.7798,39.8498,39.7598,39.7998,8400.0
2005-03-28 10:15:00,39.8,39.8,39.78,39.8,3900.0,39.7998,39.7998,39.7798,39.7998,3900.0
2005-03-28 10:20:00,39.78,39.8,39.77,39.79,7800.0,39.7798,39.7998,39.7698,39.7898,7800.0
2005-03-28 10:25:00,39.78,39.8,39.78,39.8,9000.0,39.7798,39.7998,39.7798,39.7998,9000.0
2005-03-28 10:30:00,39.8,39.81,39.79,39.8,12400.0,39.7998,39.8098,39.7898,39.7998,12400.0
2005-03-28 10:35:00,39.8,39.8,39.79,39.79,6600.0,39.7998,39.7998,39.7898,39.7898,6600.0
2005-03-28 10:40:00,39.79,39.8,39.77,39.79,15800.0,39.7898,39.7998,39.7698,39.7898,15800.0
2005-03-28 10:45:00,39.8,39.8,39.78,39.8,25400.0,39.7998,39.7998,39.7798,39.7998,25400.0
2005-03-28 10:50:00,39.8,39.8,39.78,39.78,6600.0,39.7998,39.7998,39.7798,39.7798,6600.0
2005-03-28 10:55:00,39.79,39.79,39.78,39.78,3500.0,39.7898,39.7898,39.7798,39.7798,3500.0
2005-03-28 11:00:00,39.78,39.8,39.78,39.8,1700.0,39.7798,39.7998,39.7798,39.7998,1700.0
2005-03-28 11:05:00,39.8,39.8,39.78,39.79,9200.0,39.7998,39.7998,39.7798,39.7898,9200.0
2005-03-28 11:10:00,39.8,39.8,39.79,39.79,6200.0,39.7998,39.7998,39.7898,39.7898,6200.0
2005-03-28 11:15:00,39.79,39.8,39.79,39.8,1700.0,39.7898,39.7998,39.7898,39.7998,1700.0
2005-03-28 11:20:00,39.79,39.8,39.79,39.79,3900.0,39.7898,39.7998,39.7898,39.7898,3900.0
2005-03-28 11:25:00,39.8,39.8,39.8,39.8,3500.0,39.7998,39.7998,39.7998,39.7998,3500.0
2005-03-28 11:30:00,39.8,39.8,39.79,39.8,4300.0,39.7998,39.7998,39.7898,39.7998,4300.0
2005-03-28 11:35:00,39.8,39.8,39.79,39.79,3600.0,39.7998,39.7998,39.7898,39.7898,3600.0
2005-03-28 11:40:00,39.79,39.8,39.77,39.77,2800.0,39.7898,39.7998,39.7698,39.7698,2800.0
2005-03-28 11:45:00,39.79,39.8,39.78,39.8,10400.0,39.7898,39.7998,39.7798,39.7998,10400.0
2005-03-28 11:50:00,39.79,39.8,39.77,39.79,6000.0,39.7898,39.7998,39.7698,39.7898,6000.0
2005-03-28 11:55:00,39.8,39.8,39.79,39.8,12300.0,39.7998,39.7998,39.7898,39.7998,12300.0
2005-03-28 12:00:00,39.79,39.8,39.79,39.8,1200.0,39.7898,39.7998,39.7898,39.7998,1200.0
2005-03-28 12:05:00,39.79,39.8,39.79,39.79,23000.0,39.7898,39.7998,39.7898,39.7898,23000.0
2005-03-28 12:10:00,39.8,39.8,39.77,39.77,12800.0,39.7998,39.7998,39.7698,39.7698,12800.0
2005-03-28 12:15:00,39.78,39.8,39.78,39.79,1800.0,39.7798,39.7998,39.7798,39.7898,1800.0
2005-03-28 12:20:00,39.8,39.8,39.79,39.79,1200.0,39.7998,39.7998,39.7898,39.7898,1200.0
2005-03-28 12:25:00,39.8,39.8,39.78,39.8,1800.0,39.7998,39.7998,39.7798,39.7998,1800.0
2005-03-28 12:30:00,39.8,39.8,39.79,39.8,6100.0,39.7998,39.7998,39.7898,39.7998,6100.0
2005-03-28 12:35:00,39.8,39.85,39.8,39.85,2700.0,39.7998,39.8498,39.7998,39.8498,2700.0
2005-03-28 12:40:00,39.84,39.85,39.84,39.85,1600.0,39.8398,39.8498,39.8398,39.8498,1600.0
2005-03-28 12:45:00,39.85,39.85,39.84,39.84,300.0,39.8498,39.8498,39.8398,39.8398,300.0
2005-03-28 12:50:00,39.83,39.85,39.83,39.85,2300.0,39.8298,39.8498,39.8298,39.8498,2300.0
2005-03-28 12:55:00,39.87,39.91,39.86,39.91,3200.0,39.8698,39.9098,39.8598,39.9098,3200.0
2005-03-28 13:00:00,39.94,39.94,39.9,39.9,2100.0,39.9398,39.9398,39.8998,39.8998,2100.0
2005-03-28 13:05:00,39.9,39.92,39.9,39.92,2800.0,39.8998,39.9198,39.8998,39.9198,2800.0
2005-03-28 13:10:00,39.91,40.0,39.91,40.0,2900.0,39.9098,39.9998,39.9098,39.9998,2900.0
2005-03-28 13:15:00,39.99,40.0,39.99,39.99,2200.0,39.9898,39.9998,39.9898,39.9898,2200.0
2005-03-28 13:20:00,39.99,39.99,39.98,39.98,1900.0,39.9898,39.9898,39.9798,39.9798,1900.0
2005-03-28 13:25:00,39.98,40.0,39.98,40.0,2400.0,39.9798,39.9998,39.9798,39.9998,2400.0
2005-03-28 13:30:00,39.99,40.07,39.99,40.05,4200.0,39.9898,40.0698,39.9898,40.0498,4200.0
2005-03-28 13:35:00,40.05,40.13,40.05,40.12,2100.0,40.0498,40.1298,40.0498,40.1198,2100.0
2005-03-28 13:40:00,40.13,40.17,40.13,40.17,1100.0,40.1298,40.1698,40.1298,40.1698,1100.0
2005-03-28 13:45:00,40.17,40.17,40.13,40.15,21100.0,40.1698,40.1698,40.1298,40.1498,21100.0
2005-03-28 13:50:00,40.14,40.15,40.13,40.14,1200.0,40.1398,40.1498,40.1298,40.1398,1200.0
2005-03-28 13:55:00,40.14,40.14,40.12,40.12,700.0,40.1398,40.1398,40.1198,40.1198,700.0
2005-03-28 14:00:00,40.11,40.11,40.04,40.04,4000.0,40.1098,40.1098,40.0398,40.0398,4000.0
2005-03-28 14:05:00,40.06,40.09,40.06,40.09,1800.0,40.0598,40.0898,40.0598,40.0898,1800.0
2005-03-28 14:10:00,40.08,40.09,40.06,40.06,1500.0,40.0798,40.0898,40.0598,40.0598,1500.0
2005-03-28 14:15:00,40.06,40.06,40.04,40.04,2800.0,40.0598,40.0598,40.0398,40.0398,2800.0
2005-03-28 14:20:00,40.04,40.04,39.99,40.0,5900.0,40.0398,40.0398,39.9898,39.9998,5900.0
2005-03-28 14:25:00,39.99,40.19,39.99,40.19,4600.0,39.9898,40.1898,39.9898,40.1898,4600.0
2005-03-28 14:30:00,40.15,40.2,40.15,40.2,800.0,40.1498,40.1998,40.1498,40.1998,800.0
2005-03-28 14:35:00,40.19,40.22,40.19,40.22,21300.0,40.1898,40.2198,40.1898,40.2198,21300.0
2005-03-28 14:40:00,40.22,40.51,40.22,40.44,19300.0,40.2198,40.5098,40.2198,40.4398,19300.0
2005-03-28 14:45:00,40.45,40.59,40.44,40.51,9000.0,40.4498,40.5897,40.4398,40.5098,9000.0
2005-03-28 14:50:00,40.51,40.51,40.44,40.51,6900.0,40.5098,40.5098,40.4398,40.5098,6900.0
2005-03-28 14:55:00,40.5,40.51,40.43,40.43,9100.0,40.4998,40.5098,40.4298,40.4298,9100.0
2005-03-28 15:00:00,40.42,40.42,40.31,40.31,9100.0,40.4198,40.4198,40.3098,40.3098,9100.0
2005-03-28 15:05:00,40.31,40.31,40.21,40.21,8700.0,40.3098,40.3098,40.2098,40.2098,8700.0
2005-03-28 15:10:00,40.21,40.21,40.06,40.18,28300.0,40.2098,40.2098,40.0598,40.1798,28300.0
2005-03-28 15:15:00,40.16,40.2,40.14,40.18,8500.0,40.1598,40.1998,40.1398,40.1798,8500.0
2005-03-28 15:20:00,40.19,40.19,40.07,40.13,12000.0,40.1898,40.1898,40.0698,40.1298,12000.0
2005-03-28 15:25:00,40.13,40.13,40.07,40.12,4900.0,40.1298,40.1298,40.0698,40.1198,4900.0
2005-03-28 15:30:00,40.12,40.18,40.09,40.17,11000.0,40.1198,40.1798,40.0898,40.1698,11000.0
2005-03-28 15:35:00,40.18,40.22,40.15,40.22,7200.0,40.1798,40.2198,40.1498,40.2198,7200.0
2005-03-28 15:40:00,40.22,40.22,40.15,40.19,5600.0,40.2198,40.2198,40.1498,40.1898,5600.0
2005-03-28 15:45:00,40.21,40.31,40.18,40.22,8400.0,40.2098,40.3098,40.1798,40.2198,8400.0
2005-03-28 15:50:00,40.21,40.22,40.16,40.18,7500.0,40.2098,40.2198,40.1598,40.1798,7500.0
2005-03-28 15:55:00,40.18,40.18,40.1,40.13,13300.0,40.1798,40.1798,40.0998,40.1298,13300.0
2005-03-29 09:30:00,40.15,40.18,40.08,40.1,4800.0,40.1498,40.1798,40.0798,40.0998,4800.0
2005-03-29 09:35:00,40.06,40.33,40.06,40.29,6400.0,40.0598,40.3298,40.0598,40.2898,6400.0
2005-03-29 09:40:00,40.3,40.3,40.26,40.26,600.0,40.2998,40.2998,40.2598,40.2598,600.0
2005-03-29 09:45:00,40.3,40.3,40.16,40.2,8600.0,40.2998,40.2998,40.1598,40.1998,8600.0
2005-03-29 09:50:00,40.2,40.2,40.17,40.17,6100.0,40.1998,40.1998,40.1698,40.1698,6100.0
2005-03-29 09:55:00,40.17,40.29,40.11,40.16,30000.0,40.1698,40.2898,40.1098,40.1598,30000.0
2005-03-29 10:00:00,40.16,40.3,40.16,40.26,19700.0,40.1598,40.2998,40.1598,40.2598,19700.0
2005-03-29 10:05:00,40.26,40.3,40.2,40.2,38200.0,40.2598,40.2998,40.1998,40.1998,38200.0
2005-03-29 10:10:00,40.2,40.27,40.2,40.2,14800.0,40.1998,40.2698,40.1998,40.1998,14800.0
2005-03-29 10:15:00,40.2,40.25,40.19,40.23,3800.0,40.1998,40.2498,40.1898,40.2298,3800.0
2005-03-29 10:20:00,40.22,40.28,40.22,40.27,6100.0,40.2198,40.2798,40.2198,40.2698,6100.0
2005-03-29 10:25:00,40.25,40.28,40.24,40.24,8600.0,40.2498,40.2798,40.2398,40.2398,8600.0
2005-03-29 10:30:00,40.25,40.35,40.2,40.33,20000.0,40.2498,40.3498,40.1998,40.3298,20000.0
2005-03-29 10:35:00,40.33,40.4,40.33,40.38,4800.0,40.3298,40.3998,40.3298,40.3798,4800.0
2005-03-29 10:40:00,40.38,40.55,40.37,40.54,5000.0,40.3798,40.5498,40.3698,40.5398,5000.0
2005-03-29 10:45:00,40.53,40.54,40.42,40.43,7800.0,40.5298,40.5398,40.4198,40.4298,7800.0
2005-03-29 10:50:00,40.43,40.51,40.34,40.51,11400.0,40.4298,40.5098,40.3398,40.5098,11400.0
2005-03-29 10:55:00,40.47,40.49,40.45,40.45,3700.0,40.4698,40.4898,40.4498,40.4498,3700.0
2005-03-29 11:00:00,40.47,40.49,40.44,40.46,10600.0,40.4698,40.4898,40.4398,40.4598,10600.0
2005-03-29 11:05:00,40.46,40.47,40.43,40.44,23100.0,40.4598,40.4698,40.4298,40.4398,23100.0
2005-03-29 11:10:00,40.47,40.47,40.4,40.41,4300.0,40.4698,40.4698,40.3998,40.4098,4300.0
2005-03-29 11:15:00,40.4,40.42,40.4,40.41,4100.0,40.3998,40.4198,40.3998,40.4098,4100.0
2005-03-29 11:20:00,40.41,40.42,40.4,40.41,2800.0,40.4098,40.4198,40.3998,40.4098,2800.0
2005-03-29 11:25:00,40.4,40.41,40.38,40.4,8700.0,40.3998,40.4098,40.3798,40.3998,8700.0
2005-03-29 11:30:00,40.38,40.42,40.38,40.42,2100.0,40.3798,40.4198,40.3798,40.4198,2100.0
2005-03-29 11:35:00,40.39,40.42,40.37,40.39,6300.0,40.3898,40.4198,40.3698,40.3898,6300.0
2005-03-29 11:40:00,40.38,40.42,40.38,40.41,1400.0,40.3798,40.4198,40.3798,40.4098,1400.0
2005-03-29 11:45:00,40.4,40.4,40.34,40.35,7600.0,40.3998,40.3998,40.3398,40.3498,7600.0
2005-03-29 11:50:00,40.34,40.35,40.26,40.3,14600.0,40.3398,40.3498,40.2598,40.2998,14600.0
2005-03-29 11:55:00,40.29,40.34,40.29,40.34,2600.0,40.2898,40.3398,40.2898,40.3398,2600.0
2005-03-29 12:00:00,40.31,40.32,40.31,40.32,2300.0,40.3098,40.3198,40.3098,40.3198,2300.0
2005-03-29 12:05:00,40.32,40.32,40.28,40.3,3500.0,40.3198,40.3198,40.2798,40.2998,3500.0
2005-03-29 12:10:00,40.27,40.3,40.27,40.3,21700.0,40.2698,40.2998,40.2698,40.2998,21700.0
2005-03-29 12:15:00,40.29,40.3,40.18,40.19,6500.0,40.2898,40.2998,40.1798,40.1898,6500.0
2005-03-29 12:20:00,40.19,40.21,40.17,40.17,4100.0,40.1898,40.2098,40.1698,40.1698,4100.0
2005-03-29 12:25:00,40.19,40.2,40.19,40.2,800.0,40.1898,40.1998,40.1898,40.1998,800.0
2005-03-29 12:30:00,40.19,40.21,40.18,40.19,2400.0,40.1898,40.2098,40.1798,40.1898,2400.0
2005-03-29 12:35:00,40.17,40.19,40.17,40.19,1700.0,40.1698,40.1898,40.1698,40.1898,1700.0
2005-03-29 12:40:00,40.19,40.21,40.18,40.21,800.0,40.1898,40.2098,40.1798,40.2098,800.0
2005-03-29 12:45:00,40.18,40.19,40.18,40.18,1100.0,40.1798,40.1898,40.1798,40.1798,1100.0
2005-03-29 12:50:00,40.17,40.19,40.02,40.03,7100.0,40.1698,40.1898,40.0198,40.0298,7100.0
2005-03-29 12:55:00,40.02,40.1,39.99,40.08,2300.0,40.0198,40.0998,39.9898,40.0798,2300.0
2005-03-29 13:00:00,40.08,40.18,40.08,40.17,6800.0,40.0798,40.1798,40.0798,40.1698,6800.0
2005-03-29 13:05:00,40.15,40.15,39.97,39.98,4500.0,40.1498,40.1498,39.9698,39.9798,4500.0
2005-03-29 13:10:00,39.97,39.97,39.93,39.93,2900.0,39.9698,39.9698,39.9298,39.9298,2900.0
2005-03-29 13:15:00,39.93,39.93,39.81,39.85,5900.0,39.9298,39.9298,39.8098,39.8498,5900.0
2005-03-29 13:20:00,39.85,39.85,39.83,39.85,1200.0,39.8498,39.8498,39.8298,39.8498,1200.0
2005-03-29 13:25:00,39.87,39.99,39.87,39.96,3100.0,39.8698,39.9898,39.8698,39.9598,3100.0
2005-03-29 13:30:00,39.96,39.97,39.95,39.95,1100.0,39.9598,39.9698,39.9498,39.9498,1100.0
2005-03-29 13:35:00,39.96,39.96,39.94,39.96,2500.0,39.9598,39.9598,39.9398,39.9598,2500.0
2005-03-29 13:40:00,39.97,40.06,39.97,40.06,23000.0,39.9698,40.0598,39.9698,40.0598,23000.0
2005-03-29 13:45:00,40.04,40.09,40.04,40.09,1900.0,40.0398,40.0898,40.0398,40.0898,1900.0
2005-03-29 13:50:00,40.1,40.16,40.08,40.16,3300.0,40.0998,40.1598,40.0798,40.1598,3300.0
2005-03-29 13:55:00,40.16,40.17,40.02,40.02,23000.0,40.1598,40.1698,40.0198,40.0198,23000.0
2005-03-29 14:00:00,40.03,40.1,39.77,40.1,32800.0,40.0298,40.0998,39.7698,40.0998,32800.0
2005-03-29 14:05:00,39.76,39.81,39.76,39.78,7300.0,39.7598,39.8098,39.7598,39.7798,7300.0
2005-03-29 14:10:00,39.77,39.77,39.57,39.57,20000.0,39.7698,39.7698,39.5698,39.5698,20000.0
2005-03-29 14:15:00,39.57,39.6,39.55,39.6,11500.0,39.5698,39.5998,39.5498,39.5998,11500.0
2005-03-29 14:20:00,39.55,39.56,39.47,39.53,8700.0,39.5498,39.5598,39.4698,39.5298,8700.0
2005-03-29 14:25:00,39.53,39.55,39.49,39.5,12500.0,39.5298,39.5498,39.4898,39.4998,12500.0
2005-03-29 14:30:00,39.5,39.55,39.49,39.51,9300.0,39.4998,39.5498,39.4898,39.5098,9300.0
2005-03-29 14:35:00,39.51,39.51,39.46,39.49,6800.0,39.5098,39.5098,39.4598,39.4898,6800.0
2005-03-29 14:40:00,39.49,39.5,39.32,39.34,49100.0,39.4898,39.4998,39.3198,39.3398,49100.0
2005-03-29 14:45:00,39.31,39.35,39.12,39.35,49300.0,39.3098,39.3498,39.1198,39.3498,49300.0
2005-03-29 14:50:00,39.37,39.4,39.13,39.14,34700.0,39.3698,39.3998,39.1298,39.1398,34700.0
2005-03-29 14:55:00,39.13,39.19,39.01,39.15,40600.0,39.1298,39.1898,39.0098,39.1498,40600.0
2005-03-29 15:00:00,39.15,39.16,39.0,39.13,19400.0,39.1498,39.1598,38.9998,39.1298,19400.0
2005-03-29 15:05:00,39.13,39.22,39.13,39.21,19100.0,39.1298,39.2198,39.1298,39.2098,19100.0
2005-03-29 15:10:00,39.21,39.21,39.1,39.12,19500.0,39.2098,39.2098,39.0998,39.1198,19500.0
2005-03-29 15:15:00,39.15,39.2,39.12,39.19,10700.0,39.1498,39.1998,39.1198,39.1898,10700.0
2005-03-29 15:20:00,39.19,39.21,39.18,39.2,8900.0,39.1898,39.2098,39.1798,39.1998,8900.0
2005-03-29 15:25:00,39.2,39.21,39.05,39.2,18600.0,39.1998,39.2098,39.0498,39.1998,18600.0
2005-03-29 15:30:00,39.21,39.35,39.17,39.29,19300.0,39.2098,39.3498,39.1698,39.2898,19300.0
2005-03-29 15:35:00,39.29,39.3,39.12,39.16,15100.0,39.2898,39.2998,39.1198,39.1598,15100.0
2005-03-29 15:40:00,39.16,39.27,39.13,39.14,25200.0,39.1598,39.2698,39.1298,39.1398,25200.0
2005-03-29 15:45:00,39.14,39.14,38.96,39.03,45700.0,39.1398,39.1398,38.9598,39.0298,45700.0
2005-03-29 15:50:00,39.03,39.03,38.88,38.99,35100.0,39.0298,39.0298,38.8798,38.9898,35100.0
2005-03-29 15:55:00,39.0,39.0,38.8,38.85,92900.0,38.9998,38.9998,38.7998,38.8498,92900.0
2005-03-30 09:30:00,39.01,39.2,39.01,39.2,8900.0,39.0098,39.1998,39.0098,39.1998,8900.0
2005-03-30 09:35:00,39.21,39.42,39.21,39.31,13500.0,39.2098,39.4198,39.2098,39.3098,13500.0
2005-03-30 09:40:00,39.26,39.33,39.26,39.33,6600.0,39.2598,39.3298,39.2598,39.3298,6600.0
2005-03-30 09:45:00,39.36,39.38,39.29,39.37,8500.0,39.3598,39.3798,39.2898,39.3698,8500.0
2005-03-30 09:50:00,39.35,39.36,39.3,39.32,4500.0,39.3498,39.3598,39.2998,39.3198,4500.0
2005-03-30 09:55:00,39.32,39.32,39.28,39.29,5900.0,39.3198,39.3198,39.2798,39.2898,5900.0
2005-03-30 10:00:00,39.28,39.28,39.26,39.27,8900.0,39.2798,39.2798,39.2598,39.2698,8900.0
2005-03-30 10:05:00,39.27,39.3,39.18,39.25,38200.0,39.2698,39.2998,39.1798,39.2498,38200.0
2005-03-30 10:10:00,39.25,39.27,39.17,39.19,14600.0,39.2498,39.2698,39.1698,39.1898,14600.0
2005-03-30 10:15:00,39.19,39.2,39.19,39.2,7800.0,39.1898,39.1998,39.1898,39.1998,7800.0
2005-03-30 10:20:00,39.2,39.2,39.16,39.17,15100.0,39.1998,39.1998,39.1598,39.1698,15100.0
2005-03-30 10:25:00,39.2,39.2,39.17,39.18,3300.0,39.1998,39.1998,39.1698,39.1798,3300.0
2005-03-30 10:30:00,39.18,39.27,39.18,39.2,19400.0,39.1798,39.2698,39.1798,39.1998,19400.0
2005-03-30 10:35:00,39.2,39.2,39.19,39.2,6100.0,39.1998,39.1998,39.1898,39.1998,6100.0
2005-03-30 10:40:00,39.2,39.2,39.18,39.19,3500.0,39.1998,39.1998,39.1798,39.1898,3500.0
2005-03-30 10:45:00,39.2,39.2,39.18,39.18,5600.0,39.1998,39.1998,39.1798,39.1798,5600.0
2005-03-30 10:50:00,39.19,39.24,39.19,39.23,6700.0,39.1898,39.2398,39.1898,39.2298,6700.0
2005-03-30 10:55:00,39.23,39.25,39.19,39.19,3300.0,39.2298,39.2498,39.1898,39.1898,3300.0
2005-03-30 11:00:00,39.23,39.28,39.23,39.26,3500.0,39.2298,39.2798,39.2298,39.2598,3500.0
2005-03-30 11:05:00,39.25,39.28,39.2,39.21,22200.0,39.2498,39.2798,39.1998,39.2098,22200.0
2005-03-30 11:10:00,39.19,39.25,39.18,39.18,12700.0,39.1898,39.2498,39.1798,39.1798,12700.0
2005-03-30 11:15:00,39.17,39.21,39.17,39.19,3600.0,39.1698,39.2098,39.1698,39.1898,3600.0
2005-03-30 11:20:00,39.2,39.23,39.2,39.22,2100.0,39.1998,39.2298,39.1998,39.2198,2100.0
2005-03-30 11:25:00,39.24,39.24,39.08,39.11,9400.0,39.2398,39.2398,39.0798,39.1098,9400.0
2005-03-30 11:30:00,39.11,39.2,39.11,39.16,8600.0,39.1098,39.1998,39.1098,39.1598,8600.0
2005-03-30 11:35:00,39.16,39.18,39.1,39.15,28100.0,39.1598,39.1798,39.0998,39.1498,28100.0
2005-03-30 11:40:00,39.2,39.22,39.1,39.12,10100.0,39.1998,39.2198,39.0998,39.1198,10100.0
2005-03-30 11:45:00,39.11,39.24,39.1,39.22,15200.0,39.1098,39.2398,39.0998,39.2198,15200.0
2005-03-30 11:50:00,39.22,39.3,39.11,39.13,38300.0,39.2198,39.2998,39.1098,39.1298,38300.0
2005-03-30 11:55:00,39.12,39.24,39.12,39.18,9600.0,39.1198,39.2398,39.1198,39.1798,9600.0
2005-03-30 12:00:00,39.23,39.38,39.19,39.36,20000.0,39.2298,39.3798,39.1898,39.3598,20000.0
2005-03-30 12:05:00,39.38,39.39,39.23,39.38,16500.0,39.3798,39.3898,39.2298,39.3798,16500.0
2005-03-30 12:10:00,39.38,39.67,39.38,39.64,14700.0,39.3798,39.6698,39.3798,39.6398,14700.0
2005-03-30 12:15:00,39.67,39.75,39.65,39.66,8600.0,39.6698,39.7498,39.6498,39.6598,8600.0
2005-03-30 12:20:00,39.66,39.96,39.65,39.96,15500.0,39.6598,39.9598,39.6498,39.9598,15500.0
2005-03-30 12:25:00,39.93,39.96,39.9,39.9,10300.0,39.9298,39.9598,39.8998,39.8998,10300.0
2005-03-30 12:30:00,39.92,39.94,39.9,39.93,4900.0,39.9198,39.9398,39.8998,39.9298,4900.0
2005-03-30 12:35:00,39.9,39.9,39.89,39.89,900.0,39.8998,39.8998,39.8898,39.8898,900.0
2005-03-30 12:40:00,39.89,39.9,39.89,39.89,1300.0,39.8898,39.8998,39.8898,39.8898,1300.0
2005-03-30 12:45:00,39.89,39.9,39.88,39.9,3300.0,39.8898,39.8998,39.8798,39.8998,3300.0
2005-03-30 12:50:00,39.89,39.9,39.89,39.9,1200.0,39.8898,39.8998,39.8898,39.8998,1200.0
2005-03-30 12:55:00,39.9,39.9,39.87,39.87,3100.0,39.8998,39.8998,39.8698,39.8698,3100.0
2005-03-30 13:00:00,39.88,39.89,39.87,39.88,5700.0,39.8798,39.8898,39.8698,39.8798,5700.0
2005-03-30 13:05:00,39.88,39.89,39.86,39.88,6100.0,39.8798,39.8898,39.8598,39.8798,6100.0
2005-03-30 13:10:00,39.89,39.9,39.89,39.89,6500.0,39.8898,39.8998,39.8898,39.8898,6500.0
2005-03-30 13:15:00,39.9,39.92,39.89,39.89,3100.0,39.8998,39.9198,39.8898,39.8898,3100.0
2005-03-30 13:20:00,39.89,39.92,39.89,39.92,7800.0,39.8898,39.9198,39.8898,39.9198,7800.0
2005-03-30 13:25:00,39.95,39.95,39.92,39.93,5200.0,39.9498,39.9498,39.9198,39.9298,5200.0
2005-03-30 13:30:00,39.94,39.95,39.91,39.94,17100.0,39.9398,39.9498,39.9098,39.9398,17100.0
2005-03-30 13:35:00,39.94,40.04,39.94,40.02,19200.0,39.9398,40.0398,39.9398,40.0198,19200.0
2005-03-30 13:40:00,40.0,40.02,39.96,39.96,4000.0,39.9998,40.0198,39.9598,39.9598,4000.0
2005-03-30 13:45:00,39.94,39.94,39.86,39.86,12500.0,39.9398,39.9398,39.8598,39.8598,12500.0
2005-03-30 13:50:00,39.85,39.93,39.85,39.92,6600.0,39.8498,39.9298,39.8498,39.9198,6600.0
2005-03-30 13:55:00,39.92,39.95,39.87,39.95,26200.0,39.9198,39.9498,39.8698,39.9498,26200.0
2005-03-30 14:00:00,39.95,40.04,39.95,40.02,8100.0,39.9498,40.0398,39.9498,40.0198,8100.0
2005-03-30 14:05:00,40.02,40.03,40.02,40.02,5800.0,40.0198,40.0298,40.0198,40.0198,5800.0
2005-03-30 14:10:00,40.02,40.05,40.02,40.04,2500.0,40.0198,40.0498,40.0198,40.0398,2500.0
2005-03-30 14:15:00,40.05,40.08,40.03,40.03,8400.0,40.0498,40.0798,40.0298,40.0298,8400.0
2005-03-30 14:20:00,40.03,40.04,40.03,40.03,4600.0,40.0298,40.0398,40.0298,40.0298,4600.0
2005-03-30 14:25:00,40.02,40.09,40.02,40.09,3600.0,40.0198,40.0898,40.0198,40.0898,3600.0
2005-03-30 14:30:00,40.1,40.22,40.08,40.19,25500.0,40.0998,40.2198,40.0798,40.1898,25500.0
2005-03-30 14:35:00,40.18,40.19,40.13,40.15,2700.0,40.1798,40.1898,40.1298,40.1498,2700.0
2005-03-30 14:40:00,40.15,40.15,39.94,39.98,8100.0,40.1498,40.1498,39.9398,39.9798,8100.0
2005-03-30 14:45:00,39.97,40.13,39.94,40.11,7100.0,39.9698,40.1298,39.9398,40.1098,7100.0
2005-03-30 14:50:00,40.12,40.2,40.09,40.18,7700.0,40.1198,40.1998,40.0898,40.1798,7700.0
2005-03-30 14:55:00,40.18,40.2,40.14,40.14,9600.0,40.1798,40.1998,40.1398,40.1398,9600.0
2005-03-30 15:00:00,40.13,40.19,40.07,40.15,8500.0,40.1298,40.1898,40.0698,40.1498,8500.0
2005-03-30 15:05:00,40.13,40.18,40.13,40.15,6400.0,40.1298,40.1798,40.1298,40.1498,6400.0
2005-03-30 15:10:00,40.14,40.15,40.1,40.12,3400.0,40.1398,40.1498,40.0998,40.1198,3400.0
2005-03-30 15:15:00,40.11,40.12,39.96,40.05,10500.0,40.1098,40.1198,39.9598,40.0498,10500.0
2005-03-30 15:20:00,40.04,40.19,40.03,40.19,5300.0,40.0398,40.1898,40.0298,40.1898,5300.0
2005-03-30 15:25:00,40.19,40.2,40.18,40.18,4100.0,40.1898,40.1998,40.1798,40.1798,4100.0
2005-03-30 15:30:00,40.17,40.17,40.09,40.09,8000.0,40.1698,40.1698,40.0898,40.0898,8000.0
2005-03-30 15:35:00,40.09,40.12,40.03,40.12,6700.0,40.0898,40.1198,40.0298,40.1198,6700.0
2005-03-30 15:40:00,40.12,40.13,40.07,40.12,6100.0,40.1198,40.1298,40.0698,40.1198,6100.0
2005-03-30 15:45:00,40.12,40.2,40.12,40.2,18200.0,40.1198,40.1998,40.1198,40.1998,18200.0
2005-03-30 15:50:00,40.2,40.21,40.14,40.14,11400.0,40.1998,40.2098,40.1398,40.1398,11400.0
2005-03-30 15:55:00,40.16,40.16,40.09,40.09,10600.0,40.1598,40.1598,40.0898,40.0898,10600.0
2005-03-31 09:30:00,40.07,40.17,39.75,39.95,16700.0,40.0698,40.1698,39.7498,39.9498,16700.0
2005-03-31 09:35:00,39.95,40.12,39.95,40.05,8900.0,39.9498,40.1198,39.9498,40.0498,8900.0
2005-03-31 09:40:00,40.05,40.17,40.02,40.07,10200.0,40.0498,40.1698,40.0198,40.0698,10200.0
2005-03-31 09:45:00,40.07,40.08,39.87,39.87,12600.0,40.0698,40.0798,39.8698,39.8698,12600.0
2005-03-31 09:50:00,39.84,39.84,39.59,39.6,18900.0,39.8398,39.8398,39.5898,39.5998,18900.0
2005-03-31 09:55:00,39.6,39.6,39.46,39.57,13900.0,39.5998,39.5998,39.4598,39.5698,13900.0
2005-03-31 10:00:00,39.57,39.57,39.33,39.35,10300.0,39.5698,39.5698,39.3298,39.3498,10300.0
2005-03-31 10:05:00,39.35,39.39,39.31,39.37,65300.0,39.3498,39.3898,39.3098,39.3698,65300.0
2005-03-31 10:10:00,39.36,39.39,39.25,39.33,19100.0,39.3598,39.3898,39.2498,39.3298,19100.0
2005-03-31 10:15:00,39.33,39.37,39.25,39.37,7800.0,39.3298,39.3698,39.2498,39.3698,7800.0
2005-03-31 10:20:00,39.37,39.38,39.33,39.38,11600.0,39.3698,39.3798,39.3298,39.3798,11600.0
2005-03-31 10:25:00,39.35,39.36,39.28,39.28,12300.0,39.3498,39.3598,39.2798,39.2798,12300.0
2005-03-31 10:30:00,39.26,39.38,39.26,39.38,14900.0,39.2598,39.3798,39.2598,39.3798,14900.0
2005-03-31 10:35:00,39.38,39.39,39.25,39.3,8500.0,39.3798,39.3898,39.2498,39.2998,8500.0
2005-03-31 10:40:00,39.28,39.32,39.28,39.3,6200.0,39.2798,39.3198,39.2798,39.2998,6200.0
2005-03-31 10:45:00,39.32,39.4,39.32,39.4,2500.0,39.3198,39.3998,39.3198,39.3998,2500.0
2005-03-31 10:50:00,39.4,39.5,39.38,39.46,9100.0,39.3998,39.4998,39.3798,39.4598,9100.0
2005-03-31 10:55:00,39.47,39.49,39.37,39.37,7100.0,39.4698,39.4898,39.3698,39.3698,7100.0
2005-03-31 11:00:00,39.39,39.44,39.39,39.43,3600.0,39.3898,39.4398,39.3898,39.4298,3600.0
2005-03-31 11:05:00,39.43,39.45,39.43,39.43,3900.0,39.4298,39.4498,39.4298,39.4298,3900.0
2005-03-31 11:10:00,39.45,39.45,39.43,39.45,500.0,39.4498,39.4498,39.4298,39.4498,500.0
2005-03-31 11:15:00,39.45,39.5,39.44,39.49,10000.0,39.4498,39.4998,39.4398,39.4898,10000.0
2005-03-31 11:20:00,39.5,39.5,39.41,39.43,2300.0,39.4998,39.4998,39.4098,39.4298,2300.0
2005-03-31 11:25:00,39.41,39.45,39.41,39.45,2700.0,39.4098,39.4498,39.4098,39.4498,2700.0
2005-03-31 11:30:00,39.44,39.52,39.44,39.51,21800.0,39.4398,39.5198,39.4398,39.5098,21800.0
2005-03-31 11:35:00,39.51,39.53,39.43,39.43,53800.0,39.5098,39.5298,39.4298,39.4298,53800.0
2005-03-31 11:40:00,39.42,39.43,39.3,39.3,3900.0,39.4198,39.4298,39.2998,39.2998,3900.0
2005-03-31 11:45:00,39.3,39.36,39.29,39.36,3100.0,39.2998,39.3598,39.2898,39.3598,3100.0
2005-03-31 11:50:00,39.35,39.38,39.33,39.38,700.0,39.3498,39.3798,39.3298,39.3798,700.0
2005-03-31 11:55:00,39.35,39.35,39.32,39.33,1900.0,39.3498,39.3498,39.3198,39.3298,1900.0
2005-03-31 12:00:00,39.32,39.32,39.3,39.32,1100.0,39.3198,39.3198,39.2998,39.3198,1100.0
2005-03-31 12:05:00,39.31,39.33,39.29,39.29,4300.0,39.3098,39.3298,39.2898,39.2898,4300.0
2005-03-31 12:10:00,39.3,39.3,39.25,39.25,8700.0,39.2998,39.2998,39.2498,39.2498,8700.0
2005-03-31 12:15:00,39.25,39.25,39.14,39.23,9500.0,39.2498,39.2498,39.1398,39.2298,9500.0
2005-03-31 12:20:00,39.19,39.19,39.1,39.14,9000.0,39.1898,39.1898,39.0998,39.1398,9000.0
2005-03-31 12:25:00,39.17,39.17,39.14,39.15,1900.0,39.1698,39.1698,39.1398,39.1498,1900.0
2005-03-31 12:30:00,39.14,39.14,39.05,39.07,5200.0,39.1398,39.1398,39.0498,39.0698,5200.0
2005-03-31 12:35:00,39.06,39.06,39.0,39.02,20000.0,39.0598,39.0598,38.9998,39.0198,20000.0
2005-03-31 12:40:00,39.03,39.1,39.02,39.08,3800.0,39.0298,39.0998,39.0198,39.0798,3800.0
2005-03-31 12:45:00,39.08,39.09,38.96,38.96,4100.0,39.0798,39.0898,38.9598,38.9598,4100.0
2005-03-31 12:50:00,38.99,39.05,38.99,39.05,3200.0,38.9898,39.0498,38.9898,39.0498,3200.0
2005-03-31 12:55:00,39.03,39.09,39.02,39.08,5100.0,39.0298,39.0898,39.0198,39.0798,5100.0
2005-03-31 13:00:00,39.09,39.1,39.03,39.03,6900.0,39.0898,39.0998,39.0298,39.0298,6900.0
2005-03-31 13:05:00,39.0,39.05,38.98,39.05,8900.0,38.9998,39.0498,38.9798,39.0498,8900.0
2005-03-31 13:10:00,39.02,39.04,39.02,39.04,4100.0,39.0198,39.0398,39.0198,39.0398,4100.0
2005-03-31 13:15:00,39.05,39.05,39.03,39.05,2000.0,39.0498,39.0498,39.0298,39.0498,2000.0
2005-03-31 13:20:00,39.05,39.05,39.03,39.03,2700.0,39.0498,39.0498,39.0298,39.0298,2700.0
2005-03-31 13:25:00,39.03,39.2,39.03,39.13,61200.0,39.0298,39.1998,39.0298,39.1298,61200.0
2005-03-31 13:30:00,39.13,39.28,39.13,39.26,6900.0,39.1298,39.2798,39.1298,39.2598,6900.0
2005-03-31 13:35:00,39.27,39.29,39.27,39.29,1700.0,39.2698,39.2898,39.2698,39.2898,1700.0
2005-03-31 13:40:00,39.29,39.31,39.28,39.28,3600.0,39.2898,39.3098,39.2798,39.2798,3600.0
2005-03-31 13:45:00,39.31,39.35,39.31,39.35,2800.0,39.3098,39.3498,39.3098,39.3498,2800.0
2005-03-31 13:50:00,39.33,39.33,39.22,39.22,8100.0,39.3298,39.3298,39.2198,39.2198,8100.0
2005-03-31 13:55:00,39.23,39.23,39.16,39.16,2800.0,39.2298,39.2298,39.1598,39.1598,2800.0
2005-03-31 14:00:00,39.18,39.2,39.07,39.1,2400.0,39.1798,39.1998,39.0698,39.0998,2400.0
2005-03-31 14:05:00,39.08,39.11,39.08,39.08,3200.0,39.0798,39.1098,39.0798,39.0798,3200.0
2005-03-31 14:10:00,39.08,39.15,39.08,39.15,2800.0,39.0798,39.1498,39.0798,39.1498,2800.0
2005-03-31 14:15:00,39.16,39.29,39.16,39.26,9300.0,39.1598,39.2898,39.1598,39.2598,9300.0
2005-03-31 14:20:00,39.26,39.3,39.26,39.3,2100.0,39.2598,39.2998,39.2598,39.2998,2100.0
2005-03-31 14:25:00,39.3,39.38,39.3,39.37,4100.0,39.2998,39.3798,39.2998,39.3698,4100.0
2005-03-31 14:30:00,39.39,39.46,39.38,39.43,3200.0,39.3898,39.4598,39.3798,39.4298,3200.0
2005-03-31 14:35:00,39.44,39.5,39.37,39.42,33200.0,39.4398,39.4998,39.3698,39.4198,33200.0
2005-03-31 14:40:00,39.45,39.5,39.43,39.47,8900.0,39.4498,39.4998,39.4298,39.4698,8900.0
2005-03-31 14:45:00,39.47,39.48,39.4,39.41,53100.0,39.4698,39.4798,39.3998,39.4098,53100.0
2005-03-31 14:50:00,39.41,39.41,39.33,39.4,7200.0,39.4098,39.4098,39.3298,39.3998,7200.0
2005-03-31 14:55:00,39.4,39.44,39.4,39.41,2200.0,39.3998,39.4398,39.3998,39.4098,2200.0
2005-03-31 15:00:00,39.41,39.41,39.2,39.21,11400.0,39.4098,39.4098,39.1998,39.2098,11400.0
2005-03-31 15:05:00,39.19,39.26,39.14,39.21,4400.0,39.1898,39.2598,39.1398,39.2098,4400.0
2005-03-31 15:10:00,39.18,39.24,39.17,39.24,3000.0,39.1798,39.2398,39.1698,39.2398,3000.0
2005-03-31 15:15:00,39.24,39.26,39.24,39.24,2300.0,39.2398,39.2598,39.2398,39.2398,2300.0
2005-03-31 15:20:00,39.26,39.3,39.26,39.3,2700.0,39.2598,39.2998,39.2598,39.2998,2700.0
2005-03-31 15:25:00,39.28,39.28,39.16,39.18,5300.0,39.2798,39.2798,39.1598,39.1798,5300.0
2005-03-31 15:30:00,39.16,39.17,39.01,39.03,12200.0,39.1598,39.1698,39.0098,39.0298,12200.0
2005-03-31 15:35:00,39.03,39.09,39.02,39.02,12300.0,39.0298,39.0898,39.0198,39.0198,12300.0
2005-03-31 15:40:00,39.02,39.03,39.01,39.01,5900.0,39.0198,39.0298,39.0098,39.0098,5900.0
2005-03-31 15:45:00,39.0,39.0,38.86,38.87,26000.0,38.9998,38.9998,38.8598,38.8698,26000.0
2005-03-31 15:50:00,38.89,39.09,38.87,39.05,13000.0,38.8898,39.0898,38.8698,39.0498,13000.0
2005-03-31 15:55:00,39.04,39.05,38.92,39.05,54900.0,39.0398,39.0498,38.9198,39.0498,54900.0
2005-04-01 09:30:00,39.48,39.53,39.45,39.47,12000.0,39.4798,39.5298,39.4498,39.4698,12000.0
2005-04-01 09:35:00,39.48,39.5,39.28,39.3,11000.0,39.4798,39.4998,39.2798,39.2998,11000.0
2005-04-01 09:40:00,39.31,39.31,39.23,39.28,7100.0,39.3098,39.3098,39.2298,39.2798,7100.0
2005-04-01 09:45:00,39.28,39.49,39.27,39.27,22100.0,39.2798,39.4898,39.2698,39.2698,22100.0
2005-04-01 09:50:00,39.27,39.4,39.25,39.35,5400.0,39.2698,39.3998,39.2498,39.3498,5400.0
2005-04-01 09:55:00,39.35,39.37,39.24,39.24,4900.0,39.3498,39.3698,39.2398,39.2398,4900.0
2005-04-01 10:00:00,39.25,39.35,39.24,39.29,25000.0,39.2498,39.3498,39.2398,39.2898,25000.0
2005-04-01 10:05:00,39.29,39.29,38.64,38.68,42100.0,39.2898,39.2898,38.6398,38.6798,42100.0
2005-04-01 10:10:00,38.61,38.7,38.5,38.63,59000.0,38.6098,38.6998,38.4998,38.6298,59000.0
2005-04-01 10:15:00,38.63,38.63,38.19,38.22,44700.0,38.6298,38.6298,38.1898,38.2198,44700.0
2005-04-01 10:20:00,38.24,38.75,38.16,38.16,62400.0,38.2398,38.7498,38.1598,38.1598,62400.0
2005-04-01 10:25:00,38.16,38.21,37.9,38.13,46700.0,38.1598,38.2098,37.8998,38.1298,46700.0
2005-04-01 10:30:00,38.14,38.25,38.04,38.21,28600.0,38.1398,38.2498,38.0398,38.2098,28600.0
2005-04-01 10:35:00,38.23,38.41,38.23,38.34,16700.0,38.2298,38.4098,38.2298,38.3398,16700.0
2005-04-01 10:40:00,38.27,38.4,38.27,38.38,4900.0,38.2698,38.3998,38.2698,38.3798,4900.0
2005-04-01 10:45:00,38.37,38.4,38.1,38.15,17600.0,38.3698,38.3998,38.0998,38.1498,17600.0
2005-04-01 10:50:00,38.15,38.3,38.15,38.27,6900.0,38.1498,38.2998,38.1498,38.2698,6900.0
2005-04-01 10:55:00,38.28,38.28,38.02,38.05,17600.0,38.2798,38.2798,38.0198,38.0498,17600.0
2005-04-01 11:00:00,38.05,38.26,38.0,38.26,17000.0,38.0498,38.2598,37.9998,38.2598,17000.0
2005-04-01 11:05:00,38.3,38.43,38.28,38.41,6500.0,38.2998,38.4298,38.2798,38.4098,6500.0
2005-04-01 11:10:00,38.43,38.45,38.38,38.43,9800.0,38.4298,38.4498,38.3798,38.4298,9800.0
2005-04-01 11:15:00,38.43,38.5,38.38,38.5,16100.0,38.4298,38.4998,38.3798,38.4998,16100.0
2005-04-01 11:20:00,38.5,38.55,38.37,38.51,32500.0,38.4998,38.5498,38.3698,38.5098,32500.0
2005-04-01 11:25:00,38.54,38.63,38.53,38.61,8800.0,38.5398,38.6298,38.5298,38.6098,8800.0
2005-04-01 11:30:00,38.61,38.7,38.61,38.64,14500.0,38.6098,38.6998,38.6098,38.6398,14500.0
2005-04-01 11:35:00,38.63,38.72,38.63,38.72,5600.0,38.6298,38.7198,38.6298,38.7198,5600.0
2005-04-01 11:40:00,38.74,38.77,38.52,38.65,47300.0,38.7398,38.7698,38.5198,38.6498,47300.0
2005-04-01 11:45:00,38.69,38.74,38.68,38.73,5800.0,38.6898,38.7398,38.6798,38.7298,5800.0
2005-04-01 11:50:00,38.73,38.75,38.69,38.74,9000.0,38.7298,38.7498,38.6898,38.7398,9000.0
2005-04-01 11:55:00,38.74,38.74,38.55,38.61,8500.0,38.7398,38.7398,38.5498,38.6098,8500.0
2005-04-01 12:00:00,38.6,38.61,38.58,38.6,2700.0,38.5998,38.6098,38.5798,38.5998,2700.0
2005-04-01 12:05:00,38.6,38.64,38.59,38.62,5600.0,38.5998,38.6398,38.5898,38.6198,5600.0
2005-04-01 12:10:00,38.63,38.63,38.61,38.61,2900.0,38.6298,38.6298,38.6098,38.6098,2900.0
2005-04-01 12:15:00,38.63,38.63,38.61,38.61,3800.0,38.6298,38.6298,38.6098,38.6098,3800.0
2005-04-01 12:20:00,38.63,38.75,38.63,38.71,8900.0,38.6298,38.7498,38.6298,38.7098,8900.0
2005-04-01 12:25:00,38.75,38.75,38.7,38.7,2700.0,38.7498,38.7498,38.6998,38.6998,2700.0
2005-04-01 12:30:00,38.7,38.88,38.69,38.88,11200.0,38.6998,38.8798,38.6898,38.8798,11200.0
2005-04-01 12:35:00,38.89,38.91,38.84,38.9,9600.0,38.8898,38.9098,38.8398,38.8998,9600.0
2005-04-01 12:40:00,38.9,38.94,38.84,38.94,4700.0,38.8998,38.9398,38.8398,38.9398,4700.0
2005-04-01 12:45:00,38.93,38.95,38.86,38.86,4600.0,38.9298,38.9498,38.8598,38.8598,4600.0
2005-04-01 12:50:00,38.85,38.86,38.81,38.81,1400.0,38.8498,38.8598,38.8098,38.8098,1400.0
2005-04-01 12:55:00,38.82,38.83,38.71,38.71,3700.0,38.8198,38.8298,38.7098,38.7098,3700.0
2005-04-01 13:00:00,38.7,38.87,38.66,38.87,10200.0,38.6998,38.8698,38.6598,38.8698,10200.0
2005-04-01 13:05:00,38.89,38.89,38.8,38.8,5600.0,38.8898,38.8898,38.7998,38.7998,5600.0
2005-04-01 13:10:00,38.82,38.84,38.81,38.81,1500.0,38.8198,38.8398,38.8098,38.8098,1500.0
2005-04-01 13:15:00,38.82,38.82,38.76,38.76,1200.0,38.8198,38.8198,38.7598,38.7598,1200.0
2005-04-01 13:20:00,38.77,38.8,38.77,38.77,21500.0,38.7698,38.7998,38.7698,38.7698,21500.0
2005-04-01 13:25:00,38.78,38.81,38.76,38.78,15400.0,38.7798,38.8098,38.7598,38.7798,15400.0
2005-04-01 13:30:00,38.8,38.8,38.74,38.75,2700.0,38.7998,38.7998,38.7398,38.7498,2700.0
2005-04-01 13:35:00,38.75,38.8,38.75,38.8,3900.0,38.7498,38.7998,38.7498,38.7998,3900.0
2005-04-01 13:40:00,38.79,38.8,38.77,38.79,1900.0,38.7898,38.7998,38.7698,38.7898,1900.0
2005-04-01 13:45:00,38.79,38.8,38.77,38.78,2300.0,38.7898,38.7998,38.7698,38.7798,2300.0
2005-04-01 13:50:00,38.77,38.78,38.75,38.76,1800.0,38.7698,38.7798,38.7498,38.7598,1800.0
2005-04-01 13:55:00,38.78,38.8,38.75,38.75,3000.0,38.7798,38.7998,38.7498,38.7498,3000.0
2005-04-01 14:00:00,38.76,38.77,38.76,38.76,1600.0,38.7598,38.7698,38.7598,38.7598,1600.0
2005-04-01 14:05:00,38.76,38.78,38.75,38.78,8000.0,38.7598,38.7798,38.7498,38.7798,8000.0
2005-04-01 14:10:00,38.77,38.9,38.77,38.87,6500.0,38.7698,38.8998,38.7698,38.8698,6500.0
2005-04-01 14:15:00,38.88,38.98,38.87,38.98,5300.0,38.8798,38.9798,38.8698,38.9798,5300.0
2005-04-01 14:20:00,38.96,38.96,38.84,38.94,4700.0,38.9598,38.9598,38.8398,38.9398,4700.0
2005-04-01 14:25:00,38.96,38.96,38.91,38.92,1700.0,38.9598,38.9598,38.9098,38.9198,1700.0
2005-04-01 14:30:00,38.91,39.0,38.9,38.98,9300.0,38.9098,38.9998,38.8998,38.9798,9300.0
2005-04-01 14:35:00,38.99,39.0,38.91,38.97,7700.0,38.9898,38.9998,38.9098,38.9698,7700.0
2005-04-01 14:40:00,38.96,38.96,38.84,38.85,8500.0,38.9598,38.9598,38.8398,38.8498,8500.0
2005-04-01 14:45:00,38.84,38.89,38.84,38.88,4000.0,38.8398,38.8898,38.8398,38.8798,4000.0
2005-04-01 14:50:00,38.89,38.9,38.73,38.73,21600.0,38.8898,38.8998,38.7298,38.7298,21600.0
2005-04-01 14:55:00,38.73,38.84,38.72,38.84,6100.0,38.7298,38.8398,38.7198,38.8398,6100.0
2005-04-01 15:00:00,38.84,38.93,38.83,38.93,3700.0,38.8398,38.9298,38.8298,38.9298,3700.0
2005-04-01 15:05:00,38.94,38.99,38.94,38.97,4700.0,38.9398,38.9898,38.9398,38.9698,4700.0
2005-04-01 15:10:00,38.99,39.05,38.98,39.03,14600.0,38.9898,39.0498,38.9798,39.0298,14600.0
2005-04-01 15:15:00,39.03,39.03,38.99,39.0,38600.0,39.0298,39.0298,38.9898,38.9998,38600.0
2005-04-01 15:20:00,38.99,39.09,38.92,39.0,36800.0,38.9898,39.0898,38.9198,38.9998,36800.0
2005-04-01 15:25:00,39.01,39.01,38.97,38.99,7300.0,39.0098,39.0098,38.9698,38.9898,7300.0
2005-04-01 15:30:00,39.0,39.05,38.98,39.05,4000.0,38.9998,39.0498,38.9798,39.0498,4000.0
2005-04-01 15:35:00,39.05,39.05,38.98,38.98,7400.0,39.0498,39.0498,38.9798,38.9798,7400.0
2005-04-01 15:40:00,38.97,38.99,38.89,38.91,12200.0,38.9698,38.9898,38.8898,38.9098,12200.0
2005-04-01 15:45:00,38.9,39.03,38.9,39.02,7800.0,38.8998,39.0298,38.8998,39.0198,7800.0
2005-04-01 15:50:00,39.03,39.04,39.0,39.04,6600.0,39.0298,39.0398,38.9998,39.0398,6600.0
2005-04-01 15:55:00,39.01,39.02,38.96,38.96,12600.0,39.0098,39.0198,38.9598,38.9598,12600.0
2005-04-04 09:30:00,38.9,39.3,38.9,38.93,20100.0,38.8998,39.2998,38.8998,38.9298,20100.0
2005-04-04 09:35:00,38.93,39.01,38.84,39.01,8500.0,38.9298,39.0098,38.8398,39.0098,8500.0
2005-04-04 09:40:00,39.03,39.03,38.93,38.93,2200.0,39.0298,39.0298,38.9298,38.9298,2200.0
2005-04-04 09:45:00,38.98,39.24,38.98,39.17,6300.0,38.9798,39.2398,38.9798,39.1698,6300.0
2005-04-04 09:50:00,39.14,39.16,39.07,39.15,9800.0,39.1398,39.1598,39.0698,39.1498,9800.0
2005-04-04 09:55:00,39.15,39.15,39.1,39.1,6200.0,39.1498,39.1498,39.0998,39.0998,6200.0
2005-04-04 10:00:00,39.1,39.1,38.98,38.98,5000.0,39.0998,39.0998,38.9798,38.9798,5000.0
2005-04-04 10:05:00,38.97,39.06,38.97,38.99,3500.0,38.9698,39.0598,38.9698,38.9898,3500.0
2005-04-04 10:10:00,38.94,38.95,38.91,38.92,900.0,38.9398,38.9498,38.9098,38.9198,900.0
2005-04-04 10:15:00,38.91,38.94,38.88,38.88,2800.0,38.9098,38.9398,38.8798,38.8798,2800.0
2005-04-04 10:20:00,38.84,38.85,38.71,38.79,11500.0,38.8398,38.8498,38.7098,38.7898,11500.0
2005-04-04 10:25:00,38.79,38.85,38.75,38.79,5400.0,38.7898,38.8498,38.7498,38.7898,5400.0
2005-04-04 10:30:00,38.83,38.86,38.77,38.84,3700.0,38.8298,38.8598,38.7698,38.8398,3700.0
2005-04-04 10:35:00,38.88,38.99,38.88,38.98,4100.0,38.8798,38.9898,38.8798,38.9798,4100.0
2005-04-04 10:40:00,38.98,39.14,38.98,39.12,9300.0,38.9798,39.1398,38.9798,39.1198,9300.0
2005-04-04 10:45:00,39.15,39.15,39.1,39.15,10300.0,39.1498,39.1498,39.0998,39.1498,10300.0
2005-04-04 10:50:00,39.12,39.36,39.12,39.32,11900.0,39.1198,39.3598,39.1198,39.3198,11900.0
2005-04-04 10:55:00,39.33,39.36,39.1,39.18,16600.0,39.3298,39.3598,39.0998,39.1798,16600.0
2005-04-04 11:00:00,39.24,39.33,39.18,39.3,3900.0,39.2398,39.3298,39.1798,39.2998,3900.0
2005-04-04 11:05:00,39.3,39.46,39.23,39.29,12500.0,39.2998,39.4598,39.2298,39.2898,12500.0
2005-04-04 11:10:00,39.3,39.43,39.25,39.25,13500.0,39.2998,39.4298,39.2498,39.2498,13500.0
2005-04-04 11:15:00,39.27,39.29,39.23,39.27,1400.0,39.2698,39.2898,39.2298,39.2698,1400.0
2005-04-04 11:20:00,39.29,39.33,39.28,39.29,700.0,39.2898,39.3298,39.2798,39.2898,700.0
2005-04-04 11:25:00,39.31,39.32,39.27,39.28,1100.0,39.3098,39.3198,39.2698,39.2798,1100.0
2005-04-04 11:30:00,39.28,39.33,39.12,39.22,29100.0,39.2798,39.3298,39.1198,39.2198,29100.0
2005-04-04 11:35:00,39.21,39.26,39.14,39.18,6400.0,39.2098,39.2598,39.1398,39.1798,6400.0
2005-04-04 11:40:00,39.18,39.2,39.16,39.16,2500.0,39.1798,39.1998,39.1598,39.1598,2500.0
2005-04-04 11:45:00,39.18,39.19,39.14,39.15,4800.0,39.1798,39.1898,39.1398,39.1498,4800.0
2005-04-04 11:50:00,39.14,39.15,39.14,39.14,1800.0,39.1398,39.1498,39.1398,39.1398,1800.0
2005-04-04 11:55:00,39.15,39.15,39.14,39.14,1400.0,39.1498,39.1498,39.1398,39.1398,1400.0
2005-04-04 12:00:00,39.15,39.15,39.14,39.14,2500.0,39.1498,39.1498,39.1398,39.1398,2500.0
2005-04-04 12:05:00,39.13,39.13,39.02,39.04,4000.0,39.1298,39.1298,39.0198,39.0398,4000.0
2005-04-04 12:10:00,39.04,39.04,38.99,38.99,1500.0,39.0398,39.0398,38.9898,38.9898,1500.0
2005-04-04 12:15:00,38.99,39.0,38.93,38.93,4100.0,38.9898,38.9998,38.9298,38.9298,4100.0
2005-04-04 12:20:00,38.95,39.0,38.93,38.99,2500.0,38.9498,38.9998,38.9298,38.9898,2500.0
2005-04-04 12:25:00,38.99,39.0,38.98,39.0,1500.0,38.9898,38.9998,38.9798,38.9998,1500.0
2005-04-04 12:30:00,39.0,39.0,38.99,39.0,5600.0,38.9998,38.9998,38.9898,38.9998,5600.0
2005-04-04 12:35:00,39.0,39.0,38.99,39.0,3000.0,38.9998,38.9998,38.9898,38.9998,3000.0
2005-04-04 12:40:00,39.0,39.0,38.94,38.95,6700.0,38.9998,38.9998,38.9398,38.9498,6700.0
2005-04-04 12:45:00,38.95,38.95,38.94,38.95,2700.0,38.9498,38.9498,38.9398,38.9498,2700.0
2005-04-04 12:50:00,38.94,38.95,38.94,38.94,3000.0,38.9398,38.9498,38.9398,38.9398,3000.0
2005-04-04 12:55:00,38.94,38.97,38.94,38.97,3000.0,38.9398,38.9698,38.9398,38.9698,3000.0
2005-04-04 13:00:00,38.95,38.96,38.95,38.95,1700.0,38.9498,38.9598,38.9498,38.9498,1700.0
2005-04-04 13:05:00,38.94,38.94,38.94,38.94,500.0,38.9398,38.9398,38.9398,38.9398,500.0
2005-04-04 13:10:00,38.93,38.94,38.91,38.91,2000.0,38.9298,38.9398,38.9098,38.9098,2000.0
2005-04-04 13:15:00,38.9,38.93,38.56,38.6,23900.0,38.8998,38.9298,38.5598,38.5998,23900.0
2005-04-04 13:20:00,38.6,38.64,38.54,38.59,5400.0,38.5998,38.6398,38.5398,38.5898,5400.0
2005-04-04 13:25:00,38.6,38.69,38.59,38.69,2400.0,38.5998,38.6898,38.5898,38.6898,2400.0
2005-04-04 13:30:00,38.69,38.81,38.69,38.8,2100.0,38.6898,38.8098,38.6898,38.7998,2100.0
2005-04-04 13:35:00,38.81,38.89,38.72,38.74,6400.0,38.8098,38.8898,38.7198,38.7398,6400.0
2005-04-04 13:40:00,38.78,38.9,38.77,38.88,4200.0,38.7798,38.8998,38.7698,38.8798,4200.0
2005-04-04 13:45:00,38.89,38.89,38.85,38.85,3000.0,38.8898,38.8898,38.8498,38.8498,3000.0
2005-04-04 13:50:00,38.82,38.88,38.81,38.86,5800.0,38.8198,38.8798,38.8098,38.8598,5800.0
2005-04-04 13:55:00,38.86,39.0,38.86,39.0,2400.0,38.8598,38.9998,38.8598,38.9998,2400.0
2005-04-04 14:00:00,39.01,39.19,39.01,39.18,4600.0,39.0098,39.1898,39.0098,39.1798,4600.0
2005-04-04 14:05:00,39.16,39.18,39.09,39.11,5900.0,39.1598,39.1798,39.0898,39.1098,5900.0
2005-04-04 14:10:00,39.12,39.18,39.12,39.17,3500.0,39.1198,39.1798,39.1198,39.1698,3500.0
2005-04-04 14:15:00,39.16,39.18,39.14,39.17,2500.0,39.1598,39.1798,39.1398,39.1698,2500.0
2005-04-04 14:20:00,39.18,39.18,39.16,39.16,800.0,39.1798,39.1798,39.1598,39.1598,800.0
2005-04-04 14:25:00,39.18,39.18,39.15,39.18,3700.0,39.1798,39.1798,39.1498,39.1798,3700.0
2005-04-04 14:30:00,39.18,39.32,39.18,39.32,4200.0,39.1798,39.3198,39.1798,39.3198,4200.0
2005-04-04 14:35:00,39.33,39.57,39.33,39.51,15500.0,39.3298,39.5698,39.3298,39.5098,15500.0
2005-04-04 14:40:00,39.51,39.51,39.34,39.34,7900.0,39.5098,39.5098,39.3398,39.3398,7900.0
2005-04-04 14:45:00,39.38,39.5,39.35,39.5,3400.0,39.3798,39.4998,39.3498,39.4998,3400.0
2005-04-04 14:50:00,39.51,39.51,39.46,39.5,2100.0,39.5098,39.5098,39.4598,39.4998,2100.0
2005-04-04 14:55:00,39.46,39.5,39.45,39.48,5800.0,39.4598,39.4998,39.4498,39.4798,5800.0
2005-04-04 15:00:00,39.49,39.49,39.42,39.47,8200.0,39.4898,39.4898,39.4198,39.4698,8200.0
2005-04-04 15:05:00,39.47,39.47,39.42,39.45,4500.0,39.4698,39.4698,39.4198,39.4498,4500.0
2005-04-04 15:10:00,39.47,39.49,39.46,39.49,4600.0,39.4698,39.4898,39.4598,39.4898,4600.0
2005-04-04 15:15:00,39.5,39.51,39.48,39.51,6100.0,39.4998,39.5098,39.4798,39.5098,6100.0
2005-04-04 15:20:00,39.5,39.51,39.5,39.5,3900.0,39.4998,39.5098,39.4998,39.4998,3900.0
2005-04-04 15:25:00,39.51,39.51,39.47,39.49,6800.0,39.5098,39.5098,39.4698,39.4898,6800.0
2005-04-04 15:30:00,39.48,39.52,39.47,39.49,7400.0,39.4798,39.5198,39.4698,39.4898,7400.0
2005-04-04 15:35:00,39.5,39.54,39.49,39.49,9100.0,39.4998,39.5398,39.4898,39.4898,9100.0
2005-04-04 15:40:00,39.5,39.69,39.5,39.69,12200.0,39.4998,39.6898,39.4998,39.6898,12200.0
2005-04-04 15:45:00,39.7,39.74,39.57,39.58,15400.0,39.6998,39.7398,39.5698,39.5798,15400.0
2005-04-04 15:50:00,39.57,39.58,39.44,39.49,22000.0,39.5698,39.5798,39.4398,39.4898,22000.0
2005-04-04 15:55:00,39.49,39.5,39.41,39.43,17600.0,39.4898,39.4998,39.4098,39.4298,17600.0
2005-04-05 09:30:00,39.52,39.7,39.5,39.66,17100.0,39.5198,39.6998,39.4998,39.6598,17100.0
2005-04-05 09:35:00,39.66,39.68,39.59,39.61,7500.0,39.6598,39.6798,39.5898,39.6098,7500.0
2005-04-05 09:40:00,39.6,39.67,39.59,39.61,9200.0,39.5998,39.6698,39.5898,39.6098,9200.0
2005-04-05 09:45:00,39.6,39.66,39.6,39.64,3900.0,39.5998,39.6598,39.5998,39.6398,3900.0
2005-04-05 09:50:00,39.65,39.72,39.6,39.62,5100.0,39.6498,39.7198,39.5998,39.6198,5100.0
2005-04-05 09:55:00,39.63,39.72,39.48,39.48,11200.0,39.6298,39.7198,39.4798,39.4798,11200.0
2005-04-05 10:00:00,39.52,39.55,39.4,39.41,10800.0,39.5198,39.5498,39.3998,39.4098,10800.0
2005-04-05 10:05:00,39.42,39.45,39.33,39.33,8100.0,39.4198,39.4498,39.3298,39.3298,8100.0
2005-04-05 10:10:00,39.33,39.33,39.22,39.25,5900.0,39.3298,39.3298,39.2198,39.2498,5900.0
2005-04-05 10:15:00,39.25,39.31,39.24,39.27,3500.0,39.2498,39.3098,39.2398,39.2698,3500.0
2005-04-05 10:20:00,39.27,39.33,39.26,39.28,7700.0,39.2698,39.3298,39.2598,39.2798,7700.0
2005-04-05 10:25:00,39.3,39.3,39.26,39.29,3700.0,39.2998,39.2998,39.2598,39.2898,3700.0
2005-04-05 10:30:00,39.26,39.46,39.26,39.42,9000.0,39.2598,39.4598,39.2598,39.4198,9000.0
2005-04-05 10:35:00,39.4,39.41,39.39,39.41,2200.0,39.3998,39.4098,39.3898,39.4098,2200.0
2005-04-05 10:40:00,39.4,39.4,39.36,39.36,1900.0,39.3998,39.3998,39.3598,39.3598,1900.0
2005-04-05 10:45:00,39.35,39.35,39.26,39.29,7900.0,39.3498,39.3498,39.2598,39.2898,7900.0
2005-04-05 10:50:00,39.29,39.35,39.27,39.28,1900.0,39.2898,39.3498,39.2698,39.2798,1900.0
2005-04-05 10:55:00,39.29,39.33,39.29,39.33,1000.0,39.2898,39.3298,39.2898,39.3298,1000.0
2005-04-05 11:00:00,39.34,39.34,39.12,39.12,10300.0,39.3398,39.3398,39.1198,39.1198,10300.0
2005-04-05 11:05:00,39.13,39.17,39.12,39.14,2800.0,39.1298,39.1698,39.1198,39.1398,2800.0
2005-04-05 11:10:00,39.14,39.19,39.13,39.19,2400.0,39.1398,39.1898,39.1298,39.1898,2400.0
2005-04-05 11:15:00,39.21,39.21,38.96,38.97,10100.0,39.2098,39.2098,38.9598,38.9698,10100.0
2005-04-05 11:20:00,38.98,38.98,38.92,38.95,13900.0,38.9798,38.9798,38.9198,38.9498,13900.0
2005-04-05 11:25:00,38.92,38.94,38.89,38.94,4700.0,38.9198,38.9398,38.8898,38.9398,4700.0
2005-04-05 11:30:00,38.96,39.01,38.9,38.98,4100.0,38.9598,39.0098,38.8998,38.9798,4100.0
2005-04-05 11:35:00,38.98,39.09,38.98,39.09,3200.0,38.9798,39.0898,38.9798,39.0898,3200.0
2005-04-05 11:40:00,39.07,39.27,39.07,39.27,3800.0,39.0698,39.2698,39.0698,39.2698,3800.0
2005-04-05 11:45:00,39.27,39.27,39.15,39.19,5300.0,39.2698,39.2698,39.1498,39.1898,5300.0
2005-04-05 11:50:00,39.2,39.22,39.19,39.21,1100.0,39.1998,39.2198,39.1898,39.2098,1100.0
2005-04-05 11:55:00,39.22,39.22,39.14,39.15,4300.0,39.2198,39.2198,39.1398,39.1498,4300.0
2005-04-05 12:00:00,39.16,39.18,39.16,39.18,400.0,39.1598,39.1798,39.1598,39.1798,400.0
2005-04-05 12:05:00,39.15,39.18,39.15,39.17,8300.0,39.1498,39.1798,39.1498,39.1698,8300.0
2005-04-05 12:10:00,39.16,39.17,39.15,39.17,1000.0,39.1598,39.1698,39.1498,39.1698,1000.0
2005-04-05 12:15:00,39.18,39.18,39.16,39.17,1200.0,39.1798,39.1798,39.1598,39.1698,1200.0
2005-04-05 12:20:00,39.18,39.2,39.15,39.2,4300.0,39.1798,39.1998,39.1498,39.1998,4300.0
2005-04-05 12:25:00,39.15,39.2,39.15,39.18,600.0,39.1498,39.1998,39.1498,39.1798,600.0
2005-04-05 12:30:00,39.21,39.22,39.17,39.22,1000.0,39.2098,39.2198,39.1698,39.2198,1000.0
2005-04-05 12:35:00,39.2,39.23,39.2,39.2,900.0,39.1998,39.2298,39.1998,39.1998,900.0
2005-04-05 12:40:00,39.2,39.36,39.2,39.36,2200.0,39.1998,39.3598,39.1998,39.3598,2200.0
2005-04-05 12:45:00,39.37,39.4,39.37,39.4,1400.0,39.3698,39.3998,39.3698,39.3998,1400.0
2005-04-05 12:50:00,39.41,39.41,39.39,39.39,2600.0,39.4098,39.4098,39.3898,39.3898,2600.0
2005-04-05 12:55:00,39.37,39.37,39.36,39.36,400.0,39.3698,39.3698,39.3598,39.3598,400.0
2005-04-05 13:00:00,39.36,39.36,39.21,39.27,3500.0,39.3598,39.3598,39.2098,39.2698,3500.0
2005-04-05 13:05:00,39.25,39.4,39.25,39.4,5100.0,39.2498,39.3998,39.2498,39.3998,5100.0
2005-04-05 13:10:00,39.41,39.45,39.38,39.4,6400.0,39.4098,39.4498,39.3798,39.3998,6400.0
2005-04-05 13:15:00,39.4,39.41,39.35,39.36,700.0,39.3998,39.4098,39.3498,39.3598,700.0
2005-04-05 13:20:00,39.36,39.36,39.27,39.31,4500.0,39.3598,39.3598,39.2698,39.3098,4500.0
2005-04-05 13:25:00,39.29,39.31,39.29,39.31,500.0,39.2898,39.3098,39.2898,39.3098,500.0
2005-04-05 13:30:00,39.31,39.33,39.3,39.3,21900.0,39.3098,39.3298,39.2998,39.2998,21900.0
2005-04-05 13:35:00,39.28,39.28,39.21,39.24,9300.0,39.2798,39.2798,39.2098,39.2398,9300.0
2005-04-05 13:40:00,39.25,39.25,39.12,39.17,8200.0,39.2498,39.2498,39.1198,39.1698,8200.0
2005-04-05 13:45:00,39.16,39.21,39.16,39.21,2000.0,39.1598,39.2098,39.1598,39.2098,2000.0
2005-04-05 13:50:00,39.29,39.31,39.18,39.21,1500.0,39.2898,39.3098,39.1798,39.2098,1500.0
2005-04-05 13:55:00,39.3,39.33,39.22,39.33,2000.0,39.2998,39.3298,39.2198,39.3298,2000.0
2005-04-05 14:00:00,39.36,39.39,39.11,39.18,2500.0,39.3598,39.3898,39.1098,39.1798,2500.0
2005-04-05 14:05:00,39.18,39.24,39.18,39.21,1500.0,39.1798,39.2398,39.1798,39.2098,1500.0
2005-04-05 14:10:00,39.2,39.27,39.2,39.27,1700.0,39.1998,39.2698,39.1998,39.2698,1700.0
2005-04-05 14:15:00,39.26,39.3,39.17,39.3,13100.0,39.2598,39.2998,39.1698,39.2998,13100.0
2005-04-05 14:20:00,39.28,39.39,39.24,39.32,3400.0,39.2798,39.3898,39.2398,39.3198,3400.0
2005-04-05 14:25:00,39.36,39.4,39.36,39.4,1800.0,39.3598,39.3998,39.3598,39.3998,1800.0
2005-04-05 14:30:00,39.4,39.41,39.36,39.37,1200.0,39.3998,39.4098,39.3598,39.3698,1200.0
2005-04-05 14:35:00,39.37,39.37,39.34,39.34,1000.0,39.3698,39.3698,39.3398,39.3398,1000.0
2005-04-05 14:40:00,39.36,39.36,39.31,39.31,2200.0,39.3598,39.3598,39.3098,39.3098,2200.0
2005-04-05 14:45:00,39.31,39.31,39.24,39.25,1800.0,39.3098,39.3098,39.2398,39.2498,1800.0
2005-04-05 14:50:00,39.23,39.31,39.22,39.22,2700.0,39.2298,39.3098,39.2198,39.2198,2700.0
2005-04-05 14:55:00,39.24,39.27,39.22,39.23,4100.0,39.2398,39.2698,39.2198,39.2298,4100.0
2005-04-05 15:00:00,39.23,39.27,39.23,39.25,2900.0,39.2298,39.2698,39.2298,39.2498,2900.0
2005-04-05 15:05:00,39.25,39.28,39.23,39.24,6100.0,39.2498,39.2798,39.2298,39.2398,6100.0
2005-04-05 15:10:00,39.21,39.27,39.21,39.25,10100.0,39.2098,39.2698,39.2098,39.2498,10100.0
2005-04-05 15:15:00,39.24,39.24,39.19,39.21,1400.0,39.2398,39.2398,39.1898,39.2098,1400.0
2005-04-05 15:20:00,39.2,39.29,39.2,39.25,2900.0,39.1998,39.2898,39.1998,39.2498,2900.0
2005-04-05 15:25:00,39.25,39.25,39.2,39.25,38300.0,39.2498,39.2498,39.1998,39.2498,38300.0
2005-04-05 15:30:00,39.25,39.4,39.25,39.35,9200.0,39.2498,39.3998,39.2498,39.3498,9200.0
2005-04-05 15:35:00,39.32,39.32,39.23,39.28,5100.0,39.3198,39.3198,39.2298,39.2798,5100.0
2005-04-05 15:40:00,39.25,39.28,39.2,39.2,4400.0,39.2498,39.2798,39.1998,39.1998,4400.0
2005-04-05 15:45:00,39.2,39.28,39.2,39.28,4800.0,39.1998,39.2798,39.1998,39.2798,4800.0
2005-04-05 15:50:00,39.27,39.43,39.25,39.39,26900.0,39.2698,39.4298,39.2498,39.3898,26900.0
2005-04-05 15:55:00,39.39,39.41,39.1,39.3,19800.0,39.3898,39.4098,39.0998,39.2998,19800.0
2005-04-06 09:30:00,39.42,39.62,39.31,39.55,8900.0,39.4198,39.6198,39.3098,39.5498,8900.0
2005-04-06 09:35:00,39.5,39.5,39.3,39.3,8500.0,39.4998,39.4998,39.2998,39.2998,8500.0
2005-04-06 09:40:00,39.28,39.31,39.18,39.18,17200.0,39.2798,39.3098,39.1798,39.1798,17200.0
2005-04-06 09:45:00,39.16,39.43,39.16,39.43,9200.0,39.1598,39.4298,39.1598,39.4298,9200.0
2005-04-06 09:50:00,39.38,39.51,39.38,39.51,7100.0,39.3798,39.5098,39.3798,39.5098,7100.0
2005-04-06 09:55:00,39.49,39.5,39.35,39.37,6000.0,39.4898,39.4998,39.3498,39.3698,6000.0
2005-04-06 10:00:00,39.39,39.4,39.22,39.34,12100.0,39.3898,39.3998,39.2198,39.3398,12100.0
2005-04-06 10:05:00,39.33,39.33,39.28,39.31,15200.0,39.3298,39.3298,39.2798,39.3098,15200.0
2005-04-06 10:10:00,39.3,39.34,39.28,39.34,3500.0,39.2998,39.3398,39.2798,39.3398,3500.0
2005-04-06 10:15:00,39.34,39.37,39.34,39.37,5900.0,39.3398,39.3698,39.3398,39.3698,5900.0
2005-04-06 10:20:00,39.36,39.37,39.35,39.36,5900.0,39.3598,39.3698,39.3498,39.3598,5900.0
2005-04-06 10:25:00,39.36,39.36,39.35,39.35,1700.0,39.3598,39.3598,39.3498,39.3498,1700.0
2005-04-06 10:30:00,39.36,39.48,39.36,39.4,13700.0,39.3598,39.4798,39.3598,39.3998,13700.0
2005-04-06 10:35:00,39.39,39.39,39.19,39.21,11300.0,39.3898,39.3898,39.1898,39.2098,11300.0
2005-04-06 10:40:00,39.2,39.3,39.2,39.25,3700.0,39.1998,39.2998,39.1998,39.2498,3700.0
2005-04-06 10:45:00,39.25,39.4,39.25,39.36,4600.0,39.2498,39.3998,39.2498,39.3598,4600.0
2005-04-06 10:50:00,39.35,39.35,39.33,39.33,2600.0,39.3498,39.3498,39.3298,39.3298,2600.0
2005-04-06 10:55:00,39.33,39.33,39.3,39.31,3800.0,39.3298,39.3298,39.2998,39.3098,3800.0
2005-04-06 11:00:00,39.32,39.42,39.32,39.42,7900.0,39.3198,39.4198,39.3198,39.4198,7900.0
2005-04-06 11:05:00,39.44,39.46,39.41,39.41,1300.0,39.4398,39.4598,39.4098,39.4098,1300.0
2005-04-06 11:10:00,39.44,39.48,39.41,39.48,2500.0,39.4398,39.4798,39.4098,39.4798,2500.0
2005-04-06 11:15:00,39.48,39.48,39.36,39.36,4300.0,39.4798,39.4798,39.3598,39.3598,4300.0
2005-04-06 11:20:00,39.44,39.45,39.44,39.44,1100.0,39.4398,39.4498,39.4398,39.4398,1100.0
2005-04-06 11:25:00,39.44,39.49,39.43,39.49,3000.0,39.4398,39.4898,39.4298,39.4898,3000.0
2005-04-06 11:30:00,39.46,39.5,39.37,39.37,2300.0,39.4598,39.4998,39.3698,39.3698,2300.0
2005-04-06 11:35:00,39.41,39.73,39.41,39.64,30800.0,39.4098,39.7298,39.4098,39.6398,30800.0
2005-04-06 11:40:00,39.6,39.67,39.6,39.67,3800.0,39.5998,39.6698,39.5998,39.6698,3800.0
2005-04-06 11:45:00,39.61,39.61,39.6,39.61,1100.0,39.6098,39.6098,39.5998,39.6098,1100.0
2005-04-06 11:50:00,39.61,39.61,39.6,39.6,1200.0,39.6098,39.6098,39.5998,39.5998,1200.0
2005-04-06 11:55:00,39.61,39.61,39.55,39.55,4600.0,39.6098,39.6098,39.5498,39.5498,4600.0
2005-04-06 12:00:00,39.58,39.58,39.56,39.56,2800.0,39.5798,39.5798,39.5598,39.5598,2800.0
2005-04-06 12:05:00,39.56,39.6,39.56,39.6,4500.0,39.5598,39.5998,39.5598,39.5998,4500.0
2005-04-06 12:10:00,39.61,39.61,39.6,39.61,2300.0,39.6098,39.6098,39.5998,39.6098,2300.0
2005-04-06 12:15:00,39.61,39.61,39.56,39.56,2500.0,39.6098,39.6098,39.5598,39.5598,2500.0
2005-04-06 12:20:00,39.55,39.56,39.49,39.52,4200.0,39.5498,39.5598,39.4898,39.5198,4200.0
2005-04-06 12:25:00,39.55,39.62,39.52,39.62,3900.0,39.5498,39.6198,39.5198,39.6198,3900.0
2005-04-06 12:30:00,39.6,39.6,39.56,39.56,1700.0,39.5998,39.5998,39.5598,39.5598,1700.0
2005-04-06 12:35:00,39.56,39.64,39.56,39.59,2500.0,39.5598,39.6398,39.5598,39.5898,2500.0
2005-04-06 12:40:00,39.6,39.61,39.6,39.6,1500.0,39.5998,39.6098,39.5998,39.5998,1500.0
2005-04-06 12:45:00,39.6,39.6,39.55,39.55,1400.0,39.5998,39.5998,39.5498,39.5498,1400.0
2005-04-06 12:50:00,39.54,39.54,39.42,39.46,4100.0,39.5398,39.5398,39.4198,39.4598,4100.0
2005-04-06 12:55:00,39.44,39.44,39.43,39.44,1000.0,39.4398,39.4398,39.4298,39.4398,1000.0
2005-04-06 13:00:00,39.45,39.45,39.44,39.45,2000.0,39.4498,39.4498,39.4398,39.4498,2000.0
2005-04-06 13:05:00,39.45,39.48,39.44,39.45,6600.0,39.4498,39.4798,39.4398,39.4498,6600.0
2005-04-06 13:10:00,39.45,39.45,39.44,39.44,1800.0,39.4498,39.4498,39.4398,39.4398,1800.0
2005-04-06 13:15:00,39.44,39.44,39.4,39.4,1600.0,39.4398,39.4398,39.3998,39.3998,1600.0
2005-04-06 13:20:00,39.42,39.45,39.41,39.41,4000.0,39.4198,39.4498,39.4098,39.4098,4000.0
2005-04-06 13:25:00,39.4,39.4,39.38,39.38,1000.0,39.3998,39.3998,39.3798,39.3798,1000.0
2005-04-06 13:30:00,39.36,39.36,39.33,39.33,1500.0,39.3598,39.3598,39.3298,39.3298,1500.0
2005-04-06 13:35:00,39.33,39.33,39.22,39.23,5300.0,39.3298,39.3298,39.2198,39.2298,5300.0
2005-04-06 13:40:00,39.24,39.34,39.24,39.34,2500.0,39.2398,39.3398,39.2398,39.3398,2500.0
2005-04-06 13:45:00,39.34,39.34,39.28,39.28,2400.0,39.3398,39.3398,39.2798,39.2798,2400.0
2005-04-06 13:50:00,39.27,39.27,39.11,39.17,5700.0,39.2698,39.2698,39.1098,39.1698,5700.0
2005-04-06 13:55:00,39.17,39.17,39.11,39.13,3400.0,39.1698,39.1698,39.1098,39.1298,3400.0
2005-04-06 14:00:00,39.13,39.41,39.13,39.4,6300.0,39.1298,39.4098,39.1298,39.3998,6300.0
2005-04-06 14:05:00,39.4,39.4,39.34,39.36,2600.0,39.3998,39.3998,39.3398,39.3598,2600.0
2005-04-06 14:10:00,39.34,39.34,39.26,39.29,2800.0,39.3398,39.3398,39.2598,39.2898,2800.0
2005-04-06 14:15:00,39.3,39.35,39.3,39.34,3700.0,39.2998,39.3498,39.2998,39.3398,3700.0
2005-04-06 14:20:00,39.35,39.37,39.34,39.34,2000.0,39.3498,39.3698,39.3398,39.3398,2000.0
2005-04-06 14:25:00,39.35,39.43,39.35,39.36,4700.0,39.3498,39.4298,39.3498,39.3598,4700.0
2005-04-06 14:30:00,39.36,39.36,39.27,39.27,1300.0,39.3598,39.3598,39.2698,39.2698,1300.0
2005-04-06 14:35:00,39.27,39.27,39.26,39.27,2400.0,39.2698,39.2698,39.2598,39.2698,2400.0
2005-04-06 14:40:00,39.27,39.3,39.17,39.3,5300.0,39.2698,39.2998,39.1698,39.2998,5300.0
2005-04-06 14:45:00,39.3,39.53,39.29,39.41,10400.0,39.2998,39.5298,39.2898,39.4098,10400.0
2005-04-06 14:50:00,39.39,39.45,39.38,39.45,2700.0,39.3898,39.4498,39.3798,39.4498,2700.0
2005-04-06 14:55:00,39.45,39.45,39.26,39.26,5100.0,39.4498,39.4498,39.2598,39.2598,5100.0
2005-04-06 15:00:00,39.26,39.28,39.2,39.26,7300.0,39.2598,39.2798,39.1998,39.2598,7300.0
2005-04-06 15:05:00,39.25,39.28,39.25,39.28,2200.0,39.2498,39.2798,39.2498,39.2798,2200.0
2005-04-06 15:10:00,39.29,39.47,39.28,39.38,9500.0,39.2898,39.4698,39.2798,39.3798,9500.0
2005-04-06 15:15:00,39.37,39.38,39.24,39.24,5500.0,39.3698,39.3798,39.2398,39.2398,5500.0
2005-04-06 15:20:00,39.24,39.25,39.13,39.18,5700.0,39.2398,39.2498,39.1298,39.1798,5700.0
2005-04-06 15:25:00,39.18,39.19,39.08,39.19,9700.0,39.1798,39.1898,39.0798,39.1898,9700.0
2005-04-06 15:30:00,39.19,39.35,39.18,39.28,19700.0,39.1898,39.3498,39.1798,39.2798,19700.0
2005-04-06 15:35:00,39.26,39.33,39.26,39.31,3100.0,39.2598,39.3298,39.2598,39.3098,3100.0
2005-04-06 15:40:00,39.3,39.31,39.28,39.28,3600.0,39.2998,39.3098,39.2798,39.2798,3600.0
2005-04-06 15:45:00,39.27,39.29,39.05,39.19,18100.0,39.2698,39.2898,39.0498,39.1898,18100.0
2005-04-06 15:50:00,39.18,39.28,39.04,39.28,23200.0,39.1798,39.2798,39.0398,39.2798,23200.0
2005-04-06 15:55:00,39.24,39.28,39.11,39.11,19900.0,39.2398,39.2798,39.1098,39.1098,19900.0
2005-04-07 09:30:00,39.1,39.38,39.08,39.36,5200.0,39.0998,39.3798,39.0798,39.3598,5200.0
2005-04-07 09:35:00,39.34,39.44,39.12,39.13,7800.0,39.3398,39.4398,39.1198,39.1298,7800.0
2005-04-07 09:40:00,39.2,39.29,39.11,39.25,6600.0,39.1998,39.2898,39.1098,39.2498,6600.0
2005-04-07 09:45:00,39.25,39.25,39.09,39.1,7700.0,39.2498,39.2498,39.0898,39.0998,7700.0
2005-04-07 09:50:00,39.13,39.44,39.13,39.44,21800.0,39.1298,39.4398,39.1298,39.4398,21800.0
2005-04-07 09:55:00,39.43,39.43,39.37,39.42,6800.0,39.4298,39.4298,39.3698,39.4198,6800.0
2005-04-07 10:00:00,39.41,39.55,39.35,39.46,10300.0,39.4098,39.5498,39.3498,39.4598,10300.0
2005-04-07 10:05:00,39.5,39.54,39.43,39.49,3600.0,39.4998,39.5398,39.4298,39.4898,3600.0
2005-04-07 10:10:00,39.52,39.6,39.51,39.6,8100.0,39.5198,39.5998,39.5098,39.5998,8100.0
2005-04-07 10:15:00,39.6,39.6,39.55,39.56,12200.0,39.5998,39.5998,39.5498,39.5598,12200.0
2005-04-07 10:20:00,39.55,39.57,39.5,39.55,1900.0,39.5498,39.5698,39.4998,39.5498,1900.0
2005-04-07 10:25:00,39.55,39.59,39.55,39.58,2600.0,39.5498,39.5898,39.5498,39.5798,2600.0
2005-04-07 10:30:00,39.59,39.6,39.59,39.6,4900.0,39.5898,39.5998,39.5898,39.5998,4900.0
2005-04-07 10:35:00,39.6,39.6,39.51,39.52,2800.0,39.5998,39.5998,39.5098,39.5198,2800.0
2005-04-07 10:40:00,39.53,39.6,39.53,39.58,4100.0,39.5298,39.5998,39.5298,39.5798,4100.0
2005-04-07 10:45:00,39.58,39.75,39.58,39.75,10900.0,39.5798,39.7498,39.5798,39.7498,10900.0
2005-04-07 10:50:00,39.75,39.88,39.75,39.81,12500.0,39.7498,39.8798,39.7498,39.8098,12500.0
2005-04-07 10:55:00,39.79,39.8,39.77,39.77,3800.0,39.7898,39.7998,39.7698,39.7698,3800.0
2005-04-07 11:00:00,39.77,39.85,39.72,39.75,14000.0,39.7698,39.8498,39.7198,39.7498,14000.0
2005-04-07 11:05:00,39.8,39.9,39.8,39.9,14500.0,39.7998,39.8998,39.7998,39.8998,14500.0
2005-04-07 11:10:00,39.9,39.95,39.88,39.88,4000.0,39.8998,39.9498,39.8798,39.8798,4000.0
2005-04-07 11:15:00,39.88,39.92,39.88,39.92,2200.0,39.8798,39.9198,39.8798,39.9198,2200.0
2005-04-07 11:20:00,39.93,39.99,39.92,39.99,5500.0,39.9298,39.9898,39.9198,39.9898,5500.0
2005-04-07 11:25:00,39.99,40.15,39.99,40.09,18800.0,39.9898,40.1498,39.9898,40.0898,18800.0
2005-04-07 11:30:00,40.09,40.09,40.04,40.04,5400.0,40.0898,40.0898,40.0398,40.0398,5400.0
2005-04-07 11:35:00,40.04,40.04,40.01,40.01,3200.0,40.0398,40.0398,40.0098,40.0098,3200.0
2005-04-07 11:40:00,40.02,40.02,39.94,39.94,2500.0,40.0198,40.0198,39.9398,39.9398,2500.0
2005-04-07 11:45:00,39.92,39.92,39.76,39.77,12000.0,39.9198,39.9198,39.7598,39.7698,12000.0
2005-04-07 11:50:00,39.8,39.88,39.79,39.83,3400.0,39.7998,39.8798,39.7898,39.8298,3400.0
2005-04-07 11:55:00,39.83,39.86,39.83,39.85,2800.0,39.8298,39.8598,39.8298,39.8498,2800.0
2005-04-07 12:00:00,39.83,39.83,39.75,39.79,6500.0,39.8298,39.8298,39.7498,39.7898,6500.0
2005-04-07 12:05:00,39.76,39.88,39.76,39.88,6800.0,39.7598,39.8798,39.7598,39.8798,6800.0
2005-04-07 12:10:00,39.87,39.9,39.86,39.86,4700.0,39.8698,39.8998,39.8598,39.8598,4700.0
2005-04-07 12:15:00,39.85,39.86,39.83,39.84,2600.0,39.8498,39.8598,39.8298,39.8398,2600.0
2005-04-07 12:20:00,39.83,39.9,39.79,39.85,9400.0,39.8298,39.8998,39.7898,39.8498,9400.0
2005-04-07 12:25:00,39.86,39.91,39.86,39.91,1800.0,39.8598,39.9098,39.8598,39.9098,1800.0
2005-04-07 12:30:00,39.91,39.99,39.9,39.94,37500.0,39.9098,39.9898,39.8998,39.9398,37500.0
2005-04-07 12:35:00,39.91,39.96,39.9,39.94,15200.0,39.9098,39.9598,39.8998,39.9398,15200.0
2005-04-07 12:40:00,39.96,40.05,39.91,40.05,13100.0,39.9598,40.0498,39.9098,40.0498,13100.0
2005-04-07 12:45:00,39.96,40.05,39.95,39.96,9600.0,39.9598,40.0498,39.9498,39.9598,9600.0
2005-04-07 12:50:00,39.96,40.01,39.95,39.98,3100.0,39.9598,40.0098,39.9498,39.9798,3100.0
2005-04-07 12:55:00,39.99,39.99,39.9,39.9,4500.0,39.9898,39.9898,39.8998,39.8998,4500.0
2005-04-07 13:00:00,39.91,39.91,39.89,39.91,800.0,39.9098,39.9098,39.8898,39.9098,800.0
2005-04-07 13:05:00,39.9,39.9,39.82,39.83,3000.0,39.8998,39.8998,39.8198,39.8298,3000.0
2005-04-07 13:10:00,39.87,39.91,39.84,39.84,1900.0,39.8698,39.9098,39.8398,39.8398,1900.0
2005-04-07 13:15:00,39.83,39.85,39.79,39.85,3200.0,39.8298,39.8498,39.7898,39.8498,3200.0
2005-04-07 13:20:00,39.88,39.89,39.88,39.89,700.0,39.8798,39.8898,39.8798,39.8898,700.0
2005-04-07 13:25:00,39.88,39.91,39.88,39.9,800.0,39.8798,39.9098,39.8798,39.8998,800.0
2005-04-07 13:30:00,39.89,39.89,39.81,39.81,1700.0,39.8898,39.8898,39.8098,39.8098,1700.0
2005-04-07 13:35:00,39.81,39.81,39.73,39.74,1700.0,39.8098,39.8098,39.7298,39.7398,1700.0
2005-04-07 13:40:00,39.75,39.75,39.56,39.56,12000.0,39.7498,39.7498,39.5598,39.5598,12000.0
2005-04-07 13:45:00,39.56,39.6,39.45,39.52,28800.0,39.5598,39.5998,39.4498,39.5198,28800.0
2005-04-07 13:50:00,39.56,39.64,39.52,39.63,2500.0,39.5598,39.6398,39.5198,39.6298,2500.0
2005-04-07 13:55:00,39.62,39.62,39.53,39.54,1700.0,39.6198,39.6198,39.5298,39.5398,1700.0
2005-04-07 14:00:00,39.51,39.59,39.49,39.53,6400.0,39.5098,39.5898,39.4898,39.5298,6400.0
2005-04-07 14:05:00,39.52,39.63,39.5,39.63,3100.0,39.5198,39.6298,39.4998,39.6298,3100.0
2005-04-07 14:10:00,39.64,39.67,39.5,39.51,8400.0,39.6398,39.6698,39.4998,39.5098,8400.0
2005-04-07 14:15:00,39.52,39.76,39.52,39.7,9600.0,39.5198,39.7598,39.5198,39.6998,9600.0
2005-04-07 14:20:00,39.69,39.72,39.59,39.69,11100.0,39.6898,39.7198,39.5898,39.6898,11100.0
2005-04-07 14:25:00,39.66,39.67,39.58,39.62,3700.0,39.6598,39.6698,39.5798,39.6198,3700.0
2005-04-07 14:30:00,39.65,39.68,39.65,39.68,1000.0,39.6498,39.6798,39.6498,39.6798,1000.0
2005-04-07 14:35:00,39.69,39.79,39.66,39.73,8300.0,39.6898,39.7898,39.6598,39.7298,8300.0
2005-04-07 14:40:00,39.73,39.8,39.73,39.76,3300.0,39.7298,39.7998,39.7298,39.7598,3300.0
2005-04-07 14:45:00,39.77,39.83,39.71,39.71,5400.0,39.7698,39.8298,39.7098,39.7098,5400.0
2005-04-07 14:50:00,39.73,39.76,39.71,39.76,4400.0,39.7298,39.7598,39.7098,39.7598,4400.0
2005-04-07 14:55:00,39.76,39.85,39.68,39.85,5300.0,39.7598,39.8498,39.6798,39.8498,5300.0
2005-04-07 15:00:00,39.82,39.82,39.68,39.68,15200.0,39.8198,39.8198,39.6798,39.6798,15200.0
2005-04-07 15:05:00,39.65,39.67,39.58,39.62,6400.0,39.6498,39.6698,39.5798,39.6198,6400.0
2005-04-07 15:10:00,39.62,39.71,39.62,39.7,4500.0,39.6198,39.7098,39.6198,39.6998,4500.0
2005-04-07 15:15:00,39.71,39.71,39.65,39.66,3000.0,39.7098,39.7098,39.6498,39.6598,3000.0
2005-04-07 15:20:00,39.66,39.66,39.61,39.61,1700.0,39.6598,39.6598,39.6098,39.6098,1700.0
2005-04-07 15:25:00,39.61,39.68,39.61,39.68,4400.0,39.6098,39.6798,39.6098,39.6798,4400.0
2005-04-07 15:30:00,39.66,39.71,39.66,39.71,9300.0,39.6598,39.7098,39.6598,39.7098,9300.0
2005-04-07 15:35:00,39.73,39.83,39.73,39.82,7900.0,39.7298,39.8298,39.7298,39.8198,7900.0
2005-04-07 15:40:00,39.81,39.82,39.72,39.79,8400.0,39.8098,39.8198,39.7198,39.7898,8400.0
2005-04-07 15:45:00,39.79,39.79,39.7,39.72,40300.0,39.7898,39.7898,39.6998,39.7198,40300.0
2005-04-07 15:50:00,39.72,39.82,39.71,39.81,20400.0,39.7198,39.8198,39.7098,39.8098,20400.0
2005-04-07 15:55:00,39.81,39.9,39.8,39.81,39200.0,39.8098,39.8998,39.7998,39.8098,39200.0
2005-04-08 09:30:00,39.83,40.28,39.83,40.22,12200.0,39.8298,40.2798,39.8298,40.2198,12200.0
2005-04-08 09:35:00,40.25,40.25,39.99,40.09,8400.0,40.2498,40.2498,39.9898,40.0898,8400.0
2005-04-08 09:40:00,40.08,40.09,40.0,40.08,10700.0,40.0798,40.0898,39.9998,40.0798,10700.0
2005-04-08 09:45:00,40.09,40.1,40.0,40.01,7300.0,40.0898,40.0998,39.9998,40.0098,7300.0
2005-04-08 09:50:00,40.01,40.28,40.01,40.19,11100.0,40.0098,40.2798,40.0098,40.1898,11100.0
2005-04-08 09:55:00,40.16,40.18,39.99,40.17,7800.0,40.1598,40.1798,39.9898,40.1698,7800.0
2005-04-08 10:00:00,40.12,40.22,40.04,40.1,5900.0,40.1198,40.2198,40.0398,40.0998,5900.0
2005-04-08 10:05:00,40.09,40.2,40.05,40.17,12500.0,40.0898,40.1998,40.0498,40.1698,12500.0
2005-04-08 10:10:00,40.15,40.16,40.14,40.14,4200.0,40.1498,40.1598,40.1398,40.1398,4200.0
2005-04-08 10:15:00,40.12,40.17,40.07,40.17,3200.0,40.1198,40.1698,40.0698,40.1698,3200.0
2005-04-08 10:20:00,40.17,40.33,40.17,40.28,8700.0,40.1698,40.3298,40.1698,40.2798,8700.0
2005-04-08 10:25:00,40.27,40.27,40.11,40.13,2800.0,40.2698,40.2698,40.1098,40.1298,2800.0
2005-04-08 10:30:00,40.09,40.14,40.09,40.14,2900.0,40.0898,40.1398,40.0898,40.1398,2900.0
2005-04-08 10:35:00,40.11,40.11,40.05,40.07,4600.0,40.1098,40.1098,40.0498,40.0698,4600.0
2005-04-08 10:40:00,40.09,40.14,40.05,40.07,3500.0,40.0898,40.1398,40.0498,40.0698,3500.0
2005-04-08 10:45:00,40.07,40.07,39.99,40.0,2600.0,40.0698,40.0698,39.9898,39.9998,2600.0
2005-04-08 10:50:00,40.03,40.03,40.0,40.0,1500.0,40.0298,40.0298,39.9998,39.9998,1500.0
2005-04-08 10:55:00,39.99,40.02,39.99,40.01,1900.0,39.9898,40.0198,39.9898,40.0098,1900.0
2005-04-08 11:00:00,40.02,40.03,40.02,40.03,900.0,40.0198,40.0298,40.0198,40.0298,900.0
2005-04-08 11:05:00,40.03,40.03,39.99,39.99,1800.0,40.0298,40.0298,39.9898,39.9898,1800.0
2005-04-08 11:10:00,39.99,40.05,39.99,40.05,3300.0,39.9898,40.0498,39.9898,40.0498,3300.0
2005-04-08 11:15:00,40.03,40.03,40.01,40.02,1100.0,40.0298,40.0298,40.0098,40.0198,1100.0
2005-04-08 11:20:00,40.01,40.03,40.01,40.02,1100.0,40.0098,40.0298,40.0098,40.0198,1100.0
2005-04-08 11:25:00,40.02,40.08,39.94,39.94,3800.0,40.0198,40.0798,39.9398,39.9398,3800.0
2005-04-08 11:30:00,39.95,39.95,39.83,39.9,7300.0,39.9498,39.9498,39.8298,39.8998,7300.0
2005-04-08 11:35:00,39.92,40.04,39.86,39.86,2600.0,39.9198,40.0398,39.8598,39.8598,2600.0
2005-04-08 11:40:00,39.86,39.88,39.82,39.83,6100.0,39.8598,39.8798,39.8198,39.8298,6100.0
2005-04-08 11:45:00,39.84,39.85,39.78,39.78,2500.0,39.8398,39.8498,39.7798,39.7798,2500.0
2005-04-08 11:50:00,39.79,39.85,39.79,39.84,1800.0,39.7898,39.8498,39.7898,39.8398,1800.0
2005-04-08 11:55:00,39.8,39.83,39.79,39.82,1900.0,39.7998,39.8298,39.7898,39.8198,1900.0
2005-04-08 12:00:00,39.82,39.82,39.8,39.81,700.0,39.8198,39.8198,39.7998,39.8098,700.0
2005-04-08 12:05:00,39.81,39.86,39.8,39.85,3100.0,39.8098,39.8598,39.7998,39.8498,3100.0
2005-04-08 12:10:00,39.86,39.95,39.85,39.93,1200.0,39.8598,39.9498,39.8498,39.9298,1200.0
2005-04-08 12:15:00,39.95,39.95,39.91,39.94,1800.0,39.9498,39.9498,39.9098,39.9398,1800.0
2005-04-08 12:20:00,39.95,39.96,39.94,39.96,1500.0,39.9498,39.9598,39.9398,39.9598,1500.0
2005-04-08 12:25:00,39.95,39.96,39.95,39.95,400.0,39.9498,39.9598,39.9498,39.9498,400.0
2005-04-08 12:30:00,39.95,39.95,39.92,39.92,300.0,39.9498,39.9498,39.9198,39.9198,300.0
2005-04-08 12:35:00,39.92,39.92,39.92,39.92,100.0,39.9198,39.9198,39.9198,39.9198,100.0
2005-04-08 12:40:00,39.93,39.93,39.93,39.93,1000.0,39.9298,39.9298,39.9298,39.9298,1000.0
2005-04-08 12:45:00,39.95,39.95,39.85,39.85,2000.0,39.9498,39.9498,39.8498,39.8498,2000.0
2005-04-08 12:50:00,39.85,39.87,39.85,39.87,1400.0,39.8498,39.8698,39.8498,39.8698,1400.0
2005-04-08 12:55:00,39.9,39.9,39.83,39.83,3700.0,39.8998,39.8998,39.8298,39.8298,3700.0
2005-04-08 13:00:00,39.82,39.86,39.77,39.86,2200.0,39.8198,39.8598,39.7698,39.8598,2200.0
2005-04-08 13:05:00,39.87,39.87,39.77,39.77,1400.0,39.8698,39.8698,39.7698,39.7698,1400.0
2005-04-08 13:10:00,39.78,39.85,39.78,39.85,1700.0,39.7798,39.8498,39.7798,39.8498,1700.0
2005-04-08 13:15:00,39.83,39.83,39.73,39.76,2900.0,39.8298,39.8298,39.7298,39.7598,2900.0
2005-04-08 13:20:00,39.78,39.78,39.78,39.78,200.0,39.7798,39.7798,39.7798,39.7798,200.0
2005-04-08 13:25:00,39.8,39.82,39.77,39.79,800.0,39.7998,39.8198,39.7698,39.7898,800.0
2005-04-08 13:30:00,39.79,39.81,39.79,39.81,300.0,39.7898,39.8098,39.7898,39.8098,300.0
2005-04-08 13:35:00,39.81,39.83,39.8,39.82,700.0,39.8098,39.8298,39.7998,39.8198,700.0
2005-04-08 13:40:00,39.82,39.87,39.82,39.87,3500.0,39.8198,39.8698,39.8198,39.8698,3500.0
2005-04-08 13:45:00,39.87,39.89,39.87,39.89,700.0,39.8698,39.8898,39.8698,39.8898,700.0
2005-04-08 13:50:00,39.87,39.89,39.82,39.83,1200.0,39.8698,39.8898,39.8198,39.8298,1200.0
2005-04-08 13:55:00,39.84,39.87,39.84,39.87,700.0,39.8398,39.8698,39.8398,39.8698,700.0
2005-04-08 14:00:00,39.87,39.87,39.83,39.83,1400.0,39.8698,39.8698,39.8298,39.8298,1400.0
2005-04-08 14:05:00,39.83,39.83,39.71,39.71,5800.0,39.8298,39.8298,39.7098,39.7098,5800.0
2005-04-08 14:10:00,39.73,39.76,39.71,39.74,1600.0,39.7298,39.7598,39.7098,39.7398,1600.0
2005-04-08 14:15:00,39.72,39.73,39.69,39.72,8700.0,39.7198,39.7298,39.6898,39.7198,8700.0
2005-04-08 14:20:00,39.72,39.73,39.71,39.73,1100.0,39.7198,39.7298,39.7098,39.7298,1100.0
2005-04-08 14:25:00,39.72,39.72,39.71,39.72,700.0,39.7198,39.7198,39.7098,39.7198,700.0
2005-04-08 14:30:00,39.71,39.77,39.71,39.77,2900.0,39.7098,39.7698,39.7098,39.7698,2900.0
2005-04-08 14:35:00,39.77,39.77,39.74,39.77,2100.0,39.7698,39.7698,39.7398,39.7698,2100.0
2005-04-08 14:40:00,39.79,39.83,39.78,39.81,2900.0,39.7898,39.8298,39.7798,39.8098,2900.0
2005-04-08 14:45:00,39.8,39.85,39.8,39.83,3000.0,39.7998,39.8498,39.7998,39.8298,3000.0
2005-04-08 14:50:00,39.83,39.85,39.83,39.83,2600.0,39.8298,39.8498,39.8298,39.8298,2600.0
2005-04-08 14:55:00,39.83,39.83,39.8,39.8,500.0,39.8298,39.8298,39.7998,39.7998,500.0
2005-04-08 15:00:00,39.8,39.81,39.8,39.81,4100.0,39.7998,39.8098,39.7998,39.8098,4100.0
2005-04-08 15:05:00,39.81,39.82,39.81,39.82,1800.0,39.8098,39.8198,39.8098,39.8198,1800.0
2005-04-08 15:10:00,39.83,39.84,39.77,39.78,4700.0,39.8298,39.8398,39.7698,39.7798,4700.0
2005-04-08 15:15:00,39.77,39.77,39.71,39.72,7200.0,39.7698,39.7698,39.7098,39.7198,7200.0
2005-04-08 15:20:00,39.73,39.81,39.73,39.81,7600.0,39.7298,39.8098,39.7298,39.8098,7600.0
2005-04-08 15:25:00,39.81,39.82,39.7,39.71,5400.0,39.8098,39.8198,39.6998,39.7098,5400.0
2005-04-08 15:30:00,39.72,39.79,39.71,39.78,9500.0,39.7198,39.7898,39.7098,39.7798,9500.0
2005-04-08 15:35:00,39.78,39.78,39.73,39.75,5100.0,39.7798,39.7798,39.7298,39.7498,5100.0
2005-04-08 15:40:00,39.77,39.77,39.68,39.69,6900.0,39.7698,39.7698,39.6798,39.6898,6900.0
2005-04-08 15:45:00,39.69,39.69,39.64,39.68,12000.0,39.6898,39.6898,39.6398,39.6798,12000.0
2005-04-08 15:50:00,39.68,39.75,39.68,39.72,12000.0,39.6798,39.7498,39.6798,39.7198,12000.0
2005-04-08 15:55:00,39.72,39.77,39.71,39.72,13500.0,39.7198,39.7698,39.7098,39.7198,13500.0
2005-04-11 09:30:00,39.87,39.89,39.83,39.89,4400.0,39.8698,39.8898,39.8298,39.8898,4400.0
2005-04-11 09:35:00,39.89,39.89,39.84,39.86,8600.0,39.8898,39.8898,39.8398,39.8598,8600.0
2005-04-11 09:40:00,39.85,39.87,39.75,39.75,15100.0,39.8498,39.8698,39.7498,39.7498,15100.0
2005-04-11 09:45:00,39.73,39.86,39.73,39.82,9200.0,39.7298,39.8598,39.7298,39.8198,9200.0
2005-04-11 09:50:00,39.82,40.02,39.82,40.02,16300.0,39.8198,40.0198,39.8198,40.0198,16300.0
2005-04-11 09:55:00,40.02,40.04,39.87,39.9,6600.0,40.0198,40.0398,39.8698,39.8998,6600.0
2005-04-11 10:00:00,39.9,39.94,39.79,39.8,27200.0,39.8998,39.9398,39.7898,39.7998,27200.0
2005-04-11 10:05:00,39.8,39.8,39.75,39.78,11700.0,39.7998,39.7998,39.7498,39.7798,11700.0
2005-04-11 10:10:00,39.78,39.78,39.74,39.78,4000.0,39.7798,39.7798,39.7398,39.7798,4000.0
2005-04-11 10:15:00,39.77,39.78,39.74,39.75,4000.0,39.7698,39.7798,39.7398,39.7498,4000.0
2005-04-11 10:20:00,39.74,39.76,39.7,39.72,8500.0,39.7398,39.7598,39.6998,39.7198,8500.0
2005-04-11 10:25:00,39.71,39.82,39.7,39.81,10300.0,39.7098,39.8198,39.6998,39.8098,10300.0
2005-04-11 10:30:00,39.8,39.88,39.8,39.83,22200.0,39.7998,39.8798,39.7998,39.8298,22200.0
2005-04-11 10:35:00,39.84,39.85,39.8,39.83,6800.0,39.8398,39.8498,39.7998,39.8298,6800.0
2005-04-11 10:40:00,39.83,39.84,39.76,39.83,13300.0,39.8298,39.8398,39.7598,39.8298,13300.0
2005-04-11 10:45:00,39.83,39.9,39.79,39.87,24000.0,39.8298,39.8998,39.7898,39.8698,24000.0
2005-04-11 10:50:00,39.82,39.83,39.74,39.83,8700.0,39.8198,39.8298,39.7398,39.8298,8700.0
2005-04-11 10:55:00,39.83,39.86,39.83,39.85,4100.0,39.8298,39.8598,39.8298,39.8498,4100.0
2005-04-11 11:00:00,39.82,39.83,39.81,39.82,4200.0,39.8198,39.8298,39.8098,39.8198,4200.0
2005-04-11 11:05:00,39.82,39.82,39.75,39.75,3000.0,39.8198,39.8198,39.7498,39.7498,3000.0
2005-04-11 11:10:00,39.75,39.76,39.75,39.76,700.0,39.7498,39.7598,39.7498,39.7598,700.0
2005-04-11 11:15:00,39.77,39.8,39.77,39.8,2600.0,39.7698,39.7998,39.7698,39.7998,2600.0
2005-04-11 11:20:00,39.81,39.83,39.81,39.82,2500.0,39.8098,39.8298,39.8098,39.8198,2500.0
2005-04-11 11:25:00,39.82,39.82,39.81,39.81,600.0,39.8198,39.8198,39.8098,39.8098,600.0
2005-04-11 11:30:00,39.81,39.81,39.75,39.76,2300.0,39.8098,39.8098,39.7498,39.7598,2300.0
2005-04-11 11:35:00,39.76,39.82,39.76,39.81,4400.0,39.7598,39.8198,39.7598,39.8098,4400.0
2005-04-11 11:40:00,39.82,39.82,39.81,39.82,800.0,39.8198,39.8198,39.8098,39.8198,800.0
2005-04-11 11:45:00,39.82,39.83,39.79,39.83,400.0,39.8198,39.8298,39.7898,39.8298,400.0
2005-04-11 11:50:00,39.81,39.83,39.81,39.82,1500.0,39.8098,39.8298,39.8098,39.8198,1500.0
2005-04-11 11:55:00,39.82,39.82,39.81,39.81,2000.0,39.8198,39.8198,39.8098,39.8098,2000.0
2005-04-11 12:00:00,39.82,39.94,39.81,39.94,7700.0,39.8198,39.9398,39.8098,39.9398,7700.0
2005-04-11 12:05:00,39.94,39.94,39.9,39.92,3000.0,39.9398,39.9398,39.8998,39.9198,3000.0
2005-04-11 12:10:00,39.93,39.93,39.88,39.92,4000.0,39.9298,39.9298,39.8798,39.9198,4000.0
2005-04-11 12:15:00,39.92,39.92,39.91,39.92,800.0,39.9198,39.9198,39.9098,39.9198,800.0
2005-04-11 12:20:00,39.92,39.92,39.9,39.91,5000.0,39.9198,39.9198,39.8998,39.9098,5000.0
2005-04-11 12:25:00,39.9,39.95,39.9,39.95,4400.0,39.8998,39.9498,39.8998,39.9498,4400.0
2005-04-11 12:30:00,39.96,40.02,39.96,40.02,9200.0,39.9598,40.0198,39.9598,40.0198,9200.0
2005-04-11 12:35:00,40.02,40.02,40.01,40.02,2900.0,40.0198,40.0198,40.0098,40.0198,2900.0
2005-04-11 12:40:00,40.02,40.02,40.0,40.0,2500.0,40.0198,40.0198,39.9998,39.9998,2500.0
2005-04-11 12:45:00,40.0,40.0,39.92,39.92,2700.0,39.9998,39.9998,39.9198,39.9198,2700.0
2005-04-11 12:50:00,39.92,39.96,39.92,39.95,3500.0,39.9198,39.9598,39.9198,39.9498,3500.0
2005-04-11 12:55:00,39.93,39.93,39.92,39.92,200.0,39.9298,39.9298,39.9198,39.9198,200.0
2005-04-11 13:00:00,39.93,39.93,39.93,39.93,600.0,39.9298,39.9298,39.9298,39.9298,600.0
2005-04-11 13:05:00,39.93,39.93,39.92,39.92,1100.0,39.9298,39.9298,39.9198,39.9198,1100.0
2005-04-11 13:10:00,39.92,39.92,39.82,39.82,2500.0,39.9198,39.9198,39.8198,39.8198,2500.0
2005-04-11 13:15:00,39.83,39.87,39.82,39.87,3700.0,39.8298,39.8698,39.8198,39.8698,3700.0
2005-04-11 13:20:00,39.88,39.89,39.82,39.89,3000.0,39.8798,39.8898,39.8198,39.8898,3000.0
2005-04-11 13:25:00,39.89,39.89,39.89,39.89,400.0,39.8898,39.8898,39.8898,39.8898,400.0
2005-04-11 13:30:00,39.9,39.9,39.87,39.87,900.0,39.8998,39.8998,39.8698,39.8698,900.0
2005-04-11 13:35:00,39.88,39.92,39.88,39.92,3700.0,39.8798,39.9198,39.8798,39.9198,3700.0
2005-04-11 13:40:00,39.92,39.92,39.9,39.9,8700.0,39.9198,39.9198,39.8998,39.8998,8700.0
2005-04-11 13:45:00,39.9,39.93,39.89,39.91,6800.0,39.8998,39.9298,39.8898,39.9098,6800.0
2005-04-11 13:50:00,39.93,39.95,39.9,39.9,3100.0,39.9298,39.9498,39.8998,39.8998,3100.0
2005-04-11 13:55:00,39.88,39.88,39.81,39.85,2100.0,39.8798,39.8798,39.8098,39.8498,2100.0
2005-04-11 14:00:00,39.85,39.85,39.83,39.83,1300.0,39.8498,39.8498,39.8298,39.8298,1300.0
2005-04-11 14:05:00,39.84,39.84,39.83,39.84,1400.0,39.8398,39.8398,39.8298,39.8398,1400.0
2005-04-11 14:10:00,39.83,39.83,39.81,39.82,900.0,39.8298,39.8298,39.8098,39.8198,900.0
2005-04-11 14:15:00,39.82,39.82,39.8,39.8,1000.0,39.8198,39.8198,39.7998,39.7998,1000.0
2005-04-11 14:20:00,39.8,39.81,39.78,39.78,2600.0,39.7998,39.8098,39.7798,39.7798,2600.0
2005-04-11 14:25:00,39.79,39.81,39.73,39.81,6200.0,39.7898,39.8098,39.7298,39.8098,6200.0
2005-04-11 14:30:00,39.83,39.93,39.83,39.93,9100.0,39.8298,39.9298,39.8298,39.9298,9100.0
2005-04-11 14:35:00,39.93,39.94,39.89,39.89,4700.0,39.9298,39.9398,39.8898,39.8898,4700.0
2005-04-11 14:40:00,39.89,39.93,39.89,39.92,5000.0,39.8898,39.9298,39.8898,39.9198,5000.0
2005-04-11 14:45:00,39.93,40.05,39.93,40.05,10400.0,39.9298,40.0498,39.9298,40.0498,10400.0
2005-04-11 14:50:00,40.06,40.06,40.04,40.05,4700.0,40.0598,40.0598,40.0398,40.0498,4700.0
2005-04-11 14:55:00,40.04,40.04,39.95,39.96,3800.0,40.0398,40.0398,39.9498,39.9598,3800.0
2005-04-11 15:00:00,39.96,39.97,39.92,39.96,4400.0,39.9598,39.9698,39.9198,39.9598,4400.0
2005-04-11 15:05:00,39.98,40.0,39.97,39.97,7100.0,39.9798,39.9998,39.9698,39.9698,7100.0
2005-04-11 15:10:00,39.97,39.97,39.81,39.85,8100.0,39.9698,39.9698,39.8098,39.8498,8100.0
2005-04-11 15:15:00,39.84,39.85,39.81,39.85,5000.0,39.8398,39.8498,39.8098,39.8498,5000.0
2005-04-11 15:20:00,39.85,39.85,39.83,39.83,2600.0,39.8498,39.8498,39.8298,39.8298,2600.0
2005-04-11 15:25:00,39.83,39.85,39.8,39.8,8700.0,39.8298,39.8498,39.7998,39.7998,8700.0
2005-04-11 15:30:00,39.79,39.8,39.7,39.71,8400.0,39.7898,39.7998,39.6998,39.7098,8400.0
2005-04-11 15:35:00,39.71,39.72,39.66,39.7,4500.0,39.7098,39.7198,39.6598,39.6998,4500.0
2005-04-11 15:40:00,39.69,39.78,39.67,39.76,6200.0,39.6898,39.7798,39.6698,39.7598,6200.0
2005-04-11 15:45:00,39.77,39.91,39.77,39.86,14400.0,39.7698,39.9098,39.7698,39.8598,14400.0
2005-04-11 15:50:00,39.85,39.9,39.85,39.9,12900.0,39.8498,39.8998,39.8498,39.8998,12900.0
2005-04-11 15:55:00,39.91,39.97,39.75,39.76,25800.0,39.9098,39.9698,39.7498,39.7598,25800.0
2005-04-12 09:30:00,26.56,26.63,26.52,26.52,15700.0,26.5598,26.6298,26.5198,26.5198,15700.0
2005-04-12 09:35:00,26.52,26.52,26.37,26.39,16300.0,26.5198,26.5198,26.3698,26.3898,16300.0
2005-04-12 09:40:00,26.39,26.45,26.26,26.26,17000.0,26.3898,26.4498,26.2598,26.2598,17000.0
2005-04-12 09:45:00,26.26,26.28,26.1,26.1,16500.0,26.2598,26.2798,26.0998,26.0998,16500.0
2005-04-12 09:50:00,26.1,26.13,26.05,26.09,13800.0,26.0998,26.1298,26.0498,26.0898,13800.0
2005-04-12 09:55:00,26.08,26.11,26.07,26.1,9800.0,26.0798,26.1098,26.0698,26.0998,9800.0
2005-04-12 10:00:00,26.12,26.23,26.08,26.23,10600.0,26.1198,26.2298,26.0798,26.2298,10600.0
2005-04-12 10:05:00,26.23,26.27,26.19,26.2,11600.0,26.2298,26.2698,26.1898,26.1998,11600.0
2005-04-12 10:10:00,26.19,26.2,26.15,26.16,4100.0,26.1898,26.1998,26.1498,26.1598,4100.0
2005-04-12 10:15:00,26.16,26.27,26.16,26.27,5400.0,26.1598,26.2698,26.1598,26.2698,5400.0
2005-04-12 10:20:00,26.27,26.28,26.25,26.27,7300.0,26.2698,26.2798,26.2498,26.2698,7300.0
2005-04-12 10:25:00,26.26,26.28,26.23,26.24,7300.0,26.2598,26.2798,26.2298,26.2398,7300.0
2005-04-12 10:30:00,26.25,26.28,26.25,26.27,5400.0,26.2498,26.2798,26.2498,26.2698,5400.0
2005-04-12 10:35:00,26.28,26.28,26.25,26.25,3200.0,26.2798,26.2798,26.2498,26.2498,3200.0
2005-04-12 10:40:00,26.25,26.25,26.23,26.23,2300.0,26.2498,26.2498,26.2298,26.2298,2300.0
2005-04-12 10:45:00,26.23,26.23,26.14,26.14,9300.0,26.2298,26.2298,26.1398,26.1398,9300.0
2005-04-12 10:50:00,26.14,26.14,26.08,26.08,7700.0,26.1398,26.1398,26.0798,26.0798,7700.0
2005-04-12 10:55:00,26.08,26.09,26.05,26.05,4600.0,26.0798,26.0898,26.0498,26.0498,4600.0
2005-04-12 11:00:00,26.05,26.1,26.05,26.09,9000.0,26.0498,26.0998,26.0498,26.0898,9000.0
2005-04-12 11:05:00,26.11,26.11,26.09,26.11,3400.0,26.1098,26.1098,26.0898,26.1098,3400.0
2005-04-12 11:10:00,26.11,26.11,26.1,26.1,2600.0,26.1098,26.1098,26.0998,26.0998,2600.0
2005-04-12 11:15:00,26.11,26.14,26.11,26.14,7900.0,26.1098,26.1398,26.1098,26.1398,7900.0
2005-04-12 11:20:00,26.15,26.17,26.14,26.16,5200.0,26.1498,26.1698,26.1398,26.1598,5200.0
2005-04-12 11:25:00,26.16,26.2,26.16,26.2,3700.0,26.1598,26.1998,26.1598,26.1998,3700.0
2005-04-12 11:30:00,26.2,26.21,26.19,26.19,2500.0,26.1998,26.2098,26.1898,26.1898,2500.0
2005-04-12 11:35:00,26.2,26.21,26.2,26.21,1300.0,26.1998,26.2098,26.1998,26.2098,1300.0
2005-04-12 11:40:00,26.21,26.21,26.2,26.21,1300.0,26.2098,26.2098,26.1998,26.2098,1300.0
2005-04-12 11:45:00,26.22,26.28,26.21,26.26,13200.0,26.2198,26.2798,26.2098,26.2598,13200.0
2005-04-12 11:50:00,26.28,26.29,26.28,26.28,3600.0,26.2798,26.2898,26.2798,26.2798,3600.0
2005-04-12 11:55:00,26.28,26.29,26.28,26.28,2400.0,26.2798,26.2898,26.2798,26.2798,2400.0
2005-04-12 12:00:00,26.28,26.29,26.28,26.29,1500.0,26.2798,26.2898,26.2798,26.2898,1500.0
2005-04-12 12:05:00,26.29,26.29,26.28,26.28,500.0,26.2898,26.2898,26.2798,26.2798,500.0
2005-04-12 12:10:00,26.28,26.29,26.28,26.28,1800.0,26.2798,26.2898,26.2798,26.2798,1800.0
2005-04-12 12:15:00,26.28,26.28,26.28,26.28,700.0,26.2798,26.2798,26.2798,26.2798,700.0
2005-04-12 12:20:00,26.28,26.28,26.27,26.27,5300.0,26.2798,26.2798,26.2698,26.2698,5300.0
2005-04-12 12:25:00,26.27,26.28,26.27,26.28,500.0,26.2698,26.2798,26.2698,26.2798,500.0
2005-04-12 12:30:00,26.27,26.28,26.24,26.24,3600.0,26.2698,26.2798,26.2398,26.2398,3600.0
2005-04-12 12:35:00,26.23,26.24,26.23,26.23,800.0,26.2298,26.2398,26.2298,26.2298,800.0
2005-04-12 12:40:00,26.23,26.24,26.2,26.2,2900.0,26.2298,26.2398,26.1998,26.1998,2900.0
2005-04-12 12:45:00,26.2,26.21,26.2,26.21,300.0,26.1998,26.2098,26.1998,26.2098,300.0
2005-04-12 12:50:00,26.2,26.21,26.2,26.21,1200.0,26.1998,26.2098,26.1998,26.2098,1200.0
2005-04-12 12:55:00,26.2,26.21,26.2,26.21,1400.0,26.1998,26.2098,26.1998,26.2098,1400.0
2005-04-12 13:00:00,26.2,26.21,26.19,26.19,3200.0,26.1998,26.2098,26.1898,26.1898,3200.0
2005-04-12 13:05:00,26.2,26.2,26.19,26.2,1400.0,26.1998,26.1998,26.1898,26.1998,1400.0
2005-04-12 13:10:00,26.19,26.19,26.16,26.17,4300.0,26.1898,26.1898,26.1598,26.1698,4300.0
2005-04-12 13:15:00,26.17,26.17,26.16,26.17,3300.0,26.1698,26.1698,26.1598,26.1698,3300.0
2005-04-12 13:20:00,26.17,26.17,26.17,26.17,2100.0,26.1698,26.1698,26.1698,26.1698,2100.0
2005-04-12 13:25:00,26.17,26.17,26.15,26.15,5900.0,26.1698,26.1698,26.1498,26.1498,5900.0
2005-04-12 13:30:00,26.15,26.15,26.11,26.12,9900.0,26.1498,26.1498,26.1098,26.1198,9900.0
2005-04-12 13:35:00,26.13,26.17,26.07,26.17,12300.0,26.1298,26.1698,26.0698,26.1698,12300.0
2005-04-12 13:40:00,26.16,26.16,26.13,26.13,2100.0,26.1598,26.1598,26.1298,26.1298,2100.0
2005-04-12 13:45:00,26.13,26.13,26.09,26.09,1900.0,26.1298,26.1298,26.0898,26.0898,1900.0
2005-04-12 13:50:00,26.09,26.1,26.09,26.09,1000.0,26.0898,26.0998,26.0898,26.0898,1000.0
2005-04-12 13:55:00,26.1,26.1,26.09,26.1,1200.0,26.0998,26.0998,26.0898,26.0998,1200.0
2005-04-12 14:00:00,26.1,26.24,26.07,26.24,9400.0,26.0998,26.2398,26.0698,26.2398,9400.0
2005-04-12 14:05:00,26.24,26.28,26.24,26.28,28900.0,26.2398,26.2798,26.2398,26.2798,28900.0
2005-04-12 14:10:00,26.28,26.34,26.28,26.34,8100.0,26.2798,26.3398,26.2798,26.3398,8100.0
2005-04-12 14:15:00,26.34,26.5,26.34,26.5,13400.0,26.3398,26.4998,26.3398,26.4998,13400.0
2005-04-12 14:20:00,26.5,26.57,26.49,26.53,18600.0,26.4998,26.5698,26.4898,26.5298,18600.0
2005-04-12 14:25:00,26.53,26.6,26.48,26.53,21100.0,26.5298,26.5998,26.4798,26.5298,21100.0
2005-04-12 14:30:00,26.52,26.55,26.38,26.47,15900.0,26.5198,26.5498,26.3798,26.4698,15900.0
2005-04-12 14:35:00,26.45,26.45,26.38,26.41,15000.0,26.4498,26.4498,26.3798,26.4098,15000.0
2005-04-12 14:40:00,26.4,26.49,26.39,26.44,49400.0,26.3998,26.4898,26.3898,26.4398,49400.0
2005-04-12 14:45:00,26.48,26.48,26.46,26.47,18500.0,26.4798,26.4798,26.4598,26.4698,18500.0
2005-04-12 14:50:00,26.47,26.48,26.44,26.45,10000.0,26.4698,26.4798,26.4398,26.4498,10000.0
2005-04-12 14:55:00,26.45,26.48,26.45,26.46,8500.0,26.4498,26.4798,26.4498,26.4598,8500.0
2005-04-12 15:00:00,26.45,26.48,26.45,26.47,37700.0,26.4498,26.4798,26.4498,26.4698,37700.0
2005-04-12 15:05:00,26.44,26.48,26.44,26.47,3800.0,26.4398,26.4798,26.4398,26.4698,3800.0
2005-04-12 15:10:00,26.46,26.46,26.35,26.35,9300.0,26.4598,26.4598,26.3498,26.3498,9300.0
2005-04-12 15:15:00,26.35,26.41,26.35,26.4,8800.0,26.3498,26.4098,26.3498,26.3998,8800.0
2005-04-12 15:20:00,26.4,26.47,26.39,26.43,7700.0,26.3998,26.4698,26.3898,26.4298,7700.0
2005-04-12 15:25:00,26.43,26.47,26.42,26.47,4500.0,26.4298,26.4698,26.4198,26.4698,4500.0
2005-04-12 15:30:00,26.47,26.48,26.46,26.47,8900.0,26.4698,26.4798,26.4598,26.4698,8900.0
2005-04-12 15:35:00,26.47,26.56,26.46,26.54,8900.0,26.4698,26.5598,26.4598,26.5398,8900.0
2005-04-12 15:40:00,26.52,26.52,26.46,26.48,9900.0,26.5198,26.5198,26.4598,26.4798,9900.0
2005-04-12 15:45:00,26.48,26.53,26.48,26.5,5900.0,26.4798,26.5298,26.4798,26.4998,5900.0
2005-04-12 15:50:00,26.51,26.51,26.42,26.48,20000.0,26.5098,26.5098,26.4198,26.4798,20000.0
2005-04-12 15:55:00,26.46,26.52,26.43,26.45,23200.0,26.4598,26.5198,26.4298,26.4498,23200.0
2005-04-13 09:30:00,26.4,26.42,26.28,26.28,8000.0,26.3998,26.4198,26.2798,26.2798,8000.0
2005-04-13 09:35:00,26.26,26.26,26.13,26.13,7100.0,26.2598,26.2598,26.1298,26.1298,7100.0
2005-04-13 09:40:00,26.13,26.14,26.12,26.14,7200.0,26.1298,26.1398,26.1198,26.1398,7200.0
2005-04-13 09:45:00,26.13,26.16,26.12,26.15,13400.0,26.1298,26.1598,26.1198,26.1498,13400.0
2005-04-13 09:50:00,26.14,26.14,26.02,26.02,10200.0,26.1398,26.1398,26.0198,26.0198,10200.0
2005-04-13 09:55:00,26.02,26.08,26.01,26.08,6800.0,26.0198,26.0798,26.0098,26.0798,6800.0
2005-04-13 10:00:00,26.07,26.23,26.07,26.08,9900.0,26.0698,26.2298,26.0698,26.0798,9900.0
2005-04-13 10:05:00,26.08,26.08,26.03,26.04,9400.0,26.0798,26.0798,26.0298,26.0398,9400.0
2005-04-13 10:10:00,26.05,26.05,25.93,25.95,9300.0,26.0498,26.0498,25.9298,25.9498,9300.0
2005-04-13 10:15:00,25.98,26.1,25.94,26.1,6300.0,25.9798,26.0998,25.9398,26.0998,6300.0
2005-04-13 10:20:00,26.11,26.11,26.01,26.03,10600.0,26.1098,26.1098,26.0098,26.0298,10600.0
2005-04-13 10:25:00,26.03,26.16,26.01,26.14,7600.0,26.0298,26.1598,26.0098,26.1398,7600.0
2005-04-13 10:30:00,26.16,26.29,26.16,26.22,18400.0,26.1598,26.2898,26.1598,26.2198,18400.0
2005-04-13 10:35:00,26.23,26.25,26.07,26.08,8300.0,26.2298,26.2498,26.0698,26.0798,8300.0
2005-04-13 10:40:00,26.08,26.13,26.08,26.12,2800.0,26.0798,26.1298,26.0798,26.1198,2800.0
2005-04-13 10:45:00,26.11,26.12,26.0,26.0,5400.0,26.1098,26.1198,25.9998,25.9998,5400.0
2005-04-13 10:50:00,26.01,26.07,26.0,26.03,12700.0,26.0098,26.0698,25.9998,26.0298,12700.0
2005-04-13 10:55:00,26.04,26.17,26.04,26.17,16700.0,26.0398,26.1698,26.0398,26.1698,16700.0
2005-04-13 11:00:00,26.16,26.17,26.06,26.06,7400.0,26.1598,26.1698,26.0598,26.0598,7400.0
2005-04-13 11:05:00,26.06,26.13,26.01,26.09,12300.0,26.0598,26.1298,26.0098,26.0898,12300.0
2005-04-13 11:10:00,26.07,26.14,26.07,26.13,6000.0,26.0698,26.1398,26.0698,26.1298,6000.0
2005-04-13 11:15:00,26.13,26.14,26.1,26.1,7700.0,26.1298,26.1398,26.0998,26.0998,7700.0
2005-04-13 11:20:00,26.11,26.11,26.08,26.09,6900.0,26.1098,26.1098,26.0798,26.0898,6900.0
2005-04-13 11:25:00,26.09,26.15,26.08,26.14,14600.0,26.0898,26.1498,26.0798,26.1398,14600.0
2005-04-13 11:30:00,26.13,26.24,26.13,26.2,10300.0,26.1298,26.2398,26.1298,26.1998,10300.0
2005-04-13 11:35:00,26.21,26.21,26.16,26.21,5100.0,26.2098,26.2098,26.1598,26.2098,5100.0
2005-04-13 11:40:00,26.21,26.24,26.21,26.22,8200.0,26.2098,26.2398,26.2098,26.2198,8200.0
2005-04-13 11:45:00,26.22,26.23,26.17,26.17,3400.0,26.2198,26.2298,26.1698,26.1698,3400.0
2005-04-13 11:50:00,26.16,26.16,26.07,26.07,3800.0,26.1598,26.1598,26.0698,26.0698,3800.0
2005-04-13 11:55:00,26.05,26.06,26.05,26.05,1900.0,26.0498,26.0598,26.0498,26.0498,1900.0
2005-04-13 12:00:00,26.05,26.05,25.98,25.98,3400.0,26.0498,26.0498,25.9798,25.9798,3400.0
2005-04-13 12:05:00,25.99,25.99,25.96,25.96,9800.0,25.9898,25.9898,25.9598,25.9598,9800.0
2005-04-13 12:10:00,25.97,25.97,25.96,25.97,2700.0,25.9698,25.9698,25.9598,25.9698,2700.0
2005-04-13 12:15:00,25.97,25.97,25.94,25.96,5200.0,25.9698,25.9698,25.9398,25.9598,5200.0
2005-04-13 12:20:00,25.95,25.95,25.91,25.91,4200.0,25.9498,25.9498,25.9098,25.9098,4200.0
2005-04-13 12:25:00,25.91,25.92,25.89,25.91,4300.0,25.9098,25.9198,25.8898,25.9098,4300.0
2005-04-13 12:30:00,25.91,25.92,25.88,25.92,4200.0,25.9098,25.9198,25.8798,25.9198,4200.0
2005-04-13 12:35:00,25.89,25.92,25.89,25.92,4200.0,25.8898,25.9198,25.8898,25.9198,4200.0
2005-04-13 12:40:00,25.92,25.95,25.91,25.91,5000.0,25.9198,25.9498,25.9098,25.9098,5000.0
2005-04-13 12:45:00,25.91,25.93,25.91,25.92,2600.0,25.9098,25.9298,25.9098,25.9198,2600.0
2005-04-13 12:50:00,25.92,25.95,25.92,25.94,3500.0,25.9198,25.9498,25.9198,25.9398,3500.0
2005-04-13 12:55:00,25.93,26.0,25.93,26.0,3100.0,25.9298,25.9998,25.9298,25.9998,3100.0
2005-04-13 13:00:00,25.98,25.98,25.89,25.9,7500.0,25.9798,25.9798,25.8898,25.8998,7500.0
2005-04-13 13:05:00,25.9,25.9,25.75,25.76,14500.0,25.8998,25.8998,25.7498,25.7598,14500.0
2005-04-13 13:10:00,25.75,25.82,25.7,25.7,15200.0,25.7498,25.8198,25.6998,25.6998,15200.0
2005-04-13 13:15:00,25.72,25.72,25.64,25.65,7300.0,25.7198,25.7198,25.6398,25.6498,7300.0
2005-04-13 13:20:00,25.65,25.65,25.6,25.61,14400.0,25.6498,25.6498,25.5998,25.6098,14400.0
2005-04-13 13:25:00,25.61,25.61,25.43,25.45,23700.0,25.6098,25.6098,25.4298,25.4498,23700.0
2005-04-13 13:30:00,25.45,25.61,25.42,25.59,14000.0,25.4498,25.6098,25.4198,25.5898,14000.0
2005-04-13 13:35:00,25.59,25.59,25.52,25.57,9700.0,25.5898,25.5898,25.5198,25.5698,9700.0
2005-04-13 13:40:00,25.57,25.57,25.49,25.5,5900.0,25.5698,25.5698,25.4898,25.4998,5900.0
2005-04-13 13:45:00,25.49,25.51,25.49,25.51,13500.0,25.4898,25.5098,25.4898,25.5098,13500.0
2005-04-13 13:50:00,25.52,25.56,25.51,25.53,4400.0,25.5198,25.5598,25.5098,25.5298,4400.0
2005-04-13 13:55:00,25.54,25.64,25.54,25.6,9200.0,25.5398,25.6398,25.5398,25.5998,9200.0
2005-04-13 14:00:00,25.61,25.61,25.55,25.55,18500.0,25.6098,25.6098,25.5498,25.5498,18500.0
2005-04-13 14:05:00,25.55,25.58,25.55,25.57,12300.0,25.5498,25.5798,25.5498,25.5698,12300.0
2005-04-13 14:10:00,25.58,25.59,25.53,25.54,10000.0,25.5798,25.5898,25.5298,25.5398,10000.0
2005-04-13 14:15:00,25.55,25.55,25.55,25.55,800.0,25.5498,25.5498,25.5498,25.5498,800.0
2005-04-13 14:20:00,25.55,25.55,25.54,25.55,2700.0,25.5498,25.5498,25.5398,25.5498,2700.0
2005-04-13 14:25:00,25.55,25.58,25.54,25.58,4500.0,25.5498,25.5798,25.5398,25.5798,4500.0
2005-04-13 14:30:00,25.58,25.58,25.56,25.57,9600.0,25.5798,25.5798,25.5598,25.5698,9600.0
2005-04-13 14:35:00,25.57,25.6,25.57,25.59,12900.0,25.5698,25.5998,25.5698,25.5898,12900.0
2005-04-13 14:40:00,25.59,25.6,25.58,25.59,12600.0,25.5898,25.5998,25.5798,25.5898,12600.0
2005-04-13 14:45:00,25.6,25.63,25.59,25.63,15800.0,25.5998,25.6298,25.5898,25.6298,15800.0
2005-04-13 14:50:00,25.62,25.65,25.62,25.63,13500.0,25.6198,25.6498,25.6198,25.6298,13500.0
2005-04-13 14:55:00,25.63,25.66,25.63,25.65,7000.0,25.6298,25.6598,25.6298,25.6498,7000.0
2005-04-13 15:00:00,25.66,25.72,25.66,25.71,14600.0,25.6598,25.7198,25.6598,25.7098,14600.0
2005-04-13 15:05:00,25.71,25.71,25.68,25.68,16100.0,25.7098,25.7098,25.6798,25.6798,16100.0
2005-04-13 15:10:00,25.69,25.7,25.68,25.69,6000.0,25.6898,25.6998,25.6798,25.6898,6000.0
2005-04-13 15:15:00,25.69,25.72,25.68,25.69,16100.0,25.6898,25.7198,25.6798,25.6898,16100.0
2005-04-13 15:20:00,25.69,25.71,25.67,25.68,12800.0,25.6898,25.7098,25.6698,25.6798,12800.0
2005-04-13 15:25:00,25.68,25.74,25.68,25.73,8100.0,25.6798,25.7398,25.6798,25.7298,8100.0
2005-04-13 15:30:00,25.75,25.75,25.71,25.74,20400.0,25.7498,25.7498,25.7098,25.7398,20400.0
2005-04-13 15:35:00,25.74,25.74,25.71,25.72,14300.0,25.7398,25.7398,25.7098,25.7198,14300.0
2005-04-13 15:40:00,25.72,25.79,25.72,25.77,14400.0,25.7198,25.7898,25.7198,25.7698,14400.0
2005-04-13 15:45:00,25.77,25.87,25.77,25.84,24100.0,25.7698,25.8698,25.7698,25.8398,24100.0
2005-04-13 15:50:00,25.84,25.86,25.79,25.8,17500.0,25.8398,25.8598,25.7898,25.7998,17500.0
2005-04-13 15:55:00,25.8,25.86,25.76,25.76,27300.0,25.7998,25.8598,25.7598,25.7598,27300.0
2005-04-14 09:30:00,25.8,25.98,25.77,25.93,10400.0,25.7998,25.9798,25.7698,25.9298,10400.0
2005-04-14 09:35:00,25.93,25.93,25.83,25.85,8300.0,25.9298,25.9298,25.8298,25.8498,8300.0
2005-04-14 09:40:00,25.85,25.85,25.8,25.83,10100.0,25.8498,25.8498,25.7998,25.8298,10100.0
2005-04-14 09:45:00,25.84,25.84,25.77,25.8,10100.0,25.8398,25.8398,25.7698,25.7998,10100.0
2005-04-14 09:50:00,25.8,25.82,25.8,25.82,5900.0,25.7998,25.8198,25.7998,25.8198,5900.0
2005-04-14 09:55:00,25.82,25.91,25.82,25.89,18700.0,25.8198,25.9098,25.8198,25.8898,18700.0
2005-04-14 10:00:00,25.86,25.86,25.66,25.66,12500.0,25.8598,25.8598,25.6598,25.6598,12500.0
2005-04-14 10:05:00,25.65,25.65,25.55,25.56,9800.0,25.6498,25.6498,25.5498,25.5598,9800.0
2005-04-14 10:10:00,25.56,25.56,25.4,25.44,25400.0,25.5598,25.5598,25.3998,25.4398,25400.0
2005-04-14 10:15:00,25.45,25.55,25.37,25.37,12700.0,25.4498,25.5498,25.3698,25.3698,12700.0
2005-04-14 10:20:00,25.37,25.57,25.37,25.51,14800.0,25.3698,25.5698,25.3698,25.5098,14800.0
2005-04-14 10:25:00,25.51,25.7,25.41,25.46,42700.0,25.5098,25.6998,25.4098,25.4598,42700.0
2005-04-14 10:30:00,25.44,25.46,25.31,25.32,11300.0,25.4398,25.4598,25.3098,25.3198,11300.0
2005-04-14 10:35:00,25.32,25.44,25.3,25.31,10600.0,25.3198,25.4398,25.2998,25.3098,10600.0
2005-04-14 10:40:00,25.31,25.32,25.22,25.25,17100.0,25.3098,25.3198,25.2198,25.2498,17100.0
2005-04-14 10:45:00,25.27,25.33,25.27,25.3,6600.0,25.2698,25.3298,25.2698,25.2998,6600.0
2005-04-14 10:50:00,25.3,25.39,25.3,25.35,7200.0,25.2998,25.3898,25.2998,25.3498,7200.0
2005-04-14 10:55:00,25.36,25.36,25.32,25.35,3800.0,25.3598,25.3598,25.3198,25.3498,3800.0
2005-04-14 11:00:00,25.33,25.35,25.33,25.33,2300.0,25.3298,25.3498,25.3298,25.3298,2300.0
2005-04-14 11:05:00,25.33,25.49,25.33,25.49,6900.0,25.3298,25.4898,25.3298,25.4898,6900.0
2005-04-14 11:10:00,25.5,25.5,25.47,25.49,6600.0,25.4998,25.4998,25.4698,25.4898,6600.0
2005-04-14 11:15:00,25.48,25.48,25.39,25.4,3700.0,25.4798,25.4798,25.3898,25.3998,3700.0
2005-04-14 11:20:00,25.4,25.4,25.39,25.39,500.0,25.3998,25.3998,25.3898,25.3898,500.0
2005-04-14 11:25:00,25.41,25.42,25.41,25.42,2200.0,25.4098,25.4198,25.4098,25.4198,2200.0
2005-04-14 11:30:00,25.41,25.43,25.41,25.43,2400.0,25.4098,25.4298,25.4098,25.4298,2400.0
2005-04-14 11:35:00,25.44,25.47,25.44,25.47,2000.0,25.4398,25.4698,25.4398,25.4698,2000.0
2005-04-14 11:40:00,25.47,25.47,25.46,25.47,1800.0,25.4698,25.4698,25.4598,25.4698,1800.0
2005-04-14 11:45:00,25.48,25.49,25.44,25.44,3500.0,25.4798,25.4898,25.4398,25.4398,3500.0
2005-04-14 11:50:00,25.45,25.45,25.43,25.43,1200.0,25.4498,25.4498,25.4298,25.4298,1200.0
2005-04-14 11:55:00,25.43,25.43,25.41,25.41,1300.0,25.4298,25.4298,25.4098,25.4098,1300.0
2005-04-14 12:00:00,25.41,25.42,25.35,25.39,5500.0,25.4098,25.4198,25.3498,25.3898,5500.0
2005-04-14 12:05:00,25.38,25.43,25.37,25.43,1000.0,25.3798,25.4298,25.3698,25.4298,1000.0
2005-04-14 12:10:00,25.42,25.47,25.42,25.47,3500.0,25.4198,25.4698,25.4198,25.4698,3500.0
2005-04-14 12:15:00,25.47,25.47,25.45,25.45,800.0,25.4698,25.4698,25.4498,25.4498,800.0
2005-04-14 12:20:00,25.44,25.44,25.4,25.41,2600.0,25.4398,25.4398,25.3998,25.4098,2600.0
2005-04-14 12:25:00,25.41,25.41,25.41,25.41,1200.0,25.4098,25.4098,25.4098,25.4098,1200.0
2005-04-14 12:30:00,25.39,25.44,25.39,25.44,2900.0,25.3898,25.4398,25.3898,25.4398,2900.0
2005-04-14 12:35:00,25.44,25.47,25.44,25.47,1000.0,25.4398,25.4698,25.4398,25.4698,1000.0
2005-04-14 12:40:00,25.45,25.45,25.44,25.45,2200.0,25.4498,25.4498,25.4398,25.4498,2200.0
2005-04-14 12:45:00,25.45,25.45,25.31,25.33,17400.0,25.4498,25.4498,25.3098,25.3298,17400.0
2005-04-14 12:50:00,25.33,25.33,25.1,25.16,30700.0,25.3298,25.3298,25.0998,25.1598,30700.0
2005-04-14 12:55:00,25.16,25.18,25.12,25.14,5200.0,25.1598,25.1798,25.1198,25.1398,5200.0
2005-04-14 13:00:00,25.14,25.15,25.13,25.15,2700.0,25.1398,25.1498,25.1298,25.1498,2700.0
2005-04-14 13:05:00,25.14,25.18,25.13,25.18,10900.0,25.1398,25.1798,25.1298,25.1798,10900.0
2005-04-14 13:10:00,25.18,25.18,25.14,25.14,5100.0,25.1798,25.1798,25.1398,25.1398,5100.0
2005-04-14 13:15:00,25.15,25.16,25.1,25.1,7600.0,25.1498,25.1598,25.0998,25.0998,7600.0
2005-04-14 13:20:00,25.1,25.1,25.08,25.09,2800.0,25.0998,25.0998,25.0798,25.0898,2800.0
2005-04-14 13:25:00,25.09,25.09,25.06,25.07,2900.0,25.0898,25.0898,25.0598,25.0698,2900.0
2005-04-14 13:30:00,25.07,25.07,25.03,25.05,3500.0,25.0698,25.0698,25.0298,25.0498,3500.0
2005-04-14 13:35:00,25.05,25.06,25.04,25.06,7500.0,25.0498,25.0598,25.0398,25.0598,7500.0
2005-04-14 13:40:00,25.05,25.15,25.05,25.15,6600.0,25.0498,25.1498,25.0498,25.1498,6600.0
2005-04-14 13:45:00,25.14,25.15,25.11,25.15,5200.0,25.1398,25.1498,25.1098,25.1498,5200.0
2005-04-14 13:50:00,25.12,25.15,25.1,25.1,6300.0,25.1198,25.1498,25.0998,25.0998,6300.0
2005-04-14 13:55:00,25.11,25.15,25.07,25.15,5700.0,25.1098,25.1498,25.0698,25.1498,5700.0
2005-04-14 14:00:00,25.14,25.17,25.14,25.15,15700.0,25.1398,25.1698,25.1398,25.1498,15700.0
2005-04-14 14:05:00,25.15,25.2,25.15,25.2,17100.0,25.1498,25.1998,25.1498,25.1998,17100.0
2005-04-14 14:10:00,25.2,25.3,25.2,25.3,8000.0,25.1998,25.2998,25.1998,25.2998,8000.0
2005-04-14 14:15:00,25.3,25.35,25.3,25.33,12500.0,25.2998,25.3498,25.2998,25.3298,12500.0
2005-04-14 14:20:00,25.33,25.33,25.27,25.27,7100.0,25.3298,25.3298,25.2698,25.2698,7100.0
2005-04-14 14:25:00,25.25,25.25,25.2,25.22,3100.0,25.2498,25.2498,25.1998,25.2198,3100.0
2005-04-14 14:30:00,25.22,25.22,25.15,25.15,3400.0,25.2198,25.2198,25.1498,25.1498,3400.0
2005-04-14 14:35:00,25.15,25.17,25.08,25.11,7800.0,25.1498,25.1698,25.0798,25.1098,7800.0
2005-04-14 14:40:00,25.14,25.14,25.12,25.13,4300.0,25.1398,25.1398,25.1198,25.1298,4300.0
2005-04-14 14:45:00,25.13,25.18,25.13,25.15,2800.0,25.1298,25.1798,25.1298,25.1498,2800.0
2005-04-14 14:50:00,25.15,25.19,25.14,25.14,4600.0,25.1498,25.1898,25.1398,25.1398,4600.0
2005-04-14 14:55:00,25.14,25.15,25.07,25.13,5700.0,25.1398,25.1498,25.0698,25.1298,5700.0
2005-04-14 15:00:00,25.13,25.13,25.03,25.06,10300.0,25.1298,25.1298,25.0298,25.0598,10300.0
2005-04-14 15:05:00,25.06,25.06,24.95,24.99,18300.0,25.0598,25.0598,24.9498,24.9898,18300.0
2005-04-14 15:10:00,24.99,25.1,24.98,25.02,9700.0,24.9898,25.0998,24.9798,25.0198,9700.0
2005-04-14 15:15:00,25.03,25.05,24.98,24.98,8800.0,25.0298,25.0498,24.9798,24.9798,8800.0
2005-04-14 15:20:00,24.97,25.0,24.97,24.98,6700.0,24.9698,24.9998,24.9698,24.9798,6700.0
2005-04-14 15:25:00,24.98,24.99,24.95,24.96,12100.0,24.9798,24.9898,24.9498,24.9598,12100.0
2005-04-14 15:30:00,24.97,25.0,24.95,24.99,5800.0,24.9698,24.9998,24.9498,24.9898,5800.0
2005-04-14 15:35:00,24.99,25.0,24.97,24.99,17800.0,24.9898,24.9998,24.9698,24.9898,17800.0
2005-04-14 15:40:00,24.98,24.99,24.92,24.94,27500.0,24.9798,24.9898,24.9198,24.9398,27500.0
2005-04-14 15:45:00,24.93,24.94,24.81,24.88,45000.0,24.9298,24.9398,24.8098,24.8798,45000.0
2005-04-14 15:50:00,24.88,24.95,24.88,24.9,66100.0,24.8798,24.9498,24.8798,24.8998,66100.0
2005-04-14 15:55:00,24.9,24.92,24.86,24.87,46100.0,24.8998,24.9198,24.8598,24.8698,46100.0
2005-04-15 09:30:00,24.91,25.26,24.9,24.98,35300.0,24.9098,25.2598,24.8998,24.9798,35300.0
2005-04-15 09:35:00,24.97,25.04,24.92,25.0,14200.0,24.9698,25.0398,24.9198,24.9998,14200.0
2005-04-15 09:40:00,25.0,25.1,25.0,25.06,8900.0,24.9998,25.0998,24.9998,25.0598,8900.0
2005-04-15 09:45:00,25.06,25.28,25.03,25.28,12500.0,25.0598,25.2798,25.0298,25.2798,12500.0
2005-04-15 09:50:00,25.28,25.54,25.27,25.47,29000.0,25.2798,25.5398,25.2698,25.4698,29000.0
2005-04-15 09:55:00,25.44,25.56,25.35,25.52,32700.0,25.4398,25.5598,25.3498,25.5198,32700.0
2005-04-15 10:00:00,25.53,25.57,25.44,25.5,51800.0,25.5298,25.5698,25.4398,25.4998,51800.0
2005-04-15 10:05:00,25.51,25.54,25.4,25.4,46400.0,25.5098,25.5398,25.3998,25.3998,46400.0
2005-04-15 10:10:00,25.42,25.42,25.31,25.34,36800.0,25.4198,25.4198,25.3098,25.3398,36800.0
2005-04-15 10:15:00,25.34,25.4,25.29,25.38,23200.0,25.3398,25.3998,25.2898,25.3798,23200.0
2005-04-15 10:20:00,25.38,25.4,25.37,25.4,22400.0,25.3798,25.3998,25.3698,25.3998,22400.0
2005-04-15 10:25:00,25.4,25.5,25.4,25.47,23300.0,25.3998,25.4998,25.3998,25.4698,23300.0
2005-04-15 10:30:00,25.45,25.59,25.43,25.54,41800.0,25.4498,25.5898,25.4298,25.5398,41800.0
2005-04-15 10:35:00,25.52,25.52,25.45,25.45,7500.0,25.5198,25.5198,25.4498,25.4498,7500.0
2005-04-15 10:40:00,25.45,25.49,25.41,25.42,16300.0,25.4498,25.4898,25.4098,25.4198,16300.0
2005-04-15 10:45:00,25.42,25.49,25.41,25.42,14500.0,25.4198,25.4898,25.4098,25.4198,14500.0
2005-04-15 10:50:00,25.42,25.5,25.42,25.47,13000.0,25.4198,25.4998,25.4198,25.4698,13000.0
2005-04-15 10:55:00,25.46,25.6,25.45,25.55,19500.0,25.4598,25.5998,25.4498,25.5498,19500.0
2005-04-15 11:00:00,25.55,25.55,25.4,25.43,8800.0,25.5498,25.5498,25.3998,25.4298,8800.0
2005-04-15 11:05:00,25.45,25.52,25.4,25.5,11100.0,25.4498,25.5198,25.3998,25.4998,11100.0
2005-04-15 11:10:00,25.52,25.55,25.46,25.54,7100.0,25.5198,25.5498,25.4598,25.5398,7100.0
2005-04-15 11:15:00,25.56,25.64,25.49,25.49,28500.0,25.5598,25.6398,25.4898,25.4898,28500.0
2005-04-15 11:20:00,25.49,25.54,25.49,25.5,7000.0,25.4898,25.5398,25.4898,25.4998,7000.0
2005-04-15 11:25:00,25.5,25.5,25.5,25.5,6700.0,25.4998,25.4998,25.4998,25.4998,6700.0
2005-04-15 11:30:00,25.5,25.51,25.48,25.48,32700.0,25.4998,25.5098,25.4798,25.4798,32700.0
2005-04-15 11:35:00,25.49,25.49,25.42,25.43,12000.0,25.4898,25.4898,25.4198,25.4298,12000.0
2005-04-15 11:40:00,25.44,25.47,25.42,25.43,48300.0,25.4398,25.4698,25.4198,25.4298,48300.0
2005-04-15 11:45:00,25.43,25.48,25.43,25.48,22700.0,25.4298,25.4798,25.4298,25.4798,22700.0
2005-04-15 11:50:00,25.46,25.48,25.4,25.4,13000.0,25.4598,25.4798,25.3998,25.3998,13000.0
2005-04-15 11:55:00,25.4,25.45,25.37,25.38,28400.0,25.3998,25.4498,25.3698,25.3798,28400.0
2005-04-15 12:00:00,25.37,25.38,25.33,25.37,30300.0,25.3698,25.3798,25.3298,25.3698,30300.0
2005-04-15 12:05:00,25.37,25.39,25.37,25.39,16000.0,25.3698,25.3898,25.3698,25.3898,16000.0
2005-04-15 12:10:00,25.38,25.42,25.37,25.41,18200.0,25.3798,25.4198,25.3698,25.4098,18200.0
2005-04-15 12:15:00,25.4,25.4,25.34,25.35,9900.0,25.3998,25.3998,25.3398,25.3498,9900.0
2005-04-15 12:20:00,25.36,25.38,25.34,25.36,13100.0,25.3598,25.3798,25.3398,25.3598,13100.0
2005-04-15 12:25:00,25.36,25.38,25.36,25.36,13800.0,25.3598,25.3798,25.3598,25.3598,13800.0
2005-04-15 12:30:00,25.36,25.38,25.25,25.26,11900.0,25.3598,25.3798,25.2498,25.2598,11900.0
2005-04-15 12:35:00,25.26,25.31,25.26,25.28,5400.0,25.2598,25.3098,25.2598,25.2798,5400.0
2005-04-15 12:40:00,25.28,25.34,25.27,25.27,3900.0,25.2798,25.3398,25.2698,25.2698,3900.0
2005-04-15 12:45:00,25.27,25.37,25.24,25.27,14200.0,25.2698,25.3698,25.2398,25.2698,14200.0
2005-04-15 12:50:00,25.27,25.3,25.16,25.17,12000.0,25.2698,25.2998,25.1598,25.1698,12000.0
2005-04-15 12:55:00,25.18,25.18,25.12,25.12,2700.0,25.1798,25.1798,25.1198,25.1198,2700.0
2005-04-15 13:00:00,25.12,25.12,25.05,25.07,9300.0,25.1198,25.1198,25.0498,25.0698,9300.0
2005-04-15 13:05:00,25.06,25.06,25.04,25.06,4100.0,25.0598,25.0598,25.0398,25.0598,4100.0
2005-04-15 13:10:00,25.06,25.06,25.03,25.05,9700.0,25.0598,25.0598,25.0298,25.0498,9700.0
2005-04-15 13:15:00,25.05,25.05,25.03,25.03,1700.0,25.0498,25.0498,25.0298,25.0298,1700.0
2005-04-15 13:20:00,25.04,25.09,25.04,25.07,2000.0,25.0398,25.0898,25.0398,25.0698,2000.0
2005-04-15 13:25:00,25.08,25.25,25.08,25.16,10400.0,25.0798,25.2498,25.0798,25.1598,10400.0
2005-04-15 13:30:00,25.14,25.28,25.14,25.27,8400.0,25.1398,25.2798,25.1398,25.2698,8400.0
2005-04-15 13:35:00,25.29,25.31,25.26,25.31,11400.0,25.2898,25.3098,25.2598,25.3098,11400.0
2005-04-15 13:40:00,25.31,25.38,25.29,25.3,8700.0,25.3098,25.3798,25.2898,25.2998,8700.0
2005-04-15 13:45:00,25.3,25.32,25.26,25.26,2500.0,25.2998,25.3198,25.2598,25.2598,2500.0
2005-04-15 13:50:00,25.26,25.3,25.26,25.28,4100.0,25.2598,25.2998,25.2598,25.2798,4100.0
2005-04-15 13:55:00,25.28,25.28,25.25,25.25,3500.0,25.2798,25.2798,25.2498,25.2498,3500.0
2005-04-15 14:00:00,25.24,25.27,25.24,25.25,12100.0,25.2398,25.2698,25.2398,25.2498,12100.0
2005-04-15 14:05:00,25.25,25.33,25.25,25.31,7600.0,25.2498,25.3298,25.2498,25.3098,7600.0
2005-04-15 14:10:00,25.31,25.31,25.26,25.26,13100.0,25.3098,25.3098,25.2598,25.2598,13100.0
2005-04-15 14:15:00,25.26,25.37,25.26,25.36,18300.0,25.2598,25.3698,25.2598,25.3598,18300.0
2005-04-15 14:20:00,25.36,25.41,25.32,25.32,25900.0,25.3598,25.4098,25.3198,25.3198,25900.0
2005-04-15 14:25:00,25.33,25.45,25.33,25.42,22800.0,25.3298,25.4498,25.3298,25.4198,22800.0
2005-04-15 14:30:00,25.41,25.45,25.34,25.38,23500.0,25.4098,25.4498,25.3398,25.3798,23500.0
2005-04-15 14:35:00,25.36,25.45,25.27,25.4,28800.0,25.3598,25.4498,25.2698,25.3998,28800.0
2005-04-15 14:40:00,25.39,25.39,25.29,25.33,17400.0,25.3898,25.3898,25.2898,25.3298,17400.0
2005-04-15 14:45:00,25.34,25.41,25.34,25.38,16400.0,25.3398,25.4098,25.3398,25.3798,16400.0
2005-04-15 14:50:00,25.37,25.41,25.36,25.4,12900.0,25.3698,25.4098,25.3598,25.3998,12900.0
2005-04-15 14:55:00,25.39,25.41,25.36,25.37,24600.0,25.3898,25.4098,25.3598,25.3698,24600.0
2005-04-15 15:00:00,25.36,25.37,25.33,25.34,23700.0,25.3598,25.3698,25.3298,25.3398,23700.0
2005-04-15 15:05:00,25.34,25.34,25.14,25.16,24700.0,25.3398,25.3398,25.1398,25.1598,24700.0
2005-04-15 15:10:00,25.16,25.28,25.04,25.19,51200.0,25.1598,25.2798,25.0398,25.1898,51200.0
2005-04-15 15:15:00,25.2,25.26,25.09,25.09,42900.0,25.1998,25.2598,25.0898,25.0898,42900.0
2005-04-15 15:20:00,25.1,25.21,24.99,25.17,60700.0,25.0998,25.2098,24.9898,25.1698,60700.0
2005-04-15 15:25:00,25.17,25.19,25.05,25.14,34100.0,25.1698,25.1898,25.0498,25.1398,34100.0
2005-04-15 15:30:00,25.14,25.19,25.13,25.13,25700.0,25.1398,25.1898,25.1298,25.1298,25700.0
2005-04-15 15:35:00,25.13,25.24,25.08,25.18,77100.0,25.1298,25.2398,25.0798,25.1798,77100.0
2005-04-15 15:40:00,25.19,25.37,25.15,25.2,67700.0,25.1898,25.3698,25.1498,25.1998,67700.0
2005-04-15 15:45:00,25.2,25.38,25.09,25.14,81600.0,25.1998,25.3798,25.0898,25.1398,81600.0
2005-04-15 15:50:00,25.15,25.17,24.97,24.97,46100.0,25.1498,25.1698,24.9698,24.9698,46100.0
2005-04-15 15:55:00,25.0,25.1,24.94,25.0,121600.0,24.9998,25.0998,24.9398,24.9998,121600.0
2005-04-18 09:30:00,25.26,25.33,25.0,25.33,17200.0,25.2598,25.3298,24.9998,25.3298,17200.0
2005-04-18 09:35:00,25.26,25.3,25.1,25.13,12700.0,25.2598,25.2998,25.0998,25.1298,12700.0
2005-04-18 09:40:00,25.12,25.12,25.0,25.1,22600.0,25.1198,25.1198,24.9998,25.0998,22600.0
2005-04-18 09:45:00,25.08,25.09,25.02,25.02,5900.0,25.0798,25.0898,25.0198,25.0198,5900.0
2005-04-18 09:50:00,25.04,25.09,24.95,25.03,11400.0,25.0398,25.0898,24.9498,25.0298,11400.0
2005-04-18 09:55:00,25.01,25.08,25.0,25.04,5500.0,25.0098,25.0798,24.9998,25.0398,5500.0
2005-04-18 10:00:00,25.08,25.28,25.08,25.27,8900.0,25.0798,25.2798,25.0798,25.2698,8900.0
2005-04-18 10:05:00,25.29,25.3,25.18,25.3,7800.0,25.2898,25.2998,25.1798,25.2998,7800.0
2005-04-18 10:10:00,25.29,25.33,25.27,25.33,5000.0,25.2898,25.3298,25.2698,25.3298,5000.0
2005-04-18 10:15:00,25.33,25.35,25.31,25.32,10100.0,25.3298,25.3498,25.3098,25.3198,10100.0
2005-04-18 10:20:00,25.32,25.32,25.28,25.28,9500.0,25.3198,25.3198,25.2798,25.2798,9500.0
2005-04-18 10:25:00,25.27,25.29,25.17,25.28,10400.0,25.2698,25.2898,25.1698,25.2798,10400.0
2005-04-18 10:30:00,25.26,25.29,25.26,25.26,4400.0,25.2598,25.2898,25.2598,25.2598,4400.0
2005-04-18 10:35:00,25.26,25.34,25.25,25.33,7500.0,25.2598,25.3398,25.2498,25.3298,7500.0
2005-04-18 10:40:00,25.33,25.35,25.32,25.32,8000.0,25.3298,25.3498,25.3198,25.3198,8000.0
2005-04-18 10:45:00,25.32,25.35,25.26,25.35,11900.0,25.3198,25.3498,25.2598,25.3498,11900.0
2005-04-18 10:50:00,25.35,25.39,25.32,25.35,10100.0,25.3498,25.3898,25.3198,25.3498,10100.0
2005-04-18 10:55:00,25.33,25.5,25.33,25.5,8000.0,25.3298,25.4998,25.3298,25.4998,8000.0
2005-04-18 11:00:00,25.49,25.6,25.35,25.5,39900.0,25.4898,25.5998,25.3498,25.4998,39900.0
2005-04-18 11:05:00,25.49,25.53,25.45,25.51,21000.0,25.4898,25.5298,25.4498,25.5098,21000.0
2005-04-18 11:10:00,25.51,25.53,25.46,25.46,3500.0,25.5098,25.5298,25.4598,25.4598,3500.0
2005-04-18 11:15:00,25.45,25.45,25.36,25.4,9600.0,25.4498,25.4498,25.3598,25.3998,9600.0
2005-04-18 11:20:00,25.4,25.41,25.35,25.35,4400.0,25.3998,25.4098,25.3498,25.3498,4400.0
2005-04-18 11:25:00,25.35,25.37,25.29,25.29,10900.0,25.3498,25.3698,25.2898,25.2898,10900.0
2005-04-18 11:30:00,25.31,25.33,25.28,25.32,7200.0,25.3098,25.3298,25.2798,25.3198,7200.0
2005-04-18 11:35:00,25.32,25.36,25.29,25.32,14500.0,25.3198,25.3598,25.2898,25.3198,14500.0
2005-04-18 11:40:00,25.32,25.34,25.25,25.29,9600.0,25.3198,25.3398,25.2498,25.2898,9600.0
2005-04-18 11:45:00,25.26,25.31,25.25,25.31,2000.0,25.2598,25.3098,25.2498,25.3098,2000.0
2005-04-18 11:50:00,25.29,25.35,25.26,25.34,28100.0,25.2898,25.3498,25.2598,25.3398,28100.0
2005-04-18 11:55:00,25.32,25.41,25.32,25.39,22700.0,25.3198,25.4098,25.3198,25.3898,22700.0
2005-04-18 12:00:00,25.39,25.39,25.37,25.38,2000.0,25.3898,25.3898,25.3698,25.3798,2000.0
2005-04-18 12:05:00,25.38,25.42,25.38,25.42,3800.0,25.3798,25.4198,25.3798,25.4198,3800.0
2005-04-18 12:10:00,25.41,25.45,25.41,25.43,3600.0,25.4098,25.4498,25.4098,25.4298,3600.0
2005-04-18 12:15:00,25.44,25.51,25.44,25.45,4000.0,25.4398,25.5098,25.4398,25.4498,4000.0
2005-04-18 12:20:00,25.45,25.54,25.44,25.54,4700.0,25.4498,25.5398,25.4398,25.5398,4700.0
2005-04-18 12:25:00,25.54,25.55,25.45,25.47,8000.0,25.5398,25.5498,25.4498,25.4698,8000.0
2005-04-18 12:30:00,25.47,25.56,25.45,25.51,7600.0,25.4698,25.5598,25.4498,25.5098,7600.0
2005-04-18 12:35:00,25.48,25.62,25.48,25.58,5500.0,25.4798,25.6198,25.4798,25.5798,5500.0
2005-04-18 12:40:00,25.6,25.73,25.58,25.69,12600.0,25.5998,25.7298,25.5798,25.6898,12600.0
2005-04-18 12:45:00,25.69,25.69,25.58,25.58,8400.0,25.6898,25.6898,25.5798,25.5798,8400.0
2005-04-18 12:50:00,25.59,25.72,25.57,25.72,13800.0,25.5898,25.7198,25.5698,25.7198,13800.0
2005-04-18 12:55:00,25.75,25.99,25.72,25.87,24100.0,25.7498,25.9898,25.7198,25.8698,24100.0
2005-04-18 13:00:00,25.88,25.94,25.76,25.77,15700.0,25.8798,25.9398,25.7598,25.7698,15700.0
2005-04-18 13:05:00,25.78,26.0,25.78,25.88,40200.0,25.7798,25.9998,25.7798,25.8798,40200.0
2005-04-18 13:10:00,25.88,25.94,25.82,25.83,17200.0,25.8798,25.9398,25.8198,25.8298,17200.0
2005-04-18 13:15:00,25.86,25.92,25.75,25.76,14500.0,25.8598,25.9198,25.7498,25.7598,14500.0
2005-04-18 13:20:00,25.77,25.9,25.77,25.89,18700.0,25.7698,25.8998,25.7698,25.8898,18700.0
2005-04-18 13:25:00,25.88,25.93,25.87,25.91,3600.0,25.8798,25.9298,25.8698,25.9098,3600.0
2005-04-18 13:30:00,25.91,25.94,25.89,25.9,3000.0,25.9098,25.9398,25.8898,25.8998,3000.0
2005-04-18 13:35:00,25.9,25.9,25.74,25.74,5100.0,25.8998,25.8998,25.7398,25.7398,5100.0
2005-04-18 13:40:00,25.74,25.91,25.74,25.91,8700.0,25.7398,25.9098,25.7398,25.9098,8700.0
2005-04-18 13:45:00,25.9,25.97,25.88,25.97,9300.0,25.8998,25.9698,25.8798,25.9698,9300.0
2005-04-18 13:50:00,25.95,25.99,25.92,25.92,8500.0,25.9498,25.9898,25.9198,25.9198,8500.0
2005-04-18 13:55:00,25.9,26.0,25.89,25.91,11400.0,25.8998,25.9998,25.8898,25.9098,11400.0
2005-04-18 14:00:00,25.9,25.99,25.88,25.99,12800.0,25.8998,25.9898,25.8798,25.9898,12800.0
2005-04-18 14:05:00,25.99,26.0,25.89,25.94,14500.0,25.9898,25.9998,25.8898,25.9398,14500.0
2005-04-18 14:10:00,25.92,25.96,25.86,25.91,12500.0,25.9198,25.9598,25.8598,25.9098,12500.0
2005-04-18 14:15:00,25.91,26.0,25.87,25.91,11800.0,25.9098,25.9998,25.8698,25.9098,11800.0
2005-04-18 14:20:00,25.9,26.0,25.85,25.92,11000.0,25.8998,25.9998,25.8498,25.9198,11000.0
2005-04-18 14:25:00,25.9,25.98,25.87,25.91,10000.0,25.8998,25.9798,25.8698,25.9098,10000.0
2005-04-18 14:30:00,25.91,26.02,25.89,25.96,14900.0,25.9098,26.0198,25.8898,25.9598,14900.0
2005-04-18 14:35:00,25.96,26.11,25.96,26.1,18200.0,25.9598,26.1098,25.9598,26.0998,18200.0
2005-04-18 14:40:00,26.1,26.1,25.89,25.93,15600.0,26.0998,26.0998,25.8898,25.9298,15600.0
2005-04-18 14:45:00,25.92,25.95,25.89,25.95,38800.0,25.9198,25.9498,25.8898,25.9498,38800.0
2005-04-18 14:50:00,25.95,26.13,25.89,26.13,29200.0,25.9498,26.1298,25.8898,26.1298,29200.0
2005-04-18 14:55:00,26.12,26.18,26.02,26.12,24500.0,26.1198,26.1798,26.0198,26.1198,24500.0
2005-04-18 15:00:00,26.12,26.29,26.12,26.21,42500.0,26.1198,26.2898,26.1198,26.2098,42500.0
2005-04-18 15:05:00,26.2,26.33,26.15,26.29,37900.0,26.1998,26.3298,26.1498,26.2898,37900.0
2005-04-18 15:10:00,26.26,26.27,26.18,26.18,18900.0,26.2598,26.2698,26.1798,26.1798,18900.0
2005-04-18 15:15:00,26.18,26.29,26.18,26.29,15500.0,26.1798,26.2898,26.1798,26.2898,15500.0
2005-04-18 15:20:00,26.29,26.3,26.28,26.29,15000.0,26.2898,26.2998,26.2798,26.2898,15000.0
2005-04-18 15:25:00,26.29,26.3,26.28,26.3,5900.0,26.2898,26.2998,26.2798,26.2998,5900.0
2005-04-18 15:30:00,26.29,26.3,26.24,26.24,16300.0,26.2898,26.2998,26.2398,26.2398,16300.0
2005-04-18 15:35:00,26.25,26.27,26.15,26.16,19300.0,26.2498,26.2698,26.1498,26.1598,19300.0
2005-04-18 15:40:00,26.15,26.15,26.05,26.09,20400.0,26.1498,26.1498,26.0498,26.0898,20400.0
2005-04-18 15:45:00,26.09,26.1,26.0,26.0,15600.0,26.0898,26.0998,25.9998,25.9998,15600.0
2005-04-18 15:50:00,26.0,26.13,25.99,26.04,30000.0,25.9998,26.1298,25.9898,26.0398,30000.0
2005-04-18 15:55:00,26.04,26.05,25.96,26.0,39600.0,26.0398,26.0498,25.9598,25.9998,39600.0
2005-04-19 09:30:00,26.17,26.19,25.92,25.93,12100.0,26.1698,26.1898,25.9198,25.9298,12100.0
2005-04-19 09:35:00,25.94,26.01,25.91,25.97,10600.0,25.9398,26.0098,25.9098,25.9698,10600.0
2005-04-19 09:40:00,25.93,26.07,25.93,26.04,11500.0,25.9298,26.0698,25.9298,26.0398,11500.0
2005-04-19 09:45:00,26.05,26.13,26.0,26.03,6000.0,26.0498,26.1298,25.9998,26.0298,6000.0
2005-04-19 09:50:00,26.0,26.03,25.99,26.03,9700.0,25.9998,26.0298,25.9898,26.0298,9700.0
2005-04-19 09:55:00,26.03,26.04,25.92,26.04,6500.0,26.0298,26.0398,25.9198,26.0398,6500.0
2005-04-19 10:00:00,26.04,26.25,26.04,26.22,22100.0,26.0398,26.2498,26.0398,26.2198,22100.0
2005-04-19 10:05:00,26.22,26.3,26.17,26.26,17300.0,26.2198,26.2998,26.1698,26.2598,17300.0
2005-04-19 10:10:00,26.27,26.33,26.15,26.15,19700.0,26.2698,26.3298,26.1498,26.1498,19700.0
2005-04-19 10:15:00,26.15,26.21,26.1,26.2,24100.0,26.1498,26.2098,26.0998,26.1998,24100.0
2005-04-19 10:20:00,26.17,26.27,26.16,26.27,15300.0,26.1698,26.2698,26.1598,26.2698,15300.0
2005-04-19 10:25:00,26.27,26.27,26.19,26.19,4600.0,26.2698,26.2698,26.1898,26.1898,4600.0
2005-04-19 10:30:00,26.22,26.24,26.2,26.22,7200.0,26.2198,26.2398,26.1998,26.2198,7200.0
2005-04-19 10:35:00,26.22,26.31,26.2,26.31,25700.0,26.2198,26.3098,26.1998,26.3098,25700.0
2005-04-19 10:40:00,26.3,26.34,26.23,26.25,18700.0,26.2998,26.3398,26.2298,26.2498,18700.0
2005-04-19 10:45:00,26.25,26.26,26.19,26.19,12800.0,26.2498,26.2598,26.1898,26.1898,12800.0
2005-04-19 10:50:00,26.2,26.26,26.19,26.23,10500.0,26.1998,26.2598,26.1898,26.2298,10500.0
2005-04-19 10:55:00,26.24,26.31,26.24,26.28,14400.0,26.2398,26.3098,26.2398,26.2798,14400.0
2005-04-19 11:00:00,26.29,26.37,26.26,26.37,9300.0,26.2898,26.3698,26.2598,26.3698,9300.0
2005-04-19 11:05:00,26.37,26.4,26.3,26.39,13200.0,26.3698,26.3998,26.2998,26.3898,13200.0
2005-04-19 11:10:00,26.4,26.45,26.4,26.45,27700.0,26.3998,26.4498,26.3998,26.4498,27700.0
2005-04-19 11:15:00,26.45,26.52,26.41,26.52,24900.0,26.4498,26.5198,26.4098,26.5198,24900.0
2005-04-19 11:20:00,26.52,26.52,26.45,26.5,7500.0,26.5198,26.5198,26.4498,26.4998,7500.0
2005-04-19 11:25:00,26.53,26.65,26.48,26.61,31700.0,26.5298,26.6498,26.4798,26.6098,31700.0
2005-04-19 11:30:00,26.65,26.65,26.54,26.55,21700.0,26.6498,26.6498,26.5398,26.5498,21700.0
2005-04-19 11:35:00,26.55,26.55,26.41,26.5,22800.0,26.5498,26.5498,26.4098,26.4998,22800.0
2005-04-19 11:40:00,26.5,26.51,26.41,26.41,10500.0,26.4998,26.5098,26.4098,26.4098,10500.0
2005-04-19 11:45:00,26.43,26.44,25.42,26.35,13800.0,26.4298,26.4398,25.4198,26.3498,13800.0
2005-04-19 11:50:00,26.36,26.4,26.35,26.37,4400.0,26.3598,26.3998,26.3498,26.3698,4400.0
2005-04-19 11:55:00,26.38,26.41,26.38,26.41,5400.0,26.3798,26.4098,26.3798,26.4098,5400.0
2005-04-19 12:00:00,26.4,26.4,26.38,26.39,12000.0,26.3998,26.3998,26.3798,26.3898,12000.0
2005-04-19 12:05:00,26.39,26.39,26.31,26.33,5200.0,26.3898,26.3898,26.3098,26.3298,5200.0
2005-04-19 12:10:00,26.32,26.36,26.32,26.33,7700.0,26.3198,26.3598,26.3198,26.3298,7700.0
2005-04-19 12:15:00,26.33,26.35,26.32,26.32,2900.0,26.3298,26.3498,26.3198,26.3198,2900.0
2005-04-19 12:20:00,26.34,26.34,26.25,26.3,7000.0,26.3398,26.3398,26.2498,26.2998,7000.0
2005-04-19 12:25:00,26.32,26.32,26.26,26.28,6100.0,26.3198,26.3198,26.2598,26.2798,6100.0
2005-04-19 12:30:00,26.32,26.35,26.3,26.3,2200.0,26.3198,26.3498,26.2998,26.2998,2200.0
2005-04-19 12:35:00,26.29,26.29,26.26,26.26,8100.0,26.2898,26.2898,26.2598,26.2598,8100.0
2005-04-19 12:40:00,26.24,26.33,26.24,26.32,8200.0,26.2398,26.3298,26.2398,26.3198,8200.0
2005-04-19 12:45:00,26.28,26.36,26.28,26.34,2600.0,26.2798,26.3598,26.2798,26.3398,2600.0
2005-04-19 12:50:00,26.37,26.39,26.28,26.28,5600.0,26.3698,26.3898,26.2798,26.2798,5600.0
2005-04-19 12:55:00,26.3,26.34,26.3,26.32,3700.0,26.2998,26.3398,26.2998,26.3198,3700.0
2005-04-19 13:00:00,26.32,26.33,26.3,26.3,4200.0,26.3198,26.3298,26.2998,26.2998,4200.0
2005-04-19 13:05:00,26.3,26.31,26.25,26.26,2200.0,26.2998,26.3098,26.2498,26.2598,2200.0
2005-04-19 13:10:00,26.26,26.28,26.23,26.23,2500.0,26.2598,26.2798,26.2298,26.2298,2500.0
2005-04-19 13:15:00,26.23,26.24,26.19,26.21,5700.0,26.2298,26.2398,26.1898,26.2098,5700.0
2005-04-19 13:20:00,26.2,26.22,26.16,26.16,7700.0,26.1998,26.2198,26.1598,26.1598,7700.0
2005-04-19 13:25:00,26.16,26.21,26.15,26.21,13800.0,26.1598,26.2098,26.1498,26.2098,13800.0
2005-04-19 13:30:00,26.22,26.26,26.22,26.24,4200.0,26.2198,26.2598,26.2198,26.2398,4200.0
2005-04-19 13:35:00,26.24,26.3,26.23,26.23,4100.0,26.2398,26.2998,26.2298,26.2298,4100.0
2005-04-19 13:40:00,26.22,26.22,26.2,26.21,2900.0,26.2198,26.2198,26.1998,26.2098,2900.0
2005-04-19 13:45:00,26.22,26.22,26.2,26.2,9900.0,26.2198,26.2198,26.1998,26.1998,9900.0
2005-04-19 13:50:00,26.2,26.2,26.15,26.15,8300.0,26.1998,26.1998,26.1498,26.1498,8300.0
2005-04-19 13:55:00,26.16,26.18,26.15,26.15,6700.0,26.1598,26.1798,26.1498,26.1498,6700.0
2005-04-19 14:00:00,26.13,26.13,26.08,26.09,8600.0,26.1298,26.1298,26.0798,26.0898,8600.0
2005-04-19 14:05:00,26.11,26.17,26.11,26.17,2500.0,26.1098,26.1698,26.1098,26.1698,2500.0
2005-04-19 14:10:00,26.13,26.15,26.05,26.09,7000.0,26.1298,26.1498,26.0498,26.0898,7000.0
2005-04-19 14:15:00,26.1,26.16,26.09,26.15,5900.0,26.0998,26.1598,26.0898,26.1498,5900.0
2005-04-19 14:20:00,26.15,26.26,26.15,26.18,4500.0,26.1498,26.2598,26.1498,26.1798,4500.0
2005-04-19 14:25:00,26.18,26.18,26.14,26.16,3100.0,26.1798,26.1798,26.1398,26.1598,3100.0
2005-04-19 14:30:00,26.15,26.15,26.1,26.15,5400.0,26.1498,26.1498,26.0998,26.1498,5400.0
2005-04-19 14:35:00,26.14,26.14,26.1,26.11,4500.0,26.1398,26.1398,26.0998,26.1098,4500.0
2005-04-19 14:40:00,26.11,26.11,26.06,26.09,6400.0,26.1098,26.1098,26.0598,26.0898,6400.0
2005-04-19 14:45:00,26.1,26.12,26.08,26.11,6400.0,26.0998,26.1198,26.0798,26.1098,6400.0
2005-04-19 14:50:00,26.11,26.13,26.08,26.13,4500.0,26.1098,26.1298,26.0798,26.1298,4500.0
2005-04-19 14:55:00,26.1,26.11,26.05,26.05,3200.0,26.0998,26.1098,26.0498,26.0498,3200.0
2005-04-19 15:00:00,26.06,26.08,26.03,26.08,4000.0,26.0598,26.0798,26.0298,26.0798,4000.0
2005-04-19 15:05:00,26.06,26.07,25.95,25.95,10400.0,26.0598,26.0698,25.9498,25.9498,10400.0
2005-04-19 15:10:00,25.94,25.98,25.94,25.97,12300.0,25.9398,25.9798,25.9398,25.9698,12300.0
2005-04-19 15:15:00,25.95,25.99,25.9,25.92,13100.0,25.9498,25.9898,25.8998,25.9198,13100.0
2005-04-19 15:20:00,25.9,25.94,25.89,25.9,5900.0,25.8998,25.9398,25.8898,25.8998,5900.0
2005-04-19 15:25:00,25.92,25.96,25.92,25.94,5500.0,25.9198,25.9598,25.9198,25.9398,5500.0
2005-04-19 15:30:00,25.94,26.14,25.94,26.13,10900.0,25.9398,26.1398,25.9398,26.1298,10900.0
2005-04-19 15:35:00,26.12,26.14,26.09,26.12,12300.0,26.1198,26.1398,26.0898,26.1198,12300.0
2005-04-19 15:40:00,26.12,26.23,26.12,26.23,8000.0,26.1198,26.2298,26.1198,26.2298,8000.0
2005-04-19 15:45:00,26.23,26.29,26.22,26.27,14000.0,26.2298,26.2898,26.2198,26.2698,14000.0
2005-04-19 15:50:00,26.27,26.28,26.18,26.2,18600.0,26.2698,26.2798,26.1798,26.1998,18600.0
2005-04-19 15:55:00,26.2,26.22,26.17,26.18,14400.0,26.1998,26.2198,26.1698,26.1798,14400.0
2005-04-20 09:30:00,26.15,26.16,25.92,26.12,61800.0,26.1498,26.1598,25.9198,26.1198,61800.0
2005-04-20 09:35:00,26.02,26.02,25.92,25.92,5200.0,26.0198,26.0198,25.9198,25.9198,5200.0
2005-04-20 09:40:00,25.94,26.16,25.94,26.13,25800.0,25.9398,26.1598,25.9398,26.1298,25800.0
2005-04-20 09:45:00,26.14,26.14,25.96,26.04,6400.0,26.1398,26.1398,25.9598,26.0398,6400.0
2005-04-20 09:50:00,26.05,26.05,25.97,26.0,4900.0,26.0498,26.0498,25.9698,25.9998,4900.0
2005-04-20 09:55:00,25.99,26.01,25.89,25.94,11400.0,25.9898,26.0098,25.8898,25.9398,11400.0
2005-04-20 10:00:00,25.91,25.95,25.87,25.94,6800.0,25.9098,25.9498,25.8698,25.9398,6800.0
2005-04-20 10:05:00,25.95,26.02,25.94,26.0,12800.0,25.9498,26.0198,25.9398,25.9998,12800.0
2005-04-20 10:10:00,26.01,26.08,26.01,26.05,6000.0,26.0098,26.0798,26.0098,26.0498,6000.0
2005-04-20 10:15:00,26.08,26.13,26.08,26.09,14300.0,26.0798,26.1298,26.0798,26.0898,14300.0
2005-04-20 10:20:00,26.11,26.14,26.1,26.14,10000.0,26.1098,26.1398,26.0998,26.1398,10000.0
2005-04-20 10:25:00,26.14,26.21,26.09,26.21,9300.0,26.1398,26.2098,26.0898,26.2098,9300.0
2005-04-20 10:30:00,26.22,26.23,26.09,26.21,16100.0,26.2198,26.2298,26.0898,26.2098,16100.0
2005-04-20 10:35:00,26.19,26.19,26.07,26.12,6300.0,26.1898,26.1898,26.0698,26.1198,6300.0
2005-04-20 10:40:00,26.11,26.11,26.03,26.03,5000.0,26.1098,26.1098,26.0298,26.0298,5000.0
2005-04-20 10:45:00,26.01,26.01,25.97,25.97,3300.0,26.0098,26.0098,25.9698,25.9698,3300.0
2005-04-20 10:50:00,25.96,26.0,25.96,25.99,7600.0,25.9598,25.9998,25.9598,25.9898,7600.0
2005-04-20 10:55:00,25.99,26.05,25.99,26.05,7200.0,25.9898,26.0498,25.9898,26.0498,7200.0
2005-04-20 11:00:00,26.05,26.11,26.05,26.06,13300.0,26.0498,26.1098,26.0498,26.0598,13300.0
2005-04-20 11:05:00,26.06,26.06,26.0,26.0,2200.0,26.0598,26.0598,25.9998,25.9998,2200.0
2005-04-20 11:10:00,25.98,25.98,25.96,25.97,2400.0,25.9798,25.9798,25.9598,25.9698,2400.0
2005-04-20 11:15:00,25.98,25.98,25.9,25.94,4300.0,25.9798,25.9798,25.8998,25.9398,4300.0
2005-04-20 11:20:00,25.96,25.96,25.9,25.91,3100.0,25.9598,25.9598,25.8998,25.9098,3100.0
2005-04-20 11:25:00,25.9,25.96,25.85,25.94,7500.0,25.8998,25.9598,25.8498,25.9398,7500.0
2005-04-20 11:30:00,25.91,25.98,25.85,25.91,19800.0,25.9098,25.9798,25.8498,25.9098,19800.0
2005-04-20 11:35:00,25.93,25.94,25.9,25.91,4300.0,25.9298,25.9398,25.8998,25.9098,4300.0
2005-04-20 11:40:00,25.91,25.92,25.87,25.89,9100.0,25.9098,25.9198,25.8698,25.8898,9100.0
2005-04-20 11:45:00,25.91,25.91,25.85,25.87,6000.0,25.9098,25.9098,25.8498,25.8698,6000.0
2005-04-20 11:50:00,25.86,25.89,25.86,25.87,4300.0,25.8598,25.8898,25.8598,25.8698,4300.0
2005-04-20 11:55:00,25.87,25.91,25.87,25.91,4300.0,25.8698,25.9098,25.8698,25.9098,4300.0
2005-04-20 12:00:00,25.92,25.92,25.9,25.9,3000.0,25.9198,25.9198,25.8998,25.8998,3000.0
2005-04-20 12:05:00,25.9,25.9,25.78,25.84,31500.0,25.8998,25.8998,25.7798,25.8398,31500.0
2005-04-20 12:10:00,25.83,25.93,25.81,25.91,15600.0,25.8298,25.9298,25.8098,25.9098,15600.0
2005-04-20 12:15:00,25.93,25.93,25.87,25.88,4200.0,25.9298,25.9298,25.8698,25.8798,4200.0
2005-04-20 12:20:00,25.87,25.91,25.86,25.9,8900.0,25.8698,25.9098,25.8598,25.8998,8900.0
2005-04-20 12:25:00,25.9,25.9,25.88,25.9,1900.0,25.8998,25.8998,25.8798,25.8998,1900.0
2005-04-20 12:30:00,25.9,25.9,25.82,25.82,5800.0,25.8998,25.8998,25.8198,25.8198,5800.0
2005-04-20 12:35:00,25.82,25.83,25.78,25.78,3700.0,25.8198,25.8298,25.7798,25.7798,3700.0
2005-04-20 12:40:00,25.78,25.79,25.73,25.73,4600.0,25.7798,25.7898,25.7298,25.7298,4600.0
2005-04-20 12:45:00,25.76,25.79,25.75,25.78,4300.0,25.7598,25.7898,25.7498,25.7798,4300.0
2005-04-20 12:50:00,25.77,25.77,25.64,25.69,12300.0,25.7698,25.7698,25.6398,25.6898,12300.0
2005-04-20 12:55:00,25.7,25.71,25.61,25.67,6700.0,25.6998,25.7098,25.6098,25.6698,6700.0
2005-04-20 13:00:00,25.66,25.73,25.57,25.73,11900.0,25.6598,25.7298,25.5698,25.7298,11900.0
2005-04-20 13:05:00,25.73,25.73,25.61,25.64,3100.0,25.7298,25.7298,25.6098,25.6398,3100.0
2005-04-20 13:10:00,25.61,25.63,25.61,25.61,2200.0,25.6098,25.6298,25.6098,25.6098,2200.0
2005-04-20 13:15:00,25.6,25.6,25.59,25.59,1200.0,25.5998,25.5998,25.5898,25.5898,1200.0
2005-04-20 13:20:00,25.59,25.6,25.59,25.59,5400.0,25.5898,25.5998,25.5898,25.5898,5400.0
2005-04-20 13:25:00,25.59,25.59,25.56,25.56,2300.0,25.5898,25.5898,25.5598,25.5598,2300.0
2005-04-20 13:30:00,25.56,25.57,25.51,25.51,4100.0,25.5598,25.5698,25.5098,25.5098,4100.0
2005-04-20 13:35:00,25.5,25.51,25.49,25.5,7100.0,25.4998,25.5098,25.4898,25.4998,7100.0
2005-04-20 13:40:00,25.49,25.5,25.46,25.48,8600.0,25.4898,25.4998,25.4598,25.4798,8600.0
2005-04-20 13:45:00,25.48,25.55,25.47,25.53,7000.0,25.4798,25.5498,25.4698,25.5298,7000.0
2005-04-20 13:50:00,25.54,25.55,25.52,25.52,4400.0,25.5398,25.5498,25.5198,25.5198,4400.0
2005-04-20 13:55:00,25.52,25.54,25.52,25.53,2900.0,25.5198,25.5398,25.5198,25.5298,2900.0
2005-04-20 14:00:00,25.52,25.59,25.52,25.57,7800.0,25.5198,25.5898,25.5198,25.5698,7800.0
2005-04-20 14:05:00,25.55,25.55,25.47,25.55,5700.0,25.5498,25.5498,25.4698,25.5498,5700.0
2005-04-20 14:10:00,25.56,25.58,25.54,25.55,5000.0,25.5598,25.5798,25.5398,25.5498,5000.0
2005-04-20 14:15:00,25.55,25.55,25.51,25.55,5800.0,25.5498,25.5498,25.5098,25.5498,5800.0
2005-04-20 14:20:00,25.55,25.55,25.45,25.45,4100.0,25.5498,25.5498,25.4498,25.4498,4100.0
2005-04-20 14:25:00,25.46,25.46,25.44,25.44,1000.0,25.4598,25.4598,25.4398,25.4398,1000.0
2005-04-20 14:30:00,25.45,25.45,25.41,25.44,5600.0,25.4498,25.4498,25.4098,25.4398,5600.0
2005-04-20 14:35:00,25.46,25.5,25.45,25.47,3700.0,25.4598,25.4998,25.4498,25.4698,3700.0
2005-04-20 14:40:00,25.49,25.5,25.49,25.5,5100.0,25.4898,25.4998,25.4898,25.4998,5100.0
2005-04-20 14:45:00,25.49,25.5,25.48,25.48,1900.0,25.4898,25.4998,25.4798,25.4798,1900.0
2005-04-20 14:50:00,25.49,25.49,25.44,25.44,3100.0,25.4898,25.4898,25.4398,25.4398,3100.0
2005-04-20 14:55:00,25.44,25.5,25.44,25.5,5200.0,25.4398,25.4998,25.4398,25.4998,5200.0
2005-04-20 15:00:00,25.5,25.5,25.48,25.49,5700.0,25.4998,25.4998,25.4798,25.4898,5700.0
2005-04-20 15:05:00,25.49,25.53,25.47,25.47,3200.0,25.4898,25.5298,25.4698,25.4698,3200.0
2005-04-20 15:10:00,25.46,25.47,25.34,25.35,11500.0,25.4598,25.4698,25.3398,25.3498,11500.0
2005-04-20 15:15:00,25.35,25.35,25.26,25.33,15500.0,25.3498,25.3498,25.2598,25.3298,15500.0
2005-04-20 15:20:00,25.33,25.41,25.31,25.41,8400.0,25.3298,25.4098,25.3098,25.4098,8400.0
2005-04-20 15:25:00,25.41,25.55,25.4,25.49,12900.0,25.4098,25.5498,25.3998,25.4898,12900.0
2005-04-20 15:30:00,25.49,25.52,25.46,25.46,3000.0,25.4898,25.5198,25.4598,25.4598,3000.0
2005-04-20 15:35:00,25.47,25.47,25.39,25.39,6100.0,25.4698,25.4698,25.3898,25.3898,6100.0
2005-04-20 15:40:00,25.4,25.44,25.4,25.43,19300.0,25.3998,25.4398,25.3998,25.4298,19300.0
2005-04-20 15:45:00,25.44,25.45,25.43,25.43,21600.0,25.4398,25.4498,25.4298,25.4298,21600.0
2005-04-20 15:50:00,25.44,25.47,25.43,25.47,36100.0,25.4398,25.4698,25.4298,25.4698,36100.0
2005-04-20 15:55:00,25.47,25.55,25.46,25.46,56000.0,25.4698,25.5498,25.4598,25.4598,56000.0
2005-04-21 09:30:00,25.43,25.53,25.0,25.11,57500.0,25.4298,25.5298,24.9998,25.1098,57500.0
2005-04-21 09:35:00,25.11,25.19,25.11,25.16,32600.0,25.1098,25.1898,25.1098,25.1598,32600.0
2005-04-21 09:40:00,25.16,25.27,25.15,25.27,5900.0,25.1598,25.2698,25.1498,25.2698,5900.0
2005-04-21 09:45:00,25.29,25.31,25.17,25.17,14200.0,25.2898,25.3098,25.1698,25.1698,14200.0
2005-04-21 09:50:00,25.18,25.44,25.17,25.44,25400.0,25.1798,25.4398,25.1698,25.4398,25400.0
2005-04-21 09:55:00,25.43,25.59,25.38,25.59,25900.0,25.4298,25.5898,25.3798,25.5898,25900.0
2005-04-21 10:00:00,25.58,25.65,25.54,25.54,20100.0,25.5798,25.6498,25.5398,25.5398,20100.0
2005-04-21 10:05:00,25.54,25.7,25.54,25.7,16800.0,25.5398,25.6998,25.5398,25.6998,16800.0
2005-04-21 10:10:00,25.72,25.78,25.6,25.68,11800.0,25.7198,25.7798,25.5998,25.6798,11800.0
2005-04-21 10:15:00,25.72,25.73,25.7,25.72,8000.0,25.7198,25.7298,25.6998,25.7198,8000.0
2005-04-21 10:20:00,25.72,25.76,25.71,25.76,7500.0,25.7198,25.7598,25.7098,25.7598,7500.0
2005-04-21 10:25:00,25.73,25.73,25.7,25.7,3400.0,25.7298,25.7298,25.6998,25.6998,3400.0
2005-04-21 10:30:00,25.7,25.74,25.63,25.7,8900.0,25.6998,25.7398,25.6298,25.6998,8900.0
2005-04-21 10:35:00,25.71,25.73,25.66,25.66,6600.0,25.7098,25.7298,25.6598,25.6598,6600.0
2005-04-21 10:40:00,25.65,25.65,25.62,25.63,4300.0,25.6498,25.6498,25.6198,25.6298,4300.0
2005-04-21 10:45:00,25.63,25.64,25.51,25.51,6500.0,25.6298,25.6398,25.5098,25.5098,6500.0
2005-04-21 10:50:00,25.51,25.62,25.51,25.62,7700.0,25.5098,25.6198,25.5098,25.6198,7700.0
2005-04-21 10:55:00,25.6,25.68,25.58,25.68,4900.0,25.5998,25.6798,25.5798,25.6798,4900.0
2005-04-21 11:00:00,25.67,25.67,25.6,25.6,3100.0,25.6698,25.6698,25.5998,25.5998,3100.0
2005-04-21 11:05:00,25.6,25.61,25.58,25.59,3200.0,25.5998,25.6098,25.5798,25.5898,3200.0
2005-04-21 11:10:00,25.58,25.58,25.53,25.53,4300.0,25.5798,25.5798,25.5298,25.5298,4300.0
2005-04-21 11:15:00,25.53,25.54,25.35,25.37,10100.0,25.5298,25.5398,25.3498,25.3698,10100.0
2005-04-21 11:20:00,25.36,25.44,25.36,25.41,7400.0,25.3598,25.4398,25.3598,25.4098,7400.0
2005-04-21 11:25:00,25.4,25.54,25.4,25.54,3400.0,25.3998,25.5398,25.3998,25.5398,3400.0
2005-04-21 11:30:00,25.53,25.53,25.5,25.52,2300.0,25.5298,25.5298,25.4998,25.5198,2300.0
2005-04-21 11:35:00,25.5,25.55,25.48,25.55,2900.0,25.4998,25.5498,25.4798,25.5498,2900.0
2005-04-21 11:40:00,25.52,25.61,25.52,25.61,5600.0,25.5198,25.6098,25.5198,25.6098,5600.0
2005-04-21 11:45:00,25.63,25.65,25.6,25.65,8100.0,25.6298,25.6498,25.5998,25.6498,8100.0
2005-04-21 11:50:00,25.66,25.73,25.64,25.69,10600.0,25.6598,25.7298,25.6398,25.6898,10600.0
2005-04-21 11:55:00,25.71,25.72,25.68,25.68,4000.0,25.7098,25.7198,25.6798,25.6798,4000.0
2005-04-21 12:00:00,25.68,25.81,25.68,25.78,8900.0,25.6798,25.8098,25.6798,25.7798,8900.0
2005-04-21 12:05:00,25.78,25.82,25.76,25.77,7800.0,25.7798,25.8198,25.7598,25.7698,7800.0
2005-04-21 12:10:00,25.79,25.85,25.79,25.84,6700.0,25.7898,25.8498,25.7898,25.8398,6700.0
2005-04-21 12:15:00,25.84,25.84,25.78,25.79,8900.0,25.8398,25.8398,25.7798,25.7898,8900.0
2005-04-21 12:20:00,25.79,25.82,25.79,25.79,9900.0,25.7898,25.8198,25.7898,25.7898,9900.0
2005-04-21 12:25:00,25.79,25.83,25.78,25.8,25900.0,25.7898,25.8298,25.7798,25.7998,25900.0
2005-04-21 12:30:00,25.79,25.79,25.68,25.68,5000.0,25.7898,25.7898,25.6798,25.6798,5000.0
2005-04-21 12:35:00,25.69,25.71,25.63,25.66,5100.0,25.6898,25.7098,25.6298,25.6598,5100.0
2005-04-21 12:40:00,25.65,25.66,25.64,25.64,4200.0,25.6498,25.6598,25.6398,25.6398,4200.0
2005-04-21 12:45:00,25.64,25.64,25.62,25.63,6000.0,25.6398,25.6398,25.6198,25.6298,6000.0
2005-04-21 12:50:00,25.63,25.64,25.53,25.58,14500.0,25.6298,25.6398,25.5298,25.5798,14500.0
2005-04-21 12:55:00,25.58,25.61,25.58,25.6,2700.0,25.5798,25.6098,25.5798,25.5998,2700.0
2005-04-21 13:00:00,25.61,25.61,25.59,25.6,7400.0,25.6098,25.6098,25.5898,25.5998,7400.0
2005-04-21 13:05:00,25.6,25.6,25.59,25.6,8700.0,25.5998,25.5998,25.5898,25.5998,8700.0
2005-04-21 13:10:00,25.6,25.6,25.54,25.6,15700.0,25.5998,25.5998,25.5398,25.5998,15700.0
2005-04-21 13:15:00,25.59,25.6,25.59,25.6,5700.0,25.5898,25.5998,25.5898,25.5998,5700.0
2005-04-21 13:20:00,25.59,25.6,25.54,25.55,6200.0,25.5898,25.5998,25.5398,25.5498,6200.0
2005-04-21 13:25:00,25.54,25.55,25.49,25.5,10600.0,25.5398,25.5498,25.4898,25.4998,10600.0
2005-04-21 13:30:00,25.49,25.51,25.49,25.51,5700.0,25.4898,25.5098,25.4898,25.5098,5700.0
2005-04-21 13:35:00,25.49,25.52,25.49,25.51,8600.0,25.4898,25.5198,25.4898,25.5098,8600.0
2005-04-21 13:40:00,25.51,25.52,25.49,25.5,5600.0,25.5098,25.5198,25.4898,25.4998,5600.0
2005-04-21 13:45:00,25.51,25.53,25.49,25.53,34000.0,25.5098,25.5298,25.4898,25.5298,34000.0
2005-04-21 13:50:00,25.53,25.56,25.53,25.55,4300.0,25.5298,25.5598,25.5298,25.5498,4300.0
2005-04-21 13:55:00,25.55,25.68,25.55,25.62,14500.0,25.5498,25.6798,25.5498,25.6198,14500.0
2005-04-21 14:00:00,25.6,25.61,25.6,25.61,7100.0,25.5998,25.6098,25.5998,25.6098,7100.0
2005-04-21 14:05:00,25.6,25.7,25.6,25.7,11900.0,25.5998,25.6998,25.5998,25.6998,11900.0
2005-04-21 14:10:00,25.68,25.75,25.68,25.75,16800.0,25.6798,25.7498,25.6798,25.7498,16800.0
2005-04-21 14:15:00,25.74,25.9,25.74,25.8,17900.0,25.7398,25.8998,25.7398,25.7998,17900.0
2005-04-21 14:20:00,25.78,25.81,25.76,25.8,7400.0,25.7798,25.8098,25.7598,25.7998,7400.0
2005-04-21 14:25:00,25.79,25.89,25.75,25.87,12700.0,25.7898,25.8898,25.7498,25.8698,12700.0
2005-04-21 14:30:00,25.85,25.85,25.72,25.74,4900.0,25.8498,25.8498,25.7198,25.7398,4900.0
2005-04-21 14:35:00,25.73,25.74,25.68,25.68,3500.0,25.7298,25.7398,25.6798,25.6798,3500.0
2005-04-21 14:40:00,25.68,25.69,25.68,25.68,1700.0,25.6798,25.6898,25.6798,25.6798,1700.0
2005-04-21 14:45:00,25.68,25.68,25.5,25.53,20800.0,25.6798,25.6798,25.4998,25.5298,20800.0
2005-04-21 14:50:00,25.53,25.61,25.53,25.6,19400.0,25.5298,25.6098,25.5298,25.5998,19400.0
2005-04-21 14:55:00,25.6,25.6,25.5,25.5,18600.0,25.5998,25.5998,25.4998,25.4998,18600.0
2005-04-21 15:00:00,25.5,25.51,25.49,25.5,10400.0,25.4998,25.5098,25.4898,25.4998,10400.0
2005-04-21 15:05:00,25.49,25.5,25.48,25.49,9000.0,25.4898,25.4998,25.4798,25.4898,9000.0
2005-04-21 15:10:00,25.49,25.49,25.48,25.49,10100.0,25.4898,25.4898,25.4798,25.4898,10100.0
2005-04-21 15:15:00,25.48,25.49,25.46,25.46,7300.0,25.4798,25.4898,25.4598,25.4598,7300.0
2005-04-21 15:20:00,25.46,25.47,25.45,25.47,5700.0,25.4598,25.4698,25.4498,25.4698,5700.0
2005-04-21 15:25:00,25.46,25.51,25.46,25.48,13100.0,25.4598,25.5098,25.4598,25.4798,13100.0
2005-04-21 15:30:00,25.48,25.54,25.48,25.5,72000.0,25.4798,25.5398,25.4798,25.4998,72000.0
2005-04-21 15:35:00,25.5,25.51,25.44,25.46,50300.0,25.4998,25.5098,25.4398,25.4598,50300.0
2005-04-21 15:40:00,25.46,25.46,25.4,25.4,29400.0,25.4598,25.4598,25.3998,25.3998,29400.0
2005-04-21 15:45:00,25.4,25.41,25.34,25.34,66000.0,25.3998,25.4098,25.3398,25.3398,66000.0
2005-04-21 15:50:00,25.33,25.34,25.23,25.25,84700.0,25.3298,25.3398,25.2298,25.2498,84700.0
2005-04-21 15:55:00,25.24,25.5,25.02,25.13,385100.0,25.2398,25.4998,25.0198,25.1298,385100.0
2005-04-22 09:30:00,25.33,25.33,25.11,25.15,13500.0,25.3298,25.3298,25.1098,25.1498,13500.0
2005-04-22 09:35:00,25.12,25.13,25.05,25.05,8500.0,25.1198,25.1298,25.0498,25.0498,8500.0
2005-04-22 09:40:00,25.04,25.04,24.93,24.98,12100.0,25.0398,25.0398,24.9298,24.9798,12100.0
2005-04-22 09:45:00,25.01,25.1,24.99,25.1,9300.0,25.0098,25.0998,24.9898,25.0998,9300.0
2005-04-22 09:50:00,25.09,25.09,24.95,25.0,11800.0,25.0898,25.0898,24.9498,24.9998,11800.0
2005-04-22 09:55:00,25.0,25.0,24.95,24.98,9200.0,24.9998,24.9998,24.9498,24.9798,9200.0
2005-04-22 10:00:00,25.0,25.0,24.88,24.88,7400.0,24.9998,24.9998,24.8798,24.8798,7400.0
2005-04-22 10:05:00,24.88,24.96,24.88,24.96,34300.0,24.8798,24.9598,24.8798,24.9598,34300.0
2005-04-22 10:10:00,24.97,25.0,24.95,25.0,17800.0,24.9698,24.9998,24.9498,24.9998,17800.0
2005-04-22 10:15:00,25.01,25.07,24.9,24.9,11500.0,25.0098,25.0698,24.8998,24.8998,11500.0
2005-04-22 10:20:00,24.9,24.9,24.71,24.73,13000.0,24.8998,24.8998,24.7098,24.7298,13000.0
2005-04-22 10:25:00,24.74,24.85,24.74,24.85,7500.0,24.7398,24.8498,24.7398,24.8498,7500.0
2005-04-22 10:30:00,24.85,24.85,24.81,24.82,3500.0,24.8498,24.8498,24.8098,24.8198,3500.0
2005-04-22 10:35:00,24.83,24.9,24.83,24.84,5500.0,24.8298,24.8998,24.8298,24.8398,5500.0
2005-04-22 10:40:00,24.81,24.82,24.66,24.66,10100.0,24.8098,24.8198,24.6598,24.6598,10100.0
2005-04-22 10:45:00,24.66,24.73,24.65,24.7,6100.0,24.6598,24.7298,24.6498,24.6998,6100.0
2005-04-22 10:50:00,24.69,24.72,24.68,24.71,5600.0,24.6898,24.7198,24.6798,24.7098,5600.0
2005-04-22 10:55:00,24.7,24.73,24.69,24.71,4000.0,24.6998,24.7298,24.6898,24.7098,4000.0
2005-04-22 11:00:00,24.7,24.72,24.69,24.7,9600.0,24.6998,24.7198,24.6898,24.6998,9600.0
2005-04-22 11:05:00,24.71,24.71,24.69,24.69,4400.0,24.7098,24.7098,24.6898,24.6898,4400.0
2005-04-22 11:10:00,24.68,24.68,24.64,24.65,2900.0,24.6798,24.6798,24.6398,24.6498,2900.0
2005-04-22 11:15:00,24.66,24.71,24.66,24.67,9400.0,24.6598,24.7098,24.6598,24.6698,9400.0
2005-04-22 11:20:00,24.68,24.74,24.66,24.74,9800.0,24.6798,24.7398,24.6598,24.7398,9800.0
2005-04-22 11:25:00,24.75,24.79,24.72,24.79,7000.0,24.7498,24.7898,24.7198,24.7898,7000.0
2005-04-22 11:30:00,24.79,24.8,24.77,24.79,5200.0,24.7898,24.7998,24.7698,24.7898,5200.0
2005-04-22 11:35:00,24.79,24.79,24.74,24.74,4200.0,24.7898,24.7898,24.7398,24.7398,4200.0
2005-04-22 11:40:00,24.73,24.73,24.65,24.65,4200.0,24.7298,24.7298,24.6498,24.6498,4200.0
2005-04-22 11:45:00,24.63,24.67,24.63,24.64,4800.0,24.6298,24.6698,24.6298,24.6398,4800.0
2005-04-22 11:50:00,24.65,24.7,24.64,24.7,3600.0,24.6498,24.6998,24.6398,24.6998,3600.0
2005-04-22 11:55:00,24.67,24.68,24.64,24.68,3300.0,24.6698,24.6798,24.6398,24.6798,3300.0
2005-04-22 12:00:00,24.67,24.68,24.6,24.61,5700.0,24.6698,24.6798,24.5998,24.6098,5700.0
2005-04-22 12:05:00,24.61,24.62,24.56,24.6,4400.0,24.6098,24.6198,24.5598,24.5998,4400.0
2005-04-22 12:10:00,24.58,24.6,24.57,24.58,3000.0,24.5798,24.5998,24.5698,24.5798,3000.0
2005-04-22 12:15:00,24.57,24.6,24.57,24.58,1900.0,24.5698,24.5998,24.5698,24.5798,1900.0
2005-04-22 12:20:00,24.57,24.6,24.57,24.6,2900.0,24.5698,24.5998,24.5698,24.5998,2900.0
2005-04-22 12:25:00,24.6,24.61,24.58,24.61,7600.0,24.5998,24.6098,24.5798,24.6098,7600.0
2005-04-22 12:30:00,24.63,24.67,24.57,24.58,9800.0,24.6298,24.6698,24.5698,24.5798,9800.0
2005-04-22 12:35:00,24.57,24.62,24.57,24.62,4400.0,24.5698,24.6198,24.5698,24.6198,4400.0
2005-04-22 12:40:00,24.59,24.65,24.59,24.64,4100.0,24.5898,24.6498,24.5898,24.6398,4100.0
2005-04-22 12:45:00,24.65,24.68,24.64,24.65,2400.0,24.6498,24.6798,24.6398,24.6498,2400.0
2005-04-22 12:50:00,24.66,24.68,24.63,24.63,3000.0,24.6598,24.6798,24.6298,24.6298,3000.0
2005-04-22 12:55:00,24.61,24.63,24.58,24.58,3500.0,24.6098,24.6298,24.5798,24.5798,3500.0
2005-04-22 13:00:00,24.58,24.65,24.58,24.65,6900.0,24.5798,24.6498,24.5798,24.6498,6900.0
2005-04-22 13:05:00,24.65,24.66,24.64,24.64,3600.0,24.6498,24.6598,24.6398,24.6398,3600.0
2005-04-22 13:10:00,24.62,24.63,24.61,24.63,900.0,24.6198,24.6298,24.6098,24.6298,900.0
2005-04-22 13:15:00,24.63,24.71,24.63,24.68,3300.0,24.6298,24.7098,24.6298,24.6798,3300.0
2005-04-22 13:20:00,24.68,24.68,24.66,24.66,1500.0,24.6798,24.6798,24.6598,24.6598,1500.0
2005-04-22 13:25:00,24.66,24.69,24.66,24.69,2100.0,24.6598,24.6898,24.6598,24.6898,2100.0
2005-04-22 13:30:00,24.69,24.69,24.66,24.67,3900.0,24.6898,24.6898,24.6598,24.6698,3900.0
2005-04-22 13:35:00,24.66,24.67,24.66,24.66,2600.0,24.6598,24.6698,24.6598,24.6598,2600.0
2005-04-22 13:40:00,24.68,24.68,24.66,24.67,1700.0,24.6798,24.6798,24.6598,24.6698,1700.0
2005-04-22 13:45:00,24.67,24.69,24.66,24.69,3400.0,24.6698,24.6898,24.6598,24.6898,3400.0
2005-04-22 13:50:00,24.68,24.71,24.68,24.7,5700.0,24.6798,24.7098,24.6798,24.6998,5700.0
2005-04-22 13:55:00,24.7,24.72,24.7,24.7,4000.0,24.6998,24.7198,24.6998,24.6998,4000.0
2005-04-22 14:00:00,24.7,24.71,24.61,24.64,9000.0,24.6998,24.7098,24.6098,24.6398,9000.0
2005-04-22 14:05:00,24.64,24.69,24.64,24.66,6700.0,24.6398,24.6898,24.6398,24.6598,6700.0
2005-04-22 14:10:00,24.66,24.66,24.57,24.64,5600.0,24.6598,24.6598,24.5698,24.6398,5600.0
2005-04-22 14:15:00,24.65,24.65,24.56,24.61,5000.0,24.6498,24.6498,24.5598,24.6098,5000.0
2005-04-22 14:20:00,24.61,24.62,24.47,24.5,15200.0,24.6098,24.6198,24.4698,24.4998,15200.0
2005-04-22 14:25:00,24.5,24.53,24.47,24.53,11200.0,24.4998,24.5298,24.4698,24.5298,11200.0
2005-04-22 14:30:00,24.54,24.54,24.5,24.52,5800.0,24.5398,24.5398,24.4998,24.5198,5800.0
2005-04-22 14:35:00,24.51,24.52,24.5,24.5,15100.0,24.5098,24.5198,24.4998,24.4998,15100.0
2005-04-22 14:40:00,24.5,24.5,24.48,24.5,10800.0,24.4998,24.4998,24.4798,24.4998,10800.0
2005-04-22 14:45:00,24.49,24.51,24.44,24.49,15000.0,24.4898,24.5098,24.4398,24.4898,15000.0
2005-04-22 14:50:00,24.48,24.55,24.46,24.5,17800.0,24.4798,24.5498,24.4598,24.4998,17800.0
2005-04-22 14:55:00,24.5,24.51,24.49,24.49,19800.0,24.4998,24.5098,24.4898,24.4898,19800.0
2005-04-22 15:00:00,24.49,24.51,24.48,24.5,13200.0,24.4898,24.5098,24.4798,24.4998,13200.0
2005-04-22 15:05:00,24.5,24.52,24.48,24.49,14600.0,24.4998,24.5198,24.4798,24.4898,14600.0
2005-04-22 15:10:00,24.49,24.49,24.31,24.34,19200.0,24.4898,24.4898,24.3099,24.3398,19200.0
2005-04-22 15:15:00,24.37,24.39,24.29,24.38,19600.0,24.3698,24.3898,24.2899,24.3798,19600.0
2005-04-22 15:20:00,24.38,24.4,24.33,24.35,32500.0,24.3798,24.3998,24.3299,24.3498,32500.0
2005-04-22 15:25:00,24.36,24.36,24.22,24.24,18900.0,24.3598,24.3598,24.2199,24.2399,18900.0
2005-04-22 15:30:00,24.26,24.27,24.18,24.22,19500.0,24.2599,24.2699,24.1799,24.2199,19500.0
2005-04-22 15:35:00,24.21,24.3,24.21,24.28,19500.0,24.2099,24.2999,24.2099,24.2799,19500.0
2005-04-22 15:40:00,24.27,24.35,24.25,24.34,28200.0,24.2699,24.3498,24.2499,24.3398,28200.0
2005-04-22 15:45:00,24.33,24.33,24.24,24.27,25200.0,24.3299,24.3299,24.2399,24.2699,25200.0
2005-04-22 15:50:00,24.28,24.36,24.27,24.35,35700.0,24.2799,24.3598,24.2699,24.3498,35700.0
2005-04-22 15:55:00,24.34,24.39,24.3,24.35,51000.0,24.3398,24.3898,24.2999,24.3498,51000.0
2005-04-25 09:30:00,24.53,24.55,24.44,24.51,10800.0,24.5298,24.5498,24.4398,24.5098,10800.0
2005-04-25 09:35:00,24.51,24.52,24.48,24.49,10500.0,24.5098,24.5198,24.4798,24.4898,10500.0
2005-04-25 09:40:00,24.49,24.52,24.49,24.51,6100.0,24.4898,24.5198,24.4898,24.5098,6100.0
2005-04-25 09:45:00,24.54,24.59,24.5,24.5,14500.0,24.5398,24.5898,24.4998,24.4998,14500.0
2005-04-25 09:50:00,24.5,24.5,24.44,24.49,7900.0,24.4998,24.4998,24.4398,24.4898,7900.0
2005-04-25 09:55:00,24.46,24.53,24.46,24.49,7300.0,24.4598,24.5298,24.4598,24.4898,7300.0
2005-04-25 10:00:00,24.49,24.52,24.46,24.5,7600.0,24.4898,24.5198,24.4598,24.4998,7600.0
2005-04-25 10:05:00,24.5,24.52,24.49,24.5,12300.0,24.4998,24.5198,24.4898,24.4998,12300.0
2005-04-25 10:10:00,24.53,24.54,24.5,24.51,12800.0,24.5298,24.5398,24.4998,24.5098,12800.0
2005-04-25 10:15:00,24.51,24.52,24.45,24.46,10000.0,24.5098,24.5198,24.4498,24.4598,10000.0
2005-04-25 10:20:00,24.47,24.48,24.43,24.43,8800.0,24.4698,24.4798,24.4298,24.4298,8800.0
2005-04-25 10:25:00,24.41,24.46,24.41,24.45,2300.0,24.4098,24.4598,24.4098,24.4498,2300.0
2005-04-25 10:30:00,24.45,24.52,24.45,24.5,12200.0,24.4498,24.5198,24.4498,24.4998,12200.0
2005-04-25 10:35:00,24.5,24.51,24.49,24.49,5100.0,24.4998,24.5098,24.4898,24.4898,5100.0
2005-04-25 10:40:00,24.5,24.5,24.49,24.5,4600.0,24.4998,24.4998,24.4898,24.4998,4600.0
2005-04-25 10:45:00,24.51,24.52,24.46,24.46,10400.0,24.5098,24.5198,24.4598,24.4598,10400.0
2005-04-25 10:50:00,24.45,24.47,24.34,24.41,9700.0,24.4498,24.4698,24.3398,24.4098,9700.0
2005-04-25 10:55:00,24.42,24.42,24.4,24.42,7500.0,24.4198,24.4198,24.3998,24.4198,7500.0
2005-04-25 11:00:00,24.42,24.5,24.39,24.5,9900.0,24.4198,24.4998,24.3898,24.4998,9900.0
2005-04-25 11:05:00,24.5,24.51,24.5,24.5,3800.0,24.4998,24.5098,24.4998,24.4998,3800.0
2005-04-25 11:10:00,24.5,24.52,24.46,24.48,10900.0,24.4998,24.5198,24.4598,24.4798,10900.0
2005-04-25 11:15:00,24.47,24.5,24.47,24.49,6200.0,24.4698,24.4998,24.4698,24.4898,6200.0
2005-04-25 11:20:00,24.5,24.51,24.48,24.48,9000.0,24.4998,24.5098,24.4798,24.4798,9000.0
2005-04-25 11:25:00,24.48,24.54,24.48,24.53,9800.0,24.4798,24.5398,24.4798,24.5298,9800.0
2005-04-25 11:30:00,24.53,24.68,24.53,24.65,8700.0,24.5298,24.6798,24.5298,24.6498,8700.0
2005-04-25 11:35:00,24.65,24.67,24.65,24.66,3800.0,24.6498,24.6698,24.6498,24.6598,3800.0
2005-04-25 11:40:00,24.67,24.71,24.6,24.62,20000.0,24.6698,24.7098,24.5998,24.6198,20000.0
2005-04-25 11:45:00,24.62,24.62,24.58,24.62,9900.0,24.6198,24.6198,24.5798,24.6198,9900.0
2005-04-25 11:50:00,24.6,24.61,24.6,24.6,7500.0,24.5998,24.6098,24.5998,24.5998,7500.0
2005-04-25 11:55:00,24.6,24.62,24.6,24.6,6200.0,24.5998,24.6198,24.5998,24.5998,6200.0
2005-04-25 12:00:00,24.6,24.65,24.6,24.63,4000.0,24.5998,24.6498,24.5998,24.6298,4000.0
2005-04-25 12:05:00,24.6,24.63,24.59,24.6,9800.0,24.5998,24.6298,24.5898,24.5998,9800.0
2005-04-25 12:10:00,24.6,24.6,24.58,24.59,3300.0,24.5998,24.5998,24.5798,24.5898,3300.0
2005-04-25 12:15:00,24.59,24.59,24.5,24.52,10200.0,24.5898,24.5898,24.4998,24.5198,10200.0
2005-04-25 12:20:00,24.52,24.54,24.52,24.53,2500.0,24.5198,24.5398,24.5198,24.5298,2500.0
2005-04-25 12:25:00,24.52,24.55,24.52,24.54,2200.0,24.5198,24.5498,24.5198,24.5398,2200.0
2005-04-25 12:30:00,24.55,24.6,24.55,24.58,1800.0,24.5498,24.5998,24.5498,24.5798,1800.0
2005-04-25 12:35:00,24.58,24.59,24.58,24.58,2500.0,24.5798,24.5898,24.5798,24.5798,2500.0
2005-04-25 12:40:00,24.59,24.65,24.59,24.64,4900.0,24.5898,24.6498,24.5898,24.6398,4900.0
2005-04-25 12:45:00,24.64,24.65,24.64,24.64,4300.0,24.6398,24.6498,24.6398,24.6398,4300.0
2005-04-25 12:50:00,24.64,24.65,24.63,24.65,2500.0,24.6398,24.6498,24.6298,24.6498,2500.0
2005-04-25 12:55:00,24.64,24.64,24.63,24.63,1000.0,24.6398,24.6398,24.6298,24.6298,1000.0
2005-04-25 13:00:00,24.63,24.65,24.63,24.65,3000.0,24.6298,24.6498,24.6298,24.6498,3000.0
2005-04-25 13:05:00,24.66,24.7,24.66,24.69,3000.0,24.6598,24.6998,24.6598,24.6898,3000.0
2005-04-25 13:10:00,24.7,24.75,24.69,24.69,9400.0,24.6998,24.7498,24.6898,24.6898,9400.0
2005-04-25 13:15:00,24.68,24.7,24.68,24.69,2100.0,24.6798,24.6998,24.6798,24.6898,2100.0
2005-04-25 13:20:00,24.69,24.7,24.69,24.7,1000.0,24.6898,24.6998,24.6898,24.6998,1000.0
2005-04-25 13:25:00,24.69,24.69,24.63,24.63,4800.0,24.6898,24.6898,24.6298,24.6298,4800.0
2005-04-25 13:30:00,24.65,24.67,24.64,24.64,14300.0,24.6498,24.6698,24.6398,24.6398,14300.0
2005-04-25 13:35:00,24.65,24.65,24.63,24.65,10800.0,24.6498,24.6498,24.6298,24.6498,10800.0
2005-04-25 13:40:00,24.62,24.62,24.56,24.56,4600.0,24.6198,24.6198,24.5598,24.5598,4600.0
2005-04-25 13:45:00,24.56,24.59,24.48,24.49,8500.0,24.5598,24.5898,24.4798,24.4898,8500.0
2005-04-25 13:50:00,24.5,24.5,24.45,24.45,2500.0,24.4998,24.4998,24.4498,24.4498,2500.0
2005-04-25 13:55:00,24.45,24.53,24.44,24.44,19400.0,24.4498,24.5298,24.4398,24.4398,19400.0
2005-04-25 14:00:00,24.44,24.46,24.44,24.45,2800.0,24.4398,24.4598,24.4398,24.4498,2800.0
2005-04-25 14:05:00,24.46,24.46,24.45,24.46,2400.0,24.4598,24.4598,24.4498,24.4598,2400.0
2005-04-25 14:10:00,24.46,24.51,24.46,24.51,24500.0,24.4598,24.5098,24.4598,24.5098,24500.0
2005-04-25 14:15:00,24.51,24.54,24.51,24.53,4000.0,24.5098,24.5398,24.5098,24.5298,4000.0
2005-04-25 14:20:00,24.53,24.54,24.53,24.53,2200.0,24.5298,24.5398,24.5298,24.5298,2200.0
2005-04-25 14:25:00,24.54,24.59,24.53,24.59,3700.0,24.5398,24.5898,24.5298,24.5898,3700.0
2005-04-25 14:30:00,24.61,24.65,24.61,24.64,6200.0,24.6098,24.6498,24.6098,24.6398,6200.0
2005-04-25 14:35:00,24.65,24.68,24.65,24.66,4200.0,24.6498,24.6798,24.6498,24.6598,4200.0
2005-04-25 14:40:00,24.68,24.7,24.59,24.6,13100.0,24.6798,24.6998,24.5898,24.5998,13100.0
2005-04-25 14:45:00,24.6,24.6,24.54,24.55,16100.0,24.5998,24.5998,24.5398,24.5498,16100.0
2005-04-25 14:50:00,24.55,24.55,24.44,24.45,13900.0,24.5498,24.5498,24.4398,24.4498,13900.0
2005-04-25 14:55:00,24.45,24.5,24.45,24.5,8500.0,24.4498,24.4998,24.4498,24.4998,8500.0
2005-04-25 15:00:00,24.48,24.5,24.42,24.48,19600.0,24.4798,24.4998,24.4198,24.4798,19600.0
2005-04-25 15:05:00,24.5,24.5,24.44,24.45,6900.0,24.4998,24.4998,24.4398,24.4498,6900.0
2005-04-25 15:10:00,24.45,24.48,24.45,24.47,7800.0,24.4498,24.4798,24.4498,24.4698,7800.0
2005-04-25 15:15:00,24.46,24.47,24.46,24.47,3000.0,24.4598,24.4698,24.4598,24.4698,3000.0
2005-04-25 15:20:00,24.47,24.51,24.47,24.49,12400.0,24.4698,24.5098,24.4698,24.4898,12400.0
2005-04-25 15:25:00,24.49,24.53,24.49,24.49,7800.0,24.4898,24.5298,24.4898,24.4898,7800.0
2005-04-25 15:30:00,24.5,24.57,24.5,24.57,10200.0,24.4998,24.5698,24.4998,24.5698,10200.0
2005-04-25 15:35:00,24.57,24.57,24.56,24.56,8000.0,24.5698,24.5698,24.5598,24.5598,8000.0
2005-04-25 15:40:00,24.57,24.57,24.56,24.57,6100.0,24.5698,24.5698,24.5598,24.5698,6100.0
2005-04-25 15:45:00,24.56,24.61,24.49,24.5,23000.0,24.5598,24.6098,24.4898,24.4998,23000.0
2005-04-25 15:50:00,24.5,24.51,24.49,24.5,19000.0,24.4998,24.5098,24.4898,24.4998,19000.0
2005-04-25 15:55:00,24.5,24.54,24.49,24.52,9800.0,24.4998,24.5398,24.4898,24.5198,9800.0
2005-04-26 09:30:00,24.43,24.59,24.43,24.53,3300.0,24.4298,24.5898,24.4298,24.5298,3300.0
2005-04-26 09:35:00,24.46,24.52,24.46,24.5,1600.0,24.4598,24.5198,24.4598,24.4998,1600.0
2005-04-26 09:40:00,24.53,24.53,24.5,24.5,1700.0,24.5298,24.5298,24.4998,24.4998,1700.0
2005-04-26 09:45:00,24.49,24.53,24.45,24.48,5400.0,24.4898,24.5298,24.4498,24.4798,5400.0
2005-04-26 09:50:00,24.49,24.53,24.44,24.48,3700.0,24.4898,24.5298,24.4398,24.4798,3700.0
2005-04-26 09:55:00,24.48,24.54,24.42,24.45,11900.0,24.4798,24.5398,24.4198,24.4498,11900.0
2005-04-26 10:00:00,24.42,24.52,24.4,24.46,11600.0,24.4198,24.5198,24.3998,24.4598,11600.0
2005-04-26 10:05:00,24.46,24.53,24.4,24.49,10400.0,24.4598,24.5298,24.3998,24.4898,10400.0
2005-04-26 10:10:00,24.51,24.53,24.45,24.5,16500.0,24.5098,24.5298,24.4498,24.4998,16500.0
2005-04-26 10:15:00,24.52,24.58,24.48,24.55,27600.0,24.5198,24.5798,24.4798,24.5498,27600.0
2005-04-26 10:20:00,24.57,24.66,24.54,24.65,18000.0,24.5698,24.6598,24.5398,24.6498,18000.0
2005-04-26 10:25:00,24.64,24.66,24.54,24.54,8500.0,24.6398,24.6598,24.5398,24.5398,8500.0
2005-04-26 10:30:00,24.54,24.67,24.54,24.56,15100.0,24.5398,24.6698,24.5398,24.5598,15100.0
2005-04-26 10:35:00,24.56,24.67,24.56,24.64,14100.0,24.5598,24.6698,24.5598,24.6398,14100.0
2005-04-26 10:40:00,24.64,24.64,24.5,24.6,6800.0,24.6398,24.6398,24.4998,24.5998,6800.0
2005-04-26 10:45:00,24.61,24.7,24.61,24.7,9800.0,24.6098,24.6998,24.6098,24.6998,9800.0
2005-04-26 10:50:00,24.69,24.73,24.64,24.7,9500.0,24.6898,24.7298,24.6398,24.6998,9500.0
2005-04-26 10:55:00,24.7,24.72,24.67,24.72,4900.0,24.6998,24.7198,24.6698,24.7198,4900.0
2005-04-26 11:00:00,24.72,24.72,24.64,24.68,5700.0,24.7198,24.7198,24.6398,24.6798,5700.0
2005-04-26 11:05:00,24.67,24.69,24.64,24.69,3200.0,24.6698,24.6898,24.6398,24.6898,3200.0
2005-04-26 11:10:00,24.67,24.67,24.65,24.65,1900.0,24.6698,24.6698,24.6498,24.6498,1900.0
2005-04-26 11:15:00,24.65,24.65,24.54,24.55,6900.0,24.6498,24.6498,24.5398,24.5498,6900.0
2005-04-26 11:20:00,24.54,24.54,24.48,24.53,6300.0,24.5398,24.5398,24.4798,24.5298,6300.0
2005-04-26 11:25:00,24.55,24.55,24.52,24.53,2400.0,24.5498,24.5498,24.5198,24.5298,2400.0
2005-04-26 11:30:00,24.53,24.55,24.52,24.55,2000.0,24.5298,24.5498,24.5198,24.5498,2000.0
2005-04-26 11:35:00,24.55,24.55,24.53,24.54,2700.0,24.5498,24.5498,24.5298,24.5398,2700.0
2005-04-26 11:40:00,24.54,24.54,24.52,24.52,2700.0,24.5398,24.5398,24.5198,24.5198,2700.0
2005-04-26 11:45:00,24.52,24.53,24.52,24.53,2500.0,24.5198,24.5298,24.5198,24.5298,2500.0
2005-04-26 11:50:00,24.52,24.54,24.51,24.52,11700.0,24.5198,24.5398,24.5098,24.5198,11700.0
2005-04-26 11:55:00,24.53,24.53,24.5,24.5,7800.0,24.5298,24.5298,24.4998,24.4998,7800.0
2005-04-26 12:00:00,24.5,24.53,24.5,24.51,3900.0,24.4998,24.5298,24.4998,24.5098,3900.0
2005-04-26 12:05:00,24.51,24.53,24.5,24.53,4800.0,24.5098,24.5298,24.4998,24.5298,4800.0
2005-04-26 12:10:00,24.53,24.54,24.51,24.53,4600.0,24.5298,24.5398,24.5098,24.5298,4600.0
2005-04-26 12:15:00,24.53,24.54,24.52,24.54,4900.0,24.5298,24.5398,24.5198,24.5398,4900.0
2005-04-26 12:20:00,24.53,24.54,24.52,24.54,8900.0,24.5298,24.5398,24.5198,24.5398,8900.0
2005-04-26 12:25:00,24.53,24.53,24.52,24.53,5300.0,24.5298,24.5298,24.5198,24.5298,5300.0
2005-04-26 12:30:00,24.53,24.54,24.52,24.53,7000.0,24.5298,24.5398,24.5198,24.5298,7000.0
2005-04-26 12:35:00,24.53,24.55,24.52,24.55,10100.0,24.5298,24.5498,24.5198,24.5498,10100.0
2005-04-26 12:40:00,24.51,24.52,24.5,24.52,2000.0,24.5098,24.5198,24.4998,24.5198,2000.0
2005-04-26 12:45:00,24.51,24.52,24.51,24.51,1500.0,24.5098,24.5198,24.5098,24.5098,1500.0
2005-04-26 12:50:00,24.51,24.53,24.51,24.53,1700.0,24.5098,24.5298,24.5098,24.5298,1700.0
2005-04-26 12:55:00,24.53,24.53,24.45,24.49,9100.0,24.5298,24.5298,24.4498,24.4898,9100.0
2005-04-26 13:00:00,24.49,24.5,24.45,24.45,4200.0,24.4898,24.4998,24.4498,24.4498,4200.0
2005-04-26 13:05:00,24.45,24.46,24.45,24.45,4000.0,24.4498,24.4598,24.4498,24.4498,4000.0
2005-04-26 13:10:00,24.46,24.46,24.44,24.46,6500.0,24.4598,24.4598,24.4398,24.4598,6500.0
2005-04-26 13:15:00,24.45,24.5,24.43,24.5,4500.0,24.4498,24.4998,24.4298,24.4998,4500.0
2005-04-26 13:20:00,24.5,24.54,24.44,24.44,5600.0,24.4998,24.5398,24.4398,24.4398,5600.0
2005-04-26 13:25:00,24.43,24.44,24.25,24.31,11100.0,24.4298,24.4398,24.2499,24.3099,11100.0
2005-04-26 13:30:00,24.24,24.38,24.24,24.37,5900.0,24.2399,24.3798,24.2399,24.3698,5900.0
2005-04-26 13:35:00,24.37,24.37,24.36,24.37,2200.0,24.3698,24.3698,24.3598,24.3698,2200.0
2005-04-26 13:40:00,24.36,24.45,24.36,24.45,1800.0,24.3598,24.4498,24.3598,24.4498,1800.0
2005-04-26 13:45:00,24.44,24.45,24.43,24.44,1900.0,24.4398,24.4498,24.4298,24.4398,1900.0
2005-04-26 13:50:00,24.45,24.46,24.44,24.46,4000.0,24.4498,24.4598,24.4398,24.4598,4000.0
2005-04-26 13:55:00,24.46,24.46,24.44,24.45,2400.0,24.4598,24.4598,24.4398,24.4498,2400.0
2005-04-26 14:00:00,24.46,24.46,24.44,24.44,5100.0,24.4598,24.4598,24.4398,24.4398,5100.0
2005-04-26 14:05:00,24.44,24.44,24.24,24.24,10100.0,24.4398,24.4398,24.2399,24.2399,10100.0
2005-04-26 14:10:00,24.25,24.26,24.24,24.26,1300.0,24.2499,24.2599,24.2399,24.2599,1300.0
2005-04-26 14:15:00,24.25,24.25,24.19,24.22,4900.0,24.2499,24.2499,24.1899,24.2199,4900.0
2005-04-26 14:20:00,24.21,24.25,24.14,24.17,9200.0,24.2099,24.2499,24.1399,24.1699,9200.0
2005-04-26 14:25:00,24.19,24.2,24.13,24.15,8000.0,24.1899,24.1999,24.1299,24.1499,8000.0
2005-04-26 14:30:00,24.16,24.19,24.13,24.16,7600.0,24.1599,24.1899,24.1299,24.1599,7600.0
2005-04-26 14:35:00,24.16,24.16,24.13,24.15,11700.0,24.1599,24.1599,24.1299,24.1499,11700.0
2005-04-26 14:40:00,24.15,24.17,24.13,24.13,5800.0,24.1499,24.1699,24.1299,24.1299,5800.0
2005-04-26 14:45:00,24.12,24.15,24.09,24.09,9000.0,24.1199,24.1499,24.0899,24.0899,9000.0
2005-04-26 14:50:00,24.09,24.11,24.03,24.08,11400.0,24.0899,24.1099,24.0299,24.0799,11400.0
2005-04-26 14:55:00,24.08,24.14,24.08,24.1,53300.0,24.0799,24.1399,24.0799,24.0999,53300.0
2005-04-26 15:00:00,24.11,24.22,24.11,24.11,38400.0,24.1099,24.2199,24.1099,24.1099,38400.0
2005-04-26 15:05:00,24.12,24.3,24.12,24.2,16000.0,24.1199,24.2999,24.1199,24.1999,16000.0
2005-04-26 15:10:00,24.19,24.27,24.19,24.27,11000.0,24.1899,24.2699,24.1899,24.2699,11000.0
2005-04-26 15:15:00,24.29,24.31,24.17,24.21,18000.0,24.2899,24.3099,24.1699,24.2099,18000.0
2005-04-26 15:20:00,24.21,24.25,24.2,24.22,10000.0,24.2099,24.2499,24.1999,24.2199,10000.0
2005-04-26 15:25:00,24.24,24.29,24.18,24.18,6400.0,24.2399,24.2899,24.1799,24.1799,6400.0
2005-04-26 15:30:00,24.18,24.18,24.1,24.13,7900.0,24.1799,24.1799,24.0999,24.1299,7900.0
2005-04-26 15:35:00,24.14,24.15,24.13,24.13,6700.0,24.1399,24.1499,24.1299,24.1299,6700.0
2005-04-26 15:40:00,24.13,24.17,24.13,24.13,22200.0,24.1299,24.1699,24.1299,24.1299,22200.0
2005-04-26 15:45:00,24.14,24.14,24.12,24.14,22300.0,24.1399,24.1399,24.1199,24.1399,22300.0
2005-04-26 15:50:00,24.13,24.16,24.03,24.04,23600.0,24.1299,24.1599,24.0299,24.0399,23600.0
2005-04-26 15:55:00,24.03,24.12,24.0,24.0,21400.0,24.0299,24.1199,23.9999,23.9999,21400.0
2005-04-27 09:30:00,23.91,23.99,23.78,23.78,15600.0,23.9099,23.9899,23.7799,23.7799,15600.0
2005-04-27 09:35:00,23.8,23.94,23.8,23.9,6300.0,23.7999,23.9399,23.7999,23.8999,6300.0
2005-04-27 09:40:00,23.81,23.85,23.77,23.85,5500.0,23.8099,23.8499,23.7699,23.8499,5500.0
2005-04-27 09:45:00,23.89,23.95,23.89,23.92,5800.0,23.8899,23.9499,23.8899,23.9199,5800.0
2005-04-27 09:50:00,23.91,23.95,23.86,23.87,9700.0,23.9099,23.9499,23.8599,23.8699,9700.0
2005-04-27 09:55:00,23.87,23.93,23.87,23.93,6700.0,23.8699,23.9299,23.8699,23.9299,6700.0
2005-04-27 10:00:00,23.95,23.95,23.92,23.92,11100.0,23.9499,23.9499,23.9199,23.9199,11100.0
2005-04-27 10:05:00,23.92,23.92,23.92,23.92,5400.0,23.9199,23.9199,23.9199,23.9199,5400.0
2005-04-27 10:10:00,23.92,23.92,23.91,23.91,5900.0,23.9199,23.9199,23.9099,23.9099,5900.0
2005-04-27 10:15:00,23.91,23.95,23.9,23.93,16200.0,23.9099,23.9499,23.8999,23.9299,16200.0
2005-04-27 10:20:00,23.92,23.95,23.91,23.92,6600.0,23.9199,23.9499,23.9099,23.9199,6600.0
2005-04-27 10:25:00,23.93,23.95,23.93,23.95,16100.0,23.9299,23.9499,23.9299,23.9499,16100.0
2005-04-27 10:30:00,23.95,24.09,23.95,24.09,39100.0,23.9499,24.0899,23.9499,24.0899,39100.0
2005-04-27 10:35:00,24.11,24.12,23.94,24.0,4800.0,24.1099,24.1199,23.9399,23.9999,4800.0
2005-04-27 10:40:00,23.99,23.99,23.95,23.96,2700.0,23.9899,23.9899,23.9499,23.9599,2700.0
2005-04-27 10:45:00,23.96,23.98,23.95,23.98,1800.0,23.9599,23.9799,23.9499,23.9799,1800.0
2005-04-27 10:50:00,23.96,23.98,23.95,23.96,3300.0,23.9599,23.9799,23.9499,23.9599,3300.0
2005-04-27 10:55:00,23.97,24.02,23.96,24.0,2500.0,23.9699,24.0199,23.9599,23.9999,2500.0
2005-04-27 11:00:00,24.01,24.01,24.0,24.0,12200.0,24.0099,24.0099,23.9999,23.9999,12200.0
2005-04-27 11:05:00,24.0,24.01,24.0,24.0,3300.0,23.9999,24.0099,23.9999,23.9999,3300.0
2005-04-27 11:10:00,24.01,24.02,24.0,24.01,3400.0,24.0099,24.0199,23.9999,24.0099,3400.0
2005-04-27 11:15:00,24.0,24.06,24.0,24.04,4600.0,23.9999,24.0599,23.9999,24.0399,4600.0
2005-04-27 11:20:00,24.03,24.13,24.03,24.12,4200.0,24.0299,24.1299,24.0299,24.1199,4200.0
2005-04-27 11:25:00,24.12,24.22,24.12,24.21,14200.0,24.1199,24.2199,24.1199,24.2099,14200.0
2005-04-27 11:30:00,24.21,24.28,24.21,24.25,17000.0,24.2099,24.2799,24.2099,24.2499,17000.0
2005-04-27 11:35:00,24.26,24.28,24.24,24.25,2800.0,24.2599,24.2799,24.2399,24.2499,2800.0
2005-04-27 11:40:00,24.25,24.26,24.24,24.25,3500.0,24.2499,24.2599,24.2399,24.2499,3500.0
2005-04-27 11:45:00,24.25,24.25,24.24,24.24,2300.0,24.2499,24.2499,24.2399,24.2399,2300.0
2005-04-27 11:50:00,24.24,24.27,24.24,24.26,4800.0,24.2399,24.2699,24.2399,24.2599,4800.0
2005-04-27 11:55:00,24.26,24.38,24.26,24.38,6800.0,24.2599,24.3798,24.2599,24.3798,6800.0
2005-04-27 12:00:00,24.38,24.49,24.37,24.49,16300.0,24.3798,24.4898,24.3698,24.4898,16300.0
2005-04-27 12:05:00,24.49,24.51,24.39,24.39,6300.0,24.4898,24.5098,24.3898,24.3898,6300.0
2005-04-27 12:10:00,24.41,24.41,24.27,24.27,5500.0,24.4098,24.4098,24.2699,24.2699,5500.0
2005-04-27 12:15:00,24.28,24.29,24.27,24.28,2800.0,24.2799,24.2899,24.2699,24.2799,2800.0
2005-04-27 12:20:00,24.29,24.29,24.25,24.25,1500.0,24.2899,24.2899,24.2499,24.2499,1500.0
2005-04-27 12:25:00,24.25,24.25,24.25,24.25,800.0,24.2499,24.2499,24.2499,24.2499,800.0
2005-04-27 12:30:00,24.25,24.26,24.25,24.25,3500.0,24.2499,24.2599,24.2499,24.2499,3500.0
2005-04-27 12:35:00,24.25,24.25,24.25,24.25,4000.0,24.2499,24.2499,24.2499,24.2499,4000.0
2005-04-27 12:40:00,24.25,24.25,24.23,24.23,3500.0,24.2499,24.2499,24.2299,24.2299,3500.0
2005-04-27 12:45:00,24.25,24.25,24.23,24.24,3600.0,24.2499,24.2499,24.2299,24.2399,3600.0
2005-04-27 12:50:00,24.23,24.23,24.23,24.23,600.0,24.2299,24.2299,24.2299,24.2299,600.0
2005-04-27 12:55:00,24.23,24.24,24.23,24.23,2700.0,24.2299,24.2399,24.2299,24.2299,2700.0
2005-04-27 13:00:00,24.23,24.23,24.2,24.23,3100.0,24.2299,24.2299,24.1999,24.2299,3100.0
2005-04-27 13:05:00,24.24,24.27,24.24,24.26,6000.0,24.2399,24.2699,24.2399,24.2599,6000.0
2005-04-27 13:10:00,24.28,24.3,24.26,24.29,4400.0,24.2799,24.2999,24.2599,24.2899,4400.0
2005-04-27 13:15:00,24.29,24.29,24.27,24.27,2000.0,24.2899,24.2899,24.2699,24.2699,2000.0
2005-04-27 13:20:00,24.25,24.25,24.25,24.25,2800.0,24.2499,24.2499,24.2499,24.2499,2800.0
2005-04-27 13:25:00,24.25,24.25,24.25,24.25,3400.0,24.2499,24.2499,24.2499,24.2499,3400.0
2005-04-27 13:30:00,24.25,24.25,24.25,24.25,400.0,24.2499,24.2499,24.2499,24.2499,400.0
2005-04-27 13:35:00,24.25,24.26,24.25,24.25,4200.0,24.2499,24.2599,24.2499,24.2499,4200.0
2005-04-27 13:40:00,24.26,24.27,24.25,24.25,4800.0,24.2599,24.2699,24.2499,24.2499,4800.0
2005-04-27 13:45:00,24.25,24.27,24.25,24.27,2200.0,24.2499,24.2699,24.2499,24.2699,2200.0
2005-04-27 13:50:00,24.26,24.28,24.26,24.28,900.0,24.2599,24.2799,24.2599,24.2799,900.0
2005-04-27 13:55:00,24.28,24.38,24.28,24.37,9500.0,24.2799,24.3798,24.2799,24.3698,9500.0
2005-04-27 14:00:00,24.36,24.38,24.26,24.29,24500.0,24.3598,24.3798,24.2599,24.2899,24500.0
2005-04-27 14:05:00,24.29,24.29,24.25,24.25,1100.0,24.2899,24.2899,24.2499,24.2499,1100.0
2005-04-27 14:10:00,24.25,24.25,24.21,24.22,2100.0,24.2499,24.2499,24.2099,24.2199,2100.0
2005-04-27 14:15:00,24.26,24.29,24.26,24.29,500.0,24.2599,24.2899,24.2599,24.2899,500.0
2005-04-27 14:20:00,24.27,24.35,24.26,24.34,2300.0,24.2699,24.3498,24.2599,24.3398,2300.0
2005-04-27 14:25:00,24.37,24.37,24.28,24.28,1300.0,24.3698,24.3698,24.2799,24.2799,1300.0
2005-04-27 14:30:00,24.25,24.3,24.25,24.3,1200.0,24.2499,24.2999,24.2499,24.2999,1200.0
2005-04-27 14:35:00,24.28,24.28,24.24,24.24,200.0,24.2799,24.2799,24.2399,24.2399,200.0
2005-04-27 14:40:00,24.23,24.23,24.2,24.2,3000.0,24.2299,24.2299,24.1999,24.1999,3000.0
2005-04-27 14:45:00,24.21,24.21,24.2,24.2,2400.0,24.2099,24.2099,24.1999,24.1999,2400.0
2005-04-27 14:50:00,24.2,24.28,24.2,24.24,3300.0,24.1999,24.2799,24.1999,24.2399,3300.0
2005-04-27 14:55:00,24.24,24.26,24.22,24.24,1400.0,24.2399,24.2599,24.2199,24.2399,1400.0
2005-04-27 15:00:00,24.27,24.35,24.27,24.34,4900.0,24.2699,24.3498,24.2699,24.3398,4900.0
2005-04-27 15:05:00,24.31,24.31,24.25,24.25,3500.0,24.3099,24.3099,24.2499,24.2499,3500.0
2005-04-27 15:10:00,24.23,24.32,24.18,24.32,5300.0,24.2299,24.3199,24.1799,24.3199,5300.0
2005-04-27 15:15:00,24.28,24.32,24.27,24.32,3900.0,24.2799,24.3199,24.2699,24.3199,3900.0
2005-04-27 15:20:00,24.32,24.38,24.23,24.33,6300.0,24.3199,24.3798,24.2299,24.3299,6300.0
2005-04-27 15:25:00,24.26,24.3,24.18,24.18,5700.0,24.2599,24.2999,24.1799,24.1799,5700.0
2005-04-27 15:30:00,24.18,24.19,24.09,24.14,11100.0,24.1799,24.1899,24.0899,24.1399,11100.0
2005-04-27 15:35:00,24.13,24.15,24.13,24.15,4500.0,24.1299,24.1499,24.1299,24.1499,4500.0
2005-04-27 15:40:00,24.14,24.2,24.12,24.2,8400.0,24.1399,24.1999,24.1199,24.1999,8400.0
2005-04-27 15:45:00,24.2,24.21,24.2,24.21,5300.0,24.1999,24.2099,24.1999,24.2099,5300.0
2005-04-27 15:50:00,24.2,24.23,24.18,24.19,9300.0,24.1999,24.2299,24.1799,24.1899,9300.0
2005-04-27 15:55:00,24.19,24.21,24.18,24.2,8400.0,24.1899,24.2099,24.1799,24.1999,8400.0
2005-04-28 09:30:00,24.07,24.19,24.06,24.08,7700.0,24.0699,24.1899,24.0599,24.0799,7700.0
2005-04-28 09:35:00,24.09,24.17,24.09,24.16,3300.0,24.0899,24.1699,24.0899,24.1599,3300.0
2005-04-28 09:40:00,24.15,24.15,24.01,24.02,4800.0,24.1499,24.1499,24.0099,24.0199,4800.0
2005-04-28 09:45:00,24.01,24.03,23.97,23.97,6200.0,24.0099,24.0299,23.9699,23.9699,6200.0
2005-04-28 09:50:00,23.97,24.0,23.96,23.97,5200.0,23.9699,23.9999,23.9599,23.9699,5200.0
2005-04-28 09:55:00,23.97,24.03,23.96,23.97,5400.0,23.9699,24.0299,23.9599,23.9699,5400.0
2005-04-28 10:00:00,23.96,24.08,23.94,24.07,11000.0,23.9599,24.0799,23.9399,24.0699,11000.0
2005-04-28 10:05:00,24.03,24.04,23.96,24.01,4000.0,24.0299,24.0399,23.9599,24.0099,4000.0
2005-04-28 10:10:00,24.08,24.1,24.06,24.1,3300.0,24.0799,24.0999,24.0599,24.0999,3300.0
2005-04-28 10:15:00,24.08,24.08,23.96,23.97,6200.0,24.0799,24.0799,23.9599,23.9699,6200.0
2005-04-28 10:20:00,23.98,24.03,23.97,24.01,2700.0,23.9799,24.0299,23.9699,24.0099,2700.0
2005-04-28 10:25:00,24.0,24.0,23.99,23.99,2200.0,23.9999,23.9999,23.9899,23.9899,2200.0
2005-04-28 10:30:00,24.03,24.15,24.03,24.04,5000.0,24.0299,24.1499,24.0299,24.0399,5000.0
2005-04-28 10:35:00,24.01,24.03,23.93,23.93,4100.0,24.0099,24.0299,23.9299,23.9299,4100.0
2005-04-28 10:40:00,23.91,23.95,23.81,23.94,7100.0,23.9099,23.9499,23.8099,23.9399,7100.0
2005-04-28 10:45:00,23.9,23.98,23.83,23.93,7200.0,23.8999,23.9799,23.8299,23.9299,7200.0
2005-04-28 10:50:00,23.93,23.97,23.9,23.9,4200.0,23.9299,23.9699,23.8999,23.8999,4200.0
2005-04-28 10:55:00,23.88,23.98,23.88,23.96,1300.0,23.8799,23.9799,23.8799,23.9599,1300.0
2005-04-28 11:00:00,23.96,23.97,23.96,23.97,500.0,23.9599,23.9699,23.9599,23.9699,500.0
2005-04-28 11:05:00,23.94,24.01,23.94,24.01,2100.0,23.9399,24.0099,23.9399,24.0099,2100.0
2005-04-28 11:10:00,23.97,23.97,23.97,23.97,200.0,23.9699,23.9699,23.9699,23.9699,200.0
2005-04-28 11:15:00,23.98,23.98,23.97,23.97,400.0,23.9799,23.9799,23.9699,23.9699,400.0
2005-04-28 11:20:00,23.97,23.97,23.85,23.85,2600.0,23.9699,23.9699,23.8499,23.8499,2600.0
2005-04-28 11:25:00,23.82,23.82,23.77,23.78,7900.0,23.8199,23.8199,23.7699,23.7799,7900.0
2005-04-28 11:30:00,23.78,23.78,23.66,23.67,10200.0,23.7799,23.7799,23.6599,23.6699,10200.0
2005-04-28 11:35:00,23.68,23.7,23.65,23.7,11600.0,23.6799,23.6999,23.6499,23.6999,11600.0
2005-04-28 11:40:00,23.7,23.72,23.7,23.7,8600.0,23.6999,23.7199,23.6999,23.6999,8600.0
2005-04-28 11:45:00,23.71,23.8,23.71,23.8,7100.0,23.7099,23.7999,23.7099,23.7999,7100.0
2005-04-28 11:50:00,23.8,23.85,23.7,23.8,7000.0,23.7999,23.8499,23.6999,23.7999,7000.0
2005-04-28 11:55:00,23.8,23.8,23.75,23.8,4300.0,23.7999,23.7999,23.7499,23.7999,4300.0
2005-04-28 12:00:00,23.8,23.81,23.7,23.81,24100.0,23.7999,23.8099,23.6999,23.8099,24100.0
2005-04-28 12:05:00,23.81,23.85,23.69,23.79,57100.0,23.8099,23.8499,23.6899,23.7899,57100.0
2005-04-28 12:10:00,23.8,23.88,23.79,23.86,19000.0,23.7999,23.8799,23.7899,23.8599,19000.0
2005-04-28 12:15:00,23.81,23.81,23.79,23.81,4300.0,23.8099,23.8099,23.7899,23.8099,4300.0
2005-04-28 12:20:00,23.79,23.8,23.79,23.79,900.0,23.7899,23.7999,23.7899,23.7899,900.0
2005-04-28 12:25:00,23.81,23.83,23.8,23.83,4200.0,23.8099,23.8299,23.7999,23.8299,4200.0
2005-04-28 12:30:00,23.83,23.85,23.8,23.83,2200.0,23.8299,23.8499,23.7999,23.8299,2200.0
2005-04-28 12:35:00,23.84,23.87,23.8,23.82,6500.0,23.8399,23.8699,23.7999,23.8199,6500.0
2005-04-28 12:40:00,23.8,23.81,23.8,23.81,500.0,23.7999,23.8099,23.7999,23.8099,500.0
2005-04-28 12:45:00,23.82,23.87,23.82,23.82,2700.0,23.8199,23.8699,23.8199,23.8199,2700.0
2005-04-28 12:50:00,23.81,23.82,23.8,23.81,3600.0,23.8099,23.8199,23.7999,23.8099,3600.0
2005-04-28 12:55:00,23.82,23.82,23.82,23.82,700.0,23.8199,23.8199,23.8199,23.8199,700.0
2005-04-28 13:00:00,23.79,23.88,23.79,23.82,5100.0,23.7899,23.8799,23.7899,23.8199,5100.0
2005-04-28 13:05:00,23.82,23.83,23.8,23.81,5900.0,23.8199,23.8299,23.7999,23.8099,5900.0
2005-04-28 13:10:00,23.8,23.83,23.8,23.82,6700.0,23.7999,23.8299,23.7999,23.8199,6700.0
2005-04-28 13:15:00,23.83,23.86,23.79,23.8,21000.0,23.8299,23.8599,23.7899,23.7999,21000.0
2005-04-28 13:20:00,23.81,23.83,23.8,23.81,3200.0,23.8099,23.8299,23.7999,23.8099,3200.0
2005-04-28 13:25:00,23.81,23.85,23.81,23.83,3000.0,23.8099,23.8499,23.8099,23.8299,3000.0
2005-04-28 13:30:00,23.82,23.83,23.82,23.83,6800.0,23.8199,23.8299,23.8199,23.8299,6800.0
2005-04-28 13:35:00,23.83,23.84,23.82,23.82,9500.0,23.8299,23.8399,23.8199,23.8199,9500.0
2005-04-28 13:40:00,23.85,23.87,23.84,23.85,2600.0,23.8499,23.8699,23.8399,23.8499,2600.0
2005-04-28 13:45:00,23.87,23.89,23.85,23.89,13300.0,23.8699,23.8899,23.8499,23.8899,13300.0
2005-04-28 13:50:00,23.88,23.89,23.84,23.85,3000.0,23.8799,23.8899,23.8399,23.8499,3000.0
2005-04-28 13:55:00,23.87,23.92,23.82,23.92,7200.0,23.8699,23.9199,23.8199,23.9199,7200.0
2005-04-28 14:00:00,23.9,23.91,23.86,23.88,8000.0,23.8999,23.9099,23.8599,23.8799,8000.0
2005-04-28 14:05:00,23.89,23.89,23.82,23.82,14100.0,23.8899,23.8899,23.8199,23.8199,14100.0
2005-04-28 14:10:00,23.82,23.86,23.82,23.86,4900.0,23.8199,23.8599,23.8199,23.8599,4900.0
2005-04-28 14:15:00,23.85,23.86,23.8,23.8,2100.0,23.8499,23.8599,23.7999,23.7999,2100.0
2005-04-28 14:20:00,23.78,23.93,23.7,23.79,15700.0,23.7799,23.9299,23.6999,23.7899,15700.0
2005-04-28 14:25:00,23.83,23.83,23.7,23.78,9200.0,23.8299,23.8299,23.6999,23.7799,9200.0
2005-04-28 14:30:00,23.77,23.8,23.76,23.76,13200.0,23.7699,23.7999,23.7599,23.7599,13200.0
2005-04-28 14:35:00,23.76,23.81,23.76,23.78,4900.0,23.7599,23.8099,23.7599,23.7799,4900.0
2005-04-28 14:40:00,23.76,23.81,23.76,23.78,4200.0,23.7599,23.8099,23.7599,23.7799,4200.0
2005-04-28 14:45:00,23.78,23.82,23.77,23.77,23900.0,23.7799,23.8199,23.7699,23.7699,23900.0
2005-04-28 14:50:00,23.77,23.81,23.7,23.81,10500.0,23.7699,23.8099,23.6999,23.8099,10500.0
2005-04-28 14:55:00,23.82,23.84,23.7,23.78,34300.0,23.8199,23.8399,23.6999,23.7799,34300.0
2005-04-28 15:00:00,23.78,23.78,23.73,23.73,5500.0,23.7799,23.7799,23.7299,23.7299,5500.0
2005-04-28 15:05:00,23.74,23.82,23.74,23.79,24000.0,23.7399,23.8199,23.7399,23.7899,24000.0
2005-04-28 15:10:00,23.81,23.81,23.73,23.8,8100.0,23.8099,23.8099,23.7299,23.7999,8100.0
2005-04-28 15:15:00,23.77,23.79,23.73,23.77,9100.0,23.7699,23.7899,23.7299,23.7699,9100.0
2005-04-28 15:20:00,23.76,23.84,23.76,23.83,8700.0,23.7599,23.8399,23.7599,23.8299,8700.0
2005-04-28 15:25:00,23.82,23.82,23.75,23.79,20000.0,23.8199,23.8199,23.7499,23.7899,20000.0
2005-04-28 15:30:00,23.79,23.79,23.71,23.71,4700.0,23.7899,23.7899,23.7099,23.7099,4700.0
2005-04-28 15:35:00,23.71,23.78,23.7,23.72,24000.0,23.7099,23.7799,23.6999,23.7199,24000.0
2005-04-28 15:40:00,23.72,23.72,23.7,23.7,6100.0,23.7199,23.7199,23.6999,23.6999,6100.0
2005-04-28 15:45:00,23.7,23.71,23.69,23.7,8800.0,23.6999,23.7099,23.6899,23.6999,8800.0
2005-04-28 15:50:00,23.7,23.72,23.61,23.61,16700.0,23.6999,23.7199,23.6099,23.6099,16700.0
2005-04-28 15:55:00,23.62,23.62,23.56,23.57,20600.0,23.6199,23.6199,23.5599,23.5699,20600.0
2005-04-29 09:30:00,23.61,23.86,23.61,23.8,7100.0,23.6099,23.8599,23.6099,23.7999,7100.0
2005-04-29 09:35:00,23.84,23.93,23.79,23.79,7700.0,23.8399,23.9299,23.7899,23.7899,7700.0
2005-04-29 09:40:00,23.79,23.79,23.67,23.67,4800.0,23.7899,23.7899,23.6699,23.6699,4800.0
2005-04-29 09:45:00,23.68,23.71,23.62,23.62,9400.0,23.6799,23.7099,23.6199,23.6199,9400.0
2005-04-29 09:50:00,23.61,23.61,23.54,23.55,3600.0,23.6099,23.6099,23.5399,23.5499,3600.0
2005-04-29 09:55:00,23.55,23.58,23.53,23.58,4100.0,23.5499,23.5799,23.5299,23.5799,4100.0
2005-04-29 10:00:00,23.6,23.71,23.52,23.53,9000.0,23.5999,23.7099,23.5199,23.5299,9000.0
2005-04-29 10:05:00,23.53,23.57,23.49,23.56,6300.0,23.5299,23.5699,23.4899,23.5599,6300.0
2005-04-29 10:10:00,23.57,23.57,23.5,23.5,4000.0,23.5699,23.5699,23.4999,23.4999,4000.0
2005-04-29 10:15:00,23.51,23.69,23.5,23.66,7500.0,23.5099,23.6899,23.4999,23.6599,7500.0
2005-04-29 10:20:00,23.68,23.71,23.64,23.67,11600.0,23.6799,23.7099,23.6399,23.6699,11600.0
2005-04-29 10:25:00,23.65,23.65,23.52,23.61,5300.0,23.6499,23.6499,23.5199,23.6099,5300.0
2005-04-29 10:30:00,23.57,23.68,23.5,23.56,5100.0,23.5699,23.6799,23.4999,23.5599,5100.0
2005-04-29 10:35:00,23.51,23.58,23.5,23.53,3900.0,23.5099,23.5799,23.4999,23.5299,3900.0
2005-04-29 10:40:00,23.52,23.54,23.5,23.5,2000.0,23.5199,23.5399,23.4999,23.4999,2000.0
2005-04-29 10:45:00,23.5,23.5,23.36,23.36,10800.0,23.4999,23.4999,23.3599,23.3599,10800.0
2005-04-29 10:50:00,23.36,23.41,23.35,23.4,10500.0,23.3599,23.4099,23.3499,23.3999,10500.0
2005-04-29 10:55:00,23.4,23.42,23.39,23.4,5800.0,23.3999,23.4199,23.3899,23.3999,5800.0
2005-04-29 11:00:00,23.39,23.45,23.36,23.38,12600.0,23.3899,23.4499,23.3599,23.3799,12600.0
2005-04-29 11:05:00,23.43,23.59,23.43,23.47,17300.0,23.4299,23.5899,23.4299,23.4699,17300.0
2005-04-29 11:10:00,23.47,23.5,23.42,23.46,10800.0,23.4699,23.4999,23.4199,23.4599,10800.0
2005-04-29 11:15:00,23.47,23.53,23.47,23.52,8300.0,23.4699,23.5299,23.4699,23.5199,8300.0
2005-04-29 11:20:00,23.51,23.51,23.44,23.45,36800.0,23.5099,23.5099,23.4399,23.4499,36800.0
2005-04-29 11:25:00,23.45,23.45,23.39,23.39,2300.0,23.4499,23.4499,23.3899,23.3899,2300.0
2005-04-29 11:30:00,23.4,23.4,23.29,23.34,17100.0,23.3999,23.3999,23.2899,23.3399,17100.0
2005-04-29 11:35:00,23.38,23.53,23.3,23.42,64500.0,23.3799,23.5299,23.2999,23.4199,64500.0
2005-04-29 11:40:00,23.44,23.45,23.34,23.39,9100.0,23.4399,23.4499,23.3399,23.3899,9100.0
2005-04-29 11:45:00,23.39,23.45,23.39,23.45,1800.0,23.3899,23.4499,23.3899,23.4499,1800.0
2005-04-29 11:50:00,23.44,23.56,23.44,23.52,11800.0,23.4399,23.5599,23.4399,23.5199,11800.0
2005-04-29 11:55:00,23.52,23.53,23.47,23.47,600.0,23.5199,23.5299,23.4699,23.4699,600.0
2005-04-29 12:00:00,23.48,23.57,23.42,23.53,4000.0,23.4799,23.5699,23.4199,23.5299,4000.0
2005-04-29 12:05:00,23.52,23.52,23.38,23.4,2200.0,23.5199,23.5199,23.3799,23.3999,2200.0
2005-04-29 12:10:00,23.41,23.42,23.41,23.42,1500.0,23.4099,23.4199,23.4099,23.4199,1500.0
2005-04-29 12:15:00,23.41,23.43,23.41,23.41,2600.0,23.4099,23.4299,23.4099,23.4099,2600.0
2005-04-29 12:20:00,23.41,23.41,23.36,23.36,1300.0,23.4099,23.4099,23.3599,23.3599,1300.0
2005-04-29 12:25:00,23.36,23.36,23.35,23.35,3000.0,23.3599,23.3599,23.3499,23.3499,3000.0
2005-04-29 12:30:00,23.35,23.5,23.34,23.47,11200.0,23.3499,23.4999,23.3399,23.4699,11200.0
2005-04-29 12:35:00,23.47,23.47,23.42,23.44,2400.0,23.4699,23.4699,23.4199,23.4399,2400.0
2005-04-29 12:40:00,23.45,23.45,23.38,23.38,4800.0,23.4499,23.4499,23.3799,23.3799,4800.0
2005-04-29 12:45:00,23.38,23.38,23.33,23.35,1200.0,23.3799,23.3799,23.3299,23.3499,1200.0
2005-04-29 12:50:00,23.36,23.38,23.34,23.38,1800.0,23.3599,23.3799,23.3399,23.3799,1800.0
2005-04-29 12:55:00,23.38,23.47,23.38,23.39,3100.0,23.3799,23.4699,23.3799,23.3899,3100.0
2005-04-29 13:00:00,23.42,23.5,23.42,23.48,3400.0,23.4199,23.4999,23.4199,23.4799,3400.0
2005-04-29 13:05:00,23.48,23.64,23.48,23.63,12100.0,23.4799,23.6399,23.4799,23.6299,12100.0
2005-04-29 13:10:00,23.63,23.66,23.6,23.62,4000.0,23.6299,23.6599,23.5999,23.6199,4000.0
2005-04-29 13:15:00,23.62,23.66,23.62,23.63,7200.0,23.6199,23.6599,23.6199,23.6299,7200.0
2005-04-29 13:20:00,23.63,23.64,23.54,23.54,4200.0,23.6299,23.6399,23.5399,23.5399,4200.0
2005-04-29 13:25:00,23.53,23.55,23.5,23.51,1600.0,23.5299,23.5499,23.4999,23.5099,1600.0
2005-04-29 13:30:00,23.53,23.63,23.53,23.58,2700.0,23.5299,23.6299,23.5299,23.5799,2700.0
2005-04-29 13:35:00,23.56,23.56,23.5,23.52,3700.0,23.5599,23.5599,23.4999,23.5199,3700.0
2005-04-29 13:40:00,23.51,23.52,23.5,23.52,5000.0,23.5099,23.5199,23.4999,23.5199,5000.0
2005-04-29 13:45:00,23.53,23.56,23.53,23.56,800.0,23.5299,23.5599,23.5299,23.5599,800.0
2005-04-29 13:50:00,23.58,23.64,23.58,23.64,2300.0,23.5799,23.6399,23.5799,23.6399,2300.0
2005-04-29 13:55:00,23.63,23.63,23.55,23.61,2000.0,23.6299,23.6299,23.5499,23.6099,2000.0
2005-04-29 14:00:00,23.62,23.65,23.61,23.61,5500.0,23.6199,23.6499,23.6099,23.6099,5500.0
2005-04-29 14:05:00,23.61,23.62,23.59,23.59,2700.0,23.6099,23.6199,23.5899,23.5899,2700.0
2005-04-29 14:10:00,23.6,23.6,23.58,23.58,1100.0,23.5999,23.5999,23.5799,23.5799,1100.0
2005-04-29 14:15:00,23.59,23.59,23.56,23.56,3800.0,23.5899,23.5899,23.5599,23.5599,3800.0
2005-04-29 14:20:00,23.55,23.62,23.51,23.62,8000.0,23.5499,23.6199,23.5099,23.6199,8000.0
2005-04-29 14:25:00,23.61,23.61,23.55,23.6,4100.0,23.6099,23.6099,23.5499,23.5999,4100.0
2005-04-29 14:30:00,23.61,23.69,23.6,23.69,6600.0,23.6099,23.6899,23.5999,23.6899,6600.0
2005-04-29 14:35:00,23.69,23.76,23.67,23.67,19800.0,23.6899,23.7599,23.6699,23.6699,19800.0
2005-04-29 14:40:00,23.67,23.67,23.61,23.61,5800.0,23.6699,23.6699,23.6099,23.6099,5800.0
2005-04-29 14:45:00,23.61,23.76,23.61,23.76,5500.0,23.6099,23.7599,23.6099,23.7599,5500.0
2005-04-29 14:50:00,23.76,23.78,23.67,23.7,16200.0,23.7599,23.7799,23.6699,23.6999,16200.0
2005-04-29 14:55:00,23.7,23.7,23.65,23.65,9100.0,23.6999,23.6999,23.6499,23.6499,9100.0
2005-04-29 15:00:00,23.64,23.68,23.63,23.65,14900.0,23.6399,23.6799,23.6299,23.6499,14900.0
2005-04-29 15:05:00,23.65,23.75,23.65,23.67,16700.0,23.6499,23.7499,23.6499,23.6699,16700.0
2005-04-29 15:10:00,23.66,23.67,23.63,23.65,18500.0,23.6599,23.6699,23.6299,23.6499,18500.0
2005-04-29 15:15:00,23.66,23.69,23.66,23.67,13500.0,23.6599,23.6899,23.6599,23.6699,13500.0
2005-04-29 15:20:00,23.67,23.74,23.66,23.73,18100.0,23.6699,23.7399,23.6599,23.7299,18100.0
2005-04-29 15:25:00,23.73,23.74,23.66,23.67,18100.0,23.7299,23.7399,23.6599,23.6699,18100.0
2005-04-29 15:30:00,23.67,23.71,23.66,23.68,7800.0,23.6699,23.7099,23.6599,23.6799,7800.0
2005-04-29 15:35:00,23.69,23.69,23.63,23.63,12000.0,23.6899,23.6899,23.6299,23.6299,12000.0
2005-04-29 15:40:00,23.62,23.63,23.59,23.62,10800.0,23.6199,23.6299,23.5899,23.6199,10800.0
2005-04-29 15:45:00,23.63,23.78,23.62,23.63,18900.0,23.6299,23.7799,23.6199,23.6299,18900.0
2005-04-29 15:50:00,23.64,23.69,23.58,23.58,27900.0,23.6399,23.6899,23.5799,23.5799,27900.0
2005-04-29 15:55:00,23.59,23.66,23.54,23.54,21000.0,23.5899,23.6599,23.5399,23.5399,21000.0
2005-05-02 09:30:00,23.75,23.94,23.55,23.88,16200.0,23.7499,23.9399,23.5499,23.8799,16200.0
2005-05-02 09:35:00,23.94,23.94,23.74,23.77,19300.0,23.9399,23.9399,23.7399,23.7699,19300.0
2005-05-02 09:40:00,23.78,23.83,23.75,23.83,18600.0,23.7799,23.8299,23.7499,23.8299,18600.0
2005-05-02 09:45:00,23.83,23.83,23.76,23.83,12600.0,23.8299,23.8299,23.7599,23.8299,12600.0
2005-05-02 09:50:00,23.83,23.83,23.77,23.82,10100.0,23.8299,23.8299,23.7699,23.8199,10100.0
2005-05-02 09:55:00,23.82,23.82,23.73,23.79,29200.0,23.8199,23.8199,23.7299,23.7899,29200.0
2005-05-02 10:00:00,23.78,23.82,23.67,23.79,25600.0,23.7799,23.8199,23.6699,23.7899,25600.0
2005-05-02 10:05:00,23.79,23.97,23.79,23.97,37200.0,23.7899,23.9699,23.7899,23.9699,37200.0
2005-05-02 10:10:00,23.96,23.96,23.86,23.86,12000.0,23.9599,23.9599,23.8599,23.8599,12000.0
2005-05-02 10:15:00,23.9,23.93,23.89,23.93,19900.0,23.8999,23.9299,23.8899,23.9299,19900.0
2005-05-02 10:20:00,23.93,23.97,23.88,23.88,13600.0,23.9299,23.9699,23.8799,23.8799,13600.0
2005-05-02 10:25:00,23.93,23.93,23.87,23.87,7300.0,23.9299,23.9299,23.8699,23.8699,7300.0
2005-05-02 10:30:00,23.9,23.9,23.85,23.85,7700.0,23.8999,23.8999,23.8499,23.8499,7700.0
2005-05-02 10:35:00,23.86,23.86,23.78,23.79,6900.0,23.8599,23.8599,23.7799,23.7899,6900.0
2005-05-02 10:40:00,23.79,23.8,23.76,23.78,11600.0,23.7899,23.7999,23.7599,23.7799,11600.0
2005-05-02 10:45:00,23.78,23.81,23.78,23.8,12800.0,23.7799,23.8099,23.7799,23.7999,12800.0
2005-05-02 10:50:00,23.8,23.8,23.77,23.77,4000.0,23.7999,23.7999,23.7699,23.7699,4000.0
2005-05-02 10:55:00,23.78,23.79,23.76,23.76,2900.0,23.7799,23.7899,23.7599,23.7599,2900.0
2005-05-02 11:00:00,23.77,23.77,23.71,23.72,2100.0,23.7699,23.7699,23.7099,23.7199,2100.0
2005-05-02 11:05:00,23.72,23.76,23.66,23.67,5400.0,23.7199,23.7599,23.6599,23.6699,5400.0
2005-05-02 11:10:00,23.67,23.73,23.66,23.71,7200.0,23.6699,23.7299,23.6599,23.7099,7200.0
2005-05-02 11:15:00,23.67,23.68,23.62,23.62,3900.0,23.6699,23.6799,23.6199,23.6199,3900.0
2005-05-02 11:20:00,23.61,23.66,23.61,23.66,2800.0,23.6099,23.6599,23.6099,23.6599,2800.0
2005-05-02 11:25:00,23.67,23.7,23.66,23.7,7400.0,23.6699,23.6999,23.6599,23.6999,7400.0
2005-05-02 11:30:00,23.68,23.68,23.62,23.62,5100.0,23.6799,23.6799,23.6199,23.6199,5100.0
2005-05-02 11:35:00,23.61,23.61,23.5,23.5,7000.0,23.6099,23.6099,23.4999,23.4999,7000.0
2005-05-02 11:40:00,23.49,23.52,23.46,23.5,5100.0,23.4899,23.5199,23.4599,23.4999,5100.0
2005-05-02 11:45:00,23.5,23.52,23.5,23.52,3100.0,23.4999,23.5199,23.4999,23.5199,3100.0
2005-05-02 11:50:00,23.52,23.53,23.51,23.53,7200.0,23.5199,23.5299,23.5099,23.5299,7200.0
2005-05-02 11:55:00,23.54,23.58,23.54,23.58,4300.0,23.5399,23.5799,23.5399,23.5799,4300.0
2005-05-02 12:00:00,23.58,23.63,23.57,23.62,6300.0,23.5799,23.6299,23.5699,23.6199,6300.0
2005-05-02 12:05:00,23.6,23.66,23.53,23.53,25500.0,23.5999,23.6599,23.5299,23.5299,25500.0
2005-05-02 12:10:00,23.56,23.56,23.4,23.45,18700.0,23.5599,23.5599,23.3999,23.4499,18700.0
2005-05-02 12:15:00,23.45,23.5,23.43,23.49,5200.0,23.4499,23.4999,23.4299,23.4899,5200.0
2005-05-02 12:20:00,23.52,23.55,23.52,23.54,3700.0,23.5199,23.5499,23.5199,23.5399,3700.0
2005-05-02 12:25:00,23.53,23.56,23.51,23.51,6500.0,23.5299,23.5599,23.5099,23.5099,6500.0
2005-05-02 12:30:00,23.52,23.54,23.5,23.5,2700.0,23.5199,23.5399,23.4999,23.4999,2700.0
2005-05-02 12:35:00,23.51,23.55,23.51,23.52,5100.0,23.5099,23.5499,23.5099,23.5199,5100.0
2005-05-02 12:40:00,23.52,23.52,23.52,23.52,800.0,23.5199,23.5199,23.5199,23.5199,800.0
2005-05-02 12:45:00,23.51,23.54,23.49,23.53,10400.0,23.5099,23.5399,23.4899,23.5299,10400.0
2005-05-02 12:50:00,23.54,23.54,23.52,23.53,4000.0,23.5399,23.5399,23.5199,23.5299,4000.0
2005-05-02 12:55:00,23.53,23.55,23.53,23.55,8100.0,23.5299,23.5499,23.5299,23.5499,8100.0
2005-05-02 13:00:00,23.54,23.55,23.54,23.54,13000.0,23.5399,23.5499,23.5399,23.5399,13000.0
2005-05-02 13:05:00,23.54,23.54,23.53,23.54,5000.0,23.5399,23.5399,23.5299,23.5399,5000.0
2005-05-02 13:10:00,23.54,23.54,23.51,23.51,5700.0,23.5399,23.5399,23.5099,23.5099,5700.0
2005-05-02 13:15:00,23.52,23.52,23.5,23.5,6400.0,23.5199,23.5199,23.4999,23.4999,6400.0
2005-05-02 13:20:00,23.51,23.54,23.51,23.53,1900.0,23.5099,23.5399,23.5099,23.5299,1900.0
2005-05-02 13:25:00,23.54,23.57,23.53,23.57,4800.0,23.5399,23.5699,23.5299,23.5699,4800.0
2005-05-02 13:30:00,23.57,23.64,23.53,23.61,4500.0,23.5699,23.6399,23.5299,23.6099,4500.0
2005-05-02 13:35:00,23.61,23.61,23.58,23.61,4800.0,23.6099,23.6099,23.5799,23.6099,4800.0
2005-05-02 13:40:00,23.62,23.67,23.62,23.67,3100.0,23.6199,23.6699,23.6199,23.6699,3100.0
2005-05-02 13:45:00,23.67,23.75,23.67,23.74,5700.0,23.6699,23.7499,23.6699,23.7399,5700.0
2005-05-02 13:50:00,23.75,23.78,23.74,23.78,3500.0,23.7499,23.7799,23.7399,23.7799,3500.0
2005-05-02 13:55:00,23.78,23.78,23.64,23.64,5500.0,23.7799,23.7799,23.6399,23.6399,5500.0
2005-05-02 14:00:00,23.64,23.65,23.47,23.5,9500.0,23.6399,23.6499,23.4699,23.4999,9500.0
2005-05-02 14:05:00,23.5,23.58,23.5,23.58,8900.0,23.4999,23.5799,23.4999,23.5799,8900.0
2005-05-02 14:10:00,23.59,23.67,23.59,23.66,9800.0,23.5899,23.6699,23.5899,23.6599,9800.0
2005-05-02 14:15:00,23.67,23.69,23.65,23.67,4300.0,23.6699,23.6899,23.6499,23.6699,4300.0
2005-05-02 14:20:00,23.64,23.65,23.62,23.62,3800.0,23.6399,23.6499,23.6199,23.6199,3800.0
2005-05-02 14:25:00,23.63,23.69,23.63,23.66,3900.0,23.6299,23.6899,23.6299,23.6599,3900.0
2005-05-02 14:30:00,23.63,23.63,23.56,23.56,6000.0,23.6299,23.6299,23.5599,23.5599,6000.0
2005-05-02 14:35:00,23.56,23.59,23.52,23.56,11600.0,23.5599,23.5899,23.5199,23.5599,11600.0
2005-05-02 14:40:00,23.56,23.57,23.52,23.55,17200.0,23.5599,23.5699,23.5199,23.5499,17200.0
2005-05-02 14:45:00,23.58,23.72,23.55,23.72,10100.0,23.5799,23.7199,23.5499,23.7199,10100.0
2005-05-02 14:50:00,23.71,23.75,23.68,23.74,5300.0,23.7099,23.7499,23.6799,23.7399,5300.0
2005-05-02 14:55:00,23.75,23.76,23.71,23.72,9200.0,23.7499,23.7599,23.7099,23.7199,9200.0
2005-05-02 15:00:00,23.75,23.79,23.72,23.73,12700.0,23.7499,23.7899,23.7199,23.7299,12700.0
2005-05-02 15:05:00,23.74,23.88,23.73,23.84,10400.0,23.7399,23.8799,23.7299,23.8399,10400.0
2005-05-02 15:10:00,23.82,23.84,23.79,23.84,8400.0,23.8199,23.8399,23.7899,23.8399,8400.0
2005-05-02 15:15:00,23.85,23.9,23.84,23.88,14200.0,23.8499,23.8999,23.8399,23.8799,14200.0
2005-05-02 15:20:00,23.89,23.92,23.86,23.87,18700.0,23.8899,23.9199,23.8599,23.8699,18700.0
2005-05-02 15:25:00,23.91,23.92,23.84,23.85,14100.0,23.9099,23.9199,23.8399,23.8499,14100.0
2005-05-02 15:30:00,23.85,23.88,23.85,23.85,10900.0,23.8499,23.8799,23.8499,23.8499,10900.0
2005-05-02 15:35:00,23.85,23.88,23.84,23.87,10200.0,23.8499,23.8799,23.8399,23.8699,10200.0
2005-05-02 15:40:00,23.87,23.88,23.84,23.86,16400.0,23.8699,23.8799,23.8399,23.8599,16400.0
2005-05-02 15:45:00,23.85,23.89,23.85,23.89,20100.0,23.8499,23.8899,23.8499,23.8899,20100.0
2005-05-02 15:50:00,23.89,23.9,23.81,23.83,30300.0,23.8899,23.8999,23.8099,23.8299,30300.0
2005-05-02 15:55:00,23.83,23.95,23.83,23.91,35000.0,23.8299,23.9499,23.8299,23.9099,35000.0
2005-05-03 09:30:00,23.95,23.97,23.92,23.94,7100.0,23.9499,23.9699,23.9199,23.9399,7100.0
2005-05-03 09:35:00,23.96,24.05,23.91,24.05,12300.0,23.9599,24.0499,23.9099,24.0499,12300.0
2005-05-03 09:40:00,24.05,24.12,23.98,24.02,20100.0,24.0499,24.1199,23.9799,24.0199,20100.0
2005-05-03 09:45:00,24.0,24.09,23.98,24.08,16400.0,23.9999,24.0899,23.9799,24.0799,16400.0
2005-05-03 09:50:00,24.07,24.11,24.06,24.07,19800.0,24.0699,24.1099,24.0599,24.0699,19800.0
2005-05-03 09:55:00,24.08,24.11,24.07,24.07,10900.0,24.0799,24.1099,24.0699,24.0699,10900.0
2005-05-03 10:00:00,24.08,24.16,24.08,24.15,9500.0,24.0799,24.1599,24.0799,24.1499,9500.0
2005-05-03 10:05:00,24.12,24.2,24.12,24.17,9000.0,24.1199,24.1999,24.1199,24.1699,9000.0
2005-05-03 10:10:00,24.17,24.23,24.17,24.19,10600.0,24.1699,24.2299,24.1699,24.1899,10600.0
2005-05-03 10:15:00,24.18,24.2,24.16,24.19,5800.0,24.1799,24.1999,24.1599,24.1899,5800.0
2005-05-03 10:20:00,24.19,24.2,24.14,24.14,9000.0,24.1899,24.1999,24.1399,24.1399,9000.0
2005-05-03 10:25:00,24.13,24.25,24.13,24.22,6600.0,24.1299,24.2499,24.1299,24.2199,6600.0
2005-05-03 10:30:00,24.22,24.26,24.2,24.25,17900.0,24.2199,24.2599,24.1999,24.2499,17900.0
2005-05-03 10:35:00,24.25,24.32,24.25,24.31,11800.0,24.2499,24.3199,24.2499,24.3099,11800.0
2005-05-03 10:40:00,24.32,24.32,24.29,24.31,8000.0,24.3199,24.3199,24.2899,24.3099,8000.0
2005-05-03 10:45:00,24.31,24.37,24.31,24.36,4700.0,24.3099,24.3698,24.3099,24.3598,4700.0
2005-05-03 10:50:00,24.37,24.38,24.31,24.32,7400.0,24.3698,24.3798,24.3099,24.3199,7400.0
2005-05-03 10:55:00,24.32,24.38,24.32,24.36,6000.0,24.3199,24.3798,24.3199,24.3598,6000.0
2005-05-03 11:00:00,24.36,24.44,24.35,24.36,8800.0,24.3598,24.4398,24.3498,24.3598,8800.0
2005-05-03 11:05:00,24.36,24.44,24.35,24.43,10900.0,24.3598,24.4398,24.3498,24.4298,10900.0
2005-05-03 11:10:00,24.43,24.49,24.39,24.39,22200.0,24.4298,24.4898,24.3898,24.3898,22200.0
2005-05-03 11:15:00,24.38,24.4,24.37,24.4,4100.0,24.3798,24.3998,24.3698,24.3998,4100.0
2005-05-03 11:20:00,24.42,24.42,24.25,24.25,9800.0,24.4198,24.4198,24.2499,24.2499,9800.0
2005-05-03 11:25:00,24.25,24.26,24.19,24.19,11700.0,24.2499,24.2599,24.1899,24.1899,11700.0
2005-05-03 11:30:00,24.18,24.31,24.14,24.21,35300.0,24.1799,24.3099,24.1399,24.2099,35300.0
2005-05-03 11:35:00,24.22,24.23,24.17,24.17,5100.0,24.2199,24.2299,24.1699,24.1699,5100.0
2005-05-03 11:40:00,24.17,24.17,24.09,24.1,14500.0,24.1699,24.1699,24.0899,24.0999,14500.0
2005-05-03 11:45:00,24.1,24.1,24.08,24.08,5500.0,24.0999,24.0999,24.0799,24.0799,5500.0
2005-05-03 11:50:00,24.09,24.16,24.09,24.15,7500.0,24.0899,24.1599,24.0899,24.1499,7500.0
2005-05-03 11:55:00,24.16,24.2,24.16,24.2,6700.0,24.1599,24.1999,24.1599,24.1999,6700.0
2005-05-03 12:00:00,24.2,24.23,24.18,24.21,4600.0,24.1999,24.2299,24.1799,24.2099,4600.0
2005-05-03 12:05:00,24.24,24.3,24.21,24.27,8300.0,24.2399,24.2999,24.2099,24.2699,8300.0
2005-05-03 12:10:00,24.29,24.33,24.29,24.31,6200.0,24.2899,24.3299,24.2899,24.3099,6200.0
2005-05-03 12:15:00,24.32,24.4,24.3,24.4,7100.0,24.3199,24.3998,24.2999,24.3998,7100.0
2005-05-03 12:20:00,24.39,24.41,24.39,24.41,2500.0,24.3898,24.4098,24.3898,24.4098,2500.0
2005-05-03 12:25:00,24.4,24.4,24.36,24.39,4100.0,24.3998,24.3998,24.3598,24.3898,4100.0
2005-05-03 12:30:00,24.37,24.38,24.37,24.38,2400.0,24.3698,24.3798,24.3698,24.3798,2400.0
2005-05-03 12:35:00,24.38,24.4,24.37,24.37,6100.0,24.3798,24.3998,24.3698,24.3698,6100.0
2005-05-03 12:40:00,24.37,24.4,24.36,24.39,4000.0,24.3698,24.3998,24.3598,24.3898,4000.0
2005-05-03 12:45:00,24.39,24.39,24.35,24.38,4700.0,24.3898,24.3898,24.3498,24.3798,4700.0
2005-05-03 12:50:00,24.39,24.41,24.36,24.41,2800.0,24.3898,24.4098,24.3598,24.4098,2800.0
2005-05-03 12:55:00,24.41,24.41,24.39,24.39,2200.0,24.4098,24.4098,24.3898,24.3898,2200.0
2005-05-03 13:00:00,24.4,24.4,24.29,24.29,3400.0,24.3998,24.3998,24.2899,24.2899,3400.0
2005-05-03 13:05:00,24.27,24.28,24.27,24.27,2700.0,24.2699,24.2799,24.2699,24.2699,2700.0
2005-05-03 13:10:00,24.27,24.28,24.26,24.26,2200.0,24.2699,24.2799,24.2599,24.2599,2200.0
2005-05-03 13:15:00,24.26,24.35,24.25,24.34,9300.0,24.2599,24.3498,24.2499,24.3398,9300.0
2005-05-03 13:20:00,24.36,24.36,24.34,24.34,5000.0,24.3598,24.3598,24.3398,24.3398,5000.0
2005-05-03 13:25:00,24.34,24.35,24.34,24.35,1000.0,24.3398,24.3498,24.3398,24.3498,1000.0
2005-05-03 13:30:00,24.35,24.36,24.33,24.35,4800.0,24.3498,24.3598,24.3299,24.3498,4800.0
2005-05-03 13:35:00,24.35,24.36,24.35,24.35,4800.0,24.3498,24.3598,24.3498,24.3498,4800.0
2005-05-03 13:40:00,24.34,24.37,24.34,24.36,4000.0,24.3398,24.3698,24.3398,24.3598,4000.0
2005-05-03 13:45:00,24.36,24.37,24.36,24.37,1500.0,24.3598,24.3698,24.3598,24.3698,1500.0
2005-05-03 13:50:00,24.37,24.37,24.36,24.37,3300.0,24.3698,24.3698,24.3598,24.3698,3300.0
2005-05-03 13:55:00,24.37,24.37,24.36,24.37,8000.0,24.3698,24.3698,24.3598,24.3698,8000.0
2005-05-03 14:00:00,24.37,24.37,24.35,24.37,5200.0,24.3698,24.3698,24.3498,24.3698,5200.0
2005-05-03 14:05:00,24.37,24.37,24.36,24.36,3100.0,24.3698,24.3698,24.3598,24.3598,3100.0
2005-05-03 14:10:00,24.36,24.41,24.34,24.41,7600.0,24.3598,24.4098,24.3398,24.4098,7600.0
2005-05-03 14:15:00,24.41,24.47,24.23,24.23,12200.0,24.4098,24.4698,24.2299,24.2299,12200.0
2005-05-03 14:20:00,24.24,24.41,24.21,24.38,11000.0,24.2399,24.4098,24.2099,24.3798,11000.0
2005-05-03 14:25:00,24.39,24.39,24.3,24.32,5600.0,24.3898,24.3898,24.2999,24.3199,5600.0
2005-05-03 14:30:00,24.32,24.43,24.31,24.43,5200.0,24.3199,24.4298,24.3099,24.4298,5200.0
2005-05-03 14:35:00,24.45,24.49,24.43,24.44,8700.0,24.4498,24.4898,24.4298,24.4398,8700.0
2005-05-03 14:40:00,24.43,24.43,24.31,24.31,6400.0,24.4298,24.4298,24.3099,24.3099,6400.0
2005-05-03 14:45:00,24.31,24.31,24.16,24.16,14600.0,24.3099,24.3099,24.1599,24.1599,14600.0
2005-05-03 14:50:00,24.19,24.23,24.19,24.2,4400.0,24.1899,24.2299,24.1899,24.1999,4400.0
2005-05-03 14:55:00,24.23,24.23,24.15,24.19,5500.0,24.2299,24.2299,24.1499,24.1899,5500.0
2005-05-03 15:00:00,24.2,24.24,24.14,24.16,5700.0,24.1999,24.2399,24.1399,24.1599,5700.0
2005-05-03 15:05:00,24.16,24.17,23.96,23.97,10700.0,24.1599,24.1699,23.9599,23.9699,10700.0
2005-05-03 15:10:00,23.98,24.01,23.96,23.97,12000.0,23.9799,24.0099,23.9599,23.9699,12000.0
2005-05-03 15:15:00,23.96,23.99,23.92,23.96,15800.0,23.9599,23.9899,23.9199,23.9599,15800.0
2005-05-03 15:20:00,24.01,24.23,24.01,24.2,15500.0,24.0099,24.2299,24.0099,24.1999,15500.0
2005-05-03 15:25:00,24.21,24.25,24.21,24.25,13200.0,24.2099,24.2499,24.2099,24.2499,13200.0
2005-05-03 15:30:00,24.24,24.28,24.23,24.24,14200.0,24.2399,24.2799,24.2299,24.2399,14200.0
2005-05-03 15:35:00,24.23,24.25,24.23,24.25,7000.0,24.2299,24.2499,24.2299,24.2499,7000.0
2005-05-03 15:40:00,24.24,24.26,24.24,24.25,7100.0,24.2399,24.2599,24.2399,24.2499,7100.0
2005-05-03 15:45:00,24.24,24.29,24.24,24.28,9700.0,24.2399,24.2899,24.2399,24.2799,9700.0
2005-05-03 15:50:00,24.27,24.29,24.25,24.27,18800.0,24.2699,24.2899,24.2499,24.2699,18800.0
2005-05-03 15:55:00,24.28,24.31,24.23,24.3,36500.0,24.2799,24.3099,24.2299,24.2999,36500.0
2005-05-04 09:30:00,23.87,23.94,23.64,23.66,58200.0,23.8699,23.9399,23.6399,23.6599,58200.0
2005-05-04 09:35:00,23.73,24.05,23.71,23.95,75900.0,23.7299,24.0499,23.7099,23.9499,75900.0
2005-05-04 09:40:00,23.95,24.09,23.95,24.06,37300.0,23.9499,24.0899,23.9499,24.0599,37300.0
2005-05-04 09:45:00,24.06,24.18,23.89,24.0,48100.0,24.0599,24.1799,23.8899,23.9999,48100.0
2005-05-04 09:50:00,24.0,24.17,24.0,24.07,23200.0,23.9999,24.1699,23.9999,24.0699,23200.0
2005-05-04 09:55:00,24.08,24.25,24.06,24.16,15900.0,24.0799,24.2499,24.0599,24.1599,15900.0
2005-05-04 10:00:00,24.15,24.38,24.09,24.24,29700.0,24.1499,24.3798,24.0899,24.2399,29700.0
2005-05-04 10:05:00,24.26,24.3,24.15,24.15,12300.0,24.2599,24.2999,24.1499,24.1499,12300.0
2005-05-04 10:10:00,24.16,24.28,24.13,24.15,13200.0,24.1599,24.2799,24.1299,24.1499,13200.0
2005-05-04 10:15:00,24.15,24.21,24.12,24.18,7700.0,24.1499,24.2099,24.1199,24.1799,7700.0
2005-05-04 10:20:00,24.17,24.32,24.16,24.31,21400.0,24.1699,24.3199,24.1599,24.3099,21400.0
2005-05-04 10:25:00,24.27,24.27,24.21,24.24,3800.0,24.2699,24.2699,24.2099,24.2399,3800.0
2005-05-04 10:30:00,24.27,24.44,24.25,24.44,18700.0,24.2699,24.4398,24.2499,24.4398,18700.0
2005-05-04 10:35:00,24.36,24.41,24.3,24.41,10600.0,24.3598,24.4098,24.2999,24.4098,10600.0
2005-05-04 10:40:00,24.4,24.4,24.29,24.3,9600.0,24.3998,24.3998,24.2899,24.2999,9600.0
2005-05-04 10:45:00,24.27,24.34,24.27,24.33,4600.0,24.2699,24.3398,24.2699,24.3299,4600.0
2005-05-04 10:50:00,24.33,24.35,24.33,24.35,8500.0,24.3299,24.3498,24.3299,24.3498,8500.0
2005-05-04 10:55:00,24.32,24.35,24.32,24.35,6600.0,24.3199,24.3498,24.3199,24.3498,6600.0
2005-05-04 11:00:00,24.35,24.35,24.27,24.27,13300.0,24.3498,24.3498,24.2699,24.2699,13300.0
2005-05-04 11:05:00,24.25,24.27,24.21,24.22,6600.0,24.2499,24.2699,24.2099,24.2199,6600.0
2005-05-04 11:10:00,24.21,24.25,24.16,24.16,7200.0,24.2099,24.2499,24.1599,24.1599,7200.0
2005-05-04 11:15:00,24.16,24.21,24.15,24.16,10200.0,24.1599,24.2099,24.1499,24.1599,10200.0
2005-05-04 11:20:00,24.16,24.18,24.15,24.15,8400.0,24.1599,24.1799,24.1499,24.1499,8400.0
2005-05-04 11:25:00,24.15,24.19,24.15,24.17,10100.0,24.1499,24.1899,24.1499,24.1699,10100.0
2005-05-04 11:30:00,24.16,24.19,24.15,24.15,6300.0,24.1599,24.1899,24.1499,24.1499,6300.0
2005-05-04 11:35:00,24.15,24.17,24.15,24.15,9600.0,24.1499,24.1699,24.1499,24.1499,9600.0
2005-05-04 11:40:00,24.16,24.17,24.15,24.16,4200.0,24.1599,24.1699,24.1499,24.1599,4200.0
2005-05-04 11:45:00,24.16,24.25,24.16,24.19,17400.0,24.1599,24.2499,24.1599,24.1899,17400.0
2005-05-04 11:50:00,24.19,24.21,24.15,24.18,10600.0,24.1899,24.2099,24.1499,24.1799,10600.0
2005-05-04 11:55:00,24.19,24.2,24.17,24.18,2200.0,24.1899,24.1999,24.1699,24.1799,2200.0
2005-05-04 12:00:00,24.2,24.2,24.15,24.15,8000.0,24.1999,24.1999,24.1499,24.1499,8000.0
2005-05-04 12:05:00,24.15,24.15,24.12,24.12,10300.0,24.1499,24.1499,24.1199,24.1199,10300.0
2005-05-04 12:10:00,24.12,24.19,24.11,24.11,11300.0,24.1199,24.1899,24.1099,24.1099,11300.0
2005-05-04 12:15:00,24.12,24.18,24.12,24.14,4900.0,24.1199,24.1799,24.1199,24.1399,4900.0
2005-05-04 12:20:00,24.17,24.19,24.12,24.18,8200.0,24.1699,24.1899,24.1199,24.1799,8200.0
2005-05-04 12:25:00,24.18,24.2,24.15,24.18,23600.0,24.1799,24.1999,24.1499,24.1799,23600.0
2005-05-04 12:30:00,24.17,24.18,24.15,24.17,7600.0,24.1699,24.1799,24.1499,24.1699,7600.0
2005-05-04 12:35:00,24.18,24.2,24.11,24.13,23500.0,24.1799,24.1999,24.1099,24.1299,23500.0
2005-05-04 12:40:00,24.1,24.11,24.02,24.04,13800.0,24.0999,24.1099,24.0199,24.0399,13800.0
2005-05-04 12:45:00,24.05,24.09,23.99,24.09,14500.0,24.0499,24.0899,23.9899,24.0899,14500.0
2005-05-04 12:50:00,24.1,24.14,24.1,24.14,2300.0,24.0999,24.1399,24.0999,24.1399,2300.0
2005-05-04 12:55:00,24.14,24.17,24.06,24.09,13300.0,24.1399,24.1699,24.0599,24.0899,13300.0
2005-05-04 13:00:00,24.11,24.14,24.11,24.14,600.0,24.1099,24.1399,24.1099,24.1399,600.0
2005-05-04 13:05:00,24.13,24.21,24.12,24.2,4600.0,24.1299,24.2099,24.1199,24.1999,4600.0
2005-05-04 13:10:00,24.2,24.25,24.2,24.23,6200.0,24.1999,24.2499,24.1999,24.2299,6200.0
2005-05-04 13:15:00,24.23,24.25,24.22,24.24,3400.0,24.2299,24.2499,24.2199,24.2399,3400.0
2005-05-04 13:20:00,24.23,24.23,24.0,24.09,24500.0,24.2299,24.2299,23.9999,24.0899,24500.0
2005-05-04 13:25:00,24.1,24.13,24.08,24.11,2000.0,24.0999,24.1299,24.0799,24.1099,2000.0
2005-05-04 13:30:00,24.12,24.15,24.11,24.15,4800.0,24.1199,24.1499,24.1099,24.1499,4800.0
2005-05-04 13:35:00,24.16,24.2,24.14,24.2,3200.0,24.1599,24.1999,24.1399,24.1999,3200.0
2005-05-04 13:40:00,24.21,24.24,24.21,24.24,2100.0,24.2099,24.2399,24.2099,24.2399,2100.0
2005-05-04 13:45:00,24.24,24.3,24.24,24.29,7700.0,24.2399,24.2999,24.2399,24.2899,7700.0
2005-05-04 13:50:00,24.3,24.35,24.29,24.35,10600.0,24.2999,24.3498,24.2899,24.3498,10600.0
2005-05-04 13:55:00,24.35,24.35,24.34,24.35,2300.0,24.3498,24.3498,24.3398,24.3498,2300.0
2005-05-04 14:00:00,24.35,24.35,24.31,24.31,4500.0,24.3498,24.3498,24.3099,24.3099,4500.0
2005-05-04 14:05:00,24.31,24.33,24.3,24.33,2200.0,24.3099,24.3299,24.2999,24.3299,2200.0
2005-05-04 14:10:00,24.32,24.34,24.31,24.33,3000.0,24.3199,24.3398,24.3099,24.3299,3000.0
2005-05-04 14:15:00,24.33,24.35,24.33,24.33,4800.0,24.3299,24.3498,24.3299,24.3299,4800.0
2005-05-04 14:20:00,24.32,24.42,24.32,24.41,6200.0,24.3199,24.4198,24.3199,24.4098,6200.0
2005-05-04 14:25:00,24.41,24.43,24.33,24.35,10100.0,24.4098,24.4298,24.3299,24.3498,10100.0
2005-05-04 14:30:00,24.37,24.42,24.36,24.42,3400.0,24.3698,24.4198,24.3598,24.4198,3400.0
2005-05-04 14:35:00,24.41,24.42,24.39,24.42,4100.0,24.4098,24.4198,24.3898,24.4198,4100.0
2005-05-04 14:40:00,24.42,24.49,24.42,24.49,7800.0,24.4198,24.4898,24.4198,24.4898,7800.0
2005-05-04 14:45:00,24.48,24.5,24.43,24.5,15200.0,24.4798,24.4998,24.4298,24.4998,15200.0
2005-05-04 14:50:00,24.5,24.53,24.47,24.5,11200.0,24.4998,24.5298,24.4698,24.4998,11200.0
2005-05-04 14:55:00,24.5,24.62,24.5,24.6,20600.0,24.4998,24.6198,24.4998,24.5998,20600.0
2005-05-04 15:00:00,24.6,24.62,24.51,24.52,8200.0,24.5998,24.6198,24.5098,24.5198,8200.0
2005-05-04 15:05:00,24.52,24.54,24.4,24.46,23300.0,24.5198,24.5398,24.3998,24.4598,23300.0
2005-05-04 15:10:00,24.46,24.46,24.4,24.43,11300.0,24.4598,24.4598,24.3998,24.4298,11300.0
2005-05-04 15:15:00,24.43,24.43,24.39,24.39,13100.0,24.4298,24.4298,24.3898,24.3898,13100.0
2005-05-04 15:20:00,24.39,24.5,24.36,24.44,15800.0,24.3898,24.4998,24.3598,24.4398,15800.0
2005-05-04 15:25:00,24.45,24.47,24.45,24.45,14100.0,24.4498,24.4698,24.4498,24.4498,14100.0
2005-05-04 15:30:00,24.45,24.48,24.45,24.46,11200.0,24.4498,24.4798,24.4498,24.4598,11200.0
2005-05-04 15:35:00,24.46,24.46,24.4,24.4,15800.0,24.4598,24.4598,24.3998,24.3998,15800.0
2005-05-04 15:40:00,24.42,24.43,24.34,24.36,20800.0,24.4198,24.4298,24.3398,24.3598,20800.0
2005-05-04 15:45:00,24.36,24.43,24.31,24.35,25100.0,24.3598,24.4298,24.3099,24.3498,25100.0
2005-05-04 15:50:00,24.35,24.41,24.32,24.39,28800.0,24.3498,24.4098,24.3199,24.3898,28800.0
2005-05-04 15:55:00,24.39,24.42,24.34,24.42,14800.0,24.3898,24.4198,24.3398,24.4198,14800.0
2005-05-05 09:30:00,24.4,24.4,24.31,24.38,2900.0,24.3998,24.3998,24.3099,24.3798,2900.0
2005-05-05 09:35:00,24.32,24.39,24.3,24.39,1700.0,24.3199,24.3898,24.2999,24.3898,1700.0
2005-05-05 09:40:00,24.43,24.55,24.41,24.54,16800.0,24.4298,24.5498,24.4098,24.5398,16800.0
2005-05-05 09:45:00,24.55,24.66,24.51,24.55,21300.0,24.5498,24.6598,24.5098,24.5498,21300.0
2005-05-05 09:50:00,24.6,24.65,24.51,24.53,8100.0,24.5998,24.6498,24.5098,24.5298,8100.0
2005-05-05 09:55:00,24.52,24.6,24.52,24.56,2500.0,24.5198,24.5998,24.5198,24.5598,2500.0
2005-05-05 10:00:00,24.56,24.65,24.54,24.59,8500.0,24.5598,24.6498,24.5398,24.5898,8500.0
2005-05-05 10:05:00,24.59,24.59,24.57,24.59,3700.0,24.5898,24.5898,24.5698,24.5898,3700.0
2005-05-05 10:10:00,24.56,24.62,24.56,24.62,3000.0,24.5598,24.6198,24.5598,24.6198,3000.0
2005-05-05 10:15:00,24.62,24.65,24.61,24.61,3400.0,24.6198,24.6498,24.6098,24.6098,3400.0
2005-05-05 10:20:00,24.61,24.64,24.57,24.63,4000.0,24.6098,24.6398,24.5698,24.6298,4000.0
2005-05-05 10:25:00,24.62,24.64,24.62,24.63,4300.0,24.6198,24.6398,24.6198,24.6298,4300.0
2005-05-05 10:30:00,24.63,24.68,24.62,24.68,5700.0,24.6298,24.6798,24.6198,24.6798,5700.0
2005-05-05 10:35:00,24.69,24.74,24.68,24.7,13700.0,24.6898,24.7398,24.6798,24.6998,13700.0
2005-05-05 10:40:00,24.7,24.8,24.69,24.79,9700.0,24.6998,24.7998,24.6898,24.7898,9700.0
2005-05-05 10:45:00,24.81,24.81,24.71,24.72,4700.0,24.8098,24.8098,24.7098,24.7198,4700.0
2005-05-05 10:50:00,24.7,24.73,24.69,24.73,2900.0,24.6998,24.7298,24.6898,24.7298,2900.0
2005-05-05 10:55:00,24.73,24.76,24.72,24.75,5500.0,24.7298,24.7598,24.7198,24.7498,5500.0
2005-05-05 11:00:00,24.75,24.75,24.6,24.64,7400.0,24.7498,24.7498,24.5998,24.6398,7400.0
2005-05-05 11:05:00,24.63,24.68,24.62,24.66,11500.0,24.6298,24.6798,24.6198,24.6598,11500.0
2005-05-05 11:10:00,24.66,24.66,24.65,24.66,4100.0,24.6598,24.6598,24.6498,24.6598,4100.0
2005-05-05 11:15:00,24.68,24.7,24.66,24.66,4200.0,24.6798,24.6998,24.6598,24.6598,4200.0
2005-05-05 11:20:00,24.66,24.66,24.66,24.66,700.0,24.6598,24.6598,24.6598,24.6598,700.0
2005-05-05 11:25:00,24.65,24.65,24.58,24.59,4000.0,24.6498,24.6498,24.5798,24.5898,4000.0
2005-05-05 11:30:00,24.59,24.62,24.59,24.62,1200.0,24.5898,24.6198,24.5898,24.6198,1200.0
2005-05-05 11:35:00,24.62,24.65,24.62,24.65,2100.0,24.6198,24.6498,24.6198,24.6498,2100.0
2005-05-05 11:40:00,24.66,24.7,24.62,24.62,3300.0,24.6598,24.6998,24.6198,24.6198,3300.0
2005-05-05 11:45:00,24.62,24.65,24.62,24.64,3200.0,24.6198,24.6498,24.6198,24.6398,3200.0
2005-05-05 11:50:00,24.62,24.67,24.62,24.67,2900.0,24.6198,24.6698,24.6198,24.6698,2900.0
2005-05-05 11:55:00,24.68,24.69,24.68,24.68,900.0,24.6798,24.6898,24.6798,24.6798,900.0
2005-05-05 12:00:00,24.68,24.68,24.63,24.63,2800.0,24.6798,24.6798,24.6298,24.6298,2800.0
2005-05-05 12:05:00,24.64,24.71,24.59,24.65,32600.0,24.6398,24.7098,24.5898,24.6498,32600.0
2005-05-05 12:10:00,24.66,24.66,24.61,24.63,2400.0,24.6598,24.6598,24.6098,24.6298,2400.0
2005-05-05 12:15:00,24.62,24.63,24.62,24.63,400.0,24.6198,24.6298,24.6198,24.6298,400.0
2005-05-05 12:20:00,24.63,24.65,24.61,24.65,1300.0,24.6298,24.6498,24.6098,24.6498,1300.0
2005-05-05 12:25:00,24.65,24.67,24.65,24.66,1800.0,24.6498,24.6698,24.6498,24.6598,1800.0
2005-05-05 12:30:00,24.65,24.7,24.65,24.68,3900.0,24.6498,24.6998,24.6498,24.6798,3900.0
2005-05-05 12:35:00,24.65,24.65,24.54,24.54,5400.0,24.6498,24.6498,24.5398,24.5398,5400.0
2005-05-05 12:40:00,24.53,24.67,24.52,24.58,4700.0,24.5298,24.6698,24.5198,24.5798,4700.0
2005-05-05 12:45:00,24.58,24.61,24.48,24.48,3200.0,24.5798,24.6098,24.4798,24.4798,3200.0
2005-05-05 12:50:00,24.48,24.58,24.46,24.54,3300.0,24.4798,24.5798,24.4598,24.5398,3300.0
2005-05-05 12:55:00,24.53,24.55,24.43,24.43,2300.0,24.5298,24.5498,24.4298,24.4298,2300.0
2005-05-05 13:00:00,24.44,24.57,24.39,24.56,8500.0,24.4398,24.5698,24.3898,24.5598,8500.0
2005-05-05 13:05:00,24.54,24.57,24.51,24.51,6100.0,24.5398,24.5698,24.5098,24.5098,6100.0
2005-05-05 13:10:00,24.53,24.53,24.44,24.44,3200.0,24.5298,24.5298,24.4398,24.4398,3200.0
2005-05-05 13:15:00,24.43,24.43,24.37,24.37,4100.0,24.4298,24.4298,24.3698,24.3698,4100.0
2005-05-05 13:20:00,24.36,24.38,24.26,24.26,7200.0,24.3598,24.3798,24.2599,24.2599,7200.0
2005-05-05 13:25:00,24.28,24.35,24.25,24.35,1900.0,24.2799,24.3498,24.2499,24.3498,1900.0
2005-05-05 13:30:00,24.39,24.51,24.32,24.51,6600.0,24.3898,24.5098,24.3199,24.5098,6600.0
2005-05-05 13:35:00,24.53,24.53,24.44,24.44,8200.0,24.5298,24.5298,24.4398,24.4398,8200.0
2005-05-05 13:40:00,24.42,24.46,24.39,24.46,3800.0,24.4198,24.4598,24.3898,24.4598,3800.0
2005-05-05 13:45:00,24.48,24.52,24.38,24.51,8900.0,24.4798,24.5198,24.3798,24.5098,8900.0
2005-05-05 13:50:00,24.49,24.5,24.38,24.38,5500.0,24.4898,24.4998,24.3798,24.3798,5500.0
2005-05-05 13:55:00,24.39,24.49,24.37,24.43,5800.0,24.3898,24.4898,24.3698,24.4298,5800.0
2005-05-05 14:00:00,24.44,24.5,24.44,24.5,1400.0,24.4398,24.4998,24.4398,24.4998,1400.0
2005-05-05 14:05:00,24.5,24.5,24.4,24.4,4300.0,24.4998,24.4998,24.3998,24.3998,4300.0
2005-05-05 14:10:00,24.38,24.38,24.36,24.36,2900.0,24.3798,24.3798,24.3598,24.3598,2900.0
2005-05-05 14:15:00,24.37,24.37,24.37,24.37,500.0,24.3698,24.3698,24.3698,24.3698,500.0
2005-05-05 14:20:00,24.38,24.48,24.38,24.46,8900.0,24.3798,24.4798,24.3798,24.4598,8900.0
2005-05-05 14:25:00,24.49,24.49,24.38,24.39,5300.0,24.4898,24.4898,24.3798,24.3898,5300.0
2005-05-05 14:30:00,24.41,24.49,24.39,24.48,4500.0,24.4098,24.4898,24.3898,24.4798,4500.0
2005-05-05 14:35:00,24.48,24.49,24.42,24.49,4800.0,24.4798,24.4898,24.4198,24.4898,4800.0
2005-05-05 14:40:00,24.48,24.49,24.46,24.46,2500.0,24.4798,24.4898,24.4598,24.4598,2500.0
2005-05-05 14:45:00,24.44,24.5,24.42,24.48,2900.0,24.4398,24.4998,24.4198,24.4798,2900.0
2005-05-05 14:50:00,24.48,24.49,24.41,24.42,3800.0,24.4798,24.4898,24.4098,24.4198,3800.0
2005-05-05 14:55:00,24.41,24.46,24.41,24.41,3200.0,24.4098,24.4598,24.4098,24.4098,3200.0
2005-05-05 15:00:00,24.44,24.45,24.3,24.35,6500.0,24.4398,24.4498,24.2999,24.3498,6500.0
2005-05-05 15:05:00,24.36,24.45,24.35,24.45,5100.0,24.3598,24.4498,24.3498,24.4498,5100.0
2005-05-05 15:10:00,24.43,24.45,24.41,24.42,6600.0,24.4298,24.4498,24.4098,24.4198,6600.0
2005-05-05 15:15:00,24.42,24.42,24.37,24.39,3300.0,24.4198,24.4198,24.3698,24.3898,3300.0
2005-05-05 15:20:00,24.39,24.39,24.34,24.35,6400.0,24.3898,24.3898,24.3398,24.3498,6400.0
2005-05-05 15:25:00,24.36,24.38,24.32,24.33,6100.0,24.3598,24.3798,24.3199,24.3299,6100.0
2005-05-05 15:30:00,24.34,24.35,24.33,24.34,10200.0,24.3398,24.3498,24.3299,24.3398,10200.0
2005-05-05 15:35:00,24.35,24.51,24.35,24.47,6600.0,24.3498,24.5098,24.3498,24.4698,6600.0
2005-05-05 15:40:00,24.46,24.46,24.42,24.42,5700.0,24.4598,24.4598,24.4198,24.4198,5700.0
2005-05-05 15:45:00,24.42,24.42,24.33,24.34,10100.0,24.4198,24.4198,24.3299,24.3398,10100.0
2005-05-05 15:50:00,24.34,24.46,24.34,24.45,9400.0,24.3398,24.4598,24.3398,24.4498,9400.0
2005-05-05 15:55:00,24.45,24.5,24.42,24.48,15000.0,24.4498,24.4998,24.4198,24.4798,15000.0
2005-05-06 09:30:00,24.33,24.76,24.33,24.76,10300.0,24.3299,24.7598,24.3299,24.7598,10300.0
2005-05-06 09:35:00,24.74,24.79,24.74,24.79,8900.0,24.7398,24.7898,24.7398,24.7898,8900.0
2005-05-06 09:40:00,24.8,24.93,24.79,24.9,11000.0,24.7998,24.9298,24.7898,24.8998,11000.0
2005-05-06 09:45:00,24.9,25.1,24.89,25.04,24800.0,24.8998,25.0998,24.8898,25.0398,24800.0
2005-05-06 09:50:00,25.02,25.08,24.92,24.93,19400.0,25.0198,25.0798,24.9198,24.9298,19400.0
2005-05-06 09:55:00,24.93,25.02,24.93,25.0,16300.0,24.9298,25.0198,24.9298,24.9998,16300.0
2005-05-06 10:00:00,25.0,25.19,25.0,25.19,23000.0,24.9998,25.1898,24.9998,25.1898,23000.0
2005-05-06 10:05:00,25.18,25.29,25.13,25.17,43200.0,25.1798,25.2898,25.1298,25.1698,43200.0
2005-05-06 10:10:00,25.17,25.19,25.14,25.17,27900.0,25.1698,25.1898,25.1398,25.1698,27900.0
2005-05-06 10:15:00,25.17,25.33,25.16,25.24,32500.0,25.1698,25.3298,25.1598,25.2398,32500.0
2005-05-06 10:20:00,25.23,25.31,25.23,25.24,26700.0,25.2298,25.3098,25.2298,25.2398,26700.0
2005-05-06 10:25:00,25.23,25.25,25.2,25.2,19800.0,25.2298,25.2498,25.1998,25.1998,19800.0
2005-05-06 10:30:00,25.2,25.26,25.2,25.22,11500.0,25.1998,25.2598,25.1998,25.2198,11500.0
2005-05-06 10:35:00,25.23,25.23,25.17,25.21,8200.0,25.2298,25.2298,25.1698,25.2098,8200.0
2005-05-06 10:40:00,25.22,25.22,25.19,25.2,3700.0,25.2198,25.2198,25.1898,25.1998,3700.0
2005-05-06 10:45:00,25.2,25.2,25.18,25.19,10800.0,25.1998,25.1998,25.1798,25.1898,10800.0
2005-05-06 10:50:00,25.19,25.19,25.18,25.19,3400.0,25.1898,25.1898,25.1798,25.1898,3400.0
2005-05-06 10:55:00,25.19,25.19,25.15,25.17,14700.0,25.1898,25.1898,25.1498,25.1698,14700.0
2005-05-06 11:00:00,25.18,25.19,25.16,25.19,10700.0,25.1798,25.1898,25.1598,25.1898,10700.0
2005-05-06 11:05:00,25.18,25.18,25.14,25.17,7400.0,25.1798,25.1798,25.1398,25.1698,7400.0
2005-05-06 11:10:00,25.19,25.19,25.15,25.16,4300.0,25.1898,25.1898,25.1498,25.1598,4300.0
2005-05-06 11:15:00,25.15,25.15,25.04,25.12,9100.0,25.1498,25.1498,25.0398,25.1198,9100.0
2005-05-06 11:20:00,25.11,25.19,25.11,25.17,6400.0,25.1098,25.1898,25.1098,25.1698,6400.0
2005-05-06 11:25:00,25.17,25.17,25.04,25.07,3600.0,25.1698,25.1698,25.0398,25.0698,3600.0
2005-05-06 11:30:00,25.07,25.13,25.07,25.13,3700.0,25.0698,25.1298,25.0698,25.1298,3700.0
2005-05-06 11:35:00,25.16,25.19,25.15,25.16,6100.0,25.1598,25.1898,25.1498,25.1598,6100.0
2005-05-06 11:40:00,25.16,25.18,25.16,25.18,3700.0,25.1598,25.1798,25.1598,25.1798,3700.0
2005-05-06 11:45:00,25.16,25.17,25.14,25.16,3500.0,25.1598,25.1698,25.1398,25.1598,3500.0
2005-05-06 11:50:00,25.18,25.18,25.15,25.15,7100.0,25.1798,25.1798,25.1498,25.1498,7100.0
2005-05-06 11:55:00,25.12,25.17,25.1,25.11,6400.0,25.1198,25.1698,25.0998,25.1098,6400.0
2005-05-06 12:00:00,25.15,25.15,25.09,25.1,3600.0,25.1498,25.1498,25.0898,25.0998,3600.0
2005-05-06 12:05:00,25.1,25.1,25.09,25.1,4600.0,25.0998,25.0998,25.0898,25.0998,4600.0
2005-05-06 12:10:00,25.09,25.09,25.09,25.09,1000.0,25.0898,25.0898,25.0898,25.0898,1000.0
2005-05-06 12:15:00,25.1,25.11,25.1,25.11,1400.0,25.0998,25.1098,25.0998,25.1098,1400.0
2005-05-06 12:20:00,25.12,25.12,25.11,25.11,900.0,25.1198,25.1198,25.1098,25.1098,900.0
2005-05-06 12:25:00,25.11,25.11,25.11,25.11,1000.0,25.1098,25.1098,25.1098,25.1098,1000.0
2005-05-06 12:30:00,25.1,25.1,25.06,25.06,6500.0,25.0998,25.0998,25.0598,25.0598,6500.0
2005-05-06 12:35:00,25.06,25.06,25.02,25.03,2900.0,25.0598,25.0598,25.0198,25.0298,2900.0
2005-05-06 12:40:00,25.02,25.05,24.99,25.03,3500.0,25.0198,25.0498,24.9898,25.0298,3500.0
2005-05-06 12:45:00,25.03,25.03,24.99,25.03,81800.0,25.0298,25.0298,24.9898,25.0298,81800.0
2005-05-06 12:50:00,25.08,25.08,25.01,25.01,12900.0,25.0798,25.0798,25.0098,25.0098,12900.0
2005-05-06 12:55:00,25.04,25.07,25.04,25.07,1600.0,25.0398,25.0698,25.0398,25.0698,1600.0
2005-05-06 13:00:00,25.08,25.13,25.08,25.12,4600.0,25.0798,25.1298,25.0798,25.1198,4600.0
2005-05-06 13:05:00,25.12,25.13,25.12,25.13,2500.0,25.1198,25.1298,25.1198,25.1298,2500.0
2005-05-06 13:10:00,25.13,25.13,25.13,25.13,900.0,25.1298,25.1298,25.1298,25.1298,900.0
2005-05-06 13:15:00,25.13,25.13,25.12,25.13,2000.0,25.1298,25.1298,25.1198,25.1298,2000.0
2005-05-06 13:20:00,25.13,25.13,25.1,25.11,4900.0,25.1298,25.1298,25.0998,25.1098,4900.0
2005-05-06 13:25:00,25.12,25.12,25.11,25.12,9600.0,25.1198,25.1198,25.1098,25.1198,9600.0
2005-05-06 13:30:00,25.11,25.12,25.09,25.09,1700.0,25.1098,25.1198,25.0898,25.0898,1700.0
2005-05-06 13:35:00,25.09,25.1,25.09,25.1,800.0,25.0898,25.0998,25.0898,25.0998,800.0
2005-05-06 13:40:00,25.1,25.11,25.09,25.1,3600.0,25.0998,25.1098,25.0898,25.0998,3600.0
2005-05-06 13:45:00,25.1,25.1,25.04,25.06,13300.0,25.0998,25.0998,25.0398,25.0598,13300.0
2005-05-06 13:50:00,25.07,25.09,25.07,25.09,300.0,25.0698,25.0898,25.0698,25.0898,300.0
2005-05-06 13:55:00,25.09,25.12,25.09,25.09,9400.0,25.0898,25.1198,25.0898,25.0898,9400.0
2005-05-06 14:00:00,25.09,25.1,25.07,25.07,4000.0,25.0898,25.0998,25.0698,25.0698,4000.0
2005-05-06 14:05:00,25.08,25.12,25.08,25.11,3100.0,25.0798,25.1198,25.0798,25.1098,3100.0
2005-05-06 14:10:00,25.12,25.12,25.11,25.11,2200.0,25.1198,25.1198,25.1098,25.1098,2200.0
2005-05-06 14:15:00,25.12,25.17,25.11,25.16,7300.0,25.1198,25.1698,25.1098,25.1598,7300.0
2005-05-06 14:20:00,25.16,25.2,25.15,25.2,2800.0,25.1598,25.1998,25.1498,25.1998,2800.0
2005-05-06 14:25:00,25.21,25.22,25.1,25.12,2300.0,25.2098,25.2198,25.0998,25.1198,2300.0
2005-05-06 14:30:00,25.1,25.19,25.1,25.16,8800.0,25.0998,25.1898,25.0998,25.1598,8800.0
2005-05-06 14:35:00,25.17,25.18,25.14,25.18,18500.0,25.1698,25.1798,25.1398,25.1798,18500.0
2005-05-06 14:40:00,25.16,25.22,25.16,25.22,6000.0,25.1598,25.2198,25.1598,25.2198,6000.0
2005-05-06 14:45:00,25.21,25.21,25.19,25.2,8800.0,25.2098,25.2098,25.1898,25.1998,8800.0
2005-05-06 14:50:00,25.2,25.2,25.17,25.17,2900.0,25.1998,25.1998,25.1698,25.1698,2900.0
2005-05-06 14:55:00,25.17,25.2,25.13,25.17,43700.0,25.1698,25.1998,25.1298,25.1698,43700.0
2005-05-06 15:00:00,25.17,25.2,25.17,25.18,4200.0,25.1698,25.1998,25.1698,25.1798,4200.0
2005-05-06 15:05:00,25.18,25.18,25.05,25.09,14100.0,25.1798,25.1798,25.0498,25.0898,14100.0
2005-05-06 15:10:00,25.09,25.12,25.08,25.1,7700.0,25.0898,25.1198,25.0798,25.0998,7700.0
2005-05-06 15:15:00,25.09,25.16,25.09,25.15,9200.0,25.0898,25.1598,25.0898,25.1498,9200.0
2005-05-06 15:20:00,25.15,25.16,25.09,25.09,40500.0,25.1498,25.1598,25.0898,25.0898,40500.0
2005-05-06 15:25:00,25.1,25.13,25.06,25.1,23600.0,25.0998,25.1298,25.0598,25.0998,23600.0
2005-05-06 15:30:00,25.11,25.11,25.06,25.07,23100.0,25.1098,25.1098,25.0598,25.0698,23100.0
2005-05-06 15:35:00,25.06,25.06,24.99,25.01,14800.0,25.0598,25.0598,24.9898,25.0098,14800.0
2005-05-06 15:40:00,25.01,25.07,25.0,25.06,13700.0,25.0098,25.0698,24.9998,25.0598,13700.0
2005-05-06 15:45:00,25.07,25.07,25.04,25.05,16200.0,25.0698,25.0698,25.0398,25.0498,16200.0
2005-05-06 15:50:00,25.03,25.04,25.01,25.01,42700.0,25.0298,25.0398,25.0098,25.0098,42700.0
2005-05-06 15:55:00,25.01,25.02,24.94,24.99,73100.0,25.0098,25.0198,24.9398,24.9898,73100.0
2005-05-09 09:30:00,24.95,25.05,24.95,25.05,5200.0,24.9498,25.0498,24.9498,25.0498,5200.0
2005-05-09 09:35:00,25.05,25.1,25.04,25.1,3700.0,25.0498,25.0998,25.0398,25.0998,3700.0
2005-05-09 09:40:00,25.1,25.12,25.06,25.06,11100.0,25.0998,25.1198,25.0598,25.0598,11100.0
2005-05-09 09:45:00,25.05,25.05,24.88,24.89,15500.0,25.0498,25.0498,24.8798,24.8898,15500.0
2005-05-09 09:50:00,24.87,24.87,24.84,24.85,4800.0,24.8698,24.8698,24.8398,24.8498,4800.0
2005-05-09 09:55:00,24.85,25.0,24.84,24.96,12300.0,24.8498,24.9998,24.8398,24.9598,12300.0
2005-05-09 10:00:00,24.99,24.99,24.87,24.89,6600.0,24.9898,24.9898,24.8698,24.8898,6600.0
2005-05-09 10:05:00,24.88,24.92,24.88,24.9,5200.0,24.8798,24.9198,24.8798,24.8998,5200.0
2005-05-09 10:10:00,24.89,24.89,24.7,24.7,15100.0,24.8898,24.8898,24.6998,24.6998,15100.0
2005-05-09 10:15:00,24.7,24.88,24.7,24.88,12000.0,24.6998,24.8798,24.6998,24.8798,12000.0
2005-05-09 10:20:00,24.88,24.88,24.85,24.86,3400.0,24.8798,24.8798,24.8498,24.8598,3400.0
2005-05-09 10:25:00,24.87,24.96,24.87,24.96,4400.0,24.8698,24.9598,24.8698,24.9598,4400.0
2005-05-09 10:30:00,24.95,25.09,24.93,25.07,13000.0,24.9498,25.0898,24.9298,25.0698,13000.0
2005-05-09 10:35:00,25.07,25.12,25.04,25.05,13300.0,25.0698,25.1198,25.0398,25.0498,13300.0
2005-05-09 10:40:00,25.04,25.06,25.01,25.05,6300.0,25.0398,25.0598,25.0098,25.0498,6300.0
2005-05-09 10:45:00,25.02,25.08,25.02,25.08,6500.0,25.0198,25.0798,25.0198,25.0798,6500.0
2005-05-09 10:50:00,25.09,25.13,25.07,25.13,3000.0,25.0898,25.1298,25.0698,25.1298,3000.0
2005-05-09 10:55:00,25.14,25.17,25.14,25.15,6800.0,25.1398,25.1698,25.1398,25.1498,6800.0
2005-05-09 11:00:00,25.14,25.16,25.14,25.14,6700.0,25.1398,25.1598,25.1398,25.1398,6700.0
2005-05-09 11:05:00,25.15,25.17,25.15,25.15,6500.0,25.1498,25.1698,25.1498,25.1498,6500.0
2005-05-09 11:10:00,25.18,25.31,25.16,25.31,14200.0,25.1798,25.3098,25.1598,25.3098,14200.0
2005-05-09 11:15:00,25.29,25.33,25.24,25.28,12000.0,25.2898,25.3298,25.2398,25.2798,12000.0
2005-05-09 11:20:00,25.27,25.3,25.25,25.3,6400.0,25.2698,25.2998,25.2498,25.2998,6400.0
2005-05-09 11:25:00,25.29,25.36,25.29,25.36,5800.0,25.2898,25.3598,25.2898,25.3598,5800.0
2005-05-09 11:30:00,25.34,25.45,25.34,25.45,14300.0,25.3398,25.4498,25.3398,25.4498,14300.0
2005-05-09 11:35:00,25.44,25.48,25.41,25.44,8700.0,25.4398,25.4798,25.4098,25.4398,8700.0
2005-05-09 11:40:00,25.44,25.48,25.43,25.43,5800.0,25.4398,25.4798,25.4298,25.4298,5800.0
2005-05-09 11:45:00,25.43,25.44,25.43,25.43,6600.0,25.4298,25.4398,25.4298,25.4298,6600.0
2005-05-09 11:50:00,25.43,25.47,25.43,25.45,6400.0,25.4298,25.4698,25.4298,25.4498,6400.0
2005-05-09 11:55:00,25.45,25.5,25.45,25.47,3900.0,25.4498,25.4998,25.4498,25.4698,3900.0
2005-05-09 12:00:00,25.48,25.49,25.47,25.49,4600.0,25.4798,25.4898,25.4698,25.4898,4600.0
2005-05-09 12:05:00,25.48,25.48,25.47,25.47,14800.0,25.4798,25.4798,25.4698,25.4698,14800.0
2005-05-09 12:10:00,25.47,25.51,25.47,25.51,8000.0,25.4698,25.5098,25.4698,25.5098,8000.0
2005-05-09 12:15:00,25.52,25.54,25.51,25.52,4600.0,25.5198,25.5398,25.5098,25.5198,4600.0
2005-05-09 12:20:00,25.51,25.52,25.49,25.49,5100.0,25.5098,25.5198,25.4898,25.4898,5100.0
2005-05-09 12:25:00,25.49,25.52,25.49,25.52,11200.0,25.4898,25.5198,25.4898,25.5198,11200.0
2005-05-09 12:30:00,25.52,25.55,25.5,25.52,10500.0,25.5198,25.5498,25.4998,25.5198,10500.0
2005-05-09 12:35:00,25.5,25.52,25.5,25.5,1900.0,25.4998,25.5198,25.4998,25.4998,1900.0
2005-05-09 12:40:00,25.51,25.52,25.5,25.5,4700.0,25.5098,25.5198,25.4998,25.4998,4700.0
2005-05-09 12:45:00,25.51,25.51,25.5,25.51,1900.0,25.5098,25.5098,25.4998,25.5098,1900.0
2005-05-09 12:50:00,25.51,25.51,25.5,25.5,2000.0,25.5098,25.5098,25.4998,25.4998,2000.0
2005-05-09 12:55:00,25.5,25.61,25.5,25.61,14800.0,25.4998,25.6098,25.4998,25.6098,14800.0
2005-05-09 13:00:00,25.6,25.7,25.6,25.65,20700.0,25.5998,25.6998,25.5998,25.6498,20700.0
2005-05-09 13:05:00,25.65,25.65,25.63,25.63,12100.0,25.6498,25.6498,25.6298,25.6298,12100.0
2005-05-09 13:10:00,25.63,25.65,25.63,25.65,5300.0,25.6298,25.6498,25.6298,25.6498,5300.0
2005-05-09 13:15:00,25.63,25.64,25.63,25.63,7200.0,25.6298,25.6398,25.6298,25.6298,7200.0
2005-05-09 13:20:00,25.63,25.64,25.63,25.64,5600.0,25.6298,25.6398,25.6298,25.6398,5600.0
2005-05-09 13:25:00,25.64,25.64,25.63,25.63,3900.0,25.6398,25.6398,25.6298,25.6298,3900.0
2005-05-09 13:30:00,25.64,25.64,25.63,25.64,5800.0,25.6398,25.6398,25.6298,25.6398,5800.0
2005-05-09 13:35:00,25.63,25.64,25.63,25.64,4800.0,25.6298,25.6398,25.6298,25.6398,4800.0
2005-05-09 13:40:00,25.64,25.65,25.63,25.65,11400.0,25.6398,25.6498,25.6298,25.6498,11400.0
2005-05-09 13:45:00,25.65,25.65,25.64,25.64,7200.0,25.6498,25.6498,25.6398,25.6398,7200.0
2005-05-09 13:50:00,25.63,25.65,25.63,25.65,5500.0,25.6298,25.6498,25.6298,25.6498,5500.0
2005-05-09 13:55:00,25.65,25.69,25.65,25.69,4000.0,25.6498,25.6898,25.6498,25.6898,4000.0
2005-05-09 14:00:00,25.69,25.7,25.68,25.69,5600.0,25.6898,25.6998,25.6798,25.6898,5600.0
2005-05-09 14:05:00,25.68,25.7,25.68,25.69,9600.0,25.6798,25.6998,25.6798,25.6898,9600.0
2005-05-09 14:10:00,25.69,25.69,25.68,25.68,6200.0,25.6898,25.6898,25.6798,25.6798,6200.0
2005-05-09 14:15:00,25.69,25.69,25.63,25.63,5200.0,25.6898,25.6898,25.6298,25.6298,5200.0
2005-05-09 14:20:00,25.6,25.6,25.58,25.6,11100.0,25.5998,25.5998,25.5798,25.5998,11100.0
2005-05-09 14:25:00,25.58,25.58,25.51,25.53,4100.0,25.5798,25.5798,25.5098,25.5298,4100.0
2005-05-09 14:30:00,25.53,25.58,25.5,25.51,14900.0,25.5298,25.5798,25.4998,25.5098,14900.0
2005-05-09 14:35:00,25.52,25.54,25.5,25.51,3400.0,25.5198,25.5398,25.4998,25.5098,3400.0
2005-05-09 14:40:00,25.51,25.53,25.51,25.53,2600.0,25.5098,25.5298,25.5098,25.5298,2600.0
2005-05-09 14:45:00,25.54,25.56,25.52,25.56,3900.0,25.5398,25.5598,25.5198,25.5598,3900.0
2005-05-09 14:50:00,25.57,25.58,25.56,25.56,2900.0,25.5698,25.5798,25.5598,25.5598,2900.0
2005-05-09 14:55:00,25.56,25.57,25.41,25.46,15700.0,25.5598,25.5698,25.4098,25.4598,15700.0
2005-05-09 15:00:00,25.45,25.45,25.33,25.4,13300.0,25.4498,25.4498,25.3298,25.3998,13300.0
2005-05-09 15:05:00,25.41,25.41,25.36,25.4,15900.0,25.4098,25.4098,25.3598,25.3998,15900.0
2005-05-09 15:10:00,25.4,25.4,25.29,25.35,10000.0,25.3998,25.3998,25.2898,25.3498,10000.0
2005-05-09 15:15:00,25.35,25.44,25.34,25.4,14100.0,25.3498,25.4398,25.3398,25.3998,14100.0
2005-05-09 15:20:00,25.41,25.49,25.41,25.46,9200.0,25.4098,25.4898,25.4098,25.4598,9200.0
2005-05-09 15:25:00,25.46,25.49,25.45,25.47,3800.0,25.4598,25.4898,25.4498,25.4698,3800.0
2005-05-09 15:30:00,25.48,25.55,25.48,25.54,13800.0,25.4798,25.5498,25.4798,25.5398,13800.0
2005-05-09 15:35:00,25.56,25.6,25.52,25.59,18500.0,25.5598,25.5998,25.5198,25.5898,18500.0
2005-05-09 15:40:00,25.6,25.63,25.6,25.62,14400.0,25.5998,25.6298,25.5998,25.6198,14400.0
2005-05-09 15:45:00,25.63,25.69,25.62,25.65,21400.0,25.6298,25.6898,25.6198,25.6498,21400.0
2005-05-09 15:50:00,25.64,25.65,25.6,25.61,16000.0,25.6398,25.6498,25.5998,25.6098,16000.0
2005-05-09 15:55:00,25.61,25.68,25.59,25.68,42800.0,25.6098,25.6798,25.5898,25.6798,42800.0
2005-05-10 09:30:00,25.46,25.56,25.42,25.5,11900.0,25.4598,25.5598,25.4198,25.4998,11900.0
2005-05-10 09:35:00,25.5,25.52,25.49,25.49,5400.0,25.4998,25.5198,25.4898,25.4898,5400.0
2005-05-10 09:40:00,25.49,25.5,25.32,25.4,11300.0,25.4898,25.4998,25.3198,25.3998,11300.0
2005-05-10 09:45:00,25.37,25.38,25.32,25.35,5400.0,25.3698,25.3798,25.3198,25.3498,5400.0
2005-05-10 09:50:00,25.33,25.39,25.3,25.38,8900.0,25.3298,25.3898,25.2998,25.3798,8900.0
2005-05-10 09:55:00,25.38,25.4,25.37,25.39,6000.0,25.3798,25.3998,25.3698,25.3898,6000.0
2005-05-10 10:00:00,25.4,25.57,25.37,25.55,10200.0,25.3998,25.5698,25.3698,25.5498,10200.0
2005-05-10 10:05:00,25.56,25.57,25.52,25.53,6800.0,25.5598,25.5698,25.5198,25.5298,6800.0
2005-05-10 10:10:00,25.53,25.58,25.53,25.58,5300.0,25.5298,25.5798,25.5298,25.5798,5300.0
2005-05-10 10:15:00,25.59,25.67,25.58,25.58,32800.0,25.5898,25.6698,25.5798,25.5798,32800.0
2005-05-10 10:20:00,25.58,25.58,25.5,25.5,7500.0,25.5798,25.5798,25.4998,25.4998,7500.0
2005-05-10 10:25:00,25.5,25.63,25.5,25.59,12100.0,25.4998,25.6298,25.4998,25.5898,12100.0
2005-05-10 10:30:00,25.6,25.65,25.59,25.65,7200.0,25.5998,25.6498,25.5898,25.6498,7200.0
2005-05-10 10:35:00,25.67,25.67,25.61,25.61,9000.0,25.6698,25.6698,25.6098,25.6098,9000.0
2005-05-10 10:40:00,25.61,25.61,25.52,25.52,7400.0,25.6098,25.6098,25.5198,25.5198,7400.0
2005-05-10 10:45:00,25.53,25.54,25.53,25.53,2800.0,25.5298,25.5398,25.5298,25.5298,2800.0
2005-05-10 10:50:00,25.54,25.59,25.54,25.59,2500.0,25.5398,25.5898,25.5398,25.5898,2500.0
2005-05-10 10:55:00,25.58,25.59,25.56,25.57,6000.0,25.5798,25.5898,25.5598,25.5698,6000.0
2005-05-10 11:00:00,25.58,25.59,25.56,25.56,43000.0,25.5798,25.5898,25.5598,25.5598,43000.0
2005-05-10 11:05:00,25.56,25.56,25.51,25.53,2200.0,25.5598,25.5598,25.5098,25.5298,2200.0
2005-05-10 11:10:00,25.52,25.52,25.52,25.52,2400.0,25.5198,25.5198,25.5198,25.5198,2400.0
2005-05-10 11:15:00,25.53,25.57,25.53,25.56,4700.0,25.5298,25.5698,25.5298,25.5598,4700.0
2005-05-10 11:20:00,25.56,25.58,25.55,25.56,6600.0,25.5598,25.5798,25.5498,25.5598,6600.0
2005-05-10 11:25:00,25.55,25.56,25.55,25.55,4100.0,25.5498,25.5598,25.5498,25.5498,4100.0
2005-05-10 11:30:00,25.56,25.56,25.55,25.56,3200.0,25.5598,25.5598,25.5498,25.5598,3200.0
2005-05-10 11:35:00,25.55,25.59,25.55,25.59,4600.0,25.5498,25.5898,25.5498,25.5898,4600.0
2005-05-10 11:40:00,25.6,25.6,25.58,25.58,4300.0,25.5998,25.5998,25.5798,25.5798,4300.0
2005-05-10 11:45:00,25.58,25.59,25.55,25.55,5800.0,25.5798,25.5898,25.5498,25.5498,5800.0
2005-05-10 11:50:00,25.55,25.58,25.55,25.55,7600.0,25.5498,25.5798,25.5498,25.5498,7600.0
2005-05-10 11:55:00,25.55,25.56,25.55,25.56,1700.0,25.5498,25.5598,25.5498,25.5598,1700.0
2005-05-10 12:00:00,25.6,25.62,25.57,25.61,11900.0,25.5998,25.6198,25.5698,25.6098,11900.0
2005-05-10 12:05:00,25.62,25.66,25.58,25.66,20800.0,25.6198,25.6598,25.5798,25.6598,20800.0
2005-05-10 12:10:00,25.66,25.66,25.63,25.65,6200.0,25.6598,25.6598,25.6298,25.6498,6200.0
2005-05-10 12:15:00,25.65,25.65,25.6,25.6,6500.0,25.6498,25.6498,25.5998,25.5998,6500.0
2005-05-10 12:20:00,25.6,25.65,25.6,25.62,9300.0,25.5998,25.6498,25.5998,25.6198,9300.0
2005-05-10 12:25:00,25.62,25.62,25.6,25.6,2400.0,25.6198,25.6198,25.5998,25.5998,2400.0
2005-05-10 12:30:00,25.6,25.61,25.58,25.58,2800.0,25.5998,25.6098,25.5798,25.5798,2800.0
2005-05-10 12:35:00,25.58,25.58,25.56,25.58,5200.0,25.5798,25.5798,25.5598,25.5798,5200.0
2005-05-10 12:40:00,25.58,25.69,25.58,25.66,13700.0,25.5798,25.6898,25.5798,25.6598,13700.0
2005-05-10 12:45:00,25.65,25.75,25.65,25.7,17600.0,25.6498,25.7498,25.6498,25.6998,17600.0
2005-05-10 12:50:00,25.7,25.8,25.69,25.77,21800.0,25.6998,25.7998,25.6898,25.7698,21800.0
2005-05-10 12:55:00,25.77,25.8,25.77,25.79,10000.0,25.7698,25.7998,25.7698,25.7898,10000.0
2005-05-10 13:00:00,25.77,25.8,25.74,25.74,7900.0,25.7698,25.7998,25.7398,25.7398,7900.0
2005-05-10 13:05:00,25.74,25.74,25.7,25.71,4800.0,25.7398,25.7398,25.6998,25.7098,4800.0
2005-05-10 13:10:00,25.71,25.71,25.7,25.7,5600.0,25.7098,25.7098,25.6998,25.6998,5600.0
2005-05-10 13:15:00,25.69,25.69,25.68,25.68,2900.0,25.6898,25.6898,25.6798,25.6798,2900.0
2005-05-10 13:20:00,25.68,25.69,25.66,25.68,7100.0,25.6798,25.6898,25.6598,25.6798,7100.0
2005-05-10 13:25:00,25.68,25.72,25.67,25.72,3600.0,25.6798,25.7198,25.6698,25.7198,3600.0
2005-05-10 13:30:00,25.72,25.74,25.71,25.74,9400.0,25.7198,25.7398,25.7098,25.7398,9400.0
2005-05-10 13:35:00,25.74,25.74,25.73,25.73,4700.0,25.7398,25.7398,25.7298,25.7298,4700.0
2005-05-10 13:40:00,25.74,25.74,25.71,25.71,5000.0,25.7398,25.7398,25.7098,25.7098,5000.0
2005-05-10 13:45:00,25.71,25.72,25.71,25.72,6200.0,25.7098,25.7198,25.7098,25.7198,6200.0
2005-05-10 13:50:00,25.73,25.73,25.71,25.71,3600.0,25.7298,25.7298,25.7098,25.7098,3600.0
2005-05-10 13:55:00,25.71,25.72,25.71,25.71,4800.0,25.7098,25.7198,25.7098,25.7098,4800.0
2005-05-10 14:00:00,25.72,25.77,25.69,25.69,14000.0,25.7198,25.7698,25.6898,25.6898,14000.0
2005-05-10 14:05:00,25.69,25.7,25.66,25.67,4400.0,25.6898,25.6998,25.6598,25.6698,4400.0
2005-05-10 14:10:00,25.66,25.68,25.66,25.68,8800.0,25.6598,25.6798,25.6598,25.6798,8800.0
2005-05-10 14:15:00,25.69,25.73,25.69,25.69,5500.0,25.6898,25.7298,25.6898,25.6898,5500.0
2005-05-10 14:20:00,25.69,25.7,25.68,25.7,6000.0,25.6898,25.6998,25.6798,25.6998,6000.0
2005-05-10 14:25:00,25.7,25.7,25.68,25.68,10100.0,25.6998,25.6998,25.6798,25.6798,10100.0
2005-05-10 14:30:00,25.68,25.68,25.67,25.67,7600.0,25.6798,25.6798,25.6698,25.6698,7600.0
2005-05-10 14:35:00,25.66,25.7,25.66,25.66,9100.0,25.6598,25.6998,25.6598,25.6598,9100.0
2005-05-10 14:40:00,25.67,25.67,25.61,25.65,26200.0,25.6698,25.6698,25.6098,25.6498,26200.0
2005-05-10 14:45:00,25.64,25.65,25.59,25.6,36100.0,25.6398,25.6498,25.5898,25.5998,36100.0
2005-05-10 14:50:00,25.58,25.61,25.58,25.59,22100.0,25.5798,25.6098,25.5798,25.5898,22100.0
2005-05-10 14:55:00,25.59,25.59,25.49,25.53,24700.0,25.5898,25.5898,25.4898,25.5298,24700.0
2005-05-10 15:00:00,25.53,25.56,25.51,25.56,20000.0,25.5298,25.5598,25.5098,25.5598,20000.0
2005-05-10 15:05:00,25.54,25.61,25.53,25.61,17600.0,25.5398,25.6098,25.5298,25.6098,17600.0
2005-05-10 15:10:00,25.6,25.61,25.59,25.6,3300.0,25.5998,25.6098,25.5898,25.5998,3300.0
2005-05-10 15:15:00,25.6,25.67,25.6,25.66,19900.0,25.5998,25.6698,25.5998,25.6598,19900.0
2005-05-10 15:20:00,25.66,25.69,25.66,25.68,5000.0,25.6598,25.6898,25.6598,25.6798,5000.0
2005-05-10 15:25:00,25.68,25.7,25.66,25.66,10100.0,25.6798,25.6998,25.6598,25.6598,10100.0
2005-05-10 15:30:00,25.67,25.67,25.59,25.6,11500.0,25.6698,25.6698,25.5898,25.5998,11500.0
2005-05-10 15:35:00,25.6,25.63,25.58,25.62,18700.0,25.5998,25.6298,25.5798,25.6198,18700.0
2005-05-10 15:40:00,25.62,25.65,25.58,25.64,27100.0,25.6198,25.6498,25.5798,25.6398,27100.0
2005-05-10 15:45:00,25.64,25.71,25.63,25.71,33200.0,25.6398,25.7098,25.6298,25.7098,33200.0
2005-05-10 15:50:00,25.7,25.7,25.63,25.63,18700.0,25.6998,25.6998,25.6298,25.6298,18700.0
2005-05-10 15:55:00,25.63,25.68,25.61,25.64,23500.0,25.6298,25.6798,25.6098,25.6398,23500.0
2005-05-11 09:30:00,25.75,25.89,25.7,25.8,7100.0,25.7498,25.8898,25.6998,25.7998,7100.0
2005-05-11 09:35:00,25.84,25.84,25.7,25.72,3200.0,25.8398,25.8398,25.6998,25.7198,3200.0
2005-05-11 09:40:00,25.7,25.71,25.6,25.61,10400.0,25.6998,25.7098,25.5998,25.6098,10400.0
2005-05-11 09:45:00,25.6,25.64,25.51,25.53,9200.0,25.5998,25.6398,25.5098,25.5298,9200.0
2005-05-11 09:50:00,25.53,25.55,25.52,25.55,6300.0,25.5298,25.5498,25.5198,25.5498,6300.0
2005-05-11 09:55:00,25.59,25.59,25.5,25.5,6700.0,25.5898,25.5898,25.4998,25.4998,6700.0
2005-05-11 10:00:00,25.49,25.57,25.43,25.48,29900.0,25.4898,25.5698,25.4298,25.4798,29900.0
2005-05-11 10:05:00,25.49,25.55,25.42,25.46,8600.0,25.4898,25.5498,25.4198,25.4598,8600.0
2005-05-11 10:10:00,25.48,25.51,25.43,25.49,5300.0,25.4798,25.5098,25.4298,25.4898,5300.0
2005-05-11 10:15:00,25.49,25.53,25.48,25.5,8600.0,25.4898,25.5298,25.4798,25.4998,8600.0
2005-05-11 10:20:00,25.5,25.5,25.45,25.47,7200.0,25.4998,25.4998,25.4498,25.4698,7200.0
2005-05-11 10:25:00,25.47,25.49,25.46,25.47,3300.0,25.4698,25.4898,25.4598,25.4698,3300.0
2005-05-11 10:30:00,25.48,25.55,25.47,25.5,27200.0,25.4798,25.5498,25.4698,25.4998,27200.0
2005-05-11 10:35:00,25.48,25.59,25.47,25.59,7100.0,25.4798,25.5898,25.4698,25.5898,7100.0
2005-05-11 10:40:00,25.59,25.59,25.56,25.56,2900.0,25.5898,25.5898,25.5598,25.5598,2900.0
2005-05-11 10:45:00,25.51,25.51,25.5,25.5,2200.0,25.5098,25.5098,25.4998,25.4998,2200.0
2005-05-11 10:50:00,25.5,25.5,25.44,25.44,7100.0,25.4998,25.4998,25.4398,25.4398,7100.0
2005-05-11 10:55:00,25.41,25.42,25.39,25.42,11000.0,25.4098,25.4198,25.3898,25.4198,11000.0
2005-05-11 11:00:00,25.4,25.42,25.38,25.42,7700.0,25.3998,25.4198,25.3798,25.4198,7700.0
2005-05-11 11:05:00,25.4,25.54,25.39,25.54,21200.0,25.3998,25.5398,25.3898,25.5398,21200.0
2005-05-11 11:10:00,25.52,25.53,25.41,25.41,5000.0,25.5198,25.5298,25.4098,25.4098,5000.0
2005-05-11 11:15:00,25.42,25.45,25.42,25.44,1700.0,25.4198,25.4498,25.4198,25.4398,1700.0
2005-05-11 11:20:00,25.46,25.46,25.38,25.39,52600.0,25.4598,25.4598,25.3798,25.3898,52600.0
2005-05-11 11:25:00,25.39,25.41,25.39,25.41,2300.0,25.3898,25.4098,25.3898,25.4098,2300.0
2005-05-11 11:30:00,25.42,25.47,25.42,25.47,18400.0,25.4198,25.4698,25.4198,25.4698,18400.0
2005-05-11 11:35:00,25.45,25.45,25.4,25.42,7800.0,25.4498,25.4498,25.3998,25.4198,7800.0
2005-05-11 11:40:00,25.4,25.4,25.38,25.4,3800.0,25.3998,25.3998,25.3798,25.3998,3800.0
2005-05-11 11:45:00,25.4,25.45,25.4,25.45,3200.0,25.3998,25.4498,25.3998,25.4498,3200.0
2005-05-11 11:50:00,25.43,25.43,25.41,25.41,3500.0,25.4298,25.4298,25.4098,25.4098,3500.0
2005-05-11 11:55:00,25.41,25.43,25.41,25.43,1500.0,25.4098,25.4298,25.4098,25.4298,1500.0
2005-05-11 12:00:00,25.44,25.44,25.42,25.44,5400.0,25.4398,25.4398,25.4198,25.4398,5400.0
2005-05-11 12:05:00,25.44,25.45,25.34,25.45,11400.0,25.4398,25.4498,25.3398,25.4498,11400.0
2005-05-11 12:10:00,25.41,25.5,25.34,25.49,23700.0,25.4098,25.4998,25.3398,25.4898,23700.0
2005-05-11 12:15:00,25.5,25.57,25.44,25.44,4100.0,25.4998,25.5698,25.4398,25.4398,4100.0
2005-05-11 12:20:00,25.47,25.47,25.44,25.44,1400.0,25.4698,25.4698,25.4398,25.4398,1400.0
2005-05-11 12:25:00,25.44,25.46,25.44,25.45,1900.0,25.4398,25.4598,25.4398,25.4498,1900.0
2005-05-11 12:30:00,25.45,25.45,25.44,25.44,9500.0,25.4498,25.4498,25.4398,25.4398,9500.0
2005-05-11 12:35:00,25.44,25.47,25.44,25.47,1600.0,25.4398,25.4698,25.4398,25.4698,1600.0
2005-05-11 12:40:00,25.46,25.47,25.42,25.42,3100.0,25.4598,25.4698,25.4198,25.4198,3100.0
2005-05-11 12:45:00,25.45,25.45,25.45,25.45,500.0,25.4498,25.4498,25.4498,25.4498,500.0
2005-05-11 12:50:00,25.46,25.46,25.42,25.42,1600.0,25.4598,25.4598,25.4198,25.4198,1600.0
2005-05-11 12:55:00,25.43,25.46,25.42,25.46,2400.0,25.4298,25.4598,25.4198,25.4598,2400.0
2005-05-11 13:00:00,25.46,25.46,25.45,25.45,2100.0,25.4598,25.4598,25.4498,25.4498,2100.0
2005-05-11 13:05:00,25.45,25.47,25.45,25.47,3400.0,25.4498,25.4698,25.4498,25.4698,3400.0
2005-05-11 13:10:00,25.48,25.49,25.47,25.49,21300.0,25.4798,25.4898,25.4698,25.4898,21300.0
2005-05-11 13:15:00,25.49,25.72,25.49,25.71,14700.0,25.4898,25.7198,25.4898,25.7098,14700.0
2005-05-11 13:20:00,25.7,25.7,25.56,25.56,11300.0,25.6998,25.6998,25.5598,25.5598,11300.0
2005-05-11 13:25:00,25.56,25.59,25.56,25.59,3900.0,25.5598,25.5898,25.5598,25.5898,3900.0
2005-05-11 13:30:00,25.59,25.6,25.59,25.6,2900.0,25.5898,25.5998,25.5898,25.5998,2900.0
2005-05-11 13:35:00,25.6,25.6,25.59,25.6,4000.0,25.5998,25.5998,25.5898,25.5998,4000.0
2005-05-11 13:40:00,25.6,25.61,25.55,25.58,6200.0,25.5998,25.6098,25.5498,25.5798,6200.0
2005-05-11 13:45:00,25.56,25.58,25.56,25.57,2000.0,25.5598,25.5798,25.5598,25.5698,2000.0
2005-05-11 13:50:00,25.57,25.57,25.54,25.54,3200.0,25.5698,25.5698,25.5398,25.5398,3200.0
2005-05-11 13:55:00,25.56,25.56,25.55,25.56,1200.0,25.5598,25.5598,25.5498,25.5598,1200.0
2005-05-11 14:00:00,25.55,25.58,25.55,25.58,3200.0,25.5498,25.5798,25.5498,25.5798,3200.0
2005-05-11 14:05:00,25.58,25.62,25.58,25.6,6700.0,25.5798,25.6198,25.5798,25.5998,6700.0
2005-05-11 14:10:00,25.6,25.72,25.59,25.66,15400.0,25.5998,25.7198,25.5898,25.6598,15400.0
2005-05-11 14:15:00,25.66,25.7,25.66,25.7,13500.0,25.6598,25.6998,25.6598,25.6998,13500.0
2005-05-11 14:20:00,25.7,25.7,25.68,25.7,4300.0,25.6998,25.6998,25.6798,25.6998,4300.0
2005-05-11 14:25:00,25.7,25.71,25.67,25.71,4100.0,25.6998,25.7098,25.6698,25.7098,4100.0
2005-05-11 14:30:00,25.71,25.71,25.65,25.67,2800.0,25.7098,25.7098,25.6498,25.6698,2800.0
2005-05-11 14:35:00,25.69,25.69,25.65,25.69,2000.0,25.6898,25.6898,25.6498,25.6898,2000.0
2005-05-11 14:40:00,25.69,25.7,25.68,25.69,2400.0,25.6898,25.6998,25.6798,25.6898,2400.0
2005-05-11 14:45:00,25.68,25.69,25.66,25.68,8000.0,25.6798,25.6898,25.6598,25.6798,8000.0
2005-05-11 14:50:00,25.68,25.7,25.67,25.67,8800.0,25.6798,25.6998,25.6698,25.6698,8800.0
2005-05-11 14:55:00,25.66,25.68,25.62,25.62,5500.0,25.6598,25.6798,25.6198,25.6198,5500.0
2005-05-11 15:00:00,25.62,25.63,25.59,25.61,4400.0,25.6198,25.6298,25.5898,25.6098,4400.0
2005-05-11 15:05:00,25.61,25.64,25.58,25.63,5000.0,25.6098,25.6398,25.5798,25.6298,5000.0
2005-05-11 15:10:00,25.64,25.7,25.64,25.7,3600.0,25.6398,25.6998,25.6398,25.6998,3600.0
2005-05-11 15:15:00,25.69,25.7,25.68,25.68,2000.0,25.6898,25.6998,25.6798,25.6798,2000.0
2005-05-11 15:20:00,25.7,25.7,25.69,25.7,12600.0,25.6998,25.6998,25.6898,25.6998,12600.0
2005-05-11 15:25:00,25.69,25.69,25.66,25.69,5800.0,25.6898,25.6898,25.6598,25.6898,5800.0
2005-05-11 15:30:00,25.67,25.7,25.67,25.7,9300.0,25.6698,25.6998,25.6698,25.6998,9300.0
2005-05-11 15:35:00,25.7,25.7,25.69,25.7,15400.0,25.6998,25.6998,25.6898,25.6998,15400.0
2005-05-11 15:40:00,25.7,25.7,25.68,25.69,6800.0,25.6998,25.6998,25.6798,25.6898,6800.0
2005-05-11 15:45:00,25.69,25.69,25.67,25.68,29000.0,25.6898,25.6898,25.6698,25.6798,29000.0
2005-05-11 15:50:00,25.67,25.69,25.67,25.68,23300.0,25.6698,25.6898,25.6698,25.6798,23300.0
2005-05-11 15:55:00,25.68,25.7,25.66,25.67,37500.0,25.6798,25.6998,25.6598,25.6698,37500.0
2005-05-12 09:30:00,25.7,25.7,25.7,25.7,1900.0,25.6998,25.6998,25.6998,25.6998,1900.0
2005-05-12 09:35:00,25.7,25.89,25.7,25.88,8300.0,25.6998,25.8898,25.6998,25.8798,8300.0
2005-05-12 09:40:00,25.87,25.87,25.71,25.73,10300.0,25.8698,25.8698,25.7098,25.7298,10300.0
2005-05-12 09:45:00,25.73,25.73,25.49,25.5,7200.0,25.7298,25.7298,25.4898,25.4998,7200.0
2005-05-12 09:50:00,25.5,25.52,25.41,25.42,8800.0,25.4998,25.5198,25.4098,25.4198,8800.0
2005-05-12 09:55:00,25.43,25.47,25.37,25.46,7000.0,25.4298,25.4698,25.3698,25.4598,7000.0
2005-05-12 10:00:00,25.47,25.58,25.47,25.49,8800.0,25.4698,25.5798,25.4698,25.4898,8800.0
2005-05-12 10:05:00,25.5,25.55,25.42,25.55,6900.0,25.4998,25.5498,25.4198,25.5498,6900.0
2005-05-12 10:10:00,25.55,25.68,25.54,25.67,9200.0,25.5498,25.6798,25.5398,25.6698,9200.0
2005-05-12 10:15:00,25.66,25.69,25.66,25.68,9500.0,25.6598,25.6898,25.6598,25.6798,9500.0
2005-05-12 10:20:00,25.68,25.7,25.64,25.69,7400.0,25.6798,25.6998,25.6398,25.6898,7400.0
2005-05-12 10:25:00,25.69,25.69,25.61,25.61,5100.0,25.6898,25.6898,25.6098,25.6098,5100.0
2005-05-12 10:30:00,25.63,25.64,25.59,25.64,5300.0,25.6298,25.6398,25.5898,25.6398,5300.0
2005-05-12 10:35:00,25.66,25.75,25.66,25.71,22400.0,25.6598,25.7498,25.6598,25.7098,22400.0
2005-05-12 10:40:00,25.71,25.72,25.61,25.62,5400.0,25.7098,25.7198,25.6098,25.6198,5400.0
2005-05-12 10:45:00,25.62,25.67,25.52,25.52,5900.0,25.6198,25.6698,25.5198,25.5198,5900.0
2005-05-12 10:50:00,25.52,25.59,25.51,25.56,5300.0,25.5198,25.5898,25.5098,25.5598,5300.0
2005-05-12 10:55:00,25.56,25.56,25.43,25.56,12600.0,25.5598,25.5598,25.4298,25.5598,12600.0
2005-05-12 11:00:00,25.56,25.58,25.51,25.52,3400.0,25.5598,25.5798,25.5098,25.5198,3400.0
2005-05-12 11:05:00,25.52,25.58,25.47,25.56,5600.0,25.5198,25.5798,25.4698,25.5598,5600.0
2005-05-12 11:10:00,25.56,25.56,25.5,25.56,4300.0,25.5598,25.5598,25.4998,25.5598,4300.0
2005-05-12 11:15:00,25.56,25.56,25.5,25.52,5300.0,25.5598,25.5598,25.4998,25.5198,5300.0
2005-05-12 11:20:00,25.54,25.66,25.54,25.58,7900.0,25.5398,25.6598,25.5398,25.5798,7900.0
2005-05-12 11:25:00,25.57,25.57,25.56,25.57,2000.0,25.5698,25.5698,25.5598,25.5698,2000.0
2005-05-12 11:30:00,25.56,25.57,25.54,25.56,2500.0,25.5598,25.5698,25.5398,25.5598,2500.0
2005-05-12 11:35:00,25.56,25.56,25.55,25.55,1500.0,25.5598,25.5598,25.5498,25.5498,1500.0
2005-05-12 11:40:00,25.55,25.56,25.55,25.55,1400.0,25.5498,25.5598,25.5498,25.5498,1400.0
2005-05-12 11:45:00,25.56,25.56,25.53,25.56,5300.0,25.5598,25.5598,25.5298,25.5598,5300.0
2005-05-12 11:50:00,25.54,25.54,25.53,25.54,1100.0,25.5398,25.5398,25.5298,25.5398,1100.0
2005-05-12 11:55:00,25.55,25.65,25.55,25.65,24000.0,25.5498,25.6498,25.5498,25.6498,24000.0
2005-05-12 12:00:00,25.66,25.7,25.66,25.7,22100.0,25.6598,25.6998,25.6598,25.6998,22100.0
2005-05-12 12:05:00,25.67,25.68,25.65,25.65,8700.0,25.6698,25.6798,25.6498,25.6498,8700.0
2005-05-12 12:10:00,25.64,25.66,25.63,25.66,9100.0,25.6398,25.6598,25.6298,25.6598,9100.0
2005-05-12 12:15:00,25.67,25.67,25.63,25.65,6600.0,25.6698,25.6698,25.6298,25.6498,6600.0
2005-05-12 12:20:00,25.65,25.67,25.65,25.66,2400.0,25.6498,25.6698,25.6498,25.6598,2400.0
2005-05-12 12:25:00,25.69,25.72,25.67,25.69,12600.0,25.6898,25.7198,25.6698,25.6898,12600.0
2005-05-12 12:30:00,25.68,25.69,25.65,25.66,8000.0,25.6798,25.6898,25.6498,25.6598,8000.0
2005-05-12 12:35:00,25.65,25.68,25.65,25.67,6100.0,25.6498,25.6798,25.6498,25.6698,6100.0
2005-05-12 12:40:00,25.67,25.67,25.66,25.67,1000.0,25.6698,25.6698,25.6598,25.6698,1000.0
2005-05-12 12:45:00,25.69,25.7,25.68,25.68,11300.0,25.6898,25.6998,25.6798,25.6798,11300.0
2005-05-12 12:50:00,25.68,25.7,25.68,25.7,2900.0,25.6798,25.6998,25.6798,25.6998,2900.0
2005-05-12 12:55:00,25.7,25.7,25.68,25.68,1500.0,25.6998,25.6998,25.6798,25.6798,1500.0
2005-05-12 13:00:00,25.68,25.69,25.67,25.67,4300.0,25.6798,25.6898,25.6698,25.6698,4300.0
2005-05-12 13:05:00,25.66,25.69,25.66,25.69,4500.0,25.6598,25.6898,25.6598,25.6898,4500.0
2005-05-12 13:10:00,25.69,25.7,25.69,25.7,1100.0,25.6898,25.6998,25.6898,25.6998,1100.0
2005-05-12 13:15:00,25.7,25.7,25.69,25.69,4600.0,25.6998,25.6998,25.6898,25.6898,4600.0
2005-05-12 13:20:00,25.7,25.7,25.69,25.7,5000.0,25.6998,25.6998,25.6898,25.6998,5000.0
2005-05-12 13:25:00,25.7,25.7,25.68,25.68,6500.0,25.6998,25.6998,25.6798,25.6798,6500.0
2005-05-12 13:30:00,25.69,25.69,25.68,25.68,2900.0,25.6898,25.6898,25.6798,25.6798,2900.0
2005-05-12 13:35:00,25.68,25.69,25.68,25.68,1900.0,25.6798,25.6898,25.6798,25.6798,1900.0
2005-05-12 13:40:00,25.68,25.68,25.65,25.67,6500.0,25.6798,25.6798,25.6498,25.6698,6500.0
2005-05-12 13:45:00,25.66,25.68,25.66,25.68,2200.0,25.6598,25.6798,25.6598,25.6798,2200.0
2005-05-12 13:50:00,25.67,25.69,25.67,25.69,1000.0,25.6698,25.6898,25.6698,25.6898,1000.0
2005-05-12 13:55:00,25.69,25.7,25.68,25.69,1900.0,25.6898,25.6998,25.6798,25.6898,1900.0
2005-05-12 14:00:00,25.68,25.69,25.68,25.69,1400.0,25.6798,25.6898,25.6798,25.6898,1400.0
2005-05-12 14:05:00,25.69,25.7,25.69,25.69,2300.0,25.6898,25.6998,25.6898,25.6898,2300.0
2005-05-12 14:10:00,25.7,25.7,25.68,25.68,7700.0,25.6998,25.6998,25.6798,25.6798,7700.0
2005-05-12 14:15:00,25.68,25.7,25.68,25.7,3000.0,25.6798,25.6998,25.6798,25.6998,3000.0
2005-05-12 14:20:00,25.7,25.7,25.37,25.38,22000.0,25.6998,25.6998,25.3698,25.3798,22000.0
2005-05-12 14:25:00,25.39,25.4,25.36,25.4,20300.0,25.3898,25.3998,25.3598,25.3998,20300.0
2005-05-12 14:30:00,25.39,25.4,25.39,25.4,12700.0,25.3898,25.3998,25.3898,25.3998,12700.0
2005-05-12 14:35:00,25.39,25.4,25.38,25.39,6400.0,25.3898,25.3998,25.3798,25.3898,6400.0
2005-05-12 14:40:00,25.4,25.4,25.31,25.37,14200.0,25.3998,25.3998,25.3098,25.3698,14200.0
2005-05-12 14:45:00,25.38,25.38,25.3,25.35,5600.0,25.3798,25.3798,25.2998,25.3498,5600.0
2005-05-12 14:50:00,25.38,25.38,25.22,25.3,37900.0,25.3798,25.3798,25.2198,25.2998,37900.0
2005-05-12 14:55:00,25.29,25.33,25.29,25.33,12300.0,25.2898,25.3298,25.2898,25.3298,12300.0
2005-05-12 15:00:00,25.35,25.42,25.34,25.38,6100.0,25.3498,25.4198,25.3398,25.3798,6100.0
2005-05-12 15:05:00,25.39,25.44,25.39,25.42,7600.0,25.3898,25.4398,25.3898,25.4198,7600.0
2005-05-12 15:10:00,25.43,25.45,25.42,25.43,4200.0,25.4298,25.4498,25.4198,25.4298,4200.0
2005-05-12 15:15:00,25.43,25.47,25.41,25.43,7900.0,25.4298,25.4698,25.4098,25.4298,7900.0
2005-05-12 15:20:00,25.43,25.43,25.37,25.42,5000.0,25.4298,25.4298,25.3698,25.4198,5000.0
2005-05-12 15:25:00,25.41,25.5,25.41,25.5,5200.0,25.4098,25.4998,25.4098,25.4998,5200.0
2005-05-12 15:30:00,25.5,25.5,25.46,25.47,4100.0,25.4998,25.4998,25.4598,25.4698,4100.0
2005-05-12 15:35:00,25.48,25.51,25.46,25.5,7200.0,25.4798,25.5098,25.4598,25.4998,7200.0
2005-05-12 15:40:00,25.51,25.61,25.51,25.61,15600.0,25.5098,25.6098,25.5098,25.6098,15600.0
2005-05-12 15:45:00,25.61,25.61,25.58,25.59,8400.0,25.6098,25.6098,25.5798,25.5898,8400.0
2005-05-12 15:50:00,25.6,25.6,25.58,25.59,11700.0,25.5998,25.5998,25.5798,25.5898,11700.0
2005-05-12 15:55:00,25.59,25.59,25.44,25.45,37300.0,25.5898,25.5898,25.4398,25.4498,37300.0
2005-05-13 09:30:00,25.5,25.57,25.45,25.54,3000.0,25.4998,25.5698,25.4498,25.5398,3000.0
2005-05-13 09:35:00,25.55,25.55,25.51,25.55,2700.0,25.5498,25.5498,25.5098,25.5498,2700.0
2005-05-13 09:40:00,25.55,25.55,25.51,25.55,3700.0,25.5498,25.5498,25.5098,25.5498,3700.0
2005-05-13 09:45:00,25.55,25.57,25.51,25.52,5300.0,25.5498,25.5698,25.5098,25.5198,5300.0
2005-05-13 09:50:00,25.52,25.52,25.46,25.47,13300.0,25.5198,25.5198,25.4598,25.4698,13300.0
2005-05-13 09:55:00,25.5,25.51,25.45,25.49,9700.0,25.4998,25.5098,25.4498,25.4898,9700.0
2005-05-13 10:00:00,25.5,25.52,25.35,25.35,14800.0,25.4998,25.5198,25.3498,25.3498,14800.0
2005-05-13 10:05:00,25.36,25.55,25.36,25.5,16800.0,25.3598,25.5498,25.3598,25.4998,16800.0
2005-05-13 10:10:00,25.51,25.51,25.47,25.5,9500.0,25.5098,25.5098,25.4698,25.4998,9500.0
2005-05-13 10:15:00,25.5,25.52,25.48,25.5,9600.0,25.4998,25.5198,25.4798,25.4998,9600.0
2005-05-13 10:20:00,25.49,25.5,25.44,25.46,8200.0,25.4898,25.4998,25.4398,25.4598,8200.0
2005-05-13 10:25:00,25.5,25.5,25.46,25.46,6600.0,25.4998,25.4998,25.4598,25.4598,6600.0
2005-05-13 10:30:00,25.49,25.5,25.45,25.47,7600.0,25.4898,25.4998,25.4498,25.4698,7600.0
2005-05-13 10:35:00,25.48,25.48,25.45,25.46,6800.0,25.4798,25.4798,25.4498,25.4598,6800.0
2005-05-13 10:40:00,25.46,25.5,25.45,25.5,12300.0,25.4598,25.4998,25.4498,25.4998,12300.0
2005-05-13 10:45:00,25.5,25.5,25.49,25.5,4400.0,25.4998,25.4998,25.4898,25.4998,4400.0
2005-05-13 10:50:00,25.5,25.5,25.49,25.5,2900.0,25.4998,25.4998,25.4898,25.4998,2900.0
2005-05-13 10:55:00,25.49,25.6,25.49,25.6,10800.0,25.4898,25.5998,25.4898,25.5998,10800.0
2005-05-13 11:00:00,25.6,25.6,25.55,25.55,6700.0,25.5998,25.5998,25.5498,25.5498,6700.0
2005-05-13 11:05:00,25.53,25.54,25.49,25.49,7200.0,25.5298,25.5398,25.4898,25.4898,7200.0
2005-05-13 11:10:00,25.49,25.49,25.45,25.46,3700.0,25.4898,25.4898,25.4498,25.4598,3700.0
2005-05-13 11:15:00,25.48,25.52,25.46,25.46,3800.0,25.4798,25.5198,25.4598,25.4598,3800.0
2005-05-13 11:20:00,25.45,25.48,25.43,25.44,9600.0,25.4498,25.4798,25.4298,25.4398,9600.0
2005-05-13 11:25:00,25.44,25.55,25.44,25.55,2700.0,25.4398,25.5498,25.4398,25.5498,2700.0
2005-05-13 11:30:00,25.55,25.55,25.53,25.53,3400.0,25.5498,25.5498,25.5298,25.5298,3400.0
2005-05-13 11:35:00,25.52,25.55,25.49,25.5,5800.0,25.5198,25.5498,25.4898,25.4998,5800.0
2005-05-13 11:40:00,25.5,25.52,25.43,25.43,8600.0,25.4998,25.5198,25.4298,25.4298,8600.0
2005-05-13 11:45:00,25.43,25.43,25.36,25.37,7200.0,25.4298,25.4298,25.3598,25.3698,7200.0
2005-05-13 11:50:00,25.39,25.44,25.39,25.44,2100.0,25.3898,25.4398,25.3898,25.4398,2100.0
2005-05-13 11:55:00,25.45,25.48,25.45,25.47,2600.0,25.4498,25.4798,25.4498,25.4698,2600.0
2005-05-13 12:00:00,25.48,25.49,25.47,25.47,1900.0,25.4798,25.4898,25.4698,25.4698,1900.0
2005-05-13 12:05:00,25.47,25.47,25.43,25.43,9800.0,25.4698,25.4698,25.4298,25.4298,9800.0
2005-05-13 12:10:00,25.44,25.44,25.44,25.44,2100.0,25.4398,25.4398,25.4398,25.4398,2100.0
2005-05-13 12:15:00,25.44,25.44,25.44,25.44,3600.0,25.4398,25.4398,25.4398,25.4398,3600.0
2005-05-13 12:20:00,25.44,25.47,25.44,25.44,7700.0,25.4398,25.4698,25.4398,25.4398,7700.0
2005-05-13 12:25:00,25.47,25.47,25.42,25.42,4100.0,25.4698,25.4698,25.4198,25.4198,4100.0
2005-05-13 12:30:00,25.41,25.41,25.35,25.35,1700.0,25.4098,25.4098,25.3498,25.3498,1700.0
2005-05-13 12:35:00,25.34,25.34,25.29,25.31,2900.0,25.3398,25.3398,25.2898,25.3098,2900.0
2005-05-13 12:40:00,25.31,25.31,25.28,25.3,2600.0,25.3098,25.3098,25.2798,25.2998,2600.0
2005-05-13 12:45:00,25.3,25.32,25.3,25.31,2800.0,25.2998,25.3198,25.2998,25.3098,2800.0
2005-05-13 12:50:00,25.32,25.41,25.29,25.3,23900.0,25.3198,25.4098,25.2898,25.2998,23900.0
2005-05-13 12:55:00,25.31,25.31,25.31,25.31,200.0,25.3098,25.3098,25.3098,25.3098,200.0
2005-05-13 13:00:00,25.31,25.31,25.31,25.31,300.0,25.3098,25.3098,25.3098,25.3098,300.0
2005-05-13 13:05:00,25.31,25.34,25.31,25.33,2400.0,25.3098,25.3398,25.3098,25.3298,2400.0
2005-05-13 13:10:00,25.33,25.33,25.3,25.31,7500.0,25.3298,25.3298,25.2998,25.3098,7500.0
2005-05-13 13:15:00,25.32,25.32,25.31,25.31,2300.0,25.3198,25.3198,25.3098,25.3098,2300.0
2005-05-13 13:20:00,25.31,25.31,25.24,25.25,7600.0,25.3098,25.3098,25.2398,25.2498,7600.0
2005-05-13 13:25:00,25.25,25.25,25.14,25.15,17900.0,25.2498,25.2498,25.1398,25.1498,17900.0
2005-05-13 13:30:00,25.13,25.15,25.09,25.15,11300.0,25.1298,25.1498,25.0898,25.1498,11300.0
2005-05-13 13:35:00,25.14,25.14,25.11,25.13,3500.0,25.1398,25.1398,25.1098,25.1298,3500.0
2005-05-13 13:40:00,25.12,25.15,25.06,25.08,9600.0,25.1198,25.1498,25.0598,25.0798,9600.0
2005-05-13 13:45:00,25.07,25.12,25.05,25.1,11900.0,25.0698,25.1198,25.0498,25.0998,11900.0
2005-05-13 13:50:00,25.1,25.12,25.1,25.12,800.0,25.0998,25.1198,25.0998,25.1198,800.0
2005-05-13 13:55:00,25.1,25.11,25.07,25.08,5700.0,25.0998,25.1098,25.0698,25.0798,5700.0
2005-05-13 14:00:00,25.08,25.09,25.07,25.09,3500.0,25.0798,25.0898,25.0698,25.0898,3500.0
2005-05-13 14:05:00,25.1,25.13,25.08,25.1,4100.0,25.0998,25.1298,25.0798,25.0998,4100.0
2005-05-13 14:10:00,25.09,25.09,25.05,25.05,18000.0,25.0898,25.0898,25.0498,25.0498,18000.0
2005-05-13 14:15:00,25.06,25.1,24.95,24.95,78400.0,25.0598,25.0998,24.9498,24.9498,78400.0
2005-05-13 14:20:00,24.95,25.03,24.95,25.02,4800.0,24.9498,25.0298,24.9498,25.0198,4800.0
2005-05-13 14:25:00,25.02,25.1,24.98,25.08,8300.0,25.0198,25.0998,24.9798,25.0798,8300.0
2005-05-13 14:30:00,25.08,25.08,24.98,25.01,8500.0,25.0798,25.0798,24.9798,25.0098,8500.0
2005-05-13 14:35:00,25.01,25.05,24.95,25.02,17800.0,25.0098,25.0498,24.9498,25.0198,17800.0
2005-05-13 14:40:00,25.04,25.09,25.02,25.02,9400.0,25.0398,25.0898,25.0198,25.0198,9400.0
2005-05-13 14:45:00,25.05,25.05,24.97,25.0,15400.0,25.0498,25.0498,24.9698,24.9998,15400.0
2005-05-13 14:50:00,25.0,25.1,24.99,25.1,5000.0,24.9998,25.0998,24.9898,25.0998,5000.0
2005-05-13 14:55:00,25.09,25.09,25.07,25.07,3100.0,25.0898,25.0898,25.0698,25.0698,3100.0
2005-05-13 15:00:00,25.08,25.1,25.06,25.09,5100.0,25.0798,25.0998,25.0598,25.0898,5100.0
2005-05-13 15:05:00,25.09,25.14,25.09,25.14,6200.0,25.0898,25.1398,25.0898,25.1398,6200.0
2005-05-13 15:10:00,25.14,25.25,25.0,25.24,15600.0,25.1398,25.2498,24.9998,25.2398,15600.0
2005-05-13 15:15:00,25.25,25.26,25.22,25.26,10100.0,25.2498,25.2598,25.2198,25.2598,10100.0
2005-05-13 15:20:00,25.27,25.3,25.26,25.3,7100.0,25.2698,25.2998,25.2598,25.2998,7100.0
2005-05-13 15:25:00,25.3,25.3,25.28,25.29,14800.0,25.2998,25.2998,25.2798,25.2898,14800.0
2005-05-13 15:30:00,25.29,25.3,25.24,25.24,18400.0,25.2898,25.2998,25.2398,25.2398,18400.0
2005-05-13 15:35:00,25.24,25.25,25.15,25.23,10600.0,25.2398,25.2498,25.1498,25.2298,10600.0
2005-05-13 15:40:00,25.24,25.27,25.18,25.19,22300.0,25.2398,25.2698,25.1798,25.1898,22300.0
2005-05-13 15:45:00,25.2,25.25,25.19,25.23,16100.0,25.1998,25.2498,25.1898,25.2298,16100.0
2005-05-13 15:50:00,25.2,25.22,25.13,25.16,31900.0,25.1998,25.2198,25.1298,25.1598,31900.0
2005-05-13 15:55:00,25.16,25.22,25.14,25.15,40600.0,25.1598,25.2198,25.1398,25.1498,40600.0
2005-05-16 09:30:00,25.22,25.36,25.19,25.26,10200.0,25.2198,25.3598,25.1898,25.2598,10200.0
2005-05-16 09:35:00,25.18,25.33,25.18,25.33,3500.0,25.1798,25.3298,25.1798,25.3298,3500.0
2005-05-16 09:40:00,25.32,25.4,25.32,25.38,8700.0,25.3198,25.3998,25.3198,25.3798,8700.0
2005-05-16 09:45:00,25.38,25.47,25.34,25.44,14800.0,25.3798,25.4698,25.3398,25.4398,14800.0
2005-05-16 09:50:00,25.43,25.43,25.37,25.37,3800.0,25.4298,25.4298,25.3698,25.3698,3800.0
2005-05-16 09:55:00,25.36,25.36,25.29,25.31,3500.0,25.3598,25.3598,25.2898,25.3098,3500.0
2005-05-16 10:00:00,25.3,25.38,25.3,25.35,2200.0,25.2998,25.3798,25.2998,25.3498,2200.0
2005-05-16 10:05:00,25.37,25.37,25.32,25.35,800.0,25.3698,25.3698,25.3198,25.3498,800.0
2005-05-16 10:10:00,25.35,25.35,25.32,25.32,600.0,25.3498,25.3498,25.3198,25.3198,600.0
2005-05-16 10:15:00,25.33,25.38,25.3,25.38,4100.0,25.3298,25.3798,25.2998,25.3798,4100.0
2005-05-16 10:20:00,25.38,25.38,25.33,25.33,2700.0,25.3798,25.3798,25.3298,25.3298,2700.0
2005-05-16 10:25:00,25.33,25.33,25.29,25.29,9400.0,25.3298,25.3298,25.2898,25.2898,9400.0
2005-05-16 10:30:00,25.3,25.3,25.29,25.29,1500.0,25.2998,25.2998,25.2898,25.2898,1500.0
2005-05-16 10:35:00,25.27,25.32,25.24,25.32,6300.0,25.2698,25.3198,25.2398,25.3198,6300.0
2005-05-16 10:40:00,25.32,25.38,25.29,25.38,10300.0,25.3198,25.3798,25.2898,25.3798,10300.0
2005-05-16 10:45:00,25.4,25.45,25.4,25.44,5700.0,25.3998,25.4498,25.3998,25.4398,5700.0
2005-05-16 10:50:00,25.45,25.5,25.43,25.49,6700.0,25.4498,25.4998,25.4298,25.4898,6700.0
2005-05-16 10:55:00,25.47,25.48,25.45,25.45,1200.0,25.4698,25.4798,25.4498,25.4498,1200.0
2005-05-16 11:00:00,25.44,25.45,25.4,25.4,1200.0,25.4398,25.4498,25.3998,25.3998,1200.0
2005-05-16 11:05:00,25.4,25.4,25.38,25.39,2600.0,25.3998,25.3998,25.3798,25.3898,2600.0
2005-05-16 11:10:00,25.39,25.4,25.36,25.37,4800.0,25.3898,25.3998,25.3598,25.3698,4800.0
2005-05-16 11:15:00,25.37,25.39,25.35,25.37,3400.0,25.3698,25.3898,25.3498,25.3698,3400.0
2005-05-16 11:20:00,25.37,25.4,25.37,25.4,1500.0,25.3698,25.3998,25.3698,25.3998,1500.0
2005-05-16 11:25:00,25.4,25.42,25.39,25.42,7500.0,25.3998,25.4198,25.3898,25.4198,7500.0
2005-05-16 11:30:00,25.43,25.5,25.42,25.5,1900.0,25.4298,25.4998,25.4198,25.4998,1900.0
2005-05-16 11:35:00,25.48,25.48,25.47,25.47,700.0,25.4798,25.4798,25.4698,25.4698,700.0
2005-05-16 11:40:00,25.47,25.47,25.41,25.41,1700.0,25.4698,25.4698,25.4098,25.4098,1700.0
2005-05-16 11:45:00,25.4,25.4,25.4,25.4,300.0,25.3998,25.3998,25.3998,25.3998,300.0
2005-05-16 11:50:00,25.41,25.41,25.41,25.41,900.0,25.4098,25.4098,25.4098,25.4098,900.0
2005-05-16 11:55:00,25.41,25.41,25.41,25.41,400.0,25.4098,25.4098,25.4098,25.4098,400.0
2005-05-16 12:00:00,25.42,25.48,25.42,25.44,2400.0,25.4198,25.4798,25.4198,25.4398,2400.0
2005-05-16 12:05:00,25.44,25.46,25.44,25.46,600.0,25.4398,25.4598,25.4398,25.4598,600.0
2005-05-16 12:10:00,25.46,25.46,25.46,25.46,0.0,25.4598,25.4598,25.4598,25.4598,0.0
2005-05-16 12:15:00,25.45,25.45,25.45,25.45,1500.0,25.4498,25.4498,25.4498,25.4498,1500.0
2005-05-16 12:20:00,25.46,25.46,25.45,25.45,1300.0,25.4598,25.4598,25.4498,25.4498,1300.0
2005-05-16 12:25:00,25.46,25.46,25.46,25.46,800.0,25.4598,25.4598,25.4598,25.4598,800.0
2005-05-16 12:30:00,25.48,25.48,25.46,25.46,900.0,25.4798,25.4798,25.4598,25.4598,900.0
2005-05-16 12:35:00,25.46,25.46,25.46,25.46,800.0,25.4598,25.4598,25.4598,25.4598,800.0
2005-05-16 12:40:00,25.47,25.48,25.46,25.48,1000.0,25.4698,25.4798,25.4598,25.4798,1000.0
2005-05-16 12:45:00,25.48,25.55,25.48,25.55,3300.0,25.4798,25.5498,25.4798,25.5498,3300.0
2005-05-16 12:50:00,25.55,25.55,25.55,25.55,400.0,25.5498,25.5498,25.5498,25.5498,400.0
2005-05-16 12:55:00,25.55,25.55,25.55,25.55,700.0,25.5498,25.5498,25.5498,25.5498,700.0
2005-05-16 13:00:00,25.55,25.55,25.5,25.5,1000.0,25.5498,25.5498,25.4998,25.4998,1000.0
2005-05-16 13:05:00,25.49,25.5,25.44,25.46,1600.0,25.4898,25.4998,25.4398,25.4598,1600.0
2005-05-16 13:10:00,25.46,25.46,25.43,25.44,1700.0,25.4598,25.4598,25.4298,25.4398,1700.0
2005-05-16 13:15:00,25.44,25.44,25.43,25.44,2300.0,25.4398,25.4398,25.4298,25.4398,2300.0
2005-05-16 13:20:00,25.44,25.54,25.44,25.52,3800.0,25.4398,25.5398,25.4398,25.5198,3800.0
2005-05-16 13:25:00,25.52,25.52,25.5,25.52,2400.0,25.5198,25.5198,25.4998,25.5198,2400.0
2005-05-16 13:30:00,25.52,25.52,25.48,25.48,2100.0,25.5198,25.5198,25.4798,25.4798,2100.0
2005-05-16 13:35:00,25.47,25.47,25.45,25.45,2000.0,25.4698,25.4698,25.4498,25.4498,2000.0
2005-05-16 13:40:00,25.5,25.56,25.5,25.56,500.0,25.4998,25.5598,25.4998,25.5598,500.0
2005-05-16 13:45:00,25.58,25.58,25.56,25.58,500.0,25.5798,25.5798,25.5598,25.5798,500.0
2005-05-16 13:50:00,25.59,25.6,25.56,25.56,2700.0,25.5898,25.5998,25.5598,25.5598,2700.0
2005-05-16 13:55:00,25.55,25.55,25.38,25.39,12600.0,25.5498,25.5498,25.3798,25.3898,12600.0
2005-05-16 14:00:00,25.39,25.48,25.38,25.46,4600.0,25.3898,25.4798,25.3798,25.4598,4600.0
2005-05-16 14:05:00,25.45,25.51,25.45,25.5,8200.0,25.4498,25.5098,25.4498,25.4998,8200.0
2005-05-16 14:10:00,25.5,25.5,25.5,25.5,1700.0,25.4998,25.4998,25.4998,25.4998,1700.0
2005-05-16 14:15:00,25.51,25.72,25.51,25.63,47400.0,25.5098,25.7198,25.5098,25.6298,47400.0
2005-05-16 14:20:00,25.64,25.64,25.6,25.62,3000.0,25.6398,25.6398,25.5998,25.6198,3000.0
2005-05-16 14:25:00,25.62,25.69,25.62,25.68,4200.0,25.6198,25.6898,25.6198,25.6798,4200.0
2005-05-16 14:30:00,25.68,25.68,25.67,25.68,3500.0,25.6798,25.6798,25.6698,25.6798,3500.0
2005-05-16 14:35:00,25.7,25.72,25.7,25.7,1900.0,25.6998,25.7198,25.6998,25.6998,1900.0
2005-05-16 14:40:00,25.69,25.69,25.67,25.67,1000.0,25.6898,25.6898,25.6698,25.6698,1000.0
2005-05-16 14:45:00,25.67,25.69,25.67,25.69,500.0,25.6698,25.6898,25.6698,25.6898,500.0
2005-05-16 14:50:00,25.69,25.69,25.62,25.62,16000.0,25.6898,25.6898,25.6198,25.6198,16000.0
2005-05-16 14:55:00,25.62,25.63,25.6,25.6,9200.0,25.6198,25.6298,25.5998,25.5998,9200.0
2005-05-16 15:00:00,25.6,25.61,25.56,25.56,8500.0,25.5998,25.6098,25.5598,25.5598,8500.0
2005-05-16 15:05:00,25.56,25.58,25.54,25.58,4800.0,25.5598,25.5798,25.5398,25.5798,4800.0
2005-05-16 15:10:00,25.59,25.63,25.58,25.63,13400.0,25.5898,25.6298,25.5798,25.6298,13400.0
2005-05-16 15:15:00,25.62,25.63,25.61,25.61,1500.0,25.6198,25.6298,25.6098,25.6098,1500.0
2005-05-16 15:20:00,25.63,25.73,25.62,25.7,8400.0,25.6298,25.7298,25.6198,25.6998,8400.0
2005-05-16 15:25:00,25.73,25.75,25.65,25.74,21200.0,25.7298,25.7498,25.6498,25.7398,21200.0
2005-05-16 15:30:00,25.74,25.76,25.69,25.7,19300.0,25.7398,25.7598,25.6898,25.6998,19300.0
2005-05-16 15:35:00,25.7,25.74,25.7,25.71,4300.0,25.6998,25.7398,25.6998,25.7098,4300.0
2005-05-16 15:40:00,25.7,25.75,25.7,25.74,6500.0,25.6998,25.7498,25.6998,25.7398,6500.0
2005-05-16 15:45:00,25.75,25.75,25.72,25.74,19000.0,25.7498,25.7498,25.7198,25.7398,19000.0
2005-05-16 15:50:00,25.74,25.75,25.69,25.72,16700.0,25.7398,25.7498,25.6898,25.7198,16700.0
2005-05-16 15:55:00,25.71,25.8,25.71,25.8,27800.0,25.7098,25.7998,25.7098,25.7998,27800.0
2005-05-17 09:30:00,26.23,26.35,26.15,26.15,50700.0,26.2298,26.3498,26.1498,26.1498,50700.0
2005-05-17 09:35:00,26.12,26.21,25.99,25.99,23100.0,26.1198,26.2098,25.9898,25.9898,23100.0
2005-05-17 09:40:00,26.02,26.02,25.75,25.93,36700.0,26.0198,26.0198,25.7498,25.9298,36700.0
2005-05-17 09:45:00,25.93,26.06,25.93,26.06,19200.0,25.9298,26.0598,25.9298,26.0598,19200.0
2005-05-17 09:50:00,26.07,26.26,26.05,26.15,97600.0,26.0698,26.2598,26.0498,26.1498,97600.0
2005-05-17 09:55:00,26.16,26.22,26.14,26.16,37400.0,26.1598,26.2198,26.1398,26.1598,37400.0
2005-05-17 10:00:00,26.16,26.34,26.16,26.24,57900.0,26.1598,26.3398,26.1598,26.2398,57900.0
2005-05-17 10:05:00,26.26,26.4,26.22,26.33,22300.0,26.2598,26.3998,26.2198,26.3298,22300.0
2005-05-17 10:10:00,26.3,26.32,26.26,26.27,13100.0,26.2998,26.3198,26.2598,26.2698,13100.0
2005-05-17 10:15:00,26.27,26.27,26.15,26.21,13100.0,26.2698,26.2698,26.1498,26.2098,13100.0
2005-05-17 10:20:00,26.22,26.22,26.13,26.2,19400.0,26.2198,26.2198,26.1298,26.1998,19400.0
2005-05-17 10:25:00,26.2,26.2,26.15,26.17,6300.0,26.1998,26.1998,26.1498,26.1698,6300.0
2005-05-17 10:30:00,26.16,26.21,26.15,26.17,18900.0,26.1598,26.2098,26.1498,26.1698,18900.0
2005-05-17 10:35:00,26.17,26.17,26.15,26.15,7900.0,26.1698,26.1698,26.1498,26.1498,7900.0
2005-05-17 10:40:00,26.16,26.17,26.15,26.16,6800.0,26.1598,26.1698,26.1498,26.1598,6800.0
2005-05-17 10:45:00,26.16,26.2,26.16,26.16,28800.0,26.1598,26.1998,26.1598,26.1598,28800.0
2005-05-17 10:50:00,26.18,26.18,26.11,26.17,8300.0,26.1798,26.1798,26.1098,26.1698,8300.0
2005-05-17 10:55:00,26.17,26.18,26.15,26.15,5700.0,26.1698,26.1798,26.1498,26.1498,5700.0
2005-05-17 11:00:00,26.16,26.2,26.13,26.14,16100.0,26.1598,26.1998,26.1298,26.1398,16100.0
2005-05-17 11:05:00,26.14,26.17,26.12,26.15,13800.0,26.1398,26.1698,26.1198,26.1498,13800.0
2005-05-17 11:10:00,26.15,26.16,26.14,26.16,9300.0,26.1498,26.1598,26.1398,26.1598,9300.0
2005-05-17 11:15:00,26.16,26.17,26.14,26.14,6300.0,26.1598,26.1698,26.1398,26.1398,6300.0
2005-05-17 11:20:00,26.15,26.2,26.14,26.16,6800.0,26.1498,26.1998,26.1398,26.1598,6800.0
2005-05-17 11:25:00,26.17,26.17,26.13,26.16,18000.0,26.1698,26.1698,26.1298,26.1598,18000.0
2005-05-17 11:30:00,26.19,26.2,26.17,26.2,4400.0,26.1898,26.1998,26.1698,26.1998,4400.0
2005-05-17 11:35:00,26.2,26.29,26.2,26.29,6500.0,26.1998,26.2898,26.1998,26.2898,6500.0
2005-05-17 11:40:00,26.29,26.3,26.23,26.24,13300.0,26.2898,26.2998,26.2298,26.2398,13300.0
2005-05-17 11:45:00,26.24,26.25,26.18,26.18,8800.0,26.2398,26.2498,26.1798,26.1798,8800.0
2005-05-17 11:50:00,26.17,26.17,26.14,26.16,7900.0,26.1698,26.1698,26.1398,26.1598,7900.0
2005-05-17 11:55:00,26.16,26.16,26.07,26.13,15600.0,26.1598,26.1598,26.0698,26.1298,15600.0
2005-05-17 12:00:00,26.13,26.14,26.09,26.11,8800.0,26.1298,26.1398,26.0898,26.1098,8800.0
2005-05-17 12:05:00,26.1,26.15,26.06,26.15,17500.0,26.0998,26.1498,26.0598,26.1498,17500.0
2005-05-17 12:10:00,26.15,26.2,26.15,26.18,5400.0,26.1498,26.1998,26.1498,26.1798,5400.0
2005-05-17 12:15:00,26.18,26.18,26.15,26.17,11800.0,26.1798,26.1798,26.1498,26.1698,11800.0
2005-05-17 12:20:00,26.18,26.18,26.17,26.17,500.0,26.1798,26.1798,26.1698,26.1698,500.0
2005-05-17 12:25:00,26.18,26.3,26.17,26.3,15700.0,26.1798,26.2998,26.1698,26.2998,15700.0
2005-05-17 12:30:00,26.3,26.3,26.21,26.21,4500.0,26.2998,26.2998,26.2098,26.2098,4500.0
2005-05-17 12:35:00,26.21,26.21,26.17,26.17,2800.0,26.2098,26.2098,26.1698,26.1698,2800.0
2005-05-17 12:40:00,26.18,26.18,26.16,26.18,8700.0,26.1798,26.1798,26.1598,26.1798,8700.0
2005-05-17 12:45:00,26.17,26.19,26.17,26.19,1700.0,26.1698,26.1898,26.1698,26.1898,1700.0
2005-05-17 12:50:00,26.19,26.19,26.18,26.18,3800.0,26.1898,26.1898,26.1798,26.1798,3800.0
2005-05-17 12:55:00,26.21,26.21,26.19,26.21,2600.0,26.2098,26.2098,26.1898,26.2098,2600.0
2005-05-17 13:00:00,26.2,26.2,26.19,26.2,1600.0,26.1998,26.1998,26.1898,26.1998,1600.0
2005-05-17 13:05:00,26.2,26.26,26.2,26.24,3600.0,26.1998,26.2598,26.1998,26.2398,3600.0
2005-05-17 13:10:00,26.25,26.26,26.25,26.25,1500.0,26.2498,26.2598,26.2498,26.2498,1500.0
2005-05-17 13:15:00,26.25,26.3,26.25,26.29,7300.0,26.2498,26.2998,26.2498,26.2898,7300.0
2005-05-17 13:20:00,26.29,26.31,26.28,26.28,8500.0,26.2898,26.3098,26.2798,26.2798,8500.0
2005-05-17 13:25:00,26.28,26.28,26.27,26.28,11200.0,26.2798,26.2798,26.2698,26.2798,11200.0
2005-05-17 13:30:00,26.29,26.29,26.27,26.28,4000.0,26.2898,26.2898,26.2698,26.2798,4000.0
2005-05-17 13:35:00,26.27,26.27,26.26,26.26,4600.0,26.2698,26.2698,26.2598,26.2598,4600.0
2005-05-17 13:40:00,26.25,26.27,26.25,26.26,5000.0,26.2498,26.2698,26.2498,26.2598,5000.0
2005-05-17 13:45:00,26.26,26.27,26.26,26.26,3600.0,26.2598,26.2698,26.2598,26.2598,3600.0
2005-05-17 13:50:00,26.26,26.26,26.21,26.22,8700.0,26.2598,26.2598,26.2098,26.2198,8700.0
2005-05-17 13:55:00,26.22,26.23,26.2,26.21,7300.0,26.2198,26.2298,26.1998,26.2098,7300.0
2005-05-17 14:00:00,26.2,26.21,26.16,26.2,7400.0,26.1998,26.2098,26.1598,26.1998,7400.0
2005-05-17 14:05:00,26.2,26.25,26.2,26.2,5600.0,26.1998,26.2498,26.1998,26.1998,5600.0
2005-05-17 14:10:00,26.2,26.2,26.19,26.2,2000.0,26.1998,26.1998,26.1898,26.1998,2000.0
2005-05-17 14:15:00,26.2,26.23,26.19,26.22,12400.0,26.1998,26.2298,26.1898,26.2198,12400.0
2005-05-17 14:20:00,26.21,26.21,26.17,26.18,4100.0,26.2098,26.2098,26.1698,26.1798,4100.0
2005-05-17 14:25:00,26.18,26.2,26.18,26.2,3900.0,26.1798,26.1998,26.1798,26.1998,3900.0
2005-05-17 14:30:00,26.2,26.3,26.2,26.24,30700.0,26.1998,26.2998,26.1998,26.2398,30700.0
2005-05-17 14:35:00,26.24,26.26,26.19,26.26,12700.0,26.2398,26.2598,26.1898,26.2598,12700.0
2005-05-17 14:40:00,26.27,26.47,26.25,26.37,23400.0,26.2698,26.4698,26.2498,26.3698,23400.0
2005-05-17 14:45:00,26.37,26.42,26.37,26.4,19100.0,26.3698,26.4198,26.3698,26.3998,19100.0
2005-05-17 14:50:00,26.39,26.46,26.33,26.37,11600.0,26.3898,26.4598,26.3298,26.3698,11600.0
2005-05-17 14:55:00,26.37,26.38,26.3,26.31,10100.0,26.3698,26.3798,26.2998,26.3098,10100.0
2005-05-17 15:00:00,26.32,26.32,26.3,26.3,7200.0,26.3198,26.3198,26.2998,26.2998,7200.0
2005-05-17 15:05:00,26.31,26.46,26.31,26.44,31300.0,26.3098,26.4598,26.3098,26.4398,31300.0
2005-05-17 15:10:00,26.43,26.48,26.41,26.48,14000.0,26.4298,26.4798,26.4098,26.4798,14000.0
2005-05-17 15:15:00,26.48,26.52,26.45,26.51,13000.0,26.4798,26.5198,26.4498,26.5098,13000.0
2005-05-17 15:20:00,26.52,26.56,26.52,26.56,17100.0,26.5198,26.5598,26.5198,26.5598,17100.0
2005-05-17 15:25:00,26.57,26.65,26.56,26.64,19400.0,26.5698,26.6498,26.5598,26.6398,19400.0
2005-05-17 15:30:00,26.65,26.75,26.65,26.74,33100.0,26.6498,26.7498,26.6498,26.7398,33100.0
2005-05-17 15:35:00,26.73,26.85,26.73,26.8,39500.0,26.7298,26.8498,26.7298,26.7998,39500.0
2005-05-17 15:40:00,26.79,26.81,26.77,26.78,27200.0,26.7898,26.8098,26.7698,26.7798,27200.0
2005-05-17 15:45:00,26.78,26.78,26.73,26.73,53800.0,26.7798,26.7798,26.7298,26.7298,53800.0
2005-05-17 15:50:00,26.72,26.76,26.72,26.73,27100.0,26.7198,26.7598,26.7198,26.7298,27100.0
2005-05-17 15:55:00,26.72,26.85,26.69,26.84,62500.0,26.7198,26.8498,26.6898,26.8398,62500.0
2005-05-18 09:30:00,26.85,27.08,26.76,27.08,40200.0,26.8498,27.0798,26.7598,27.0798,40200.0
2005-05-18 09:35:00,27.09,27.2,26.9,27.08,35400.0,27.0898,27.1998,26.8998,27.0798,35400.0
2005-05-18 09:40:00,27.08,27.2,27.04,27.2,21200.0,27.0798,27.1998,27.0398,27.1998,21200.0
2005-05-18 09:45:00,27.19,27.2,26.92,26.92,23700.0,27.1898,27.1998,26.9198,26.9198,23700.0
2005-05-18 09:50:00,26.92,27.03,26.8,27.01,28500.0,26.9198,27.0298,26.7998,27.0098,28500.0
2005-05-18 09:55:00,27.05,27.08,26.99,27.05,12600.0,27.0498,27.0798,26.9898,27.0498,12600.0
2005-05-18 10:00:00,27.05,27.14,27.05,27.14,17800.0,27.0498,27.1398,27.0498,27.1398,17800.0
2005-05-18 10:05:00,27.13,27.3,27.13,27.27,14600.0,27.1298,27.2998,27.1298,27.2698,14600.0
2005-05-18 10:10:00,27.28,27.3,27.25,27.27,8000.0,27.2798,27.2998,27.2498,27.2698,8000.0
2005-05-18 10:15:00,27.25,27.26,27.0,27.03,64800.0,27.2498,27.2598,26.9998,27.0298,64800.0
2005-05-18 10:20:00,27.06,27.11,27.02,27.11,21500.0,27.0598,27.1098,27.0198,27.1098,21500.0
2005-05-18 10:25:00,27.1,27.12,27.05,27.11,18400.0,27.0998,27.1198,27.0498,27.1098,18400.0
2005-05-18 10:30:00,27.1,27.17,27.1,27.17,7900.0,27.0998,27.1698,27.0998,27.1698,7900.0
2005-05-18 10:35:00,27.18,27.2,27.12,27.12,17400.0,27.1798,27.1998,27.1198,27.1198,17400.0
2005-05-18 10:40:00,27.12,27.21,27.12,27.2,8200.0,27.1198,27.2098,27.1198,27.1998,8200.0
2005-05-18 10:45:00,27.21,27.25,27.18,27.2,24500.0,27.2098,27.2498,27.1798,27.1998,24500.0
2005-05-18 10:50:00,27.2,27.22,27.19,27.19,5100.0,27.1998,27.2198,27.1898,27.1898,5100.0
2005-05-18 10:55:00,27.19,27.25,27.19,27.25,12100.0,27.1898,27.2498,27.1898,27.2498,12100.0
2005-05-18 11:00:00,27.25,27.25,27.23,27.24,5100.0,27.2498,27.2498,27.2298,27.2398,5100.0
2005-05-18 11:05:00,27.25,27.25,27.24,27.25,5400.0,27.2498,27.2498,27.2398,27.2498,5400.0
2005-05-18 11:10:00,27.24,27.24,27.23,27.23,10200.0,27.2398,27.2398,27.2298,27.2298,10200.0
2005-05-18 11:15:00,27.23,27.23,27.21,27.22,3200.0,27.2298,27.2298,27.2098,27.2198,3200.0
2005-05-18 11:20:00,27.22,27.24,27.22,27.23,3000.0,27.2198,27.2398,27.2198,27.2298,3000.0
2005-05-18 11:25:00,27.22,27.22,27.19,27.2,3100.0,27.2198,27.2198,27.1898,27.1998,3100.0
2005-05-18 11:30:00,27.2,27.2,27.19,27.19,1200.0,27.1998,27.1998,27.1898,27.1898,1200.0
2005-05-18 11:35:00,27.19,27.2,27.19,27.19,1500.0,27.1898,27.1998,27.1898,27.1898,1500.0
2005-05-18 11:40:00,27.2,27.22,27.19,27.2,9300.0,27.1998,27.2198,27.1898,27.1998,9300.0
2005-05-18 11:45:00,27.2,27.22,27.19,27.22,1800.0,27.1998,27.2198,27.1898,27.2198,1800.0
2005-05-18 11:50:00,27.22,27.25,27.21,27.25,2700.0,27.2198,27.2498,27.2098,27.2498,2700.0
2005-05-18 11:55:00,27.28,27.29,27.28,27.29,1800.0,27.2798,27.2898,27.2798,27.2898,1800.0
2005-05-18 12:00:00,27.28,27.3,27.25,27.25,7300.0,27.2798,27.2998,27.2498,27.2498,7300.0
2005-05-18 12:05:00,27.28,27.3,27.28,27.29,2300.0,27.2798,27.2998,27.2798,27.2898,2300.0
2005-05-18 12:10:00,27.3,27.3,27.29,27.29,6100.0,27.2998,27.2998,27.2898,27.2898,6100.0
2005-05-18 12:15:00,27.3,27.35,27.29,27.35,10400.0,27.2998,27.3498,27.2898,27.3498,10400.0
2005-05-18 12:20:00,27.35,27.37,27.34,27.36,1900.0,27.3498,27.3698,27.3398,27.3598,1900.0
2005-05-18 12:25:00,27.36,27.4,27.35,27.4,4400.0,27.3598,27.3998,27.3498,27.3998,4400.0
2005-05-18 12:30:00,27.4,27.48,27.4,27.48,22400.0,27.3998,27.4798,27.3998,27.4798,22400.0
2005-05-18 12:35:00,27.47,27.51,27.42,27.5,10300.0,27.4698,27.5098,27.4198,27.4998,10300.0
2005-05-18 12:40:00,27.5,27.5,27.44,27.49,9800.0,27.4998,27.4998,27.4398,27.4898,9800.0
2005-05-18 12:45:00,27.49,27.5,27.48,27.5,11300.0,27.4898,27.4998,27.4798,27.4998,11300.0
2005-05-18 12:50:00,27.5,27.5,27.5,27.5,15700.0,27.4998,27.4998,27.4998,27.4998,15700.0
2005-05-18 12:55:00,27.5,27.5,27.49,27.5,6800.0,27.4998,27.4998,27.4898,27.4998,6800.0
2005-05-18 13:00:00,27.49,27.5,27.47,27.47,8900.0,27.4898,27.4998,27.4698,27.4698,8900.0
2005-05-18 13:05:00,27.47,27.49,27.47,27.49,1600.0,27.4698,27.4898,27.4698,27.4898,1600.0
2005-05-18 13:10:00,27.49,27.5,27.45,27.46,10800.0,27.4898,27.4998,27.4498,27.4598,10800.0
2005-05-18 13:15:00,27.48,27.48,27.45,27.45,1600.0,27.4798,27.4798,27.4498,27.4498,1600.0
2005-05-18 13:20:00,27.45,27.45,27.42,27.43,7200.0,27.4498,27.4498,27.4198,27.4298,7200.0
2005-05-18 13:25:00,27.44,27.45,27.44,27.45,2700.0,27.4398,27.4498,27.4398,27.4498,2700.0
2005-05-18 13:30:00,27.45,27.47,27.44,27.47,3300.0,27.4498,27.4698,27.4398,27.4698,3300.0
2005-05-18 13:35:00,27.47,27.51,27.47,27.51,9600.0,27.4698,27.5098,27.4698,27.5098,9600.0
2005-05-18 13:40:00,27.51,27.52,27.5,27.5,3900.0,27.5098,27.5198,27.4998,27.4998,3900.0
2005-05-18 13:45:00,27.5,27.51,27.48,27.51,4500.0,27.4998,27.5098,27.4798,27.5098,4500.0
2005-05-18 13:50:00,27.5,27.51,27.47,27.47,2600.0,27.4998,27.5098,27.4698,27.4698,2600.0
2005-05-18 13:55:00,27.47,27.51,27.46,27.48,3800.0,27.4698,27.5098,27.4598,27.4798,3800.0
2005-05-18 14:00:00,27.48,27.54,27.46,27.54,17900.0,27.4798,27.5398,27.4598,27.5398,17900.0
2005-05-18 14:05:00,27.49,27.54,27.45,27.45,17900.0,27.4898,27.5398,27.4498,27.4498,17900.0
2005-05-18 14:10:00,27.45,27.46,27.44,27.44,17500.0,27.4498,27.4598,27.4398,27.4398,17500.0
2005-05-18 14:15:00,27.45,27.51,27.44,27.46,14300.0,27.4498,27.5098,27.4398,27.4598,14300.0
2005-05-18 14:20:00,27.46,27.46,27.44,27.45,6200.0,27.4598,27.4598,27.4398,27.4498,6200.0
2005-05-18 14:25:00,27.44,27.46,27.43,27.46,9800.0,27.4398,27.4598,27.4298,27.4598,9800.0
2005-05-18 14:30:00,27.46,27.46,27.41,27.42,9500.0,27.4598,27.4598,27.4098,27.4198,9500.0
2005-05-18 14:35:00,27.43,27.43,27.4,27.41,10000.0,27.4298,27.4298,27.3998,27.4098,10000.0
2005-05-18 14:40:00,27.41,27.45,27.39,27.45,21500.0,27.4098,27.4498,27.3898,27.4498,21500.0
2005-05-18 14:45:00,27.45,27.46,27.44,27.45,15000.0,27.4498,27.4598,27.4398,27.4498,15000.0
2005-05-18 14:50:00,27.46,27.54,27.45,27.47,15000.0,27.4598,27.5398,27.4498,27.4698,15000.0
2005-05-18 14:55:00,27.47,27.52,27.46,27.5,10800.0,27.4698,27.5198,27.4598,27.4998,10800.0
2005-05-18 15:00:00,27.5,27.5,27.5,27.5,6200.0,27.4998,27.4998,27.4998,27.4998,6200.0
2005-05-18 15:05:00,27.5,27.5,27.43,27.45,8000.0,27.4998,27.4998,27.4298,27.4498,8000.0
2005-05-18 15:10:00,27.46,27.46,27.39,27.39,10700.0,27.4598,27.4598,27.3898,27.3898,10700.0
2005-05-18 15:15:00,27.38,27.46,27.38,27.41,7900.0,27.3798,27.4598,27.3798,27.4098,7900.0
2005-05-18 15:20:00,27.41,27.44,27.41,27.43,8400.0,27.4098,27.4398,27.4098,27.4298,8400.0
2005-05-18 15:25:00,27.43,27.44,27.41,27.41,16100.0,27.4298,27.4398,27.4098,27.4098,16100.0
2005-05-18 15:30:00,27.41,27.44,27.4,27.44,16400.0,27.4098,27.4398,27.3998,27.4398,16400.0
2005-05-18 15:35:00,27.44,27.45,27.38,27.38,18600.0,27.4398,27.4498,27.3798,27.3798,18600.0
2005-05-18 15:40:00,27.38,27.42,27.38,27.41,18800.0,27.3798,27.4198,27.3798,27.4098,18800.0
2005-05-18 15:45:00,27.4,27.42,27.38,27.42,7600.0,27.3998,27.4198,27.3798,27.4198,7600.0
2005-05-18 15:50:00,27.42,27.48,27.42,27.48,16200.0,27.4198,27.4798,27.4198,27.4798,16200.0
2005-05-18 15:55:00,27.47,27.55,27.4,27.44,62500.0,27.4698,27.5498,27.3998,27.4398,62500.0
2005-05-19 09:30:00,27.48,27.65,27.37,27.46,56300.0,27.4798,27.6498,27.3698,27.4598,56300.0
2005-05-19 09:35:00,27.44,27.5,27.4,27.4,17300.0,27.4398,27.4998,27.3998,27.3998,17300.0
2005-05-19 09:40:00,27.4,27.5,27.37,27.44,59800.0,27.3998,27.4998,27.3698,27.4398,59800.0
2005-05-19 09:45:00,27.42,27.5,27.37,27.4,15100.0,27.4198,27.4998,27.3698,27.3998,15100.0
2005-05-19 09:50:00,27.39,27.45,27.37,27.4,18400.0,27.3898,27.4498,27.3698,27.3998,18400.0
2005-05-19 09:55:00,27.4,27.46,27.39,27.4,44800.0,27.3998,27.4598,27.3898,27.3998,44800.0
2005-05-19 10:00:00,27.41,27.41,27.3,27.32,70200.0,27.4098,27.4098,27.2998,27.3198,70200.0
2005-05-19 10:05:00,27.3,27.32,27.08,27.09,57300.0,27.2998,27.3198,27.0798,27.0898,57300.0
2005-05-19 10:10:00,27.08,27.17,27.04,27.12,79000.0,27.0798,27.1698,27.0398,27.1198,79000.0
2005-05-19 10:15:00,27.13,27.28,26.99,27.02,92200.0,27.1298,27.2798,26.9898,27.0198,92200.0
2005-05-19 10:20:00,26.99,27.01,26.95,26.98,18900.0,26.9898,27.0098,26.9498,26.9798,18900.0
2005-05-19 10:25:00,26.98,27.02,26.97,27.0,46600.0,26.9798,27.0198,26.9698,26.9998,46600.0
2005-05-19 10:30:00,27.01,27.06,26.96,26.98,38500.0,27.0098,27.0598,26.9598,26.9798,38500.0
2005-05-19 10:35:00,27.0,27.04,26.99,26.99,22900.0,26.9998,27.0398,26.9898,26.9898,22900.0
2005-05-19 10:40:00,27.0,27.01,26.99,26.99,18400.0,26.9998,27.0098,26.9898,26.9898,18400.0
2005-05-19 10:45:00,27.0,27.01,26.91,26.95,29500.0,26.9998,27.0098,26.9098,26.9498,29500.0
2005-05-19 10:50:00,26.95,26.99,26.94,26.96,56400.0,26.9498,26.9898,26.9398,26.9598,56400.0
2005-05-19 10:55:00,26.95,27.05,26.95,27.01,30300.0,26.9498,27.0498,26.9498,27.0098,30300.0
2005-05-19 11:00:00,27.0,27.1,27.0,27.04,30700.0,26.9998,27.0998,26.9998,27.0398,30700.0
2005-05-19 11:05:00,27.06,27.15,27.06,27.14,319100.0,27.0598,27.1498,27.0598,27.1398,319100.0
2005-05-19 11:10:00,27.15,27.2,27.1,27.2,29400.0,27.1498,27.1998,27.0998,27.1998,29400.0
2005-05-19 11:15:00,27.2,27.2,27.14,27.15,28000.0,27.1998,27.1998,27.1398,27.1498,28000.0
2005-05-19 11:20:00,27.14,27.14,27.09,27.09,9000.0,27.1398,27.1398,27.0898,27.0898,9000.0
2005-05-19 11:25:00,27.1,27.1,27.01,27.01,39700.0,27.0998,27.0998,27.0098,27.0098,39700.0
2005-05-19 11:30:00,27.03,27.05,27.01,27.04,27200.0,27.0298,27.0498,27.0098,27.0398,27200.0
2005-05-19 11:35:00,27.01,27.06,27.0,27.04,17400.0,27.0098,27.0598,26.9998,27.0398,17400.0
2005-05-19 11:40:00,27.05,27.07,27.05,27.07,15000.0,27.0498,27.0698,27.0498,27.0698,15000.0
2005-05-19 11:45:00,27.07,27.08,27.06,27.07,8800.0,27.0698,27.0798,27.0598,27.0698,8800.0
2005-05-19 11:50:00,27.07,27.1,27.06,27.08,11300.0,27.0698,27.0998,27.0598,27.0798,11300.0
2005-05-19 11:55:00,27.11,27.11,27.08,27.08,3800.0,27.1098,27.1098,27.0798,27.0798,3800.0
2005-05-19 12:00:00,27.08,27.09,27.06,27.06,18900.0,27.0798,27.0898,27.0598,27.0598,18900.0
2005-05-19 12:05:00,27.07,27.08,27.07,27.08,1200.0,27.0698,27.0798,27.0698,27.0798,1200.0
2005-05-19 12:10:00,27.08,27.1,27.08,27.09,11800.0,27.0798,27.0998,27.0798,27.0898,11800.0
2005-05-19 12:15:00,27.09,27.09,27.07,27.09,13200.0,27.0898,27.0898,27.0698,27.0898,13200.0
2005-05-19 12:20:00,27.1,27.11,27.09,27.11,27400.0,27.0998,27.1098,27.0898,27.1098,27400.0
2005-05-19 12:25:00,27.1,27.11,27.08,27.08,11200.0,27.0998,27.1098,27.0798,27.0798,11200.0
2005-05-19 12:30:00,27.09,27.1,27.08,27.1,7700.0,27.0898,27.0998,27.0798,27.0998,7700.0
2005-05-19 12:35:00,27.08,27.1,27.08,27.1,3000.0,27.0798,27.0998,27.0798,27.0998,3000.0
2005-05-19 12:40:00,27.1,27.1,27.09,27.1,13900.0,27.0998,27.0998,27.0898,27.0998,13900.0
2005-05-19 12:45:00,27.1,27.11,27.09,27.11,19400.0,27.0998,27.1098,27.0898,27.1098,19400.0
2005-05-19 12:50:00,27.11,27.12,27.09,27.11,18900.0,27.1098,27.1198,27.0898,27.1098,18900.0
2005-05-19 12:55:00,27.12,27.14,27.12,27.14,13800.0,27.1198,27.1398,27.1198,27.1398,13800.0
2005-05-19 13:00:00,27.13,27.16,27.13,27.15,11200.0,27.1298,27.1598,27.1298,27.1498,11200.0
2005-05-19 13:05:00,27.14,27.15,27.07,27.1,13000.0,27.1398,27.1498,27.0698,27.0998,13000.0
2005-05-19 13:10:00,27.1,27.1,27.02,27.03,5100.0,27.0998,27.0998,27.0198,27.0298,5100.0
2005-05-19 13:15:00,27.05,27.06,27.03,27.05,8600.0,27.0498,27.0598,27.0298,27.0498,8600.0
2005-05-19 13:20:00,27.05,27.05,26.99,27.0,12500.0,27.0498,27.0498,26.9898,26.9998,12500.0
2005-05-19 13:25:00,26.99,26.99,26.89,26.9,13300.0,26.9898,26.9898,26.8898,26.8998,13300.0
2005-05-19 13:30:00,26.91,26.94,26.91,26.94,8600.0,26.9098,26.9398,26.9098,26.9398,8600.0
2005-05-19 13:35:00,26.95,27.0,26.93,27.0,6600.0,26.9498,26.9998,26.9298,26.9998,6600.0
2005-05-19 13:40:00,27.0,27.0,26.92,26.96,10800.0,26.9998,26.9998,26.9198,26.9598,10800.0
2005-05-19 13:45:00,26.97,26.97,26.95,26.96,3200.0,26.9698,26.9698,26.9498,26.9598,3200.0
2005-05-19 13:50:00,26.95,26.96,26.86,26.86,15100.0,26.9498,26.9598,26.8598,26.8598,15100.0
2005-05-19 13:55:00,26.85,26.86,26.84,26.84,8900.0,26.8498,26.8598,26.8398,26.8398,8900.0
2005-05-19 14:00:00,26.85,26.86,26.83,26.85,15800.0,26.8498,26.8598,26.8298,26.8498,15800.0
2005-05-19 14:05:00,26.83,26.83,26.74,26.8,21100.0,26.8298,26.8298,26.7398,26.7998,21100.0
2005-05-19 14:10:00,26.81,26.85,26.79,26.83,6100.0,26.8098,26.8498,26.7898,26.8298,6100.0
2005-05-19 14:15:00,26.84,26.92,26.83,26.91,11900.0,26.8398,26.9198,26.8298,26.9098,11900.0
2005-05-19 14:20:00,26.93,27.0,26.91,26.91,14000.0,26.9298,26.9998,26.9098,26.9098,14000.0
2005-05-19 14:25:00,26.87,26.94,26.87,26.92,2600.0,26.8698,26.9398,26.8698,26.9198,2600.0
2005-05-19 14:30:00,26.92,26.93,26.88,26.91,5800.0,26.9198,26.9298,26.8798,26.9098,5800.0
2005-05-19 14:35:00,26.92,26.92,26.83,26.83,4600.0,26.9198,26.9198,26.8298,26.8298,4600.0
2005-05-19 14:40:00,26.84,26.84,26.78,26.83,10100.0,26.8398,26.8398,26.7798,26.8298,10100.0
2005-05-19 14:45:00,26.82,26.86,26.74,26.86,17800.0,26.8198,26.8598,26.7398,26.8598,17800.0
2005-05-19 14:50:00,26.85,26.85,26.75,26.79,11100.0,26.8498,26.8498,26.7498,26.7898,11100.0
2005-05-19 14:55:00,26.8,26.83,26.73,26.81,14500.0,26.7998,26.8298,26.7298,26.8098,14500.0
2005-05-19 15:00:00,26.81,26.83,26.8,26.83,10100.0,26.8098,26.8298,26.7998,26.8298,10100.0
2005-05-19 15:05:00,26.83,26.87,26.81,26.84,13200.0,26.8298,26.8698,26.8098,26.8398,13200.0
2005-05-19 15:10:00,26.84,26.87,26.74,26.74,56800.0,26.8398,26.8698,26.7398,26.7398,56800.0
2005-05-19 15:15:00,26.75,26.78,26.72,26.75,38200.0,26.7498,26.7798,26.7198,26.7498,38200.0
2005-05-19 15:20:00,26.72,26.77,26.51,26.52,84700.0,26.7198,26.7698,26.5098,26.5198,84700.0
2005-05-19 15:25:00,26.52,26.57,26.49,26.52,86700.0,26.5198,26.5698,26.4898,26.5198,86700.0
2005-05-19 15:30:00,26.52,26.53,26.49,26.5,98800.0,26.5198,26.5298,26.4898,26.4998,98800.0
2005-05-19 15:35:00,26.5,26.52,26.43,26.46,89900.0,26.4998,26.5198,26.4298,26.4598,89900.0
2005-05-19 15:40:00,26.47,26.5,26.43,26.43,58300.0,26.4698,26.4998,26.4298,26.4298,58300.0
2005-05-19 15:45:00,26.43,26.44,26.4,26.4,58400.0,26.4298,26.4398,26.3998,26.3998,58400.0
2005-05-19 15:50:00,26.39,26.39,26.27,26.29,118700.0,26.3898,26.3898,26.2698,26.2898,118700.0
2005-05-19 15:55:00,26.29,26.52,26.29,26.51,38100.0,26.2898,26.5198,26.2898,26.5098,38100.0
2005-05-20 09:30:00,26.55,26.55,26.19,26.19,18300.0,26.5498,26.5498,26.1898,26.1898,18300.0
2005-05-20 09:35:00,26.2,26.23,26.19,26.21,12600.0,26.1998,26.2298,26.1898,26.2098,12600.0
2005-05-20 09:40:00,26.2,26.21,26.04,26.07,20800.0,26.1998,26.2098,26.0398,26.0698,20800.0
2005-05-20 09:45:00,26.1,26.1,26.03,26.07,27600.0,26.0998,26.0998,26.0298,26.0698,27600.0
2005-05-20 09:50:00,26.07,26.07,25.93,26.0,52200.0,26.0698,26.0698,25.9298,25.9998,52200.0
2005-05-20 09:55:00,25.96,26.13,25.96,26.07,42100.0,25.9598,26.1298,25.9598,26.0698,42100.0
2005-05-20 10:00:00,26.06,26.07,26.04,26.05,14200.0,26.0598,26.0698,26.0398,26.0498,14200.0
2005-05-20 10:05:00,26.06,26.06,26.04,26.04,13400.0,26.0598,26.0598,26.0398,26.0398,13400.0
2005-05-20 10:10:00,26.05,26.06,26.04,26.06,12600.0,26.0498,26.0598,26.0398,26.0598,12600.0
2005-05-20 10:15:00,26.06,26.16,26.05,26.08,10100.0,26.0598,26.1598,26.0498,26.0798,10100.0
2005-05-20 10:20:00,26.1,26.15,26.1,26.12,13500.0,26.0998,26.1498,26.0998,26.1198,13500.0
2005-05-20 10:25:00,26.12,26.18,26.11,26.18,8100.0,26.1198,26.1798,26.1098,26.1798,8100.0
2005-05-20 10:30:00,26.19,26.22,26.17,26.19,7000.0,26.1898,26.2198,26.1698,26.1898,7000.0
2005-05-20 10:35:00,26.22,26.22,26.16,26.19,9200.0,26.2198,26.2198,26.1598,26.1898,9200.0
2005-05-20 10:40:00,26.22,26.22,26.17,26.19,11200.0,26.2198,26.2198,26.1698,26.1898,11200.0
2005-05-20 10:45:00,26.2,26.21,26.16,26.18,28400.0,26.1998,26.2098,26.1598,26.1798,28400.0
2005-05-20 10:50:00,26.18,26.2,26.18,26.19,16100.0,26.1798,26.1998,26.1798,26.1898,16100.0
2005-05-20 10:55:00,26.2,26.2,26.16,26.16,4900.0,26.1998,26.1998,26.1598,26.1598,4900.0
2005-05-20 11:00:00,26.17,26.18,26.13,26.17,10400.0,26.1698,26.1798,26.1298,26.1698,10400.0
2005-05-20 11:05:00,26.15,26.15,26.12,26.13,9600.0,26.1498,26.1498,26.1198,26.1298,9600.0
2005-05-20 11:10:00,26.14,26.17,26.14,26.17,6500.0,26.1398,26.1698,26.1398,26.1698,6500.0
2005-05-20 11:15:00,26.18,26.18,26.15,26.15,9300.0,26.1798,26.1798,26.1498,26.1498,9300.0
2005-05-20 11:20:00,26.17,26.17,26.12,26.12,10500.0,26.1698,26.1698,26.1198,26.1198,10500.0
2005-05-20 11:25:00,26.14,26.15,26.12,26.15,6100.0,26.1398,26.1498,26.1198,26.1498,6100.0
2005-05-20 11:30:00,26.15,26.15,26.11,26.14,5800.0,26.1498,26.1498,26.1098,26.1398,5800.0
2005-05-20 11:35:00,26.13,26.14,26.09,26.1,10600.0,26.1298,26.1398,26.0898,26.0998,10600.0
2005-05-20 11:40:00,26.09,26.1,26.07,26.08,5600.0,26.0898,26.0998,26.0698,26.0798,5600.0
2005-05-20 11:45:00,26.08,26.1,26.07,26.07,8500.0,26.0798,26.0998,26.0698,26.0698,8500.0
2005-05-20 11:50:00,26.1,26.1,26.06,26.08,12000.0,26.0998,26.0998,26.0598,26.0798,12000.0
2005-05-20 11:55:00,26.08,26.1,26.05,26.08,19000.0,26.0798,26.0998,26.0498,26.0798,19000.0
2005-05-20 12:00:00,26.08,26.14,26.08,26.14,9000.0,26.0798,26.1398,26.0798,26.1398,9000.0
2005-05-20 12:05:00,26.14,26.17,26.14,26.15,26200.0,26.1398,26.1698,26.1398,26.1498,26200.0
2005-05-20 12:10:00,26.16,26.18,26.15,26.15,105400.0,26.1598,26.1798,26.1498,26.1498,105400.0
2005-05-20 12:15:00,26.14,26.19,26.14,26.18,4400.0,26.1398,26.1898,26.1398,26.1798,4400.0
2005-05-20 12:20:00,26.18,26.18,26.17,26.17,4900.0,26.1798,26.1798,26.1698,26.1698,4900.0
2005-05-20 12:25:00,26.18,26.19,26.13,26.14,2900.0,26.1798,26.1898,26.1298,26.1398,2900.0
2005-05-20 12:30:00,26.14,26.15,26.11,26.15,5300.0,26.1398,26.1498,26.1098,26.1498,5300.0
2005-05-20 12:35:00,26.15,26.15,26.11,26.12,4100.0,26.1498,26.1498,26.1098,26.1198,4100.0
2005-05-20 12:40:00,26.13,26.15,26.13,26.15,1700.0,26.1298,26.1498,26.1298,26.1498,1700.0
2005-05-20 12:45:00,26.15,26.15,26.14,26.15,2300.0,26.1498,26.1498,26.1398,26.1498,2300.0
2005-05-20 12:50:00,26.15,26.15,26.11,26.15,11000.0,26.1498,26.1498,26.1098,26.1498,11000.0
2005-05-20 12:55:00,26.15,26.17,26.14,26.15,10900.0,26.1498,26.1698,26.1398,26.1498,10900.0
2005-05-20 13:00:00,26.15,26.15,26.13,26.13,9600.0,26.1498,26.1498,26.1298,26.1298,9600.0
2005-05-20 13:05:00,26.14,26.18,26.14,26.14,17400.0,26.1398,26.1798,26.1398,26.1398,17400.0
2005-05-20 13:10:00,26.15,26.15,26.09,26.09,6300.0,26.1498,26.1498,26.0898,26.0898,6300.0
2005-05-20 13:15:00,26.1,26.1,26.05,26.06,6600.0,26.0998,26.0998,26.0498,26.0598,6600.0
2005-05-20 13:20:00,26.07,26.08,26.05,26.05,4100.0,26.0698,26.0798,26.0498,26.0498,4100.0
2005-05-20 13:25:00,26.06,26.09,26.06,26.09,1100.0,26.0598,26.0898,26.0598,26.0898,1100.0
2005-05-20 13:30:00,26.1,26.1,26.06,26.06,8100.0,26.0998,26.0998,26.0598,26.0598,8100.0
2005-05-20 13:35:00,26.06,26.06,26.03,26.06,7900.0,26.0598,26.0598,26.0298,26.0598,7900.0
2005-05-20 13:40:00,26.05,26.11,26.04,26.06,14100.0,26.0498,26.1098,26.0398,26.0598,14100.0
2005-05-20 13:45:00,26.06,26.14,26.03,26.1,13300.0,26.0598,26.1398,26.0298,26.0998,13300.0
2005-05-20 13:50:00,26.1,26.11,26.07,26.11,4700.0,26.0998,26.1098,26.0698,26.1098,4700.0
2005-05-20 13:55:00,26.09,26.11,26.02,26.05,11100.0,26.0898,26.1098,26.0198,26.0498,11100.0
2005-05-20 14:00:00,26.01,26.1,26.01,26.07,54600.0,26.0098,26.0998,26.0098,26.0698,54600.0
2005-05-20 14:05:00,26.08,26.1,26.07,26.1,4400.0,26.0798,26.0998,26.0698,26.0998,4400.0
2005-05-20 14:10:00,26.1,26.1,26.06,26.07,13600.0,26.0998,26.0998,26.0598,26.0698,13600.0
2005-05-20 14:15:00,26.07,26.07,26.03,26.03,7900.0,26.0698,26.0698,26.0298,26.0298,7900.0
2005-05-20 14:20:00,26.02,26.04,26.02,26.03,5300.0,26.0198,26.0398,26.0198,26.0298,5300.0
2005-05-20 14:25:00,26.04,26.07,26.02,26.06,4100.0,26.0398,26.0698,26.0198,26.0598,4100.0
2005-05-20 14:30:00,26.05,26.13,26.04,26.05,42200.0,26.0498,26.1298,26.0398,26.0498,42200.0
2005-05-20 14:35:00,26.05,26.06,25.98,25.99,67600.0,26.0498,26.0598,25.9798,25.9898,67600.0
2005-05-20 14:40:00,25.99,26.01,25.96,26.0,9100.0,25.9898,26.0098,25.9598,25.9998,9100.0
2005-05-20 14:45:00,26.0,26.0,25.96,25.99,8200.0,25.9998,25.9998,25.9598,25.9898,8200.0
2005-05-20 14:50:00,25.99,26.01,25.96,26.01,10300.0,25.9898,26.0098,25.9598,26.0098,10300.0
2005-05-20 14:55:00,26.01,26.01,25.99,26.0,13900.0,26.0098,26.0098,25.9898,25.9998,13900.0
2005-05-20 15:00:00,26.02,26.02,25.97,25.99,13900.0,26.0198,26.0198,25.9698,25.9898,13900.0
2005-05-20 15:05:00,26.0,26.0,25.98,26.0,21200.0,25.9998,25.9998,25.9798,25.9998,21200.0
2005-05-20 15:10:00,26.0,26.0,25.97,26.0,10300.0,25.9998,25.9998,25.9698,25.9998,10300.0
2005-05-20 15:15:00,26.0,26.02,25.96,25.96,16800.0,25.9998,26.0198,25.9598,25.9598,16800.0
2005-05-20 15:20:00,25.99,26.04,25.98,25.99,34000.0,25.9898,26.0398,25.9798,25.9898,34000.0
2005-05-20 15:25:00,25.99,26.04,25.99,26.01,31000.0,25.9898,26.0398,25.9898,26.0098,31000.0
2005-05-20 15:30:00,26.0,26.01,25.99,26.0,19000.0,25.9998,26.0098,25.9898,25.9998,19000.0
2005-05-20 15:35:00,26.0,26.0,25.99,26.0,11700.0,25.9998,25.9998,25.9898,25.9998,11700.0
2005-05-20 15:40:00,26.0,26.0,25.99,26.0,14000.0,25.9998,25.9998,25.9898,25.9998,14000.0
2005-05-20 15:45:00,25.99,26.03,25.99,26.0,29200.0,25.9898,26.0298,25.9898,25.9998,29200.0
2005-05-20 15:50:00,26.0,26.02,25.95,25.97,52900.0,25.9998,26.0198,25.9498,25.9698,52900.0
2005-05-20 15:55:00,25.98,26.0,25.93,25.94,64700.0,25.9798,25.9998,25.9298,25.9398,64700.0
2005-05-23 09:30:00,26.0,26.01,25.96,26.0,3600.0,25.9998,26.0098,25.9598,25.9998,3600.0
2005-05-23 09:35:00,26.0,26.06,25.98,26.01,11200.0,25.9998,26.0598,25.9798,26.0098,11200.0
2005-05-23 09:40:00,26.01,26.09,26.01,26.09,8000.0,26.0098,26.0898,26.0098,26.0898,8000.0
2005-05-23 09:45:00,26.09,26.19,26.01,26.02,15000.0,26.0898,26.1898,26.0098,26.0198,15000.0
2005-05-23 09:50:00,26.01,26.05,26.01,26.05,5300.0,26.0098,26.0498,26.0098,26.0498,5300.0
2005-05-23 09:55:00,26.05,26.22,26.05,26.21,20700.0,26.0498,26.2198,26.0498,26.2098,20700.0
2005-05-23 10:00:00,26.21,26.22,26.11,26.13,25700.0,26.2098,26.2198,26.1098,26.1298,25700.0
2005-05-23 10:05:00,26.13,26.14,26.09,26.11,15300.0,26.1298,26.1398,26.0898,26.1098,15300.0
2005-05-23 10:10:00,26.1,26.12,26.05,26.06,9300.0,26.0998,26.1198,26.0498,26.0598,9300.0
2005-05-23 10:15:00,26.06,26.07,26.06,26.06,1800.0,26.0598,26.0698,26.0598,26.0598,1800.0
2005-05-23 10:20:00,26.07,26.12,26.07,26.1,14900.0,26.0698,26.1198,26.0698,26.0998,14900.0
2005-05-23 10:25:00,26.1,26.1,26.07,26.07,11000.0,26.0998,26.0998,26.0698,26.0698,11000.0
2005-05-23 10:30:00,26.08,26.12,26.06,26.09,18100.0,26.0798,26.1198,26.0598,26.0898,18100.0
2005-05-23 10:35:00,26.08,26.08,26.0,26.01,6500.0,26.0798,26.0798,25.9998,26.0098,6500.0
2005-05-23 10:40:00,26.02,26.07,26.01,26.06,6800.0,26.0198,26.0698,26.0098,26.0598,6800.0
2005-05-23 10:45:00,26.07,26.07,25.99,26.01,10500.0,26.0698,26.0698,25.9898,26.0098,10500.0
2005-05-23 10:50:00,26.01,26.02,26.0,26.02,2900.0,26.0098,26.0198,25.9998,26.0198,2900.0
2005-05-23 10:55:00,26.02,26.05,26.02,26.04,13900.0,26.0198,26.0498,26.0198,26.0398,13900.0
2005-05-23 11:00:00,26.03,26.05,26.0,26.0,14200.0,26.0298,26.0498,25.9998,25.9998,14200.0
2005-05-23 11:05:00,25.99,26.02,25.99,26.0,7300.0,25.9898,26.0198,25.9898,25.9998,7300.0
2005-05-23 11:10:00,26.0,26.03,25.99,26.03,14500.0,25.9998,26.0298,25.9898,26.0298,14500.0
2005-05-23 11:15:00,26.02,26.04,26.01,26.01,7800.0,26.0198,26.0398,26.0098,26.0098,7800.0
2005-05-23 11:20:00,26.02,26.03,26.0,26.01,3300.0,26.0198,26.0298,25.9998,26.0098,3300.0
2005-05-23 11:25:00,26.0,26.03,26.0,26.02,7000.0,25.9998,26.0298,25.9998,26.0198,7000.0
2005-05-23 11:30:00,26.02,26.03,26.01,26.01,5500.0,26.0198,26.0298,26.0098,26.0098,5500.0
2005-05-23 11:35:00,26.0,26.0,25.96,25.98,8300.0,25.9998,25.9998,25.9598,25.9798,8300.0
2005-05-23 11:40:00,25.97,25.98,25.9,25.91,8100.0,25.9698,25.9798,25.8998,25.9098,8100.0
2005-05-23 11:45:00,25.91,25.94,25.9,25.94,4400.0,25.9098,25.9398,25.8998,25.9398,4400.0
2005-05-23 11:50:00,25.95,25.98,25.94,25.97,4100.0,25.9498,25.9798,25.9398,25.9698,4100.0
2005-05-23 11:55:00,25.98,26.01,25.95,25.99,5600.0,25.9798,26.0098,25.9498,25.9898,5600.0
2005-05-23 12:00:00,26.02,26.02,26.0,26.02,4600.0,26.0198,26.0198,25.9998,26.0198,4600.0
2005-05-23 12:05:00,26.02,26.02,26.01,26.02,2100.0,26.0198,26.0198,26.0098,26.0198,2100.0
2005-05-23 12:10:00,26.01,26.02,25.98,26.02,3200.0,26.0098,26.0198,25.9798,26.0198,3200.0
2005-05-23 12:15:00,26.01,26.01,25.96,25.97,2900.0,26.0098,26.0098,25.9598,25.9698,2900.0
2005-05-23 12:20:00,25.96,26.0,25.96,26.0,8200.0,25.9598,25.9998,25.9598,25.9998,8200.0
2005-05-23 12:25:00,26.0,26.0,25.99,26.0,1900.0,25.9998,25.9998,25.9898,25.9998,1900.0
2005-05-23 12:30:00,26.0,26.03,26.0,26.02,31900.0,25.9998,26.0298,25.9998,26.0198,31900.0
2005-05-23 12:35:00,26.04,26.05,26.02,26.05,3100.0,26.0398,26.0498,26.0198,26.0498,3100.0
2005-05-23 12:40:00,26.05,26.05,26.01,26.05,9500.0,26.0498,26.0498,26.0098,26.0498,9500.0
2005-05-23 12:45:00,26.05,26.05,26.04,26.05,1700.0,26.0498,26.0498,26.0398,26.0498,1700.0
2005-05-23 12:50:00,26.05,26.05,26.04,26.04,3100.0,26.0498,26.0498,26.0398,26.0398,3100.0
2005-05-23 12:55:00,26.04,26.05,26.04,26.05,4400.0,26.0398,26.0498,26.0398,26.0498,4400.0
2005-05-23 13:00:00,26.05,26.05,26.03,26.04,9800.0,26.0498,26.0498,26.0298,26.0398,9800.0
2005-05-23 13:05:00,26.03,26.03,25.99,25.99,5700.0,26.0298,26.0298,25.9898,25.9898,5700.0
2005-05-23 13:10:00,26.01,26.02,26.0,26.02,8600.0,26.0098,26.0198,25.9998,26.0198,8600.0
2005-05-23 13:15:00,26.02,26.04,26.02,26.04,1100.0,26.0198,26.0398,26.0198,26.0398,1100.0
2005-05-23 13:20:00,26.04,26.05,26.03,26.03,15300.0,26.0398,26.0498,26.0298,26.0298,15300.0
2005-05-23 13:25:00,26.03,26.05,26.03,26.04,2000.0,26.0298,26.0498,26.0298,26.0398,2000.0
2005-05-23 13:30:00,26.04,26.05,26.0,26.03,19600.0,26.0398,26.0498,25.9998,26.0298,19600.0
2005-05-23 13:35:00,26.03,26.03,26.02,26.02,2000.0,26.0298,26.0298,26.0198,26.0198,2000.0
2005-05-23 13:40:00,26.03,26.03,26.0,26.0,5100.0,26.0298,26.0298,25.9998,25.9998,5100.0
2005-05-23 13:45:00,26.0,26.01,25.95,25.96,3500.0,25.9998,26.0098,25.9498,25.9598,3500.0
2005-05-23 13:50:00,25.96,26.0,25.95,26.0,2000.0,25.9598,25.9998,25.9498,25.9998,2000.0
2005-05-23 13:55:00,26.0,26.02,26.0,26.0,5300.0,25.9998,26.0198,25.9998,25.9998,5300.0
2005-05-23 14:00:00,26.0,26.0,25.98,26.0,5400.0,25.9998,25.9998,25.9798,25.9998,5400.0
2005-05-23 14:05:00,26.0,26.02,25.98,26.01,15100.0,25.9998,26.0198,25.9798,26.0098,15100.0
2005-05-23 14:10:00,26.02,26.02,26.0,26.0,31200.0,26.0198,26.0198,25.9998,25.9998,31200.0
2005-05-23 14:15:00,26.01,26.01,26.0,26.0,9900.0,26.0098,26.0098,25.9998,25.9998,9900.0
2005-05-23 14:20:00,26.0,26.0,25.99,26.0,6400.0,25.9998,25.9998,25.9898,25.9998,6400.0
2005-05-23 14:25:00,26.0,26.01,25.99,26.0,5700.0,25.9998,26.0098,25.9898,25.9998,5700.0
2005-05-23 14:30:00,26.02,26.03,26.01,26.01,8000.0,26.0198,26.0298,26.0098,26.0098,8000.0
2005-05-23 14:35:00,26.01,26.02,26.0,26.01,7900.0,26.0098,26.0198,25.9998,26.0098,7900.0
2005-05-23 14:40:00,26.01,26.02,26.0,26.02,4700.0,26.0098,26.0198,25.9998,26.0198,4700.0
2005-05-23 14:45:00,26.02,26.02,25.99,25.99,21000.0,26.0198,26.0198,25.9898,25.9898,21000.0
2005-05-23 14:50:00,25.99,26.05,25.99,26.04,5400.0,25.9898,26.0498,25.9898,26.0398,5400.0
2005-05-23 14:55:00,26.04,26.05,26.03,26.05,38500.0,26.0398,26.0498,26.0298,26.0498,38500.0
2005-05-23 15:00:00,26.05,26.1,26.04,26.08,13600.0,26.0498,26.0998,26.0398,26.0798,13600.0
2005-05-23 15:05:00,26.07,26.11,26.07,26.09,107900.0,26.0698,26.1098,26.0698,26.0898,107900.0
2005-05-23 15:10:00,26.09,26.12,26.09,26.12,14500.0,26.0898,26.1198,26.0898,26.1198,14500.0
2005-05-23 15:15:00,26.12,26.12,26.12,26.12,4700.0,26.1198,26.1198,26.1198,26.1198,4700.0
2005-05-23 15:20:00,26.12,26.13,26.11,26.12,12000.0,26.1198,26.1298,26.1098,26.1198,12000.0
2005-05-23 15:25:00,26.12,26.12,26.05,26.05,13300.0,26.1198,26.1198,26.0498,26.0498,13300.0
2005-05-23 15:30:00,26.06,26.1,26.04,26.09,16200.0,26.0598,26.0998,26.0398,26.0898,16200.0
2005-05-23 15:35:00,26.07,26.09,26.07,26.09,18100.0,26.0698,26.0898,26.0698,26.0898,18100.0
2005-05-23 15:40:00,26.1,26.11,26.03,26.06,14200.0,26.0998,26.1098,26.0298,26.0598,14200.0
2005-05-23 15:45:00,26.05,26.05,25.98,26.0,9800.0,26.0498,26.0498,25.9798,25.9998,9800.0
2005-05-23 15:50:00,26.01,26.07,25.99,26.03,71900.0,26.0098,26.0698,25.9898,26.0298,71900.0
2005-05-23 15:55:00,26.02,26.11,26.0,26.07,46400.0,26.0198,26.1098,25.9998,26.0698,46400.0
2005-05-24 09:30:00,26.2,26.2,26.05,26.08,31100.0,26.1998,26.1998,26.0498,26.0798,31100.0
2005-05-24 09:35:00,26.06,26.1,25.94,26.0,21000.0,26.0598,26.0998,25.9398,25.9998,21000.0
2005-05-24 09:40:00,26.02,26.09,26.02,26.02,16600.0,26.0198,26.0898,26.0198,26.0198,16600.0
2005-05-24 09:45:00,26.02,26.08,26.0,26.08,37500.0,26.0198,26.0798,25.9998,26.0798,37500.0
2005-05-24 09:50:00,26.07,26.1,26.07,26.08,4700.0,26.0698,26.0998,26.0698,26.0798,4700.0
2005-05-24 09:55:00,26.08,26.17,26.07,26.16,33100.0,26.0798,26.1698,26.0698,26.1598,33100.0
2005-05-24 10:00:00,26.16,26.16,26.07,26.09,12400.0,26.1598,26.1598,26.0698,26.0898,12400.0
2005-05-24 10:05:00,26.09,26.12,26.01,26.1,18400.0,26.0898,26.1198,26.0098,26.0998,18400.0
2005-05-24 10:10:00,26.1,26.11,26.08,26.08,3400.0,26.0998,26.1098,26.0798,26.0798,3400.0
2005-05-24 10:15:00,26.07,26.09,26.04,26.09,6500.0,26.0698,26.0898,26.0398,26.0898,6500.0
2005-05-24 10:20:00,26.09,26.1,26.06,26.08,5100.0,26.0898,26.0998,26.0598,26.0798,5100.0
2005-05-24 10:25:00,26.09,26.1,26.05,26.05,4800.0,26.0898,26.0998,26.0498,26.0498,4800.0
2005-05-24 10:30:00,26.06,26.1,26.05,26.09,4100.0,26.0598,26.0998,26.0498,26.0898,4100.0
2005-05-24 10:35:00,26.08,26.12,26.06,26.07,30000.0,26.0798,26.1198,26.0598,26.0698,30000.0
2005-05-24 10:40:00,26.08,26.09,26.07,26.08,6900.0,26.0798,26.0898,26.0698,26.0798,6900.0
2005-05-24 10:45:00,26.08,26.08,25.95,25.99,23700.0,26.0798,26.0798,25.9498,25.9898,23700.0
2005-05-24 10:50:00,26.0,26.02,25.99,25.99,2400.0,25.9998,26.0198,25.9898,25.9898,2400.0
2005-05-24 10:55:00,26.0,26.0,25.95,25.97,39700.0,25.9998,25.9998,25.9498,25.9698,39700.0
2005-05-24 11:00:00,25.97,25.97,25.86,25.87,27800.0,25.9698,25.9698,25.8598,25.8698,27800.0
2005-05-24 11:05:00,25.87,25.93,25.87,25.9,21200.0,25.8698,25.9298,25.8698,25.8998,21200.0
2005-05-24 11:10:00,25.91,26.0,25.81,25.84,59300.0,25.9098,25.9998,25.8098,25.8398,59300.0
2005-05-24 11:15:00,25.86,25.88,25.84,25.85,3400.0,25.8598,25.8798,25.8398,25.8498,3400.0
2005-05-24 11:20:00,25.85,25.85,25.85,25.85,200.0,25.8498,25.8498,25.8498,25.8498,200.0
2005-05-24 11:25:00,25.86,25.86,25.83,25.83,2400.0,25.8598,25.8598,25.8298,25.8298,2400.0
2005-05-24 11:30:00,25.82,25.85,25.82,25.85,800.0,25.8198,25.8498,25.8198,25.8498,800.0
2005-05-24 11:35:00,25.82,25.83,25.81,25.83,1600.0,25.8198,25.8298,25.8098,25.8298,1600.0
2005-05-24 11:40:00,25.81,25.82,25.81,25.82,2300.0,25.8098,25.8198,25.8098,25.8198,2300.0
2005-05-24 11:45:00,25.82,25.83,25.81,25.83,7400.0,25.8198,25.8298,25.8098,25.8298,7400.0
2005-05-24 11:50:00,25.82,25.82,25.8,25.8,5000.0,25.8198,25.8198,25.7998,25.7998,5000.0
2005-05-24 11:55:00,25.81,25.81,25.75,25.75,8100.0,25.8098,25.8098,25.7498,25.7498,8100.0
2005-05-24 12:00:00,25.75,25.89,25.75,25.89,9500.0,25.7498,25.8898,25.7498,25.8898,9500.0
2005-05-24 12:05:00,25.9,25.92,25.86,25.86,19600.0,25.8998,25.9198,25.8598,25.8598,19600.0
2005-05-24 12:10:00,25.9,25.93,25.9,25.93,3000.0,25.8998,25.9298,25.8998,25.9298,3000.0
2005-05-24 12:15:00,25.95,26.02,25.9,25.92,39400.0,25.9498,26.0198,25.8998,25.9198,39400.0
2005-05-24 12:20:00,26.0,26.0,25.9,25.91,31600.0,25.9998,25.9998,25.8998,25.9098,31600.0
2005-05-24 12:25:00,25.91,25.93,25.91,25.92,2000.0,25.9098,25.9298,25.9098,25.9198,2000.0
2005-05-24 12:30:00,25.92,25.93,25.9,25.9,1200.0,25.9198,25.9298,25.8998,25.8998,1200.0
2005-05-24 12:35:00,25.9,25.9,25.88,25.88,1000.0,25.8998,25.8998,25.8798,25.8798,1000.0
2005-05-24 12:40:00,25.89,25.91,25.89,25.91,1800.0,25.8898,25.9098,25.8898,25.9098,1800.0
2005-05-24 12:45:00,25.92,25.94,25.91,25.94,1800.0,25.9198,25.9398,25.9098,25.9398,1800.0
2005-05-24 12:50:00,25.95,25.95,25.95,25.95,500.0,25.9498,25.9498,25.9498,25.9498,500.0
2005-05-24 12:55:00,25.94,25.96,25.94,25.96,1500.0,25.9398,25.9598,25.9398,25.9598,1500.0
2005-05-24 13:00:00,25.96,26.0,25.96,25.98,1400.0,25.9598,25.9998,25.9598,25.9798,1400.0
2005-05-24 13:05:00,25.99,25.99,25.98,25.98,2000.0,25.9898,25.9898,25.9798,25.9798,2000.0
2005-05-24 13:10:00,25.95,25.95,25.92,25.94,2600.0,25.9498,25.9498,25.9198,25.9398,2600.0
2005-05-24 13:15:00,25.95,25.95,25.94,25.95,1000.0,25.9498,25.9498,25.9398,25.9498,1000.0
2005-05-24 13:20:00,25.96,25.97,25.94,25.94,2200.0,25.9598,25.9698,25.9398,25.9398,2200.0
2005-05-24 13:25:00,25.93,25.93,25.91,25.91,300.0,25.9298,25.9298,25.9098,25.9098,300.0
2005-05-24 13:30:00,25.9,25.9,25.9,25.9,600.0,25.8998,25.8998,25.8998,25.8998,600.0
2005-05-24 13:35:00,25.9,25.93,25.9,25.93,1800.0,25.8998,25.9298,25.8998,25.9298,1800.0
2005-05-24 13:40:00,25.94,25.95,25.94,25.95,1600.0,25.9398,25.9498,25.9398,25.9498,1600.0
2005-05-24 13:45:00,25.95,26.0,25.95,26.0,26700.0,25.9498,25.9998,25.9498,25.9998,26700.0
2005-05-24 13:50:00,25.99,26.0,25.98,26.0,46500.0,25.9898,25.9998,25.9798,25.9998,46500.0
2005-05-24 13:55:00,26.0,26.0,25.99,25.99,2100.0,25.9998,25.9998,25.9898,25.9898,2100.0
2005-05-24 14:00:00,25.99,26.01,25.96,25.96,26100.0,25.9898,26.0098,25.9598,25.9598,26100.0
2005-05-24 14:05:00,25.97,26.01,25.97,25.99,14900.0,25.9698,26.0098,25.9698,25.9898,14900.0
2005-05-24 14:10:00,26.0,26.0,25.96,25.99,30400.0,25.9998,25.9998,25.9598,25.9898,30400.0
2005-05-24 14:15:00,26.0,26.0,25.96,25.97,4500.0,25.9998,25.9998,25.9598,25.9698,4500.0
2005-05-24 14:20:00,25.97,26.01,25.96,26.0,31500.0,25.9698,26.0098,25.9598,25.9998,31500.0
2005-05-24 14:25:00,25.99,26.0,25.97,25.98,2900.0,25.9898,25.9998,25.9698,25.9798,2900.0
2005-05-24 14:30:00,25.97,25.97,25.96,25.96,2200.0,25.9698,25.9698,25.9598,25.9598,2200.0
2005-05-24 14:35:00,25.96,25.97,25.95,25.95,4700.0,25.9598,25.9698,25.9498,25.9498,4700.0
2005-05-24 14:40:00,25.95,25.96,25.95,25.95,4100.0,25.9498,25.9598,25.9498,25.9498,4100.0
2005-05-24 14:45:00,25.95,25.96,25.95,25.96,2000.0,25.9498,25.9598,25.9498,25.9598,2000.0
2005-05-24 14:50:00,25.95,25.98,25.95,25.96,32000.0,25.9498,25.9798,25.9498,25.9598,32000.0
2005-05-24 14:55:00,25.96,25.96,25.95,25.96,3100.0,25.9598,25.9598,25.9498,25.9598,3100.0
2005-05-24 15:00:00,25.96,25.97,25.95,25.95,5600.0,25.9598,25.9698,25.9498,25.9498,5600.0
2005-05-24 15:05:00,25.96,25.98,25.95,25.98,5000.0,25.9598,25.9798,25.9498,25.9798,5000.0
2005-05-24 15:10:00,25.99,26.0,25.97,25.97,9600.0,25.9898,25.9998,25.9698,25.9698,9600.0
2005-05-24 15:15:00,25.98,25.98,25.95,25.95,6200.0,25.9798,25.9798,25.9498,25.9498,6200.0
2005-05-24 15:20:00,25.96,26.0,25.95,26.0,6500.0,25.9598,25.9998,25.9498,25.9998,6500.0
2005-05-24 15:25:00,26.0,26.01,25.99,26.0,26100.0,25.9998,26.0098,25.9898,25.9998,26100.0
2005-05-24 15:30:00,25.99,26.01,25.99,26.0,6100.0,25.9898,26.0098,25.9898,25.9998,6100.0
2005-05-24 15:35:00,26.0,26.0,25.99,25.99,7500.0,25.9998,25.9998,25.9898,25.9898,7500.0
2005-05-24 15:40:00,26.0,26.02,25.98,25.98,41700.0,25.9998,26.0198,25.9798,25.9798,41700.0
2005-05-24 15:45:00,26.0,26.0,25.98,25.99,40800.0,25.9998,25.9998,25.9798,25.9898,40800.0
2005-05-24 15:50:00,25.99,26.0,25.98,25.99,12000.0,25.9898,25.9998,25.9798,25.9898,12000.0
2005-05-24 15:55:00,25.99,26.0,25.95,25.95,27400.0,25.9898,25.9998,25.9498,25.9498,27400.0
2005-05-25 09:30:00,25.94,25.99,25.86,25.86,5400.0,25.9398,25.9898,25.8598,25.8598,5400.0
2005-05-25 09:35:00,25.87,25.9,25.86,25.86,20700.0,25.8698,25.8998,25.8598,25.8598,20700.0
2005-05-25 09:40:00,25.86,25.9,25.86,25.9,5200.0,25.8598,25.8998,25.8598,25.8998,5200.0
2005-05-25 09:45:00,25.9,25.96,25.9,25.91,8300.0,25.8998,25.9598,25.8998,25.9098,8300.0
2005-05-25 09:50:00,25.89,25.9,25.85,25.85,2000.0,25.8898,25.8998,25.8498,25.8498,2000.0
2005-05-25 09:55:00,25.85,25.97,25.85,25.96,7700.0,25.8498,25.9698,25.8498,25.9598,7700.0
2005-05-25 10:00:00,25.92,25.99,25.92,25.94,6400.0,25.9198,25.9898,25.9198,25.9398,6400.0
2005-05-25 10:05:00,25.94,25.95,25.83,25.83,7200.0,25.9398,25.9498,25.8298,25.8298,7200.0
2005-05-25 10:10:00,25.83,25.9,25.83,25.87,4300.0,25.8298,25.8998,25.8298,25.8698,4300.0
2005-05-25 10:15:00,25.86,25.87,25.8,25.81,6200.0,25.8598,25.8698,25.7998,25.8098,6200.0
2005-05-25 10:20:00,25.81,25.84,25.77,25.77,5200.0,25.8098,25.8398,25.7698,25.7698,5200.0
2005-05-25 10:25:00,25.78,25.78,25.73,25.73,2100.0,25.7798,25.7798,25.7298,25.7298,2100.0
2005-05-25 10:30:00,25.74,25.79,25.68,25.79,5200.0,25.7398,25.7898,25.6798,25.7898,5200.0
2005-05-25 10:35:00,25.78,25.84,25.77,25.79,6300.0,25.7798,25.8398,25.7698,25.7898,6300.0
2005-05-25 10:40:00,25.84,25.84,25.76,25.76,1700.0,25.8398,25.8398,25.7598,25.7598,1700.0
2005-05-25 10:45:00,25.76,25.8,25.73,25.79,2200.0,25.7598,25.7998,25.7298,25.7898,2200.0
2005-05-25 10:50:00,25.79,25.79,25.73,25.76,5000.0,25.7898,25.7898,25.7298,25.7598,5000.0
2005-05-25 10:55:00,25.75,25.75,25.75,25.75,1400.0,25.7498,25.7498,25.7498,25.7498,1400.0
2005-05-25 11:00:00,25.76,25.8,25.76,25.79,2000.0,25.7598,25.7998,25.7598,25.7898,2000.0
2005-05-25 11:05:00,25.76,25.77,25.75,25.77,400.0,25.7598,25.7698,25.7498,25.7698,400.0
2005-05-25 11:10:00,25.77,25.8,25.76,25.79,1300.0,25.7698,25.7998,25.7598,25.7898,1300.0
2005-05-25 11:15:00,25.8,25.8,25.71,25.78,3900.0,25.7998,25.7998,25.7098,25.7798,3900.0
2005-05-25 11:20:00,25.79,25.8,25.78,25.8,1300.0,25.7898,25.7998,25.7798,25.7998,1300.0
2005-05-25 11:25:00,25.8,25.83,25.8,25.81,1400.0,25.7998,25.8298,25.7998,25.8098,1400.0
2005-05-25 11:30:00,25.79,25.81,25.77,25.81,2500.0,25.7898,25.8098,25.7698,25.8098,2500.0
2005-05-25 11:35:00,25.8,26.17,25.75,25.75,87100.0,25.7998,26.1698,25.7498,25.7498,87100.0
2005-05-25 11:40:00,25.75,25.79,25.75,25.77,7000.0,25.7498,25.7898,25.7498,25.7698,7000.0
2005-05-25 11:45:00,25.75,25.75,25.68,25.7,59400.0,25.7498,25.7498,25.6798,25.6998,59400.0
2005-05-25 11:50:00,25.7,25.7,25.69,25.69,9100.0,25.6998,25.6998,25.6898,25.6898,9100.0
2005-05-25 11:55:00,25.68,25.69,25.68,25.69,2300.0,25.6798,25.6898,25.6798,25.6898,2300.0
2005-05-25 12:00:00,25.68,25.7,25.66,25.7,6800.0,25.6798,25.6998,25.6598,25.6998,6800.0
2005-05-25 12:05:00,25.69,25.73,25.69,25.7,4500.0,25.6898,25.7298,25.6898,25.6998,4500.0
2005-05-25 12:10:00,25.71,25.72,25.68,25.69,4500.0,25.7098,25.7198,25.6798,25.6898,4500.0
2005-05-25 12:15:00,25.69,25.74,25.69,25.71,3200.0,25.6898,25.7398,25.6898,25.7098,3200.0
2005-05-25 12:20:00,25.71,25.71,25.7,25.7,800.0,25.7098,25.7098,25.6998,25.6998,800.0
2005-05-25 12:25:00,25.7,25.7,25.69,25.7,2400.0,25.6998,25.6998,25.6898,25.6998,2400.0
2005-05-25 12:30:00,25.7,25.73,25.7,25.73,1400.0,25.6998,25.7298,25.6998,25.7298,1400.0
2005-05-25 12:35:00,25.76,25.76,25.69,25.7,9200.0,25.7598,25.7598,25.6898,25.6998,9200.0
2005-05-25 12:40:00,25.69,25.7,25.69,25.7,1400.0,25.6898,25.6998,25.6898,25.6998,1400.0
2005-05-25 12:45:00,25.72,25.77,25.72,25.75,1600.0,25.7198,25.7698,25.7198,25.7498,1600.0
2005-05-25 12:50:00,25.75,25.75,25.74,25.74,1400.0,25.7498,25.7498,25.7398,25.7398,1400.0
2005-05-25 12:55:00,25.74,25.74,25.73,25.74,2200.0,25.7398,25.7398,25.7298,25.7398,2200.0
2005-05-25 13:00:00,25.73,25.73,25.68,25.68,6000.0,25.7298,25.7298,25.6798,25.6798,6000.0
2005-05-25 13:05:00,25.68,25.74,25.68,25.7,6500.0,25.6798,25.7398,25.6798,25.6998,6500.0
2005-05-25 13:10:00,25.71,25.71,25.69,25.69,2200.0,25.7098,25.7098,25.6898,25.6898,2200.0
2005-05-25 13:15:00,25.68,25.68,25.68,25.68,9100.0,25.6798,25.6798,25.6798,25.6798,9100.0
2005-05-25 13:20:00,25.69,25.69,25.61,25.62,12900.0,25.6898,25.6898,25.6098,25.6198,12900.0
2005-05-25 13:25:00,25.63,25.64,25.58,25.58,6900.0,25.6298,25.6398,25.5798,25.5798,6900.0
2005-05-25 13:30:00,25.58,25.67,25.53,25.67,58100.0,25.5798,25.6698,25.5298,25.6698,58100.0
2005-05-25 13:35:00,25.55,25.56,25.55,25.56,2600.0,25.5498,25.5598,25.5498,25.5598,2600.0
2005-05-25 13:40:00,25.55,25.56,25.54,25.54,24400.0,25.5498,25.5598,25.5398,25.5398,24400.0
2005-05-25 13:45:00,25.54,25.54,25.52,25.52,8400.0,25.5398,25.5398,25.5198,25.5198,8400.0
2005-05-25 13:50:00,25.51,25.52,25.5,25.51,7400.0,25.5098,25.5198,25.4998,25.5098,7400.0
2005-05-25 13:55:00,25.5,25.51,25.5,25.5,5400.0,25.4998,25.5098,25.4998,25.4998,5400.0
2005-05-25 14:00:00,25.5,25.55,25.5,25.55,16500.0,25.4998,25.5498,25.4998,25.5498,16500.0
2005-05-25 14:05:00,25.54,25.55,25.52,25.54,7900.0,25.5398,25.5498,25.5198,25.5398,7900.0
2005-05-25 14:10:00,25.55,25.57,25.54,25.55,9600.0,25.5498,25.5698,25.5398,25.5498,9600.0
2005-05-25 14:15:00,25.55,25.56,25.54,25.54,9000.0,25.5498,25.5598,25.5398,25.5398,9000.0
2005-05-25 14:20:00,25.54,25.55,25.54,25.54,5400.0,25.5398,25.5498,25.5398,25.5398,5400.0
2005-05-25 14:25:00,25.54,25.55,25.5,25.54,12900.0,25.5398,25.5498,25.4998,25.5398,12900.0
2005-05-25 14:30:00,25.55,25.6,25.55,25.56,16900.0,25.5498,25.5998,25.5498,25.5598,16900.0
2005-05-25 14:35:00,25.55,25.55,25.52,25.52,5600.0,25.5498,25.5498,25.5198,25.5198,5600.0
2005-05-25 14:40:00,25.53,25.53,25.51,25.52,2800.0,25.5298,25.5298,25.5098,25.5198,2800.0
2005-05-25 14:45:00,25.52,25.53,25.5,25.5,12400.0,25.5198,25.5298,25.4998,25.4998,12400.0
2005-05-25 14:50:00,25.5,25.52,25.5,25.5,3500.0,25.4998,25.5198,25.4998,25.4998,3500.0
2005-05-25 14:55:00,25.5,25.51,25.46,25.46,14400.0,25.4998,25.5098,25.4598,25.4598,14400.0
2005-05-25 15:00:00,25.47,25.49,25.46,25.47,10800.0,25.4698,25.4898,25.4598,25.4698,10800.0
2005-05-25 15:05:00,25.47,25.49,25.46,25.47,4700.0,25.4698,25.4898,25.4598,25.4698,4700.0
2005-05-25 15:10:00,25.47,25.64,25.47,25.62,20200.0,25.4698,25.6398,25.4698,25.6198,20200.0
2005-05-25 15:15:00,25.61,25.63,25.56,25.56,8400.0,25.6098,25.6298,25.5598,25.5598,8400.0
2005-05-25 15:20:00,25.57,25.65,25.57,25.62,10400.0,25.5698,25.6498,25.5698,25.6198,10400.0
2005-05-25 15:25:00,25.63,25.63,25.59,25.6,7200.0,25.6298,25.6298,25.5898,25.5998,7200.0
2005-05-25 15:30:00,25.62,25.65,25.55,25.64,10200.0,25.6198,25.6498,25.5498,25.6398,10200.0
2005-05-25 15:35:00,25.63,25.65,25.63,25.64,8900.0,25.6298,25.6498,25.6298,25.6398,8900.0
2005-05-25 15:40:00,25.64,25.64,25.6,25.62,10100.0,25.6398,25.6398,25.5998,25.6198,10100.0
2005-05-25 15:45:00,25.63,25.63,25.5,25.52,35200.0,25.6298,25.6298,25.4998,25.5198,35200.0
2005-05-25 15:50:00,25.52,25.56,25.47,25.47,26300.0,25.5198,25.5598,25.4698,25.4698,26300.0
2005-05-25 15:55:00,25.47,25.55,25.45,25.5,25000.0,25.4698,25.5498,25.4498,25.4998,25000.0
2005-05-26 09:30:00,25.5,25.68,25.5,25.68,8100.0,25.4998,25.6798,25.4998,25.6798,8100.0
2005-05-26 09:35:00,25.66,25.78,25.66,25.75,18500.0,25.6598,25.7798,25.6598,25.7498,18500.0
2005-05-26 09:40:00,25.75,25.76,25.74,25.76,15600.0,25.7498,25.7598,25.7398,25.7598,15600.0
2005-05-26 09:45:00,25.76,25.8,25.62,25.66,53600.0,25.7598,25.7998,25.6198,25.6598,53600.0
2005-05-26 09:50:00,25.65,25.81,25.65,25.81,30500.0,25.6498,25.8098,25.6498,25.8098,30500.0
2005-05-26 09:55:00,25.82,25.85,25.81,25.82,24900.0,25.8198,25.8498,25.8098,25.8198,24900.0
2005-05-26 10:00:00,25.82,25.86,25.79,25.79,52200.0,25.8198,25.8598,25.7898,25.7898,52200.0
2005-05-26 10:05:00,25.82,25.84,25.81,25.84,10800.0,25.8198,25.8398,25.8098,25.8398,10800.0
2005-05-26 10:10:00,25.84,25.9,25.84,25.9,29900.0,25.8398,25.8998,25.8398,25.8998,29900.0
2005-05-26 10:15:00,25.9,25.96,25.88,25.93,23600.0,25.8998,25.9598,25.8798,25.9298,23600.0
2005-05-26 10:20:00,25.97,26.01,25.94,26.0,43200.0,25.9698,26.0098,25.9398,25.9998,43200.0
2005-05-26 10:25:00,25.97,25.99,25.85,25.98,36600.0,25.9698,25.9898,25.8498,25.9798,36600.0
2005-05-26 10:30:00,25.96,26.0,25.96,25.97,8600.0,25.9598,25.9998,25.9598,25.9698,8600.0
2005-05-26 10:35:00,25.99,26.0,25.92,25.94,23900.0,25.9898,25.9998,25.9198,25.9398,23900.0
2005-05-26 10:40:00,25.95,25.96,25.92,25.92,1600.0,25.9498,25.9598,25.9198,25.9198,1600.0
2005-05-26 10:45:00,25.92,25.94,25.9,25.91,3000.0,25.9198,25.9398,25.8998,25.9098,3000.0
2005-05-26 10:50:00,25.9,25.91,25.89,25.91,3000.0,25.8998,25.9098,25.8898,25.9098,3000.0
2005-05-26 10:55:00,25.91,25.93,25.9,25.9,32400.0,25.9098,25.9298,25.8998,25.8998,32400.0
2005-05-26 11:00:00,25.94,25.95,25.91,25.91,4900.0,25.9398,25.9498,25.9098,25.9098,4900.0
2005-05-26 11:05:00,25.94,25.96,25.93,25.94,4500.0,25.9398,25.9598,25.9298,25.9398,4500.0
2005-05-26 11:10:00,25.93,25.96,25.93,25.96,6100.0,25.9298,25.9598,25.9298,25.9598,6100.0
2005-05-26 11:15:00,25.94,25.94,25.93,25.94,2300.0,25.9398,25.9398,25.9298,25.9398,2300.0
2005-05-26 11:20:00,25.94,25.97,25.93,25.97,3900.0,25.9398,25.9698,25.9298,25.9698,3900.0
2005-05-26 11:25:00,25.98,25.98,25.93,25.94,5600.0,25.9798,25.9798,25.9298,25.9398,5600.0
2005-05-26 11:30:00,25.94,25.94,25.92,25.92,4800.0,25.9398,25.9398,25.9198,25.9198,4800.0
2005-05-26 11:35:00,25.92,25.93,25.92,25.93,800.0,25.9198,25.9298,25.9198,25.9298,800.0
2005-05-26 11:40:00,25.92,25.92,25.9,25.9,600.0,25.9198,25.9198,25.8998,25.8998,600.0
2005-05-26 11:45:00,25.9,25.91,25.9,25.91,2800.0,25.8998,25.9098,25.8998,25.9098,2800.0
2005-05-26 11:50:00,25.91,25.95,25.9,25.94,7500.0,25.9098,25.9498,25.8998,25.9398,7500.0
2005-05-26 11:55:00,25.97,25.97,25.96,25.97,800.0,25.9698,25.9698,25.9598,25.9698,800.0
2005-05-26 12:00:00,25.96,25.97,25.94,25.95,2000.0,25.9598,25.9698,25.9398,25.9498,2000.0
2005-05-26 12:05:00,25.95,25.96,25.94,25.94,1900.0,25.9498,25.9598,25.9398,25.9398,1900.0
2005-05-26 12:10:00,25.96,25.96,25.93,25.95,1400.0,25.9598,25.9598,25.9298,25.9498,1400.0
2005-05-26 12:15:00,25.95,25.97,25.95,25.97,2600.0,25.9498,25.9698,25.9498,25.9698,2600.0
2005-05-26 12:20:00,25.96,25.96,25.92,25.92,700.0,25.9598,25.9598,25.9198,25.9198,700.0
2005-05-26 12:25:00,25.96,25.96,25.92,25.96,2600.0,25.9598,25.9598,25.9198,25.9598,2600.0
2005-05-26 12:30:00,25.93,25.95,25.93,25.93,1400.0,25.9298,25.9498,25.9298,25.9298,1400.0
2005-05-26 12:35:00,25.93,25.93,25.92,25.93,1900.0,25.9298,25.9298,25.9198,25.9298,1900.0
2005-05-26 12:40:00,25.93,25.93,25.93,25.93,1200.0,25.9298,25.9298,25.9298,25.9298,1200.0
2005-05-26 12:45:00,25.93,25.99,25.93,25.96,4300.0,25.9298,25.9898,25.9298,25.9598,4300.0
2005-05-26 12:50:00,25.98,25.99,25.96,25.99,1700.0,25.9798,25.9898,25.9598,25.9898,1700.0
2005-05-26 12:55:00,25.99,25.99,25.96,25.96,200.0,25.9898,25.9898,25.9598,25.9598,200.0
2005-05-26 13:00:00,25.99,25.99,25.96,25.97,1100.0,25.9898,25.9898,25.9598,25.9698,1100.0
2005-05-26 13:05:00,25.95,25.97,25.89,25.9,11400.0,25.9498,25.9698,25.8898,25.8998,11400.0
2005-05-26 13:10:00,25.87,25.88,25.87,25.87,300.0,25.8698,25.8798,25.8698,25.8698,300.0
2005-05-26 13:15:00,25.87,25.87,25.85,25.85,2500.0,25.8698,25.8698,25.8498,25.8498,2500.0
2005-05-26 13:20:00,25.84,25.85,25.78,25.8,7100.0,25.8398,25.8498,25.7798,25.7998,7100.0
2005-05-26 13:25:00,25.8,25.85,25.8,25.84,2400.0,25.7998,25.8498,25.7998,25.8398,2400.0
2005-05-26 13:30:00,25.85,25.86,25.85,25.86,5400.0,25.8498,25.8598,25.8498,25.8598,5400.0
2005-05-26 13:35:00,25.85,25.86,25.84,25.84,2400.0,25.8498,25.8598,25.8398,25.8398,2400.0
2005-05-26 13:40:00,25.86,25.86,25.84,25.85,6300.0,25.8598,25.8598,25.8398,25.8498,6300.0
2005-05-26 13:45:00,25.85,25.86,25.85,25.86,800.0,25.8498,25.8598,25.8498,25.8598,800.0
2005-05-26 13:50:00,25.86,25.88,25.86,25.88,3100.0,25.8598,25.8798,25.8598,25.8798,3100.0
2005-05-26 13:55:00,25.88,25.88,25.87,25.87,300.0,25.8798,25.8798,25.8698,25.8698,300.0
2005-05-26 14:00:00,25.87,25.92,25.87,25.92,4700.0,25.8698,25.9198,25.8698,25.9198,4700.0
2005-05-26 14:05:00,25.96,25.97,25.95,25.96,5600.0,25.9598,25.9698,25.9498,25.9598,5600.0
2005-05-26 14:10:00,25.98,26.0,25.98,25.99,2700.0,25.9798,25.9998,25.9798,25.9898,2700.0
2005-05-26 14:15:00,25.99,26.0,25.95,25.95,2600.0,25.9898,25.9998,25.9498,25.9498,2600.0
2005-05-26 14:20:00,25.96,25.96,25.93,25.93,2200.0,25.9598,25.9598,25.9298,25.9298,2200.0
2005-05-26 14:25:00,25.94,25.95,25.93,25.95,1500.0,25.9398,25.9498,25.9298,25.9498,1500.0
2005-05-26 14:30:00,25.94,25.94,25.92,25.93,1400.0,25.9398,25.9398,25.9198,25.9298,1400.0
2005-05-26 14:35:00,25.93,25.96,25.92,25.93,5500.0,25.9298,25.9598,25.9198,25.9298,5500.0
2005-05-26 14:40:00,25.93,25.96,25.93,25.96,2700.0,25.9298,25.9598,25.9298,25.9598,2700.0
2005-05-26 14:45:00,25.96,25.96,25.95,25.96,3000.0,25.9598,25.9598,25.9498,25.9598,3000.0
2005-05-26 14:50:00,25.96,25.96,25.95,25.95,5700.0,25.9598,25.9598,25.9498,25.9498,5700.0
2005-05-26 14:55:00,25.95,25.95,25.95,25.95,2000.0,25.9498,25.9498,25.9498,25.9498,2000.0
2005-05-26 15:00:00,25.94,25.95,25.94,25.94,5400.0,25.9398,25.9498,25.9398,25.9398,5400.0
2005-05-26 15:05:00,25.93,25.93,25.91,25.91,1600.0,25.9298,25.9298,25.9098,25.9098,1600.0
2005-05-26 15:10:00,25.91,25.92,25.91,25.92,3200.0,25.9098,25.9198,25.9098,25.9198,3200.0
2005-05-26 15:15:00,25.92,25.93,25.92,25.93,4400.0,25.9198,25.9298,25.9198,25.9298,4400.0
2005-05-26 15:20:00,25.92,25.93,25.9,25.9,21500.0,25.9198,25.9298,25.8998,25.8998,21500.0
2005-05-26 15:25:00,25.9,25.9,25.89,25.89,2600.0,25.8998,25.8998,25.8898,25.8898,2600.0
2005-05-26 15:30:00,25.89,25.89,25.89,25.89,3700.0,25.8898,25.8898,25.8898,25.8898,3700.0
2005-05-26 15:35:00,25.89,25.95,25.89,25.91,14800.0,25.8898,25.9498,25.8898,25.9098,14800.0
2005-05-26 15:40:00,25.91,25.91,25.91,25.91,6400.0,25.9098,25.9098,25.9098,25.9098,6400.0
2005-05-26 15:45:00,25.91,25.91,25.79,25.8,20800.0,25.9098,25.9098,25.7898,25.7998,20800.0
2005-05-26 15:50:00,25.8,25.8,25.76,25.77,23600.0,25.7998,25.7998,25.7598,25.7698,23600.0
2005-05-26 15:55:00,25.8,25.85,25.79,25.82,14800.0,25.7998,25.8498,25.7898,25.8198,14800.0
2005-05-27 09:30:00,25.94,25.98,25.94,25.95,5100.0,25.9398,25.9798,25.9398,25.9498,5100.0
2005-05-27 09:35:00,25.97,25.97,25.92,25.97,14500.0,25.9698,25.9698,25.9198,25.9698,14500.0
2005-05-27 09:40:00,25.97,25.97,25.94,25.95,5900.0,25.9698,25.9698,25.9398,25.9498,5900.0
2005-05-27 09:45:00,25.94,25.97,25.94,25.95,6300.0,25.9398,25.9698,25.9398,25.9498,6300.0
2005-05-27 09:50:00,25.95,25.96,25.84,25.87,4700.0,25.9498,25.9598,25.8398,25.8698,4700.0
2005-05-27 09:55:00,25.88,25.95,25.86,25.9,22700.0,25.8798,25.9498,25.8598,25.8998,22700.0
2005-05-27 10:00:00,25.94,25.97,25.92,25.93,4900.0,25.9398,25.9698,25.9198,25.9298,4900.0
2005-05-27 10:05:00,25.93,25.93,25.9,25.9,2100.0,25.9298,25.9298,25.8998,25.8998,2100.0
2005-05-27 10:10:00,25.9,25.9,25.86,25.87,1400.0,25.8998,25.8998,25.8598,25.8698,1400.0
2005-05-27 10:15:00,25.88,25.9,25.87,25.9,8400.0,25.8798,25.8998,25.8698,25.8998,8400.0
2005-05-27 10:20:00,25.93,25.94,25.92,25.93,5800.0,25.9298,25.9398,25.9198,25.9298,5800.0
2005-05-27 10:25:00,25.94,26.02,25.92,25.99,18800.0,25.9398,26.0198,25.9198,25.9898,18800.0
2005-05-27 10:30:00,25.98,26.02,25.97,25.99,18000.0,25.9798,26.0198,25.9698,25.9898,18000.0
2005-05-27 10:35:00,26.0,26.0,25.98,26.0,16200.0,25.9998,25.9998,25.9798,25.9998,16200.0
2005-05-27 10:40:00,25.99,25.99,25.97,25.99,4900.0,25.9898,25.9898,25.9698,25.9898,4900.0
2005-05-27 10:45:00,25.97,25.99,25.96,25.99,26200.0,25.9698,25.9898,25.9598,25.9898,26200.0
2005-05-27 10:50:00,25.99,26.0,25.98,26.0,5900.0,25.9898,25.9998,25.9798,25.9998,5900.0
2005-05-27 10:55:00,25.99,26.01,25.99,26.0,6700.0,25.9898,26.0098,25.9898,25.9998,6700.0
2005-05-27 11:00:00,26.0,26.03,25.97,26.03,7700.0,25.9998,26.0298,25.9698,26.0298,7700.0
2005-05-27 11:05:00,26.06,26.07,26.06,26.06,2200.0,26.0598,26.0698,26.0598,26.0598,2200.0
2005-05-27 11:10:00,26.07,26.13,26.05,26.12,6100.0,26.0698,26.1298,26.0498,26.1198,6100.0
2005-05-27 11:15:00,26.09,26.1,25.97,26.01,16100.0,26.0898,26.0998,25.9698,26.0098,16100.0
2005-05-27 11:20:00,26.02,26.02,26.01,26.02,9600.0,26.0198,26.0198,26.0098,26.0198,9600.0
2005-05-27 11:25:00,26.01,26.02,26.01,26.02,6100.0,26.0098,26.0198,26.0098,26.0198,6100.0
2005-05-27 11:30:00,26.03,26.07,25.99,26.01,14000.0,26.0298,26.0698,25.9898,26.0098,14000.0
2005-05-27 11:35:00,26.02,26.03,26.02,26.02,6000.0,26.0198,26.0298,26.0198,26.0198,6000.0
2005-05-27 11:40:00,26.03,26.05,25.99,25.99,14000.0,26.0298,26.0498,25.9898,25.9898,14000.0
2005-05-27 11:45:00,25.99,25.99,25.98,25.98,1600.0,25.9898,25.9898,25.9798,25.9798,1600.0
2005-05-27 11:50:00,25.97,25.98,25.93,25.93,9800.0,25.9698,25.9798,25.9298,25.9298,9800.0
2005-05-27 11:55:00,25.93,25.93,25.91,25.93,300.0,25.9298,25.9298,25.9098,25.9298,300.0
2005-05-27 12:00:00,25.92,25.94,25.86,25.9,8700.0,25.9198,25.9398,25.8598,25.8998,8700.0
2005-05-27 12:05:00,25.89,25.9,25.89,25.9,3000.0,25.8898,25.8998,25.8898,25.8998,3000.0
2005-05-27 12:10:00,25.9,25.9,25.89,25.9,2500.0,25.8998,25.8998,25.8898,25.8998,2500.0
2005-05-27 12:15:00,25.9,25.9,25.9,25.9,900.0,25.8998,25.8998,25.8998,25.8998,900.0
2005-05-27 12:20:00,25.9,25.93,25.89,25.89,3400.0,25.8998,25.9298,25.8898,25.8898,3400.0
2005-05-27 12:25:00,25.9,25.9,25.89,25.9,1900.0,25.8998,25.8998,25.8898,25.8998,1900.0
2005-05-27 12:30:00,25.9,25.9,25.89,25.9,1200.0,25.8998,25.8998,25.8898,25.8998,1200.0
2005-05-27 12:35:00,25.9,25.9,25.9,25.9,700.0,25.8998,25.8998,25.8998,25.8998,700.0
2005-05-27 12:40:00,25.9,25.9,25.9,25.9,1800.0,25.8998,25.8998,25.8998,25.8998,1800.0
2005-05-27 12:45:00,25.9,25.9,25.89,25.9,7500.0,25.8998,25.8998,25.8898,25.8998,7500.0
2005-05-27 12:50:00,25.9,25.9,25.9,25.9,4400.0,25.8998,25.8998,25.8998,25.8998,4400.0
2005-05-27 12:55:00,25.9,25.9,25.89,25.9,8800.0,25.8998,25.8998,25.8898,25.8998,8800.0
2005-05-27 13:00:00,25.9,25.91,25.9,25.91,5900.0,25.8998,25.9098,25.8998,25.9098,5900.0
2005-05-27 13:05:00,25.92,25.96,25.91,25.92,30600.0,25.9198,25.9598,25.9098,25.9198,30600.0
2005-05-27 13:10:00,25.92,25.96,25.92,25.96,7100.0,25.9198,25.9598,25.9198,25.9598,7100.0
2005-05-27 13:15:00,25.96,25.96,25.91,25.91,7500.0,25.9598,25.9598,25.9098,25.9098,7500.0
2005-05-27 13:20:00,25.94,25.94,25.9,25.91,9300.0,25.9398,25.9398,25.8998,25.9098,9300.0
2005-05-27 13:25:00,25.91,25.94,25.91,25.91,2700.0,25.9098,25.9398,25.9098,25.9098,2700.0
2005-05-27 13:30:00,25.93,25.93,25.9,25.93,2700.0,25.9298,25.9298,25.8998,25.9298,2700.0
2005-05-27 13:35:00,25.9,25.91,25.9,25.9,1700.0,25.8998,25.9098,25.8998,25.8998,1700.0
2005-05-27 13:40:00,25.9,25.9,25.89,25.9,3300.0,25.8998,25.8998,25.8898,25.8998,3300.0
2005-05-27 13:45:00,25.9,25.9,25.9,25.9,7400.0,25.8998,25.8998,25.8998,25.8998,7400.0
2005-05-27 13:50:00,25.9,25.9,25.89,25.9,14800.0,25.8998,25.8998,25.8898,25.8998,14800.0
2005-05-27 13:55:00,25.9,25.9,25.9,25.9,400.0,25.8998,25.8998,25.8998,25.8998,400.0
2005-05-27 14:00:00,25.9,25.9,25.9,25.9,1500.0,25.8998,25.8998,25.8998,25.8998,1500.0
2005-05-27 14:05:00,25.9,25.93,25.9,25.93,2000.0,25.8998,25.9298,25.8998,25.9298,2000.0
2005-05-27 14:10:00,25.92,26.02,25.92,25.98,11200.0,25.9198,26.0198,25.9198,25.9798,11200.0
2005-05-27 14:15:00,25.97,25.98,25.97,25.98,600.0,25.9698,25.9798,25.9698,25.9798,600.0
2005-05-27 14:20:00,25.98,26.01,25.98,26.0,7800.0,25.9798,26.0098,25.9798,25.9998,7800.0
2005-05-27 14:25:00,26.0,26.0,25.98,25.98,2300.0,25.9998,25.9998,25.9798,25.9798,2300.0
2005-05-27 14:30:00,25.98,26.0,25.98,26.0,2200.0,25.9798,25.9998,25.9798,25.9998,2200.0
2005-05-27 14:35:00,25.99,25.99,25.96,25.96,3100.0,25.9898,25.9898,25.9598,25.9598,3100.0
2005-05-27 14:40:00,25.95,25.96,25.95,25.96,2600.0,25.9498,25.9598,25.9498,25.9598,2600.0
2005-05-27 14:45:00,25.96,25.96,25.95,25.96,1700.0,25.9598,25.9598,25.9498,25.9598,1700.0
2005-05-27 14:50:00,25.95,25.95,25.93,25.93,3100.0,25.9498,25.9498,25.9298,25.9298,3100.0
2005-05-27 14:55:00,25.93,25.94,25.92,25.93,1700.0,25.9298,25.9398,25.9198,25.9298,1700.0
2005-05-27 15:00:00,25.93,25.93,25.92,25.93,3000.0,25.9298,25.9298,25.9198,25.9298,3000.0
2005-05-27 15:05:00,25.92,25.93,25.91,25.91,1600.0,25.9198,25.9298,25.9098,25.9098,1600.0
2005-05-27 15:10:00,25.92,25.93,25.9,25.9,33800.0,25.9198,25.9298,25.8998,25.8998,33800.0
2005-05-27 15:15:00,25.91,25.93,25.88,25.89,9600.0,25.9098,25.9298,25.8798,25.8898,9600.0
2005-05-27 15:20:00,25.9,25.9,25.87,25.87,1100.0,25.8998,25.8998,25.8698,25.8698,1100.0
2005-05-27 15:25:00,25.87,25.89,25.87,25.88,1100.0,25.8698,25.8898,25.8698,25.8798,1100.0
2005-05-27 15:30:00,25.89,25.93,25.89,25.92,18400.0,25.8898,25.9298,25.8898,25.9198,18400.0
2005-05-27 15:35:00,25.93,25.93,25.9,25.9,7500.0,25.9298,25.9298,25.8998,25.8998,7500.0
2005-05-27 15:40:00,25.89,25.91,25.88,25.9,2800.0,25.8898,25.9098,25.8798,25.8998,2800.0
2005-05-27 15:45:00,25.9,25.91,25.88,25.9,8600.0,25.8998,25.9098,25.8798,25.8998,8600.0
2005-05-27 15:50:00,25.89,25.91,25.88,25.89,20600.0,25.8898,25.9098,25.8798,25.8898,20600.0
2005-05-27 15:55:00,25.88,25.92,25.85,25.9,15400.0,25.8798,25.9198,25.8498,25.8998,15400.0
2005-05-31 09:30:00,25.95,25.95,25.85,25.9,7800.0,25.9498,25.9498,25.8498,25.8998,7800.0
2005-05-31 09:35:00,25.88,26.02,25.88,26.02,16400.0,25.8798,26.0198,25.8798,26.0198,16400.0
2005-05-31 09:40:00,26.02,26.02,25.85,25.88,26100.0,26.0198,26.0198,25.8498,25.8798,26100.0
2005-05-31 09:45:00,25.9,25.93,25.89,25.91,2400.0,25.8998,25.9298,25.8898,25.9098,2400.0
2005-05-31 09:50:00,25.89,25.92,25.85,25.86,5800.0,25.8898,25.9198,25.8498,25.8598,5800.0
2005-05-31 09:55:00,25.86,25.86,25.85,25.85,5100.0,25.8598,25.8598,25.8498,25.8498,5100.0
2005-05-31 10:00:00,25.85,25.91,25.85,25.9,16600.0,25.8498,25.9098,25.8498,25.8998,16600.0
2005-05-31 10:05:00,25.87,25.91,25.87,25.9,24300.0,25.8698,25.9098,25.8698,25.8998,24300.0
2005-05-31 10:10:00,25.9,25.94,25.89,25.94,11100.0,25.8998,25.9398,25.8898,25.9398,11100.0
2005-05-31 10:15:00,25.96,25.98,25.92,25.95,4700.0,25.9598,25.9798,25.9198,25.9498,4700.0
2005-05-31 10:20:00,25.93,25.93,25.91,25.92,12000.0,25.9298,25.9298,25.9098,25.9198,12000.0
2005-05-31 10:25:00,25.92,25.92,25.92,25.92,7400.0,25.9198,25.9198,25.9198,25.9198,7400.0
2005-05-31 10:30:00,25.92,26.0,25.92,25.99,12900.0,25.9198,25.9998,25.9198,25.9898,12900.0
2005-05-31 10:35:00,25.99,26.01,25.94,25.94,39100.0,25.9898,26.0098,25.9398,25.9398,39100.0
2005-05-31 10:40:00,25.91,25.91,25.89,25.89,10500.0,25.9098,25.9098,25.8898,25.8898,10500.0
2005-05-31 10:45:00,25.89,25.89,25.86,25.86,3800.0,25.8898,25.8898,25.8598,25.8598,3800.0
2005-05-31 10:50:00,25.85,25.85,25.8,25.8,2300.0,25.8498,25.8498,25.7998,25.7998,2300.0
2005-05-31 10:55:00,25.8,25.8,25.75,25.75,5200.0,25.7998,25.7998,25.7498,25.7498,5200.0
2005-05-31 11:00:00,25.75,25.75,25.74,25.75,3400.0,25.7498,25.7498,25.7398,25.7498,3400.0
2005-05-31 11:05:00,25.75,25.78,25.69,25.7,8000.0,25.7498,25.7798,25.6898,25.6998,8000.0
2005-05-31 11:10:00,25.7,25.71,25.7,25.71,2500.0,25.6998,25.7098,25.6998,25.7098,2500.0
2005-05-31 11:15:00,25.71,25.74,25.71,25.74,4100.0,25.7098,25.7398,25.7098,25.7398,4100.0
2005-05-31 11:20:00,25.74,25.74,25.72,25.73,3800.0,25.7398,25.7398,25.7198,25.7298,3800.0
2005-05-31 11:25:00,25.72,25.81,25.72,25.81,2100.0,25.7198,25.8098,25.7198,25.8098,2100.0
2005-05-31 11:30:00,25.81,25.83,25.78,25.8,2600.0,25.8098,25.8298,25.7798,25.7998,2600.0
2005-05-31 11:35:00,25.82,25.85,25.82,25.85,2500.0,25.8198,25.8498,25.8198,25.8498,2500.0
2005-05-31 11:40:00,25.85,25.9,25.85,25.88,3600.0,25.8498,25.8998,25.8498,25.8798,3600.0
2005-05-31 11:45:00,25.89,25.89,25.86,25.87,2400.0,25.8898,25.8898,25.8598,25.8698,2400.0
2005-05-31 11:50:00,25.85,25.85,25.84,25.84,500.0,25.8498,25.8498,25.8398,25.8398,500.0
2005-05-31 11:55:00,25.84,25.85,25.84,25.84,3600.0,25.8398,25.8498,25.8398,25.8398,3600.0
2005-05-31 12:00:00,25.85,25.85,25.84,25.85,1300.0,25.8498,25.8498,25.8398,25.8498,1300.0
2005-05-31 12:05:00,25.84,25.85,25.84,25.84,1400.0,25.8398,25.8498,25.8398,25.8398,1400.0
2005-05-31 12:10:00,25.84,25.86,25.84,25.86,3600.0,25.8398,25.8598,25.8398,25.8598,3600.0
2005-05-31 12:15:00,25.86,25.86,25.86,25.86,400.0,25.8598,25.8598,25.8598,25.8598,400.0
2005-05-31 12:20:00,25.87,25.87,25.87,25.87,800.0,25.8698,25.8698,25.8698,25.8698,800.0
2005-05-31 12:25:00,25.86,25.86,25.86,25.86,600.0,25.8598,25.8598,25.8598,25.8598,600.0
2005-05-31 12:30:00,25.87,25.87,25.87,25.87,2300.0,25.8698,25.8698,25.8698,25.8698,2300.0
2005-05-31 12:35:00,25.87,25.87,25.87,25.87,400.0,25.8698,25.8698,25.8698,25.8698,400.0
2005-05-31 12:40:00,25.87,25.88,25.87,25.88,3200.0,25.8698,25.8798,25.8698,25.8798,3200.0
2005-05-31 12:45:00,25.87,25.87,25.87,25.87,1200.0,25.8698,25.8698,25.8698,25.8698,1200.0
2005-05-31 12:50:00,25.88,25.88,25.88,25.88,3200.0,25.8798,25.8798,25.8798,25.8798,3200.0
2005-05-31 12:55:00,25.87,25.87,25.82,25.83,9100.0,25.8698,25.8698,25.8198,25.8298,9100.0
2005-05-31 13:00:00,25.83,25.84,25.83,25.84,2900.0,25.8298,25.8398,25.8298,25.8398,2900.0
2005-05-31 13:05:00,25.85,25.88,25.84,25.86,2200.0,25.8498,25.8798,25.8398,25.8598,2200.0
2005-05-31 13:10:00,25.84,25.84,25.84,25.84,100.0,25.8398,25.8398,25.8398,25.8398,100.0
2005-05-31 13:15:00,25.84,25.88,25.84,25.88,4300.0,25.8398,25.8798,25.8398,25.8798,4300.0
2005-05-31 13:20:00,25.9,25.9,25.88,25.88,400.0,25.8998,25.8998,25.8798,25.8798,400.0
2005-05-31 13:25:00,25.9,25.9,25.9,25.9,700.0,25.8998,25.8998,25.8998,25.8998,700.0
2005-05-31 13:30:00,25.9,25.9,25.9,25.9,0.0,25.8998,25.8998,25.8998,25.8998,0.0
2005-05-31 13:35:00,25.88,25.89,25.88,25.89,300.0,25.8798,25.8898,25.8798,25.8898,300.0
2005-05-31 13:40:00,25.89,25.9,25.89,25.9,5800.0,25.8898,25.8998,25.8898,25.8998,5800.0
2005-05-31 13:45:00,25.9,25.9,25.9,25.9,1600.0,25.8998,25.8998,25.8998,25.8998,1600.0
2005-05-31 13:50:00,25.9,25.9,25.9,25.9,7000.0,25.8998,25.8998,25.8998,25.8998,7000.0
2005-05-31 13:55:00,25.9,25.91,25.9,25.91,4100.0,25.8998,25.9098,25.8998,25.9098,4100.0
2005-05-31 14:00:00,25.91,25.91,25.9,25.9,2300.0,25.9098,25.9098,25.8998,25.8998,2300.0
2005-05-31 14:05:00,25.91,25.91,25.9,25.9,31800.0,25.9098,25.9098,25.8998,25.8998,31800.0
2005-05-31 14:10:00,25.88,25.89,25.8,25.8,6900.0,25.8798,25.8898,25.7998,25.7998,6900.0
2005-05-31 14:15:00,25.82,25.84,25.82,25.84,3100.0,25.8198,25.8398,25.8198,25.8398,3100.0
2005-05-31 14:20:00,25.84,25.84,25.84,25.84,100.0,25.8398,25.8398,25.8398,25.8398,100.0
2005-05-31 14:25:00,25.84,25.88,25.84,25.88,4100.0,25.8398,25.8798,25.8398,25.8798,4100.0
2005-05-31 14:30:00,25.87,25.89,25.83,25.88,13500.0,25.8698,25.8898,25.8298,25.8798,13500.0
2005-05-31 14:35:00,25.87,25.87,25.87,25.87,1500.0,25.8698,25.8698,25.8698,25.8698,1500.0
2005-05-31 14:40:00,25.85,25.85,25.81,25.82,8300.0,25.8498,25.8498,25.8098,25.8198,8300.0
2005-05-31 14:45:00,25.81,25.83,25.81,25.83,1700.0,25.8098,25.8298,25.8098,25.8298,1700.0
2005-05-31 14:50:00,25.83,25.84,25.83,25.84,800.0,25.8298,25.8398,25.8298,25.8398,800.0
2005-05-31 14:55:00,25.84,25.87,25.84,25.87,1000.0,25.8398,25.8698,25.8398,25.8698,1000.0
2005-05-31 15:00:00,25.87,25.88,25.84,25.84,3100.0,25.8698,25.8798,25.8398,25.8398,3100.0
2005-05-31 15:05:00,25.85,25.85,25.79,25.8,11700.0,25.8498,25.8498,25.7898,25.7998,11700.0
2005-05-31 15:10:00,25.79,25.81,25.79,25.79,3900.0,25.7898,25.8098,25.7898,25.7898,3900.0
2005-05-31 15:15:00,25.79,25.84,25.79,25.79,15300.0,25.7898,25.8398,25.7898,25.7898,15300.0
2005-05-31 15:20:00,25.8,25.82,25.78,25.82,11700.0,25.7998,25.8198,25.7798,25.8198,11700.0
2005-05-31 15:25:00,25.82,25.84,25.82,25.83,2900.0,25.8198,25.8398,25.8198,25.8298,2900.0
2005-05-31 15:30:00,25.83,25.85,25.81,25.85,8100.0,25.8298,25.8498,25.8098,25.8498,8100.0
2005-05-31 15:35:00,25.85,25.87,25.84,25.84,9800.0,25.8498,25.8698,25.8398,25.8398,9800.0
2005-05-31 15:40:00,25.83,25.84,25.78,25.78,9800.0,25.8298,25.8398,25.7798,25.7798,9800.0
2005-05-31 15:45:00,25.78,25.78,25.72,25.77,14700.0,25.7798,25.7798,25.7198,25.7698,14700.0
2005-05-31 15:50:00,25.77,25.78,25.75,25.75,6700.0,25.7698,25.7798,25.7498,25.7498,6700.0
2005-05-31 15:55:00,25.75,25.8,25.75,25.77,12300.0,25.7498,25.7998,25.7498,25.7698,12300.0
2005-06-01 09:30:00,25.81,25.85,25.81,25.85,4700.0,25.8098,25.8498,25.8098,25.8498,4700.0
2005-06-01 09:35:00,25.85,25.85,25.81,25.85,3900.0,25.8498,25.8498,25.8098,25.8498,3900.0
2005-06-01 09:40:00,25.85,26.06,25.85,26.03,15700.0,25.8498,26.0598,25.8498,26.0298,15700.0
2005-06-01 09:45:00,26.03,26.07,25.97,26.02,10800.0,26.0298,26.0698,25.9698,26.0198,10800.0
2005-06-01 09:50:00,26.08,26.15,26.06,26.12,13100.0,26.0798,26.1498,26.0598,26.1198,13100.0
2005-06-01 09:55:00,26.12,26.26,26.12,26.23,14900.0,26.1198,26.2598,26.1198,26.2298,14900.0
2005-06-01 10:00:00,26.24,26.3,26.22,26.28,11200.0,26.2398,26.2998,26.2198,26.2798,11200.0
2005-06-01 10:05:00,26.26,26.33,26.24,26.33,7900.0,26.2598,26.3298,26.2398,26.3298,7900.0
2005-06-01 10:10:00,26.33,26.42,26.33,26.41,10200.0,26.3298,26.4198,26.3298,26.4098,10200.0
2005-06-01 10:15:00,26.41,26.43,26.21,26.22,15600.0,26.4098,26.4298,26.2098,26.2198,15600.0
2005-06-01 10:20:00,26.21,26.34,26.21,26.29,12600.0,26.2098,26.3398,26.2098,26.2898,12600.0
2005-06-01 10:25:00,26.34,26.39,26.2,26.23,21400.0,26.3398,26.3898,26.1998,26.2298,21400.0
2005-06-01 10:30:00,26.22,26.26,26.19,26.21,10800.0,26.2198,26.2598,26.1898,26.2098,10800.0
2005-06-01 10:35:00,26.2,26.22,26.17,26.17,29800.0,26.1998,26.2198,26.1698,26.1698,29800.0
2005-06-01 10:40:00,26.17,26.2,26.11,26.13,17200.0,26.1698,26.1998,26.1098,26.1298,17200.0
2005-06-01 10:45:00,26.16,26.16,26.11,26.15,23400.0,26.1598,26.1598,26.1098,26.1498,23400.0
2005-06-01 10:50:00,26.16,26.26,26.14,26.21,9900.0,26.1598,26.2598,26.1398,26.2098,9900.0
2005-06-01 10:55:00,26.21,26.25,26.12,26.17,11700.0,26.2098,26.2498,26.1198,26.1698,11700.0
2005-06-01 11:00:00,26.2,26.22,26.13,26.14,15600.0,26.1998,26.2198,26.1298,26.1398,15600.0
2005-06-01 11:05:00,26.16,26.21,26.13,26.16,18000.0,26.1598,26.2098,26.1298,26.1598,18000.0
2005-06-01 11:10:00,26.15,26.26,26.14,26.24,9400.0,26.1498,26.2598,26.1398,26.2398,9400.0
2005-06-01 11:15:00,26.25,26.3,26.25,26.29,9200.0,26.2498,26.2998,26.2498,26.2898,9200.0
2005-06-01 11:20:00,26.29,26.4,26.28,26.37,12600.0,26.2898,26.3998,26.2798,26.3698,12600.0
2005-06-01 11:25:00,26.37,26.4,26.33,26.36,4800.0,26.3698,26.3998,26.3298,26.3598,4800.0
2005-06-01 11:30:00,26.35,26.39,26.33,26.35,4700.0,26.3498,26.3898,26.3298,26.3498,4700.0
2005-06-01 11:35:00,26.35,26.35,26.3,26.33,9100.0,26.3498,26.3498,26.2998,26.3298,9100.0
2005-06-01 11:40:00,26.32,26.32,26.28,26.28,10000.0,26.3198,26.3198,26.2798,26.2798,10000.0
2005-06-01 11:45:00,26.28,26.31,26.24,26.31,8900.0,26.2798,26.3098,26.2398,26.3098,8900.0
2005-06-01 11:50:00,26.31,26.31,26.29,26.3,4900.0,26.3098,26.3098,26.2898,26.2998,4900.0
2005-06-01 11:55:00,26.3,26.3,26.3,26.3,4600.0,26.2998,26.2998,26.2998,26.2998,4600.0
2005-06-01 12:00:00,26.3,26.31,26.3,26.31,5800.0,26.2998,26.3098,26.2998,26.3098,5800.0
2005-06-01 12:05:00,26.3,26.3,26.28,26.28,1500.0,26.2998,26.2998,26.2798,26.2798,1500.0
2005-06-01 12:10:00,26.29,26.29,26.25,26.25,1800.0,26.2898,26.2898,26.2498,26.2498,1800.0
2005-06-01 12:15:00,26.25,26.3,26.22,26.3,57400.0,26.2498,26.2998,26.2198,26.2998,57400.0
2005-06-01 12:20:00,26.29,26.3,26.27,26.27,5900.0,26.2898,26.2998,26.2698,26.2698,5900.0
2005-06-01 12:25:00,26.27,26.27,26.27,26.27,1100.0,26.2698,26.2698,26.2698,26.2698,1100.0
2005-06-01 12:30:00,26.27,26.31,26.27,26.3,5900.0,26.2698,26.3098,26.2698,26.2998,5900.0
2005-06-01 12:35:00,26.3,26.3,26.3,26.3,2000.0,26.2998,26.2998,26.2998,26.2998,2000.0
2005-06-01 12:40:00,26.3,26.3,26.29,26.29,3700.0,26.2998,26.2998,26.2898,26.2898,3700.0
2005-06-01 12:45:00,26.3,26.31,26.3,26.3,4600.0,26.2998,26.3098,26.2998,26.2998,4600.0
2005-06-01 12:50:00,26.3,26.35,26.29,26.35,5300.0,26.2998,26.3498,26.2898,26.3498,5300.0
2005-06-01 12:55:00,26.36,26.36,26.3,26.3,4900.0,26.3598,26.3598,26.2998,26.2998,4900.0
2005-06-01 13:00:00,26.32,26.33,26.29,26.29,6800.0,26.3198,26.3298,26.2898,26.2898,6800.0
2005-06-01 13:05:00,26.31,26.38,26.31,26.38,4700.0,26.3098,26.3798,26.3098,26.3798,4700.0
2005-06-01 13:10:00,26.38,26.39,26.35,26.37,6300.0,26.3798,26.3898,26.3498,26.3698,6300.0
2005-06-01 13:15:00,26.35,26.39,26.35,26.38,6600.0,26.3498,26.3898,26.3498,26.3798,6600.0
2005-06-01 13:20:00,26.39,26.39,26.38,26.39,7500.0,26.3898,26.3898,26.3798,26.3898,7500.0
2005-06-01 13:25:00,26.39,26.39,26.38,26.38,3900.0,26.3898,26.3898,26.3798,26.3798,3900.0
2005-06-01 13:30:00,26.38,26.39,26.33,26.35,8600.0,26.3798,26.3898,26.3298,26.3498,8600.0
2005-06-01 13:35:00,26.33,26.35,26.28,26.3,7100.0,26.3298,26.3498,26.2798,26.2998,7100.0
2005-06-01 13:40:00,26.27,26.35,26.27,26.31,16100.0,26.2698,26.3498,26.2698,26.3098,16100.0
2005-06-01 13:45:00,26.31,26.32,26.29,26.31,7300.0,26.3098,26.3198,26.2898,26.3098,7300.0
2005-06-01 13:50:00,26.31,26.32,26.3,26.31,16900.0,26.3098,26.3198,26.2998,26.3098,16900.0
2005-06-01 13:55:00,26.3,26.31,26.29,26.3,4800.0,26.2998,26.3098,26.2898,26.2998,4800.0
2005-06-01 14:00:00,26.3,26.3,26.29,26.3,5700.0,26.2998,26.2998,26.2898,26.2998,5700.0
2005-06-01 14:05:00,26.29,26.33,26.29,26.3,19200.0,26.2898,26.3298,26.2898,26.2998,19200.0
2005-06-01 14:10:00,26.33,26.33,26.31,26.31,1000.0,26.3298,26.3298,26.3098,26.3098,1000.0
2005-06-01 14:15:00,26.3,26.31,26.29,26.3,9200.0,26.2998,26.3098,26.2898,26.2998,9200.0
2005-06-01 14:20:00,26.3,26.32,26.3,26.3,6500.0,26.2998,26.3198,26.2998,26.2998,6500.0
2005-06-01 14:25:00,26.31,26.33,26.3,26.32,5800.0,26.3098,26.3298,26.2998,26.3198,5800.0
2005-06-01 14:30:00,26.34,26.34,26.3,26.3,3200.0,26.3398,26.3398,26.2998,26.2998,3200.0
2005-06-01 14:35:00,26.3,26.34,26.3,26.34,6900.0,26.2998,26.3398,26.2998,26.3398,6900.0
2005-06-01 14:40:00,26.33,26.33,26.25,26.25,8400.0,26.3298,26.3298,26.2498,26.2498,8400.0
2005-06-01 14:45:00,26.25,26.25,26.09,26.14,14700.0,26.2498,26.2498,26.0898,26.1398,14700.0
2005-06-01 14:50:00,26.13,26.27,26.13,26.25,15700.0,26.1298,26.2698,26.1298,26.2498,15700.0
2005-06-01 14:55:00,26.24,26.29,26.23,26.27,14300.0,26.2398,26.2898,26.2298,26.2698,14300.0
2005-06-01 15:00:00,26.27,26.28,26.26,26.27,8500.0,26.2698,26.2798,26.2598,26.2698,8500.0
2005-06-01 15:05:00,26.26,26.26,26.22,26.23,5800.0,26.2598,26.2598,26.2198,26.2298,5800.0
2005-06-01 15:10:00,26.22,26.22,26.17,26.18,8800.0,26.2198,26.2198,26.1698,26.1798,8800.0
2005-06-01 15:15:00,26.18,26.19,26.17,26.19,8100.0,26.1798,26.1898,26.1698,26.1898,8100.0
2005-06-01 15:20:00,26.19,26.26,26.19,26.24,16500.0,26.1898,26.2598,26.1898,26.2398,16500.0
2005-06-01 15:25:00,26.24,26.24,26.2,26.2,6600.0,26.2398,26.2398,26.1998,26.1998,6600.0
2005-06-01 15:30:00,26.21,26.32,26.21,26.32,15900.0,26.2098,26.3198,26.2098,26.3198,15900.0
2005-06-01 15:35:00,26.32,26.36,26.32,26.34,17800.0,26.3198,26.3598,26.3198,26.3398,17800.0
2005-06-01 15:40:00,26.35,26.42,26.35,26.39,20600.0,26.3498,26.4198,26.3498,26.3898,20600.0
2005-06-01 15:45:00,26.39,26.42,26.38,26.39,6000.0,26.3898,26.4198,26.3798,26.3898,6000.0
2005-06-01 15:50:00,26.4,26.4,26.38,26.39,7600.0,26.3998,26.3998,26.3798,26.3898,7600.0
2005-06-01 15:55:00,26.38,26.41,26.35,26.41,15600.0,26.3798,26.4098,26.3498,26.4098,15600.0
2005-06-02 09:30:00,26.44,26.44,26.26,26.31,26300.0,26.4398,26.4398,26.2598,26.3098,26300.0
2005-06-02 09:35:00,26.33,26.41,26.26,26.34,35500.0,26.3298,26.4098,26.2598,26.3398,35500.0
2005-06-02 09:40:00,26.34,26.34,26.33,26.34,8000.0,26.3398,26.3398,26.3298,26.3398,8000.0
2005-06-02 09:45:00,26.34,26.34,26.33,26.33,2800.0,26.3398,26.3398,26.3298,26.3298,2800.0
2005-06-02 09:50:00,26.33,26.5,26.33,26.44,12100.0,26.3298,26.4998,26.3298,26.4398,12100.0
2005-06-02 09:55:00,26.44,26.52,26.44,26.47,18300.0,26.4398,26.5198,26.4398,26.4698,18300.0
2005-06-02 10:00:00,26.48,26.48,26.44,26.44,13900.0,26.4798,26.4798,26.4398,26.4398,13900.0
2005-06-02 10:05:00,26.4,26.41,26.33,26.33,6100.0,26.3998,26.4098,26.3298,26.3298,6100.0
2005-06-02 10:10:00,26.33,26.35,26.33,26.34,4800.0,26.3298,26.3498,26.3298,26.3398,4800.0
2005-06-02 10:15:00,26.35,26.36,26.35,26.35,5200.0,26.3498,26.3598,26.3498,26.3498,5200.0
2005-06-02 10:20:00,26.35,26.35,26.33,26.34,2700.0,26.3498,26.3498,26.3298,26.3398,2700.0
2005-06-02 10:25:00,26.34,26.38,26.34,26.38,3000.0,26.3398,26.3798,26.3398,26.3798,3000.0
2005-06-02 10:30:00,26.38,26.4,26.38,26.38,6200.0,26.3798,26.3998,26.3798,26.3798,6200.0
2005-06-02 10:35:00,26.38,26.39,26.36,26.39,3300.0,26.3798,26.3898,26.3598,26.3898,3300.0
2005-06-02 10:40:00,26.39,26.45,26.39,26.45,12000.0,26.3898,26.4498,26.3898,26.4498,12000.0
2005-06-02 10:45:00,26.44,26.45,26.41,26.41,38100.0,26.4398,26.4498,26.4098,26.4098,38100.0
2005-06-02 10:50:00,26.41,26.41,26.38,26.38,1000.0,26.4098,26.4098,26.3798,26.3798,1000.0
2005-06-02 10:55:00,26.4,26.4,26.28,26.33,9800.0,26.3998,26.3998,26.2798,26.3298,9800.0
2005-06-02 11:00:00,26.32,26.34,26.3,26.3,4200.0,26.3198,26.3398,26.2998,26.2998,4200.0
2005-06-02 11:05:00,26.28,26.31,26.26,26.31,4400.0,26.2798,26.3098,26.2598,26.3098,4400.0
2005-06-02 11:10:00,26.31,26.31,26.25,26.27,5400.0,26.3098,26.3098,26.2498,26.2698,5400.0
2005-06-02 11:15:00,26.26,26.26,26.19,26.19,9500.0,26.2598,26.2598,26.1898,26.1898,9500.0
2005-06-02 11:20:00,26.19,26.25,26.19,26.22,4500.0,26.1898,26.2498,26.1898,26.2198,4500.0
2005-06-02 11:25:00,26.24,26.27,26.24,26.27,3000.0,26.2398,26.2698,26.2398,26.2698,3000.0
2005-06-02 11:30:00,26.28,26.32,26.28,26.32,1300.0,26.2798,26.3198,26.2798,26.3198,1300.0
2005-06-02 11:35:00,26.34,26.38,26.32,26.37,4000.0,26.3398,26.3798,26.3198,26.3698,4000.0
2005-06-02 11:40:00,26.37,26.37,26.33,26.33,8500.0,26.3698,26.3698,26.3298,26.3298,8500.0
2005-06-02 11:45:00,26.32,26.32,26.31,26.31,2100.0,26.3198,26.3198,26.3098,26.3098,2100.0
2005-06-02 11:50:00,26.31,26.35,26.31,26.35,1600.0,26.3098,26.3498,26.3098,26.3498,1600.0
2005-06-02 11:55:00,26.32,26.34,26.32,26.34,2500.0,26.3198,26.3398,26.3198,26.3398,2500.0
2005-06-02 12:00:00,26.34,26.35,26.28,26.3,21800.0,26.3398,26.3498,26.2798,26.2998,21800.0
2005-06-02 12:05:00,26.28,26.32,26.25,26.25,5800.0,26.2798,26.3198,26.2498,26.2498,5800.0
2005-06-02 12:10:00,26.25,26.26,26.18,26.18,7800.0,26.2498,26.2598,26.1798,26.1798,7800.0
2005-06-02 12:15:00,26.17,26.17,26.09,26.14,10900.0,26.1698,26.1698,26.0898,26.1398,10900.0
2005-06-02 12:20:00,26.15,26.2,26.14,26.14,4900.0,26.1498,26.1998,26.1398,26.1398,4900.0
2005-06-02 12:25:00,26.17,26.17,26.16,26.16,2500.0,26.1698,26.1698,26.1598,26.1598,2500.0
2005-06-02 12:30:00,26.18,26.18,26.15,26.15,5300.0,26.1798,26.1798,26.1498,26.1498,5300.0
2005-06-02 12:35:00,26.14,26.17,26.14,26.15,2900.0,26.1398,26.1698,26.1398,26.1498,2900.0
2005-06-02 12:40:00,26.14,26.16,26.11,26.16,4900.0,26.1398,26.1598,26.1098,26.1598,4900.0
2005-06-02 12:45:00,26.16,26.18,26.15,26.15,3700.0,26.1598,26.1798,26.1498,26.1498,3700.0
2005-06-02 12:50:00,26.15,26.15,26.14,26.14,2200.0,26.1498,26.1498,26.1398,26.1398,2200.0
2005-06-02 12:55:00,26.14,26.16,26.12,26.16,7500.0,26.1398,26.1598,26.1198,26.1598,7500.0
2005-06-02 13:00:00,26.16,26.21,26.16,26.21,2300.0,26.1598,26.2098,26.1598,26.2098,2300.0
2005-06-02 13:05:00,26.2,26.2,26.17,26.17,1100.0,26.1998,26.1998,26.1698,26.1698,1100.0
2005-06-02 13:10:00,26.16,26.17,26.16,26.17,800.0,26.1598,26.1698,26.1598,26.1698,800.0
2005-06-02 13:15:00,26.18,26.18,26.15,26.15,5800.0,26.1798,26.1798,26.1498,26.1498,5800.0
2005-06-02 13:20:00,26.14,26.14,26.13,26.13,2400.0,26.1398,26.1398,26.1298,26.1298,2400.0
2005-06-02 13:25:00,26.13,26.15,26.1,26.1,15700.0,26.1298,26.1498,26.0998,26.0998,15700.0
2005-06-02 13:30:00,26.12,26.12,26.02,26.02,13700.0,26.1198,26.1198,26.0198,26.0198,13700.0
2005-06-02 13:35:00,26.05,26.09,25.99,25.99,14400.0,26.0498,26.0898,25.9898,25.9898,14400.0
2005-06-02 13:40:00,26.0,26.05,25.93,25.95,20200.0,25.9998,26.0498,25.9298,25.9498,20200.0
2005-06-02 13:45:00,25.95,25.95,25.89,25.94,9500.0,25.9498,25.9498,25.8898,25.9398,9500.0
2005-06-02 13:50:00,25.95,26.07,25.94,25.99,13600.0,25.9498,26.0698,25.9398,25.9898,13600.0
2005-06-02 13:55:00,26.0,26.13,25.95,26.11,36500.0,25.9998,26.1298,25.9498,26.1098,36500.0
2005-06-02 14:00:00,26.11,26.11,26.04,26.1,10000.0,26.1098,26.1098,26.0398,26.0998,10000.0
2005-06-02 14:05:00,26.1,26.1,26.07,26.07,8800.0,26.0998,26.0998,26.0698,26.0698,8800.0
2005-06-02 14:10:00,26.08,26.13,26.07,26.1,12600.0,26.0798,26.1298,26.0698,26.0998,12600.0
2005-06-02 14:15:00,26.1,26.15,26.1,26.14,5200.0,26.0998,26.1498,26.0998,26.1398,5200.0
2005-06-02 14:20:00,26.14,26.15,26.14,26.14,2600.0,26.1398,26.1498,26.1398,26.1398,2600.0
2005-06-02 14:25:00,26.15,26.16,26.14,26.14,5200.0,26.1498,26.1598,26.1398,26.1398,5200.0
2005-06-02 14:30:00,26.13,26.14,25.98,26.05,10800.0,26.1298,26.1398,25.9798,26.0498,10800.0
2005-06-02 14:35:00,26.05,26.11,26.04,26.1,19300.0,26.0498,26.1098,26.0398,26.0998,19300.0
2005-06-02 14:40:00,26.11,26.15,26.11,26.15,7300.0,26.1098,26.1498,26.1098,26.1498,7300.0
2005-06-02 14:45:00,26.14,26.22,26.1,26.19,30900.0,26.1398,26.2198,26.0998,26.1898,30900.0
2005-06-02 14:50:00,26.2,26.25,26.19,26.24,15700.0,26.1998,26.2498,26.1898,26.2398,15700.0
2005-06-02 14:55:00,26.24,26.24,26.19,26.19,2200.0,26.2398,26.2398,26.1898,26.1898,2200.0
2005-06-02 15:00:00,26.19,26.26,26.19,26.25,15400.0,26.1898,26.2598,26.1898,26.2498,15400.0
2005-06-02 15:05:00,26.25,26.3,25.24,26.3,96400.0,26.2498,26.2998,25.2398,26.2998,96400.0
2005-06-02 15:10:00,26.28,26.29,26.25,26.26,5000.0,26.2798,26.2898,26.2498,26.2598,5000.0
2005-06-02 15:15:00,26.27,26.28,26.27,26.27,3700.0,26.2698,26.2798,26.2698,26.2698,3700.0
2005-06-02 15:20:00,26.28,26.3,26.25,26.26,6800.0,26.2798,26.2998,26.2498,26.2598,6800.0
2005-06-02 15:25:00,26.26,26.29,26.21,26.24,15200.0,26.2598,26.2898,26.2098,26.2398,15200.0
2005-06-02 15:30:00,26.24,26.27,26.23,26.27,11800.0,26.2398,26.2698,26.2298,26.2698,11800.0
2005-06-02 15:35:00,26.25,26.25,26.2,26.2,11500.0,26.2498,26.2498,26.1998,26.1998,11500.0
2005-06-02 15:40:00,26.19,26.2,26.09,26.1,26200.0,26.1898,26.1998,26.0898,26.0998,26200.0
2005-06-02 15:45:00,26.12,26.13,26.01,26.09,41700.0,26.1198,26.1298,26.0098,26.0898,41700.0
2005-06-02 15:50:00,26.1,26.3,26.1,26.27,45200.0,26.0998,26.2998,26.0998,26.2698,45200.0
2005-06-02 15:55:00,26.29,26.36,26.12,26.34,65100.0,26.2898,26.3598,26.1198,26.3398,65100.0
2005-06-03 09:30:00,26.02,27.31,26.02,27.15,100300.0,26.0198,27.3098,26.0198,27.1498,100300.0
2005-06-03 09:35:00,27.15,27.15,26.86,26.98,100600.0,27.1498,27.1498,26.8598,26.9798,100600.0
2005-06-03 09:40:00,26.98,27.16,26.83,27.12,87900.0,26.9798,27.1598,26.8298,27.1198,87900.0
2005-06-03 09:45:00,27.1,27.43,27.02,27.43,115200.0,27.0998,27.4298,27.0198,27.4298,115200.0
2005-06-03 09:50:00,27.43,28.06,27.42,27.96,204900.0,27.4298,28.0598,27.4198,27.9598,204900.0
2005-06-03 09:55:00,27.91,28.1,27.53,27.62,140000.0,27.9098,28.0998,27.5298,27.6198,140000.0
2005-06-03 10:00:00,27.62,27.65,27.33,27.34,78000.0,27.6198,27.6498,27.3298,27.3398,78000.0
2005-06-03 10:05:00,27.32,27.32,27.18,27.22,90400.0,27.3198,27.3198,27.1798,27.2198,90400.0
2005-06-03 10:10:00,27.2,27.49,27.1,27.32,83400.0,27.1998,27.4898,27.0998,27.3198,83400.0
2005-06-03 10:15:00,27.3,27.5,27.12,27.15,41000.0,27.2998,27.4998,27.1198,27.1498,41000.0
2005-06-03 10:20:00,27.13,27.14,26.8,26.95,48700.0,27.1298,27.1398,26.7998,26.9498,48700.0
2005-06-03 10:25:00,26.89,26.93,26.75,26.85,21400.0,26.8898,26.9298,26.7498,26.8498,21400.0
2005-06-03 10:30:00,26.83,27.07,26.82,26.99,53700.0,26.8298,27.0698,26.8198,26.9898,53700.0
2005-06-03 10:35:00,27.01,27.05,26.99,27.03,30000.0,27.0098,27.0498,26.9898,27.0298,30000.0
2005-06-03 10:40:00,27.04,27.17,27.02,27.17,16100.0,27.0398,27.1698,27.0198,27.1698,16100.0
2005-06-03 10:45:00,27.16,27.22,27.1,27.15,43100.0,27.1598,27.2198,27.0998,27.1498,43100.0
2005-06-03 10:50:00,27.75,27.75,27.0,27.16,202400.0,27.7498,27.7498,26.9998,27.1598,202400.0
2005-06-03 10:55:00,27.15,27.16,27.06,27.06,11000.0,27.1498,27.1598,27.0598,27.0598,11000.0
2005-06-03 11:00:00,27.08,27.09,27.0,27.02,22400.0,27.0798,27.0898,26.9998,27.0198,22400.0
2005-06-03 11:05:00,27.01,27.03,26.99,26.99,21500.0,27.0098,27.0298,26.9898,26.9898,21500.0
2005-06-03 11:10:00,27.0,27.02,26.99,26.99,10500.0,26.9998,27.0198,26.9898,26.9898,10500.0
2005-06-03 11:15:00,27.0,27.08,26.99,27.03,37500.0,26.9998,27.0798,26.9898,27.0298,37500.0
2005-06-03 11:20:00,27.02,27.03,26.97,26.99,41800.0,27.0198,27.0298,26.9698,26.9898,41800.0
2005-06-03 11:25:00,26.99,27.1,26.99,27.03,121700.0,26.9898,27.0998,26.9898,27.0298,121700.0
2005-06-03 11:30:00,27.02,27.11,26.99,27.08,12900.0,27.0198,27.1098,26.9898,27.0798,12900.0
2005-06-03 11:35:00,27.01,27.02,26.99,26.99,16000.0,27.0098,27.0198,26.9898,26.9898,16000.0
2005-06-03 11:40:00,27.0,27.02,26.96,26.99,27200.0,26.9998,27.0198,26.9598,26.9898,27200.0
2005-06-03 11:45:00,26.98,27.02,26.98,27.0,6500.0,26.9798,27.0198,26.9798,26.9998,6500.0
2005-06-03 11:50:00,26.99,27.02,26.95,26.97,20800.0,26.9898,27.0198,26.9498,26.9698,20800.0
2005-06-03 11:55:00,26.95,26.96,26.78,26.96,24200.0,26.9498,26.9598,26.7798,26.9598,24200.0
2005-06-03 12:00:00,26.94,26.95,26.93,26.95,7600.0,26.9398,26.9498,26.9298,26.9498,7600.0
2005-06-03 12:05:00,26.94,26.95,26.94,26.94,6800.0,26.9398,26.9498,26.9398,26.9398,6800.0
2005-06-03 12:10:00,26.94,26.94,26.87,26.88,8400.0,26.9398,26.9398,26.8698,26.8798,8400.0
2005-06-03 12:15:00,26.88,26.88,26.87,26.88,2600.0,26.8798,26.8798,26.8698,26.8798,2600.0
2005-06-03 12:20:00,26.88,26.89,26.88,26.88,1900.0,26.8798,26.8898,26.8798,26.8798,1900.0
2005-06-03 12:25:00,26.88,26.9,26.87,26.88,15000.0,26.8798,26.8998,26.8698,26.8798,15000.0
2005-06-03 12:30:00,26.88,26.88,26.83,26.87,9600.0,26.8798,26.8798,26.8298,26.8698,9600.0
2005-06-03 12:35:00,26.86,26.87,26.84,26.87,13100.0,26.8598,26.8698,26.8398,26.8698,13100.0
2005-06-03 12:40:00,26.87,26.87,26.8,26.82,10500.0,26.8698,26.8698,26.7998,26.8198,10500.0
2005-06-03 12:45:00,26.81,26.81,26.75,26.75,6400.0,26.8098,26.8098,26.7498,26.7498,6400.0
2005-06-03 12:50:00,26.75,26.77,26.75,26.75,14500.0,26.7498,26.7698,26.7498,26.7498,14500.0
2005-06-03 12:55:00,26.76,26.83,26.75,26.76,8000.0,26.7598,26.8298,26.7498,26.7598,8000.0
2005-06-03 13:00:00,26.76,26.79,26.76,26.76,5300.0,26.7598,26.7898,26.7598,26.7598,5300.0
2005-06-03 13:05:00,26.76,26.77,26.75,26.77,6000.0,26.7598,26.7698,26.7498,26.7698,6000.0
2005-06-03 13:10:00,26.78,26.85,26.78,26.8,3500.0,26.7798,26.8498,26.7798,26.7998,3500.0
2005-06-03 13:15:00,26.79,26.86,26.75,26.86,5400.0,26.7898,26.8598,26.7498,26.8598,5400.0
2005-06-03 13:20:00,26.88,26.9,26.87,26.89,5100.0,26.8798,26.8998,26.8698,26.8898,5100.0
2005-06-03 13:25:00,26.87,26.89,26.75,26.77,8000.0,26.8698,26.8898,26.7498,26.7698,8000.0
2005-06-03 13:30:00,26.77,26.86,26.76,26.81,5200.0,26.7698,26.8598,26.7598,26.8098,5200.0
2005-06-03 13:35:00,26.81,26.82,26.8,26.81,5400.0,26.8098,26.8198,26.7998,26.8098,5400.0
2005-06-03 13:40:00,26.81,26.81,26.8,26.8,1600.0,26.8098,26.8098,26.7998,26.7998,1600.0
2005-06-03 13:45:00,26.81,26.86,26.8,26.83,4600.0,26.8098,26.8598,26.7998,26.8298,4600.0
2005-06-03 13:50:00,26.81,26.97,26.81,26.92,4400.0,26.8098,26.9698,26.8098,26.9198,4400.0
2005-06-03 13:55:00,26.88,26.96,26.88,26.92,5300.0,26.8798,26.9598,26.8798,26.9198,5300.0
2005-06-03 14:00:00,26.93,26.93,26.83,26.84,6100.0,26.9298,26.9298,26.8298,26.8398,6100.0
2005-06-03 14:05:00,26.85,26.87,26.82,26.86,5800.0,26.8498,26.8698,26.8198,26.8598,5800.0
2005-06-03 14:10:00,26.85,26.85,26.83,26.84,2800.0,26.8498,26.8498,26.8298,26.8398,2800.0
2005-06-03 14:15:00,26.84,27.1,26.84,26.97,12900.0,26.8398,27.0998,26.8398,26.9698,12900.0
2005-06-03 14:20:00,26.96,27.01,26.93,26.99,4600.0,26.9598,27.0098,26.9298,26.9898,4600.0
2005-06-03 14:25:00,27.0,27.15,27.0,27.03,10400.0,26.9998,27.1498,26.9998,27.0298,10400.0
2005-06-03 14:30:00,27.02,27.04,27.0,27.01,5800.0,27.0198,27.0398,26.9998,27.0098,5800.0
2005-06-03 14:35:00,27.01,27.01,26.93,26.93,4000.0,27.0098,27.0098,26.9298,26.9298,4000.0
2005-06-03 14:40:00,26.93,27.09,26.93,27.07,4400.0,26.9298,27.0898,26.9298,27.0698,4400.0
2005-06-03 14:45:00,27.05,27.14,27.02,27.14,8900.0,27.0498,27.1398,27.0198,27.1398,8900.0
2005-06-03 14:50:00,27.12,27.13,27.02,27.03,9400.0,27.1198,27.1298,27.0198,27.0298,9400.0
2005-06-03 14:55:00,27.02,27.03,26.98,26.98,6200.0,27.0198,27.0298,26.9798,26.9798,6200.0
2005-06-03 15:00:00,26.98,27.03,26.92,27.03,9900.0,26.9798,27.0298,26.9198,27.0298,9900.0
2005-06-03 15:05:00,27.01,27.04,27.01,27.03,5800.0,27.0098,27.0398,27.0098,27.0298,5800.0
2005-06-03 15:10:00,27.03,27.08,27.03,27.05,4300.0,27.0298,27.0798,27.0298,27.0498,4300.0
2005-06-03 15:15:00,27.05,27.06,27.02,27.04,17700.0,27.0498,27.0598,27.0198,27.0398,17700.0
2005-06-03 15:20:00,27.05,27.09,27.05,27.05,9500.0,27.0498,27.0898,27.0498,27.0498,9500.0
2005-06-03 15:25:00,27.05,27.1,27.05,27.1,15700.0,27.0498,27.0998,27.0498,27.0998,15700.0
2005-06-03 15:30:00,27.1,27.11,27.07,27.08,14600.0,27.0998,27.1098,27.0698,27.0798,14600.0
2005-06-03 15:35:00,27.08,27.18,27.08,27.12,24400.0,27.0798,27.1798,27.0798,27.1198,24400.0
2005-06-03 15:40:00,27.13,27.22,27.12,27.18,46900.0,27.1298,27.2198,27.1198,27.1798,46900.0
2005-06-03 15:45:00,27.18,27.19,27.15,27.15,16400.0,27.1798,27.1898,27.1498,27.1498,16400.0
2005-06-03 15:50:00,27.16,27.2,27.15,27.15,37400.0,27.1598,27.1998,27.1498,27.1498,37400.0
2005-06-03 15:55:00,27.15,27.18,27.06,27.12,59400.0,27.1498,27.1798,27.0598,27.1198,59400.0
2005-06-06 09:30:00,27.05,27.15,27.03,27.08,11200.0,27.0498,27.1498,27.0298,27.0798,11200.0
2005-06-06 09:35:00,27.08,27.08,26.96,26.96,20100.0,27.0798,27.0798,26.9598,26.9598,20100.0
2005-06-06 09:40:00,26.95,26.95,26.81,26.81,13400.0,26.9498,26.9498,26.8098,26.8098,13400.0
2005-06-06 09:45:00,26.81,26.81,26.75,26.75,32500.0,26.8098,26.8098,26.7498,26.7498,32500.0
2005-06-06 09:50:00,26.76,26.86,26.75,26.76,17300.0,26.7598,26.8598,26.7498,26.7598,17300.0
2005-06-06 09:55:00,26.77,26.81,26.76,26.76,17100.0,26.7698,26.8098,26.7598,26.7598,17100.0
2005-06-06 10:00:00,26.75,26.82,26.74,26.75,33300.0,26.7498,26.8198,26.7398,26.7498,33300.0
2005-06-06 10:05:00,26.76,26.82,26.74,26.75,19700.0,26.7598,26.8198,26.7398,26.7498,19700.0
2005-06-06 10:10:00,26.77,26.88,26.77,26.85,10300.0,26.7698,26.8798,26.7698,26.8498,10300.0
2005-06-06 10:15:00,26.83,26.85,26.81,26.85,8600.0,26.8298,26.8498,26.8098,26.8498,8600.0
2005-06-06 10:20:00,26.86,26.86,26.82,26.85,7500.0,26.8598,26.8598,26.8198,26.8498,7500.0
2005-06-06 10:25:00,26.83,26.85,26.82,26.82,4100.0,26.8298,26.8498,26.8198,26.8198,4100.0
2005-06-06 10:30:00,26.83,26.83,26.81,26.83,2400.0,26.8298,26.8298,26.8098,26.8298,2400.0
2005-06-06 10:35:00,26.85,26.85,26.8,26.8,8000.0,26.8498,26.8498,26.7998,26.7998,8000.0
2005-06-06 10:40:00,26.8,26.8,26.75,26.76,12100.0,26.7998,26.7998,26.7498,26.7598,12100.0
2005-06-06 10:45:00,26.76,26.76,26.63,26.75,18200.0,26.7598,26.7598,26.6298,26.7498,18200.0
2005-06-06 10:50:00,26.75,26.75,26.68,26.7,4900.0,26.7498,26.7498,26.6798,26.6998,4900.0
2005-06-06 10:55:00,26.7,26.74,26.67,26.74,11200.0,26.6998,26.7398,26.6698,26.7398,11200.0
2005-06-06 11:00:00,26.73,26.73,26.69,26.71,14300.0,26.7298,26.7298,26.6898,26.7098,14300.0
2005-06-06 11:05:00,26.72,26.72,26.66,26.69,6100.0,26.7198,26.7198,26.6598,26.6898,6100.0
2005-06-06 11:10:00,26.66,26.7,26.66,26.7,4000.0,26.6598,26.6998,26.6598,26.6998,4000.0
2005-06-06 11:15:00,26.71,26.72,26.71,26.72,2500.0,26.7098,26.7198,26.7098,26.7198,2500.0
2005-06-06 11:20:00,26.72,26.72,26.7,26.7,3100.0,26.7198,26.7198,26.6998,26.6998,3100.0
2005-06-06 11:25:00,26.71,26.81,26.71,26.81,5000.0,26.7098,26.8098,26.7098,26.8098,5000.0
2005-06-06 11:30:00,26.81,26.87,26.81,26.83,10600.0,26.8098,26.8698,26.8098,26.8298,10600.0
2005-06-06 11:35:00,26.86,26.88,26.85,26.87,7300.0,26.8598,26.8798,26.8498,26.8698,7300.0
2005-06-06 11:40:00,26.87,26.91,26.87,26.91,10500.0,26.8698,26.9098,26.8698,26.9098,10500.0
2005-06-06 11:45:00,26.9,26.91,26.9,26.9,3100.0,26.8998,26.9098,26.8998,26.8998,3100.0
2005-06-06 11:50:00,26.91,26.92,26.9,26.92,900.0,26.9098,26.9198,26.8998,26.9198,900.0
2005-06-06 11:55:00,26.89,26.9,26.89,26.89,6000.0,26.8898,26.8998,26.8898,26.8898,6000.0
2005-06-06 12:00:00,26.88,26.89,26.85,26.86,3700.0,26.8798,26.8898,26.8498,26.8598,3700.0
2005-06-06 12:05:00,26.87,26.94,26.87,26.94,8700.0,26.8698,26.9398,26.8698,26.9398,8700.0
2005-06-06 12:10:00,26.94,26.94,26.89,26.92,5800.0,26.9398,26.9398,26.8898,26.9198,5800.0
2005-06-06 12:15:00,26.89,26.9,26.87,26.89,12500.0,26.8898,26.8998,26.8698,26.8898,12500.0
2005-06-06 12:20:00,26.87,26.88,26.85,26.86,4800.0,26.8698,26.8798,26.8498,26.8598,4800.0
2005-06-06 12:25:00,26.87,26.9,26.87,26.89,2500.0,26.8698,26.8998,26.8698,26.8898,2500.0
2005-06-06 12:30:00,26.87,26.88,26.85,26.88,4000.0,26.8698,26.8798,26.8498,26.8798,4000.0
2005-06-06 12:35:00,26.86,26.86,26.85,26.85,1000.0,26.8598,26.8598,26.8498,26.8498,1000.0
2005-06-06 12:40:00,26.85,26.87,26.81,26.87,8200.0,26.8498,26.8698,26.8098,26.8698,8200.0
2005-06-06 12:45:00,26.86,26.92,26.86,26.86,4500.0,26.8598,26.9198,26.8598,26.8598,4500.0
2005-06-06 12:50:00,26.87,26.87,26.86,26.87,5400.0,26.8698,26.8698,26.8598,26.8698,5400.0
2005-06-06 12:55:00,26.87,26.88,26.86,26.88,1600.0,26.8698,26.8798,26.8598,26.8798,1600.0
2005-06-06 13:00:00,26.88,26.92,26.88,26.9,11100.0,26.8798,26.9198,26.8798,26.8998,11100.0
2005-06-06 13:05:00,26.9,26.92,26.9,26.92,11100.0,26.8998,26.9198,26.8998,26.9198,11100.0
2005-06-06 13:10:00,26.92,26.93,26.9,26.9,3800.0,26.9198,26.9298,26.8998,26.8998,3800.0
2005-06-06 13:15:00,26.9,26.92,26.9,26.9,3700.0,26.8998,26.9198,26.8998,26.8998,3700.0
2005-06-06 13:20:00,26.9,26.91,26.9,26.9,5200.0,26.8998,26.9098,26.8998,26.8998,5200.0
2005-06-06 13:25:00,26.9,26.92,26.9,26.92,9900.0,26.8998,26.9198,26.8998,26.9198,9900.0
2005-06-06 13:30:00,26.92,26.93,26.92,26.93,9000.0,26.9198,26.9298,26.9198,26.9298,9000.0
2005-06-06 13:35:00,26.93,26.93,26.9,26.92,5800.0,26.9298,26.9298,26.8998,26.9198,5800.0
2005-06-06 13:40:00,26.92,26.95,26.92,26.93,5500.0,26.9198,26.9498,26.9198,26.9298,5500.0
2005-06-06 13:45:00,26.93,27.0,26.92,26.97,10600.0,26.9298,26.9998,26.9198,26.9698,10600.0
2005-06-06 13:50:00,26.98,27.0,26.95,26.99,12900.0,26.9798,26.9998,26.9498,26.9898,12900.0
2005-06-06 13:55:00,26.98,26.99,26.97,26.97,4500.0,26.9798,26.9898,26.9698,26.9698,4500.0
2005-06-06 14:00:00,26.97,26.99,26.96,26.99,2200.0,26.9698,26.9898,26.9598,26.9898,2200.0
2005-06-06 14:05:00,26.99,27.05,26.99,27.0,11800.0,26.9898,27.0498,26.9898,26.9998,11800.0
2005-06-06 14:10:00,26.97,27.02,26.97,27.01,3700.0,26.9698,27.0198,26.9698,27.0098,3700.0
2005-06-06 14:15:00,27.02,27.02,27.0,27.01,2900.0,27.0198,27.0198,26.9998,27.0098,2900.0
2005-06-06 14:20:00,27.0,27.02,27.0,27.01,3300.0,26.9998,27.0198,26.9998,27.0098,3300.0
2005-06-06 14:25:00,27.01,27.02,26.97,26.97,4700.0,27.0098,27.0198,26.9698,26.9698,4700.0
2005-06-06 14:30:00,26.97,26.99,26.97,26.99,3500.0,26.9698,26.9898,26.9698,26.9898,3500.0
2005-06-06 14:35:00,26.99,27.02,26.99,27.01,8800.0,26.9898,27.0198,26.9898,27.0098,8800.0
2005-06-06 14:40:00,27.03,27.04,27.0,27.0,9700.0,27.0298,27.0398,26.9998,26.9998,9700.0
2005-06-06 14:45:00,27.01,27.01,27.0,27.0,2100.0,27.0098,27.0098,26.9998,26.9998,2100.0
2005-06-06 14:50:00,27.01,27.01,27.0,27.01,1900.0,27.0098,27.0098,26.9998,27.0098,1900.0
2005-06-06 14:55:00,27.01,27.01,27.0,27.0,3200.0,27.0098,27.0098,26.9998,26.9998,3200.0
2005-06-06 15:00:00,27.0,27.01,27.0,27.01,3100.0,26.9998,27.0098,26.9998,27.0098,3100.0
2005-06-06 15:05:00,27.0,27.01,26.97,26.97,6400.0,26.9998,27.0098,26.9698,26.9698,6400.0
2005-06-06 15:10:00,26.96,26.96,26.95,26.95,16000.0,26.9598,26.9598,26.9498,26.9498,16000.0
2005-06-06 15:15:00,26.95,26.96,26.95,26.95,5700.0,26.9498,26.9598,26.9498,26.9498,5700.0
2005-06-06 15:20:00,26.95,27.01,26.95,26.99,14200.0,26.9498,27.0098,26.9498,26.9898,14200.0
2005-06-06 15:25:00,27.0,27.03,27.0,27.02,20400.0,26.9998,27.0298,26.9998,27.0198,20400.0
2005-06-06 15:30:00,27.02,27.04,27.02,27.02,29100.0,27.0198,27.0398,27.0198,27.0198,29100.0
2005-06-06 15:35:00,27.02,27.03,27.01,27.01,5300.0,27.0198,27.0298,27.0098,27.0098,5300.0
2005-06-06 15:40:00,27.0,27.02,27.0,27.01,9300.0,26.9998,27.0198,26.9998,27.0098,9300.0
2005-06-06 15:45:00,27.0,27.01,27.0,27.0,8400.0,26.9998,27.0098,26.9998,26.9998,8400.0
2005-06-06 15:50:00,27.0,27.01,27.0,27.0,25500.0,26.9998,27.0098,26.9998,26.9998,25500.0
2005-06-06 15:55:00,27.0,27.04,27.0,27.04,17700.0,26.9998,27.0398,26.9998,27.0398,17700.0
2005-06-07 09:30:00,27.02,27.53,27.02,27.34,30500.0,27.0198,27.5298,27.0198,27.3398,30500.0
2005-06-07 09:35:00,27.35,27.59,27.23,27.47,15200.0,27.3498,27.5898,27.2298,27.4698,15200.0
2005-06-07 09:40:00,27.47,27.53,27.43,27.43,14100.0,27.4698,27.5298,27.4298,27.4298,14100.0
2005-06-07 09:45:00,27.43,27.5,27.43,27.5,13100.0,27.4298,27.4998,27.4298,27.4998,13100.0
2005-06-07 09:50:00,27.5,27.5,27.37,27.4,8800.0,27.4998,27.4998,27.3698,27.3998,8800.0
2005-06-07 09:55:00,27.38,27.53,27.38,27.5,10100.0,27.3798,27.5298,27.3798,27.4998,10100.0
2005-06-07 10:00:00,27.5,27.57,27.48,27.57,10800.0,27.4998,27.5698,27.4798,27.5698,10800.0
2005-06-07 10:05:00,27.57,27.66,27.56,27.66,8900.0,27.5698,27.6598,27.5598,27.6598,8900.0
2005-06-07 10:10:00,27.67,27.73,27.65,27.73,12900.0,27.6698,27.7298,27.6498,27.7298,12900.0
2005-06-07 10:15:00,27.73,27.8,27.66,27.75,22800.0,27.7298,27.7998,27.6598,27.7498,22800.0
2005-06-07 10:20:00,27.75,27.75,27.72,27.72,9300.0,27.7498,27.7498,27.7198,27.7198,9300.0
2005-06-07 10:25:00,27.72,27.73,27.7,27.7,3200.0,27.7198,27.7298,27.6998,27.6998,3200.0
2005-06-07 10:30:00,27.7,27.71,27.58,27.58,3000.0,27.6998,27.7098,27.5798,27.5798,3000.0
2005-06-07 10:35:00,27.58,27.58,27.48,27.48,7300.0,27.5798,27.5798,27.4798,27.4798,7300.0
2005-06-07 10:40:00,27.48,27.48,27.35,27.44,8700.0,27.4798,27.4798,27.3498,27.4398,8700.0
2005-06-07 10:45:00,27.42,27.44,27.35,27.36,8400.0,27.4198,27.4398,27.3498,27.3598,8400.0
2005-06-07 10:50:00,27.35,27.47,27.29,27.31,11500.0,27.3498,27.4698,27.2898,27.3098,11500.0
2005-06-07 10:55:00,27.32,27.32,27.23,27.23,4200.0,27.3198,27.3198,27.2298,27.2298,4200.0
2005-06-07 11:00:00,27.25,27.27,27.2,27.25,7400.0,27.2498,27.2698,27.1998,27.2498,7400.0
2005-06-07 11:05:00,27.25,27.27,27.18,27.2,7400.0,27.2498,27.2698,27.1798,27.1998,7400.0
2005-06-07 11:10:00,27.18,27.18,27.12,27.13,3300.0,27.1798,27.1798,27.1198,27.1298,3300.0
2005-06-07 11:15:00,27.13,27.13,27.05,27.05,20900.0,27.1298,27.1298,27.0498,27.0498,20900.0
2005-06-07 11:20:00,27.06,27.09,27.0,27.05,15600.0,27.0598,27.0898,26.9998,27.0498,15600.0
2005-06-07 11:25:00,27.06,27.15,27.06,27.15,4900.0,27.0598,27.1498,27.0598,27.1498,4900.0
2005-06-07 11:30:00,27.15,27.26,27.11,27.13,31800.0,27.1498,27.2598,27.1098,27.1298,31800.0
2005-06-07 11:35:00,27.16,27.16,27.05,27.07,4900.0,27.1598,27.1598,27.0498,27.0698,4900.0
2005-06-07 11:40:00,27.09,27.13,27.07,27.09,3700.0,27.0898,27.1298,27.0698,27.0898,3700.0
2005-06-07 11:45:00,27.1,27.21,27.1,27.21,5600.0,27.0998,27.2098,27.0998,27.2098,5600.0
2005-06-07 11:50:00,27.19,27.22,27.19,27.22,4100.0,27.1898,27.2198,27.1898,27.2198,4100.0
2005-06-07 11:55:00,27.2,27.21,27.11,27.11,5300.0,27.1998,27.2098,27.1098,27.1098,5300.0
2005-06-07 12:00:00,27.14,27.15,27.11,27.15,1000.0,27.1398,27.1498,27.1098,27.1498,1000.0
2005-06-07 12:05:00,27.14,27.15,27.12,27.12,3000.0,27.1398,27.1498,27.1198,27.1198,3000.0
2005-06-07 12:10:00,27.15,27.15,27.13,27.13,2100.0,27.1498,27.1498,27.1298,27.1298,2100.0
2005-06-07 12:15:00,27.13,27.14,27.11,27.11,1100.0,27.1298,27.1398,27.1098,27.1098,1100.0
2005-06-07 12:20:00,27.12,27.13,27.11,27.11,900.0,27.1198,27.1298,27.1098,27.1098,900.0
2005-06-07 12:25:00,27.11,27.12,27.11,27.11,1300.0,27.1098,27.1198,27.1098,27.1098,1300.0
2005-06-07 12:30:00,27.09,27.1,27.07,27.07,2000.0,27.0898,27.0998,27.0698,27.0698,2000.0
2005-06-07 12:35:00,27.07,27.09,27.07,27.08,1600.0,27.0698,27.0898,27.0698,27.0798,1600.0
2005-06-07 12:40:00,27.1,27.15,27.07,27.15,1400.0,27.0998,27.1498,27.0698,27.1498,1400.0
2005-06-07 12:45:00,27.12,27.17,27.12,27.17,1200.0,27.1198,27.1698,27.1198,27.1698,1200.0
2005-06-07 12:50:00,27.18,27.2,27.18,27.19,2400.0,27.1798,27.1998,27.1798,27.1898,2400.0
2005-06-07 12:55:00,27.19,27.21,27.17,27.21,2100.0,27.1898,27.2098,27.1698,27.2098,2100.0
2005-06-07 13:00:00,27.19,27.22,27.18,27.22,5400.0,27.1898,27.2198,27.1798,27.2198,5400.0
2005-06-07 13:05:00,27.23,27.27,27.23,27.27,2700.0,27.2298,27.2698,27.2298,27.2698,2700.0
2005-06-07 13:10:00,27.27,27.31,27.24,27.31,3600.0,27.2698,27.3098,27.2398,27.3098,3600.0
2005-06-07 13:15:00,27.28,27.29,27.27,27.27,1400.0,27.2798,27.2898,27.2698,27.2698,1400.0
2005-06-07 13:20:00,27.28,27.31,27.27,27.3,2300.0,27.2798,27.3098,27.2698,27.2998,2300.0
2005-06-07 13:25:00,27.28,27.28,27.26,27.26,6000.0,27.2798,27.2798,27.2598,27.2598,6000.0
2005-06-07 13:30:00,27.26,27.27,27.19,27.22,7700.0,27.2598,27.2698,27.1898,27.2198,7700.0
2005-06-07 13:35:00,27.24,27.24,27.21,27.24,800.0,27.2398,27.2398,27.2098,27.2398,800.0
2005-06-07 13:40:00,27.25,27.27,27.23,27.27,2100.0,27.2498,27.2698,27.2298,27.2698,2100.0
2005-06-07 13:45:00,27.24,27.32,27.24,27.3,3600.0,27.2398,27.3198,27.2398,27.2998,3600.0
2005-06-07 13:50:00,27.29,27.33,27.27,27.31,4100.0,27.2898,27.3298,27.2698,27.3098,4100.0
2005-06-07 13:55:00,27.3,27.3,27.28,27.29,3700.0,27.2998,27.2998,27.2798,27.2898,3700.0
2005-06-07 14:00:00,27.31,27.31,27.26,27.26,2800.0,27.3098,27.3098,27.2598,27.2598,2800.0
2005-06-07 14:05:00,27.23,27.24,27.23,27.23,1900.0,27.2298,27.2398,27.2298,27.2298,1900.0
2005-06-07 14:10:00,27.23,27.23,27.05,27.09,12100.0,27.2298,27.2298,27.0498,27.0898,12100.0
2005-06-07 14:15:00,27.09,27.12,27.08,27.1,3000.0,27.0898,27.1198,27.0798,27.0998,3000.0
2005-06-07 14:20:00,27.1,27.1,27.03,27.03,5300.0,27.0998,27.0998,27.0298,27.0298,5300.0
2005-06-07 14:25:00,27.03,27.07,27.01,27.01,5200.0,27.0298,27.0698,27.0098,27.0098,5200.0
2005-06-07 14:30:00,27.02,27.03,27.02,27.03,2700.0,27.0198,27.0298,27.0198,27.0298,2700.0
2005-06-07 14:35:00,27.04,27.17,27.04,27.09,5000.0,27.0398,27.1698,27.0398,27.0898,5000.0
2005-06-07 14:40:00,27.08,27.11,27.04,27.09,4000.0,27.0798,27.1098,27.0398,27.0898,4000.0
2005-06-07 14:45:00,27.1,27.1,27.09,27.1,900.0,27.0998,27.0998,27.0898,27.0998,900.0
2005-06-07 14:50:00,27.11,27.18,27.11,27.18,2500.0,27.1098,27.1798,27.1098,27.1798,2500.0
2005-06-07 14:55:00,27.18,27.21,27.14,27.14,2000.0,27.1798,27.2098,27.1398,27.1398,2000.0
2005-06-07 15:00:00,27.13,27.14,27.03,27.03,2400.0,27.1298,27.1398,27.0298,27.0298,2400.0
2005-06-07 15:05:00,27.03,27.08,27.01,27.08,2500.0,27.0298,27.0798,27.0098,27.0798,2500.0
2005-06-07 15:10:00,27.06,27.06,27.0,27.04,1600.0,27.0598,27.0598,26.9998,27.0398,1600.0
2005-06-07 15:15:00,27.01,27.1,27.0,27.09,8700.0,27.0098,27.0998,26.9998,27.0898,8700.0
2005-06-07 15:20:00,27.09,27.15,27.06,27.07,6600.0,27.0898,27.1498,27.0598,27.0698,6600.0
2005-06-07 15:25:00,27.07,27.12,27.04,27.1,6200.0,27.0698,27.1198,27.0398,27.0998,6200.0
2005-06-07 15:30:00,27.09,27.1,27.02,27.02,6400.0,27.0898,27.0998,27.0198,27.0198,6400.0
2005-06-07 15:35:00,27.02,27.11,27.02,27.1,3800.0,27.0198,27.1098,27.0198,27.0998,3800.0
2005-06-07 15:40:00,27.09,27.11,27.08,27.08,8200.0,27.0898,27.1098,27.0798,27.0798,8200.0
2005-06-07 15:45:00,27.11,27.11,27.04,27.1,9700.0,27.1098,27.1098,27.0398,27.0998,9700.0
2005-06-07 15:50:00,27.1,27.12,27.1,27.1,8200.0,27.0998,27.1198,27.0998,27.0998,8200.0
2005-06-07 15:55:00,27.1,27.12,27.07,27.07,13900.0,27.0998,27.1198,27.0698,27.0698,13900.0
2005-06-08 09:30:00,27.1,27.15,27.1,27.1,2300.0,27.0998,27.1498,27.0998,27.0998,2300.0
2005-06-08 09:35:00,27.08,27.1,27.05,27.09,10200.0,27.0798,27.0998,27.0498,27.0898,10200.0
2005-06-08 09:40:00,27.1,27.1,27.01,27.03,4700.0,27.0998,27.0998,27.0098,27.0298,4700.0
2005-06-08 09:45:00,27.04,27.05,26.96,26.99,9500.0,27.0398,27.0498,26.9598,26.9898,9500.0
2005-06-08 09:50:00,26.96,27.0,26.95,26.98,8100.0,26.9598,26.9998,26.9498,26.9798,8100.0
2005-06-08 09:55:00,26.95,27.08,26.95,27.0,19200.0,26.9498,27.0798,26.9498,26.9998,19200.0
2005-06-08 10:00:00,27.0,27.05,26.96,26.97,5300.0,26.9998,27.0498,26.9598,26.9698,5300.0
2005-06-08 10:05:00,26.99,27.01,26.95,26.95,5900.0,26.9898,27.0098,26.9498,26.9498,5900.0
2005-06-08 10:10:00,26.94,26.95,26.83,26.83,11300.0,26.9398,26.9498,26.8298,26.8298,11300.0
2005-06-08 10:15:00,26.83,26.85,26.77,26.77,10200.0,26.8298,26.8498,26.7698,26.7698,10200.0
2005-06-08 10:20:00,26.77,26.78,26.75,26.77,4200.0,26.7698,26.7798,26.7498,26.7698,4200.0
2005-06-08 10:25:00,26.76,26.77,26.75,26.75,4200.0,26.7598,26.7698,26.7498,26.7498,4200.0
2005-06-08 10:30:00,26.75,26.76,26.75,26.75,9100.0,26.7498,26.7598,26.7498,26.7498,9100.0
2005-06-08 10:35:00,26.75,26.76,26.75,26.76,3000.0,26.7498,26.7598,26.7498,26.7598,3000.0
2005-06-08 10:40:00,26.75,26.8,26.75,26.8,13200.0,26.7498,26.7998,26.7498,26.7998,13200.0
2005-06-08 10:45:00,26.79,26.82,26.77,26.77,8900.0,26.7898,26.8198,26.7698,26.7698,8900.0
2005-06-08 10:50:00,26.79,26.79,26.77,26.78,600.0,26.7898,26.7898,26.7698,26.7798,600.0
2005-06-08 10:55:00,26.77,26.77,26.75,26.75,5500.0,26.7698,26.7698,26.7498,26.7498,5500.0
2005-06-08 11:00:00,26.75,26.75,26.75,26.75,3500.0,26.7498,26.7498,26.7498,26.7498,3500.0
2005-06-08 11:05:00,26.75,26.77,26.75,26.75,11500.0,26.7498,26.7698,26.7498,26.7498,11500.0
2005-06-08 11:10:00,26.75,26.76,26.75,26.76,1700.0,26.7498,26.7598,26.7498,26.7598,1700.0
2005-06-08 11:15:00,26.75,26.76,26.75,26.75,5100.0,26.7498,26.7598,26.7498,26.7498,5100.0
2005-06-08 11:20:00,26.75,26.76,26.75,26.76,2100.0,26.7498,26.7598,26.7498,26.7598,2100.0
2005-06-08 11:25:00,26.75,26.75,26.75,26.75,1000.0,26.7498,26.7498,26.7498,26.7498,1000.0
2005-06-08 11:30:00,26.75,26.76,26.75,26.75,1100.0,26.7498,26.7598,26.7498,26.7498,1100.0
2005-06-08 11:35:00,26.75,26.76,26.75,26.75,9600.0,26.7498,26.7598,26.7498,26.7498,9600.0
2005-06-08 11:40:00,26.75,26.75,26.7,26.72,25500.0,26.7498,26.7498,26.6998,26.7198,25500.0
2005-06-08 11:45:00,26.72,26.73,26.69,26.69,14500.0,26.7198,26.7298,26.6898,26.6898,14500.0
2005-06-08 11:50:00,26.69,26.69,26.67,26.67,2700.0,26.6898,26.6898,26.6698,26.6698,2700.0
2005-06-08 11:55:00,26.68,26.71,26.68,26.7,2500.0,26.6798,26.7098,26.6798,26.6998,2500.0
2005-06-08 12:00:00,26.7,26.71,26.7,26.71,2300.0,26.6998,26.7098,26.6998,26.7098,2300.0
2005-06-08 12:05:00,26.7,26.7,26.69,26.69,2200.0,26.6998,26.6998,26.6898,26.6898,2200.0
2005-06-08 12:10:00,26.68,26.68,26.66,26.67,1600.0,26.6798,26.6798,26.6598,26.6698,1600.0
2005-06-08 12:15:00,26.68,26.68,26.67,26.67,5800.0,26.6798,26.6798,26.6698,26.6698,5800.0
2005-06-08 12:20:00,26.68,26.7,26.67,26.7,8700.0,26.6798,26.6998,26.6698,26.6998,8700.0
2005-06-08 12:25:00,26.73,26.73,26.71,26.72,1000.0,26.7298,26.7298,26.7098,26.7198,1000.0
2005-06-08 12:30:00,26.72,26.72,26.71,26.71,2100.0,26.7198,26.7198,26.7098,26.7098,2100.0
2005-06-08 12:35:00,26.71,26.72,26.71,26.72,1000.0,26.7098,26.7198,26.7098,26.7198,1000.0
2005-06-08 12:40:00,26.72,26.72,26.71,26.71,9100.0,26.7198,26.7198,26.7098,26.7098,9100.0
2005-06-08 12:45:00,26.72,26.73,26.71,26.73,5100.0,26.7198,26.7298,26.7098,26.7298,5100.0
2005-06-08 12:50:00,26.73,26.76,26.73,26.75,9400.0,26.7298,26.7598,26.7298,26.7498,9400.0
2005-06-08 12:55:00,26.75,26.76,26.74,26.74,4900.0,26.7498,26.7598,26.7398,26.7398,4900.0
2005-06-08 13:00:00,26.75,26.75,26.73,26.75,7000.0,26.7498,26.7498,26.7298,26.7498,7000.0
2005-06-08 13:05:00,26.75,26.75,26.74,26.75,7800.0,26.7498,26.7498,26.7398,26.7498,7800.0
2005-06-08 13:10:00,26.74,26.74,26.72,26.74,11100.0,26.7398,26.7398,26.7198,26.7398,11100.0
2005-06-08 13:15:00,26.73,26.74,26.73,26.74,4800.0,26.7298,26.7398,26.7298,26.7398,4800.0
2005-06-08 13:20:00,26.74,26.74,26.71,26.71,4700.0,26.7398,26.7398,26.7098,26.7098,4700.0
2005-06-08 13:25:00,26.71,26.71,26.68,26.68,12000.0,26.7098,26.7098,26.6798,26.6798,12000.0
2005-06-08 13:30:00,26.68,26.71,26.68,26.7,4300.0,26.6798,26.7098,26.6798,26.6998,4300.0
2005-06-08 13:35:00,26.7,26.7,26.69,26.69,3500.0,26.6998,26.6998,26.6898,26.6898,3500.0
2005-06-08 13:40:00,26.7,26.7,26.68,26.69,5700.0,26.6998,26.6998,26.6798,26.6898,5700.0
2005-06-08 13:45:00,26.68,26.68,26.66,26.68,1700.0,26.6798,26.6798,26.6598,26.6798,1700.0
2005-06-08 13:50:00,26.66,26.66,26.63,26.63,7000.0,26.6598,26.6598,26.6298,26.6298,7000.0
2005-06-08 13:55:00,26.63,26.63,26.63,26.63,3800.0,26.6298,26.6298,26.6298,26.6298,3800.0
2005-06-08 14:00:00,26.63,26.63,26.58,26.58,9000.0,26.6298,26.6298,26.5798,26.5798,9000.0
2005-06-08 14:05:00,26.58,26.59,26.51,26.51,7500.0,26.5798,26.5898,26.5098,26.5098,7500.0
2005-06-08 14:10:00,26.51,26.51,26.49,26.5,22000.0,26.5098,26.5098,26.4898,26.4998,22000.0
2005-06-08 14:15:00,26.51,26.51,26.51,26.51,12600.0,26.5098,26.5098,26.5098,26.5098,12600.0
2005-06-08 14:20:00,26.5,26.51,26.5,26.51,3900.0,26.4998,26.5098,26.4998,26.5098,3900.0
2005-06-08 14:25:00,26.51,26.51,26.5,26.5,1100.0,26.5098,26.5098,26.4998,26.4998,1100.0
2005-06-08 14:30:00,26.5,26.51,26.5,26.5,8300.0,26.4998,26.5098,26.4998,26.4998,8300.0
2005-06-08 14:35:00,26.5,26.51,26.49,26.51,27000.0,26.4998,26.5098,26.4898,26.5098,27000.0
2005-06-08 14:40:00,26.51,26.56,26.51,26.55,8400.0,26.5098,26.5598,26.5098,26.5498,8400.0
2005-06-08 14:45:00,26.55,26.57,26.53,26.56,37400.0,26.5498,26.5698,26.5298,26.5598,37400.0
2005-06-08 14:50:00,26.56,26.59,26.55,26.56,5600.0,26.5598,26.5898,26.5498,26.5598,5600.0
2005-06-08 14:55:00,26.56,26.58,26.56,26.57,2000.0,26.5598,26.5798,26.5598,26.5698,2000.0
2005-06-08 15:00:00,26.56,26.56,26.5,26.51,3500.0,26.5598,26.5598,26.4998,26.5098,3500.0
2005-06-08 15:05:00,26.51,26.54,26.51,26.54,1800.0,26.5098,26.5398,26.5098,26.5398,1800.0
2005-06-08 15:10:00,26.53,26.54,26.5,26.5,2400.0,26.5298,26.5398,26.4998,26.4998,2400.0
2005-06-08 15:15:00,26.51,26.51,26.5,26.51,5300.0,26.5098,26.5098,26.4998,26.5098,5300.0
2005-06-08 15:20:00,26.51,26.54,26.5,26.53,22000.0,26.5098,26.5398,26.4998,26.5298,22000.0
2005-06-08 15:25:00,26.54,26.54,26.52,26.52,6900.0,26.5398,26.5398,26.5198,26.5198,6900.0
2005-06-08 15:30:00,26.53,26.53,26.51,26.52,13200.0,26.5298,26.5298,26.5098,26.5198,13200.0
2005-06-08 15:35:00,26.53,26.53,26.51,26.51,6300.0,26.5298,26.5298,26.5098,26.5098,6300.0
2005-06-08 15:40:00,26.52,26.52,26.51,26.51,8200.0,26.5198,26.5198,26.5098,26.5098,8200.0
2005-06-08 15:45:00,26.51,26.52,26.49,26.51,34000.0,26.5098,26.5198,26.4898,26.5098,34000.0
2005-06-08 15:50:00,26.51,26.56,26.5,26.53,23600.0,26.5098,26.5598,26.4998,26.5298,23600.0
2005-06-08 15:55:00,26.55,26.57,26.51,26.51,16300.0,26.5498,26.5698,26.5098,26.5098,16300.0
2005-06-09 09:30:00,26.6,26.6,26.5,26.5,9700.0,26.5998,26.5998,26.4998,26.4998,9700.0
2005-06-09 09:35:00,26.5,26.53,26.5,26.51,4100.0,26.4998,26.5298,26.4998,26.5098,4100.0
2005-06-09 09:40:00,26.51,26.54,26.5,26.54,2800.0,26.5098,26.5398,26.4998,26.5398,2800.0
2005-06-09 09:45:00,26.56,26.65,26.55,26.62,4100.0,26.5598,26.6498,26.5498,26.6198,4100.0
2005-06-09 09:50:00,26.62,26.65,26.62,26.62,4200.0,26.6198,26.6498,26.6198,26.6198,4200.0
2005-06-09 09:55:00,26.62,26.68,26.62,26.62,9800.0,26.6198,26.6798,26.6198,26.6198,9800.0
2005-06-09 10:00:00,26.62,26.62,26.43,26.6,8400.0,26.6198,26.6198,26.4298,26.5998,8400.0
2005-06-09 10:05:00,26.61,26.76,26.61,26.76,7300.0,26.6098,26.7598,26.6098,26.7598,7300.0
2005-06-09 10:10:00,26.75,26.77,26.71,26.72,4700.0,26.7498,26.7698,26.7098,26.7198,4700.0
2005-06-09 10:15:00,26.7,26.71,26.58,26.58,5200.0,26.6998,26.7098,26.5798,26.5798,5200.0
2005-06-09 10:20:00,26.58,26.71,26.58,26.69,5600.0,26.5798,26.7098,26.5798,26.6898,5600.0
2005-06-09 10:25:00,26.71,26.73,26.65,26.72,4900.0,26.7098,26.7298,26.6498,26.7198,4900.0
2005-06-09 10:30:00,26.72,26.73,26.7,26.72,2700.0,26.7198,26.7298,26.6998,26.7198,2700.0
2005-06-09 10:35:00,26.72,26.72,26.62,26.67,3600.0,26.7198,26.7198,26.6198,26.6698,3600.0
2005-06-09 10:40:00,26.66,26.68,26.63,26.63,2300.0,26.6598,26.6798,26.6298,26.6298,2300.0
2005-06-09 10:45:00,26.64,26.7,26.62,26.7,9000.0,26.6398,26.6998,26.6198,26.6998,9000.0
2005-06-09 10:50:00,26.72,26.77,26.7,26.74,7700.0,26.7198,26.7698,26.6998,26.7398,7700.0
2005-06-09 10:55:00,26.74,26.74,26.65,26.68,8100.0,26.7398,26.7398,26.6498,26.6798,8100.0
2005-06-09 11:00:00,26.68,26.72,26.68,26.72,4100.0,26.6798,26.7198,26.6798,26.7198,4100.0
2005-06-09 11:05:00,26.71,26.71,26.65,26.68,10600.0,26.7098,26.7098,26.6498,26.6798,10600.0
2005-06-09 11:10:00,26.68,26.68,26.63,26.67,3000.0,26.6798,26.6798,26.6298,26.6698,3000.0
2005-06-09 11:15:00,26.65,26.67,26.63,26.63,1600.0,26.6498,26.6698,26.6298,26.6298,1600.0
2005-06-09 11:20:00,26.62,26.63,26.61,26.62,1000.0,26.6198,26.6298,26.6098,26.6198,1000.0
2005-06-09 11:25:00,26.62,26.62,26.57,26.57,2800.0,26.6198,26.6198,26.5698,26.5698,2800.0
2005-06-09 11:30:00,26.57,26.57,26.54,26.57,2800.0,26.5698,26.5698,26.5398,26.5698,2800.0
2005-06-09 11:35:00,26.56,26.63,26.56,26.62,4100.0,26.5598,26.6298,26.5598,26.6198,4100.0
2005-06-09 11:40:00,26.65,29.1,26.65,28.48,784900.0,26.6498,29.0998,26.6498,28.4798,784900.0
2005-06-09 11:45:00,28.5,28.99,28.21,28.3,448300.0,28.4998,28.9898,28.2098,28.2998,448300.0
2005-06-09 11:50:00,28.3,28.5,27.5,27.58,394400.0,28.2998,28.4998,27.4998,27.5798,394400.0
2005-06-09 11:55:00,27.56,28.0,27.5,27.7,243300.0,27.5598,27.9998,27.4998,27.6998,243300.0
2005-06-09 12:00:00,27.7,27.83,27.61,27.73,146000.0,27.6998,27.8298,27.6098,27.7298,146000.0
2005-06-09 12:05:00,27.73,27.92,27.61,27.91,70100.0,27.7298,27.9198,27.6098,27.9098,70100.0
2005-06-09 12:10:00,27.93,27.99,27.79,27.79,67500.0,27.9298,27.9898,27.7898,27.7898,67500.0
2005-06-09 12:15:00,27.78,27.95,27.75,27.91,48400.0,27.7798,27.9498,27.7498,27.9098,48400.0
2005-06-09 12:20:00,27.9,28.0,27.87,27.98,87300.0,27.8998,27.9998,27.8698,27.9798,87300.0
2005-06-09 12:25:00,27.99,28.01,27.83,27.87,74600.0,27.9898,28.0098,27.8298,27.8698,74600.0
2005-06-09 12:30:00,27.87,27.9,27.79,27.82,40000.0,27.8698,27.8998,27.7898,27.8198,40000.0
2005-06-09 12:35:00,27.82,27.97,27.82,27.97,25400.0,27.8198,27.9698,27.8198,27.9698,25400.0
2005-06-09 12:40:00,27.97,27.97,27.88,27.89,10200.0,27.9698,27.9698,27.8798,27.8898,10200.0
2005-06-09 12:45:00,27.89,27.9,27.85,27.85,11900.0,27.8898,27.8998,27.8498,27.8498,11900.0
2005-06-09 12:50:00,27.85,27.86,27.76,27.76,15700.0,27.8498,27.8598,27.7598,27.7598,15700.0
2005-06-09 12:55:00,27.79,27.8,27.71,27.71,18200.0,27.7898,27.7998,27.7098,27.7098,18200.0
2005-06-09 13:00:00,27.71,27.77,27.67,27.7,33200.0,27.7098,27.7698,27.6698,27.6998,33200.0
2005-06-09 13:05:00,27.7,27.89,27.7,27.87,18300.0,27.6998,27.8898,27.6998,27.8698,18300.0
2005-06-09 13:10:00,27.88,27.98,27.86,27.91,16600.0,27.8798,27.9798,27.8598,27.9098,16600.0
2005-06-09 13:15:00,27.92,27.92,27.76,27.83,17800.0,27.9198,27.9198,27.7598,27.8298,17800.0
2005-06-09 13:20:00,27.82,27.82,27.68,27.68,12100.0,27.8198,27.8198,27.6798,27.6798,12100.0
2005-06-09 13:25:00,27.71,27.8,27.71,27.79,10400.0,27.7098,27.7998,27.7098,27.7898,10400.0
2005-06-09 13:30:00,27.8,27.92,27.8,27.9,6900.0,27.7998,27.9198,27.7998,27.8998,6900.0
2005-06-09 13:35:00,27.9,27.9,27.77,27.78,22600.0,27.8998,27.8998,27.7698,27.7798,22600.0
2005-06-09 13:40:00,27.77,27.88,27.75,27.81,23900.0,27.7698,27.8798,27.7498,27.8098,23900.0
2005-06-09 13:45:00,27.82,27.91,27.8,27.91,10400.0,27.8198,27.9098,27.7998,27.9098,10400.0
2005-06-09 13:50:00,27.91,27.93,27.83,27.83,15100.0,27.9098,27.9298,27.8298,27.8298,15100.0
2005-06-09 13:55:00,27.83,27.93,27.83,27.93,6600.0,27.8298,27.9298,27.8298,27.9298,6600.0
2005-06-09 14:00:00,27.93,27.93,27.85,27.88,15200.0,27.9298,27.9298,27.8498,27.8798,15200.0
2005-06-09 14:05:00,27.88,27.93,27.86,27.87,5300.0,27.8798,27.9298,27.8598,27.8698,5300.0
2005-06-09 14:10:00,27.88,27.9,27.86,27.89,5200.0,27.8798,27.8998,27.8598,27.8898,5200.0
2005-06-09 14:15:00,27.87,27.88,27.87,27.87,3500.0,27.8698,27.8798,27.8698,27.8698,3500.0
2005-06-09 14:20:00,27.87,27.9,27.87,27.88,7400.0,27.8698,27.8998,27.8698,27.8798,7400.0
2005-06-09 14:25:00,27.88,27.95,27.88,27.95,24000.0,27.8798,27.9498,27.8798,27.9498,24000.0
2005-06-09 14:30:00,27.95,27.96,27.92,27.95,20100.0,27.9498,27.9598,27.9198,27.9498,20100.0
2005-06-09 14:35:00,27.95,27.97,27.94,27.96,9100.0,27.9498,27.9698,27.9398,27.9598,9100.0
2005-06-09 14:40:00,27.94,27.98,27.94,27.98,8600.0,27.9398,27.9798,27.9398,27.9798,8600.0
2005-06-09 14:45:00,27.98,28.0,27.98,27.99,62800.0,27.9798,27.9998,27.9798,27.9898,62800.0
2005-06-09 14:50:00,27.99,28.0,27.98,27.99,13600.0,27.9898,27.9998,27.9798,27.9898,13600.0
2005-06-09 14:55:00,27.98,27.99,27.9,27.94,24100.0,27.9798,27.9898,27.8998,27.9398,24100.0
2005-06-09 15:00:00,27.94,28.0,27.94,28.0,18400.0,27.9398,27.9998,27.9398,27.9998,18400.0
2005-06-09 15:05:00,28.0,28.0,27.98,27.98,17800.0,27.9998,27.9998,27.9798,27.9798,17800.0
2005-06-09 15:10:00,27.98,27.99,27.98,27.99,7000.0,27.9798,27.9898,27.9798,27.9898,7000.0
2005-06-09 15:15:00,27.99,28.0,27.95,28.0,64100.0,27.9898,27.9998,27.9498,27.9998,64100.0
2005-06-09 15:20:00,28.0,28.0,27.94,27.99,48300.0,27.9998,27.9998,27.9398,27.9898,48300.0
2005-06-09 15:25:00,27.98,28.0,27.94,28.0,42000.0,27.9798,27.9998,27.9398,27.9998,42000.0
2005-06-09 15:30:00,28.0,28.0,27.92,27.92,24600.0,27.9998,27.9998,27.9198,27.9198,24600.0
2005-06-09 15:35:00,27.92,27.96,27.89,27.96,19600.0,27.9198,27.9598,27.8898,27.9598,19600.0
2005-06-09 15:40:00,27.96,28.0,27.95,28.0,35700.0,27.9598,27.9998,27.9498,27.9998,35700.0
2005-06-09 15:45:00,28.0,28.0,27.97,27.99,37200.0,27.9998,27.9998,27.9698,27.9898,37200.0
2005-06-09 15:50:00,27.99,28.0,27.98,28.0,44900.0,27.9898,27.9998,27.9798,27.9998,44900.0
2005-06-09 15:55:00,27.99,28.0,27.99,27.99,96900.0,27.9898,27.9998,27.9898,27.9898,96900.0
2005-06-10 09:30:00,28.02,28.04,27.88,28.01,137200.0,28.0198,28.0398,27.8798,28.0098,137200.0
2005-06-10 09:35:00,28.02,28.58,28.01,28.3,102200.0,28.0198,28.5798,28.0098,28.2998,102200.0
2005-06-10 09:40:00,28.33,28.34,28.22,28.22,37600.0,28.3298,28.3398,28.2198,28.2198,37600.0
2005-06-10 09:45:00,28.23,28.26,27.93,28.02,42600.0,28.2298,28.2598,27.9298,28.0198,42600.0
2005-06-10 09:50:00,28.0,28.02,27.94,27.95,28900.0,27.9998,28.0198,27.9398,27.9498,28900.0
2005-06-10 09:55:00,27.94,27.96,27.88,27.93,13800.0,27.9398,27.9598,27.8798,27.9298,13800.0
2005-06-10 10:00:00,27.92,27.94,27.85,27.94,16300.0,27.9198,27.9398,27.8498,27.9398,16300.0
2005-06-10 10:05:00,27.93,27.93,27.85,27.88,13300.0,27.9298,27.9298,27.8498,27.8798,13300.0
2005-06-10 10:10:00,27.87,27.87,27.66,27.67,17900.0,27.8698,27.8698,27.6598,27.6698,17900.0
2005-06-10 10:15:00,27.68,27.71,27.68,27.68,13100.0,27.6798,27.7098,27.6798,27.6798,13100.0
2005-06-10 10:20:00,27.7,27.85,27.7,27.79,11400.0,27.6998,27.8498,27.6998,27.7898,11400.0
2005-06-10 10:25:00,27.8,27.93,27.8,27.88,3600.0,27.7998,27.9298,27.7998,27.8798,3600.0
2005-06-10 10:30:00,27.89,27.89,27.75,27.82,4200.0,27.8898,27.8898,27.7498,27.8198,4200.0
2005-06-10 10:35:00,27.84,27.88,27.84,27.88,1500.0,27.8398,27.8798,27.8398,27.8798,1500.0
2005-06-10 10:40:00,27.89,27.94,27.84,27.89,11300.0,27.8898,27.9398,27.8398,27.8898,11300.0
2005-06-10 10:45:00,27.87,27.91,27.87,27.9,5700.0,27.8698,27.9098,27.8698,27.8998,5700.0
2005-06-10 10:50:00,27.9,28.01,27.78,27.9,30700.0,27.8998,28.0098,27.7798,27.8998,30700.0
2005-06-10 10:55:00,27.9,27.93,27.83,27.87,9800.0,27.8998,27.9298,27.8298,27.8698,9800.0
2005-06-10 11:00:00,27.87,27.89,27.86,27.88,8700.0,27.8698,27.8898,27.8598,27.8798,8700.0
2005-06-10 11:05:00,27.88,27.89,27.86,27.86,6300.0,27.8798,27.8898,27.8598,27.8598,6300.0
2005-06-10 11:10:00,27.87,27.93,27.86,27.93,3800.0,27.8698,27.9298,27.8598,27.9298,3800.0
2005-06-10 11:15:00,27.97,28.08,27.97,28.05,5000.0,27.9698,28.0798,27.9698,28.0498,5000.0
2005-06-10 11:20:00,28.05,28.21,28.05,28.2,10900.0,28.0498,28.2098,28.0498,28.1998,10900.0
2005-06-10 11:25:00,28.23,28.31,28.22,28.31,16900.0,28.2298,28.3098,28.2198,28.3098,16900.0
2005-06-10 11:30:00,28.32,28.38,28.31,28.38,14700.0,28.3198,28.3798,28.3098,28.3798,14700.0
2005-06-10 11:35:00,28.38,28.38,28.26,28.26,7700.0,28.3798,28.3798,28.2598,28.2598,7700.0
2005-06-10 11:40:00,28.25,28.26,28.24,28.24,15500.0,28.2498,28.2598,28.2398,28.2398,15500.0
2005-06-10 11:45:00,28.24,28.24,28.08,28.08,14200.0,28.2398,28.2398,28.0798,28.0798,14200.0
2005-06-10 11:50:00,28.08,28.12,28.08,28.11,4300.0,28.0798,28.1198,28.0798,28.1098,4300.0
2005-06-10 11:55:00,28.14,28.2,28.14,28.18,10100.0,28.1398,28.1998,28.1398,28.1798,10100.0
2005-06-10 12:00:00,28.15,28.18,28.15,28.17,4500.0,28.1498,28.1798,28.1498,28.1698,4500.0
2005-06-10 12:05:00,28.15,28.17,28.15,28.15,2500.0,28.1498,28.1698,28.1498,28.1498,2500.0
2005-06-10 12:10:00,28.15,28.2,28.15,28.2,3800.0,28.1498,28.1998,28.1498,28.1998,3800.0
2005-06-10 12:15:00,28.18,28.18,28.08,28.15,14800.0,28.1798,28.1798,28.0798,28.1498,14800.0
2005-06-10 12:20:00,28.14,28.15,28.12,28.15,3000.0,28.1398,28.1498,28.1198,28.1498,3000.0
2005-06-10 12:25:00,28.14,28.17,28.12,28.15,5600.0,28.1398,28.1698,28.1198,28.1498,5600.0
2005-06-10 12:30:00,28.15,28.2,28.15,28.2,7400.0,28.1498,28.1998,28.1498,28.1998,7400.0
2005-06-10 12:35:00,28.17,28.25,28.17,28.2,15000.0,28.1698,28.2498,28.1698,28.1998,15000.0
2005-06-10 12:40:00,28.2,28.22,28.2,28.21,1300.0,28.1998,28.2198,28.1998,28.2098,1300.0
2005-06-10 12:45:00,28.21,28.22,28.2,28.21,4800.0,28.2098,28.2198,28.1998,28.2098,4800.0
2005-06-10 12:50:00,28.2,28.2,28.11,28.15,9900.0,28.1998,28.1998,28.1098,28.1498,9900.0
2005-06-10 12:55:00,28.15,28.16,28.08,28.16,4300.0,28.1498,28.1598,28.0798,28.1598,4300.0
2005-06-10 13:00:00,28.17,28.18,28.15,28.15,6400.0,28.1698,28.1798,28.1498,28.1498,6400.0
2005-06-10 13:05:00,28.16,28.17,28.11,28.11,8300.0,28.1598,28.1698,28.1098,28.1098,8300.0
2005-06-10 13:10:00,28.11,28.11,28.1,28.11,2200.0,28.1098,28.1098,28.0998,28.1098,2200.0
2005-06-10 13:15:00,28.1,28.11,28.1,28.1,8400.0,28.0998,28.1098,28.0998,28.0998,8400.0
2005-06-10 13:20:00,28.1,28.14,28.1,28.12,3600.0,28.0998,28.1398,28.0998,28.1198,3600.0
2005-06-10 13:25:00,28.11,28.13,28.1,28.11,3100.0,28.1098,28.1298,28.0998,28.1098,3100.0
2005-06-10 13:30:00,28.13,28.13,28.11,28.12,3200.0,28.1298,28.1298,28.1098,28.1198,3200.0
2005-06-10 13:35:00,28.12,28.19,28.12,28.19,8600.0,28.1198,28.1898,28.1198,28.1898,8600.0
2005-06-10 13:40:00,28.19,28.2,28.19,28.19,7700.0,28.1898,28.1998,28.1898,28.1898,7700.0
2005-06-10 13:45:00,28.19,28.2,28.19,28.19,1200.0,28.1898,28.1998,28.1898,28.1898,1200.0
2005-06-10 13:50:00,28.2,28.21,28.14,28.14,10600.0,28.1998,28.2098,28.1398,28.1398,10600.0
2005-06-10 13:55:00,28.14,28.16,28.14,28.16,2300.0,28.1398,28.1598,28.1398,28.1598,2300.0
2005-06-10 14:00:00,28.16,28.2,28.14,28.18,14600.0,28.1598,28.1998,28.1398,28.1798,14600.0
2005-06-10 14:05:00,28.18,28.19,28.15,28.15,8300.0,28.1798,28.1898,28.1498,28.1498,8300.0
2005-06-10 14:10:00,28.16,28.18,28.16,28.17,1400.0,28.1598,28.1798,28.1598,28.1698,1400.0
2005-06-10 14:15:00,28.18,28.19,28.18,28.18,1300.0,28.1798,28.1898,28.1798,28.1798,1300.0
2005-06-10 14:20:00,28.18,28.21,28.18,28.2,900.0,28.1798,28.2098,28.1798,28.1998,900.0
2005-06-10 14:25:00,28.2,28.2,28.15,28.16,1900.0,28.1998,28.1998,28.1498,28.1598,1900.0
2005-06-10 14:30:00,28.15,28.18,28.15,28.18,4100.0,28.1498,28.1798,28.1498,28.1798,4100.0
2005-06-10 14:35:00,28.17,28.18,28.16,28.18,2800.0,28.1698,28.1798,28.1598,28.1798,2800.0
2005-06-10 14:40:00,28.18,28.25,28.18,28.25,20000.0,28.1798,28.2498,28.1798,28.2498,20000.0
2005-06-10 14:45:00,28.24,28.29,28.24,28.26,8400.0,28.2398,28.2898,28.2398,28.2598,8400.0
2005-06-10 14:50:00,28.26,28.34,28.26,28.34,11900.0,28.2598,28.3398,28.2598,28.3398,11900.0
2005-06-10 14:55:00,28.32,28.32,28.29,28.32,5700.0,28.3198,28.3198,28.2898,28.3198,5700.0
2005-06-10 15:00:00,28.31,28.33,28.31,28.32,3400.0,28.3098,28.3298,28.3098,28.3198,3400.0
2005-06-10 15:05:00,28.3,28.32,28.26,28.29,10200.0,28.2998,28.3198,28.2598,28.2898,10200.0
2005-06-10 15:10:00,28.29,28.29,28.24,28.24,4600.0,28.2898,28.2898,28.2398,28.2398,4600.0
2005-06-10 15:15:00,28.23,28.23,28.15,28.19,8000.0,28.2298,28.2298,28.1498,28.1898,8000.0
2005-06-10 15:20:00,28.21,28.37,28.21,28.36,19900.0,28.2098,28.3698,28.2098,28.3598,19900.0
2005-06-10 15:25:00,28.37,28.5,28.37,28.49,34700.0,28.3698,28.4998,28.3698,28.4898,34700.0
2005-06-10 15:30:00,28.5,28.5,28.42,28.43,30000.0,28.4998,28.4998,28.4198,28.4298,30000.0
2005-06-10 15:35:00,28.43,28.49,28.43,28.48,10600.0,28.4298,28.4898,28.4298,28.4798,10600.0
2005-06-10 15:40:00,28.48,28.52,28.39,28.49,69600.0,28.4798,28.5198,28.3898,28.4898,69600.0
2005-06-10 15:45:00,28.49,28.52,28.38,28.4,77300.0,28.4898,28.5198,28.3798,28.3998,77300.0
2005-06-10 15:50:00,28.44,28.5,28.42,28.49,55100.0,28.4398,28.4998,28.4198,28.4898,55100.0
2005-06-10 15:55:00,28.49,28.53,28.45,28.51,74800.0,28.4898,28.5298,28.4498,28.5098,74800.0
2005-06-13 09:30:00,28.44,28.9,28.38,28.9,34300.0,28.4398,28.8998,28.3798,28.8998,34300.0
2005-06-13 09:35:00,28.9,29.0,28.7,28.94,46700.0,28.8998,28.9998,28.6998,28.9398,46700.0
2005-06-13 09:40:00,28.91,29.03,28.8,28.89,77800.0,28.9098,29.0298,28.7998,28.8898,77800.0
2005-06-13 09:45:00,28.89,28.98,28.88,28.9,24100.0,28.8898,28.9798,28.8798,28.8998,24100.0
2005-06-13 09:50:00,28.9,29.54,28.89,29.45,160600.0,28.8998,29.5398,28.8898,29.4498,160600.0
2005-06-13 09:55:00,29.45,29.46,29.21,29.4,110100.0,29.4498,29.4598,29.2098,29.3998,110100.0
2005-06-13 10:00:00,29.36,29.37,29.13,29.16,128800.0,29.3598,29.3698,29.1298,29.1598,128800.0
2005-06-13 10:05:00,29.16,29.2,29.11,29.17,89300.0,29.1598,29.1998,29.1098,29.1698,89300.0
2005-06-13 10:10:00,29.17,29.23,29.11,29.21,90300.0,29.1698,29.2298,29.1098,29.2098,90300.0
2005-06-13 10:15:00,29.18,29.18,29.11,29.15,26000.0,29.1798,29.1798,29.1098,29.1498,26000.0
2005-06-13 10:20:00,29.15,29.23,29.11,29.11,38600.0,29.1498,29.2298,29.1098,29.1098,38600.0
2005-06-13 10:25:00,29.13,29.14,29.02,29.11,27400.0,29.1298,29.1398,29.0198,29.1098,27400.0
2005-06-13 10:30:00,29.11,29.25,29.06,29.24,25100.0,29.1098,29.2498,29.0598,29.2398,25100.0
2005-06-13 10:35:00,29.23,29.32,29.23,29.32,24900.0,29.2298,29.3198,29.2298,29.3198,24900.0
2005-06-13 10:40:00,29.32,29.32,29.3,29.3,7600.0,29.3198,29.3198,29.2998,29.2998,7600.0
2005-06-13 10:45:00,29.3,29.31,29.14,29.29,21400.0,29.2998,29.3098,29.1398,29.2898,21400.0
2005-06-13 10:50:00,29.29,29.36,29.29,29.31,11600.0,29.2898,29.3598,29.2898,29.3098,11600.0
2005-06-13 10:55:00,29.35,29.37,29.3,29.34,19600.0,29.3498,29.3698,29.2998,29.3398,19600.0
2005-06-13 11:00:00,29.34,29.37,29.25,29.29,17100.0,29.3398,29.3698,29.2498,29.2898,17100.0
2005-06-13 11:05:00,29.29,29.57,29.29,29.54,33400.0,29.2898,29.5698,29.2898,29.5398,33400.0
2005-06-13 11:10:00,29.52,29.52,29.27,29.27,26800.0,29.5198,29.5198,29.2698,29.2698,26800.0
2005-06-13 11:15:00,29.29,29.29,29.25,29.28,9600.0,29.2898,29.2898,29.2498,29.2798,9600.0
2005-06-13 11:20:00,29.27,29.28,29.27,29.28,20800.0,29.2698,29.2798,29.2698,29.2798,20800.0
2005-06-13 11:25:00,29.28,29.3,29.28,29.28,5500.0,29.2798,29.2998,29.2798,29.2798,5500.0
2005-06-13 11:30:00,29.3,29.3,29.28,29.29,5600.0,29.2998,29.2998,29.2798,29.2898,5600.0
2005-06-13 11:35:00,29.29,29.43,29.28,29.39,10300.0,29.2898,29.4298,29.2798,29.3898,10300.0
2005-06-13 11:40:00,29.37,29.4,29.28,29.32,7900.0,29.3698,29.3998,29.2798,29.3198,7900.0
2005-06-13 11:45:00,29.3,29.3,29.25,29.26,11200.0,29.2998,29.2998,29.2498,29.2598,11200.0
2005-06-13 11:50:00,29.26,29.26,29.25,29.26,8900.0,29.2598,29.2598,29.2498,29.2598,8900.0
2005-06-13 11:55:00,29.25,29.32,29.25,29.3,4300.0,29.2498,29.3198,29.2498,29.2998,4300.0
2005-06-13 12:00:00,29.33,29.44,29.33,29.4,13600.0,29.3298,29.4398,29.3298,29.3998,13600.0
2005-06-13 12:05:00,29.41,29.41,29.35,29.35,8800.0,29.4098,29.4098,29.3498,29.3498,8800.0
2005-06-13 12:10:00,29.34,29.36,29.31,29.31,124500.0,29.3398,29.3598,29.3098,29.3098,124500.0
2005-06-13 12:15:00,29.31,29.35,29.28,29.35,8600.0,29.3098,29.3498,29.2798,29.3498,8600.0
2005-06-13 12:20:00,29.34,29.43,29.34,29.43,8600.0,29.3398,29.4298,29.3398,29.4298,8600.0
2005-06-13 12:25:00,29.43,29.48,29.43,29.47,15100.0,29.4298,29.4798,29.4298,29.4698,15100.0
2005-06-13 12:30:00,29.47,29.47,29.35,29.36,13100.0,29.4698,29.4698,29.3498,29.3598,13100.0
2005-06-13 12:35:00,29.36,29.37,29.36,29.36,6100.0,29.3598,29.3698,29.3598,29.3598,6100.0
2005-06-13 12:40:00,29.36,29.37,29.25,29.29,15200.0,29.3598,29.3698,29.2498,29.2898,15200.0
2005-06-13 12:45:00,29.26,29.26,29.25,29.26,2200.0,29.2598,29.2598,29.2498,29.2598,2200.0
2005-06-13 12:50:00,29.26,29.4,29.23,29.4,11000.0,29.2598,29.3998,29.2298,29.3998,11000.0
2005-06-13 12:55:00,29.34,29.37,29.29,29.33,6600.0,29.3398,29.3698,29.2898,29.3298,6600.0
2005-06-13 13:00:00,29.34,29.43,29.33,29.4,14500.0,29.3398,29.4298,29.3298,29.3998,14500.0
2005-06-13 13:05:00,29.41,29.49,29.41,29.48,10700.0,29.4098,29.4898,29.4098,29.4798,10700.0
2005-06-13 13:10:00,29.49,29.5,29.48,29.49,16500.0,29.4898,29.4998,29.4798,29.4898,16500.0
2005-06-13 13:15:00,29.49,29.6,29.42,29.51,30900.0,29.4898,29.5998,29.4198,29.5098,30900.0
2005-06-13 13:20:00,29.51,29.56,29.47,29.5,29500.0,29.5098,29.5598,29.4698,29.4998,29500.0
2005-06-13 13:25:00,29.51,29.53,29.49,29.5,8400.0,29.5098,29.5298,29.4898,29.4998,8400.0
2005-06-13 13:30:00,29.5,29.53,29.47,29.48,21200.0,29.4998,29.5298,29.4698,29.4798,21200.0
2005-06-13 13:35:00,29.48,29.5,29.47,29.49,6800.0,29.4798,29.4998,29.4698,29.4898,6800.0
2005-06-13 13:40:00,29.49,29.53,29.43,29.44,58500.0,29.4898,29.5298,29.4298,29.4398,58500.0
2005-06-13 13:45:00,29.42,29.45,29.25,29.26,40700.0,29.4198,29.4498,29.2498,29.2598,40700.0
2005-06-13 13:50:00,29.26,29.34,29.26,29.29,36300.0,29.2598,29.3398,29.2598,29.2898,36300.0
2005-06-13 13:55:00,29.3,29.33,29.29,29.32,14000.0,29.2998,29.3298,29.2898,29.3198,14000.0
2005-06-13 14:00:00,29.31,29.32,29.25,29.25,40900.0,29.3098,29.3198,29.2498,29.2498,40900.0
2005-06-13 14:05:00,29.25,29.32,29.25,29.28,24800.0,29.2498,29.3198,29.2498,29.2798,24800.0
2005-06-13 14:10:00,29.31,29.32,29.2,29.2,10300.0,29.3098,29.3198,29.1998,29.1998,10300.0
2005-06-13 14:15:00,29.19,29.19,29.0,29.06,29900.0,29.1898,29.1898,28.9998,29.0598,29900.0
2005-06-13 14:20:00,29.1,29.25,29.1,29.25,16400.0,29.0998,29.2498,29.0998,29.2498,16400.0
2005-06-13 14:25:00,29.26,29.37,29.26,29.33,13900.0,29.2598,29.3698,29.2598,29.3298,13900.0
2005-06-13 14:30:00,29.32,29.32,29.2,29.29,27300.0,29.3198,29.3198,29.1998,29.2898,27300.0
2005-06-13 14:35:00,29.29,29.41,29.29,29.41,18900.0,29.2898,29.4098,29.2898,29.4098,18900.0
2005-06-13 14:40:00,29.41,29.44,29.35,29.35,15900.0,29.4098,29.4398,29.3498,29.3498,15900.0
2005-06-13 14:45:00,29.35,29.43,29.35,29.43,15000.0,29.3498,29.4298,29.3498,29.4298,15000.0
2005-06-13 14:50:00,29.43,29.43,29.39,29.39,13500.0,29.4298,29.4298,29.3898,29.3898,13500.0
2005-06-13 14:55:00,29.38,29.4,29.37,29.39,6900.0,29.3798,29.3998,29.3698,29.3898,6900.0
2005-06-13 15:00:00,29.39,29.4,29.24,29.24,15000.0,29.3898,29.3998,29.2398,29.2398,15000.0
2005-06-13 15:05:00,29.22,29.23,29.2,29.22,12300.0,29.2198,29.2298,29.1998,29.2198,12300.0
2005-06-13 15:10:00,29.22,29.29,29.21,29.29,8200.0,29.2198,29.2898,29.2098,29.2898,8200.0
2005-06-13 15:15:00,29.29,29.3,29.22,29.24,11100.0,29.2898,29.2998,29.2198,29.2398,11100.0
2005-06-13 15:20:00,29.24,29.31,29.23,29.31,20500.0,29.2398,29.3098,29.2298,29.3098,20500.0
2005-06-13 15:25:00,29.3,29.35,29.29,29.3,14100.0,29.2998,29.3498,29.2898,29.2998,14100.0
2005-06-13 15:30:00,29.32,29.32,29.27,29.29,11300.0,29.3198,29.3198,29.2698,29.2898,11300.0
2005-06-13 15:35:00,29.29,29.32,29.26,29.32,24100.0,29.2898,29.3198,29.2598,29.3198,24100.0
2005-06-13 15:40:00,29.31,29.41,29.29,29.35,39800.0,29.3098,29.4098,29.2898,29.3498,39800.0
2005-06-13 15:45:00,29.34,29.37,29.27,29.31,21400.0,29.3398,29.3698,29.2698,29.3098,21400.0
2005-06-13 15:50:00,29.33,29.36,29.29,29.33,37400.0,29.3298,29.3598,29.2898,29.3298,37400.0
2005-06-13 15:55:00,29.34,29.36,29.29,29.29,23800.0,29.3398,29.3598,29.2898,29.2898,23800.0
2005-06-14 09:30:00,29.25,29.35,28.8,28.96,49800.0,29.2498,29.3498,28.7998,28.9598,49800.0
2005-06-14 09:35:00,28.96,29.06,28.94,29.06,24300.0,28.9598,29.0598,28.9398,29.0598,24300.0
2005-06-14 09:40:00,29.06,29.29,29.04,29.25,22000.0,29.0598,29.2898,29.0398,29.2498,22000.0
2005-06-14 09:45:00,29.26,29.27,28.99,28.99,16400.0,29.2598,29.2698,28.9898,28.9898,16400.0
2005-06-14 09:50:00,29.0,29.05,28.98,29.01,10600.0,28.9998,29.0498,28.9798,29.0098,10600.0
2005-06-14 09:55:00,29.06,29.25,29.06,29.22,5500.0,29.0598,29.2498,29.0598,29.2198,5500.0
2005-06-14 10:00:00,29.16,29.17,28.95,29.0,12700.0,29.1598,29.1698,28.9498,28.9998,12700.0
2005-06-14 10:05:00,29.02,29.02,28.95,28.96,4600.0,29.0198,29.0198,28.9498,28.9598,4600.0
2005-06-14 10:10:00,28.98,29.1,28.98,29.07,12600.0,28.9798,29.0998,28.9798,29.0698,12600.0
2005-06-14 10:15:00,29.07,29.07,28.92,28.92,18300.0,29.0698,29.0698,28.9198,28.9198,18300.0
2005-06-14 10:20:00,28.92,28.98,28.91,28.95,15500.0,28.9198,28.9798,28.9098,28.9498,15500.0
2005-06-14 10:25:00,28.93,28.97,28.86,28.86,6600.0,28.9298,28.9698,28.8598,28.8598,6600.0
2005-06-14 10:30:00,28.89,28.93,28.85,28.85,22000.0,28.8898,28.9298,28.8498,28.8498,22000.0
2005-06-14 10:35:00,28.84,29.04,28.84,29.0,57200.0,28.8398,29.0398,28.8398,28.9998,57200.0
2005-06-14 10:40:00,28.99,29.0,28.9,28.9,14900.0,28.9898,28.9998,28.8998,28.8998,14900.0
2005-06-14 10:45:00,28.96,28.99,28.94,28.99,6000.0,28.9598,28.9898,28.9398,28.9898,6000.0
2005-06-14 10:50:00,29.0,29.0,28.9,28.91,5100.0,28.9998,28.9998,28.8998,28.9098,5100.0
2005-06-14 10:55:00,28.92,28.95,28.81,28.82,7700.0,28.9198,28.9498,28.8098,28.8198,7700.0
2005-06-14 11:00:00,28.82,28.89,28.8,28.85,17700.0,28.8198,28.8898,28.7998,28.8498,17700.0
2005-06-14 11:05:00,28.88,28.91,28.8,28.82,6100.0,28.8798,28.9098,28.7998,28.8198,6100.0
2005-06-14 11:10:00,28.8,28.82,28.79,28.8,44000.0,28.7998,28.8198,28.7898,28.7998,44000.0
2005-06-14 11:15:00,28.79,28.88,28.78,28.87,49700.0,28.7898,28.8798,28.7798,28.8698,49700.0
2005-06-14 11:20:00,28.85,28.9,28.83,28.83,3700.0,28.8498,28.8998,28.8298,28.8298,3700.0
2005-06-14 11:25:00,28.82,28.85,28.79,28.79,11100.0,28.8198,28.8498,28.7898,28.7898,11100.0
2005-06-14 11:30:00,28.79,28.9,28.78,28.9,8500.0,28.7898,28.8998,28.7798,28.8998,8500.0
2005-06-14 11:35:00,28.91,29.01,28.88,28.92,16800.0,28.9098,29.0098,28.8798,28.9198,16800.0
2005-06-14 11:40:00,28.9,29.01,28.83,29.01,40400.0,28.8998,29.0098,28.8298,29.0098,40400.0
2005-06-14 11:45:00,29.01,29.02,28.93,28.94,11100.0,29.0098,29.0198,28.9298,28.9398,11100.0
2005-06-14 11:50:00,28.94,28.98,28.93,28.93,4400.0,28.9398,28.9798,28.9298,28.9298,4400.0
2005-06-14 11:55:00,28.94,28.94,28.87,28.87,17400.0,28.9398,28.9398,28.8698,28.8698,17400.0
2005-06-14 12:00:00,28.86,28.86,28.83,28.85,64900.0,28.8598,28.8598,28.8298,28.8498,64900.0
2005-06-14 12:05:00,28.87,28.93,28.86,28.92,3500.0,28.8698,28.9298,28.8598,28.9198,3500.0
2005-06-14 12:10:00,28.93,28.99,28.93,28.96,6800.0,28.9298,28.9898,28.9298,28.9598,6800.0
2005-06-14 12:15:00,28.96,29.0,28.94,28.98,8900.0,28.9598,28.9998,28.9398,28.9798,8900.0
2005-06-14 12:20:00,28.99,29.0,28.98,29.0,14100.0,28.9898,28.9998,28.9798,28.9998,14100.0
2005-06-14 12:25:00,28.99,29.06,28.99,29.04,20700.0,28.9898,29.0598,28.9898,29.0398,20700.0
2005-06-14 12:30:00,29.02,29.05,28.92,29.01,87900.0,29.0198,29.0498,28.9198,29.0098,87900.0
2005-06-14 12:35:00,29.02,29.04,29.02,29.03,6700.0,29.0198,29.0398,29.0198,29.0298,6700.0
2005-06-14 12:40:00,29.04,29.05,29.02,29.02,17000.0,29.0398,29.0498,29.0198,29.0198,17000.0
2005-06-14 12:45:00,29.03,29.03,28.99,29.03,16400.0,29.0298,29.0298,28.9898,29.0298,16400.0
2005-06-14 12:50:00,29.04,29.12,29.03,29.12,13700.0,29.0398,29.1198,29.0298,29.1198,13700.0
2005-06-14 12:55:00,29.06,29.15,29.06,29.13,30600.0,29.0598,29.1498,29.0598,29.1298,30600.0
2005-06-14 13:00:00,29.16,29.26,29.13,29.19,35600.0,29.1598,29.2598,29.1298,29.1898,35600.0
2005-06-14 13:05:00,29.15,29.16,29.13,29.13,9800.0,29.1498,29.1598,29.1298,29.1298,9800.0
2005-06-14 13:10:00,29.12,29.13,29.1,29.12,11000.0,29.1198,29.1298,29.0998,29.1198,11000.0
2005-06-14 13:15:00,29.13,29.13,29.12,29.12,2300.0,29.1298,29.1298,29.1198,29.1198,2300.0
2005-06-14 13:20:00,29.12,29.17,29.11,29.17,4900.0,29.1198,29.1698,29.1098,29.1698,4900.0
2005-06-14 13:25:00,29.17,29.22,29.14,29.2,6900.0,29.1698,29.2198,29.1398,29.1998,6900.0
2005-06-14 13:30:00,29.19,29.19,29.16,29.16,5200.0,29.1898,29.1898,29.1598,29.1598,5200.0
2005-06-14 13:35:00,29.16,29.2,29.16,29.2,8400.0,29.1598,29.1998,29.1598,29.1998,8400.0
2005-06-14 13:40:00,29.22,29.25,29.19,29.24,12000.0,29.2198,29.2498,29.1898,29.2398,12000.0
2005-06-14 13:45:00,29.25,29.3,29.21,29.3,16100.0,29.2498,29.2998,29.2098,29.2998,16100.0
2005-06-14 13:50:00,29.29,29.3,29.24,29.25,14200.0,29.2898,29.2998,29.2398,29.2498,14200.0
2005-06-14 13:55:00,29.25,29.31,29.23,29.27,13400.0,29.2498,29.3098,29.2298,29.2698,13400.0
2005-06-14 14:00:00,29.26,29.3,29.25,29.28,15500.0,29.2598,29.2998,29.2498,29.2798,15500.0
2005-06-14 14:05:00,29.3,29.3,29.23,29.25,22500.0,29.2998,29.2998,29.2298,29.2498,22500.0
2005-06-14 14:10:00,29.25,29.32,29.24,29.31,29400.0,29.2498,29.3198,29.2398,29.3098,29400.0
2005-06-14 14:15:00,29.3,29.31,29.28,29.31,9600.0,29.2998,29.3098,29.2798,29.3098,9600.0
2005-06-14 14:20:00,29.3,29.3,29.21,29.21,34800.0,29.2998,29.2998,29.2098,29.2098,34800.0
2005-06-14 14:25:00,29.23,29.25,29.2,29.24,20600.0,29.2298,29.2498,29.1998,29.2398,20600.0
2005-06-14 14:30:00,29.23,29.25,29.21,29.24,18900.0,29.2298,29.2498,29.2098,29.2398,18900.0
2005-06-14 14:35:00,29.24,29.25,29.23,29.23,3400.0,29.2398,29.2498,29.2298,29.2298,3400.0
2005-06-14 14:40:00,29.22,29.23,29.2,29.2,7700.0,29.2198,29.2298,29.1998,29.1998,7700.0
2005-06-14 14:45:00,29.21,29.21,29.2,29.2,8000.0,29.2098,29.2098,29.1998,29.1998,8000.0
2005-06-14 14:50:00,29.2,29.2,29.11,29.12,15800.0,29.1998,29.1998,29.1098,29.1198,15800.0
2005-06-14 14:55:00,29.13,29.14,29.12,29.13,12100.0,29.1298,29.1398,29.1198,29.1298,12100.0
2005-06-14 15:00:00,29.13,29.13,29.11,29.13,10400.0,29.1298,29.1298,29.1098,29.1298,10400.0
2005-06-14 15:05:00,29.12,29.16,29.12,29.14,51100.0,29.1198,29.1598,29.1198,29.1398,51100.0
2005-06-14 15:10:00,29.14,29.15,29.13,29.14,11600.0,29.1398,29.1498,29.1298,29.1398,11600.0
2005-06-14 15:15:00,29.15,29.17,29.15,29.16,8900.0,29.1498,29.1698,29.1498,29.1598,8900.0
2005-06-14 15:20:00,29.16,29.19,29.14,29.15,20000.0,29.1598,29.1898,29.1398,29.1498,20000.0
2005-06-14 15:25:00,29.15,29.16,29.14,29.16,20000.0,29.1498,29.1598,29.1398,29.1598,20000.0
2005-06-14 15:30:00,29.17,29.17,29.1,29.1,36500.0,29.1698,29.1698,29.0998,29.0998,36500.0
2005-06-14 15:35:00,29.1,29.11,29.09,29.11,15900.0,29.0998,29.1098,29.0898,29.1098,15900.0
2005-06-14 15:40:00,29.11,29.15,29.11,29.14,13600.0,29.1098,29.1498,29.1098,29.1398,13600.0
2005-06-14 15:45:00,29.14,29.2,29.14,29.2,17400.0,29.1398,29.1998,29.1398,29.1998,17400.0
2005-06-14 15:50:00,29.21,29.28,29.2,29.28,31600.0,29.2098,29.2798,29.1998,29.2798,31600.0
2005-06-14 15:55:00,29.27,29.35,29.23,29.3,72100.0,29.2698,29.3498,29.2298,29.2998,72100.0
2005-06-15 09:30:00,29.4,29.43,29.12,29.2,23800.0,29.3998,29.4298,29.1198,29.1998,23800.0
2005-06-15 09:35:00,29.2,29.24,29.14,29.14,10800.0,29.1998,29.2398,29.1398,29.1398,10800.0
2005-06-15 09:40:00,29.14,29.15,28.96,29.04,15900.0,29.1398,29.1498,28.9598,29.0398,15900.0
2005-06-15 09:45:00,29.02,29.05,28.97,29.0,19000.0,29.0198,29.0498,28.9698,28.9998,19000.0
2005-06-15 09:50:00,29.0,29.01,28.94,28.97,14000.0,28.9998,29.0098,28.9398,28.9698,14000.0
2005-06-15 09:55:00,28.98,29.04,28.95,29.0,13100.0,28.9798,29.0398,28.9498,28.9998,13100.0
2005-06-15 10:00:00,29.0,29.04,28.97,29.02,74700.0,28.9998,29.0398,28.9698,29.0198,74700.0
2005-06-15 10:05:00,29.02,29.06,29.0,29.02,18100.0,29.0198,29.0598,28.9998,29.0198,18100.0
2005-06-15 10:10:00,29.02,29.02,28.94,28.95,13400.0,29.0198,29.0198,28.9398,28.9498,13400.0
2005-06-15 10:15:00,28.95,28.96,28.94,28.95,11400.0,28.9498,28.9598,28.9398,28.9498,11400.0
2005-06-15 10:20:00,28.95,28.99,28.95,28.98,5200.0,28.9498,28.9898,28.9498,28.9798,5200.0
2005-06-15 10:25:00,28.95,28.96,28.95,28.96,6500.0,28.9498,28.9598,28.9498,28.9598,6500.0
2005-06-15 10:30:00,28.96,28.96,28.9,28.95,36200.0,28.9598,28.9598,28.8998,28.9498,36200.0
2005-06-15 10:35:00,28.95,28.95,28.9,28.9,19200.0,28.9498,28.9498,28.8998,28.8998,19200.0
2005-06-15 10:40:00,28.89,28.89,28.87,28.88,27100.0,28.8898,28.8898,28.8698,28.8798,27100.0
2005-06-15 10:45:00,28.88,28.88,28.84,28.84,27100.0,28.8798,28.8798,28.8398,28.8398,27100.0
2005-06-15 10:50:00,28.84,28.86,28.83,28.83,7300.0,28.8398,28.8598,28.8298,28.8298,7300.0
2005-06-15 10:55:00,28.83,28.83,28.82,28.82,8700.0,28.8298,28.8298,28.8198,28.8198,8700.0
2005-06-15 11:00:00,28.82,28.83,28.81,28.83,7600.0,28.8198,28.8298,28.8098,28.8298,7600.0
2005-06-15 11:05:00,28.84,28.87,28.84,28.87,5500.0,28.8398,28.8698,28.8398,28.8698,5500.0
2005-06-15 11:10:00,28.85,28.9,28.85,28.89,11500.0,28.8498,28.8998,28.8498,28.8898,11500.0
2005-06-15 11:15:00,28.88,28.89,28.86,28.86,6700.0,28.8798,28.8898,28.8598,28.8598,6700.0
2005-06-15 11:20:00,28.85,28.88,28.84,28.85,2800.0,28.8498,28.8798,28.8398,28.8498,2800.0
2005-06-15 11:25:00,28.85,28.94,28.79,28.89,31600.0,28.8498,28.9398,28.7898,28.8898,31600.0
2005-06-15 11:30:00,28.89,28.89,28.85,28.85,7200.0,28.8898,28.8898,28.8498,28.8498,7200.0
2005-06-15 11:35:00,28.85,28.85,28.81,28.81,5000.0,28.8498,28.8498,28.8098,28.8098,5000.0
2005-06-15 11:40:00,28.8,28.81,28.68,28.73,11900.0,28.7998,28.8098,28.6798,28.7298,11900.0
2005-06-15 11:45:00,28.7,28.72,28.68,28.7,8400.0,28.6998,28.7198,28.6798,28.6998,8400.0
2005-06-15 11:50:00,28.7,28.72,28.65,28.65,5200.0,28.6998,28.7198,28.6498,28.6498,5200.0
2005-06-15 11:55:00,28.66,28.67,28.65,28.65,7400.0,28.6598,28.6698,28.6498,28.6498,7400.0
2005-06-15 12:00:00,28.65,28.66,28.64,28.64,9900.0,28.6498,28.6598,28.6398,28.6398,9900.0
2005-06-15 12:05:00,28.63,28.65,28.61,28.63,5900.0,28.6298,28.6498,28.6098,28.6298,5900.0
2005-06-15 12:10:00,28.65,28.65,28.61,28.63,6400.0,28.6498,28.6498,28.6098,28.6298,6400.0
2005-06-15 12:15:00,28.62,28.63,28.49,28.49,49000.0,28.6198,28.6298,28.4898,28.4898,49000.0
2005-06-15 12:20:00,28.5,28.51,28.46,28.51,16800.0,28.4998,28.5098,28.4598,28.5098,16800.0
2005-06-15 12:25:00,28.5,28.51,28.5,28.5,5600.0,28.4998,28.5098,28.4998,28.4998,5600.0
2005-06-15 12:30:00,28.5,28.51,28.45,28.48,38000.0,28.4998,28.5098,28.4498,28.4798,38000.0
2005-06-15 12:35:00,28.47,28.51,28.4,28.4,15900.0,28.4698,28.5098,28.3998,28.3998,15900.0
2005-06-15 12:40:00,28.4,28.49,28.4,28.44,13700.0,28.3998,28.4898,28.3998,28.4398,13700.0
2005-06-15 12:45:00,28.47,28.47,28.4,28.43,7300.0,28.4698,28.4698,28.3998,28.4298,7300.0
2005-06-15 12:50:00,28.46,28.46,28.37,28.38,6500.0,28.4598,28.4598,28.3698,28.3798,6500.0
2005-06-15 12:55:00,28.38,28.46,28.38,28.46,5600.0,28.3798,28.4598,28.3798,28.4598,5600.0
2005-06-15 13:00:00,28.49,28.54,28.48,28.52,6300.0,28.4898,28.5398,28.4798,28.5198,6300.0
2005-06-15 13:05:00,28.51,28.6,28.51,28.6,6400.0,28.5098,28.5998,28.5098,28.5998,6400.0
2005-06-15 13:10:00,28.6,28.6,28.57,28.57,3800.0,28.5998,28.5998,28.5698,28.5698,3800.0
2005-06-15 13:15:00,28.57,28.6,28.56,28.6,8700.0,28.5698,28.5998,28.5598,28.5998,8700.0
2005-06-15 13:20:00,28.6,28.64,28.52,28.59,25800.0,28.5998,28.6398,28.5198,28.5898,25800.0
2005-06-15 13:25:00,28.61,28.64,28.55,28.63,9400.0,28.6098,28.6398,28.5498,28.6298,9400.0
2005-06-15 13:30:00,28.63,28.63,28.57,28.58,6100.0,28.6298,28.6298,28.5698,28.5798,6100.0
2005-06-15 13:35:00,28.58,28.58,28.57,28.58,4200.0,28.5798,28.5798,28.5698,28.5798,4200.0
2005-06-15 13:40:00,28.58,28.58,28.54,28.54,5800.0,28.5798,28.5798,28.5398,28.5398,5800.0
2005-06-15 13:45:00,28.54,28.54,28.53,28.53,3800.0,28.5398,28.5398,28.5298,28.5298,3800.0
2005-06-15 13:50:00,28.53,28.56,28.53,28.56,4200.0,28.5298,28.5598,28.5298,28.5598,4200.0
2005-06-15 13:55:00,28.56,28.62,28.56,28.61,6000.0,28.5598,28.6198,28.5598,28.6098,6000.0
2005-06-15 14:00:00,28.6,28.6,28.52,28.54,3700.0,28.5998,28.5998,28.5198,28.5398,3700.0
2005-06-15 14:05:00,28.53,28.53,28.52,28.53,3900.0,28.5298,28.5298,28.5198,28.5298,3900.0
2005-06-15 14:10:00,28.52,28.53,28.52,28.52,7600.0,28.5198,28.5298,28.5198,28.5198,7600.0
2005-06-15 14:15:00,28.52,28.57,28.52,28.57,8100.0,28.5198,28.5698,28.5198,28.5698,8100.0
2005-06-15 14:20:00,28.58,28.6,28.53,28.54,4900.0,28.5798,28.5998,28.5298,28.5398,4900.0
2005-06-15 14:25:00,28.53,28.53,28.52,28.53,8100.0,28.5298,28.5298,28.5198,28.5298,8100.0
2005-06-15 14:30:00,28.53,28.54,28.52,28.52,8000.0,28.5298,28.5398,28.5198,28.5198,8000.0
2005-06-15 14:35:00,28.53,28.54,28.52,28.52,8500.0,28.5298,28.5398,28.5198,28.5198,8500.0
2005-06-15 14:40:00,28.52,28.53,28.52,28.52,9400.0,28.5198,28.5298,28.5198,28.5198,9400.0
2005-06-15 14:45:00,28.52,28.53,28.48,28.48,10600.0,28.5198,28.5298,28.4798,28.4798,10600.0
2005-06-15 14:50:00,28.48,28.54,28.44,28.46,14600.0,28.4798,28.5398,28.4398,28.4598,14600.0
2005-06-15 14:55:00,28.47,28.52,28.43,28.52,11200.0,28.4698,28.5198,28.4298,28.5198,11200.0
2005-06-15 15:00:00,28.52,28.53,28.43,28.47,10900.0,28.5198,28.5298,28.4298,28.4698,10900.0
2005-06-15 15:05:00,28.47,28.5,28.47,28.48,21700.0,28.4698,28.4998,28.4698,28.4798,21700.0
2005-06-15 15:10:00,28.49,28.52,28.49,28.5,8200.0,28.4898,28.5198,28.4898,28.4998,8200.0
2005-06-15 15:15:00,28.5,28.5,28.49,28.5,6200.0,28.4998,28.4998,28.4898,28.4998,6200.0
2005-06-15 15:20:00,28.5,28.52,28.49,28.5,16100.0,28.4998,28.5198,28.4898,28.4998,16100.0
2005-06-15 15:25:00,28.5,28.52,28.49,28.5,12600.0,28.4998,28.5198,28.4898,28.4998,12600.0
2005-06-15 15:30:00,28.5,28.51,28.48,28.51,19800.0,28.4998,28.5098,28.4798,28.5098,19800.0
2005-06-15 15:35:00,28.51,28.65,28.51,28.65,17100.0,28.5098,28.6498,28.5098,28.6498,17100.0
2005-06-15 15:40:00,28.65,28.65,28.64,28.65,17800.0,28.6498,28.6498,28.6398,28.6498,17800.0
2005-06-15 15:45:00,28.65,28.66,28.61,28.61,25400.0,28.6498,28.6598,28.6098,28.6098,25400.0
2005-06-15 15:50:00,28.62,28.65,28.61,28.65,16900.0,28.6198,28.6498,28.6098,28.6498,16900.0
2005-06-15 15:55:00,28.64,28.66,28.58,28.6,39800.0,28.6398,28.6598,28.5798,28.5998,39800.0
2005-06-16 09:30:00,28.55,28.71,28.54,28.62,23500.0,28.5498,28.7098,28.5398,28.6198,23500.0
2005-06-16 09:35:00,28.65,28.73,28.59,28.61,8500.0,28.6498,28.7298,28.5898,28.6098,8500.0
2005-06-16 09:40:00,28.62,28.69,28.62,28.64,8600.0,28.6198,28.6898,28.6198,28.6398,8600.0
2005-06-16 09:45:00,28.63,28.63,28.39,28.41,17800.0,28.6298,28.6298,28.3898,28.4098,17800.0
2005-06-16 09:50:00,28.39,28.45,28.33,28.38,23700.0,28.3898,28.4498,28.3298,28.3798,23700.0
2005-06-16 09:55:00,28.36,28.43,28.36,28.41,11600.0,28.3598,28.4298,28.3598,28.4098,11600.0
2005-06-16 10:00:00,28.42,28.45,28.39,28.42,10500.0,28.4198,28.4498,28.3898,28.4198,10500.0
2005-06-16 10:05:00,28.47,28.49,28.41,28.46,6800.0,28.4698,28.4898,28.4098,28.4598,6800.0
2005-06-16 10:10:00,28.45,28.45,28.34,28.36,7300.0,28.4498,28.4498,28.3398,28.3598,7300.0
2005-06-16 10:15:00,28.37,28.39,28.29,28.31,11700.0,28.3698,28.3898,28.2898,28.3098,11700.0
2005-06-16 10:20:00,28.29,28.29,28.26,28.28,6400.0,28.2898,28.2898,28.2598,28.2798,6400.0
2005-06-16 10:25:00,28.28,28.31,28.2,28.21,13000.0,28.2798,28.3098,28.1998,28.2098,13000.0
2005-06-16 10:30:00,28.2,28.34,28.2,28.34,21800.0,28.1998,28.3398,28.1998,28.3398,21800.0
2005-06-16 10:35:00,28.35,28.42,28.35,28.4,14400.0,28.3498,28.4198,28.3498,28.3998,14400.0
2005-06-16 10:40:00,28.41,28.47,28.41,28.47,13400.0,28.4098,28.4698,28.4098,28.4698,13400.0
2005-06-16 10:45:00,28.47,28.47,28.46,28.47,8400.0,28.4698,28.4698,28.4598,28.4698,8400.0
2005-06-16 10:50:00,28.47,28.5,28.47,28.5,30500.0,28.4698,28.4998,28.4698,28.4998,30500.0
2005-06-16 10:55:00,28.49,28.5,28.49,28.5,13400.0,28.4898,28.4998,28.4898,28.4998,13400.0
2005-06-16 11:00:00,28.5,28.5,28.44,28.47,7800.0,28.4998,28.4998,28.4398,28.4698,7800.0
2005-06-16 11:05:00,28.46,28.46,28.39,28.39,20500.0,28.4598,28.4598,28.3898,28.3898,20500.0
2005-06-16 11:10:00,28.38,28.4,28.36,28.39,9900.0,28.3798,28.3998,28.3598,28.3898,9900.0
2005-06-16 11:15:00,28.39,28.39,28.36,28.37,3800.0,28.3898,28.3898,28.3598,28.3698,3800.0
2005-06-16 11:20:00,28.37,28.37,28.35,28.36,7300.0,28.3698,28.3698,28.3498,28.3598,7300.0
2005-06-16 11:25:00,28.36,28.36,28.32,28.36,9400.0,28.3598,28.3598,28.3198,28.3598,9400.0
2005-06-16 11:30:00,28.36,28.38,28.34,28.34,13100.0,28.3598,28.3798,28.3398,28.3398,13100.0
2005-06-16 11:35:00,28.37,28.37,28.36,28.37,11900.0,28.3698,28.3698,28.3598,28.3698,11900.0
2005-06-16 11:40:00,28.38,28.38,28.33,28.35,5100.0,28.3798,28.3798,28.3298,28.3498,5100.0
2005-06-16 11:45:00,28.35,28.37,28.35,28.37,4600.0,28.3498,28.3698,28.3498,28.3698,4600.0
2005-06-16 11:50:00,28.37,28.47,28.37,28.45,5600.0,28.3698,28.4698,28.3698,28.4498,5600.0
2005-06-16 11:55:00,28.46,28.47,28.44,28.46,9400.0,28.4598,28.4698,28.4398,28.4598,9400.0
2005-06-16 12:00:00,28.46,28.46,28.42,28.45,11400.0,28.4598,28.4598,28.4198,28.4498,11400.0
2005-06-16 12:05:00,28.45,28.45,28.39,28.4,2700.0,28.4498,28.4498,28.3898,28.3998,2700.0
2005-06-16 12:10:00,28.4,28.41,28.34,28.34,12700.0,28.3998,28.4098,28.3398,28.3398,12700.0
2005-06-16 12:15:00,28.33,28.33,28.25,28.31,13300.0,28.3298,28.3298,28.2498,28.3098,13300.0
2005-06-16 12:20:00,28.32,28.33,28.2,28.24,6600.0,28.3198,28.3298,28.1998,28.2398,6600.0
2005-06-16 12:25:00,28.24,28.3,28.24,28.25,19100.0,28.2398,28.2998,28.2398,28.2498,19100.0
2005-06-16 12:30:00,28.25,28.38,28.25,28.34,22100.0,28.2498,28.3798,28.2498,28.3398,22100.0
2005-06-16 12:35:00,28.34,28.36,28.29,28.32,8000.0,28.3398,28.3598,28.2898,28.3198,8000.0
2005-06-16 12:40:00,28.32,28.32,28.27,28.32,11700.0,28.3198,28.3198,28.2698,28.3198,11700.0
2005-06-16 12:45:00,28.32,28.39,28.32,28.35,24800.0,28.3198,28.3898,28.3198,28.3498,24800.0
2005-06-16 12:50:00,28.35,28.37,28.35,28.37,8400.0,28.3498,28.3698,28.3498,28.3698,8400.0
2005-06-16 12:55:00,28.36,28.42,28.34,28.42,21900.0,28.3598,28.4198,28.3398,28.4198,21900.0
2005-06-16 13:00:00,28.42,28.46,28.42,28.44,3700.0,28.4198,28.4598,28.4198,28.4398,3700.0
2005-06-16 13:05:00,28.44,28.54,28.44,28.47,12900.0,28.4398,28.5398,28.4398,28.4698,12900.0
2005-06-16 13:10:00,28.47,28.48,28.46,28.48,2100.0,28.4698,28.4798,28.4598,28.4798,2100.0
2005-06-16 13:15:00,28.47,28.51,28.47,28.48,7900.0,28.4698,28.5098,28.4698,28.4798,7900.0
2005-06-16 13:20:00,28.48,28.5,28.48,28.5,3200.0,28.4798,28.4998,28.4798,28.4998,3200.0
2005-06-16 13:25:00,28.5,28.5,28.48,28.48,1100.0,28.4998,28.4998,28.4798,28.4798,1100.0
2005-06-16 13:30:00,28.48,28.5,28.47,28.5,5800.0,28.4798,28.4998,28.4698,28.4998,5800.0
2005-06-16 13:35:00,28.5,28.5,28.47,28.48,4500.0,28.4998,28.4998,28.4698,28.4798,4500.0
2005-06-16 13:40:00,28.49,28.49,28.48,28.48,500.0,28.4898,28.4898,28.4798,28.4798,500.0
2005-06-16 13:45:00,28.48,28.49,28.48,28.48,6200.0,28.4798,28.4898,28.4798,28.4798,6200.0
2005-06-16 13:50:00,28.48,28.51,28.48,28.49,22900.0,28.4798,28.5098,28.4798,28.4898,22900.0
2005-06-16 13:55:00,28.47,28.48,28.47,28.47,3100.0,28.4698,28.4798,28.4698,28.4698,3100.0
2005-06-16 14:00:00,28.48,28.48,28.47,28.47,1800.0,28.4798,28.4798,28.4698,28.4698,1800.0
2005-06-16 14:05:00,28.47,28.49,28.45,28.49,5600.0,28.4698,28.4898,28.4498,28.4898,5600.0
2005-06-16 14:10:00,28.49,28.49,28.37,28.37,6100.0,28.4898,28.4898,28.3698,28.3698,6100.0
2005-06-16 14:15:00,28.37,28.37,28.35,28.35,4100.0,28.3698,28.3698,28.3498,28.3498,4100.0
2005-06-16 14:20:00,28.34,28.34,28.31,28.31,3500.0,28.3398,28.3398,28.3098,28.3098,3500.0
2005-06-16 14:25:00,28.35,28.44,28.32,28.44,5100.0,28.3498,28.4398,28.3198,28.4398,5100.0
2005-06-16 14:30:00,28.45,28.45,28.35,28.38,19100.0,28.4498,28.4498,28.3498,28.3798,19100.0
2005-06-16 14:35:00,28.38,28.38,28.37,28.38,2700.0,28.3798,28.3798,28.3698,28.3798,2700.0
2005-06-16 14:40:00,28.38,28.53,28.38,28.47,8600.0,28.3798,28.5298,28.3798,28.4698,8600.0
2005-06-16 14:45:00,28.46,28.46,28.28,28.29,22900.0,28.4598,28.4598,28.2798,28.2898,22900.0
2005-06-16 14:50:00,28.28,28.37,28.25,28.26,12000.0,28.2798,28.3698,28.2498,28.2598,12000.0
2005-06-16 14:55:00,28.26,28.29,28.25,28.28,9700.0,28.2598,28.2898,28.2498,28.2798,9700.0
2005-06-16 15:00:00,28.29,28.32,28.28,28.32,7400.0,28.2898,28.3198,28.2798,28.3198,7400.0
2005-06-16 15:05:00,28.32,28.33,28.3,28.3,7500.0,28.3198,28.3298,28.2998,28.2998,7500.0
2005-06-16 15:10:00,28.29,28.41,28.29,28.41,4200.0,28.2898,28.4098,28.2898,28.4098,4200.0
2005-06-16 15:15:00,28.43,28.52,28.43,28.45,11600.0,28.4298,28.5198,28.4298,28.4498,11600.0
2005-06-16 15:20:00,28.45,28.5,28.44,28.46,12000.0,28.4498,28.4998,28.4398,28.4598,12000.0
2005-06-16 15:25:00,28.46,28.6,28.46,28.56,18400.0,28.4598,28.5998,28.4598,28.5598,18400.0
2005-06-16 15:30:00,28.57,28.62,28.56,28.58,20100.0,28.5698,28.6198,28.5598,28.5798,20100.0
2005-06-16 15:35:00,28.57,28.57,28.53,28.55,11400.0,28.5698,28.5698,28.5298,28.5498,11400.0
2005-06-16 15:40:00,28.55,28.55,28.5,28.51,4800.0,28.5498,28.5498,28.4998,28.5098,4800.0
2005-06-16 15:45:00,28.51,28.51,28.45,28.45,6700.0,28.5098,28.5098,28.4498,28.4498,6700.0
2005-06-16 15:50:00,28.44,28.53,28.44,28.48,18000.0,28.4398,28.5298,28.4398,28.4798,18000.0
2005-06-16 15:55:00,28.48,28.49,28.41,28.49,27800.0,28.4798,28.4898,28.4098,28.4898,27800.0
2005-06-17 09:30:00,28.18,28.68,28.18,28.68,342800.0,28.1798,28.6798,28.1798,28.6798,342800.0
2005-06-17 09:35:00,28.65,28.65,28.59,28.6,4800.0,28.6498,28.6498,28.5898,28.5998,4800.0
2005-06-17 09:40:00,28.6,28.6,28.57,28.57,7200.0,28.5998,28.5998,28.5698,28.5698,7200.0
2005-06-17 09:45:00,28.57,28.57,28.46,28.51,27100.0,28.5698,28.5698,28.4598,28.5098,27100.0
2005-06-17 09:50:00,28.5,28.52,28.47,28.47,11800.0,28.4998,28.5198,28.4698,28.4698,11800.0
2005-06-17 09:55:00,28.48,28.5,28.47,28.49,9600.0,28.4798,28.4998,28.4698,28.4898,9600.0
2005-06-17 10:00:00,28.49,28.5,28.48,28.48,9200.0,28.4898,28.4998,28.4798,28.4798,9200.0
2005-06-17 10:05:00,28.49,28.49,28.47,28.48,6900.0,28.4898,28.4898,28.4698,28.4798,6900.0
2005-06-17 10:10:00,28.47,28.47,28.37,28.41,4000.0,28.4698,28.4698,28.3698,28.4098,4000.0
2005-06-17 10:15:00,28.41,28.41,28.35,28.38,11500.0,28.4098,28.4098,28.3498,28.3798,11500.0
2005-06-17 10:20:00,28.38,28.41,28.38,28.4,8100.0,28.3798,28.4098,28.3798,28.3998,8100.0
2005-06-17 10:25:00,28.41,28.41,28.38,28.38,7000.0,28.4098,28.4098,28.3798,28.3798,7000.0
2005-06-17 10:30:00,28.38,28.39,28.37,28.37,3700.0,28.3798,28.3898,28.3698,28.3698,3700.0
2005-06-17 10:35:00,28.37,28.38,28.37,28.38,7100.0,28.3698,28.3798,28.3698,28.3798,7100.0
2005-06-17 10:40:00,28.38,28.39,28.37,28.39,13600.0,28.3798,28.3898,28.3698,28.3898,13600.0
2005-06-17 10:45:00,28.4,28.4,28.38,28.39,10100.0,28.3998,28.3998,28.3798,28.3898,10100.0
2005-06-17 10:50:00,28.39,28.65,28.38,28.41,22100.0,28.3898,28.6498,28.3798,28.4098,22100.0
2005-06-17 10:55:00,28.41,28.41,28.37,28.39,12800.0,28.4098,28.4098,28.3698,28.3898,12800.0
2005-06-17 11:00:00,28.4,28.41,28.39,28.39,14500.0,28.3998,28.4098,28.3898,28.3898,14500.0
2005-06-17 11:05:00,28.38,28.38,28.35,28.36,13400.0,28.3798,28.3798,28.3498,28.3598,13400.0
2005-06-17 11:10:00,28.34,28.37,28.32,28.34,48700.0,28.3398,28.3698,28.3198,28.3398,48700.0
2005-06-17 11:15:00,28.34,28.35,28.3,28.34,47900.0,28.3398,28.3498,28.2998,28.3398,47900.0
2005-06-17 11:20:00,28.31,28.33,28.31,28.31,14100.0,28.3098,28.3298,28.3098,28.3098,14100.0
2005-06-17 11:25:00,28.34,28.34,28.29,28.29,8200.0,28.3398,28.3398,28.2898,28.2898,8200.0
2005-06-17 11:30:00,28.29,28.29,28.22,28.24,25100.0,28.2898,28.2898,28.2198,28.2398,25100.0
2005-06-17 11:35:00,28.23,28.24,28.21,28.21,8500.0,28.2298,28.2398,28.2098,28.2098,8500.0
2005-06-17 11:40:00,28.2,28.2,28.15,28.15,11300.0,28.1998,28.1998,28.1498,28.1498,11300.0
2005-06-17 11:45:00,28.16,28.16,28.1,28.1,14500.0,28.1598,28.1598,28.0998,28.0998,14500.0
2005-06-17 11:50:00,28.09,28.11,28.03,28.05,6500.0,28.0898,28.1098,28.0298,28.0498,6500.0
2005-06-17 11:55:00,28.05,28.1,28.04,28.1,5600.0,28.0498,28.0998,28.0398,28.0998,5600.0
2005-06-17 12:00:00,28.09,28.1,28.07,28.07,6400.0,28.0898,28.0998,28.0698,28.0698,6400.0
2005-06-17 12:05:00,28.08,28.1,28.08,28.1,19400.0,28.0798,28.0998,28.0798,28.0998,19400.0
2005-06-17 12:10:00,28.1,28.13,28.09,28.13,13900.0,28.0998,28.1298,28.0898,28.1298,13900.0
2005-06-17 12:15:00,28.13,28.13,28.09,28.09,2900.0,28.1298,28.1298,28.0898,28.0898,2900.0
2005-06-17 12:20:00,28.1,28.11,28.1,28.1,2100.0,28.0998,28.1098,28.0998,28.0998,2100.0
2005-06-17 12:25:00,28.11,28.11,28.1,28.1,3600.0,28.1098,28.1098,28.0998,28.0998,3600.0
2005-06-17 12:30:00,28.11,28.11,28.09,28.09,3900.0,28.1098,28.1098,28.0898,28.0898,3900.0
2005-06-17 12:35:00,28.09,28.1,28.09,28.09,3300.0,28.0898,28.0998,28.0898,28.0898,3300.0
2005-06-17 12:40:00,28.09,28.1,28.08,28.08,4200.0,28.0898,28.0998,28.0798,28.0798,4200.0
2005-06-17 12:45:00,28.07,28.08,28.06,28.07,3700.0,28.0698,28.0798,28.0598,28.0698,3700.0
2005-06-17 12:50:00,28.07,28.1,28.07,28.1,5400.0,28.0698,28.0998,28.0698,28.0998,5400.0
2005-06-17 12:55:00,28.1,28.1,28.1,28.1,1600.0,28.0998,28.0998,28.0998,28.0998,1600.0
2005-06-17 13:00:00,28.1,28.1,28.09,28.09,6200.0,28.0998,28.0998,28.0898,28.0898,6200.0
2005-06-17 13:05:00,28.1,28.11,28.09,28.11,4300.0,28.0998,28.1098,28.0898,28.1098,4300.0
2005-06-17 13:10:00,28.11,28.15,28.11,28.13,9200.0,28.1098,28.1498,28.1098,28.1298,9200.0
2005-06-17 13:15:00,28.13,28.2,28.13,28.2,12300.0,28.1298,28.1998,28.1298,28.1998,12300.0
2005-06-17 13:20:00,28.17,28.2,28.16,28.18,5200.0,28.1698,28.1998,28.1598,28.1798,5200.0
2005-06-17 13:25:00,28.18,28.18,28.18,28.18,600.0,28.1798,28.1798,28.1798,28.1798,600.0
2005-06-17 13:30:00,28.18,28.18,28.13,28.13,7000.0,28.1798,28.1798,28.1298,28.1298,7000.0
2005-06-17 13:35:00,28.16,28.19,28.16,28.17,4200.0,28.1598,28.1898,28.1598,28.1698,4200.0
2005-06-17 13:40:00,28.19,28.19,28.16,28.18,3700.0,28.1898,28.1898,28.1598,28.1798,3700.0
2005-06-17 13:45:00,28.17,28.17,28.15,28.15,5200.0,28.1698,28.1698,28.1498,28.1498,5200.0
2005-06-17 13:50:00,28.15,28.19,28.15,28.18,12100.0,28.1498,28.1898,28.1498,28.1798,12100.0
2005-06-17 13:55:00,28.17,28.19,28.17,28.17,11700.0,28.1698,28.1898,28.1698,28.1698,11700.0
2005-06-17 14:00:00,28.17,28.18,28.15,28.16,7700.0,28.1698,28.1798,28.1498,28.1598,7700.0
2005-06-17 14:05:00,28.16,28.18,28.16,28.18,12900.0,28.1598,28.1798,28.1598,28.1798,12900.0
2005-06-17 14:10:00,28.18,28.18,28.17,28.18,4400.0,28.1798,28.1798,28.1698,28.1798,4400.0
2005-06-17 14:15:00,28.18,28.19,28.16,28.17,6400.0,28.1798,28.1898,28.1598,28.1698,6400.0
2005-06-17 14:20:00,28.17,28.18,28.16,28.16,18700.0,28.1698,28.1798,28.1598,28.1598,18700.0
2005-06-17 14:25:00,28.16,28.17,28.15,28.16,31100.0,28.1598,28.1698,28.1498,28.1598,31100.0
2005-06-17 14:30:00,28.16,28.24,28.16,28.17,57300.0,28.1598,28.2398,28.1598,28.1698,57300.0
2005-06-17 14:35:00,28.24,28.36,28.24,28.32,21400.0,28.2398,28.3598,28.2398,28.3198,21400.0
2005-06-17 14:40:00,28.31,28.32,28.3,28.31,24000.0,28.3098,28.3198,28.2998,28.3098,24000.0
2005-06-17 14:45:00,28.31,28.34,28.27,28.33,36700.0,28.3098,28.3398,28.2698,28.3298,36700.0
2005-06-17 14:50:00,28.32,28.33,28.3,28.32,32500.0,28.3198,28.3298,28.2998,28.3198,32500.0
2005-06-17 14:55:00,28.32,28.36,28.3,28.34,26400.0,28.3198,28.3598,28.2998,28.3398,26400.0
2005-06-17 15:00:00,28.33,28.34,28.27,28.28,14000.0,28.3298,28.3398,28.2698,28.2798,14000.0
2005-06-17 15:05:00,28.29,28.29,28.22,28.23,16400.0,28.2898,28.2898,28.2198,28.2298,16400.0
2005-06-17 15:10:00,28.22,28.22,28.17,28.19,19500.0,28.2198,28.2198,28.1698,28.1898,19500.0
2005-06-17 15:15:00,28.19,28.21,28.12,28.21,69200.0,28.1898,28.2098,28.1198,28.2098,69200.0
2005-06-17 15:20:00,28.21,28.21,28.19,28.19,13400.0,28.2098,28.2098,28.1898,28.1898,13400.0
2005-06-17 15:25:00,28.19,28.2,28.06,28.09,86400.0,28.1898,28.1998,28.0598,28.0898,86400.0
2005-06-17 15:30:00,28.08,28.13,28.08,28.11,48600.0,28.0798,28.1298,28.0798,28.1098,48600.0
2005-06-17 15:35:00,28.11,28.12,28.1,28.12,46900.0,28.1098,28.1198,28.0998,28.1198,46900.0
2005-06-17 15:40:00,28.12,28.12,28.09,28.1,43500.0,28.1198,28.1198,28.0898,28.0998,43500.0
2005-06-17 15:45:00,28.11,28.14,28.1,28.12,27500.0,28.1098,28.1398,28.0998,28.1198,27500.0
2005-06-17 15:50:00,28.12,28.13,28.1,28.1,26000.0,28.1198,28.1298,28.0998,28.0998,26000.0
2005-06-17 15:55:00,28.11,28.12,28.08,28.1,55500.0,28.1098,28.1198,28.0798,28.0998,55500.0
2005-06-20 09:30:00,28.03,28.16,27.96,28.11,24600.0,28.0298,28.1598,27.9598,28.1098,24600.0
2005-06-20 09:35:00,28.11,28.2,28.1,28.1,17100.0,28.1098,28.1998,28.0998,28.0998,17100.0
2005-06-20 09:40:00,28.14,28.16,28.1,28.12,6700.0,28.1398,28.1598,28.0998,28.1198,6700.0
2005-06-20 09:45:00,28.12,28.13,28.05,28.05,22000.0,28.1198,28.1298,28.0498,28.0498,22000.0
2005-06-20 09:50:00,28.05,28.07,28.03,28.03,6900.0,28.0498,28.0698,28.0298,28.0298,6900.0
2005-06-20 09:55:00,28.02,28.07,28.01,28.04,23700.0,28.0198,28.0698,28.0098,28.0398,23700.0
2005-06-20 10:00:00,28.02,28.12,28.02,28.1,9300.0,28.0198,28.1198,28.0198,28.0998,9300.0
2005-06-20 10:05:00,28.1,28.1,28.06,28.09,11900.0,28.0998,28.0998,28.0598,28.0898,11900.0
2005-06-20 10:10:00,28.09,28.09,28.06,28.08,15600.0,28.0898,28.0898,28.0598,28.0798,15600.0
2005-06-20 10:15:00,28.07,28.09,28.07,28.07,4300.0,28.0698,28.0898,28.0698,28.0698,4300.0
2005-06-20 10:20:00,28.07,28.08,28.07,28.07,9300.0,28.0698,28.0798,28.0698,28.0698,9300.0
2005-06-20 10:25:00,28.08,28.24,28.07,28.24,15600.0,28.0798,28.2398,28.0698,28.2398,15600.0
2005-06-20 10:30:00,28.24,28.24,28.17,28.21,19900.0,28.2398,28.2398,28.1698,28.2098,19900.0
2005-06-20 10:35:00,28.19,28.34,28.19,28.23,30800.0,28.1898,28.3398,28.1898,28.2298,30800.0
2005-06-20 10:40:00,28.21,28.23,28.15,28.17,12600.0,28.2098,28.2298,28.1498,28.1698,12600.0
2005-06-20 10:45:00,28.15,28.15,28.08,28.09,6500.0,28.1498,28.1498,28.0798,28.0898,6500.0
2005-06-20 10:50:00,28.08,28.09,28.04,28.04,15200.0,28.0798,28.0898,28.0398,28.0398,15200.0
2005-06-20 10:55:00,28.05,28.07,28.05,28.07,6100.0,28.0498,28.0698,28.0498,28.0698,6100.0
2005-06-20 11:00:00,28.08,28.09,28.03,28.06,21000.0,28.0798,28.0898,28.0298,28.0598,21000.0
2005-06-20 11:05:00,28.06,28.11,28.05,28.1,6800.0,28.0598,28.1098,28.0498,28.0998,6800.0
2005-06-20 11:10:00,28.1,28.11,28.07,28.07,4400.0,28.0998,28.1098,28.0698,28.0698,4400.0
2005-06-20 11:15:00,28.08,28.08,28.02,28.06,9300.0,28.0798,28.0798,28.0198,28.0598,9300.0
2005-06-20 11:20:00,28.06,28.13,28.06,28.11,5800.0,28.0598,28.1298,28.0598,28.1098,5800.0
2005-06-20 11:25:00,28.12,28.13,28.1,28.11,5900.0,28.1198,28.1298,28.0998,28.1098,5900.0
2005-06-20 11:30:00,28.11,28.12,28.11,28.12,5500.0,28.1098,28.1198,28.1098,28.1198,5500.0
2005-06-20 11:35:00,28.12,28.13,28.11,28.12,6000.0,28.1198,28.1298,28.1098,28.1198,6000.0
2005-06-20 11:40:00,28.12,28.13,28.11,28.12,5500.0,28.1198,28.1298,28.1098,28.1198,5500.0
2005-06-20 11:45:00,28.13,28.21,28.12,28.2,6900.0,28.1298,28.2098,28.1198,28.1998,6900.0
2005-06-20 11:50:00,28.2,28.21,28.2,28.21,3800.0,28.1998,28.2098,28.1998,28.2098,3800.0
2005-06-20 11:55:00,28.21,28.21,28.2,28.2,7500.0,28.2098,28.2098,28.1998,28.1998,7500.0
2005-06-20 12:00:00,28.2,28.21,28.2,28.21,3000.0,28.1998,28.2098,28.1998,28.2098,3000.0
2005-06-20 12:05:00,28.21,28.21,28.19,28.19,6200.0,28.2098,28.2098,28.1898,28.1898,6200.0
2005-06-20 12:10:00,28.17,28.18,28.12,28.12,6600.0,28.1698,28.1798,28.1198,28.1198,6600.0
2005-06-20 12:15:00,28.12,28.14,28.12,28.12,4600.0,28.1198,28.1398,28.1198,28.1198,4600.0
2005-06-20 12:20:00,28.12,28.12,28.11,28.12,4700.0,28.1198,28.1198,28.1098,28.1198,4700.0
2005-06-20 12:25:00,28.11,28.11,28.1,28.11,5100.0,28.1098,28.1098,28.0998,28.1098,5100.0
2005-06-20 12:30:00,28.12,28.12,28.11,28.12,2600.0,28.1198,28.1198,28.1098,28.1198,2600.0
2005-06-20 12:35:00,28.11,28.12,28.11,28.12,2400.0,28.1098,28.1198,28.1098,28.1198,2400.0
2005-06-20 12:40:00,28.11,28.12,28.11,28.11,3900.0,28.1098,28.1198,28.1098,28.1098,3900.0
2005-06-20 12:45:00,28.11,28.12,28.1,28.1,6900.0,28.1098,28.1198,28.0998,28.0998,6900.0
2005-06-20 12:50:00,28.1,28.1,28.09,28.1,3100.0,28.0998,28.0998,28.0898,28.0998,3100.0
2005-06-20 12:55:00,28.09,28.1,28.09,28.1,3100.0,28.0898,28.0998,28.0898,28.0998,3100.0
2005-06-20 13:00:00,28.09,28.09,28.08,28.08,5000.0,28.0898,28.0898,28.0798,28.0798,5000.0
2005-06-20 13:05:00,28.08,28.09,28.08,28.09,5800.0,28.0798,28.0898,28.0798,28.0898,5800.0
2005-06-20 13:10:00,28.08,28.1,28.08,28.1,6800.0,28.0798,28.0998,28.0798,28.0998,6800.0
2005-06-20 13:15:00,28.09,28.1,28.07,28.07,5700.0,28.0898,28.0998,28.0698,28.0698,5700.0
2005-06-20 13:20:00,28.07,28.08,28.07,28.08,2200.0,28.0698,28.0798,28.0698,28.0798,2200.0
2005-06-20 13:25:00,28.07,28.09,28.07,28.08,3900.0,28.0698,28.0898,28.0698,28.0798,3900.0
2005-06-20 13:30:00,28.09,28.1,28.06,28.09,6200.0,28.0898,28.0998,28.0598,28.0898,6200.0
2005-06-20 13:35:00,28.09,28.1,28.09,28.1,3200.0,28.0898,28.0998,28.0898,28.0998,3200.0
2005-06-20 13:40:00,28.09,28.13,28.09,28.13,5300.0,28.0898,28.1298,28.0898,28.1298,5300.0
2005-06-20 13:45:00,28.13,28.13,28.1,28.12,8200.0,28.1298,28.1298,28.0998,28.1198,8200.0
2005-06-20 13:50:00,28.12,28.19,28.11,28.18,28000.0,28.1198,28.1898,28.1098,28.1798,28000.0
2005-06-20 13:55:00,28.17,28.18,28.16,28.17,5300.0,28.1698,28.1798,28.1598,28.1698,5300.0
2005-06-20 14:00:00,28.16,28.18,28.16,28.17,4600.0,28.1598,28.1798,28.1598,28.1698,4600.0
2005-06-20 14:05:00,28.17,28.17,28.12,28.12,6500.0,28.1698,28.1698,28.1198,28.1198,6500.0
2005-06-20 14:10:00,28.12,28.12,28.1,28.1,5400.0,28.1198,28.1198,28.0998,28.0998,5400.0
2005-06-20 14:15:00,28.1,28.1,28.09,28.09,5400.0,28.0998,28.0998,28.0898,28.0898,5400.0
2005-06-20 14:20:00,28.09,28.1,28.09,28.1,3400.0,28.0898,28.0998,28.0898,28.0998,3400.0
2005-06-20 14:25:00,28.1,28.11,28.09,28.11,5300.0,28.0998,28.1098,28.0898,28.1098,5300.0
2005-06-20 14:30:00,28.09,28.11,28.09,28.11,4500.0,28.0898,28.1098,28.0898,28.1098,4500.0
2005-06-20 14:35:00,28.11,28.13,28.11,28.13,10200.0,28.1098,28.1298,28.1098,28.1298,10200.0
2005-06-20 14:40:00,28.12,28.13,28.11,28.11,5500.0,28.1198,28.1298,28.1098,28.1098,5500.0
2005-06-20 14:45:00,28.11,28.12,28.11,28.11,4800.0,28.1098,28.1198,28.1098,28.1098,4800.0
2005-06-20 14:50:00,28.11,28.12,28.11,28.12,4100.0,28.1098,28.1198,28.1098,28.1198,4100.0
2005-06-20 14:55:00,28.12,28.12,28.11,28.11,6800.0,28.1198,28.1198,28.1098,28.1098,6800.0
2005-06-20 15:00:00,28.12,28.16,28.11,28.16,25600.0,28.1198,28.1598,28.1098,28.1598,25600.0
2005-06-20 15:05:00,28.16,28.17,28.15,28.17,16100.0,28.1598,28.1698,28.1498,28.1698,16100.0
2005-06-20 15:10:00,28.17,28.18,28.16,28.18,8800.0,28.1698,28.1798,28.1598,28.1798,8800.0
2005-06-20 15:15:00,28.18,28.2,28.17,28.18,16900.0,28.1798,28.1998,28.1698,28.1798,16900.0
2005-06-20 15:20:00,28.19,28.24,28.19,28.23,38700.0,28.1898,28.2398,28.1898,28.2298,38700.0
2005-06-20 15:25:00,28.22,28.25,28.22,28.24,21600.0,28.2198,28.2498,28.2198,28.2398,21600.0
2005-06-20 15:30:00,28.24,28.24,28.19,28.24,20600.0,28.2398,28.2398,28.1898,28.2398,20600.0
2005-06-20 15:35:00,28.24,28.24,28.22,28.24,10800.0,28.2398,28.2398,28.2198,28.2398,10800.0
2005-06-20 15:40:00,28.24,28.25,28.22,28.23,19500.0,28.2398,28.2498,28.2198,28.2298,19500.0
2005-06-20 15:45:00,28.23,28.23,28.19,28.21,8500.0,28.2298,28.2298,28.1898,28.2098,8500.0
2005-06-20 15:50:00,28.2,28.21,28.16,28.2,30200.0,28.1998,28.2098,28.1598,28.1998,30200.0
2005-06-20 15:55:00,28.19,28.2,28.15,28.16,32800.0,28.1898,28.1998,28.1498,28.1598,32800.0
2005-06-21 09:30:00,28.12,28.19,27.66,28.14,48100.0,28.1198,28.1898,27.6598,28.1398,48100.0
2005-06-21 09:35:00,28.15,28.15,28.05,28.07,17300.0,28.1498,28.1498,28.0498,28.0698,17300.0
2005-06-21 09:40:00,28.09,28.11,27.99,28.02,20800.0,28.0898,28.1098,27.9898,28.0198,20800.0
2005-06-21 09:45:00,27.99,28.0,27.8,27.81,33300.0,27.9898,27.9998,27.7998,27.8098,33300.0
2005-06-21 09:50:00,27.82,27.9,27.8,27.87,15100.0,27.8198,27.8998,27.7998,27.8698,15100.0
2005-06-21 09:55:00,27.84,27.85,27.75,27.75,15600.0,27.8398,27.8498,27.7498,27.7498,15600.0
2005-06-21 10:00:00,27.74,27.79,27.73,27.76,28100.0,27.7398,27.7898,27.7298,27.7598,28100.0
2005-06-21 10:05:00,27.77,27.87,27.75,27.85,13300.0,27.7698,27.8698,27.7498,27.8498,13300.0
2005-06-21 10:10:00,27.81,27.82,27.79,27.8,9800.0,27.8098,27.8198,27.7898,27.7998,9800.0
2005-06-21 10:15:00,27.81,27.82,27.79,27.8,16300.0,27.8098,27.8198,27.7898,27.7998,16300.0
2005-06-21 10:20:00,27.79,27.79,27.72,27.75,19500.0,27.7898,27.7898,27.7198,27.7498,19500.0
2005-06-21 10:25:00,27.76,27.85,27.74,27.85,11200.0,27.7598,27.8498,27.7398,27.8498,11200.0
2005-06-21 10:30:00,27.83,28.02,27.83,27.95,38300.0,27.8298,28.0198,27.8298,27.9498,38300.0
2005-06-21 10:35:00,27.94,27.97,27.89,27.94,19100.0,27.9398,27.9698,27.8898,27.9398,19100.0
2005-06-21 10:40:00,27.95,27.99,27.94,27.97,12700.0,27.9498,27.9898,27.9398,27.9698,12700.0
2005-06-21 10:45:00,27.97,27.97,27.9,27.9,8100.0,27.9698,27.9698,27.8998,27.8998,8100.0
2005-06-21 10:50:00,27.88,27.9,27.86,27.87,16000.0,27.8798,27.8998,27.8598,27.8698,16000.0
2005-06-21 10:55:00,27.88,27.88,27.84,27.87,21200.0,27.8798,27.8798,27.8398,27.8698,21200.0
2005-06-21 11:00:00,27.86,27.92,27.85,27.92,10400.0,27.8598,27.9198,27.8498,27.9198,10400.0
2005-06-21 11:05:00,27.92,27.92,27.85,27.88,18800.0,27.9198,27.9198,27.8498,27.8798,18800.0
2005-06-21 11:10:00,27.89,27.92,27.89,27.92,5800.0,27.8898,27.9198,27.8898,27.9198,5800.0
2005-06-21 11:15:00,27.92,28.0,27.92,27.98,7300.0,27.9198,27.9998,27.9198,27.9798,7300.0
2005-06-21 11:20:00,27.99,28.01,27.93,27.94,8300.0,27.9898,28.0098,27.9298,27.9398,8300.0
2005-06-21 11:25:00,27.95,27.96,27.95,27.96,7000.0,27.9498,27.9598,27.9498,27.9598,7000.0
2005-06-21 11:30:00,27.96,27.97,27.94,27.95,10300.0,27.9598,27.9698,27.9398,27.9498,10300.0
2005-06-21 11:35:00,27.94,27.94,27.85,27.88,22100.0,27.9398,27.9398,27.8498,27.8798,22100.0
2005-06-21 11:40:00,27.87,27.88,27.87,27.87,2000.0,27.8698,27.8798,27.8698,27.8698,2000.0
2005-06-21 11:45:00,27.88,27.88,27.85,27.85,4200.0,27.8798,27.8798,27.8498,27.8498,4200.0
2005-06-21 11:50:00,27.84,27.85,27.84,27.85,2700.0,27.8398,27.8498,27.8398,27.8498,2700.0
2005-06-21 11:55:00,27.85,27.87,27.85,27.86,800.0,27.8498,27.8698,27.8498,27.8598,800.0
2005-06-21 12:00:00,27.85,27.87,27.85,27.87,2300.0,27.8498,27.8698,27.8498,27.8698,2300.0
2005-06-21 12:05:00,27.87,27.87,27.86,27.86,1100.0,27.8698,27.8698,27.8598,27.8598,1100.0
2005-06-21 12:10:00,27.85,27.86,27.85,27.86,1800.0,27.8498,27.8598,27.8498,27.8598,1800.0
2005-06-21 12:15:00,27.86,27.86,27.85,27.85,1500.0,27.8598,27.8598,27.8498,27.8498,1500.0
2005-06-21 12:20:00,27.86,27.86,27.85,27.86,3100.0,27.8598,27.8598,27.8498,27.8598,3100.0
2005-06-21 12:25:00,27.85,27.86,27.85,27.85,1600.0,27.8498,27.8598,27.8498,27.8498,1600.0
2005-06-21 12:30:00,27.86,27.86,27.85,27.85,2100.0,27.8598,27.8598,27.8498,27.8498,2100.0
2005-06-21 12:35:00,27.85,27.86,27.85,27.86,1500.0,27.8498,27.8598,27.8498,27.8598,1500.0
2005-06-21 12:40:00,27.86,27.86,27.85,27.85,900.0,27.8598,27.8598,27.8498,27.8498,900.0
2005-06-21 12:45:00,27.86,27.86,27.85,27.86,3700.0,27.8598,27.8598,27.8498,27.8598,3700.0
2005-06-21 12:50:00,27.86,27.9,27.85,27.9,4300.0,27.8598,27.8998,27.8498,27.8998,4300.0
2005-06-21 12:55:00,27.9,27.9,27.89,27.89,1200.0,27.8998,27.8998,27.8898,27.8898,1200.0
2005-06-21 13:00:00,27.89,27.9,27.89,27.9,1800.0,27.8898,27.8998,27.8898,27.8998,1800.0
2005-06-21 13:05:00,27.9,27.91,27.89,27.9,1600.0,27.8998,27.9098,27.8898,27.8998,1600.0
2005-06-21 13:10:00,27.9,27.9,27.85,27.86,2600.0,27.8998,27.8998,27.8498,27.8598,2600.0
2005-06-21 13:15:00,27.85,27.86,27.84,27.85,1800.0,27.8498,27.8598,27.8398,27.8498,1800.0
2005-06-21 13:20:00,27.86,27.86,27.75,27.76,8400.0,27.8598,27.8598,27.7498,27.7598,8400.0
2005-06-21 13:25:00,27.75,27.81,27.75,27.81,3200.0,27.7498,27.8098,27.7498,27.8098,3200.0
2005-06-21 13:30:00,27.81,27.81,27.8,27.8,2100.0,27.8098,27.8098,27.7998,27.7998,2100.0
2005-06-21 13:35:00,27.8,27.8,27.8,27.8,1500.0,27.7998,27.7998,27.7998,27.7998,1500.0
2005-06-21 13:40:00,27.79,27.85,27.78,27.85,7700.0,27.7898,27.8498,27.7798,27.8498,7700.0
2005-06-21 13:45:00,27.83,27.86,27.83,27.85,5200.0,27.8298,27.8598,27.8298,27.8498,5200.0
2005-06-21 13:50:00,27.88,27.88,27.82,27.86,4900.0,27.8798,27.8798,27.8198,27.8598,4900.0
2005-06-21 13:55:00,27.85,27.85,27.85,27.85,1500.0,27.8498,27.8498,27.8498,27.8498,1500.0
2005-06-21 14:00:00,27.84,27.85,27.84,27.85,4900.0,27.8398,27.8498,27.8398,27.8498,4900.0
2005-06-21 14:05:00,27.87,27.88,27.79,27.81,10100.0,27.8698,27.8798,27.7898,27.8098,10100.0
2005-06-21 14:10:00,27.8,27.85,27.8,27.83,3400.0,27.7998,27.8498,27.7998,27.8298,3400.0
2005-06-21 14:15:00,27.82,27.87,27.82,27.85,5800.0,27.8198,27.8698,27.8198,27.8498,5800.0
2005-06-21 14:20:00,27.86,27.89,27.84,27.88,6700.0,27.8598,27.8898,27.8398,27.8798,6700.0
2005-06-21 14:25:00,27.88,27.89,27.84,27.85,8900.0,27.8798,27.8898,27.8398,27.8498,8900.0
2005-06-21 14:30:00,27.84,27.88,27.84,27.88,8300.0,27.8398,27.8798,27.8398,27.8798,8300.0
2005-06-21 14:35:00,27.88,27.89,27.87,27.89,2300.0,27.8798,27.8898,27.8698,27.8898,2300.0
2005-06-21 14:40:00,27.88,27.89,27.88,27.89,5200.0,27.8798,27.8898,27.8798,27.8898,5200.0
2005-06-21 14:45:00,27.9,27.9,27.89,27.9,13200.0,27.8998,27.8998,27.8898,27.8998,13200.0
2005-06-21 14:50:00,27.9,27.95,27.9,27.94,7100.0,27.8998,27.9498,27.8998,27.9398,7100.0
2005-06-21 14:55:00,27.93,27.93,27.89,27.89,11700.0,27.9298,27.9298,27.8898,27.8898,11700.0
2005-06-21 15:00:00,27.89,27.9,27.8,27.83,13800.0,27.8898,27.8998,27.7998,27.8298,13800.0
2005-06-21 15:05:00,27.82,27.83,27.79,27.8,8300.0,27.8198,27.8298,27.7898,27.7998,8300.0
2005-06-21 15:10:00,27.79,27.82,27.78,27.81,9600.0,27.7898,27.8198,27.7798,27.8098,9600.0
2005-06-21 15:15:00,27.8,27.81,27.8,27.8,5300.0,27.7998,27.8098,27.7998,27.7998,5300.0
2005-06-21 15:20:00,27.8,27.8,27.77,27.78,8000.0,27.7998,27.7998,27.7698,27.7798,8000.0
2005-06-21 15:25:00,27.78,27.86,27.78,27.85,6900.0,27.7798,27.8598,27.7798,27.8498,6900.0
2005-06-21 15:30:00,27.87,27.87,27.84,27.86,6900.0,27.8698,27.8698,27.8398,27.8598,6900.0
2005-06-21 15:35:00,27.86,27.87,27.83,27.83,12400.0,27.8598,27.8698,27.8298,27.8298,12400.0
2005-06-21 15:40:00,27.82,27.82,27.77,27.81,11600.0,27.8198,27.8198,27.7698,27.8098,11600.0
2005-06-21 15:45:00,27.81,27.84,27.79,27.8,10200.0,27.8098,27.8398,27.7898,27.7998,10200.0
2005-06-21 15:50:00,27.8,27.83,27.8,27.82,17700.0,27.7998,27.8298,27.7998,27.8198,17700.0
2005-06-21 15:55:00,27.82,27.83,27.77,27.83,14400.0,27.8198,27.8298,27.7698,27.8298,14400.0
2005-06-22 09:30:00,28.01,28.36,28.01,28.3,25100.0,28.0098,28.3598,28.0098,28.2998,25100.0
2005-06-22 09:35:00,28.3,28.3,28.21,28.21,13400.0,28.2998,28.2998,28.2098,28.2098,13400.0
2005-06-22 09:40:00,28.21,28.23,28.12,28.13,13000.0,28.2098,28.2298,28.1198,28.1298,13000.0
2005-06-22 09:45:00,28.13,28.3,27.9,27.91,15800.0,28.1298,28.2998,27.8998,27.9098,15800.0
2005-06-22 09:50:00,27.96,27.97,27.95,27.97,6900.0,27.9598,27.9698,27.9498,27.9698,6900.0
2005-06-22 09:55:00,27.97,27.97,27.86,27.9,18400.0,27.9698,27.9698,27.8598,27.8998,18400.0
2005-06-22 10:00:00,27.9,27.9,27.75,27.75,5700.0,27.8998,27.8998,27.7498,27.7498,5700.0
2005-06-22 10:05:00,27.79,27.91,27.79,27.91,7000.0,27.7898,27.9098,27.7898,27.9098,7000.0
2005-06-22 10:10:00,27.91,27.91,27.89,27.91,7900.0,27.9098,27.9098,27.8898,27.9098,7900.0
2005-06-22 10:15:00,27.9,27.95,27.85,27.94,26300.0,27.8998,27.9498,27.8498,27.9398,26300.0
2005-06-22 10:20:00,27.94,27.94,27.9,27.9,8200.0,27.9398,27.9398,27.8998,27.8998,8200.0
2005-06-22 10:25:00,27.9,27.92,27.88,27.91,5400.0,27.8998,27.9198,27.8798,27.9098,5400.0
2005-06-22 10:30:00,27.92,27.92,27.88,27.9,6700.0,27.9198,27.9198,27.8798,27.8998,6700.0
2005-06-22 10:35:00,27.9,27.9,27.89,27.9,7900.0,27.8998,27.8998,27.8898,27.8998,7900.0
2005-06-22 10:40:00,27.91,27.92,27.87,27.87,4300.0,27.9098,27.9198,27.8698,27.8698,4300.0
2005-06-22 10:45:00,27.86,27.88,27.76,27.76,11300.0,27.8598,27.8798,27.7598,27.7598,11300.0
2005-06-22 10:50:00,27.75,27.78,27.75,27.78,4600.0,27.7498,27.7798,27.7498,27.7798,4600.0
2005-06-22 10:55:00,27.79,27.79,27.71,27.71,6600.0,27.7898,27.7898,27.7098,27.7098,6600.0
2005-06-22 11:00:00,27.71,27.76,27.71,27.75,3700.0,27.7098,27.7598,27.7098,27.7498,3700.0
2005-06-22 11:05:00,27.75,27.75,27.7,27.73,34800.0,27.7498,27.7498,27.6998,27.7298,34800.0
2005-06-22 11:10:00,27.73,27.74,27.72,27.72,7800.0,27.7298,27.7398,27.7198,27.7198,7800.0
2005-06-22 11:15:00,27.73,27.73,27.71,27.71,1400.0,27.7298,27.7298,27.7098,27.7098,1400.0
2005-06-22 11:20:00,27.72,27.73,27.72,27.73,4200.0,27.7198,27.7298,27.7198,27.7298,4200.0
2005-06-22 11:25:00,27.73,27.8,27.73,27.78,4300.0,27.7298,27.7998,27.7298,27.7798,4300.0
2005-06-22 11:30:00,27.79,27.8,27.75,27.75,2100.0,27.7898,27.7998,27.7498,27.7498,2100.0
2005-06-22 11:35:00,27.75,27.78,27.73,27.77,10100.0,27.7498,27.7798,27.7298,27.7698,10100.0
2005-06-22 11:40:00,27.76,27.78,27.72,27.76,21100.0,27.7598,27.7798,27.7198,27.7598,21100.0
2005-06-22 11:45:00,27.77,27.81,27.77,27.8,5700.0,27.7698,27.8098,27.7698,27.7998,5700.0
2005-06-22 11:50:00,27.78,27.78,27.75,27.75,900.0,27.7798,27.7798,27.7498,27.7498,900.0
2005-06-22 11:55:00,27.76,27.76,27.75,27.75,1800.0,27.7598,27.7598,27.7498,27.7498,1800.0
2005-06-22 12:00:00,27.74,27.75,27.74,27.75,1200.0,27.7398,27.7498,27.7398,27.7498,1200.0
2005-06-22 12:05:00,27.75,27.79,27.75,27.79,5200.0,27.7498,27.7898,27.7498,27.7898,5200.0
2005-06-22 12:10:00,27.75,27.79,27.75,27.79,2900.0,27.7498,27.7898,27.7498,27.7898,2900.0
2005-06-22 12:15:00,27.79,27.79,27.78,27.79,4400.0,27.7898,27.7898,27.7798,27.7898,4400.0
2005-06-22 12:20:00,27.79,27.79,27.77,27.79,5200.0,27.7898,27.7898,27.7698,27.7898,5200.0
2005-06-22 12:25:00,27.78,27.79,27.78,27.79,4000.0,27.7798,27.7898,27.7798,27.7898,4000.0
2005-06-22 12:30:00,27.79,27.79,27.78,27.79,4500.0,27.7898,27.7898,27.7798,27.7898,4500.0
2005-06-22 12:35:00,27.79,27.79,27.78,27.79,3600.0,27.7898,27.7898,27.7798,27.7898,3600.0
2005-06-22 12:40:00,27.79,27.79,27.78,27.79,6900.0,27.7898,27.7898,27.7798,27.7898,6900.0
2005-06-22 12:45:00,27.79,27.79,27.78,27.79,5500.0,27.7898,27.7898,27.7798,27.7898,5500.0
2005-06-22 12:50:00,27.79,27.93,27.79,27.93,8300.0,27.7898,27.9298,27.7898,27.9298,8300.0
2005-06-22 12:55:00,27.93,27.96,27.91,27.96,6100.0,27.9298,27.9598,27.9098,27.9598,6100.0
2005-06-22 13:00:00,27.96,28.02,27.96,28.02,5100.0,27.9598,28.0198,27.9598,28.0198,5100.0
2005-06-22 13:05:00,28.02,28.02,27.99,28.0,1100.0,28.0198,28.0198,27.9898,27.9998,1100.0
2005-06-22 13:10:00,27.98,27.98,27.95,27.97,1600.0,27.9798,27.9798,27.9498,27.9698,1600.0
2005-06-22 13:15:00,27.95,27.96,27.94,27.94,700.0,27.9498,27.9598,27.9398,27.9398,700.0
2005-06-22 13:20:00,27.94,27.94,27.91,27.91,1600.0,27.9398,27.9398,27.9098,27.9098,1600.0
2005-06-22 13:25:00,27.91,27.92,27.91,27.91,400.0,27.9098,27.9198,27.9098,27.9098,400.0
2005-06-22 13:30:00,27.92,27.93,27.91,27.91,800.0,27.9198,27.9298,27.9098,27.9098,800.0
2005-06-22 13:35:00,27.92,27.92,27.92,27.92,400.0,27.9198,27.9198,27.9198,27.9198,400.0
2005-06-22 13:40:00,27.91,27.92,27.89,27.89,1800.0,27.9098,27.9198,27.8898,27.8898,1800.0
2005-06-22 13:45:00,27.89,27.89,27.88,27.89,600.0,27.8898,27.8898,27.8798,27.8898,600.0
2005-06-22 13:50:00,27.89,27.89,27.81,27.81,1900.0,27.8898,27.8898,27.8098,27.8098,1900.0
2005-06-22 13:55:00,27.81,27.82,27.8,27.8,600.0,27.8098,27.8198,27.7998,27.7998,600.0
2005-06-22 14:00:00,27.78,27.78,27.72,27.73,14200.0,27.7798,27.7798,27.7198,27.7298,14200.0
2005-06-22 14:05:00,27.73,27.76,27.73,27.76,2300.0,27.7298,27.7598,27.7298,27.7598,2300.0
2005-06-22 14:10:00,27.76,27.81,27.75,27.79,2700.0,27.7598,27.8098,27.7498,27.7898,2700.0
2005-06-22 14:15:00,27.79,27.8,27.79,27.8,900.0,27.7898,27.7998,27.7898,27.7998,900.0
2005-06-22 14:20:00,27.79,27.8,27.76,27.8,5300.0,27.7898,27.7998,27.7598,27.7998,5300.0
2005-06-22 14:25:00,27.8,27.8,27.79,27.79,3000.0,27.7998,27.7998,27.7898,27.7898,3000.0
2005-06-22 14:30:00,27.79,27.8,27.79,27.8,3500.0,27.7898,27.7998,27.7898,27.7998,3500.0
2005-06-22 14:35:00,27.8,27.8,27.78,27.79,2300.0,27.7998,27.7998,27.7798,27.7898,2300.0
2005-06-22 14:40:00,27.79,27.79,27.78,27.79,3900.0,27.7898,27.7898,27.7798,27.7898,3900.0
2005-06-22 14:45:00,27.79,27.8,27.78,27.8,3700.0,27.7898,27.7998,27.7798,27.7998,3700.0
2005-06-22 14:50:00,27.8,27.8,27.78,27.79,4000.0,27.7998,27.7998,27.7798,27.7898,4000.0
2005-06-22 14:55:00,27.8,27.8,27.78,27.78,4800.0,27.7998,27.7998,27.7798,27.7798,4800.0
2005-06-22 15:00:00,27.78,27.87,27.78,27.87,7400.0,27.7798,27.8698,27.7798,27.8698,7400.0
2005-06-22 15:05:00,27.87,27.88,27.78,27.78,2400.0,27.8698,27.8798,27.7798,27.7798,2400.0
2005-06-22 15:10:00,27.79,27.79,27.77,27.77,2100.0,27.7898,27.7898,27.7698,27.7698,2100.0
2005-06-22 15:15:00,27.77,27.87,27.77,27.85,7500.0,27.7698,27.8698,27.7698,27.8498,7500.0
2005-06-22 15:20:00,27.88,27.89,27.86,27.87,10700.0,27.8798,27.8898,27.8598,27.8698,10700.0
2005-06-22 15:25:00,27.88,27.89,27.85,27.86,6900.0,27.8798,27.8898,27.8498,27.8598,6900.0
2005-06-22 15:30:00,27.87,27.88,27.86,27.87,6700.0,27.8698,27.8798,27.8598,27.8698,6700.0
2005-06-22 15:35:00,27.88,27.89,27.87,27.87,6400.0,27.8798,27.8898,27.8698,27.8698,6400.0
2005-06-22 15:40:00,27.86,27.86,27.8,27.83,16100.0,27.8598,27.8598,27.7998,27.8298,16100.0
2005-06-22 15:45:00,27.81,27.91,27.81,27.9,8800.0,27.8098,27.9098,27.8098,27.8998,8800.0
2005-06-22 15:50:00,27.91,27.95,27.87,27.87,15000.0,27.9098,27.9498,27.8698,27.8698,15000.0
2005-06-22 15:55:00,27.86,27.88,27.84,27.87,10900.0,27.8598,27.8798,27.8398,27.8698,10900.0
2005-06-23 09:30:00,27.83,28.13,27.83,28.13,14000.0,27.8298,28.1298,27.8298,28.1298,14000.0
2005-06-23 09:35:00,28.13,28.14,27.96,28.08,10300.0,28.1298,28.1398,27.9598,28.0798,10300.0
2005-06-23 09:40:00,28.09,28.1,28.03,28.03,8400.0,28.0898,28.0998,28.0298,28.0298,8400.0
2005-06-23 09:45:00,28.02,28.03,28.0,28.01,13000.0,28.0198,28.0298,27.9998,28.0098,13000.0
2005-06-23 09:50:00,28.01,28.02,28.0,28.0,5300.0,28.0098,28.0198,27.9998,27.9998,5300.0
2005-06-23 09:55:00,28.01,28.02,28.0,28.01,16600.0,28.0098,28.0198,27.9998,28.0098,16600.0
2005-06-23 10:00:00,28.01,28.01,27.88,27.89,21700.0,28.0098,28.0098,27.8798,27.8898,21700.0
2005-06-23 10:05:00,27.88,27.95,27.88,27.92,10800.0,27.8798,27.9498,27.8798,27.9198,10800.0
2005-06-23 10:10:00,27.93,27.93,27.9,27.9,11100.0,27.9298,27.9298,27.8998,27.8998,11100.0
2005-06-23 10:15:00,27.91,27.91,27.9,27.91,10800.0,27.9098,27.9098,27.8998,27.9098,10800.0
2005-06-23 10:20:00,27.91,27.95,27.9,27.95,31200.0,27.9098,27.9498,27.8998,27.9498,31200.0
2005-06-23 10:25:00,27.95,27.95,27.94,27.94,10300.0,27.9498,27.9498,27.9398,27.9398,10300.0
2005-06-23 10:30:00,27.94,27.95,27.88,27.88,11000.0,27.9398,27.9498,27.8798,27.8798,11000.0
2005-06-23 10:35:00,27.88,27.88,27.87,27.88,6100.0,27.8798,27.8798,27.8698,27.8798,6100.0
2005-06-23 10:40:00,27.88,27.88,27.87,27.87,3900.0,27.8798,27.8798,27.8698,27.8698,3900.0
2005-06-23 10:45:00,27.88,27.88,27.87,27.88,8100.0,27.8798,27.8798,27.8698,27.8798,8100.0
2005-06-23 10:50:00,27.88,27.93,27.87,27.93,12600.0,27.8798,27.9298,27.8698,27.9298,12600.0
2005-06-23 10:55:00,27.94,27.95,27.94,27.95,3100.0,27.9398,27.9498,27.9398,27.9498,3100.0
2005-06-23 11:00:00,27.95,28.0,27.95,27.99,16900.0,27.9498,27.9998,27.9498,27.9898,16900.0
2005-06-23 11:05:00,27.99,28.05,27.99,28.04,3900.0,27.9898,28.0498,27.9898,28.0398,3900.0
2005-06-23 11:10:00,28.05,28.06,28.03,28.06,9000.0,28.0498,28.0598,28.0298,28.0598,9000.0
2005-06-23 11:15:00,28.06,28.19,28.06,28.18,13900.0,28.0598,28.1898,28.0598,28.1798,13900.0
2005-06-23 11:20:00,28.19,28.27,28.18,28.27,18700.0,28.1898,28.2698,28.1798,28.2698,18700.0
2005-06-23 11:25:00,28.27,28.31,28.26,28.31,16800.0,28.2698,28.3098,28.2598,28.3098,16800.0
2005-06-23 11:30:00,28.31,28.32,28.28,28.28,9100.0,28.3098,28.3198,28.2798,28.2798,9100.0
2005-06-23 11:35:00,28.28,28.3,28.28,28.3,9000.0,28.2798,28.2998,28.2798,28.2998,9000.0
2005-06-23 11:40:00,28.3,28.3,28.28,28.28,4000.0,28.2998,28.2998,28.2798,28.2798,4000.0
2005-06-23 11:45:00,28.29,28.39,28.28,28.39,22800.0,28.2898,28.3898,28.2798,28.3898,22800.0
2005-06-23 11:50:00,28.38,28.52,28.38,28.38,33100.0,28.3798,28.5198,28.3798,28.3798,33100.0
2005-06-23 11:55:00,28.39,28.4,28.37,28.38,10100.0,28.3898,28.3998,28.3698,28.3798,10100.0
2005-06-23 12:00:00,28.38,28.38,28.23,28.23,14200.0,28.3798,28.3798,28.2298,28.2298,14200.0
2005-06-23 12:05:00,28.25,28.25,28.19,28.2,9300.0,28.2498,28.2498,28.1898,28.1998,9300.0
2005-06-23 12:10:00,28.2,28.21,28.14,28.18,23200.0,28.1998,28.2098,28.1398,28.1798,23200.0
2005-06-23 12:15:00,28.18,28.18,28.13,28.13,6800.0,28.1798,28.1798,28.1298,28.1298,6800.0
2005-06-23 12:20:00,28.13,28.14,28.05,28.05,16400.0,28.1298,28.1398,28.0498,28.0498,16400.0
2005-06-23 12:25:00,28.05,28.1,28.04,28.09,37400.0,28.0498,28.0998,28.0398,28.0898,37400.0
2005-06-23 12:30:00,28.09,28.25,27.99,28.25,18200.0,28.0898,28.2498,27.9898,28.2498,18200.0
2005-06-23 12:35:00,27.99,28.0,27.99,27.99,4700.0,27.9898,27.9998,27.9898,27.9898,4700.0
2005-06-23 12:40:00,28.0,28.1,28.0,28.1,13200.0,27.9998,28.0998,27.9998,28.0998,13200.0
2005-06-23 12:45:00,28.1,28.2,28.09,28.14,12600.0,28.0998,28.1998,28.0898,28.1398,12600.0
2005-06-23 12:50:00,28.14,28.14,28.09,28.09,6000.0,28.1398,28.1398,28.0898,28.0898,6000.0
2005-06-23 12:55:00,28.1,28.1,28.06,28.07,2800.0,28.0998,28.0998,28.0598,28.0698,2800.0
2005-06-23 13:00:00,28.07,28.07,28.06,28.06,1400.0,28.0698,28.0698,28.0598,28.0598,1400.0
2005-06-23 13:05:00,28.06,28.08,28.05,28.07,2700.0,28.0598,28.0798,28.0498,28.0698,2700.0
2005-06-23 13:10:00,28.08,28.08,28.01,28.02,10600.0,28.0798,28.0798,28.0098,28.0198,10600.0
2005-06-23 13:15:00,28.02,28.07,28.02,28.05,4100.0,28.0198,28.0698,28.0198,28.0498,4100.0
2005-06-23 13:20:00,28.05,28.05,28.04,28.04,3000.0,28.0498,28.0498,28.0398,28.0398,3000.0
2005-06-23 13:25:00,28.03,28.06,28.03,28.05,900.0,28.0298,28.0598,28.0298,28.0498,900.0
2005-06-23 13:30:00,28.04,28.04,28.02,28.02,8800.0,28.0398,28.0398,28.0198,28.0198,8800.0
2005-06-23 13:35:00,28.02,28.03,27.9,27.9,18700.0,28.0198,28.0298,27.8998,27.8998,18700.0
2005-06-23 13:40:00,27.9,27.9,27.73,27.77,41400.0,27.8998,27.8998,27.7298,27.7698,41400.0
2005-06-23 13:45:00,27.74,27.79,27.7,27.7,63400.0,27.7398,27.7898,27.6998,27.6998,63400.0
2005-06-23 13:50:00,27.69,27.7,27.57,27.59,20700.0,27.6898,27.6998,27.5698,27.5898,20700.0
2005-06-23 13:55:00,27.59,27.66,27.5,27.62,24200.0,27.5898,27.6598,27.4998,27.6198,24200.0
2005-06-23 14:00:00,27.62,27.66,27.58,27.64,17000.0,27.6198,27.6598,27.5798,27.6398,17000.0
2005-06-23 14:05:00,27.64,27.64,27.59,27.6,12100.0,27.6398,27.6398,27.5898,27.5998,12100.0
2005-06-23 14:10:00,27.6,27.6,27.54,27.54,9500.0,27.5998,27.5998,27.5398,27.5398,9500.0
2005-06-23 14:15:00,27.54,27.6,27.52,27.59,11800.0,27.5398,27.5998,27.5198,27.5898,11800.0
2005-06-23 14:20:00,27.59,27.6,27.58,27.6,14400.0,27.5898,27.5998,27.5798,27.5998,14400.0
2005-06-23 14:25:00,27.59,27.6,27.55,27.56,9100.0,27.5898,27.5998,27.5498,27.5598,9100.0
2005-06-23 14:30:00,27.56,27.56,27.53,27.54,14900.0,27.5598,27.5598,27.5298,27.5398,14900.0
2005-06-23 14:35:00,27.55,27.59,27.54,27.55,45100.0,27.5498,27.5898,27.5398,27.5498,45100.0
2005-06-23 14:40:00,27.57,27.57,27.52,27.52,7200.0,27.5698,27.5698,27.5198,27.5198,7200.0
2005-06-23 14:45:00,27.52,27.54,27.5,27.5,13000.0,27.5198,27.5398,27.4998,27.4998,13000.0
2005-06-23 14:50:00,27.51,27.53,27.41,27.41,32700.0,27.5098,27.5298,27.4098,27.4098,32700.0
2005-06-23 14:55:00,27.4,27.42,27.39,27.41,15800.0,27.3998,27.4198,27.3898,27.4098,15800.0
2005-06-23 15:00:00,27.41,27.42,27.38,27.41,22800.0,27.4098,27.4198,27.3798,27.4098,22800.0
2005-06-23 15:05:00,27.4,27.45,27.38,27.39,19200.0,27.3998,27.4498,27.3798,27.3898,19200.0
2005-06-23 15:10:00,27.4,27.4,27.32,27.36,32800.0,27.3998,27.3998,27.3198,27.3598,32800.0
2005-06-23 15:15:00,27.36,27.36,27.33,27.34,17200.0,27.3598,27.3598,27.3298,27.3398,17200.0
2005-06-23 15:20:00,27.34,27.34,27.1,27.14,111600.0,27.3398,27.3398,27.0998,27.1398,111600.0
2005-06-23 15:25:00,27.14,27.17,26.98,26.99,59800.0,27.1398,27.1698,26.9798,26.9898,59800.0
2005-06-23 15:30:00,27.0,27.09,26.98,27.08,52300.0,26.9998,27.0898,26.9798,27.0798,52300.0
2005-06-23 15:35:00,27.08,27.39,27.07,27.39,20500.0,27.0798,27.3898,27.0698,27.3898,20500.0
2005-06-23 15:40:00,27.39,27.4,27.23,27.26,41900.0,27.3898,27.3998,27.2298,27.2598,41900.0
2005-06-23 15:45:00,27.26,27.35,27.24,27.35,42400.0,27.2598,27.3498,27.2398,27.3498,42400.0
2005-06-23 15:50:00,27.25,27.28,27.23,27.28,24600.0,27.2498,27.2798,27.2298,27.2798,24600.0
2005-06-23 15:55:00,27.28,27.29,27.04,27.06,96900.0,27.2798,27.2898,27.0398,27.0598,96900.0
2005-06-24 09:30:00,27.04,27.23,27.04,27.22,23100.0,27.0398,27.2298,27.0398,27.2198,23100.0
2005-06-24 09:35:00,27.18,27.4,27.05,27.4,9900.0,27.1798,27.3998,27.0498,27.3998,9900.0
2005-06-24 09:40:00,27.4,27.43,27.07,27.07,11000.0,27.3998,27.4298,27.0698,27.0698,11000.0
2005-06-24 09:45:00,27.07,27.07,26.95,26.99,14600.0,27.0698,27.0698,26.9498,26.9898,14600.0
2005-06-24 09:50:00,26.99,27.07,26.96,27.01,16500.0,26.9898,27.0698,26.9598,27.0098,16500.0
2005-06-24 09:55:00,27.01,27.03,26.95,26.96,5400.0,27.0098,27.0298,26.9498,26.9598,5400.0
2005-06-24 10:00:00,26.96,26.98,26.9,26.9,12500.0,26.9598,26.9798,26.8998,26.8998,12500.0
2005-06-24 10:05:00,26.9,26.9,26.83,26.86,14700.0,26.8998,26.8998,26.8298,26.8598,14700.0
2005-06-24 10:10:00,26.87,27.0,26.87,26.98,7100.0,26.8698,26.9998,26.8698,26.9798,7100.0
2005-06-24 10:15:00,26.98,26.98,26.85,26.86,9900.0,26.9798,26.9798,26.8498,26.8598,9900.0
2005-06-24 10:20:00,26.87,26.88,26.8,26.84,35700.0,26.8698,26.8798,26.7998,26.8398,35700.0
2005-06-24 10:25:00,26.84,26.89,26.8,26.8,10500.0,26.8398,26.8898,26.7998,26.7998,10500.0
2005-06-24 10:30:00,26.81,26.88,26.8,26.85,9800.0,26.8098,26.8798,26.7998,26.8498,9800.0
2005-06-24 10:35:00,26.88,26.9,26.84,26.84,6700.0,26.8798,26.8998,26.8398,26.8398,6700.0
2005-06-24 10:40:00,26.83,26.91,26.83,26.88,11300.0,26.8298,26.9098,26.8298,26.8798,11300.0
2005-06-24 10:45:00,26.89,26.91,26.88,26.9,7500.0,26.8898,26.9098,26.8798,26.8998,7500.0
2005-06-24 10:50:00,26.89,26.94,26.89,26.93,7000.0,26.8898,26.9398,26.8898,26.9298,7000.0
2005-06-24 10:55:00,26.93,26.93,26.83,26.83,28300.0,26.9298,26.9298,26.8298,26.8298,28300.0
2005-06-24 11:00:00,26.83,26.85,26.79,26.85,15800.0,26.8298,26.8498,26.7898,26.8498,15800.0
2005-06-24 11:05:00,26.85,26.85,26.82,26.83,4900.0,26.8498,26.8498,26.8198,26.8298,4900.0
2005-06-24 11:10:00,26.84,26.9,26.83,26.9,5900.0,26.8398,26.8998,26.8298,26.8998,5900.0
2005-06-24 11:15:00,26.88,26.9,26.87,26.89,3900.0,26.8798,26.8998,26.8698,26.8898,3900.0
2005-06-24 11:20:00,26.9,26.92,26.81,26.82,13800.0,26.8998,26.9198,26.8098,26.8198,13800.0
2005-06-24 11:25:00,26.83,26.83,26.8,26.81,5800.0,26.8298,26.8298,26.7998,26.8098,5800.0
2005-06-24 11:30:00,26.82,26.85,26.82,26.85,7700.0,26.8198,26.8498,26.8198,26.8498,7700.0
2005-06-24 11:35:00,26.83,26.85,26.82,26.82,7300.0,26.8298,26.8498,26.8198,26.8198,7300.0
2005-06-24 11:40:00,26.83,26.84,26.8,26.84,4300.0,26.8298,26.8398,26.7998,26.8398,4300.0
2005-06-24 11:45:00,26.84,26.93,26.84,26.87,5500.0,26.8398,26.9298,26.8398,26.8698,5500.0
2005-06-24 11:50:00,26.84,26.84,26.75,26.77,11400.0,26.8398,26.8398,26.7498,26.7698,11400.0
2005-06-24 11:55:00,26.77,26.77,26.62,26.64,29800.0,26.7698,26.7698,26.6198,26.6398,29800.0
2005-06-24 12:00:00,26.63,26.7,26.63,26.69,14300.0,26.6298,26.6998,26.6298,26.6898,14300.0
2005-06-24 12:05:00,26.68,26.68,26.65,26.65,26000.0,26.6798,26.6798,26.6498,26.6498,26000.0
2005-06-24 12:10:00,26.64,26.66,26.62,26.63,10700.0,26.6398,26.6598,26.6198,26.6298,10700.0
2005-06-24 12:15:00,26.63,26.67,26.63,26.65,7400.0,26.6298,26.6698,26.6298,26.6498,7400.0
2005-06-24 12:20:00,26.66,26.68,26.65,26.68,5700.0,26.6598,26.6798,26.6498,26.6798,5700.0
2005-06-24 12:25:00,26.7,26.7,26.65,26.65,6900.0,26.6998,26.6998,26.6498,26.6498,6900.0
2005-06-24 12:30:00,26.64,26.65,26.64,26.65,2600.0,26.6398,26.6498,26.6398,26.6498,2600.0
2005-06-24 12:35:00,26.65,26.65,26.64,26.65,1800.0,26.6498,26.6498,26.6398,26.6498,1800.0
2005-06-24 12:40:00,26.65,26.66,26.64,26.65,2000.0,26.6498,26.6598,26.6398,26.6498,2000.0
2005-06-24 12:45:00,26.65,26.65,26.64,26.65,2900.0,26.6498,26.6498,26.6398,26.6498,2900.0
2005-06-24 12:50:00,26.66,26.67,26.64,26.64,8200.0,26.6598,26.6698,26.6398,26.6398,8200.0
2005-06-24 12:55:00,26.65,26.65,26.63,26.63,4800.0,26.6498,26.6498,26.6298,26.6298,4800.0
2005-06-24 13:00:00,26.62,26.62,26.56,26.6,10100.0,26.6198,26.6198,26.5598,26.5998,10100.0
2005-06-24 13:05:00,26.59,26.59,26.5,26.5,5600.0,26.5898,26.5898,26.4998,26.4998,5600.0
2005-06-24 13:10:00,26.5,26.5,26.38,26.44,15200.0,26.4998,26.4998,26.3798,26.4398,15200.0
2005-06-24 13:15:00,26.44,26.52,26.44,26.51,5700.0,26.4398,26.5198,26.4398,26.5098,5700.0
2005-06-24 13:20:00,26.52,26.52,26.49,26.5,5100.0,26.5198,26.5198,26.4898,26.4998,5100.0
2005-06-24 13:25:00,26.49,26.49,26.43,26.43,7600.0,26.4898,26.4898,26.4298,26.4298,7600.0
2005-06-24 13:30:00,26.44,26.46,26.4,26.41,11300.0,26.4398,26.4598,26.3998,26.4098,11300.0
2005-06-24 13:35:00,26.41,26.44,26.41,26.44,9900.0,26.4098,26.4398,26.4098,26.4398,9900.0
2005-06-24 13:40:00,26.44,26.45,26.42,26.44,24500.0,26.4398,26.4498,26.4198,26.4398,24500.0
2005-06-24 13:45:00,26.44,26.44,26.24,26.24,137600.0,26.4398,26.4398,26.2398,26.2398,137600.0
2005-06-24 13:50:00,26.26,26.32,26.25,26.25,29700.0,26.2598,26.3198,26.2498,26.2498,29700.0
2005-06-24 13:55:00,26.25,26.3,26.24,26.28,32400.0,26.2498,26.2998,26.2398,26.2798,32400.0
2005-06-24 14:00:00,26.28,26.28,26.08,26.26,194900.0,26.2798,26.2798,26.0798,26.2598,194900.0
2005-06-24 14:05:00,26.28,26.33,26.19,26.19,34300.0,26.2798,26.3298,26.1898,26.1898,34300.0
2005-06-24 14:10:00,26.2,26.25,26.18,26.25,73600.0,26.1998,26.2498,26.1798,26.2498,73600.0
2005-06-24 14:15:00,26.24,26.24,26.19,26.19,9900.0,26.2398,26.2398,26.1898,26.1898,9900.0
2005-06-24 14:20:00,26.2,26.23,26.11,26.12,31100.0,26.1998,26.2298,26.1098,26.1198,31100.0
2005-06-24 14:25:00,26.11,26.11,26.02,26.04,38400.0,26.1098,26.1098,26.0198,26.0398,38400.0
2005-06-24 14:30:00,26.05,26.06,25.83,25.85,72300.0,26.0498,26.0598,25.8298,25.8498,72300.0
2005-06-24 14:35:00,25.85,26.05,25.74,26.04,89000.0,25.8498,26.0498,25.7398,26.0398,89000.0
2005-06-24 14:40:00,26.04,26.06,25.97,26.0,34600.0,26.0398,26.0598,25.9698,25.9998,34600.0
2005-06-24 14:45:00,26.0,26.05,25.99,26.04,33100.0,25.9998,26.0498,25.9898,26.0398,33100.0
2005-06-24 14:50:00,26.03,26.1,26.03,26.06,48400.0,26.0298,26.0998,26.0298,26.0598,48400.0
2005-06-24 14:55:00,26.06,26.12,26.03,26.03,58900.0,26.0598,26.1198,26.0298,26.0298,58900.0
2005-06-24 15:00:00,26.03,26.15,26.02,26.14,41800.0,26.0298,26.1498,26.0198,26.1398,41800.0
2005-06-24 15:05:00,26.14,26.17,26.14,26.17,25600.0,26.1398,26.1698,26.1398,26.1698,25600.0
2005-06-24 15:10:00,26.17,26.23,26.17,26.22,42700.0,26.1698,26.2298,26.1698,26.2198,42700.0
2005-06-24 15:15:00,26.22,26.22,26.1,26.17,58200.0,26.2198,26.2198,26.0998,26.1698,58200.0
2005-06-24 15:20:00,26.18,26.24,26.17,26.2,80700.0,26.1798,26.2398,26.1698,26.1998,80700.0
2005-06-24 15:25:00,26.2,26.33,26.19,26.3,106700.0,26.1998,26.3298,26.1898,26.2998,106700.0
2005-06-24 15:30:00,26.3,26.48,26.3,26.4,81000.0,26.2998,26.4798,26.2998,26.3998,81000.0
2005-06-24 15:35:00,26.41,26.41,26.29,26.41,80200.0,26.4098,26.4098,26.2898,26.4098,80200.0
2005-06-24 15:40:00,26.41,26.41,26.28,26.3,33300.0,26.4098,26.4098,26.2798,26.2998,33300.0
2005-06-24 15:45:00,26.29,26.3,26.11,26.15,93400.0,26.2898,26.2998,26.1098,26.1498,93400.0
2005-06-24 15:50:00,26.14,26.3,26.1,26.16,135700.0,26.1398,26.2998,26.0998,26.1598,135700.0
2005-06-24 15:55:00,26.16,26.24,26.06,26.15,185900.0,26.1598,26.2398,26.0598,26.1498,185900.0
2005-06-27 09:30:00,26.28,26.32,26.15,26.15,13900.0,26.2798,26.3198,26.1498,26.1498,13900.0
2005-06-27 09:35:00,26.18,26.18,26.12,26.13,14400.0,26.1798,26.1798,26.1198,26.1298,14400.0
2005-06-27 09:40:00,26.18,26.26,26.17,26.26,36100.0,26.1798,26.2598,26.1698,26.2598,36100.0
2005-06-27 09:45:00,26.24,26.26,26.22,26.23,13000.0,26.2398,26.2598,26.2198,26.2298,13000.0
2005-06-27 09:50:00,26.23,26.23,26.02,26.04,32400.0,26.2298,26.2298,26.0198,26.0398,32400.0
2005-06-27 09:55:00,26.02,26.02,25.83,25.83,31400.0,26.0198,26.0198,25.8298,25.8298,31400.0
2005-06-27 10:00:00,25.83,25.99,25.5,25.64,70800.0,25.8298,25.9898,25.4998,25.6398,70800.0
2005-06-27 10:05:00,25.65,25.69,25.62,25.64,35700.0,25.6498,25.6898,25.6198,25.6398,35700.0
2005-06-27 10:10:00,25.64,25.64,25.62,25.62,11900.0,25.6398,25.6398,25.6198,25.6198,11900.0
2005-06-27 10:15:00,25.63,25.63,25.5,25.51,29500.0,25.6298,25.6298,25.4998,25.5098,29500.0
2005-06-27 10:20:00,25.51,25.55,25.47,25.53,18900.0,25.5098,25.5498,25.4698,25.5298,18900.0
2005-06-27 10:25:00,25.53,25.56,25.49,25.49,42800.0,25.5298,25.5598,25.4898,25.4898,42800.0
2005-06-27 10:30:00,25.49,25.54,25.49,25.54,46900.0,25.4898,25.5398,25.4898,25.5398,46900.0
2005-06-27 10:35:00,25.55,25.77,25.55,25.75,24300.0,25.5498,25.7698,25.5498,25.7498,24300.0
2005-06-27 10:40:00,25.75,25.83,25.75,25.81,10100.0,25.7498,25.8298,25.7498,25.8098,10100.0
2005-06-27 10:45:00,25.82,25.82,25.71,25.74,9600.0,25.8198,25.8198,25.7098,25.7398,9600.0
2005-06-27 10:50:00,25.74,25.81,25.74,25.8,8700.0,25.7398,25.8098,25.7398,25.7998,8700.0
2005-06-27 10:55:00,25.81,25.81,25.78,25.79,22800.0,25.8098,25.8098,25.7798,25.7898,22800.0
2005-06-27 11:00:00,25.79,25.79,25.75,25.75,17900.0,25.7898,25.7898,25.7498,25.7498,17900.0
2005-06-27 11:05:00,25.75,25.77,25.63,25.66,27700.0,25.7498,25.7698,25.6298,25.6598,27700.0
2005-06-27 11:10:00,25.65,25.66,25.51,25.53,22900.0,25.6498,25.6598,25.5098,25.5298,22900.0
2005-06-27 11:15:00,25.52,25.73,25.5,25.7,27900.0,25.5198,25.7298,25.4998,25.6998,27900.0
2005-06-27 11:20:00,25.7,25.74,25.69,25.74,3700.0,25.6998,25.7398,25.6898,25.7398,3700.0
2005-06-27 11:25:00,25.73,25.85,25.73,25.84,5200.0,25.7298,25.8498,25.7298,25.8398,5200.0
2005-06-27 11:30:00,25.84,25.9,25.81,25.9,28400.0,25.8398,25.8998,25.8098,25.8998,28400.0
2005-06-27 11:35:00,25.89,25.9,25.72,25.73,10900.0,25.8898,25.8998,25.7198,25.7298,10900.0
2005-06-27 11:40:00,25.73,25.76,25.73,25.75,8100.0,25.7298,25.7598,25.7298,25.7498,8100.0
2005-06-27 11:45:00,25.75,25.75,25.71,25.73,4500.0,25.7498,25.7498,25.7098,25.7298,4500.0
2005-06-27 11:50:00,25.74,25.75,25.68,25.68,8600.0,25.7398,25.7498,25.6798,25.6798,8600.0
2005-06-27 11:55:00,25.67,25.67,25.62,25.63,7800.0,25.6698,25.6698,25.6198,25.6298,7800.0
2005-06-27 12:00:00,25.62,25.68,25.62,25.67,9100.0,25.6198,25.6798,25.6198,25.6698,9100.0
2005-06-27 12:05:00,25.66,25.66,25.65,25.66,4600.0,25.6598,25.6598,25.6498,25.6598,4600.0
2005-06-27 12:10:00,25.66,25.66,25.65,25.66,5800.0,25.6598,25.6598,25.6498,25.6598,5800.0
2005-06-27 12:15:00,25.66,25.66,25.65,25.65,8900.0,25.6598,25.6598,25.6498,25.6498,8900.0
2005-06-27 12:20:00,25.66,25.73,25.66,25.68,15800.0,25.6598,25.7298,25.6598,25.6798,15800.0
2005-06-27 12:25:00,25.66,25.68,25.63,25.68,15300.0,25.6598,25.6798,25.6298,25.6798,15300.0
2005-06-27 12:30:00,25.68,25.7,25.68,25.69,6200.0,25.6798,25.6998,25.6798,25.6898,6200.0
2005-06-27 12:35:00,25.7,25.74,25.7,25.74,5800.0,25.6998,25.7398,25.6998,25.7398,5800.0
2005-06-27 12:40:00,25.74,25.75,25.74,25.75,3400.0,25.7398,25.7498,25.7398,25.7498,3400.0
2005-06-27 12:45:00,25.74,25.75,25.74,25.75,19400.0,25.7398,25.7498,25.7398,25.7498,19400.0
2005-06-27 12:50:00,25.74,25.75,25.73,25.74,9000.0,25.7398,25.7498,25.7298,25.7398,9000.0
2005-06-27 12:55:00,25.74,25.74,25.73,25.73,3700.0,25.7398,25.7398,25.7298,25.7298,3700.0
2005-06-27 13:00:00,25.73,25.73,25.7,25.7,8600.0,25.7298,25.7298,25.6998,25.6998,8600.0
2005-06-27 13:05:00,25.7,25.71,25.7,25.7,19800.0,25.6998,25.7098,25.6998,25.6998,19800.0
2005-06-27 13:10:00,25.7,25.7,25.68,25.69,8200.0,25.6998,25.6998,25.6798,25.6898,8200.0
2005-06-27 13:15:00,25.68,25.7,25.68,25.7,6500.0,25.6798,25.6998,25.6798,25.6998,6500.0
2005-06-27 13:20:00,25.7,25.78,25.7,25.78,22200.0,25.6998,25.7798,25.6998,25.7798,22200.0
2005-06-27 13:25:00,25.75,25.77,25.74,25.75,9500.0,25.7498,25.7698,25.7398,25.7498,9500.0
2005-06-27 13:30:00,25.76,25.78,25.75,25.77,7100.0,25.7598,25.7798,25.7498,25.7698,7100.0
2005-06-27 13:35:00,25.76,25.79,25.74,25.78,28800.0,25.7598,25.7898,25.7398,25.7798,28800.0
2005-06-27 13:40:00,25.79,25.81,25.79,25.8,8600.0,25.7898,25.8098,25.7898,25.7998,8600.0
2005-06-27 13:45:00,25.8,25.8,25.69,25.69,11000.0,25.7998,25.7998,25.6898,25.6898,11000.0
2005-06-27 13:50:00,25.7,25.72,25.68,25.71,5600.0,25.6998,25.7198,25.6798,25.7098,5600.0
2005-06-27 13:55:00,25.71,25.71,25.58,25.6,7600.0,25.7098,25.7098,25.5798,25.5998,7600.0
2005-06-27 14:00:00,25.59,25.6,25.55,25.59,10400.0,25.5898,25.5998,25.5498,25.5898,10400.0
2005-06-27 14:05:00,25.6,25.66,25.59,25.66,21800.0,25.5998,25.6598,25.5898,25.6598,21800.0
2005-06-27 14:10:00,25.66,25.7,25.62,25.62,7800.0,25.6598,25.6998,25.6198,25.6198,7800.0
2005-06-27 14:15:00,25.62,25.62,25.6,25.6,5100.0,25.6198,25.6198,25.5998,25.5998,5100.0
2005-06-27 14:20:00,25.6,25.62,25.56,25.59,7300.0,25.5998,25.6198,25.5598,25.5898,7300.0
2005-06-27 14:25:00,25.59,25.59,25.52,25.54,8700.0,25.5898,25.5898,25.5198,25.5398,8700.0
2005-06-27 14:30:00,25.52,25.59,25.5,25.59,23800.0,25.5198,25.5898,25.4998,25.5898,23800.0
2005-06-27 14:35:00,25.6,25.61,25.56,25.56,11400.0,25.5998,25.6098,25.5598,25.5598,11400.0
2005-06-27 14:40:00,25.57,25.57,25.47,25.52,17400.0,25.5698,25.5698,25.4698,25.5198,17400.0
2005-06-27 14:45:00,25.52,25.53,25.43,25.52,18200.0,25.5198,25.5298,25.4298,25.5198,18200.0
2005-06-27 14:50:00,25.51,25.67,25.51,25.66,9500.0,25.5098,25.6698,25.5098,25.6598,9500.0
2005-06-27 14:55:00,25.66,25.66,25.62,25.66,6100.0,25.6598,25.6598,25.6198,25.6598,6100.0
2005-06-27 15:00:00,25.67,25.67,25.63,25.64,6600.0,25.6698,25.6698,25.6298,25.6398,6600.0
2005-06-27 15:05:00,25.64,25.64,25.62,25.63,37800.0,25.6398,25.6398,25.6198,25.6298,37800.0
2005-06-27 15:10:00,25.63,25.74,25.63,25.66,21200.0,25.6298,25.7398,25.6298,25.6598,21200.0
2005-06-27 15:15:00,25.65,25.65,25.63,25.65,13000.0,25.6498,25.6498,25.6298,25.6498,13000.0
2005-06-27 15:20:00,25.65,25.65,25.64,25.64,8300.0,25.6498,25.6498,25.6398,25.6398,8300.0
2005-06-27 15:25:00,25.64,25.64,25.63,25.64,15000.0,25.6398,25.6398,25.6298,25.6398,15000.0
2005-06-27 15:30:00,25.64,25.74,25.63,25.74,25500.0,25.6398,25.7398,25.6298,25.7398,25500.0
2005-06-27 15:35:00,25.74,25.74,25.71,25.73,8000.0,25.7398,25.7398,25.7098,25.7298,8000.0
2005-06-27 15:40:00,25.73,25.73,25.62,25.62,15700.0,25.7298,25.7298,25.6198,25.6198,15700.0
2005-06-27 15:45:00,25.62,25.62,25.59,25.6,19100.0,25.6198,25.6198,25.5898,25.5998,19100.0
2005-06-27 15:50:00,25.6,25.66,25.59,25.64,23400.0,25.5998,25.6598,25.5898,25.6398,23400.0
2005-06-27 15:55:00,25.63,25.68,25.61,25.66,28200.0,25.6298,25.6798,25.6098,25.6598,28200.0
2005-06-28 09:30:00,25.7,25.75,25.64,25.64,9800.0,25.6998,25.7498,25.6398,25.6398,9800.0
2005-06-28 09:35:00,25.64,25.79,25.4,25.62,15200.0,25.6398,25.7898,25.3998,25.6198,15200.0
2005-06-28 09:40:00,25.66,25.99,25.66,25.85,11600.0,25.6598,25.9898,25.6598,25.8498,11600.0
2005-06-28 09:45:00,25.86,25.97,25.81,25.81,19100.0,25.8598,25.9698,25.8098,25.8098,19100.0
2005-06-28 09:50:00,25.8,25.88,25.8,25.86,17100.0,25.7998,25.8798,25.7998,25.8598,17100.0
2005-06-28 09:55:00,25.86,25.9,25.86,25.89,7800.0,25.8598,25.8998,25.8598,25.8898,7800.0
2005-06-28 10:00:00,25.89,25.9,25.89,25.9,21200.0,25.8898,25.8998,25.8898,25.8998,21200.0
2005-06-28 10:05:00,25.9,25.9,25.81,25.84,32800.0,25.8998,25.8998,25.8098,25.8398,32800.0
2005-06-28 10:10:00,25.85,25.97,25.84,25.97,11200.0,25.8498,25.9698,25.8398,25.9698,11200.0
2005-06-28 10:15:00,25.97,25.98,25.93,25.97,16000.0,25.9698,25.9798,25.9298,25.9698,16000.0
2005-06-28 10:20:00,25.97,25.97,25.95,25.96,8600.0,25.9698,25.9698,25.9498,25.9598,8600.0
2005-06-28 10:25:00,25.95,26.07,25.95,26.05,16800.0,25.9498,26.0698,25.9498,26.0498,16800.0
2005-06-28 10:30:00,26.05,26.09,26.04,26.04,15800.0,26.0498,26.0898,26.0398,26.0398,15800.0
2005-06-28 10:35:00,26.04,26.06,26.04,26.05,3000.0,26.0398,26.0598,26.0398,26.0498,3000.0
2005-06-28 10:40:00,26.05,26.06,26.05,26.06,4100.0,26.0498,26.0598,26.0498,26.0598,4100.0
2005-06-28 10:45:00,26.09,26.09,26.07,26.07,11200.0,26.0898,26.0898,26.0698,26.0698,11200.0
2005-06-28 10:50:00,26.08,26.08,26.02,26.03,11600.0,26.0798,26.0798,26.0198,26.0298,11600.0
2005-06-28 10:55:00,26.04,26.07,26.03,26.07,19500.0,26.0398,26.0698,26.0298,26.0698,19500.0
2005-06-28 11:00:00,26.05,26.07,26.05,26.06,10700.0,26.0498,26.0698,26.0498,26.0598,10700.0
2005-06-28 11:05:00,26.06,26.07,26.05,26.06,5800.0,26.0598,26.0698,26.0498,26.0598,5800.0
2005-06-28 11:10:00,26.06,26.07,26.06,26.06,4300.0,26.0598,26.0698,26.0598,26.0598,4300.0
2005-06-28 11:15:00,26.05,26.06,26.03,26.05,8600.0,26.0498,26.0598,26.0298,26.0498,8600.0
2005-06-28 11:20:00,26.05,26.12,26.05,26.12,18900.0,26.0498,26.1198,26.0498,26.1198,18900.0
2005-06-28 11:25:00,26.13,26.14,26.12,26.12,9600.0,26.1298,26.1398,26.1198,26.1198,9600.0
2005-06-28 11:30:00,26.11,26.11,26.04,26.04,9800.0,26.1098,26.1098,26.0398,26.0398,9800.0
2005-06-28 11:35:00,26.04,26.06,26.04,26.04,23000.0,26.0398,26.0598,26.0398,26.0398,23000.0
2005-06-28 11:40:00,26.04,26.05,25.91,25.91,22300.0,26.0398,26.0498,25.9098,25.9098,22300.0
2005-06-28 11:45:00,25.92,25.95,25.9,25.9,7900.0,25.9198,25.9498,25.8998,25.8998,7900.0
2005-06-28 11:50:00,25.9,25.9,25.81,25.84,16000.0,25.8998,25.8998,25.8098,25.8398,16000.0
2005-06-28 11:55:00,25.84,25.85,25.84,25.84,3300.0,25.8398,25.8498,25.8398,25.8398,3300.0
2005-06-28 12:00:00,25.85,25.9,25.84,25.9,8000.0,25.8498,25.8998,25.8398,25.8998,8000.0
2005-06-28 12:05:00,25.9,25.9,25.88,25.9,7400.0,25.8998,25.8998,25.8798,25.8998,7400.0
2005-06-28 12:10:00,25.89,25.91,25.89,25.9,6900.0,25.8898,25.9098,25.8898,25.8998,6900.0
2005-06-28 12:15:00,25.9,25.97,25.9,25.92,13500.0,25.8998,25.9698,25.8998,25.9198,13500.0
2005-06-28 12:20:00,25.92,25.92,25.89,25.89,4000.0,25.9198,25.9198,25.8898,25.8898,4000.0
2005-06-28 12:25:00,25.89,25.89,25.88,25.88,2700.0,25.8898,25.8898,25.8798,25.8798,2700.0
2005-06-28 12:30:00,25.88,25.89,25.83,25.83,8100.0,25.8798,25.8898,25.8298,25.8298,8100.0
2005-06-28 12:35:00,25.83,25.83,25.78,25.78,11300.0,25.8298,25.8298,25.7798,25.7798,11300.0
2005-06-28 12:40:00,25.77,25.78,25.71,25.74,8400.0,25.7698,25.7798,25.7098,25.7398,8400.0
2005-06-28 12:45:00,25.74,25.74,25.69,25.7,6200.0,25.7398,25.7398,25.6898,25.6998,6200.0
2005-06-28 12:50:00,25.7,25.73,25.69,25.73,3900.0,25.6998,25.7298,25.6898,25.7298,3900.0
2005-06-28 12:55:00,25.72,25.76,25.72,25.76,4300.0,25.7198,25.7598,25.7198,25.7598,4300.0
2005-06-28 13:00:00,25.77,25.82,25.77,25.82,4700.0,25.7698,25.8198,25.7698,25.8198,4700.0
2005-06-28 13:05:00,25.81,25.84,25.81,25.84,6600.0,25.8098,25.8398,25.8098,25.8398,6600.0
2005-06-28 13:10:00,25.85,25.92,25.85,25.92,13300.0,25.8498,25.9198,25.8498,25.9198,13300.0
2005-06-28 13:15:00,25.92,25.93,25.9,25.92,8400.0,25.9198,25.9298,25.8998,25.9198,8400.0
2005-06-28 13:20:00,25.92,25.94,25.91,25.94,9400.0,25.9198,25.9398,25.9098,25.9398,9400.0
2005-06-28 13:25:00,25.94,26.0,25.94,26.0,13600.0,25.9398,25.9998,25.9398,25.9998,13600.0
2005-06-28 13:30:00,26.0,26.01,25.99,26.01,22900.0,25.9998,26.0098,25.9898,26.0098,22900.0
2005-06-28 13:35:00,26.01,26.02,26.0,26.02,23300.0,26.0098,26.0198,25.9998,26.0198,23300.0
2005-06-28 13:40:00,26.02,26.03,26.02,26.03,3200.0,26.0198,26.0298,26.0198,26.0298,3200.0
2005-06-28 13:45:00,26.02,26.02,25.95,25.98,19400.0,26.0198,26.0198,25.9498,25.9798,19400.0
2005-06-28 13:50:00,25.99,26.02,25.99,26.02,5200.0,25.9898,26.0198,25.9898,26.0198,5200.0
2005-06-28 13:55:00,26.02,26.03,26.02,26.02,2500.0,26.0198,26.0298,26.0198,26.0198,2500.0
2005-06-28 14:00:00,26.02,26.09,26.02,26.08,12600.0,26.0198,26.0898,26.0198,26.0798,12600.0
2005-06-28 14:05:00,26.07,26.07,25.91,25.97,14500.0,26.0698,26.0698,25.9098,25.9698,14500.0
2005-06-28 14:10:00,25.97,26.03,25.97,26.03,4200.0,25.9698,26.0298,25.9698,26.0298,4200.0
2005-06-28 14:15:00,26.02,26.04,25.99,26.02,11400.0,26.0198,26.0398,25.9898,26.0198,11400.0
2005-06-28 14:20:00,26.01,26.01,25.99,25.99,6800.0,26.0098,26.0098,25.9898,25.9898,6800.0
2005-06-28 14:25:00,26.0,26.08,26.0,26.08,8400.0,25.9998,26.0798,25.9998,26.0798,8400.0
2005-06-28 14:30:00,26.08,26.15,26.08,26.15,8200.0,26.0798,26.1498,26.0798,26.1498,8200.0
2005-06-28 14:35:00,26.15,26.16,26.07,26.08,11400.0,26.1498,26.1598,26.0698,26.0798,11400.0
2005-06-28 14:40:00,26.08,26.09,25.99,26.0,17700.0,26.0798,26.0898,25.9898,25.9998,17700.0
2005-06-28 14:45:00,26.01,26.08,26.01,26.04,27900.0,26.0098,26.0798,26.0098,26.0398,27900.0
2005-06-28 14:50:00,26.05,26.06,26.0,26.0,19100.0,26.0498,26.0598,25.9998,25.9998,19100.0
2005-06-28 14:55:00,26.0,26.04,25.97,25.99,46600.0,25.9998,26.0398,25.9698,25.9898,46600.0
2005-06-28 15:00:00,25.99,26.0,25.99,26.0,9000.0,25.9898,25.9998,25.9898,25.9998,9000.0
2005-06-28 15:05:00,26.0,26.04,26.0,26.04,39700.0,25.9998,26.0398,25.9998,26.0398,39700.0
2005-06-28 15:10:00,26.04,26.06,26.0,26.03,22100.0,26.0398,26.0598,25.9998,26.0298,22100.0
2005-06-28 15:15:00,26.03,26.06,26.03,26.04,31200.0,26.0298,26.0598,26.0298,26.0398,31200.0
2005-06-28 15:20:00,26.06,26.08,26.0,26.0,22700.0,26.0598,26.0798,25.9998,25.9998,22700.0
2005-06-28 15:25:00,26.01,26.02,25.92,25.92,21100.0,26.0098,26.0198,25.9198,25.9198,21100.0
2005-06-28 15:30:00,25.92,25.95,25.9,25.95,15700.0,25.9198,25.9498,25.8998,25.9498,15700.0
2005-06-28 15:35:00,25.95,25.98,25.95,25.97,10900.0,25.9498,25.9798,25.9498,25.9698,10900.0
2005-06-28 15:40:00,25.97,25.98,25.96,25.98,13700.0,25.9698,25.9798,25.9598,25.9798,13700.0
2005-06-28 15:45:00,25.98,26.05,25.98,26.05,15600.0,25.9798,26.0498,25.9798,26.0498,15600.0
2005-06-28 15:50:00,26.05,26.05,26.01,26.04,28900.0,26.0498,26.0498,26.0098,26.0398,28900.0
2005-06-28 15:55:00,26.05,26.06,25.95,26.03,54500.0,26.0498,26.0598,25.9498,26.0298,54500.0
2005-06-29 09:30:00,26.0,26.19,26.0,26.11,17400.0,25.9998,26.1898,25.9998,26.1098,17400.0
2005-06-29 09:35:00,26.11,26.31,26.11,26.25,14700.0,26.1098,26.3098,26.1098,26.2498,14700.0
2005-06-29 09:40:00,26.25,26.28,26.2,26.2,9400.0,26.2498,26.2798,26.1998,26.1998,9400.0
2005-06-29 09:45:00,26.17,26.23,26.16,26.21,40500.0,26.1698,26.2298,26.1598,26.2098,40500.0
2005-06-29 09:50:00,26.2,26.21,26.17,26.17,16000.0,26.1998,26.2098,26.1698,26.1698,16000.0
2005-06-29 09:55:00,26.15,26.18,26.02,26.09,25000.0,26.1498,26.1798,26.0198,26.0898,25000.0
2005-06-29 10:00:00,26.03,26.1,26.02,26.03,10800.0,26.0298,26.0998,26.0198,26.0298,10800.0
2005-06-29 10:05:00,26.03,26.06,25.97,25.97,44300.0,26.0298,26.0598,25.9698,25.9698,44300.0
2005-06-29 10:10:00,25.98,26.0,25.92,25.94,10300.0,25.9798,25.9998,25.9198,25.9398,10300.0
2005-06-29 10:15:00,25.97,26.0,25.95,25.98,4000.0,25.9698,25.9998,25.9498,25.9798,4000.0
2005-06-29 10:20:00,25.98,26.01,25.93,25.93,8600.0,25.9798,26.0098,25.9298,25.9298,8600.0
2005-06-29 10:25:00,25.92,25.98,25.91,25.94,6500.0,25.9198,25.9798,25.9098,25.9398,6500.0
2005-06-29 10:30:00,25.93,26.05,25.93,26.03,22700.0,25.9298,26.0498,25.9298,26.0298,22700.0
2005-06-29 10:35:00,26.02,26.07,26.0,26.0,34100.0,26.0198,26.0698,25.9998,25.9998,34100.0
2005-06-29 10:40:00,26.0,26.04,26.0,26.0,67200.0,25.9998,26.0398,25.9998,25.9998,67200.0
2005-06-29 10:45:00,26.0,26.01,25.96,26.01,6600.0,25.9998,26.0098,25.9598,26.0098,6600.0
2005-06-29 10:50:00,26.01,26.02,26.0,26.02,12000.0,26.0098,26.0198,25.9998,26.0198,12000.0
2005-06-29 10:55:00,26.03,26.06,26.01,26.02,14200.0,26.0298,26.0598,26.0098,26.0198,14200.0
2005-06-29 11:00:00,26.03,26.03,26.01,26.01,5900.0,26.0298,26.0298,26.0098,26.0098,5900.0
2005-06-29 11:05:00,26.0,26.04,26.0,26.04,14700.0,25.9998,26.0398,25.9998,26.0398,14700.0
2005-06-29 11:10:00,26.04,26.06,26.0,26.0,24400.0,26.0398,26.0598,25.9998,25.9998,24400.0
2005-06-29 11:15:00,26.0,26.0,25.99,26.0,21600.0,25.9998,25.9998,25.9898,25.9998,21600.0
2005-06-29 11:20:00,26.0,26.0,25.95,25.95,5800.0,25.9998,25.9998,25.9498,25.9498,5800.0
2005-06-29 11:25:00,25.96,26.0,25.96,26.0,11400.0,25.9598,25.9998,25.9598,25.9998,11400.0
2005-06-29 11:30:00,26.0,26.0,26.0,26.0,26000.0,25.9998,25.9998,25.9998,25.9998,26000.0
2005-06-29 11:35:00,26.0,26.0,25.96,25.99,12000.0,25.9998,25.9998,25.9598,25.9898,12000.0
2005-06-29 11:40:00,25.97,26.0,25.97,26.0,25300.0,25.9698,25.9998,25.9698,25.9998,25300.0
2005-06-29 11:45:00,26.0,26.03,26.0,26.01,13900.0,25.9998,26.0298,25.9998,26.0098,13900.0
2005-06-29 11:50:00,26.01,26.03,26.01,26.03,3100.0,26.0098,26.0298,26.0098,26.0298,3100.0
2005-06-29 11:55:00,26.04,26.04,25.94,25.96,3000.0,26.0398,26.0398,25.9398,25.9598,3000.0
2005-06-29 12:00:00,25.97,25.98,25.95,25.96,4700.0,25.9698,25.9798,25.9498,25.9598,4700.0
2005-06-29 12:05:00,25.96,26.01,25.93,25.99,12700.0,25.9598,26.0098,25.9298,25.9898,12700.0
2005-06-29 12:10:00,25.99,25.99,25.96,25.96,1600.0,25.9898,25.9898,25.9598,25.9598,1600.0
2005-06-29 12:15:00,25.97,25.98,25.95,25.98,13000.0,25.9698,25.9798,25.9498,25.9798,13000.0
2005-06-29 12:20:00,25.98,25.98,25.96,25.96,12000.0,25.9798,25.9798,25.9598,25.9598,12000.0
2005-06-29 12:25:00,25.95,25.97,25.94,25.94,3700.0,25.9498,25.9698,25.9398,25.9398,3700.0
2005-06-29 12:30:00,25.94,25.94,25.93,25.93,3300.0,25.9398,25.9398,25.9298,25.9298,3300.0
2005-06-29 12:35:00,25.91,25.91,25.87,25.89,22300.0,25.9098,25.9098,25.8698,25.8898,22300.0
2005-06-29 12:40:00,25.9,25.9,25.86,25.86,6500.0,25.8998,25.8998,25.8598,25.8598,6500.0
2005-06-29 12:45:00,25.86,25.89,25.86,25.87,1500.0,25.8598,25.8898,25.8598,25.8698,1500.0
2005-06-29 12:50:00,25.87,25.89,25.87,25.89,3500.0,25.8698,25.8898,25.8698,25.8898,3500.0
2005-06-29 12:55:00,25.89,25.89,25.85,25.86,4800.0,25.8898,25.8898,25.8498,25.8598,4800.0
2005-06-29 13:00:00,25.88,25.91,25.88,25.91,4500.0,25.8798,25.9098,25.8798,25.9098,4500.0
2005-06-29 13:05:00,25.92,26.0,25.92,26.0,3800.0,25.9198,25.9998,25.9198,25.9998,3800.0
2005-06-29 13:10:00,26.0,26.01,25.98,25.99,3800.0,25.9998,26.0098,25.9798,25.9898,3800.0
2005-06-29 13:15:00,25.99,26.01,25.99,26.0,1900.0,25.9898,26.0098,25.9898,25.9998,1900.0
2005-06-29 13:20:00,26.0,26.02,25.99,26.02,20200.0,25.9998,26.0198,25.9898,26.0198,20200.0
2005-06-29 13:25:00,26.02,26.03,26.01,26.03,2400.0,26.0198,26.0298,26.0098,26.0298,2400.0
2005-06-29 13:30:00,26.04,26.05,26.02,26.02,4400.0,26.0398,26.0498,26.0198,26.0198,4400.0
2005-06-29 13:35:00,25.99,26.01,25.97,25.97,6700.0,25.9898,26.0098,25.9698,25.9698,6700.0
2005-06-29 13:40:00,25.97,25.98,25.96,25.98,4300.0,25.9698,25.9798,25.9598,25.9798,4300.0
2005-06-29 13:45:00,25.99,26.0,25.98,25.98,6300.0,25.9898,25.9998,25.9798,25.9798,6300.0
2005-06-29 13:50:00,25.98,25.99,25.98,25.98,2600.0,25.9798,25.9898,25.9798,25.9798,2600.0
2005-06-29 13:55:00,25.97,25.97,25.89,25.93,7400.0,25.9698,25.9698,25.8898,25.9298,7400.0
2005-06-29 14:00:00,25.91,25.93,25.88,25.88,5100.0,25.9098,25.9298,25.8798,25.8798,5100.0
2005-06-29 14:05:00,25.88,25.95,25.88,25.95,4200.0,25.8798,25.9498,25.8798,25.9498,4200.0
2005-06-29 14:10:00,25.96,25.98,25.96,25.96,2700.0,25.9598,25.9798,25.9598,25.9598,2700.0
2005-06-29 14:15:00,25.97,26.0,25.97,25.98,4300.0,25.9698,25.9998,25.9698,25.9798,4300.0
2005-06-29 14:20:00,25.99,26.0,25.99,26.0,2500.0,25.9898,25.9998,25.9898,25.9998,2500.0
2005-06-29 14:25:00,26.0,26.0,25.97,25.97,1400.0,25.9998,25.9998,25.9698,25.9698,1400.0
2005-06-29 14:30:00,25.99,25.99,25.92,25.92,5700.0,25.9898,25.9898,25.9198,25.9198,5700.0
2005-06-29 14:35:00,25.91,25.91,25.87,25.89,3900.0,25.9098,25.9098,25.8698,25.8898,3900.0
2005-06-29 14:40:00,25.88,25.9,25.88,25.9,6000.0,25.8798,25.8998,25.8798,25.8998,6000.0
2005-06-29 14:45:00,25.9,25.97,25.9,25.92,8000.0,25.8998,25.9698,25.8998,25.9198,8000.0
2005-06-29 14:50:00,25.91,25.93,25.89,25.89,4800.0,25.9098,25.9298,25.8898,25.8898,4800.0
2005-06-29 14:55:00,25.89,25.89,25.82,25.82,9800.0,25.8898,25.8898,25.8198,25.8198,9800.0
2005-06-29 15:00:00,25.82,25.83,25.8,25.82,5100.0,25.8198,25.8298,25.7998,25.8198,5100.0
2005-06-29 15:05:00,25.83,25.83,25.8,25.8,5500.0,25.8298,25.8298,25.7998,25.7998,5500.0
2005-06-29 15:10:00,25.81,25.82,25.75,25.77,27300.0,25.8098,25.8198,25.7498,25.7698,27300.0
2005-06-29 15:15:00,25.78,25.82,25.78,25.79,11100.0,25.7798,25.8198,25.7798,25.7898,11100.0
2005-06-29 15:20:00,25.78,25.78,25.69,25.69,11400.0,25.7798,25.7798,25.6898,25.6898,11400.0
2005-06-29 15:25:00,25.68,25.68,25.6,25.6,13600.0,25.6798,25.6798,25.5998,25.5998,13600.0
2005-06-29 15:30:00,25.59,25.61,25.58,25.59,17000.0,25.5898,25.6098,25.5798,25.5898,17000.0
2005-06-29 15:35:00,25.59,25.66,25.59,25.66,12200.0,25.5898,25.6598,25.5898,25.6598,12200.0
2005-06-29 15:40:00,25.66,25.76,25.65,25.76,12500.0,25.6598,25.7598,25.6498,25.7598,12500.0
2005-06-29 15:45:00,25.74,25.84,25.74,25.81,23700.0,25.7398,25.8398,25.7398,25.8098,23700.0
2005-06-29 15:50:00,25.82,25.82,25.79,25.81,24700.0,25.8198,25.8198,25.7898,25.8098,24700.0
2005-06-29 15:55:00,25.81,25.84,25.77,25.84,55300.0,25.8098,25.8398,25.7698,25.8398,55300.0
2005-06-30 09:30:00,25.86,26.0,25.86,26.0,3100.0,25.8598,25.9998,25.8598,25.9998,3100.0
2005-06-30 09:35:00,26.0,26.04,25.89,25.9,9300.0,25.9998,26.0398,25.8898,25.8998,9300.0
2005-06-30 09:40:00,25.9,25.94,25.84,25.87,8000.0,25.8998,25.9398,25.8398,25.8698,8000.0
2005-06-30 09:45:00,25.83,25.84,25.72,25.76,7300.0,25.8298,25.8398,25.7198,25.7598,7300.0
2005-06-30 09:50:00,25.74,25.8,25.7,25.7,11200.0,25.7398,25.7998,25.6998,25.6998,11200.0
2005-06-30 09:55:00,25.7,25.72,25.5,25.51,15000.0,25.6998,25.7198,25.4998,25.5098,15000.0
2005-06-30 10:00:00,25.52,25.6,25.51,25.59,11100.0,25.5198,25.5998,25.5098,25.5898,11100.0
2005-06-30 10:05:00,25.59,25.73,25.59,25.7,16300.0,25.5898,25.7298,25.5898,25.6998,16300.0
2005-06-30 10:10:00,25.7,25.8,25.7,25.77,17900.0,25.6998,25.7998,25.6998,25.7698,17900.0
2005-06-30 10:15:00,25.8,25.8,25.77,25.79,8300.0,25.7998,25.7998,25.7698,25.7898,8300.0
2005-06-30 10:20:00,25.8,25.8,25.72,25.73,10800.0,25.7998,25.7998,25.7198,25.7298,10800.0
2005-06-30 10:25:00,25.75,25.78,25.74,25.74,8600.0,25.7498,25.7798,25.7398,25.7398,8600.0
2005-06-30 10:30:00,25.75,25.75,25.71,25.73,3500.0,25.7498,25.7498,25.7098,25.7298,3500.0
2005-06-30 10:35:00,25.73,25.74,25.72,25.74,1900.0,25.7298,25.7398,25.7198,25.7398,1900.0
2005-06-30 10:40:00,25.74,25.8,25.74,25.76,3900.0,25.7398,25.7998,25.7398,25.7598,3900.0
2005-06-30 10:45:00,25.77,25.92,25.75,25.8,18600.0,25.7698,25.9198,25.7498,25.7998,18600.0
2005-06-30 10:50:00,25.8,25.8,25.77,25.78,7900.0,25.7998,25.7998,25.7698,25.7798,7900.0
2005-06-30 10:55:00,25.79,25.79,25.76,25.76,11500.0,25.7898,25.7898,25.7598,25.7598,11500.0
2005-06-30 11:00:00,25.77,25.78,25.61,25.63,13600.0,25.7698,25.7798,25.6098,25.6298,13600.0
2005-06-30 11:05:00,25.59,25.7,25.59,25.69,4500.0,25.5898,25.6998,25.5898,25.6898,4500.0
2005-06-30 11:10:00,25.67,25.69,25.6,25.6,36100.0,25.6698,25.6898,25.5998,25.5998,36100.0
2005-06-30 11:15:00,25.6,25.62,25.49,25.55,10200.0,25.5998,25.6198,25.4898,25.5498,10200.0
2005-06-30 11:20:00,25.55,25.56,25.49,25.55,10500.0,25.5498,25.5598,25.4898,25.5498,10500.0
2005-06-30 11:25:00,25.55,25.76,25.53,25.76,19200.0,25.5498,25.7598,25.5298,25.7598,19200.0
2005-06-30 11:30:00,25.63,25.7,25.62,25.64,6200.0,25.6298,25.6998,25.6198,25.6398,6200.0
2005-06-30 11:35:00,25.68,25.7,25.62,25.63,4600.0,25.6798,25.6998,25.6198,25.6298,4600.0
2005-06-30 11:40:00,25.65,25.68,25.65,25.68,1000.0,25.6498,25.6798,25.6498,25.6798,1000.0
2005-06-30 11:45:00,25.69,25.7,25.64,25.64,2700.0,25.6898,25.6998,25.6398,25.6398,2700.0
2005-06-30 11:50:00,25.66,25.66,25.65,25.65,3300.0,25.6598,25.6598,25.6498,25.6498,3300.0
2005-06-30 11:55:00,25.65,25.65,25.5,25.54,12600.0,25.6498,25.6498,25.4998,25.5398,12600.0
2005-06-30 12:00:00,25.55,25.61,25.55,25.61,900.0,25.5498,25.6098,25.5498,25.6098,900.0
2005-06-30 12:05:00,25.61,25.65,25.61,25.63,3400.0,25.6098,25.6498,25.6098,25.6298,3400.0
2005-06-30 12:10:00,25.64,25.72,25.64,25.72,5800.0,25.6398,25.7198,25.6398,25.7198,5800.0
2005-06-30 12:15:00,25.72,25.72,25.71,25.71,3700.0,25.7198,25.7198,25.7098,25.7098,3700.0
2005-06-30 12:20:00,25.72,25.75,25.72,25.75,5400.0,25.7198,25.7498,25.7198,25.7498,5400.0
2005-06-30 12:25:00,25.75,25.75,25.74,25.75,4300.0,25.7498,25.7498,25.7398,25.7498,4300.0
2005-06-30 12:30:00,25.75,25.8,25.75,25.8,7000.0,25.7498,25.7998,25.7498,25.7998,7000.0
2005-06-30 12:35:00,25.79,25.8,25.79,25.8,2000.0,25.7898,25.7998,25.7898,25.7998,2000.0
2005-06-30 12:40:00,25.8,25.8,25.67,25.67,7900.0,25.7998,25.7998,25.6698,25.6698,7900.0
2005-06-30 12:45:00,25.69,25.7,25.63,25.68,2500.0,25.6898,25.6998,25.6298,25.6798,2500.0
2005-06-30 12:50:00,25.68,25.68,25.67,25.68,1900.0,25.6798,25.6798,25.6698,25.6798,1900.0
2005-06-30 12:55:00,25.68,25.72,25.68,25.72,8600.0,25.6798,25.7198,25.6798,25.7198,8600.0
2005-06-30 13:00:00,25.72,25.72,25.69,25.72,4300.0,25.7198,25.7198,25.6898,25.7198,4300.0
2005-06-30 13:05:00,25.72,25.72,25.64,25.64,9600.0,25.7198,25.7198,25.6398,25.6398,9600.0
2005-06-30 13:10:00,25.65,25.65,25.65,25.65,1200.0,25.6498,25.6498,25.6498,25.6498,1200.0
2005-06-30 13:15:00,25.65,25.65,25.63,25.65,1200.0,25.6498,25.6498,25.6298,25.6498,1200.0
2005-06-30 13:20:00,25.65,25.65,25.65,25.65,700.0,25.6498,25.6498,25.6498,25.6498,700.0
2005-06-30 13:25:00,25.65,25.65,25.61,25.62,2600.0,25.6498,25.6498,25.6098,25.6198,2600.0
2005-06-30 13:30:00,25.62,25.62,25.51,25.53,6000.0,25.6198,25.6198,25.5098,25.5298,6000.0
2005-06-30 13:35:00,25.54,25.58,25.54,25.58,2600.0,25.5398,25.5798,25.5398,25.5798,2600.0
2005-06-30 13:40:00,25.58,25.59,25.54,25.55,10300.0,25.5798,25.5898,25.5398,25.5498,10300.0
2005-06-30 13:45:00,25.57,25.57,25.57,25.57,1100.0,25.5698,25.5698,25.5698,25.5698,1100.0
2005-06-30 13:50:00,25.57,25.58,25.57,25.58,4000.0,25.5698,25.5798,25.5698,25.5798,4000.0
2005-06-30 13:55:00,25.59,25.6,25.58,25.6,6200.0,25.5898,25.5998,25.5798,25.5998,6200.0
2005-06-30 14:00:00,25.6,25.6,25.58,25.58,5100.0,25.5998,25.5998,25.5798,25.5798,5100.0
2005-06-30 14:05:00,25.58,25.6,25.58,25.6,17700.0,25.5798,25.5998,25.5798,25.5998,17700.0
2005-06-30 14:10:00,25.6,25.6,25.59,25.6,6400.0,25.5998,25.5998,25.5898,25.5998,6400.0
2005-06-30 14:15:00,25.59,25.6,25.54,25.58,9400.0,25.5898,25.5998,25.5398,25.5798,9400.0
2005-06-30 14:20:00,25.56,25.56,25.5,25.5,23400.0,25.5598,25.5598,25.4998,25.4998,23400.0
2005-06-30 14:25:00,25.53,25.54,25.51,25.54,5100.0,25.5298,25.5398,25.5098,25.5398,5100.0
2005-06-30 14:30:00,25.54,25.54,25.46,25.46,15200.0,25.5398,25.5398,25.4598,25.4598,15200.0
2005-06-30 14:35:00,25.45,25.5,25.4,25.41,23500.0,25.4498,25.4998,25.3998,25.4098,23500.0
2005-06-30 14:40:00,25.41,25.41,25.4,25.41,2100.0,25.4098,25.4098,25.3998,25.4098,2100.0
2005-06-30 14:45:00,25.41,25.42,25.3,25.32,18700.0,25.4098,25.4198,25.2998,25.3198,18700.0
2005-06-30 14:50:00,25.33,25.4,25.33,25.4,16700.0,25.3298,25.3998,25.3298,25.3998,16700.0
2005-06-30 14:55:00,25.39,25.43,25.39,25.4,12100.0,25.3898,25.4298,25.3898,25.3998,12100.0
2005-06-30 15:00:00,25.41,25.41,25.38,25.4,24500.0,25.4098,25.4098,25.3798,25.3998,24500.0
2005-06-30 15:05:00,25.4,25.41,25.38,25.4,15800.0,25.3998,25.4098,25.3798,25.3998,15800.0
2005-06-30 15:10:00,25.4,25.47,25.39,25.46,14800.0,25.3998,25.4698,25.3898,25.4598,14800.0
2005-06-30 15:15:00,25.47,25.52,25.44,25.51,2100.0,25.4698,25.5198,25.4398,25.5098,2100.0
2005-06-30 15:20:00,25.52,25.56,25.47,25.49,12700.0,25.5198,25.5598,25.4698,25.4898,12700.0
2005-06-30 15:25:00,25.49,25.52,25.48,25.49,10100.0,25.4898,25.5198,25.4798,25.4898,10100.0
2005-06-30 15:30:00,25.5,25.51,25.5,25.5,10200.0,25.4998,25.5098,25.4998,25.4998,10200.0
2005-06-30 15:35:00,25.5,25.51,25.49,25.5,11300.0,25.4998,25.5098,25.4898,25.4998,11300.0
2005-06-30 15:40:00,25.49,25.49,25.43,25.46,14200.0,25.4898,25.4898,25.4298,25.4598,14200.0
2005-06-30 15:45:00,25.45,25.49,25.45,25.47,22900.0,25.4498,25.4898,25.4498,25.4698,22900.0
2005-06-30 15:50:00,25.47,25.48,25.44,25.46,28900.0,25.4698,25.4798,25.4398,25.4598,28900.0
2005-06-30 15:55:00,25.45,25.5,25.42,25.45,47300.0,25.4498,25.4998,25.4198,25.4498,47300.0
2005-07-01 09:30:00,25.61,25.61,25.5,25.55,13400.0,25.6098,25.6098,25.4998,25.5498,13400.0
2005-07-01 09:35:00,25.51,25.55,25.3,25.37,12500.0,25.5098,25.5498,25.2998,25.3698,12500.0
2005-07-01 09:40:00,25.37,25.54,25.37,25.5,11000.0,25.3698,25.5398,25.3698,25.4998,11000.0
2005-07-01 09:45:00,25.45,25.51,25.38,25.38,20000.0,25.4498,25.5098,25.3798,25.3798,20000.0
2005-07-01 09:50:00,25.38,25.44,25.38,25.43,1400.0,25.3798,25.4398,25.3798,25.4298,1400.0
2005-07-01 09:55:00,25.43,25.54,25.42,25.5,6800.0,25.4298,25.5398,25.4198,25.4998,6800.0
2005-07-01 10:00:00,25.5,25.64,25.48,25.57,11800.0,25.4998,25.6398,25.4798,25.5698,11800.0
2005-07-01 10:05:00,25.58,25.59,25.49,25.52,2600.0,25.5798,25.5898,25.4898,25.5198,2600.0
2005-07-01 10:10:00,25.51,25.58,25.49,25.51,6700.0,25.5098,25.5798,25.4898,25.5098,6700.0
2005-07-01 10:15:00,25.54,25.7,25.52,25.68,9600.0,25.5398,25.6998,25.5198,25.6798,9600.0
2005-07-01 10:20:00,25.65,25.68,25.6,25.65,2500.0,25.6498,25.6798,25.5998,25.6498,2500.0
2005-07-01 10:25:00,25.63,25.67,25.61,25.66,2500.0,25.6298,25.6698,25.6098,25.6598,2500.0
2005-07-01 10:30:00,25.66,25.75,25.66,25.73,7200.0,25.6598,25.7498,25.6598,25.7298,7200.0
2005-07-01 10:35:00,25.73,25.73,25.69,25.71,4500.0,25.7298,25.7298,25.6898,25.7098,4500.0
2005-07-01 10:40:00,25.7,25.7,25.65,25.65,2000.0,25.6998,25.6998,25.6498,25.6498,2000.0
2005-07-01 10:45:00,25.65,25.69,25.65,25.66,2500.0,25.6498,25.6898,25.6498,25.6598,2500.0
2005-07-01 10:50:00,25.67,25.68,25.66,25.66,700.0,25.6698,25.6798,25.6598,25.6598,700.0
2005-07-01 10:55:00,25.66,25.66,25.61,25.61,3500.0,25.6598,25.6598,25.6098,25.6098,3500.0
2005-07-01 11:00:00,25.59,25.59,25.47,25.47,11800.0,25.5898,25.5898,25.4698,25.4698,11800.0
2005-07-01 11:05:00,25.49,25.52,25.49,25.49,13900.0,25.4898,25.5198,25.4898,25.4898,13900.0
2005-07-01 11:10:00,25.5,25.52,25.49,25.5,1500.0,25.4998,25.5198,25.4898,25.4998,1500.0
2005-07-01 11:15:00,25.5,25.5,25.49,25.5,9700.0,25.4998,25.4998,25.4898,25.4998,9700.0
2005-07-01 11:20:00,25.51,25.52,25.49,25.5,4700.0,25.5098,25.5198,25.4898,25.4998,4700.0
2005-07-01 11:25:00,25.5,25.52,25.49,25.5,1600.0,25.4998,25.5198,25.4898,25.4998,1600.0
2005-07-01 11:30:00,25.5,25.51,25.47,25.47,14300.0,25.4998,25.5098,25.4698,25.4698,14300.0
2005-07-01 11:35:00,25.47,25.5,25.45,25.45,4400.0,25.4698,25.4998,25.4498,25.4498,4400.0
2005-07-01 11:40:00,25.46,25.48,25.46,25.47,3500.0,25.4598,25.4798,25.4598,25.4698,3500.0
2005-07-01 11:45:00,25.47,25.47,25.42,25.46,13900.0,25.4698,25.4698,25.4198,25.4598,13900.0
2005-07-01 11:50:00,25.53,25.53,25.46,25.5,10800.0,25.5298,25.5298,25.4598,25.4998,10800.0
2005-07-01 11:55:00,25.49,25.49,25.46,25.46,3300.0,25.4898,25.4898,25.4598,25.4598,3300.0
2005-07-01 12:00:00,25.46,25.46,25.36,25.36,10000.0,25.4598,25.4598,25.3598,25.3598,10000.0
2005-07-01 12:05:00,25.36,25.36,25.27,25.28,6200.0,25.3598,25.3598,25.2698,25.2798,6200.0
2005-07-01 12:10:00,25.27,25.27,25.25,25.25,4700.0,25.2698,25.2698,25.2498,25.2498,4700.0
2005-07-01 12:15:00,25.25,25.26,25.25,25.26,1500.0,25.2498,25.2598,25.2498,25.2598,1500.0
2005-07-01 12:20:00,25.26,25.28,25.26,25.28,1000.0,25.2598,25.2798,25.2598,25.2798,1000.0
2005-07-01 12:25:00,25.27,25.32,25.27,25.32,5500.0,25.2698,25.3198,25.2698,25.3198,5500.0
2005-07-01 12:30:00,25.32,25.32,25.29,25.29,3400.0,25.3198,25.3198,25.2898,25.2898,3400.0
2005-07-01 12:35:00,25.28,25.28,25.26,25.27,1300.0,25.2798,25.2798,25.2598,25.2698,1300.0
2005-07-01 12:40:00,25.26,25.28,25.25,25.28,900.0,25.2598,25.2798,25.2498,25.2798,900.0
2005-07-01 12:45:00,25.27,25.27,25.25,25.26,2000.0,25.2698,25.2698,25.2498,25.2598,2000.0
2005-07-01 12:50:00,25.25,25.27,25.25,25.27,2700.0,25.2498,25.2698,25.2498,25.2698,2700.0
2005-07-01 12:55:00,25.27,25.29,25.27,25.28,1100.0,25.2698,25.2898,25.2698,25.2798,1100.0
2005-07-01 13:00:00,25.28,25.32,25.26,25.32,2400.0,25.2798,25.3198,25.2598,25.3198,2400.0
2005-07-01 13:05:00,25.32,25.32,25.3,25.3,500.0,25.3198,25.3198,25.2998,25.2998,500.0
2005-07-01 13:10:00,25.3,25.32,25.3,25.32,1700.0,25.2998,25.3198,25.2998,25.3198,1700.0
2005-07-01 13:15:00,25.31,25.32,25.3,25.3,2100.0,25.3098,25.3198,25.2998,25.2998,2100.0
2005-07-01 13:20:00,25.3,25.31,25.3,25.3,2500.0,25.2998,25.3098,25.2998,25.2998,2500.0
2005-07-01 13:25:00,25.3,25.31,25.3,25.3,2100.0,25.2998,25.3098,25.2998,25.2998,2100.0
2005-07-01 13:30:00,25.3,25.31,25.29,25.3,2500.0,25.2998,25.3098,25.2898,25.2998,2500.0
2005-07-01 13:35:00,25.3,25.3,25.28,25.3,5300.0,25.2998,25.2998,25.2798,25.2998,5300.0
2005-07-01 13:40:00,25.3,25.31,25.27,25.3,6100.0,25.2998,25.3098,25.2698,25.2998,6100.0
2005-07-01 13:45:00,25.3,25.3,25.29,25.29,1300.0,25.2998,25.2998,25.2898,25.2898,1300.0
2005-07-01 13:50:00,25.29,25.36,25.28,25.36,6200.0,25.2898,25.3598,25.2798,25.3598,6200.0
2005-07-01 13:55:00,25.34,25.34,25.3,25.3,1400.0,25.3398,25.3398,25.2998,25.2998,1400.0
2005-07-01 14:00:00,25.31,25.34,25.29,25.32,11600.0,25.3098,25.3398,25.2898,25.3198,11600.0
2005-07-01 14:05:00,25.32,25.36,25.32,25.36,1000.0,25.3198,25.3598,25.3198,25.3598,1000.0
2005-07-01 14:10:00,25.34,25.36,25.34,25.36,1500.0,25.3398,25.3598,25.3398,25.3598,1500.0
2005-07-01 14:15:00,25.36,25.37,25.33,25.33,3900.0,25.3598,25.3698,25.3298,25.3298,3900.0
2005-07-01 14:20:00,25.33,25.34,25.33,25.34,1000.0,25.3298,25.3398,25.3298,25.3398,1000.0
2005-07-01 14:25:00,25.32,25.35,25.31,25.34,2400.0,25.3198,25.3498,25.3098,25.3398,2400.0
2005-07-01 14:30:00,25.32,25.32,25.31,25.32,700.0,25.3198,25.3198,25.3098,25.3198,700.0
2005-07-01 14:35:00,25.32,25.32,25.31,25.31,1300.0,25.3198,25.3198,25.3098,25.3098,1300.0
2005-07-01 14:40:00,25.31,25.32,25.3,25.3,8400.0,25.3098,25.3198,25.2998,25.2998,8400.0
2005-07-01 14:45:00,25.3,25.31,25.26,25.27,5700.0,25.2998,25.3098,25.2598,25.2698,5700.0
2005-07-01 14:50:00,25.27,25.29,25.03,25.12,40500.0,25.2698,25.2898,25.0298,25.1198,40500.0
2005-07-01 14:55:00,25.1,25.13,24.97,25.02,28900.0,25.0998,25.1298,24.9698,25.0198,28900.0
2005-07-01 15:00:00,25.03,25.12,25.02,25.06,16800.0,25.0298,25.1198,25.0198,25.0598,16800.0
2005-07-01 15:05:00,25.06,25.09,25.05,25.09,10700.0,25.0598,25.0898,25.0498,25.0898,10700.0
2005-07-01 15:10:00,25.09,25.11,25.03,25.03,11700.0,25.0898,25.1098,25.0298,25.0298,11700.0
2005-07-01 15:15:00,25.03,25.04,25.03,25.03,14100.0,25.0298,25.0398,25.0298,25.0298,14100.0
2005-07-01 15:20:00,25.03,25.08,25.03,25.07,15100.0,25.0298,25.0798,25.0298,25.0698,15100.0
2005-07-01 15:25:00,25.07,25.07,24.99,25.03,18400.0,25.0698,25.0698,24.9898,25.0298,18400.0
2005-07-01 15:30:00,25.03,25.12,25.0,25.06,7700.0,25.0298,25.1198,24.9998,25.0598,7700.0
2005-07-01 15:35:00,25.09,25.19,25.07,25.19,7000.0,25.0898,25.1898,25.0698,25.1898,7000.0
2005-07-01 15:40:00,25.18,25.24,25.18,25.21,8300.0,25.1798,25.2398,25.1798,25.2098,8300.0
2005-07-01 15:45:00,25.22,25.34,25.21,25.26,29300.0,25.2198,25.3398,25.2098,25.2598,29300.0
2005-07-01 15:50:00,25.27,25.35,25.25,25.26,37300.0,25.2698,25.3498,25.2498,25.2598,37300.0
2005-07-01 15:55:00,25.26,25.4,25.22,25.4,74000.0,25.2598,25.3998,25.2198,25.3998,74000.0
2005-07-05 09:30:00,25.46,25.47,25.18,25.29,22800.0,25.4598,25.4698,25.1798,25.2898,22800.0
2005-07-05 09:35:00,25.29,25.44,25.29,25.44,5800.0,25.2898,25.4398,25.2898,25.4398,5800.0
2005-07-05 09:40:00,25.43,25.46,25.41,25.46,7500.0,25.4298,25.4598,25.4098,25.4598,7500.0
2005-07-05 09:45:00,25.46,25.46,25.44,25.46,5000.0,25.4598,25.4598,25.4398,25.4598,5000.0
2005-07-05 09:50:00,25.46,25.46,25.37,25.39,10300.0,25.4598,25.4598,25.3698,25.3898,10300.0
2005-07-05 09:55:00,25.39,25.39,25.39,25.39,2000.0,25.3898,25.3898,25.3898,25.3898,2000.0
2005-07-05 10:00:00,25.39,25.39,25.35,25.35,12300.0,25.3898,25.3898,25.3498,25.3498,12300.0
2005-07-05 10:05:00,25.34,25.35,25.34,25.34,18000.0,25.3398,25.3498,25.3398,25.3398,18000.0
2005-07-05 10:10:00,25.34,25.35,25.34,25.35,9800.0,25.3398,25.3498,25.3398,25.3498,9800.0
2005-07-05 10:15:00,25.35,25.37,25.34,25.37,9600.0,25.3498,25.3698,25.3398,25.3698,9600.0
2005-07-05 10:20:00,25.37,25.39,25.37,25.39,1500.0,25.3698,25.3898,25.3698,25.3898,1500.0
2005-07-05 10:25:00,25.39,25.39,25.38,25.38,6000.0,25.3898,25.3898,25.3798,25.3798,6000.0
2005-07-05 10:30:00,25.39,25.48,25.39,25.48,16700.0,25.3898,25.4798,25.3898,25.4798,16700.0
2005-07-05 10:35:00,25.48,25.5,25.48,25.5,6900.0,25.4798,25.4998,25.4798,25.4998,6900.0
2005-07-05 10:40:00,25.5,25.52,25.5,25.51,12300.0,25.4998,25.5198,25.4998,25.5098,12300.0
2005-07-05 10:45:00,25.5,25.51,25.49,25.51,3400.0,25.4998,25.5098,25.4898,25.5098,3400.0
2005-07-05 10:50:00,25.51,25.51,25.5,25.51,3100.0,25.5098,25.5098,25.4998,25.5098,3100.0
2005-07-05 10:55:00,25.5,25.51,25.5,25.5,4000.0,25.4998,25.5098,25.4998,25.4998,4000.0
2005-07-05 11:00:00,25.5,25.51,25.39,25.43,13400.0,25.4998,25.5098,25.3898,25.4298,13400.0
2005-07-05 11:05:00,25.43,25.43,25.42,25.42,2600.0,25.4298,25.4298,25.4198,25.4198,2600.0
2005-07-05 11:10:00,25.43,25.49,25.42,25.49,2300.0,25.4298,25.4898,25.4198,25.4898,2300.0
2005-07-05 11:15:00,25.49,25.5,25.45,25.48,16800.0,25.4898,25.4998,25.4498,25.4798,16800.0
2005-07-05 11:20:00,25.48,25.5,25.48,25.49,2800.0,25.4798,25.4998,25.4798,25.4898,2800.0
2005-07-05 11:25:00,25.49,25.5,25.48,25.48,2500.0,25.4898,25.4998,25.4798,25.4798,2500.0
2005-07-05 11:30:00,25.49,25.49,25.44,25.44,4000.0,25.4898,25.4898,25.4398,25.4398,4000.0
2005-07-05 11:35:00,25.44,25.44,25.43,25.43,800.0,25.4398,25.4398,25.4298,25.4298,800.0
2005-07-05 11:40:00,25.41,25.41,25.34,25.34,5000.0,25.4098,25.4098,25.3398,25.3398,5000.0
2005-07-05 11:45:00,25.34,25.34,25.3,25.31,3600.0,25.3398,25.3398,25.2998,25.3098,3600.0
2005-07-05 11:50:00,25.31,25.42,25.3,25.4,13400.0,25.3098,25.4198,25.2998,25.3998,13400.0
2005-07-05 11:55:00,25.4,25.4,25.37,25.37,2200.0,25.3998,25.3998,25.3698,25.3698,2200.0
2005-07-05 12:00:00,25.36,25.42,25.36,25.4,9600.0,25.3598,25.4198,25.3598,25.3998,9600.0
2005-07-05 12:05:00,25.4,25.42,25.39,25.39,2500.0,25.3998,25.4198,25.3898,25.3898,2500.0
2005-07-05 12:10:00,25.4,25.4,25.39,25.39,3700.0,25.3998,25.3998,25.3898,25.3898,3700.0
2005-07-05 12:15:00,25.38,25.47,25.38,25.46,10000.0,25.3798,25.4698,25.3798,25.4598,10000.0
2005-07-05 12:20:00,25.47,25.47,25.45,25.46,2000.0,25.4698,25.4698,25.4498,25.4598,2000.0
2005-07-05 12:25:00,25.47,25.48,25.46,25.46,4000.0,25.4698,25.4798,25.4598,25.4598,4000.0
2005-07-05 12:30:00,25.47,25.51,25.47,25.5,4400.0,25.4698,25.5098,25.4698,25.4998,4400.0
2005-07-05 12:35:00,25.52,25.52,25.51,25.52,1900.0,25.5198,25.5198,25.5098,25.5198,1900.0
2005-07-05 12:40:00,25.52,25.52,25.51,25.52,4200.0,25.5198,25.5198,25.5098,25.5198,4200.0
2005-07-05 12:45:00,25.52,25.53,25.51,25.53,3100.0,25.5198,25.5298,25.5098,25.5298,3100.0
2005-07-05 12:50:00,25.53,25.54,25.53,25.53,3000.0,25.5298,25.5398,25.5298,25.5298,3000.0
2005-07-05 12:55:00,25.53,25.54,25.52,25.52,4900.0,25.5298,25.5398,25.5198,25.5198,4900.0
2005-07-05 13:00:00,25.51,25.55,25.51,25.53,1900.0,25.5098,25.5498,25.5098,25.5298,1900.0
2005-07-05 13:05:00,25.54,25.54,25.5,25.5,5000.0,25.5398,25.5398,25.4998,25.4998,5000.0
2005-07-05 13:10:00,25.5,25.5,25.5,25.5,1900.0,25.4998,25.4998,25.4998,25.4998,1900.0
2005-07-05 13:15:00,25.5,25.5,25.49,25.49,2700.0,25.4998,25.4998,25.4898,25.4898,2700.0
2005-07-05 13:20:00,25.5,25.5,25.5,25.5,3900.0,25.4998,25.4998,25.4998,25.4998,3900.0
2005-07-05 13:25:00,25.5,25.5,25.5,25.5,2100.0,25.4998,25.4998,25.4998,25.4998,2100.0
2005-07-05 13:30:00,25.5,25.5,25.47,25.47,3900.0,25.4998,25.4998,25.4698,25.4698,3900.0
2005-07-05 13:35:00,25.47,25.5,25.46,25.5,16500.0,25.4698,25.4998,25.4598,25.4998,16500.0
2005-07-05 13:40:00,25.51,25.51,25.5,25.5,4400.0,25.5098,25.5098,25.4998,25.4998,4400.0
2005-07-05 13:45:00,25.52,25.52,25.49,25.49,1000.0,25.5198,25.5198,25.4898,25.4898,1000.0
2005-07-05 13:50:00,25.52,25.53,25.52,25.53,8300.0,25.5198,25.5298,25.5198,25.5298,8300.0
2005-07-05 13:55:00,25.54,25.55,25.51,25.53,4500.0,25.5398,25.5498,25.5098,25.5298,4500.0
2005-07-05 14:00:00,25.51,25.53,25.48,25.53,18000.0,25.5098,25.5298,25.4798,25.5298,18000.0
2005-07-05 14:05:00,25.53,25.56,25.53,25.56,3000.0,25.5298,25.5598,25.5298,25.5598,3000.0
2005-07-05 14:10:00,25.56,25.63,25.56,25.63,11400.0,25.5598,25.6298,25.5598,25.6298,11400.0
2005-07-05 14:15:00,25.64,25.85,25.58,25.8,53800.0,25.6398,25.8498,25.5798,25.7998,53800.0
2005-07-05 14:20:00,25.8,25.8,25.7,25.71,13600.0,25.7998,25.7998,25.6998,25.7098,13600.0
2005-07-05 14:25:00,25.71,25.71,25.68,25.69,12500.0,25.7098,25.7098,25.6798,25.6898,12500.0
2005-07-05 14:30:00,25.68,25.69,25.65,25.67,10700.0,25.6798,25.6898,25.6498,25.6698,10700.0
2005-07-05 14:35:00,25.67,25.71,25.65,25.69,10300.0,25.6698,25.7098,25.6498,25.6898,10300.0
2005-07-05 14:40:00,25.7,25.76,25.7,25.75,8800.0,25.6998,25.7598,25.6998,25.7498,8800.0
2005-07-05 14:45:00,25.74,25.74,25.69,25.69,5800.0,25.7398,25.7398,25.6898,25.6898,5800.0
2005-07-05 14:50:00,25.7,25.7,25.69,25.7,1200.0,25.6998,25.6998,25.6898,25.6998,1200.0
2005-07-05 14:55:00,25.7,25.71,25.68,25.69,1700.0,25.6998,25.7098,25.6798,25.6898,1700.0
2005-07-05 15:00:00,25.68,25.69,25.66,25.67,3200.0,25.6798,25.6898,25.6598,25.6698,3200.0
2005-07-05 15:05:00,25.65,25.66,25.64,25.64,2800.0,25.6498,25.6598,25.6398,25.6398,2800.0
2005-07-05 15:10:00,25.64,25.65,25.61,25.61,2900.0,25.6398,25.6498,25.6098,25.6098,2900.0
2005-07-05 15:15:00,25.61,25.62,25.6,25.6,4100.0,25.6098,25.6198,25.5998,25.5998,4100.0
2005-07-05 15:20:00,25.6,25.63,25.59,25.63,5200.0,25.5998,25.6298,25.5898,25.6298,5200.0
2005-07-05 15:25:00,25.61,25.65,25.61,25.62,6300.0,25.6098,25.6498,25.6098,25.6198,6300.0
2005-07-05 15:30:00,25.62,25.65,25.62,25.65,4200.0,25.6198,25.6498,25.6198,25.6498,4200.0
2005-07-05 15:35:00,25.66,25.66,25.63,25.66,6900.0,25.6598,25.6598,25.6298,25.6598,6900.0
2005-07-05 15:40:00,25.66,25.71,25.66,25.71,6500.0,25.6598,25.7098,25.6598,25.7098,6500.0
2005-07-05 15:45:00,25.71,25.73,25.57,25.6,17500.0,25.7098,25.7298,25.5698,25.5998,17500.0
2005-07-05 15:50:00,25.61,25.77,25.61,25.76,27900.0,25.6098,25.7698,25.6098,25.7598,27900.0
2005-07-05 15:55:00,25.74,25.77,25.68,25.71,45100.0,25.7398,25.7698,25.6798,25.7098,45100.0
2005-07-06 09:30:00,25.71,25.78,25.67,25.67,6900.0,25.7098,25.7798,25.6698,25.6698,6900.0
2005-07-06 09:35:00,25.66,25.68,25.58,25.67,5500.0,25.6598,25.6798,25.5798,25.6698,5500.0
2005-07-06 09:40:00,25.63,25.69,25.62,25.69,6300.0,25.6298,25.6898,25.6198,25.6898,6300.0
2005-07-06 09:45:00,25.65,25.68,25.63,25.68,3800.0,25.6498,25.6798,25.6298,25.6798,3800.0
2005-07-06 09:50:00,25.68,25.68,25.66,25.68,6600.0,25.6798,25.6798,25.6598,25.6798,6600.0
2005-07-06 09:55:00,25.69,25.81,25.69,25.73,5200.0,25.6898,25.8098,25.6898,25.7298,5200.0
2005-07-06 10:00:00,25.75,25.82,25.74,25.82,5400.0,25.7498,25.8198,25.7398,25.8198,5400.0
2005-07-06 10:05:00,25.72,25.83,25.72,25.82,14500.0,25.7198,25.8298,25.7198,25.8198,14500.0
2005-07-06 10:10:00,25.83,25.86,25.8,25.8,14800.0,25.8298,25.8598,25.7998,25.7998,14800.0
2005-07-06 10:15:00,25.81,25.81,25.75,25.76,10100.0,25.8098,25.8098,25.7498,25.7598,10100.0
2005-07-06 10:20:00,25.8,25.8,25.75,25.76,6100.0,25.7998,25.7998,25.7498,25.7598,6100.0
2005-07-06 10:25:00,25.75,25.76,25.68,25.68,11400.0,25.7498,25.7598,25.6798,25.6798,11400.0
2005-07-06 10:30:00,25.7,25.7,25.66,25.67,2300.0,25.6998,25.6998,25.6598,25.6698,2300.0
2005-07-06 10:35:00,25.65,25.65,25.62,25.62,4600.0,25.6498,25.6498,25.6198,25.6198,4600.0
2005-07-06 10:40:00,25.62,25.62,25.57,25.57,3700.0,25.6198,25.6198,25.5698,25.5698,3700.0
2005-07-06 10:45:00,25.56,25.58,25.56,25.56,4800.0,25.5598,25.5798,25.5598,25.5598,4800.0
2005-07-06 10:50:00,25.56,25.56,25.53,25.53,3500.0,25.5598,25.5598,25.5298,25.5298,3500.0
2005-07-06 10:55:00,25.53,25.53,25.5,25.5,3300.0,25.5298,25.5298,25.4998,25.4998,3300.0
2005-07-06 11:00:00,25.52,25.54,25.51,25.52,5000.0,25.5198,25.5398,25.5098,25.5198,5000.0
2005-07-06 11:05:00,25.52,25.52,25.51,25.52,4300.0,25.5198,25.5198,25.5098,25.5198,4300.0
2005-07-06 11:10:00,25.51,25.59,25.51,25.59,3300.0,25.5098,25.5898,25.5098,25.5898,3300.0
2005-07-06 11:15:00,25.6,25.6,25.58,25.58,1300.0,25.5998,25.5998,25.5798,25.5798,1300.0
2005-07-06 11:20:00,25.58,25.63,25.56,25.6,19500.0,25.5798,25.6298,25.5598,25.5998,19500.0
2005-07-06 11:25:00,25.59,25.6,25.57,25.57,1300.0,25.5898,25.5998,25.5698,25.5698,1300.0
2005-07-06 11:30:00,25.57,25.57,25.55,25.55,2900.0,25.5698,25.5698,25.5498,25.5498,2900.0
2005-07-06 11:35:00,25.55,25.55,25.5,25.5,2400.0,25.5498,25.5498,25.4998,25.4998,2400.0
2005-07-06 11:40:00,25.5,25.5,25.47,25.47,2700.0,25.4998,25.4998,25.4698,25.4698,2700.0
2005-07-06 11:45:00,25.47,25.49,25.41,25.42,2900.0,25.4698,25.4898,25.4098,25.4198,2900.0
2005-07-06 11:50:00,25.42,25.43,25.42,25.43,3000.0,25.4198,25.4298,25.4198,25.4298,3000.0
2005-07-06 11:55:00,25.42,25.44,25.42,25.44,1200.0,25.4198,25.4398,25.4198,25.4398,1200.0
2005-07-06 12:00:00,25.45,25.45,25.44,25.44,1200.0,25.4498,25.4498,25.4398,25.4398,1200.0
2005-07-06 12:05:00,25.44,25.5,25.44,25.49,5500.0,25.4398,25.4998,25.4398,25.4898,5500.0
2005-07-06 12:10:00,25.5,25.5,25.48,25.5,3500.0,25.4998,25.4998,25.4798,25.4998,3500.0
2005-07-06 12:15:00,25.49,25.5,25.47,25.49,17300.0,25.4898,25.4998,25.4698,25.4898,17300.0
2005-07-06 12:20:00,25.49,25.49,25.47,25.48,7300.0,25.4898,25.4898,25.4698,25.4798,7300.0
2005-07-06 12:25:00,25.47,25.48,25.45,25.46,5700.0,25.4698,25.4798,25.4498,25.4598,5700.0
2005-07-06 12:30:00,25.46,25.52,25.46,25.47,5900.0,25.4598,25.5198,25.4598,25.4698,5900.0
2005-07-06 12:35:00,25.5,25.5,25.46,25.46,3200.0,25.4998,25.4998,25.4598,25.4598,3200.0
2005-07-06 12:40:00,25.46,25.53,25.46,25.5,5800.0,25.4598,25.5298,25.4598,25.4998,5800.0
2005-07-06 12:45:00,25.51,25.52,25.47,25.49,11500.0,25.5098,25.5198,25.4698,25.4898,11500.0
2005-07-06 12:50:00,25.47,25.49,25.47,25.49,1400.0,25.4698,25.4898,25.4698,25.4898,1400.0
2005-07-06 12:55:00,25.47,25.52,25.46,25.52,6400.0,25.4698,25.5198,25.4598,25.5198,6400.0
2005-07-06 13:00:00,25.49,25.5,25.47,25.5,8100.0,25.4898,25.4998,25.4698,25.4998,8100.0
2005-07-06 13:05:00,25.5,25.52,25.48,25.5,16000.0,25.4998,25.5198,25.4798,25.4998,16000.0
2005-07-06 13:10:00,25.49,25.54,25.49,25.5,15500.0,25.4898,25.5398,25.4898,25.4998,15500.0
2005-07-06 13:15:00,25.51,25.52,25.51,25.52,1800.0,25.5098,25.5198,25.5098,25.5198,1800.0
2005-07-06 13:20:00,25.52,25.52,25.5,25.5,30200.0,25.5198,25.5198,25.4998,25.4998,30200.0
2005-07-06 13:25:00,25.48,25.51,25.48,25.51,6000.0,25.4798,25.5098,25.4798,25.5098,6000.0
2005-07-06 13:30:00,25.51,25.52,25.5,25.5,8900.0,25.5098,25.5198,25.4998,25.4998,8900.0
2005-07-06 13:35:00,25.5,25.5,25.46,25.49,3100.0,25.4998,25.4998,25.4598,25.4898,3100.0
2005-07-06 13:40:00,25.49,25.51,25.49,25.51,2400.0,25.4898,25.5098,25.4898,25.5098,2400.0
2005-07-06 13:45:00,25.51,25.58,25.5,25.55,5700.0,25.5098,25.5798,25.4998,25.5498,5700.0
2005-07-06 13:50:00,25.55,25.57,25.54,25.54,3800.0,25.5498,25.5698,25.5398,25.5398,3800.0
2005-07-06 13:55:00,25.57,25.57,25.53,25.54,2600.0,25.5698,25.5698,25.5298,25.5398,2600.0
2005-07-06 14:00:00,25.54,25.55,25.53,25.53,2100.0,25.5398,25.5498,25.5298,25.5298,2100.0
2005-07-06 14:05:00,25.53,25.54,25.52,25.52,9700.0,25.5298,25.5398,25.5198,25.5198,9700.0
2005-07-06 14:10:00,25.51,25.53,25.51,25.53,2700.0,25.5098,25.5298,25.5098,25.5298,2700.0
2005-07-06 14:15:00,25.51,25.52,25.5,25.5,1500.0,25.5098,25.5198,25.4998,25.4998,1500.0
2005-07-06 14:20:00,25.5,25.5,25.45,25.47,5200.0,25.4998,25.4998,25.4498,25.4698,5200.0
2005-07-06 14:25:00,25.48,25.48,25.46,25.46,1600.0,25.4798,25.4798,25.4598,25.4598,1600.0
2005-07-06 14:30:00,25.47,25.48,25.42,25.43,8500.0,25.4698,25.4798,25.4198,25.4298,8500.0
2005-07-06 14:35:00,25.43,25.46,25.42,25.44,6200.0,25.4298,25.4598,25.4198,25.4398,6200.0
2005-07-06 14:40:00,25.46,25.49,25.44,25.49,9100.0,25.4598,25.4898,25.4398,25.4898,9100.0
2005-07-06 14:45:00,25.5,25.54,25.48,25.53,8500.0,25.4998,25.5398,25.4798,25.5298,8500.0
2005-07-06 14:50:00,25.55,25.56,25.53,25.53,3100.0,25.5498,25.5598,25.5298,25.5298,3100.0
2005-07-06 14:55:00,25.52,25.52,25.47,25.48,7800.0,25.5198,25.5198,25.4698,25.4798,7800.0
2005-07-06 15:00:00,25.49,25.5,25.48,25.49,4100.0,25.4898,25.4998,25.4798,25.4898,4100.0
2005-07-06 15:05:00,25.49,25.51,25.49,25.49,9300.0,25.4898,25.5098,25.4898,25.4898,9300.0
2005-07-06 15:10:00,25.52,25.57,25.52,25.56,5800.0,25.5198,25.5698,25.5198,25.5598,5800.0
2005-07-06 15:15:00,25.57,25.57,25.55,25.55,3500.0,25.5698,25.5698,25.5498,25.5498,3500.0
2005-07-06 15:20:00,25.57,25.66,25.5,25.6,65800.0,25.5698,25.6598,25.4998,25.5998,65800.0
2005-07-06 15:25:00,25.6,25.61,25.5,25.52,36400.0,25.5998,25.6098,25.4998,25.5198,36400.0
2005-07-06 15:30:00,25.52,25.52,25.5,25.5,10800.0,25.5198,25.5198,25.4998,25.4998,10800.0
2005-07-06 15:35:00,25.5,25.51,25.48,25.49,19000.0,25.4998,25.5098,25.4798,25.4898,19000.0
2005-07-06 15:40:00,25.51,25.51,25.5,25.5,8200.0,25.5098,25.5098,25.4998,25.4998,8200.0
2005-07-06 15:45:00,25.5,25.53,25.48,25.53,12300.0,25.4998,25.5298,25.4798,25.5298,12300.0
2005-07-06 15:50:00,25.54,25.56,25.49,25.49,12000.0,25.5398,25.5598,25.4898,25.4898,12000.0
2005-07-06 15:55:00,25.5,25.53,25.49,25.53,31600.0,25.4998,25.5298,25.4898,25.5298,31600.0
2005-07-07 09:30:00,25.78,26.2,25.64,26.13,83500.0,25.7798,26.1998,25.6398,26.1298,83500.0
2005-07-07 09:35:00,26.12,26.12,25.99,26.09,25600.0,26.1198,26.1198,25.9898,26.0898,25600.0
2005-07-07 09:40:00,26.09,26.16,26.08,26.11,32000.0,26.0898,26.1598,26.0798,26.1098,32000.0
2005-07-07 09:45:00,26.11,26.11,26.09,26.11,16100.0,26.1098,26.1098,26.0898,26.1098,16100.0
2005-07-07 09:50:00,26.11,26.16,26.06,26.12,33900.0,26.1098,26.1598,26.0598,26.1198,33900.0
2005-07-07 09:55:00,26.12,26.12,25.88,26.0,159200.0,26.1198,26.1198,25.8798,25.9998,159200.0
2005-07-07 10:00:00,26.02,26.03,25.91,25.94,38900.0,26.0198,26.0298,25.9098,25.9398,38900.0
2005-07-07 10:05:00,25.97,26.22,25.94,26.22,25700.0,25.9698,26.2198,25.9398,26.2198,25700.0
2005-07-07 10:10:00,26.23,26.28,26.02,26.13,31200.0,26.2298,26.2798,26.0198,26.1298,31200.0
2005-07-07 10:15:00,26.18,26.29,26.16,26.22,18700.0,26.1798,26.2898,26.1598,26.2198,18700.0
2005-07-07 10:20:00,26.22,26.22,26.16,26.16,10100.0,26.2198,26.2198,26.1598,26.1598,10100.0
2005-07-07 10:25:00,26.13,26.16,26.08,26.15,5500.0,26.1298,26.1598,26.0798,26.1498,5500.0
2005-07-07 10:30:00,26.16,26.16,26.09,26.09,17800.0,26.1598,26.1598,26.0898,26.0898,17800.0
2005-07-07 10:35:00,26.09,26.11,26.06,26.08,26900.0,26.0898,26.1098,26.0598,26.0798,26900.0
2005-07-07 10:40:00,26.08,26.11,26.08,26.09,8400.0,26.0798,26.1098,26.0798,26.0898,8400.0
2005-07-07 10:45:00,26.1,26.22,26.1,26.22,12800.0,26.0998,26.2198,26.0998,26.2198,12800.0
2005-07-07 10:50:00,26.22,26.23,26.19,26.23,15500.0,26.2198,26.2298,26.1898,26.2298,15500.0
2005-07-07 10:55:00,26.23,26.3,26.2,26.25,23700.0,26.2298,26.2998,26.1998,26.2498,23700.0
2005-07-07 11:00:00,26.25,26.29,26.19,26.2,17100.0,26.2498,26.2898,26.1898,26.1998,17100.0
2005-07-07 11:05:00,26.25,26.26,26.17,26.24,9300.0,26.2498,26.2598,26.1698,26.2398,9300.0
2005-07-07 11:10:00,26.15,26.41,26.15,26.41,47600.0,26.1498,26.4098,26.1498,26.4098,47600.0
2005-07-07 11:15:00,26.4,26.41,26.28,26.29,11600.0,26.3998,26.4098,26.2798,26.2898,11600.0
2005-07-07 11:20:00,26.28,26.3,26.26,26.27,6900.0,26.2798,26.2998,26.2598,26.2698,6900.0
2005-07-07 11:25:00,26.27,26.27,26.2,26.2,8300.0,26.2698,26.2698,26.1998,26.1998,8300.0
2005-07-07 11:30:00,26.19,26.19,26.15,26.17,11300.0,26.1898,26.1898,26.1498,26.1698,11300.0
2005-07-07 11:35:00,26.18,26.18,26.14,26.16,6100.0,26.1798,26.1798,26.1398,26.1598,6100.0
2005-07-07 11:40:00,26.15,26.16,26.14,26.15,10200.0,26.1498,26.1598,26.1398,26.1498,10200.0
2005-07-07 11:45:00,26.15,26.19,26.15,26.18,4100.0,26.1498,26.1898,26.1498,26.1798,4100.0
2005-07-07 11:50:00,26.19,26.19,26.18,26.18,3900.0,26.1898,26.1898,26.1798,26.1798,3900.0
2005-07-07 11:55:00,26.18,26.19,26.17,26.19,5400.0,26.1798,26.1898,26.1698,26.1898,5400.0
2005-07-07 12:00:00,26.21,26.4,26.21,26.25,17800.0,26.2098,26.3998,26.2098,26.2498,17800.0
2005-07-07 12:05:00,26.24,26.33,26.22,26.27,6600.0,26.2398,26.3298,26.2198,26.2698,6600.0
2005-07-07 12:10:00,26.29,26.3,26.28,26.3,6000.0,26.2898,26.2998,26.2798,26.2998,6000.0
2005-07-07 12:15:00,26.29,26.29,26.25,26.25,4000.0,26.2898,26.2898,26.2498,26.2498,4000.0
2005-07-07 12:20:00,26.25,26.29,26.24,26.27,8200.0,26.2498,26.2898,26.2398,26.2698,8200.0
2005-07-07 12:25:00,26.26,26.27,26.23,26.23,4600.0,26.2598,26.2698,26.2298,26.2298,4600.0
2005-07-07 12:30:00,26.23,26.23,26.17,26.17,7800.0,26.2298,26.2298,26.1698,26.1698,7800.0
2005-07-07 12:35:00,26.17,26.18,26.16,26.16,2000.0,26.1698,26.1798,26.1598,26.1598,2000.0
2005-07-07 12:40:00,26.16,26.16,26.13,26.13,4000.0,26.1598,26.1598,26.1298,26.1298,4000.0
2005-07-07 12:45:00,26.13,26.16,26.12,26.16,3700.0,26.1298,26.1598,26.1198,26.1598,3700.0
2005-07-07 12:50:00,26.17,26.17,26.15,26.15,3600.0,26.1698,26.1698,26.1498,26.1498,3600.0
2005-07-07 12:55:00,26.15,26.15,26.14,26.15,4700.0,26.1498,26.1498,26.1398,26.1498,4700.0
2005-07-07 13:00:00,26.15,26.15,26.13,26.15,8700.0,26.1498,26.1498,26.1298,26.1498,8700.0
2005-07-07 13:05:00,26.15,26.15,26.13,26.13,4800.0,26.1498,26.1498,26.1298,26.1298,4800.0
2005-07-07 13:10:00,26.14,26.14,26.13,26.14,1900.0,26.1398,26.1398,26.1298,26.1398,1900.0
2005-07-07 13:15:00,26.14,26.16,26.13,26.13,5400.0,26.1398,26.1598,26.1298,26.1298,5400.0
2005-07-07 13:20:00,26.14,26.17,26.13,26.13,2800.0,26.1398,26.1698,26.1298,26.1298,2800.0
2005-07-07 13:25:00,26.13,26.15,26.13,26.14,3400.0,26.1298,26.1498,26.1298,26.1398,3400.0
2005-07-07 13:30:00,26.13,26.18,26.13,26.18,9300.0,26.1298,26.1798,26.1298,26.1798,9300.0
2005-07-07 13:35:00,26.17,26.17,26.16,26.16,8500.0,26.1698,26.1698,26.1598,26.1598,8500.0
2005-07-07 13:40:00,26.17,26.22,26.16,26.2,7700.0,26.1698,26.2198,26.1598,26.1998,7700.0
2005-07-07 13:45:00,26.2,26.21,26.17,26.17,2900.0,26.1998,26.2098,26.1698,26.1698,2900.0
2005-07-07 13:50:00,26.18,26.2,26.16,26.2,5200.0,26.1798,26.1998,26.1598,26.1998,5200.0
2005-07-07 13:55:00,26.19,26.2,26.18,26.19,4300.0,26.1898,26.1998,26.1798,26.1898,4300.0
2005-07-07 14:00:00,26.18,26.2,26.17,26.18,7500.0,26.1798,26.1998,26.1698,26.1798,7500.0
2005-07-07 14:05:00,26.18,26.21,26.16,26.19,7300.0,26.1798,26.2098,26.1598,26.1898,7300.0
2005-07-07 14:10:00,26.21,26.22,26.18,26.2,6300.0,26.2098,26.2198,26.1798,26.1998,6300.0
2005-07-07 14:15:00,26.19,26.2,26.15,26.16,10300.0,26.1898,26.1998,26.1498,26.1598,10300.0
2005-07-07 14:20:00,26.16,26.18,26.15,26.18,2700.0,26.1598,26.1798,26.1498,26.1798,2700.0
2005-07-07 14:25:00,26.19,26.19,26.16,26.16,3600.0,26.1898,26.1898,26.1598,26.1598,3600.0
2005-07-07 14:30:00,26.17,26.18,26.15,26.16,12000.0,26.1698,26.1798,26.1498,26.1598,12000.0
2005-07-07 14:35:00,26.16,26.16,26.13,26.14,8200.0,26.1598,26.1598,26.1298,26.1398,8200.0
2005-07-07 14:40:00,26.14,26.17,26.13,26.15,5700.0,26.1398,26.1698,26.1298,26.1498,5700.0
2005-07-07 14:45:00,26.15,26.17,26.14,26.15,5300.0,26.1498,26.1698,26.1398,26.1498,5300.0
2005-07-07 14:50:00,26.15,26.17,26.15,26.16,5300.0,26.1498,26.1698,26.1498,26.1598,5300.0
2005-07-07 14:55:00,26.16,26.2,26.15,26.19,9300.0,26.1598,26.1998,26.1498,26.1898,9300.0
2005-07-07 15:00:00,26.2,26.23,26.2,26.23,15700.0,26.1998,26.2298,26.1998,26.2298,15700.0
2005-07-07 15:05:00,26.23,26.29,26.23,26.28,8400.0,26.2298,26.2898,26.2298,26.2798,8400.0
2005-07-07 15:10:00,26.28,26.34,26.28,26.34,10300.0,26.2798,26.3398,26.2798,26.3398,10300.0
2005-07-07 15:15:00,26.34,26.34,26.32,26.33,7000.0,26.3398,26.3398,26.3198,26.3298,7000.0
2005-07-07 15:20:00,26.33,26.38,26.32,26.38,12700.0,26.3298,26.3798,26.3198,26.3798,12700.0
2005-07-07 15:25:00,26.38,26.38,26.33,26.33,10600.0,26.3798,26.3798,26.3298,26.3298,10600.0
2005-07-07 15:30:00,26.33,26.38,26.31,26.38,16900.0,26.3298,26.3798,26.3098,26.3798,16900.0
2005-07-07 15:35:00,26.38,26.38,26.27,26.28,34400.0,26.3798,26.3798,26.2698,26.2798,34400.0
2005-07-07 15:40:00,26.26,26.27,26.17,26.19,26200.0,26.2598,26.2698,26.1698,26.1898,26200.0
2005-07-07 15:45:00,26.19,26.4,26.12,26.39,45200.0,26.1898,26.3998,26.1198,26.3898,45200.0
2005-07-07 15:50:00,26.38,26.45,26.35,26.44,57400.0,26.3798,26.4498,26.3498,26.4398,57400.0
2005-07-07 15:55:00,26.44,26.49,26.38,26.45,120500.0,26.4398,26.4898,26.3798,26.4498,120500.0
2005-07-08 09:30:00,26.36,26.55,26.36,26.51,13300.0,26.3598,26.5498,26.3598,26.5098,13300.0
2005-07-08 09:35:00,26.53,26.61,26.46,26.55,17000.0,26.5298,26.6098,26.4598,26.5498,17000.0
2005-07-08 09:40:00,26.56,26.56,26.49,26.52,5000.0,26.5598,26.5598,26.4898,26.5198,5000.0
2005-07-08 09:45:00,26.49,26.52,26.4,26.43,6900.0,26.4898,26.5198,26.3998,26.4298,6900.0
2005-07-08 09:50:00,26.4,26.41,26.32,26.36,8800.0,26.3998,26.4098,26.3198,26.3598,8800.0
2005-07-08 09:55:00,26.36,26.36,26.35,26.35,4200.0,26.3598,26.3598,26.3498,26.3498,4200.0
2005-07-08 10:00:00,26.32,26.32,26.22,26.26,19200.0,26.3198,26.3198,26.2198,26.2598,19200.0
2005-07-08 10:05:00,26.25,26.4,26.25,26.34,19500.0,26.2498,26.3998,26.2498,26.3398,19500.0
2005-07-08 10:10:00,26.34,26.38,26.31,26.31,3100.0,26.3398,26.3798,26.3098,26.3098,3100.0
2005-07-08 10:15:00,26.34,26.5,26.33,26.44,16100.0,26.3398,26.4998,26.3298,26.4398,16100.0
2005-07-08 10:20:00,26.46,26.46,26.45,26.45,3600.0,26.4598,26.4598,26.4498,26.4498,3600.0
2005-07-08 10:25:00,26.46,26.57,26.43,26.55,10500.0,26.4598,26.5698,26.4298,26.5498,10500.0
2005-07-08 10:30:00,26.55,26.65,26.55,26.57,27300.0,26.5498,26.6498,26.5498,26.5698,27300.0
2005-07-08 10:35:00,26.58,26.58,26.53,26.53,3100.0,26.5798,26.5798,26.5298,26.5298,3100.0
2005-07-08 10:40:00,26.56,26.59,26.54,26.57,3100.0,26.5598,26.5898,26.5398,26.5698,3100.0
2005-07-08 10:45:00,26.59,26.67,26.58,26.63,9500.0,26.5898,26.6698,26.5798,26.6298,9500.0
2005-07-08 10:50:00,26.64,26.68,26.61,26.62,7200.0,26.6398,26.6798,26.6098,26.6198,7200.0
2005-07-08 10:55:00,26.62,26.62,26.54,26.58,5100.0,26.6198,26.6198,26.5398,26.5798,5100.0
2005-07-08 11:00:00,26.58,26.58,26.46,26.46,8100.0,26.5798,26.5798,26.4598,26.4598,8100.0
2005-07-08 11:05:00,26.45,26.48,26.44,26.47,9200.0,26.4498,26.4798,26.4398,26.4698,9200.0
2005-07-08 11:10:00,26.45,26.47,26.41,26.47,7300.0,26.4498,26.4698,26.4098,26.4698,7300.0
2005-07-08 11:15:00,26.46,26.46,26.41,26.41,2400.0,26.4598,26.4598,26.4098,26.4098,2400.0
2005-07-08 11:20:00,26.4,26.41,26.29,26.33,7900.0,26.3998,26.4098,26.2898,26.3298,7900.0
2005-07-08 11:25:00,26.36,26.37,26.33,26.37,5100.0,26.3598,26.3698,26.3298,26.3698,5100.0
2005-07-08 11:30:00,26.37,26.48,26.37,26.48,8000.0,26.3698,26.4798,26.3698,26.4798,8000.0
2005-07-08 11:35:00,26.48,26.51,26.46,26.46,7700.0,26.4798,26.5098,26.4598,26.4598,7700.0
2005-07-08 11:40:00,26.46,26.46,26.36,26.37,7300.0,26.4598,26.4598,26.3598,26.3698,7300.0
2005-07-08 11:45:00,26.41,26.41,26.38,26.38,2100.0,26.4098,26.4098,26.3798,26.3798,2100.0
2005-07-08 11:50:00,26.39,26.39,26.36,26.36,2000.0,26.3898,26.3898,26.3598,26.3598,2000.0
2005-07-08 11:55:00,26.36,26.37,26.36,26.36,3000.0,26.3598,26.3698,26.3598,26.3598,3000.0
2005-07-08 12:00:00,26.36,26.57,26.36,26.57,16600.0,26.3598,26.5698,26.3598,26.5698,16600.0
2005-07-08 12:05:00,26.57,26.62,26.57,26.59,5900.0,26.5698,26.6198,26.5698,26.5898,5900.0
2005-07-08 12:10:00,26.61,26.63,26.59,26.6,7300.0,26.6098,26.6298,26.5898,26.5998,7300.0
2005-07-08 12:15:00,26.61,26.67,26.61,26.67,7800.0,26.6098,26.6698,26.6098,26.6698,7800.0
2005-07-08 12:20:00,26.68,26.71,26.68,26.71,8500.0,26.6798,26.7098,26.6798,26.7098,8500.0
2005-07-08 12:25:00,26.7,26.82,26.7,26.75,12400.0,26.6998,26.8198,26.6998,26.7498,12400.0
2005-07-08 12:30:00,26.74,26.81,26.73,26.79,9800.0,26.7398,26.8098,26.7298,26.7898,9800.0
2005-07-08 12:35:00,26.77,26.77,26.42,26.63,30700.0,26.7698,26.7698,26.4198,26.6298,30700.0
2005-07-08 12:40:00,26.64,26.64,26.48,26.56,17900.0,26.6398,26.6398,26.4798,26.5598,17900.0
2005-07-08 12:45:00,26.57,26.62,26.56,26.62,3800.0,26.5698,26.6198,26.5598,26.6198,3800.0
2005-07-08 12:50:00,26.61,26.61,26.54,26.54,2200.0,26.6098,26.6098,26.5398,26.5398,2200.0
2005-07-08 12:55:00,26.53,26.54,26.5,26.5,1700.0,26.5298,26.5398,26.4998,26.4998,1700.0
2005-07-08 13:00:00,26.5,26.51,26.5,26.51,600.0,26.4998,26.5098,26.4998,26.5098,600.0
2005-07-08 13:05:00,26.5,26.51,26.5,26.5,1800.0,26.4998,26.5098,26.4998,26.4998,1800.0
2005-07-08 13:10:00,26.51,26.52,26.5,26.51,1700.0,26.5098,26.5198,26.4998,26.5098,1700.0
2005-07-08 13:15:00,26.52,26.52,26.51,26.51,2300.0,26.5198,26.5198,26.5098,26.5098,2300.0
2005-07-08 13:20:00,26.51,26.51,26.5,26.5,1400.0,26.5098,26.5098,26.4998,26.4998,1400.0
2005-07-08 13:25:00,26.51,26.54,26.5,26.54,1500.0,26.5098,26.5398,26.4998,26.5398,1500.0
2005-07-08 13:30:00,26.56,26.57,26.56,26.56,1100.0,26.5598,26.5698,26.5598,26.5598,1100.0
2005-07-08 13:35:00,26.57,26.59,26.57,26.59,1400.0,26.5698,26.5898,26.5698,26.5898,1400.0
2005-07-08 13:40:00,26.59,26.65,26.59,26.64,4700.0,26.5898,26.6498,26.5898,26.6398,4700.0
2005-07-08 13:45:00,26.64,26.64,26.56,26.56,3200.0,26.6398,26.6398,26.5598,26.5598,3200.0
2005-07-08 13:50:00,26.56,26.56,26.52,26.52,2500.0,26.5598,26.5598,26.5198,26.5198,2500.0
2005-07-08 13:55:00,26.52,26.52,26.46,26.47,2700.0,26.5198,26.5198,26.4598,26.4698,2700.0
2005-07-08 14:00:00,26.47,26.53,26.47,26.53,9800.0,26.4698,26.5298,26.4698,26.5298,9800.0
2005-07-08 14:05:00,26.53,26.54,26.5,26.52,4300.0,26.5298,26.5398,26.4998,26.5198,4300.0
2005-07-08 14:10:00,26.54,26.54,26.53,26.53,1200.0,26.5398,26.5398,26.5298,26.5298,1200.0
2005-07-08 14:15:00,26.54,26.54,26.51,26.54,4700.0,26.5398,26.5398,26.5098,26.5398,4700.0
2005-07-08 14:20:00,26.55,26.56,26.53,26.53,2300.0,26.5498,26.5598,26.5298,26.5298,2300.0
2005-07-08 14:25:00,26.53,26.55,26.52,26.55,7700.0,26.5298,26.5498,26.5198,26.5498,7700.0
2005-07-08 14:30:00,26.55,26.57,26.51,26.51,6900.0,26.5498,26.5698,26.5098,26.5098,6900.0
2005-07-08 14:35:00,26.52,26.55,26.52,26.55,2900.0,26.5198,26.5498,26.5198,26.5498,2900.0
2005-07-08 14:40:00,26.53,26.56,26.53,26.56,3100.0,26.5298,26.5598,26.5298,26.5598,3100.0
2005-07-08 14:45:00,26.55,26.57,26.55,26.57,800.0,26.5498,26.5698,26.5498,26.5698,800.0
2005-07-08 14:50:00,26.56,26.68,26.56,26.68,14300.0,26.5598,26.6798,26.5598,26.6798,14300.0
2005-07-08 14:55:00,26.68,26.79,26.68,26.79,7800.0,26.6798,26.7898,26.6798,26.7898,7800.0
2005-07-08 15:00:00,26.8,26.8,26.58,26.75,36000.0,26.7998,26.7998,26.5798,26.7498,36000.0
2005-07-08 15:05:00,26.75,26.75,26.69,26.75,10700.0,26.7498,26.7498,26.6898,26.7498,10700.0
2005-07-08 15:10:00,26.72,26.73,26.7,26.71,10300.0,26.7198,26.7298,26.6998,26.7098,10300.0
2005-07-08 15:15:00,26.71,26.8,26.7,26.8,10400.0,26.7098,26.7998,26.6998,26.7998,10400.0
2005-07-08 15:20:00,26.8,26.83,26.75,26.83,16700.0,26.7998,26.8298,26.7498,26.8298,16700.0
2005-07-08 15:25:00,26.81,26.88,26.81,26.88,11600.0,26.8098,26.8798,26.8098,26.8798,11600.0
2005-07-08 15:30:00,26.87,26.88,26.82,26.82,13400.0,26.8698,26.8798,26.8198,26.8198,13400.0
2005-07-08 15:35:00,26.82,26.87,26.82,26.85,14600.0,26.8198,26.8698,26.8198,26.8498,14600.0
2005-07-08 15:40:00,26.82,26.83,26.77,26.78,8800.0,26.8198,26.8298,26.7698,26.7798,8800.0
2005-07-08 15:45:00,26.77,26.79,26.77,26.77,6700.0,26.7698,26.7898,26.7698,26.7698,6700.0
2005-07-08 15:50:00,26.77,26.79,26.74,26.74,7300.0,26.7698,26.7898,26.7398,26.7398,7300.0
2005-07-08 15:55:00,26.73,26.76,26.69,26.76,29800.0,26.7298,26.7598,26.6898,26.7598,29800.0
2005-07-11 09:30:00,26.17,26.45,26.17,26.33,49900.0,26.1698,26.4498,26.1698,26.3298,49900.0
2005-07-11 09:35:00,26.32,26.63,26.27,26.59,22900.0,26.3198,26.6298,26.2698,26.5898,22900.0
2005-07-11 09:40:00,26.59,26.95,26.4,26.95,50500.0,26.5898,26.9498,26.3998,26.9498,50500.0
2005-07-11 09:45:00,26.95,27.71,26.86,26.86,29300.0,26.9498,27.7098,26.8598,26.8598,29300.0
2005-07-11 09:50:00,26.86,27.04,26.85,27.04,20700.0,26.8598,27.0398,26.8498,27.0398,20700.0
2005-07-11 09:55:00,27.0,27.09,26.98,27.02,11800.0,26.9998,27.0898,26.9798,27.0198,11800.0
2005-07-11 10:00:00,27.01,27.14,27.0,27.14,28000.0,27.0098,27.1398,26.9998,27.1398,28000.0
2005-07-11 10:05:00,27.1,27.17,27.05,27.11,61800.0,27.0998,27.1698,27.0498,27.1098,61800.0
2005-07-11 10:10:00,27.08,27.23,27.08,27.14,24400.0,27.0798,27.2298,27.0798,27.1398,24400.0
2005-07-11 10:15:00,27.13,27.16,27.1,27.14,8200.0,27.1298,27.1598,27.0998,27.1398,8200.0
2005-07-11 10:20:00,27.14,27.14,27.08,27.09,48000.0,27.1398,27.1398,27.0798,27.0898,48000.0
2005-07-11 10:25:00,27.06,27.13,27.05,27.13,14500.0,27.0598,27.1298,27.0498,27.1298,14500.0
2005-07-11 10:30:00,27.11,27.12,27.09,27.1,2100.0,27.1098,27.1198,27.0898,27.0998,2100.0
2005-07-11 10:35:00,27.1,27.11,27.05,27.07,4400.0,27.0998,27.1098,27.0498,27.0698,4400.0
2005-07-11 10:40:00,27.08,27.13,27.06,27.13,3300.0,27.0798,27.1298,27.0598,27.1298,3300.0
2005-07-11 10:45:00,27.14,27.14,27.05,27.05,7500.0,27.1398,27.1398,27.0498,27.0498,7500.0
2005-07-11 10:50:00,27.06,27.07,27.01,27.02,2900.0,27.0598,27.0698,27.0098,27.0198,2900.0
2005-07-11 10:55:00,27.02,27.03,27.0,27.02,5200.0,27.0198,27.0298,26.9998,27.0198,5200.0
2005-07-11 11:00:00,27.01,27.01,27.0,27.0,11500.0,27.0098,27.0098,26.9998,26.9998,11500.0
2005-07-11 11:05:00,27.0,27.01,27.0,27.01,6300.0,26.9998,27.0098,26.9998,27.0098,6300.0
2005-07-11 11:10:00,27.0,27.02,26.99,27.0,5800.0,26.9998,27.0198,26.9898,26.9998,5800.0
2005-07-11 11:15:00,27.01,27.15,27.0,27.12,10500.0,27.0098,27.1498,26.9998,27.1198,10500.0
2005-07-11 11:20:00,27.12,27.17,27.12,27.12,3500.0,27.1198,27.1698,27.1198,27.1198,3500.0
2005-07-11 11:25:00,27.13,27.13,27.1,27.1,3600.0,27.1298,27.1298,27.0998,27.0998,3600.0
2005-07-11 11:30:00,27.1,27.14,27.06,27.06,8100.0,27.0998,27.1398,27.0598,27.0598,8100.0
2005-07-11 11:35:00,27.08,27.09,27.06,27.09,4600.0,27.0798,27.0898,27.0598,27.0898,4600.0
2005-07-11 11:40:00,27.09,27.09,27.06,27.06,300.0,27.0898,27.0898,27.0598,27.0598,300.0
2005-07-11 11:45:00,27.06,27.07,27.06,27.06,900.0,27.0598,27.0698,27.0598,27.0598,900.0
2005-07-11 11:50:00,27.07,27.07,27.06,27.06,1000.0,27.0698,27.0698,27.0598,27.0598,1000.0
2005-07-11 11:55:00,27.06,27.06,27.06,27.06,500.0,27.0598,27.0598,27.0598,27.0598,500.0
2005-07-11 12:00:00,27.04,27.04,27.01,27.01,7400.0,27.0398,27.0398,27.0098,27.0098,7400.0
2005-07-11 12:05:00,27.0,27.01,27.0,27.0,2200.0,26.9998,27.0098,26.9998,26.9998,2200.0
2005-07-11 12:10:00,27.0,27.0,27.0,27.0,200.0,26.9998,26.9998,26.9998,26.9998,200.0
2005-07-11 12:15:00,27.0,27.01,27.0,27.0,5900.0,26.9998,27.0098,26.9998,26.9998,5900.0
2005-07-11 12:20:00,27.0,27.01,27.0,27.0,1600.0,26.9998,27.0098,26.9998,26.9998,1600.0
2005-07-11 12:25:00,27.0,27.01,27.0,27.0,1600.0,26.9998,27.0098,26.9998,26.9998,1600.0
2005-07-11 12:30:00,27.01,27.01,27.01,27.01,300.0,27.0098,27.0098,27.0098,27.0098,300.0
2005-07-11 12:35:00,27.01,27.01,27.0,27.0,800.0,27.0098,27.0098,26.9998,26.9998,800.0
2005-07-11 12:40:00,27.0,27.0,27.0,27.0,900.0,26.9998,26.9998,26.9998,26.9998,900.0
2005-07-11 12:45:00,27.0,27.0,27.0,27.0,27600.0,26.9998,26.9998,26.9998,26.9998,27600.0
2005-07-11 12:50:00,26.98,26.98,26.92,26.92,3700.0,26.9798,26.9798,26.9198,26.9198,3700.0
2005-07-11 12:55:00,26.91,26.91,26.86,26.86,4500.0,26.9098,26.9098,26.8598,26.8598,4500.0
2005-07-11 13:00:00,26.87,26.94,26.86,26.94,14400.0,26.8698,26.9398,26.8598,26.9398,14400.0
2005-07-11 13:05:00,26.9,26.9,26.86,26.86,2800.0,26.8998,26.8998,26.8598,26.8598,2800.0
2005-07-11 13:10:00,26.9,26.94,26.9,26.94,2500.0,26.8998,26.9398,26.8998,26.9398,2500.0
2005-07-11 13:15:00,26.94,26.96,26.92,26.95,3000.0,26.9398,26.9598,26.9198,26.9498,3000.0
2005-07-11 13:20:00,26.95,27.0,26.95,26.97,3500.0,26.9498,26.9998,26.9498,26.9698,3500.0
2005-07-11 13:25:00,26.98,26.98,26.91,26.97,5100.0,26.9798,26.9798,26.9098,26.9698,5100.0
2005-07-11 13:30:00,26.92,26.97,26.92,26.93,500.0,26.9198,26.9698,26.9198,26.9298,500.0
2005-07-11 13:35:00,26.94,26.97,26.93,26.97,1300.0,26.9398,26.9698,26.9298,26.9698,1300.0
2005-07-11 13:40:00,26.95,26.99,26.94,26.97,2700.0,26.9498,26.9898,26.9398,26.9698,2700.0
2005-07-11 13:45:00,26.97,26.99,26.9,26.96,20000.0,26.9698,26.9898,26.8998,26.9598,20000.0
2005-07-11 13:50:00,26.96,26.97,26.88,26.94,6600.0,26.9598,26.9698,26.8798,26.9398,6600.0
2005-07-11 13:55:00,26.93,26.95,26.9,26.91,1100.0,26.9298,26.9498,26.8998,26.9098,1100.0
2005-07-11 14:00:00,26.93,26.95,26.93,26.93,1000.0,26.9298,26.9498,26.9298,26.9298,1000.0
2005-07-11 14:05:00,26.93,26.95,26.93,26.95,1300.0,26.9298,26.9498,26.9298,26.9498,1300.0
2005-07-11 14:10:00,26.95,26.95,26.93,26.93,2300.0,26.9498,26.9498,26.9298,26.9298,2300.0
2005-07-11 14:15:00,26.93,26.94,26.92,26.92,400.0,26.9298,26.9398,26.9198,26.9198,400.0
2005-07-11 14:20:00,26.92,26.93,26.91,26.93,1000.0,26.9198,26.9298,26.9098,26.9298,1000.0
2005-07-11 14:25:00,26.91,26.92,26.88,26.88,1800.0,26.9098,26.9198,26.8798,26.8798,1800.0
2005-07-11 14:30:00,26.88,26.92,26.88,26.92,1700.0,26.8798,26.9198,26.8798,26.9198,1700.0
2005-07-11 14:35:00,26.92,26.93,26.92,26.93,700.0,26.9198,26.9298,26.9198,26.9298,700.0
2005-07-11 14:40:00,26.94,26.97,26.94,26.97,500.0,26.9398,26.9698,26.9398,26.9698,500.0
2005-07-11 14:45:00,26.96,26.98,26.94,26.94,3600.0,26.9598,26.9798,26.9398,26.9398,3600.0
2005-07-11 14:50:00,26.93,26.93,26.92,26.92,2900.0,26.9298,26.9298,26.9198,26.9198,2900.0
2005-07-11 14:55:00,26.91,26.97,26.91,26.97,3400.0,26.9098,26.9698,26.9098,26.9698,3400.0
2005-07-11 15:00:00,26.97,27.0,26.97,26.99,2800.0,26.9698,26.9998,26.9698,26.9898,2800.0
2005-07-11 15:05:00,26.99,27.0,26.97,26.97,1000.0,26.9898,26.9998,26.9698,26.9698,1000.0
2005-07-11 15:10:00,26.98,26.98,26.96,26.96,1900.0,26.9798,26.9798,26.9598,26.9598,1900.0
2005-07-11 15:15:00,26.97,26.97,26.94,26.95,14200.0,26.9698,26.9698,26.9398,26.9498,14200.0
2005-07-11 15:20:00,26.94,26.95,26.91,26.93,6000.0,26.9398,26.9498,26.9098,26.9298,6000.0
2005-07-11 15:25:00,26.94,26.96,26.91,26.91,4800.0,26.9398,26.9598,26.9098,26.9098,4800.0
2005-07-11 15:30:00,26.91,26.93,26.89,26.89,4100.0,26.9098,26.9298,26.8898,26.8898,4100.0
2005-07-11 15:35:00,26.9,26.94,26.88,26.94,11600.0,26.8998,26.9398,26.8798,26.9398,11600.0
2005-07-11 15:40:00,26.95,27.04,26.94,27.03,11500.0,26.9498,27.0398,26.9398,27.0298,11500.0
2005-07-11 15:45:00,27.04,27.09,27.03,27.09,14800.0,27.0398,27.0898,27.0298,27.0898,14800.0
2005-07-11 15:50:00,27.07,27.09,27.01,27.01,15000.0,27.0698,27.0898,27.0098,27.0098,15000.0
2005-07-11 15:55:00,27.03,27.08,26.99,27.08,37600.0,27.0298,27.0798,26.9898,27.0798,37600.0
2005-07-12 09:30:00,27.11,27.21,27.04,27.21,9200.0,27.1098,27.2098,27.0398,27.2098,9200.0
2005-07-12 09:35:00,27.21,27.27,27.18,27.18,9000.0,27.2098,27.2698,27.1798,27.1798,9000.0
2005-07-12 09:40:00,27.17,27.25,27.16,27.22,7700.0,27.1698,27.2498,27.1598,27.2198,7700.0
2005-07-12 09:45:00,27.24,27.5,27.24,27.35,26900.0,27.2398,27.4998,27.2398,27.3498,26900.0
2005-07-12 09:50:00,27.33,27.34,27.31,27.32,2600.0,27.3298,27.3398,27.3098,27.3198,2600.0
2005-07-12 09:55:00,27.32,27.33,27.29,27.29,6500.0,27.3198,27.3298,27.2898,27.2898,6500.0
2005-07-12 10:00:00,27.29,27.29,27.16,27.19,11500.0,27.2898,27.2898,27.1598,27.1898,11500.0
2005-07-12 10:05:00,27.19,27.19,27.08,27.11,6100.0,27.1898,27.1898,27.0798,27.1098,6100.0
2005-07-12 10:10:00,27.13,27.4,27.13,27.37,18900.0,27.1298,27.3998,27.1298,27.3698,18900.0
2005-07-12 10:15:00,27.33,27.33,27.28,27.31,8200.0,27.3298,27.3298,27.2798,27.3098,8200.0
2005-07-12 10:20:00,27.3,27.33,27.3,27.33,7900.0,27.2998,27.3298,27.2998,27.3298,7900.0
2005-07-12 10:25:00,27.32,27.36,27.32,27.34,9500.0,27.3198,27.3598,27.3198,27.3398,9500.0
2005-07-12 10:30:00,27.33,27.35,27.33,27.35,9000.0,27.3298,27.3498,27.3298,27.3498,9000.0
2005-07-12 10:35:00,27.33,27.37,27.15,27.37,40000.0,27.3298,27.3698,27.1498,27.3698,40000.0
2005-07-12 10:40:00,27.37,27.46,27.37,27.46,6800.0,27.3698,27.4598,27.3698,27.4598,6800.0
2005-07-12 10:45:00,27.46,27.55,27.46,27.5,32500.0,27.4598,27.5498,27.4598,27.4998,32500.0
2005-07-12 10:50:00,27.53,27.69,27.5,27.56,38600.0,27.5298,27.6898,27.4998,27.5598,38600.0
2005-07-12 10:55:00,27.57,27.63,27.56,27.61,9200.0,27.5698,27.6298,27.5598,27.6098,9200.0
2005-07-12 11:00:00,27.61,27.61,27.58,27.58,8400.0,27.6098,27.6098,27.5798,27.5798,8400.0
2005-07-12 11:05:00,27.58,27.6,27.5,27.5,7800.0,27.5798,27.5998,27.4998,27.4998,7800.0
2005-07-12 11:10:00,27.5,27.56,27.5,27.56,9100.0,27.4998,27.5598,27.4998,27.5598,9100.0
2005-07-12 11:15:00,27.57,27.57,27.55,27.56,7100.0,27.5698,27.5698,27.5498,27.5598,7100.0
2005-07-12 11:20:00,27.57,27.57,27.56,27.57,4200.0,27.5698,27.5698,27.5598,27.5698,4200.0
2005-07-12 11:25:00,27.58,27.6,27.57,27.59,17300.0,27.5798,27.5998,27.5698,27.5898,17300.0
2005-07-12 11:30:00,27.59,27.63,27.58,27.62,21500.0,27.5898,27.6298,27.5798,27.6198,21500.0
2005-07-12 11:35:00,27.62,27.65,27.6,27.6,16200.0,27.6198,27.6498,27.5998,27.5998,16200.0
2005-07-12 11:40:00,27.62,27.64,27.58,27.6,20100.0,27.6198,27.6398,27.5798,27.5998,20100.0
2005-07-12 11:45:00,27.56,27.61,27.51,27.61,20600.0,27.5598,27.6098,27.5098,27.6098,20600.0
2005-07-12 11:50:00,27.64,27.72,27.62,27.72,10900.0,27.6398,27.7198,27.6198,27.7198,10900.0
2005-07-12 11:55:00,27.72,27.75,27.71,27.71,10900.0,27.7198,27.7498,27.7098,27.7098,10900.0
2005-07-12 12:00:00,27.73,27.73,27.7,27.72,7400.0,27.7298,27.7298,27.6998,27.7198,7400.0
2005-07-12 12:05:00,27.72,27.72,27.67,27.67,5200.0,27.7198,27.7198,27.6698,27.6698,5200.0
2005-07-12 12:10:00,27.67,27.68,27.67,27.68,1600.0,27.6698,27.6798,27.6698,27.6798,1600.0
2005-07-12 12:15:00,27.68,27.68,27.67,27.67,2800.0,27.6798,27.6798,27.6698,27.6698,2800.0
2005-07-12 12:20:00,27.67,27.68,27.67,27.68,2500.0,27.6698,27.6798,27.6698,27.6798,2500.0
2005-07-12 12:25:00,27.67,27.67,27.67,27.67,1400.0,27.6698,27.6698,27.6698,27.6698,1400.0
2005-07-12 12:30:00,27.67,27.67,27.67,27.67,900.0,27.6698,27.6698,27.6698,27.6698,900.0
2005-07-12 12:35:00,27.67,27.67,27.67,27.67,1600.0,27.6698,27.6698,27.6698,27.6698,1600.0
2005-07-12 12:40:00,27.67,27.67,27.59,27.6,10700.0,27.6698,27.6698,27.5898,27.5998,10700.0
2005-07-12 12:45:00,27.6,27.63,27.6,27.62,4200.0,27.5998,27.6298,27.5998,27.6198,4200.0
2005-07-12 12:50:00,27.63,27.68,27.6,27.64,11900.0,27.6298,27.6798,27.5998,27.6398,11900.0
2005-07-12 12:55:00,27.64,27.65,27.61,27.63,5500.0,27.6398,27.6498,27.6098,27.6298,5500.0
2005-07-12 13:00:00,27.63,27.63,27.62,27.62,3600.0,27.6298,27.6298,27.6198,27.6198,3600.0
2005-07-12 13:05:00,27.63,27.64,27.63,27.64,2600.0,27.6298,27.6398,27.6298,27.6398,2600.0
2005-07-12 13:10:00,27.65,27.66,27.65,27.66,2900.0,27.6498,27.6598,27.6498,27.6598,2900.0
2005-07-12 13:15:00,27.66,27.67,27.66,27.66,1900.0,27.6598,27.6698,27.6598,27.6598,1900.0
2005-07-12 13:20:00,27.66,27.66,27.61,27.65,8900.0,27.6598,27.6598,27.6098,27.6498,8900.0
2005-07-12 13:25:00,27.66,27.66,27.6,27.62,8000.0,27.6598,27.6598,27.5998,27.6198,8000.0
2005-07-12 13:30:00,27.61,27.69,27.61,27.69,11400.0,27.6098,27.6898,27.6098,27.6898,11400.0
2005-07-12 13:35:00,27.68,27.69,27.65,27.66,5400.0,27.6798,27.6898,27.6498,27.6598,5400.0
2005-07-12 13:40:00,27.66,27.67,27.66,27.67,2800.0,27.6598,27.6698,27.6598,27.6698,2800.0
2005-07-12 13:45:00,27.66,27.67,27.65,27.65,3500.0,27.6598,27.6698,27.6498,27.6498,3500.0
2005-07-12 13:50:00,27.65,27.7,27.65,27.7,4500.0,27.6498,27.6998,27.6498,27.6998,4500.0
2005-07-12 13:55:00,27.7,27.71,27.69,27.69,3200.0,27.6998,27.7098,27.6898,27.6898,3200.0
2005-07-12 14:00:00,27.7,27.7,27.68,27.69,1800.0,27.6998,27.6998,27.6798,27.6898,1800.0
2005-07-12 14:05:00,27.7,27.71,27.68,27.69,2800.0,27.6998,27.7098,27.6798,27.6898,2800.0
2005-07-12 14:10:00,27.68,27.7,27.68,27.69,3100.0,27.6798,27.6998,27.6798,27.6898,3100.0
2005-07-12 14:15:00,27.69,27.74,27.69,27.74,5700.0,27.6898,27.7398,27.6898,27.7398,5700.0
2005-07-12 14:20:00,27.75,27.78,27.75,27.78,7500.0,27.7498,27.7798,27.7498,27.7798,7500.0
2005-07-12 14:25:00,27.78,27.81,27.77,27.8,16800.0,27.7798,27.8098,27.7698,27.7998,16800.0
2005-07-12 14:30:00,27.8,27.85,27.8,27.82,16500.0,27.7998,27.8498,27.7998,27.8198,16500.0
2005-07-12 14:35:00,27.82,27.83,27.82,27.83,4700.0,27.8198,27.8298,27.8198,27.8298,4700.0
2005-07-12 14:40:00,27.83,27.87,27.83,27.85,6200.0,27.8298,27.8698,27.8298,27.8498,6200.0
2005-07-12 14:45:00,27.84,27.85,27.8,27.81,8800.0,27.8398,27.8498,27.7998,27.8098,8800.0
2005-07-12 14:50:00,27.81,27.81,27.75,27.76,11500.0,27.8098,27.8098,27.7498,27.7598,11500.0
2005-07-12 14:55:00,27.77,27.85,27.76,27.85,8900.0,27.7698,27.8498,27.7598,27.8498,8900.0
2005-07-12 15:00:00,27.85,27.92,27.76,27.91,13100.0,27.8498,27.9198,27.7598,27.9098,13100.0
2005-07-12 15:05:00,27.92,28.0,27.92,27.98,53400.0,27.9198,27.9998,27.9198,27.9798,53400.0
2005-07-12 15:10:00,27.97,27.97,27.89,27.95,11900.0,27.9698,27.9698,27.8898,27.9498,11900.0
2005-07-12 15:15:00,27.94,27.97,27.92,27.97,17400.0,27.9398,27.9698,27.9198,27.9698,17400.0
2005-07-12 15:20:00,27.96,28.0,27.96,27.97,22600.0,27.9598,27.9998,27.9598,27.9698,22600.0
2005-07-12 15:25:00,27.98,28.0,27.96,27.97,31600.0,27.9798,27.9998,27.9598,27.9698,31600.0
2005-07-12 15:30:00,27.96,27.96,27.9,27.92,19300.0,27.9598,27.9598,27.8998,27.9198,19300.0
2005-07-12 15:35:00,27.92,27.92,27.83,27.84,26100.0,27.9198,27.9198,27.8298,27.8398,26100.0
2005-07-12 15:40:00,27.84,27.95,27.8,27.81,62100.0,27.8398,27.9498,27.7998,27.8098,62100.0
2005-07-12 15:45:00,27.81,27.87,27.8,27.87,28400.0,27.8098,27.8698,27.7998,27.8698,28400.0
2005-07-12 15:50:00,27.87,27.9,27.87,27.88,40000.0,27.8698,27.8998,27.8698,27.8798,40000.0
2005-07-12 15:55:00,27.88,27.89,27.78,27.81,39000.0,27.8798,27.8898,27.7798,27.8098,39000.0
2005-07-13 09:30:00,27.71,27.87,27.48,27.48,9900.0,27.7098,27.8698,27.4798,27.4798,9900.0
2005-07-13 09:35:00,27.5,27.55,27.45,27.46,29600.0,27.4998,27.5498,27.4498,27.4598,29600.0
2005-07-13 09:40:00,27.45,27.53,27.44,27.45,30200.0,27.4498,27.5298,27.4398,27.4498,30200.0
2005-07-13 09:45:00,27.46,27.46,27.4,27.4,15200.0,27.4598,27.4598,27.3998,27.3998,15200.0
2005-07-13 09:50:00,27.4,27.41,27.2,27.2,23800.0,27.3998,27.4098,27.1998,27.1998,23800.0
2005-07-13 09:55:00,27.19,27.22,27.18,27.2,27900.0,27.1898,27.2198,27.1798,27.1998,27900.0
2005-07-13 10:00:00,27.19,27.35,27.19,27.32,20200.0,27.1898,27.3498,27.1898,27.3198,20200.0
2005-07-13 10:05:00,27.32,27.41,27.32,27.38,11200.0,27.3198,27.4098,27.3198,27.3798,11200.0
2005-07-13 10:10:00,27.38,27.41,27.37,27.4,8900.0,27.3798,27.4098,27.3698,27.3998,8900.0
2005-07-13 10:15:00,27.4,27.4,27.37,27.37,13800.0,27.3998,27.3998,27.3698,27.3698,13800.0
2005-07-13 10:20:00,27.38,27.39,27.38,27.39,3700.0,27.3798,27.3898,27.3798,27.3898,3700.0
2005-07-13 10:25:00,27.38,27.51,27.38,27.51,8900.0,27.3798,27.5098,27.3798,27.5098,8900.0
2005-07-13 10:30:00,27.5,27.54,27.5,27.53,6000.0,27.4998,27.5398,27.4998,27.5298,6000.0
2005-07-13 10:35:00,27.51,27.55,27.5,27.52,8100.0,27.5098,27.5498,27.4998,27.5198,8100.0
2005-07-13 10:40:00,27.52,27.52,27.4,27.4,7800.0,27.5198,27.5198,27.3998,27.3998,7800.0
2005-07-13 10:45:00,27.37,27.43,27.37,27.39,9500.0,27.3698,27.4298,27.3698,27.3898,9500.0
2005-07-13 10:50:00,27.4,27.41,27.4,27.41,2600.0,27.3998,27.4098,27.3998,27.4098,2600.0
2005-07-13 10:55:00,27.41,27.43,27.38,27.4,7100.0,27.4098,27.4298,27.3798,27.3998,7100.0
2005-07-13 11:00:00,27.4,27.42,27.33,27.42,18400.0,27.3998,27.4198,27.3298,27.4198,18400.0
2005-07-13 11:05:00,27.42,27.42,27.35,27.35,10400.0,27.4198,27.4198,27.3498,27.3498,10400.0
2005-07-13 11:10:00,27.35,27.35,27.32,27.34,7100.0,27.3498,27.3498,27.3198,27.3398,7100.0
2005-07-13 11:15:00,27.34,27.42,27.34,27.42,17700.0,27.3398,27.4198,27.3398,27.4198,17700.0
2005-07-13 11:20:00,27.4,27.54,27.39,27.45,15900.0,27.3998,27.5398,27.3898,27.4498,15900.0
2005-07-13 11:25:00,27.45,27.49,27.45,27.49,9600.0,27.4498,27.4898,27.4498,27.4898,9600.0
2005-07-13 11:30:00,27.48,27.48,27.42,27.47,15800.0,27.4798,27.4798,27.4198,27.4698,15800.0
2005-07-13 11:35:00,27.47,27.47,27.43,27.46,11300.0,27.4698,27.4698,27.4298,27.4598,11300.0
2005-07-13 11:40:00,27.45,27.51,27.45,27.5,3500.0,27.4498,27.5098,27.4498,27.4998,3500.0
2005-07-13 11:45:00,27.51,27.6,27.51,27.6,12400.0,27.5098,27.5998,27.5098,27.5998,12400.0
2005-07-13 11:50:00,27.61,27.61,27.6,27.6,5900.0,27.6098,27.6098,27.5998,27.5998,5900.0
2005-07-13 11:55:00,27.61,27.61,27.59,27.59,8500.0,27.6098,27.6098,27.5898,27.5898,8500.0
2005-07-13 12:00:00,27.6,27.62,27.59,27.62,4200.0,27.5998,27.6198,27.5898,27.6198,4200.0
2005-07-13 12:05:00,27.6,27.61,27.6,27.61,3800.0,27.5998,27.6098,27.5998,27.6098,3800.0
2005-07-13 12:10:00,27.61,27.61,27.6,27.6,1200.0,27.6098,27.6098,27.5998,27.5998,1200.0
2005-07-13 12:15:00,27.6,27.67,27.6,27.64,9500.0,27.5998,27.6698,27.5998,27.6398,9500.0
2005-07-13 12:20:00,27.64,27.67,27.64,27.64,2200.0,27.6398,27.6698,27.6398,27.6398,2200.0
2005-07-13 12:25:00,27.64,27.65,27.64,27.64,1600.0,27.6398,27.6498,27.6398,27.6398,1600.0
2005-07-13 12:30:00,27.64,27.65,27.64,27.65,2900.0,27.6398,27.6498,27.6398,27.6498,2900.0
2005-07-13 12:35:00,27.65,27.65,27.64,27.64,4200.0,27.6498,27.6498,27.6398,27.6398,4200.0
2005-07-13 12:40:00,27.64,27.65,27.64,27.65,36000.0,27.6398,27.6498,27.6398,27.6498,36000.0
2005-07-13 12:45:00,27.66,27.77,27.65,27.75,16200.0,27.6598,27.7698,27.6498,27.7498,16200.0
2005-07-13 12:50:00,27.71,27.72,27.67,27.67,13300.0,27.7098,27.7198,27.6698,27.6698,13300.0
2005-07-13 12:55:00,27.67,27.69,27.67,27.67,2800.0,27.6698,27.6898,27.6698,27.6698,2800.0
2005-07-13 13:00:00,27.67,27.67,27.65,27.66,17500.0,27.6698,27.6698,27.6498,27.6598,17500.0
2005-07-13 13:05:00,27.67,27.67,27.65,27.65,4000.0,27.6698,27.6698,27.6498,27.6498,4000.0
2005-07-13 13:10:00,27.65,27.65,27.65,27.65,7400.0,27.6498,27.6498,27.6498,27.6498,7400.0
2005-07-13 13:15:00,27.66,27.67,27.65,27.67,3600.0,27.6598,27.6698,27.6498,27.6698,3600.0
2005-07-13 13:20:00,27.65,27.67,27.65,27.67,2000.0,27.6498,27.6698,27.6498,27.6698,2000.0
2005-07-13 13:25:00,27.66,27.71,27.66,27.69,22300.0,27.6598,27.7098,27.6598,27.6898,22300.0
2005-07-13 13:30:00,27.7,27.7,27.69,27.69,3700.0,27.6998,27.6998,27.6898,27.6898,3700.0
2005-07-13 13:35:00,27.69,27.7,27.69,27.7,5200.0,27.6898,27.6998,27.6898,27.6998,5200.0
2005-07-13 13:40:00,27.7,27.7,27.69,27.69,1900.0,27.6998,27.6998,27.6898,27.6898,1900.0
2005-07-13 13:45:00,27.7,27.7,27.69,27.69,1700.0,27.6998,27.6998,27.6898,27.6898,1700.0
2005-07-13 13:50:00,27.7,27.71,27.7,27.71,4400.0,27.6998,27.7098,27.6998,27.7098,4400.0
2005-07-13 13:55:00,27.7,27.7,27.69,27.69,3900.0,27.6998,27.6998,27.6898,27.6898,3900.0
2005-07-13 14:00:00,27.7,27.75,27.69,27.73,10000.0,27.6998,27.7498,27.6898,27.7298,10000.0
2005-07-13 14:05:00,27.73,27.73,27.7,27.73,3200.0,27.7298,27.7298,27.6998,27.7298,3200.0
2005-07-13 14:10:00,27.74,27.74,27.71,27.71,4000.0,27.7398,27.7398,27.7098,27.7098,4000.0
2005-07-13 14:15:00,27.74,27.74,27.71,27.72,3600.0,27.7398,27.7398,27.7098,27.7198,3600.0
2005-07-13 14:20:00,27.72,27.76,27.7,27.76,11900.0,27.7198,27.7598,27.6998,27.7598,11900.0
2005-07-13 14:25:00,27.75,27.75,27.71,27.74,4800.0,27.7498,27.7498,27.7098,27.7398,4800.0
2005-07-13 14:30:00,27.73,27.76,27.73,27.75,10700.0,27.7298,27.7598,27.7298,27.7498,10700.0
2005-07-13 14:35:00,27.76,27.8,27.74,27.78,9100.0,27.7598,27.7998,27.7398,27.7798,9100.0
2005-07-13 14:40:00,27.8,27.84,27.8,27.83,6800.0,27.7998,27.8398,27.7998,27.8298,6800.0
2005-07-13 14:45:00,27.83,27.84,27.82,27.82,2800.0,27.8298,27.8398,27.8198,27.8198,2800.0
2005-07-13 14:50:00,27.83,27.83,27.7,27.76,39200.0,27.8298,27.8298,27.6998,27.7598,39200.0
2005-07-13 14:55:00,27.76,27.76,27.72,27.75,7300.0,27.7598,27.7598,27.7198,27.7498,7300.0
2005-07-13 15:00:00,27.75,27.76,27.72,27.76,19500.0,27.7498,27.7598,27.7198,27.7598,19500.0
2005-07-13 15:05:00,27.75,27.77,27.75,27.77,13300.0,27.7498,27.7698,27.7498,27.7698,13300.0
2005-07-13 15:10:00,27.78,27.83,27.77,27.82,9900.0,27.7798,27.8298,27.7698,27.8198,9900.0
2005-07-13 15:15:00,27.82,27.82,27.77,27.78,8200.0,27.8198,27.8198,27.7698,27.7798,8200.0
2005-07-13 15:20:00,27.77,27.78,27.74,27.76,26100.0,27.7698,27.7798,27.7398,27.7598,26100.0
2005-07-13 15:25:00,27.77,27.86,27.77,27.84,10800.0,27.7698,27.8598,27.7698,27.8398,10800.0
2005-07-13 15:30:00,27.84,27.92,27.84,27.9,120600.0,27.8398,27.9198,27.8398,27.8998,120600.0
2005-07-13 15:35:00,27.91,27.91,27.85,27.88,104500.0,27.9098,27.9098,27.8498,27.8798,104500.0
2005-07-13 15:40:00,27.88,27.9,27.84,27.85,13800.0,27.8798,27.8998,27.8398,27.8498,13800.0
2005-07-13 15:45:00,27.86,27.94,27.85,27.89,217800.0,27.8598,27.9398,27.8498,27.8898,217800.0
2005-07-13 15:50:00,27.9,27.9,27.86,27.89,18700.0,27.8998,27.8998,27.8598,27.8898,18700.0
2005-07-13 15:55:00,27.88,27.9,27.84,27.89,33100.0,27.8798,27.8998,27.8398,27.8898,33100.0
2005-07-14 09:30:00,28.0,28.0,27.91,28.0,22400.0,27.9998,27.9998,27.9098,27.9998,22400.0
2005-07-14 09:35:00,28.0,28.01,27.69,28.0,37900.0,27.9998,28.0098,27.6898,27.9998,37900.0
2005-07-14 09:40:00,27.99,27.99,27.9,27.9,30500.0,27.9898,27.9898,27.8998,27.8998,30500.0
2005-07-14 09:45:00,27.9,27.9,27.78,27.8,24400.0,27.8998,27.8998,27.7798,27.7998,24400.0
2005-07-14 09:50:00,27.8,27.8,27.76,27.77,22200.0,27.7998,27.7998,27.7598,27.7698,22200.0
2005-07-14 09:55:00,27.79,27.79,27.77,27.77,13000.0,27.7898,27.7898,27.7698,27.7698,13000.0
2005-07-14 10:00:00,27.76,27.76,27.57,27.57,27900.0,27.7598,27.7598,27.5698,27.5698,27900.0
2005-07-14 10:05:00,27.57,27.61,27.45,27.45,44400.0,27.5698,27.6098,27.4498,27.4498,44400.0
2005-07-14 10:10:00,27.45,27.45,27.34,27.39,43200.0,27.4498,27.4498,27.3398,27.3898,43200.0
2005-07-14 10:15:00,27.36,27.36,27.31,27.34,18000.0,27.3598,27.3598,27.3098,27.3398,18000.0
2005-07-14 10:20:00,27.34,27.36,27.24,27.24,56600.0,27.3398,27.3598,27.2398,27.2398,56600.0
2005-07-14 10:25:00,27.24,27.31,27.24,27.3,25200.0,27.2398,27.3098,27.2398,27.2998,25200.0
2005-07-14 10:30:00,27.32,27.42,27.3,27.41,31700.0,27.3198,27.4198,27.2998,27.4098,31700.0
2005-07-14 10:35:00,27.43,27.5,27.4,27.5,26500.0,27.4298,27.4998,27.3998,27.4998,26500.0
2005-07-14 10:40:00,27.5,27.5,27.46,27.5,6600.0,27.4998,27.4998,27.4598,27.4998,6600.0
2005-07-14 10:45:00,27.5,27.62,27.49,27.62,38900.0,27.4998,27.6198,27.4898,27.6198,38900.0
2005-07-14 10:50:00,27.63,27.63,27.57,27.57,20600.0,27.6298,27.6298,27.5698,27.5698,20600.0
2005-07-14 10:55:00,27.56,27.59,27.56,27.56,6300.0,27.5598,27.5898,27.5598,27.5598,6300.0
2005-07-14 11:00:00,27.56,27.6,27.56,27.6,8200.0,27.5598,27.5998,27.5598,27.5998,8200.0
2005-07-14 11:05:00,27.6,27.6,27.57,27.58,7100.0,27.5998,27.5998,27.5698,27.5798,7100.0
2005-07-14 11:10:00,27.58,27.6,27.58,27.58,4300.0,27.5798,27.5998,27.5798,27.5798,4300.0
2005-07-14 11:15:00,27.6,27.66,27.59,27.65,13400.0,27.5998,27.6598,27.5898,27.6498,13400.0
2005-07-14 11:20:00,27.64,27.75,27.64,27.74,12600.0,27.6398,27.7498,27.6398,27.7398,12600.0
2005-07-14 11:25:00,27.74,27.78,27.7,27.78,33400.0,27.7398,27.7798,27.6998,27.7798,33400.0
2005-07-14 11:30:00,27.77,27.82,27.77,27.8,20800.0,27.7698,27.8198,27.7698,27.7998,20800.0
2005-07-14 11:35:00,27.79,27.79,27.7,27.77,13800.0,27.7898,27.7898,27.6998,27.7698,13800.0
2005-07-14 11:40:00,27.78,27.84,27.76,27.84,31800.0,27.7798,27.8398,27.7598,27.8398,31800.0
2005-07-14 11:45:00,27.85,27.93,27.84,27.9,17800.0,27.8498,27.9298,27.8398,27.8998,17800.0
2005-07-14 11:50:00,27.9,27.92,27.85,27.85,20800.0,27.8998,27.9198,27.8498,27.8498,20800.0
2005-07-14 11:55:00,27.84,27.85,27.74,27.78,25200.0,27.8398,27.8498,27.7398,27.7798,25200.0
2005-07-14 12:00:00,27.75,27.77,27.75,27.77,3200.0,27.7498,27.7698,27.7498,27.7698,3200.0
2005-07-14 12:05:00,27.78,27.9,27.78,27.9,17700.0,27.7798,27.8998,27.7798,27.8998,17700.0
2005-07-14 12:10:00,27.9,27.95,27.9,27.95,14100.0,27.8998,27.9498,27.8998,27.9498,14100.0
2005-07-14 12:15:00,27.96,27.98,27.94,27.98,20500.0,27.9598,27.9798,27.9398,27.9798,20500.0
2005-07-14 12:20:00,27.99,28.16,27.97,28.11,46900.0,27.9898,28.1598,27.9698,28.1098,46900.0
2005-07-14 12:25:00,28.12,28.12,28.05,28.05,17600.0,28.1198,28.1198,28.0498,28.0498,17600.0
2005-07-14 12:30:00,28.06,28.06,28.0,28.01,13500.0,28.0598,28.0598,27.9998,28.0098,13500.0
2005-07-14 12:35:00,28.0,28.01,27.95,28.0,820000.0,27.9998,28.0098,27.9498,27.9998,820000.0
2005-07-14 12:40:00,28.0,28.06,28.0,28.06,48800.0,27.9998,28.0598,27.9998,28.0598,48800.0
2005-07-14 12:45:00,28.06,28.07,28.01,28.06,16800.0,28.0598,28.0698,28.0098,28.0598,16800.0
2005-07-14 12:50:00,28.04,28.05,28.03,28.05,13400.0,28.0398,28.0498,28.0298,28.0498,13400.0
2005-07-14 12:55:00,28.05,28.05,28.0,28.01,5600.0,28.0498,28.0498,27.9998,28.0098,5600.0
2005-07-14 13:00:00,28.01,28.01,28.0,28.01,11400.0,28.0098,28.0098,27.9998,28.0098,11400.0
2005-07-14 13:05:00,28.01,28.04,28.01,28.03,7300.0,28.0098,28.0398,28.0098,28.0298,7300.0
2005-07-14 13:10:00,28.0,28.02,28.0,28.01,3700.0,27.9998,28.0198,27.9998,28.0098,3700.0
2005-07-14 13:15:00,28.0,28.0,28.0,28.0,13100.0,27.9998,27.9998,27.9998,27.9998,13100.0
2005-07-14 13:20:00,28.0,28.01,28.0,28.0,4700.0,27.9998,28.0098,27.9998,27.9998,4700.0
2005-07-14 13:25:00,28.0,28.01,28.0,28.0,27300.0,27.9998,28.0098,27.9998,27.9998,27300.0
2005-07-14 13:30:00,28.0,28.01,28.0,28.0,7300.0,27.9998,28.0098,27.9998,27.9998,7300.0
2005-07-14 13:35:00,28.0,28.01,27.96,27.96,4300.0,27.9998,28.0098,27.9598,27.9598,4300.0
2005-07-14 13:40:00,27.96,27.96,27.85,27.86,4800.0,27.9598,27.9598,27.8498,27.8598,4800.0
2005-07-14 13:45:00,27.87,27.87,27.8,27.8,3300.0,27.8698,27.8698,27.7998,27.7998,3300.0
2005-07-14 13:50:00,27.79,27.79,27.74,27.74,2800.0,27.7898,27.7898,27.7398,27.7398,2800.0
2005-07-14 13:55:00,27.74,27.75,27.7,27.7,3500.0,27.7398,27.7498,27.6998,27.6998,3500.0
2005-07-14 14:00:00,27.7,27.74,27.67,27.74,7100.0,27.6998,27.7398,27.6698,27.7398,7100.0
2005-07-14 14:05:00,27.71,27.71,27.65,27.7,6400.0,27.7098,27.7098,27.6498,27.6998,6400.0
2005-07-14 14:10:00,27.69,27.69,27.51,27.52,26900.0,27.6898,27.6898,27.5098,27.5198,26900.0
2005-07-14 14:15:00,27.53,27.55,27.51,27.52,9000.0,27.5298,27.5498,27.5098,27.5198,9000.0
2005-07-14 14:20:00,27.51,27.51,27.32,27.35,26500.0,27.5098,27.5098,27.3198,27.3498,26500.0
2005-07-14 14:25:00,27.34,27.41,27.34,27.41,16200.0,27.3398,27.4098,27.3398,27.4098,16200.0
2005-07-14 14:30:00,27.41,27.41,27.35,27.36,6700.0,27.4098,27.4098,27.3498,27.3598,6700.0
2005-07-14 14:35:00,27.37,27.49,27.36,27.44,16300.0,27.3698,27.4898,27.3598,27.4398,16300.0
2005-07-14 14:40:00,27.44,27.44,27.36,27.36,3600.0,27.4398,27.4398,27.3598,27.3598,3600.0
2005-07-14 14:45:00,27.35,27.36,27.34,27.34,12300.0,27.3498,27.3598,27.3398,27.3398,12300.0
2005-07-14 14:50:00,27.34,27.35,27.18,27.18,15100.0,27.3398,27.3498,27.1798,27.1798,15100.0
2005-07-14 14:55:00,27.18,27.2,26.92,27.0,65300.0,27.1798,27.1998,26.9198,26.9998,65300.0
2005-07-14 15:00:00,26.99,27.14,26.99,27.12,32700.0,26.9898,27.1398,26.9898,27.1198,32700.0
2005-07-14 15:05:00,27.14,27.26,27.13,27.26,22100.0,27.1398,27.2598,27.1298,27.2598,22100.0
2005-07-14 15:10:00,27.24,27.3,27.17,27.21,20500.0,27.2398,27.2998,27.1698,27.2098,20500.0
2005-07-14 15:15:00,27.2,27.2,27.05,27.05,11700.0,27.1998,27.1998,27.0498,27.0498,11700.0
2005-07-14 15:20:00,27.05,27.05,26.84,26.94,47900.0,27.0498,27.0498,26.8398,26.9398,47900.0
2005-07-14 15:25:00,26.93,26.93,26.75,26.75,31300.0,26.9298,26.9298,26.7498,26.7498,31300.0
2005-07-14 15:30:00,26.76,26.95,26.76,26.95,35900.0,26.7598,26.9498,26.7598,26.9498,35900.0
2005-07-14 15:35:00,26.95,26.97,26.89,26.97,25200.0,26.9498,26.9698,26.8898,26.9698,25200.0
2005-07-14 15:40:00,26.97,27.08,26.96,27.04,18700.0,26.9698,27.0798,26.9598,27.0398,18700.0
2005-07-14 15:45:00,27.05,27.05,26.88,26.88,13700.0,27.0498,27.0498,26.8798,26.8798,13700.0
2005-07-14 15:50:00,26.88,26.96,26.87,26.94,39300.0,26.8798,26.9598,26.8698,26.9398,39300.0
2005-07-14 15:55:00,26.93,26.94,26.87,26.89,49100.0,26.9298,26.9398,26.8698,26.8898,49100.0
2005-07-15 09:30:00,26.59,26.78,26.58,26.68,19400.0,26.5898,26.7798,26.5798,26.6798,19400.0
2005-07-15 09:35:00,26.66,26.7,26.64,26.65,7500.0,26.6598,26.6998,26.6398,26.6498,7500.0
2005-07-15 09:40:00,26.66,26.74,26.37,26.43,34500.0,26.6598,26.7398,26.3698,26.4298,34500.0
2005-07-15 09:45:00,26.41,26.51,26.3,26.39,19400.0,26.4098,26.5098,26.2998,26.3898,19400.0
2005-07-15 09:50:00,26.38,26.57,26.34,26.57,36100.0,26.3798,26.5698,26.3398,26.5698,36100.0
2005-07-15 09:55:00,26.55,26.68,26.5,26.68,13600.0,26.5498,26.6798,26.4998,26.6798,13600.0
2005-07-15 10:00:00,26.69,26.73,26.5,26.52,16300.0,26.6898,26.7298,26.4998,26.5198,16300.0
2005-07-15 10:05:00,26.5,26.55,26.5,26.5,44600.0,26.4998,26.5498,26.4998,26.4998,44600.0
2005-07-15 10:10:00,26.5,26.53,26.5,26.53,7600.0,26.4998,26.5298,26.4998,26.5298,7600.0
2005-07-15 10:15:00,26.52,26.64,26.52,26.64,15500.0,26.5198,26.6398,26.5198,26.6398,15500.0
2005-07-15 10:20:00,26.64,26.65,26.6,26.61,5000.0,26.6398,26.6498,26.5998,26.6098,5000.0
2005-07-15 10:25:00,26.62,26.63,26.62,26.62,1900.0,26.6198,26.6298,26.6198,26.6198,1900.0
2005-07-15 10:30:00,26.62,26.75,26.62,26.73,11800.0,26.6198,26.7498,26.6198,26.7298,11800.0
2005-07-15 10:35:00,26.73,26.76,26.7,26.75,7400.0,26.7298,26.7598,26.6998,26.7498,7400.0
2005-07-15 10:40:00,26.75,26.78,26.73,26.78,7200.0,26.7498,26.7798,26.7298,26.7798,7200.0
2005-07-15 10:45:00,26.77,26.86,26.77,26.77,11500.0,26.7698,26.8598,26.7698,26.7698,11500.0
2005-07-15 10:50:00,26.78,26.79,26.75,26.75,6300.0,26.7798,26.7898,26.7498,26.7498,6300.0
2005-07-15 10:55:00,26.73,26.75,26.68,26.68,21500.0,26.7298,26.7498,26.6798,26.6798,21500.0
2005-07-15 11:00:00,26.65,26.71,26.65,26.7,29600.0,26.6498,26.7098,26.6498,26.6998,29600.0
2005-07-15 11:05:00,26.7,26.72,26.69,26.7,10100.0,26.6998,26.7198,26.6898,26.6998,10100.0
2005-07-15 11:10:00,26.71,26.75,26.71,26.75,4100.0,26.7098,26.7498,26.7098,26.7498,4100.0
2005-07-15 11:15:00,26.75,26.88,26.75,26.87,6100.0,26.7498,26.8798,26.7498,26.8698,6100.0
2005-07-15 11:20:00,26.86,26.89,26.86,26.88,2700.0,26.8598,26.8898,26.8598,26.8798,2700.0
2005-07-15 11:25:00,26.88,26.89,26.88,26.89,4400.0,26.8798,26.8898,26.8798,26.8898,4400.0
2005-07-15 11:30:00,26.88,26.88,26.85,26.85,2100.0,26.8798,26.8798,26.8498,26.8498,2100.0
2005-07-15 11:35:00,26.85,26.85,26.85,26.85,1900.0,26.8498,26.8498,26.8498,26.8498,1900.0
2005-07-15 11:40:00,26.85,26.9,26.84,26.87,3700.0,26.8498,26.8998,26.8398,26.8698,3700.0
2005-07-15 11:45:00,26.87,26.89,26.87,26.87,3700.0,26.8698,26.8898,26.8698,26.8698,3700.0
2005-07-15 11:50:00,26.88,26.89,26.88,26.89,200.0,26.8798,26.8898,26.8798,26.8898,200.0
2005-07-15 11:55:00,26.89,26.89,26.88,26.88,900.0,26.8898,26.8898,26.8798,26.8798,900.0
2005-07-15 12:00:00,26.87,26.87,26.83,26.86,7300.0,26.8698,26.8698,26.8298,26.8598,7300.0
2005-07-15 12:05:00,26.87,26.89,26.87,26.89,1300.0,26.8698,26.8898,26.8698,26.8898,1300.0
2005-07-15 12:10:00,26.89,26.89,26.88,26.88,2000.0,26.8898,26.8898,26.8798,26.8798,2000.0
2005-07-15 12:15:00,26.88,26.89,26.83,26.83,4600.0,26.8798,26.8898,26.8298,26.8298,4600.0
2005-07-15 12:20:00,26.84,26.85,26.83,26.83,3100.0,26.8398,26.8498,26.8298,26.8298,3100.0
2005-07-15 12:25:00,26.83,26.86,26.83,26.83,2300.0,26.8298,26.8598,26.8298,26.8298,2300.0
2005-07-15 12:30:00,26.83,26.84,26.83,26.83,4400.0,26.8298,26.8398,26.8298,26.8298,4400.0
2005-07-15 12:35:00,26.83,26.83,26.72,26.72,2800.0,26.8298,26.8298,26.7198,26.7198,2800.0
2005-07-15 12:40:00,26.73,26.76,26.7,26.76,3100.0,26.7298,26.7598,26.6998,26.7598,3100.0
2005-07-15 12:45:00,26.76,26.76,26.74,26.76,5200.0,26.7598,26.7598,26.7398,26.7598,5200.0
2005-07-15 12:50:00,26.79,26.79,26.75,26.76,3900.0,26.7898,26.7898,26.7498,26.7598,3900.0
2005-07-15 12:55:00,26.77,26.78,26.76,26.78,2100.0,26.7698,26.7798,26.7598,26.7798,2100.0
2005-07-15 13:00:00,26.78,26.82,26.77,26.82,5400.0,26.7798,26.8198,26.7698,26.8198,5400.0
2005-07-15 13:05:00,26.81,26.83,26.81,26.83,1800.0,26.8098,26.8298,26.8098,26.8298,1800.0
2005-07-15 13:10:00,26.83,26.86,26.83,26.86,4500.0,26.8298,26.8598,26.8298,26.8598,4500.0
2005-07-15 13:15:00,26.85,26.85,26.81,26.84,6300.0,26.8498,26.8498,26.8098,26.8398,6300.0
2005-07-15 13:20:00,26.84,26.85,26.75,26.85,7600.0,26.8398,26.8498,26.7498,26.8498,7600.0
2005-07-15 13:25:00,26.85,26.85,26.81,26.84,2500.0,26.8498,26.8498,26.8098,26.8398,2500.0
2005-07-15 13:30:00,26.81,26.81,26.8,26.8,3000.0,26.8098,26.8098,26.7998,26.7998,3000.0
2005-07-15 13:35:00,26.82,26.85,26.82,26.85,3500.0,26.8198,26.8498,26.8198,26.8498,3500.0
2005-07-15 13:40:00,26.86,26.88,26.84,26.88,8000.0,26.8598,26.8798,26.8398,26.8798,8000.0
2005-07-15 13:45:00,26.85,26.85,26.8,26.8,700.0,26.8498,26.8498,26.7998,26.7998,700.0
2005-07-15 13:50:00,26.8,26.85,26.77,26.81,42700.0,26.7998,26.8498,26.7698,26.8098,42700.0
2005-07-15 13:55:00,26.81,26.81,26.8,26.8,8800.0,26.8098,26.8098,26.7998,26.7998,8800.0
2005-07-15 14:00:00,26.77,26.82,26.77,26.81,7000.0,26.7698,26.8198,26.7698,26.8098,7000.0
2005-07-15 14:05:00,26.81,26.82,26.8,26.8,2800.0,26.8098,26.8198,26.7998,26.7998,2800.0
2005-07-15 14:10:00,26.8,26.83,26.8,26.83,5500.0,26.7998,26.8298,26.7998,26.8298,5500.0
2005-07-15 14:15:00,26.81,26.82,26.8,26.82,2600.0,26.8098,26.8198,26.7998,26.8198,2600.0
2005-07-15 14:20:00,26.8,26.81,26.75,26.75,3300.0,26.7998,26.8098,26.7498,26.7498,3300.0
2005-07-15 14:25:00,26.76,26.76,26.75,26.75,3200.0,26.7598,26.7598,26.7498,26.7498,3200.0
2005-07-15 14:30:00,26.76,26.77,26.74,26.75,7300.0,26.7598,26.7698,26.7398,26.7498,7300.0
2005-07-15 14:35:00,26.75,26.77,26.75,26.77,6000.0,26.7498,26.7698,26.7498,26.7698,6000.0
2005-07-15 14:40:00,26.76,26.78,26.76,26.77,4800.0,26.7598,26.7798,26.7598,26.7698,4800.0
2005-07-15 14:45:00,26.77,26.78,26.7,26.72,14300.0,26.7698,26.7798,26.6998,26.7198,14300.0
2005-07-15 14:50:00,26.71,26.72,26.7,26.7,9600.0,26.7098,26.7198,26.6998,26.6998,9600.0
2005-07-15 14:55:00,26.71,26.71,26.67,26.68,9300.0,26.7098,26.7098,26.6698,26.6798,9300.0
2005-07-15 15:00:00,26.68,26.69,26.65,26.65,13800.0,26.6798,26.6898,26.6498,26.6498,13800.0
2005-07-15 15:05:00,26.65,26.66,26.62,26.63,11400.0,26.6498,26.6598,26.6198,26.6298,11400.0
2005-07-15 15:10:00,26.62,26.63,26.6,26.6,13700.0,26.6198,26.6298,26.5998,26.5998,13700.0
2005-07-15 15:15:00,26.6,26.61,26.6,26.61,8000.0,26.5998,26.6098,26.5998,26.6098,8000.0
2005-07-15 15:20:00,26.6,26.61,26.55,26.55,14200.0,26.5998,26.6098,26.5498,26.5498,14200.0
2005-07-15 15:25:00,26.55,26.55,26.48,26.48,9200.0,26.5498,26.5498,26.4798,26.4798,9200.0
2005-07-15 15:30:00,26.48,26.59,26.48,26.59,17200.0,26.4798,26.5898,26.4798,26.5898,17200.0
2005-07-15 15:35:00,26.58,26.59,26.55,26.57,15100.0,26.5798,26.5898,26.5498,26.5698,15100.0
2005-07-15 15:40:00,26.57,26.59,26.56,26.57,12700.0,26.5698,26.5898,26.5598,26.5698,12700.0
2005-07-15 15:45:00,26.57,26.58,26.55,26.56,17200.0,26.5698,26.5798,26.5498,26.5598,17200.0
2005-07-15 15:50:00,26.56,26.58,26.52,26.53,31900.0,26.5598,26.5798,26.5198,26.5298,31900.0
2005-07-15 15:55:00,26.53,26.53,26.5,26.5,52300.0,26.5298,26.5298,26.4998,26.4998,52300.0
2005-07-18 09:30:00,26.45,26.9,26.45,26.53,11000.0,26.4498,26.8998,26.4498,26.5298,11000.0
2005-07-18 09:35:00,26.56,26.56,26.46,26.47,6200.0,26.5598,26.5598,26.4598,26.4698,6200.0
2005-07-18 09:40:00,26.46,26.47,26.37,26.38,13700.0,26.4598,26.4698,26.3698,26.3798,13700.0
2005-07-18 09:45:00,26.38,26.44,26.35,26.41,8100.0,26.3798,26.4398,26.3498,26.4098,8100.0
2005-07-18 09:50:00,26.4,26.51,26.4,26.45,11100.0,26.3998,26.5098,26.3998,26.4498,11100.0
2005-07-18 09:55:00,26.44,26.46,26.43,26.43,3900.0,26.4398,26.4598,26.4298,26.4298,3900.0
2005-07-18 10:00:00,26.43,26.47,26.43,26.45,19300.0,26.4298,26.4698,26.4298,26.4498,19300.0
2005-07-18 10:05:00,26.46,26.54,26.46,26.54,9800.0,26.4598,26.5398,26.4598,26.5398,9800.0
2005-07-18 10:10:00,26.54,26.57,26.53,26.53,6700.0,26.5398,26.5698,26.5298,26.5298,6700.0
2005-07-18 10:15:00,26.52,26.54,26.51,26.52,4400.0,26.5198,26.5398,26.5098,26.5198,4400.0
2005-07-18 10:20:00,26.54,26.54,26.5,26.5,5700.0,26.5398,26.5398,26.4998,26.4998,5700.0
2005-07-18 10:25:00,26.51,26.54,26.51,26.53,2700.0,26.5098,26.5398,26.5098,26.5298,2700.0
2005-07-18 10:30:00,26.54,26.57,26.53,26.56,9800.0,26.5398,26.5698,26.5298,26.5598,9800.0
2005-07-18 10:35:00,26.58,26.6,26.56,26.56,5000.0,26.5798,26.5998,26.5598,26.5598,5000.0
2005-07-18 10:40:00,26.55,26.55,26.53,26.54,3200.0,26.5498,26.5498,26.5298,26.5398,3200.0
2005-07-18 10:45:00,26.55,26.55,26.55,26.55,1400.0,26.5498,26.5498,26.5498,26.5498,1400.0
2005-07-18 10:50:00,26.54,26.55,26.53,26.55,5600.0,26.5398,26.5498,26.5298,26.5498,5600.0
2005-07-18 10:55:00,26.56,26.57,26.53,26.57,2600.0,26.5598,26.5698,26.5298,26.5698,2600.0
2005-07-18 11:00:00,26.53,26.56,26.53,26.56,1700.0,26.5298,26.5598,26.5298,26.5598,1700.0
2005-07-18 11:05:00,26.56,26.56,26.52,26.52,5600.0,26.5598,26.5598,26.5198,26.5198,5600.0
2005-07-18 11:10:00,26.52,26.54,26.52,26.52,10300.0,26.5198,26.5398,26.5198,26.5198,10300.0
2005-07-18 11:15:00,26.52,26.59,26.52,26.57,4000.0,26.5198,26.5898,26.5198,26.5698,4000.0
2005-07-18 11:20:00,26.58,26.58,26.56,26.57,3800.0,26.5798,26.5798,26.5598,26.5698,3800.0
2005-07-18 11:25:00,26.56,26.57,26.56,26.57,2600.0,26.5598,26.5698,26.5598,26.5698,2600.0
2005-07-18 11:30:00,26.56,26.57,26.56,26.56,1000.0,26.5598,26.5698,26.5598,26.5598,1000.0
2005-07-18 11:35:00,26.56,26.56,26.55,26.56,2800.0,26.5598,26.5598,26.5498,26.5598,2800.0
2005-07-18 11:40:00,26.55,26.56,26.55,26.56,2400.0,26.5498,26.5598,26.5498,26.5598,2400.0
2005-07-18 11:45:00,26.56,26.56,26.55,26.55,5500.0,26.5598,26.5598,26.5498,26.5498,5500.0
2005-07-18 11:50:00,26.55,26.56,26.55,26.55,3000.0,26.5498,26.5598,26.5498,26.5498,3000.0
2005-07-18 11:55:00,26.56,26.56,26.55,26.56,3700.0,26.5598,26.5598,26.5498,26.5598,3700.0
2005-07-18 12:00:00,26.55,26.57,26.53,26.54,4600.0,26.5498,26.5698,26.5298,26.5398,4600.0
2005-07-18 12:05:00,26.55,26.56,26.55,26.55,3800.0,26.5498,26.5598,26.5498,26.5498,3800.0
2005-07-18 12:10:00,26.56,26.57,26.54,26.54,2300.0,26.5598,26.5698,26.5398,26.5398,2300.0
2005-07-18 12:15:00,26.54,26.57,26.53,26.57,5300.0,26.5398,26.5698,26.5298,26.5698,5300.0
2005-07-18 12:20:00,26.56,26.57,26.55,26.55,2300.0,26.5598,26.5698,26.5498,26.5498,2300.0
2005-07-18 12:25:00,26.55,26.56,26.55,26.56,5400.0,26.5498,26.5598,26.5498,26.5598,5400.0
2005-07-18 12:30:00,26.55,26.56,26.54,26.55,6200.0,26.5498,26.5598,26.5398,26.5498,6200.0
2005-07-18 12:35:00,26.56,26.6,26.56,26.6,1700.0,26.5598,26.5998,26.5598,26.5998,1700.0
2005-07-18 12:40:00,26.6,26.6,26.6,26.6,400.0,26.5998,26.5998,26.5998,26.5998,400.0
2005-07-18 12:45:00,26.6,26.6,26.56,26.56,2600.0,26.5998,26.5998,26.5598,26.5598,2600.0
2005-07-18 12:50:00,26.57,26.57,26.56,26.57,800.0,26.5698,26.5698,26.5598,26.5698,800.0
2005-07-18 12:55:00,26.57,26.57,26.55,26.57,600.0,26.5698,26.5698,26.5498,26.5698,600.0
2005-07-18 13:00:00,26.57,26.57,26.55,26.56,800.0,26.5698,26.5698,26.5498,26.5598,800.0
2005-07-18 13:05:00,26.57,26.57,26.56,26.56,400.0,26.5698,26.5698,26.5598,26.5598,400.0
2005-07-18 13:10:00,26.57,26.57,26.55,26.56,1200.0,26.5698,26.5698,26.5498,26.5598,1200.0
2005-07-18 13:15:00,26.57,26.62,26.57,26.6,8000.0,26.5698,26.6198,26.5698,26.5998,8000.0
2005-07-18 13:20:00,26.62,26.63,26.61,26.63,2500.0,26.6198,26.6298,26.6098,26.6298,2500.0
2005-07-18 13:25:00,26.64,26.64,26.62,26.63,1800.0,26.6398,26.6398,26.6198,26.6298,1800.0
2005-07-18 13:30:00,26.62,26.66,26.61,26.62,5800.0,26.6198,26.6598,26.6098,26.6198,5800.0
2005-07-18 13:35:00,26.62,26.65,26.62,26.65,1900.0,26.6198,26.6498,26.6198,26.6498,1900.0
2005-07-18 13:40:00,26.67,26.67,26.64,26.66,5800.0,26.6698,26.6698,26.6398,26.6598,5800.0
2005-07-18 13:45:00,26.68,26.68,26.64,26.64,1700.0,26.6798,26.6798,26.6398,26.6398,1700.0
2005-07-18 13:50:00,26.61,26.61,26.59,26.6,600.0,26.6098,26.6098,26.5898,26.5998,600.0
2005-07-18 13:55:00,26.6,26.6,26.6,26.6,0.0,26.5998,26.5998,26.5998,26.5998,0.0
2005-07-18 14:00:00,26.56,26.56,26.55,26.55,300.0,26.5598,26.5598,26.5498,26.5498,300.0
2005-07-18 14:05:00,26.55,26.55,26.55,26.55,1600.0,26.5498,26.5498,26.5498,26.5498,1600.0
2005-07-18 14:10:00,26.55,26.55,26.55,26.55,500.0,26.5498,26.5498,26.5498,26.5498,500.0
2005-07-18 14:15:00,26.56,26.56,26.55,26.55,3800.0,26.5598,26.5598,26.5498,26.5498,3800.0
2005-07-18 14:20:00,26.55,26.56,26.55,26.55,6000.0,26.5498,26.5598,26.5498,26.5498,6000.0
2005-07-18 14:25:00,26.55,26.55,26.45,26.47,10000.0,26.5498,26.5498,26.4498,26.4698,10000.0
2005-07-18 14:30:00,26.46,26.46,26.45,26.45,2100.0,26.4598,26.4598,26.4498,26.4498,2100.0
2005-07-18 14:35:00,26.45,26.55,26.45,26.48,5200.0,26.4498,26.5498,26.4498,26.4798,5200.0
2005-07-18 14:40:00,26.51,26.56,26.5,26.56,3100.0,26.5098,26.5598,26.4998,26.5598,3100.0
2005-07-18 14:45:00,26.56,26.56,26.56,26.56,200.0,26.5598,26.5598,26.5598,26.5598,200.0
2005-07-18 14:50:00,26.56,26.6,26.55,26.58,6500.0,26.5598,26.5998,26.5498,26.5798,6500.0
2005-07-18 14:55:00,26.59,26.62,26.59,26.59,5800.0,26.5898,26.6198,26.5898,26.5898,5800.0
2005-07-18 15:00:00,26.6,26.6,26.55,26.56,7300.0,26.5998,26.5998,26.5498,26.5598,7300.0
2005-07-18 15:05:00,26.57,26.57,26.57,26.57,700.0,26.5698,26.5698,26.5698,26.5698,700.0
2005-07-18 15:10:00,26.55,26.58,26.55,26.58,2200.0,26.5498,26.5798,26.5498,26.5798,2200.0
2005-07-18 15:15:00,26.56,26.56,26.55,26.56,2600.0,26.5598,26.5598,26.5498,26.5598,2600.0
2005-07-18 15:20:00,26.55,26.56,26.55,26.55,1600.0,26.5498,26.5598,26.5498,26.5498,1600.0
2005-07-18 15:25:00,26.56,26.57,26.55,26.57,3000.0,26.5598,26.5698,26.5498,26.5698,3000.0
2005-07-18 15:30:00,26.58,26.58,26.55,26.56,12800.0,26.5798,26.5798,26.5498,26.5598,12800.0
2005-07-18 15:35:00,26.57,26.58,26.53,26.54,20300.0,26.5698,26.5798,26.5298,26.5398,20300.0
2005-07-18 15:40:00,26.54,26.6,26.54,26.6,7000.0,26.5398,26.5998,26.5398,26.5998,7000.0
2005-07-18 15:45:00,26.61,26.64,26.6,26.62,21500.0,26.6098,26.6398,26.5998,26.6198,21500.0
2005-07-18 15:50:00,26.62,26.62,26.56,26.59,22800.0,26.6198,26.6198,26.5598,26.5898,22800.0
2005-07-18 15:55:00,26.58,26.61,26.55,26.56,25300.0,26.5798,26.6098,26.5498,26.5598,25300.0
2005-07-19 09:30:00,26.6,26.67,26.6,26.62,10200.0,26.5998,26.6698,26.5998,26.6198,10200.0
2005-07-19 09:35:00,26.62,26.7,26.62,26.7,4800.0,26.6198,26.6998,26.6198,26.6998,4800.0
2005-07-19 09:40:00,26.71,26.77,26.71,26.76,3300.0,26.7098,26.7698,26.7098,26.7598,3300.0
2005-07-19 09:45:00,26.74,26.79,26.68,26.77,8800.0,26.7398,26.7898,26.6798,26.7698,8800.0
2005-07-19 09:50:00,26.73,26.79,26.63,26.63,6700.0,26.7298,26.7898,26.6298,26.6298,6700.0
2005-07-19 09:55:00,26.63,26.63,26.63,26.63,0.0,26.6298,26.6298,26.6298,26.6298,0.0
2005-07-19 10:00:00,26.62,26.64,26.39,26.52,18200.0,26.6198,26.6398,26.3898,26.5198,18200.0
2005-07-19 10:05:00,26.53,26.56,26.53,26.55,2700.0,26.5298,26.5598,26.5298,26.5498,2700.0
2005-07-19 10:10:00,26.56,26.69,26.56,26.6,16300.0,26.5598,26.6898,26.5598,26.5998,16300.0
2005-07-19 10:15:00,26.61,26.69,26.61,26.61,5300.0,26.6098,26.6898,26.6098,26.6098,5300.0
2005-07-19 10:20:00,26.63,26.73,26.61,26.71,9000.0,26.6298,26.7298,26.6098,26.7098,9000.0
2005-07-19 10:25:00,26.7,26.8,26.7,26.8,11700.0,26.6998,26.7998,26.6998,26.7998,11700.0
2005-07-19 10:30:00,26.79,26.81,26.75,26.76,7200.0,26.7898,26.8098,26.7498,26.7598,7200.0
2005-07-19 10:35:00,26.76,26.8,26.76,26.79,4400.0,26.7598,26.7998,26.7598,26.7898,4400.0
2005-07-19 10:40:00,26.78,26.79,26.73,26.73,6000.0,26.7798,26.7898,26.7298,26.7298,6000.0
2005-07-19 10:45:00,26.74,26.75,26.74,26.75,1300.0,26.7398,26.7498,26.7398,26.7498,1300.0
2005-07-19 10:50:00,26.75,26.76,26.74,26.76,4600.0,26.7498,26.7598,26.7398,26.7598,4600.0
2005-07-19 10:55:00,26.76,26.8,26.76,26.8,2100.0,26.7598,26.7998,26.7598,26.7998,2100.0
2005-07-19 11:00:00,26.79,26.81,26.78,26.8,3100.0,26.7898,26.8098,26.7798,26.7998,3100.0
2005-07-19 11:05:00,26.81,26.83,26.8,26.81,3000.0,26.8098,26.8298,26.7998,26.8098,3000.0
2005-07-19 11:10:00,26.81,26.81,26.78,26.79,6200.0,26.8098,26.8098,26.7798,26.7898,6200.0
2005-07-19 11:15:00,26.78,26.79,26.78,26.79,1100.0,26.7798,26.7898,26.7798,26.7898,1100.0
2005-07-19 11:20:00,26.79,26.79,26.78,26.79,3600.0,26.7898,26.7898,26.7798,26.7898,3600.0
2005-07-19 11:25:00,26.79,26.9,26.79,26.89,10700.0,26.7898,26.8998,26.7898,26.8898,10700.0
2005-07-19 11:30:00,26.9,26.95,26.88,26.89,7300.0,26.8998,26.9498,26.8798,26.8898,7300.0
2005-07-19 11:35:00,26.9,26.93,26.89,26.89,3600.0,26.8998,26.9298,26.8898,26.8898,3600.0
2005-07-19 11:40:00,26.9,26.91,26.89,26.9,3700.0,26.8998,26.9098,26.8898,26.8998,3700.0
2005-07-19 11:45:00,26.9,26.9,26.87,26.87,5600.0,26.8998,26.8998,26.8698,26.8698,5600.0
2005-07-19 11:50:00,26.87,26.88,26.87,26.88,200.0,26.8698,26.8798,26.8698,26.8798,200.0
2005-07-19 11:55:00,26.88,26.88,26.87,26.87,300.0,26.8798,26.8798,26.8698,26.8698,300.0
2005-07-19 12:00:00,26.88,26.88,26.86,26.86,1600.0,26.8798,26.8798,26.8598,26.8598,1600.0
2005-07-19 12:05:00,26.86,26.87,26.86,26.87,1500.0,26.8598,26.8698,26.8598,26.8698,1500.0
2005-07-19 12:10:00,26.87,26.88,26.85,26.86,5000.0,26.8698,26.8798,26.8498,26.8598,5000.0
2005-07-19 12:15:00,26.87,26.95,26.87,26.94,7500.0,26.8698,26.9498,26.8698,26.9398,7500.0
2005-07-19 12:20:00,26.92,27.05,26.92,27.03,23500.0,26.9198,27.0498,26.9198,27.0298,23500.0
2005-07-19 12:25:00,27.02,27.02,26.91,26.92,4400.0,27.0198,27.0198,26.9098,26.9198,4400.0
2005-07-19 12:30:00,26.91,26.92,26.89,26.91,3700.0,26.9098,26.9198,26.8898,26.9098,3700.0
2005-07-19 12:35:00,26.91,26.93,26.91,26.92,900.0,26.9098,26.9298,26.9098,26.9198,900.0
2005-07-19 12:40:00,26.93,26.93,26.92,26.92,800.0,26.9298,26.9298,26.9198,26.9198,800.0
2005-07-19 12:45:00,26.93,26.93,26.92,26.92,600.0,26.9298,26.9298,26.9198,26.9198,600.0
2005-07-19 12:50:00,26.92,26.92,26.92,26.92,500.0,26.9198,26.9198,26.9198,26.9198,500.0
2005-07-19 12:55:00,26.92,26.97,26.92,26.97,2800.0,26.9198,26.9698,26.9198,26.9698,2800.0
2005-07-19 13:00:00,26.94,26.95,26.94,26.94,1900.0,26.9398,26.9498,26.9398,26.9398,1900.0
2005-07-19 13:05:00,26.95,26.97,26.94,26.97,4100.0,26.9498,26.9698,26.9398,26.9698,4100.0
2005-07-19 13:10:00,26.96,26.98,26.95,26.98,2500.0,26.9598,26.9798,26.9498,26.9798,2500.0
2005-07-19 13:15:00,27.0,27.07,26.97,26.97,9900.0,26.9998,27.0698,26.9698,26.9698,9900.0
2005-07-19 13:20:00,26.97,26.97,26.93,26.93,6600.0,26.9698,26.9698,26.9298,26.9298,6600.0
2005-07-19 13:25:00,26.93,26.94,26.93,26.94,1200.0,26.9298,26.9398,26.9298,26.9398,1200.0
2005-07-19 13:30:00,26.93,26.93,26.91,26.91,2500.0,26.9298,26.9298,26.9098,26.9098,2500.0
2005-07-19 13:35:00,26.91,26.92,26.91,26.92,1100.0,26.9098,26.9198,26.9098,26.9198,1100.0
2005-07-19 13:40:00,26.92,26.93,26.86,26.86,5800.0,26.9198,26.9298,26.8598,26.8598,5800.0
2005-07-19 13:45:00,26.86,26.86,26.81,26.81,4400.0,26.8598,26.8598,26.8098,26.8098,4400.0
2005-07-19 13:50:00,26.82,26.83,26.8,26.8,9100.0,26.8198,26.8298,26.7998,26.7998,9100.0
2005-07-19 13:55:00,26.81,26.81,26.71,26.72,11700.0,26.8098,26.8098,26.7098,26.7198,11700.0
2005-07-19 14:00:00,26.72,26.75,26.72,26.74,2100.0,26.7198,26.7498,26.7198,26.7398,2100.0
2005-07-19 14:05:00,26.73,26.73,26.71,26.72,2200.0,26.7298,26.7298,26.7098,26.7198,2200.0
2005-07-19 14:10:00,26.71,26.71,26.7,26.7,7400.0,26.7098,26.7098,26.6998,26.6998,7400.0
2005-07-19 14:15:00,26.7,26.7,26.69,26.7,3000.0,26.6998,26.6998,26.6898,26.6998,3000.0
2005-07-19 14:20:00,26.69,26.7,26.68,26.69,3100.0,26.6898,26.6998,26.6798,26.6898,3100.0
2005-07-19 14:25:00,26.69,26.69,26.68,26.69,7800.0,26.6898,26.6898,26.6798,26.6898,7800.0
2005-07-19 14:30:00,26.68,26.73,26.68,26.73,7600.0,26.6798,26.7298,26.6798,26.7298,7600.0
2005-07-19 14:35:00,26.72,26.73,26.7,26.7,5000.0,26.7198,26.7298,26.6998,26.6998,5000.0
2005-07-19 14:40:00,26.7,26.7,26.69,26.7,5700.0,26.6998,26.6998,26.6898,26.6998,5700.0
2005-07-19 14:45:00,26.69,26.71,26.69,26.69,4700.0,26.6898,26.7098,26.6898,26.6898,4700.0
2005-07-19 14:50:00,26.68,26.72,26.68,26.72,3200.0,26.6798,26.7198,26.6798,26.7198,3200.0
2005-07-19 14:55:00,26.72,26.78,26.72,26.78,3700.0,26.7198,26.7798,26.7198,26.7798,3700.0
2005-07-19 15:00:00,26.78,26.78,26.73,26.76,39300.0,26.7798,26.7798,26.7298,26.7598,39300.0
2005-07-19 15:05:00,26.76,26.8,26.75,26.78,4600.0,26.7598,26.7998,26.7498,26.7798,4600.0
2005-07-19 15:10:00,26.78,26.84,26.78,26.83,9300.0,26.7798,26.8398,26.7798,26.8298,9300.0
2005-07-19 15:15:00,26.82,26.88,26.82,26.87,9900.0,26.8198,26.8798,26.8198,26.8698,9900.0
2005-07-19 15:20:00,26.87,26.92,26.87,26.9,9000.0,26.8698,26.9198,26.8698,26.8998,9000.0
2005-07-19 15:25:00,26.89,26.89,26.85,26.85,6100.0,26.8898,26.8898,26.8498,26.8498,6100.0
2005-07-19 15:30:00,26.86,26.86,26.78,26.79,3000.0,26.8598,26.8598,26.7798,26.7898,3000.0
2005-07-19 15:35:00,26.79,26.84,26.78,26.84,8700.0,26.7898,26.8398,26.7798,26.8398,8700.0
2005-07-19 15:40:00,26.85,26.89,26.85,26.87,9900.0,26.8498,26.8898,26.8498,26.8698,9900.0
2005-07-19 15:45:00,26.84,26.97,26.84,26.95,13200.0,26.8398,26.9698,26.8398,26.9498,13200.0
2005-07-19 15:50:00,26.95,26.95,26.88,26.91,21200.0,26.9498,26.9498,26.8798,26.9098,21200.0
2005-07-19 15:55:00,26.95,26.95,26.85,26.95,21200.0,26.9498,26.9498,26.8498,26.9498,21200.0
2005-07-20 09:30:00,26.85,26.87,26.5,26.53,9800.0,26.8498,26.8698,26.4998,26.5298,9800.0
2005-07-20 09:35:00,26.53,26.63,26.53,26.57,8300.0,26.5298,26.6298,26.5298,26.5698,8300.0
2005-07-20 09:40:00,26.56,26.62,26.56,26.62,8400.0,26.5598,26.6198,26.5598,26.6198,8400.0
2005-07-20 09:45:00,26.62,26.65,26.6,26.63,12000.0,26.6198,26.6498,26.5998,26.6298,12000.0
2005-07-20 09:50:00,26.62,26.64,26.62,26.64,4100.0,26.6198,26.6398,26.6198,26.6398,4100.0
2005-07-20 09:55:00,26.63,26.67,26.62,26.67,4500.0,26.6298,26.6698,26.6198,26.6698,4500.0
2005-07-20 10:00:00,26.66,26.7,26.65,26.7,7700.0,26.6598,26.6998,26.6498,26.6998,7700.0
2005-07-20 10:05:00,26.7,26.72,26.7,26.71,5800.0,26.6998,26.7198,26.6998,26.7098,5800.0
2005-07-20 10:10:00,26.71,26.75,26.71,26.73,2500.0,26.7098,26.7498,26.7098,26.7298,2500.0
2005-07-20 10:15:00,26.73,26.76,26.73,26.75,3600.0,26.7298,26.7598,26.7298,26.7498,3600.0
2005-07-20 10:20:00,26.75,26.77,26.75,26.75,6400.0,26.7498,26.7698,26.7498,26.7498,6400.0
2005-07-20 10:25:00,26.75,26.75,26.49,26.6,15200.0,26.7498,26.7498,26.4898,26.5998,15200.0
2005-07-20 10:30:00,26.6,26.68,26.6,26.68,2200.0,26.5998,26.6798,26.5998,26.6798,2200.0
2005-07-20 10:35:00,26.68,26.71,26.68,26.7,2200.0,26.6798,26.7098,26.6798,26.6998,2200.0
2005-07-20 10:40:00,26.71,26.71,26.66,26.68,6700.0,26.7098,26.7098,26.6598,26.6798,6700.0
2005-07-20 10:45:00,26.69,26.71,26.67,26.67,3500.0,26.6898,26.7098,26.6698,26.6698,3500.0
2005-07-20 10:50:00,26.67,26.68,26.67,26.67,3300.0,26.6698,26.6798,26.6698,26.6698,3300.0
2005-07-20 10:55:00,26.65,26.66,26.65,26.65,2100.0,26.6498,26.6598,26.6498,26.6498,2100.0
2005-07-20 11:00:00,26.65,26.65,26.65,26.65,1600.0,26.6498,26.6498,26.6498,26.6498,1600.0
2005-07-20 11:05:00,26.63,26.63,26.61,26.63,2400.0,26.6298,26.6298,26.6098,26.6298,2400.0
2005-07-20 11:10:00,26.61,26.61,26.59,26.59,2700.0,26.6098,26.6098,26.5898,26.5898,2700.0
2005-07-20 11:15:00,26.6,26.65,26.6,26.65,3100.0,26.5998,26.6498,26.5998,26.6498,3100.0
2005-07-20 11:20:00,26.63,26.63,26.6,26.62,3700.0,26.6298,26.6298,26.5998,26.6198,3700.0
2005-07-20 11:25:00,26.6,26.6,26.59,26.6,9100.0,26.5998,26.5998,26.5898,26.5998,9100.0
2005-07-20 11:30:00,26.6,26.65,26.6,26.64,8300.0,26.5998,26.6498,26.5998,26.6398,8300.0
2005-07-20 11:35:00,26.64,26.65,26.62,26.65,1800.0,26.6398,26.6498,26.6198,26.6498,1800.0
2005-07-20 11:40:00,26.65,26.69,26.64,26.68,3600.0,26.6498,26.6898,26.6398,26.6798,3600.0
2005-07-20 11:45:00,26.67,26.67,26.66,26.67,1800.0,26.6698,26.6698,26.6598,26.6698,1800.0
2005-07-20 11:50:00,26.68,26.68,26.66,26.68,4400.0,26.6798,26.6798,26.6598,26.6798,4400.0
2005-07-20 11:55:00,26.69,26.7,26.69,26.7,1400.0,26.6898,26.6998,26.6898,26.6998,1400.0
2005-07-20 12:00:00,26.7,26.7,26.69,26.7,1100.0,26.6998,26.6998,26.6898,26.6998,1100.0
2005-07-20 12:05:00,26.71,26.71,26.71,26.71,200.0,26.7098,26.7098,26.7098,26.7098,200.0
2005-07-20 12:10:00,26.7,26.72,26.7,26.72,3600.0,26.6998,26.7198,26.6998,26.7198,3600.0
2005-07-20 12:15:00,26.73,26.73,26.71,26.71,1000.0,26.7298,26.7298,26.7098,26.7098,1000.0
2005-07-20 12:20:00,26.71,26.71,26.71,26.71,500.0,26.7098,26.7098,26.7098,26.7098,500.0
2005-07-20 12:25:00,26.72,26.73,26.72,26.73,1500.0,26.7198,26.7298,26.7198,26.7298,1500.0
2005-07-20 12:30:00,26.72,26.73,26.72,26.72,2600.0,26.7198,26.7298,26.7198,26.7198,2600.0
2005-07-20 12:35:00,26.73,26.73,26.72,26.72,1500.0,26.7298,26.7298,26.7198,26.7198,1500.0
2005-07-20 12:40:00,26.72,26.72,26.71,26.71,1200.0,26.7198,26.7198,26.7098,26.7098,1200.0
2005-07-20 12:45:00,26.72,26.75,26.72,26.73,2100.0,26.7198,26.7498,26.7198,26.7298,2100.0
2005-07-20 12:50:00,26.74,26.76,26.74,26.76,2400.0,26.7398,26.7598,26.7398,26.7598,2400.0
2005-07-20 12:55:00,26.79,26.79,26.76,26.77,800.0,26.7898,26.7898,26.7598,26.7698,800.0
2005-07-20 13:00:00,26.77,26.77,26.76,26.77,1200.0,26.7698,26.7698,26.7598,26.7698,1200.0
2005-07-20 13:05:00,26.76,26.77,26.76,26.77,1600.0,26.7598,26.7698,26.7598,26.7698,1600.0
2005-07-20 13:10:00,26.76,26.78,26.76,26.77,1200.0,26.7598,26.7798,26.7598,26.7698,1200.0
2005-07-20 13:15:00,26.78,26.85,26.78,26.85,3900.0,26.7798,26.8498,26.7798,26.8498,3900.0
2005-07-20 13:20:00,26.85,26.89,26.84,26.89,3200.0,26.8498,26.8898,26.8398,26.8898,3200.0
2005-07-20 13:25:00,26.89,26.95,26.89,26.95,3700.0,26.8898,26.9498,26.8898,26.9498,3700.0
2005-07-20 13:30:00,26.92,26.94,26.91,26.92,2100.0,26.9198,26.9398,26.9098,26.9198,2100.0
2005-07-20 13:35:00,26.93,26.93,26.92,26.92,600.0,26.9298,26.9298,26.9198,26.9198,600.0
2005-07-20 13:40:00,26.92,26.92,26.87,26.87,400.0,26.9198,26.9198,26.8698,26.8698,400.0
2005-07-20 13:45:00,26.88,26.88,26.88,26.88,1200.0,26.8798,26.8798,26.8798,26.8798,1200.0
2005-07-20 13:50:00,26.88,26.88,26.85,26.87,2400.0,26.8798,26.8798,26.8498,26.8698,2400.0
2005-07-20 13:55:00,26.84,26.86,26.84,26.86,4400.0,26.8398,26.8598,26.8398,26.8598,4400.0
2005-07-20 14:00:00,26.85,26.92,26.85,26.92,3800.0,26.8498,26.9198,26.8498,26.9198,3800.0
2005-07-20 14:05:00,26.91,26.93,26.91,26.91,4700.0,26.9098,26.9298,26.9098,26.9098,4700.0
2005-07-20 14:10:00,26.92,26.93,26.92,26.93,1200.0,26.9198,26.9298,26.9198,26.9298,1200.0
2005-07-20 14:15:00,26.93,26.94,26.92,26.93,1300.0,26.9298,26.9398,26.9198,26.9298,1300.0
2005-07-20 14:20:00,26.91,26.95,26.91,26.95,5200.0,26.9098,26.9498,26.9098,26.9498,5200.0
2005-07-20 14:25:00,26.95,26.96,26.93,26.94,1200.0,26.9498,26.9598,26.9298,26.9398,1200.0
2005-07-20 14:30:00,26.96,27.02,26.96,27.0,8800.0,26.9598,27.0198,26.9598,26.9998,8800.0
2005-07-20 14:35:00,26.99,27.05,26.99,27.02,8600.0,26.9898,27.0498,26.9898,27.0198,8600.0
2005-07-20 14:40:00,27.02,27.04,26.9,26.98,12800.0,27.0198,27.0398,26.8998,26.9798,12800.0
2005-07-20 14:45:00,26.98,27.04,26.98,26.99,6800.0,26.9798,27.0398,26.9798,26.9898,6800.0
2005-07-20 14:50:00,26.99,27.01,26.98,27.0,3000.0,26.9898,27.0098,26.9798,26.9998,3000.0
2005-07-20 14:55:00,26.99,27.01,26.95,26.95,8600.0,26.9898,27.0098,26.9498,26.9498,8600.0
2005-07-20 15:00:00,26.91,27.0,26.85,27.0,5300.0,26.9098,26.9998,26.8498,26.9998,5300.0
2005-07-20 15:05:00,27.0,27.06,27.0,27.03,3300.0,26.9998,27.0598,26.9998,27.0298,3300.0
2005-07-20 15:10:00,27.05,27.06,27.05,27.06,1600.0,27.0498,27.0598,27.0498,27.0598,1600.0
2005-07-20 15:15:00,27.05,27.07,27.04,27.04,2900.0,27.0498,27.0698,27.0398,27.0398,2900.0
2005-07-20 15:20:00,27.06,27.06,27.01,27.05,5100.0,27.0598,27.0598,27.0098,27.0498,5100.0
2005-07-20 15:25:00,27.02,27.06,27.0,27.0,1600.0,27.0198,27.0598,26.9998,26.9998,1600.0
2005-07-20 15:30:00,26.99,27.06,26.93,26.95,8100.0,26.9898,27.0598,26.9298,26.9498,8100.0
2005-07-20 15:35:00,26.96,27.03,26.96,27.03,1600.0,26.9598,27.0298,26.9598,27.0298,1600.0
2005-07-20 15:40:00,27.02,27.12,27.02,27.11,4400.0,27.0198,27.1198,27.0198,27.1098,4400.0
2005-07-20 15:45:00,27.12,27.12,27.07,27.07,4900.0,27.1198,27.1198,27.0698,27.0698,4900.0
2005-07-20 15:50:00,27.07,27.08,27.02,27.03,5900.0,27.0698,27.0798,27.0198,27.0298,5900.0
2005-07-20 15:55:00,27.02,27.08,26.98,27.08,14100.0,27.0198,27.0798,26.9798,27.0798,14100.0
2005-07-21 09:30:00,25.6,26.11,25.5,25.95,363200.0,25.5998,26.1098,25.4998,25.9498,363200.0
2005-07-21 09:35:00,25.95,26.15,25.5,26.05,300000.0,25.9498,26.1498,25.4998,26.0498,300000.0
2005-07-21 09:40:00,26.08,26.4,25.95,25.96,264300.0,26.0798,26.3998,25.9498,25.9598,264300.0
2005-07-21 09:45:00,25.97,26.07,25.86,25.95,175500.0,25.9698,26.0698,25.8598,25.9498,175500.0
2005-07-21 09:50:00,25.92,26.0,25.44,25.58,278500.0,25.9198,25.9998,25.4398,25.5798,278500.0
2005-07-21 09:55:00,25.59,25.68,25.53,25.6,135900.0,25.5898,25.6798,25.5298,25.5998,135900.0
2005-07-21 10:00:00,25.6,25.75,25.54,25.74,168600.0,25.5998,25.7498,25.5398,25.7398,168600.0
2005-07-21 10:05:00,25.74,25.8,25.55,25.67,130500.0,25.7398,25.7998,25.5498,25.6698,130500.0
2005-07-21 10:10:00,25.67,25.73,25.5,25.73,121600.0,25.6698,25.7298,25.4998,25.7298,121600.0
2005-07-21 10:15:00,25.73,25.75,25.65,25.65,39700.0,25.7298,25.7498,25.6498,25.6498,39700.0
2005-07-21 10:20:00,25.65,25.72,25.58,25.64,132000.0,25.6498,25.7198,25.5798,25.6398,132000.0
2005-07-21 10:25:00,25.65,25.74,25.63,25.73,29500.0,25.6498,25.7398,25.6298,25.7298,29500.0
2005-07-21 10:30:00,25.7,25.74,25.61,25.74,34600.0,25.6998,25.7398,25.6098,25.7398,34600.0
2005-07-21 10:35:00,25.73,25.83,25.7,25.76,51900.0,25.7298,25.8298,25.6998,25.7598,51900.0
2005-07-21 10:40:00,25.75,25.8,25.7,25.75,84100.0,25.7498,25.7998,25.6998,25.7498,84100.0
2005-07-21 10:45:00,25.75,25.81,25.75,25.77,62500.0,25.7498,25.8098,25.7498,25.7698,62500.0
2005-07-21 10:50:00,25.78,25.78,25.74,25.75,9300.0,25.7798,25.7798,25.7398,25.7498,9300.0
2005-07-21 10:55:00,25.75,25.77,25.75,25.77,9100.0,25.7498,25.7698,25.7498,25.7698,9100.0
2005-07-21 11:00:00,25.76,25.77,25.75,25.75,37900.0,25.7598,25.7698,25.7498,25.7498,37900.0
2005-07-21 11:05:00,25.75,25.78,25.75,25.76,48600.0,25.7498,25.7798,25.7498,25.7598,48600.0
2005-07-21 11:10:00,25.76,25.77,25.75,25.76,11800.0,25.7598,25.7698,25.7498,25.7598,11800.0
2005-07-21 11:15:00,25.77,25.8,25.75,25.75,65000.0,25.7698,25.7998,25.7498,25.7498,65000.0
2005-07-21 11:20:00,25.75,25.95,25.75,25.85,46200.0,25.7498,25.9498,25.7498,25.8498,46200.0
2005-07-21 11:25:00,25.86,25.86,25.82,25.82,9600.0,25.8598,25.8598,25.8198,25.8198,9600.0
2005-07-21 11:30:00,25.8,25.94,25.79,25.9,28100.0,25.7998,25.9398,25.7898,25.8998,28100.0
2005-07-21 11:35:00,25.89,25.94,25.84,25.94,27000.0,25.8898,25.9398,25.8398,25.9398,27000.0
2005-07-21 11:40:00,25.95,26.04,25.79,25.87,39500.0,25.9498,26.0398,25.7898,25.8698,39500.0
2005-07-21 11:45:00,25.88,25.93,25.87,25.87,9000.0,25.8798,25.9298,25.8698,25.8698,9000.0
2005-07-21 11:50:00,25.88,25.97,25.86,25.87,25000.0,25.8798,25.9698,25.8598,25.8698,25000.0
2005-07-21 11:55:00,25.88,25.97,25.86,25.96,31400.0,25.8798,25.9698,25.8598,25.9598,31400.0
2005-07-21 12:00:00,25.96,26.05,25.95,25.95,73700.0,25.9598,26.0498,25.9498,25.9498,73700.0
2005-07-21 12:05:00,25.95,25.98,25.89,25.9,29400.0,25.9498,25.9798,25.8898,25.8998,29400.0
2005-07-21 12:10:00,25.87,25.89,25.87,25.88,3100.0,25.8698,25.8898,25.8698,25.8798,3100.0
2005-07-21 12:15:00,25.88,25.88,25.75,25.85,20400.0,25.8798,25.8798,25.7498,25.8498,20400.0
2005-07-21 12:20:00,25.83,25.87,25.82,25.87,8600.0,25.8298,25.8698,25.8198,25.8698,8600.0
2005-07-21 12:25:00,25.85,25.9,25.83,25.85,242700.0,25.8498,25.8998,25.8298,25.8498,242700.0
2005-07-21 12:30:00,25.85,25.88,25.85,25.88,21700.0,25.8498,25.8798,25.8498,25.8798,21700.0
2005-07-21 12:35:00,25.87,25.93,25.87,25.91,21800.0,25.8698,25.9298,25.8698,25.9098,21800.0
2005-07-21 12:40:00,25.91,25.95,25.89,25.92,76600.0,25.9098,25.9498,25.8898,25.9198,76600.0
2005-07-21 12:45:00,25.92,26.04,25.9,26.04,91200.0,25.9198,26.0398,25.8998,26.0398,91200.0
2005-07-21 12:50:00,26.04,26.05,25.95,26.01,63700.0,26.0398,26.0498,25.9498,26.0098,63700.0
2005-07-21 12:55:00,26.0,26.01,25.97,26.0,90900.0,25.9998,26.0098,25.9698,25.9998,90900.0
2005-07-21 13:00:00,26.0,26.0,25.93,25.94,33600.0,25.9998,25.9998,25.9298,25.9398,33600.0
2005-07-21 13:05:00,25.92,25.92,25.85,25.88,36100.0,25.9198,25.9198,25.8498,25.8798,36100.0
2005-07-21 13:10:00,25.89,26.01,25.85,26.0,33300.0,25.8898,26.0098,25.8498,25.9998,33300.0
2005-07-21 13:15:00,26.0,26.05,25.99,26.01,10600.0,25.9998,26.0498,25.9898,26.0098,10600.0
2005-07-21 13:20:00,26.04,26.04,26.0,26.01,4700.0,26.0398,26.0398,25.9998,26.0098,4700.0
2005-07-21 13:25:00,26.0,26.05,26.0,26.04,8300.0,25.9998,26.0498,25.9998,26.0398,8300.0
2005-07-21 13:30:00,26.05,26.23,26.04,26.18,23800.0,26.0498,26.2298,26.0398,26.1798,23800.0
2005-07-21 13:35:00,26.18,26.25,26.18,26.22,51600.0,26.1798,26.2498,26.1798,26.2198,51600.0
2005-07-21 13:40:00,26.2,26.21,26.16,26.16,31500.0,26.1998,26.2098,26.1598,26.1598,31500.0
2005-07-21 13:45:00,26.17,26.23,26.16,26.22,15100.0,26.1698,26.2298,26.1598,26.2198,15100.0
2005-07-21 13:50:00,26.23,26.5,26.2,26.43,79300.0,26.2298,26.4998,26.1998,26.4298,79300.0
2005-07-21 13:55:00,26.44,26.49,26.36,26.37,65900.0,26.4398,26.4898,26.3598,26.3698,65900.0
2005-07-21 14:00:00,26.37,26.4,26.24,26.24,77600.0,26.3698,26.3998,26.2398,26.2398,77600.0
2005-07-21 14:05:00,26.25,26.25,26.14,26.17,18200.0,26.2498,26.2498,26.1398,26.1698,18200.0
2005-07-21 14:10:00,26.17,26.17,26.16,26.16,7800.0,26.1698,26.1698,26.1598,26.1598,7800.0
2005-07-21 14:15:00,26.17,26.17,26.06,26.06,7200.0,26.1698,26.1698,26.0598,26.0598,7200.0
2005-07-21 14:20:00,26.07,26.07,26.03,26.05,16300.0,26.0698,26.0698,26.0298,26.0498,16300.0
2005-07-21 14:25:00,26.05,26.05,26.01,26.04,30500.0,26.0498,26.0498,26.0098,26.0398,30500.0
2005-07-21 14:30:00,26.03,26.04,25.97,26.0,24200.0,26.0298,26.0398,25.9698,25.9998,24200.0
2005-07-21 14:35:00,26.0,26.01,25.9,25.91,7600.0,25.9998,26.0098,25.8998,25.9098,7600.0
2005-07-21 14:40:00,25.9,26.0,25.9,25.96,18600.0,25.8998,25.9998,25.8998,25.9598,18600.0
2005-07-21 14:45:00,25.95,25.98,25.95,25.95,10300.0,25.9498,25.9798,25.9498,25.9498,10300.0
2005-07-21 14:50:00,25.95,25.97,25.88,25.88,12000.0,25.9498,25.9698,25.8798,25.8798,12000.0
2005-07-21 14:55:00,25.86,25.86,25.83,25.86,24000.0,25.8598,25.8598,25.8298,25.8598,24000.0
2005-07-21 15:00:00,25.85,25.89,25.85,25.89,14500.0,25.8498,25.8898,25.8498,25.8898,14500.0
2005-07-21 15:05:00,25.88,25.91,25.86,25.91,10800.0,25.8798,25.9098,25.8598,25.9098,10800.0
2005-07-21 15:10:00,25.91,25.95,25.89,25.91,53900.0,25.9098,25.9498,25.8898,25.9098,53900.0
2005-07-21 15:15:00,25.91,25.96,25.85,25.85,117500.0,25.9098,25.9598,25.8498,25.8498,117500.0
2005-07-21 15:20:00,25.85,25.94,25.84,25.85,50400.0,25.8498,25.9398,25.8398,25.8498,50400.0
2005-07-21 15:25:00,25.86,25.95,25.85,25.88,66600.0,25.8598,25.9498,25.8498,25.8798,66600.0
2005-07-21 15:30:00,25.88,25.89,25.82,25.85,33600.0,25.8798,25.8898,25.8198,25.8498,33600.0
2005-07-21 15:35:00,25.85,25.91,25.85,25.89,61800.0,25.8498,25.9098,25.8498,25.8898,61800.0
2005-07-21 15:40:00,25.9,25.91,25.88,25.89,57100.0,25.8998,25.9098,25.8798,25.8898,57100.0
2005-07-21 15:45:00,25.89,25.89,25.58,25.58,76800.0,25.8898,25.8898,25.5798,25.5798,76800.0
2005-07-21 15:50:00,25.58,25.63,25.5,25.51,160700.0,25.5798,25.6298,25.4998,25.5098,160700.0
2005-07-21 15:55:00,25.5,25.73,25.5,25.7,242900.0,25.4998,25.7298,25.4998,25.6998,242900.0
2005-07-22 09:30:00,25.65,25.7,25.55,25.55,31200.0,25.6498,25.6998,25.5498,25.5498,31200.0
2005-07-22 09:35:00,25.51,25.52,25.41,25.43,24300.0,25.5098,25.5198,25.4098,25.4298,24300.0
2005-07-22 09:40:00,25.44,25.6,25.44,25.5,28400.0,25.4398,25.5998,25.4398,25.4998,28400.0
2005-07-22 09:45:00,25.51,25.51,25.5,25.5,25900.0,25.5098,25.5098,25.4998,25.4998,25900.0
2005-07-22 09:50:00,25.51,25.55,25.5,25.51,21400.0,25.5098,25.5498,25.4998,25.5098,21400.0
2005-07-22 09:55:00,25.51,25.53,25.51,25.53,13100.0,25.5098,25.5298,25.5098,25.5298,13100.0
2005-07-22 10:00:00,25.52,25.65,25.52,25.64,27100.0,25.5198,25.6498,25.5198,25.6398,27100.0
2005-07-22 10:05:00,25.65,25.72,25.62,25.7,8500.0,25.6498,25.7198,25.6198,25.6998,8500.0
2005-07-22 10:10:00,25.7,25.89,25.7,25.81,18300.0,25.6998,25.8898,25.6998,25.8098,18300.0
2005-07-22 10:15:00,25.81,25.81,25.59,25.6,13300.0,25.8098,25.8098,25.5898,25.5998,13300.0
2005-07-22 10:20:00,25.61,25.67,25.58,25.63,48700.0,25.6098,25.6698,25.5798,25.6298,48700.0
2005-07-22 10:25:00,25.6,25.6,25.56,25.59,8400.0,25.5998,25.5998,25.5598,25.5898,8400.0
2005-07-22 10:30:00,25.59,25.64,25.54,25.54,19600.0,25.5898,25.6398,25.5398,25.5398,19600.0
2005-07-22 10:35:00,25.54,25.59,25.52,25.58,7400.0,25.5398,25.5898,25.5198,25.5798,7400.0
2005-07-22 10:40:00,25.58,25.66,25.57,25.65,5900.0,25.5798,25.6598,25.5698,25.6498,5900.0
2005-07-22 10:45:00,25.63,25.63,25.51,25.62,8700.0,25.6298,25.6298,25.5098,25.6198,8700.0
2005-07-22 10:50:00,25.6,25.61,25.56,25.57,5500.0,25.5998,25.6098,25.5598,25.5698,5500.0
2005-07-22 10:55:00,25.59,25.6,25.56,25.57,24900.0,25.5898,25.5998,25.5598,25.5698,24900.0
2005-07-22 11:00:00,25.63,25.63,25.57,25.6,31300.0,25.6298,25.6298,25.5698,25.5998,31300.0
2005-07-22 11:05:00,25.61,25.65,25.58,25.65,7900.0,25.6098,25.6498,25.5798,25.6498,7900.0
2005-07-22 11:10:00,25.64,25.64,25.57,25.62,4400.0,25.6398,25.6398,25.5698,25.6198,4400.0
2005-07-22 11:15:00,25.6,25.6,25.59,25.6,2100.0,25.5998,25.5998,25.5898,25.5998,2100.0
2005-07-22 11:20:00,25.59,25.6,25.57,25.59,6300.0,25.5898,25.5998,25.5698,25.5898,6300.0
2005-07-22 11:25:00,25.59,25.59,25.56,25.58,3900.0,25.5898,25.5898,25.5598,25.5798,3900.0
2005-07-22 11:30:00,25.57,25.62,25.55,25.55,7200.0,25.5698,25.6198,25.5498,25.5498,7200.0
2005-07-22 11:35:00,25.55,25.55,25.52,25.55,7700.0,25.5498,25.5498,25.5198,25.5498,7700.0
2005-07-22 11:40:00,25.55,25.57,25.53,25.56,16400.0,25.5498,25.5698,25.5298,25.5598,16400.0
2005-07-22 11:45:00,25.57,25.57,25.55,25.55,6400.0,25.5698,25.5698,25.5498,25.5498,6400.0
2005-07-22 11:50:00,25.54,25.54,25.52,25.53,3600.0,25.5398,25.5398,25.5198,25.5298,3600.0
2005-07-22 11:55:00,25.53,25.59,25.47,25.47,35200.0,25.5298,25.5898,25.4698,25.4698,35200.0
2005-07-22 12:00:00,25.47,25.47,25.43,25.43,7400.0,25.4698,25.4698,25.4298,25.4298,7400.0
2005-07-22 12:05:00,25.43,25.43,25.42,25.42,2600.0,25.4298,25.4298,25.4198,25.4198,2600.0
2005-07-22 12:10:00,25.42,25.42,25.24,25.3,30000.0,25.4198,25.4198,25.2398,25.2998,30000.0
2005-07-22 12:15:00,25.3,25.35,25.28,25.33,35000.0,25.2998,25.3498,25.2798,25.3298,35000.0
2005-07-22 12:20:00,25.33,25.35,25.33,25.34,57100.0,25.3298,25.3498,25.3298,25.3398,57100.0
2005-07-22 12:25:00,25.35,25.35,25.29,25.3,32300.0,25.3498,25.3498,25.2898,25.2998,32300.0
2005-07-22 12:30:00,25.29,25.3,25.25,25.29,13800.0,25.2898,25.2998,25.2498,25.2898,13800.0
2005-07-22 12:35:00,25.3,25.35,25.25,25.26,38700.0,25.2998,25.3498,25.2498,25.2598,38700.0
2005-07-22 12:40:00,25.27,25.29,25.26,25.29,9400.0,25.2698,25.2898,25.2598,25.2898,9400.0
2005-07-22 12:45:00,25.28,25.29,25.26,25.27,3800.0,25.2798,25.2898,25.2598,25.2698,3800.0
2005-07-22 12:50:00,25.27,25.28,25.27,25.28,3300.0,25.2698,25.2798,25.2698,25.2798,3300.0
2005-07-22 12:55:00,25.27,25.28,25.24,25.24,5900.0,25.2698,25.2798,25.2398,25.2398,5900.0
2005-07-22 13:00:00,25.24,25.24,25.2,25.24,18900.0,25.2398,25.2398,25.1998,25.2398,18900.0
2005-07-22 13:05:00,25.24,25.29,25.23,25.24,29500.0,25.2398,25.2898,25.2298,25.2398,29500.0
2005-07-22 13:10:00,25.24,25.26,25.23,25.26,14000.0,25.2398,25.2598,25.2298,25.2598,14000.0
2005-07-22 13:15:00,25.26,25.27,25.23,25.25,40700.0,25.2598,25.2698,25.2298,25.2498,40700.0
2005-07-22 13:20:00,25.25,25.25,25.23,25.24,4400.0,25.2498,25.2498,25.2298,25.2398,4400.0
2005-07-22 13:25:00,25.25,25.25,25.24,25.24,2300.0,25.2498,25.2498,25.2398,25.2398,2300.0
2005-07-22 13:30:00,25.24,25.24,25.17,25.19,15500.0,25.2398,25.2398,25.1698,25.1898,15500.0
2005-07-22 13:35:00,25.2,25.27,25.19,25.25,40000.0,25.1998,25.2698,25.1898,25.2498,40000.0
2005-07-22 13:40:00,25.24,25.25,25.22,25.22,5300.0,25.2398,25.2498,25.2198,25.2198,5300.0
2005-07-22 13:45:00,25.22,25.22,25.09,25.1,14100.0,25.2198,25.2198,25.0898,25.0998,14100.0
2005-07-22 13:50:00,25.1,25.15,25.09,25.14,8400.0,25.0998,25.1498,25.0898,25.1398,8400.0
2005-07-22 13:55:00,25.14,25.14,25.13,25.13,3100.0,25.1398,25.1398,25.1298,25.1298,3100.0
2005-07-22 14:00:00,25.14,25.14,25.1,25.1,28100.0,25.1398,25.1398,25.0998,25.0998,28100.0
2005-07-22 14:05:00,25.1,25.14,25.09,25.1,30500.0,25.0998,25.1398,25.0898,25.0998,30500.0
2005-07-22 14:10:00,25.1,25.14,25.1,25.13,13400.0,25.0998,25.1398,25.0998,25.1298,13400.0
2005-07-22 14:15:00,25.13,25.14,25.11,25.11,5700.0,25.1298,25.1398,25.1098,25.1098,5700.0
2005-07-22 14:20:00,25.11,25.15,25.09,25.1,71600.0,25.1098,25.1498,25.0898,25.0998,71600.0
2005-07-22 14:25:00,25.1,25.1,25.09,25.1,4100.0,25.0998,25.0998,25.0898,25.0998,4100.0
2005-07-22 14:30:00,25.1,25.1,25.09,25.1,7000.0,25.0998,25.0998,25.0898,25.0998,7000.0
2005-07-22 14:35:00,25.1,25.13,25.09,25.1,128100.0,25.0998,25.1298,25.0898,25.0998,128100.0
2005-07-22 14:40:00,25.1,25.1,25.09,25.1,14500.0,25.0998,25.0998,25.0898,25.0998,14500.0
2005-07-22 14:45:00,25.1,25.18,25.09,25.18,20200.0,25.0998,25.1798,25.0898,25.1798,20200.0
2005-07-22 14:50:00,25.19,25.19,25.15,25.15,12200.0,25.1898,25.1898,25.1498,25.1498,12200.0
2005-07-22 14:55:00,25.15,25.18,25.15,25.18,12000.0,25.1498,25.1798,25.1498,25.1798,12000.0
2005-07-22 15:00:00,25.18,25.18,25.13,25.13,19600.0,25.1798,25.1798,25.1298,25.1298,19600.0
2005-07-22 15:05:00,25.13,25.15,25.12,25.15,37600.0,25.1298,25.1498,25.1198,25.1498,37600.0
2005-07-22 15:10:00,25.14,25.17,25.14,25.15,29400.0,25.1398,25.1698,25.1398,25.1498,29400.0
2005-07-22 15:15:00,25.15,25.16,25.1,25.16,23300.0,25.1498,25.1598,25.0998,25.1598,23300.0
2005-07-22 15:20:00,25.16,25.16,25.15,25.16,31400.0,25.1598,25.1598,25.1498,25.1598,31400.0
2005-07-22 15:25:00,25.16,25.21,25.15,25.19,80800.0,25.1598,25.2098,25.1498,25.1898,80800.0
2005-07-22 15:30:00,25.19,25.21,25.19,25.21,13600.0,25.1898,25.2098,25.1898,25.2098,13600.0
2005-07-22 15:35:00,25.21,25.28,25.21,25.27,20500.0,25.2098,25.2798,25.2098,25.2698,20500.0
2005-07-22 15:40:00,25.27,25.27,25.25,25.25,35900.0,25.2698,25.2698,25.2498,25.2498,35900.0
2005-07-22 15:45:00,25.25,25.25,25.23,25.24,28200.0,25.2498,25.2498,25.2298,25.2398,28200.0
2005-07-22 15:50:00,25.24,25.36,23.35,25.36,104200.0,25.2398,25.3598,23.3499,25.3598,104200.0
2005-07-22 15:55:00,25.36,25.36,25.21,25.29,91500.0,25.3598,25.3598,25.2098,25.2898,91500.0
2005-07-25 09:30:00,25.45,25.64,25.42,25.59,46200.0,25.4498,25.6398,25.4198,25.5898,46200.0
2005-07-25 09:35:00,25.59,25.59,25.3,25.3,13900.0,25.5898,25.5898,25.2998,25.2998,13900.0
2005-07-25 09:40:00,25.31,25.41,25.3,25.41,23100.0,25.3098,25.4098,25.2998,25.4098,23100.0
2005-07-25 09:45:00,25.43,25.45,25.31,25.41,5000.0,25.4298,25.4498,25.3098,25.4098,5000.0
2005-07-25 09:50:00,25.36,25.38,25.18,25.24,18300.0,25.3598,25.3798,25.1798,25.2398,18300.0
2005-07-25 09:55:00,25.25,25.29,25.19,25.29,5100.0,25.2498,25.2898,25.1898,25.2898,5100.0
2005-07-25 10:00:00,25.26,25.47,25.25,25.42,14000.0,25.2598,25.4698,25.2498,25.4198,14000.0
2005-07-25 10:05:00,25.38,25.39,25.3,25.36,12300.0,25.3798,25.3898,25.2998,25.3598,12300.0
2005-07-25 10:10:00,25.42,25.42,25.35,25.38,6300.0,25.4198,25.4198,25.3498,25.3798,6300.0
2005-07-25 10:15:00,25.37,25.62,25.37,25.61,10000.0,25.3698,25.6198,25.3698,25.6098,10000.0
2005-07-25 10:20:00,25.61,25.61,25.48,25.49,7700.0,25.6098,25.6098,25.4798,25.4898,7700.0
2005-07-25 10:25:00,25.51,25.55,25.48,25.54,8900.0,25.5098,25.5498,25.4798,25.5398,8900.0
2005-07-25 10:30:00,25.54,25.55,25.48,25.5,13300.0,25.5398,25.5498,25.4798,25.4998,13300.0
2005-07-25 10:35:00,25.5,25.54,25.5,25.54,4700.0,25.4998,25.5398,25.4998,25.5398,4700.0
2005-07-25 10:40:00,25.54,25.71,25.54,25.66,16800.0,25.5398,25.7098,25.5398,25.6598,16800.0
2005-07-25 10:45:00,25.66,25.68,25.61,25.62,4300.0,25.6598,25.6798,25.6098,25.6198,4300.0
2005-07-25 10:50:00,25.6,25.69,25.58,25.65,20700.0,25.5998,25.6898,25.5798,25.6498,20700.0
2005-07-25 10:55:00,25.67,25.78,25.66,25.77,13200.0,25.6698,25.7798,25.6598,25.7698,13200.0
2005-07-25 11:00:00,25.77,25.77,25.65,25.7,26900.0,25.7698,25.7698,25.6498,25.6998,26900.0
2005-07-25 11:05:00,25.7,25.7,25.66,25.68,13100.0,25.6998,25.6998,25.6598,25.6798,13100.0
2005-07-25 11:10:00,25.68,25.7,25.67,25.68,8500.0,25.6798,25.6998,25.6698,25.6798,8500.0
2005-07-25 11:15:00,25.68,25.7,25.67,25.67,8900.0,25.6798,25.6998,25.6698,25.6698,8900.0
2005-07-25 11:20:00,25.67,25.67,25.56,25.59,14200.0,25.6698,25.6698,25.5598,25.5898,14200.0
2005-07-25 11:25:00,25.6,25.6,25.57,25.59,6600.0,25.5998,25.5998,25.5698,25.5898,6600.0
2005-07-25 11:30:00,25.6,25.63,25.6,25.61,10900.0,25.5998,25.6298,25.5998,25.6098,10900.0
2005-07-25 11:35:00,25.62,25.62,25.59,25.59,4400.0,25.6198,25.6198,25.5898,25.5898,4400.0
2005-07-25 11:40:00,25.6,25.6,25.59,25.6,6400.0,25.5998,25.5998,25.5898,25.5998,6400.0
2005-07-25 11:45:00,25.59,25.59,25.52,25.52,13200.0,25.5898,25.5898,25.5198,25.5198,13200.0
2005-07-25 11:50:00,25.51,25.65,25.51,25.65,15300.0,25.5098,25.6498,25.5098,25.6498,15300.0
2005-07-25 11:55:00,25.69,25.72,25.68,25.71,11600.0,25.6898,25.7198,25.6798,25.7098,11600.0
2005-07-25 12:00:00,25.71,25.71,25.66,25.66,4100.0,25.7098,25.7098,25.6598,25.6598,4100.0
2005-07-25 12:05:00,25.68,25.74,25.65,25.7,7300.0,25.6798,25.7398,25.6498,25.6998,7300.0
2005-07-25 12:10:00,25.73,25.73,25.68,25.68,3300.0,25.7298,25.7298,25.6798,25.6798,3300.0
2005-07-25 12:15:00,25.68,25.7,25.68,25.7,3000.0,25.6798,25.6998,25.6798,25.6998,3000.0
2005-07-25 12:20:00,25.72,25.73,25.7,25.71,5700.0,25.7198,25.7298,25.6998,25.7098,5700.0
2005-07-25 12:25:00,25.7,25.72,25.69,25.71,17400.0,25.6998,25.7198,25.6898,25.7098,17400.0
2005-07-25 12:30:00,25.71,25.72,25.69,25.69,5300.0,25.7098,25.7198,25.6898,25.6898,5300.0
2005-07-25 12:35:00,25.7,25.7,25.68,25.7,10500.0,25.6998,25.6998,25.6798,25.6998,10500.0
2005-07-25 12:40:00,25.7,25.73,25.7,25.73,2700.0,25.6998,25.7298,25.6998,25.7298,2700.0
2005-07-25 12:45:00,25.72,25.73,25.72,25.73,2700.0,25.7198,25.7298,25.7198,25.7298,2700.0
2005-07-25 12:50:00,25.73,25.78,25.73,25.77,4900.0,25.7298,25.7798,25.7298,25.7698,4900.0
2005-07-25 12:55:00,25.75,25.75,25.72,25.72,2200.0,25.7498,25.7498,25.7198,25.7198,2200.0
2005-07-25 13:00:00,25.73,25.73,25.69,25.71,10600.0,25.7298,25.7298,25.6898,25.7098,10600.0
2005-07-25 13:05:00,25.69,25.76,25.69,25.76,2700.0,25.6898,25.7598,25.6898,25.7598,2700.0
2005-07-25 13:10:00,25.75,25.76,25.75,25.76,2800.0,25.7498,25.7598,25.7498,25.7598,2800.0
2005-07-25 13:15:00,25.76,25.76,25.73,25.74,1600.0,25.7598,25.7598,25.7298,25.7398,1600.0
2005-07-25 13:20:00,25.74,25.74,25.71,25.73,4100.0,25.7398,25.7398,25.7098,25.7298,4100.0
2005-07-25 13:25:00,25.73,25.73,25.7,25.7,3000.0,25.7298,25.7298,25.6998,25.6998,3000.0
2005-07-25 13:30:00,25.7,25.72,25.69,25.7,6000.0,25.6998,25.7198,25.6898,25.6998,6000.0
2005-07-25 13:35:00,25.71,25.72,25.68,25.69,9500.0,25.7098,25.7198,25.6798,25.6898,9500.0
2005-07-25 13:40:00,25.7,25.72,25.66,25.72,15900.0,25.6998,25.7198,25.6598,25.7198,15900.0
2005-07-25 13:45:00,25.73,25.73,25.7,25.71,3200.0,25.7298,25.7298,25.6998,25.7098,3200.0
2005-07-25 13:50:00,25.72,25.72,25.65,25.65,3000.0,25.7198,25.7198,25.6498,25.6498,3000.0
2005-07-25 13:55:00,25.63,25.63,25.5,25.5,5400.0,25.6298,25.6298,25.4998,25.4998,5400.0
2005-07-25 14:00:00,25.49,25.49,25.4,25.47,22600.0,25.4898,25.4898,25.3998,25.4698,22600.0
2005-07-25 14:05:00,25.48,25.6,25.48,25.6,6800.0,25.4798,25.5998,25.4798,25.5998,6800.0
2005-07-25 14:10:00,25.6,25.65,25.6,25.6,66500.0,25.5998,25.6498,25.5998,25.5998,66500.0
2005-07-25 14:15:00,25.59,25.67,25.57,25.66,77900.0,25.5898,25.6698,25.5698,25.6598,77900.0
2005-07-25 14:20:00,25.65,25.67,25.65,25.67,15600.0,25.6498,25.6698,25.6498,25.6698,15600.0
2005-07-25 14:25:00,25.66,25.67,25.65,25.66,5500.0,25.6598,25.6698,25.6498,25.6598,5500.0
2005-07-25 14:30:00,25.66,25.66,25.65,25.65,8600.0,25.6598,25.6598,25.6498,25.6498,8600.0
2005-07-25 14:35:00,25.65,25.69,25.65,25.67,41300.0,25.6498,25.6898,25.6498,25.6698,41300.0
2005-07-25 14:40:00,25.7,25.72,25.67,25.67,22500.0,25.6998,25.7198,25.6698,25.6698,22500.0
2005-07-25 14:45:00,25.67,25.68,25.64,25.65,27000.0,25.6698,25.6798,25.6398,25.6498,27000.0
2005-07-25 14:50:00,25.65,25.66,25.55,25.58,26900.0,25.6498,25.6598,25.5498,25.5798,26900.0
2005-07-25 14:55:00,25.58,25.67,25.58,25.66,16800.0,25.5798,25.6698,25.5798,25.6598,16800.0
2005-07-25 15:00:00,25.66,25.66,25.58,25.61,18700.0,25.6598,25.6598,25.5798,25.6098,18700.0
2005-07-25 15:05:00,25.62,25.7,25.55,25.6,24400.0,25.6198,25.6998,25.5498,25.5998,24400.0
2005-07-25 15:10:00,25.6,25.65,25.6,25.65,56500.0,25.5998,25.6498,25.5998,25.6498,56500.0
2005-07-25 15:15:00,25.66,25.68,25.63,25.65,15200.0,25.6598,25.6798,25.6298,25.6498,15200.0
2005-07-25 15:20:00,25.65,25.65,25.62,25.65,6800.0,25.6498,25.6498,25.6198,25.6498,6800.0
2005-07-25 15:25:00,25.64,25.67,25.64,25.66,11500.0,25.6398,25.6698,25.6398,25.6598,11500.0
2005-07-25 15:30:00,25.65,25.65,25.53,25.53,11700.0,25.6498,25.6498,25.5298,25.5298,11700.0
2005-07-25 15:35:00,25.54,25.54,25.48,25.54,23900.0,25.5398,25.5398,25.4798,25.5398,23900.0
2005-07-25 15:40:00,25.54,25.57,25.42,25.42,16500.0,25.5398,25.5698,25.4198,25.4198,16500.0
2005-07-25 15:45:00,25.42,25.46,25.35,25.4,28100.0,25.4198,25.4598,25.3498,25.3998,28100.0
2005-07-25 15:50:00,25.42,25.43,25.4,25.4,28800.0,25.4198,25.4298,25.3998,25.3998,28800.0
2005-07-25 15:55:00,25.4,25.48,25.36,25.45,106300.0,25.3998,25.4798,25.3598,25.4498,106300.0
2005-07-26 09:30:00,24.32,24.75,24.24,24.73,224800.0,24.3199,24.7498,24.2399,24.7298,224800.0
2005-07-26 09:35:00,24.71,24.71,24.5,24.56,115600.0,24.7098,24.7098,24.4998,24.5598,115600.0
2005-07-26 09:40:00,24.56,24.6,24.36,24.39,140700.0,24.5598,24.5998,24.3598,24.3898,140700.0
2005-07-26 09:45:00,24.4,24.4,24.1,24.27,154600.0,24.3998,24.3998,24.0999,24.2699,154600.0
2005-07-26 09:50:00,24.28,24.28,24.12,24.22,225800.0,24.2799,24.2799,24.1199,24.2199,225800.0
2005-07-26 09:55:00,24.22,24.24,24.02,24.12,120000.0,24.2199,24.2399,24.0199,24.1199,120000.0
2005-07-26 10:00:00,24.11,24.2,24.0,24.03,138600.0,24.1099,24.1999,23.9999,24.0299,138600.0
2005-07-26 10:05:00,24.03,24.12,24.02,24.09,74000.0,24.0299,24.1199,24.0199,24.0899,74000.0
2005-07-26 10:10:00,24.09,24.1,23.97,24.0,190000.0,24.0899,24.0999,23.9699,23.9999,190000.0
2005-07-26 10:15:00,24.0,24.01,23.89,23.9,138400.0,23.9999,24.0099,23.8899,23.8999,138400.0
2005-07-26 10:20:00,23.9,24.0,23.64,23.65,185700.0,23.8999,23.9999,23.6399,23.6499,185700.0
2005-07-26 10:25:00,23.64,23.65,23.1,23.4,370400.0,23.6399,23.6499,23.0999,23.3999,370400.0
2005-07-26 10:30:00,23.4,23.52,23.29,23.38,319200.0,23.3999,23.5199,23.2899,23.3799,319200.0
2005-07-26 10:35:00,23.37,23.5,23.33,23.45,74300.0,23.3699,23.4999,23.3299,23.4499,74300.0
2005-07-26 10:40:00,23.46,23.48,23.27,23.28,103400.0,23.4599,23.4799,23.2699,23.2799,103400.0
2005-07-26 10:45:00,23.28,23.33,23.03,23.07,89700.0,23.2799,23.3299,23.0299,23.0699,89700.0
2005-07-26 10:50:00,23.07,23.24,23.06,23.14,115600.0,23.0699,23.2399,23.0599,23.1399,115600.0
2005-07-26 10:55:00,23.14,23.36,23.14,23.32,140600.0,23.1399,23.3599,23.1399,23.3199,140600.0
2005-07-26 11:00:00,23.35,23.68,23.33,23.52,847100.0,23.3499,23.6799,23.3299,23.5199,847100.0
2005-07-26 11:05:00,23.51,23.6,23.41,23.6,234000.0,23.5099,23.5999,23.4099,23.5999,234000.0
2005-07-26 11:10:00,23.6,23.61,23.28,23.39,177200.0,23.5999,23.6099,23.2799,23.3899,177200.0
2005-07-26 11:15:00,23.38,23.59,23.38,23.55,151100.0,23.3799,23.5899,23.3799,23.5499,151100.0
2005-07-26 11:20:00,23.56,23.69,23.47,23.62,262700.0,23.5599,23.6899,23.4699,23.6199,262700.0
2005-07-26 11:25:00,23.61,23.78,23.61,23.78,195900.0,23.6099,23.7799,23.6099,23.7799,195900.0
2005-07-26 11:30:00,23.73,23.85,23.73,23.8,275300.0,23.7299,23.8499,23.7299,23.7999,275300.0
2005-07-26 11:35:00,23.8,23.89,23.73,23.84,166100.0,23.7999,23.8899,23.7299,23.8399,166100.0
2005-07-26 11:40:00,23.84,23.88,23.79,23.86,109100.0,23.8399,23.8799,23.7899,23.8599,109100.0
2005-07-26 11:45:00,23.83,23.9,23.82,23.89,63700.0,23.8299,23.8999,23.8199,23.8899,63700.0
2005-07-26 11:50:00,23.9,23.95,23.81,23.95,366900.0,23.8999,23.9499,23.8099,23.9499,366900.0
2005-07-26 11:55:00,23.95,23.97,23.82,23.91,205500.0,23.9499,23.9699,23.8199,23.9099,205500.0
2005-07-26 12:00:00,23.91,23.93,23.86,23.9,152800.0,23.9099,23.9299,23.8599,23.8999,152800.0
2005-07-26 12:05:00,23.9,23.97,23.87,23.93,44700.0,23.8999,23.9699,23.8699,23.9299,44700.0
2005-07-26 12:10:00,23.92,23.94,23.89,23.9,73000.0,23.9199,23.9399,23.8899,23.8999,73000.0
2005-07-26 12:15:00,23.9,23.91,23.6,23.68,147200.0,23.8999,23.9099,23.5999,23.6799,147200.0
2005-07-26 12:20:00,23.68,23.75,23.63,23.7,102100.0,23.6799,23.7499,23.6299,23.6999,102100.0
2005-07-26 12:25:00,23.7,23.74,23.59,23.74,119400.0,23.6999,23.7399,23.5899,23.7399,119400.0
2005-07-26 12:30:00,23.75,23.75,23.69,23.69,50300.0,23.7499,23.7499,23.6899,23.6899,50300.0
2005-07-26 12:35:00,23.7,23.7,23.69,23.7,13300.0,23.6999,23.6999,23.6899,23.6999,13300.0
2005-07-26 12:40:00,23.7,23.75,23.69,23.75,36400.0,23.6999,23.7499,23.6899,23.7499,36400.0
2005-07-26 12:45:00,23.75,23.79,23.75,23.77,26700.0,23.7499,23.7899,23.7499,23.7699,26700.0
2005-07-26 12:50:00,23.78,23.78,23.72,23.72,20900.0,23.7799,23.7799,23.7199,23.7199,20900.0
2005-07-26 12:55:00,23.73,23.73,23.65,23.69,24300.0,23.7299,23.7299,23.6499,23.6899,24300.0
2005-07-26 13:00:00,23.7,23.73,23.68,23.72,56400.0,23.6999,23.7299,23.6799,23.7199,56400.0
2005-07-26 13:05:00,23.72,23.76,23.69,23.71,46300.0,23.7199,23.7599,23.6899,23.7099,46300.0
2005-07-26 13:10:00,23.72,23.75,23.69,23.7,25000.0,23.7199,23.7499,23.6899,23.6999,25000.0
2005-07-26 13:15:00,23.7,23.74,23.67,23.73,43100.0,23.6999,23.7399,23.6699,23.7299,43100.0
2005-07-26 13:20:00,23.73,23.73,23.68,23.68,37100.0,23.7299,23.7299,23.6799,23.6799,37100.0
2005-07-26 13:25:00,23.69,23.69,23.43,23.45,95700.0,23.6899,23.6899,23.4299,23.4499,95700.0
2005-07-26 13:30:00,23.45,23.53,23.45,23.53,47300.0,23.4499,23.5299,23.4499,23.5299,47300.0
2005-07-26 13:35:00,23.54,23.56,23.51,23.56,24100.0,23.5399,23.5599,23.5099,23.5599,24100.0
2005-07-26 13:40:00,23.56,23.59,23.54,23.59,47200.0,23.5599,23.5899,23.5399,23.5899,47200.0
2005-07-26 13:45:00,23.59,23.74,23.57,23.74,41100.0,23.5899,23.7399,23.5699,23.7399,41100.0
2005-07-26 13:50:00,23.75,23.81,23.55,23.6,94300.0,23.7499,23.8099,23.5499,23.5999,94300.0
2005-07-26 13:55:00,23.59,23.6,23.55,23.6,55300.0,23.5899,23.5999,23.5499,23.5999,55300.0
2005-07-26 14:00:00,23.6,23.63,23.34,23.58,62600.0,23.5999,23.6299,23.3399,23.5799,62600.0
2005-07-26 14:05:00,23.58,23.58,23.51,23.53,32900.0,23.5799,23.5799,23.5099,23.5299,32900.0
2005-07-26 14:10:00,23.55,23.55,23.53,23.55,18800.0,23.5499,23.5499,23.5299,23.5499,18800.0
2005-07-26 14:15:00,23.55,23.55,23.54,23.54,10900.0,23.5499,23.5499,23.5399,23.5399,10900.0
2005-07-26 14:20:00,23.54,23.55,23.46,23.49,85700.0,23.5399,23.5499,23.4599,23.4899,85700.0
2005-07-26 14:25:00,23.5,23.51,23.46,23.47,14500.0,23.4999,23.5099,23.4599,23.4699,14500.0
2005-07-26 14:30:00,23.48,23.5,23.47,23.5,43400.0,23.4799,23.4999,23.4699,23.4999,43400.0
2005-07-26 14:35:00,23.5,23.5,23.45,23.46,22100.0,23.4999,23.4999,23.4499,23.4599,22100.0
2005-07-26 14:40:00,23.45,23.51,23.42,23.46,28200.0,23.4499,23.5099,23.4199,23.4599,28200.0
2005-07-26 14:45:00,23.46,23.64,23.43,23.57,130900.0,23.4599,23.6399,23.4299,23.5699,130900.0
2005-07-26 14:50:00,23.57,23.69,23.52,23.52,46900.0,23.5699,23.6899,23.5199,23.5199,46900.0
2005-07-26 14:55:00,23.52,23.6,23.46,23.6,33300.0,23.5199,23.5999,23.4599,23.5999,33300.0
2005-07-26 15:00:00,23.6,23.61,23.53,23.54,42800.0,23.5999,23.6099,23.5299,23.5399,42800.0
2005-07-26 15:05:00,23.53,23.59,23.51,23.56,60800.0,23.5299,23.5899,23.5099,23.5599,60800.0
2005-07-26 15:10:00,23.55,23.56,23.37,23.41,75600.0,23.5499,23.5599,23.3699,23.4099,75600.0
2005-07-26 15:15:00,23.42,23.46,23.41,23.45,46800.0,23.4199,23.4599,23.4099,23.4499,46800.0
2005-07-26 15:20:00,23.45,23.52,23.44,23.5,87300.0,23.4499,23.5199,23.4399,23.4999,87300.0
2005-07-26 15:25:00,23.5,23.51,23.46,23.47,97100.0,23.4999,23.5099,23.4599,23.4699,97100.0
2005-07-26 15:30:00,23.48,23.55,23.47,23.5,75600.0,23.4799,23.5499,23.4699,23.4999,75600.0
2005-07-26 15:35:00,23.5,23.51,23.38,23.44,83700.0,23.4999,23.5099,23.3799,23.4399,83700.0
2005-07-26 15:40:00,23.42,23.5,23.39,23.42,82300.0,23.4199,23.4999,23.3899,23.4199,82300.0
2005-07-26 15:45:00,23.43,23.48,23.43,23.46,110000.0,23.4299,23.4799,23.4299,23.4599,110000.0
2005-07-26 15:50:00,23.48,23.58,23.45,23.53,137500.0,23.4799,23.5799,23.4499,23.5299,137500.0
2005-07-26 15:55:00,23.54,23.58,23.47,23.58,184400.0,23.5399,23.5799,23.4699,23.5799,184400.0
2005-07-27 09:30:00,23.65,24.32,23.6,24.17,124100.0,23.6499,24.3199,23.5999,24.1699,124100.0
2005-07-27 09:35:00,24.17,24.4,24.05,24.25,169400.0,24.1699,24.3998,24.0499,24.2499,169400.0
2005-07-27 09:40:00,24.26,24.33,24.19,24.27,185400.0,24.2599,24.3299,24.1899,24.2699,185400.0
2005-07-27 09:45:00,24.27,24.32,24.25,24.28,61500.0,24.2699,24.3199,24.2499,24.2799,61500.0
2005-07-27 09:50:00,24.28,24.45,24.25,24.35,108300.0,24.2799,24.4498,24.2499,24.3498,108300.0
2005-07-27 09:55:00,24.36,24.41,24.29,24.33,171400.0,24.3598,24.4098,24.2899,24.3299,171400.0
2005-07-27 10:00:00,24.34,24.35,24.27,24.32,50100.0,24.3398,24.3498,24.2699,24.3199,50100.0
2005-07-27 10:05:00,24.32,24.36,24.25,24.29,191800.0,24.3199,24.3598,24.2499,24.2899,191800.0
2005-07-27 10:10:00,24.28,24.39,24.28,24.32,29700.0,24.2799,24.3898,24.2799,24.3199,29700.0
2005-07-27 10:15:00,24.31,24.31,24.26,24.28,20700.0,24.3099,24.3099,24.2599,24.2799,20700.0
2005-07-27 10:20:00,24.3,24.4,24.28,24.33,48000.0,24.2999,24.3998,24.2799,24.3299,48000.0
2005-07-27 10:25:00,24.35,24.4,24.29,24.35,26300.0,24.3498,24.3998,24.2899,24.3498,26300.0
2005-07-27 10:30:00,24.36,24.49,24.32,24.33,32000.0,24.3598,24.4898,24.3199,24.3299,32000.0
2005-07-27 10:35:00,24.33,24.43,24.32,24.37,34800.0,24.3299,24.4298,24.3199,24.3698,34800.0
2005-07-27 10:40:00,24.37,24.4,24.35,24.35,18200.0,24.3698,24.3998,24.3498,24.3498,18200.0
2005-07-27 10:45:00,24.35,24.47,24.35,24.43,50900.0,24.3498,24.4698,24.3498,24.4298,50900.0
2005-07-27 10:50:00,24.44,24.48,24.43,24.48,9600.0,24.4398,24.4798,24.4298,24.4798,9600.0
2005-07-27 10:55:00,24.46,24.48,24.38,24.47,25600.0,24.4598,24.4798,24.3798,24.4698,25600.0
2005-07-27 11:00:00,24.46,24.49,24.44,24.46,25200.0,24.4598,24.4898,24.4398,24.4598,25200.0
2005-07-27 11:05:00,24.45,24.45,24.44,24.44,13000.0,24.4498,24.4498,24.4398,24.4398,13000.0
2005-07-27 11:10:00,24.44,24.56,24.43,24.52,81400.0,24.4398,24.5598,24.4298,24.5198,81400.0
2005-07-27 11:15:00,24.51,24.56,24.48,24.5,69200.0,24.5098,24.5598,24.4798,24.4998,69200.0
2005-07-27 11:20:00,24.49,24.53,24.49,24.5,85000.0,24.4898,24.5298,24.4898,24.4998,85000.0
2005-07-27 11:25:00,24.5,24.53,24.5,24.52,74200.0,24.4998,24.5298,24.4998,24.5198,74200.0
2005-07-27 11:30:00,24.51,24.55,24.5,24.55,87700.0,24.5098,24.5498,24.4998,24.5498,87700.0
2005-07-27 11:35:00,24.56,24.61,24.55,24.55,42200.0,24.5598,24.6098,24.5498,24.5498,42200.0
2005-07-27 11:40:00,24.55,24.56,24.5,24.51,13100.0,24.5498,24.5598,24.4998,24.5098,13100.0
2005-07-27 11:45:00,24.5,24.59,24.48,24.55,40500.0,24.4998,24.5898,24.4798,24.5498,40500.0
2005-07-27 11:50:00,24.55,24.55,24.5,24.52,10100.0,24.5498,24.5498,24.4998,24.5198,10100.0
2005-07-27 11:55:00,24.52,24.52,24.5,24.51,6000.0,24.5198,24.5198,24.4998,24.5098,6000.0
2005-07-27 12:00:00,24.5,24.51,24.5,24.5,40000.0,24.4998,24.5098,24.4998,24.4998,40000.0
2005-07-27 12:05:00,24.49,24.51,24.49,24.5,12300.0,24.4898,24.5098,24.4898,24.4998,12300.0
2005-07-27 12:10:00,24.5,24.51,24.48,24.48,13500.0,24.4998,24.5098,24.4798,24.4798,13500.0
2005-07-27 12:15:00,24.48,24.51,24.48,24.5,9600.0,24.4798,24.5098,24.4798,24.4998,9600.0
2005-07-27 12:20:00,24.5,24.51,24.49,24.49,18600.0,24.4998,24.5098,24.4898,24.4898,18600.0
2005-07-27 12:25:00,24.5,24.5,24.49,24.5,26100.0,24.4998,24.4998,24.4898,24.4998,26100.0
2005-07-27 12:30:00,24.49,24.5,24.49,24.5,14800.0,24.4898,24.4998,24.4898,24.4998,14800.0
2005-07-27 12:35:00,24.49,24.5,24.47,24.47,38800.0,24.4898,24.4998,24.4698,24.4698,38800.0
2005-07-27 12:40:00,24.47,24.51,24.47,24.5,62700.0,24.4698,24.5098,24.4698,24.4998,62700.0
2005-07-27 12:45:00,24.51,24.53,24.5,24.53,65900.0,24.5098,24.5298,24.4998,24.5298,65900.0
2005-07-27 12:50:00,24.53,24.53,24.5,24.51,6900.0,24.5298,24.5298,24.4998,24.5098,6900.0
2005-07-27 12:55:00,24.5,24.51,24.5,24.5,12400.0,24.4998,24.5098,24.4998,24.4998,12400.0
2005-07-27 13:00:00,24.51,24.52,24.5,24.5,55100.0,24.5098,24.5198,24.4998,24.4998,55100.0
2005-07-27 13:05:00,24.51,24.53,24.5,24.53,10100.0,24.5098,24.5298,24.4998,24.5298,10100.0
2005-07-27 13:10:00,24.51,24.52,24.51,24.52,7200.0,24.5098,24.5198,24.5098,24.5198,7200.0
2005-07-27 13:15:00,24.53,24.54,24.52,24.53,3600.0,24.5298,24.5398,24.5198,24.5298,3600.0
2005-07-27 13:20:00,24.52,24.55,24.52,24.54,7500.0,24.5198,24.5498,24.5198,24.5398,7500.0
2005-07-27 13:25:00,24.53,24.54,24.52,24.52,24000.0,24.5298,24.5398,24.5198,24.5198,24000.0
2005-07-27 13:30:00,24.53,24.54,24.51,24.54,8200.0,24.5298,24.5398,24.5098,24.5398,8200.0
2005-07-27 13:35:00,24.52,24.54,24.51,24.54,6200.0,24.5198,24.5398,24.5098,24.5398,6200.0
2005-07-27 13:40:00,24.54,24.59,24.54,24.59,33800.0,24.5398,24.5898,24.5398,24.5898,33800.0
2005-07-27 13:45:00,24.59,24.65,24.56,24.56,20800.0,24.5898,24.6498,24.5598,24.5598,20800.0
2005-07-27 13:50:00,24.56,24.61,24.55,24.56,33100.0,24.5598,24.6098,24.5498,24.5598,33100.0
2005-07-27 13:55:00,24.56,24.63,24.55,24.62,13900.0,24.5598,24.6298,24.5498,24.6198,13900.0
2005-07-27 14:00:00,24.61,24.67,24.58,24.67,20400.0,24.6098,24.6698,24.5798,24.6698,20400.0
2005-07-27 14:05:00,24.67,24.68,24.6,24.6,39400.0,24.6698,24.6798,24.5998,24.5998,39400.0
2005-07-27 14:10:00,24.6,24.68,24.58,24.66,53600.0,24.5998,24.6798,24.5798,24.6598,53600.0
2005-07-27 14:15:00,24.66,24.91,24.66,24.77,116000.0,24.6598,24.9098,24.6598,24.7698,116000.0
2005-07-27 14:20:00,24.79,24.93,24.75,24.91,100800.0,24.7898,24.9298,24.7498,24.9098,100800.0
2005-07-27 14:25:00,24.91,24.93,24.8,24.8,35900.0,24.9098,24.9298,24.7998,24.7998,35900.0
2005-07-27 14:30:00,24.8,24.87,24.78,24.82,37900.0,24.7998,24.8698,24.7798,24.8198,37900.0
2005-07-27 14:35:00,24.82,24.82,24.65,24.68,81100.0,24.8198,24.8198,24.6498,24.6798,81100.0
2005-07-27 14:40:00,24.68,24.68,24.6,24.61,93600.0,24.6798,24.6798,24.5998,24.6098,93600.0
2005-07-27 14:45:00,24.6,24.68,24.6,24.64,19700.0,24.5998,24.6798,24.5998,24.6398,19700.0
2005-07-27 14:50:00,24.63,24.64,24.6,24.63,123700.0,24.6298,24.6398,24.5998,24.6298,123700.0
2005-07-27 14:55:00,24.61,24.66,24.6,24.64,10900.0,24.6098,24.6598,24.5998,24.6398,10900.0
2005-07-27 15:00:00,24.64,24.64,24.6,24.61,12900.0,24.6398,24.6398,24.5998,24.6098,12900.0
2005-07-27 15:05:00,24.61,24.71,24.6,24.7,26500.0,24.6098,24.7098,24.5998,24.6998,26500.0
2005-07-27 15:10:00,24.71,24.79,24.68,24.77,59600.0,24.7098,24.7898,24.6798,24.7698,59600.0
2005-07-27 15:15:00,24.77,24.77,24.74,24.75,114100.0,24.7698,24.7698,24.7398,24.7498,114100.0
2005-07-27 15:20:00,24.75,24.75,24.74,24.75,14900.0,24.7498,24.7498,24.7398,24.7498,14900.0
2005-07-27 15:25:00,24.74,24.75,24.74,24.75,15900.0,24.7398,24.7498,24.7398,24.7498,15900.0
2005-07-27 15:30:00,24.75,24.77,24.74,24.76,160000.0,24.7498,24.7698,24.7398,24.7598,160000.0
2005-07-27 15:35:00,24.76,24.85,24.75,24.81,109600.0,24.7598,24.8498,24.7498,24.8098,109600.0
2005-07-27 15:40:00,24.8,24.82,24.79,24.81,122700.0,24.7998,24.8198,24.7898,24.8098,122700.0
2005-07-27 15:45:00,24.81,24.83,24.79,24.81,121600.0,24.8098,24.8298,24.7898,24.8098,121600.0
2005-07-27 15:50:00,24.81,24.97,24.8,24.87,184400.0,24.8098,24.9698,24.7998,24.8698,184400.0
2005-07-27 15:55:00,24.98,25.06,24.87,25.06,238100.0,24.9798,25.0598,24.8698,25.0598,238100.0
2005-07-28 09:30:00,25.04,25.19,25.04,25.18,32800.0,25.0398,25.1898,25.0398,25.1798,32800.0
2005-07-28 09:35:00,25.19,25.19,24.94,24.96,61400.0,25.1898,25.1898,24.9398,24.9598,61400.0
2005-07-28 09:40:00,24.96,25.14,24.96,25.09,24000.0,24.9598,25.1398,24.9598,25.0898,24000.0
2005-07-28 09:45:00,25.09,25.1,24.96,25.1,80600.0,25.0898,25.0998,24.9598,25.0998,80600.0
2005-07-28 09:50:00,25.11,25.11,24.8,24.87,71100.0,25.1098,25.1098,24.7998,24.8698,71100.0
2005-07-28 09:55:00,24.85,25.02,24.78,24.87,67400.0,24.8498,25.0198,24.7798,24.8698,67400.0
2005-07-28 10:00:00,24.82,24.88,24.69,24.8,49700.0,24.8198,24.8798,24.6898,24.7998,49700.0
2005-07-28 10:05:00,24.82,24.9,24.77,24.81,36500.0,24.8198,24.8998,24.7698,24.8098,36500.0
2005-07-28 10:10:00,24.81,24.92,24.79,24.92,11900.0,24.8098,24.9198,24.7898,24.9198,11900.0
2005-07-28 10:15:00,24.89,25.03,24.87,24.92,33100.0,24.8898,25.0298,24.8698,24.9198,33100.0
2005-07-28 10:20:00,24.91,24.92,24.89,24.91,20000.0,24.9098,24.9198,24.8898,24.9098,20000.0
2005-07-28 10:25:00,24.91,24.91,24.89,24.9,6500.0,24.9098,24.9098,24.8898,24.8998,6500.0
2005-07-28 10:30:00,24.9,24.93,24.9,24.92,12500.0,24.8998,24.9298,24.8998,24.9198,12500.0
2005-07-28 10:35:00,24.92,24.94,24.92,24.94,13500.0,24.9198,24.9398,24.9198,24.9398,13500.0
2005-07-28 10:40:00,24.94,24.94,24.9,24.92,5200.0,24.9398,24.9398,24.8998,24.9198,5200.0
2005-07-28 10:45:00,24.92,24.92,24.89,24.89,30900.0,24.9198,24.9198,24.8898,24.8898,30900.0
2005-07-28 10:50:00,24.89,24.9,24.88,24.89,27800.0,24.8898,24.8998,24.8798,24.8898,27800.0
2005-07-28 10:55:00,24.88,24.89,24.73,24.8,42500.0,24.8798,24.8898,24.7298,24.7998,42500.0
2005-07-28 11:00:00,24.8,24.82,24.71,24.75,57700.0,24.7998,24.8198,24.7098,24.7498,57700.0
2005-07-28 11:05:00,24.76,24.9,24.76,24.76,34900.0,24.7598,24.8998,24.7598,24.7598,34900.0
2005-07-28 11:10:00,24.77,24.77,24.76,24.76,8000.0,24.7698,24.7698,24.7598,24.7598,8000.0
2005-07-28 11:15:00,24.76,24.8,24.76,24.76,34300.0,24.7598,24.7998,24.7598,24.7598,34300.0
2005-07-28 11:20:00,24.76,24.77,24.76,24.76,10300.0,24.7598,24.7698,24.7598,24.7598,10300.0
2005-07-28 11:25:00,24.76,24.77,24.76,24.77,7100.0,24.7598,24.7698,24.7598,24.7698,7100.0
2005-07-28 11:30:00,24.77,24.77,24.76,24.76,5800.0,24.7698,24.7698,24.7598,24.7598,5800.0
2005-07-28 11:35:00,24.76,24.77,24.74,24.74,8200.0,24.7598,24.7698,24.7398,24.7398,8200.0
2005-07-28 11:40:00,24.74,24.87,24.65,24.83,121800.0,24.7398,24.8698,24.6498,24.8298,121800.0
2005-07-28 11:45:00,24.81,24.86,24.76,24.8,26200.0,24.8098,24.8598,24.7598,24.7998,26200.0
2005-07-28 11:50:00,24.8,24.8,24.72,24.76,5800.0,24.7998,24.7998,24.7198,24.7598,5800.0
2005-07-28 11:55:00,24.76,24.78,24.76,24.78,3400.0,24.7598,24.7798,24.7598,24.7798,3400.0
2005-07-28 12:00:00,24.76,24.77,24.72,24.74,20000.0,24.7598,24.7698,24.7198,24.7398,20000.0
2005-07-28 12:05:00,24.74,24.75,24.73,24.73,6800.0,24.7398,24.7498,24.7298,24.7298,6800.0
2005-07-28 12:10:00,24.75,24.75,24.7,24.7,7800.0,24.7498,24.7498,24.6998,24.6998,7800.0
2005-07-28 12:15:00,24.7,24.72,24.67,24.69,15400.0,24.6998,24.7198,24.6698,24.6898,15400.0
2005-07-28 12:20:00,24.69,24.75,24.68,24.75,3700.0,24.6898,24.7498,24.6798,24.7498,3700.0
2005-07-28 12:25:00,24.73,24.75,24.72,24.75,2300.0,24.7298,24.7498,24.7198,24.7498,2300.0
2005-07-28 12:30:00,24.73,24.74,24.71,24.71,2600.0,24.7298,24.7398,24.7098,24.7098,2600.0
2005-07-28 12:35:00,24.72,24.75,24.72,24.74,5800.0,24.7198,24.7498,24.7198,24.7398,5800.0
2005-07-28 12:40:00,24.73,24.73,24.69,24.69,6300.0,24.7298,24.7298,24.6898,24.6898,6300.0
2005-07-28 12:45:00,24.69,24.73,24.6,24.68,18800.0,24.6898,24.7298,24.5998,24.6798,18800.0
2005-07-28 12:50:00,24.69,24.7,24.68,24.69,1600.0,24.6898,24.6998,24.6798,24.6898,1600.0
2005-07-28 12:55:00,24.7,24.7,24.61,24.61,12200.0,24.6998,24.6998,24.6098,24.6098,12200.0
2005-07-28 13:00:00,24.6,24.62,24.58,24.59,12200.0,24.5998,24.6198,24.5798,24.5898,12200.0
2005-07-28 13:05:00,24.58,24.6,24.5,24.52,21000.0,24.5798,24.5998,24.4998,24.5198,21000.0
2005-07-28 13:10:00,24.52,24.64,24.5,24.54,23700.0,24.5198,24.6398,24.4998,24.5398,23700.0
2005-07-28 13:15:00,24.55,24.55,24.54,24.55,15700.0,24.5498,24.5498,24.5398,24.5498,15700.0
2005-07-28 13:20:00,24.55,24.55,24.54,24.55,6800.0,24.5498,24.5498,24.5398,24.5498,6800.0
2005-07-28 13:25:00,24.55,24.57,24.5,24.52,129300.0,24.5498,24.5698,24.4998,24.5198,129300.0
2005-07-28 13:30:00,24.52,24.52,24.5,24.5,27300.0,24.5198,24.5198,24.4998,24.4998,27300.0
2005-07-28 13:35:00,24.5,24.52,24.5,24.51,8800.0,24.4998,24.5198,24.4998,24.5098,8800.0
2005-07-28 13:40:00,24.5,24.52,24.5,24.52,126900.0,24.4998,24.5198,24.4998,24.5198,126900.0
2005-07-28 13:45:00,24.52,24.54,24.51,24.51,94500.0,24.5198,24.5398,24.5098,24.5098,94500.0
2005-07-28 13:50:00,24.51,24.52,24.51,24.52,176700.0,24.5098,24.5198,24.5098,24.5198,176700.0
2005-07-28 13:55:00,24.53,24.63,24.53,24.59,79500.0,24.5298,24.6298,24.5298,24.5898,79500.0
2005-07-28 14:00:00,24.58,24.6,24.58,24.58,1600.0,24.5798,24.5998,24.5798,24.5798,1600.0
2005-07-28 14:05:00,24.58,24.58,24.52,24.52,5400.0,24.5798,24.5798,24.5198,24.5198,5400.0
2005-07-28 14:10:00,24.52,24.56,24.52,24.55,5800.0,24.5198,24.5598,24.5198,24.5498,5800.0
2005-07-28 14:15:00,24.55,24.55,24.54,24.55,5300.0,24.5498,24.5498,24.5398,24.5498,5300.0
2005-07-28 14:20:00,24.55,24.56,24.5,24.53,170600.0,24.5498,24.5598,24.4998,24.5298,170600.0
2005-07-28 14:25:00,24.53,24.6,24.53,24.56,117400.0,24.5298,24.5998,24.5298,24.5598,117400.0
2005-07-28 14:30:00,24.57,24.62,24.55,24.58,14600.0,24.5698,24.6198,24.5498,24.5798,14600.0
2005-07-28 14:35:00,24.57,24.64,24.57,24.61,27700.0,24.5698,24.6398,24.5698,24.6098,27700.0
2005-07-28 14:40:00,24.62,24.67,24.6,24.67,18200.0,24.6198,24.6698,24.5998,24.6698,18200.0
2005-07-28 14:45:00,24.67,24.73,24.66,24.73,20600.0,24.6698,24.7298,24.6598,24.7298,20600.0
2005-07-28 14:50:00,24.73,24.78,24.73,24.77,18000.0,24.7298,24.7798,24.7298,24.7698,18000.0
2005-07-28 14:55:00,24.77,24.78,24.73,24.75,15900.0,24.7698,24.7798,24.7298,24.7498,15900.0
2005-07-28 15:00:00,24.75,24.76,24.65,24.72,37200.0,24.7498,24.7598,24.6498,24.7198,37200.0
2005-07-28 15:05:00,24.72,24.73,24.7,24.7,8800.0,24.7198,24.7298,24.6998,24.6998,8800.0
2005-07-28 15:10:00,24.7,24.71,24.68,24.69,7000.0,24.6998,24.7098,24.6798,24.6898,7000.0
2005-07-28 15:15:00,24.69,24.71,24.69,24.7,19200.0,24.6898,24.7098,24.6898,24.6998,19200.0
2005-07-28 15:20:00,24.7,24.7,24.65,24.69,10800.0,24.6998,24.6998,24.6498,24.6898,10800.0
2005-07-28 15:25:00,24.69,24.7,24.67,24.67,19200.0,24.6898,24.6998,24.6698,24.6698,19200.0
2005-07-28 15:30:00,24.67,24.67,24.59,24.64,33400.0,24.6698,24.6698,24.5898,24.6398,33400.0
2005-07-28 15:35:00,24.64,24.72,24.64,24.67,16300.0,24.6398,24.7198,24.6398,24.6698,16300.0
2005-07-28 15:40:00,24.66,24.69,24.62,24.64,26800.0,24.6598,24.6898,24.6198,24.6398,26800.0
2005-07-28 15:45:00,24.62,24.69,24.62,24.68,37700.0,24.6198,24.6898,24.6198,24.6798,37700.0
2005-07-28 15:50:00,24.68,24.69,24.64,24.68,46200.0,24.6798,24.6898,24.6398,24.6798,46200.0
2005-07-28 15:55:00,24.67,24.69,24.61,24.67,62300.0,24.6698,24.6898,24.6098,24.6698,62300.0
2005-07-29 09:30:00,24.73,24.75,24.63,24.75,13000.0,24.7298,24.7498,24.6298,24.7498,13000.0
2005-07-29 09:35:00,24.74,24.78,24.64,24.72,9000.0,24.7398,24.7798,24.6398,24.7198,9000.0
2005-07-29 09:40:00,24.76,24.97,24.74,24.94,23200.0,24.7598,24.9698,24.7398,24.9398,23200.0
2005-07-29 09:45:00,24.94,24.94,24.85,24.89,8300.0,24.9398,24.9398,24.8498,24.8898,8300.0
2005-07-29 09:50:00,24.85,24.88,24.82,24.82,5500.0,24.8498,24.8798,24.8198,24.8198,5500.0
2005-07-29 09:55:00,24.82,24.82,24.78,24.79,9700.0,24.8198,24.8198,24.7798,24.7898,9700.0
2005-07-29 10:00:00,24.79,24.9,24.77,24.84,32200.0,24.7898,24.8998,24.7698,24.8398,32200.0
2005-07-29 10:05:00,24.84,24.93,24.83,24.89,11500.0,24.8398,24.9298,24.8298,24.8898,11500.0
2005-07-29 10:10:00,24.9,24.9,24.76,24.76,6600.0,24.8998,24.8998,24.7598,24.7598,6600.0
2005-07-29 10:15:00,24.76,24.76,24.63,24.65,10400.0,24.7598,24.7598,24.6298,24.6498,10400.0
2005-07-29 10:20:00,24.65,24.7,24.47,24.7,25000.0,24.6498,24.6998,24.4698,24.6998,25000.0
2005-07-29 10:25:00,24.65,24.85,24.64,24.8,7800.0,24.6498,24.8498,24.6398,24.7998,7800.0
2005-07-29 10:30:00,24.81,24.81,24.65,24.65,6200.0,24.8098,24.8098,24.6498,24.6498,6200.0
2005-07-29 10:35:00,24.65,24.83,24.65,24.75,10600.0,24.6498,24.8298,24.6498,24.7498,10600.0
2005-07-29 10:40:00,24.74,24.77,24.62,24.67,12500.0,24.7398,24.7698,24.6198,24.6698,12500.0
2005-07-29 10:45:00,24.65,24.65,24.61,24.62,4100.0,24.6498,24.6498,24.6098,24.6198,4100.0
2005-07-29 10:50:00,24.61,24.61,24.53,24.53,4800.0,24.6098,24.6098,24.5298,24.5298,4800.0
2005-07-29 10:55:00,24.52,24.62,24.5,24.55,16800.0,24.5198,24.6198,24.4998,24.5498,16800.0
2005-07-29 11:00:00,24.58,24.59,24.5,24.55,10300.0,24.5798,24.5898,24.4998,24.5498,10300.0
2005-07-29 11:05:00,24.56,24.56,24.45,24.54,49800.0,24.5598,24.5598,24.4498,24.5398,49800.0
2005-07-29 11:10:00,24.55,24.63,24.5,24.58,11100.0,24.5498,24.6298,24.4998,24.5798,11100.0
2005-07-29 11:15:00,24.6,24.6,24.51,24.51,8400.0,24.5998,24.5998,24.5098,24.5098,8400.0
2005-07-29 11:20:00,24.5,24.56,24.5,24.53,3300.0,24.4998,24.5598,24.4998,24.5298,3300.0
2005-07-29 11:25:00,24.55,24.55,24.51,24.53,4800.0,24.5498,24.5498,24.5098,24.5298,4800.0
2005-07-29 11:30:00,24.52,24.61,24.51,24.55,9300.0,24.5198,24.6098,24.5098,24.5498,9300.0
2005-07-29 11:35:00,24.52,24.56,24.51,24.53,4500.0,24.5198,24.5598,24.5098,24.5298,4500.0
2005-07-29 11:40:00,24.54,24.56,24.51,24.53,2200.0,24.5398,24.5598,24.5098,24.5298,2200.0
2005-07-29 11:45:00,24.53,24.59,24.51,24.59,6300.0,24.5298,24.5898,24.5098,24.5898,6300.0
2005-07-29 11:50:00,24.59,24.59,24.51,24.58,6100.0,24.5898,24.5898,24.5098,24.5798,6100.0
2005-07-29 11:55:00,24.58,24.58,24.53,24.56,2100.0,24.5798,24.5798,24.5298,24.5598,2100.0
2005-07-29 12:00:00,24.59,24.62,24.56,24.57,9800.0,24.5898,24.6198,24.5598,24.5698,9800.0
2005-07-29 12:05:00,24.55,24.61,24.54,24.54,5100.0,24.5498,24.6098,24.5398,24.5398,5100.0
2005-07-29 12:10:00,24.56,24.56,24.5,24.5,4500.0,24.5598,24.5598,24.4998,24.4998,4500.0
2005-07-29 12:15:00,24.53,24.55,24.51,24.53,4400.0,24.5298,24.5498,24.5098,24.5298,4400.0
2005-07-29 12:20:00,24.53,24.55,24.5,24.55,8700.0,24.5298,24.5498,24.4998,24.5498,8700.0
2005-07-29 12:25:00,24.55,24.59,24.55,24.59,1700.0,24.5498,24.5898,24.5498,24.5898,1700.0
2005-07-29 12:30:00,24.58,24.66,24.58,24.65,4000.0,24.5798,24.6598,24.5798,24.6498,4000.0
2005-07-29 12:35:00,24.65,24.66,24.59,24.59,7000.0,24.6498,24.6598,24.5898,24.5898,7000.0
2005-07-29 12:40:00,24.59,24.59,24.56,24.58,2900.0,24.5898,24.5898,24.5598,24.5798,2900.0
2005-07-29 12:45:00,24.56,24.56,24.54,24.55,2500.0,24.5598,24.5598,24.5398,24.5498,2500.0
2005-07-29 12:50:00,24.55,24.61,24.55,24.61,3400.0,24.5498,24.6098,24.5498,24.6098,3400.0
2005-07-29 12:55:00,24.61,24.63,24.57,24.6,10600.0,24.6098,24.6298,24.5698,24.5998,10600.0
2005-07-29 13:00:00,24.62,24.7,24.58,24.63,15000.0,24.6198,24.6998,24.5798,24.6298,15000.0
2005-07-29 13:05:00,24.62,24.62,24.56,24.56,6800.0,24.6198,24.6198,24.5598,24.5598,6800.0
2005-07-29 13:10:00,24.55,24.65,24.54,24.65,6200.0,24.5498,24.6498,24.5398,24.6498,6200.0
2005-07-29 13:15:00,24.65,24.67,24.65,24.65,5800.0,24.6498,24.6698,24.6498,24.6498,5800.0
2005-07-29 13:20:00,24.67,24.68,24.65,24.67,2800.0,24.6698,24.6798,24.6498,24.6698,2800.0
2005-07-29 13:25:00,24.66,24.67,24.65,24.66,7000.0,24.6598,24.6698,24.6498,24.6598,7000.0
2005-07-29 13:30:00,24.66,24.67,24.65,24.66,3000.0,24.6598,24.6698,24.6498,24.6598,3000.0
2005-07-29 13:35:00,24.67,24.68,24.65,24.66,11600.0,24.6698,24.6798,24.6498,24.6598,11600.0
2005-07-29 13:40:00,24.67,24.67,24.66,24.67,2600.0,24.6698,24.6698,24.6598,24.6698,2600.0
2005-07-29 13:45:00,24.66,24.68,24.66,24.68,1600.0,24.6598,24.6798,24.6598,24.6798,1600.0
2005-07-29 13:50:00,24.67,24.69,24.66,24.69,1900.0,24.6698,24.6898,24.6598,24.6898,1900.0
2005-07-29 13:55:00,24.68,24.69,24.68,24.69,2100.0,24.6798,24.6898,24.6798,24.6898,2100.0
2005-07-29 14:00:00,24.68,24.69,24.68,24.68,2800.0,24.6798,24.6898,24.6798,24.6798,2800.0
2005-07-29 14:05:00,24.68,24.68,24.59,24.64,26500.0,24.6798,24.6798,24.5898,24.6398,26500.0
2005-07-29 14:10:00,24.67,24.68,24.64,24.68,4400.0,24.6698,24.6798,24.6398,24.6798,4400.0
2005-07-29 14:15:00,24.68,24.7,24.66,24.7,10600.0,24.6798,24.6998,24.6598,24.6998,10600.0
2005-07-29 14:20:00,24.7,24.72,24.66,24.7,42700.0,24.6998,24.7198,24.6598,24.6998,42700.0
2005-07-29 14:25:00,24.7,24.72,24.67,24.71,16100.0,24.6998,24.7198,24.6698,24.7098,16100.0
2005-07-29 14:30:00,24.71,24.72,24.69,24.71,7100.0,24.7098,24.7198,24.6898,24.7098,7100.0
2005-07-29 14:35:00,24.7,24.72,24.69,24.71,6400.0,24.6998,24.7198,24.6898,24.7098,6400.0
2005-07-29 14:40:00,24.72,24.72,24.69,24.7,6500.0,24.7198,24.7198,24.6898,24.6998,6500.0
2005-07-29 14:45:00,24.71,24.72,24.71,24.72,8700.0,24.7098,24.7198,24.7098,24.7198,8700.0
2005-07-29 14:50:00,24.72,24.72,24.71,24.72,6800.0,24.7198,24.7198,24.7098,24.7198,6800.0
2005-07-29 14:55:00,24.72,24.72,24.7,24.72,20300.0,24.7198,24.7198,24.6998,24.7198,20300.0
2005-07-29 15:00:00,24.72,24.72,24.71,24.71,9600.0,24.7198,24.7198,24.7098,24.7098,9600.0
2005-07-29 15:05:00,24.72,24.76,24.7,24.75,9500.0,24.7198,24.7598,24.6998,24.7498,9500.0
2005-07-29 15:10:00,24.74,24.75,24.65,24.66,21000.0,24.7398,24.7498,24.6498,24.6598,21000.0
2005-07-29 15:15:00,24.66,24.67,24.64,24.67,11000.0,24.6598,24.6698,24.6398,24.6698,11000.0
2005-07-29 15:20:00,24.66,24.69,24.64,24.69,8100.0,24.6598,24.6898,24.6398,24.6898,8100.0
2005-07-29 15:25:00,24.69,24.69,24.66,24.68,9500.0,24.6898,24.6898,24.6598,24.6798,9500.0
2005-07-29 15:30:00,24.68,24.69,24.66,24.68,13400.0,24.6798,24.6898,24.6598,24.6798,13400.0
2005-07-29 15:35:00,24.69,24.69,24.64,24.64,16200.0,24.6898,24.6898,24.6398,24.6398,16200.0
2005-07-29 15:40:00,24.65,24.65,24.54,24.57,20500.0,24.6498,24.6498,24.5398,24.5698,20500.0
2005-07-29 15:45:00,24.57,24.67,24.5,24.6,27300.0,24.5698,24.6698,24.4998,24.5998,27300.0
2005-07-29 15:50:00,24.6,24.69,24.49,24.69,24200.0,24.5998,24.6898,24.4898,24.6898,24200.0
2005-07-29 15:55:00,24.69,24.7,24.59,24.61,31800.0,24.6898,24.6998,24.5898,24.6098,31800.0
2005-08-01 09:30:00,24.75,24.78,24.5,24.51,12900.0,24.7498,24.7798,24.4998,24.5098,12900.0
2005-08-01 09:35:00,24.51,24.68,24.5,24.56,10600.0,24.5098,24.6798,24.4998,24.5598,10600.0
2005-08-01 09:40:00,24.53,24.57,24.5,24.5,11400.0,24.5298,24.5698,24.4998,24.4998,11400.0
2005-08-01 09:45:00,24.5,24.63,24.5,24.63,10700.0,24.4998,24.6298,24.4998,24.6298,10700.0
2005-08-01 09:50:00,24.6,24.68,24.6,24.6,2900.0,24.5998,24.6798,24.5998,24.5998,2900.0
2005-08-01 09:55:00,24.6,24.62,24.6,24.61,3100.0,24.5998,24.6198,24.5998,24.6098,3100.0
2005-08-01 10:00:00,24.6,24.61,24.5,24.5,7900.0,24.5998,24.6098,24.4998,24.4998,7900.0
2005-08-01 10:05:00,24.5,24.53,24.38,24.4,44700.0,24.4998,24.5298,24.3798,24.3998,44700.0
2005-08-01 10:10:00,24.4,24.5,24.4,24.47,20400.0,24.3998,24.4998,24.3998,24.4698,20400.0
2005-08-01 10:15:00,24.47,24.47,24.4,24.4,48300.0,24.4698,24.4698,24.3998,24.3998,48300.0
2005-08-01 10:20:00,24.41,24.45,24.38,24.45,36700.0,24.4098,24.4498,24.3798,24.4498,36700.0
2005-08-01 10:25:00,24.45,24.48,24.42,24.47,13900.0,24.4498,24.4798,24.4198,24.4698,13900.0
2005-08-01 10:30:00,24.47,24.51,24.47,24.5,6200.0,24.4698,24.5098,24.4698,24.4998,6200.0
2005-08-01 10:35:00,24.49,24.5,24.49,24.49,3700.0,24.4898,24.4998,24.4898,24.4898,3700.0
2005-08-01 10:40:00,24.5,24.5,24.49,24.49,8200.0,24.4998,24.4998,24.4898,24.4898,8200.0
2005-08-01 10:45:00,24.49,24.49,24.43,24.43,6100.0,24.4898,24.4898,24.4298,24.4298,6100.0
2005-08-01 10:50:00,24.42,24.44,24.41,24.41,1400.0,24.4198,24.4398,24.4098,24.4098,1400.0
2005-08-01 10:55:00,24.43,24.5,24.42,24.49,14800.0,24.4298,24.4998,24.4198,24.4898,14800.0
2005-08-01 11:00:00,24.48,24.48,24.47,24.47,900.0,24.4798,24.4798,24.4698,24.4698,900.0
2005-08-01 11:05:00,24.48,24.53,24.47,24.53,18600.0,24.4798,24.5298,24.4698,24.5298,18600.0
2005-08-01 11:10:00,24.53,24.54,24.52,24.52,4000.0,24.5298,24.5398,24.5198,24.5198,4000.0
2005-08-01 11:15:00,24.52,24.52,24.48,24.51,2900.0,24.5198,24.5198,24.4798,24.5098,2900.0
2005-08-01 11:20:00,24.49,24.51,24.49,24.51,600.0,24.4898,24.5098,24.4898,24.5098,600.0
2005-08-01 11:25:00,24.5,24.51,24.49,24.5,11000.0,24.4998,24.5098,24.4898,24.4998,11000.0
2005-08-01 11:30:00,24.5,24.51,24.47,24.48,5100.0,24.4998,24.5098,24.4698,24.4798,5100.0
2005-08-01 11:35:00,24.48,24.49,24.45,24.47,4800.0,24.4798,24.4898,24.4498,24.4698,4800.0
2005-08-01 11:40:00,24.47,24.48,24.46,24.46,12900.0,24.4698,24.4798,24.4598,24.4598,12900.0
2005-08-01 11:45:00,24.48,24.48,24.47,24.48,9200.0,24.4798,24.4798,24.4698,24.4798,9200.0
2005-08-01 11:50:00,24.48,24.48,24.47,24.47,900.0,24.4798,24.4798,24.4698,24.4698,900.0
2005-08-01 11:55:00,24.48,24.48,24.46,24.46,8800.0,24.4798,24.4798,24.4598,24.4598,8800.0
2005-08-01 12:00:00,24.45,24.47,24.42,24.42,54700.0,24.4498,24.4698,24.4198,24.4198,54700.0
2005-08-01 12:05:00,24.42,24.45,24.33,24.34,73800.0,24.4198,24.4498,24.3299,24.3398,73800.0
2005-08-01 12:10:00,24.34,24.39,24.34,24.34,32000.0,24.3398,24.3898,24.3398,24.3398,32000.0
2005-08-01 12:15:00,24.34,24.41,24.32,24.36,58800.0,24.3398,24.4098,24.3199,24.3598,58800.0
2005-08-01 12:20:00,24.36,24.36,24.33,24.35,13600.0,24.3598,24.3598,24.3299,24.3498,13600.0
2005-08-01 12:25:00,24.35,24.37,24.31,24.35,4900.0,24.3498,24.3698,24.3099,24.3498,4900.0
2005-08-01 12:30:00,24.35,24.38,24.35,24.38,11800.0,24.3498,24.3798,24.3498,24.3798,11800.0
2005-08-01 12:35:00,24.4,24.4,24.35,24.36,27800.0,24.3998,24.3998,24.3498,24.3598,27800.0
2005-08-01 12:40:00,24.37,24.4,24.37,24.38,12900.0,24.3698,24.3998,24.3698,24.3798,12900.0
2005-08-01 12:45:00,24.38,24.4,24.36,24.39,20300.0,24.3798,24.3998,24.3598,24.3898,20300.0
2005-08-01 12:50:00,24.38,24.4,24.37,24.37,3200.0,24.3798,24.3998,24.3698,24.3698,3200.0
2005-08-01 12:55:00,24.36,24.39,24.36,24.39,12700.0,24.3598,24.3898,24.3598,24.3898,12700.0
2005-08-01 13:00:00,24.38,24.38,24.37,24.38,8400.0,24.3798,24.3798,24.3698,24.3798,8400.0
2005-08-01 13:05:00,24.38,24.39,24.37,24.38,14500.0,24.3798,24.3898,24.3698,24.3798,14500.0
2005-08-01 13:10:00,24.38,24.39,24.37,24.39,8900.0,24.3798,24.3898,24.3698,24.3898,8900.0
2005-08-01 13:15:00,24.38,24.39,24.37,24.37,6100.0,24.3798,24.3898,24.3698,24.3698,6100.0
2005-08-01 13:20:00,24.37,24.38,24.35,24.38,21400.0,24.3698,24.3798,24.3498,24.3798,21400.0
2005-08-01 13:25:00,24.38,24.38,24.37,24.38,2900.0,24.3798,24.3798,24.3698,24.3798,2900.0
2005-08-01 13:30:00,24.38,24.38,24.37,24.38,2000.0,24.3798,24.3798,24.3698,24.3798,2000.0
2005-08-01 13:35:00,24.37,24.41,24.37,24.4,14900.0,24.3698,24.4098,24.3698,24.3998,14900.0
2005-08-01 13:40:00,24.4,24.42,24.4,24.4,69200.0,24.3998,24.4198,24.3998,24.3998,69200.0
2005-08-01 13:45:00,24.39,24.4,24.39,24.4,4000.0,24.3898,24.3998,24.3898,24.3998,4000.0
2005-08-01 13:50:00,24.4,24.42,24.39,24.41,5900.0,24.3998,24.4198,24.3898,24.4098,5900.0
2005-08-01 13:55:00,24.41,24.41,24.39,24.4,2200.0,24.4098,24.4098,24.3898,24.3998,2200.0
2005-08-01 14:00:00,24.39,24.4,24.37,24.4,6000.0,24.3898,24.3998,24.3698,24.3998,6000.0
2005-08-01 14:05:00,24.4,24.41,24.39,24.41,8900.0,24.3998,24.4098,24.3898,24.4098,8900.0
2005-08-01 14:10:00,24.39,24.41,24.39,24.4,14900.0,24.3898,24.4098,24.3898,24.3998,14900.0
2005-08-01 14:15:00,24.41,24.41,24.39,24.4,4000.0,24.4098,24.4098,24.3898,24.3998,4000.0
2005-08-01 14:20:00,24.39,24.4,24.39,24.4,5300.0,24.3898,24.3998,24.3898,24.3998,5300.0
2005-08-01 14:25:00,24.4,24.4,24.38,24.39,7500.0,24.3998,24.3998,24.3798,24.3898,7500.0
2005-08-01 14:30:00,24.38,24.4,24.36,24.36,29000.0,24.3798,24.3998,24.3598,24.3598,29000.0
2005-08-01 14:35:00,24.37,24.37,24.34,24.35,92700.0,24.3698,24.3698,24.3398,24.3498,92700.0
2005-08-01 14:40:00,24.34,24.36,24.34,24.35,5200.0,24.3398,24.3598,24.3398,24.3498,5200.0
2005-08-01 14:45:00,24.35,24.36,24.34,24.36,7800.0,24.3498,24.3598,24.3398,24.3598,7800.0
2005-08-01 14:50:00,24.34,24.35,24.34,24.34,3400.0,24.3398,24.3498,24.3398,24.3398,3400.0
2005-08-01 14:55:00,24.35,24.35,24.34,24.34,6400.0,24.3498,24.3498,24.3398,24.3398,6400.0
2005-08-01 15:00:00,24.34,24.35,24.34,24.34,3100.0,24.3398,24.3498,24.3398,24.3398,3100.0
2005-08-01 15:05:00,24.35,24.36,24.32,24.33,17200.0,24.3498,24.3598,24.3199,24.3299,17200.0
2005-08-01 15:10:00,24.34,24.37,24.32,24.36,18300.0,24.3398,24.3698,24.3199,24.3598,18300.0
2005-08-01 15:15:00,24.36,24.36,24.34,24.35,17700.0,24.3598,24.3598,24.3398,24.3498,17700.0
2005-08-01 15:20:00,24.34,24.35,24.34,24.34,7100.0,24.3398,24.3498,24.3398,24.3398,7100.0
2005-08-01 15:25:00,24.35,24.35,24.29,24.29,21300.0,24.3498,24.3498,24.2899,24.2899,21300.0
2005-08-01 15:30:00,24.29,24.3,24.26,24.29,25500.0,24.2899,24.2999,24.2599,24.2899,25500.0
2005-08-01 15:35:00,24.27,24.3,24.25,24.25,17000.0,24.2699,24.2999,24.2499,24.2499,17000.0
2005-08-01 15:40:00,24.25,24.28,24.24,24.28,56700.0,24.2499,24.2799,24.2399,24.2799,56700.0
2005-08-01 15:45:00,24.28,24.29,24.26,24.29,17600.0,24.2799,24.2899,24.2599,24.2899,17600.0
2005-08-01 15:50:00,24.28,24.29,24.23,24.24,27100.0,24.2799,24.2899,24.2299,24.2399,27100.0
2005-08-01 15:55:00,24.25,24.29,24.21,24.29,160900.0,24.2499,24.2899,24.2099,24.2899,160900.0
2005-08-02 09:30:00,24.35,24.35,24.26,24.33,29100.0,24.3498,24.3498,24.2599,24.3299,29100.0
2005-08-02 09:35:00,24.33,24.44,24.32,24.42,27900.0,24.3299,24.4398,24.3199,24.4198,27900.0
2005-08-02 09:40:00,24.4,24.41,24.36,24.4,32700.0,24.3998,24.4098,24.3598,24.3998,32700.0
2005-08-02 09:45:00,24.4,24.4,24.38,24.4,9100.0,24.3998,24.3998,24.3798,24.3998,9100.0
2005-08-02 09:50:00,24.4,24.56,24.38,24.53,41500.0,24.3998,24.5598,24.3798,24.5298,41500.0
2005-08-02 09:55:00,24.5,24.5,24.48,24.48,800.0,24.4998,24.4998,24.4798,24.4798,800.0
2005-08-02 10:00:00,24.4,24.5,24.4,24.5,10800.0,24.3998,24.4998,24.3998,24.4998,10800.0
2005-08-02 10:05:00,24.53,24.53,24.48,24.49,9900.0,24.5298,24.5298,24.4798,24.4898,9900.0
2005-08-02 10:10:00,24.51,24.64,24.49,24.51,9500.0,24.5098,24.6398,24.4898,24.5098,9500.0
2005-08-02 10:15:00,24.51,24.61,24.5,24.57,17000.0,24.5098,24.6098,24.4998,24.5698,17000.0
2005-08-02 10:20:00,24.57,24.57,24.55,24.55,14300.0,24.5698,24.5698,24.5498,24.5498,14300.0
2005-08-02 10:25:00,24.55,24.56,24.5,24.5,98300.0,24.5498,24.5598,24.4998,24.4998,98300.0
2005-08-02 10:30:00,24.5,24.51,24.49,24.5,9400.0,24.4998,24.5098,24.4898,24.4998,9400.0
2005-08-02 10:35:00,24.5,24.56,24.48,24.54,82100.0,24.4998,24.5598,24.4798,24.5398,82100.0
2005-08-02 10:40:00,24.55,24.55,24.51,24.54,5400.0,24.5498,24.5498,24.5098,24.5398,5400.0
2005-08-02 10:45:00,24.54,24.55,24.3,24.55,45300.0,24.5398,24.5498,24.2999,24.5498,45300.0
2005-08-02 10:50:00,24.55,24.55,24.4,24.45,61600.0,24.5498,24.5498,24.3998,24.4498,61600.0
2005-08-02 10:55:00,24.46,24.48,24.46,24.48,4700.0,24.4598,24.4798,24.4598,24.4798,4700.0
2005-08-02 11:00:00,24.48,24.5,24.48,24.5,8800.0,24.4798,24.4998,24.4798,24.4998,8800.0
2005-08-02 11:05:00,24.5,24.5,24.46,24.49,6900.0,24.4998,24.4998,24.4598,24.4898,6900.0
2005-08-02 11:10:00,24.49,24.5,24.48,24.49,24600.0,24.4898,24.4998,24.4798,24.4898,24600.0
2005-08-02 11:15:00,24.5,24.5,24.49,24.49,4400.0,24.4998,24.4998,24.4898,24.4898,4400.0
2005-08-02 11:20:00,24.5,24.5,24.48,24.48,6400.0,24.4998,24.4998,24.4798,24.4798,6400.0
2005-08-02 11:25:00,24.49,24.49,24.47,24.47,4800.0,24.4898,24.4898,24.4698,24.4698,4800.0
2005-08-02 11:30:00,24.48,24.49,24.48,24.48,5100.0,24.4798,24.4898,24.4798,24.4798,5100.0
2005-08-02 11:35:00,24.48,24.49,24.47,24.48,3100.0,24.4798,24.4898,24.4698,24.4798,3100.0
2005-08-02 11:40:00,24.48,24.48,24.47,24.47,2300.0,24.4798,24.4798,24.4698,24.4698,2300.0
2005-08-02 11:45:00,24.48,24.49,24.47,24.48,12300.0,24.4798,24.4898,24.4698,24.4798,12300.0
2005-08-02 11:50:00,24.48,24.48,24.46,24.46,4500.0,24.4798,24.4798,24.4598,24.4598,4500.0
2005-08-02 11:55:00,24.48,24.48,24.47,24.47,700.0,24.4798,24.4798,24.4698,24.4698,700.0
2005-08-02 12:00:00,24.48,24.48,24.46,24.47,6300.0,24.4798,24.4798,24.4598,24.4698,6300.0
2005-08-02 12:05:00,24.46,24.47,24.46,24.47,300.0,24.4598,24.4698,24.4598,24.4698,300.0
2005-08-02 12:10:00,24.45,24.45,24.38,24.38,1900.0,24.4498,24.4498,24.3798,24.3798,1900.0
2005-08-02 12:15:00,24.38,24.41,24.38,24.41,1900.0,24.3798,24.4098,24.3798,24.4098,1900.0
2005-08-02 12:20:00,24.42,24.48,24.42,24.47,16000.0,24.4198,24.4798,24.4198,24.4698,16000.0
2005-08-02 12:25:00,24.47,24.48,24.46,24.47,7400.0,24.4698,24.4798,24.4598,24.4698,7400.0
2005-08-02 12:30:00,24.48,24.48,24.47,24.47,1300.0,24.4798,24.4798,24.4698,24.4698,1300.0
2005-08-02 12:35:00,24.48,24.48,24.47,24.47,7100.0,24.4798,24.4798,24.4698,24.4698,7100.0
2005-08-02 12:40:00,24.47,24.48,24.45,24.45,2900.0,24.4698,24.4798,24.4498,24.4498,2900.0
2005-08-02 12:45:00,24.46,24.48,24.43,24.47,17800.0,24.4598,24.4798,24.4298,24.4698,17800.0
2005-08-02 12:50:00,24.48,24.48,24.48,24.48,900.0,24.4798,24.4798,24.4798,24.4798,900.0
2005-08-02 12:55:00,24.47,24.48,24.47,24.47,2000.0,24.4698,24.4798,24.4698,24.4698,2000.0
2005-08-02 13:00:00,24.47,24.48,24.47,24.47,4800.0,24.4698,24.4798,24.4698,24.4698,4800.0
2005-08-02 13:05:00,24.47,24.47,24.47,24.47,15800.0,24.4698,24.4698,24.4698,24.4698,15800.0
2005-08-02 13:10:00,24.47,24.5,24.47,24.48,28600.0,24.4698,24.4998,24.4698,24.4798,28600.0
2005-08-02 13:15:00,24.49,24.5,24.49,24.49,1400.0,24.4898,24.4998,24.4898,24.4898,1400.0
2005-08-02 13:20:00,24.48,24.48,24.46,24.46,2200.0,24.4798,24.4798,24.4598,24.4598,2200.0
2005-08-02 13:25:00,24.46,24.47,24.46,24.47,1200.0,24.4598,24.4698,24.4598,24.4698,1200.0
2005-08-02 13:30:00,24.47,24.48,24.45,24.47,3500.0,24.4698,24.4798,24.4498,24.4698,3500.0
2005-08-02 13:35:00,24.47,24.47,24.47,24.47,100.0,24.4698,24.4698,24.4698,24.4698,100.0
2005-08-02 13:40:00,24.47,24.49,24.47,24.48,1600.0,24.4698,24.4898,24.4698,24.4798,1600.0
2005-08-02 13:45:00,24.48,24.49,24.47,24.49,36800.0,24.4798,24.4898,24.4698,24.4898,36800.0
2005-08-02 13:50:00,24.48,24.52,24.48,24.52,4200.0,24.4798,24.5198,24.4798,24.5198,4200.0
2005-08-02 13:55:00,24.52,24.52,24.51,24.51,7400.0,24.5198,24.5198,24.5098,24.5098,7400.0
2005-08-02 14:00:00,24.5,24.52,24.49,24.51,2500.0,24.4998,24.5198,24.4898,24.5098,2500.0
2005-08-02 14:05:00,24.52,24.52,24.51,24.52,3000.0,24.5198,24.5198,24.5098,24.5198,3000.0
2005-08-02 14:10:00,24.51,24.52,24.51,24.51,3100.0,24.5098,24.5198,24.5098,24.5098,3100.0
2005-08-02 14:15:00,24.52,24.52,24.51,24.52,1400.0,24.5198,24.5198,24.5098,24.5198,1400.0
2005-08-02 14:20:00,24.52,24.52,24.47,24.47,3100.0,24.5198,24.5198,24.4698,24.4698,3100.0
2005-08-02 14:25:00,24.47,24.48,24.47,24.47,3900.0,24.4698,24.4798,24.4698,24.4698,3900.0
2005-08-02 14:30:00,24.47,24.52,24.47,24.52,4000.0,24.4698,24.5198,24.4698,24.5198,4000.0
2005-08-02 14:35:00,24.52,24.53,24.46,24.46,13700.0,24.5198,24.5298,24.4598,24.4598,13700.0
2005-08-02 14:40:00,24.46,24.53,24.46,24.53,7100.0,24.4598,24.5298,24.4598,24.5298,7100.0
2005-08-02 14:45:00,24.53,24.53,24.52,24.53,20100.0,24.5298,24.5298,24.5198,24.5298,20100.0
2005-08-02 14:50:00,24.53,24.53,24.5,24.5,2800.0,24.5298,24.5298,24.4998,24.4998,2800.0
2005-08-02 14:55:00,24.51,24.53,24.5,24.5,8900.0,24.5098,24.5298,24.4998,24.4998,8900.0
2005-08-02 15:00:00,24.5,24.51,24.41,24.44,11100.0,24.4998,24.5098,24.4098,24.4398,11100.0
2005-08-02 15:05:00,24.43,24.51,24.43,24.5,16100.0,24.4298,24.5098,24.4298,24.4998,16100.0
2005-08-02 15:10:00,24.51,24.52,24.49,24.52,4900.0,24.5098,24.5198,24.4898,24.5198,4900.0
2005-08-02 15:15:00,24.52,24.53,24.52,24.52,3100.0,24.5198,24.5298,24.5198,24.5198,3100.0
2005-08-02 15:20:00,24.53,24.57,24.52,24.55,36200.0,24.5298,24.5698,24.5198,24.5498,36200.0
2005-08-02 15:25:00,24.57,24.64,24.57,24.62,33600.0,24.5698,24.6398,24.5698,24.6198,33600.0
2005-08-02 15:30:00,24.62,24.68,24.62,24.68,22000.0,24.6198,24.6798,24.6198,24.6798,22000.0
2005-08-02 15:35:00,24.66,24.69,24.51,24.51,65500.0,24.6598,24.6898,24.5098,24.5098,65500.0
2005-08-02 15:40:00,24.51,24.53,24.5,24.52,6800.0,24.5098,24.5298,24.4998,24.5198,6800.0
2005-08-02 15:45:00,24.52,24.54,24.41,24.42,26300.0,24.5198,24.5398,24.4098,24.4198,26300.0
2005-08-02 15:50:00,24.41,24.5,24.39,24.47,36300.0,24.4098,24.4998,24.3898,24.4698,36300.0
2005-08-02 15:55:00,24.47,24.5,24.45,24.5,37400.0,24.4698,24.4998,24.4498,24.4998,37400.0
2005-08-03 09:30:00,24.47,24.5,24.31,24.31,3900.0,24.4698,24.4998,24.3099,24.3099,3900.0
2005-08-03 09:35:00,24.38,24.55,24.38,24.55,4600.0,24.3798,24.5498,24.3798,24.5498,4600.0
2005-08-03 09:40:00,24.55,24.72,24.55,24.55,30200.0,24.5498,24.7198,24.5498,24.5498,30200.0
2005-08-03 09:45:00,24.56,24.75,24.56,24.75,7800.0,24.5598,24.7498,24.5598,24.7498,7800.0
2005-08-03 09:50:00,24.7,24.7,24.58,24.66,19000.0,24.6998,24.6998,24.5798,24.6598,19000.0
2005-08-03 09:55:00,24.65,24.68,24.64,24.68,1200.0,24.6498,24.6798,24.6398,24.6798,1200.0
2005-08-03 10:00:00,24.64,24.71,24.64,24.69,30700.0,24.6398,24.7098,24.6398,24.6898,30700.0
2005-08-03 10:05:00,24.66,24.66,24.56,24.6,22000.0,24.6598,24.6598,24.5598,24.5998,22000.0
2005-08-03 10:10:00,24.58,24.61,24.58,24.6,2800.0,24.5798,24.6098,24.5798,24.5998,2800.0
2005-08-03 10:15:00,24.6,24.67,24.6,24.64,4900.0,24.5998,24.6698,24.5998,24.6398,4900.0
2005-08-03 10:20:00,24.63,24.65,24.63,24.65,35800.0,24.6298,24.6498,24.6298,24.6498,35800.0
2005-08-03 10:25:00,24.65,24.76,24.62,24.75,28400.0,24.6498,24.7598,24.6198,24.7498,28400.0
2005-08-03 10:30:00,24.74,24.74,24.65,24.73,26600.0,24.7398,24.7398,24.6498,24.7298,26600.0
2005-08-03 10:35:00,24.72,24.75,24.67,24.73,12500.0,24.7198,24.7498,24.6698,24.7298,12500.0
2005-08-03 10:40:00,24.75,24.85,24.75,24.84,12000.0,24.7498,24.8498,24.7498,24.8398,12000.0
2005-08-03 10:45:00,24.83,24.83,24.76,24.76,11800.0,24.8298,24.8298,24.7598,24.7598,11800.0
2005-08-03 10:50:00,24.76,24.8,24.76,24.8,60000.0,24.7598,24.7998,24.7598,24.7998,60000.0
2005-08-03 10:55:00,24.8,24.87,24.8,24.86,26000.0,24.7998,24.8698,24.7998,24.8598,26000.0
2005-08-03 11:00:00,24.87,24.99,24.85,24.97,36800.0,24.8698,24.9898,24.8498,24.9698,36800.0
2005-08-03 11:05:00,24.97,25.06,24.88,24.94,28500.0,24.9698,25.0598,24.8798,24.9398,28500.0
2005-08-03 11:10:00,24.9,25.01,24.89,25.0,45200.0,24.8998,25.0098,24.8898,24.9998,45200.0
2005-08-03 11:15:00,25.01,25.12,25.0,25.07,46800.0,25.0098,25.1198,24.9998,25.0698,46800.0
2005-08-03 11:20:00,25.03,25.09,25.0,25.09,35200.0,25.0298,25.0898,24.9998,25.0898,35200.0
2005-08-03 11:25:00,25.09,25.12,25.05,25.1,18500.0,25.0898,25.1198,25.0498,25.0998,18500.0
2005-08-03 11:30:00,25.1,25.1,25.06,25.08,7400.0,25.0998,25.0998,25.0598,25.0798,7400.0
2005-08-03 11:35:00,25.1,25.1,25.0,25.05,27700.0,25.0998,25.0998,24.9998,25.0498,27700.0
2005-08-03 11:40:00,25.05,25.07,25.01,25.01,20000.0,25.0498,25.0698,25.0098,25.0098,20000.0
2005-08-03 11:45:00,25.01,25.08,24.98,25.08,31200.0,25.0098,25.0798,24.9798,25.0798,31200.0
2005-08-03 11:50:00,25.08,25.08,25.0,25.0,13700.0,25.0798,25.0798,24.9998,24.9998,13700.0
2005-08-03 11:55:00,25.0,25.03,25.0,25.03,1800.0,24.9998,25.0298,24.9998,25.0298,1800.0
2005-08-03 12:00:00,25.03,25.03,25.02,25.02,22600.0,25.0298,25.0298,25.0198,25.0198,22600.0
2005-08-03 12:05:00,25.02,25.07,25.02,25.03,14600.0,25.0198,25.0698,25.0198,25.0298,14600.0
2005-08-03 12:10:00,25.06,25.07,25.05,25.07,10700.0,25.0598,25.0698,25.0498,25.0698,10700.0
2005-08-03 12:15:00,25.07,25.13,25.0,25.11,29300.0,25.0698,25.1298,24.9998,25.1098,29300.0
2005-08-03 12:20:00,25.11,25.12,25.1,25.1,11600.0,25.1098,25.1198,25.0998,25.0998,11600.0
2005-08-03 12:25:00,25.1,25.1,25.08,25.1,20100.0,25.0998,25.0998,25.0798,25.0998,20100.0
2005-08-03 12:30:00,25.1,25.17,25.1,25.17,37400.0,25.0998,25.1698,25.0998,25.1698,37400.0
2005-08-03 12:35:00,25.16,25.18,25.14,25.18,21900.0,25.1598,25.1798,25.1398,25.1798,21900.0
2005-08-03 12:40:00,25.18,25.2,25.17,25.17,12300.0,25.1798,25.1998,25.1698,25.1698,12300.0
2005-08-03 12:45:00,25.19,25.2,25.18,25.2,5800.0,25.1898,25.1998,25.1798,25.1998,5800.0
2005-08-03 12:50:00,25.18,25.2,25.18,25.18,5700.0,25.1798,25.1998,25.1798,25.1798,5700.0
2005-08-03 12:55:00,25.18,25.19,25.14,25.14,15400.0,25.1798,25.1898,25.1398,25.1398,15400.0
2005-08-03 13:00:00,25.15,25.16,25.13,25.13,19400.0,25.1498,25.1598,25.1298,25.1298,19400.0
2005-08-03 13:05:00,25.12,25.14,25.12,25.13,10700.0,25.1198,25.1398,25.1198,25.1298,10700.0
2005-08-03 13:10:00,25.13,25.14,25.12,25.14,1800.0,25.1298,25.1398,25.1198,25.1398,1800.0
2005-08-03 13:15:00,25.14,25.14,25.1,25.1,6600.0,25.1398,25.1398,25.0998,25.0998,6600.0
2005-08-03 13:20:00,25.11,25.11,25.07,25.1,73100.0,25.1098,25.1098,25.0698,25.0998,73100.0
2005-08-03 13:25:00,25.1,25.11,25.07,25.1,16300.0,25.0998,25.1098,25.0698,25.0998,16300.0
2005-08-03 13:30:00,25.11,25.11,25.1,25.11,4300.0,25.1098,25.1098,25.0998,25.1098,4300.0
2005-08-03 13:35:00,25.1,25.11,25.09,25.1,8500.0,25.0998,25.1098,25.0898,25.0998,8500.0
2005-08-03 13:40:00,25.11,25.15,25.1,25.15,12900.0,25.1098,25.1498,25.0998,25.1498,12900.0
2005-08-03 13:45:00,25.14,25.15,25.12,25.12,3500.0,25.1398,25.1498,25.1198,25.1198,3500.0
2005-08-03 13:50:00,25.12,25.12,25.1,25.1,2600.0,25.1198,25.1198,25.0998,25.0998,2600.0
2005-08-03 13:55:00,25.1,25.1,25.05,25.05,5900.0,25.0998,25.0998,25.0498,25.0498,5900.0
2005-08-03 14:00:00,25.05,25.08,25.05,25.08,5300.0,25.0498,25.0798,25.0498,25.0798,5300.0
2005-08-03 14:05:00,25.08,25.11,25.08,25.1,12500.0,25.0798,25.1098,25.0798,25.0998,12500.0
2005-08-03 14:10:00,25.1,25.11,25.05,25.06,13100.0,25.0998,25.1098,25.0498,25.0598,13100.0
2005-08-03 14:15:00,25.06,25.06,25.0,25.0,6500.0,25.0598,25.0598,24.9998,24.9998,6500.0
2005-08-03 14:20:00,25.0,25.02,24.94,25.0,28500.0,24.9998,25.0198,24.9398,24.9998,28500.0
2005-08-03 14:25:00,24.99,25.01,24.99,25.0,120400.0,24.9898,25.0098,24.9898,24.9998,120400.0
2005-08-03 14:30:00,25.0,25.02,24.98,25.0,7900.0,24.9998,25.0198,24.9798,24.9998,7900.0
2005-08-03 14:35:00,25.0,25.04,25.0,25.04,24500.0,24.9998,25.0398,24.9998,25.0398,24500.0
2005-08-03 14:40:00,25.04,25.04,25.01,25.03,25200.0,25.0398,25.0398,25.0098,25.0298,25200.0
2005-08-03 14:45:00,25.02,25.05,25.0,25.01,9100.0,25.0198,25.0498,24.9998,25.0098,9100.0
2005-08-03 14:50:00,25.0,25.02,25.0,25.0,10500.0,24.9998,25.0198,24.9998,24.9998,10500.0
2005-08-03 14:55:00,25.0,25.02,25.0,25.01,7300.0,24.9998,25.0198,24.9998,25.0098,7300.0
2005-08-03 15:00:00,25.01,25.03,25.01,25.02,8200.0,25.0098,25.0298,25.0098,25.0198,8200.0
2005-08-03 15:05:00,25.03,25.12,25.02,25.1,20400.0,25.0298,25.1198,25.0198,25.0998,20400.0
2005-08-03 15:10:00,25.11,25.11,25.05,25.07,8400.0,25.1098,25.1098,25.0498,25.0698,8400.0
2005-08-03 15:15:00,25.05,25.06,25.05,25.05,7100.0,25.0498,25.0598,25.0498,25.0498,7100.0
2005-08-03 15:20:00,25.06,25.07,25.0,25.0,18300.0,25.0598,25.0698,24.9998,24.9998,18300.0
2005-08-03 15:25:00,25.0,25.04,25.0,25.04,6200.0,24.9998,25.0398,24.9998,25.0398,6200.0
2005-08-03 15:30:00,25.03,25.04,25.0,25.02,17300.0,25.0298,25.0398,24.9998,25.0198,17300.0
2005-08-03 15:35:00,25.03,25.03,25.0,25.02,9400.0,25.0298,25.0298,24.9998,25.0198,9400.0
2005-08-03 15:40:00,25.03,25.03,25.01,25.01,9600.0,25.0298,25.0298,25.0098,25.0098,9600.0
2005-08-03 15:45:00,25.01,25.02,25.0,25.01,32300.0,25.0098,25.0198,24.9998,25.0098,32300.0
2005-08-03 15:50:00,25.01,25.07,25.0,25.05,61100.0,25.0098,25.0698,24.9998,25.0498,61100.0
2005-08-03 15:55:00,25.05,25.08,25.0,25.04,59900.0,25.0498,25.0798,24.9998,25.0398,59900.0
2005-08-04 09:30:00,25.0,25.0,24.68,24.68,22700.0,24.9998,24.9998,24.6798,24.6798,22700.0
2005-08-04 09:35:00,24.68,24.87,24.68,24.84,10000.0,24.6798,24.8698,24.6798,24.8398,10000.0
2005-08-04 09:40:00,24.84,24.84,24.4,24.4,18700.0,24.8398,24.8398,24.3998,24.3998,18700.0
2005-08-04 09:45:00,24.38,24.6,24.35,24.52,14300.0,24.3798,24.5998,24.3498,24.5198,14300.0
2005-08-04 09:50:00,24.54,24.61,24.51,24.56,16800.0,24.5398,24.6098,24.5098,24.5598,16800.0
2005-08-04 09:55:00,24.59,24.63,24.46,24.51,13200.0,24.5898,24.6298,24.4598,24.5098,13200.0
2005-08-04 10:00:00,24.5,24.62,24.5,24.53,13800.0,24.4998,24.6198,24.4998,24.5298,13800.0
2005-08-04 10:05:00,24.53,24.53,24.48,24.5,35000.0,24.5298,24.5298,24.4798,24.4998,35000.0
2005-08-04 10:10:00,24.49,24.6,24.47,24.47,4600.0,24.4898,24.5998,24.4698,24.4698,4600.0
2005-08-04 10:15:00,24.47,24.51,24.45,24.45,23700.0,24.4698,24.5098,24.4498,24.4498,23700.0
2005-08-04 10:20:00,24.43,24.44,24.3,24.32,16100.0,24.4298,24.4398,24.2999,24.3199,16100.0
2005-08-04 10:25:00,24.34,24.41,24.3,24.3,10100.0,24.3398,24.4098,24.2999,24.2999,10100.0
2005-08-04 10:30:00,24.3,24.31,24.29,24.31,7600.0,24.2999,24.3099,24.2899,24.3099,7600.0
2005-08-04 10:35:00,24.33,24.37,24.31,24.36,11500.0,24.3299,24.3698,24.3099,24.3598,11500.0
2005-08-04 10:40:00,24.38,24.44,24.33,24.38,39800.0,24.3798,24.4398,24.3299,24.3798,39800.0
2005-08-04 10:45:00,24.37,24.38,24.35,24.37,11100.0,24.3698,24.3798,24.3498,24.3698,11100.0
2005-08-04 10:50:00,24.37,24.37,24.31,24.36,68400.0,24.3698,24.3698,24.3099,24.3598,68400.0
2005-08-04 10:55:00,24.37,24.38,24.36,24.38,10500.0,24.3698,24.3798,24.3598,24.3798,10500.0
2005-08-04 11:00:00,24.38,24.43,24.35,24.37,57700.0,24.3798,24.4298,24.3498,24.3698,57700.0
2005-08-04 11:05:00,24.39,24.49,24.36,24.36,11200.0,24.3898,24.4898,24.3598,24.3598,11200.0
2005-08-04 11:10:00,24.36,24.43,24.36,24.42,43100.0,24.3598,24.4298,24.3598,24.4198,43100.0
2005-08-04 11:15:00,24.41,24.41,24.39,24.41,3800.0,24.4098,24.4098,24.3898,24.4098,3800.0
2005-08-04 11:20:00,24.41,24.43,24.38,24.42,40800.0,24.4098,24.4298,24.3798,24.4198,40800.0
2005-08-04 11:25:00,24.41,24.45,24.41,24.45,9700.0,24.4098,24.4498,24.4098,24.4498,9700.0
2005-08-04 11:30:00,24.43,24.5,24.42,24.5,90300.0,24.4298,24.4998,24.4198,24.4998,90300.0
2005-08-04 11:35:00,24.5,24.51,24.48,24.49,9100.0,24.4998,24.5098,24.4798,24.4898,9100.0
2005-08-04 11:40:00,24.5,24.52,24.46,24.5,100200.0,24.4998,24.5198,24.4598,24.4998,100200.0
2005-08-04 11:45:00,24.5,24.52,24.5,24.51,27900.0,24.4998,24.5198,24.4998,24.5098,27900.0
2005-08-04 11:50:00,24.51,24.52,24.51,24.52,3300.0,24.5098,24.5198,24.5098,24.5198,3300.0
2005-08-04 11:55:00,24.52,24.52,24.51,24.51,2100.0,24.5198,24.5198,24.5098,24.5098,2100.0
2005-08-04 12:00:00,24.51,24.52,24.51,24.52,3900.0,24.5098,24.5198,24.5098,24.5198,3900.0
2005-08-04 12:05:00,24.52,24.55,24.51,24.55,19400.0,24.5198,24.5498,24.5098,24.5498,19400.0
2005-08-04 12:10:00,24.55,24.55,24.55,24.55,1100.0,24.5498,24.5498,24.5498,24.5498,1100.0
2005-08-04 12:15:00,24.52,24.52,24.5,24.5,2800.0,24.5198,24.5198,24.4998,24.4998,2800.0
2005-08-04 12:20:00,24.5,24.55,24.5,24.51,50400.0,24.4998,24.5498,24.4998,24.5098,50400.0
2005-08-04 12:25:00,24.51,24.52,24.44,24.5,35700.0,24.5098,24.5198,24.4398,24.4998,35700.0
2005-08-04 12:30:00,24.5,24.52,24.49,24.5,98100.0,24.4998,24.5198,24.4898,24.4998,98100.0
2005-08-04 12:35:00,24.5,24.5,24.5,24.5,56800.0,24.4998,24.4998,24.4998,24.4998,56800.0
2005-08-04 12:40:00,24.5,24.51,24.5,24.51,10900.0,24.4998,24.5098,24.4998,24.5098,10900.0
2005-08-04 12:45:00,24.5,24.55,24.5,24.54,8300.0,24.4998,24.5498,24.4998,24.5398,8300.0
2005-08-04 12:50:00,24.52,24.55,24.52,24.54,4600.0,24.5198,24.5498,24.5198,24.5398,4600.0
2005-08-04 12:55:00,24.53,24.53,24.52,24.52,10700.0,24.5298,24.5298,24.5198,24.5198,10700.0
2005-08-04 13:00:00,24.52,24.57,24.52,24.56,21100.0,24.5198,24.5698,24.5198,24.5598,21100.0
2005-08-04 13:05:00,24.56,24.56,24.54,24.54,12100.0,24.5598,24.5598,24.5398,24.5398,12100.0
2005-08-04 13:10:00,24.54,24.54,24.52,24.52,13600.0,24.5398,24.5398,24.5198,24.5198,13600.0
2005-08-04 13:15:00,24.51,24.51,24.51,24.51,11400.0,24.5098,24.5098,24.5098,24.5098,11400.0
2005-08-04 13:20:00,24.51,24.51,24.5,24.5,32600.0,24.5098,24.5098,24.4998,24.4998,32600.0
2005-08-04 13:25:00,24.5,24.52,24.5,24.52,12400.0,24.4998,24.5198,24.4998,24.5198,12400.0
2005-08-04 13:30:00,24.52,24.54,24.5,24.5,26700.0,24.5198,24.5398,24.4998,24.4998,26700.0
2005-08-04 13:35:00,24.5,24.51,24.5,24.5,86000.0,24.4998,24.5098,24.4998,24.4998,86000.0
2005-08-04 13:40:00,24.5,24.53,24.5,24.52,27800.0,24.4998,24.5298,24.4998,24.5198,27800.0
2005-08-04 13:45:00,24.52,24.52,24.51,24.51,600.0,24.5198,24.5198,24.5098,24.5098,600.0
2005-08-04 13:50:00,24.51,24.52,24.5,24.52,47800.0,24.5098,24.5198,24.4998,24.5198,47800.0
2005-08-04 13:55:00,24.52,24.53,24.52,24.52,6100.0,24.5198,24.5298,24.5198,24.5198,6100.0
2005-08-04 14:00:00,24.51,24.52,24.51,24.51,11600.0,24.5098,24.5198,24.5098,24.5098,11600.0
2005-08-04 14:05:00,24.52,24.52,24.5,24.5,38200.0,24.5198,24.5198,24.4998,24.4998,38200.0
2005-08-04 14:10:00,24.51,24.52,24.5,24.5,12400.0,24.5098,24.5198,24.4998,24.4998,12400.0
2005-08-04 14:15:00,24.5,24.51,24.5,24.5,1300.0,24.4998,24.5098,24.4998,24.4998,1300.0
2005-08-04 14:20:00,24.5,24.52,24.5,24.52,2600.0,24.4998,24.5198,24.4998,24.5198,2600.0
2005-08-04 14:25:00,24.51,24.51,24.5,24.51,50200.0,24.5098,24.5098,24.4998,24.5098,50200.0
2005-08-04 14:30:00,24.51,24.52,24.51,24.51,3200.0,24.5098,24.5198,24.5098,24.5098,3200.0
2005-08-04 14:35:00,24.51,24.52,24.51,24.51,4500.0,24.5098,24.5198,24.5098,24.5098,4500.0
2005-08-04 14:40:00,24.51,24.52,24.51,24.51,9900.0,24.5098,24.5198,24.5098,24.5098,9900.0
2005-08-04 14:45:00,24.51,24.52,24.51,24.51,2200.0,24.5098,24.5198,24.5098,24.5098,2200.0
2005-08-04 14:50:00,24.52,24.52,24.51,24.51,1700.0,24.5198,24.5198,24.5098,24.5098,1700.0
2005-08-04 14:55:00,24.51,24.55,24.51,24.54,10600.0,24.5098,24.5498,24.5098,24.5398,10600.0
2005-08-04 15:00:00,24.53,24.53,24.51,24.51,4600.0,24.5298,24.5298,24.5098,24.5098,4600.0
2005-08-04 15:05:00,24.51,24.52,24.5,24.5,16300.0,24.5098,24.5198,24.4998,24.4998,16300.0
2005-08-04 15:10:00,24.5,24.52,24.5,24.51,34100.0,24.4998,24.5198,24.4998,24.5098,34100.0
2005-08-04 15:15:00,24.51,24.51,24.49,24.51,38400.0,24.5098,24.5098,24.4898,24.5098,38400.0
2005-08-04 15:20:00,24.51,24.51,24.5,24.5,5000.0,24.5098,24.5098,24.4998,24.4998,5000.0
2005-08-04 15:25:00,24.51,24.55,24.5,24.5,10000.0,24.5098,24.5498,24.4998,24.4998,10000.0
2005-08-04 15:30:00,24.5,24.56,24.5,24.56,17800.0,24.4998,24.5598,24.4998,24.5598,17800.0
2005-08-04 15:35:00,24.56,24.56,24.5,24.52,11700.0,24.5598,24.5598,24.4998,24.5198,11700.0
2005-08-04 15:40:00,24.52,24.57,24.52,24.53,12800.0,24.5198,24.5698,24.5198,24.5298,12800.0
2005-08-04 15:45:00,24.53,24.55,24.52,24.55,16100.0,24.5298,24.5498,24.5198,24.5498,16100.0
2005-08-04 15:50:00,24.55,24.55,24.52,24.52,11700.0,24.5498,24.5498,24.5198,24.5198,11700.0
2005-08-04 15:55:00,24.52,24.53,24.5,24.53,67400.0,24.5198,24.5298,24.4998,24.5298,67400.0
2005-08-05 09:30:00,24.45,24.63,24.45,24.62,12200.0,24.4498,24.6298,24.4498,24.6198,12200.0
2005-08-05 09:35:00,24.59,24.66,24.59,24.63,12800.0,24.5898,24.6598,24.5898,24.6298,12800.0
2005-08-05 09:40:00,24.64,24.64,24.62,24.62,10600.0,24.6398,24.6398,24.6198,24.6198,10600.0
2005-08-05 09:45:00,24.62,24.63,24.62,24.63,11500.0,24.6198,24.6298,24.6198,24.6298,11500.0
2005-08-05 09:50:00,24.63,24.73,24.62,24.73,22900.0,24.6298,24.7298,24.6198,24.7298,22900.0
2005-08-05 09:55:00,24.73,24.74,24.7,24.72,7600.0,24.7298,24.7398,24.6998,24.7198,7600.0
2005-08-05 10:00:00,24.72,24.73,24.64,24.65,24100.0,24.7198,24.7298,24.6398,24.6498,24100.0
2005-08-05 10:05:00,24.65,24.67,24.65,24.66,8600.0,24.6498,24.6698,24.6498,24.6598,8600.0
2005-08-05 10:10:00,24.66,24.68,24.66,24.68,6900.0,24.6598,24.6798,24.6598,24.6798,6900.0
2005-08-05 10:15:00,24.68,24.71,24.67,24.71,7500.0,24.6798,24.7098,24.6698,24.7098,7500.0
2005-08-05 10:20:00,24.72,24.75,24.72,24.74,11400.0,24.7198,24.7498,24.7198,24.7398,11400.0
2005-08-05 10:25:00,24.74,24.77,24.74,24.77,12100.0,24.7398,24.7698,24.7398,24.7698,12100.0
2005-08-05 10:30:00,24.77,24.79,24.68,24.71,13700.0,24.7698,24.7898,24.6798,24.7098,13700.0
2005-08-05 10:35:00,24.71,24.71,24.68,24.69,8400.0,24.7098,24.7098,24.6798,24.6898,8400.0
2005-08-05 10:40:00,24.69,24.69,24.62,24.62,11900.0,24.6898,24.6898,24.6198,24.6198,11900.0
2005-08-05 10:45:00,24.62,24.67,24.62,24.67,5500.0,24.6198,24.6698,24.6198,24.6698,5500.0
2005-08-05 10:50:00,24.67,24.71,24.67,24.71,5300.0,24.6698,24.7098,24.6698,24.7098,5300.0
2005-08-05 10:55:00,24.71,24.74,24.68,24.68,11700.0,24.7098,24.7398,24.6798,24.6798,11700.0
2005-08-05 11:00:00,24.69,24.69,24.68,24.68,11100.0,24.6898,24.6898,24.6798,24.6798,11100.0
2005-08-05 11:05:00,24.68,24.68,24.67,24.67,3900.0,24.6798,24.6798,24.6698,24.6698,3900.0
2005-08-05 11:10:00,24.67,24.68,24.43,24.43,16400.0,24.6698,24.6798,24.4298,24.4298,16400.0
2005-08-05 11:15:00,24.42,24.48,24.36,24.48,9600.0,24.4198,24.4798,24.3598,24.4798,9600.0
2005-08-05 11:20:00,24.48,24.5,24.48,24.5,1300.0,24.4798,24.4998,24.4798,24.4998,1300.0
2005-08-05 11:25:00,24.52,24.54,24.51,24.53,6200.0,24.5198,24.5398,24.5098,24.5298,6200.0
2005-08-05 11:30:00,24.53,24.54,24.53,24.53,4100.0,24.5298,24.5398,24.5298,24.5298,4100.0
2005-08-05 11:35:00,24.54,24.55,24.46,24.47,15300.0,24.5398,24.5498,24.4598,24.4698,15300.0
2005-08-05 11:40:00,24.49,24.49,24.48,24.49,800.0,24.4898,24.4898,24.4798,24.4898,800.0
2005-08-05 11:45:00,24.49,24.51,24.49,24.49,10500.0,24.4898,24.5098,24.4898,24.4898,10500.0
2005-08-05 11:50:00,24.5,24.51,24.49,24.49,6700.0,24.4998,24.5098,24.4898,24.4898,6700.0
2005-08-05 11:55:00,24.49,24.5,24.49,24.49,4700.0,24.4898,24.4998,24.4898,24.4898,4700.0
2005-08-05 12:00:00,24.49,24.51,24.49,24.51,7600.0,24.4898,24.5098,24.4898,24.5098,7600.0
2005-08-05 12:05:00,24.52,24.53,24.5,24.53,1700.0,24.5198,24.5298,24.4998,24.5298,1700.0
2005-08-05 12:10:00,24.53,24.53,24.5,24.51,13200.0,24.5298,24.5298,24.4998,24.5098,13200.0
2005-08-05 12:15:00,24.51,24.52,24.51,24.51,10200.0,24.5098,24.5198,24.5098,24.5098,10200.0
2005-08-05 12:20:00,24.51,24.52,24.51,24.51,9300.0,24.5098,24.5198,24.5098,24.5098,9300.0
2005-08-05 12:25:00,24.51,24.53,24.51,24.51,6900.0,24.5098,24.5298,24.5098,24.5098,6900.0
2005-08-05 12:30:00,24.53,24.53,24.5,24.5,11100.0,24.5298,24.5298,24.4998,24.4998,11100.0
2005-08-05 12:35:00,24.5,24.5,24.31,24.33,14800.0,24.4998,24.4998,24.3099,24.3299,14800.0
2005-08-05 12:40:00,24.34,24.37,24.33,24.33,6300.0,24.3398,24.3698,24.3299,24.3299,6300.0
2005-08-05 12:45:00,24.34,24.4,24.33,24.39,5100.0,24.3398,24.3998,24.3299,24.3898,5100.0
2005-08-05 12:50:00,24.42,24.43,24.4,24.42,2700.0,24.4198,24.4298,24.3998,24.4198,2700.0
2005-08-05 12:55:00,24.42,24.48,24.4,24.45,8800.0,24.4198,24.4798,24.3998,24.4498,8800.0
2005-08-05 13:00:00,24.45,24.48,24.45,24.47,6900.0,24.4498,24.4798,24.4498,24.4698,6900.0
2005-08-05 13:05:00,24.48,24.48,24.44,24.46,10200.0,24.4798,24.4798,24.4398,24.4598,10200.0
2005-08-05 13:10:00,24.47,24.47,24.46,24.47,900.0,24.4698,24.4698,24.4598,24.4698,900.0
2005-08-05 13:15:00,24.47,24.49,24.47,24.48,3300.0,24.4698,24.4898,24.4698,24.4798,3300.0
2005-08-05 13:20:00,24.49,24.49,24.48,24.48,2700.0,24.4898,24.4898,24.4798,24.4798,2700.0
2005-08-05 13:25:00,24.48,24.48,24.37,24.37,21000.0,24.4798,24.4798,24.3698,24.3698,21000.0
2005-08-05 13:30:00,24.38,24.41,24.38,24.4,1900.0,24.3798,24.4098,24.3798,24.3998,1900.0
2005-08-05 13:35:00,24.4,24.41,24.39,24.39,5100.0,24.3998,24.4098,24.3898,24.3898,5100.0
2005-08-05 13:40:00,24.39,24.39,24.39,24.39,5600.0,24.3898,24.3898,24.3898,24.3898,5600.0
2005-08-05 13:45:00,24.4,24.41,24.39,24.39,4500.0,24.3998,24.4098,24.3898,24.3898,4500.0
2005-08-05 13:50:00,24.39,24.39,24.39,24.39,3300.0,24.3898,24.3898,24.3898,24.3898,3300.0
2005-08-05 13:55:00,24.39,24.42,24.39,24.42,5800.0,24.3898,24.4198,24.3898,24.4198,5800.0
2005-08-05 14:00:00,24.42,24.42,24.39,24.39,5000.0,24.4198,24.4198,24.3898,24.3898,5000.0
2005-08-05 14:05:00,24.39,24.42,24.39,24.4,5200.0,24.3898,24.4198,24.3898,24.3998,5200.0
2005-08-05 14:10:00,24.4,24.41,24.39,24.39,9400.0,24.3998,24.4098,24.3898,24.3898,9400.0
2005-08-05 14:15:00,24.39,24.4,24.39,24.39,4900.0,24.3898,24.3998,24.3898,24.3898,4900.0
2005-08-05 14:20:00,24.39,24.39,24.39,24.39,1200.0,24.3898,24.3898,24.3898,24.3898,1200.0
2005-08-05 14:25:00,24.39,24.4,24.39,24.39,3500.0,24.3898,24.3998,24.3898,24.3898,3500.0
2005-08-05 14:30:00,24.39,24.41,24.39,24.39,10300.0,24.3898,24.4098,24.3898,24.3898,10300.0
2005-08-05 14:35:00,24.39,24.4,24.39,24.39,2400.0,24.3898,24.3998,24.3898,24.3898,2400.0
2005-08-05 14:40:00,24.39,24.4,24.39,24.39,14800.0,24.3898,24.3998,24.3898,24.3898,14800.0
2005-08-05 14:45:00,24.4,24.4,24.39,24.39,3700.0,24.3998,24.3998,24.3898,24.3898,3700.0
2005-08-05 14:50:00,24.39,24.4,24.39,24.39,4200.0,24.3898,24.3998,24.3898,24.3898,4200.0
2005-08-05 14:55:00,24.39,24.41,24.39,24.39,9600.0,24.3898,24.4098,24.3898,24.3898,9600.0
2005-08-05 15:00:00,24.4,24.42,24.39,24.41,4000.0,24.3998,24.4198,24.3898,24.4098,4000.0
2005-08-05 15:05:00,24.41,24.42,24.41,24.41,4600.0,24.4098,24.4198,24.4098,24.4098,4600.0
2005-08-05 15:10:00,24.42,24.42,24.39,24.39,7700.0,24.4198,24.4198,24.3898,24.3898,7700.0
2005-08-05 15:15:00,24.39,24.4,24.37,24.37,3300.0,24.3898,24.3998,24.3698,24.3698,3300.0
2005-08-05 15:20:00,24.37,24.38,24.35,24.38,4100.0,24.3698,24.3798,24.3498,24.3798,4100.0
2005-08-05 15:25:00,24.38,24.4,24.35,24.39,6500.0,24.3798,24.3998,24.3498,24.3898,6500.0
2005-08-05 15:30:00,24.38,24.4,24.37,24.39,19100.0,24.3798,24.3998,24.3698,24.3898,19100.0
2005-08-05 15:35:00,24.39,24.42,24.39,24.42,8600.0,24.3898,24.4198,24.3898,24.4198,8600.0
2005-08-05 15:40:00,24.43,24.45,24.42,24.43,6000.0,24.4298,24.4498,24.4198,24.4298,6000.0
2005-08-05 15:45:00,24.45,24.45,24.27,24.29,88100.0,24.4498,24.4498,24.2699,24.2899,88100.0
2005-08-05 15:50:00,24.31,24.39,24.31,24.37,7700.0,24.3099,24.3898,24.3099,24.3698,7700.0
2005-08-05 15:55:00,24.39,24.44,24.36,24.44,34400.0,24.3898,24.4398,24.3598,24.4398,34400.0
2005-08-08 09:30:00,24.5,24.56,24.01,24.01,33900.0,24.4998,24.5598,24.0099,24.0099,33900.0
2005-08-08 09:35:00,24.01,24.15,24.0,24.13,27700.0,24.0099,24.1499,23.9999,24.1299,27700.0
2005-08-08 09:40:00,24.14,24.4,24.1,24.32,72500.0,24.1399,24.3998,24.0999,24.3199,72500.0
2005-08-08 09:45:00,24.4,24.41,24.31,24.35,6400.0,24.3998,24.4098,24.3099,24.3498,6400.0
2005-08-08 09:50:00,24.31,24.36,24.31,24.36,4400.0,24.3099,24.3598,24.3099,24.3598,4400.0
2005-08-08 09:55:00,24.36,24.36,24.35,24.35,4700.0,24.3598,24.3598,24.3498,24.3498,4700.0
2005-08-08 10:00:00,24.35,24.36,24.35,24.35,5500.0,24.3498,24.3598,24.3498,24.3498,5500.0
2005-08-08 10:05:00,24.35,24.35,24.31,24.31,10900.0,24.3498,24.3498,24.3099,24.3099,10900.0
2005-08-08 10:10:00,24.31,24.31,24.19,24.25,13300.0,24.3099,24.3099,24.1899,24.2499,13300.0
2005-08-08 10:15:00,24.26,24.27,24.25,24.27,7500.0,24.2599,24.2699,24.2499,24.2699,7500.0
2005-08-08 10:20:00,24.27,24.27,24.26,24.26,3500.0,24.2699,24.2699,24.2599,24.2599,3500.0
2005-08-08 10:25:00,24.26,24.27,24.26,24.26,1800.0,24.2599,24.2699,24.2599,24.2599,1800.0
2005-08-08 10:30:00,24.26,24.26,24.26,24.26,3900.0,24.2599,24.2599,24.2599,24.2599,3900.0
2005-08-08 10:35:00,24.27,24.27,24.25,24.26,4200.0,24.2699,24.2699,24.2499,24.2599,4200.0
2005-08-08 10:40:00,24.26,24.29,24.26,24.28,4500.0,24.2599,24.2899,24.2599,24.2799,4500.0
2005-08-08 10:45:00,24.28,24.29,24.26,24.26,4300.0,24.2799,24.2899,24.2599,24.2599,4300.0
2005-08-08 10:50:00,24.26,24.26,24.26,24.26,2900.0,24.2599,24.2599,24.2599,24.2599,2900.0
2005-08-08 10:55:00,24.26,24.26,24.26,24.26,600.0,24.2599,24.2599,24.2599,24.2599,600.0
2005-08-08 11:00:00,24.26,24.28,24.25,24.27,9500.0,24.2599,24.2799,24.2499,24.2699,9500.0
2005-08-08 11:05:00,24.27,24.35,24.27,24.3,10700.0,24.2699,24.3498,24.2699,24.2999,10700.0
2005-08-08 11:10:00,24.29,24.37,24.29,24.3,5200.0,24.2899,24.3698,24.2899,24.2999,5200.0
2005-08-08 11:15:00,24.3,24.32,24.3,24.32,4600.0,24.2999,24.3199,24.2999,24.3199,4600.0
2005-08-08 11:20:00,24.32,24.32,24.32,24.32,200.0,24.3199,24.3199,24.3199,24.3199,200.0
2005-08-08 11:25:00,24.32,24.32,24.31,24.31,1500.0,24.3199,24.3199,24.3099,24.3099,1500.0
2005-08-08 11:30:00,24.31,24.31,24.3,24.3,4400.0,24.3099,24.3099,24.2999,24.2999,4400.0
2005-08-08 11:35:00,24.3,24.3,24.29,24.3,3000.0,24.2999,24.2999,24.2899,24.2999,3000.0
2005-08-08 11:40:00,24.29,24.29,24.28,24.28,3500.0,24.2899,24.2899,24.2799,24.2799,3500.0
2005-08-08 11:45:00,24.28,24.35,24.28,24.35,6300.0,24.2799,24.3498,24.2799,24.3498,6300.0
2005-08-08 11:50:00,24.34,24.35,24.34,24.34,1500.0,24.3398,24.3498,24.3398,24.3398,1500.0
2005-08-08 11:55:00,24.34,24.34,24.3,24.31,2000.0,24.3398,24.3398,24.2999,24.3099,2000.0
2005-08-08 12:00:00,24.3,24.32,24.3,24.32,3700.0,24.2999,24.3199,24.2999,24.3199,3700.0
2005-08-08 12:05:00,24.32,24.32,24.29,24.31,3600.0,24.3199,24.3199,24.2899,24.3099,3600.0
2005-08-08 12:10:00,24.32,24.32,24.31,24.32,1200.0,24.3199,24.3199,24.3099,24.3199,1200.0
2005-08-08 12:15:00,24.32,24.33,24.32,24.33,2600.0,24.3199,24.3299,24.3199,24.3299,2600.0
2005-08-08 12:20:00,24.33,24.35,24.33,24.35,4500.0,24.3299,24.3498,24.3299,24.3498,4500.0
2005-08-08 12:25:00,24.35,24.37,24.35,24.37,4900.0,24.3498,24.3698,24.3498,24.3698,4900.0
2005-08-08 12:30:00,24.36,24.38,24.36,24.38,12200.0,24.3598,24.3798,24.3598,24.3798,12200.0
2005-08-08 12:35:00,24.39,24.43,24.38,24.38,6600.0,24.3898,24.4298,24.3798,24.3798,6600.0
2005-08-08 12:40:00,24.4,24.41,24.38,24.41,3200.0,24.3998,24.4098,24.3798,24.4098,3200.0
2005-08-08 12:45:00,24.41,24.5,24.41,24.49,18400.0,24.4098,24.4998,24.4098,24.4898,18400.0
2005-08-08 12:50:00,24.49,24.53,24.49,24.52,23000.0,24.4898,24.5298,24.4898,24.5198,23000.0
2005-08-08 12:55:00,24.52,24.53,24.51,24.52,5800.0,24.5198,24.5298,24.5098,24.5198,5800.0
2005-08-08 13:00:00,24.52,24.53,24.51,24.53,9100.0,24.5198,24.5298,24.5098,24.5298,9100.0
2005-08-08 13:05:00,24.52,24.57,24.52,24.55,11300.0,24.5198,24.5698,24.5198,24.5498,11300.0
2005-08-08 13:10:00,24.55,24.55,24.51,24.53,15800.0,24.5498,24.5498,24.5098,24.5298,15800.0
2005-08-08 13:15:00,24.53,24.54,24.53,24.54,4400.0,24.5298,24.5398,24.5298,24.5398,4400.0
2005-08-08 13:20:00,24.53,24.53,24.53,24.53,7600.0,24.5298,24.5298,24.5298,24.5298,7600.0
2005-08-08 13:25:00,24.53,24.53,24.53,24.53,15200.0,24.5298,24.5298,24.5298,24.5298,15200.0
2005-08-08 13:30:00,24.53,24.53,24.49,24.49,7900.0,24.5298,24.5298,24.4898,24.4898,7900.0
2005-08-08 13:35:00,24.5,24.5,24.47,24.48,6200.0,24.4998,24.4998,24.4698,24.4798,6200.0
2005-08-08 13:40:00,24.48,24.48,24.47,24.47,3500.0,24.4798,24.4798,24.4698,24.4698,3500.0
2005-08-08 13:45:00,24.47,24.47,24.45,24.45,4800.0,24.4698,24.4698,24.4498,24.4498,4800.0
2005-08-08 13:50:00,24.45,24.49,24.45,24.47,11000.0,24.4498,24.4898,24.4498,24.4698,11000.0
2005-08-08 13:55:00,24.48,24.49,24.48,24.49,4300.0,24.4798,24.4898,24.4798,24.4898,4300.0
2005-08-08 14:00:00,24.49,24.49,24.48,24.48,2200.0,24.4898,24.4898,24.4798,24.4798,2200.0
2005-08-08 14:05:00,24.49,24.49,24.45,24.45,10400.0,24.4898,24.4898,24.4498,24.4498,10400.0
2005-08-08 14:10:00,24.45,24.45,24.42,24.43,23700.0,24.4498,24.4498,24.4198,24.4298,23700.0
2005-08-08 14:15:00,24.43,24.48,24.43,24.48,8700.0,24.4298,24.4798,24.4298,24.4798,8700.0
2005-08-08 14:20:00,24.47,24.47,24.47,24.47,4700.0,24.4698,24.4698,24.4698,24.4698,4700.0
2005-08-08 14:25:00,24.46,24.46,24.45,24.46,3000.0,24.4598,24.4598,24.4498,24.4598,3000.0
2005-08-08 14:30:00,24.45,24.46,24.45,24.46,6700.0,24.4498,24.4598,24.4498,24.4598,6700.0
2005-08-08 14:35:00,24.46,24.46,24.45,24.45,11800.0,24.4598,24.4598,24.4498,24.4498,11800.0
2005-08-08 14:40:00,24.45,24.45,24.44,24.45,2500.0,24.4498,24.4498,24.4398,24.4498,2500.0
2005-08-08 14:45:00,24.45,24.46,24.44,24.46,4400.0,24.4498,24.4598,24.4398,24.4598,4400.0
2005-08-08 14:50:00,24.46,24.47,24.45,24.47,43600.0,24.4598,24.4698,24.4498,24.4698,43600.0
2005-08-08 14:55:00,24.47,24.48,24.47,24.47,7000.0,24.4698,24.4798,24.4698,24.4698,7000.0
2005-08-08 15:00:00,24.48,24.48,24.46,24.47,9100.0,24.4798,24.4798,24.4598,24.4698,9100.0
2005-08-08 15:05:00,24.47,24.49,24.46,24.46,6500.0,24.4698,24.4898,24.4598,24.4598,6500.0
2005-08-08 15:10:00,24.44,24.44,24.3,24.41,26300.0,24.4398,24.4398,24.2999,24.4098,26300.0
2005-08-08 15:15:00,24.41,24.42,24.39,24.39,4500.0,24.4098,24.4198,24.3898,24.3898,4500.0
2005-08-08 15:20:00,24.39,24.39,24.36,24.37,8500.0,24.3898,24.3898,24.3598,24.3698,8500.0
2005-08-08 15:25:00,24.38,24.39,24.35,24.38,10100.0,24.3798,24.3898,24.3498,24.3798,10100.0
2005-08-08 15:30:00,24.39,24.39,24.37,24.37,3000.0,24.3898,24.3898,24.3698,24.3698,3000.0
2005-08-08 15:35:00,24.37,24.38,24.37,24.37,10300.0,24.3698,24.3798,24.3698,24.3698,10300.0
2005-08-08 15:40:00,24.37,24.39,24.37,24.39,19900.0,24.3698,24.3898,24.3698,24.3898,19900.0
2005-08-08 15:45:00,24.4,24.41,24.39,24.4,4800.0,24.3998,24.4098,24.3898,24.3998,4800.0
2005-08-08 15:50:00,24.39,24.42,24.39,24.4,21400.0,24.3898,24.4198,24.3898,24.3998,21400.0
2005-08-08 15:55:00,24.4,24.45,24.39,24.45,52200.0,24.3998,24.4498,24.3898,24.4498,52200.0
2005-08-09 09:30:00,24.4,24.73,24.4,24.69,7000.0,24.3998,24.7298,24.3998,24.6898,7000.0
2005-08-09 09:35:00,24.66,24.66,24.54,24.55,1500.0,24.6598,24.6598,24.5398,24.5498,1500.0
2005-08-09 09:40:00,24.5,24.5,24.4,24.43,2900.0,24.4998,24.4998,24.3998,24.4298,2900.0
2005-08-09 09:45:00,24.43,24.47,24.43,24.47,5200.0,24.4298,24.4698,24.4298,24.4698,5200.0
2005-08-09 09:50:00,24.46,24.51,24.46,24.47,1500.0,24.4598,24.5098,24.4598,24.4698,1500.0
2005-08-09 09:55:00,24.47,24.47,24.45,24.45,2800.0,24.4698,24.4698,24.4498,24.4498,2800.0
2005-08-09 10:00:00,24.45,24.45,24.45,24.45,1500.0,24.4498,24.4498,24.4498,24.4498,1500.0
2005-08-09 10:05:00,24.45,24.5,24.45,24.46,5100.0,24.4498,24.4998,24.4498,24.4598,5100.0
2005-08-09 10:10:00,24.45,24.46,24.45,24.45,2600.0,24.4498,24.4598,24.4498,24.4498,2600.0
2005-08-09 10:15:00,24.45,24.48,24.45,24.46,5300.0,24.4498,24.4798,24.4498,24.4598,5300.0
2005-08-09 10:20:00,24.45,24.47,24.45,24.47,2100.0,24.4498,24.4698,24.4498,24.4698,2100.0
2005-08-09 10:25:00,24.46,24.46,24.45,24.45,1300.0,24.4598,24.4598,24.4498,24.4498,1300.0
2005-08-09 10:30:00,24.45,24.57,24.44,24.54,19500.0,24.4498,24.5698,24.4398,24.5398,19500.0
2005-08-09 10:35:00,24.55,24.58,24.55,24.57,4200.0,24.5498,24.5798,24.5498,24.5698,4200.0
2005-08-09 10:40:00,24.57,24.57,24.55,24.55,2500.0,24.5698,24.5698,24.5498,24.5498,2500.0
2005-08-09 10:45:00,24.55,24.65,24.5,24.51,21300.0,24.5498,24.6498,24.4998,24.5098,21300.0
2005-08-09 10:50:00,24.54,24.54,24.51,24.51,1000.0,24.5398,24.5398,24.5098,24.5098,1000.0
2005-08-09 10:55:00,24.51,24.52,24.5,24.5,5000.0,24.5098,24.5198,24.4998,24.4998,5000.0
2005-08-09 11:00:00,24.52,24.61,24.52,24.61,6400.0,24.5198,24.6098,24.5198,24.6098,6400.0
2005-08-09 11:05:00,24.63,24.64,24.55,24.6,11100.0,24.6298,24.6398,24.5498,24.5998,11100.0
2005-08-09 11:10:00,24.61,24.68,24.6,24.67,8400.0,24.6098,24.6798,24.5998,24.6698,8400.0
2005-08-09 11:15:00,24.64,24.72,24.64,24.72,9200.0,24.6398,24.7198,24.6398,24.7198,9200.0
2005-08-09 11:20:00,24.72,24.73,24.66,24.67,4600.0,24.7198,24.7298,24.6598,24.6698,4600.0
2005-08-09 11:25:00,24.67,24.67,24.66,24.66,1100.0,24.6698,24.6698,24.6598,24.6598,1100.0
2005-08-09 11:30:00,24.67,24.69,24.64,24.64,5500.0,24.6698,24.6898,24.6398,24.6398,5500.0
2005-08-09 11:35:00,24.61,24.67,24.59,24.62,9900.0,24.6098,24.6698,24.5898,24.6198,9900.0
2005-08-09 11:40:00,24.61,24.67,24.6,24.63,22500.0,24.6098,24.6698,24.5998,24.6298,22500.0
2005-08-09 11:45:00,24.62,24.62,24.55,24.55,9500.0,24.6198,24.6198,24.5498,24.5498,9500.0
2005-08-09 11:50:00,24.58,24.61,24.58,24.61,800.0,24.5798,24.6098,24.5798,24.6098,800.0
2005-08-09 11:55:00,24.6,24.62,24.59,24.62,3100.0,24.5998,24.6198,24.5898,24.6198,3100.0
2005-08-09 12:00:00,24.64,24.72,24.64,24.71,9600.0,24.6398,24.7198,24.6398,24.7098,9600.0
2005-08-09 12:05:00,24.71,24.71,24.7,24.7,2600.0,24.7098,24.7098,24.6998,24.6998,2600.0
2005-08-09 12:10:00,24.72,24.79,24.7,24.79,20900.0,24.7198,24.7898,24.6998,24.7898,20900.0
2005-08-09 12:15:00,24.75,24.75,24.71,24.71,14800.0,24.7498,24.7498,24.7098,24.7098,14800.0
2005-08-09 12:20:00,24.71,24.76,24.71,24.75,6400.0,24.7098,24.7598,24.7098,24.7498,6400.0
2005-08-09 12:25:00,24.74,24.75,24.74,24.75,8600.0,24.7398,24.7498,24.7398,24.7498,8600.0
2005-08-09 12:30:00,24.76,24.8,24.75,24.77,8600.0,24.7598,24.7998,24.7498,24.7698,8600.0
2005-08-09 12:35:00,24.77,24.84,24.76,24.83,14900.0,24.7698,24.8398,24.7598,24.8298,14900.0
2005-08-09 12:40:00,24.84,24.91,24.84,24.85,14700.0,24.8398,24.9098,24.8398,24.8498,14700.0
2005-08-09 12:45:00,24.84,24.84,24.8,24.8,5200.0,24.8398,24.8398,24.7998,24.7998,5200.0
2005-08-09 12:50:00,24.8,24.81,24.79,24.8,13200.0,24.7998,24.8098,24.7898,24.7998,13200.0
2005-08-09 12:55:00,24.81,24.81,24.78,24.78,11400.0,24.8098,24.8098,24.7798,24.7798,11400.0
2005-08-09 13:00:00,24.79,24.81,24.78,24.8,9800.0,24.7898,24.8098,24.7798,24.7998,9800.0
2005-08-09 13:05:00,24.81,24.81,24.79,24.8,3800.0,24.8098,24.8098,24.7898,24.7998,3800.0
2005-08-09 13:10:00,24.8,24.8,24.75,24.75,4100.0,24.7998,24.7998,24.7498,24.7498,4100.0
2005-08-09 13:15:00,24.76,24.76,24.75,24.75,9700.0,24.7598,24.7598,24.7498,24.7498,9700.0
2005-08-09 13:20:00,24.76,24.76,24.75,24.75,7600.0,24.7598,24.7598,24.7498,24.7498,7600.0
2005-08-09 13:25:00,24.76,24.76,24.75,24.76,4500.0,24.7598,24.7598,24.7498,24.7598,4500.0
2005-08-09 13:30:00,24.76,24.77,24.73,24.75,6000.0,24.7598,24.7698,24.7298,24.7498,6000.0
2005-08-09 13:35:00,24.75,24.8,24.75,24.78,5800.0,24.7498,24.7998,24.7498,24.7798,5800.0
2005-08-09 13:40:00,24.77,24.8,24.77,24.8,4800.0,24.7698,24.7998,24.7698,24.7998,4800.0
2005-08-09 13:45:00,24.8,24.92,24.8,24.89,11100.0,24.7998,24.9198,24.7998,24.8898,11100.0
2005-08-09 13:50:00,24.88,24.91,24.84,24.84,3400.0,24.8798,24.9098,24.8398,24.8398,3400.0
2005-08-09 13:55:00,24.83,24.83,24.8,24.8,1900.0,24.8298,24.8298,24.7998,24.7998,1900.0
2005-08-09 14:00:00,24.8,24.8,24.75,24.75,2600.0,24.7998,24.7998,24.7498,24.7498,2600.0
2005-08-09 14:05:00,24.75,24.75,24.73,24.73,1900.0,24.7498,24.7498,24.7298,24.7298,1900.0
2005-08-09 14:10:00,24.72,24.72,24.7,24.71,3600.0,24.7198,24.7198,24.6998,24.7098,3600.0
2005-08-09 14:15:00,24.7,24.7,24.66,24.7,5800.0,24.6998,24.6998,24.6598,24.6998,5800.0
2005-08-09 14:20:00,24.71,24.73,24.71,24.71,3000.0,24.7098,24.7298,24.7098,24.7098,3000.0
2005-08-09 14:25:00,24.71,24.78,24.71,24.75,4300.0,24.7098,24.7798,24.7098,24.7498,4300.0
2005-08-09 14:30:00,24.74,24.76,24.71,24.75,8300.0,24.7398,24.7598,24.7098,24.7498,8300.0
2005-08-09 14:35:00,24.75,24.77,24.75,24.75,2900.0,24.7498,24.7698,24.7498,24.7498,2900.0
2005-08-09 14:40:00,24.75,24.75,24.7,24.7,7500.0,24.7498,24.7498,24.6998,24.6998,7500.0
2005-08-09 14:45:00,24.7,24.71,24.7,24.7,7600.0,24.6998,24.7098,24.6998,24.6998,7600.0
2005-08-09 14:50:00,24.7,24.74,24.7,24.74,6400.0,24.6998,24.7398,24.6998,24.7398,6400.0
2005-08-09 14:55:00,24.74,24.74,24.73,24.73,5800.0,24.7398,24.7398,24.7298,24.7298,5800.0
2005-08-09 15:00:00,24.72,24.72,24.7,24.7,7100.0,24.7198,24.7198,24.6998,24.6998,7100.0
2005-08-09 15:05:00,24.7,24.71,24.7,24.7,4600.0,24.6998,24.7098,24.6998,24.6998,4600.0
2005-08-09 15:10:00,24.7,24.7,24.69,24.7,10900.0,24.6998,24.6998,24.6898,24.6998,10900.0
2005-08-09 15:15:00,24.7,24.7,24.69,24.7,12800.0,24.6998,24.6998,24.6898,24.6998,12800.0
2005-08-09 15:20:00,24.7,24.71,24.7,24.7,8800.0,24.6998,24.7098,24.6998,24.6998,8800.0
2005-08-09 15:25:00,24.7,24.71,24.7,24.7,4900.0,24.6998,24.7098,24.6998,24.6998,4900.0
2005-08-09 15:30:00,24.7,24.71,24.7,24.7,23100.0,24.6998,24.7098,24.6998,24.6998,23100.0
2005-08-09 15:35:00,24.7,24.71,24.7,24.7,18400.0,24.6998,24.7098,24.6998,24.6998,18400.0
2005-08-09 15:40:00,24.7,24.71,24.69,24.7,7500.0,24.6998,24.7098,24.6898,24.6998,7500.0
2005-08-09 15:45:00,24.7,24.71,24.7,24.7,17500.0,24.6998,24.7098,24.6998,24.6998,17500.0
2005-08-09 15:50:00,24.7,24.73,24.7,24.72,35800.0,24.6998,24.7298,24.6998,24.7198,35800.0
2005-08-09 15:55:00,24.71,24.79,24.71,24.78,29900.0,24.7098,24.7898,24.7098,24.7798,29900.0
2005-08-10 09:30:00,24.81,24.99,24.81,24.89,10000.0,24.8098,24.9898,24.8098,24.8898,10000.0
2005-08-10 09:35:00,24.87,24.93,24.73,24.73,13800.0,24.8698,24.9298,24.7298,24.7298,13800.0
2005-08-10 09:40:00,24.72,24.72,24.61,24.61,16000.0,24.7198,24.7198,24.6098,24.6098,16000.0
2005-08-10 09:45:00,24.61,24.66,24.54,24.55,14500.0,24.6098,24.6598,24.5398,24.5498,14500.0
2005-08-10 09:50:00,24.55,24.65,24.54,24.62,6900.0,24.5498,24.6498,24.5398,24.6198,6900.0
2005-08-10 09:55:00,24.62,24.62,24.53,24.54,6900.0,24.6198,24.6198,24.5298,24.5398,6900.0
2005-08-10 10:00:00,24.54,24.61,24.53,24.61,30900.0,24.5398,24.6098,24.5298,24.6098,30900.0
2005-08-10 10:05:00,24.6,24.61,24.55,24.57,8600.0,24.5998,24.6098,24.5498,24.5698,8600.0
2005-08-10 10:10:00,24.56,24.69,24.53,24.67,14100.0,24.5598,24.6898,24.5298,24.6698,14100.0
2005-08-10 10:15:00,24.68,24.79,24.6,24.6,13400.0,24.6798,24.7898,24.5998,24.5998,13400.0
2005-08-10 10:20:00,24.6,24.67,24.6,24.63,10300.0,24.5998,24.6698,24.5998,24.6298,10300.0
2005-08-10 10:25:00,24.63,24.63,24.58,24.6,19700.0,24.6298,24.6298,24.5798,24.5998,19700.0
2005-08-10 10:30:00,24.6,24.64,24.58,24.6,23800.0,24.5998,24.6398,24.5798,24.5998,23800.0
2005-08-10 10:35:00,24.62,24.66,24.59,24.59,39800.0,24.6198,24.6598,24.5898,24.5898,39800.0
2005-08-10 10:40:00,24.6,24.64,24.6,24.62,3700.0,24.5998,24.6398,24.5998,24.6198,3700.0
2005-08-10 10:45:00,24.62,24.62,24.6,24.61,4800.0,24.6198,24.6198,24.5998,24.6098,4800.0
2005-08-10 10:50:00,24.63,24.65,24.61,24.63,10100.0,24.6298,24.6498,24.6098,24.6298,10100.0
2005-08-10 10:55:00,24.63,24.68,24.63,24.68,4000.0,24.6298,24.6798,24.6298,24.6798,4000.0
2005-08-10 11:00:00,24.68,24.68,24.66,24.68,5900.0,24.6798,24.6798,24.6598,24.6798,5900.0
2005-08-10 11:05:00,24.68,24.72,24.65,24.72,11700.0,24.6798,24.7198,24.6498,24.7198,11700.0
2005-08-10 11:10:00,24.72,24.78,24.71,24.74,10100.0,24.7198,24.7798,24.7098,24.7398,10100.0
2005-08-10 11:15:00,24.73,24.73,24.69,24.69,3000.0,24.7298,24.7298,24.6898,24.6898,3000.0
2005-08-10 11:20:00,24.69,24.77,24.69,24.77,8300.0,24.6898,24.7698,24.6898,24.7698,8300.0
2005-08-10 11:25:00,24.77,24.77,24.74,24.75,5400.0,24.7698,24.7698,24.7398,24.7498,5400.0
2005-08-10 11:30:00,24.76,24.78,24.75,24.76,8300.0,24.7598,24.7798,24.7498,24.7598,8300.0
2005-08-10 11:35:00,24.77,24.78,24.76,24.76,6500.0,24.7698,24.7798,24.7598,24.7598,6500.0
2005-08-10 11:40:00,24.76,24.77,24.76,24.77,6500.0,24.7598,24.7698,24.7598,24.7698,6500.0
2005-08-10 11:45:00,24.78,24.83,24.78,24.81,9100.0,24.7798,24.8298,24.7798,24.8098,9100.0
2005-08-10 11:50:00,24.81,24.82,24.81,24.82,14100.0,24.8098,24.8198,24.8098,24.8198,14100.0
2005-08-10 11:55:00,24.82,24.82,24.8,24.8,4300.0,24.8198,24.8198,24.7998,24.7998,4300.0
2005-08-10 12:00:00,24.8,24.85,24.8,24.84,10800.0,24.7998,24.8498,24.7998,24.8398,10800.0
2005-08-10 12:05:00,24.83,24.85,24.83,24.85,3800.0,24.8298,24.8498,24.8298,24.8498,3800.0
2005-08-10 12:10:00,24.85,24.86,24.74,24.85,13200.0,24.8498,24.8598,24.7398,24.8498,13200.0
2005-08-10 12:15:00,24.85,24.87,24.85,24.86,10200.0,24.8498,24.8698,24.8498,24.8598,10200.0
2005-08-10 12:20:00,24.85,24.92,24.7,24.87,30500.0,24.8498,24.9198,24.6998,24.8698,30500.0
2005-08-10 12:25:00,24.86,24.86,24.85,24.85,2600.0,24.8598,24.8598,24.8498,24.8498,2600.0
2005-08-10 12:30:00,24.85,24.91,24.81,24.86,39600.0,24.8498,24.9098,24.8098,24.8598,39600.0
2005-08-10 12:35:00,24.86,24.86,24.83,24.86,31600.0,24.8598,24.8598,24.8298,24.8598,31600.0
2005-08-10 12:40:00,24.85,24.86,24.85,24.85,7800.0,24.8498,24.8598,24.8498,24.8498,7800.0
2005-08-10 12:45:00,24.85,24.85,24.83,24.84,12900.0,24.8498,24.8498,24.8298,24.8398,12900.0
2005-08-10 12:50:00,24.85,24.85,24.81,24.82,5200.0,24.8498,24.8498,24.8098,24.8198,5200.0
2005-08-10 12:55:00,24.82,24.85,24.82,24.83,19400.0,24.8198,24.8498,24.8198,24.8298,19400.0
2005-08-10 13:00:00,24.83,24.84,24.83,24.83,4100.0,24.8298,24.8398,24.8298,24.8298,4100.0
2005-08-10 13:05:00,24.83,24.83,24.82,24.83,5500.0,24.8298,24.8298,24.8198,24.8298,5500.0
2005-08-10 13:10:00,24.83,24.83,24.8,24.8,17600.0,24.8298,24.8298,24.7998,24.7998,17600.0
2005-08-10 13:15:00,24.8,24.81,24.78,24.79,8200.0,24.7998,24.8098,24.7798,24.7898,8200.0
2005-08-10 13:20:00,24.78,24.84,24.78,24.81,11200.0,24.7798,24.8398,24.7798,24.8098,11200.0
2005-08-10 13:25:00,24.8,24.83,24.8,24.83,34800.0,24.7998,24.8298,24.7998,24.8298,34800.0
2005-08-10 13:30:00,24.82,24.83,24.81,24.83,9100.0,24.8198,24.8298,24.8098,24.8298,9100.0
2005-08-10 13:35:00,24.82,24.84,24.82,24.84,10700.0,24.8198,24.8398,24.8198,24.8398,10700.0
2005-08-10 13:40:00,24.83,24.86,24.83,24.86,25500.0,24.8298,24.8598,24.8298,24.8598,25500.0
2005-08-10 13:45:00,24.88,24.91,24.86,24.87,21600.0,24.8798,24.9098,24.8598,24.8698,21600.0
2005-08-10 13:50:00,24.87,24.87,24.85,24.85,12600.0,24.8698,24.8698,24.8498,24.8498,12600.0
2005-08-10 13:55:00,24.85,24.86,24.83,24.83,19000.0,24.8498,24.8598,24.8298,24.8298,19000.0
2005-08-10 14:00:00,24.82,24.82,24.8,24.81,13400.0,24.8198,24.8198,24.7998,24.8098,13400.0
2005-08-10 14:05:00,24.81,24.82,24.81,24.81,11700.0,24.8098,24.8198,24.8098,24.8098,11700.0
2005-08-10 14:10:00,24.82,24.83,24.79,24.8,54600.0,24.8198,24.8298,24.7898,24.7998,54600.0
2005-08-10 14:15:00,24.8,24.81,24.8,24.81,9100.0,24.7998,24.8098,24.7998,24.8098,9100.0
2005-08-10 14:20:00,24.81,24.81,24.8,24.8,5000.0,24.8098,24.8098,24.7998,24.7998,5000.0
2005-08-10 14:25:00,24.8,24.8,24.79,24.79,12800.0,24.7998,24.7998,24.7898,24.7898,12800.0
2005-08-10 14:30:00,24.78,24.78,24.75,24.75,20900.0,24.7798,24.7798,24.7498,24.7498,20900.0
2005-08-10 14:35:00,24.75,24.75,24.7,24.75,18500.0,24.7498,24.7498,24.6998,24.7498,18500.0
2005-08-10 14:40:00,24.73,24.78,24.72,24.77,15400.0,24.7298,24.7798,24.7198,24.7698,15400.0
2005-08-10 14:45:00,24.76,24.81,24.76,24.81,13000.0,24.7598,24.8098,24.7598,24.8098,13000.0
2005-08-10 14:50:00,24.82,24.82,24.8,24.8,19500.0,24.8198,24.8198,24.7998,24.7998,19500.0
2005-08-10 14:55:00,24.8,24.81,24.8,24.8,13400.0,24.7998,24.8098,24.7998,24.7998,13400.0
2005-08-10 15:00:00,24.8,24.8,24.68,24.7,38500.0,24.7998,24.7998,24.6798,24.6998,38500.0
2005-08-10 15:05:00,24.69,24.72,24.69,24.72,15100.0,24.6898,24.7198,24.6898,24.7198,15100.0
2005-08-10 15:10:00,24.7,24.74,24.69,24.73,13500.0,24.6998,24.7398,24.6898,24.7298,13500.0
2005-08-10 15:15:00,24.73,24.73,24.64,24.65,17200.0,24.7298,24.7298,24.6398,24.6498,17200.0
2005-08-10 15:20:00,24.64,24.66,24.64,24.64,13800.0,24.6398,24.6598,24.6398,24.6398,13800.0
2005-08-10 15:25:00,24.64,24.67,24.64,24.67,17500.0,24.6398,24.6698,24.6398,24.6698,17500.0
2005-08-10 15:30:00,24.67,24.71,24.66,24.7,44000.0,24.6698,24.7098,24.6598,24.6998,44000.0
2005-08-10 15:35:00,24.69,24.7,24.63,24.63,24800.0,24.6898,24.6998,24.6298,24.6298,24800.0
2005-08-10 15:40:00,24.62,24.64,24.61,24.63,33100.0,24.6198,24.6398,24.6098,24.6298,33100.0
2005-08-10 15:45:00,24.63,24.63,24.6,24.62,44500.0,24.6298,24.6298,24.5998,24.6198,44500.0
2005-08-10 15:50:00,24.61,24.66,24.61,24.65,23900.0,24.6098,24.6598,24.6098,24.6498,23900.0
2005-08-10 15:55:00,24.66,24.73,24.65,24.72,46700.0,24.6598,24.7298,24.6498,24.7198,46700.0
2005-08-11 09:30:00,24.73,24.77,24.7,24.7,5400.0,24.7298,24.7698,24.6998,24.6998,5400.0
2005-08-11 09:35:00,24.7,24.7,24.55,24.56,18100.0,24.6998,24.6998,24.5498,24.5598,18100.0
2005-08-11 09:40:00,24.56,24.56,24.49,24.5,22500.0,24.5598,24.5598,24.4898,24.4998,22500.0
2005-08-11 09:45:00,24.49,24.59,24.47,24.59,4200.0,24.4898,24.5898,24.4698,24.5898,4200.0
2005-08-11 09:50:00,24.59,24.7,24.57,24.58,8700.0,24.5898,24.6998,24.5698,24.5798,8700.0
2005-08-11 09:55:00,24.58,24.59,24.57,24.57,5200.0,24.5798,24.5898,24.5698,24.5698,5200.0
2005-08-11 10:00:00,24.57,24.6,24.57,24.57,13100.0,24.5698,24.5998,24.5698,24.5698,13100.0
2005-08-11 10:05:00,24.57,24.61,24.54,24.61,9400.0,24.5698,24.6098,24.5398,24.6098,9400.0
2005-08-11 10:10:00,24.61,24.72,24.59,24.69,10300.0,24.6098,24.7198,24.5898,24.6898,10300.0
2005-08-11 10:15:00,24.69,24.72,24.66,24.72,3700.0,24.6898,24.7198,24.6598,24.7198,3700.0
2005-08-11 10:20:00,24.7,24.79,24.7,24.74,2800.0,24.6998,24.7898,24.6998,24.7398,2800.0
2005-08-11 10:25:00,24.72,24.8,24.69,24.78,5700.0,24.7198,24.7998,24.6898,24.7798,5700.0
2005-08-11 10:30:00,24.78,24.84,24.78,24.83,2900.0,24.7798,24.8398,24.7798,24.8298,2900.0
2005-08-11 10:35:00,24.83,24.85,24.81,24.84,6800.0,24.8298,24.8498,24.8098,24.8398,6800.0
2005-08-11 10:40:00,24.83,24.9,24.83,24.86,6100.0,24.8298,24.8998,24.8298,24.8598,6100.0
2005-08-11 10:45:00,24.85,24.85,24.76,24.76,11400.0,24.8498,24.8498,24.7598,24.7598,11400.0
2005-08-11 10:50:00,24.76,24.76,24.67,24.7,7600.0,24.7598,24.7598,24.6698,24.6998,7600.0
2005-08-11 10:55:00,24.7,24.7,24.64,24.66,8000.0,24.6998,24.6998,24.6398,24.6598,8000.0
2005-08-11 11:00:00,24.65,24.71,24.65,24.71,7200.0,24.6498,24.7098,24.6498,24.7098,7200.0
2005-08-11 11:05:00,24.7,24.7,24.66,24.68,1100.0,24.6998,24.6998,24.6598,24.6798,1100.0
2005-08-11 11:10:00,24.65,24.67,24.65,24.65,1500.0,24.6498,24.6698,24.6498,24.6498,1500.0
2005-08-11 11:15:00,24.65,24.65,24.59,24.65,7200.0,24.6498,24.6498,24.5898,24.6498,7200.0
2005-08-11 11:20:00,24.66,24.69,24.63,24.63,3400.0,24.6598,24.6898,24.6298,24.6298,3400.0
2005-08-11 11:25:00,24.61,24.65,24.57,24.64,10300.0,24.6098,24.6498,24.5698,24.6398,10300.0
2005-08-11 11:30:00,24.65,24.66,24.63,24.64,10600.0,24.6498,24.6598,24.6298,24.6398,10600.0
2005-08-11 11:35:00,24.63,24.67,24.63,24.65,4900.0,24.6298,24.6698,24.6298,24.6498,4900.0
2005-08-11 11:40:00,24.64,24.67,24.64,24.67,6300.0,24.6398,24.6698,24.6398,24.6698,6300.0
2005-08-11 11:45:00,24.66,24.66,24.64,24.65,5600.0,24.6598,24.6598,24.6398,24.6498,5600.0
2005-08-11 11:50:00,24.65,24.65,24.64,24.64,1600.0,24.6498,24.6498,24.6398,24.6398,1600.0
2005-08-11 11:55:00,24.65,24.66,24.65,24.65,700.0,24.6498,24.6598,24.6498,24.6498,700.0
2005-08-11 12:00:00,24.65,24.68,24.64,24.68,11000.0,24.6498,24.6798,24.6398,24.6798,11000.0
2005-08-11 12:05:00,24.67,24.67,24.65,24.65,8300.0,24.6698,24.6698,24.6498,24.6498,8300.0
2005-08-11 12:10:00,24.65,24.66,24.65,24.66,3900.0,24.6498,24.6598,24.6498,24.6598,3900.0
2005-08-11 12:15:00,24.65,24.66,24.65,24.65,4600.0,24.6498,24.6598,24.6498,24.6498,4600.0
2005-08-11 12:20:00,24.65,24.66,24.65,24.65,9600.0,24.6498,24.6598,24.6498,24.6498,9600.0
2005-08-11 12:25:00,24.65,24.65,24.6,24.65,18000.0,24.6498,24.6498,24.5998,24.6498,18000.0
2005-08-11 12:30:00,24.64,24.65,24.62,24.62,13100.0,24.6398,24.6498,24.6198,24.6198,13100.0
2005-08-11 12:35:00,24.63,24.64,24.62,24.62,10700.0,24.6298,24.6398,24.6198,24.6198,10700.0
2005-08-11 12:40:00,24.62,24.62,24.58,24.58,7000.0,24.6198,24.6198,24.5798,24.5798,7000.0
2005-08-11 12:45:00,24.59,24.6,24.59,24.59,4200.0,24.5898,24.5998,24.5898,24.5898,4200.0
2005-08-11 12:50:00,24.59,24.72,24.59,24.71,12900.0,24.5898,24.7198,24.5898,24.7098,12900.0
2005-08-11 12:55:00,24.67,24.71,24.63,24.67,5100.0,24.6698,24.7098,24.6298,24.6698,5100.0
2005-08-11 13:00:00,24.65,24.68,24.64,24.67,4400.0,24.6498,24.6798,24.6398,24.6698,4400.0
2005-08-11 13:05:00,24.67,24.67,24.64,24.64,9200.0,24.6698,24.6698,24.6398,24.6398,9200.0
2005-08-11 13:10:00,24.65,24.65,24.64,24.65,4000.0,24.6498,24.6498,24.6398,24.6498,4000.0
2005-08-11 13:15:00,24.64,24.64,24.6,24.62,8000.0,24.6398,24.6398,24.5998,24.6198,8000.0
2005-08-11 13:20:00,24.62,24.64,24.6,24.62,7200.0,24.6198,24.6398,24.5998,24.6198,7200.0
2005-08-11 13:25:00,24.62,24.66,24.62,24.64,5100.0,24.6198,24.6598,24.6198,24.6398,5100.0
2005-08-11 13:30:00,24.65,24.65,24.64,24.64,4800.0,24.6498,24.6498,24.6398,24.6398,4800.0
2005-08-11 13:35:00,24.63,24.68,24.63,24.68,3800.0,24.6298,24.6798,24.6298,24.6798,3800.0
2005-08-11 13:40:00,24.67,24.71,24.67,24.71,9500.0,24.6698,24.7098,24.6698,24.7098,9500.0
2005-08-11 13:45:00,24.71,24.71,24.7,24.7,3400.0,24.7098,24.7098,24.6998,24.6998,3400.0
2005-08-11 13:50:00,24.7,24.71,24.69,24.69,6800.0,24.6998,24.7098,24.6898,24.6898,6800.0
2005-08-11 13:55:00,24.69,24.7,24.69,24.69,3600.0,24.6898,24.6998,24.6898,24.6898,3600.0
2005-08-11 14:00:00,24.69,24.7,24.69,24.69,3700.0,24.6898,24.6998,24.6898,24.6898,3700.0
2005-08-11 14:05:00,24.69,24.79,24.69,24.77,11600.0,24.6898,24.7898,24.6898,24.7698,11600.0
2005-08-11 14:10:00,24.77,24.77,24.7,24.74,9700.0,24.7698,24.7698,24.6998,24.7398,9700.0
2005-08-11 14:15:00,24.71,24.72,24.7,24.71,3900.0,24.7098,24.7198,24.6998,24.7098,3900.0
2005-08-11 14:20:00,24.7,24.7,24.68,24.68,4000.0,24.6998,24.6998,24.6798,24.6798,4000.0
2005-08-11 14:25:00,24.68,24.75,24.68,24.7,16500.0,24.6798,24.7498,24.6798,24.6998,16500.0
2005-08-11 14:30:00,24.68,24.8,24.68,24.8,7600.0,24.6798,24.7998,24.6798,24.7998,7600.0
2005-08-11 14:35:00,24.78,24.81,24.78,24.81,3900.0,24.7798,24.8098,24.7798,24.8098,3900.0
2005-08-11 14:40:00,24.8,24.8,24.78,24.79,7200.0,24.7998,24.7998,24.7798,24.7898,7200.0
2005-08-11 14:45:00,24.79,24.83,24.79,24.82,4100.0,24.7898,24.8298,24.7898,24.8198,4100.0
2005-08-11 14:50:00,24.82,24.82,24.7,24.82,8900.0,24.8198,24.8198,24.6998,24.8198,8900.0
2005-08-11 14:55:00,24.8,24.82,24.8,24.8,8400.0,24.7998,24.8198,24.7998,24.7998,8400.0
2005-08-11 15:00:00,24.8,24.8,24.76,24.76,12200.0,24.7998,24.7998,24.7598,24.7598,12200.0
2005-08-11 15:05:00,24.76,24.76,24.73,24.75,6600.0,24.7598,24.7598,24.7298,24.7498,6600.0
2005-08-11 15:10:00,24.75,24.85,24.73,24.85,10900.0,24.7498,24.8498,24.7298,24.8498,10900.0
2005-08-11 15:15:00,24.84,24.87,24.83,24.84,10400.0,24.8398,24.8698,24.8298,24.8398,10400.0
2005-08-11 15:20:00,24.84,24.84,24.77,24.77,14600.0,24.8398,24.8398,24.7698,24.7698,14600.0
2005-08-11 15:25:00,24.76,24.78,24.73,24.78,15600.0,24.7598,24.7798,24.7298,24.7798,15600.0
2005-08-11 15:30:00,24.78,24.87,24.77,24.84,9700.0,24.7798,24.8698,24.7698,24.8398,9700.0
2005-08-11 15:35:00,24.84,24.89,24.84,24.89,4100.0,24.8398,24.8898,24.8398,24.8898,4100.0
2005-08-11 15:40:00,24.89,24.91,24.88,24.9,7300.0,24.8898,24.9098,24.8798,24.8998,7300.0
2005-08-11 15:45:00,24.9,24.96,24.9,24.94,14500.0,24.8998,24.9598,24.8998,24.9398,14500.0
2005-08-11 15:50:00,24.93,24.94,24.92,24.93,13100.0,24.9298,24.9398,24.9198,24.9298,13100.0
2005-08-11 15:55:00,24.93,24.95,24.92,24.94,25900.0,24.9298,24.9498,24.9198,24.9398,25900.0
2005-08-12 09:30:00,24.87,24.95,24.78,24.82,5700.0,24.8698,24.9498,24.7798,24.8198,5700.0
2005-08-12 09:35:00,24.82,24.85,24.82,24.83,700.0,24.8198,24.8498,24.8198,24.8298,700.0
2005-08-12 09:40:00,24.83,24.84,24.83,24.84,800.0,24.8298,24.8398,24.8298,24.8398,800.0
2005-08-12 09:45:00,24.84,24.91,24.8,24.81,6200.0,24.8398,24.9098,24.7998,24.8098,6200.0
2005-08-12 09:50:00,24.8,24.95,24.8,24.88,4800.0,24.7998,24.9498,24.7998,24.8798,4800.0
2005-08-12 09:55:00,24.85,24.86,24.85,24.86,2600.0,24.8498,24.8598,24.8498,24.8598,2600.0
2005-08-12 10:00:00,24.86,24.87,24.85,24.85,3000.0,24.8598,24.8698,24.8498,24.8498,3000.0
2005-08-12 10:05:00,24.85,24.85,24.84,24.85,2100.0,24.8498,24.8498,24.8398,24.8498,2100.0
2005-08-12 10:10:00,24.85,24.85,24.78,24.79,5600.0,24.8498,24.8498,24.7798,24.7898,5600.0
2005-08-12 10:15:00,24.79,24.79,24.78,24.78,1900.0,24.7898,24.7898,24.7798,24.7798,1900.0
2005-08-12 10:20:00,24.78,24.78,24.78,24.78,1500.0,24.7798,24.7798,24.7798,24.7798,1500.0
2005-08-12 10:25:00,24.78,24.78,24.78,24.78,1600.0,24.7798,24.7798,24.7798,24.7798,1600.0
2005-08-12 10:30:00,24.78,24.78,24.78,24.78,1500.0,24.7798,24.7798,24.7798,24.7798,1500.0
2005-08-12 10:35:00,24.78,24.78,24.68,24.76,18500.0,24.7798,24.7798,24.6798,24.7598,18500.0
2005-08-12 10:40:00,24.76,24.8,24.76,24.79,1800.0,24.7598,24.7998,24.7598,24.7898,1800.0
2005-08-12 10:45:00,24.79,24.8,24.71,24.72,2000.0,24.7898,24.7998,24.7098,24.7198,2000.0
2005-08-12 10:50:00,24.71,24.72,24.66,24.7,5100.0,24.7098,24.7198,24.6598,24.6998,5100.0
2005-08-12 10:55:00,24.7,24.76,24.7,24.75,12800.0,24.6998,24.7598,24.6998,24.7498,12800.0
2005-08-12 11:00:00,24.74,24.74,24.74,24.74,1000.0,24.7398,24.7398,24.7398,24.7398,1000.0
2005-08-12 11:05:00,24.73,24.73,24.72,24.72,900.0,24.7298,24.7298,24.7198,24.7198,900.0
2005-08-12 11:10:00,24.73,24.73,24.73,24.73,100.0,24.7298,24.7298,24.7298,24.7298,100.0
2005-08-12 11:15:00,24.72,24.72,24.68,24.68,2700.0,24.7198,24.7198,24.6798,24.6798,2700.0
2005-08-12 11:20:00,24.68,24.68,24.68,24.68,2600.0,24.6798,24.6798,24.6798,24.6798,2600.0
2005-08-12 11:25:00,24.68,24.69,24.68,24.68,1100.0,24.6798,24.6898,24.6798,24.6798,1100.0
2005-08-12 11:30:00,24.68,24.75,24.68,24.75,4400.0,24.6798,24.7498,24.6798,24.7498,4400.0
2005-08-12 11:35:00,24.75,24.82,24.75,24.82,1300.0,24.7498,24.8198,24.7498,24.8198,1300.0
2005-08-12 11:40:00,24.82,24.88,24.81,24.85,10300.0,24.8198,24.8798,24.8098,24.8498,10300.0
2005-08-12 11:45:00,24.86,24.86,24.86,24.86,3000.0,24.8598,24.8598,24.8598,24.8598,3000.0
2005-08-12 11:50:00,24.87,24.9,24.86,24.9,6900.0,24.8698,24.8998,24.8598,24.8998,6900.0
2005-08-12 11:55:00,24.9,24.95,24.87,24.91,15000.0,24.8998,24.9498,24.8698,24.9098,15000.0
2005-08-12 12:00:00,24.9,24.93,24.9,24.92,6700.0,24.8998,24.9298,24.8998,24.9198,6700.0
2005-08-12 12:05:00,24.92,24.92,24.9,24.91,4500.0,24.9198,24.9198,24.8998,24.9098,4500.0
2005-08-12 12:10:00,24.92,24.93,24.91,24.91,6700.0,24.9198,24.9298,24.9098,24.9098,6700.0
2005-08-12 12:15:00,24.91,24.92,24.91,24.92,5200.0,24.9098,24.9198,24.9098,24.9198,5200.0
2005-08-12 12:20:00,24.91,24.93,24.91,24.92,3000.0,24.9098,24.9298,24.9098,24.9198,3000.0
2005-08-12 12:25:00,24.92,24.93,24.91,24.92,3500.0,24.9198,24.9298,24.9098,24.9198,3500.0
2005-08-12 12:30:00,24.92,24.93,24.91,24.92,4200.0,24.9198,24.9298,24.9098,24.9198,4200.0
2005-08-12 12:35:00,24.92,24.94,24.92,24.93,4600.0,24.9198,24.9398,24.9198,24.9298,4600.0
2005-08-12 12:40:00,24.93,24.94,24.92,24.94,5800.0,24.9298,24.9398,24.9198,24.9398,5800.0
2005-08-12 12:45:00,24.92,24.93,24.92,24.92,4800.0,24.9198,24.9298,24.9198,24.9198,4800.0
2005-08-12 12:50:00,24.92,24.93,24.92,24.93,2700.0,24.9198,24.9298,24.9198,24.9298,2700.0
2005-08-12 12:55:00,24.92,24.95,24.91,24.93,5900.0,24.9198,24.9498,24.9098,24.9298,5900.0
2005-08-12 13:00:00,24.92,24.94,24.92,24.93,6100.0,24.9198,24.9398,24.9198,24.9298,6100.0
2005-08-12 13:05:00,24.93,24.93,24.91,24.91,700.0,24.9298,24.9298,24.9098,24.9098,700.0
2005-08-12 13:10:00,24.92,24.93,24.92,24.93,1000.0,24.9198,24.9298,24.9198,24.9298,1000.0
2005-08-12 13:15:00,24.93,24.96,24.92,24.95,6500.0,24.9298,24.9598,24.9198,24.9498,6500.0
2005-08-12 13:20:00,24.95,24.98,24.95,24.95,8300.0,24.9498,24.9798,24.9498,24.9498,8300.0
2005-08-12 13:25:00,24.95,24.98,24.95,24.97,5900.0,24.9498,24.9798,24.9498,24.9698,5900.0
2005-08-12 13:30:00,24.96,24.96,24.93,24.95,4000.0,24.9598,24.9598,24.9298,24.9498,4000.0
2005-08-12 13:35:00,24.93,24.95,24.93,24.95,3200.0,24.9298,24.9498,24.9298,24.9498,3200.0
2005-08-12 13:40:00,24.93,24.94,24.93,24.93,2900.0,24.9298,24.9398,24.9298,24.9298,2900.0
2005-08-12 13:45:00,24.94,24.96,24.94,24.94,2200.0,24.9398,24.9598,24.9398,24.9398,2200.0
2005-08-12 13:50:00,24.94,24.94,24.9,24.9,2600.0,24.9398,24.9398,24.8998,24.8998,2600.0
2005-08-12 13:55:00,24.91,24.91,24.89,24.89,2800.0,24.9098,24.9098,24.8898,24.8898,2800.0
2005-08-12 14:00:00,24.89,24.91,24.89,24.9,7500.0,24.8898,24.9098,24.8898,24.8998,7500.0
2005-08-12 14:05:00,24.91,24.94,24.91,24.92,8600.0,24.9098,24.9398,24.9098,24.9198,8600.0
2005-08-12 14:10:00,24.91,24.91,24.9,24.9,7400.0,24.9098,24.9098,24.8998,24.8998,7400.0
2005-08-12 14:15:00,24.9,24.91,24.9,24.9,2100.0,24.8998,24.9098,24.8998,24.8998,2100.0
2005-08-12 14:20:00,24.91,24.96,24.91,24.95,17700.0,24.9098,24.9598,24.9098,24.9498,17700.0
2005-08-12 14:25:00,24.95,24.96,24.93,24.95,3500.0,24.9498,24.9598,24.9298,24.9498,3500.0
2005-08-12 14:30:00,24.94,24.96,24.94,24.95,2700.0,24.9398,24.9598,24.9398,24.9498,2700.0
2005-08-12 14:35:00,24.95,24.99,24.95,24.97,12000.0,24.9498,24.9898,24.9498,24.9698,12000.0
2005-08-12 14:40:00,24.97,25.0,24.9,24.96,33400.0,24.9698,24.9998,24.8998,24.9598,33400.0
2005-08-12 14:45:00,24.91,24.92,24.86,24.9,27100.0,24.9098,24.9198,24.8598,24.8998,27100.0
2005-08-12 14:50:00,24.89,24.92,24.89,24.9,13500.0,24.8898,24.9198,24.8898,24.8998,13500.0
2005-08-12 14:55:00,24.89,24.94,24.89,24.93,29300.0,24.8898,24.9398,24.8898,24.9298,29300.0
2005-08-12 15:00:00,24.94,24.94,24.93,24.93,1300.0,24.9398,24.9398,24.9298,24.9298,1300.0
2005-08-12 15:05:00,24.93,24.94,24.92,24.92,5400.0,24.9298,24.9398,24.9198,24.9198,5400.0
2005-08-12 15:10:00,24.91,24.94,24.9,24.93,7500.0,24.9098,24.9398,24.8998,24.9298,7500.0
2005-08-12 15:15:00,24.92,24.96,24.92,24.92,11300.0,24.9198,24.9598,24.9198,24.9198,11300.0
2005-08-12 15:20:00,24.92,24.99,24.91,24.93,23600.0,24.9198,24.9898,24.9098,24.9298,23600.0
2005-08-12 15:25:00,24.92,24.96,24.92,24.96,8100.0,24.9198,24.9598,24.9198,24.9598,8100.0
2005-08-12 15:30:00,24.96,25.05,24.94,25.05,30900.0,24.9598,25.0498,24.9398,25.0498,30900.0
2005-08-12 15:35:00,25.04,25.08,25.01,25.03,6400.0,25.0398,25.0798,25.0098,25.0298,6400.0
2005-08-12 15:40:00,25.04,25.04,25.01,25.01,8100.0,25.0398,25.0398,25.0098,25.0098,8100.0
2005-08-12 15:45:00,25.01,25.01,24.95,24.99,6600.0,25.0098,25.0098,24.9498,24.9898,6600.0
2005-08-12 15:50:00,24.98,24.99,24.97,24.97,4800.0,24.9798,24.9898,24.9698,24.9698,4800.0
2005-08-12 15:55:00,24.97,25.0,24.94,24.94,61200.0,24.9698,24.9998,24.9398,24.9398,61200.0
2005-08-15 09:30:00,24.9,25.03,24.9,25.03,4100.0,24.8998,25.0298,24.8998,25.0298,4100.0
2005-08-15 09:35:00,25.02,25.08,25.02,25.05,2100.0,25.0198,25.0798,25.0198,25.0498,2100.0
2005-08-15 09:40:00,25.03,25.05,24.87,24.91,14300.0,25.0298,25.0498,24.8698,24.9098,14300.0
2005-08-15 09:45:00,24.91,24.92,24.85,24.89,3500.0,24.9098,24.9198,24.8498,24.8898,3500.0
2005-08-15 09:50:00,24.9,24.96,24.87,24.87,5900.0,24.8998,24.9598,24.8698,24.8698,5900.0
2005-08-15 09:55:00,24.87,24.93,24.87,24.93,3500.0,24.8698,24.9298,24.8698,24.9298,3500.0
2005-08-15 10:00:00,24.95,24.95,24.9,24.9,4600.0,24.9498,24.9498,24.8998,24.8998,4600.0
2005-08-15 10:05:00,24.9,24.91,24.88,24.89,19700.0,24.8998,24.9098,24.8798,24.8898,19700.0
2005-08-15 10:10:00,24.89,24.89,24.89,24.89,700.0,24.8898,24.8898,24.8898,24.8898,700.0
2005-08-15 10:15:00,24.89,24.9,24.86,24.89,4000.0,24.8898,24.8998,24.8598,24.8898,4000.0
2005-08-15 10:20:00,24.89,24.91,24.89,24.91,800.0,24.8898,24.9098,24.8898,24.9098,800.0
2005-08-15 10:25:00,24.91,24.91,24.91,24.91,0.0,24.9098,24.9098,24.9098,24.9098,0.0
2005-08-15 10:30:00,24.93,24.93,24.89,24.89,15800.0,24.9298,24.9298,24.8898,24.8898,15800.0
2005-08-15 10:35:00,24.87,24.88,24.85,24.88,3400.0,24.8698,24.8798,24.8498,24.8798,3400.0
2005-08-15 10:40:00,24.88,24.9,24.87,24.9,2700.0,24.8798,24.8998,24.8698,24.8998,2700.0
2005-08-15 10:45:00,24.92,24.94,24.9,24.9,2100.0,24.9198,24.9398,24.8998,24.8998,2100.0
2005-08-15 10:50:00,24.91,24.93,24.9,24.93,1900.0,24.9098,24.9298,24.8998,24.9298,1900.0
2005-08-15 10:55:00,24.9,24.91,24.89,24.89,5700.0,24.8998,24.9098,24.8898,24.8898,5700.0
2005-08-15 11:00:00,24.88,24.9,24.88,24.89,1600.0,24.8798,24.8998,24.8798,24.8898,1600.0
2005-08-15 11:05:00,24.88,24.88,24.85,24.86,10900.0,24.8798,24.8798,24.8498,24.8598,10900.0
2005-08-15 11:10:00,24.85,24.91,24.85,24.91,4000.0,24.8498,24.9098,24.8498,24.9098,4000.0
2005-08-15 11:15:00,24.91,24.91,24.91,24.91,1900.0,24.9098,24.9098,24.9098,24.9098,1900.0
2005-08-15 11:20:00,24.91,24.91,24.91,24.91,1400.0,24.9098,24.9098,24.9098,24.9098,1400.0
2005-08-15 11:25:00,24.92,25.04,24.92,24.96,15400.0,24.9198,25.0398,24.9198,24.9598,15400.0
2005-08-15 11:30:00,24.94,24.95,24.92,24.92,2200.0,24.9398,24.9498,24.9198,24.9198,2200.0
2005-08-15 11:35:00,24.92,24.93,24.92,24.92,1600.0,24.9198,24.9298,24.9198,24.9198,1600.0
2005-08-15 11:40:00,24.92,24.93,24.92,24.93,15600.0,24.9198,24.9298,24.9198,24.9298,15600.0
2005-08-15 11:45:00,24.92,24.94,24.92,24.93,3100.0,24.9198,24.9398,24.9198,24.9298,3100.0
2005-08-15 11:50:00,24.94,24.97,24.94,24.97,1200.0,24.9398,24.9698,24.9398,24.9698,1200.0
2005-08-15 11:55:00,24.99,25.0,24.98,24.98,1300.0,24.9898,24.9998,24.9798,24.9798,1300.0
2005-08-15 12:00:00,24.93,24.98,24.93,24.96,3800.0,24.9298,24.9798,24.9298,24.9598,3800.0
2005-08-15 12:05:00,24.96,25.06,24.96,25.0,5900.0,24.9598,25.0598,24.9598,24.9998,5900.0
2005-08-15 12:10:00,25.01,25.08,25.01,25.07,5400.0,25.0098,25.0798,25.0098,25.0698,5400.0
2005-08-15 12:15:00,25.07,25.19,25.07,25.15,16000.0,25.0698,25.1898,25.0698,25.1498,16000.0
2005-08-15 12:20:00,25.15,25.38,25.15,25.37,16100.0,25.1498,25.3798,25.1498,25.3698,16100.0
2005-08-15 12:25:00,25.36,25.46,25.36,25.42,15600.0,25.3598,25.4598,25.3598,25.4198,15600.0
2005-08-15 12:30:00,25.43,25.47,25.34,25.37,12600.0,25.4298,25.4698,25.3398,25.3698,12600.0
2005-08-15 12:35:00,25.36,25.48,25.36,25.38,13500.0,25.3598,25.4798,25.3598,25.3798,13500.0
2005-08-15 12:40:00,25.39,25.42,25.38,25.41,2100.0,25.3898,25.4198,25.3798,25.4098,2100.0
2005-08-15 12:45:00,25.41,25.41,25.37,25.37,4400.0,25.4098,25.4098,25.3698,25.3698,4400.0
2005-08-15 12:50:00,25.36,25.39,25.36,25.39,3300.0,25.3598,25.3898,25.3598,25.3898,3300.0
2005-08-15 12:55:00,25.39,25.52,25.39,25.46,41800.0,25.3898,25.5198,25.3898,25.4598,41800.0
2005-08-15 13:00:00,25.44,25.47,25.44,25.45,3800.0,25.4398,25.4698,25.4398,25.4498,3800.0
2005-08-15 13:05:00,25.45,25.45,25.34,25.35,5400.0,25.4498,25.4498,25.3398,25.3498,5400.0
2005-08-15 13:10:00,25.35,25.35,25.3,25.3,3700.0,25.3498,25.3498,25.2998,25.2998,3700.0
2005-08-15 13:15:00,25.3,25.32,25.29,25.31,4700.0,25.2998,25.3198,25.2898,25.3098,4700.0
2005-08-15 13:20:00,25.3,25.38,25.29,25.38,5500.0,25.2998,25.3798,25.2898,25.3798,5500.0
2005-08-15 13:25:00,25.38,25.48,25.36,25.46,3500.0,25.3798,25.4798,25.3598,25.4598,3500.0
2005-08-15 13:30:00,25.45,25.46,25.35,25.35,9400.0,25.4498,25.4598,25.3498,25.3498,9400.0
2005-08-15 13:35:00,25.35,25.42,25.34,25.39,6600.0,25.3498,25.4198,25.3398,25.3898,6600.0
2005-08-15 13:40:00,25.39,25.39,25.36,25.36,1800.0,25.3898,25.3898,25.3598,25.3598,1800.0
2005-08-15 13:45:00,25.38,25.39,25.36,25.37,4500.0,25.3798,25.3898,25.3598,25.3698,4500.0
2005-08-15 13:50:00,25.38,25.38,25.37,25.38,1100.0,25.3798,25.3798,25.3698,25.3798,1100.0
2005-08-15 13:55:00,25.37,25.37,25.36,25.36,1200.0,25.3698,25.3698,25.3598,25.3598,1200.0
2005-08-15 14:00:00,25.37,25.38,25.37,25.38,1300.0,25.3698,25.3798,25.3698,25.3798,1300.0
2005-08-15 14:05:00,25.38,25.38,25.37,25.37,2200.0,25.3798,25.3798,25.3698,25.3698,2200.0
2005-08-15 14:10:00,25.37,25.41,25.37,25.4,2500.0,25.3698,25.4098,25.3698,25.3998,2500.0
2005-08-15 14:15:00,25.41,25.49,25.38,25.38,9900.0,25.4098,25.4898,25.3798,25.3798,9900.0
2005-08-15 14:20:00,25.37,25.43,25.37,25.43,700.0,25.3698,25.4298,25.3698,25.4298,700.0
2005-08-15 14:25:00,25.42,25.49,25.41,25.49,5700.0,25.4198,25.4898,25.4098,25.4898,5700.0
2005-08-15 14:30:00,25.48,25.48,25.39,25.4,15500.0,25.4798,25.4798,25.3898,25.3998,15500.0
2005-08-15 14:35:00,25.37,25.4,25.37,25.38,6800.0,25.3698,25.3998,25.3698,25.3798,6800.0
2005-08-15 14:40:00,25.36,25.37,25.36,25.37,800.0,25.3598,25.3698,25.3598,25.3698,800.0
2005-08-15 14:45:00,25.38,25.38,25.26,25.31,22800.0,25.3798,25.3798,25.2598,25.3098,22800.0
2005-08-15 14:50:00,25.31,25.36,25.31,25.36,5100.0,25.3098,25.3598,25.3098,25.3598,5100.0
2005-08-15 14:55:00,25.36,25.44,25.36,25.36,9500.0,25.3598,25.4398,25.3598,25.3598,9500.0
2005-08-15 15:00:00,25.34,25.38,25.32,25.36,10100.0,25.3398,25.3798,25.3198,25.3598,10100.0
2005-08-15 15:05:00,25.35,25.36,25.35,25.36,8200.0,25.3498,25.3598,25.3498,25.3598,8200.0
2005-08-15 15:10:00,25.37,25.38,25.35,25.36,7300.0,25.3698,25.3798,25.3498,25.3598,7300.0
2005-08-15 15:15:00,25.35,25.37,25.35,25.36,4400.0,25.3498,25.3698,25.3498,25.3598,4400.0
2005-08-15 15:20:00,25.37,25.38,25.34,25.34,5100.0,25.3698,25.3798,25.3398,25.3398,5100.0
2005-08-15 15:25:00,25.34,25.34,25.31,25.34,3700.0,25.3398,25.3398,25.3098,25.3398,3700.0
2005-08-15 15:30:00,25.34,25.39,25.33,25.36,6100.0,25.3398,25.3898,25.3298,25.3598,6100.0
2005-08-15 15:35:00,25.36,25.36,25.26,25.26,5600.0,25.3598,25.3598,25.2598,25.2598,5600.0
2005-08-15 15:40:00,25.27,25.37,25.27,25.32,12800.0,25.2698,25.3698,25.2698,25.3198,12800.0
2005-08-15 15:45:00,25.32,25.4,25.24,25.24,16200.0,25.3198,25.3998,25.2398,25.2398,16200.0
2005-08-15 15:50:00,25.24,25.33,25.24,25.31,18300.0,25.2398,25.3298,25.2398,25.3098,18300.0
2005-08-15 15:55:00,25.3,25.33,25.28,25.29,7700.0,25.2998,25.3298,25.2798,25.2898,7700.0
2005-08-16 09:30:00,25.42,25.46,25.3,25.38,40200.0,25.4198,25.4598,25.2998,25.3798,40200.0
2005-08-16 09:35:00,25.38,25.4,25.3,25.31,55500.0,25.3798,25.3998,25.2998,25.3098,55500.0
2005-08-16 09:40:00,25.31,25.35,25.28,25.35,35600.0,25.3098,25.3498,25.2798,25.3498,35600.0
2005-08-16 09:45:00,25.34,25.35,25.31,25.35,44500.0,25.3398,25.3498,25.3098,25.3498,44500.0
2005-08-16 09:50:00,25.34,25.37,25.33,25.34,26600.0,25.3398,25.3698,25.3298,25.3398,26600.0
2005-08-16 09:55:00,25.34,25.56,25.34,25.39,60000.0,25.3398,25.5598,25.3398,25.3898,60000.0
2005-08-16 10:00:00,25.41,25.63,25.36,25.58,53100.0,25.4098,25.6298,25.3598,25.5798,53100.0
2005-08-16 10:05:00,25.53,25.91,25.53,25.7,93200.0,25.5298,25.9098,25.5298,25.6998,93200.0
2005-08-16 10:10:00,25.73,25.73,25.54,25.54,74700.0,25.7298,25.7298,25.5398,25.5398,74700.0
2005-08-16 10:15:00,25.54,25.67,25.52,25.64,75700.0,25.5398,25.6698,25.5198,25.6398,75700.0
2005-08-16 10:20:00,25.64,25.66,25.54,25.54,58100.0,25.6398,25.6598,25.5398,25.5398,58100.0
2005-08-16 10:25:00,25.54,25.72,25.54,25.57,70800.0,25.5398,25.7198,25.5398,25.5698,70800.0
2005-08-16 10:30:00,25.59,25.6,25.55,25.55,57100.0,25.5898,25.5998,25.5498,25.5498,57100.0
2005-08-16 10:35:00,25.55,25.57,25.49,25.5,77500.0,25.5498,25.5698,25.4898,25.4998,77500.0
2005-08-16 10:40:00,25.5,25.5,25.42,25.44,18900.0,25.4998,25.4998,25.4198,25.4398,18900.0
2005-08-16 10:45:00,25.42,25.42,25.36,25.36,13500.0,25.4198,25.4198,25.3598,25.3598,13500.0
2005-08-16 10:50:00,25.37,25.37,25.34,25.34,10100.0,25.3698,25.3698,25.3398,25.3398,10100.0
2005-08-16 10:55:00,25.34,25.34,25.3,25.3,13600.0,25.3398,25.3398,25.2998,25.2998,13600.0
2005-08-16 11:00:00,25.31,25.38,25.3,25.38,23900.0,25.3098,25.3798,25.2998,25.3798,23900.0
2005-08-16 11:05:00,25.36,25.36,25.27,25.33,26100.0,25.3598,25.3598,25.2698,25.3298,26100.0
2005-08-16 11:10:00,25.33,25.37,25.33,25.36,10500.0,25.3298,25.3698,25.3298,25.3598,10500.0
2005-08-16 11:15:00,25.36,25.43,25.36,25.42,17500.0,25.3598,25.4298,25.3598,25.4198,17500.0
2005-08-16 11:20:00,25.41,25.47,25.41,25.47,48600.0,25.4098,25.4698,25.4098,25.4698,48600.0
2005-08-16 11:25:00,25.47,25.52,25.45,25.47,56900.0,25.4698,25.5198,25.4498,25.4698,56900.0
2005-08-16 11:30:00,25.49,25.5,25.45,25.47,8200.0,25.4898,25.4998,25.4498,25.4698,8200.0
2005-08-16 11:35:00,25.48,25.58,25.48,25.48,47400.0,25.4798,25.5798,25.4798,25.4798,47400.0
2005-08-16 11:40:00,25.48,25.5,25.48,25.5,1000.0,25.4798,25.4998,25.4798,25.4998,1000.0
2005-08-16 11:45:00,25.5,25.5,25.44,25.44,7500.0,25.4998,25.4998,25.4398,25.4398,7500.0
2005-08-16 11:50:00,25.44,25.44,25.4,25.4,8000.0,25.4398,25.4398,25.3998,25.3998,8000.0
2005-08-16 11:55:00,25.4,25.54,25.4,25.4,12000.0,25.3998,25.5398,25.3998,25.3998,12000.0
2005-08-16 12:00:00,25.4,25.41,25.36,25.37,49200.0,25.3998,25.4098,25.3598,25.3698,49200.0
2005-08-16 12:05:00,25.36,25.36,25.35,25.35,13200.0,25.3598,25.3598,25.3498,25.3498,13200.0
2005-08-16 12:10:00,25.35,25.35,25.28,25.28,31600.0,25.3498,25.3498,25.2798,25.2798,31600.0
2005-08-16 12:15:00,25.29,25.31,25.25,25.29,49900.0,25.2898,25.3098,25.2498,25.2898,49900.0
2005-08-16 12:20:00,25.29,25.3,25.27,25.3,13100.0,25.2898,25.2998,25.2698,25.2998,13100.0
2005-08-16 12:25:00,25.3,25.31,25.28,25.3,63700.0,25.2998,25.3098,25.2798,25.2998,63700.0
2005-08-16 12:30:00,25.3,25.32,25.3,25.31,6700.0,25.2998,25.3198,25.2998,25.3098,6700.0
2005-08-16 12:35:00,25.31,25.31,25.3,25.3,3400.0,25.3098,25.3098,25.2998,25.2998,3400.0
2005-08-16 12:40:00,25.3,25.3,25.29,25.29,13700.0,25.2998,25.2998,25.2898,25.2898,13700.0
2005-08-16 12:45:00,25.29,25.31,25.29,25.31,2100.0,25.2898,25.3098,25.2898,25.3098,2100.0
2005-08-16 12:50:00,25.31,25.32,25.3,25.3,2200.0,25.3098,25.3198,25.2998,25.2998,2200.0
2005-08-16 12:55:00,25.3,25.31,25.3,25.31,1700.0,25.2998,25.3098,25.2998,25.3098,1700.0
2005-08-16 13:00:00,25.31,25.32,25.3,25.3,2700.0,25.3098,25.3198,25.2998,25.2998,2700.0
2005-08-16 13:05:00,25.31,25.32,25.3,25.3,2100.0,25.3098,25.3198,25.2998,25.2998,2100.0
2005-08-16 13:10:00,25.3,25.31,25.29,25.3,64600.0,25.2998,25.3098,25.2898,25.2998,64600.0
2005-08-16 13:15:00,25.31,25.32,25.29,25.29,30800.0,25.3098,25.3198,25.2898,25.2898,30800.0
2005-08-16 13:20:00,25.29,25.31,25.29,25.3,13300.0,25.2898,25.3098,25.2898,25.2998,13300.0
2005-08-16 13:25:00,25.3,25.31,25.3,25.3,6400.0,25.2998,25.3098,25.2998,25.2998,6400.0
2005-08-16 13:30:00,25.3,25.31,25.3,25.3,5100.0,25.2998,25.3098,25.2998,25.2998,5100.0
2005-08-16 13:35:00,25.3,25.31,25.3,25.3,9000.0,25.2998,25.3098,25.2998,25.2998,9000.0
2005-08-16 13:40:00,25.31,25.31,25.29,25.29,76600.0,25.3098,25.3098,25.2898,25.2898,76600.0
2005-08-16 13:45:00,25.29,25.3,25.29,25.29,7600.0,25.2898,25.2998,25.2898,25.2898,7600.0
2005-08-16 13:50:00,25.29,25.29,25.25,25.27,15200.0,25.2898,25.2898,25.2498,25.2698,15200.0
2005-08-16 13:55:00,25.29,25.29,25.2,25.2,21400.0,25.2898,25.2898,25.1998,25.1998,21400.0
2005-08-16 14:00:00,25.2,25.26,25.19,25.24,53200.0,25.1998,25.2598,25.1898,25.2398,53200.0
2005-08-16 14:05:00,25.25,25.25,25.19,25.19,3600.0,25.2498,25.2498,25.1898,25.1898,3600.0
2005-08-16 14:10:00,25.19,25.19,25.13,25.15,22200.0,25.1898,25.1898,25.1298,25.1498,22200.0
2005-08-16 14:15:00,25.13,25.13,25.1,25.1,11200.0,25.1298,25.1298,25.0998,25.0998,11200.0
2005-08-16 14:20:00,25.11,25.11,25.08,25.09,8300.0,25.1098,25.1098,25.0798,25.0898,8300.0
2005-08-16 14:25:00,25.07,25.09,25.07,25.09,2900.0,25.0698,25.0898,25.0698,25.0898,2900.0
2005-08-16 14:30:00,25.09,25.14,25.08,25.13,8500.0,25.0898,25.1398,25.0798,25.1298,8500.0
2005-08-16 14:35:00,25.13,25.14,25.1,25.1,2200.0,25.1298,25.1398,25.0998,25.0998,2200.0
2005-08-16 14:40:00,25.11,25.16,25.11,25.15,10500.0,25.1098,25.1598,25.1098,25.1498,10500.0
2005-08-16 14:45:00,25.16,25.21,25.15,25.21,10400.0,25.1598,25.2098,25.1498,25.2098,10400.0
2005-08-16 14:50:00,25.21,25.25,25.18,25.24,9200.0,25.2098,25.2498,25.1798,25.2398,9200.0
2005-08-16 14:55:00,25.25,25.25,25.24,25.24,22500.0,25.2498,25.2498,25.2398,25.2398,22500.0
2005-08-16 15:00:00,25.25,25.25,25.2,25.2,3800.0,25.2498,25.2498,25.1998,25.1998,3800.0
2005-08-16 15:05:00,25.2,25.2,25.19,25.19,4700.0,25.1998,25.1998,25.1898,25.1898,4700.0
2005-08-16 15:10:00,25.19,25.25,25.1,25.15,27400.0,25.1898,25.2498,25.0998,25.1498,27400.0
2005-08-16 15:15:00,25.15,25.17,25.13,25.13,4300.0,25.1498,25.1698,25.1298,25.1298,4300.0
2005-08-16 15:20:00,25.13,25.15,25.1,25.1,17200.0,25.1298,25.1498,25.0998,25.0998,17200.0
2005-08-16 15:25:00,25.11,25.11,25.1,25.1,1300.0,25.1098,25.1098,25.0998,25.0998,1300.0
2005-08-16 15:30:00,25.1,25.11,25.1,25.11,1600.0,25.0998,25.1098,25.0998,25.1098,1600.0
2005-08-16 15:35:00,25.1,25.1,25.01,25.01,16700.0,25.0998,25.0998,25.0098,25.0098,16700.0
2005-08-16 15:40:00,25.02,25.02,24.98,24.98,17800.0,25.0198,25.0198,24.9798,24.9798,17800.0
2005-08-16 15:45:00,24.98,25.08,24.96,24.97,46000.0,24.9798,25.0798,24.9598,24.9698,46000.0
2005-08-16 15:50:00,24.96,25.01,24.96,24.97,46000.0,24.9598,25.0098,24.9598,24.9698,46000.0
2005-08-16 15:55:00,24.98,25.02,24.96,24.96,42100.0,24.9798,25.0198,24.9598,24.9598,42100.0
2005-08-17 09:30:00,25.0,25.0,24.75,24.8,52900.0,24.9998,24.9998,24.7498,24.7998,52900.0
2005-08-17 09:35:00,24.79,24.85,24.78,24.82,7900.0,24.7898,24.8498,24.7798,24.8198,7900.0
2005-08-17 09:40:00,24.82,24.83,24.79,24.8,3600.0,24.8198,24.8298,24.7898,24.7998,3600.0
2005-08-17 09:45:00,24.8,24.83,24.79,24.83,3300.0,24.7998,24.8298,24.7898,24.8298,3300.0
2005-08-17 09:50:00,24.79,24.91,24.79,24.85,4600.0,24.7898,24.9098,24.7898,24.8498,4600.0
2005-08-17 09:55:00,24.83,24.85,24.83,24.85,1400.0,24.8298,24.8498,24.8298,24.8498,1400.0
2005-08-17 10:00:00,24.85,24.88,24.76,24.76,11100.0,24.8498,24.8798,24.7598,24.7598,11100.0
2005-08-17 10:05:00,24.77,24.84,24.75,24.75,14500.0,24.7698,24.8398,24.7498,24.7498,14500.0
2005-08-17 10:10:00,24.75,24.75,24.72,24.73,8000.0,24.7498,24.7498,24.7198,24.7298,8000.0
2005-08-17 10:15:00,24.73,24.75,24.73,24.74,5400.0,24.7298,24.7498,24.7298,24.7398,5400.0
2005-08-17 10:20:00,24.73,24.74,24.71,24.72,3800.0,24.7298,24.7398,24.7098,24.7198,3800.0
2005-08-17 10:25:00,24.73,24.74,24.71,24.71,37300.0,24.7298,24.7398,24.7098,24.7098,37300.0
2005-08-17 10:30:00,24.71,24.73,24.61,24.73,27000.0,24.7098,24.7298,24.6098,24.7298,27000.0
2005-08-17 10:35:00,24.72,24.76,24.69,24.76,14900.0,24.7198,24.7598,24.6898,24.7598,14900.0
2005-08-17 10:40:00,24.77,24.85,24.77,24.79,18100.0,24.7698,24.8498,24.7698,24.7898,18100.0
2005-08-17 10:45:00,24.8,24.84,24.8,24.8,14900.0,24.7998,24.8398,24.7998,24.7998,14900.0
2005-08-17 10:50:00,24.8,24.84,24.8,24.84,9100.0,24.7998,24.8398,24.7998,24.8398,9100.0
2005-08-17 10:55:00,24.84,24.84,24.81,24.83,7100.0,24.8398,24.8398,24.8098,24.8298,7100.0
2005-08-17 11:00:00,24.83,24.84,24.83,24.83,6200.0,24.8298,24.8398,24.8298,24.8298,6200.0
2005-08-17 11:05:00,24.84,24.84,24.8,24.8,4500.0,24.8398,24.8398,24.7998,24.7998,4500.0
2005-08-17 11:10:00,24.8,24.83,24.8,24.83,3500.0,24.7998,24.8298,24.7998,24.8298,3500.0
2005-08-17 11:15:00,24.83,24.83,24.81,24.81,5400.0,24.8298,24.8298,24.8098,24.8098,5400.0
2005-08-17 11:20:00,24.82,24.82,24.81,24.81,1300.0,24.8198,24.8198,24.8098,24.8098,1300.0
2005-08-17 11:25:00,24.8,24.81,24.8,24.81,20400.0,24.7998,24.8098,24.7998,24.8098,20400.0
2005-08-17 11:30:00,24.81,24.81,24.8,24.81,9200.0,24.8098,24.8098,24.7998,24.8098,9200.0
2005-08-17 11:35:00,24.8,24.81,24.8,24.81,4000.0,24.7998,24.8098,24.7998,24.8098,4000.0
2005-08-17 11:40:00,24.8,24.81,24.8,24.81,5500.0,24.7998,24.8098,24.7998,24.8098,5500.0
2005-08-17 11:45:00,24.81,24.81,24.81,24.81,2100.0,24.8098,24.8098,24.8098,24.8098,2100.0
2005-08-17 11:50:00,24.81,24.84,24.8,24.84,18000.0,24.8098,24.8398,24.7998,24.8398,18000.0
2005-08-17 11:55:00,24.84,24.84,24.81,24.83,74900.0,24.8398,24.8398,24.8098,24.8298,74900.0
2005-08-17 12:00:00,24.84,24.85,24.83,24.85,9200.0,24.8398,24.8498,24.8298,24.8498,9200.0
2005-08-17 12:05:00,24.86,24.91,24.86,24.89,13900.0,24.8598,24.9098,24.8598,24.8898,13900.0
2005-08-17 12:10:00,24.89,24.91,24.89,24.9,3400.0,24.8898,24.9098,24.8898,24.8998,3400.0
2005-08-17 12:15:00,24.9,24.9,24.9,24.9,800.0,24.8998,24.8998,24.8998,24.8998,800.0
2005-08-17 12:20:00,24.9,24.92,24.9,24.92,8600.0,24.8998,24.9198,24.8998,24.9198,8600.0
2005-08-17 12:25:00,24.91,24.93,24.89,24.9,23900.0,24.9098,24.9298,24.8898,24.8998,23900.0
2005-08-17 12:30:00,24.9,24.91,24.89,24.9,41500.0,24.8998,24.9098,24.8898,24.8998,41500.0
2005-08-17 12:35:00,24.91,24.94,24.91,24.93,4200.0,24.9098,24.9398,24.9098,24.9298,4200.0
2005-08-17 12:40:00,24.93,24.94,24.93,24.94,4800.0,24.9298,24.9398,24.9298,24.9398,4800.0
2005-08-17 12:45:00,24.95,24.97,24.95,24.97,3600.0,24.9498,24.9698,24.9498,24.9698,3600.0
2005-08-17 12:50:00,24.98,25.06,24.98,25.06,14400.0,24.9798,25.0598,24.9798,25.0598,14400.0
2005-08-17 12:55:00,25.05,25.1,25.05,25.09,5600.0,25.0498,25.0998,25.0498,25.0898,5600.0
2005-08-17 13:00:00,25.09,25.09,24.99,25.0,18300.0,25.0898,25.0898,24.9898,24.9998,18300.0
2005-08-17 13:05:00,24.99,25.0,24.96,24.97,4300.0,24.9898,24.9998,24.9598,24.9698,4300.0
2005-08-17 13:10:00,24.97,25.0,24.97,24.99,800.0,24.9698,24.9998,24.9698,24.9898,800.0
2005-08-17 13:15:00,25.01,25.01,25.0,25.01,2800.0,25.0098,25.0098,24.9998,25.0098,2800.0
2005-08-17 13:20:00,25.03,25.09,25.03,25.09,5000.0,25.0298,25.0898,25.0298,25.0898,5000.0
2005-08-17 13:25:00,24.95,25.12,24.95,25.12,5200.0,24.9498,25.1198,24.9498,25.1198,5200.0
2005-08-17 13:30:00,25.11,25.15,25.11,25.15,33800.0,25.1098,25.1498,25.1098,25.1498,33800.0
2005-08-17 13:35:00,25.16,25.27,25.16,25.18,6500.0,25.1598,25.2698,25.1598,25.1798,6500.0
2005-08-17 13:40:00,25.19,25.19,25.15,25.16,4400.0,25.1898,25.1898,25.1498,25.1598,4400.0
2005-08-17 13:45:00,25.16,25.22,25.14,25.22,7200.0,25.1598,25.2198,25.1398,25.2198,7200.0
2005-08-17 13:50:00,25.21,25.28,25.21,25.24,15900.0,25.2098,25.2798,25.2098,25.2398,15900.0
2005-08-17 13:55:00,25.24,25.25,25.24,25.24,6300.0,25.2398,25.2498,25.2398,25.2398,6300.0
2005-08-17 14:00:00,25.24,25.24,25.21,25.21,5500.0,25.2398,25.2398,25.2098,25.2098,5500.0
2005-08-17 14:05:00,25.22,25.22,25.13,25.13,11500.0,25.2198,25.2198,25.1298,25.1298,11500.0
2005-08-17 14:10:00,25.14,25.19,25.13,25.19,7500.0,25.1398,25.1898,25.1298,25.1898,7500.0
2005-08-17 14:15:00,25.2,25.35,25.2,25.27,22800.0,25.1998,25.3498,25.1998,25.2698,22800.0
2005-08-17 14:20:00,25.28,25.33,25.28,25.3,9600.0,25.2798,25.3298,25.2798,25.2998,9600.0
2005-08-17 14:25:00,25.29,25.32,25.29,25.32,6100.0,25.2898,25.3198,25.2898,25.3198,6100.0
2005-08-17 14:30:00,25.31,25.33,25.29,25.33,11600.0,25.3098,25.3298,25.2898,25.3298,11600.0
2005-08-17 14:35:00,25.33,25.33,25.32,25.32,3000.0,25.3298,25.3298,25.3198,25.3198,3000.0
2005-08-17 14:40:00,25.32,25.32,25.29,25.29,7400.0,25.3198,25.3198,25.2898,25.2898,7400.0
2005-08-17 14:45:00,25.29,25.33,25.29,25.32,3400.0,25.2898,25.3298,25.2898,25.3198,3400.0
2005-08-17 14:50:00,25.33,25.35,25.32,25.33,16600.0,25.3298,25.3498,25.3198,25.3298,16600.0
2005-08-17 14:55:00,25.33,25.34,25.28,25.28,5400.0,25.3298,25.3398,25.2798,25.2798,5400.0
2005-08-17 15:00:00,25.28,25.28,25.16,25.2,16300.0,25.2798,25.2798,25.1598,25.1998,16300.0
2005-08-17 15:05:00,25.2,25.28,25.2,25.26,10400.0,25.1998,25.2798,25.1998,25.2598,10400.0
2005-08-17 15:10:00,25.24,25.25,25.2,25.25,4100.0,25.2398,25.2498,25.1998,25.2498,4100.0
2005-08-17 15:15:00,25.26,25.28,25.24,25.27,5600.0,25.2598,25.2798,25.2398,25.2698,5600.0
2005-08-17 15:20:00,25.27,25.3,25.26,25.3,5500.0,25.2698,25.2998,25.2598,25.2998,5500.0
2005-08-17 15:25:00,25.3,25.34,25.27,25.3,60300.0,25.2998,25.3398,25.2698,25.2998,60300.0
2005-08-17 15:30:00,25.3,25.3,25.23,25.23,9300.0,25.2998,25.2998,25.2298,25.2298,9300.0
2005-08-17 15:35:00,25.23,25.23,25.18,25.18,8900.0,25.2298,25.2298,25.1798,25.1798,8900.0
2005-08-17 15:40:00,25.18,25.18,25.08,25.14,16200.0,25.1798,25.1798,25.0798,25.1398,16200.0
2005-08-17 15:45:00,25.15,25.22,25.15,25.22,7300.0,25.1498,25.2198,25.1498,25.2198,7300.0
2005-08-17 15:50:00,25.23,25.23,25.19,25.19,9200.0,25.2298,25.2298,25.1898,25.1898,9200.0
2005-08-17 15:55:00,25.19,25.2,25.08,25.09,34500.0,25.1898,25.1998,25.0798,25.0898,34500.0
2005-08-18 09:30:00,25.1,25.1,24.93,24.93,17400.0,25.0998,25.0998,24.9298,24.9298,17400.0
2005-08-18 09:35:00,24.94,24.95,24.93,24.94,24600.0,24.9398,24.9498,24.9298,24.9398,24600.0
2005-08-18 09:40:00,24.94,24.95,24.93,24.95,9300.0,24.9398,24.9498,24.9298,24.9498,9300.0
2005-08-18 09:45:00,24.94,25.03,24.93,25.03,12800.0,24.9398,25.0298,24.9298,25.0298,12800.0
2005-08-18 09:50:00,24.97,24.97,24.9,24.92,16700.0,24.9698,24.9698,24.8998,24.9198,16700.0
2005-08-18 09:55:00,24.92,25.04,24.89,24.97,51600.0,24.9198,25.0398,24.8898,24.9698,51600.0
2005-08-18 10:00:00,24.94,25.0,24.94,24.96,9400.0,24.9398,24.9998,24.9398,24.9598,9400.0
2005-08-18 10:05:00,24.96,24.98,24.96,24.96,3400.0,24.9598,24.9798,24.9598,24.9598,3400.0
2005-08-18 10:10:00,24.96,24.97,24.96,24.96,37800.0,24.9598,24.9698,24.9598,24.9598,37800.0
2005-08-18 10:15:00,24.96,25.02,24.95,25.01,10400.0,24.9598,25.0198,24.9498,25.0098,10400.0
2005-08-18 10:20:00,25.0,25.06,24.99,25.05,15400.0,24.9998,25.0598,24.9898,25.0498,15400.0
2005-08-18 10:25:00,25.0,25.05,25.0,25.05,3800.0,24.9998,25.0498,24.9998,25.0498,3800.0
2005-08-18 10:30:00,25.04,25.04,25.04,25.04,700.0,25.0398,25.0398,25.0398,25.0398,700.0
2005-08-18 10:35:00,25.04,25.09,24.98,25.02,20600.0,25.0398,25.0898,24.9798,25.0198,20600.0
2005-08-18 10:40:00,25.02,25.04,25.02,25.04,1200.0,25.0198,25.0398,25.0198,25.0398,1200.0
2005-08-18 10:45:00,25.05,25.06,25.02,25.02,9000.0,25.0498,25.0598,25.0198,25.0198,9000.0
2005-08-18 10:50:00,25.02,25.03,24.96,24.97,9600.0,25.0198,25.0298,24.9598,24.9698,9600.0
2005-08-18 10:55:00,24.96,24.97,24.9,24.95,11900.0,24.9598,24.9698,24.8998,24.9498,11900.0
2005-08-18 11:00:00,24.94,24.95,24.92,24.93,6500.0,24.9398,24.9498,24.9198,24.9298,6500.0
2005-08-18 11:05:00,24.93,24.96,24.9,24.9,14700.0,24.9298,24.9598,24.8998,24.8998,14700.0
2005-08-18 11:10:00,24.9,24.92,24.86,24.88,7200.0,24.8998,24.9198,24.8598,24.8798,7200.0
2005-08-18 11:15:00,24.9,24.91,24.9,24.9,6300.0,24.8998,24.9098,24.8998,24.8998,6300.0
2005-08-18 11:20:00,24.9,24.9,24.88,24.89,1600.0,24.8998,24.8998,24.8798,24.8898,1600.0
2005-08-18 11:25:00,24.87,24.87,24.82,24.82,2400.0,24.8698,24.8698,24.8198,24.8198,2400.0
2005-08-18 11:30:00,24.82,24.82,24.82,24.82,1400.0,24.8198,24.8198,24.8198,24.8198,1400.0
2005-08-18 11:35:00,24.82,24.82,24.81,24.81,700.0,24.8198,24.8198,24.8098,24.8098,700.0
2005-08-18 11:40:00,24.82,24.82,24.8,24.8,1900.0,24.8198,24.8198,24.7998,24.7998,1900.0
2005-08-18 11:45:00,24.81,24.82,24.8,24.81,1900.0,24.8098,24.8198,24.7998,24.8098,1900.0
2005-08-18 11:50:00,24.81,24.87,24.81,24.87,1900.0,24.8098,24.8698,24.8098,24.8698,1900.0
2005-08-18 11:55:00,24.87,24.87,24.86,24.86,1100.0,24.8698,24.8698,24.8598,24.8598,1100.0
2005-08-18 12:00:00,24.87,24.87,24.84,24.84,400.0,24.8698,24.8698,24.8398,24.8398,400.0
2005-08-18 12:05:00,24.85,24.87,24.85,24.87,700.0,24.8498,24.8698,24.8498,24.8698,700.0
2005-08-18 12:10:00,24.84,24.85,24.83,24.83,2600.0,24.8398,24.8498,24.8298,24.8298,2600.0
2005-08-18 12:15:00,24.84,24.84,24.83,24.83,400.0,24.8398,24.8398,24.8298,24.8298,400.0
2005-08-18 12:20:00,24.81,24.83,24.81,24.82,1600.0,24.8098,24.8298,24.8098,24.8198,1600.0
2005-08-18 12:25:00,24.83,24.84,24.83,24.84,1300.0,24.8298,24.8398,24.8298,24.8398,1300.0
2005-08-18 12:30:00,24.9,24.9,24.89,24.9,2300.0,24.8998,24.8998,24.8898,24.8998,2300.0
2005-08-18 12:35:00,24.9,24.9,24.9,24.9,300.0,24.8998,24.8998,24.8998,24.8998,300.0
2005-08-18 12:40:00,24.9,24.9,24.87,24.87,1200.0,24.8998,24.8998,24.8698,24.8698,1200.0
2005-08-18 12:45:00,24.9,24.9,24.87,24.88,800.0,24.8998,24.8998,24.8698,24.8798,800.0
2005-08-18 12:50:00,24.87,24.87,24.72,24.8,14300.0,24.8698,24.8698,24.7198,24.7998,14300.0
2005-08-18 12:55:00,24.82,24.82,24.8,24.8,1200.0,24.8198,24.8198,24.7998,24.7998,1200.0
2005-08-18 13:00:00,24.82,24.87,24.81,24.87,1600.0,24.8198,24.8698,24.8098,24.8698,1600.0
2005-08-18 13:05:00,24.84,24.86,24.84,24.84,2300.0,24.8398,24.8598,24.8398,24.8398,2300.0
2005-08-18 13:10:00,24.84,24.86,24.83,24.83,1300.0,24.8398,24.8598,24.8298,24.8298,1300.0
2005-08-18 13:15:00,24.84,24.85,24.77,24.77,5500.0,24.8398,24.8498,24.7698,24.7698,5500.0
2005-08-18 13:20:00,24.78,24.84,24.78,24.82,4700.0,24.7798,24.8398,24.7798,24.8198,4700.0
2005-08-18 13:25:00,24.82,24.84,24.8,24.8,3000.0,24.8198,24.8398,24.7998,24.7998,3000.0
2005-08-18 13:30:00,24.82,24.9,24.8,24.9,11800.0,24.8198,24.8998,24.7998,24.8998,11800.0
2005-08-18 13:35:00,24.9,24.9,24.85,24.85,14200.0,24.8998,24.8998,24.8498,24.8498,14200.0
2005-08-18 13:40:00,24.85,24.85,24.8,24.8,4400.0,24.8498,24.8498,24.7998,24.7998,4400.0
2005-08-18 13:45:00,24.81,24.87,24.81,24.87,1400.0,24.8098,24.8698,24.8098,24.8698,1400.0
2005-08-18 13:50:00,24.88,24.9,24.85,24.85,9000.0,24.8798,24.8998,24.8498,24.8498,9000.0
2005-08-18 13:55:00,24.85,24.85,24.85,24.85,100.0,24.8498,24.8498,24.8498,24.8498,100.0
2005-08-18 14:00:00,24.83,24.86,24.83,24.86,3300.0,24.8298,24.8598,24.8298,24.8598,3300.0
2005-08-18 14:05:00,24.85,24.86,24.84,24.85,7800.0,24.8498,24.8598,24.8398,24.8498,7800.0
2005-08-18 14:10:00,24.85,24.86,24.85,24.85,5500.0,24.8498,24.8598,24.8498,24.8498,5500.0
2005-08-18 14:15:00,24.84,24.84,24.84,24.84,1800.0,24.8398,24.8398,24.8398,24.8398,1800.0
2005-08-18 14:20:00,24.84,24.84,24.8,24.8,6100.0,24.8398,24.8398,24.7998,24.7998,6100.0
2005-08-18 14:25:00,24.81,24.81,24.78,24.78,5900.0,24.8098,24.8098,24.7798,24.7798,5900.0
2005-08-18 14:30:00,24.79,24.83,24.78,24.83,19900.0,24.7898,24.8298,24.7798,24.8298,19900.0
2005-08-18 14:35:00,24.85,24.85,24.81,24.81,2200.0,24.8498,24.8498,24.8098,24.8098,2200.0
2005-08-18 14:40:00,24.81,24.81,24.81,24.81,1000.0,24.8098,24.8098,24.8098,24.8098,1000.0
2005-08-18 14:45:00,24.8,24.81,24.74,24.76,29800.0,24.7998,24.8098,24.7398,24.7598,29800.0
2005-08-18 14:50:00,24.75,24.76,24.75,24.75,1600.0,24.7498,24.7598,24.7498,24.7498,1600.0
2005-08-18 14:55:00,24.75,24.75,24.73,24.73,7800.0,24.7498,24.7498,24.7298,24.7298,7800.0
2005-08-18 15:00:00,24.74,24.75,24.74,24.74,3700.0,24.7398,24.7498,24.7398,24.7398,3700.0
2005-08-18 15:05:00,24.74,24.74,24.74,24.74,2200.0,24.7398,24.7398,24.7398,24.7398,2200.0
2005-08-18 15:10:00,24.74,24.75,24.74,24.74,9500.0,24.7398,24.7498,24.7398,24.7398,9500.0
2005-08-18 15:15:00,24.73,24.76,24.7,24.71,19100.0,24.7298,24.7598,24.6998,24.7098,19100.0
2005-08-18 15:20:00,24.7,24.71,24.67,24.67,5200.0,24.6998,24.7098,24.6698,24.6698,5200.0
2005-08-18 15:25:00,24.67,24.7,24.66,24.66,9100.0,24.6698,24.6998,24.6598,24.6598,9100.0
2005-08-18 15:30:00,24.66,24.67,24.65,24.65,8300.0,24.6598,24.6698,24.6498,24.6498,8300.0
2005-08-18 15:35:00,24.65,24.68,24.65,24.67,8000.0,24.6498,24.6798,24.6498,24.6698,8000.0
2005-08-18 15:40:00,24.67,24.67,24.54,24.6,26600.0,24.6698,24.6698,24.5398,24.5998,26600.0
2005-08-18 15:45:00,24.6,24.62,24.56,24.61,12900.0,24.5998,24.6198,24.5598,24.6098,12900.0
2005-08-18 15:50:00,24.61,24.77,24.61,24.7,35800.0,24.6098,24.7698,24.6098,24.6998,35800.0
2005-08-18 15:55:00,24.7,24.82,24.69,24.73,43700.0,24.6998,24.8198,24.6898,24.7298,43700.0
2005-08-19 09:30:00,24.81,24.82,24.75,24.75,5600.0,24.8098,24.8198,24.7498,24.7498,5600.0
2005-08-19 09:35:00,24.75,24.79,24.67,24.67,2600.0,24.7498,24.7898,24.6698,24.6698,2600.0
2005-08-19 09:40:00,24.67,24.74,24.67,24.7,1800.0,24.6698,24.7398,24.6698,24.6998,1800.0
2005-08-19 09:45:00,24.75,24.77,24.72,24.77,9100.0,24.7498,24.7698,24.7198,24.7698,9100.0
2005-08-19 09:50:00,24.75,24.76,24.75,24.75,3500.0,24.7498,24.7598,24.7498,24.7498,3500.0
2005-08-19 09:55:00,24.75,24.76,24.75,24.75,2800.0,24.7498,24.7598,24.7498,24.7498,2800.0
2005-08-19 10:00:00,24.75,24.81,24.75,24.8,13500.0,24.7498,24.8098,24.7498,24.7998,13500.0
2005-08-19 10:05:00,24.8,24.82,24.8,24.81,2100.0,24.7998,24.8198,24.7998,24.8098,2100.0
2005-08-19 10:10:00,24.81,24.81,24.75,24.76,3600.0,24.8098,24.8098,24.7498,24.7598,3600.0
2005-08-19 10:15:00,24.76,24.78,24.76,24.78,800.0,24.7598,24.7798,24.7598,24.7798,800.0
2005-08-19 10:20:00,24.78,24.78,24.69,24.75,3800.0,24.7798,24.7798,24.6898,24.7498,3800.0
2005-08-19 10:25:00,24.75,24.76,24.72,24.72,16700.0,24.7498,24.7598,24.7198,24.7198,16700.0
2005-08-19 10:30:00,24.73,24.76,24.72,24.76,1700.0,24.7298,24.7598,24.7198,24.7598,1700.0
2005-08-19 10:35:00,24.75,24.79,24.72,24.78,8200.0,24.7498,24.7898,24.7198,24.7798,8200.0
2005-08-19 10:40:00,24.79,24.79,24.79,24.79,800.0,24.7898,24.7898,24.7898,24.7898,800.0
2005-08-19 10:45:00,24.78,24.79,24.77,24.78,2300.0,24.7798,24.7898,24.7698,24.7798,2300.0
2005-08-19 10:50:00,24.78,24.78,24.78,24.78,500.0,24.7798,24.7798,24.7798,24.7798,500.0
2005-08-19 10:55:00,24.77,24.79,24.77,24.77,1700.0,24.7698,24.7898,24.7698,24.7698,1700.0
2005-08-19 11:00:00,24.77,24.77,24.75,24.75,1200.0,24.7698,24.7698,24.7498,24.7498,1200.0
2005-08-19 11:05:00,24.75,24.76,24.74,24.76,3700.0,24.7498,24.7598,24.7398,24.7598,3700.0
2005-08-19 11:10:00,24.75,24.76,24.74,24.74,800.0,24.7498,24.7598,24.7398,24.7398,800.0
2005-08-19 11:15:00,24.74,24.76,24.74,24.75,1600.0,24.7398,24.7598,24.7398,24.7498,1600.0
2005-08-19 11:20:00,24.75,24.76,24.74,24.75,5100.0,24.7498,24.7598,24.7398,24.7498,5100.0
2005-08-19 11:25:00,24.75,24.76,24.72,24.75,12900.0,24.7498,24.7598,24.7198,24.7498,12900.0
2005-08-19 11:30:00,24.76,24.77,24.75,24.77,2400.0,24.7598,24.7698,24.7498,24.7698,2400.0
2005-08-19 11:35:00,24.76,24.79,24.76,24.79,8700.0,24.7598,24.7898,24.7598,24.7898,8700.0
2005-08-19 11:40:00,24.79,24.81,24.79,24.8,2900.0,24.7898,24.8098,24.7898,24.7998,2900.0
2005-08-19 11:45:00,24.8,24.8,24.78,24.79,1600.0,24.7998,24.7998,24.7798,24.7898,1600.0
2005-08-19 11:50:00,24.8,24.8,24.78,24.78,1200.0,24.7998,24.7998,24.7798,24.7798,1200.0
2005-08-19 11:55:00,24.78,24.8,24.76,24.8,6700.0,24.7798,24.7998,24.7598,24.7998,6700.0
2005-08-19 12:00:00,24.8,24.81,24.77,24.8,2700.0,24.7998,24.8098,24.7698,24.7998,2700.0
2005-08-19 12:05:00,24.8,24.85,24.75,24.8,22300.0,24.7998,24.8498,24.7498,24.7998,22300.0
2005-08-19 12:10:00,24.8,24.83,24.79,24.83,11900.0,24.7998,24.8298,24.7898,24.8298,11900.0
2005-08-19 12:15:00,24.83,24.83,24.75,24.76,3000.0,24.8298,24.8298,24.7498,24.7598,3000.0
2005-08-19 12:20:00,24.76,24.8,24.76,24.79,10600.0,24.7598,24.7998,24.7598,24.7898,10600.0
2005-08-19 12:25:00,24.79,24.8,24.78,24.78,1000.0,24.7898,24.7998,24.7798,24.7798,1000.0
2005-08-19 12:30:00,24.78,24.78,24.76,24.76,2300.0,24.7798,24.7798,24.7598,24.7598,2300.0
2005-08-19 12:35:00,24.75,24.78,24.75,24.75,3900.0,24.7498,24.7798,24.7498,24.7498,3900.0
2005-08-19 12:40:00,24.75,24.75,24.75,24.75,3200.0,24.7498,24.7498,24.7498,24.7498,3200.0
2005-08-19 12:45:00,24.76,24.76,24.75,24.76,4700.0,24.7598,24.7598,24.7498,24.7598,4700.0
2005-08-19 12:50:00,24.76,24.76,24.75,24.75,2300.0,24.7598,24.7598,24.7498,24.7498,2300.0
2005-08-19 12:55:00,24.74,24.76,24.74,24.76,1700.0,24.7398,24.7598,24.7398,24.7598,1700.0
2005-08-19 13:00:00,24.78,24.8,24.78,24.8,10800.0,24.7798,24.7998,24.7798,24.7998,10800.0
2005-08-19 13:05:00,24.79,24.81,24.77,24.79,12700.0,24.7898,24.8098,24.7698,24.7898,12700.0
2005-08-19 13:10:00,24.79,24.81,24.76,24.78,6500.0,24.7898,24.8098,24.7598,24.7798,6500.0
2005-08-19 13:15:00,24.77,24.81,24.77,24.81,2200.0,24.7698,24.8098,24.7698,24.8098,2200.0
2005-08-19 13:20:00,24.8,24.8,24.76,24.76,3400.0,24.7998,24.7998,24.7598,24.7598,3400.0
2005-08-19 13:25:00,24.79,24.79,24.78,24.78,2100.0,24.7898,24.7898,24.7798,24.7798,2100.0
2005-08-19 13:30:00,24.77,24.77,24.75,24.75,2600.0,24.7698,24.7698,24.7498,24.7498,2600.0
2005-08-19 13:35:00,24.75,24.75,24.75,24.75,300.0,24.7498,24.7498,24.7498,24.7498,300.0
2005-08-19 13:40:00,24.74,24.75,24.74,24.74,2100.0,24.7398,24.7498,24.7398,24.7398,2100.0
2005-08-19 13:45:00,24.74,24.76,24.74,24.76,1300.0,24.7398,24.7598,24.7398,24.7598,1300.0
2005-08-19 13:50:00,24.76,24.77,24.75,24.77,1600.0,24.7598,24.7698,24.7498,24.7698,1600.0
2005-08-19 13:55:00,24.76,24.78,24.75,24.78,1300.0,24.7598,24.7798,24.7498,24.7798,1300.0
2005-08-19 14:00:00,24.79,24.8,24.79,24.79,2500.0,24.7898,24.7998,24.7898,24.7898,2500.0
2005-08-19 14:05:00,24.79,24.79,24.75,24.75,3100.0,24.7898,24.7898,24.7498,24.7498,3100.0
2005-08-19 14:10:00,24.75,24.78,24.74,24.78,1800.0,24.7498,24.7798,24.7398,24.7798,1800.0
2005-08-19 14:15:00,24.77,24.77,24.77,24.77,200.0,24.7698,24.7698,24.7698,24.7698,200.0
2005-08-19 14:20:00,24.76,24.78,24.76,24.78,2400.0,24.7598,24.7798,24.7598,24.7798,2400.0
2005-08-19 14:25:00,24.77,24.77,24.76,24.76,1200.0,24.7698,24.7698,24.7598,24.7598,1200.0
2005-08-19 14:30:00,24.76,24.76,24.74,24.75,4600.0,24.7598,24.7598,24.7398,24.7498,4600.0
2005-08-19 14:35:00,24.76,24.77,24.76,24.77,1100.0,24.7598,24.7698,24.7598,24.7698,1100.0
2005-08-19 14:40:00,24.77,24.77,24.74,24.75,7600.0,24.7698,24.7698,24.7398,24.7498,7600.0
2005-08-19 14:45:00,24.74,24.75,24.73,24.73,13400.0,24.7398,24.7498,24.7298,24.7298,13400.0
2005-08-19 14:50:00,24.72,24.75,24.7,24.74,6200.0,24.7198,24.7498,24.6998,24.7398,6200.0
2005-08-19 14:55:00,24.72,24.73,24.72,24.73,2600.0,24.7198,24.7298,24.7198,24.7298,2600.0
2005-08-19 15:00:00,24.73,24.73,24.72,24.73,1800.0,24.7298,24.7298,24.7198,24.7298,1800.0
2005-08-19 15:05:00,24.73,24.73,24.71,24.71,600.0,24.7298,24.7298,24.7098,24.7098,600.0
2005-08-19 15:10:00,24.71,24.71,24.71,24.71,1800.0,24.7098,24.7098,24.7098,24.7098,1800.0
2005-08-19 15:15:00,24.7,24.71,24.69,24.69,8600.0,24.6998,24.7098,24.6898,24.6898,8600.0
2005-08-19 15:20:00,24.69,24.71,24.69,24.71,600.0,24.6898,24.7098,24.6898,24.7098,600.0
2005-08-19 15:25:00,24.7,24.71,24.69,24.7,4900.0,24.6998,24.7098,24.6898,24.6998,4900.0
2005-08-19 15:30:00,24.7,24.7,24.7,24.7,1900.0,24.6998,24.6998,24.6998,24.6998,1900.0
2005-08-19 15:35:00,24.69,24.77,24.67,24.76,36200.0,24.6898,24.7698,24.6698,24.7598,36200.0
2005-08-19 15:40:00,24.75,24.78,24.74,24.78,6000.0,24.7498,24.7798,24.7398,24.7798,6000.0
2005-08-19 15:45:00,24.77,24.83,24.76,24.83,12900.0,24.7698,24.8298,24.7598,24.8298,12900.0
2005-08-19 15:50:00,24.82,24.83,24.74,24.74,8000.0,24.8198,24.8298,24.7398,24.7398,8000.0
2005-08-19 15:55:00,24.74,24.76,24.69,24.72,14700.0,24.7398,24.7598,24.6898,24.7198,14700.0
2005-08-22 09:30:00,24.7,24.78,24.65,24.65,7100.0,24.6998,24.7798,24.6498,24.6498,7100.0
2005-08-22 09:35:00,24.65,24.72,24.61,24.65,11900.0,24.6498,24.7198,24.6098,24.6498,11900.0
2005-08-22 09:40:00,24.65,24.65,24.52,24.54,8900.0,24.6498,24.6498,24.5198,24.5398,8900.0
2005-08-22 09:45:00,24.53,24.7,24.52,24.66,9500.0,24.5298,24.6998,24.5198,24.6598,9500.0
2005-08-22 09:50:00,24.66,24.67,24.64,24.64,13000.0,24.6598,24.6698,24.6398,24.6398,13000.0
2005-08-22 09:55:00,24.65,24.67,24.61,24.61,5900.0,24.6498,24.6698,24.6098,24.6098,5900.0
2005-08-22 10:00:00,24.61,24.67,24.5,24.58,19100.0,24.6098,24.6698,24.4998,24.5798,19100.0
2005-08-22 10:05:00,24.59,24.68,24.57,24.59,4900.0,24.5898,24.6798,24.5698,24.5898,4900.0
2005-08-22 10:10:00,24.6,24.66,24.55,24.62,3500.0,24.5998,24.6598,24.5498,24.6198,3500.0
2005-08-22 10:15:00,24.59,24.67,24.59,24.62,2100.0,24.5898,24.6698,24.5898,24.6198,2100.0
2005-08-22 10:20:00,24.61,24.66,24.58,24.66,4400.0,24.6098,24.6598,24.5798,24.6598,4400.0
2005-08-22 10:25:00,24.65,24.66,24.62,24.62,7000.0,24.6498,24.6598,24.6198,24.6198,7000.0
2005-08-22 10:30:00,24.62,24.67,24.52,24.54,8500.0,24.6198,24.6698,24.5198,24.5398,8500.0
2005-08-22 10:35:00,24.54,24.65,24.54,24.56,31300.0,24.5398,24.6498,24.5398,24.5598,31300.0
2005-08-22 10:40:00,24.56,24.56,24.5,24.51,4900.0,24.5598,24.5598,24.4998,24.5098,4900.0
2005-08-22 10:45:00,24.5,24.5,24.4,24.43,16200.0,24.4998,24.4998,24.3998,24.4298,16200.0
2005-08-22 10:50:00,24.43,24.45,24.31,24.32,23300.0,24.4298,24.4498,24.3099,24.3199,23300.0
2005-08-22 10:55:00,24.34,24.35,24.33,24.34,4900.0,24.3398,24.3498,24.3299,24.3398,4900.0
2005-08-22 11:00:00,24.33,24.37,24.33,24.36,4500.0,24.3299,24.3698,24.3299,24.3598,4500.0
2005-08-22 11:05:00,24.39,24.43,24.39,24.43,5700.0,24.3898,24.4298,24.3898,24.4298,5700.0
2005-08-22 11:10:00,24.44,24.46,24.41,24.41,10700.0,24.4398,24.4598,24.4098,24.4098,10700.0
2005-08-22 11:15:00,24.41,24.44,24.34,24.4,6700.0,24.4098,24.4398,24.3398,24.3998,6700.0
2005-08-22 11:20:00,24.38,24.4,24.38,24.4,5800.0,24.3798,24.3998,24.3798,24.3998,5800.0
2005-08-22 11:25:00,24.39,24.41,24.39,24.4,4600.0,24.3898,24.4098,24.3898,24.3998,4600.0
2005-08-22 11:30:00,24.4,24.43,24.33,24.36,6800.0,24.3998,24.4298,24.3299,24.3598,6800.0
2005-08-22 11:35:00,24.36,24.4,24.36,24.36,2000.0,24.3598,24.3998,24.3598,24.3598,2000.0
2005-08-22 11:40:00,24.37,24.52,24.36,24.49,13400.0,24.3698,24.5198,24.3598,24.4898,13400.0
2005-08-22 11:45:00,24.5,24.53,24.45,24.52,8900.0,24.4998,24.5298,24.4498,24.5198,8900.0
2005-08-22 11:50:00,24.52,24.53,24.51,24.52,8900.0,24.5198,24.5298,24.5098,24.5198,8900.0
2005-08-22 11:55:00,24.52,24.52,24.49,24.51,2100.0,24.5198,24.5198,24.4898,24.5098,2100.0
2005-08-22 12:00:00,24.49,24.56,24.49,24.55,7400.0,24.4898,24.5598,24.4898,24.5498,7400.0
2005-08-22 12:05:00,24.56,24.56,24.45,24.45,5200.0,24.5598,24.5598,24.4498,24.4498,5200.0
2005-08-22 12:10:00,24.45,24.5,24.4,24.5,12200.0,24.4498,24.4998,24.3998,24.4998,12200.0
2005-08-22 12:15:00,24.5,24.5,24.42,24.42,12800.0,24.4998,24.4998,24.4198,24.4198,12800.0
2005-08-22 12:20:00,24.43,24.44,24.43,24.43,4400.0,24.4298,24.4398,24.4298,24.4298,4400.0
2005-08-22 12:25:00,24.42,24.45,24.4,24.4,7300.0,24.4198,24.4498,24.3998,24.3998,7300.0
2005-08-22 12:30:00,24.4,24.4,24.36,24.36,15700.0,24.3998,24.3998,24.3598,24.3598,15700.0
2005-08-22 12:35:00,24.34,24.38,24.33,24.35,12900.0,24.3398,24.3798,24.3299,24.3498,12900.0
2005-08-22 12:40:00,24.36,24.36,24.3,24.35,5100.0,24.3598,24.3598,24.2999,24.3498,5100.0
2005-08-22 12:45:00,24.35,24.36,24.34,24.36,4000.0,24.3498,24.3598,24.3398,24.3598,4000.0
2005-08-22 12:50:00,24.36,24.38,24.36,24.36,1500.0,24.3598,24.3798,24.3598,24.3598,1500.0
2005-08-22 12:55:00,24.36,24.39,24.36,24.39,2200.0,24.3598,24.3898,24.3598,24.3898,2200.0
2005-08-22 13:00:00,24.39,24.4,24.37,24.38,21800.0,24.3898,24.3998,24.3698,24.3798,21800.0
2005-08-22 13:05:00,24.4,24.41,24.36,24.37,12600.0,24.3998,24.4098,24.3598,24.3698,12600.0
2005-08-22 13:10:00,24.37,24.37,24.29,24.31,18200.0,24.3698,24.3698,24.2899,24.3099,18200.0
2005-08-22 13:15:00,24.3,24.32,24.25,24.27,13200.0,24.2999,24.3199,24.2499,24.2699,13200.0
2005-08-22 13:20:00,24.28,24.3,24.27,24.3,7300.0,24.2799,24.2999,24.2699,24.2999,7300.0
2005-08-22 13:25:00,24.3,24.37,24.3,24.32,23800.0,24.2999,24.3698,24.2999,24.3199,23800.0
2005-08-22 13:30:00,24.33,24.33,24.32,24.33,1000.0,24.3299,24.3299,24.3199,24.3299,1000.0
2005-08-22 13:35:00,24.33,24.35,24.32,24.32,3600.0,24.3299,24.3498,24.3199,24.3199,3600.0
2005-08-22 13:40:00,24.33,24.34,24.33,24.34,2900.0,24.3299,24.3398,24.3299,24.3398,2900.0
2005-08-22 13:45:00,24.35,24.37,24.35,24.37,3400.0,24.3498,24.3698,24.3498,24.3698,3400.0
2005-08-22 13:50:00,24.37,24.37,24.35,24.37,1900.0,24.3698,24.3698,24.3498,24.3698,1900.0
2005-08-22 13:55:00,24.37,24.41,24.35,24.35,3800.0,24.3698,24.4098,24.3498,24.3498,3800.0
2005-08-22 14:00:00,24.36,24.39,24.36,24.39,7900.0,24.3598,24.3898,24.3598,24.3898,7900.0
2005-08-22 14:05:00,24.37,24.39,24.33,24.37,6500.0,24.3698,24.3898,24.3299,24.3698,6500.0
2005-08-22 14:10:00,24.38,24.39,24.36,24.39,5900.0,24.3798,24.3898,24.3598,24.3898,5900.0
2005-08-22 14:15:00,24.38,24.41,24.33,24.41,14400.0,24.3798,24.4098,24.3299,24.4098,14400.0
2005-08-22 14:20:00,24.41,24.41,24.35,24.35,9900.0,24.4098,24.4098,24.3498,24.3498,9900.0
2005-08-22 14:25:00,24.36,24.39,24.36,24.38,1600.0,24.3598,24.3898,24.3598,24.3798,1600.0
2005-08-22 14:30:00,24.38,24.4,24.36,24.4,4900.0,24.3798,24.3998,24.3598,24.3998,4900.0
2005-08-22 14:35:00,24.38,24.38,24.38,24.38,300.0,24.3798,24.3798,24.3798,24.3798,300.0
2005-08-22 14:40:00,24.4,24.4,24.39,24.39,2800.0,24.3998,24.3998,24.3898,24.3898,2800.0
2005-08-22 14:45:00,24.39,24.4,24.36,24.36,5500.0,24.3898,24.3998,24.3598,24.3598,5500.0
2005-08-22 14:50:00,24.36,24.38,24.36,24.37,3900.0,24.3598,24.3798,24.3598,24.3698,3900.0
2005-08-22 14:55:00,24.37,24.38,24.36,24.37,3500.0,24.3698,24.3798,24.3598,24.3698,3500.0
2005-08-22 15:00:00,24.37,24.4,24.34,24.4,16100.0,24.3698,24.3998,24.3398,24.3998,16100.0
2005-08-22 15:05:00,24.39,24.39,24.35,24.36,9700.0,24.3898,24.3898,24.3498,24.3598,9700.0
2005-08-22 15:10:00,24.37,24.4,24.37,24.4,2700.0,24.3698,24.3998,24.3698,24.3998,2700.0
2005-08-22 15:15:00,24.39,24.39,24.34,24.38,10700.0,24.3898,24.3898,24.3398,24.3798,10700.0
2005-08-22 15:20:00,24.4,24.41,24.35,24.37,12700.0,24.3998,24.4098,24.3498,24.3698,12700.0
2005-08-22 15:25:00,24.37,24.38,24.33,24.36,11300.0,24.3698,24.3798,24.3299,24.3598,11300.0
2005-08-22 15:30:00,24.37,24.42,24.37,24.41,13400.0,24.3698,24.4198,24.3698,24.4098,13400.0
2005-08-22 15:35:00,24.42,24.42,24.41,24.42,10600.0,24.4198,24.4198,24.4098,24.4198,10600.0
2005-08-22 15:40:00,24.42,24.49,24.4,24.43,29100.0,24.4198,24.4898,24.3998,24.4298,29100.0
2005-08-22 15:45:00,24.43,24.52,24.43,24.48,34500.0,24.4298,24.5198,24.4298,24.4798,34500.0
2005-08-22 15:50:00,24.49,24.56,24.41,24.56,44200.0,24.4898,24.5598,24.4098,24.5598,44200.0
2005-08-22 15:55:00,24.56,24.58,24.4,24.44,83500.0,24.5598,24.5798,24.3998,24.4398,83500.0
2005-08-23 09:30:00,24.34,24.34,24.04,24.31,19100.0,24.3398,24.3398,24.0399,24.3099,19100.0
2005-08-23 09:35:00,24.3,24.41,24.3,24.4,6900.0,24.2999,24.4098,24.2999,24.3998,6900.0
2005-08-23 09:40:00,24.4,24.41,24.34,24.38,5700.0,24.3998,24.4098,24.3398,24.3798,5700.0
2005-08-23 09:45:00,24.38,24.41,24.29,24.35,6400.0,24.3798,24.4098,24.2899,24.3498,6400.0
2005-08-23 09:50:00,24.37,24.41,24.27,24.35,12700.0,24.3698,24.4098,24.2699,24.3498,12700.0
2005-08-23 09:55:00,24.34,24.35,24.34,24.34,5200.0,24.3398,24.3498,24.3398,24.3398,5200.0
2005-08-23 10:00:00,24.34,24.35,24.31,24.32,67100.0,24.3398,24.3498,24.3099,24.3199,67100.0
2005-08-23 10:05:00,24.35,24.35,24.33,24.33,500.0,24.3498,24.3498,24.3299,24.3299,500.0
2005-08-23 10:10:00,24.32,24.32,24.29,24.3,4200.0,24.3199,24.3199,24.2899,24.2999,4200.0
2005-08-23 10:15:00,24.3,24.32,24.28,24.3,8900.0,24.2999,24.3199,24.2799,24.2999,8900.0
2005-08-23 10:20:00,24.28,24.34,24.28,24.3,50400.0,24.2799,24.3398,24.2799,24.2999,50400.0
2005-08-23 10:25:00,24.29,24.36,24.26,24.35,20000.0,24.2899,24.3598,24.2599,24.3498,20000.0
2005-08-23 10:30:00,24.36,24.41,24.33,24.35,21200.0,24.3598,24.4098,24.3299,24.3498,21200.0
2005-08-23 10:35:00,24.35,24.37,24.35,24.35,1900.0,24.3498,24.3698,24.3498,24.3498,1900.0
2005-08-23 10:40:00,24.36,24.36,24.3,24.31,41600.0,24.3598,24.3598,24.2999,24.3099,41600.0
2005-08-23 10:45:00,24.33,24.42,24.33,24.39,6500.0,24.3299,24.4198,24.3299,24.3898,6500.0
2005-08-23 10:50:00,24.38,24.38,24.35,24.35,4400.0,24.3798,24.3798,24.3498,24.3498,4400.0
2005-08-23 10:55:00,24.35,24.37,24.34,24.34,7400.0,24.3498,24.3698,24.3398,24.3398,7400.0
2005-08-23 11:00:00,24.35,24.39,24.34,24.38,5800.0,24.3498,24.3898,24.3398,24.3798,5800.0
2005-08-23 11:05:00,24.38,24.43,24.38,24.41,21100.0,24.3798,24.4298,24.3798,24.4098,21100.0
2005-08-23 11:10:00,24.41,24.45,24.41,24.44,10800.0,24.4098,24.4498,24.4098,24.4398,10800.0
2005-08-23 11:15:00,24.44,24.44,24.41,24.42,7700.0,24.4398,24.4398,24.4098,24.4198,7700.0
2005-08-23 11:20:00,24.43,24.63,24.43,24.56,25100.0,24.4298,24.6298,24.4298,24.5598,25100.0
2005-08-23 11:25:00,24.56,24.56,24.47,24.47,8600.0,24.5598,24.5598,24.4698,24.4698,8600.0
2005-08-23 11:30:00,24.46,24.49,24.46,24.49,9000.0,24.4598,24.4898,24.4598,24.4898,9000.0
2005-08-23 11:35:00,24.5,24.6,24.45,24.56,13500.0,24.4998,24.5998,24.4498,24.5598,13500.0
2005-08-23 11:40:00,24.56,24.65,24.46,24.55,11100.0,24.5598,24.6498,24.4598,24.5498,11100.0
2005-08-23 11:45:00,24.55,24.56,24.45,24.45,17900.0,24.5498,24.5598,24.4498,24.4498,17900.0
2005-08-23 11:50:00,24.45,24.47,24.41,24.41,8600.0,24.4498,24.4698,24.4098,24.4098,8600.0
2005-08-23 11:55:00,24.42,24.46,24.42,24.42,8800.0,24.4198,24.4598,24.4198,24.4198,8800.0
2005-08-23 12:00:00,24.43,24.47,24.43,24.45,6700.0,24.4298,24.4698,24.4298,24.4498,6700.0
2005-08-23 12:05:00,24.46,24.48,24.43,24.43,5800.0,24.4598,24.4798,24.4298,24.4298,5800.0
2005-08-23 12:10:00,24.43,24.43,24.42,24.42,2000.0,24.4298,24.4298,24.4198,24.4198,2000.0
2005-08-23 12:15:00,24.42,24.43,24.4,24.43,2800.0,24.4198,24.4298,24.3998,24.4298,2800.0
2005-08-23 12:20:00,24.43,24.45,24.43,24.43,1700.0,24.4298,24.4498,24.4298,24.4298,1700.0
2005-08-23 12:25:00,24.43,24.43,24.42,24.43,1600.0,24.4298,24.4298,24.4198,24.4298,1600.0
2005-08-23 12:30:00,24.43,24.43,24.4,24.4,4200.0,24.4298,24.4298,24.3998,24.3998,4200.0
2005-08-23 12:35:00,24.4,24.4,24.39,24.4,6300.0,24.3998,24.3998,24.3898,24.3998,6300.0
2005-08-23 12:40:00,24.4,24.4,24.4,24.4,700.0,24.3998,24.3998,24.3998,24.3998,700.0
2005-08-23 12:45:00,24.41,24.42,24.41,24.41,2700.0,24.4098,24.4198,24.4098,24.4098,2700.0
2005-08-23 12:50:00,24.44,24.44,24.44,24.44,900.0,24.4398,24.4398,24.4398,24.4398,900.0
2005-08-23 12:55:00,24.44,24.44,24.42,24.44,1200.0,24.4398,24.4398,24.4198,24.4398,1200.0
2005-08-23 13:00:00,24.44,24.44,24.42,24.43,1900.0,24.4398,24.4398,24.4198,24.4298,1900.0
2005-08-23 13:05:00,24.43,24.44,24.43,24.44,3000.0,24.4298,24.4398,24.4298,24.4398,3000.0
2005-08-23 13:10:00,24.43,24.46,24.42,24.42,8100.0,24.4298,24.4598,24.4198,24.4198,8100.0
2005-08-23 13:15:00,24.43,24.45,24.43,24.44,2500.0,24.4298,24.4498,24.4298,24.4398,2500.0
2005-08-23 13:20:00,24.43,24.44,24.42,24.43,4400.0,24.4298,24.4398,24.4198,24.4298,4400.0
2005-08-23 13:25:00,24.43,24.44,24.42,24.43,1500.0,24.4298,24.4398,24.4198,24.4298,1500.0
2005-08-23 13:30:00,24.43,24.51,24.42,24.51,6200.0,24.4298,24.5098,24.4198,24.5098,6200.0
2005-08-23 13:35:00,24.5,24.5,24.47,24.47,1400.0,24.4998,24.4998,24.4698,24.4698,1400.0
2005-08-23 13:40:00,24.46,24.51,24.44,24.51,15400.0,24.4598,24.5098,24.4398,24.5098,15400.0
2005-08-23 13:45:00,24.51,24.53,24.49,24.49,17000.0,24.5098,24.5298,24.4898,24.4898,17000.0
2005-08-23 13:50:00,24.53,24.53,24.52,24.52,1400.0,24.5298,24.5298,24.5198,24.5198,1400.0
2005-08-23 13:55:00,24.53,24.53,24.43,24.43,17100.0,24.5298,24.5298,24.4298,24.4298,17100.0
2005-08-23 14:00:00,24.43,24.44,24.43,24.43,1400.0,24.4298,24.4398,24.4298,24.4298,1400.0
2005-08-23 14:05:00,24.44,24.45,24.43,24.44,7900.0,24.4398,24.4498,24.4298,24.4398,7900.0
2005-08-23 14:10:00,24.43,24.43,24.42,24.43,3200.0,24.4298,24.4298,24.4198,24.4298,3200.0
2005-08-23 14:15:00,24.43,24.44,24.42,24.43,3400.0,24.4298,24.4398,24.4198,24.4298,3400.0
2005-08-23 14:20:00,24.43,24.45,24.43,24.45,3100.0,24.4298,24.4498,24.4298,24.4498,3100.0
2005-08-23 14:25:00,24.45,24.45,24.44,24.44,1600.0,24.4498,24.4498,24.4398,24.4398,1600.0
2005-08-23 14:30:00,24.44,24.45,24.44,24.44,900.0,24.4398,24.4498,24.4398,24.4398,900.0
2005-08-23 14:35:00,24.45,24.47,24.45,24.47,5200.0,24.4498,24.4698,24.4498,24.4698,5200.0
2005-08-23 14:40:00,24.48,24.49,24.48,24.49,2700.0,24.4798,24.4898,24.4798,24.4898,2700.0
2005-08-23 14:45:00,24.49,24.49,24.48,24.48,500.0,24.4898,24.4898,24.4798,24.4798,500.0
2005-08-23 14:50:00,24.48,24.48,24.48,24.48,2100.0,24.4798,24.4798,24.4798,24.4798,2100.0
2005-08-23 14:55:00,24.48,24.48,24.46,24.47,1300.0,24.4798,24.4798,24.4598,24.4698,1300.0
2005-08-23 15:00:00,24.47,24.47,24.41,24.41,7200.0,24.4698,24.4698,24.4098,24.4098,7200.0
2005-08-23 15:05:00,24.41,24.41,24.39,24.39,2800.0,24.4098,24.4098,24.3898,24.3898,2800.0
2005-08-23 15:10:00,24.39,24.44,24.39,24.43,7000.0,24.3898,24.4398,24.3898,24.4298,7000.0
2005-08-23 15:15:00,24.43,24.43,24.4,24.4,4000.0,24.4298,24.4298,24.3998,24.3998,4000.0
2005-08-23 15:20:00,24.4,24.41,24.4,24.4,3200.0,24.3998,24.4098,24.3998,24.3998,3200.0
2005-08-23 15:25:00,24.41,24.42,24.4,24.41,9800.0,24.4098,24.4198,24.3998,24.4098,9800.0
2005-08-23 15:30:00,24.42,24.47,24.4,24.4,16200.0,24.4198,24.4698,24.3998,24.3998,16200.0
2005-08-23 15:35:00,24.4,24.47,24.4,24.47,5900.0,24.3998,24.4698,24.3998,24.4698,5900.0
2005-08-23 15:40:00,24.49,24.49,24.44,24.44,7000.0,24.4898,24.4898,24.4398,24.4398,7000.0
2005-08-23 15:45:00,24.44,24.45,24.44,24.44,12400.0,24.4398,24.4498,24.4398,24.4398,12400.0
2005-08-23 15:50:00,24.45,24.47,24.45,24.46,11500.0,24.4498,24.4698,24.4498,24.4598,11500.0
2005-08-23 15:55:00,24.47,24.52,24.43,24.5,35300.0,24.4698,24.5198,24.4298,24.4998,35300.0
2005-08-24 09:30:00,24.48,24.5,24.35,24.35,6700.0,24.4798,24.4998,24.3498,24.3498,6700.0
2005-08-24 09:35:00,24.32,24.37,24.28,24.28,8200.0,24.3199,24.3698,24.2799,24.2799,8200.0
2005-08-24 09:40:00,24.25,24.39,24.25,24.36,16900.0,24.2499,24.3898,24.2499,24.3598,16900.0
2005-08-24 09:45:00,24.35,24.35,24.27,24.3,9300.0,24.3498,24.3498,24.2699,24.2999,9300.0
2005-08-24 09:50:00,24.28,24.3,24.26,24.3,12100.0,24.2799,24.2999,24.2599,24.2999,12100.0
2005-08-24 09:55:00,24.3,24.31,24.29,24.29,10100.0,24.2999,24.3099,24.2899,24.2899,10100.0
2005-08-24 10:00:00,24.3,24.41,24.3,24.41,8500.0,24.2999,24.4098,24.2999,24.4098,8500.0
2005-08-24 10:05:00,24.41,24.42,24.31,24.31,10000.0,24.4098,24.4198,24.3099,24.3099,10000.0
2005-08-24 10:10:00,24.32,24.5,24.31,24.38,18000.0,24.3199,24.4998,24.3099,24.3798,18000.0
2005-08-24 10:15:00,24.33,24.5,24.31,24.43,43900.0,24.3299,24.4998,24.3099,24.4298,43900.0
2005-08-24 10:20:00,24.37,24.45,24.3,24.31,27500.0,24.3698,24.4498,24.2999,24.3099,27500.0
2005-08-24 10:25:00,24.36,24.38,24.35,24.37,1800.0,24.3598,24.3798,24.3498,24.3698,1800.0
2005-08-24 10:30:00,24.36,24.49,24.36,24.49,3300.0,24.3598,24.4898,24.3598,24.4898,3300.0
2005-08-24 10:35:00,24.46,24.59,24.46,24.53,10100.0,24.4598,24.5898,24.4598,24.5298,10100.0
2005-08-24 10:40:00,24.54,24.67,24.54,24.65,11800.0,24.5398,24.6698,24.5398,24.6498,11800.0
2005-08-24 10:45:00,24.67,24.72,24.67,24.71,3600.0,24.6698,24.7198,24.6698,24.7098,3600.0
2005-08-24 10:50:00,24.71,24.72,24.69,24.69,3700.0,24.7098,24.7198,24.6898,24.6898,3700.0
2005-08-24 10:55:00,24.7,24.7,24.61,24.63,3800.0,24.6998,24.6998,24.6098,24.6298,3800.0
2005-08-24 11:00:00,24.63,24.68,24.63,24.67,3700.0,24.6298,24.6798,24.6298,24.6698,3700.0
2005-08-24 11:05:00,24.68,24.69,24.65,24.65,8500.0,24.6798,24.6898,24.6498,24.6498,8500.0
2005-08-24 11:10:00,24.65,24.72,24.65,24.72,6500.0,24.6498,24.7198,24.6498,24.7198,6500.0
2005-08-24 11:15:00,24.72,24.81,24.72,24.81,11500.0,24.7198,24.8098,24.7198,24.8098,11500.0
2005-08-24 11:20:00,24.8,24.81,24.78,24.81,3700.0,24.7998,24.8098,24.7798,24.8098,3700.0
2005-08-24 11:25:00,24.82,24.83,24.8,24.83,4800.0,24.8198,24.8298,24.7998,24.8298,4800.0
2005-08-24 11:30:00,24.83,24.92,24.82,24.86,9700.0,24.8298,24.9198,24.8198,24.8598,9700.0
2005-08-24 11:35:00,24.88,24.89,24.79,24.85,24800.0,24.8798,24.8898,24.7898,24.8498,24800.0
2005-08-24 11:40:00,24.85,24.85,24.73,24.73,10400.0,24.8498,24.8498,24.7298,24.7298,10400.0
2005-08-24 11:45:00,24.73,24.73,24.65,24.66,7900.0,24.7298,24.7298,24.6498,24.6598,7900.0
2005-08-24 11:50:00,24.65,24.7,24.61,24.65,13500.0,24.6498,24.6998,24.6098,24.6498,13500.0
2005-08-24 11:55:00,24.67,24.67,24.56,24.63,15700.0,24.6698,24.6698,24.5598,24.6298,15700.0
2005-08-24 12:00:00,24.63,24.63,24.58,24.6,6800.0,24.6298,24.6298,24.5798,24.5998,6800.0
2005-08-24 12:05:00,24.59,24.62,24.59,24.62,1400.0,24.5898,24.6198,24.5898,24.6198,1400.0
2005-08-24 12:10:00,24.63,24.63,24.54,24.58,10300.0,24.6298,24.6298,24.5398,24.5798,10300.0
2005-08-24 12:15:00,24.54,24.55,24.53,24.55,5300.0,24.5398,24.5498,24.5298,24.5498,5300.0
2005-08-24 12:20:00,24.55,24.55,24.54,24.55,2600.0,24.5498,24.5498,24.5398,24.5498,2600.0
2005-08-24 12:25:00,24.54,24.62,24.54,24.59,2800.0,24.5398,24.6198,24.5398,24.5898,2800.0
2005-08-24 12:30:00,24.63,24.66,24.61,24.65,3000.0,24.6298,24.6598,24.6098,24.6498,3000.0
2005-08-24 12:35:00,24.65,24.66,24.65,24.66,2400.0,24.6498,24.6598,24.6498,24.6598,2400.0
2005-08-24 12:40:00,24.66,24.69,24.66,24.68,1400.0,24.6598,24.6898,24.6598,24.6798,1400.0
2005-08-24 12:45:00,24.68,24.72,24.68,24.72,6500.0,24.6798,24.7198,24.6798,24.7198,6500.0
2005-08-24 12:50:00,24.71,24.72,24.7,24.71,3200.0,24.7098,24.7198,24.6998,24.7098,3200.0
2005-08-24 12:55:00,24.71,24.77,24.71,24.77,3400.0,24.7098,24.7698,24.7098,24.7698,3400.0
2005-08-24 13:00:00,24.77,24.8,24.76,24.78,4500.0,24.7698,24.7998,24.7598,24.7798,4500.0
2005-08-24 13:05:00,24.78,24.79,24.67,24.73,7400.0,24.7798,24.7898,24.6698,24.7298,7400.0
2005-08-24 13:10:00,24.74,24.74,24.64,24.67,6000.0,24.7398,24.7398,24.6398,24.6698,6000.0
2005-08-24 13:15:00,24.67,24.67,24.6,24.6,4700.0,24.6698,24.6698,24.5998,24.5998,4700.0
2005-08-24 13:20:00,24.6,24.66,24.6,24.66,26000.0,24.5998,24.6598,24.5998,24.6598,26000.0
2005-08-24 13:25:00,24.67,24.7,24.67,24.7,6800.0,24.6698,24.6998,24.6698,24.6998,6800.0
2005-08-24 13:30:00,24.7,24.7,24.64,24.65,6400.0,24.6998,24.6998,24.6398,24.6498,6400.0
2005-08-24 13:35:00,24.66,24.66,24.64,24.64,800.0,24.6598,24.6598,24.6398,24.6398,800.0
2005-08-24 13:40:00,24.64,24.64,24.6,24.61,1700.0,24.6398,24.6398,24.5998,24.6098,1700.0
2005-08-24 13:45:00,24.61,24.61,24.6,24.6,10800.0,24.6098,24.6098,24.5998,24.5998,10800.0
2005-08-24 13:50:00,24.59,24.6,24.55,24.55,20800.0,24.5898,24.5998,24.5498,24.5498,20800.0
2005-08-24 13:55:00,24.57,24.58,24.57,24.58,1500.0,24.5698,24.5798,24.5698,24.5798,1500.0
2005-08-24 14:00:00,24.58,24.58,24.55,24.57,6800.0,24.5798,24.5798,24.5498,24.5698,6800.0
2005-08-24 14:05:00,24.59,24.59,24.56,24.56,5500.0,24.5898,24.5898,24.5598,24.5598,5500.0
2005-08-24 14:10:00,24.59,24.61,24.59,24.6,15100.0,24.5898,24.6098,24.5898,24.5998,15100.0
2005-08-24 14:15:00,24.59,24.59,24.52,24.52,10900.0,24.5898,24.5898,24.5198,24.5198,10900.0
2005-08-24 14:20:00,24.52,24.58,24.52,24.57,6500.0,24.5198,24.5798,24.5198,24.5698,6500.0
2005-08-24 14:25:00,24.56,24.56,24.48,24.48,20000.0,24.5598,24.5598,24.4798,24.4798,20000.0
2005-08-24 14:30:00,24.49,24.52,24.49,24.52,3800.0,24.4898,24.5198,24.4898,24.5198,3800.0
2005-08-24 14:35:00,24.55,24.55,24.46,24.55,4900.0,24.5498,24.5498,24.4598,24.5498,4900.0
2005-08-24 14:40:00,24.57,24.57,24.42,24.5,31000.0,24.5698,24.5698,24.4198,24.4998,31000.0
2005-08-24 14:45:00,24.52,24.53,24.46,24.47,19500.0,24.5198,24.5298,24.4598,24.4698,19500.0
2005-08-24 14:50:00,24.47,24.54,24.43,24.44,24900.0,24.4698,24.5398,24.4298,24.4398,24900.0
2005-08-24 14:55:00,24.45,24.52,24.45,24.51,2500.0,24.4498,24.5198,24.4498,24.5098,2500.0
2005-08-24 15:00:00,24.49,24.49,24.44,24.47,7000.0,24.4898,24.4898,24.4398,24.4698,7000.0
2005-08-24 15:05:00,24.48,24.49,24.48,24.48,7900.0,24.4798,24.4898,24.4798,24.4798,7900.0
2005-08-24 15:10:00,24.47,24.47,24.4,24.4,4900.0,24.4698,24.4698,24.3998,24.3998,4900.0
2005-08-24 15:15:00,24.4,24.42,24.4,24.42,7900.0,24.3998,24.4198,24.3998,24.4198,7900.0
2005-08-24 15:20:00,24.43,24.49,24.43,24.48,7200.0,24.4298,24.4898,24.4298,24.4798,7200.0
2005-08-24 15:25:00,24.47,24.47,24.44,24.45,4300.0,24.4698,24.4698,24.4398,24.4498,4300.0
2005-08-24 15:30:00,24.45,24.5,24.44,24.49,8600.0,24.4498,24.4998,24.4398,24.4898,8600.0
2005-08-24 15:35:00,24.5,24.52,24.5,24.52,4300.0,24.4998,24.5198,24.4998,24.5198,4300.0
2005-08-24 15:40:00,24.52,24.53,24.52,24.53,4000.0,24.5198,24.5298,24.5198,24.5298,4000.0
2005-08-24 15:45:00,24.53,24.54,24.49,24.51,5200.0,24.5298,24.5398,24.4898,24.5098,5200.0
2005-08-24 15:50:00,24.51,24.52,24.48,24.48,14300.0,24.5098,24.5198,24.4798,24.4798,14300.0
2005-08-24 15:55:00,24.48,24.54,24.47,24.5,35100.0,24.4798,24.5398,24.4698,24.4998,35100.0
2005-08-25 09:30:00,24.55,24.73,24.55,24.67,2400.0,24.5498,24.7298,24.5498,24.6698,2400.0
2005-08-25 09:35:00,24.67,24.68,24.66,24.67,2300.0,24.6698,24.6798,24.6598,24.6698,2300.0
2005-08-25 09:40:00,24.7,24.78,24.6,24.64,20400.0,24.6998,24.7798,24.5998,24.6398,20400.0
2005-08-25 09:45:00,24.65,24.74,24.54,24.68,29800.0,24.6498,24.7398,24.5398,24.6798,29800.0
2005-08-25 09:50:00,24.68,24.7,24.66,24.66,1800.0,24.6798,24.6998,24.6598,24.6598,1800.0
2005-08-25 09:55:00,24.65,24.74,24.58,24.74,3500.0,24.6498,24.7398,24.5798,24.7398,3500.0
2005-08-25 10:00:00,24.71,24.71,24.56,24.56,7500.0,24.7098,24.7098,24.5598,24.5598,7500.0
2005-08-25 10:05:00,24.56,24.6,24.56,24.57,2500.0,24.5598,24.5998,24.5598,24.5698,2500.0
2005-08-25 10:10:00,24.57,24.57,24.5,24.5,2600.0,24.5698,24.5698,24.4998,24.4998,2600.0
2005-08-25 10:15:00,24.5,24.5,24.46,24.46,3100.0,24.4998,24.4998,24.4598,24.4598,3100.0
2005-08-25 10:20:00,24.45,24.46,24.45,24.46,2600.0,24.4498,24.4598,24.4498,24.4598,2600.0
2005-08-25 10:25:00,24.46,24.59,24.46,24.59,2300.0,24.4598,24.5898,24.4598,24.5898,2300.0
2005-08-25 10:30:00,24.59,24.62,24.59,24.59,3000.0,24.5898,24.6198,24.5898,24.5898,3000.0
2005-08-25 10:35:00,24.57,24.64,24.51,24.63,8800.0,24.5698,24.6398,24.5098,24.6298,8800.0
2005-08-25 10:40:00,24.63,24.64,24.63,24.63,1600.0,24.6298,24.6398,24.6298,24.6298,1600.0
2005-08-25 10:45:00,24.64,24.69,24.63,24.67,5000.0,24.6398,24.6898,24.6298,24.6698,5000.0
2005-08-25 10:50:00,24.68,24.73,24.67,24.73,9800.0,24.6798,24.7298,24.6698,24.7298,9800.0
2005-08-25 10:55:00,24.75,24.77,24.75,24.75,4900.0,24.7498,24.7698,24.7498,24.7498,4900.0
2005-08-25 11:00:00,24.75,24.75,24.7,24.71,4200.0,24.7498,24.7498,24.6998,24.7098,4200.0
2005-08-25 11:05:00,24.7,24.71,24.7,24.71,2000.0,24.6998,24.7098,24.6998,24.7098,2000.0
2005-08-25 11:10:00,24.7,24.73,24.7,24.73,1900.0,24.6998,24.7298,24.6998,24.7298,1900.0
2005-08-25 11:15:00,24.75,24.76,24.68,24.75,16600.0,24.7498,24.7598,24.6798,24.7498,16600.0
2005-08-25 11:20:00,24.76,24.9,24.76,24.89,18300.0,24.7598,24.8998,24.7598,24.8898,18300.0
2005-08-25 11:25:00,24.89,25.0,24.88,24.96,23800.0,24.8898,24.9998,24.8798,24.9598,23800.0
2005-08-25 11:30:00,24.97,24.98,24.93,24.95,4400.0,24.9698,24.9798,24.9298,24.9498,4400.0
2005-08-25 11:35:00,24.94,24.95,24.91,24.92,7400.0,24.9398,24.9498,24.9098,24.9198,7400.0
2005-08-25 11:40:00,24.92,24.92,24.91,24.92,5400.0,24.9198,24.9198,24.9098,24.9198,5400.0
2005-08-25 11:45:00,24.93,24.96,24.93,24.96,3100.0,24.9298,24.9598,24.9298,24.9598,3100.0
2005-08-25 11:50:00,24.96,24.97,24.93,24.96,3000.0,24.9598,24.9698,24.9298,24.9598,3000.0
2005-08-25 11:55:00,24.96,24.99,24.96,24.98,6000.0,24.9598,24.9898,24.9598,24.9798,6000.0
2005-08-25 12:00:00,24.99,25.07,24.99,25.05,7800.0,24.9898,25.0698,24.9898,25.0498,7800.0
2005-08-25 12:05:00,25.06,25.07,25.02,25.02,7300.0,25.0598,25.0698,25.0198,25.0198,7300.0
2005-08-25 12:10:00,25.0,25.01,25.0,25.0,4700.0,24.9998,25.0098,24.9998,24.9998,4700.0
2005-08-25 12:15:00,25.0,25.0,24.91,24.93,11900.0,24.9998,24.9998,24.9098,24.9298,11900.0
2005-08-25 12:20:00,24.93,24.95,24.92,24.93,4400.0,24.9298,24.9498,24.9198,24.9298,4400.0
2005-08-25 12:25:00,24.93,24.93,24.92,24.93,3500.0,24.9298,24.9298,24.9198,24.9298,3500.0
2005-08-25 12:30:00,24.93,24.93,24.92,24.92,8500.0,24.9298,24.9298,24.9198,24.9198,8500.0
2005-08-25 12:35:00,24.93,24.93,24.72,24.85,30100.0,24.9298,24.9298,24.7198,24.8498,30100.0
2005-08-25 12:40:00,24.84,24.84,24.83,24.84,1800.0,24.8398,24.8398,24.8298,24.8398,1800.0
2005-08-25 12:45:00,24.84,24.84,24.82,24.83,3800.0,24.8398,24.8398,24.8198,24.8298,3800.0
2005-08-25 12:50:00,24.84,24.86,24.82,24.86,4000.0,24.8398,24.8598,24.8198,24.8598,4000.0
2005-08-25 12:55:00,24.86,24.86,24.84,24.85,2600.0,24.8598,24.8598,24.8398,24.8498,2600.0
2005-08-25 13:00:00,24.85,24.85,24.82,24.82,2200.0,24.8498,24.8498,24.8198,24.8198,2200.0
2005-08-25 13:05:00,24.81,24.81,24.81,24.81,300.0,24.8098,24.8098,24.8098,24.8098,300.0
2005-08-25 13:10:00,24.81,24.83,24.81,24.83,4200.0,24.8098,24.8298,24.8098,24.8298,4200.0
2005-08-25 13:15:00,24.84,24.85,24.84,24.84,2300.0,24.8398,24.8498,24.8398,24.8398,2300.0
2005-08-25 13:20:00,24.85,24.86,24.82,24.82,2700.0,24.8498,24.8598,24.8198,24.8198,2700.0
2005-08-25 13:25:00,24.81,24.82,24.78,24.78,2000.0,24.8098,24.8198,24.7798,24.7798,2000.0
2005-08-25 13:30:00,24.78,24.78,24.75,24.75,3000.0,24.7798,24.7798,24.7498,24.7498,3000.0
2005-08-25 13:35:00,24.74,24.74,24.7,24.7,3100.0,24.7398,24.7398,24.6998,24.6998,3100.0
2005-08-25 13:40:00,24.69,24.72,24.69,24.7,5600.0,24.6898,24.7198,24.6898,24.6998,5600.0
2005-08-25 13:45:00,24.71,24.76,24.71,24.75,3400.0,24.7098,24.7598,24.7098,24.7498,3400.0
2005-08-25 13:50:00,24.76,24.84,24.76,24.83,5400.0,24.7598,24.8398,24.7598,24.8298,5400.0
2005-08-25 13:55:00,24.83,24.83,24.79,24.79,3300.0,24.8298,24.8298,24.7898,24.7898,3300.0
2005-08-25 14:00:00,24.81,24.82,24.8,24.82,3000.0,24.8098,24.8198,24.7998,24.8198,3000.0
2005-08-25 14:05:00,24.8,24.8,24.77,24.79,10800.0,24.7998,24.7998,24.7698,24.7898,10800.0
2005-08-25 14:10:00,24.8,24.82,24.8,24.82,3900.0,24.7998,24.8198,24.7998,24.8198,3900.0
2005-08-25 14:15:00,24.82,24.82,24.8,24.8,6000.0,24.8198,24.8198,24.7998,24.7998,6000.0
2005-08-25 14:20:00,24.8,24.83,24.8,24.83,7700.0,24.7998,24.8298,24.7998,24.8298,7700.0
2005-08-25 14:25:00,24.83,24.84,24.82,24.84,4100.0,24.8298,24.8398,24.8198,24.8398,4100.0
2005-08-25 14:30:00,24.84,24.89,24.83,24.83,14300.0,24.8398,24.8898,24.8298,24.8298,14300.0
2005-08-25 14:35:00,24.83,24.86,24.82,24.86,5000.0,24.8298,24.8598,24.8198,24.8598,5000.0
2005-08-25 14:40:00,24.86,24.86,24.85,24.85,1500.0,24.8598,24.8598,24.8498,24.8498,1500.0
2005-08-25 14:45:00,24.85,24.86,24.85,24.85,3300.0,24.8498,24.8598,24.8498,24.8498,3300.0
2005-08-25 14:50:00,24.85,24.85,24.83,24.83,2200.0,24.8498,24.8498,24.8298,24.8298,2200.0
2005-08-25 14:55:00,24.83,24.83,24.81,24.81,2600.0,24.8298,24.8298,24.8098,24.8098,2600.0
2005-08-25 15:00:00,24.81,24.82,24.8,24.82,2800.0,24.8098,24.8198,24.7998,24.8198,2800.0
2005-08-25 15:05:00,24.81,24.81,24.8,24.81,1300.0,24.8098,24.8098,24.7998,24.8098,1300.0
2005-08-25 15:10:00,24.8,24.81,24.8,24.81,1500.0,24.7998,24.8098,24.7998,24.8098,1500.0
2005-08-25 15:15:00,24.8,24.81,24.8,24.8,2200.0,24.7998,24.8098,24.7998,24.7998,2200.0
2005-08-25 15:20:00,24.8,24.81,24.79,24.8,8100.0,24.7998,24.8098,24.7898,24.7998,8100.0
2005-08-25 15:25:00,24.8,24.83,24.8,24.82,15600.0,24.7998,24.8298,24.7998,24.8198,15600.0
2005-08-25 15:30:00,24.82,24.83,24.76,24.76,23000.0,24.8198,24.8298,24.7598,24.7598,23000.0
2005-08-25 15:35:00,24.74,24.78,24.73,24.78,11400.0,24.7398,24.7798,24.7298,24.7798,11400.0
2005-08-25 15:40:00,24.78,24.78,24.75,24.75,9800.0,24.7798,24.7798,24.7498,24.7498,9800.0
2005-08-25 15:45:00,24.75,24.76,24.68,24.69,16300.0,24.7498,24.7598,24.6798,24.6898,16300.0
2005-08-25 15:50:00,24.69,24.7,24.67,24.69,11000.0,24.6898,24.6998,24.6698,24.6898,11000.0
2005-08-25 15:55:00,24.69,24.78,24.69,24.71,15300.0,24.6898,24.7798,24.6898,24.7098,15300.0
2005-08-26 09:30:00,24.78,24.78,24.7,24.7,4900.0,24.7798,24.7798,24.6998,24.6998,4900.0
2005-08-26 09:35:00,24.76,24.83,24.65,24.73,10300.0,24.7598,24.8298,24.6498,24.7298,10300.0
2005-08-26 09:40:00,24.74,24.99,24.74,24.77,26500.0,24.7398,24.9898,24.7398,24.7698,26500.0
2005-08-26 09:45:00,24.77,24.9,24.69,24.8,19500.0,24.7698,24.8998,24.6898,24.7998,19500.0
2005-08-26 09:50:00,24.75,24.75,24.7,24.72,2500.0,24.7498,24.7498,24.6998,24.7198,2500.0
2005-08-26 09:55:00,24.74,24.82,24.74,24.74,1500.0,24.7398,24.8198,24.7398,24.7398,1500.0
2005-08-26 10:00:00,24.71,24.74,24.63,24.63,4500.0,24.7098,24.7398,24.6298,24.6298,4500.0
2005-08-26 10:05:00,24.63,24.63,24.59,24.59,5000.0,24.6298,24.6298,24.5898,24.5898,5000.0
2005-08-26 10:10:00,24.59,24.65,24.56,24.65,1200.0,24.5898,24.6498,24.5598,24.6498,1200.0
2005-08-26 10:15:00,24.64,24.72,24.54,24.54,4200.0,24.6398,24.7198,24.5398,24.5398,4200.0
2005-08-26 10:20:00,24.57,24.61,24.57,24.61,1700.0,24.5698,24.6098,24.5698,24.6098,1700.0
2005-08-26 10:25:00,24.61,24.61,24.54,24.55,3700.0,24.6098,24.6098,24.5398,24.5498,3700.0
2005-08-26 10:30:00,24.55,24.55,24.5,24.5,3200.0,24.5498,24.5498,24.4998,24.4998,3200.0
2005-08-26 10:35:00,24.51,24.51,24.35,24.36,8600.0,24.5098,24.5098,24.3498,24.3598,8600.0
2005-08-26 10:40:00,24.38,24.46,24.38,24.46,1700.0,24.3798,24.4598,24.3798,24.4598,1700.0
2005-08-26 10:45:00,24.46,24.48,24.35,24.36,5900.0,24.4598,24.4798,24.3498,24.3598,5900.0
2005-08-26 10:50:00,24.36,24.44,24.36,24.42,2700.0,24.3598,24.4398,24.3598,24.4198,2700.0
2005-08-26 10:55:00,24.41,24.41,24.37,24.39,2000.0,24.4098,24.4098,24.3698,24.3898,2000.0
2005-08-26 11:00:00,24.42,24.55,24.42,24.55,5800.0,24.4198,24.5498,24.4198,24.5498,5800.0
2005-08-26 11:05:00,24.56,24.59,24.51,24.51,3800.0,24.5598,24.5898,24.5098,24.5098,3800.0
2005-08-26 11:10:00,24.5,24.5,24.4,24.4,4000.0,24.4998,24.4998,24.3998,24.3998,4000.0
2005-08-26 11:15:00,24.4,24.42,24.37,24.4,6700.0,24.3998,24.4198,24.3698,24.3998,6700.0
2005-08-26 11:20:00,24.4,24.45,24.38,24.45,5800.0,24.3998,24.4498,24.3798,24.4498,5800.0
2005-08-26 11:25:00,24.49,24.59,24.47,24.58,17700.0,24.4898,24.5898,24.4698,24.5798,17700.0
2005-08-26 11:30:00,24.55,24.58,24.55,24.55,1000.0,24.5498,24.5798,24.5498,24.5498,1000.0
2005-08-26 11:35:00,24.54,24.54,24.48,24.48,4000.0,24.5398,24.5398,24.4798,24.4798,4000.0
2005-08-26 11:40:00,24.48,24.48,24.48,24.48,0.0,24.4798,24.4798,24.4798,24.4798,0.0
2005-08-26 11:45:00,24.48,24.48,24.45,24.45,1800.0,24.4798,24.4798,24.4498,24.4498,1800.0
2005-08-26 11:50:00,24.46,24.46,24.43,24.43,1200.0,24.4598,24.4598,24.4298,24.4298,1200.0
2005-08-26 11:55:00,24.43,24.43,24.43,24.43,0.0,24.4298,24.4298,24.4298,24.4298,0.0
2005-08-26 12:00:00,24.43,24.53,24.43,24.53,1200.0,24.4298,24.5298,24.4298,24.5298,1200.0
2005-08-26 12:05:00,24.51,24.51,24.51,24.51,500.0,24.5098,24.5098,24.5098,24.5098,500.0
2005-08-26 12:10:00,24.51,24.53,24.51,24.52,1000.0,24.5098,24.5298,24.5098,24.5198,1000.0
2005-08-26 12:15:00,24.52,24.52,24.44,24.46,3200.0,24.5198,24.5198,24.4398,24.4598,3200.0
2005-08-26 12:20:00,24.46,24.46,24.38,24.38,1100.0,24.4598,24.4598,24.3798,24.3798,1100.0
2005-08-26 12:25:00,24.39,24.41,24.38,24.39,1600.0,24.3898,24.4098,24.3798,24.3898,1600.0
2005-08-26 12:30:00,24.38,24.4,24.38,24.4,1300.0,24.3798,24.3998,24.3798,24.3998,1300.0
2005-08-26 12:35:00,24.43,24.43,24.43,24.43,1000.0,24.4298,24.4298,24.4298,24.4298,1000.0
2005-08-26 12:40:00,24.43,24.44,24.42,24.42,2000.0,24.4298,24.4398,24.4198,24.4198,2000.0
2005-08-26 12:45:00,24.43,24.43,24.41,24.41,800.0,24.4298,24.4298,24.4098,24.4098,800.0
2005-08-26 12:50:00,24.41,24.41,24.41,24.41,100.0,24.4098,24.4098,24.4098,24.4098,100.0
2005-08-26 12:55:00,24.42,24.43,24.42,24.42,3500.0,24.4198,24.4298,24.4198,24.4198,3500.0
2005-08-26 13:00:00,24.42,24.43,24.42,24.43,1400.0,24.4198,24.4298,24.4198,24.4298,1400.0
2005-08-26 13:05:00,24.44,24.44,24.42,24.44,800.0,24.4398,24.4398,24.4198,24.4398,800.0
2005-08-26 13:10:00,24.44,24.46,24.42,24.46,3200.0,24.4398,24.4598,24.4198,24.4598,3200.0
2005-08-26 13:15:00,24.47,24.47,24.43,24.43,13500.0,24.4698,24.4698,24.4298,24.4298,13500.0
2005-08-26 13:20:00,24.44,24.44,24.44,24.44,400.0,24.4398,24.4398,24.4398,24.4398,400.0
2005-08-26 13:25:00,24.44,24.45,24.43,24.45,700.0,24.4398,24.4498,24.4298,24.4498,700.0
2005-08-26 13:30:00,24.46,24.46,24.44,24.45,3300.0,24.4598,24.4598,24.4398,24.4498,3300.0
2005-08-26 13:35:00,24.45,24.45,24.42,24.42,600.0,24.4498,24.4498,24.4198,24.4198,600.0
2005-08-26 13:40:00,24.42,24.44,24.42,24.44,400.0,24.4198,24.4398,24.4198,24.4398,400.0
2005-08-26 13:45:00,24.43,24.43,24.43,24.43,200.0,24.4298,24.4298,24.4298,24.4298,200.0
2005-08-26 13:50:00,24.45,24.46,24.45,24.45,2100.0,24.4498,24.4598,24.4498,24.4498,2100.0
2005-08-26 13:55:00,24.44,24.44,24.42,24.43,2000.0,24.4398,24.4398,24.4198,24.4298,2000.0
2005-08-26 14:00:00,24.43,24.43,24.42,24.42,1100.0,24.4298,24.4298,24.4198,24.4198,1100.0
2005-08-26 14:05:00,24.42,24.43,24.41,24.41,1000.0,24.4198,24.4298,24.4098,24.4098,1000.0
2005-08-26 14:10:00,24.42,24.42,24.41,24.41,300.0,24.4198,24.4198,24.4098,24.4098,300.0
2005-08-26 14:15:00,24.41,24.43,24.35,24.35,6700.0,24.4098,24.4298,24.3498,24.3498,6700.0
2005-08-26 14:20:00,24.36,24.36,24.3,24.34,17700.0,24.3598,24.3598,24.2999,24.3398,17700.0
2005-08-26 14:25:00,24.35,24.39,24.35,24.36,6100.0,24.3498,24.3898,24.3498,24.3598,6100.0
2005-08-26 14:30:00,24.36,24.39,24.36,24.37,11200.0,24.3598,24.3898,24.3598,24.3698,11200.0
2005-08-26 14:35:00,24.37,24.39,24.35,24.39,3900.0,24.3698,24.3898,24.3498,24.3898,3900.0
2005-08-26 14:40:00,24.37,24.38,24.23,24.23,10300.0,24.3698,24.3798,24.2299,24.2299,10300.0
2005-08-26 14:45:00,24.25,24.25,24.21,24.22,4600.0,24.2499,24.2499,24.2099,24.2199,4600.0
2005-08-26 14:50:00,24.23,24.24,24.2,24.22,8300.0,24.2299,24.2399,24.1999,24.2199,8300.0
2005-08-26 14:55:00,24.23,24.26,24.23,24.26,7900.0,24.2299,24.2599,24.2299,24.2599,7900.0
2005-08-26 15:00:00,24.26,24.3,24.25,24.3,25900.0,24.2599,24.2999,24.2499,24.2999,25900.0
2005-08-26 15:05:00,24.35,24.35,24.29,24.3,6900.0,24.3498,24.3498,24.2899,24.2999,6900.0
2005-08-26 15:10:00,24.3,24.37,24.29,24.37,4700.0,24.2999,24.3698,24.2899,24.3698,4700.0
2005-08-26 15:15:00,24.36,24.38,24.35,24.36,6200.0,24.3598,24.3798,24.3498,24.3598,6200.0
2005-08-26 15:20:00,24.37,24.42,24.36,24.4,8100.0,24.3698,24.4198,24.3598,24.3998,8100.0
2005-08-26 15:25:00,24.4,24.4,24.34,24.35,5800.0,24.3998,24.3998,24.3398,24.3498,5800.0
2005-08-26 15:30:00,24.34,24.4,24.34,24.39,4900.0,24.3398,24.3998,24.3398,24.3898,4900.0
2005-08-26 15:35:00,24.37,24.44,24.37,24.4,6300.0,24.3698,24.4398,24.3698,24.3998,6300.0
2005-08-26 15:40:00,24.4,24.4,24.38,24.38,5100.0,24.3998,24.3998,24.3798,24.3798,5100.0
2005-08-26 15:45:00,24.39,24.39,24.34,24.35,4100.0,24.3898,24.3898,24.3398,24.3498,4100.0
2005-08-26 15:50:00,24.34,24.37,24.34,24.37,11500.0,24.3398,24.3698,24.3398,24.3698,11500.0
2005-08-26 15:55:00,24.37,24.39,24.28,24.31,23600.0,24.3698,24.3898,24.2799,24.3099,23600.0
2005-08-29 09:30:00,24.22,24.22,24.18,24.2,3800.0,24.2199,24.2199,24.1799,24.1999,3800.0
2005-08-29 09:35:00,24.18,24.19,24.15,24.19,1900.0,24.1799,24.1899,24.1499,24.1899,1900.0
2005-08-29 09:40:00,24.17,24.23,24.14,24.17,8000.0,24.1699,24.2299,24.1399,24.1699,8000.0
2005-08-29 09:45:00,24.16,24.19,24.05,24.06,8700.0,24.1599,24.1899,24.0499,24.0599,8700.0
2005-08-29 09:50:00,24.07,24.09,24.07,24.08,1300.0,24.0699,24.0899,24.0699,24.0799,1300.0
2005-08-29 09:55:00,24.09,24.13,24.08,24.09,5900.0,24.0899,24.1299,24.0799,24.0899,5900.0
2005-08-29 10:00:00,24.12,24.14,24.09,24.12,3100.0,24.1199,24.1399,24.0899,24.1199,3100.0
2005-08-29 10:05:00,24.11,24.12,24.1,24.1,1700.0,24.1099,24.1199,24.0999,24.0999,1700.0
2005-08-29 10:10:00,24.11,24.15,24.11,24.15,1800.0,24.1099,24.1499,24.1099,24.1499,1800.0
2005-08-29 10:15:00,24.14,24.15,24.14,24.15,900.0,24.1399,24.1499,24.1399,24.1499,900.0
2005-08-29 10:20:00,24.12,24.14,24.12,24.14,1200.0,24.1199,24.1399,24.1199,24.1399,1200.0
2005-08-29 10:25:00,24.14,24.15,24.13,24.15,3700.0,24.1399,24.1499,24.1299,24.1499,3700.0
2005-08-29 10:30:00,24.14,24.15,24.14,24.15,2200.0,24.1399,24.1499,24.1399,24.1499,2200.0
2005-08-29 10:35:00,24.14,24.15,24.14,24.14,4100.0,24.1399,24.1499,24.1399,24.1399,4100.0
2005-08-29 10:40:00,24.15,24.17,24.07,24.09,21000.0,24.1499,24.1699,24.0699,24.0899,21000.0
2005-08-29 10:45:00,24.09,24.13,24.06,24.13,5200.0,24.0899,24.1299,24.0599,24.1299,5200.0
2005-08-29 10:50:00,24.15,24.15,24.13,24.15,1600.0,24.1499,24.1499,24.1299,24.1499,1600.0
2005-08-29 10:55:00,24.15,24.15,24.14,24.15,2200.0,24.1499,24.1499,24.1399,24.1499,2200.0
2005-08-29 11:00:00,24.14,24.15,24.12,24.12,2100.0,24.1399,24.1499,24.1199,24.1199,2100.0
2005-08-29 11:05:00,24.11,24.16,24.11,24.16,2200.0,24.1099,24.1599,24.1099,24.1599,2200.0
2005-08-29 11:10:00,24.15,24.16,24.12,24.12,1500.0,24.1499,24.1599,24.1199,24.1199,1500.0
2005-08-29 11:15:00,24.12,24.13,24.1,24.1,2000.0,24.1199,24.1299,24.0999,24.0999,2000.0
2005-08-29 11:20:00,24.1,24.11,24.09,24.11,2000.0,24.0999,24.1099,24.0899,24.1099,2000.0
2005-08-29 11:25:00,24.12,24.12,24.08,24.08,700.0,24.1199,24.1199,24.0799,24.0799,700.0
2005-08-29 11:30:00,24.11,24.15,24.11,24.15,3600.0,24.1099,24.1499,24.1099,24.1499,3600.0
2005-08-29 11:35:00,24.15,24.15,24.15,24.15,200.0,24.1499,24.1499,24.1499,24.1499,200.0
2005-08-29 11:40:00,24.13,24.13,24.12,24.12,500.0,24.1299,24.1299,24.1199,24.1199,500.0
2005-08-29 11:45:00,24.13,24.17,24.13,24.15,6100.0,24.1299,24.1699,24.1299,24.1499,6100.0
2005-08-29 11:50:00,24.14,24.15,24.13,24.13,1900.0,24.1399,24.1499,24.1299,24.1299,1900.0
2005-08-29 11:55:00,24.12,24.13,24.12,24.12,600.0,24.1199,24.1299,24.1199,24.1199,600.0
2005-08-29 12:00:00,24.13,24.13,24.13,24.13,100.0,24.1299,24.1299,24.1299,24.1299,100.0
2005-08-29 12:05:00,24.15,24.15,24.13,24.13,1900.0,24.1499,24.1499,24.1299,24.1299,1900.0
2005-08-29 12:10:00,24.12,24.16,24.12,24.13,1900.0,24.1199,24.1599,24.1199,24.1299,1900.0
2005-08-29 12:15:00,24.16,24.16,24.16,24.16,200.0,24.1599,24.1599,24.1599,24.1599,200.0
2005-08-29 12:20:00,24.15,24.15,24.14,24.14,200.0,24.1499,24.1499,24.1399,24.1399,200.0
2005-08-29 12:25:00,24.15,24.15,24.14,24.14,1100.0,24.1499,24.1499,24.1399,24.1399,1100.0
2005-08-29 12:30:00,24.16,24.16,24.16,24.16,200.0,24.1599,24.1599,24.1599,24.1599,200.0
2005-08-29 12:35:00,24.18,24.18,24.18,24.18,400.0,24.1799,24.1799,24.1799,24.1799,400.0
2005-08-29 12:40:00,24.18,24.18,24.16,24.16,200.0,24.1799,24.1799,24.1599,24.1599,200.0
2005-08-29 12:45:00,24.16,24.17,24.16,24.17,400.0,24.1599,24.1699,24.1599,24.1699,400.0
2005-08-29 12:50:00,24.16,24.18,24.16,24.18,1200.0,24.1599,24.1799,24.1599,24.1799,1200.0
2005-08-29 12:55:00,24.18,24.18,24.18,24.18,0.0,24.1799,24.1799,24.1799,24.1799,0.0
2005-08-29 13:00:00,24.18,24.22,24.18,24.22,2600.0,24.1799,24.2199,24.1799,24.2199,2600.0
2005-08-29 13:05:00,24.21,24.27,24.21,24.27,2000.0,24.2099,24.2699,24.2099,24.2699,2000.0
2005-08-29 13:10:00,24.29,24.31,24.29,24.3,1900.0,24.2899,24.3099,24.2899,24.2999,1900.0
2005-08-29 13:15:00,24.33,24.37,24.33,24.37,2300.0,24.3299,24.3698,24.3299,24.3698,2300.0
2005-08-29 13:20:00,24.37,24.37,24.36,24.36,1800.0,24.3698,24.3698,24.3598,24.3598,1800.0
2005-08-29 13:25:00,24.37,24.38,24.37,24.38,1100.0,24.3698,24.3798,24.3698,24.3798,1100.0
2005-08-29 13:30:00,24.37,24.4,24.37,24.4,800.0,24.3698,24.3998,24.3698,24.3998,800.0
2005-08-29 13:35:00,24.4,24.4,24.38,24.4,1500.0,24.3998,24.3998,24.3798,24.3998,1500.0
2005-08-29 13:40:00,24.4,24.42,24.4,24.42,1900.0,24.3998,24.4198,24.3998,24.4198,1900.0
2005-08-29 13:45:00,24.44,24.47,24.42,24.46,4600.0,24.4398,24.4698,24.4198,24.4598,4600.0
2005-08-29 13:50:00,24.47,24.47,24.47,24.47,600.0,24.4698,24.4698,24.4698,24.4698,600.0
2005-08-29 13:55:00,24.45,24.46,24.44,24.45,1800.0,24.4498,24.4598,24.4398,24.4498,1800.0
2005-08-29 14:00:00,24.44,24.44,24.44,24.44,500.0,24.4398,24.4398,24.4398,24.4398,500.0
2005-08-29 14:05:00,24.44,24.44,24.44,24.44,1100.0,24.4398,24.4398,24.4398,24.4398,1100.0
2005-08-29 14:10:00,24.44,24.45,24.44,24.45,700.0,24.4398,24.4498,24.4398,24.4498,700.0
2005-08-29 14:15:00,24.44,24.44,24.44,24.44,500.0,24.4398,24.4398,24.4398,24.4398,500.0
2005-08-29 14:20:00,24.43,24.43,24.42,24.42,1000.0,24.4298,24.4298,24.4198,24.4198,1000.0
2005-08-29 14:25:00,24.41,24.41,24.4,24.4,500.0,24.4098,24.4098,24.3998,24.3998,500.0
2005-08-29 14:30:00,24.39,24.39,24.37,24.37,500.0,24.3898,24.3898,24.3698,24.3698,500.0
2005-08-29 14:35:00,24.35,24.35,24.33,24.34,1200.0,24.3498,24.3498,24.3299,24.3398,1200.0
2005-08-29 14:40:00,24.33,24.33,24.33,24.33,700.0,24.3299,24.3299,24.3299,24.3299,700.0
2005-08-29 14:45:00,24.33,24.33,24.32,24.33,1400.0,24.3299,24.3299,24.3199,24.3299,1400.0
2005-08-29 14:50:00,24.31,24.32,24.27,24.27,2500.0,24.3099,24.3199,24.2699,24.2699,2500.0
2005-08-29 14:55:00,24.27,24.28,24.2,24.24,14500.0,24.2699,24.2799,24.1999,24.2399,14500.0
2005-08-29 15:00:00,24.22,24.24,24.2,24.21,7300.0,24.2199,24.2399,24.1999,24.2099,7300.0
2005-08-29 15:05:00,24.22,24.24,24.2,24.2,4000.0,24.2199,24.2399,24.1999,24.1999,4000.0
2005-08-29 15:10:00,24.2,24.21,24.14,24.15,8300.0,24.1999,24.2099,24.1399,24.1499,8300.0
2005-08-29 15:15:00,24.14,24.18,24.14,24.15,5700.0,24.1399,24.1799,24.1399,24.1499,5700.0
2005-08-29 15:20:00,24.16,24.22,24.16,24.2,8100.0,24.1599,24.2199,24.1599,24.1999,8100.0
2005-08-29 15:25:00,24.19,24.22,24.18,24.2,9100.0,24.1899,24.2199,24.1799,24.1999,9100.0
2005-08-29 15:30:00,24.19,24.2,24.18,24.18,14300.0,24.1899,24.1999,24.1799,24.1799,14300.0
2005-08-29 15:35:00,24.17,24.24,24.17,24.21,53200.0,24.1699,24.2399,24.1699,24.2099,53200.0
2005-08-29 15:40:00,24.19,24.21,24.18,24.2,5400.0,24.1899,24.2099,24.1799,24.1999,5400.0
2005-08-29 15:45:00,24.2,24.33,24.19,24.26,13300.0,24.1999,24.3299,24.1899,24.2599,13300.0
2005-08-29 15:50:00,24.27,24.36,24.22,24.34,50300.0,24.2699,24.3598,24.2199,24.3398,50300.0
2005-08-29 15:55:00,24.35,24.37,24.23,24.35,29900.0,24.3498,24.3698,24.2299,24.3498,29900.0
2005-08-30 09:30:00,24.2,24.44,24.2,24.43,4100.0,24.1999,24.4398,24.1999,24.4298,4100.0
2005-08-30 09:35:00,24.43,24.59,24.25,24.42,32500.0,24.4298,24.5898,24.2499,24.4198,32500.0
2005-08-30 09:40:00,24.39,24.5,24.28,24.49,14100.0,24.3898,24.4998,24.2799,24.4898,14100.0
2005-08-30 09:45:00,24.49,24.49,24.36,24.4,10200.0,24.4898,24.4898,24.3598,24.3998,10200.0
2005-08-30 09:50:00,24.39,24.43,24.37,24.39,5800.0,24.3898,24.4298,24.3698,24.3898,5800.0
2005-08-30 09:55:00,24.4,24.47,24.38,24.41,10400.0,24.3998,24.4698,24.3798,24.4098,10400.0
2005-08-30 10:00:00,24.35,24.4,24.23,24.28,6300.0,24.3498,24.3998,24.2299,24.2799,6300.0
2005-08-30 10:05:00,24.28,24.34,24.28,24.3,5600.0,24.2799,24.3398,24.2799,24.2999,5600.0
2005-08-30 10:10:00,24.31,24.31,24.28,24.28,3900.0,24.3099,24.3099,24.2799,24.2799,3900.0
2005-08-30 10:15:00,24.27,24.32,24.27,24.27,7000.0,24.2699,24.3199,24.2699,24.2699,7000.0
2005-08-30 10:20:00,24.26,24.29,24.26,24.29,1800.0,24.2599,24.2899,24.2599,24.2899,1800.0
2005-08-30 10:25:00,24.29,24.3,24.28,24.28,2200.0,24.2899,24.2999,24.2799,24.2799,2200.0
2005-08-30 10:30:00,24.28,24.28,24.24,24.24,5300.0,24.2799,24.2799,24.2399,24.2399,5300.0
2005-08-30 10:35:00,24.24,24.25,24.21,24.21,5300.0,24.2399,24.2499,24.2099,24.2099,5300.0
2005-08-30 10:40:00,24.2,24.2,24.19,24.19,2000.0,24.1999,24.1999,24.1899,24.1899,2000.0
2005-08-30 10:45:00,24.19,24.19,24.16,24.17,2100.0,24.1899,24.1899,24.1599,24.1699,2100.0
2005-08-30 10:50:00,24.16,24.19,24.16,24.19,2900.0,24.1599,24.1899,24.1599,24.1899,2900.0
2005-08-30 10:55:00,24.19,24.22,24.18,24.22,1800.0,24.1899,24.2199,24.1799,24.2199,1800.0
2005-08-30 11:00:00,24.23,24.42,24.22,24.3,10700.0,24.2299,24.4198,24.2199,24.2999,10700.0
2005-08-30 11:05:00,24.3,24.3,24.26,24.26,2400.0,24.2999,24.2999,24.2599,24.2599,2400.0
2005-08-30 11:10:00,24.26,24.26,24.25,24.26,2300.0,24.2599,24.2599,24.2499,24.2599,2300.0
2005-08-30 11:15:00,24.25,24.25,24.13,24.18,32000.0,24.2499,24.2499,24.1299,24.1799,32000.0
2005-08-30 11:20:00,24.18,24.22,24.18,24.22,4000.0,24.1799,24.2199,24.1799,24.2199,4000.0
2005-08-30 11:25:00,24.22,24.22,24.19,24.22,4300.0,24.2199,24.2199,24.1899,24.2199,4300.0
2005-08-30 11:30:00,24.24,24.24,24.19,24.2,12100.0,24.2399,24.2399,24.1899,24.1999,12100.0
2005-08-30 11:35:00,24.19,24.23,24.19,24.21,5500.0,24.1899,24.2299,24.1899,24.2099,5500.0
2005-08-30 11:40:00,24.2,24.23,24.2,24.23,2200.0,24.1999,24.2299,24.1999,24.2299,2200.0
2005-08-30 11:45:00,24.23,24.23,24.21,24.21,3800.0,24.2299,24.2299,24.2099,24.2099,3800.0
2005-08-30 11:50:00,24.22,24.23,24.22,24.22,2100.0,24.2199,24.2299,24.2199,24.2199,2100.0
2005-08-30 11:55:00,24.22,24.22,24.19,24.19,2500.0,24.2199,24.2199,24.1899,24.1899,2500.0
2005-08-30 12:00:00,24.2,24.2,24.19,24.2,2500.0,24.1999,24.1999,24.1899,24.1999,2500.0
2005-08-30 12:05:00,24.2,24.2,24.19,24.2,3200.0,24.1999,24.1999,24.1899,24.1999,3200.0
2005-08-30 12:10:00,24.19,24.2,24.19,24.19,1500.0,24.1899,24.1999,24.1899,24.1899,1500.0
2005-08-30 12:15:00,24.19,24.2,24.19,24.2,1500.0,24.1899,24.1999,24.1899,24.1999,1500.0
2005-08-30 12:20:00,24.2,24.2,24.19,24.2,1700.0,24.1999,24.1999,24.1899,24.1999,1700.0
2005-08-30 12:25:00,24.2,24.2,24.18,24.18,4100.0,24.1999,24.1999,24.1799,24.1799,4100.0
2005-08-30 12:30:00,24.18,24.19,24.16,24.18,4600.0,24.1799,24.1899,24.1599,24.1799,4600.0
2005-08-30 12:35:00,24.18,24.19,24.18,24.18,3400.0,24.1799,24.1899,24.1799,24.1799,3400.0
2005-08-30 12:40:00,24.18,24.18,24.17,24.18,2900.0,24.1799,24.1799,24.1699,24.1799,2900.0
2005-08-30 12:45:00,24.18,24.18,24.17,24.18,3000.0,24.1799,24.1799,24.1699,24.1799,3000.0
2005-08-30 12:50:00,24.18,24.18,24.18,24.18,1700.0,24.1799,24.1799,24.1799,24.1799,1700.0
2005-08-30 12:55:00,24.18,24.18,24.18,24.18,1000.0,24.1799,24.1799,24.1799,24.1799,1000.0
2005-08-30 13:00:00,24.18,24.18,24.16,24.17,8600.0,24.1799,24.1799,24.1599,24.1699,8600.0
2005-08-30 13:05:00,24.17,24.17,24.07,24.07,9600.0,24.1699,24.1699,24.0699,24.0699,9600.0
2005-08-30 13:10:00,24.1,24.15,24.1,24.15,3600.0,24.0999,24.1499,24.0999,24.1499,3600.0
2005-08-30 13:15:00,24.13,24.13,24.1,24.1,7300.0,24.1299,24.1299,24.0999,24.0999,7300.0
2005-08-30 13:20:00,24.1,24.1,24.09,24.09,1100.0,24.0999,24.0999,24.0899,24.0899,1100.0
2005-08-30 13:25:00,24.1,24.1,24.08,24.09,3900.0,24.0999,24.0999,24.0799,24.0899,3900.0
2005-08-30 13:30:00,24.09,24.09,24.0,24.02,18800.0,24.0899,24.0899,23.9999,24.0199,18800.0
2005-08-30 13:35:00,24.03,24.1,24.01,24.1,15000.0,24.0299,24.0999,24.0099,24.0999,15000.0
2005-08-30 13:40:00,24.11,24.11,24.1,24.1,3800.0,24.1099,24.1099,24.0999,24.0999,3800.0
2005-08-30 13:45:00,24.1,24.1,24.1,24.1,1600.0,24.0999,24.0999,24.0999,24.0999,1600.0
2005-08-30 13:50:00,24.1,24.1,24.09,24.1,2100.0,24.0999,24.0999,24.0899,24.0999,2100.0
2005-08-30 13:55:00,24.1,24.1,24.09,24.1,3700.0,24.0999,24.0999,24.0899,24.0999,3700.0
2005-08-30 14:00:00,24.1,24.1,24.09,24.1,1900.0,24.0999,24.0999,24.0899,24.0999,1900.0
2005-08-30 14:05:00,24.09,24.1,24.05,24.07,10500.0,24.0899,24.0999,24.0499,24.0699,10500.0
2005-08-30 14:10:00,24.07,24.1,24.06,24.08,4000.0,24.0699,24.0999,24.0599,24.0799,4000.0
2005-08-30 14:15:00,24.08,24.08,24.06,24.07,4300.0,24.0799,24.0799,24.0599,24.0699,4300.0
2005-08-30 14:20:00,24.07,24.07,24.03,24.03,5100.0,24.0699,24.0699,24.0299,24.0299,5100.0
2005-08-30 14:25:00,24.03,24.06,24.03,24.04,7900.0,24.0299,24.0599,24.0299,24.0399,7900.0
2005-08-30 14:30:00,24.06,24.07,24.06,24.07,5400.0,24.0599,24.0699,24.0599,24.0699,5400.0
2005-08-30 14:35:00,24.07,24.08,24.07,24.07,2400.0,24.0699,24.0799,24.0699,24.0699,2400.0
2005-08-30 14:40:00,24.08,24.14,24.07,24.14,6900.0,24.0799,24.1399,24.0699,24.1399,6900.0
2005-08-30 14:45:00,24.14,24.14,24.09,24.1,5200.0,24.1399,24.1399,24.0899,24.0999,5200.0
2005-08-30 14:50:00,24.1,24.1,24.07,24.07,2200.0,24.0999,24.0999,24.0699,24.0699,2200.0
2005-08-30 14:55:00,24.07,24.07,24.02,24.02,6200.0,24.0699,24.0699,24.0199,24.0199,6200.0
2005-08-30 15:00:00,24.02,24.03,23.97,24.0,21300.0,24.0199,24.0299,23.9699,23.9999,21300.0
2005-08-30 15:05:00,23.99,23.99,23.95,23.98,8100.0,23.9899,23.9899,23.9499,23.9799,8100.0
2005-08-30 15:10:00,23.99,23.99,23.92,23.93,22500.0,23.9899,23.9899,23.9199,23.9299,22500.0
2005-08-30 15:15:00,23.93,23.96,23.93,23.94,5500.0,23.9299,23.9599,23.9299,23.9399,5500.0
2005-08-30 15:20:00,23.95,23.96,23.93,23.94,13300.0,23.9499,23.9599,23.9299,23.9399,13300.0
2005-08-30 15:25:00,23.96,23.96,23.94,23.95,10300.0,23.9599,23.9599,23.9399,23.9499,10300.0
2005-08-30 15:30:00,23.95,23.96,23.92,23.93,21600.0,23.9499,23.9599,23.9199,23.9299,21600.0
2005-08-30 15:35:00,23.93,23.93,23.92,23.93,19700.0,23.9299,23.9299,23.9199,23.9299,19700.0
2005-08-30 15:40:00,23.93,23.93,23.92,23.93,14300.0,23.9299,23.9299,23.9199,23.9299,14300.0
2005-08-30 15:45:00,23.93,24.0,23.9,23.9,46500.0,23.9299,23.9999,23.8999,23.8999,46500.0
2005-08-30 15:50:00,23.9,23.93,23.88,23.88,63300.0,23.8999,23.9299,23.8799,23.8799,63300.0
2005-08-30 15:55:00,23.89,23.91,23.88,23.9,36300.0,23.8899,23.9099,23.8799,23.8999,36300.0
2005-08-31 09:30:00,24.0,24.02,23.59,23.73,347500.0,23.9999,24.0199,23.5899,23.7299,347500.0
2005-08-31 09:35:00,23.73,23.8,23.59,23.59,11500.0,23.7299,23.7999,23.5899,23.5899,11500.0
2005-08-31 09:40:00,23.58,23.6,23.57,23.59,27400.0,23.5799,23.5999,23.5699,23.5899,27400.0
2005-08-31 09:45:00,23.58,23.58,23.5,23.52,41300.0,23.5799,23.5799,23.4999,23.5199,41300.0
2005-08-31 09:50:00,23.53,23.53,23.5,23.51,29300.0,23.5299,23.5299,23.4999,23.5099,29300.0
2005-08-31 09:55:00,23.51,23.65,23.5,23.6,68600.0,23.5099,23.6499,23.4999,23.5999,68600.0
2005-08-31 10:00:00,23.6,23.84,23.6,23.78,46700.0,23.5999,23.8399,23.5999,23.7799,46700.0
2005-08-31 10:05:00,23.78,23.8,23.69,23.72,10600.0,23.7799,23.7999,23.6899,23.7199,10600.0
2005-08-31 10:10:00,23.72,23.73,23.64,23.65,13000.0,23.7199,23.7299,23.6399,23.6499,13000.0
2005-08-31 10:15:00,23.62,23.64,23.57,23.57,13500.0,23.6199,23.6399,23.5699,23.5699,13500.0
2005-08-31 10:20:00,23.57,23.57,23.49,23.5,14100.0,23.5699,23.5699,23.4899,23.4999,14100.0
2005-08-31 10:25:00,23.49,23.59,23.45,23.51,22700.0,23.4899,23.5899,23.4499,23.5099,22700.0
2005-08-31 10:30:00,23.51,23.6,23.51,23.58,21100.0,23.5099,23.5999,23.5099,23.5799,21100.0
2005-08-31 10:35:00,23.56,23.6,23.5,23.55,35500.0,23.5599,23.5999,23.4999,23.5499,35500.0
2005-08-31 10:40:00,23.58,23.61,23.55,23.61,20200.0,23.5799,23.6099,23.5499,23.6099,20200.0
2005-08-31 10:45:00,23.61,23.67,23.6,23.61,27700.0,23.6099,23.6699,23.5999,23.6099,27700.0
2005-08-31 10:50:00,23.61,23.7,23.61,23.69,15600.0,23.6099,23.6999,23.6099,23.6899,15600.0
2005-08-31 10:55:00,23.69,23.71,23.66,23.68,13500.0,23.6899,23.7099,23.6599,23.6799,13500.0
2005-08-31 11:00:00,23.68,23.82,23.66,23.82,22500.0,23.6799,23.8199,23.6599,23.8199,22500.0
2005-08-31 11:05:00,23.82,23.98,23.82,23.95,18700.0,23.8199,23.9799,23.8199,23.9499,18700.0
2005-08-31 11:10:00,23.95,23.96,23.86,23.88,15500.0,23.9499,23.9599,23.8599,23.8799,15500.0
2005-08-31 11:15:00,23.88,23.88,23.82,23.85,7800.0,23.8799,23.8799,23.8199,23.8499,7800.0
2005-08-31 11:20:00,23.85,23.88,23.84,23.86,7900.0,23.8499,23.8799,23.8399,23.8599,7900.0
2005-08-31 11:25:00,23.86,23.87,23.86,23.86,6400.0,23.8599,23.8699,23.8599,23.8599,6400.0
2005-08-31 11:30:00,23.87,23.87,23.86,23.87,2400.0,23.8699,23.8699,23.8599,23.8699,2400.0
2005-08-31 11:35:00,23.87,23.88,23.87,23.88,3600.0,23.8699,23.8799,23.8699,23.8799,3600.0
2005-08-31 11:40:00,23.87,23.96,23.86,23.95,36000.0,23.8699,23.9599,23.8599,23.9499,36000.0
2005-08-31 11:45:00,23.97,24.0,23.9,23.99,11400.0,23.9699,23.9999,23.8999,23.9899,11400.0
2005-08-31 11:50:00,24.0,24.0,23.86,23.86,40200.0,23.9999,23.9999,23.8599,23.8599,40200.0
2005-08-31 11:55:00,23.88,23.91,23.75,23.75,15700.0,23.8799,23.9099,23.7499,23.7499,15700.0
2005-08-31 12:00:00,23.77,23.82,23.77,23.82,3700.0,23.7699,23.8199,23.7699,23.8199,3700.0
2005-08-31 12:05:00,23.82,23.84,23.7,23.8,48000.0,23.8199,23.8399,23.6999,23.7999,48000.0
2005-08-31 12:10:00,23.8,23.8,23.7,23.72,12000.0,23.7999,23.7999,23.6999,23.7199,12000.0
2005-08-31 12:15:00,23.71,23.74,23.71,23.72,4800.0,23.7099,23.7399,23.7099,23.7199,4800.0
2005-08-31 12:20:00,23.73,23.75,23.71,23.75,7700.0,23.7299,23.7499,23.7099,23.7499,7700.0
2005-08-31 12:25:00,23.75,23.75,23.65,23.65,9800.0,23.7499,23.7499,23.6499,23.6499,9800.0
2005-08-31 12:30:00,23.66,23.7,23.65,23.7,11000.0,23.6599,23.6999,23.6499,23.6999,11000.0
2005-08-31 12:35:00,23.69,23.74,23.66,23.74,10400.0,23.6899,23.7399,23.6599,23.7399,10400.0
2005-08-31 12:40:00,23.74,23.75,23.7,23.74,5000.0,23.7399,23.7499,23.6999,23.7399,5000.0
2005-08-31 12:45:00,23.75,23.76,23.74,23.75,13900.0,23.7499,23.7599,23.7399,23.7499,13900.0
2005-08-31 12:50:00,23.75,23.77,23.71,23.75,9100.0,23.7499,23.7699,23.7099,23.7499,9100.0
2005-08-31 12:55:00,23.74,23.75,23.73,23.73,14100.0,23.7399,23.7499,23.7299,23.7299,14100.0
2005-08-31 13:00:00,23.73,23.76,23.73,23.75,30900.0,23.7299,23.7599,23.7299,23.7499,30900.0
2005-08-31 13:05:00,23.75,23.79,23.75,23.79,6100.0,23.7499,23.7899,23.7499,23.7899,6100.0
2005-08-31 13:10:00,23.8,23.83,23.8,23.8,17900.0,23.7999,23.8299,23.7999,23.7999,17900.0
2005-08-31 13:15:00,23.8,23.8,23.79,23.79,20000.0,23.7999,23.7999,23.7899,23.7899,20000.0
2005-08-31 13:20:00,23.78,23.79,23.74,23.77,3900.0,23.7799,23.7899,23.7399,23.7699,3900.0
2005-08-31 13:25:00,23.77,23.77,23.74,23.74,3500.0,23.7699,23.7699,23.7399,23.7399,3500.0
2005-08-31 13:30:00,23.75,23.76,23.73,23.75,38600.0,23.7499,23.7599,23.7299,23.7499,38600.0
2005-08-31 13:35:00,23.74,23.75,23.73,23.73,8300.0,23.7399,23.7499,23.7299,23.7299,8300.0
2005-08-31 13:40:00,23.73,23.75,23.72,23.74,10600.0,23.7299,23.7499,23.7199,23.7399,10600.0
2005-08-31 13:45:00,23.74,23.75,23.7,23.7,12700.0,23.7399,23.7499,23.6999,23.6999,12700.0
2005-08-31 13:50:00,23.7,23.72,23.68,23.72,20300.0,23.6999,23.7199,23.6799,23.7199,20300.0
2005-08-31 13:55:00,23.72,23.74,23.71,23.71,24600.0,23.7199,23.7399,23.7099,23.7099,24600.0
2005-08-31 14:00:00,23.72,23.73,23.71,23.73,25500.0,23.7199,23.7299,23.7099,23.7299,25500.0
2005-08-31 14:05:00,23.73,23.75,23.73,23.75,30200.0,23.7299,23.7499,23.7299,23.7499,30200.0
2005-08-31 14:10:00,23.74,23.75,23.73,23.73,12600.0,23.7399,23.7499,23.7299,23.7299,12600.0
2005-08-31 14:15:00,23.73,23.75,23.69,23.73,9500.0,23.7299,23.7499,23.6899,23.7299,9500.0
2005-08-31 14:20:00,23.75,23.75,23.71,23.72,2400.0,23.7499,23.7499,23.7099,23.7199,2400.0
2005-08-31 14:25:00,23.71,23.74,23.71,23.72,4200.0,23.7099,23.7399,23.7099,23.7199,4200.0
2005-08-31 14:30:00,23.72,23.75,23.72,23.74,14700.0,23.7199,23.7499,23.7199,23.7399,14700.0
2005-08-31 14:35:00,23.74,23.74,23.72,23.72,13000.0,23.7399,23.7399,23.7199,23.7199,13000.0
2005-08-31 14:40:00,23.72,23.74,23.72,23.74,3400.0,23.7199,23.7399,23.7199,23.7399,3400.0
2005-08-31 14:45:00,23.74,23.79,23.74,23.79,6300.0,23.7399,23.7899,23.7399,23.7899,6300.0
2005-08-31 14:50:00,23.79,23.81,23.79,23.8,5900.0,23.7899,23.8099,23.7899,23.7999,5900.0
2005-08-31 14:55:00,23.79,23.8,23.76,23.76,6200.0,23.7899,23.7999,23.7599,23.7599,6200.0
2005-08-31 15:00:00,23.78,23.79,23.77,23.79,8700.0,23.7799,23.7899,23.7699,23.7899,8700.0
2005-08-31 15:05:00,23.79,23.79,23.77,23.79,13300.0,23.7899,23.7899,23.7699,23.7899,13300.0
2005-08-31 15:10:00,23.79,23.8,23.78,23.8,13000.0,23.7899,23.7999,23.7799,23.7999,13000.0
2005-08-31 15:15:00,23.8,23.81,23.79,23.79,10100.0,23.7999,23.8099,23.7899,23.7899,10100.0
2005-08-31 15:20:00,23.79,23.8,23.79,23.8,20500.0,23.7899,23.7999,23.7899,23.7999,20500.0
2005-08-31 15:25:00,23.8,23.8,23.79,23.8,13700.0,23.7999,23.7999,23.7899,23.7999,13700.0
2005-08-31 15:30:00,23.8,23.8,23.79,23.8,8000.0,23.7999,23.7999,23.7899,23.7999,8000.0
2005-08-31 15:35:00,23.8,23.8,23.79,23.8,11000.0,23.7999,23.7999,23.7899,23.7999,11000.0
2005-08-31 15:40:00,23.8,23.8,23.79,23.8,13000.0,23.7999,23.7999,23.7899,23.7999,13000.0
2005-08-31 15:45:00,23.8,23.8,23.71,23.77,44000.0,23.7999,23.7999,23.7099,23.7699,44000.0
2005-08-31 15:50:00,23.75,23.78,23.75,23.77,29300.0,23.7499,23.7799,23.7499,23.7699,29300.0
2005-08-31 15:55:00,23.78,23.8,23.73,23.8,44300.0,23.7799,23.7999,23.7299,23.7999,44300.0
2005-09-01 09:30:00,23.7,23.77,23.63,23.63,18000.0,23.6999,23.7699,23.6299,23.6299,18000.0
2005-09-01 09:35:00,23.64,23.66,23.47,23.47,96000.0,23.6399,23.6599,23.4699,23.4699,96000.0
2005-09-01 09:40:00,23.48,23.55,23.47,23.48,165700.0,23.4799,23.5499,23.4699,23.4799,165700.0
2005-09-01 09:45:00,23.47,23.5,23.45,23.48,87000.0,23.4699,23.4999,23.4499,23.4799,87000.0
2005-09-01 09:50:00,23.5,23.5,23.49,23.5,6700.0,23.4999,23.4999,23.4899,23.4999,6700.0
2005-09-01 09:55:00,23.5,23.6,23.5,23.56,2900.0,23.4999,23.5999,23.4999,23.5599,2900.0
2005-09-01 10:00:00,23.58,23.58,23.42,23.5,14400.0,23.5799,23.5799,23.4199,23.4999,14400.0
2005-09-01 10:05:00,23.5,23.52,23.48,23.52,25900.0,23.4999,23.5199,23.4799,23.5199,25900.0
2005-09-01 10:10:00,23.52,23.66,23.52,23.66,5400.0,23.5199,23.6599,23.5199,23.6599,5400.0
2005-09-01 10:15:00,23.7,23.9,23.65,23.86,17800.0,23.6999,23.8999,23.6499,23.8599,17800.0
2005-09-01 10:20:00,23.88,23.91,23.85,23.85,7200.0,23.8799,23.9099,23.8499,23.8499,7200.0
2005-09-01 10:25:00,23.86,23.92,23.86,23.9,16000.0,23.8599,23.9199,23.8599,23.8999,16000.0
2005-09-01 10:30:00,23.9,23.92,23.89,23.9,4900.0,23.8999,23.9199,23.8899,23.8999,4900.0
2005-09-01 10:35:00,23.91,23.98,23.91,23.94,38800.0,23.9099,23.9799,23.9099,23.9399,38800.0
2005-09-01 10:40:00,23.95,23.96,23.94,23.94,9700.0,23.9499,23.9599,23.9399,23.9399,9700.0
2005-09-01 10:45:00,23.96,24.0,23.95,23.95,22600.0,23.9599,23.9999,23.9499,23.9499,22600.0
2005-09-01 10:50:00,23.94,23.95,23.9,23.91,65300.0,23.9399,23.9499,23.8999,23.9099,65300.0
2005-09-01 10:55:00,23.92,23.94,23.78,23.86,23500.0,23.9199,23.9399,23.7799,23.8599,23500.0
2005-09-01 11:00:00,23.87,23.92,23.8,23.91,19400.0,23.8699,23.9199,23.7999,23.9099,19400.0
2005-09-01 11:05:00,23.89,23.91,23.76,23.79,16300.0,23.8899,23.9099,23.7599,23.7899,16300.0
2005-09-01 11:10:00,23.82,23.87,23.81,23.85,8000.0,23.8199,23.8699,23.8099,23.8499,8000.0
2005-09-01 11:15:00,23.85,23.86,23.78,23.78,19400.0,23.8499,23.8599,23.7799,23.7799,19400.0
2005-09-01 11:20:00,23.78,23.9,23.76,23.78,33600.0,23.7799,23.8999,23.7599,23.7799,33600.0
2005-09-01 11:25:00,23.77,23.77,23.7,23.72,5800.0,23.7699,23.7699,23.6999,23.7199,5800.0
2005-09-01 11:30:00,23.72,23.73,23.64,23.71,9400.0,23.7199,23.7299,23.6399,23.7099,9400.0
2005-09-01 11:35:00,23.7,23.73,23.68,23.73,3800.0,23.6999,23.7299,23.6799,23.7299,3800.0
2005-09-01 11:40:00,23.73,23.73,23.68,23.68,7500.0,23.7299,23.7299,23.6799,23.6799,7500.0
2005-09-01 11:45:00,23.69,23.69,23.6,23.6,16100.0,23.6899,23.6899,23.5999,23.5999,16100.0
2005-09-01 11:50:00,23.61,23.63,23.58,23.58,8500.0,23.6099,23.6299,23.5799,23.5799,8500.0
2005-09-01 11:55:00,23.58,23.58,23.57,23.57,3000.0,23.5799,23.5799,23.5699,23.5699,3000.0
2005-09-01 12:00:00,23.58,23.58,23.53,23.54,10800.0,23.5799,23.5799,23.5299,23.5399,10800.0
2005-09-01 12:05:00,23.54,23.58,23.54,23.58,11500.0,23.5399,23.5799,23.5399,23.5799,11500.0
2005-09-01 12:10:00,23.59,23.65,23.59,23.65,7000.0,23.5899,23.6499,23.5899,23.6499,7000.0
2005-09-01 12:15:00,23.65,23.67,23.65,23.67,2700.0,23.6499,23.6699,23.6499,23.6699,2700.0
2005-09-01 12:20:00,23.68,23.71,23.6,23.69,11600.0,23.6799,23.7099,23.5999,23.6899,11600.0
2005-09-01 12:25:00,23.7,23.7,23.69,23.69,2000.0,23.6999,23.6999,23.6899,23.6899,2000.0
2005-09-01 12:30:00,23.69,23.7,23.69,23.7,4200.0,23.6899,23.6999,23.6899,23.6999,4200.0
2005-09-01 12:35:00,23.7,23.73,23.7,23.72,8600.0,23.6999,23.7299,23.6999,23.7199,8600.0
2005-09-01 12:40:00,23.72,23.75,23.71,23.75,3000.0,23.7199,23.7499,23.7099,23.7499,3000.0
2005-09-01 12:45:00,23.75,23.75,23.75,23.75,700.0,23.7499,23.7499,23.7499,23.7499,700.0
2005-09-01 12:50:00,23.75,23.77,23.75,23.76,4200.0,23.7499,23.7699,23.7499,23.7599,4200.0
2005-09-01 12:55:00,23.76,23.77,23.68,23.69,6300.0,23.7599,23.7699,23.6799,23.6899,6300.0
2005-09-01 13:00:00,23.69,23.74,23.69,23.73,3300.0,23.6899,23.7399,23.6899,23.7299,3300.0
2005-09-01 13:05:00,23.73,23.76,23.73,23.76,6600.0,23.7299,23.7599,23.7299,23.7599,6600.0
2005-09-01 13:10:00,23.77,23.85,23.77,23.84,3600.0,23.7699,23.8499,23.7699,23.8399,3600.0
2005-09-01 13:15:00,23.85,23.86,23.84,23.85,4000.0,23.8499,23.8599,23.8399,23.8499,4000.0
2005-09-01 13:20:00,23.85,23.85,23.83,23.83,3900.0,23.8499,23.8499,23.8299,23.8299,3900.0
2005-09-01 13:25:00,23.83,23.84,23.82,23.82,3100.0,23.8299,23.8399,23.8199,23.8199,3100.0
2005-09-01 13:30:00,23.82,23.82,23.79,23.8,4700.0,23.8199,23.8199,23.7899,23.7999,4700.0
2005-09-01 13:35:00,23.79,23.81,23.79,23.81,2100.0,23.7899,23.8099,23.7899,23.8099,2100.0
2005-09-01 13:40:00,23.8,23.8,23.78,23.79,8800.0,23.7999,23.7999,23.7799,23.7899,8800.0
2005-09-01 13:45:00,23.78,23.78,23.76,23.78,6400.0,23.7799,23.7799,23.7599,23.7799,6400.0
2005-09-01 13:50:00,23.77,23.77,23.73,23.74,7000.0,23.7699,23.7699,23.7299,23.7399,7000.0
2005-09-01 13:55:00,23.74,23.75,23.67,23.75,21500.0,23.7399,23.7499,23.6699,23.7499,21500.0
2005-09-01 14:00:00,23.75,23.75,23.71,23.74,4700.0,23.7499,23.7499,23.7099,23.7399,4700.0
2005-09-01 14:05:00,23.74,23.75,23.74,23.75,7800.0,23.7399,23.7499,23.7399,23.7499,7800.0
2005-09-01 14:10:00,23.76,23.77,23.75,23.77,5000.0,23.7599,23.7699,23.7499,23.7699,5000.0
2005-09-01 14:15:00,23.77,23.77,23.75,23.77,5700.0,23.7699,23.7699,23.7499,23.7699,5700.0
2005-09-01 14:20:00,23.76,23.78,23.72,23.73,7300.0,23.7599,23.7799,23.7199,23.7299,7300.0
2005-09-01 14:25:00,23.72,23.74,23.71,23.73,4900.0,23.7199,23.7399,23.7099,23.7299,4900.0
2005-09-01 14:30:00,23.73,23.81,23.73,23.81,10700.0,23.7299,23.8099,23.7299,23.8099,10700.0
2005-09-01 14:35:00,23.81,23.85,23.81,23.84,4800.0,23.8099,23.8499,23.8099,23.8399,4800.0
2005-09-01 14:40:00,23.85,23.93,23.85,23.87,13100.0,23.8499,23.9299,23.8499,23.8699,13100.0
2005-09-01 14:45:00,23.9,23.9,23.79,23.81,31800.0,23.8999,23.8999,23.7899,23.8099,31800.0
2005-09-01 14:50:00,23.82,23.85,23.79,23.8,8200.0,23.8199,23.8499,23.7899,23.7999,8200.0
2005-09-01 14:55:00,23.81,23.83,23.8,23.82,2700.0,23.8099,23.8299,23.7999,23.8199,2700.0
2005-09-01 15:00:00,23.81,23.82,23.78,23.79,8100.0,23.8099,23.8199,23.7799,23.7899,8100.0
2005-09-01 15:05:00,23.79,23.88,23.78,23.85,8700.0,23.7899,23.8799,23.7799,23.8499,8700.0
2005-09-01 15:10:00,23.84,23.85,23.79,23.8,5700.0,23.8399,23.8499,23.7899,23.7999,5700.0
2005-09-01 15:15:00,23.8,23.8,23.78,23.78,4600.0,23.7999,23.7999,23.7799,23.7799,4600.0
2005-09-01 15:20:00,23.8,23.8,23.73,23.74,13800.0,23.7999,23.7999,23.7299,23.7399,13800.0
2005-09-01 15:25:00,23.74,23.74,23.71,23.73,8600.0,23.7399,23.7399,23.7099,23.7299,8600.0
2005-09-01 15:30:00,23.74,23.8,23.74,23.74,11200.0,23.7399,23.7999,23.7399,23.7399,11200.0
2005-09-01 15:35:00,23.76,23.77,23.7,23.7,11100.0,23.7599,23.7699,23.6999,23.6999,11100.0
2005-09-01 15:40:00,23.69,23.72,23.65,23.68,14100.0,23.6899,23.7199,23.6499,23.6799,14100.0
2005-09-01 15:45:00,23.69,23.7,23.58,23.59,18600.0,23.6899,23.6999,23.5799,23.5899,18600.0
2005-09-01 15:50:00,23.59,23.85,23.52,23.85,56000.0,23.5899,23.8499,23.5199,23.8499,56000.0
2005-09-01 15:55:00,23.56,23.62,23.55,23.58,43300.0,23.5599,23.6199,23.5499,23.5799,43300.0
2005-09-02 09:30:00,23.67,23.67,23.58,23.58,6200.0,23.6699,23.6699,23.5799,23.5799,6200.0
2005-09-02 09:35:00,23.61,23.63,23.55,23.55,9600.0,23.6099,23.6299,23.5499,23.5499,9600.0
2005-09-02 09:40:00,23.59,23.63,23.59,23.63,4800.0,23.5899,23.6299,23.5899,23.6299,4800.0
2005-09-02 09:45:00,23.63,23.63,23.36,23.56,17500.0,23.6299,23.6299,23.3599,23.5599,17500.0
2005-09-02 09:50:00,23.61,23.79,23.6,23.66,18300.0,23.6099,23.7899,23.5999,23.6599,18300.0
2005-09-02 09:55:00,23.67,23.74,23.67,23.72,3000.0,23.6699,23.7399,23.6699,23.7199,3000.0
2005-09-02 10:00:00,23.74,23.8,23.74,23.8,7700.0,23.7399,23.7999,23.7399,23.7999,7700.0
2005-09-02 10:05:00,23.77,23.8,23.7,23.73,6900.0,23.7699,23.7999,23.6999,23.7299,6900.0
2005-09-02 10:10:00,23.73,23.74,23.66,23.71,8000.0,23.7299,23.7399,23.6599,23.7099,8000.0
2005-09-02 10:15:00,23.71,23.72,23.64,23.66,3700.0,23.7099,23.7199,23.6399,23.6599,3700.0
2005-09-02 10:20:00,23.69,23.72,23.69,23.69,3900.0,23.6899,23.7199,23.6899,23.6899,3900.0
2005-09-02 10:25:00,23.68,23.68,23.63,23.65,2400.0,23.6799,23.6799,23.6299,23.6499,2400.0
2005-09-02 10:30:00,23.65,23.77,23.65,23.75,4100.0,23.6499,23.7699,23.6499,23.7499,4100.0
2005-09-02 10:35:00,23.77,23.79,23.68,23.69,12100.0,23.7699,23.7899,23.6799,23.6899,12100.0
2005-09-02 10:40:00,23.69,23.69,23.66,23.67,1600.0,23.6899,23.6899,23.6599,23.6699,1600.0
2005-09-02 10:45:00,23.69,23.72,23.49,23.67,12100.0,23.6899,23.7199,23.4899,23.6699,12100.0
2005-09-02 10:50:00,23.66,23.66,23.56,23.56,3800.0,23.6599,23.6599,23.5599,23.5599,3800.0
2005-09-02 10:55:00,23.56,23.58,23.54,23.54,26100.0,23.5599,23.5799,23.5399,23.5399,26100.0
2005-09-02 11:00:00,23.54,23.62,23.53,23.6,5000.0,23.5399,23.6199,23.5299,23.5999,5000.0
2005-09-02 11:05:00,23.6,23.6,23.56,23.56,2100.0,23.5999,23.5999,23.5599,23.5599,2100.0
2005-09-02 11:10:00,23.53,23.55,23.51,23.54,700.0,23.5299,23.5499,23.5099,23.5399,700.0
2005-09-02 11:15:00,23.54,23.55,23.54,23.55,2900.0,23.5399,23.5499,23.5399,23.5499,2900.0
2005-09-02 11:20:00,23.55,23.55,23.54,23.55,2200.0,23.5499,23.5499,23.5399,23.5499,2200.0
2005-09-02 11:25:00,23.54,23.55,23.49,23.49,5700.0,23.5399,23.5499,23.4899,23.4899,5700.0
2005-09-02 11:30:00,23.49,23.5,23.47,23.48,7700.0,23.4899,23.4999,23.4699,23.4799,7700.0
2005-09-02 11:35:00,23.47,23.47,23.43,23.45,4400.0,23.4699,23.4699,23.4299,23.4499,4400.0
2005-09-02 11:40:00,23.44,23.46,23.44,23.46,1100.0,23.4399,23.4599,23.4399,23.4599,1100.0
2005-09-02 11:45:00,23.46,23.5,23.46,23.48,2800.0,23.4599,23.4999,23.4599,23.4799,2800.0
2005-09-02 11:50:00,23.48,23.49,23.48,23.48,1700.0,23.4799,23.4899,23.4799,23.4799,1700.0
2005-09-02 11:55:00,23.49,23.5,23.49,23.5,37500.0,23.4899,23.4999,23.4899,23.4999,37500.0
2005-09-02 12:00:00,23.5,23.5,23.49,23.49,5300.0,23.4999,23.4999,23.4899,23.4899,5300.0
2005-09-02 12:05:00,23.49,23.5,23.49,23.5,2800.0,23.4899,23.4999,23.4899,23.4999,2800.0
2005-09-02 12:10:00,23.5,23.5,23.5,23.5,1200.0,23.4999,23.4999,23.4999,23.4999,1200.0
2005-09-02 12:15:00,23.5,23.5,23.48,23.49,2700.0,23.4999,23.4999,23.4799,23.4899,2700.0
2005-09-02 12:20:00,23.49,23.5,23.48,23.48,1500.0,23.4899,23.4999,23.4799,23.4799,1500.0
2005-09-02 12:25:00,23.5,23.5,23.48,23.48,500.0,23.4999,23.4999,23.4799,23.4799,500.0
2005-09-02 12:30:00,23.5,23.56,23.5,23.56,9300.0,23.4999,23.5599,23.4999,23.5599,9300.0
2005-09-02 12:35:00,23.56,23.57,23.55,23.56,8600.0,23.5599,23.5699,23.5499,23.5599,8600.0
2005-09-02 12:40:00,23.57,23.59,23.57,23.59,4700.0,23.5699,23.5899,23.5699,23.5899,4700.0
2005-09-02 12:45:00,23.58,23.63,23.58,23.63,1300.0,23.5799,23.6299,23.5799,23.6299,1300.0
2005-09-02 12:50:00,23.63,23.63,23.62,23.63,2300.0,23.6299,23.6299,23.6199,23.6299,2300.0
2005-09-02 12:55:00,23.62,23.63,23.62,23.62,900.0,23.6199,23.6299,23.6199,23.6199,900.0
2005-09-02 13:00:00,23.63,23.63,23.62,23.62,4300.0,23.6299,23.6299,23.6199,23.6199,4300.0
2005-09-02 13:05:00,23.62,23.62,23.62,23.62,1000.0,23.6199,23.6199,23.6199,23.6199,1000.0
2005-09-02 13:10:00,23.62,23.62,23.61,23.62,4000.0,23.6199,23.6199,23.6099,23.6199,4000.0
2005-09-02 13:15:00,23.61,23.62,23.61,23.62,2200.0,23.6099,23.6199,23.6099,23.6199,2200.0
2005-09-02 13:20:00,23.62,23.63,23.61,23.63,6100.0,23.6199,23.6299,23.6099,23.6299,6100.0
2005-09-02 13:25:00,23.63,23.63,23.63,23.63,4300.0,23.6299,23.6299,23.6299,23.6299,4300.0
2005-09-02 13:30:00,23.63,23.63,23.62,23.63,3700.0,23.6299,23.6299,23.6199,23.6299,3700.0
2005-09-02 13:35:00,23.63,23.63,23.58,23.62,10500.0,23.6299,23.6299,23.5799,23.6199,10500.0
2005-09-02 13:40:00,23.63,23.63,23.62,23.63,2800.0,23.6299,23.6299,23.6199,23.6299,2800.0
2005-09-02 13:45:00,23.63,23.66,23.63,23.66,5200.0,23.6299,23.6599,23.6299,23.6599,5200.0
2005-09-02 13:50:00,23.66,23.66,23.66,23.66,600.0,23.6599,23.6599,23.6599,23.6599,600.0
2005-09-02 13:55:00,23.66,23.67,23.65,23.65,10100.0,23.6599,23.6699,23.6499,23.6499,10100.0
2005-09-02 14:00:00,23.65,23.67,23.65,23.67,2800.0,23.6499,23.6699,23.6499,23.6699,2800.0
2005-09-02 14:05:00,23.67,23.71,23.67,23.69,3700.0,23.6699,23.7099,23.6699,23.6899,3700.0
2005-09-02 14:10:00,23.7,23.72,23.7,23.72,1400.0,23.6999,23.7199,23.6999,23.7199,1400.0
2005-09-02 14:15:00,23.71,23.77,23.71,23.77,4000.0,23.7099,23.7699,23.7099,23.7699,4000.0
2005-09-02 14:20:00,23.77,23.77,23.76,23.76,2400.0,23.7699,23.7699,23.7599,23.7599,2400.0
2005-09-02 14:25:00,23.76,23.76,23.75,23.75,2300.0,23.7599,23.7599,23.7499,23.7499,2300.0
2005-09-02 14:30:00,23.75,23.78,23.74,23.78,2100.0,23.7499,23.7799,23.7399,23.7799,2100.0
2005-09-02 14:35:00,23.76,23.77,23.76,23.76,3400.0,23.7599,23.7699,23.7599,23.7599,3400.0
2005-09-02 14:40:00,23.76,23.79,23.76,23.79,5300.0,23.7599,23.7899,23.7599,23.7899,5300.0
2005-09-02 14:45:00,23.79,23.79,23.76,23.77,5200.0,23.7899,23.7899,23.7599,23.7699,5200.0
2005-09-02 14:50:00,23.77,23.78,23.76,23.76,6900.0,23.7699,23.7799,23.7599,23.7599,6900.0
2005-09-02 14:55:00,23.76,23.77,23.76,23.77,600.0,23.7599,23.7699,23.7599,23.7699,600.0
2005-09-02 15:00:00,23.76,23.76,23.61,23.61,14600.0,23.7599,23.7599,23.6099,23.6099,14600.0
2005-09-02 15:05:00,23.61,23.62,23.59,23.59,5100.0,23.6099,23.6199,23.5899,23.5899,5100.0
2005-09-02 15:10:00,23.59,23.59,23.57,23.57,2300.0,23.5899,23.5899,23.5699,23.5699,2300.0
2005-09-02 15:15:00,23.57,23.63,23.57,23.63,5000.0,23.5699,23.6299,23.5699,23.6299,5000.0
2005-09-02 15:20:00,23.63,23.75,23.63,23.75,7300.0,23.6299,23.7499,23.6299,23.7499,7300.0
2005-09-02 15:25:00,23.75,23.75,23.73,23.74,6400.0,23.7499,23.7499,23.7299,23.7399,6400.0
2005-09-02 15:30:00,23.74,23.74,23.64,23.66,6100.0,23.7399,23.7399,23.6399,23.6599,6100.0
2005-09-02 15:35:00,23.66,23.67,23.59,23.6,12000.0,23.6599,23.6699,23.5899,23.5999,12000.0
2005-09-02 15:40:00,23.6,23.64,23.59,23.61,3800.0,23.5999,23.6399,23.5899,23.6099,3800.0
2005-09-02 15:45:00,23.61,23.62,23.55,23.57,6200.0,23.6099,23.6199,23.5499,23.5699,6200.0
2005-09-02 15:50:00,23.56,23.64,23.56,23.64,6500.0,23.5599,23.6399,23.5599,23.6399,6500.0
2005-09-02 15:55:00,23.62,23.64,23.61,23.61,15500.0,23.6199,23.6399,23.6099,23.6099,15500.0
2005-09-06 09:30:00,23.7,23.87,23.66,23.83,41300.0,23.6999,23.8699,23.6599,23.8299,41300.0
2005-09-06 09:35:00,23.84,24.21,23.83,24.02,26100.0,23.8399,24.2099,23.8299,24.0199,26100.0
2005-09-06 09:40:00,24.0,24.06,23.99,24.06,11400.0,23.9999,24.0599,23.9899,24.0599,11400.0
2005-09-06 09:45:00,24.08,24.09,24.05,24.08,4900.0,24.0799,24.0899,24.0499,24.0799,4900.0
2005-09-06 09:50:00,24.1,24.1,24.06,24.07,6400.0,24.0999,24.0999,24.0599,24.0699,6400.0
2005-09-06 09:55:00,24.07,24.15,24.06,24.08,5500.0,24.0699,24.1499,24.0599,24.0799,5500.0
2005-09-06 10:00:00,24.07,24.09,24.01,24.01,19400.0,24.0699,24.0899,24.0099,24.0099,19400.0
2005-09-06 10:05:00,24.01,24.06,24.01,24.05,14600.0,24.0099,24.0599,24.0099,24.0499,14600.0
2005-09-06 10:10:00,24.06,24.07,24.04,24.04,15400.0,24.0599,24.0699,24.0399,24.0399,15400.0
2005-09-06 10:15:00,24.03,24.04,24.03,24.03,6900.0,24.0299,24.0399,24.0299,24.0299,6900.0
2005-09-06 10:20:00,24.03,24.06,23.98,24.06,32700.0,24.0299,24.0599,23.9799,24.0599,32700.0
2005-09-06 10:25:00,24.04,24.06,24.02,24.03,9300.0,24.0399,24.0599,24.0199,24.0299,9300.0
2005-09-06 10:30:00,24.02,24.02,24.0,24.0,3700.0,24.0199,24.0199,23.9999,23.9999,3700.0
2005-09-06 10:35:00,24.01,24.01,24.0,24.0,7600.0,24.0099,24.0099,23.9999,23.9999,7600.0
2005-09-06 10:40:00,24.01,24.14,24.01,24.14,7000.0,24.0099,24.1399,24.0099,24.1399,7000.0
2005-09-06 10:45:00,24.13,24.29,24.13,24.27,18700.0,24.1299,24.2899,24.1299,24.2699,18700.0
2005-09-06 10:50:00,24.28,24.29,24.18,24.18,15900.0,24.2799,24.2899,24.1799,24.1799,15900.0
2005-09-06 10:55:00,24.19,24.21,24.16,24.18,13700.0,24.1899,24.2099,24.1599,24.1799,13700.0
2005-09-06 11:00:00,24.18,24.18,24.08,24.12,8200.0,24.1799,24.1799,24.0799,24.1199,8200.0
2005-09-06 11:05:00,24.11,24.13,24.08,24.13,3600.0,24.1099,24.1299,24.0799,24.1299,3600.0
2005-09-06 11:10:00,24.13,24.13,24.09,24.09,1300.0,24.1299,24.1299,24.0899,24.0899,1300.0
2005-09-06 11:15:00,24.1,24.19,24.08,24.17,19000.0,24.0999,24.1899,24.0799,24.1699,19000.0
2005-09-06 11:20:00,24.18,24.18,24.15,24.16,2700.0,24.1799,24.1799,24.1499,24.1599,2700.0
2005-09-06 11:25:00,24.14,24.16,24.14,24.15,3800.0,24.1399,24.1599,24.1399,24.1499,3800.0
2005-09-06 11:30:00,24.14,24.19,24.13,24.18,26400.0,24.1399,24.1899,24.1299,24.1799,26400.0
2005-09-06 11:35:00,24.18,24.28,24.18,24.28,27900.0,24.1799,24.2799,24.1799,24.2799,27900.0
2005-09-06 11:40:00,24.28,24.3,24.27,24.28,15400.0,24.2799,24.2999,24.2699,24.2799,15400.0
2005-09-06 11:45:00,24.29,24.3,24.28,24.3,5400.0,24.2899,24.2999,24.2799,24.2999,5400.0
2005-09-06 11:50:00,24.29,24.3,24.29,24.29,4500.0,24.2899,24.2999,24.2899,24.2899,4500.0
2005-09-06 11:55:00,24.3,24.3,24.26,24.27,5600.0,24.2999,24.2999,24.2599,24.2699,5600.0
2005-09-06 12:00:00,24.27,24.4,24.27,24.39,30400.0,24.2699,24.3998,24.2699,24.3898,30400.0
2005-09-06 12:05:00,24.39,24.5,24.39,24.49,17600.0,24.3898,24.4998,24.3898,24.4898,17600.0
2005-09-06 12:10:00,24.48,24.48,24.41,24.42,6300.0,24.4798,24.4798,24.4098,24.4198,6300.0
2005-09-06 12:15:00,24.4,24.41,24.35,24.37,11000.0,24.3998,24.4098,24.3498,24.3698,11000.0
2005-09-06 12:20:00,24.36,24.36,24.31,24.32,105100.0,24.3598,24.3598,24.3099,24.3199,105100.0
2005-09-06 12:25:00,24.3,24.31,24.28,24.28,2900.0,24.2999,24.3099,24.2799,24.2799,2900.0
2005-09-06 12:30:00,24.28,24.28,24.28,24.28,3900.0,24.2799,24.2799,24.2799,24.2799,3900.0
2005-09-06 12:35:00,24.28,24.29,24.28,24.28,5800.0,24.2799,24.2899,24.2799,24.2799,5800.0
2005-09-06 12:40:00,24.28,24.29,24.25,24.25,9400.0,24.2799,24.2899,24.2499,24.2499,9400.0
2005-09-06 12:45:00,24.25,24.29,24.25,24.29,5400.0,24.2499,24.2899,24.2499,24.2899,5400.0
2005-09-06 12:50:00,24.29,24.31,24.28,24.3,4800.0,24.2899,24.3099,24.2799,24.2999,4800.0
2005-09-06 12:55:00,24.3,24.3,24.29,24.29,3400.0,24.2999,24.2999,24.2899,24.2899,3400.0
2005-09-06 13:00:00,24.29,24.3,24.27,24.29,5600.0,24.2899,24.2999,24.2699,24.2899,5600.0
2005-09-06 13:05:00,24.28,24.28,24.25,24.26,6300.0,24.2799,24.2799,24.2499,24.2599,6300.0
2005-09-06 13:10:00,24.25,24.27,24.25,24.27,2900.0,24.2499,24.2699,24.2499,24.2699,2900.0
2005-09-06 13:15:00,24.26,24.28,24.25,24.28,5800.0,24.2599,24.2799,24.2499,24.2799,5800.0
2005-09-06 13:20:00,24.27,24.3,24.26,24.3,53800.0,24.2699,24.2999,24.2599,24.2999,53800.0
2005-09-06 13:25:00,24.29,24.32,24.29,24.3,11300.0,24.2899,24.3199,24.2899,24.2999,11300.0
2005-09-06 13:30:00,24.3,24.31,24.3,24.3,9900.0,24.2999,24.3099,24.2999,24.2999,9900.0
2005-09-06 13:35:00,24.3,24.3,24.27,24.27,5200.0,24.2999,24.2999,24.2699,24.2699,5200.0
2005-09-06 13:40:00,24.27,24.28,24.25,24.28,17700.0,24.2699,24.2799,24.2499,24.2799,17700.0
2005-09-06 13:45:00,24.28,24.29,24.28,24.28,3100.0,24.2799,24.2899,24.2799,24.2799,3100.0
2005-09-06 13:50:00,24.28,24.3,24.28,24.3,5400.0,24.2799,24.2999,24.2799,24.2999,5400.0
2005-09-06 13:55:00,24.3,24.3,24.28,24.3,6600.0,24.2999,24.2999,24.2799,24.2999,6600.0
2005-09-06 14:00:00,24.3,24.31,24.29,24.3,5300.0,24.2999,24.3099,24.2899,24.2999,5300.0
2005-09-06 14:05:00,24.3,24.3,24.3,24.3,3200.0,24.2999,24.2999,24.2999,24.2999,3200.0
2005-09-06 14:10:00,24.3,24.31,24.3,24.31,6900.0,24.2999,24.3099,24.2999,24.3099,6900.0
2005-09-06 14:15:00,24.31,24.36,24.31,24.35,15500.0,24.3099,24.3598,24.3099,24.3498,15500.0
2005-09-06 14:20:00,24.34,24.34,24.31,24.32,4300.0,24.3398,24.3398,24.3099,24.3199,4300.0
2005-09-06 14:25:00,24.31,24.32,24.31,24.31,1300.0,24.3099,24.3199,24.3099,24.3099,1300.0
2005-09-06 14:30:00,24.3,24.33,24.3,24.32,10800.0,24.2999,24.3299,24.2999,24.3199,10800.0
2005-09-06 14:35:00,24.32,24.33,24.31,24.31,5300.0,24.3199,24.3299,24.3099,24.3099,5300.0
2005-09-06 14:40:00,24.32,24.32,24.29,24.29,4600.0,24.3199,24.3199,24.2899,24.2899,4600.0
2005-09-06 14:45:00,24.3,24.32,24.27,24.32,15100.0,24.2999,24.3199,24.2699,24.3199,15100.0
2005-09-06 14:50:00,24.32,24.33,24.31,24.31,6200.0,24.3199,24.3299,24.3099,24.3099,6200.0
2005-09-06 14:55:00,24.32,24.32,24.3,24.31,9800.0,24.3199,24.3199,24.2999,24.3099,9800.0
2005-09-06 15:00:00,24.31,24.33,24.31,24.32,10800.0,24.3099,24.3299,24.3099,24.3199,10800.0
2005-09-06 15:05:00,24.32,24.33,24.3,24.31,14300.0,24.3199,24.3299,24.2999,24.3099,14300.0
2005-09-06 15:10:00,24.31,24.36,24.3,24.35,32400.0,24.3099,24.3598,24.2999,24.3498,32400.0
2005-09-06 15:15:00,24.35,24.37,24.35,24.37,15900.0,24.3498,24.3698,24.3498,24.3698,15900.0
2005-09-06 15:20:00,24.37,24.37,24.3,24.32,17300.0,24.3698,24.3698,24.2999,24.3199,17300.0
2005-09-06 15:25:00,24.32,24.33,24.26,24.3,13400.0,24.3199,24.3299,24.2599,24.2999,13400.0
2005-09-06 15:30:00,24.3,24.5,24.3,24.34,41700.0,24.2999,24.4998,24.2999,24.3398,41700.0
2005-09-06 15:35:00,24.34,24.34,24.3,24.32,31000.0,24.3398,24.3398,24.2999,24.3199,31000.0
2005-09-06 15:40:00,24.32,24.33,24.3,24.31,21600.0,24.3199,24.3299,24.2999,24.3099,21600.0
2005-09-06 15:45:00,24.32,24.36,24.31,24.35,26700.0,24.3199,24.3598,24.3099,24.3498,26700.0
2005-09-06 15:50:00,24.35,24.36,24.3,24.33,50200.0,24.3498,24.3598,24.2999,24.3299,50200.0
2005-09-06 15:55:00,24.32,24.33,24.3,24.3,43400.0,24.3199,24.3299,24.2999,24.2999,43400.0
2005-09-07 09:30:00,24.3,24.46,24.3,24.46,14400.0,24.2999,24.4598,24.2999,24.4598,14400.0
2005-09-07 09:35:00,24.46,24.46,24.25,24.27,12700.0,24.4598,24.4598,24.2499,24.2699,12700.0
2005-09-07 09:40:00,24.27,24.27,24.02,24.02,32100.0,24.2699,24.2699,24.0199,24.0199,32100.0
2005-09-07 09:45:00,24.03,24.07,24.02,24.03,36600.0,24.0299,24.0699,24.0199,24.0299,36600.0
2005-09-07 09:50:00,24.04,24.04,24.01,24.03,19200.0,24.0399,24.0399,24.0099,24.0299,19200.0
2005-09-07 09:55:00,24.03,24.12,24.02,24.1,21600.0,24.0299,24.1199,24.0199,24.0999,21600.0
2005-09-07 10:00:00,24.1,24.1,24.05,24.07,16000.0,24.0999,24.0999,24.0499,24.0699,16000.0
2005-09-07 10:05:00,24.06,24.11,24.06,24.08,15000.0,24.0599,24.1099,24.0599,24.0799,15000.0
2005-09-07 10:10:00,24.1,24.25,24.1,24.25,15100.0,24.0999,24.2499,24.0999,24.2499,15100.0
2005-09-07 10:15:00,24.25,24.26,24.18,24.24,9000.0,24.2499,24.2599,24.1799,24.2399,9000.0
2005-09-07 10:20:00,24.24,24.33,24.24,24.33,22700.0,24.2399,24.3299,24.2399,24.3299,22700.0
2005-09-07 10:25:00,24.33,24.4,24.32,24.4,20500.0,24.3299,24.3998,24.3199,24.3998,20500.0
2005-09-07 10:30:00,24.38,24.38,24.31,24.34,8900.0,24.3798,24.3798,24.3099,24.3398,8900.0
2005-09-07 10:35:00,24.33,24.39,24.33,24.37,19100.0,24.3299,24.3898,24.3299,24.3698,19100.0
2005-09-07 10:40:00,24.38,24.39,24.37,24.39,14600.0,24.3798,24.3898,24.3698,24.3898,14600.0
2005-09-07 10:45:00,24.38,24.39,24.37,24.38,8400.0,24.3798,24.3898,24.3698,24.3798,8400.0
2005-09-07 10:50:00,24.37,24.39,24.36,24.37,12900.0,24.3698,24.3898,24.3598,24.3698,12900.0
2005-09-07 10:55:00,24.37,24.37,24.35,24.35,3900.0,24.3698,24.3698,24.3498,24.3498,3900.0
2005-09-07 11:00:00,24.35,24.35,24.23,24.23,6400.0,24.3498,24.3498,24.2299,24.2299,6400.0
2005-09-07 11:05:00,24.23,24.23,24.22,24.22,5300.0,24.2299,24.2299,24.2199,24.2199,5300.0
2005-09-07 11:10:00,24.23,24.23,24.15,24.15,10300.0,24.2299,24.2299,24.1499,24.1499,10300.0
2005-09-07 11:15:00,24.15,24.15,24.12,24.13,5500.0,24.1499,24.1499,24.1199,24.1299,5500.0
2005-09-07 11:20:00,24.16,24.16,24.14,24.16,2400.0,24.1599,24.1599,24.1399,24.1599,2400.0
2005-09-07 11:25:00,24.16,24.16,24.14,24.15,11200.0,24.1599,24.1599,24.1399,24.1499,11200.0
2005-09-07 11:30:00,24.14,24.15,24.13,24.15,5300.0,24.1399,24.1499,24.1299,24.1499,5300.0
2005-09-07 11:35:00,24.14,24.15,24.14,24.15,2800.0,24.1399,24.1499,24.1399,24.1499,2800.0
2005-09-07 11:40:00,24.15,24.15,24.14,24.14,6200.0,24.1499,24.1499,24.1399,24.1399,6200.0
2005-09-07 11:45:00,24.14,24.15,24.1,24.11,4400.0,24.1399,24.1499,24.0999,24.1099,4400.0
2005-09-07 11:50:00,24.11,24.13,24.1,24.12,14100.0,24.1099,24.1299,24.0999,24.1199,14100.0
2005-09-07 11:55:00,24.12,24.13,24.12,24.13,3100.0,24.1199,24.1299,24.1199,24.1299,3100.0
2005-09-07 12:00:00,24.13,24.13,24.13,24.13,1500.0,24.1299,24.1299,24.1299,24.1299,1500.0
2005-09-07 12:05:00,24.13,24.13,24.12,24.13,4000.0,24.1299,24.1299,24.1199,24.1299,4000.0
2005-09-07 12:10:00,24.13,24.13,24.12,24.13,2200.0,24.1299,24.1299,24.1199,24.1299,2200.0
2005-09-07 12:15:00,24.13,24.13,24.12,24.13,6300.0,24.1299,24.1299,24.1199,24.1299,6300.0
2005-09-07 12:20:00,24.13,24.14,24.13,24.14,6600.0,24.1299,24.1399,24.1299,24.1399,6600.0
2005-09-07 12:25:00,24.13,24.15,24.13,24.14,8400.0,24.1299,24.1499,24.1299,24.1399,8400.0
2005-09-07 12:30:00,24.15,24.16,24.14,24.16,7200.0,24.1499,24.1599,24.1399,24.1599,7200.0
2005-09-07 12:35:00,24.16,24.17,24.15,24.17,14300.0,24.1599,24.1699,24.1499,24.1699,14300.0
2005-09-07 12:40:00,24.17,24.19,24.16,24.16,11500.0,24.1699,24.1899,24.1599,24.1599,11500.0
2005-09-07 12:45:00,24.15,24.18,24.14,24.18,6800.0,24.1499,24.1799,24.1399,24.1799,6800.0
2005-09-07 12:50:00,24.18,24.24,24.18,24.23,6000.0,24.1799,24.2399,24.1799,24.2299,6000.0
2005-09-07 12:55:00,24.24,24.27,24.24,24.26,4200.0,24.2399,24.2699,24.2399,24.2599,4200.0
2005-09-07 13:00:00,24.27,24.27,24.24,24.24,7500.0,24.2699,24.2699,24.2399,24.2399,7500.0
2005-09-07 13:05:00,24.25,24.25,24.2,24.2,5600.0,24.2499,24.2499,24.1999,24.1999,5600.0
2005-09-07 13:10:00,24.19,24.21,24.15,24.15,10800.0,24.1899,24.2099,24.1499,24.1499,10800.0
2005-09-07 13:15:00,24.16,24.17,24.16,24.17,2000.0,24.1599,24.1699,24.1599,24.1699,2000.0
2005-09-07 13:20:00,24.17,24.17,24.16,24.17,2400.0,24.1699,24.1699,24.1599,24.1699,2400.0
2005-09-07 13:25:00,24.17,24.28,24.17,24.28,30300.0,24.1699,24.2799,24.1699,24.2799,30300.0
2005-09-07 13:30:00,24.28,24.46,24.28,24.41,26700.0,24.2799,24.4598,24.2799,24.4098,26700.0
2005-09-07 13:35:00,24.41,24.41,24.36,24.36,11800.0,24.4098,24.4098,24.3598,24.3598,11800.0
2005-09-07 13:40:00,24.37,24.37,24.35,24.35,2000.0,24.3698,24.3698,24.3498,24.3498,2000.0
2005-09-07 13:45:00,24.36,24.36,24.31,24.31,4000.0,24.3598,24.3598,24.3099,24.3099,4000.0
2005-09-07 13:50:00,24.29,24.29,24.23,24.23,3700.0,24.2899,24.2899,24.2299,24.2299,3700.0
2005-09-07 13:55:00,24.23,24.23,24.22,24.22,1900.0,24.2299,24.2299,24.2199,24.2199,1900.0
2005-09-07 14:00:00,24.22,24.26,24.19,24.26,5200.0,24.2199,24.2599,24.1899,24.2599,5200.0
2005-09-07 14:05:00,24.26,24.28,24.26,24.27,8400.0,24.2599,24.2799,24.2599,24.2699,8400.0
2005-09-07 14:10:00,24.29,24.3,24.2,24.28,4100.0,24.2899,24.2999,24.1999,24.2799,4100.0
2005-09-07 14:15:00,24.27,24.27,24.17,24.18,6900.0,24.2699,24.2699,24.1699,24.1799,6900.0
2005-09-07 14:20:00,24.17,24.17,24.11,24.13,13900.0,24.1699,24.1699,24.1099,24.1299,13900.0
2005-09-07 14:25:00,24.14,24.14,24.1,24.12,9500.0,24.1399,24.1399,24.0999,24.1199,9500.0
2005-09-07 14:30:00,24.12,24.15,24.11,24.15,8200.0,24.1199,24.1499,24.1099,24.1499,8200.0
2005-09-07 14:35:00,24.14,24.15,24.13,24.15,7100.0,24.1399,24.1499,24.1299,24.1499,7100.0
2005-09-07 14:40:00,24.15,24.15,24.11,24.14,18500.0,24.1499,24.1499,24.1099,24.1399,18500.0
2005-09-07 14:45:00,24.13,24.21,24.1,24.2,12500.0,24.1299,24.2099,24.0999,24.1999,12500.0
2005-09-07 14:50:00,24.2,24.2,24.12,24.13,31400.0,24.1999,24.1999,24.1199,24.1299,31400.0
2005-09-07 14:55:00,24.14,24.14,24.08,24.11,21700.0,24.1399,24.1399,24.0799,24.1099,21700.0
2005-09-07 15:00:00,24.12,24.17,24.12,24.17,21400.0,24.1199,24.1699,24.1199,24.1699,21400.0
2005-09-07 15:05:00,24.17,24.17,24.15,24.17,11400.0,24.1699,24.1699,24.1499,24.1699,11400.0
2005-09-07 15:10:00,24.16,24.17,24.13,24.16,34800.0,24.1599,24.1699,24.1299,24.1599,34800.0
2005-09-07 15:15:00,24.19,24.22,24.18,24.22,20600.0,24.1899,24.2199,24.1799,24.2199,20600.0
2005-09-07 15:20:00,24.22,24.25,24.2,24.25,16400.0,24.2199,24.2499,24.1999,24.2499,16400.0
2005-09-07 15:25:00,24.28,24.39,24.27,24.38,26300.0,24.2799,24.3898,24.2699,24.3798,26300.0
2005-09-07 15:30:00,24.4,24.44,24.37,24.38,37300.0,24.3998,24.4398,24.3698,24.3798,37300.0
2005-09-07 15:35:00,24.39,24.4,24.29,24.29,14400.0,24.3898,24.3998,24.2899,24.2899,14400.0
2005-09-07 15:40:00,24.3,24.32,24.28,24.29,26000.0,24.2999,24.3199,24.2799,24.2899,26000.0
2005-09-07 15:45:00,24.29,24.29,24.19,24.2,26700.0,24.2899,24.2899,24.1899,24.1999,26700.0
2005-09-07 15:50:00,24.2,24.28,24.19,24.28,32100.0,24.1999,24.2799,24.1899,24.2799,32100.0
2005-09-07 15:55:00,24.28,24.46,24.14,24.15,77300.0,24.2799,24.4598,24.1399,24.1499,77300.0
2005-09-08 09:30:00,22.95,23.1,22.5,22.61,610000.0,22.9499,23.0999,22.4999,22.6099,610000.0
2005-09-08 09:35:00,22.6,23.0,22.58,23.0,293200.0,22.5999,22.9999,22.5799,22.9999,293200.0
2005-09-08 09:40:00,22.99,23.0,22.74,22.83,163700.0,22.9899,22.9999,22.7399,22.8299,163700.0
2005-09-08 09:45:00,22.8,22.95,22.79,22.9,201600.0,22.7999,22.9499,22.7899,22.8999,201600.0
2005-09-08 09:50:00,22.88,22.9,22.73,22.75,175800.0,22.8799,22.8999,22.7299,22.7499,175800.0
2005-09-08 09:55:00,22.75,22.82,22.65,22.8,96800.0,22.7499,22.8199,22.6499,22.7999,96800.0
2005-09-08 10:00:00,22.8,23.05,22.53,22.61,103900.0,22.7999,23.0499,22.5299,22.6099,103900.0
2005-09-08 10:05:00,22.61,22.61,22.44,22.48,380300.0,22.6099,22.6099,22.4399,22.4799,380300.0
2005-09-08 10:10:00,22.48,22.75,22.46,22.48,132600.0,22.4799,22.7499,22.4599,22.4799,132600.0
2005-09-08 10:15:00,22.49,22.76,22.48,22.56,98000.0,22.4899,22.7599,22.4799,22.5599,98000.0
2005-09-08 10:20:00,22.57,22.6,22.55,22.55,37600.0,22.5699,22.5999,22.5499,22.5499,37600.0
2005-09-08 10:25:00,22.54,22.65,22.52,22.61,50700.0,22.5399,22.6499,22.5199,22.6099,50700.0
2005-09-08 10:30:00,22.6,22.61,22.5,22.55,79400.0,22.5999,22.6099,22.4999,22.5499,79400.0
2005-09-08 10:35:00,22.56,22.88,22.56,22.84,74400.0,22.5599,22.8799,22.5599,22.8399,74400.0
2005-09-08 10:40:00,22.84,22.95,22.82,22.91,125900.0,22.8399,22.9499,22.8199,22.9099,125900.0
2005-09-08 10:45:00,22.9,23.0,22.9,22.99,230600.0,22.8999,22.9999,22.8999,22.9899,230600.0
2005-09-08 10:50:00,23.0,23.01,22.85,22.87,183100.0,22.9999,23.0099,22.8499,22.8699,183100.0
2005-09-08 10:55:00,22.87,22.94,22.81,22.9,118000.0,22.8699,22.9399,22.8099,22.8999,118000.0
2005-09-08 11:00:00,22.9,22.9,22.81,22.83,61800.0,22.8999,22.8999,22.8099,22.8299,61800.0
2005-09-08 11:05:00,22.83,22.91,22.67,22.67,94300.0,22.8299,22.9099,22.6699,22.6699,94300.0
2005-09-08 11:10:00,22.68,22.85,22.63,22.8,79500.0,22.6799,22.8499,22.6299,22.7999,79500.0
2005-09-08 11:15:00,22.79,22.88,22.73,22.73,55500.0,22.7899,22.8799,22.7299,22.7299,55500.0
2005-09-08 11:20:00,22.74,22.8,22.66,22.69,58300.0,22.7399,22.7999,22.6599,22.6899,58300.0
2005-09-08 11:25:00,22.7,22.71,22.68,22.69,11100.0,22.6999,22.7099,22.6799,22.6899,11100.0
2005-09-08 11:30:00,22.71,22.79,22.69,22.76,20900.0,22.7099,22.7899,22.6899,22.7599,20900.0
2005-09-08 11:35:00,22.77,22.77,22.69,22.72,15800.0,22.7699,22.7699,22.6899,22.7199,15800.0
2005-09-08 11:40:00,22.71,22.8,22.7,22.76,42000.0,22.7099,22.7999,22.6999,22.7599,42000.0
2005-09-08 11:45:00,22.76,22.8,22.76,22.79,18900.0,22.7599,22.7999,22.7599,22.7899,18900.0
2005-09-08 11:50:00,22.79,22.8,22.78,22.8,6200.0,22.7899,22.7999,22.7799,22.7999,6200.0
2005-09-08 11:55:00,22.79,22.8,22.74,22.74,9600.0,22.7899,22.7999,22.7399,22.7399,9600.0
2005-09-08 12:00:00,22.73,22.73,22.63,22.64,36100.0,22.7299,22.7299,22.6299,22.6399,36100.0
2005-09-08 12:05:00,22.65,22.66,22.6,22.62,41800.0,22.6499,22.6599,22.5999,22.6199,41800.0
2005-09-08 12:10:00,22.62,22.64,22.6,22.61,27600.0,22.6199,22.6399,22.5999,22.6099,27600.0
2005-09-08 12:15:00,22.61,22.63,22.6,22.6,24200.0,22.6099,22.6299,22.5999,22.5999,24200.0
2005-09-08 12:20:00,22.61,22.63,22.57,22.63,43400.0,22.6099,22.6299,22.5699,22.6299,43400.0
2005-09-08 12:25:00,22.63,22.7,22.6,22.66,21700.0,22.6299,22.6999,22.5999,22.6599,21700.0
2005-09-08 12:30:00,22.65,22.66,22.6,22.61,10400.0,22.6499,22.6599,22.5999,22.6099,10400.0
2005-09-08 12:35:00,22.62,22.63,22.59,22.6,48800.0,22.6199,22.6299,22.5899,22.5999,48800.0
2005-09-08 12:40:00,22.61,22.62,22.6,22.61,13100.0,22.6099,22.6199,22.5999,22.6099,13100.0
2005-09-08 12:45:00,22.6,22.62,22.6,22.6,56000.0,22.5999,22.6199,22.5999,22.5999,56000.0
2005-09-08 12:50:00,22.61,22.61,22.6,22.61,3300.0,22.6099,22.6099,22.5999,22.6099,3300.0
2005-09-08 12:55:00,22.6,22.61,22.59,22.6,71600.0,22.5999,22.6099,22.5899,22.5999,71600.0
2005-09-08 13:00:00,22.6,22.61,22.52,22.56,22400.0,22.5999,22.6099,22.5199,22.5599,22400.0
2005-09-08 13:05:00,22.55,22.56,22.38,22.39,140900.0,22.5499,22.5599,22.3799,22.3899,140900.0
2005-09-08 13:10:00,22.4,22.4,22.25,22.27,114800.0,22.3999,22.3999,22.2499,22.2699,114800.0
2005-09-08 13:15:00,22.26,22.49,22.25,22.49,175700.0,22.2599,22.4899,22.2499,22.4899,175700.0
2005-09-08 13:20:00,22.45,22.58,22.4,22.55,88500.0,22.4499,22.5799,22.3999,22.5499,88500.0
2005-09-08 13:25:00,22.55,22.65,22.55,22.62,81000.0,22.5499,22.6499,22.5499,22.6199,81000.0
2005-09-08 13:30:00,22.62,22.62,22.59,22.6,42300.0,22.6199,22.6199,22.5899,22.5999,42300.0
2005-09-08 13:35:00,22.61,22.64,22.6,22.63,30300.0,22.6099,22.6399,22.5999,22.6299,30300.0
2005-09-08 13:40:00,22.62,22.64,22.59,22.59,61900.0,22.6199,22.6399,22.5899,22.5899,61900.0
2005-09-08 13:45:00,22.59,22.65,22.52,22.64,42300.0,22.5899,22.6499,22.5199,22.6399,42300.0
2005-09-08 13:50:00,22.65,22.68,22.57,22.59,88100.0,22.6499,22.6799,22.5699,22.5899,88100.0
2005-09-08 13:55:00,22.58,22.62,22.57,22.6,22700.0,22.5799,22.6199,22.5699,22.5999,22700.0
2005-09-08 14:00:00,22.6,22.65,22.6,22.63,18500.0,22.5999,22.6499,22.5999,22.6299,18500.0
2005-09-08 14:05:00,22.62,22.65,22.6,22.6,26400.0,22.6199,22.6499,22.5999,22.5999,26400.0
2005-09-08 14:10:00,22.6,22.61,22.55,22.57,17100.0,22.5999,22.6099,22.5499,22.5699,17100.0
2005-09-08 14:15:00,22.57,22.57,22.51,22.51,34100.0,22.5699,22.5699,22.5099,22.5099,34100.0
2005-09-08 14:20:00,22.51,22.54,22.5,22.54,28200.0,22.5099,22.5399,22.4999,22.5399,28200.0
2005-09-08 14:25:00,22.54,22.54,22.51,22.51,24100.0,22.5399,22.5399,22.5099,22.5099,24100.0
2005-09-08 14:30:00,22.51,22.52,22.5,22.52,30800.0,22.5099,22.5199,22.4999,22.5199,30800.0
2005-09-08 14:35:00,22.52,22.55,22.52,22.55,33300.0,22.5199,22.5499,22.5199,22.5499,33300.0
2005-09-08 14:40:00,22.55,22.58,22.54,22.58,25100.0,22.5499,22.5799,22.5399,22.5799,25100.0
2005-09-08 14:45:00,22.58,22.61,22.58,22.59,52500.0,22.5799,22.6099,22.5799,22.5899,52500.0
2005-09-08 14:50:00,22.59,22.6,22.58,22.59,67800.0,22.5899,22.5999,22.5799,22.5899,67800.0
2005-09-08 14:55:00,22.58,22.59,22.55,22.55,33200.0,22.5799,22.5899,22.5499,22.5499,33200.0
2005-09-08 15:00:00,22.56,22.58,22.55,22.56,78700.0,22.5599,22.5799,22.5499,22.5599,78700.0
2005-09-08 15:05:00,22.56,22.57,22.55,22.55,25900.0,22.5599,22.5699,22.5499,22.5499,25900.0
2005-09-08 15:10:00,22.55,22.58,22.55,22.58,32600.0,22.5499,22.5799,22.5499,22.5799,32600.0
2005-09-08 15:15:00,22.59,22.62,22.58,22.61,62300.0,22.5899,22.6199,22.5799,22.6099,62300.0
2005-09-08 15:20:00,22.61,22.61,22.59,22.59,82100.0,22.6099,22.6099,22.5899,22.5899,82100.0
2005-09-08 15:25:00,22.58,22.61,22.57,22.6,111100.0,22.5799,22.6099,22.5699,22.5999,111100.0
2005-09-08 15:30:00,22.6,22.6,22.57,22.59,75000.0,22.5999,22.5999,22.5699,22.5899,75000.0
2005-09-08 15:35:00,22.59,22.61,22.58,22.61,127600.0,22.5899,22.6099,22.5799,22.6099,127600.0
2005-09-08 15:40:00,22.6,22.64,22.6,22.61,100500.0,22.5999,22.6399,22.5999,22.6099,100500.0
2005-09-08 15:45:00,22.62,22.64,22.61,22.64,152200.0,22.6199,22.6399,22.6099,22.6399,152200.0
2005-09-08 15:50:00,22.64,22.65,22.6,22.61,125100.0,22.6399,22.6499,22.5999,22.6099,125100.0
2005-09-08 15:55:00,22.6,22.62,22.53,22.62,257700.0,22.5999,22.6199,22.5299,22.6199,257700.0
2005-09-09 09:30:00,22.74,22.74,22.4,22.41,42200.0,22.7399,22.7399,22.3999,22.4099,42200.0
2005-09-09 09:35:00,22.4,22.59,22.4,22.54,20400.0,22.3999,22.5899,22.3999,22.5399,20400.0
2005-09-09 09:40:00,22.53,22.53,22.4,22.41,39000.0,22.5299,22.5299,22.3999,22.4099,39000.0
2005-09-09 09:45:00,22.41,22.47,22.37,22.43,30000.0,22.4099,22.4699,22.3699,22.4299,30000.0
2005-09-09 09:50:00,22.43,22.47,22.38,22.39,40600.0,22.4299,22.4699,22.3799,22.3899,40600.0
2005-09-09 09:55:00,22.38,22.41,22.31,22.31,84300.0,22.3799,22.4099,22.3099,22.3099,84300.0
2005-09-09 10:00:00,22.31,22.31,22.04,22.04,114300.0,22.3099,22.3099,22.0399,22.0399,114300.0
2005-09-09 10:05:00,22.05,22.25,21.94,21.98,225800.0,22.0499,22.2499,21.9399,21.9799,225800.0
2005-09-09 10:10:00,21.99,21.99,21.79,21.89,115900.0,21.9899,21.9899,21.7899,21.8899,115900.0
2005-09-09 10:15:00,21.9,21.9,21.85,21.89,83400.0,21.8999,21.8999,21.8499,21.8899,83400.0
2005-09-09 10:20:00,21.89,21.97,21.85,21.88,115100.0,21.8899,21.9699,21.8499,21.8799,115100.0
2005-09-09 10:25:00,21.88,21.9,21.82,21.84,255100.0,21.8799,21.8999,21.8199,21.8399,255100.0
2005-09-09 10:30:00,21.84,21.96,21.83,21.93,215300.0,21.8399,21.9599,21.8299,21.9299,215300.0
2005-09-09 10:35:00,21.93,22.01,21.9,21.93,38300.0,21.9299,22.0099,21.8999,21.9299,38300.0
2005-09-09 10:40:00,21.93,22.0,21.9,21.9,78500.0,21.9299,21.9999,21.8999,21.8999,78500.0
2005-09-09 10:45:00,21.89,21.91,21.89,21.91,18900.0,21.8899,21.9099,21.8899,21.9099,18900.0
2005-09-09 10:50:00,21.91,21.95,21.9,21.91,24400.0,21.9099,21.9499,21.8999,21.9099,24400.0
2005-09-09 10:55:00,21.92,21.93,21.9,21.9,21000.0,21.9199,21.9299,21.8999,21.8999,21000.0
2005-09-09 11:00:00,21.9,21.91,21.89,21.9,19000.0,21.8999,21.9099,21.8899,21.8999,19000.0
2005-09-09 11:05:00,21.9,21.91,21.89,21.91,98800.0,21.8999,21.9099,21.8899,21.9099,98800.0
2005-09-09 11:10:00,21.92,21.98,21.92,21.92,29500.0,21.9199,21.9799,21.9199,21.9199,29500.0
2005-09-09 11:15:00,21.93,21.93,21.91,21.92,36300.0,21.9299,21.9299,21.9099,21.9199,36300.0
2005-09-09 11:20:00,21.92,21.92,21.89,21.91,42100.0,21.9199,21.9199,21.8899,21.9099,42100.0
2005-09-09 11:25:00,21.91,21.95,21.9,21.93,28100.0,21.9099,21.9499,21.8999,21.9299,28100.0
2005-09-09 11:30:00,21.92,21.95,21.9,21.95,52400.0,21.9199,21.9499,21.8999,21.9499,52400.0
2005-09-09 11:35:00,21.95,22.02,21.94,22.02,85900.0,21.9499,22.0199,21.9399,22.0199,85900.0
2005-09-09 11:40:00,22.02,22.21,22.02,22.07,59800.0,22.0199,22.2099,22.0199,22.0699,59800.0
2005-09-09 11:45:00,22.07,22.07,21.97,22.0,52000.0,22.0699,22.0699,21.9699,21.9999,52000.0
2005-09-09 11:50:00,22.0,22.05,22.0,22.05,18000.0,21.9999,22.0499,21.9999,22.0499,18000.0
2005-09-09 11:55:00,22.04,22.04,22.0,22.0,20800.0,22.0399,22.0399,21.9999,21.9999,20800.0
2005-09-09 12:00:00,22.0,22.04,22.0,22.02,18700.0,21.9999,22.0399,21.9999,22.0199,18700.0
2005-09-09 12:05:00,22.02,22.06,22.02,22.03,9300.0,22.0199,22.0599,22.0199,22.0299,9300.0
2005-09-09 12:10:00,22.02,22.07,22.02,22.06,12200.0,22.0199,22.0699,22.0199,22.0599,12200.0
2005-09-09 12:15:00,22.05,22.06,22.01,22.05,53800.0,22.0499,22.0599,22.0099,22.0499,53800.0
2005-09-09 12:20:00,22.06,22.06,22.04,22.04,16400.0,22.0599,22.0599,22.0399,22.0399,16400.0
2005-09-09 12:25:00,22.04,22.05,22.04,22.05,11100.0,22.0399,22.0499,22.0399,22.0499,11100.0
2005-09-09 12:30:00,22.04,22.05,22.04,22.04,14800.0,22.0399,22.0499,22.0399,22.0399,14800.0
2005-09-09 12:35:00,22.04,22.05,22.02,22.02,30500.0,22.0399,22.0499,22.0199,22.0199,30500.0
2005-09-09 12:40:00,22.03,22.05,22.02,22.05,45900.0,22.0299,22.0499,22.0199,22.0499,45900.0
2005-09-09 12:45:00,22.04,22.05,22.04,22.04,11000.0,22.0399,22.0499,22.0399,22.0399,11000.0
2005-09-09 12:50:00,22.02,22.04,22.01,22.01,18600.0,22.0199,22.0399,22.0099,22.0099,18600.0
2005-09-09 12:55:00,22.02,22.02,21.99,22.0,6400.0,22.0199,22.0199,21.9899,21.9999,6400.0
2005-09-09 13:00:00,21.99,22.01,21.99,22.0,22700.0,21.9899,22.0099,21.9899,21.9999,22700.0
2005-09-09 13:05:00,22.0,22.01,21.98,21.98,7800.0,21.9999,22.0099,21.9799,21.9799,7800.0
2005-09-09 13:10:00,21.98,22.0,21.98,22.0,18700.0,21.9799,21.9999,21.9799,21.9999,18700.0
2005-09-09 13:15:00,22.0,22.0,21.99,22.0,19700.0,21.9999,21.9999,21.9899,21.9999,19700.0
2005-09-09 13:20:00,22.0,22.03,21.99,22.01,15000.0,21.9999,22.0299,21.9899,22.0099,15000.0
2005-09-09 13:25:00,22.01,22.03,21.95,21.97,27700.0,22.0099,22.0299,21.9499,21.9699,27700.0
2005-09-09 13:30:00,21.97,22.0,21.96,21.99,29100.0,21.9699,21.9999,21.9599,21.9899,29100.0
2005-09-09 13:35:00,21.99,22.0,21.98,21.99,6800.0,21.9899,21.9999,21.9799,21.9899,6800.0
2005-09-09 13:40:00,21.99,21.99,21.89,21.9,33800.0,21.9899,21.9899,21.8899,21.8999,33800.0
2005-09-09 13:45:00,21.89,21.93,21.88,21.9,31600.0,21.8899,21.9299,21.8799,21.8999,31600.0
2005-09-09 13:50:00,21.89,21.95,21.89,21.95,30000.0,21.8899,21.9499,21.8899,21.9499,30000.0
2005-09-09 13:55:00,21.95,21.96,21.91,21.92,82500.0,21.9499,21.9599,21.9099,21.9199,82500.0
2005-09-09 14:00:00,21.93,21.96,21.92,21.94,26900.0,21.9299,21.9599,21.9199,21.9399,26900.0
2005-09-09 14:05:00,21.95,21.97,21.94,21.94,52200.0,21.9499,21.9699,21.9399,21.9399,52200.0
2005-09-09 14:10:00,21.95,21.96,21.94,21.95,22300.0,21.9499,21.9599,21.9399,21.9499,22300.0
2005-09-09 14:15:00,21.95,21.96,21.9,21.91,39900.0,21.9499,21.9599,21.8999,21.9099,39900.0
2005-09-09 14:20:00,21.92,21.92,21.85,21.87,41800.0,21.9199,21.9199,21.8499,21.8699,41800.0
2005-09-09 14:25:00,21.88,21.9,21.86,21.88,39300.0,21.8799,21.8999,21.8599,21.8799,39300.0
2005-09-09 14:30:00,21.88,21.89,21.85,21.85,46500.0,21.8799,21.8899,21.8499,21.8499,46500.0
2005-09-09 14:35:00,21.85,21.9,21.84,21.87,32700.0,21.8499,21.8999,21.8399,21.8699,32700.0
2005-09-09 14:40:00,21.88,21.89,21.85,21.86,48800.0,21.8799,21.8899,21.8499,21.8599,48800.0
2005-09-09 14:45:00,21.87,21.87,21.73,21.73,76000.0,21.8699,21.8699,21.7299,21.7299,76000.0
2005-09-09 14:50:00,21.73,21.76,21.72,21.75,38300.0,21.7299,21.7599,21.7199,21.7499,38300.0
2005-09-09 14:55:00,21.75,21.92,21.74,21.89,24500.0,21.7499,21.9199,21.7399,21.8899,24500.0
2005-09-09 15:00:00,21.9,21.94,21.86,21.88,19200.0,21.8999,21.9399,21.8599,21.8799,19200.0
2005-09-09 15:05:00,21.87,21.97,21.87,21.93,34100.0,21.8699,21.9699,21.8699,21.9299,34100.0
2005-09-09 15:10:00,21.93,21.93,21.91,21.92,21400.0,21.9299,21.9299,21.9099,21.9199,21400.0
2005-09-09 15:15:00,21.93,21.98,21.92,21.92,41100.0,21.9299,21.9799,21.9199,21.9199,41100.0
2005-09-09 15:20:00,21.92,21.95,21.91,21.94,18300.0,21.9199,21.9499,21.9099,21.9399,18300.0
2005-09-09 15:25:00,21.93,21.94,21.92,21.92,41100.0,21.9299,21.9399,21.9199,21.9199,41100.0
2005-09-09 15:30:00,21.91,21.93,21.89,21.92,32700.0,21.9099,21.9299,21.8899,21.9199,32700.0
2005-09-09 15:35:00,21.92,21.93,21.89,21.89,22400.0,21.9199,21.9299,21.8899,21.8899,22400.0
2005-09-09 15:40:00,21.88,21.89,21.78,21.81,60800.0,21.8799,21.8899,21.7799,21.8099,60800.0
2005-09-09 15:45:00,21.81,21.88,21.81,21.83,33500.0,21.8099,21.8799,21.8099,21.8299,33500.0
2005-09-09 15:50:00,21.83,21.9,21.78,21.9,86800.0,21.8299,21.8999,21.7799,21.8999,86800.0
2005-09-09 15:55:00,21.89,21.9,21.85,21.89,64600.0,21.8899,21.8999,21.8499,21.8899,64600.0
2005-09-12 09:30:00,21.85,21.99,21.83,21.99,29900.0,21.8499,21.9899,21.8299,21.9899,29900.0
2005-09-12 09:35:00,21.99,22.05,21.86,22.0,20300.0,21.9899,22.0499,21.8599,21.9999,20300.0
2005-09-12 09:40:00,21.99,22.11,21.88,22.09,27300.0,21.9899,22.1099,21.8799,22.0899,27300.0
2005-09-12 09:45:00,22.1,22.14,22.06,22.08,12200.0,22.0999,22.1399,22.0599,22.0799,12200.0
2005-09-12 09:50:00,22.07,22.09,22.06,22.09,11300.0,22.0699,22.0899,22.0599,22.0899,11300.0
2005-09-12 09:55:00,22.09,22.15,22.07,22.09,11900.0,22.0899,22.1499,22.0699,22.0899,11900.0
2005-09-12 10:00:00,22.1,22.17,22.1,22.17,43300.0,22.0999,22.1699,22.0999,22.1699,43300.0
2005-09-12 10:05:00,22.16,22.2,22.15,22.16,35500.0,22.1599,22.1999,22.1499,22.1599,35500.0
2005-09-12 10:10:00,22.15,22.15,22.1,22.13,13700.0,22.1499,22.1499,22.0999,22.1299,13700.0
2005-09-12 10:15:00,22.13,22.2,22.13,22.2,20000.0,22.1299,22.1999,22.1299,22.1999,20000.0
2005-09-12 10:20:00,22.19,22.2,22.18,22.18,15400.0,22.1899,22.1999,22.1799,22.1799,15400.0
2005-09-12 10:25:00,22.18,22.19,22.15,22.17,11300.0,22.1799,22.1899,22.1499,22.1699,11300.0
2005-09-12 10:30:00,22.16,22.16,22.11,22.11,17200.0,22.1599,22.1599,22.1099,22.1099,17200.0
2005-09-12 10:35:00,22.11,22.11,22.04,22.06,10200.0,22.1099,22.1099,22.0399,22.0599,10200.0
2005-09-12 10:40:00,22.06,22.16,22.03,22.1,46100.0,22.0599,22.1599,22.0299,22.0999,46100.0
2005-09-12 10:45:00,22.1,22.19,22.09,22.15,18800.0,22.0999,22.1899,22.0899,22.1499,18800.0
2005-09-12 10:50:00,22.15,22.17,22.12,22.17,26900.0,22.1499,22.1699,22.1199,22.1699,26900.0
2005-09-12 10:55:00,22.17,22.21,22.16,22.18,52200.0,22.1699,22.2099,22.1599,22.1799,52200.0
2005-09-12 11:00:00,22.18,22.18,22.09,22.09,31900.0,22.1799,22.1799,22.0899,22.0899,31900.0
2005-09-12 11:05:00,22.09,22.13,22.07,22.11,17200.0,22.0899,22.1299,22.0699,22.1099,17200.0
2005-09-12 11:10:00,22.1,22.11,22.07,22.08,5800.0,22.0999,22.1099,22.0699,22.0799,5800.0
2005-09-12 11:15:00,22.09,22.09,22.02,22.02,21400.0,22.0899,22.0899,22.0199,22.0199,21400.0
2005-09-12 11:20:00,22.05,22.05,22.0,22.0,46500.0,22.0499,22.0499,21.9999,21.9999,46500.0
2005-09-12 11:25:00,22.01,22.03,22.01,22.03,2800.0,22.0099,22.0299,22.0099,22.0299,2800.0
2005-09-12 11:30:00,22.03,22.04,22.0,22.03,22700.0,22.0299,22.0399,21.9999,22.0299,22700.0
2005-09-12 11:35:00,22.03,22.12,22.02,22.11,20700.0,22.0299,22.1199,22.0199,22.1099,20700.0
2005-09-12 11:40:00,22.1,22.1,22.0,22.09,14700.0,22.0999,22.0999,21.9999,22.0899,14700.0
2005-09-12 11:45:00,22.08,22.11,22.08,22.1,4100.0,22.0799,22.1099,22.0799,22.0999,4100.0
2005-09-12 11:50:00,22.1,22.1,22.08,22.1,6900.0,22.0999,22.0999,22.0799,22.0999,6900.0
2005-09-12 11:55:00,22.1,22.1,22.09,22.1,6000.0,22.0999,22.0999,22.0899,22.0999,6000.0
2005-09-12 12:00:00,22.09,22.1,22.09,22.09,5200.0,22.0899,22.0999,22.0899,22.0899,5200.0
2005-09-12 12:05:00,22.09,22.11,22.09,22.11,5500.0,22.0899,22.1099,22.0899,22.1099,5500.0
2005-09-12 12:10:00,22.1,22.14,22.1,22.14,13800.0,22.0999,22.1399,22.0999,22.1399,13800.0
2005-09-12 12:15:00,22.15,22.16,22.13,22.15,12300.0,22.1499,22.1599,22.1299,22.1499,12300.0
2005-09-12 12:20:00,22.16,22.16,22.15,22.16,6700.0,22.1599,22.1599,22.1499,22.1599,6700.0
2005-09-12 12:25:00,22.16,22.16,22.16,22.16,4400.0,22.1599,22.1599,22.1599,22.1599,4400.0
2005-09-12 12:30:00,22.15,22.16,22.15,22.15,15700.0,22.1499,22.1599,22.1499,22.1499,15700.0
2005-09-12 12:35:00,22.15,22.16,22.15,22.16,9700.0,22.1499,22.1599,22.1499,22.1599,9700.0
2005-09-12 12:40:00,22.16,22.19,22.16,22.19,6800.0,22.1599,22.1899,22.1599,22.1899,6800.0
2005-09-12 12:45:00,22.19,22.19,22.17,22.18,14500.0,22.1899,22.1899,22.1699,22.1799,14500.0
2005-09-12 12:50:00,22.18,22.19,22.18,22.19,25600.0,22.1799,22.1899,22.1799,22.1899,25600.0
2005-09-12 12:55:00,22.19,22.19,22.18,22.19,8500.0,22.1899,22.1899,22.1799,22.1899,8500.0
2005-09-12 13:00:00,22.19,22.19,22.17,22.18,10800.0,22.1899,22.1899,22.1699,22.1799,10800.0
2005-09-12 13:05:00,22.18,22.18,22.11,22.13,14700.0,22.1799,22.1799,22.1099,22.1299,14700.0
2005-09-12 13:10:00,22.14,22.17,22.14,22.17,2900.0,22.1399,22.1699,22.1399,22.1699,2900.0
2005-09-12 13:15:00,22.17,22.17,22.17,22.17,1300.0,22.1699,22.1699,22.1699,22.1699,1300.0
2005-09-12 13:20:00,22.16,22.17,22.16,22.16,3100.0,22.1599,22.1699,22.1599,22.1599,3100.0
2005-09-12 13:25:00,22.17,22.22,22.17,22.22,23700.0,22.1699,22.2199,22.1699,22.2199,23700.0
2005-09-12 13:30:00,22.22,22.22,22.2,22.2,13000.0,22.2199,22.2199,22.1999,22.1999,13000.0
2005-09-12 13:35:00,22.21,22.22,22.2,22.22,5400.0,22.2099,22.2199,22.1999,22.2199,5400.0
2005-09-12 13:40:00,22.22,22.22,22.21,22.21,9000.0,22.2199,22.2199,22.2099,22.2099,9000.0
2005-09-12 13:45:00,22.21,22.22,22.21,22.22,700.0,22.2099,22.2199,22.2099,22.2199,700.0
2005-09-12 13:50:00,22.21,22.22,22.2,22.2,11400.0,22.2099,22.2199,22.1999,22.1999,11400.0
2005-09-12 13:55:00,22.21,22.24,22.21,22.22,11000.0,22.2099,22.2399,22.2099,22.2199,11000.0
2005-09-12 14:00:00,22.22,22.22,22.21,22.21,5100.0,22.2199,22.2199,22.2099,22.2099,5100.0
2005-09-12 14:05:00,22.22,22.23,22.2,22.21,14100.0,22.2199,22.2299,22.1999,22.2099,14100.0
2005-09-12 14:10:00,22.23,22.23,22.21,22.23,12500.0,22.2299,22.2299,22.2099,22.2299,12500.0
2005-09-12 14:15:00,22.23,22.31,22.23,22.31,10200.0,22.2299,22.3099,22.2299,22.3099,10200.0
2005-09-12 14:20:00,22.31,22.31,22.25,22.28,20800.0,22.3099,22.3099,22.2499,22.2799,20800.0
2005-09-12 14:25:00,22.3,22.39,22.3,22.39,57100.0,22.2999,22.3899,22.2999,22.3899,57100.0
2005-09-12 14:30:00,22.39,22.43,22.36,22.4,33000.0,22.3899,22.4299,22.3599,22.3999,33000.0
2005-09-12 14:35:00,22.41,22.43,22.38,22.4,30400.0,22.4099,22.4299,22.3799,22.3999,30400.0
2005-09-12 14:40:00,22.41,22.43,22.38,22.38,25300.0,22.4099,22.4299,22.3799,22.3799,25300.0
2005-09-12 14:45:00,22.4,22.4,22.37,22.37,18600.0,22.3999,22.3999,22.3699,22.3699,18600.0
2005-09-12 14:50:00,22.38,22.38,22.35,22.35,16300.0,22.3799,22.3799,22.3499,22.3499,16300.0
2005-09-12 14:55:00,22.36,22.36,22.35,22.36,14500.0,22.3599,22.3599,22.3499,22.3599,14500.0
2005-09-12 15:00:00,22.36,22.37,22.36,22.36,16900.0,22.3599,22.3699,22.3599,22.3599,16900.0
2005-09-12 15:05:00,22.36,22.44,22.36,22.42,14800.0,22.3599,22.4399,22.3599,22.4199,14800.0
2005-09-12 15:10:00,22.43,22.44,22.38,22.38,17800.0,22.4299,22.4399,22.3799,22.3799,17800.0
2005-09-12 15:15:00,22.39,22.4,22.39,22.39,6100.0,22.3899,22.3999,22.3899,22.3899,6100.0
2005-09-12 15:20:00,22.4,22.4,22.39,22.39,12100.0,22.3999,22.3999,22.3899,22.3899,12100.0
2005-09-12 15:25:00,22.39,22.4,22.38,22.39,11300.0,22.3899,22.3999,22.3799,22.3899,11300.0
2005-09-12 15:30:00,22.4,22.4,22.38,22.38,12700.0,22.3999,22.3999,22.3799,22.3799,12700.0
2005-09-12 15:35:00,22.38,22.41,22.38,22.4,25600.0,22.3799,22.4099,22.3799,22.3999,25600.0
2005-09-12 15:40:00,22.41,22.41,22.4,22.4,9400.0,22.4099,22.4099,22.3999,22.3999,9400.0
2005-09-12 15:45:00,22.41,22.41,22.39,22.41,23100.0,22.4099,22.4099,22.3899,22.4099,23100.0
2005-09-12 15:50:00,22.39,22.4,22.37,22.37,15800.0,22.3899,22.3999,22.3699,22.3699,15800.0
2005-09-12 15:55:00,22.38,22.42,22.33,22.33,57000.0,22.3799,22.4199,22.3299,22.3299,57000.0
2005-09-13 09:30:00,22.3,22.36,21.99,22.1,154800.0,22.2999,22.3599,21.9899,22.0999,154800.0
2005-09-13 09:35:00,22.05,22.21,22.04,22.2,58000.0,22.0499,22.2099,22.0399,22.1999,58000.0
2005-09-13 09:40:00,22.2,22.36,22.15,22.35,197300.0,22.1999,22.3599,22.1499,22.3499,197300.0
2005-09-13 09:45:00,22.34,22.52,22.32,22.43,128500.0,22.3399,22.5199,22.3199,22.4299,128500.0
2005-09-13 09:50:00,22.45,22.52,22.4,22.5,50600.0,22.4499,22.5199,22.3999,22.4999,50600.0
2005-09-13 09:55:00,22.5,22.54,22.46,22.52,46400.0,22.4999,22.5399,22.4599,22.5199,46400.0
2005-09-13 10:00:00,22.52,22.82,22.49,22.71,144700.0,22.5199,22.8199,22.4899,22.7099,144700.0
2005-09-13 10:05:00,22.71,22.92,22.71,22.91,104300.0,22.7099,22.9199,22.7099,22.9099,104300.0
2005-09-13 10:10:00,22.91,22.95,22.84,22.91,51200.0,22.9099,22.9499,22.8399,22.9099,51200.0
2005-09-13 10:15:00,22.91,22.95,22.91,22.94,26400.0,22.9099,22.9499,22.9099,22.9399,26400.0
2005-09-13 10:20:00,22.94,22.94,22.85,22.86,61800.0,22.9399,22.9399,22.8499,22.8599,61800.0
2005-09-13 10:25:00,22.88,22.88,22.82,22.84,38700.0,22.8799,22.8799,22.8199,22.8399,38700.0
2005-09-13 10:30:00,22.83,22.85,22.65,22.69,119600.0,22.8299,22.8499,22.6499,22.6899,119600.0
2005-09-13 10:35:00,22.71,22.71,22.61,22.61,37900.0,22.7099,22.7099,22.6099,22.6099,37900.0
2005-09-13 10:40:00,22.6,22.67,22.51,22.61,124000.0,22.5999,22.6699,22.5099,22.6099,124000.0
2005-09-13 10:45:00,22.6,22.66,22.57,22.6,22200.0,22.5999,22.6599,22.5699,22.5999,22200.0
2005-09-13 10:50:00,22.6,22.74,22.58,22.74,51100.0,22.5999,22.7399,22.5799,22.7399,51100.0
2005-09-13 10:55:00,22.73,22.83,22.68,22.82,37800.0,22.7299,22.8299,22.6799,22.8199,37800.0
2005-09-13 11:00:00,22.8,22.9,22.76,22.89,34000.0,22.7999,22.8999,22.7599,22.8899,34000.0
2005-09-13 11:05:00,22.89,22.91,22.83,22.85,39000.0,22.8899,22.9099,22.8299,22.8499,39000.0
2005-09-13 11:10:00,22.85,22.89,22.85,22.87,143100.0,22.8499,22.8899,22.8499,22.8699,143100.0
2005-09-13 11:15:00,22.87,22.87,22.83,22.86,29400.0,22.8699,22.8699,22.8299,22.8599,29400.0
2005-09-13 11:20:00,22.85,22.86,22.84,22.85,217200.0,22.8499,22.8599,22.8399,22.8499,217200.0
2005-09-13 11:25:00,22.86,22.86,22.82,22.83,166700.0,22.8599,22.8599,22.8199,22.8299,166700.0
2005-09-13 11:30:00,22.83,22.85,22.82,22.85,4500.0,22.8299,22.8499,22.8199,22.8499,4500.0
2005-09-13 11:35:00,22.84,22.87,22.84,22.87,14300.0,22.8399,22.8699,22.8399,22.8699,14300.0
2005-09-13 11:40:00,22.87,22.89,22.86,22.87,15000.0,22.8699,22.8899,22.8599,22.8699,15000.0
2005-09-13 11:45:00,22.86,22.87,22.85,22.85,14700.0,22.8599,22.8699,22.8499,22.8499,14700.0
2005-09-13 11:50:00,22.86,22.88,22.85,22.85,19500.0,22.8599,22.8799,22.8499,22.8499,19500.0
2005-09-13 11:55:00,22.85,22.88,22.85,22.87,103300.0,22.8499,22.8799,22.8499,22.8699,103300.0
2005-09-13 12:00:00,22.86,22.88,22.85,22.87,27000.0,22.8599,22.8799,22.8499,22.8699,27000.0
2005-09-13 12:05:00,22.88,22.88,22.86,22.86,13600.0,22.8799,22.8799,22.8599,22.8599,13600.0
2005-09-13 12:10:00,22.86,22.88,22.86,22.87,17200.0,22.8599,22.8799,22.8599,22.8699,17200.0
2005-09-13 12:15:00,22.88,22.88,22.87,22.87,2900.0,22.8799,22.8799,22.8699,22.8699,2900.0
2005-09-13 12:20:00,22.87,22.88,22.87,22.88,14600.0,22.8699,22.8799,22.8699,22.8799,14600.0
2005-09-13 12:25:00,22.88,22.91,22.87,22.89,26900.0,22.8799,22.9099,22.8699,22.8899,26900.0
2005-09-13 12:30:00,22.9,22.9,22.89,22.89,10800.0,22.8999,22.8999,22.8899,22.8899,10800.0
2005-09-13 12:35:00,22.9,22.9,22.87,22.9,23400.0,22.8999,22.8999,22.8699,22.8999,23400.0
2005-09-13 12:40:00,22.89,22.95,22.89,22.95,15100.0,22.8899,22.9499,22.8899,22.9499,15100.0
2005-09-13 12:45:00,22.95,23.09,22.9,23.04,50500.0,22.9499,23.0899,22.8999,23.0399,50500.0
2005-09-13 12:50:00,23.03,23.15,23.0,23.12,82500.0,23.0299,23.1499,22.9999,23.1199,82500.0
2005-09-13 12:55:00,23.12,23.28,23.08,23.19,97600.0,23.1199,23.2799,23.0799,23.1899,97600.0
2005-09-13 13:00:00,23.18,23.28,23.12,23.18,30800.0,23.1799,23.2799,23.1199,23.1799,30800.0
2005-09-13 13:05:00,23.18,23.19,23.07,23.14,37000.0,23.1799,23.1899,23.0699,23.1399,37000.0
2005-09-13 13:10:00,23.13,23.2,23.13,23.18,9200.0,23.1299,23.1999,23.1299,23.1799,9200.0
2005-09-13 13:15:00,23.18,23.21,23.16,23.17,15200.0,23.1799,23.2099,23.1599,23.1699,15200.0
2005-09-13 13:20:00,23.17,23.17,23.07,23.13,21600.0,23.1699,23.1699,23.0699,23.1299,21600.0
2005-09-13 13:25:00,23.13,23.14,23.12,23.14,13200.0,23.1299,23.1399,23.1199,23.1399,13200.0
2005-09-13 13:30:00,23.14,23.15,23.13,23.14,16300.0,23.1399,23.1499,23.1299,23.1399,16300.0
2005-09-13 13:35:00,23.15,23.15,23.05,23.12,22200.0,23.1499,23.1499,23.0499,23.1199,22200.0
2005-09-13 13:40:00,23.11,23.12,23.11,23.11,10600.0,23.1099,23.1199,23.1099,23.1099,10600.0
2005-09-13 13:45:00,23.11,23.11,22.99,23.01,25400.0,23.1099,23.1099,22.9899,23.0099,25400.0
2005-09-13 13:50:00,23.01,23.04,22.99,23.04,7000.0,23.0099,23.0399,22.9899,23.0399,7000.0
2005-09-13 13:55:00,23.04,23.13,23.04,23.13,6300.0,23.0399,23.1299,23.0399,23.1299,6300.0
2005-09-13 14:00:00,23.13,23.13,23.1,23.13,5900.0,23.1299,23.1299,23.0999,23.1299,5900.0
2005-09-13 14:05:00,23.13,23.14,23.12,23.12,12800.0,23.1299,23.1399,23.1199,23.1199,12800.0
2005-09-13 14:10:00,23.12,23.13,23.12,23.13,9100.0,23.1199,23.1299,23.1199,23.1299,9100.0
2005-09-13 14:15:00,23.14,23.14,23.12,23.13,11900.0,23.1399,23.1399,23.1199,23.1299,11900.0
2005-09-13 14:20:00,23.13,23.15,23.11,23.13,20800.0,23.1299,23.1499,23.1099,23.1299,20800.0
2005-09-13 14:25:00,23.13,23.15,23.09,23.09,11100.0,23.1299,23.1499,23.0899,23.0899,11100.0
2005-09-13 14:30:00,23.12,23.16,23.11,23.15,22800.0,23.1199,23.1599,23.1099,23.1499,22800.0
2005-09-13 14:35:00,23.16,23.3,23.15,23.28,23800.0,23.1599,23.2999,23.1499,23.2799,23800.0
2005-09-13 14:40:00,23.27,23.28,23.18,23.2,24000.0,23.2699,23.2799,23.1799,23.1999,24000.0
2005-09-13 14:45:00,23.16,23.18,23.04,23.12,31600.0,23.1599,23.1799,23.0399,23.1199,31600.0
2005-09-13 14:50:00,23.11,23.12,23.02,23.03,13500.0,23.1099,23.1199,23.0199,23.0299,13500.0
2005-09-13 14:55:00,23.03,23.07,23.03,23.07,9100.0,23.0299,23.0699,23.0299,23.0699,9100.0
2005-09-13 15:00:00,23.07,23.07,23.05,23.07,9100.0,23.0699,23.0699,23.0499,23.0699,9100.0
2005-09-13 15:05:00,23.07,23.07,23.02,23.02,19500.0,23.0699,23.0699,23.0199,23.0199,19500.0
2005-09-13 15:10:00,23.02,23.06,23.02,23.06,18200.0,23.0199,23.0599,23.0199,23.0599,18200.0
2005-09-13 15:15:00,23.05,23.07,22.96,22.96,27500.0,23.0499,23.0699,22.9599,22.9599,27500.0
2005-09-13 15:20:00,22.97,22.97,22.84,22.88,22400.0,22.9699,22.9699,22.8399,22.8799,22400.0
2005-09-13 15:25:00,22.88,22.92,22.88,22.9,38300.0,22.8799,22.9199,22.8799,22.8999,38300.0
2005-09-13 15:30:00,22.9,22.91,22.9,22.91,17800.0,22.8999,22.9099,22.8999,22.9099,17800.0
2005-09-13 15:35:00,22.9,22.91,22.89,22.91,33800.0,22.8999,22.9099,22.8899,22.9099,33800.0
2005-09-13 15:40:00,22.9,22.91,22.89,22.9,22900.0,22.8999,22.9099,22.8899,22.8999,22900.0
2005-09-13 15:45:00,22.9,22.91,22.77,22.81,44600.0,22.8999,22.9099,22.7699,22.8099,44600.0
2005-09-13 15:50:00,22.81,22.89,22.78,22.81,47700.0,22.8099,22.8899,22.7799,22.8099,47700.0
2005-09-13 15:55:00,22.8,22.91,22.78,22.85,78100.0,22.7999,22.9099,22.7799,22.8499,78100.0
2005-09-14 09:30:00,22.82,22.9,22.78,22.79,8600.0,22.8199,22.8999,22.7799,22.7899,8600.0
2005-09-14 09:35:00,22.79,22.81,22.6,22.6,11900.0,22.7899,22.8099,22.5999,22.5999,11900.0
2005-09-14 09:40:00,22.6,22.74,22.57,22.66,13100.0,22.5999,22.7399,22.5699,22.6599,13100.0
2005-09-14 09:45:00,22.71,22.86,22.57,22.75,73600.0,22.7099,22.8599,22.5699,22.7499,73600.0
2005-09-14 09:50:00,22.75,22.8,22.69,22.72,29000.0,22.7499,22.7999,22.6899,22.7199,29000.0
2005-09-14 09:55:00,22.7,22.73,22.68,22.7,15800.0,22.6999,22.7299,22.6799,22.6999,15800.0
2005-09-14 10:00:00,22.7,22.7,22.68,22.7,4600.0,22.6999,22.6999,22.6799,22.6999,4600.0
2005-09-14 10:05:00,22.69,22.72,22.69,22.7,17400.0,22.6899,22.7199,22.6899,22.6999,17400.0
2005-09-14 10:10:00,22.7,22.71,22.7,22.71,4500.0,22.6999,22.7099,22.6999,22.7099,4500.0
2005-09-14 10:15:00,22.71,22.77,22.7,22.73,27200.0,22.7099,22.7699,22.6999,22.7299,27200.0
2005-09-14 10:20:00,22.73,22.75,22.71,22.72,25600.0,22.7299,22.7499,22.7099,22.7199,25600.0
2005-09-14 10:25:00,22.72,22.72,22.71,22.72,7900.0,22.7199,22.7199,22.7099,22.7199,7900.0
2005-09-14 10:30:00,22.72,22.81,22.71,22.74,24200.0,22.7199,22.8099,22.7099,22.7399,24200.0
2005-09-14 10:35:00,22.75,22.77,22.75,22.75,19400.0,22.7499,22.7699,22.7499,22.7499,19400.0
2005-09-14 10:40:00,22.75,22.77,22.75,22.77,28100.0,22.7499,22.7699,22.7499,22.7699,28100.0
2005-09-14 10:45:00,22.77,22.77,22.75,22.75,17500.0,22.7699,22.7699,22.7499,22.7499,17500.0
2005-09-14 10:50:00,22.75,22.79,22.75,22.79,40200.0,22.7499,22.7899,22.7499,22.7899,40200.0
2005-09-14 10:55:00,22.8,22.81,22.79,22.8,18700.0,22.7999,22.8099,22.7899,22.7999,18700.0
2005-09-14 11:00:00,22.79,22.8,22.79,22.79,11900.0,22.7899,22.7999,22.7899,22.7899,11900.0
2005-09-14 11:05:00,22.8,22.81,22.79,22.79,28900.0,22.7999,22.8099,22.7899,22.7899,28900.0
2005-09-14 11:10:00,22.79,22.81,22.79,22.8,15500.0,22.7899,22.8099,22.7899,22.7999,15500.0
2005-09-14 11:15:00,22.8,22.8,22.79,22.79,7900.0,22.7999,22.7999,22.7899,22.7899,7900.0
2005-09-14 11:20:00,22.79,22.81,22.74,22.76,25100.0,22.7899,22.8099,22.7399,22.7599,25100.0
2005-09-14 11:25:00,22.76,22.78,22.75,22.78,12600.0,22.7599,22.7799,22.7499,22.7799,12600.0
2005-09-14 11:30:00,22.78,22.79,22.78,22.79,23700.0,22.7799,22.7899,22.7799,22.7899,23700.0
2005-09-14 11:35:00,22.79,22.81,22.79,22.8,15600.0,22.7899,22.8099,22.7899,22.7999,15600.0
2005-09-14 11:40:00,22.8,22.84,22.8,22.8,18900.0,22.7999,22.8399,22.7999,22.7999,18900.0
2005-09-14 11:45:00,22.8,22.82,22.8,22.81,4700.0,22.7999,22.8199,22.7999,22.8099,4700.0
2005-09-14 11:50:00,22.81,22.84,22.81,22.84,6900.0,22.8099,22.8399,22.8099,22.8399,6900.0
2005-09-14 11:55:00,22.83,22.91,22.83,22.89,21100.0,22.8299,22.9099,22.8299,22.8899,21100.0
2005-09-14 12:00:00,22.9,22.94,22.89,22.91,24400.0,22.8999,22.9399,22.8899,22.9099,24400.0
2005-09-14 12:05:00,22.91,22.91,22.9,22.9,6400.0,22.9099,22.9099,22.8999,22.8999,6400.0
2005-09-14 12:10:00,22.91,22.91,22.87,22.87,13200.0,22.9099,22.9099,22.8699,22.8699,13200.0
2005-09-14 12:15:00,22.87,22.89,22.87,22.88,3200.0,22.8699,22.8899,22.8699,22.8799,3200.0
2005-09-14 12:20:00,22.88,22.9,22.88,22.9,5400.0,22.8799,22.8999,22.8799,22.8999,5400.0
2005-09-14 12:25:00,22.91,22.92,22.9,22.9,10300.0,22.9099,22.9199,22.8999,22.8999,10300.0
2005-09-14 12:30:00,22.91,23.0,22.91,22.98,18800.0,22.9099,22.9999,22.9099,22.9799,18800.0
2005-09-14 12:35:00,22.98,22.99,22.98,22.98,10300.0,22.9799,22.9899,22.9799,22.9799,10300.0
2005-09-14 12:40:00,22.99,23.01,22.99,23.0,10600.0,22.9899,23.0099,22.9899,22.9999,10600.0
2005-09-14 12:45:00,23.0,23.01,23.0,23.0,5900.0,22.9999,23.0099,22.9999,22.9999,5900.0
2005-09-14 12:50:00,23.0,23.01,22.98,22.99,10900.0,22.9999,23.0099,22.9799,22.9899,10900.0
2005-09-14 12:55:00,23.0,23.01,22.99,23.0,9600.0,22.9999,23.0099,22.9899,22.9999,9600.0
2005-09-14 13:00:00,23.01,23.03,23.01,23.03,12600.0,23.0099,23.0299,23.0099,23.0299,12600.0
2005-09-14 13:05:00,23.03,23.07,23.03,23.06,24200.0,23.0299,23.0699,23.0299,23.0599,24200.0
2005-09-14 13:10:00,23.05,23.1,23.05,23.05,19000.0,23.0499,23.0999,23.0499,23.0499,19000.0
2005-09-14 13:15:00,23.04,23.04,23.02,23.03,10000.0,23.0399,23.0399,23.0199,23.0299,10000.0
2005-09-14 13:20:00,23.04,23.06,23.04,23.06,65900.0,23.0399,23.0599,23.0399,23.0599,65900.0
2005-09-14 13:25:00,23.05,23.06,23.04,23.05,85800.0,23.0499,23.0599,23.0399,23.0499,85800.0
2005-09-14 13:30:00,23.04,23.05,23.04,23.04,4500.0,23.0399,23.0499,23.0399,23.0399,4500.0
2005-09-14 13:35:00,23.04,23.05,23.01,23.01,8800.0,23.0399,23.0499,23.0099,23.0099,8800.0
2005-09-14 13:40:00,23.01,23.01,22.97,22.99,21000.0,23.0099,23.0099,22.9699,22.9899,21000.0
2005-09-14 13:45:00,22.98,22.98,22.97,22.97,6500.0,22.9799,22.9799,22.9699,22.9699,6500.0
2005-09-14 13:50:00,22.98,23.0,22.98,22.99,8900.0,22.9799,22.9999,22.9799,22.9899,8900.0
2005-09-14 13:55:00,22.99,23.01,22.99,23.01,4400.0,22.9899,23.0099,22.9899,23.0099,4400.0
2005-09-14 14:00:00,23.01,23.02,23.01,23.01,4100.0,23.0099,23.0199,23.0099,23.0099,4100.0
2005-09-14 14:05:00,23.01,23.02,23.01,23.02,8000.0,23.0099,23.0199,23.0099,23.0199,8000.0
2005-09-14 14:10:00,23.01,23.01,22.99,23.0,5200.0,23.0099,23.0099,22.9899,22.9999,5200.0
2005-09-14 14:15:00,23.0,23.0,22.99,22.99,12000.0,22.9999,22.9999,22.9899,22.9899,12000.0
2005-09-14 14:20:00,23.0,23.0,22.98,22.99,11800.0,22.9999,22.9999,22.9799,22.9899,11800.0
2005-09-14 14:25:00,23.0,23.03,22.99,23.02,8200.0,22.9999,23.0299,22.9899,23.0199,8200.0
2005-09-14 14:30:00,23.01,23.02,22.8,22.93,28100.0,23.0099,23.0199,22.7999,22.9299,28100.0
2005-09-14 14:35:00,22.95,22.96,22.95,22.96,11300.0,22.9499,22.9599,22.9499,22.9599,11300.0
2005-09-14 14:40:00,22.96,23.01,22.95,22.99,12200.0,22.9599,23.0099,22.9499,22.9899,12200.0
2005-09-14 14:45:00,23.0,23.0,22.99,23.0,10100.0,22.9999,22.9999,22.9899,22.9999,10100.0
2005-09-14 14:50:00,23.0,23.0,22.99,23.0,12300.0,22.9999,22.9999,22.9899,22.9999,12300.0
2005-09-14 14:55:00,23.0,23.0,22.99,23.0,14600.0,22.9999,22.9999,22.9899,22.9999,14600.0
2005-09-14 15:00:00,23.0,23.0,22.96,22.96,23300.0,22.9999,22.9999,22.9599,22.9599,23300.0
2005-09-14 15:05:00,22.96,22.96,22.95,22.95,29200.0,22.9599,22.9599,22.9499,22.9499,29200.0
2005-09-14 15:10:00,22.95,22.96,22.95,22.96,13100.0,22.9499,22.9599,22.9499,22.9599,13100.0
2005-09-14 15:15:00,22.96,22.96,22.94,22.95,15300.0,22.9599,22.9599,22.9399,22.9499,15300.0
2005-09-14 15:20:00,22.95,22.96,22.94,22.96,9300.0,22.9499,22.9599,22.9399,22.9599,9300.0
2005-09-14 15:25:00,22.96,23.0,22.95,22.99,16500.0,22.9599,22.9999,22.9499,22.9899,16500.0
2005-09-14 15:30:00,23.0,23.0,22.99,23.0,19000.0,22.9999,22.9999,22.9899,22.9999,19000.0
2005-09-14 15:35:00,23.01,23.02,23.0,23.01,20000.0,23.0099,23.0199,22.9999,23.0099,20000.0
2005-09-14 15:40:00,23.0,23.01,22.99,23.01,20400.0,22.9999,23.0099,22.9899,23.0099,20400.0
2005-09-14 15:45:00,23.01,23.07,23.01,23.03,32300.0,23.0099,23.0699,23.0099,23.0299,32300.0
2005-09-14 15:50:00,23.03,23.04,22.96,22.97,39300.0,23.0299,23.0399,22.9599,22.9699,39300.0
2005-09-14 15:55:00,22.98,23.07,22.97,23.06,119500.0,22.9799,23.0699,22.9699,23.0599,119500.0
2005-09-15 09:30:00,23.13,23.15,22.82,22.84,26700.0,23.1299,23.1499,22.8199,22.8399,26700.0
2005-09-15 09:35:00,22.85,23.01,22.85,23.0,18700.0,22.8499,23.0099,22.8499,22.9999,18700.0
2005-09-15 09:40:00,23.01,23.01,22.95,22.95,5100.0,23.0099,23.0099,22.9499,22.9499,5100.0
2005-09-15 09:45:00,22.93,22.93,22.9,22.9,4900.0,22.9299,22.9299,22.8999,22.8999,4900.0
2005-09-15 09:50:00,22.9,22.91,22.86,22.91,8200.0,22.8999,22.9099,22.8599,22.9099,8200.0
2005-09-15 09:55:00,22.91,22.97,22.79,22.83,33900.0,22.9099,22.9699,22.7899,22.8299,33900.0
2005-09-15 10:00:00,22.87,22.88,22.86,22.86,3600.0,22.8699,22.8799,22.8599,22.8599,3600.0
2005-09-15 10:05:00,22.86,22.87,22.84,22.85,3200.0,22.8599,22.8699,22.8399,22.8499,3200.0
2005-09-15 10:10:00,22.86,22.91,22.86,22.91,7900.0,22.8599,22.9099,22.8599,22.9099,7900.0
2005-09-15 10:15:00,22.9,22.91,22.88,22.89,4000.0,22.8999,22.9099,22.8799,22.8899,4000.0
2005-09-15 10:20:00,22.89,22.92,22.88,22.9,8000.0,22.8899,22.9199,22.8799,22.8999,8000.0
2005-09-15 10:25:00,22.92,23.02,22.92,23.02,15200.0,22.9199,23.0199,22.9199,23.0199,15200.0
2005-09-15 10:30:00,23.02,23.02,22.95,22.96,9000.0,23.0199,23.0199,22.9499,22.9599,9000.0
2005-09-15 10:35:00,22.96,22.97,22.95,22.95,4400.0,22.9599,22.9699,22.9499,22.9499,4400.0
2005-09-15 10:40:00,22.96,22.97,22.95,22.95,6900.0,22.9599,22.9699,22.9499,22.9499,6900.0
2005-09-15 10:45:00,22.95,22.95,22.9,22.9,11000.0,22.9499,22.9499,22.8999,22.8999,11000.0
2005-09-15 10:50:00,22.9,22.91,22.88,22.88,8800.0,22.8999,22.9099,22.8799,22.8799,8800.0
2005-09-15 10:55:00,22.89,22.95,22.88,22.95,11500.0,22.8899,22.9499,22.8799,22.9499,11500.0
2005-09-15 11:00:00,22.95,22.95,22.93,22.93,14500.0,22.9499,22.9499,22.9299,22.9299,14500.0
2005-09-15 11:05:00,22.93,22.94,22.93,22.94,4700.0,22.9299,22.9399,22.9299,22.9399,4700.0
2005-09-15 11:10:00,22.94,22.98,22.93,22.98,8600.0,22.9399,22.9799,22.9299,22.9799,8600.0
2005-09-15 11:15:00,22.98,22.98,22.97,22.98,4000.0,22.9799,22.9799,22.9699,22.9799,4000.0
2005-09-15 11:20:00,22.98,22.98,22.97,22.97,7700.0,22.9799,22.9799,22.9699,22.9699,7700.0
2005-09-15 11:25:00,22.96,22.97,22.95,22.95,4100.0,22.9599,22.9699,22.9499,22.9499,4100.0
2005-09-15 11:30:00,22.96,22.96,22.95,22.95,2700.0,22.9599,22.9599,22.9499,22.9499,2700.0
2005-09-15 11:35:00,22.95,22.96,22.95,22.95,4900.0,22.9499,22.9599,22.9499,22.9499,4900.0
2005-09-15 11:40:00,22.96,22.96,22.95,22.96,5100.0,22.9599,22.9599,22.9499,22.9599,5100.0
2005-09-15 11:45:00,22.95,22.96,22.95,22.96,5500.0,22.9499,22.9599,22.9499,22.9599,5500.0
2005-09-15 11:50:00,22.96,22.97,22.95,22.97,3700.0,22.9599,22.9699,22.9499,22.9699,3700.0
2005-09-15 11:55:00,22.97,22.98,22.97,22.98,3500.0,22.9699,22.9799,22.9699,22.9799,3500.0
2005-09-15 12:00:00,22.98,22.98,22.96,22.97,4800.0,22.9799,22.9799,22.9599,22.9699,4800.0
2005-09-15 12:05:00,22.97,22.98,22.97,22.97,5200.0,22.9699,22.9799,22.9699,22.9699,5200.0
2005-09-15 12:10:00,22.97,22.98,22.97,22.97,5600.0,22.9699,22.9799,22.9699,22.9699,5600.0
2005-09-15 12:15:00,22.97,22.97,22.96,22.97,2900.0,22.9699,22.9699,22.9599,22.9699,2900.0
2005-09-15 12:20:00,22.97,22.97,22.96,22.97,3700.0,22.9699,22.9699,22.9599,22.9699,3700.0
2005-09-15 12:25:00,22.97,22.97,22.96,22.96,2800.0,22.9699,22.9699,22.9599,22.9599,2800.0
2005-09-15 12:30:00,22.97,22.97,22.96,22.97,5200.0,22.9699,22.9699,22.9599,22.9699,5200.0
2005-09-15 12:35:00,22.97,22.97,22.96,22.96,3700.0,22.9699,22.9699,22.9599,22.9599,3700.0
2005-09-15 12:40:00,22.97,22.97,22.96,22.97,7900.0,22.9699,22.9699,22.9599,22.9699,7900.0
2005-09-15 12:45:00,22.96,23.0,22.95,23.0,10000.0,22.9599,22.9999,22.9499,22.9999,10000.0
2005-09-15 12:50:00,22.98,22.99,22.98,22.98,3300.0,22.9799,22.9899,22.9799,22.9799,3300.0
2005-09-15 12:55:00,22.99,22.99,22.98,22.98,12500.0,22.9899,22.9899,22.9799,22.9799,12500.0
2005-09-15 13:00:00,22.97,22.98,22.95,22.95,10800.0,22.9699,22.9799,22.9499,22.9499,10800.0
2005-09-15 13:05:00,22.95,23.02,22.95,23.01,28800.0,22.9499,23.0199,22.9499,23.0099,28800.0
2005-09-15 13:10:00,23.02,23.03,23.0,23.0,5400.0,23.0199,23.0299,22.9999,22.9999,5400.0
2005-09-15 13:15:00,22.99,23.03,22.98,23.02,6800.0,22.9899,23.0299,22.9799,23.0199,6800.0
2005-09-15 13:20:00,23.02,23.02,23.0,23.01,4300.0,23.0199,23.0199,22.9999,23.0099,4300.0
2005-09-15 13:25:00,23.01,23.01,22.99,22.99,13800.0,23.0099,23.0099,22.9899,22.9899,13800.0
2005-09-15 13:30:00,23.0,23.02,22.99,23.02,8500.0,22.9999,23.0199,22.9899,23.0199,8500.0
2005-09-15 13:35:00,23.02,23.02,23.01,23.02,2200.0,23.0199,23.0199,23.0099,23.0199,2200.0
2005-09-15 13:40:00,23.02,23.02,23.0,23.0,14300.0,23.0199,23.0199,22.9999,22.9999,14300.0
2005-09-15 13:45:00,23.0,23.04,23.0,23.03,5500.0,22.9999,23.0399,22.9999,23.0299,5500.0
2005-09-15 13:50:00,23.04,23.05,23.03,23.04,78000.0,23.0399,23.0499,23.0299,23.0399,78000.0
2005-09-15 13:55:00,23.04,23.06,23.04,23.06,12000.0,23.0399,23.0599,23.0399,23.0599,12000.0
2005-09-15 14:00:00,23.06,23.07,23.06,23.07,4400.0,23.0599,23.0699,23.0599,23.0699,4400.0
2005-09-15 14:05:00,23.07,23.08,23.06,23.07,10500.0,23.0699,23.0799,23.0599,23.0699,10500.0
2005-09-15 14:10:00,23.07,23.08,23.07,23.07,8800.0,23.0699,23.0799,23.0699,23.0699,8800.0
2005-09-15 14:15:00,23.06,23.07,23.06,23.07,5800.0,23.0599,23.0699,23.0599,23.0699,5800.0
2005-09-15 14:20:00,23.06,23.11,23.06,23.08,18900.0,23.0599,23.1099,23.0599,23.0799,18900.0
2005-09-15 14:25:00,23.08,23.12,23.08,23.11,14000.0,23.0799,23.1199,23.0799,23.1099,14000.0
2005-09-15 14:30:00,23.11,23.13,23.1,23.13,11400.0,23.1099,23.1299,23.0999,23.1299,11400.0
2005-09-15 14:35:00,23.12,23.13,23.06,23.06,14500.0,23.1199,23.1299,23.0599,23.0599,14500.0
2005-09-15 14:40:00,23.05,23.06,23.04,23.04,22700.0,23.0499,23.0599,23.0399,23.0399,22700.0
2005-09-15 14:45:00,23.04,23.08,22.99,23.07,37000.0,23.0399,23.0799,22.9899,23.0699,37000.0
2005-09-15 14:50:00,23.07,23.07,23.06,23.07,14200.0,23.0699,23.0699,23.0599,23.0699,14200.0
2005-09-15 14:55:00,23.06,23.07,23.04,23.04,9000.0,23.0599,23.0699,23.0399,23.0399,9000.0
2005-09-15 15:00:00,23.05,23.05,23.04,23.05,5400.0,23.0499,23.0499,23.0399,23.0499,5400.0
2005-09-15 15:05:00,23.05,23.07,23.04,23.06,11600.0,23.0499,23.0699,23.0399,23.0599,11600.0
2005-09-15 15:10:00,23.06,23.09,23.05,23.05,7300.0,23.0599,23.0899,23.0499,23.0499,7300.0
2005-09-15 15:15:00,23.06,23.06,23.04,23.04,10100.0,23.0599,23.0599,23.0399,23.0399,10100.0
2005-09-15 15:20:00,23.04,23.05,23.0,23.01,28400.0,23.0399,23.0499,22.9999,23.0099,28400.0
2005-09-15 15:25:00,23.02,23.05,23.0,23.0,17900.0,23.0199,23.0499,22.9999,22.9999,17900.0
2005-09-15 15:30:00,23.0,23.02,22.99,22.99,12900.0,22.9999,23.0199,22.9899,22.9899,12900.0
2005-09-15 15:35:00,22.98,23.0,22.9,22.92,62600.0,22.9799,22.9999,22.8999,22.9199,62600.0
2005-09-15 15:40:00,22.93,22.96,22.92,22.95,25100.0,22.9299,22.9599,22.9199,22.9499,25100.0
2005-09-15 15:45:00,22.93,23.02,22.93,23.0,44600.0,22.9299,23.0199,22.9299,22.9999,44600.0
2005-09-15 15:50:00,23.0,23.03,22.93,22.97,35500.0,22.9999,23.0299,22.9299,22.9699,35500.0
2005-09-15 15:55:00,22.95,23.05,22.95,23.0,55800.0,22.9499,23.0499,22.9499,22.9999,55800.0
2005-09-16 09:30:00,23.07,23.1,23.02,23.02,19800.0,23.0699,23.0999,23.0199,23.0199,19800.0
2005-09-16 09:35:00,23.06,23.08,23.02,23.05,5000.0,23.0599,23.0799,23.0199,23.0499,5000.0
2005-09-16 09:40:00,23.05,23.1,23.05,23.08,6300.0,23.0499,23.0999,23.0499,23.0799,6300.0
2005-09-16 09:45:00,23.07,23.07,23.03,23.03,5300.0,23.0699,23.0699,23.0299,23.0299,5300.0
2005-09-16 09:50:00,23.02,23.02,22.9,22.91,6400.0,23.0199,23.0199,22.8999,22.9099,6400.0
2005-09-16 09:55:00,22.91,22.92,22.75,22.75,17900.0,22.9099,22.9199,22.7499,22.7499,17900.0
2005-09-16 10:00:00,22.74,22.74,22.62,22.69,28500.0,22.7399,22.7399,22.6199,22.6899,28500.0
2005-09-16 10:05:00,22.69,22.8,22.69,22.77,15000.0,22.6899,22.7999,22.6899,22.7699,15000.0
2005-09-16 10:10:00,22.78,22.8,22.74,22.76,13900.0,22.7799,22.7999,22.7399,22.7599,13900.0
2005-09-16 10:15:00,22.75,22.79,22.75,22.78,19700.0,22.7499,22.7899,22.7499,22.7799,19700.0
2005-09-16 10:20:00,22.77,22.79,22.77,22.79,3500.0,22.7699,22.7899,22.7699,22.7899,3500.0
2005-09-16 10:25:00,22.79,22.81,22.78,22.8,3400.0,22.7899,22.8099,22.7799,22.7999,3400.0
2005-09-16 10:30:00,22.81,22.81,22.78,22.79,9800.0,22.8099,22.8099,22.7799,22.7899,9800.0
2005-09-16 10:35:00,22.78,22.81,22.78,22.81,3900.0,22.7799,22.8099,22.7799,22.8099,3900.0
2005-09-16 10:40:00,22.8,22.83,22.78,22.78,6000.0,22.7999,22.8299,22.7799,22.7799,6000.0
2005-09-16 10:45:00,22.78,22.78,22.71,22.72,12100.0,22.7799,22.7799,22.7099,22.7199,12100.0
2005-09-16 10:50:00,22.72,22.73,22.72,22.72,13500.0,22.7199,22.7299,22.7199,22.7199,13500.0
2005-09-16 10:55:00,22.72,22.73,22.68,22.72,31000.0,22.7199,22.7299,22.6799,22.7199,31000.0
2005-09-16 11:00:00,22.71,22.81,22.71,22.77,21600.0,22.7099,22.8099,22.7099,22.7699,21600.0
2005-09-16 11:05:00,22.77,22.85,22.77,22.79,17300.0,22.7699,22.8499,22.7699,22.7899,17300.0
2005-09-16 11:10:00,22.8,22.81,22.76,22.76,10700.0,22.7999,22.8099,22.7599,22.7599,10700.0
2005-09-16 11:15:00,22.79,22.8,22.75,22.79,11700.0,22.7899,22.7999,22.7499,22.7899,11700.0
2005-09-16 11:20:00,22.78,22.79,22.76,22.79,10900.0,22.7799,22.7899,22.7599,22.7899,10900.0
2005-09-16 11:25:00,22.77,22.8,22.77,22.78,17600.0,22.7699,22.7999,22.7699,22.7799,17600.0
2005-09-16 11:30:00,22.77,22.79,22.77,22.77,6600.0,22.7699,22.7899,22.7699,22.7699,6600.0
2005-09-16 11:35:00,22.78,22.81,22.78,22.81,24800.0,22.7799,22.8099,22.7799,22.8099,24800.0
2005-09-16 11:40:00,22.82,22.82,22.8,22.81,10300.0,22.8199,22.8199,22.7999,22.8099,10300.0
2005-09-16 11:45:00,22.8,22.81,22.76,22.8,17700.0,22.7999,22.8099,22.7599,22.7999,17700.0
2005-09-16 11:50:00,22.8,22.81,22.8,22.81,1600.0,22.7999,22.8099,22.7999,22.8099,1600.0
2005-09-16 11:55:00,22.81,22.82,22.81,22.81,3400.0,22.8099,22.8199,22.8099,22.8099,3400.0
2005-09-16 12:00:00,22.81,22.82,22.81,22.82,3600.0,22.8099,22.8199,22.8099,22.8199,3600.0
2005-09-16 12:05:00,22.81,22.82,22.78,22.81,18600.0,22.8099,22.8199,22.7799,22.8099,18600.0
2005-09-16 12:10:00,22.82,22.83,22.8,22.83,2100.0,22.8199,22.8299,22.7999,22.8299,2100.0
2005-09-16 12:15:00,22.83,22.83,22.78,22.8,4100.0,22.8299,22.8299,22.7799,22.7999,4100.0
2005-09-16 12:20:00,22.8,22.82,22.8,22.82,4600.0,22.7999,22.8199,22.7999,22.8199,4600.0
2005-09-16 12:25:00,22.82,22.83,22.82,22.82,3300.0,22.8199,22.8299,22.8199,22.8199,3300.0
2005-09-16 12:30:00,22.82,22.83,22.79,22.79,47300.0,22.8199,22.8299,22.7899,22.7899,47300.0
2005-09-16 12:35:00,22.79,22.83,22.79,22.82,11500.0,22.7899,22.8299,22.7899,22.8199,11500.0
2005-09-16 12:40:00,22.81,22.82,22.81,22.82,700.0,22.8099,22.8199,22.8099,22.8199,700.0
2005-09-16 12:45:00,22.8,22.81,22.8,22.81,1800.0,22.7999,22.8099,22.7999,22.8099,1800.0
2005-09-16 12:50:00,22.8,22.8,22.79,22.8,9600.0,22.7999,22.7999,22.7899,22.7999,9600.0
2005-09-16 12:55:00,22.79,22.8,22.79,22.79,1600.0,22.7899,22.7999,22.7899,22.7899,1600.0
2005-09-16 13:00:00,22.8,22.8,22.79,22.8,2700.0,22.7999,22.7999,22.7899,22.7999,2700.0
2005-09-16 13:05:00,22.8,22.8,22.78,22.78,3100.0,22.7999,22.7999,22.7799,22.7799,3100.0
2005-09-16 13:10:00,22.78,22.78,22.77,22.78,3200.0,22.7799,22.7799,22.7699,22.7799,3200.0
2005-09-16 13:15:00,22.78,22.8,22.78,22.79,3900.0,22.7799,22.7999,22.7799,22.7899,3900.0
2005-09-16 13:20:00,22.78,22.78,22.75,22.76,15200.0,22.7799,22.7799,22.7499,22.7599,15200.0
2005-09-16 13:25:00,22.76,22.76,22.73,22.73,5300.0,22.7599,22.7599,22.7299,22.7299,5300.0
2005-09-16 13:30:00,22.74,22.74,22.73,22.73,1300.0,22.7399,22.7399,22.7299,22.7299,1300.0
2005-09-16 13:35:00,22.72,22.75,22.71,22.71,9100.0,22.7199,22.7499,22.7099,22.7099,9100.0
2005-09-16 13:40:00,22.72,22.72,22.7,22.71,7700.0,22.7199,22.7199,22.6999,22.7099,7700.0
2005-09-16 13:45:00,22.72,22.76,22.71,22.71,13100.0,22.7199,22.7599,22.7099,22.7099,13100.0
2005-09-16 13:50:00,22.71,22.73,22.71,22.72,15500.0,22.7099,22.7299,22.7099,22.7199,15500.0
2005-09-16 13:55:00,22.73,22.74,22.73,22.74,2200.0,22.7299,22.7399,22.7299,22.7399,2200.0
2005-09-16 14:00:00,22.73,22.77,22.73,22.76,4800.0,22.7299,22.7699,22.7299,22.7599,4800.0
2005-09-16 14:05:00,22.76,22.76,22.75,22.76,2300.0,22.7599,22.7599,22.7499,22.7599,2300.0
2005-09-16 14:10:00,22.77,22.77,22.74,22.75,17400.0,22.7699,22.7699,22.7399,22.7499,17400.0
2005-09-16 14:15:00,22.74,22.8,22.74,22.76,20300.0,22.7399,22.7999,22.7399,22.7599,20300.0
2005-09-16 14:20:00,22.75,22.76,22.72,22.72,3800.0,22.7499,22.7599,22.7199,22.7199,3800.0
2005-09-16 14:25:00,22.73,22.73,22.72,22.73,6000.0,22.7299,22.7299,22.7199,22.7299,6000.0
2005-09-16 14:30:00,22.72,22.76,22.72,22.76,11300.0,22.7199,22.7599,22.7199,22.7599,11300.0
2005-09-16 14:35:00,22.75,22.8,22.74,22.8,14400.0,22.7499,22.7999,22.7399,22.7999,14400.0
2005-09-16 14:40:00,22.79,22.8,22.76,22.76,7100.0,22.7899,22.7999,22.7599,22.7599,7100.0
2005-09-16 14:45:00,22.75,22.76,22.73,22.73,3300.0,22.7499,22.7599,22.7299,22.7299,3300.0
2005-09-16 14:50:00,22.73,22.73,22.72,22.72,6300.0,22.7299,22.7299,22.7199,22.7199,6300.0
2005-09-16 14:55:00,22.72,22.76,22.72,22.75,16400.0,22.7199,22.7599,22.7199,22.7499,16400.0
2005-09-16 15:00:00,22.75,22.75,22.72,22.72,14900.0,22.7499,22.7499,22.7199,22.7199,14900.0
2005-09-16 15:05:00,22.72,22.73,22.71,22.72,12200.0,22.7199,22.7299,22.7099,22.7199,12200.0
2005-09-16 15:10:00,22.71,22.72,22.69,22.72,9900.0,22.7099,22.7199,22.6899,22.7199,9900.0
2005-09-16 15:15:00,22.72,22.76,22.72,22.75,25000.0,22.7199,22.7599,22.7199,22.7499,25000.0
2005-09-16 15:20:00,22.74,22.75,22.72,22.72,12500.0,22.7399,22.7499,22.7199,22.7199,12500.0
2005-09-16 15:25:00,22.73,22.73,22.7,22.71,18400.0,22.7299,22.7299,22.6999,22.7099,18400.0
2005-09-16 15:30:00,22.7,22.71,22.69,22.7,16900.0,22.6999,22.7099,22.6899,22.6999,16900.0
2005-09-16 15:35:00,22.69,22.7,22.69,22.7,8000.0,22.6899,22.6999,22.6899,22.6999,8000.0
2005-09-16 15:40:00,22.7,22.71,22.69,22.71,23500.0,22.6999,22.7099,22.6899,22.7099,23500.0
2005-09-16 15:45:00,22.71,22.76,22.71,22.76,19000.0,22.7099,22.7599,22.7099,22.7599,19000.0
2005-09-16 15:50:00,22.76,22.82,22.76,22.76,29300.0,22.7599,22.8199,22.7599,22.7599,29300.0
2005-09-16 15:55:00,22.76,22.76,22.67,22.67,53400.0,22.7599,22.7599,22.6699,22.6699,53400.0
2005-09-19 09:30:00,22.64,22.9,22.64,22.71,19000.0,22.6399,22.8999,22.6399,22.7099,19000.0
2005-09-19 09:35:00,22.7,22.76,22.65,22.65,24800.0,22.6999,22.7599,22.6499,22.6499,24800.0
2005-09-19 09:40:00,22.65,22.83,22.62,22.81,34300.0,22.6499,22.8299,22.6199,22.8099,34300.0
2005-09-19 09:45:00,22.82,22.9,22.82,22.87,12100.0,22.8199,22.8999,22.8199,22.8699,12100.0
2005-09-19 09:50:00,22.86,22.86,22.83,22.83,45400.0,22.8599,22.8599,22.8299,22.8299,45400.0
2005-09-19 09:55:00,22.83,22.88,22.77,22.86,32200.0,22.8299,22.8799,22.7699,22.8599,32200.0
2005-09-19 10:00:00,22.86,22.87,22.85,22.86,15400.0,22.8599,22.8699,22.8499,22.8599,15400.0
2005-09-19 10:05:00,22.86,22.86,22.84,22.85,17900.0,22.8599,22.8599,22.8399,22.8499,17900.0
2005-09-19 10:10:00,22.85,22.87,22.8,22.82,18900.0,22.8499,22.8699,22.7999,22.8199,18900.0
2005-09-19 10:15:00,22.81,22.83,22.77,22.77,26700.0,22.8099,22.8299,22.7699,22.7699,26700.0
2005-09-19 10:20:00,22.76,22.76,22.6,22.62,20600.0,22.7599,22.7599,22.5999,22.6199,20600.0
2005-09-19 10:25:00,22.62,22.66,22.6,22.66,8900.0,22.6199,22.6599,22.5999,22.6599,8900.0
2005-09-19 10:30:00,22.68,22.68,22.65,22.65,4900.0,22.6799,22.6799,22.6499,22.6499,4900.0
2005-09-19 10:35:00,22.66,22.68,22.66,22.68,3600.0,22.6599,22.6799,22.6599,22.6799,3600.0
2005-09-19 10:40:00,22.68,22.71,22.67,22.71,4700.0,22.6799,22.7099,22.6699,22.7099,4700.0
2005-09-19 10:45:00,22.72,22.77,22.68,22.71,9300.0,22.7199,22.7699,22.6799,22.7099,9300.0
2005-09-19 10:50:00,22.71,22.74,22.7,22.73,254400.0,22.7099,22.7399,22.6999,22.7299,254400.0
2005-09-19 10:55:00,22.71,22.72,22.71,22.71,12000.0,22.7099,22.7199,22.7099,22.7099,12000.0
2005-09-19 11:00:00,22.71,22.72,22.7,22.72,3300.0,22.7099,22.7199,22.6999,22.7199,3300.0
2005-09-19 11:05:00,22.73,22.79,22.73,22.79,10200.0,22.7299,22.7899,22.7299,22.7899,10200.0
2005-09-19 11:10:00,22.79,22.79,22.73,22.73,2500.0,22.7899,22.7899,22.7299,22.7299,2500.0
2005-09-19 11:15:00,22.74,22.74,22.73,22.73,2400.0,22.7399,22.7399,22.7299,22.7299,2400.0
2005-09-19 11:20:00,22.73,22.74,22.73,22.74,600.0,22.7299,22.7399,22.7299,22.7399,600.0
2005-09-19 11:25:00,22.73,22.73,22.71,22.71,9300.0,22.7299,22.7299,22.7099,22.7099,9300.0
2005-09-19 11:30:00,22.72,22.73,22.71,22.71,5000.0,22.7199,22.7299,22.7099,22.7099,5000.0
2005-09-19 11:35:00,22.71,22.74,22.71,22.74,5800.0,22.7099,22.7399,22.7099,22.7399,5800.0
2005-09-19 11:40:00,22.74,22.78,22.72,22.76,10200.0,22.7399,22.7799,22.7199,22.7599,10200.0
2005-09-19 11:45:00,22.76,22.79,22.76,22.78,1900.0,22.7599,22.7899,22.7599,22.7799,1900.0
2005-09-19 11:50:00,22.77,22.77,22.74,22.74,7200.0,22.7699,22.7699,22.7399,22.7399,7200.0
2005-09-19 11:55:00,22.74,22.75,22.71,22.71,18500.0,22.7399,22.7499,22.7099,22.7099,18500.0
2005-09-19 12:00:00,22.71,22.72,22.71,22.71,5000.0,22.7099,22.7199,22.7099,22.7099,5000.0
2005-09-19 12:05:00,22.71,22.72,22.71,22.71,1700.0,22.7099,22.7199,22.7099,22.7099,1700.0
2005-09-19 12:10:00,22.71,22.76,22.71,22.75,7200.0,22.7099,22.7599,22.7099,22.7499,7200.0
2005-09-19 12:15:00,22.74,22.77,22.74,22.76,9300.0,22.7399,22.7699,22.7399,22.7599,9300.0
2005-09-19 12:20:00,22.76,22.79,22.76,22.77,4200.0,22.7599,22.7899,22.7599,22.7699,4200.0
2005-09-19 12:25:00,22.76,22.78,22.76,22.78,8700.0,22.7599,22.7799,22.7599,22.7799,8700.0
2005-09-19 12:30:00,22.77,22.79,22.77,22.79,2000.0,22.7699,22.7899,22.7699,22.7899,2000.0
2005-09-19 12:35:00,22.79,22.79,22.78,22.78,2000.0,22.7899,22.7899,22.7799,22.7799,2000.0
2005-09-19 12:40:00,22.79,22.8,22.79,22.79,10000.0,22.7899,22.7999,22.7899,22.7899,10000.0
2005-09-19 12:45:00,22.8,22.8,22.79,22.79,1100.0,22.7999,22.7999,22.7899,22.7899,1100.0
2005-09-19 12:50:00,22.79,22.8,22.79,22.79,3100.0,22.7899,22.7999,22.7899,22.7899,3100.0
2005-09-19 12:55:00,22.8,22.8,22.79,22.8,3000.0,22.7999,22.7999,22.7899,22.7999,3000.0
2005-09-19 13:00:00,22.8,22.8,22.79,22.8,3800.0,22.7999,22.7999,22.7899,22.7999,3800.0
2005-09-19 13:05:00,22.79,22.79,22.78,22.78,500.0,22.7899,22.7899,22.7799,22.7799,500.0
2005-09-19 13:10:00,22.8,22.8,22.78,22.8,1700.0,22.7999,22.7999,22.7799,22.7999,1700.0
2005-09-19 13:15:00,22.79,22.8,22.79,22.8,2600.0,22.7899,22.7999,22.7899,22.7999,2600.0
2005-09-19 13:20:00,22.79,22.79,22.78,22.78,2800.0,22.7899,22.7899,22.7799,22.7799,2800.0
2005-09-19 13:25:00,22.78,22.79,22.78,22.79,300.0,22.7799,22.7899,22.7799,22.7899,300.0
2005-09-19 13:30:00,22.79,22.8,22.79,22.79,19300.0,22.7899,22.7999,22.7899,22.7899,19300.0
2005-09-19 13:35:00,22.79,22.8,22.79,22.8,2700.0,22.7899,22.7999,22.7899,22.7999,2700.0
2005-09-19 13:40:00,22.8,22.8,22.79,22.79,3000.0,22.7999,22.7999,22.7899,22.7899,3000.0
2005-09-19 13:45:00,22.79,22.8,22.79,22.79,2900.0,22.7899,22.7999,22.7899,22.7899,2900.0
2005-09-19 13:50:00,22.79,22.8,22.79,22.79,500.0,22.7899,22.7999,22.7899,22.7899,500.0
2005-09-19 13:55:00,22.79,22.82,22.78,22.8,16200.0,22.7899,22.8199,22.7799,22.7999,16200.0
2005-09-19 14:00:00,22.8,22.86,22.8,22.86,6300.0,22.7999,22.8599,22.7999,22.8599,6300.0
2005-09-19 14:05:00,22.85,22.86,22.85,22.85,1500.0,22.8499,22.8599,22.8499,22.8499,1500.0
2005-09-19 14:10:00,22.84,22.85,22.81,22.85,25600.0,22.8399,22.8499,22.8099,22.8499,25600.0
2005-09-19 14:15:00,22.86,22.87,22.85,22.85,4500.0,22.8599,22.8699,22.8499,22.8499,4500.0
2005-09-19 14:20:00,22.86,22.87,22.82,22.83,5300.0,22.8599,22.8699,22.8199,22.8299,5300.0
2005-09-19 14:25:00,22.82,22.82,22.77,22.8,27800.0,22.8199,22.8199,22.7699,22.7999,27800.0
2005-09-19 14:30:00,22.81,22.81,22.78,22.81,27300.0,22.8099,22.8099,22.7799,22.8099,27300.0
2005-09-19 14:35:00,22.8,22.81,22.79,22.8,4100.0,22.7999,22.8099,22.7899,22.7999,4100.0
2005-09-19 14:40:00,22.8,22.8,22.79,22.79,16800.0,22.7999,22.7999,22.7899,22.7899,16800.0
2005-09-19 14:45:00,22.79,22.81,22.79,22.79,6600.0,22.7899,22.8099,22.7899,22.7899,6600.0
2005-09-19 14:50:00,22.79,22.8,22.79,22.8,2400.0,22.7899,22.7999,22.7899,22.7999,2400.0
2005-09-19 14:55:00,22.79,22.81,22.79,22.81,3100.0,22.7899,22.8099,22.7899,22.8099,3100.0
2005-09-19 15:00:00,22.8,22.81,22.79,22.81,25400.0,22.7999,22.8099,22.7899,22.8099,25400.0
2005-09-19 15:05:00,22.81,22.81,22.79,22.8,6800.0,22.8099,22.8099,22.7899,22.7999,6800.0
2005-09-19 15:10:00,22.8,22.81,22.77,22.8,65500.0,22.7999,22.8099,22.7699,22.7999,65500.0
2005-09-19 15:15:00,22.81,22.81,22.78,22.8,19100.0,22.8099,22.8099,22.7799,22.7999,19100.0
2005-09-19 15:20:00,22.79,22.8,22.79,22.79,11700.0,22.7899,22.7999,22.7899,22.7899,11700.0
2005-09-19 15:25:00,22.8,22.8,22.77,22.77,13000.0,22.7999,22.7999,22.7699,22.7699,13000.0
2005-09-19 15:30:00,22.78,22.78,22.76,22.76,10700.0,22.7799,22.7799,22.7599,22.7599,10700.0
2005-09-19 15:35:00,22.76,22.78,22.76,22.77,6400.0,22.7599,22.7799,22.7599,22.7699,6400.0
2005-09-19 15:40:00,22.78,22.79,22.77,22.77,13900.0,22.7799,22.7899,22.7699,22.7699,13900.0
2005-09-19 15:45:00,22.77,22.79,22.77,22.78,14500.0,22.7699,22.7899,22.7699,22.7799,14500.0
2005-09-19 15:50:00,22.78,22.79,22.75,22.76,10800.0,22.7799,22.7899,22.7499,22.7599,10800.0
2005-09-19 15:55:00,22.77,22.8,22.75,22.77,10000.0,22.7699,22.7999,22.7499,22.7699,10000.0
2005-09-20 09:30:00,22.83,22.84,22.72,22.8,4800.0,22.8299,22.8399,22.7199,22.7999,4800.0
2005-09-20 09:35:00,22.84,22.94,22.84,22.94,7400.0,22.8399,22.9399,22.8399,22.9399,7400.0
2005-09-20 09:40:00,22.91,22.91,22.91,22.91,200.0,22.9099,22.9099,22.9099,22.9099,200.0
2005-09-20 09:45:00,22.93,22.93,22.87,22.91,6300.0,22.9299,22.9299,22.8699,22.9099,6300.0
2005-09-20 09:50:00,22.91,22.93,22.91,22.93,800.0,22.9099,22.9299,22.9099,22.9299,800.0
2005-09-20 09:55:00,22.92,22.93,22.92,22.92,5800.0,22.9199,22.9299,22.9199,22.9199,5800.0
2005-09-20 10:00:00,22.92,22.96,22.87,22.94,9600.0,22.9199,22.9599,22.8699,22.9399,9600.0
2005-09-20 10:05:00,22.94,22.96,22.93,22.95,5800.0,22.9399,22.9599,22.9299,22.9499,5800.0
2005-09-20 10:10:00,22.96,22.97,22.96,22.97,9800.0,22.9599,22.9699,22.9599,22.9699,9800.0
2005-09-20 10:15:00,22.98,23.0,22.98,23.0,19500.0,22.9799,22.9999,22.9799,22.9999,19500.0
2005-09-20 10:20:00,23.0,23.0,22.99,23.0,9100.0,22.9999,22.9999,22.9899,22.9999,9100.0
2005-09-20 10:25:00,23.0,23.02,22.99,23.0,24300.0,22.9999,23.0199,22.9899,22.9999,24300.0
2005-09-20 10:30:00,23.0,23.01,22.97,23.0,113400.0,22.9999,23.0099,22.9699,22.9999,113400.0
2005-09-20 10:35:00,23.01,23.02,23.0,23.01,17900.0,23.0099,23.0199,22.9999,23.0099,17900.0
2005-09-20 10:40:00,23.02,23.02,23.01,23.01,1300.0,23.0199,23.0199,23.0099,23.0099,1300.0
2005-09-20 10:45:00,23.01,23.1,23.01,23.05,12700.0,23.0099,23.0999,23.0099,23.0499,12700.0
2005-09-20 10:50:00,23.04,23.05,22.98,22.98,10900.0,23.0399,23.0499,22.9799,22.9799,10900.0
2005-09-20 10:55:00,22.97,23.0,22.97,22.99,5200.0,22.9699,22.9999,22.9699,22.9899,5200.0
2005-09-20 11:00:00,22.99,22.99,22.97,22.98,800.0,22.9899,22.9899,22.9699,22.9799,800.0
2005-09-20 11:05:00,22.98,23.02,22.98,23.01,5900.0,22.9799,23.0199,22.9799,23.0099,5900.0
2005-09-20 11:10:00,23.01,23.01,22.99,22.99,13000.0,23.0099,23.0099,22.9899,22.9899,13000.0
2005-09-20 11:15:00,22.98,22.99,22.98,22.98,500.0,22.9799,22.9899,22.9799,22.9799,500.0
2005-09-20 11:20:00,22.98,22.98,22.97,22.98,3800.0,22.9799,22.9799,22.9699,22.9799,3800.0
2005-09-20 11:25:00,22.98,23.0,22.97,22.99,5200.0,22.9799,22.9999,22.9699,22.9899,5200.0
2005-09-20 11:30:00,23.0,23.0,22.99,22.99,1900.0,22.9999,22.9999,22.9899,22.9899,1900.0
2005-09-20 11:35:00,22.99,22.99,22.94,22.94,16100.0,22.9899,22.9899,22.9399,22.9399,16100.0
2005-09-20 11:40:00,22.94,22.95,22.9,22.92,6900.0,22.9399,22.9499,22.8999,22.9199,6900.0
2005-09-20 11:45:00,22.92,22.92,22.89,22.89,5000.0,22.9199,22.9199,22.8899,22.8899,5000.0
2005-09-20 11:50:00,22.89,22.9,22.88,22.88,3700.0,22.8899,22.8999,22.8799,22.8799,3700.0
2005-09-20 11:55:00,22.88,22.88,22.87,22.87,2800.0,22.8799,22.8799,22.8699,22.8699,2800.0
2005-09-20 12:00:00,22.87,22.87,22.86,22.86,2500.0,22.8699,22.8699,22.8599,22.8599,2500.0
2005-09-20 12:05:00,22.86,22.93,22.86,22.91,8100.0,22.8599,22.9299,22.8599,22.9099,8100.0
2005-09-20 12:10:00,22.91,22.91,22.87,22.87,5100.0,22.9099,22.9099,22.8699,22.8699,5100.0
2005-09-20 12:15:00,22.87,22.87,22.86,22.86,1100.0,22.8699,22.8699,22.8599,22.8599,1100.0
2005-09-20 12:20:00,22.86,22.89,22.86,22.89,4200.0,22.8599,22.8899,22.8599,22.8899,4200.0
2005-09-20 12:25:00,22.88,22.93,22.88,22.92,4600.0,22.8799,22.9299,22.8799,22.9199,4600.0
2005-09-20 12:30:00,22.92,22.96,22.91,22.93,5600.0,22.9199,22.9599,22.9099,22.9299,5600.0
2005-09-20 12:35:00,22.92,22.92,22.91,22.91,2300.0,22.9199,22.9199,22.9099,22.9099,2300.0
2005-09-20 12:40:00,22.91,22.91,22.87,22.88,8300.0,22.9099,22.9099,22.8699,22.8799,8300.0
2005-09-20 12:45:00,22.9,22.9,22.88,22.88,7300.0,22.8999,22.8999,22.8799,22.8799,7300.0
2005-09-20 12:50:00,22.89,22.91,22.88,22.89,3400.0,22.8899,22.9099,22.8799,22.8899,3400.0
2005-09-20 12:55:00,22.89,22.91,22.89,22.9,1600.0,22.8899,22.9099,22.8899,22.8999,1600.0
2005-09-20 13:00:00,22.91,22.93,22.9,22.91,1300.0,22.9099,22.9299,22.8999,22.9099,1300.0
2005-09-20 13:05:00,22.92,22.94,22.92,22.94,3600.0,22.9199,22.9399,22.9199,22.9399,3600.0
2005-09-20 13:10:00,22.93,22.94,22.93,22.93,2300.0,22.9299,22.9399,22.9299,22.9299,2300.0
2005-09-20 13:15:00,22.93,22.94,22.93,22.93,2400.0,22.9299,22.9399,22.9299,22.9299,2400.0
2005-09-20 13:20:00,22.93,22.94,22.93,22.94,2400.0,22.9299,22.9399,22.9299,22.9399,2400.0
2005-09-20 13:25:00,22.95,22.95,22.94,22.94,2600.0,22.9499,22.9499,22.9399,22.9399,2600.0
2005-09-20 13:30:00,22.94,22.95,22.94,22.94,11600.0,22.9399,22.9499,22.9399,22.9399,11600.0
2005-09-20 13:35:00,22.94,22.94,22.94,22.94,3500.0,22.9399,22.9399,22.9399,22.9399,3500.0
2005-09-20 13:40:00,22.94,22.98,22.94,22.97,7800.0,22.9399,22.9799,22.9399,22.9699,7800.0
2005-09-20 13:45:00,22.97,22.97,22.96,22.96,4200.0,22.9699,22.9699,22.9599,22.9599,4200.0
2005-09-20 13:50:00,22.96,22.96,22.91,22.93,16200.0,22.9599,22.9599,22.9099,22.9299,16200.0
2005-09-20 13:55:00,22.93,22.93,22.9,22.9,2900.0,22.9299,22.9299,22.8999,22.8999,2900.0
2005-09-20 14:00:00,22.9,22.91,22.9,22.9,6200.0,22.8999,22.9099,22.8999,22.8999,6200.0
2005-09-20 14:05:00,22.9,22.91,22.9,22.9,5200.0,22.8999,22.9099,22.8999,22.8999,5200.0
2005-09-20 14:10:00,22.9,22.94,22.89,22.94,6800.0,22.8999,22.9399,22.8899,22.9399,6800.0
2005-09-20 14:15:00,22.93,22.94,22.9,22.92,7000.0,22.9299,22.9399,22.8999,22.9199,7000.0
2005-09-20 14:20:00,22.92,22.92,22.88,22.88,5400.0,22.9199,22.9199,22.8799,22.8799,5400.0
2005-09-20 14:25:00,22.88,22.88,22.86,22.86,4500.0,22.8799,22.8799,22.8599,22.8599,4500.0
2005-09-20 14:30:00,22.86,22.96,22.86,22.96,17500.0,22.8599,22.9599,22.8599,22.9599,17500.0
2005-09-20 14:35:00,22.96,22.99,22.96,22.97,6100.0,22.9599,22.9899,22.9599,22.9699,6100.0
2005-09-20 14:40:00,22.96,22.99,22.96,22.99,9400.0,22.9599,22.9899,22.9599,22.9899,9400.0
2005-09-20 14:45:00,22.98,23.0,22.95,22.96,29300.0,22.9799,22.9999,22.9499,22.9599,29300.0
2005-09-20 14:50:00,22.96,22.97,22.92,22.95,36600.0,22.9599,22.9699,22.9199,22.9499,36600.0
2005-09-20 14:55:00,22.95,22.96,22.93,22.95,15700.0,22.9499,22.9599,22.9299,22.9499,15700.0
2005-09-20 15:00:00,22.94,22.94,22.93,22.93,11400.0,22.9399,22.9399,22.9299,22.9299,11400.0
2005-09-20 15:05:00,22.93,22.94,22.92,22.93,37400.0,22.9299,22.9399,22.9199,22.9299,37400.0
2005-09-20 15:10:00,22.93,22.96,22.93,22.94,17100.0,22.9299,22.9599,22.9299,22.9399,17100.0
2005-09-20 15:15:00,22.94,22.95,22.94,22.94,3900.0,22.9399,22.9499,22.9399,22.9399,3900.0
2005-09-20 15:20:00,22.94,22.94,22.82,22.83,7300.0,22.9399,22.9399,22.8199,22.8299,7300.0
2005-09-20 15:25:00,22.82,22.83,22.8,22.82,17600.0,22.8199,22.8299,22.7999,22.8199,17600.0
2005-09-20 15:30:00,22.82,22.84,22.81,22.81,8000.0,22.8199,22.8399,22.8099,22.8099,8000.0
2005-09-20 15:35:00,22.8,22.81,22.77,22.78,13700.0,22.7999,22.8099,22.7699,22.7799,13700.0
2005-09-20 15:40:00,22.77,22.78,22.76,22.76,6300.0,22.7699,22.7799,22.7599,22.7599,6300.0
2005-09-20 15:45:00,22.76,22.76,22.7,22.71,15400.0,22.7599,22.7599,22.6999,22.7099,15400.0
2005-09-20 15:50:00,22.72,22.72,22.7,22.71,12800.0,22.7199,22.7199,22.6999,22.7099,12800.0
2005-09-20 15:55:00,22.71,22.77,22.7,22.71,20800.0,22.7099,22.7699,22.6999,22.7099,20800.0
2005-09-21 09:30:00,22.62,22.72,22.62,22.67,24600.0,22.6199,22.7199,22.6199,22.6699,24600.0
2005-09-21 09:35:00,22.65,22.67,22.55,22.55,4600.0,22.6499,22.6699,22.5499,22.5499,4600.0
2005-09-21 09:40:00,22.55,22.55,22.38,22.42,13000.0,22.5499,22.5499,22.3799,22.4199,13000.0
2005-09-21 09:45:00,22.43,22.51,22.33,22.43,33400.0,22.4299,22.5099,22.3299,22.4299,33400.0
2005-09-21 09:50:00,22.43,22.5,22.35,22.5,43100.0,22.4299,22.4999,22.3499,22.4999,43100.0
2005-09-21 09:55:00,22.48,22.5,22.34,22.5,25300.0,22.4799,22.4999,22.3399,22.4999,25300.0
2005-09-21 10:00:00,22.52,22.55,22.33,22.38,55100.0,22.5199,22.5499,22.3299,22.3799,55100.0
2005-09-21 10:05:00,22.39,22.41,22.36,22.38,12400.0,22.3899,22.4099,22.3599,22.3799,12400.0
2005-09-21 10:10:00,22.38,22.39,22.36,22.39,2000.0,22.3799,22.3899,22.3599,22.3899,2000.0
2005-09-21 10:15:00,22.39,22.39,22.32,22.32,21000.0,22.3899,22.3899,22.3199,22.3199,21000.0
2005-09-21 10:20:00,22.32,22.34,22.2,22.2,33400.0,22.3199,22.3399,22.1999,22.1999,33400.0
2005-09-21 10:25:00,22.21,22.29,22.18,22.19,37800.0,22.2099,22.2899,22.1799,22.1899,37800.0
2005-09-21 10:30:00,22.2,22.3,22.19,22.29,36900.0,22.1999,22.2999,22.1899,22.2899,36900.0
2005-09-21 10:35:00,22.28,22.28,22.26,22.27,7800.0,22.2799,22.2799,22.2599,22.2699,7800.0
2005-09-21 10:40:00,22.27,22.3,22.27,22.29,3200.0,22.2699,22.2999,22.2699,22.2899,3200.0
2005-09-21 10:45:00,22.3,22.32,22.19,22.23,37800.0,22.2999,22.3199,22.1899,22.2299,37800.0
2005-09-21 10:50:00,22.23,22.25,22.2,22.21,66100.0,22.2299,22.2499,22.1999,22.2099,66100.0
2005-09-21 10:55:00,22.22,22.24,22.22,22.24,7600.0,22.2199,22.2399,22.2199,22.2399,7600.0
2005-09-21 11:00:00,22.24,22.24,22.19,22.19,5500.0,22.2399,22.2399,22.1899,22.1899,5500.0
2005-09-21 11:05:00,22.21,22.25,22.21,22.22,15800.0,22.2099,22.2499,22.2099,22.2199,15800.0
2005-09-21 11:10:00,22.22,22.25,22.19,22.2,8900.0,22.2199,22.2499,22.1899,22.1999,8900.0
2005-09-21 11:15:00,22.19,22.19,22.07,22.11,23800.0,22.1899,22.1899,22.0699,22.1099,23800.0
2005-09-21 11:20:00,22.11,22.18,22.11,22.13,16000.0,22.1099,22.1799,22.1099,22.1299,16000.0
2005-09-21 11:25:00,22.15,22.22,22.15,22.18,4900.0,22.1499,22.2199,22.1499,22.1799,4900.0
2005-09-21 11:30:00,22.18,22.18,21.15,22.13,8800.0,22.1799,22.1799,21.1499,22.1299,8800.0
2005-09-21 11:35:00,22.13,22.13,21.11,22.1,22300.0,22.1299,22.1299,21.1099,22.0999,22300.0
2005-09-21 11:40:00,22.11,22.15,22.11,22.15,3800.0,22.1099,22.1499,22.1099,22.1499,3800.0
2005-09-21 11:45:00,22.14,22.18,22.14,22.18,4300.0,22.1399,22.1799,22.1399,22.1799,4300.0
2005-09-21 11:50:00,22.18,22.18,22.12,22.12,12200.0,22.1799,22.1799,22.1199,22.1199,12200.0
2005-09-21 11:55:00,22.12,22.15,22.09,22.13,5900.0,22.1199,22.1499,22.0899,22.1299,5900.0
2005-09-21 12:00:00,22.1,22.11,22.1,22.11,8000.0,22.0999,22.1099,22.0999,22.1099,8000.0
2005-09-21 12:05:00,22.11,22.11,22.1,22.1,56300.0,22.1099,22.1099,22.0999,22.0999,56300.0
2005-09-21 12:10:00,22.12,22.14,22.12,22.14,900.0,22.1199,22.1399,22.1199,22.1399,900.0
2005-09-21 12:15:00,22.16,22.2,22.16,22.2,3700.0,22.1599,22.1999,22.1599,22.1999,3700.0
2005-09-21 12:20:00,22.19,22.2,22.18,22.18,3300.0,22.1899,22.1999,22.1799,22.1799,3300.0
2005-09-21 12:25:00,22.17,22.17,22.15,22.15,2300.0,22.1699,22.1699,22.1499,22.1499,2300.0
2005-09-21 12:30:00,22.15,22.15,22.12,22.12,6100.0,22.1499,22.1499,22.1199,22.1199,6100.0
2005-09-21 12:35:00,22.13,22.13,22.12,22.12,1500.0,22.1299,22.1299,22.1199,22.1199,1500.0
2005-09-21 12:40:00,22.12,22.15,22.11,22.15,8800.0,22.1199,22.1499,22.1099,22.1499,8800.0
2005-09-21 12:45:00,22.18,22.21,22.18,22.18,9800.0,22.1799,22.2099,22.1799,22.1799,9800.0
2005-09-21 12:50:00,22.2,22.23,22.2,22.23,1600.0,22.1999,22.2299,22.1999,22.2299,1600.0
2005-09-21 12:55:00,22.23,22.23,22.19,22.21,10100.0,22.2299,22.2299,22.1899,22.2099,10100.0
2005-09-21 13:00:00,22.2,22.23,22.2,22.23,4200.0,22.1999,22.2299,22.1999,22.2299,4200.0
2005-09-21 13:05:00,22.23,22.28,22.23,22.23,11500.0,22.2299,22.2799,22.2299,22.2299,11500.0
2005-09-21 13:10:00,22.25,22.26,22.25,22.25,800.0,22.2499,22.2599,22.2499,22.2499,800.0
2005-09-21 13:15:00,22.25,22.25,22.17,22.17,8100.0,22.2499,22.2499,22.1699,22.1699,8100.0
2005-09-21 13:20:00,22.19,22.2,22.19,22.19,1800.0,22.1899,22.1999,22.1899,22.1899,1800.0
2005-09-21 13:25:00,22.19,22.2,22.18,22.19,1200.0,22.1899,22.1999,22.1799,22.1899,1200.0
2005-09-21 13:30:00,22.19,22.23,22.19,22.23,3800.0,22.1899,22.2299,22.1899,22.2299,3800.0
2005-09-21 13:35:00,22.23,22.24,22.14,22.14,5900.0,22.2299,22.2399,22.1399,22.1399,5900.0
2005-09-21 13:40:00,22.18,22.18,22.15,22.16,8300.0,22.1799,22.1799,22.1499,22.1599,8300.0
2005-09-21 13:45:00,22.15,22.18,22.12,22.14,4300.0,22.1499,22.1799,22.1199,22.1399,4300.0
2005-09-21 13:50:00,22.16,22.16,22.12,22.12,2900.0,22.1599,22.1599,22.1199,22.1199,2900.0
2005-09-21 13:55:00,22.11,22.11,22.11,22.11,8900.0,22.1099,22.1099,22.1099,22.1099,8900.0
2005-09-21 14:00:00,22.11,22.13,22.09,22.1,12300.0,22.1099,22.1299,22.0899,22.0999,12300.0
2005-09-21 14:05:00,22.09,22.09,22.05,22.08,5500.0,22.0899,22.0899,22.0499,22.0799,5500.0
2005-09-21 14:10:00,22.07,22.07,22.05,22.06,2000.0,22.0699,22.0699,22.0499,22.0599,2000.0
2005-09-21 14:15:00,22.05,22.05,22.01,22.01,20200.0,22.0499,22.0499,22.0099,22.0099,20200.0
2005-09-21 14:20:00,22.01,22.06,22.01,22.05,15000.0,22.0099,22.0599,22.0099,22.0499,15000.0
2005-09-21 14:25:00,22.05,22.05,21.99,21.99,6100.0,22.0499,22.0499,21.9899,21.9899,6100.0
2005-09-21 14:30:00,21.99,22.0,21.99,22.0,2100.0,21.9899,21.9999,21.9899,21.9999,2100.0
2005-09-21 14:35:00,22.0,22.02,21.99,22.02,31800.0,21.9999,22.0199,21.9899,22.0199,31800.0
2005-09-21 14:40:00,22.01,22.04,21.98,21.98,8800.0,22.0099,22.0399,21.9799,21.9799,8800.0
2005-09-21 14:45:00,22.0,22.0,21.98,21.99,3400.0,21.9999,21.9999,21.9799,21.9899,3400.0
2005-09-21 14:50:00,21.99,22.01,21.99,22.01,18500.0,21.9899,22.0099,21.9899,22.0099,18500.0
2005-09-21 14:55:00,22.0,22.01,21.99,22.01,19600.0,21.9999,22.0099,21.9899,22.0099,19600.0
2005-09-21 15:00:00,22.01,22.01,21.99,22.01,25600.0,22.0099,22.0099,21.9899,22.0099,25600.0
2005-09-21 15:05:00,22.02,22.02,22.01,22.01,13500.0,22.0199,22.0199,22.0099,22.0099,13500.0
2005-09-21 15:10:00,22.02,22.02,21.99,21.99,8600.0,22.0199,22.0199,21.9899,21.9899,8600.0
2005-09-21 15:15:00,21.99,22.01,21.99,22.0,12600.0,21.9899,22.0099,21.9899,21.9999,12600.0
2005-09-21 15:20:00,22.01,22.02,21.96,21.96,10400.0,22.0099,22.0199,21.9599,21.9599,10400.0
2005-09-21 15:25:00,21.96,22.0,21.93,21.97,18000.0,21.9599,21.9999,21.9299,21.9699,18000.0
2005-09-21 15:30:00,21.97,21.97,21.94,21.94,14100.0,21.9699,21.9699,21.9399,21.9399,14100.0
2005-09-21 15:35:00,21.95,22.08,21.95,22.06,134400.0,21.9499,22.0799,21.9499,22.0599,134400.0
2005-09-21 15:40:00,22.05,22.05,21.99,22.01,180400.0,22.0499,22.0499,21.9899,22.0099,180400.0
2005-09-21 15:45:00,22.01,22.03,22.0,22.03,15900.0,22.0099,22.0299,21.9999,22.0299,15900.0
2005-09-21 15:50:00,22.03,22.1,22.03,22.04,160400.0,22.0299,22.0999,22.0299,22.0399,160400.0
2005-09-21 15:55:00,22.04,22.05,22.01,22.03,83800.0,22.0399,22.0499,22.0099,22.0299,83800.0
2005-09-22 09:30:00,22.0,22.11,22.0,22.08,5100.0,21.9999,22.1099,21.9999,22.0799,5100.0
2005-09-22 09:35:00,22.03,22.04,21.9,22.04,5600.0,22.0299,22.0399,21.8999,22.0399,5600.0
2005-09-22 09:40:00,22.03,22.03,21.91,21.92,2100.0,22.0299,22.0299,21.9099,21.9199,2100.0
2005-09-22 09:45:00,21.91,21.96,21.82,21.88,15900.0,21.9099,21.9599,21.8199,21.8799,15900.0
2005-09-22 09:50:00,21.88,21.96,21.82,21.82,22400.0,21.8799,21.9599,21.8199,21.8199,22400.0
2005-09-22 09:55:00,21.86,21.87,21.84,21.86,600.0,21.8599,21.8699,21.8399,21.8599,600.0
2005-09-22 10:00:00,21.86,21.9,21.86,21.9,6700.0,21.8599,21.8999,21.8599,21.8999,6700.0
2005-09-22 10:05:00,21.9,21.9,21.89,21.89,2200.0,21.8999,21.8999,21.8899,21.8899,2200.0
2005-09-22 10:10:00,21.89,21.96,21.89,21.96,4300.0,21.8899,21.9599,21.8899,21.9599,4300.0
2005-09-22 10:15:00,21.95,21.95,21.93,21.93,2000.0,21.9499,21.9499,21.9299,21.9299,2000.0
2005-09-22 10:20:00,21.94,21.94,21.92,21.94,4300.0,21.9399,21.9399,21.9199,21.9399,4300.0
2005-09-22 10:25:00,21.93,21.93,21.89,21.89,1700.0,21.9299,21.9299,21.8899,21.8899,1700.0
2005-09-22 10:30:00,21.91,22.06,21.91,22.06,8500.0,21.9099,22.0599,21.9099,22.0599,8500.0
2005-09-22 10:35:00,22.06,22.08,22.04,22.04,7500.0,22.0599,22.0799,22.0399,22.0399,7500.0
2005-09-22 10:40:00,22.03,22.04,21.95,21.95,7500.0,22.0299,22.0399,21.9499,21.9499,7500.0
2005-09-22 10:45:00,21.96,22.01,21.95,21.98,3200.0,21.9599,22.0099,21.9499,21.9799,3200.0
2005-09-22 10:50:00,21.98,21.98,21.98,21.98,1600.0,21.9799,21.9799,21.9799,21.9799,1600.0
2005-09-22 10:55:00,21.99,21.99,21.97,21.97,1200.0,21.9899,21.9899,21.9699,21.9699,1200.0
2005-09-22 11:00:00,21.97,22.0,21.97,22.0,10500.0,21.9699,21.9999,21.9699,21.9999,10500.0
2005-09-22 11:05:00,22.0,22.02,21.99,22.02,2500.0,21.9999,22.0199,21.9899,22.0199,2500.0
2005-09-22 11:10:00,22.01,22.06,21.99,22.06,16700.0,22.0099,22.0599,21.9899,22.0599,16700.0
2005-09-22 11:15:00,22.07,22.16,22.03,22.14,20500.0,22.0699,22.1599,22.0299,22.1399,20500.0
2005-09-22 11:20:00,22.14,22.16,22.12,22.16,8600.0,22.1399,22.1599,22.1199,22.1599,8600.0
2005-09-22 11:25:00,22.17,22.26,22.17,22.25,13900.0,22.1699,22.2599,22.1699,22.2499,13900.0
2005-09-22 11:30:00,22.26,22.31,22.15,22.29,15800.0,22.2599,22.3099,22.1499,22.2899,15800.0
2005-09-22 11:35:00,22.29,22.35,22.2,22.26,23800.0,22.2899,22.3499,22.1999,22.2599,23800.0
2005-09-22 11:40:00,22.28,22.31,22.27,22.28,12200.0,22.2799,22.3099,22.2699,22.2799,12200.0
2005-09-22 11:45:00,22.29,22.3,22.27,22.28,3800.0,22.2899,22.2999,22.2699,22.2799,3800.0
2005-09-22 11:50:00,22.28,22.31,22.2,22.23,9200.0,22.2799,22.3099,22.1999,22.2299,9200.0
2005-09-22 11:55:00,22.22,22.25,22.17,22.17,3800.0,22.2199,22.2499,22.1699,22.1699,3800.0
2005-09-22 12:00:00,22.16,22.18,22.16,22.16,2300.0,22.1599,22.1799,22.1599,22.1599,2300.0
2005-09-22 12:05:00,22.17,22.22,22.11,22.12,4000.0,22.1699,22.2199,22.1099,22.1199,4000.0
2005-09-22 12:10:00,22.12,22.23,22.12,22.22,7500.0,22.1199,22.2299,22.1199,22.2199,7500.0
2005-09-22 12:15:00,22.2,22.2,22.16,22.17,1200.0,22.1999,22.1999,22.1599,22.1699,1200.0
2005-09-22 12:20:00,22.17,22.2,22.16,22.2,3700.0,22.1699,22.1999,22.1599,22.1999,3700.0
2005-09-22 12:25:00,22.2,22.24,22.19,22.23,10100.0,22.1999,22.2399,22.1899,22.2299,10100.0
2005-09-22 12:30:00,22.22,22.23,22.22,22.22,1100.0,22.2199,22.2299,22.2199,22.2199,1100.0
2005-09-22 12:35:00,22.23,22.28,22.21,22.22,7700.0,22.2299,22.2799,22.2099,22.2199,7700.0
2005-09-22 12:40:00,22.23,22.24,22.2,22.21,4100.0,22.2299,22.2399,22.1999,22.2099,4100.0
2005-09-22 12:45:00,22.21,22.24,22.21,22.24,2700.0,22.2099,22.2399,22.2099,22.2399,2700.0
2005-09-22 12:50:00,22.25,22.25,22.22,22.22,3700.0,22.2499,22.2499,22.2199,22.2199,3700.0
2005-09-22 12:55:00,22.21,22.24,22.21,22.23,2700.0,22.2099,22.2399,22.2099,22.2299,2700.0
2005-09-22 13:00:00,22.23,22.23,22.16,22.16,5500.0,22.2299,22.2299,22.1599,22.1599,5500.0
2005-09-22 13:05:00,22.14,22.16,22.14,22.16,3800.0,22.1399,22.1599,22.1399,22.1599,3800.0
2005-09-22 13:10:00,22.16,22.17,22.16,22.16,2800.0,22.1599,22.1699,22.1599,22.1599,2800.0
2005-09-22 13:15:00,22.16,22.16,22.12,22.13,8900.0,22.1599,22.1599,22.1199,22.1299,8900.0
2005-09-22 13:20:00,22.11,22.11,22.1,22.11,3800.0,22.1099,22.1099,22.0999,22.1099,3800.0
2005-09-22 13:25:00,22.11,22.12,22.06,22.06,8300.0,22.1099,22.1199,22.0599,22.0599,8300.0
2005-09-22 13:30:00,22.06,22.08,22.03,22.07,8000.0,22.0599,22.0799,22.0299,22.0699,8000.0
2005-09-22 13:35:00,22.08,22.09,22.07,22.08,5200.0,22.0799,22.0899,22.0699,22.0799,5200.0
2005-09-22 13:40:00,22.08,22.12,22.08,22.12,20600.0,22.0799,22.1199,22.0799,22.1199,20600.0
2005-09-22 13:45:00,22.11,22.16,22.09,22.09,9700.0,22.1099,22.1599,22.0899,22.0899,9700.0
2005-09-22 13:50:00,22.08,22.08,22.04,22.08,3800.0,22.0799,22.0799,22.0399,22.0799,3800.0
2005-09-22 13:55:00,22.09,22.11,22.08,22.08,6400.0,22.0899,22.1099,22.0799,22.0799,6400.0
2005-09-22 14:00:00,22.08,22.1,22.08,22.1,1900.0,22.0799,22.0999,22.0799,22.0999,1900.0
2005-09-22 14:05:00,22.1,22.14,22.09,22.11,7700.0,22.0999,22.1399,22.0899,22.1099,7700.0
2005-09-22 14:10:00,22.09,22.1,22.07,22.07,1900.0,22.0899,22.0999,22.0699,22.0699,1900.0
2005-09-22 14:15:00,22.07,22.1,22.07,22.08,9200.0,22.0699,22.0999,22.0699,22.0799,9200.0
2005-09-22 14:20:00,22.08,22.09,22.06,22.06,5900.0,22.0799,22.0899,22.0599,22.0599,5900.0
2005-09-22 14:25:00,22.06,22.08,22.02,22.02,4400.0,22.0599,22.0799,22.0199,22.0199,4400.0
2005-09-22 14:30:00,22.02,22.04,22.02,22.03,3300.0,22.0199,22.0399,22.0199,22.0299,3300.0
2005-09-22 14:35:00,22.04,22.06,22.03,22.06,3100.0,22.0399,22.0599,22.0299,22.0599,3100.0
2005-09-22 14:40:00,22.04,22.08,22.04,22.08,6300.0,22.0399,22.0799,22.0399,22.0799,6300.0
2005-09-22 14:45:00,22.07,22.07,22.06,22.07,6300.0,22.0699,22.0699,22.0599,22.0699,6300.0
2005-09-22 14:50:00,22.07,22.1,22.06,22.06,7400.0,22.0699,22.0999,22.0599,22.0599,7400.0
2005-09-22 14:55:00,22.05,22.11,22.05,22.1,6700.0,22.0499,22.1099,22.0499,22.0999,6700.0
2005-09-22 15:00:00,22.1,22.1,22.05,22.07,11800.0,22.0999,22.0999,22.0499,22.0699,11800.0
2005-09-22 15:05:00,22.07,22.11,22.04,22.1,7700.0,22.0699,22.1099,22.0399,22.0999,7700.0
2005-09-22 15:10:00,22.11,22.16,22.11,22.15,6700.0,22.1099,22.1599,22.1099,22.1499,6700.0
2005-09-22 15:15:00,22.16,22.17,22.12,22.13,4900.0,22.1599,22.1699,22.1199,22.1299,4900.0
2005-09-22 15:20:00,22.14,22.16,22.1,22.1,14900.0,22.1399,22.1599,22.0999,22.0999,14900.0
2005-09-22 15:25:00,22.1,22.1,22.06,22.06,9300.0,22.0999,22.0999,22.0599,22.0599,9300.0
2005-09-22 15:30:00,22.05,22.1,22.04,22.07,20400.0,22.0499,22.0999,22.0399,22.0699,20400.0
2005-09-22 15:35:00,22.08,22.13,22.08,22.13,25900.0,22.0799,22.1299,22.0799,22.1299,25900.0
2005-09-22 15:40:00,22.12,22.13,22.09,22.09,8100.0,22.1199,22.1299,22.0899,22.0899,8100.0
2005-09-22 15:45:00,22.09,22.13,22.08,22.12,14200.0,22.0899,22.1299,22.0799,22.1199,14200.0
2005-09-22 15:50:00,22.11,22.13,22.09,22.1,15000.0,22.1099,22.1299,22.0899,22.0999,15000.0
2005-09-22 15:55:00,22.1,22.11,22.01,22.02,44100.0,22.0999,22.1099,22.0099,22.0199,44100.0
2005-09-23 09:30:00,22.01,22.18,22.01,22.18,3800.0,22.0099,22.1799,22.0099,22.1799,3800.0
2005-09-23 09:35:00,22.17,22.18,22.12,22.15,13400.0,22.1699,22.1799,22.1199,22.1499,13400.0
2005-09-23 09:40:00,22.1,22.13,22.09,22.1,9800.0,22.0999,22.1299,22.0899,22.0999,9800.0
2005-09-23 09:45:00,22.1,22.23,22.1,22.23,8000.0,22.0999,22.2299,22.0999,22.2299,8000.0
2005-09-23 09:50:00,22.2,22.31,22.2,22.31,10900.0,22.1999,22.3099,22.1999,22.3099,10900.0
2005-09-23 09:55:00,22.33,22.35,22.24,22.27,13500.0,22.3299,22.3499,22.2399,22.2699,13500.0
2005-09-23 10:00:00,22.27,22.27,22.22,22.26,14800.0,22.2699,22.2699,22.2199,22.2599,14800.0
2005-09-23 10:05:00,22.26,22.28,22.26,22.27,4300.0,22.2599,22.2799,22.2599,22.2699,4300.0
2005-09-23 10:10:00,22.28,22.31,22.14,22.15,31200.0,22.2799,22.3099,22.1399,22.1499,31200.0
2005-09-23 10:15:00,22.15,22.16,22.08,22.1,21800.0,22.1499,22.1599,22.0799,22.0999,21800.0
2005-09-23 10:20:00,22.12,22.16,22.12,22.14,9500.0,22.1199,22.1599,22.1199,22.1399,9500.0
2005-09-23 10:25:00,22.15,22.2,22.15,22.2,10300.0,22.1499,22.1999,22.1499,22.1999,10300.0
2005-09-23 10:30:00,22.19,22.2,22.17,22.2,2900.0,22.1899,22.1999,22.1699,22.1999,2900.0
2005-09-23 10:35:00,22.2,22.22,22.18,22.18,4400.0,22.1999,22.2199,22.1799,22.1799,4400.0
2005-09-23 10:40:00,22.17,22.17,22.1,22.1,3900.0,22.1699,22.1699,22.0999,22.0999,3900.0
2005-09-23 10:45:00,22.1,22.17,22.09,22.15,4500.0,22.0999,22.1699,22.0899,22.1499,4500.0
2005-09-23 10:50:00,22.15,22.19,22.13,22.14,11700.0,22.1499,22.1899,22.1299,22.1399,11700.0
2005-09-23 10:55:00,22.12,22.13,22.09,22.09,3900.0,22.1199,22.1299,22.0899,22.0899,3900.0
2005-09-23 11:00:00,22.09,22.12,22.07,22.09,8700.0,22.0899,22.1199,22.0699,22.0899,8700.0
2005-09-23 11:05:00,22.1,22.11,22.08,22.08,9500.0,22.0999,22.1099,22.0799,22.0799,9500.0
2005-09-23 11:10:00,22.09,22.09,22.03,22.05,8300.0,22.0899,22.0899,22.0299,22.0499,8300.0
2005-09-23 11:15:00,22.05,22.09,22.02,22.02,8400.0,22.0499,22.0899,22.0199,22.0199,8400.0
2005-09-23 11:20:00,22.03,22.03,22.01,22.01,4900.0,22.0299,22.0299,22.0099,22.0099,4900.0
2005-09-23 11:25:00,22.01,22.04,22.0,22.01,8000.0,22.0099,22.0399,21.9999,22.0099,8000.0
2005-09-23 11:30:00,22.0,22.02,22.0,22.0,7000.0,21.9999,22.0199,21.9999,21.9999,7000.0
2005-09-23 11:35:00,22.0,22.11,22.0,22.05,25100.0,21.9999,22.1099,21.9999,22.0499,25100.0
2005-09-23 11:40:00,22.04,22.04,22.01,22.01,10100.0,22.0399,22.0399,22.0099,22.0099,10100.0
2005-09-23 11:45:00,22.03,22.04,22.01,22.04,4200.0,22.0299,22.0399,22.0099,22.0399,4200.0
2005-09-23 11:50:00,22.04,22.05,22.03,22.03,4800.0,22.0399,22.0499,22.0299,22.0299,4800.0
2005-09-23 11:55:00,22.03,22.04,22.01,22.03,4600.0,22.0299,22.0399,22.0099,22.0299,4600.0
2005-09-23 12:00:00,22.04,22.06,22.01,22.06,5600.0,22.0399,22.0599,22.0099,22.0599,5600.0
2005-09-23 12:05:00,22.06,22.09,22.03,22.05,30200.0,22.0599,22.0899,22.0299,22.0499,30200.0
2005-09-23 12:10:00,22.04,22.05,22.03,22.05,40300.0,22.0399,22.0499,22.0299,22.0499,40300.0
2005-09-23 12:15:00,22.04,22.04,22.01,22.04,6000.0,22.0399,22.0399,22.0099,22.0399,6000.0
2005-09-23 12:20:00,22.04,22.04,22.02,22.03,7200.0,22.0399,22.0399,22.0199,22.0299,7200.0
2005-09-23 12:25:00,22.03,22.13,22.03,22.11,26400.0,22.0299,22.1299,22.0299,22.1099,26400.0
2005-09-23 12:30:00,22.13,22.25,22.07,22.22,53200.0,22.1299,22.2499,22.0699,22.2199,53200.0
2005-09-23 12:35:00,22.21,22.28,22.2,22.2,16900.0,22.2099,22.2799,22.1999,22.1999,16900.0
2005-09-23 12:40:00,22.2,22.21,22.2,22.2,8200.0,22.1999,22.2099,22.1999,22.1999,8200.0
2005-09-23 12:45:00,22.2,22.21,22.18,22.18,19100.0,22.1999,22.2099,22.1799,22.1799,19100.0
2005-09-23 12:50:00,22.17,22.18,22.17,22.17,900.0,22.1699,22.1799,22.1699,22.1699,900.0
2005-09-23 12:55:00,22.17,22.21,22.17,22.18,86900.0,22.1699,22.2099,22.1699,22.1799,86900.0
2005-09-23 13:00:00,22.19,22.22,22.17,22.21,14400.0,22.1899,22.2199,22.1699,22.2099,14400.0
2005-09-23 13:05:00,22.22,22.3,22.22,22.3,11800.0,22.2199,22.2999,22.2199,22.2999,11800.0
2005-09-23 13:10:00,22.31,22.32,22.29,22.3,49700.0,22.3099,22.3199,22.2899,22.2999,49700.0
2005-09-23 13:15:00,22.32,22.32,22.19,22.19,17600.0,22.3199,22.3199,22.1899,22.1899,17600.0
2005-09-23 13:20:00,22.19,22.22,22.12,22.12,8700.0,22.1899,22.2199,22.1199,22.1199,8700.0
2005-09-23 13:25:00,22.12,22.12,22.05,22.07,11700.0,22.1199,22.1199,22.0499,22.0699,11700.0
2005-09-23 13:30:00,22.08,22.09,22.05,22.09,98500.0,22.0799,22.0899,22.0499,22.0899,98500.0
2005-09-23 13:35:00,22.08,22.13,22.06,22.1,38400.0,22.0799,22.1299,22.0599,22.0999,38400.0
2005-09-23 13:40:00,22.1,22.1,22.09,22.09,1800.0,22.0999,22.0999,22.0899,22.0899,1800.0
2005-09-23 13:45:00,22.1,22.1,22.09,22.1,7400.0,22.0999,22.0999,22.0899,22.0999,7400.0
2005-09-23 13:50:00,22.1,22.1,22.08,22.08,3800.0,22.0999,22.0999,22.0799,22.0799,3800.0
2005-09-23 13:55:00,22.09,22.09,22.04,22.04,13200.0,22.0899,22.0899,22.0399,22.0399,13200.0
2005-09-23 14:00:00,22.05,22.05,22.03,22.04,12600.0,22.0499,22.0499,22.0299,22.0399,12600.0
2005-09-23 14:05:00,22.04,22.04,22.02,22.03,16400.0,22.0399,22.0399,22.0199,22.0299,16400.0
2005-09-23 14:10:00,22.03,22.03,22.02,22.03,12800.0,22.0299,22.0299,22.0199,22.0299,12800.0
2005-09-23 14:15:00,22.03,22.03,21.98,21.98,20000.0,22.0299,22.0299,21.9799,21.9799,20000.0
2005-09-23 14:20:00,21.98,22.0,21.96,21.96,13200.0,21.9799,21.9999,21.9599,21.9599,13200.0
2005-09-23 14:25:00,21.97,21.97,21.96,21.96,8900.0,21.9699,21.9699,21.9599,21.9599,8900.0
2005-09-23 14:30:00,21.97,21.97,21.96,21.96,12000.0,21.9699,21.9699,21.9599,21.9599,12000.0
2005-09-23 14:35:00,21.97,21.97,21.96,21.97,14900.0,21.9699,21.9699,21.9599,21.9699,14900.0
2005-09-23 14:40:00,21.97,22.06,21.96,22.06,9500.0,21.9699,22.0599,21.9599,22.0599,9500.0
2005-09-23 14:45:00,22.07,22.17,22.07,22.13,23300.0,22.0699,22.1699,22.0699,22.1299,23300.0
2005-09-23 14:50:00,22.12,22.12,22.02,22.1,24200.0,22.1199,22.1199,22.0199,22.0999,24200.0
2005-09-23 14:55:00,22.11,22.16,22.1,22.15,8600.0,22.1099,22.1599,22.0999,22.1499,8600.0
2005-09-23 15:00:00,22.16,22.23,22.16,22.22,14400.0,22.1599,22.2299,22.1599,22.2199,14400.0
2005-09-23 15:05:00,22.23,22.23,22.19,22.19,26800.0,22.2299,22.2299,22.1899,22.1899,26800.0
2005-09-23 15:10:00,22.2,22.22,22.19,22.22,12800.0,22.1999,22.2199,22.1899,22.2199,12800.0
2005-09-23 15:15:00,22.22,22.33,22.21,22.3,26700.0,22.2199,22.3299,22.2099,22.2999,26700.0
2005-09-23 15:20:00,22.3,22.3,22.26,22.27,11000.0,22.2999,22.2999,22.2599,22.2699,11000.0
2005-09-23 15:25:00,22.27,22.28,22.25,22.26,14100.0,22.2699,22.2799,22.2499,22.2599,14100.0
2005-09-23 15:30:00,22.26,22.27,22.25,22.25,15900.0,22.2599,22.2699,22.2499,22.2499,15900.0
2005-09-23 15:35:00,22.26,22.27,22.2,22.21,45900.0,22.2599,22.2699,22.1999,22.2099,45900.0
2005-09-23 15:40:00,22.21,22.23,22.19,22.21,34800.0,22.2099,22.2299,22.1899,22.2099,34800.0
2005-09-23 15:45:00,22.22,22.29,22.21,22.28,39000.0,22.2199,22.2899,22.2099,22.2799,39000.0
2005-09-23 15:50:00,22.28,22.29,22.25,22.28,41800.0,22.2799,22.2899,22.2499,22.2799,41800.0
2005-09-23 15:55:00,22.28,22.32,22.25,22.25,60900.0,22.2799,22.3199,22.2499,22.2499,60900.0
2005-09-26 09:30:00,22.35,22.35,22.25,22.28,8900.0,22.3499,22.3499,22.2499,22.2799,8900.0
2005-09-26 09:35:00,22.28,22.29,22.26,22.26,2800.0,22.2799,22.2899,22.2599,22.2599,2800.0
2005-09-26 09:40:00,22.27,22.33,22.27,22.3,8900.0,22.2699,22.3299,22.2699,22.2999,8900.0
2005-09-26 09:45:00,22.25,22.31,22.23,22.24,9000.0,22.2499,22.3099,22.2299,22.2399,9000.0
2005-09-26 09:50:00,22.25,22.25,21.8,21.95,46800.0,22.2499,22.2499,21.7999,21.9499,46800.0
2005-09-26 09:55:00,21.97,22.2,21.87,21.9,35200.0,21.9699,22.1999,21.8699,21.8999,35200.0
2005-09-26 10:00:00,21.9,22.13,21.9,21.99,48400.0,21.8999,22.1299,21.8999,21.9899,48400.0
2005-09-26 10:05:00,21.97,22.12,21.95,22.11,36800.0,21.9699,22.1199,21.9499,22.1099,36800.0
2005-09-26 10:10:00,22.16,22.17,22.02,22.07,17900.0,22.1599,22.1699,22.0199,22.0699,17900.0
2005-09-26 10:15:00,22.07,22.15,22.07,22.09,10200.0,22.0699,22.1499,22.0699,22.0899,10200.0
2005-09-26 10:20:00,22.08,22.16,22.02,22.06,41100.0,22.0799,22.1599,22.0199,22.0599,41100.0
2005-09-26 10:25:00,22.08,22.13,22.08,22.09,2200.0,22.0799,22.1299,22.0799,22.0899,2200.0
2005-09-26 10:30:00,22.1,22.17,22.1,22.12,6200.0,22.0999,22.1699,22.0999,22.1199,6200.0
2005-09-26 10:35:00,22.14,22.18,22.13,22.15,4100.0,22.1399,22.1799,22.1299,22.1499,4100.0
2005-09-26 10:40:00,22.18,22.22,22.17,22.22,7300.0,22.1799,22.2199,22.1699,22.2199,7300.0
2005-09-26 10:45:00,22.21,22.22,22.19,22.19,7100.0,22.2099,22.2199,22.1899,22.1899,7100.0
2005-09-26 10:50:00,22.21,22.22,22.17,22.2,6100.0,22.2099,22.2199,22.1699,22.1999,6100.0
2005-09-26 10:55:00,22.19,22.2,22.15,22.16,3300.0,22.1899,22.1999,22.1499,22.1599,3300.0
2005-09-26 11:00:00,22.16,22.22,22.16,22.22,4000.0,22.1599,22.2199,22.1599,22.2199,4000.0
2005-09-26 11:05:00,22.2,22.22,22.15,22.15,7800.0,22.1999,22.2199,22.1499,22.1499,7800.0
2005-09-26 11:10:00,22.15,22.17,22.14,22.15,2900.0,22.1499,22.1699,22.1399,22.1499,2900.0
2005-09-26 11:15:00,22.17,22.23,22.06,22.23,8900.0,22.1699,22.2299,22.0599,22.2299,8900.0
2005-09-26 11:20:00,22.24,22.24,22.21,22.23,3800.0,22.2399,22.2399,22.2099,22.2299,3800.0
2005-09-26 11:25:00,22.21,22.26,22.21,22.25,15400.0,22.2099,22.2599,22.2099,22.2499,15400.0
2005-09-26 11:30:00,22.24,22.27,22.24,22.27,1400.0,22.2399,22.2699,22.2399,22.2699,1400.0
2005-09-26 11:35:00,22.28,22.34,22.28,22.34,18400.0,22.2799,22.3399,22.2799,22.3399,18400.0
2005-09-26 11:40:00,22.34,22.35,22.3,22.3,8300.0,22.3399,22.3499,22.2999,22.2999,8300.0
2005-09-26 11:45:00,22.29,22.33,22.29,22.32,10300.0,22.2899,22.3299,22.2899,22.3199,10300.0
2005-09-26 11:50:00,22.3,22.33,22.3,22.33,4800.0,22.2999,22.3299,22.2999,22.3299,4800.0
2005-09-26 11:55:00,22.3,22.32,22.2,22.2,17200.0,22.2999,22.3199,22.1999,22.1999,17200.0
2005-09-26 12:00:00,22.19,22.25,22.19,22.25,5900.0,22.1899,22.2499,22.1899,22.2499,5900.0
2005-09-26 12:05:00,22.26,22.26,22.23,22.25,3400.0,22.2599,22.2599,22.2299,22.2499,3400.0
2005-09-26 12:10:00,22.27,22.28,22.26,22.28,1000.0,22.2699,22.2799,22.2599,22.2799,1000.0
2005-09-26 12:15:00,22.28,23.2,22.25,22.27,87400.0,22.2799,23.1999,22.2499,22.2699,87400.0
2005-09-26 12:20:00,22.27,22.27,22.26,22.26,700.0,22.2699,22.2699,22.2599,22.2599,700.0
2005-09-26 12:25:00,22.24,22.26,22.2,22.25,20200.0,22.2399,22.2599,22.1999,22.2499,20200.0
2005-09-26 12:30:00,22.21,22.27,22.21,22.27,1900.0,22.2099,22.2699,22.2099,22.2699,1900.0
2005-09-26 12:35:00,22.3,22.31,22.29,22.31,4800.0,22.2999,22.3099,22.2899,22.3099,4800.0
2005-09-26 12:40:00,22.31,22.31,22.28,22.29,2300.0,22.3099,22.3099,22.2799,22.2899,2300.0
2005-09-26 12:45:00,22.26,22.31,22.26,22.31,7300.0,22.2599,22.3099,22.2599,22.3099,7300.0
2005-09-26 12:50:00,22.3,22.3,22.29,22.29,900.0,22.2999,22.2999,22.2899,22.2899,900.0
2005-09-26 12:55:00,22.29,22.31,22.29,22.3,2600.0,22.2899,22.3099,22.2899,22.2999,2600.0
2005-09-26 13:00:00,22.3,22.32,22.3,22.3,6000.0,22.2999,22.3199,22.2999,22.2999,6000.0
2005-09-26 13:05:00,22.3,22.3,22.28,22.3,900.0,22.2999,22.2999,22.2799,22.2999,900.0
2005-09-26 13:10:00,22.29,22.29,22.28,22.29,3300.0,22.2899,22.2899,22.2799,22.2899,3300.0
2005-09-26 13:15:00,22.28,22.3,22.28,22.3,1800.0,22.2799,22.2999,22.2799,22.2999,1800.0
2005-09-26 13:20:00,22.3,22.3,22.25,22.25,6100.0,22.2999,22.2999,22.2499,22.2499,6100.0
2005-09-26 13:25:00,22.23,22.23,22.22,22.22,9300.0,22.2299,22.2299,22.2199,22.2199,9300.0
2005-09-26 13:30:00,22.23,22.25,22.22,22.25,19100.0,22.2299,22.2499,22.2199,22.2499,19100.0
2005-09-26 13:35:00,22.25,22.25,22.2,22.2,6700.0,22.2499,22.2499,22.1999,22.1999,6700.0
2005-09-26 13:40:00,22.2,22.2,22.13,22.14,4200.0,22.1999,22.1999,22.1299,22.1399,4200.0
2005-09-26 13:45:00,22.15,22.2,22.15,22.19,12200.0,22.1499,22.1999,22.1499,22.1899,12200.0
2005-09-26 13:50:00,22.2,22.26,22.2,22.26,10100.0,22.1999,22.2599,22.1999,22.2599,10100.0
2005-09-26 13:55:00,22.26,22.27,22.22,22.22,8600.0,22.2599,22.2699,22.2199,22.2199,8600.0
2005-09-26 14:00:00,22.22,22.22,22.18,22.21,44900.0,22.2199,22.2199,22.1799,22.2099,44900.0
2005-09-26 14:05:00,22.21,22.21,22.19,22.19,7300.0,22.2099,22.2099,22.1899,22.1899,7300.0
2005-09-26 14:10:00,22.19,22.19,22.19,22.19,800.0,22.1899,22.1899,22.1899,22.1899,800.0
2005-09-26 14:15:00,22.18,22.19,22.13,22.18,26700.0,22.1799,22.1899,22.1299,22.1799,26700.0
2005-09-26 14:20:00,22.18,22.19,22.16,22.19,5400.0,22.1799,22.1899,22.1599,22.1899,5400.0
2005-09-26 14:25:00,22.18,22.18,22.14,22.16,14000.0,22.1799,22.1799,22.1399,22.1599,14000.0
2005-09-26 14:30:00,22.16,22.2,22.16,22.19,24400.0,22.1599,22.1999,22.1599,22.1899,24400.0
2005-09-26 14:35:00,22.16,22.16,22.05,22.05,13700.0,22.1599,22.1599,22.0499,22.0499,13700.0
2005-09-26 14:40:00,22.05,22.09,22.05,22.08,8500.0,22.0499,22.0899,22.0499,22.0799,8500.0
2005-09-26 14:45:00,22.08,22.1,22.07,22.09,6500.0,22.0799,22.0999,22.0699,22.0899,6500.0
2005-09-26 14:50:00,22.1,22.12,22.09,22.1,13600.0,22.0999,22.1199,22.0899,22.0999,13600.0
2005-09-26 14:55:00,22.09,22.09,22.06,22.06,6200.0,22.0899,22.0899,22.0599,22.0599,6200.0
2005-09-26 15:00:00,22.07,22.07,22.06,22.07,10500.0,22.0699,22.0699,22.0599,22.0699,10500.0
2005-09-26 15:05:00,22.07,22.07,22.05,22.05,6600.0,22.0699,22.0699,22.0499,22.0499,6600.0
2005-09-26 15:10:00,22.04,22.05,21.99,21.99,17600.0,22.0399,22.0499,21.9899,21.9899,17600.0
2005-09-26 15:15:00,22.0,22.0,21.97,21.97,54100.0,21.9999,21.9999,21.9699,21.9699,54100.0
2005-09-26 15:20:00,21.98,21.99,21.97,21.98,28700.0,21.9799,21.9899,21.9699,21.9799,28700.0
2005-09-26 15:25:00,21.98,22.01,21.98,22.0,8900.0,21.9799,22.0099,21.9799,21.9999,8900.0
2005-09-26 15:30:00,21.99,22.0,21.99,22.0,9400.0,21.9899,21.9999,21.9899,21.9999,9400.0
2005-09-26 15:35:00,22.0,22.0,21.97,21.98,15000.0,21.9999,21.9999,21.9699,21.9799,15000.0
2005-09-26 15:40:00,21.97,21.99,21.96,21.98,18400.0,21.9699,21.9899,21.9599,21.9799,18400.0
2005-09-26 15:45:00,21.98,21.99,21.97,21.97,7000.0,21.9799,21.9899,21.9699,21.9699,7000.0
2005-09-26 15:50:00,21.96,21.96,21.95,21.95,43100.0,21.9599,21.9599,21.9499,21.9499,43100.0
2005-09-26 15:55:00,21.95,21.96,21.95,21.95,20900.0,21.9499,21.9599,21.9499,21.9499,20900.0
2005-09-27 09:30:00,21.9,22.09,21.84,22.09,8800.0,21.8999,22.0899,21.8399,22.0899,8800.0
2005-09-27 09:35:00,22.02,22.02,21.87,21.88,5200.0,22.0199,22.0199,21.8699,21.8799,5200.0
2005-09-27 09:40:00,21.91,22.0,21.88,21.97,19400.0,21.9099,21.9999,21.8799,21.9699,19400.0
2005-09-27 09:45:00,21.96,21.97,21.91,21.93,11900.0,21.9599,21.9699,21.9099,21.9299,11900.0
2005-09-27 09:50:00,21.93,21.96,21.93,21.95,7100.0,21.9299,21.9599,21.9299,21.9499,7100.0
2005-09-27 09:55:00,21.96,21.97,21.96,21.97,1900.0,21.9599,21.9699,21.9599,21.9699,1900.0
2005-09-27 10:00:00,21.96,21.97,21.95,21.95,6500.0,21.9599,21.9699,21.9499,21.9499,6500.0
2005-09-27 10:05:00,21.94,21.95,21.94,21.95,2000.0,21.9399,21.9499,21.9399,21.9499,2000.0
2005-09-27 10:10:00,21.94,21.99,21.94,21.96,12800.0,21.9399,21.9899,21.9399,21.9599,12800.0
2005-09-27 10:15:00,21.96,21.96,21.86,21.9,10200.0,21.9599,21.9599,21.8599,21.8999,10200.0
2005-09-27 10:20:00,21.89,21.9,21.85,21.9,8600.0,21.8899,21.8999,21.8499,21.8999,8600.0
2005-09-27 10:25:00,21.89,21.92,21.87,21.87,9300.0,21.8899,21.9199,21.8699,21.8699,9300.0
2005-09-27 10:30:00,21.86,21.89,21.85,21.88,12000.0,21.8599,21.8899,21.8499,21.8799,12000.0
2005-09-27 10:35:00,21.88,21.9,21.87,21.87,3700.0,21.8799,21.8999,21.8699,21.8699,3700.0
2005-09-27 10:40:00,21.86,21.91,21.86,21.89,3200.0,21.8599,21.9099,21.8599,21.8899,3200.0
2005-09-27 10:45:00,21.9,21.9,21.86,21.87,3200.0,21.8999,21.8999,21.8599,21.8699,3200.0
2005-09-27 10:50:00,21.86,21.87,21.86,21.86,4200.0,21.8599,21.8699,21.8599,21.8599,4200.0
2005-09-27 10:55:00,21.86,21.86,21.86,21.86,5600.0,21.8599,21.8599,21.8599,21.8599,5600.0
2005-09-27 11:00:00,21.86,21.91,21.85,21.91,16600.0,21.8599,21.9099,21.8499,21.9099,16600.0
2005-09-27 11:05:00,21.89,21.92,21.88,21.88,5800.0,21.8899,21.9199,21.8799,21.8799,5800.0
2005-09-27 11:10:00,21.88,21.91,21.85,21.89,7600.0,21.8799,21.9099,21.8499,21.8899,7600.0
2005-09-27 11:15:00,21.88,21.9,21.87,21.89,9300.0,21.8799,21.8999,21.8699,21.8899,9300.0
2005-09-27 11:20:00,21.9,21.92,21.84,21.84,26700.0,21.8999,21.9199,21.8399,21.8399,26700.0
2005-09-27 11:25:00,21.85,21.85,21.84,21.84,14600.0,21.8499,21.8499,21.8399,21.8399,14600.0
2005-09-27 11:30:00,21.84,21.85,21.77,21.77,24200.0,21.8399,21.8499,21.7699,21.7699,24200.0
2005-09-27 11:35:00,21.8,21.87,21.76,21.77,22100.0,21.7999,21.8699,21.7599,21.7699,22100.0
2005-09-27 11:40:00,21.78,21.87,21.78,21.81,10800.0,21.7799,21.8699,21.7799,21.8099,10800.0
2005-09-27 11:45:00,21.81,21.86,21.81,21.84,8100.0,21.8099,21.8599,21.8099,21.8399,8100.0
2005-09-27 11:50:00,21.84,21.87,21.83,21.84,15200.0,21.8399,21.8699,21.8299,21.8399,15200.0
2005-09-27 11:55:00,21.84,21.87,21.82,21.82,10000.0,21.8399,21.8699,21.8199,21.8199,10000.0
2005-09-27 12:00:00,21.83,21.85,21.82,21.83,6900.0,21.8299,21.8499,21.8199,21.8299,6900.0
2005-09-27 12:05:00,21.86,21.86,21.83,21.84,9000.0,21.8599,21.8599,21.8299,21.8399,9000.0
2005-09-27 12:10:00,21.83,21.83,21.82,21.83,5800.0,21.8299,21.8299,21.8199,21.8299,5800.0
2005-09-27 12:15:00,21.83,21.87,21.83,21.85,12700.0,21.8299,21.8699,21.8299,21.8499,12700.0
2005-09-27 12:20:00,21.85,21.85,21.85,21.85,6900.0,21.8499,21.8499,21.8499,21.8499,6900.0
2005-09-27 12:25:00,21.85,21.85,21.84,21.85,12100.0,21.8499,21.8499,21.8399,21.8499,12100.0
2005-09-27 12:30:00,21.85,21.88,21.85,21.88,25500.0,21.8499,21.8799,21.8499,21.8799,25500.0
2005-09-27 12:35:00,21.88,21.97,21.88,21.97,19100.0,21.8799,21.9699,21.8799,21.9699,19100.0
2005-09-27 12:40:00,21.97,22.0,21.96,22.0,4500.0,21.9699,21.9999,21.9599,21.9999,4500.0
2005-09-27 12:45:00,22.02,22.05,22.02,22.05,1800.0,22.0199,22.0499,22.0199,22.0499,1800.0
2005-09-27 12:50:00,22.04,22.06,21.98,22.0,6100.0,22.0399,22.0599,21.9799,21.9999,6100.0
2005-09-27 12:55:00,21.99,22.0,21.96,21.96,12400.0,21.9899,21.9999,21.9599,21.9599,12400.0
2005-09-27 13:00:00,21.97,21.99,21.97,21.98,2200.0,21.9699,21.9899,21.9699,21.9799,2200.0
2005-09-27 13:05:00,21.97,21.97,21.97,21.97,900.0,21.9699,21.9699,21.9699,21.9699,900.0
2005-09-27 13:10:00,21.97,22.0,21.97,22.0,4100.0,21.9699,21.9999,21.9699,21.9999,4100.0
2005-09-27 13:15:00,21.99,22.0,21.93,21.93,8200.0,21.9899,21.9999,21.9299,21.9299,8200.0
2005-09-27 13:20:00,21.92,21.92,21.9,21.9,3700.0,21.9199,21.9199,21.8999,21.8999,3700.0
2005-09-27 13:25:00,21.9,21.98,21.9,21.98,6300.0,21.8999,21.9799,21.8999,21.9799,6300.0
2005-09-27 13:30:00,21.98,21.98,21.96,21.98,6200.0,21.9799,21.9799,21.9599,21.9799,6200.0
2005-09-27 13:35:00,21.98,22.0,21.97,22.0,5100.0,21.9799,21.9999,21.9699,21.9999,5100.0
2005-09-27 13:40:00,21.99,22.0,21.99,22.0,5200.0,21.9899,21.9999,21.9899,21.9999,5200.0
2005-09-27 13:45:00,21.99,21.99,21.98,21.98,1100.0,21.9899,21.9899,21.9799,21.9799,1100.0
2005-09-27 13:50:00,21.99,22.0,21.96,21.98,54700.0,21.9899,21.9999,21.9599,21.9799,54700.0
2005-09-27 13:55:00,21.98,21.98,21.88,21.89,24700.0,21.9799,21.9799,21.8799,21.8899,24700.0
2005-09-27 14:00:00,21.9,21.93,21.9,21.93,15100.0,21.8999,21.9299,21.8999,21.9299,15100.0
2005-09-27 14:05:00,21.93,21.96,21.91,21.96,3900.0,21.9299,21.9599,21.9099,21.9599,3900.0
2005-09-27 14:10:00,21.95,21.97,21.94,21.94,1900.0,21.9499,21.9699,21.9399,21.9399,1900.0
2005-09-27 14:15:00,21.95,21.95,21.93,21.93,5900.0,21.9499,21.9499,21.9299,21.9299,5900.0
2005-09-27 14:20:00,21.93,21.93,21.88,21.88,4900.0,21.9299,21.9299,21.8799,21.8799,4900.0
2005-09-27 14:25:00,21.89,21.9,21.88,21.89,6100.0,21.8899,21.8999,21.8799,21.8899,6100.0
2005-09-27 14:30:00,21.89,21.9,21.88,21.89,7400.0,21.8899,21.8999,21.8799,21.8899,7400.0
2005-09-27 14:35:00,21.89,21.9,21.88,21.9,4400.0,21.8899,21.8999,21.8799,21.8999,4400.0
2005-09-27 14:40:00,21.9,21.9,21.89,21.9,9700.0,21.8999,21.8999,21.8899,21.8999,9700.0
2005-09-27 14:45:00,21.89,21.9,21.88,21.9,10100.0,21.8899,21.8999,21.8799,21.8999,10100.0
2005-09-27 14:50:00,21.89,21.9,21.89,21.89,6500.0,21.8899,21.8999,21.8899,21.8899,6500.0
2005-09-27 14:55:00,21.9,21.94,21.89,21.93,15100.0,21.8999,21.9399,21.8899,21.9299,15100.0
2005-09-27 15:00:00,21.93,21.94,21.87,21.88,24400.0,21.9299,21.9399,21.8699,21.8799,24400.0
2005-09-27 15:05:00,21.9,21.92,21.87,21.92,12400.0,21.8999,21.9199,21.8699,21.9199,12400.0
2005-09-27 15:10:00,21.9,21.93,21.9,21.91,11600.0,21.8999,21.9299,21.8999,21.9099,11600.0
2005-09-27 15:15:00,21.9,21.92,21.9,21.91,10800.0,21.8999,21.9199,21.8999,21.9099,10800.0
2005-09-27 15:20:00,21.91,21.91,21.89,21.89,13800.0,21.9099,21.9099,21.8899,21.8899,13800.0
2005-09-27 15:25:00,21.89,21.91,21.89,21.9,11600.0,21.8899,21.9099,21.8899,21.8999,11600.0
2005-09-27 15:30:00,21.89,21.91,21.86,21.86,15300.0,21.8899,21.9099,21.8599,21.8599,15300.0
2005-09-27 15:35:00,21.87,21.9,21.87,21.89,12000.0,21.8699,21.8999,21.8699,21.8899,12000.0
2005-09-27 15:40:00,21.89,21.89,21.88,21.88,9400.0,21.8899,21.8899,21.8799,21.8799,9400.0
2005-09-27 15:45:00,21.89,21.92,21.88,21.89,14300.0,21.8899,21.9199,21.8799,21.8899,14300.0
2005-09-27 15:50:00,21.89,21.94,21.88,21.92,18300.0,21.8899,21.9399,21.8799,21.9199,18300.0
2005-09-27 15:55:00,21.92,21.93,21.86,21.86,15200.0,21.9199,21.9299,21.8599,21.8599,15200.0
2005-09-28 09:30:00,22.02,22.02,21.87,21.87,5100.0,22.0199,22.0199,21.8699,21.8699,5100.0
2005-09-28 09:35:00,21.91,21.95,21.82,21.87,6600.0,21.9099,21.9499,21.8199,21.8699,6600.0
2005-09-28 09:40:00,21.86,21.88,21.83,21.83,4800.0,21.8599,21.8799,21.8299,21.8299,4800.0
2005-09-28 09:45:00,21.83,21.87,21.82,21.82,5700.0,21.8299,21.8699,21.8199,21.8199,5700.0
2005-09-28 09:50:00,21.82,21.85,21.8,21.81,7200.0,21.8199,21.8499,21.7999,21.8099,7200.0
2005-09-28 09:55:00,21.8,21.83,21.78,21.79,5900.0,21.7999,21.8299,21.7799,21.7899,5900.0
2005-09-28 10:00:00,21.79,21.83,21.78,21.83,5000.0,21.7899,21.8299,21.7799,21.8299,5000.0
2005-09-28 10:05:00,21.83,21.87,21.82,21.82,9500.0,21.8299,21.8699,21.8199,21.8199,9500.0
2005-09-28 10:10:00,21.82,21.85,21.82,21.82,4200.0,21.8199,21.8499,21.8199,21.8199,4200.0
2005-09-28 10:15:00,21.83,21.84,21.83,21.84,800.0,21.8299,21.8399,21.8299,21.8399,800.0
2005-09-28 10:20:00,21.84,21.87,21.84,21.85,7400.0,21.8399,21.8699,21.8399,21.8499,7400.0
2005-09-28 10:25:00,21.85,21.86,21.82,21.83,6200.0,21.8499,21.8599,21.8199,21.8299,6200.0
2005-09-28 10:30:00,21.85,21.88,21.83,21.88,3700.0,21.8499,21.8799,21.8299,21.8799,3700.0
2005-09-28 10:35:00,21.88,21.92,21.88,21.91,3800.0,21.8799,21.9199,21.8799,21.9099,3800.0
2005-09-28 10:40:00,21.9,21.92,21.89,21.91,6000.0,21.8999,21.9199,21.8899,21.9099,6000.0
2005-09-28 10:45:00,21.9,21.92,21.89,21.9,5000.0,21.8999,21.9199,21.8899,21.8999,5000.0
2005-09-28 10:50:00,21.91,21.92,21.9,21.91,3100.0,21.9099,21.9199,21.8999,21.9099,3100.0
2005-09-28 10:55:00,21.88,21.94,21.88,21.94,8800.0,21.8799,21.9399,21.8799,21.9399,8800.0
2005-09-28 11:00:00,21.93,21.95,21.93,21.93,3100.0,21.9299,21.9499,21.9299,21.9299,3100.0
2005-09-28 11:05:00,21.92,22.0,21.92,21.99,7700.0,21.9199,21.9999,21.9199,21.9899,7700.0
2005-09-28 11:10:00,21.99,22.0,21.97,22.0,2600.0,21.9899,21.9999,21.9699,21.9999,2600.0
2005-09-28 11:15:00,21.97,22.0,21.85,21.95,158300.0,21.9699,21.9999,21.8499,21.9499,158300.0
2005-09-28 11:20:00,21.98,21.98,21.95,21.96,12900.0,21.9799,21.9799,21.9499,21.9599,12900.0
2005-09-28 11:25:00,21.96,21.96,21.94,21.94,4400.0,21.9599,21.9599,21.9399,21.9399,4400.0
2005-09-28 11:30:00,21.94,21.95,21.94,21.94,6500.0,21.9399,21.9499,21.9399,21.9399,6500.0
2005-09-28 11:35:00,21.94,22.0,21.94,21.98,3700.0,21.9399,21.9999,21.9399,21.9799,3700.0
2005-09-28 11:40:00,21.98,21.98,21.95,21.95,2400.0,21.9799,21.9799,21.9499,21.9499,2400.0
2005-09-28 11:45:00,21.96,21.96,21.91,21.92,5000.0,21.9599,21.9599,21.9099,21.9199,5000.0
2005-09-28 11:50:00,21.91,21.92,21.89,21.89,10200.0,21.9099,21.9199,21.8899,21.8899,10200.0
2005-09-28 11:55:00,21.89,21.89,21.89,21.89,14200.0,21.8899,21.8899,21.8899,21.8899,14200.0
2005-09-28 12:00:00,21.89,21.89,21.78,21.82,14200.0,21.8899,21.8899,21.7799,21.8199,14200.0
2005-09-28 12:05:00,21.81,21.83,21.79,21.83,3900.0,21.8099,21.8299,21.7899,21.8299,3900.0
2005-09-28 12:10:00,21.81,21.81,21.8,21.81,1400.0,21.8099,21.8099,21.7999,21.8099,1400.0
2005-09-28 12:15:00,21.8,21.84,21.8,21.84,3000.0,21.7999,21.8399,21.7999,21.8399,3000.0
2005-09-28 12:20:00,21.81,21.81,21.77,21.77,7000.0,21.8099,21.8099,21.7699,21.7699,7000.0
2005-09-28 12:25:00,21.77,21.77,21.67,21.69,7300.0,21.7699,21.7699,21.6699,21.6899,7300.0
2005-09-28 12:30:00,21.7,21.7,21.54,21.56,45200.0,21.6999,21.6999,21.5399,21.5599,45200.0
2005-09-28 12:35:00,21.56,21.6,21.47,21.47,30700.0,21.5599,21.5999,21.4699,21.4699,30700.0
2005-09-28 12:40:00,21.48,21.54,21.41,21.54,21800.0,21.4799,21.5399,21.4099,21.5399,21800.0
2005-09-28 12:45:00,21.52,21.56,21.49,21.56,17600.0,21.5199,21.5599,21.4899,21.5599,17600.0
2005-09-28 12:50:00,21.55,21.64,21.55,21.64,3900.0,21.5499,21.6399,21.5499,21.6399,3900.0
2005-09-28 12:55:00,21.63,21.64,21.55,21.56,10200.0,21.6299,21.6399,21.5499,21.5599,10200.0
2005-09-28 13:00:00,21.56,21.6,21.55,21.58,15600.0,21.5599,21.5999,21.5499,21.5799,15600.0
2005-09-28 13:05:00,21.58,21.58,21.56,21.56,10900.0,21.5799,21.5799,21.5599,21.5599,10900.0
2005-09-28 13:10:00,21.54,21.55,21.52,21.54,6600.0,21.5399,21.5499,21.5199,21.5399,6600.0
2005-09-28 13:15:00,21.54,21.55,21.53,21.53,14400.0,21.5399,21.5499,21.5299,21.5299,14400.0
2005-09-28 13:20:00,21.54,21.55,21.47,21.47,15300.0,21.5399,21.5499,21.4699,21.4699,15300.0
2005-09-28 13:25:00,21.48,21.51,21.45,21.45,11900.0,21.4799,21.5099,21.4499,21.4499,11900.0
2005-09-28 13:30:00,21.45,21.53,21.39,21.41,31200.0,21.4499,21.5299,21.3899,21.4099,31200.0
2005-09-28 13:35:00,21.42,21.42,21.39,21.4,13200.0,21.4199,21.4199,21.3899,21.3999,13200.0
2005-09-28 13:40:00,21.4,21.4,21.37,21.38,9700.0,21.3999,21.3999,21.3699,21.3799,9700.0
2005-09-28 13:45:00,21.38,21.43,21.37,21.42,18800.0,21.3799,21.4299,21.3699,21.4199,18800.0
2005-09-28 13:50:00,21.44,21.48,21.42,21.45,9800.0,21.4399,21.4799,21.4199,21.4499,9800.0
2005-09-28 13:55:00,21.45,21.49,21.45,21.47,9300.0,21.4499,21.4899,21.4499,21.4699,9300.0
2005-09-28 14:00:00,21.47,21.49,21.47,21.48,13200.0,21.4699,21.4899,21.4699,21.4799,13200.0
2005-09-28 14:05:00,21.47,21.48,21.44,21.46,10000.0,21.4699,21.4799,21.4399,21.4599,10000.0
2005-09-28 14:10:00,21.46,21.48,21.46,21.48,5400.0,21.4599,21.4799,21.4599,21.4799,5400.0
2005-09-28 14:15:00,21.48,21.48,21.44,21.46,11800.0,21.4799,21.4799,21.4399,21.4599,11800.0
2005-09-28 14:20:00,21.46,21.59,21.46,21.59,13500.0,21.4599,21.5899,21.4599,21.5899,13500.0
2005-09-28 14:25:00,21.58,21.59,21.56,21.58,18300.0,21.5799,21.5899,21.5599,21.5799,18300.0
2005-09-28 14:30:00,21.58,21.65,21.58,21.65,18400.0,21.5799,21.6499,21.5799,21.6499,18400.0
2005-09-28 14:35:00,21.65,21.66,21.63,21.64,13100.0,21.6499,21.6599,21.6299,21.6399,13100.0
2005-09-28 14:40:00,21.65,21.66,21.65,21.66,9100.0,21.6499,21.6599,21.6499,21.6599,9100.0
2005-09-28 14:45:00,21.66,21.66,21.65,21.65,5900.0,21.6599,21.6599,21.6499,21.6499,5900.0
2005-09-28 14:50:00,21.65,21.65,21.6,21.62,23400.0,21.6499,21.6499,21.5999,21.6199,23400.0
2005-09-28 14:55:00,21.63,21.67,21.62,21.67,6800.0,21.6299,21.6699,21.6199,21.6699,6800.0
2005-09-28 15:00:00,21.67,21.69,21.66,21.68,12100.0,21.6699,21.6899,21.6599,21.6799,12100.0
2005-09-28 15:05:00,21.68,21.68,21.58,21.58,20300.0,21.6799,21.6799,21.5799,21.5799,20300.0
2005-09-28 15:10:00,21.57,21.57,21.48,21.5,29700.0,21.5699,21.5699,21.4799,21.4999,29700.0
2005-09-28 15:15:00,21.5,21.56,21.49,21.55,32900.0,21.4999,21.5599,21.4899,21.5499,32900.0
2005-09-28 15:20:00,21.55,21.61,21.54,21.6,26700.0,21.5499,21.6099,21.5399,21.5999,26700.0
2005-09-28 15:25:00,21.6,21.64,21.57,21.57,27000.0,21.5999,21.6399,21.5699,21.5699,27000.0
2005-09-28 15:30:00,21.57,21.61,21.56,21.58,26200.0,21.5699,21.6099,21.5599,21.5799,26200.0
2005-09-28 15:35:00,21.58,21.61,21.55,21.61,25600.0,21.5799,21.6099,21.5499,21.6099,25600.0
2005-09-28 15:40:00,21.6,21.67,21.59,21.64,27100.0,21.5999,21.6699,21.5899,21.6399,27100.0
2005-09-28 15:45:00,21.64,21.64,21.62,21.63,9500.0,21.6399,21.6399,21.6199,21.6299,9500.0
2005-09-28 15:50:00,21.62,21.67,21.6,21.62,21300.0,21.6199,21.6699,21.5999,21.6199,21300.0
2005-09-28 15:55:00,21.61,21.66,21.55,21.55,20000.0,21.6099,21.6599,21.5499,21.5499,20000.0
2005-09-29 09:30:00,21.66,21.66,21.5,21.65,5400.0,21.6599,21.6599,21.4999,21.6499,5400.0
2005-09-29 09:35:00,21.64,21.64,21.58,21.59,3100.0,21.6399,21.6399,21.5799,21.5899,3100.0
2005-09-29 09:40:00,21.58,21.66,21.58,21.59,17600.0,21.5799,21.6599,21.5799,21.5899,17600.0
2005-09-29 09:45:00,21.58,21.6,21.54,21.6,3400.0,21.5799,21.5999,21.5399,21.5999,3400.0
2005-09-29 09:50:00,21.64,21.68,21.62,21.63,5600.0,21.6399,21.6799,21.6199,21.6299,5600.0
2005-09-29 09:55:00,21.62,21.63,21.58,21.6,900.0,21.6199,21.6299,21.5799,21.5999,900.0
2005-09-29 10:00:00,21.6,21.6,21.58,21.59,4800.0,21.5999,21.5999,21.5799,21.5899,4800.0
2005-09-29 10:05:00,21.6,21.61,21.59,21.61,11900.0,21.5999,21.6099,21.5899,21.6099,11900.0
2005-09-29 10:10:00,21.61,21.65,21.61,21.64,8000.0,21.6099,21.6499,21.6099,21.6399,8000.0
2005-09-29 10:15:00,21.64,21.64,21.58,21.6,11100.0,21.6399,21.6399,21.5799,21.5999,11100.0
2005-09-29 10:20:00,21.59,21.59,21.55,21.57,3600.0,21.5899,21.5899,21.5499,21.5699,3600.0
2005-09-29 10:25:00,21.59,21.65,21.57,21.57,11500.0,21.5899,21.6499,21.5699,21.5699,11500.0
2005-09-29 10:30:00,21.6,21.6,21.56,21.56,3900.0,21.5999,21.5999,21.5599,21.5599,3900.0
2005-09-29 10:35:00,21.56,21.6,21.56,21.6,1300.0,21.5599,21.5999,21.5599,21.5999,1300.0
2005-09-29 10:40:00,21.6,21.64,21.55,21.64,12900.0,21.5999,21.6399,21.5499,21.6399,12900.0
2005-09-29 10:45:00,21.64,21.65,21.61,21.61,5000.0,21.6399,21.6499,21.6099,21.6099,5000.0
2005-09-29 10:50:00,21.59,21.62,21.59,21.61,2800.0,21.5899,21.6199,21.5899,21.6099,2800.0
2005-09-29 10:55:00,21.61,21.65,21.61,21.65,8000.0,21.6099,21.6499,21.6099,21.6499,8000.0
2005-09-29 11:00:00,21.63,21.74,21.63,21.74,5900.0,21.6299,21.7399,21.6299,21.7399,5900.0
2005-09-29 11:05:00,21.71,21.8,21.71,21.78,34300.0,21.7099,21.7999,21.7099,21.7799,34300.0
2005-09-29 11:10:00,21.77,21.81,21.75,21.78,27300.0,21.7699,21.8099,21.7499,21.7799,27300.0
2005-09-29 11:15:00,21.78,21.78,21.76,21.76,4600.0,21.7799,21.7799,21.7599,21.7599,4600.0
2005-09-29 11:20:00,21.76,21.76,21.72,21.75,2500.0,21.7599,21.7599,21.7199,21.7499,2500.0
2005-09-29 11:25:00,21.75,21.75,21.72,21.72,2800.0,21.7499,21.7499,21.7199,21.7199,2800.0
2005-09-29 11:30:00,21.71,21.76,21.69,21.71,7000.0,21.7099,21.7599,21.6899,21.7099,7000.0
2005-09-29 11:35:00,21.71,21.73,21.7,21.7,20000.0,21.7099,21.7299,21.6999,21.6999,20000.0
2005-09-29 11:40:00,21.7,21.7,21.68,21.7,3200.0,21.6999,21.6999,21.6799,21.6999,3200.0
2005-09-29 11:45:00,21.7,21.72,21.7,21.72,4400.0,21.6999,21.7199,21.6999,21.7199,4400.0
2005-09-29 11:50:00,21.74,21.81,21.72,21.73,9600.0,21.7399,21.8099,21.7199,21.7299,9600.0
2005-09-29 11:55:00,21.75,21.76,21.7,21.7,8200.0,21.7499,21.7599,21.6999,21.6999,8200.0
2005-09-29 12:00:00,21.7,21.73,21.68,21.73,5200.0,21.6999,21.7299,21.6799,21.7299,5200.0
2005-09-29 12:05:00,21.73,21.77,21.72,21.72,9200.0,21.7299,21.7699,21.7199,21.7199,9200.0
2005-09-29 12:10:00,21.69,21.73,21.68,21.68,2900.0,21.6899,21.7299,21.6799,21.6799,2900.0
2005-09-29 12:15:00,21.69,21.71,21.68,21.71,3500.0,21.6899,21.7099,21.6799,21.7099,3500.0
2005-09-29 12:20:00,21.71,21.71,21.68,21.68,7100.0,21.7099,21.7099,21.6799,21.6799,7100.0
2005-09-29 12:25:00,21.68,21.68,21.62,21.63,4000.0,21.6799,21.6799,21.6199,21.6299,4000.0
2005-09-29 12:30:00,21.63,21.72,21.63,21.71,15600.0,21.6299,21.7199,21.6299,21.7099,15600.0
2005-09-29 12:35:00,21.71,21.73,21.7,21.71,4500.0,21.7099,21.7299,21.6999,21.7099,4500.0
2005-09-29 12:40:00,21.71,21.71,21.67,21.69,2500.0,21.7099,21.7099,21.6699,21.6899,2500.0
2005-09-29 12:45:00,21.68,21.69,21.68,21.69,1400.0,21.6799,21.6899,21.6799,21.6899,1400.0
2005-09-29 12:50:00,21.69,21.71,21.68,21.7,2400.0,21.6899,21.7099,21.6799,21.6999,2400.0
2005-09-29 12:55:00,21.7,21.71,21.69,21.71,5400.0,21.6999,21.7099,21.6899,21.7099,5400.0
2005-09-29 13:00:00,21.71,21.71,21.7,21.71,11500.0,21.7099,21.7099,21.6999,21.7099,11500.0
2005-09-29 13:05:00,21.7,21.75,21.7,21.74,1900.0,21.6999,21.7499,21.6999,21.7399,1900.0
2005-09-29 13:10:00,21.74,21.78,21.73,21.77,2600.0,21.7399,21.7799,21.7299,21.7699,2600.0
2005-09-29 13:15:00,21.79,21.83,21.79,21.83,7900.0,21.7899,21.8299,21.7899,21.8299,7900.0
2005-09-29 13:20:00,21.83,21.92,21.83,21.92,9000.0,21.8299,21.9199,21.8299,21.9199,9000.0
2005-09-29 13:25:00,21.92,22.01,21.89,21.89,20900.0,21.9199,22.0099,21.8899,21.8899,20900.0
2005-09-29 13:30:00,21.89,21.93,21.87,21.88,23200.0,21.8899,21.9299,21.8699,21.8799,23200.0
2005-09-29 13:35:00,21.89,21.89,21.78,21.81,10500.0,21.8899,21.8899,21.7799,21.8099,10500.0
2005-09-29 13:40:00,21.81,21.82,21.8,21.8,6600.0,21.8099,21.8199,21.7999,21.7999,6600.0
2005-09-29 13:45:00,21.79,21.8,21.78,21.79,18600.0,21.7899,21.7999,21.7799,21.7899,18600.0
2005-09-29 13:50:00,21.8,21.84,21.79,21.84,14500.0,21.7999,21.8399,21.7899,21.8399,14500.0
2005-09-29 13:55:00,21.82,21.84,21.82,21.82,2600.0,21.8199,21.8399,21.8199,21.8199,2600.0
2005-09-29 14:00:00,21.84,21.96,21.84,21.96,14000.0,21.8399,21.9599,21.8399,21.9599,14000.0
2005-09-29 14:05:00,21.96,21.98,21.95,21.96,4200.0,21.9599,21.9799,21.9499,21.9599,4200.0
2005-09-29 14:10:00,21.99,22.0,21.93,21.93,5300.0,21.9899,21.9999,21.9299,21.9299,5300.0
2005-09-29 14:15:00,21.88,21.94,21.88,21.9,3300.0,21.8799,21.9399,21.8799,21.8999,3300.0
2005-09-29 14:20:00,21.92,21.97,21.92,21.97,2400.0,21.9199,21.9699,21.9199,21.9699,2400.0
2005-09-29 14:25:00,21.97,22.01,21.97,22.0,11800.0,21.9699,22.0099,21.9699,21.9999,11800.0
2005-09-29 14:30:00,22.02,22.04,21.99,22.0,11900.0,22.0199,22.0399,21.9899,21.9999,11900.0
2005-09-29 14:35:00,22.0,22.0,21.98,21.99,11400.0,21.9999,21.9999,21.9799,21.9899,11400.0
2005-09-29 14:40:00,21.98,22.02,21.98,21.99,17000.0,21.9799,22.0199,21.9799,21.9899,17000.0
2005-09-29 14:45:00,21.98,21.98,21.89,21.9,8500.0,21.9799,21.9799,21.8899,21.8999,8500.0
2005-09-29 14:50:00,21.9,21.94,21.89,21.94,7000.0,21.8999,21.9399,21.8899,21.9399,7000.0
2005-09-29 14:55:00,21.95,22.0,21.95,21.97,3700.0,21.9499,21.9999,21.9499,21.9699,3700.0
2005-09-29 15:00:00,21.98,21.99,21.9,21.92,6800.0,21.9799,21.9899,21.8999,21.9199,6800.0
2005-09-29 15:05:00,21.92,21.93,21.9,21.91,6600.0,21.9199,21.9299,21.8999,21.9099,6600.0
2005-09-29 15:10:00,21.92,21.94,21.89,21.89,10900.0,21.9199,21.9399,21.8899,21.8899,10900.0
2005-09-29 15:15:00,21.9,21.93,21.89,21.93,26000.0,21.8999,21.9299,21.8899,21.9299,26000.0
2005-09-29 15:20:00,21.94,21.98,21.94,21.96,5600.0,21.9399,21.9799,21.9399,21.9599,5600.0
2005-09-29 15:25:00,21.97,22.0,21.97,22.0,15900.0,21.9699,21.9999,21.9699,21.9999,15900.0
2005-09-29 15:30:00,22.0,22.0,21.99,22.0,9000.0,21.9999,21.9999,21.9899,21.9999,9000.0
2005-09-29 15:35:00,21.99,22.0,21.98,21.98,7100.0,21.9899,21.9999,21.9799,21.9799,7100.0
2005-09-29 15:40:00,21.98,22.0,21.97,21.99,15000.0,21.9799,21.9999,21.9699,21.9899,15000.0
2005-09-29 15:45:00,21.99,22.02,21.97,22.01,22600.0,21.9899,22.0199,21.9699,22.0099,22600.0
2005-09-29 15:50:00,22.0,22.01,21.86,21.94,67600.0,21.9999,22.0099,21.8599,21.9399,67600.0
2005-09-29 15:55:00,21.94,22.03,21.94,22.0,53400.0,21.9399,22.0299,21.9399,21.9999,53400.0
2005-09-30 09:30:00,22.05,22.08,22.0,22.05,4200.0,22.0499,22.0799,21.9999,22.0499,4200.0
2005-09-30 09:35:00,22.05,22.09,22.01,22.07,83000.0,22.0499,22.0899,22.0099,22.0699,83000.0
2005-09-30 09:40:00,22.07,22.07,22.07,22.07,4900.0,22.0699,22.0699,22.0699,22.0699,4900.0
2005-09-30 09:45:00,22.06,22.06,21.95,21.95,7500.0,22.0599,22.0599,21.9499,21.9499,7500.0
2005-09-30 09:50:00,21.96,22.0,21.73,21.78,34300.0,21.9599,21.9999,21.7299,21.7799,34300.0
2005-09-30 09:55:00,21.76,21.82,21.75,21.82,2400.0,21.7599,21.8199,21.7499,21.8199,2400.0
2005-09-30 10:00:00,21.84,21.96,21.82,21.92,26600.0,21.8399,21.9599,21.8199,21.9199,26600.0
2005-09-30 10:05:00,21.89,22.0,21.86,22.0,23600.0,21.8899,21.9999,21.8599,21.9999,23600.0
2005-09-30 10:10:00,22.0,22.02,21.94,22.02,7700.0,21.9999,22.0199,21.9399,22.0199,7700.0
2005-09-30 10:15:00,22.03,22.09,22.02,22.06,16700.0,22.0299,22.0899,22.0199,22.0599,16700.0
2005-09-30 10:20:00,22.07,22.08,22.03,22.05,8900.0,22.0699,22.0799,22.0299,22.0499,8900.0
2005-09-30 10:25:00,22.03,22.09,22.01,22.05,5400.0,22.0299,22.0899,22.0099,22.0499,5400.0
2005-09-30 10:30:00,22.04,22.06,22.04,22.06,8000.0,22.0399,22.0599,22.0399,22.0599,8000.0
2005-09-30 10:35:00,22.05,22.05,22.04,22.04,2000.0,22.0499,22.0499,22.0399,22.0399,2000.0
2005-09-30 10:40:00,22.06,22.12,22.05,22.12,36400.0,22.0599,22.1199,22.0499,22.1199,36400.0
2005-09-30 10:45:00,22.1,22.12,22.05,22.05,8500.0,22.0999,22.1199,22.0499,22.0499,8500.0
2005-09-30 10:50:00,22.06,22.1,22.03,22.08,13600.0,22.0599,22.0999,22.0299,22.0799,13600.0
2005-09-30 10:55:00,22.08,22.08,22.06,22.06,3100.0,22.0799,22.0799,22.0599,22.0599,3100.0
2005-09-30 11:00:00,22.06,22.07,22.02,22.07,3500.0,22.0599,22.0699,22.0199,22.0699,3500.0
2005-09-30 11:05:00,22.02,22.04,22.02,22.02,8800.0,22.0199,22.0399,22.0199,22.0199,8800.0
2005-09-30 11:10:00,22.02,22.04,22.01,22.02,3500.0,22.0199,22.0399,22.0099,22.0199,3500.0
2005-09-30 11:15:00,22.02,22.04,22.0,22.0,10700.0,22.0199,22.0399,21.9999,21.9999,10700.0
2005-09-30 11:20:00,21.97,22.0,21.97,22.0,6500.0,21.9699,21.9999,21.9699,21.9999,6500.0
2005-09-30 11:25:00,21.98,22.0,21.98,22.0,2500.0,21.9799,21.9999,21.9799,21.9999,2500.0
2005-09-30 11:30:00,21.99,22.09,21.99,22.09,14200.0,21.9899,22.0899,21.9899,22.0899,14200.0
2005-09-30 11:35:00,22.06,22.07,22.06,22.07,1200.0,22.0599,22.0699,22.0599,22.0699,1200.0
2005-09-30 11:40:00,22.07,22.08,22.06,22.08,2800.0,22.0699,22.0799,22.0599,22.0799,2800.0
2005-09-30 11:45:00,22.05,22.07,22.05,22.05,3300.0,22.0499,22.0699,22.0499,22.0499,3300.0
2005-09-30 11:50:00,22.05,22.05,21.98,22.0,4700.0,22.0499,22.0499,21.9799,21.9999,4700.0
2005-09-30 11:55:00,22.0,22.03,21.95,22.03,5700.0,21.9999,22.0299,21.9499,22.0299,5700.0
2005-09-30 12:00:00,22.03,22.05,21.97,22.0,5700.0,22.0299,22.0499,21.9699,21.9999,5700.0
2005-09-30 12:05:00,21.97,22.0,21.96,21.99,9200.0,21.9699,21.9999,21.9599,21.9899,9200.0
2005-09-30 12:10:00,21.97,22.0,21.93,21.95,11000.0,21.9699,21.9999,21.9299,21.9499,11000.0
2005-09-30 12:15:00,21.99,22.03,21.98,22.03,7300.0,21.9899,22.0299,21.9799,22.0299,7300.0
2005-09-30 12:20:00,21.99,22.05,21.99,22.05,2100.0,21.9899,22.0499,21.9899,22.0499,2100.0
2005-09-30 12:25:00,22.04,22.04,22.01,22.03,1100.0,22.0399,22.0399,22.0099,22.0299,1100.0
2005-09-30 12:30:00,22.01,22.05,21.99,22.05,4000.0,22.0099,22.0499,21.9899,22.0499,4000.0
2005-09-30 12:35:00,22.05,22.08,22.04,22.08,6200.0,22.0499,22.0799,22.0399,22.0799,6200.0
2005-09-30 12:40:00,22.08,22.08,22.03,22.03,2800.0,22.0799,22.0799,22.0299,22.0299,2800.0
2005-09-30 12:45:00,22.04,22.07,22.0,22.06,6400.0,22.0399,22.0699,21.9999,22.0599,6400.0
2005-09-30 12:50:00,22.05,22.06,22.05,22.06,2300.0,22.0499,22.0599,22.0499,22.0599,2300.0
2005-09-30 12:55:00,22.06,22.07,22.04,22.07,2300.0,22.0599,22.0699,22.0399,22.0699,2300.0
2005-09-30 13:00:00,22.07,22.07,22.05,22.06,6800.0,22.0699,22.0699,22.0499,22.0599,6800.0
2005-09-30 13:05:00,22.07,22.09,22.07,22.08,5600.0,22.0699,22.0899,22.0699,22.0799,5600.0
2005-09-30 13:10:00,22.07,22.1,22.07,22.09,3000.0,22.0699,22.0999,22.0699,22.0899,3000.0
2005-09-30 13:15:00,22.1,22.16,22.08,22.16,6000.0,22.0999,22.1599,22.0799,22.1599,6000.0
2005-09-30 13:20:00,22.16,22.16,22.1,22.13,16400.0,22.1599,22.1599,22.0999,22.1299,16400.0
2005-09-30 13:25:00,22.13,22.14,22.1,22.1,3800.0,22.1299,22.1399,22.0999,22.0999,3800.0
2005-09-30 13:30:00,22.1,22.11,22.08,22.09,24100.0,22.0999,22.1099,22.0799,22.0899,24100.0
2005-09-30 13:35:00,22.09,22.11,22.07,22.09,12800.0,22.0899,22.1099,22.0699,22.0899,12800.0
2005-09-30 13:40:00,22.11,22.11,22.09,22.1,3000.0,22.1099,22.1099,22.0899,22.0999,3000.0
2005-09-30 13:45:00,22.11,22.14,22.08,22.14,5200.0,22.1099,22.1399,22.0799,22.1399,5200.0
2005-09-30 13:50:00,22.12,22.13,22.1,22.1,5900.0,22.1199,22.1299,22.0999,22.0999,5900.0
2005-09-30 13:55:00,22.09,22.1,22.05,22.05,8000.0,22.0899,22.0999,22.0499,22.0499,8000.0
2005-09-30 14:00:00,22.06,22.1,22.03,22.1,34800.0,22.0599,22.0999,22.0299,22.0999,34800.0
2005-09-30 14:05:00,22.1,22.13,22.1,22.1,20100.0,22.0999,22.1299,22.0999,22.0999,20100.0
2005-09-30 14:10:00,22.11,22.11,22.08,22.08,22500.0,22.1099,22.1099,22.0799,22.0799,22500.0
2005-09-30 14:15:00,22.05,22.05,22.03,22.03,2000.0,22.0499,22.0499,22.0299,22.0299,2000.0
2005-09-30 14:20:00,22.04,22.16,22.03,22.08,15600.0,22.0399,22.1599,22.0299,22.0799,15600.0
2005-09-30 14:25:00,22.09,22.12,22.08,22.11,30700.0,22.0899,22.1199,22.0799,22.1099,30700.0
2005-09-30 14:30:00,22.1,22.15,22.1,22.14,8700.0,22.0999,22.1499,22.0999,22.1399,8700.0
2005-09-30 14:35:00,22.16,22.28,22.1,22.2,42400.0,22.1599,22.2799,22.0999,22.1999,42400.0
2005-09-30 14:40:00,22.17,22.23,22.15,22.15,20200.0,22.1699,22.2299,22.1499,22.1499,20200.0
2005-09-30 14:45:00,22.16,22.2,22.02,22.17,25600.0,22.1599,22.1999,22.0199,22.1699,25600.0
2005-09-30 14:50:00,22.17,22.17,22.06,22.09,12700.0,22.1699,22.1699,22.0599,22.0899,12700.0
2005-09-30 14:55:00,22.07,22.17,22.07,22.17,13600.0,22.0699,22.1699,22.0699,22.1699,13600.0
2005-09-30 15:00:00,22.15,22.18,22.11,22.13,13600.0,22.1499,22.1799,22.1099,22.1299,13600.0
2005-09-30 15:05:00,22.13,22.19,22.11,22.17,6900.0,22.1299,22.1899,22.1099,22.1699,6900.0
2005-09-30 15:10:00,22.19,22.19,22.14,22.15,5400.0,22.1899,22.1899,22.1399,22.1499,5400.0
2005-09-30 15:15:00,22.15,22.19,22.15,22.19,6800.0,22.1499,22.1899,22.1499,22.1899,6800.0
2005-09-30 15:20:00,22.18,22.2,22.16,22.17,12600.0,22.1799,22.1999,22.1599,22.1699,12600.0
2005-09-30 15:25:00,22.16,22.2,22.15,22.2,4900.0,22.1599,22.1999,22.1499,22.1999,4900.0
2005-09-30 15:30:00,22.19,22.19,22.14,22.16,16500.0,22.1899,22.1899,22.1399,22.1599,16500.0
2005-09-30 15:35:00,22.16,22.19,22.1,22.1,12900.0,22.1599,22.1899,22.0999,22.0999,12900.0
2005-09-30 15:40:00,22.1,22.12,22.07,22.09,5500.0,22.0999,22.1199,22.0699,22.0899,5500.0
2005-09-30 15:45:00,22.1,22.1,22.03,22.04,9100.0,22.0999,22.0999,22.0299,22.0399,9100.0
2005-09-30 15:50:00,22.04,22.14,22.03,22.13,17800.0,22.0399,22.1399,22.0299,22.1299,17800.0
2005-09-30 15:55:00,22.12,22.12,22.07,22.07,15300.0,22.1199,22.1199,22.0699,22.0699,15300.0
2005-10-03 09:30:00,22.16,22.16,21.98,22.03,17900.0,22.1599,22.1599,21.9799,22.0299,17900.0
2005-10-03 09:35:00,22.04,22.04,21.97,21.99,21700.0,22.0399,22.0399,21.9699,21.9899,21700.0
2005-10-03 09:40:00,22.0,22.0,21.98,22.0,16500.0,21.9999,21.9999,21.9799,21.9999,16500.0
2005-10-03 09:45:00,21.99,21.99,21.93,21.93,5400.0,21.9899,21.9899,21.9299,21.9299,5400.0
2005-10-03 09:50:00,21.94,21.94,21.92,21.92,7200.0,21.9399,21.9399,21.9199,21.9199,7200.0
2005-10-03 09:55:00,21.92,21.92,21.87,21.87,6300.0,21.9199,21.9199,21.8699,21.8699,6300.0
2005-10-03 10:00:00,21.88,21.95,21.85,21.88,33600.0,21.8799,21.9499,21.8499,21.8799,33600.0
2005-10-03 10:05:00,21.87,21.87,21.59,21.63,21500.0,21.8699,21.8699,21.5899,21.6299,21500.0
2005-10-03 10:10:00,21.6,21.67,21.52,21.52,23300.0,21.5999,21.6699,21.5199,21.5199,23300.0
2005-10-03 10:15:00,21.52,21.52,21.41,21.45,43100.0,21.5199,21.5199,21.4099,21.4499,43100.0
2005-10-03 10:20:00,21.47,21.55,21.43,21.48,43400.0,21.4699,21.5499,21.4299,21.4799,43400.0
2005-10-03 10:25:00,21.49,21.6,21.48,21.6,11900.0,21.4899,21.5999,21.4799,21.5999,11900.0
2005-10-03 10:30:00,21.6,21.69,21.6,21.67,17600.0,21.5999,21.6899,21.5999,21.6699,17600.0
2005-10-03 10:35:00,21.69,21.69,21.65,21.67,7600.0,21.6899,21.6899,21.6499,21.6699,7600.0
2005-10-03 10:40:00,21.67,21.67,21.66,21.66,3300.0,21.6699,21.6699,21.6599,21.6599,3300.0
2005-10-03 10:45:00,21.66,21.66,21.65,21.66,6700.0,21.6599,21.6599,21.6499,21.6599,6700.0
2005-10-03 10:50:00,21.67,21.69,21.67,21.69,6800.0,21.6699,21.6899,21.6699,21.6899,6800.0
2005-10-03 10:55:00,21.69,21.74,21.69,21.73,12700.0,21.6899,21.7399,21.6899,21.7299,12700.0
2005-10-03 11:00:00,21.73,21.77,21.72,21.77,17500.0,21.7299,21.7699,21.7199,21.7699,17500.0
2005-10-03 11:05:00,21.77,21.83,21.75,21.75,14700.0,21.7699,21.8299,21.7499,21.7499,14700.0
2005-10-03 11:10:00,21.76,21.77,21.76,21.76,3500.0,21.7599,21.7699,21.7599,21.7599,3500.0
2005-10-03 11:15:00,21.77,21.85,21.76,21.82,13900.0,21.7699,21.8499,21.7599,21.8199,13900.0
2005-10-03 11:20:00,21.84,21.84,21.8,21.81,5100.0,21.8399,21.8399,21.7999,21.8099,5100.0
2005-10-03 11:25:00,21.82,21.85,21.82,21.85,2300.0,21.8199,21.8499,21.8199,21.8499,2300.0
2005-10-03 11:30:00,21.83,21.85,21.83,21.85,3900.0,21.8299,21.8499,21.8299,21.8499,3900.0
2005-10-03 11:35:00,21.85,21.86,21.85,21.86,3100.0,21.8499,21.8599,21.8499,21.8599,3100.0
2005-10-03 11:40:00,21.86,21.86,21.85,21.86,2400.0,21.8599,21.8599,21.8499,21.8599,2400.0
2005-10-03 11:45:00,21.86,21.87,21.8,21.83,8600.0,21.8599,21.8699,21.7999,21.8299,8600.0
2005-10-03 11:50:00,21.84,21.88,21.82,21.85,9000.0,21.8399,21.8799,21.8199,21.8499,9000.0
2005-10-03 11:55:00,21.87,22.0,21.85,21.98,30500.0,21.8699,21.9999,21.8499,21.9799,30500.0
2005-10-03 12:00:00,21.98,22.03,21.97,21.98,15100.0,21.9799,22.0299,21.9699,21.9799,15100.0
2005-10-03 12:05:00,21.98,21.98,21.97,21.97,2200.0,21.9799,21.9799,21.9699,21.9699,2200.0
2005-10-03 12:10:00,21.98,21.99,21.98,21.99,4300.0,21.9799,21.9899,21.9799,21.9899,4300.0
2005-10-03 12:15:00,21.99,21.99,21.93,21.93,14600.0,21.9899,21.9899,21.9299,21.9299,14600.0
2005-10-03 12:20:00,21.95,21.96,21.95,21.95,4400.0,21.9499,21.9599,21.9499,21.9499,4400.0
2005-10-03 12:25:00,21.95,21.96,21.93,21.93,7200.0,21.9499,21.9599,21.9299,21.9299,7200.0
2005-10-03 12:30:00,21.94,21.94,21.91,21.91,5900.0,21.9399,21.9399,21.9099,21.9099,5900.0
2005-10-03 12:35:00,21.91,21.92,21.89,21.89,11200.0,21.9099,21.9199,21.8899,21.8899,11200.0
2005-10-03 12:40:00,21.89,21.91,21.89,21.89,3100.0,21.8899,21.9099,21.8899,21.8899,3100.0
2005-10-03 12:45:00,21.89,21.91,21.89,21.9,1700.0,21.8899,21.9099,21.8899,21.8999,1700.0
2005-10-03 12:50:00,21.9,21.9,21.87,21.87,3000.0,21.8999,21.8999,21.8699,21.8699,3000.0
2005-10-03 12:55:00,21.86,21.86,21.84,21.84,8000.0,21.8599,21.8599,21.8399,21.8399,8000.0
2005-10-03 13:00:00,21.85,21.88,21.84,21.88,7900.0,21.8499,21.8799,21.8399,21.8799,7900.0
2005-10-03 13:05:00,21.88,21.9,21.88,21.9,4200.0,21.8799,21.8999,21.8799,21.8999,4200.0
2005-10-03 13:10:00,21.92,21.93,21.91,21.92,4800.0,21.9199,21.9299,21.9099,21.9199,4800.0
2005-10-03 13:15:00,21.92,22.08,21.92,21.98,19000.0,21.9199,22.0799,21.9199,21.9799,19000.0
2005-10-03 13:20:00,21.98,21.98,21.97,21.98,2500.0,21.9799,21.9799,21.9699,21.9799,2500.0
2005-10-03 13:25:00,21.98,22.02,21.97,22.01,14300.0,21.9799,22.0199,21.9699,22.0099,14300.0
2005-10-03 13:30:00,22.0,22.04,21.99,21.99,12700.0,21.9999,22.0399,21.9899,21.9899,12700.0
2005-10-03 13:35:00,21.99,22.0,21.99,22.0,3200.0,21.9899,21.9999,21.9899,21.9999,3200.0
2005-10-03 13:40:00,22.0,22.0,21.98,21.99,1800.0,21.9999,21.9999,21.9799,21.9899,1800.0
2005-10-03 13:45:00,21.99,21.99,21.95,21.95,7000.0,21.9899,21.9899,21.9499,21.9499,7000.0
2005-10-03 13:50:00,21.96,21.96,21.95,21.96,3300.0,21.9599,21.9599,21.9499,21.9599,3300.0
2005-10-03 13:55:00,21.96,22.0,21.96,21.99,47700.0,21.9599,21.9999,21.9599,21.9899,47700.0
2005-10-03 14:00:00,21.98,21.98,21.9,21.9,6700.0,21.9799,21.9799,21.8999,21.8999,6700.0
2005-10-03 14:05:00,21.89,21.9,21.85,21.85,2900.0,21.8899,21.8999,21.8499,21.8499,2900.0
2005-10-03 14:10:00,21.85,21.86,21.85,21.86,3200.0,21.8499,21.8599,21.8499,21.8599,3200.0
2005-10-03 14:15:00,21.85,21.86,21.82,21.85,14000.0,21.8499,21.8599,21.8199,21.8499,14000.0
2005-10-03 14:20:00,21.86,21.86,21.82,21.82,16300.0,21.8599,21.8599,21.8199,21.8199,16300.0
2005-10-03 14:25:00,21.81,21.82,21.81,21.82,78100.0,21.8099,21.8199,21.8099,21.8199,78100.0
2005-10-03 14:30:00,21.81,21.82,21.8,21.8,27600.0,21.8099,21.8199,21.7999,21.7999,27600.0
2005-10-03 14:35:00,21.8,21.81,21.8,21.81,15700.0,21.7999,21.8099,21.7999,21.8099,15700.0
2005-10-03 14:40:00,21.8,21.81,21.8,21.8,8600.0,21.7999,21.8099,21.7999,21.7999,8600.0
2005-10-03 14:45:00,21.79,21.81,21.79,21.81,12800.0,21.7899,21.8099,21.7899,21.8099,12800.0
2005-10-03 14:50:00,21.8,21.81,21.8,21.8,8800.0,21.7999,21.8099,21.7999,21.7999,8800.0
2005-10-03 14:55:00,21.8,21.8,21.79,21.79,45900.0,21.7999,21.7999,21.7899,21.7899,45900.0
2005-10-03 15:00:00,21.79,21.8,21.77,21.77,8300.0,21.7899,21.7999,21.7699,21.7699,8300.0
2005-10-03 15:05:00,21.78,21.81,21.77,21.81,10500.0,21.7799,21.8099,21.7699,21.8099,10500.0
2005-10-03 15:10:00,21.81,21.85,21.73,21.75,14500.0,21.8099,21.8499,21.7299,21.7499,14500.0
2005-10-03 15:15:00,21.76,21.83,21.75,21.82,12900.0,21.7599,21.8299,21.7499,21.8199,12900.0
2005-10-03 15:20:00,21.81,21.82,21.77,21.78,10300.0,21.8099,21.8199,21.7699,21.7799,10300.0
2005-10-03 15:25:00,21.79,21.79,21.78,21.78,10800.0,21.7899,21.7899,21.7799,21.7799,10800.0
2005-10-03 15:30:00,21.78,21.78,21.73,21.74,13100.0,21.7799,21.7799,21.7299,21.7399,13100.0
2005-10-03 15:35:00,21.73,21.76,21.73,21.76,13000.0,21.7299,21.7599,21.7299,21.7599,13000.0
2005-10-03 15:40:00,21.76,21.78,21.74,21.74,22900.0,21.7599,21.7799,21.7399,21.7399,22900.0
2005-10-03 15:45:00,21.73,21.73,21.68,21.72,40600.0,21.7299,21.7299,21.6799,21.7199,40600.0
2005-10-03 15:50:00,21.72,21.82,21.71,21.78,29500.0,21.7199,21.8199,21.7099,21.7799,29500.0
2005-10-03 15:55:00,21.78,21.84,21.76,21.83,27300.0,21.7799,21.8399,21.7599,21.8299,27300.0
2005-10-04 09:30:00,21.78,21.82,21.7,21.82,2200.0,21.7799,21.8199,21.6999,21.8199,2200.0
2005-10-04 09:35:00,21.78,21.83,21.74,21.76,2200.0,21.7799,21.8299,21.7399,21.7599,2200.0
2005-10-04 09:40:00,21.69,21.76,21.66,21.74,3100.0,21.6899,21.7599,21.6599,21.7399,3100.0
2005-10-04 09:45:00,21.65,21.66,21.5,21.5,3500.0,21.6499,21.6599,21.4999,21.4999,3500.0
2005-10-04 09:50:00,21.5,21.52,21.5,21.51,15200.0,21.4999,21.5199,21.4999,21.5099,15200.0
2005-10-04 09:55:00,21.5,21.52,21.46,21.46,28600.0,21.4999,21.5199,21.4599,21.4599,28600.0
2005-10-04 10:00:00,21.48,21.59,21.48,21.52,12500.0,21.4799,21.5899,21.4799,21.5199,12500.0
2005-10-04 10:05:00,21.5,21.52,21.5,21.5,7300.0,21.4999,21.5199,21.4999,21.4999,7300.0
2005-10-04 10:10:00,21.5,21.54,21.5,21.53,15300.0,21.4999,21.5399,21.4999,21.5299,15300.0
2005-10-04 10:15:00,21.53,21.59,21.52,21.59,8600.0,21.5299,21.5899,21.5199,21.5899,8600.0
2005-10-04 10:20:00,21.58,21.6,21.58,21.59,24200.0,21.5799,21.5999,21.5799,21.5899,24200.0
2005-10-04 10:25:00,21.59,21.6,21.52,21.53,11000.0,21.5899,21.5999,21.5199,21.5299,11000.0
2005-10-04 10:30:00,21.54,21.59,21.54,21.59,5700.0,21.5399,21.5899,21.5399,21.5899,5700.0
2005-10-04 10:35:00,21.59,21.6,21.53,21.53,6900.0,21.5899,21.5999,21.5299,21.5299,6900.0
2005-10-04 10:40:00,21.53,21.53,21.53,21.53,1800.0,21.5299,21.5299,21.5299,21.5299,1800.0
2005-10-04 10:45:00,21.54,21.56,21.53,21.56,3800.0,21.5399,21.5599,21.5299,21.5599,3800.0
2005-10-04 10:50:00,21.55,21.55,21.52,21.53,6600.0,21.5499,21.5499,21.5199,21.5299,6600.0
2005-10-04 10:55:00,21.55,21.56,21.54,21.56,6500.0,21.5499,21.5599,21.5399,21.5599,6500.0
2005-10-04 11:00:00,21.56,21.56,21.53,21.56,4200.0,21.5599,21.5599,21.5299,21.5599,4200.0
2005-10-04 11:05:00,21.58,21.58,21.53,21.55,5400.0,21.5799,21.5799,21.5299,21.5499,5400.0
2005-10-04 11:10:00,21.54,21.55,21.53,21.54,3500.0,21.5399,21.5499,21.5299,21.5399,3500.0
2005-10-04 11:15:00,21.54,21.59,21.54,21.59,7200.0,21.5399,21.5899,21.5399,21.5899,7200.0
2005-10-04 11:20:00,21.58,21.61,21.58,21.61,8100.0,21.5799,21.6099,21.5799,21.6099,8100.0
2005-10-04 11:25:00,21.6,21.6,21.57,21.6,3000.0,21.5999,21.5999,21.5699,21.5999,3000.0
2005-10-04 11:30:00,21.6,21.65,21.6,21.65,10000.0,21.5999,21.6499,21.5999,21.6499,10000.0
2005-10-04 11:35:00,21.64,21.64,21.61,21.62,7400.0,21.6399,21.6399,21.6099,21.6199,7400.0
2005-10-04 11:40:00,21.62,21.65,21.62,21.62,9200.0,21.6199,21.6499,21.6199,21.6199,9200.0
2005-10-04 11:45:00,21.65,21.7,21.63,21.7,8300.0,21.6499,21.6999,21.6299,21.6999,8300.0
2005-10-04 11:50:00,21.68,21.68,21.6,21.6,3000.0,21.6799,21.6799,21.5999,21.5999,3000.0
2005-10-04 11:55:00,21.61,21.63,21.61,21.63,2100.0,21.6099,21.6299,21.6099,21.6299,2100.0
2005-10-04 12:00:00,21.62,21.64,21.62,21.63,2200.0,21.6199,21.6399,21.6199,21.6299,2200.0
2005-10-04 12:05:00,21.65,21.65,21.64,21.65,3600.0,21.6499,21.6499,21.6399,21.6499,3600.0
2005-10-04 12:10:00,21.65,21.65,21.6,21.6,1300.0,21.6499,21.6499,21.5999,21.5999,1300.0
2005-10-04 12:15:00,21.61,21.63,21.58,21.58,4800.0,21.6099,21.6299,21.5799,21.5799,4800.0
2005-10-04 12:20:00,21.57,21.58,21.56,21.56,12700.0,21.5699,21.5799,21.5599,21.5599,12700.0
2005-10-04 12:25:00,21.56,21.57,21.55,21.56,6000.0,21.5599,21.5699,21.5499,21.5599,6000.0
2005-10-04 12:30:00,21.56,21.56,21.56,21.56,1500.0,21.5599,21.5599,21.5599,21.5599,1500.0
2005-10-04 12:35:00,21.56,21.56,21.55,21.55,4300.0,21.5599,21.5599,21.5499,21.5499,4300.0
2005-10-04 12:40:00,21.55,21.55,21.54,21.54,1100.0,21.5499,21.5499,21.5399,21.5399,1100.0
2005-10-04 12:45:00,21.53,21.55,21.5,21.52,37500.0,21.5299,21.5499,21.4999,21.5199,37500.0
2005-10-04 12:50:00,21.53,21.53,21.51,21.51,7300.0,21.5299,21.5299,21.5099,21.5099,7300.0
2005-10-04 12:55:00,21.51,21.52,21.5,21.51,16600.0,21.5099,21.5199,21.4999,21.5099,16600.0
2005-10-04 13:00:00,21.51,21.52,21.5,21.5,7200.0,21.5099,21.5199,21.4999,21.4999,7200.0
2005-10-04 13:05:00,21.52,21.52,21.5,21.51,12600.0,21.5199,21.5199,21.4999,21.5099,12600.0
2005-10-04 13:10:00,21.51,21.57,21.5,21.57,30200.0,21.5099,21.5699,21.4999,21.5699,30200.0
2005-10-04 13:15:00,21.57,21.58,21.55,21.55,5700.0,21.5699,21.5799,21.5499,21.5499,5700.0
2005-10-04 13:20:00,21.55,21.55,21.53,21.53,2100.0,21.5499,21.5499,21.5299,21.5299,2100.0
2005-10-04 13:25:00,21.53,21.53,21.53,21.53,4900.0,21.5299,21.5299,21.5299,21.5299,4900.0
2005-10-04 13:30:00,21.53,21.54,21.52,21.53,5600.0,21.5299,21.5399,21.5199,21.5299,5600.0
2005-10-04 13:35:00,21.54,21.57,21.52,21.53,12200.0,21.5399,21.5699,21.5199,21.5299,12200.0
2005-10-04 13:40:00,21.52,21.53,21.51,21.52,16700.0,21.5199,21.5299,21.5099,21.5199,16700.0
2005-10-04 13:45:00,21.52,21.53,21.52,21.52,3000.0,21.5199,21.5299,21.5199,21.5199,3000.0
2005-10-04 13:50:00,21.52,21.52,21.51,21.52,3700.0,21.5199,21.5199,21.5099,21.5199,3700.0
2005-10-04 13:55:00,21.52,21.53,21.51,21.52,16500.0,21.5199,21.5299,21.5099,21.5199,16500.0
2005-10-04 14:00:00,21.5,21.52,21.5,21.51,5900.0,21.4999,21.5199,21.4999,21.5099,5900.0
2005-10-04 14:05:00,21.51,21.52,21.5,21.5,9200.0,21.5099,21.5199,21.4999,21.4999,9200.0
2005-10-04 14:10:00,21.5,21.52,21.5,21.52,13200.0,21.4999,21.5199,21.4999,21.5199,13200.0
2005-10-04 14:15:00,21.53,21.55,21.53,21.54,3100.0,21.5299,21.5499,21.5299,21.5399,3100.0
2005-10-04 14:20:00,21.54,21.54,21.5,21.51,14300.0,21.5399,21.5399,21.4999,21.5099,14300.0
2005-10-04 14:25:00,21.51,21.51,21.48,21.5,29200.0,21.5099,21.5099,21.4799,21.4999,29200.0
2005-10-04 14:30:00,21.49,21.53,21.49,21.5,31500.0,21.4899,21.5299,21.4899,21.4999,31500.0
2005-10-04 14:35:00,21.5,21.5,21.43,21.45,28900.0,21.4999,21.4999,21.4299,21.4499,28900.0
2005-10-04 14:40:00,21.45,21.45,21.44,21.45,5500.0,21.4499,21.4499,21.4399,21.4499,5500.0
2005-10-04 14:45:00,21.44,21.44,21.4,21.42,8200.0,21.4399,21.4399,21.3999,21.4199,8200.0
2005-10-04 14:50:00,21.41,21.45,21.41,21.45,5700.0,21.4099,21.4499,21.4099,21.4499,5700.0
2005-10-04 14:55:00,21.45,21.45,21.43,21.43,14000.0,21.4499,21.4499,21.4299,21.4299,14000.0
2005-10-04 15:00:00,21.42,21.42,21.41,21.41,18200.0,21.4199,21.4199,21.4099,21.4099,18200.0
2005-10-04 15:05:00,21.41,21.42,21.41,21.41,6700.0,21.4099,21.4199,21.4099,21.4099,6700.0
2005-10-04 15:10:00,21.41,21.42,21.39,21.39,34100.0,21.4099,21.4199,21.3899,21.3899,34100.0
2005-10-04 15:15:00,21.39,21.4,21.37,21.39,19100.0,21.3899,21.3999,21.3699,21.3899,19100.0
2005-10-04 15:20:00,21.39,21.4,21.38,21.39,7400.0,21.3899,21.3999,21.3799,21.3899,7400.0
2005-10-04 15:25:00,21.39,21.4,21.38,21.4,5500.0,21.3899,21.3999,21.3799,21.3999,5500.0
2005-10-04 15:30:00,21.4,21.4,21.39,21.4,12700.0,21.3999,21.3999,21.3899,21.3999,12700.0
2005-10-04 15:35:00,21.4,21.4,21.39,21.4,5900.0,21.3999,21.3999,21.3899,21.3999,5900.0
2005-10-04 15:40:00,21.4,21.4,21.38,21.38,7600.0,21.3999,21.3999,21.3799,21.3799,7600.0
2005-10-04 15:45:00,21.38,21.39,21.37,21.38,22000.0,21.3799,21.3899,21.3699,21.3799,22000.0
2005-10-04 15:50:00,21.37,21.39,21.37,21.39,34800.0,21.3699,21.3899,21.3699,21.3899,34800.0
2005-10-04 15:55:00,21.37,21.39,21.3,21.3,36200.0,21.3699,21.3899,21.2999,21.2999,36200.0
2005-10-05 09:30:00,21.44,21.44,21.3,21.36,14900.0,21.4399,21.4399,21.2999,21.3599,14900.0
2005-10-05 09:35:00,21.39,21.39,21.22,21.22,5200.0,21.3899,21.3899,21.2199,21.2199,5200.0
2005-10-05 09:40:00,21.22,21.22,21.13,21.19,9000.0,21.2199,21.2199,21.1299,21.1899,9000.0
2005-10-05 09:45:00,21.22,21.22,21.16,21.2,3500.0,21.2199,21.2199,21.1599,21.1999,3500.0
2005-10-05 09:50:00,21.19,21.19,21.13,21.13,3300.0,21.1899,21.1899,21.1299,21.1299,3300.0
2005-10-05 09:55:00,21.14,21.17,21.12,21.16,39300.0,21.1399,21.1699,21.1199,21.1599,39300.0
2005-10-05 10:00:00,21.13,21.15,21.02,21.04,17800.0,21.1299,21.1499,21.0199,21.0399,17800.0
2005-10-05 10:05:00,21.04,21.04,20.8,20.84,61000.0,21.0399,21.0399,20.7999,20.8399,61000.0
2005-10-05 10:10:00,20.82,20.85,20.51,20.53,73200.0,20.8199,20.8499,20.5099,20.5299,73200.0
2005-10-05 10:15:00,20.55,20.7,20.53,20.7,49800.0,20.5499,20.6999,20.5299,20.6999,49800.0
2005-10-05 10:20:00,20.7,20.73,20.69,20.72,18600.0,20.6999,20.7299,20.6899,20.7199,18600.0
2005-10-05 10:25:00,20.72,20.72,20.65,20.66,55500.0,20.7199,20.7199,20.6499,20.6599,55500.0
2005-10-05 10:30:00,20.66,20.7,20.64,20.67,13500.0,20.6599,20.6999,20.6399,20.6699,13500.0
2005-10-05 10:35:00,20.67,20.67,20.13,20.14,142800.0,20.6699,20.6699,20.1299,20.1399,142800.0
2005-10-05 10:40:00,20.15,20.46,20.0,20.38,119500.0,20.1499,20.4599,19.9999,20.3799,119500.0
2005-10-05 10:45:00,20.37,20.53,20.36,20.44,86400.0,20.3699,20.5299,20.3599,20.4399,86400.0
2005-10-05 10:50:00,20.43,20.45,20.37,20.4,101600.0,20.4299,20.4499,20.3699,20.3999,101600.0
2005-10-05 10:55:00,20.4,20.42,20.38,20.42,37300.0,20.3999,20.4199,20.3799,20.4199,37300.0
2005-10-05 11:00:00,20.42,20.44,20.39,20.4,36900.0,20.4199,20.4399,20.3899,20.3999,36900.0
2005-10-05 11:05:00,20.4,20.41,20.39,20.39,21000.0,20.3999,20.4099,20.3899,20.3899,21000.0
2005-10-05 11:10:00,20.39,20.39,20.25,20.31,100600.0,20.3899,20.3899,20.2499,20.3099,100600.0
2005-10-05 11:15:00,20.3,20.34,20.25,20.27,56600.0,20.2999,20.3399,20.2499,20.2699,56600.0
2005-10-05 11:20:00,20.27,20.31,20.25,20.28,60000.0,20.2699,20.3099,20.2499,20.2799,60000.0
2005-10-05 11:25:00,20.28,20.39,20.23,20.26,132700.0,20.2799,20.3899,20.2299,20.2599,132700.0
2005-10-05 11:30:00,20.25,20.3,20.21,20.25,146700.0,20.2499,20.2999,20.2099,20.2499,146700.0
2005-10-05 11:35:00,20.24,20.25,20.17,20.24,54200.0,20.2399,20.2499,20.1699,20.2399,54200.0
2005-10-05 11:40:00,20.24,20.26,20.23,20.25,23800.0,20.2399,20.2599,20.2299,20.2499,23800.0
2005-10-05 11:45:00,20.25,20.35,20.23,20.3,88500.0,20.2499,20.3499,20.2299,20.2999,88500.0
2005-10-05 11:50:00,20.32,20.35,20.25,20.3,83700.0,20.3199,20.3499,20.2499,20.2999,83700.0
2005-10-05 11:55:00,20.31,20.35,20.25,20.35,20300.0,20.3099,20.3499,20.2499,20.3499,20300.0
2005-10-05 12:00:00,20.35,20.38,20.32,20.35,72700.0,20.3499,20.3799,20.3199,20.3499,72700.0
2005-10-05 12:05:00,20.35,20.38,20.31,20.36,15500.0,20.3499,20.3799,20.3099,20.3599,15500.0
2005-10-05 12:10:00,20.36,20.36,20.34,20.34,22700.0,20.3599,20.3599,20.3399,20.3399,22700.0
2005-10-05 12:15:00,20.34,20.35,20.34,20.34,9500.0,20.3399,20.3499,20.3399,20.3399,9500.0
2005-10-05 12:20:00,20.34,20.35,20.32,20.35,44700.0,20.3399,20.3499,20.3199,20.3499,44700.0
2005-10-05 12:25:00,20.35,20.35,20.3,20.31,16900.0,20.3499,20.3499,20.2999,20.3099,16900.0
2005-10-05 12:30:00,20.3,20.35,20.26,20.35,37300.0,20.2999,20.3499,20.2599,20.3499,37300.0
2005-10-05 12:35:00,20.35,20.5,20.33,20.38,67700.0,20.3499,20.4999,20.3299,20.3799,67700.0
2005-10-05 12:40:00,20.38,20.42,20.38,20.42,8900.0,20.3799,20.4199,20.3799,20.4199,8900.0
2005-10-05 12:45:00,20.42,20.43,20.4,20.4,7600.0,20.4199,20.4299,20.3999,20.3999,7600.0
2005-10-05 12:50:00,20.4,20.45,20.39,20.45,9100.0,20.3999,20.4499,20.3899,20.4499,9100.0
2005-10-05 12:55:00,20.44,20.44,20.43,20.44,7200.0,20.4399,20.4399,20.4299,20.4399,7200.0
2005-10-05 13:00:00,20.44,20.45,20.43,20.45,16100.0,20.4399,20.4499,20.4299,20.4499,16100.0
2005-10-05 13:05:00,20.45,20.5,20.41,20.49,50300.0,20.4499,20.4999,20.4099,20.4899,50300.0
2005-10-05 13:10:00,20.48,20.49,20.45,20.45,10100.0,20.4799,20.4899,20.4499,20.4499,10100.0
2005-10-05 13:15:00,20.45,20.46,20.44,20.45,7100.0,20.4499,20.4599,20.4399,20.4499,7100.0
2005-10-05 13:20:00,20.44,20.46,20.44,20.46,8200.0,20.4399,20.4599,20.4399,20.4599,8200.0
2005-10-05 13:25:00,20.46,20.46,20.45,20.46,5400.0,20.4599,20.4599,20.4499,20.4599,5400.0
2005-10-05 13:30:00,20.45,20.48,20.45,20.47,7900.0,20.4499,20.4799,20.4499,20.4699,7900.0
2005-10-05 13:35:00,20.46,20.5,20.43,20.49,77100.0,20.4599,20.4999,20.4299,20.4899,77100.0
2005-10-05 13:40:00,20.49,20.49,20.44,20.44,8800.0,20.4899,20.4899,20.4399,20.4399,8800.0
2005-10-05 13:45:00,20.43,20.45,20.28,20.28,39400.0,20.4299,20.4499,20.2799,20.2799,39400.0
2005-10-05 13:50:00,20.31,20.31,20.23,20.23,27700.0,20.3099,20.3099,20.2299,20.2299,27700.0
2005-10-05 13:55:00,20.23,20.26,20.17,20.19,17600.0,20.2299,20.2599,20.1699,20.1899,17600.0
2005-10-05 14:00:00,20.19,20.31,20.18,20.29,43600.0,20.1899,20.3099,20.1799,20.2899,43600.0
2005-10-05 14:05:00,20.3,20.3,20.27,20.27,30600.0,20.2999,20.2999,20.2699,20.2699,30600.0
2005-10-05 14:10:00,20.27,20.27,20.12,20.15,31400.0,20.2699,20.2699,20.1199,20.1499,31400.0
2005-10-05 14:15:00,20.17,20.23,20.15,20.18,32500.0,20.1699,20.2299,20.1499,20.1799,32500.0
2005-10-05 14:20:00,20.15,20.23,20.15,20.23,33500.0,20.1499,20.2299,20.1499,20.2299,33500.0
2005-10-05 14:25:00,20.22,20.23,20.19,20.21,33200.0,20.2199,20.2299,20.1899,20.2099,33200.0
2005-10-05 14:30:00,20.21,20.21,20.17,20.17,18100.0,20.2099,20.2099,20.1699,20.1699,18100.0
2005-10-05 14:35:00,20.17,20.18,20.09,20.11,74400.0,20.1699,20.1799,20.0899,20.1099,74400.0
2005-10-05 14:40:00,20.11,20.29,20.04,20.28,62300.0,20.1099,20.2899,20.0399,20.2799,62300.0
2005-10-05 14:45:00,20.29,20.29,20.12,20.15,30100.0,20.2899,20.2899,20.1199,20.1499,30100.0
2005-10-05 14:50:00,20.16,20.16,20.0,20.08,87900.0,20.1599,20.1599,19.9999,20.0799,87900.0
2005-10-05 14:55:00,20.11,20.17,20.06,20.11,50300.0,20.1099,20.1699,20.0599,20.1099,50300.0
2005-10-05 15:00:00,20.11,20.24,20.08,20.23,34500.0,20.1099,20.2399,20.0799,20.2299,34500.0
2005-10-05 15:05:00,20.23,20.24,20.14,20.17,31900.0,20.2299,20.2399,20.1399,20.1699,31900.0
2005-10-05 15:10:00,20.18,20.19,20.08,20.1,28200.0,20.1799,20.1899,20.0799,20.0999,28200.0
2005-10-05 15:15:00,20.11,20.12,20.09,20.09,32300.0,20.1099,20.1199,20.0899,20.0899,32300.0
2005-10-05 15:20:00,20.09,20.1,20.04,20.06,32700.0,20.0899,20.0999,20.0399,20.0599,32700.0
2005-10-05 15:25:00,20.06,20.17,20.05,20.15,36500.0,20.0599,20.1699,20.0499,20.1499,36500.0
2005-10-05 15:30:00,20.15,20.25,20.13,20.23,45500.0,20.1499,20.2499,20.1299,20.2299,45500.0
2005-10-05 15:35:00,20.22,20.33,20.2,20.29,81100.0,20.2199,20.3299,20.1999,20.2899,81100.0
2005-10-05 15:40:00,20.3,20.32,20.26,20.29,80500.0,20.2999,20.3199,20.2599,20.2899,80500.0
2005-10-05 15:45:00,20.29,20.4,20.28,20.34,92000.0,20.2899,20.3999,20.2799,20.3399,92000.0
2005-10-05 15:50:00,20.34,20.4,20.29,20.35,133000.0,20.3399,20.3999,20.2899,20.3499,133000.0
2005-10-05 15:55:00,20.36,20.42,20.35,20.39,184100.0,20.3599,20.4199,20.3499,20.3899,184100.0
2005-10-06 09:30:00,20.61,20.72,20.27,20.38,17900.0,20.6099,20.7199,20.2699,20.3799,17900.0
2005-10-06 09:35:00,20.39,20.49,20.34,20.4,11700.0,20.3899,20.4899,20.3399,20.3999,11700.0
2005-10-06 09:40:00,20.4,20.4,20.3,20.3,6800.0,20.3999,20.3999,20.2999,20.2999,6800.0
2005-10-06 09:45:00,20.31,20.31,20.25,20.27,19500.0,20.3099,20.3099,20.2499,20.2699,19500.0
2005-10-06 09:50:00,20.25,20.3,20.25,20.3,11200.0,20.2499,20.2999,20.2499,20.2999,11200.0
2005-10-06 09:55:00,20.32,20.52,20.32,20.52,22700.0,20.3199,20.5199,20.3199,20.5199,22700.0
2005-10-06 10:00:00,20.5,20.55,20.5,20.54,19600.0,20.4999,20.5499,20.4999,20.5399,19600.0
2005-10-06 10:05:00,20.54,20.55,20.49,20.49,30900.0,20.5399,20.5499,20.4899,20.4899,30900.0
2005-10-06 10:10:00,20.49,20.5,20.46,20.46,10700.0,20.4899,20.4999,20.4599,20.4599,10700.0
2005-10-06 10:15:00,20.46,20.46,20.44,20.44,6800.0,20.4599,20.4599,20.4399,20.4399,6800.0
2005-10-06 10:20:00,20.44,20.44,20.37,20.37,32700.0,20.4399,20.4399,20.3699,20.3699,32700.0
2005-10-06 10:25:00,20.38,20.38,20.27,20.27,12800.0,20.3799,20.3799,20.2699,20.2699,12800.0
2005-10-06 10:30:00,20.27,20.31,20.26,20.31,15800.0,20.2699,20.3099,20.2599,20.3099,15800.0
2005-10-06 10:35:00,20.31,20.31,20.3,20.3,33300.0,20.3099,20.3099,20.2999,20.2999,33300.0
2005-10-06 10:40:00,20.3,20.35,20.3,20.32,20600.0,20.2999,20.3499,20.2999,20.3199,20600.0
2005-10-06 10:45:00,20.32,20.32,20.25,20.26,20400.0,20.3199,20.3199,20.2499,20.2599,20400.0
2005-10-06 10:50:00,20.27,20.32,20.23,20.3,48200.0,20.2699,20.3199,20.2299,20.2999,48200.0
2005-10-06 10:55:00,20.3,20.3,20.21,20.26,71400.0,20.2999,20.2999,20.2099,20.2599,71400.0
2005-10-06 11:00:00,20.26,20.26,20.24,20.25,13400.0,20.2599,20.2599,20.2399,20.2499,13400.0
2005-10-06 11:05:00,20.26,20.31,20.25,20.26,11100.0,20.2599,20.3099,20.2499,20.2599,11100.0
2005-10-06 11:10:00,20.26,20.26,20.22,20.26,54100.0,20.2599,20.2599,20.2199,20.2599,54100.0
2005-10-06 11:15:00,20.26,20.26,20.21,20.21,10800.0,20.2599,20.2599,20.2099,20.2099,10800.0
2005-10-06 11:20:00,20.21,20.28,20.21,20.23,12400.0,20.2099,20.2799,20.2099,20.2299,12400.0
2005-10-06 11:25:00,20.24,20.28,20.22,20.22,23300.0,20.2399,20.2799,20.2199,20.2199,23300.0
2005-10-06 11:30:00,20.23,20.28,20.23,20.27,20900.0,20.2299,20.2799,20.2299,20.2699,20900.0
2005-10-06 11:35:00,20.27,20.27,20.24,20.26,25000.0,20.2699,20.2699,20.2399,20.2599,25000.0
2005-10-06 11:40:00,20.25,20.29,20.24,20.29,54600.0,20.2499,20.2899,20.2399,20.2899,54600.0
2005-10-06 11:45:00,20.3,20.3,20.25,20.29,6700.0,20.2999,20.2999,20.2499,20.2899,6700.0
2005-10-06 11:50:00,20.28,20.28,20.25,20.25,4500.0,20.2799,20.2799,20.2499,20.2499,4500.0
2005-10-06 11:55:00,20.26,20.27,20.25,20.25,4900.0,20.2599,20.2699,20.2499,20.2499,4900.0
2005-10-06 12:00:00,20.25,20.27,20.24,20.27,1700.0,20.2499,20.2699,20.2399,20.2699,1700.0
2005-10-06 12:05:00,20.28,20.34,20.27,20.32,5600.0,20.2799,20.3399,20.2699,20.3199,5600.0
2005-10-06 12:10:00,20.32,20.43,20.32,20.35,6200.0,20.3199,20.4299,20.3199,20.3499,6200.0
2005-10-06 12:15:00,20.35,20.36,20.31,20.31,7700.0,20.3499,20.3599,20.3099,20.3099,7700.0
2005-10-06 12:20:00,20.31,20.31,20.24,20.25,8300.0,20.3099,20.3099,20.2399,20.2499,8300.0
2005-10-06 12:25:00,20.25,20.32,20.2,20.25,23800.0,20.2499,20.3199,20.1999,20.2499,23800.0
2005-10-06 12:30:00,20.25,20.32,20.25,20.31,11300.0,20.2499,20.3199,20.2499,20.3099,11300.0
2005-10-06 12:35:00,20.32,20.33,20.3,20.31,8600.0,20.3199,20.3299,20.2999,20.3099,8600.0
2005-10-06 12:40:00,20.31,20.32,20.3,20.32,9200.0,20.3099,20.3199,20.2999,20.3199,9200.0
2005-10-06 12:45:00,20.33,20.35,20.31,20.35,2500.0,20.3299,20.3499,20.3099,20.3499,2500.0
2005-10-06 12:50:00,20.34,20.36,20.34,20.34,12600.0,20.3399,20.3599,20.3399,20.3399,12600.0
2005-10-06 12:55:00,20.34,20.36,20.34,20.34,3100.0,20.3399,20.3599,20.3399,20.3399,3100.0
2005-10-06 13:00:00,20.33,20.33,20.28,20.31,62600.0,20.3299,20.3299,20.2799,20.3099,62600.0
2005-10-06 13:05:00,20.31,20.32,20.3,20.3,13300.0,20.3099,20.3199,20.2999,20.2999,13300.0
2005-10-06 13:10:00,20.3,20.34,20.28,20.34,7000.0,20.2999,20.3399,20.2799,20.3399,7000.0
2005-10-06 13:15:00,20.35,20.35,20.31,20.32,3000.0,20.3499,20.3499,20.3099,20.3199,3000.0
2005-10-06 13:20:00,20.31,20.32,20.3,20.3,4200.0,20.3099,20.3199,20.2999,20.2999,4200.0
2005-10-06 13:25:00,20.29,20.32,20.26,20.32,6800.0,20.2899,20.3199,20.2599,20.3199,6800.0
2005-10-06 13:30:00,20.32,20.32,20.31,20.31,13000.0,20.3199,20.3199,20.3099,20.3099,13000.0
2005-10-06 13:35:00,20.31,20.32,20.26,20.26,5000.0,20.3099,20.3199,20.2599,20.2599,5000.0
2005-10-06 13:40:00,20.27,20.32,20.25,20.25,15600.0,20.2699,20.3199,20.2499,20.2499,15600.0
2005-10-06 13:45:00,20.26,20.26,20.25,20.25,12500.0,20.2599,20.2599,20.2499,20.2499,12500.0
2005-10-06 13:50:00,20.26,20.31,20.26,20.27,12200.0,20.2599,20.3099,20.2599,20.2699,12200.0
2005-10-06 13:55:00,20.26,20.28,20.25,20.26,10900.0,20.2599,20.2799,20.2499,20.2599,10900.0
2005-10-06 14:00:00,20.25,20.27,20.25,20.25,28900.0,20.2499,20.2699,20.2499,20.2499,28900.0
2005-10-06 14:05:00,20.25,20.26,20.2,20.25,20800.0,20.2499,20.2599,20.1999,20.2499,20800.0
2005-10-06 14:10:00,20.24,20.26,20.23,20.26,23000.0,20.2399,20.2599,20.2299,20.2599,23000.0
2005-10-06 14:15:00,20.26,20.34,20.25,20.3,81700.0,20.2599,20.3399,20.2499,20.2999,81700.0
2005-10-06 14:20:00,20.31,20.31,20.27,20.27,4900.0,20.3099,20.3099,20.2699,20.2699,4900.0
2005-10-06 14:25:00,20.27,20.28,20.26,20.27,3900.0,20.2699,20.2799,20.2599,20.2699,3900.0
2005-10-06 14:30:00,20.27,20.28,20.27,20.27,11700.0,20.2699,20.2799,20.2699,20.2699,11700.0
2005-10-06 14:35:00,20.27,20.27,20.25,20.25,12100.0,20.2699,20.2699,20.2499,20.2499,12100.0
2005-10-06 14:40:00,20.26,20.31,20.26,20.31,22200.0,20.2599,20.3099,20.2599,20.3099,22200.0
2005-10-06 14:45:00,20.34,20.38,20.3,20.37,15300.0,20.3399,20.3799,20.2999,20.3699,15300.0
2005-10-06 14:50:00,20.38,20.38,20.3,20.3,29400.0,20.3799,20.3799,20.2999,20.2999,29400.0
2005-10-06 14:55:00,20.3,20.31,20.29,20.31,10700.0,20.2999,20.3099,20.2899,20.3099,10700.0
2005-10-06 15:00:00,20.31,20.33,20.3,20.32,28800.0,20.3099,20.3299,20.2999,20.3199,28800.0
2005-10-06 15:05:00,20.32,20.32,20.27,20.29,10900.0,20.3199,20.3199,20.2699,20.2899,10900.0
2005-10-06 15:10:00,20.3,20.3,20.27,20.3,64500.0,20.2999,20.2999,20.2699,20.2999,64500.0
2005-10-06 15:15:00,20.31,20.31,20.29,20.3,18900.0,20.3099,20.3099,20.2899,20.2999,18900.0
2005-10-06 15:20:00,20.29,20.3,20.27,20.28,11700.0,20.2899,20.2999,20.2699,20.2799,11700.0
2005-10-06 15:25:00,20.27,20.28,20.25,20.25,17200.0,20.2699,20.2799,20.2499,20.2499,17200.0
2005-10-06 15:30:00,20.26,20.29,20.25,20.26,34300.0,20.2599,20.2899,20.2499,20.2599,34300.0
2005-10-06 15:35:00,20.26,20.28,20.24,20.26,31200.0,20.2599,20.2799,20.2399,20.2599,31200.0
2005-10-06 15:40:00,20.27,20.3,20.27,20.29,11200.0,20.2699,20.2999,20.2699,20.2899,11200.0
2005-10-06 15:45:00,20.29,20.29,20.25,20.27,70100.0,20.2899,20.2899,20.2499,20.2699,70100.0
2005-10-06 15:50:00,20.28,20.33,20.28,20.32,16700.0,20.2799,20.3299,20.2799,20.3199,16700.0
2005-10-06 15:55:00,20.32,20.33,20.27,20.31,50900.0,20.3199,20.3299,20.2699,20.3099,50900.0
2005-10-07 09:30:00,20.2,20.53,20.2,20.35,24200.0,20.1999,20.5299,20.1999,20.3499,24200.0
2005-10-07 09:35:00,20.36,20.46,20.36,20.42,16100.0,20.3599,20.4599,20.3599,20.4199,16100.0
2005-10-07 09:40:00,20.35,20.37,20.3,20.3,3400.0,20.3499,20.3699,20.2999,20.2999,3400.0
2005-10-07 09:45:00,20.28,20.28,20.2,20.25,12700.0,20.2799,20.2799,20.1999,20.2499,12700.0
2005-10-07 09:50:00,20.23,20.25,20.19,20.25,25600.0,20.2299,20.2499,20.1899,20.2499,25600.0
2005-10-07 09:55:00,20.25,20.26,20.22,20.26,11000.0,20.2499,20.2599,20.2199,20.2599,11000.0
2005-10-07 10:00:00,20.24,20.25,20.13,20.21,31500.0,20.2399,20.2499,20.1299,20.2099,31500.0
2005-10-07 10:05:00,20.22,20.25,20.03,20.19,24400.0,20.2199,20.2499,20.0299,20.1899,24400.0
2005-10-07 10:10:00,20.23,20.24,20.09,20.1,25300.0,20.2299,20.2399,20.0899,20.0999,25300.0
2005-10-07 10:15:00,20.12,20.2,20.0,20.1,71700.0,20.1199,20.1999,19.9999,20.0999,71700.0
2005-10-07 10:20:00,20.1,20.16,20.01,20.03,98000.0,20.0999,20.1599,20.0099,20.0299,98000.0
2005-10-07 10:25:00,20.05,20.15,20.0,20.13,49300.0,20.0499,20.1499,19.9999,20.1299,49300.0
2005-10-07 10:30:00,20.14,20.14,20.07,20.12,18500.0,20.1399,20.1399,20.0699,20.1199,18500.0
2005-10-07 10:35:00,20.11,20.13,20.09,20.1,28300.0,20.1099,20.1299,20.0899,20.0999,28300.0
2005-10-07 10:40:00,20.1,20.1,20.07,20.07,13800.0,20.0999,20.0999,20.0699,20.0699,13800.0
2005-10-07 10:45:00,20.07,20.07,20.05,20.05,16200.0,20.0699,20.0699,20.0499,20.0499,16200.0
2005-10-07 10:50:00,20.05,20.11,20.05,20.1,23200.0,20.0499,20.1099,20.0499,20.0999,23200.0
2005-10-07 10:55:00,20.1,20.1,20.09,20.09,17100.0,20.0999,20.0999,20.0899,20.0899,17100.0
2005-10-07 11:00:00,20.09,20.1,20.02,20.02,12900.0,20.0899,20.0999,20.0199,20.0199,12900.0
2005-10-07 11:05:00,20.02,20.02,19.99,20.0,29200.0,20.0199,20.0199,19.9899,19.9999,29200.0
2005-10-07 11:10:00,20.0,20.01,19.91,19.94,17400.0,19.9999,20.0099,19.9099,19.9399,17400.0
2005-10-07 11:15:00,19.93,20.03,19.92,19.93,58700.0,19.9299,20.0299,19.9199,19.9299,58700.0
2005-10-07 11:20:00,19.92,19.99,19.92,19.99,10300.0,19.9199,19.9899,19.9199,19.9899,10300.0
2005-10-07 11:25:00,19.98,20.02,19.97,20.02,26400.0,19.9799,20.0199,19.9699,20.0199,26400.0
2005-10-07 11:30:00,20.01,20.02,20.0,20.01,8900.0,20.0099,20.0199,19.9999,20.0099,8900.0
2005-10-07 11:35:00,20.0,20.0,19.99,20.0,6200.0,19.9999,19.9999,19.9899,19.9999,6200.0
2005-10-07 11:40:00,19.99,20.0,19.98,19.99,4400.0,19.9899,19.9999,19.9799,19.9899,4400.0
2005-10-07 11:45:00,19.99,20.0,19.93,19.97,30900.0,19.9899,19.9999,19.9299,19.9699,30900.0
2005-10-07 11:50:00,19.98,20.0,19.97,20.0,3800.0,19.9799,19.9999,19.9699,19.9999,3800.0
2005-10-07 11:55:00,20.0,20.02,20.0,20.02,12500.0,19.9999,20.0199,19.9999,20.0199,12500.0
2005-10-07 12:00:00,20.02,20.02,20.01,20.02,6200.0,20.0199,20.0199,20.0099,20.0199,6200.0
2005-10-07 12:05:00,20.02,20.02,19.97,20.0,17800.0,20.0199,20.0199,19.9699,19.9999,17800.0
2005-10-07 12:10:00,20.0,20.01,19.99,19.99,7200.0,19.9999,20.0099,19.9899,19.9899,7200.0
2005-10-07 12:15:00,19.99,20.02,19.99,20.02,10800.0,19.9899,20.0199,19.9899,20.0199,10800.0
2005-10-07 12:20:00,19.97,20.03,19.97,20.01,65300.0,19.9699,20.0299,19.9699,20.0099,65300.0
2005-10-07 12:25:00,20.02,20.02,20.01,20.01,2500.0,20.0199,20.0199,20.0099,20.0099,2500.0
2005-10-07 12:30:00,20.01,20.01,20.0,20.0,19600.0,20.0099,20.0099,19.9999,19.9999,19600.0
2005-10-07 12:35:00,20.0,20.06,20.0,20.05,11300.0,19.9999,20.0599,19.9999,20.0499,11300.0
2005-10-07 12:40:00,20.06,20.2,20.06,20.12,35800.0,20.0599,20.1999,20.0599,20.1199,35800.0
2005-10-07 12:45:00,20.12,20.12,20.06,20.06,7100.0,20.1199,20.1199,20.0599,20.0599,7100.0
2005-10-07 12:50:00,20.08,20.08,20.01,20.01,2800.0,20.0799,20.0799,20.0099,20.0099,2800.0
2005-10-07 12:55:00,20.01,20.02,20.0,20.02,5200.0,20.0099,20.0199,19.9999,20.0199,5200.0
2005-10-07 13:00:00,20.02,20.02,20.0,20.02,2200.0,20.0199,20.0199,19.9999,20.0199,2200.0
2005-10-07 13:05:00,20.02,20.02,20.02,20.02,200.0,20.0199,20.0199,20.0199,20.0199,200.0
2005-10-07 13:10:00,20.01,20.02,20.01,20.02,1600.0,20.0099,20.0199,20.0099,20.0199,1600.0
2005-10-07 13:15:00,20.02,20.08,20.02,20.08,26200.0,20.0199,20.0799,20.0199,20.0799,26200.0
2005-10-07 13:20:00,20.08,20.1,20.07,20.07,8800.0,20.0799,20.0999,20.0699,20.0699,8800.0
2005-10-07 13:25:00,20.1,20.15,20.08,20.09,8100.0,20.0999,20.1499,20.0799,20.0899,8100.0
2005-10-07 13:30:00,20.12,20.17,20.12,20.17,5000.0,20.1199,20.1699,20.1199,20.1699,5000.0
2005-10-07 13:35:00,20.17,20.17,20.14,20.15,1500.0,20.1699,20.1699,20.1399,20.1499,1500.0
2005-10-07 13:40:00,20.16,20.16,20.14,20.15,4000.0,20.1599,20.1599,20.1399,20.1499,4000.0
2005-10-07 13:45:00,20.15,20.15,20.15,20.15,300.0,20.1499,20.1499,20.1499,20.1499,300.0
2005-10-07 13:50:00,20.15,20.15,20.15,20.15,1400.0,20.1499,20.1499,20.1499,20.1499,1400.0
2005-10-07 13:55:00,20.16,20.17,20.15,20.17,1800.0,20.1599,20.1699,20.1499,20.1699,1800.0
2005-10-07 14:00:00,20.18,20.4,20.17,20.19,22600.0,20.1799,20.3999,20.1699,20.1899,22600.0
2005-10-07 14:05:00,20.2,20.2,20.15,20.17,6800.0,20.1999,20.1999,20.1499,20.1699,6800.0
2005-10-07 14:10:00,20.15,20.2,20.13,20.17,3700.0,20.1499,20.1999,20.1299,20.1699,3700.0
2005-10-07 14:15:00,20.18,20.19,20.18,20.19,4600.0,20.1799,20.1899,20.1799,20.1899,4600.0
2005-10-07 14:20:00,20.18,20.2,20.15,20.2,13700.0,20.1799,20.1999,20.1499,20.1999,13700.0
2005-10-07 14:25:00,20.2,20.2,20.17,20.17,8800.0,20.1999,20.1999,20.1699,20.1699,8800.0
2005-10-07 14:30:00,20.16,20.16,20.04,20.07,9100.0,20.1599,20.1599,20.0399,20.0699,9100.0
2005-10-07 14:35:00,20.08,20.2,20.08,20.19,15500.0,20.0799,20.1999,20.0799,20.1899,15500.0
2005-10-07 14:40:00,20.19,20.19,20.12,20.14,13800.0,20.1899,20.1899,20.1199,20.1399,13800.0
2005-10-07 14:45:00,20.15,20.16,20.13,20.16,10000.0,20.1499,20.1599,20.1299,20.1599,10000.0
2005-10-07 14:50:00,20.16,20.17,20.15,20.15,3300.0,20.1599,20.1699,20.1499,20.1499,3300.0
2005-10-07 14:55:00,20.14,20.16,20.14,20.16,2300.0,20.1399,20.1599,20.1399,20.1599,2300.0
2005-10-07 15:00:00,20.16,20.2,20.13,20.2,27900.0,20.1599,20.1999,20.1299,20.1999,27900.0
2005-10-07 15:05:00,20.2,20.2,20.1,20.1,30300.0,20.1999,20.1999,20.0999,20.0999,30300.0
2005-10-07 15:10:00,20.11,20.12,20.09,20.09,5800.0,20.1099,20.1199,20.0899,20.0899,5800.0
2005-10-07 15:15:00,20.09,20.11,20.07,20.1,9600.0,20.0899,20.1099,20.0699,20.0999,9600.0
2005-10-07 15:20:00,20.09,20.15,20.09,20.14,16000.0,20.0899,20.1499,20.0899,20.1399,16000.0
2005-10-07 15:25:00,20.14,20.16,20.14,20.15,17600.0,20.1399,20.1599,20.1399,20.1499,17600.0
2005-10-07 15:30:00,20.14,20.14,20.11,20.14,6200.0,20.1399,20.1399,20.1099,20.1399,6200.0
2005-10-07 15:35:00,20.14,20.16,20.12,20.16,14400.0,20.1399,20.1599,20.1199,20.1599,14400.0
2005-10-07 15:40:00,20.14,20.16,20.14,20.15,11500.0,20.1399,20.1599,20.1399,20.1499,11500.0
2005-10-07 15:45:00,20.15,20.25,20.15,20.25,21100.0,20.1499,20.2499,20.1499,20.2499,21100.0
2005-10-07 15:50:00,20.25,20.25,20.17,20.17,64400.0,20.2499,20.2499,20.1699,20.1699,64400.0
2005-10-07 15:55:00,20.16,20.23,20.16,20.22,35700.0,20.1599,20.2299,20.1599,20.2199,35700.0
2005-10-10 09:30:00,20.15,20.19,20.14,20.18,2200.0,20.1499,20.1899,20.1399,20.1799,2200.0
2005-10-10 09:35:00,20.18,20.18,20.08,20.08,13200.0,20.1799,20.1799,20.0799,20.0799,13200.0
2005-10-10 09:40:00,20.08,20.08,20.05,20.06,7100.0,20.0799,20.0799,20.0499,20.0599,7100.0
2005-10-10 09:45:00,20.07,20.07,20.05,20.06,2300.0,20.0699,20.0699,20.0499,20.0599,2300.0
2005-10-10 09:50:00,20.05,20.06,20.05,20.05,1200.0,20.0499,20.0599,20.0499,20.0499,1200.0
2005-10-10 09:55:00,20.05,20.18,20.05,20.12,20800.0,20.0499,20.1799,20.0499,20.1199,20800.0
2005-10-10 10:00:00,20.11,20.13,20.02,20.02,9600.0,20.1099,20.1299,20.0199,20.0199,9600.0
2005-10-10 10:05:00,20.01,20.01,19.95,19.96,5300.0,20.0099,20.0099,19.9499,19.9599,5300.0
2005-10-10 10:10:00,19.95,19.95,19.88,19.92,12800.0,19.9499,19.9499,19.8799,19.9199,12800.0
2005-10-10 10:15:00,19.92,19.94,19.91,19.92,3800.0,19.9199,19.9399,19.9099,19.9199,3800.0
2005-10-10 10:20:00,19.91,19.99,19.91,19.93,18100.0,19.9099,19.9899,19.9099,19.9299,18100.0
2005-10-10 10:25:00,19.93,19.93,19.9,19.9,15700.0,19.9299,19.9299,19.8999,19.8999,15700.0
2005-10-10 10:30:00,19.91,19.92,19.9,19.91,15400.0,19.9099,19.9199,19.8999,19.9099,15400.0
2005-10-10 10:35:00,19.91,19.92,19.91,19.91,7400.0,19.9099,19.9199,19.9099,19.9099,7400.0
2005-10-10 10:40:00,19.92,19.93,19.91,19.93,16100.0,19.9199,19.9299,19.9099,19.9299,16100.0
2005-10-10 10:45:00,19.92,19.95,19.91,19.94,14200.0,19.9199,19.9499,19.9099,19.9399,14200.0
2005-10-10 10:50:00,19.95,19.95,19.92,19.92,9400.0,19.9499,19.9499,19.9199,19.9199,9400.0
2005-10-10 10:55:00,19.92,19.94,19.92,19.94,11800.0,19.9199,19.9399,19.9199,19.9399,11800.0
2005-10-10 11:00:00,19.94,19.94,19.91,19.93,9300.0,19.9399,19.9399,19.9099,19.9299,9300.0
2005-10-10 11:05:00,19.93,19.97,19.93,19.95,14800.0,19.9299,19.9699,19.9299,19.9499,14800.0
2005-10-10 11:10:00,19.95,19.96,19.95,19.95,2800.0,19.9499,19.9599,19.9499,19.9499,2800.0
2005-10-10 11:15:00,19.95,19.95,19.95,19.95,8700.0,19.9499,19.9499,19.9499,19.9499,8700.0
2005-10-10 11:20:00,19.95,19.96,19.94,19.96,3400.0,19.9499,19.9599,19.9399,19.9599,3400.0
2005-10-10 11:25:00,19.96,19.96,19.95,19.95,1900.0,19.9599,19.9599,19.9499,19.9499,1900.0
2005-10-10 11:30:00,19.95,19.96,19.94,19.94,23300.0,19.9499,19.9599,19.9399,19.9399,23300.0
2005-10-10 11:35:00,19.95,19.95,19.94,19.94,10900.0,19.9499,19.9499,19.9399,19.9399,10900.0
2005-10-10 11:40:00,19.94,19.94,19.93,19.94,1000.0,19.9399,19.9399,19.9299,19.9399,1000.0
2005-10-10 11:45:00,19.94,19.94,19.93,19.94,3700.0,19.9399,19.9399,19.9299,19.9399,3700.0
2005-10-10 11:50:00,19.93,19.94,19.93,19.93,3300.0,19.9299,19.9399,19.9299,19.9299,3300.0
2005-10-10 11:55:00,19.93,19.93,19.91,19.91,5100.0,19.9299,19.9299,19.9099,19.9099,5100.0
2005-10-10 12:00:00,19.91,19.93,19.91,19.92,19000.0,19.9099,19.9299,19.9099,19.9199,19000.0
2005-10-10 12:05:00,19.92,19.95,19.92,19.95,17100.0,19.9199,19.9499,19.9199,19.9499,17100.0
2005-10-10 12:10:00,19.96,19.98,19.96,19.98,10800.0,19.9599,19.9799,19.9599,19.9799,10800.0
2005-10-10 12:15:00,19.98,19.99,19.98,19.98,8000.0,19.9799,19.9899,19.9799,19.9799,8000.0
2005-10-10 12:20:00,19.98,19.99,19.93,19.93,4500.0,19.9799,19.9899,19.9299,19.9299,4500.0
2005-10-10 12:25:00,19.93,19.93,19.92,19.93,1600.0,19.9299,19.9299,19.9199,19.9299,1600.0
2005-10-10 12:30:00,19.93,19.93,19.92,19.93,700.0,19.9299,19.9299,19.9199,19.9299,700.0
2005-10-10 12:35:00,19.92,19.94,19.92,19.93,3500.0,19.9199,19.9399,19.9199,19.9299,3500.0
2005-10-10 12:40:00,19.94,19.94,19.93,19.94,600.0,19.9399,19.9399,19.9299,19.9399,600.0
2005-10-10 12:45:00,19.94,19.94,19.93,19.94,1400.0,19.9399,19.9399,19.9299,19.9399,1400.0
2005-10-10 12:50:00,19.93,19.95,19.93,19.95,7900.0,19.9299,19.9499,19.9299,19.9499,7900.0
2005-10-10 12:55:00,19.95,19.95,19.92,19.92,13900.0,19.9499,19.9499,19.9199,19.9199,13900.0
2005-10-10 13:00:00,19.92,19.92,19.89,19.89,18100.0,19.9199,19.9199,19.8899,19.8899,18100.0
2005-10-10 13:05:00,19.89,19.9,19.89,19.9,4300.0,19.8899,19.8999,19.8899,19.8999,4300.0
2005-10-10 13:10:00,19.9,19.97,19.9,19.93,16400.0,19.8999,19.9699,19.8999,19.9299,16400.0
2005-10-10 13:15:00,19.92,19.93,19.91,19.93,1000.0,19.9199,19.9299,19.9099,19.9299,1000.0
2005-10-10 13:20:00,19.92,19.93,19.92,19.92,3000.0,19.9199,19.9299,19.9199,19.9199,3000.0
2005-10-10 13:25:00,19.91,19.99,19.91,19.97,16700.0,19.9099,19.9899,19.9099,19.9699,16700.0
2005-10-10 13:30:00,19.97,19.99,19.97,19.99,1700.0,19.9699,19.9899,19.9699,19.9899,1700.0
2005-10-10 13:35:00,19.98,19.99,19.97,19.99,1500.0,19.9799,19.9899,19.9699,19.9899,1500.0
2005-10-10 13:40:00,19.98,19.99,19.96,19.96,7000.0,19.9799,19.9899,19.9599,19.9599,7000.0
2005-10-10 13:45:00,19.96,19.96,19.95,19.96,4100.0,19.9599,19.9599,19.9499,19.9599,4100.0
2005-10-10 13:50:00,19.96,19.96,19.94,19.94,1900.0,19.9599,19.9599,19.9399,19.9399,1900.0
2005-10-10 13:55:00,19.95,19.95,19.94,19.95,1500.0,19.9499,19.9499,19.9399,19.9499,1500.0
2005-10-10 14:00:00,19.95,19.95,19.94,19.94,1500.0,19.9499,19.9499,19.9399,19.9399,1500.0
2005-10-10 14:05:00,19.95,19.95,19.94,19.94,6500.0,19.9499,19.9499,19.9399,19.9399,6500.0
2005-10-10 14:10:00,19.94,19.95,19.93,19.95,3100.0,19.9399,19.9499,19.9299,19.9499,3100.0
2005-10-10 14:15:00,19.93,19.95,19.93,19.94,2300.0,19.9299,19.9499,19.9299,19.9399,2300.0
2005-10-10 14:20:00,19.94,19.94,19.93,19.94,1400.0,19.9399,19.9399,19.9299,19.9399,1400.0
2005-10-10 14:25:00,19.94,19.95,19.93,19.94,2600.0,19.9399,19.9499,19.9299,19.9399,2600.0
2005-10-10 14:30:00,19.94,19.94,19.91,19.91,5900.0,19.9399,19.9399,19.9099,19.9099,5900.0
2005-10-10 14:35:00,19.91,19.92,19.91,19.91,2900.0,19.9099,19.9199,19.9099,19.9099,2900.0
2005-10-10 14:40:00,19.91,19.93,19.9,19.9,6800.0,19.9099,19.9299,19.8999,19.8999,6800.0
2005-10-10 14:45:00,19.88,19.9,19.83,19.85,23800.0,19.8799,19.8999,19.8299,19.8499,23800.0
2005-10-10 14:50:00,19.84,19.93,19.84,19.93,5600.0,19.8399,19.9299,19.8399,19.9299,5600.0
2005-10-10 14:55:00,19.94,19.94,19.93,19.93,7000.0,19.9399,19.9399,19.9299,19.9299,7000.0
2005-10-10 15:00:00,19.94,19.95,19.93,19.94,5800.0,19.9399,19.9499,19.9299,19.9399,5800.0
2005-10-10 15:05:00,19.94,19.95,19.94,19.94,3900.0,19.9399,19.9499,19.9399,19.9399,3900.0
2005-10-10 15:10:00,19.94,19.94,19.93,19.94,2800.0,19.9399,19.9399,19.9299,19.9399,2800.0
2005-10-10 15:15:00,19.93,19.94,19.92,19.94,8100.0,19.9299,19.9399,19.9199,19.9399,8100.0
2005-10-10 15:20:00,19.93,19.94,19.93,19.94,13400.0,19.9299,19.9399,19.9299,19.9399,13400.0
2005-10-10 15:25:00,19.94,19.94,19.92,19.93,8400.0,19.9399,19.9399,19.9199,19.9299,8400.0
2005-10-10 15:30:00,19.92,19.94,19.91,19.94,9500.0,19.9199,19.9399,19.9099,19.9399,9500.0
2005-10-10 15:35:00,19.93,19.96,19.93,19.96,15200.0,19.9299,19.9599,19.9299,19.9599,15200.0
2005-10-10 15:40:00,19.95,19.96,19.92,19.93,13800.0,19.9499,19.9599,19.9199,19.9299,13800.0
2005-10-10 15:45:00,19.93,19.93,19.91,19.92,11700.0,19.9299,19.9299,19.9099,19.9199,11700.0
2005-10-10 15:50:00,19.93,19.94,19.92,19.93,13900.0,19.9299,19.9399,19.9199,19.9299,13900.0
2005-10-10 15:55:00,19.92,19.93,19.85,19.89,56200.0,19.9199,19.9299,19.8499,19.8899,56200.0
2005-10-11 09:30:00,19.91,20.16,19.91,20.09,10900.0,19.9099,20.1599,19.9099,20.0899,10900.0
2005-10-11 09:35:00,20.09,20.09,20.04,20.04,300.0,20.0899,20.0899,20.0399,20.0399,300.0
2005-10-11 09:40:00,20.03,20.03,20.0,20.01,7600.0,20.0299,20.0299,19.9999,20.0099,7600.0
2005-10-11 09:45:00,20.01,20.02,20.01,20.01,7600.0,20.0099,20.0199,20.0099,20.0099,7600.0
2005-10-11 09:50:00,20.01,20.04,20.01,20.02,9400.0,20.0099,20.0399,20.0099,20.0199,9400.0
2005-10-11 09:55:00,20.02,20.02,20.01,20.01,2900.0,20.0199,20.0199,20.0099,20.0099,2900.0
2005-10-11 10:00:00,20.01,20.02,20.01,20.02,9100.0,20.0099,20.0199,20.0099,20.0199,9100.0
2005-10-11 10:05:00,20.01,20.06,20.01,20.04,12000.0,20.0099,20.0599,20.0099,20.0399,12000.0
2005-10-11 10:10:00,20.04,20.04,20.02,20.02,2800.0,20.0399,20.0399,20.0199,20.0199,2800.0
2005-10-11 10:15:00,20.02,20.02,19.95,19.98,14700.0,20.0199,20.0199,19.9499,19.9799,14700.0
2005-10-11 10:20:00,19.96,19.98,19.95,19.97,10600.0,19.9599,19.9799,19.9499,19.9699,10600.0
2005-10-11 10:25:00,19.98,20.03,19.98,20.01,7600.0,19.9799,20.0299,19.9799,20.0099,7600.0
2005-10-11 10:30:00,20.01,20.03,19.98,19.98,11900.0,20.0099,20.0299,19.9799,19.9799,11900.0
2005-10-11 10:35:00,19.98,19.98,19.97,19.97,10200.0,19.9799,19.9799,19.9699,19.9699,10200.0
2005-10-11 10:40:00,19.95,19.96,19.95,19.95,10400.0,19.9499,19.9599,19.9499,19.9499,10400.0
2005-10-11 10:45:00,19.96,19.98,19.95,19.95,10200.0,19.9599,19.9799,19.9499,19.9499,10200.0
2005-10-11 10:50:00,19.95,19.96,19.9,19.92,6100.0,19.9499,19.9599,19.8999,19.9199,6100.0
2005-10-11 10:55:00,19.92,19.97,19.91,19.97,18700.0,19.9199,19.9699,19.9099,19.9699,18700.0
2005-10-11 11:00:00,19.96,19.96,19.92,19.96,19100.0,19.9599,19.9599,19.9199,19.9599,19100.0
2005-10-11 11:05:00,19.96,19.96,19.94,19.95,10200.0,19.9599,19.9599,19.9399,19.9499,10200.0
2005-10-11 11:10:00,19.95,19.96,19.93,19.93,10400.0,19.9499,19.9599,19.9299,19.9299,10400.0
2005-10-11 11:15:00,19.93,19.95,19.93,19.95,4600.0,19.9299,19.9499,19.9299,19.9499,4600.0
2005-10-11 11:20:00,19.95,19.98,19.94,19.97,6200.0,19.9499,19.9799,19.9399,19.9699,6200.0
2005-10-11 11:25:00,19.98,19.98,19.97,19.98,1600.0,19.9799,19.9799,19.9699,19.9799,1600.0
2005-10-11 11:30:00,19.98,19.98,19.95,19.96,51800.0,19.9799,19.9799,19.9499,19.9599,51800.0
2005-10-11 11:35:00,19.96,19.98,19.96,19.98,4300.0,19.9599,19.9799,19.9599,19.9799,4300.0
2005-10-11 11:40:00,19.97,19.97,19.96,19.96,1700.0,19.9699,19.9699,19.9599,19.9599,1700.0
2005-10-11 11:45:00,19.97,19.97,19.96,19.97,3400.0,19.9699,19.9699,19.9599,19.9699,3400.0
2005-10-11 11:50:00,19.97,19.97,19.95,19.96,9400.0,19.9699,19.9699,19.9499,19.9599,9400.0
2005-10-11 11:55:00,19.96,19.98,19.96,19.97,3300.0,19.9599,19.9799,19.9599,19.9699,3300.0
2005-10-11 12:00:00,19.97,19.98,19.97,19.97,5600.0,19.9699,19.9799,19.9699,19.9699,5600.0
2005-10-11 12:05:00,19.97,19.98,19.96,19.97,2300.0,19.9699,19.9799,19.9599,19.9699,2300.0
2005-10-11 12:10:00,19.97,19.98,19.97,19.97,3900.0,19.9699,19.9799,19.9699,19.9699,3900.0
2005-10-11 12:15:00,19.97,19.97,19.97,19.97,700.0,19.9699,19.9699,19.9699,19.9699,700.0
2005-10-11 12:20:00,19.97,19.98,19.96,19.98,9500.0,19.9699,19.9799,19.9599,19.9799,9500.0
2005-10-11 12:25:00,19.99,19.99,19.96,19.97,4100.0,19.9899,19.9899,19.9599,19.9699,4100.0
2005-10-11 12:30:00,19.97,19.99,19.97,19.98,7200.0,19.9699,19.9899,19.9699,19.9799,7200.0
2005-10-11 12:35:00,19.98,19.99,19.98,19.99,5400.0,19.9799,19.9899,19.9799,19.9899,5400.0
2005-10-11 12:40:00,19.98,19.99,19.95,19.98,7000.0,19.9799,19.9899,19.9499,19.9799,7000.0
2005-10-11 12:45:00,19.97,19.97,19.97,19.97,1800.0,19.9699,19.9699,19.9699,19.9699,1800.0
2005-10-11 12:50:00,19.96,19.97,19.95,19.96,4900.0,19.9599,19.9699,19.9499,19.9599,4900.0
2005-10-11 12:55:00,19.96,19.97,19.95,19.97,6500.0,19.9599,19.9699,19.9499,19.9699,6500.0
2005-10-11 13:00:00,19.97,19.97,19.95,19.95,2100.0,19.9699,19.9699,19.9499,19.9499,2100.0
2005-10-11 13:05:00,19.96,19.97,19.95,19.97,8100.0,19.9599,19.9699,19.9499,19.9699,8100.0
2005-10-11 13:10:00,19.97,19.98,19.97,19.98,3600.0,19.9699,19.9799,19.9699,19.9799,3600.0
2005-10-11 13:15:00,19.98,19.98,19.97,19.98,3500.0,19.9799,19.9799,19.9699,19.9799,3500.0
2005-10-11 13:20:00,19.98,19.98,19.94,19.95,16400.0,19.9799,19.9799,19.9399,19.9499,16400.0
2005-10-11 13:25:00,19.95,19.95,19.91,19.91,6400.0,19.9499,19.9499,19.9099,19.9099,6400.0
2005-10-11 13:30:00,19.91,19.91,19.84,19.9,14800.0,19.9099,19.9099,19.8399,19.8999,14800.0
2005-10-11 13:35:00,19.9,19.91,19.88,19.9,5500.0,19.8999,19.9099,19.8799,19.8999,5500.0
2005-10-11 13:40:00,19.9,19.91,19.88,19.88,1700.0,19.8999,19.9099,19.8799,19.8799,1700.0
2005-10-11 13:45:00,19.88,19.9,19.88,19.9,7600.0,19.8799,19.8999,19.8799,19.8999,7600.0
2005-10-11 13:50:00,19.9,19.9,19.9,19.9,10100.0,19.8999,19.8999,19.8999,19.8999,10100.0
2005-10-11 13:55:00,19.9,19.93,19.89,19.89,13600.0,19.8999,19.9299,19.8899,19.8899,13600.0
2005-10-11 14:00:00,19.89,19.9,19.88,19.88,7200.0,19.8899,19.8999,19.8799,19.8799,7200.0
2005-10-11 14:05:00,19.88,19.89,19.8,19.8,32400.0,19.8799,19.8899,19.7999,19.7999,32400.0
2005-10-11 14:10:00,19.8,19.81,19.79,19.8,18000.0,19.7999,19.8099,19.7899,19.7999,18000.0
2005-10-11 14:15:00,19.8,19.83,19.75,19.82,48800.0,19.7999,19.8299,19.7499,19.8199,48800.0
2005-10-11 14:20:00,19.82,19.83,19.76,19.76,33800.0,19.8199,19.8299,19.7599,19.7599,33800.0
2005-10-11 14:25:00,19.76,19.82,19.75,19.75,21300.0,19.7599,19.8199,19.7499,19.7499,21300.0
2005-10-11 14:30:00,19.75,19.76,19.75,19.75,11700.0,19.7499,19.7599,19.7499,19.7499,11700.0
2005-10-11 14:35:00,19.75,19.75,19.7,19.71,9100.0,19.7499,19.7499,19.6999,19.7099,9100.0
2005-10-11 14:40:00,19.71,19.71,19.69,19.7,17700.0,19.7099,19.7099,19.6899,19.6999,17700.0
2005-10-11 14:45:00,19.7,19.75,19.7,19.75,5000.0,19.6999,19.7499,19.6999,19.7499,5000.0
2005-10-11 14:50:00,19.74,19.75,19.74,19.75,6100.0,19.7399,19.7499,19.7399,19.7499,6100.0
2005-10-11 14:55:00,19.74,19.75,19.7,19.74,46500.0,19.7399,19.7499,19.6999,19.7399,46500.0
2005-10-11 15:00:00,19.74,19.75,19.73,19.73,20100.0,19.7399,19.7499,19.7299,19.7299,20100.0
2005-10-11 15:05:00,19.73,19.73,19.71,19.72,4400.0,19.7299,19.7299,19.7099,19.7199,4400.0
2005-10-11 15:10:00,19.72,19.72,19.7,19.72,9500.0,19.7199,19.7199,19.6999,19.7199,9500.0
2005-10-11 15:15:00,19.72,19.73,19.71,19.72,6700.0,19.7199,19.7299,19.7099,19.7199,6700.0
2005-10-11 15:20:00,19.71,19.72,19.7,19.7,30000.0,19.7099,19.7199,19.6999,19.6999,30000.0
2005-10-11 15:25:00,19.7,19.71,19.69,19.71,12100.0,19.6999,19.7099,19.6899,19.7099,12100.0
2005-10-11 15:30:00,19.7,19.71,19.7,19.7,7000.0,19.6999,19.7099,19.6999,19.6999,7000.0
2005-10-11 15:35:00,19.7,19.71,19.7,19.71,18400.0,19.6999,19.7099,19.6999,19.7099,18400.0
2005-10-11 15:40:00,19.7,19.71,19.7,19.71,4600.0,19.6999,19.7099,19.6999,19.7099,4600.0
2005-10-11 15:45:00,19.71,19.71,19.7,19.71,10100.0,19.7099,19.7099,19.6999,19.7099,10100.0
2005-10-11 15:50:00,19.71,19.71,19.68,19.68,25100.0,19.7099,19.7099,19.6799,19.6799,25100.0
2005-10-11 15:55:00,19.69,19.69,19.65,19.66,22200.0,19.6899,19.6899,19.6499,19.6599,22200.0
2005-10-12 09:30:00,19.65,19.8,19.61,19.61,31400.0,19.6499,19.7999,19.6099,19.6099,31400.0
2005-10-12 09:35:00,19.61,19.74,19.61,19.73,7900.0,19.6099,19.7399,19.6099,19.7299,7900.0
2005-10-12 09:40:00,19.73,19.75,19.73,19.74,11900.0,19.7299,19.7499,19.7299,19.7399,11900.0
2005-10-12 09:45:00,19.72,19.85,19.72,19.85,4800.0,19.7199,19.8499,19.7199,19.8499,4800.0
2005-10-12 09:50:00,19.84,19.84,19.66,19.66,67100.0,19.8399,19.8399,19.6599,19.6599,67100.0
2005-10-12 09:55:00,19.67,19.68,19.65,19.65,9100.0,19.6699,19.6799,19.6499,19.6499,9100.0
2005-10-12 10:00:00,19.68,19.68,19.67,19.67,1100.0,19.6799,19.6799,19.6699,19.6699,1100.0
2005-10-12 10:05:00,19.69,19.71,19.68,19.71,3100.0,19.6899,19.7099,19.6799,19.7099,3100.0
2005-10-12 10:10:00,19.72,19.72,19.63,19.68,10900.0,19.7199,19.7199,19.6299,19.6799,10900.0
2005-10-12 10:15:00,19.69,19.73,19.69,19.73,4800.0,19.6899,19.7299,19.6899,19.7299,4800.0
2005-10-12 10:20:00,19.72,19.72,19.69,19.69,4300.0,19.7199,19.7199,19.6899,19.6899,4300.0
2005-10-12 10:25:00,19.68,19.69,19.66,19.67,4300.0,19.6799,19.6899,19.6599,19.6699,4300.0
2005-10-12 10:30:00,19.66,19.66,19.63,19.63,4800.0,19.6599,19.6599,19.6299,19.6299,4800.0
2005-10-12 10:35:00,19.63,19.64,19.57,19.57,16300.0,19.6299,19.6399,19.5699,19.5699,16300.0
2005-10-12 10:40:00,19.57,19.58,19.56,19.57,2500.0,19.5699,19.5799,19.5599,19.5699,2500.0
2005-10-12 10:45:00,19.56,19.57,19.56,19.56,3200.0,19.5599,19.5699,19.5599,19.5599,3200.0
2005-10-12 10:50:00,19.57,19.58,19.55,19.57,15000.0,19.5699,19.5799,19.5499,19.5699,15000.0
2005-10-12 10:55:00,19.58,19.6,19.57,19.59,13000.0,19.5799,19.5999,19.5699,19.5899,13000.0
2005-10-12 11:00:00,19.59,19.6,19.58,19.59,3100.0,19.5899,19.5999,19.5799,19.5899,3100.0
2005-10-12 11:05:00,19.59,19.6,19.59,19.59,700.0,19.5899,19.5999,19.5899,19.5899,700.0
2005-10-12 11:10:00,19.59,19.62,19.58,19.61,7000.0,19.5899,19.6199,19.5799,19.6099,7000.0
2005-10-12 11:15:00,19.61,19.62,19.58,19.58,2400.0,19.6099,19.6199,19.5799,19.5799,2400.0
2005-10-12 11:20:00,19.58,19.62,19.58,19.61,7400.0,19.5799,19.6199,19.5799,19.6099,7400.0
2005-10-12 11:25:00,19.61,19.61,19.54,19.55,11500.0,19.6099,19.6099,19.5399,19.5499,11500.0
2005-10-12 11:30:00,19.55,19.55,19.5,19.5,13000.0,19.5499,19.5499,19.4999,19.4999,13000.0
2005-10-12 11:35:00,19.52,19.53,19.5,19.52,9800.0,19.5199,19.5299,19.4999,19.5199,9800.0
2005-10-12 11:40:00,19.52,19.52,19.47,19.47,24800.0,19.5199,19.5199,19.4699,19.4699,24800.0
2005-10-12 11:45:00,19.46,19.5,19.41,19.42,36400.0,19.4599,19.4999,19.4099,19.4199,36400.0
2005-10-12 11:50:00,19.42,19.44,19.42,19.42,6000.0,19.4199,19.4399,19.4199,19.4199,6000.0
2005-10-12 11:55:00,19.43,19.43,19.41,19.41,4500.0,19.4299,19.4299,19.4099,19.4099,4500.0
2005-10-12 12:00:00,19.41,19.42,19.41,19.42,5100.0,19.4099,19.4199,19.4099,19.4199,5100.0
2005-10-12 12:05:00,19.42,19.43,19.41,19.43,5500.0,19.4199,19.4299,19.4099,19.4299,5500.0
2005-10-12 12:10:00,19.43,19.43,19.42,19.42,7400.0,19.4299,19.4299,19.4199,19.4199,7400.0
2005-10-12 12:15:00,19.43,19.43,19.42,19.42,2500.0,19.4299,19.4299,19.4199,19.4199,2500.0
2005-10-12 12:20:00,19.42,19.44,19.42,19.44,4500.0,19.4199,19.4399,19.4199,19.4399,4500.0
2005-10-12 12:25:00,19.45,19.45,19.45,19.45,1400.0,19.4499,19.4499,19.4499,19.4499,1400.0
2005-10-12 12:30:00,19.45,19.47,19.45,19.47,9600.0,19.4499,19.4699,19.4499,19.4699,9600.0
2005-10-12 12:35:00,19.47,19.48,19.45,19.45,5200.0,19.4699,19.4799,19.4499,19.4499,5200.0
2005-10-12 12:40:00,19.45,19.46,19.44,19.46,122900.0,19.4499,19.4599,19.4399,19.4599,122900.0
2005-10-12 12:45:00,19.47,19.49,19.46,19.49,4100.0,19.4699,19.4899,19.4599,19.4899,4100.0
2005-10-12 12:50:00,19.5,19.52,19.5,19.51,4400.0,19.4999,19.5199,19.4999,19.5099,4400.0
2005-10-12 12:55:00,19.51,19.53,19.5,19.53,20700.0,19.5099,19.5299,19.4999,19.5299,20700.0
2005-10-12 13:00:00,19.52,19.57,19.5,19.57,18400.0,19.5199,19.5699,19.4999,19.5699,18400.0
2005-10-12 13:05:00,19.56,19.65,19.55,19.63,13300.0,19.5599,19.6499,19.5499,19.6299,13300.0
2005-10-12 13:10:00,19.61,19.61,19.58,19.59,3700.0,19.6099,19.6099,19.5799,19.5899,3700.0
2005-10-12 13:15:00,19.58,19.7,19.57,19.67,17400.0,19.5799,19.6999,19.5699,19.6699,17400.0
2005-10-12 13:20:00,19.65,19.65,19.63,19.65,2500.0,19.6499,19.6499,19.6299,19.6499,2500.0
2005-10-12 13:25:00,19.65,19.65,19.6,19.61,2300.0,19.6499,19.6499,19.5999,19.6099,2300.0
2005-10-12 13:30:00,19.6,19.62,19.52,19.58,21500.0,19.5999,19.6199,19.5199,19.5799,21500.0
2005-10-12 13:35:00,19.56,19.57,19.55,19.56,7000.0,19.5599,19.5699,19.5499,19.5599,7000.0
2005-10-12 13:40:00,19.56,19.56,19.43,19.45,26900.0,19.5599,19.5599,19.4299,19.4499,26900.0
2005-10-12 13:45:00,19.45,19.47,19.45,19.46,3700.0,19.4499,19.4699,19.4499,19.4599,3700.0
2005-10-12 13:50:00,19.47,19.48,19.45,19.47,7300.0,19.4699,19.4799,19.4499,19.4699,7300.0
2005-10-12 13:55:00,19.46,19.47,19.46,19.47,300.0,19.4599,19.4699,19.4599,19.4699,300.0
2005-10-12 14:00:00,19.46,19.53,19.46,19.52,4000.0,19.4599,19.5299,19.4599,19.5199,4000.0
2005-10-12 14:05:00,19.52,19.53,19.52,19.52,1500.0,19.5199,19.5299,19.5199,19.5199,1500.0
2005-10-12 14:10:00,19.51,19.53,19.51,19.53,1700.0,19.5099,19.5299,19.5099,19.5299,1700.0
2005-10-12 14:15:00,19.52,19.52,19.5,19.5,2600.0,19.5199,19.5199,19.4999,19.4999,2600.0
2005-10-12 14:20:00,19.52,19.52,19.49,19.49,3400.0,19.5199,19.5199,19.4899,19.4899,3400.0
2005-10-12 14:25:00,19.49,19.53,19.49,19.53,10300.0,19.4899,19.5299,19.4899,19.5299,10300.0
2005-10-12 14:30:00,19.53,19.54,19.51,19.51,2500.0,19.5299,19.5399,19.5099,19.5099,2500.0
2005-10-12 14:35:00,19.49,19.49,19.47,19.49,4800.0,19.4899,19.4899,19.4699,19.4899,4800.0
2005-10-12 14:40:00,19.49,19.49,19.47,19.49,400.0,19.4899,19.4899,19.4699,19.4899,400.0
2005-10-12 14:45:00,19.49,19.5,19.48,19.48,1300.0,19.4899,19.4999,19.4799,19.4799,1300.0
2005-10-12 14:50:00,19.47,19.47,19.46,19.46,500.0,19.4699,19.4699,19.4599,19.4599,500.0
2005-10-12 14:55:00,19.44,19.45,19.43,19.45,2000.0,19.4399,19.4499,19.4299,19.4499,2000.0
2005-10-12 15:00:00,19.44,19.44,19.24,19.24,45200.0,19.4399,19.4399,19.2399,19.2399,45200.0
2005-10-12 15:05:00,19.25,19.33,19.24,19.25,56900.0,19.2499,19.3299,19.2399,19.2499,56900.0
2005-10-12 15:10:00,19.25,19.32,19.25,19.32,17900.0,19.2499,19.3199,19.2499,19.3199,17900.0
2005-10-12 15:15:00,19.33,19.36,19.29,19.32,8000.0,19.3299,19.3599,19.2899,19.3199,8000.0
2005-10-12 15:20:00,19.33,19.37,19.31,19.31,17900.0,19.3299,19.3699,19.3099,19.3099,17900.0
2005-10-12 15:25:00,19.31,19.38,19.31,19.38,48100.0,19.3099,19.3799,19.3099,19.3799,48100.0
2005-10-12 15:30:00,19.37,19.38,19.34,19.35,42700.0,19.3699,19.3799,19.3399,19.3499,42700.0
2005-10-12 15:35:00,19.35,19.36,19.34,19.34,71700.0,19.3499,19.3599,19.3399,19.3399,71700.0
2005-10-12 15:40:00,19.34,19.35,19.3,19.3,9500.0,19.3399,19.3499,19.2999,19.2999,9500.0
2005-10-12 15:45:00,19.3,19.3,19.29,19.29,9700.0,19.2999,19.2999,19.2899,19.2899,9700.0
2005-10-12 15:50:00,19.3,19.32,19.29,19.31,67500.0,19.2999,19.3199,19.2899,19.3099,67500.0
2005-10-12 15:55:00,19.3,19.3,19.23,19.25,100700.0,19.2999,19.2999,19.2299,19.2499,100700.0
2005-10-13 09:30:00,19.35,19.35,19.15,19.15,20200.0,19.3499,19.3499,19.1499,19.1499,20200.0
2005-10-13 09:35:00,19.16,19.19,19.16,19.17,10300.0,19.1599,19.1899,19.1599,19.1699,10300.0
2005-10-13 09:40:00,19.15,19.15,19.08,19.08,11300.0,19.1499,19.1499,19.0799,19.0799,11300.0
2005-10-13 09:45:00,19.08,19.13,19.07,19.13,11100.0,19.0799,19.1299,19.0699,19.1299,11100.0
2005-10-13 09:50:00,19.13,19.18,19.1,19.16,19600.0,19.1299,19.1799,19.0999,19.1599,19600.0
2005-10-13 09:55:00,19.12,19.27,19.12,19.27,20500.0,19.1199,19.2699,19.1199,19.2699,20500.0
2005-10-13 10:00:00,19.27,19.28,19.2,19.22,30600.0,19.2699,19.2799,19.1999,19.2199,30600.0
2005-10-13 10:05:00,19.22,19.24,19.19,19.22,24300.0,19.2199,19.2399,19.1899,19.2199,24300.0
2005-10-13 10:10:00,19.24,19.24,19.15,19.17,36800.0,19.2399,19.2399,19.1499,19.1699,36800.0
2005-10-13 10:15:00,19.16,19.17,19.11,19.11,24000.0,19.1599,19.1699,19.1099,19.1099,24000.0
2005-10-13 10:20:00,19.13,19.14,19.1,19.11,6100.0,19.1299,19.1399,19.0999,19.1099,6100.0
2005-10-13 10:25:00,19.12,19.14,19.1,19.12,8000.0,19.1199,19.1399,19.0999,19.1199,8000.0
2005-10-13 10:30:00,19.13,19.13,19.07,19.07,10700.0,19.1299,19.1299,19.0699,19.0699,10700.0
2005-10-13 10:35:00,19.08,19.15,19.08,19.15,13600.0,19.0799,19.1499,19.0799,19.1499,13600.0
2005-10-13 10:40:00,19.16,19.16,19.03,19.03,10600.0,19.1599,19.1599,19.0299,19.0299,10600.0
2005-10-13 10:45:00,19.03,19.1,19.03,19.09,7700.0,19.0299,19.0999,19.0299,19.0899,7700.0
2005-10-13 10:50:00,19.1,19.1,19.04,19.04,14300.0,19.0999,19.0999,19.0399,19.0399,14300.0
2005-10-13 10:55:00,19.02,19.03,19.0,19.03,10700.0,19.0199,19.0299,18.9999,19.0299,10700.0
2005-10-13 11:00:00,19.03,19.07,19.02,19.07,13900.0,19.0299,19.0699,19.0199,19.0699,13900.0
2005-10-13 11:05:00,19.09,19.12,19.06,19.06,21000.0,19.0899,19.1199,19.0599,19.0599,21000.0
2005-10-13 11:10:00,19.07,19.11,19.06,19.08,12400.0,19.0699,19.1099,19.0599,19.0799,12400.0
2005-10-13 11:15:00,19.08,19.1,19.08,19.08,7100.0,19.0799,19.0999,19.0799,19.0799,7100.0
2005-10-13 11:20:00,19.08,19.08,19.0,19.01,5300.0,19.0799,19.0799,18.9999,19.0099,5300.0
2005-10-13 11:25:00,19.03,19.03,19.0,19.01,13400.0,19.0299,19.0299,18.9999,19.0099,13400.0
2005-10-13 11:30:00,19.01,19.01,18.94,18.98,60000.0,19.0099,19.0099,18.9399,18.9799,60000.0
2005-10-13 11:35:00,18.98,19.02,18.93,18.94,55500.0,18.9799,19.0199,18.9299,18.9399,55500.0
2005-10-13 11:40:00,18.95,19.1,18.95,19.01,49900.0,18.9499,19.0999,18.9499,19.0099,49900.0
2005-10-13 11:45:00,19.04,19.04,18.98,19.0,22200.0,19.0399,19.0399,18.9799,18.9999,22200.0
2005-10-13 11:50:00,19.0,19.0,18.99,19.0,2600.0,18.9999,18.9999,18.9899,18.9999,2600.0
2005-10-13 11:55:00,18.99,19.0,18.91,18.91,16800.0,18.9899,18.9999,18.9099,18.9099,16800.0
2005-10-13 12:00:00,18.91,18.95,18.9,18.94,24300.0,18.9099,18.9499,18.8999,18.9399,24300.0
2005-10-13 12:05:00,18.95,18.95,18.93,18.94,18400.0,18.9499,18.9499,18.9299,18.9399,18400.0
2005-10-13 12:10:00,18.94,18.94,18.93,18.94,15900.0,18.9399,18.9399,18.9299,18.9399,15900.0
2005-10-13 12:15:00,18.94,18.94,18.93,18.94,9900.0,18.9399,18.9399,18.9299,18.9399,9900.0
2005-10-13 12:20:00,18.94,18.94,18.88,18.91,32300.0,18.9399,18.9399,18.8799,18.9099,32300.0
2005-10-13 12:25:00,18.91,18.91,18.85,18.9,23900.0,18.9099,18.9099,18.8499,18.8999,23900.0
2005-10-13 12:30:00,18.9,18.93,18.9,18.93,10600.0,18.8999,18.9299,18.8999,18.9299,10600.0
2005-10-13 12:35:00,18.93,18.93,18.87,18.89,13500.0,18.9299,18.9299,18.8699,18.8899,13500.0
2005-10-13 12:40:00,18.89,18.91,18.86,18.88,7400.0,18.8899,18.9099,18.8599,18.8799,7400.0
2005-10-13 12:45:00,18.85,18.91,18.83,18.91,14900.0,18.8499,18.9099,18.8299,18.9099,14900.0
2005-10-13 12:50:00,18.92,18.94,18.9,18.91,10400.0,18.9199,18.9399,18.8999,18.9099,10400.0
2005-10-13 12:55:00,18.92,18.94,18.91,18.93,8600.0,18.9199,18.9399,18.9099,18.9299,8600.0
2005-10-13 13:00:00,18.93,18.93,18.92,18.93,3900.0,18.9299,18.9299,18.9199,18.9299,3900.0
2005-10-13 13:05:00,18.92,18.95,18.92,18.94,9800.0,18.9199,18.9499,18.9199,18.9399,9800.0
2005-10-13 13:10:00,18.94,19.09,18.94,19.06,23400.0,18.9399,19.0899,18.9399,19.0599,23400.0
2005-10-13 13:15:00,19.08,19.08,19.0,19.01,13300.0,19.0799,19.0799,18.9999,19.0099,13300.0
2005-10-13 13:20:00,19.02,19.03,19.01,19.03,3900.0,19.0199,19.0299,19.0099,19.0299,3900.0
2005-10-13 13:25:00,19.04,19.06,18.97,18.99,9800.0,19.0399,19.0599,18.9699,18.9899,9800.0
2005-10-13 13:30:00,19.0,19.0,18.99,18.99,5600.0,18.9999,18.9999,18.9899,18.9899,5600.0
2005-10-13 13:35:00,18.99,18.99,18.95,18.95,2500.0,18.9899,18.9899,18.9499,18.9499,2500.0
2005-10-13 13:40:00,18.95,18.95,18.89,18.89,10800.0,18.9499,18.9499,18.8899,18.8899,10800.0
2005-10-13 13:45:00,18.89,18.92,18.87,18.92,8100.0,18.8899,18.9199,18.8699,18.9199,8100.0
2005-10-13 13:50:00,18.92,19.0,18.92,18.99,30900.0,18.9199,18.9999,18.9199,18.9899,30900.0
2005-10-13 13:55:00,18.99,18.99,18.94,18.94,6900.0,18.9899,18.9899,18.9399,18.9399,6900.0
2005-10-13 14:00:00,18.94,18.94,18.9,18.91,6100.0,18.9399,18.9399,18.8999,18.9099,6100.0
2005-10-13 14:05:00,18.92,18.95,18.86,18.9,59500.0,18.9199,18.9499,18.8599,18.8999,59500.0
2005-10-13 14:10:00,18.9,18.9,18.85,18.87,12200.0,18.8999,18.8999,18.8499,18.8699,12200.0
2005-10-13 14:15:00,18.88,18.9,18.88,18.88,14400.0,18.8799,18.8999,18.8799,18.8799,14400.0
2005-10-13 14:20:00,18.89,18.9,18.89,18.9,8700.0,18.8899,18.8999,18.8899,18.8999,8700.0
2005-10-13 14:25:00,18.9,18.93,18.89,18.9,12600.0,18.8999,18.9299,18.8899,18.8999,12600.0
2005-10-13 14:30:00,18.9,18.96,18.89,18.96,44000.0,18.8999,18.9599,18.8899,18.9599,44000.0
2005-10-13 14:35:00,18.96,19.03,18.96,19.01,34000.0,18.9599,19.0299,18.9599,19.0099,34000.0
2005-10-13 14:40:00,19.03,19.07,18.97,19.06,53000.0,19.0299,19.0699,18.9699,19.0599,53000.0
2005-10-13 14:45:00,19.06,19.08,19.0,19.08,25100.0,19.0599,19.0799,18.9999,19.0799,25100.0
2005-10-13 14:50:00,19.08,19.13,19.05,19.13,44100.0,19.0799,19.1299,19.0499,19.1299,44100.0
2005-10-13 14:55:00,19.13,19.19,19.13,19.18,22700.0,19.1299,19.1899,19.1299,19.1799,22700.0
2005-10-13 15:00:00,19.18,19.26,19.17,19.25,47400.0,19.1799,19.2599,19.1699,19.2499,47400.0
2005-10-13 15:05:00,19.26,19.34,19.26,19.34,55500.0,19.2599,19.3399,19.2599,19.3399,55500.0
2005-10-13 15:10:00,19.26,19.27,19.23,19.25,34300.0,19.2599,19.2699,19.2299,19.2499,34300.0
2005-10-13 15:15:00,19.25,19.25,19.12,19.15,26100.0,19.2499,19.2499,19.1199,19.1499,26100.0
2005-10-13 15:20:00,19.15,19.18,19.1,19.12,50600.0,19.1499,19.1799,19.0999,19.1199,50600.0
2005-10-13 15:25:00,19.13,19.19,19.05,19.19,44200.0,19.1299,19.1899,19.0499,19.1899,44200.0
2005-10-13 15:30:00,19.2,19.2,19.13,19.16,24100.0,19.1999,19.1999,19.1299,19.1599,24100.0
2005-10-13 15:35:00,19.16,19.17,19.07,19.08,33500.0,19.1599,19.1699,19.0699,19.0799,33500.0
2005-10-13 15:40:00,19.09,19.14,19.08,19.12,25200.0,19.0899,19.1399,19.0799,19.1199,25200.0
2005-10-13 15:45:00,19.13,19.17,19.11,19.12,38300.0,19.1299,19.1699,19.1099,19.1199,38300.0
2005-10-13 15:50:00,19.12,19.13,19.09,19.11,39400.0,19.1199,19.1299,19.0899,19.1099,39400.0
2005-10-13 15:55:00,19.11,19.17,19.09,19.09,36600.0,19.1099,19.1699,19.0899,19.0899,36600.0
2005-10-14 09:30:00,19.0,19.05,18.7,18.72,129400.0,18.9999,19.0499,18.6999,18.7199,129400.0
2005-10-14 09:35:00,18.71,18.85,18.67,18.79,66100.0,18.7099,18.8499,18.6699,18.7899,66100.0
2005-10-14 09:40:00,18.82,19.09,18.77,19.05,105400.0,18.8199,19.0899,18.7699,19.0499,105400.0
2005-10-14 09:45:00,19.05,19.07,18.95,19.04,77300.0,19.0499,19.0699,18.9499,19.0399,77300.0
2005-10-14 09:50:00,19.04,19.15,19.03,19.06,50800.0,19.0399,19.1499,19.0299,19.0599,50800.0
2005-10-14 09:55:00,19.05,19.05,18.83,18.87,90000.0,19.0499,19.0499,18.8299,18.8699,90000.0
2005-10-14 10:00:00,18.86,18.99,18.85,18.9,42000.0,18.8599,18.9899,18.8499,18.8999,42000.0
2005-10-14 10:05:00,18.9,18.9,18.87,18.88,47600.0,18.8999,18.8999,18.8699,18.8799,47600.0
2005-10-14 10:10:00,18.87,18.89,18.78,18.81,45100.0,18.8699,18.8899,18.7799,18.8099,45100.0
2005-10-14 10:15:00,18.81,18.81,18.55,18.58,103300.0,18.8099,18.8099,18.5499,18.5799,103300.0
2005-10-14 10:20:00,18.59,18.7,18.59,18.67,63400.0,18.5899,18.6999,18.5899,18.6699,63400.0
2005-10-14 10:25:00,18.67,18.67,18.58,18.63,55000.0,18.6699,18.6699,18.5799,18.6299,55000.0
2005-10-14 10:30:00,18.63,18.63,18.59,18.6,121100.0,18.6299,18.6299,18.5899,18.5999,121100.0
2005-10-14 10:35:00,18.6,18.63,18.45,18.46,137700.0,18.5999,18.6299,18.4499,18.4599,137700.0
2005-10-14 10:40:00,18.46,18.49,18.42,18.45,119600.0,18.4599,18.4899,18.4199,18.4499,119600.0
2005-10-14 10:45:00,18.45,18.62,18.43,18.57,233900.0,18.4499,18.6199,18.4299,18.5699,233900.0
2005-10-14 10:50:00,18.56,18.64,18.56,18.63,64900.0,18.5599,18.6399,18.5599,18.6299,64900.0
2005-10-14 10:55:00,18.64,18.85,18.63,18.83,41000.0,18.6399,18.8499,18.6299,18.8299,41000.0
2005-10-14 11:00:00,18.82,18.83,18.79,18.8,26200.0,18.8199,18.8299,18.7899,18.7999,26200.0
2005-10-14 11:05:00,18.81,18.93,18.81,18.91,22400.0,18.8099,18.9299,18.8099,18.9099,22400.0
2005-10-14 11:10:00,18.91,18.95,18.88,18.92,57900.0,18.9099,18.9499,18.8799,18.9199,57900.0
2005-10-14 11:15:00,18.94,18.98,18.83,18.95,44100.0,18.9399,18.9799,18.8299,18.9499,44100.0
2005-10-14 11:20:00,18.96,19.02,18.78,18.78,178900.0,18.9599,19.0199,18.7799,18.7799,178900.0
2005-10-14 11:25:00,18.79,18.85,18.79,18.82,37200.0,18.7899,18.8499,18.7899,18.8199,37200.0
2005-10-14 11:30:00,18.83,18.83,18.77,18.78,36900.0,18.8299,18.8299,18.7699,18.7799,36900.0
2005-10-14 11:35:00,18.78,18.83,18.76,18.76,40100.0,18.7799,18.8299,18.7599,18.7599,40100.0
2005-10-14 11:40:00,18.75,18.77,18.64,18.64,30200.0,18.7499,18.7699,18.6399,18.6399,30200.0
2005-10-14 11:45:00,18.64,18.72,18.55,18.65,39100.0,18.6399,18.7199,18.5499,18.6499,39100.0
2005-10-14 11:50:00,18.65,18.65,18.59,18.59,16300.0,18.6499,18.6499,18.5899,18.5899,16300.0
2005-10-14 11:55:00,18.58,18.63,18.58,18.58,35800.0,18.5799,18.6299,18.5799,18.5799,35800.0
2005-10-14 12:00:00,18.58,18.64,18.5,18.64,33300.0,18.5799,18.6399,18.4999,18.6399,33300.0
2005-10-14 12:05:00,18.65,18.71,18.65,18.68,18600.0,18.6499,18.7099,18.6499,18.6799,18600.0
2005-10-14 12:10:00,18.68,18.68,18.51,18.52,14700.0,18.6799,18.6799,18.5099,18.5199,14700.0
2005-10-14 12:15:00,18.52,18.6,18.52,18.53,25000.0,18.5199,18.5999,18.5199,18.5299,25000.0
2005-10-14 12:20:00,18.53,18.55,18.4,18.52,38000.0,18.5299,18.5499,18.3999,18.5199,38000.0
2005-10-14 12:25:00,18.52,18.56,18.49,18.49,10000.0,18.5199,18.5599,18.4899,18.4899,10000.0
2005-10-14 12:30:00,18.5,18.51,18.47,18.47,18800.0,18.4999,18.5099,18.4699,18.4699,18800.0
2005-10-14 12:35:00,18.48,18.49,18.44,18.44,13600.0,18.4799,18.4899,18.4399,18.4399,13600.0
2005-10-14 12:40:00,18.43,18.43,18.23,18.26,52400.0,18.4299,18.4299,18.2299,18.2599,52400.0
2005-10-14 12:45:00,18.26,18.35,18.25,18.33,33400.0,18.2599,18.3499,18.2499,18.3299,33400.0
2005-10-14 12:50:00,18.34,18.34,18.2,18.2,90100.0,18.3399,18.3399,18.1999,18.1999,90100.0
2005-10-14 12:55:00,18.21,18.25,18.21,18.22,22400.0,18.2099,18.2499,18.2099,18.2199,22400.0
2005-10-14 13:00:00,18.22,18.29,18.22,18.28,23900.0,18.2199,18.2899,18.2199,18.2799,23900.0
2005-10-14 13:05:00,18.29,18.38,18.29,18.38,24700.0,18.2899,18.3799,18.2899,18.3799,24700.0
2005-10-14 13:10:00,18.39,18.39,18.35,18.35,32500.0,18.3899,18.3899,18.3499,18.3499,32500.0
2005-10-14 13:15:00,18.35,18.36,18.34,18.34,17800.0,18.3499,18.3599,18.3399,18.3399,17800.0
2005-10-14 13:20:00,18.34,18.35,18.26,18.29,18700.0,18.3399,18.3499,18.2599,18.2899,18700.0
2005-10-14 13:25:00,18.29,18.3,18.28,18.3,15600.0,18.2899,18.2999,18.2799,18.2999,15600.0
2005-10-14 13:30:00,18.29,18.3,18.27,18.27,41600.0,18.2899,18.2999,18.2699,18.2699,41600.0
2005-10-14 13:35:00,18.28,18.28,18.27,18.28,9200.0,18.2799,18.2799,18.2699,18.2799,9200.0
2005-10-14 13:40:00,18.28,18.28,18.27,18.28,14700.0,18.2799,18.2799,18.2699,18.2799,14700.0
2005-10-14 13:45:00,18.28,18.32,18.27,18.32,31400.0,18.2799,18.3199,18.2699,18.3199,31400.0
2005-10-14 13:50:00,18.33,18.37,18.33,18.36,9500.0,18.3299,18.3699,18.3299,18.3599,9500.0
2005-10-14 13:55:00,18.36,18.37,18.31,18.31,32500.0,18.3599,18.3699,18.3099,18.3099,32500.0
2005-10-14 14:00:00,18.31,18.32,18.28,18.3,56500.0,18.3099,18.3199,18.2799,18.2999,56500.0
2005-10-14 14:05:00,18.31,18.32,18.3,18.31,19600.0,18.3099,18.3199,18.2999,18.3099,19600.0
2005-10-14 14:10:00,18.33,18.39,18.31,18.38,18900.0,18.3299,18.3899,18.3099,18.3799,18900.0
2005-10-14 14:15:00,18.38,18.42,18.38,18.42,20900.0,18.3799,18.4199,18.3799,18.4199,20900.0
2005-10-14 14:20:00,18.43,18.46,18.43,18.45,10600.0,18.4299,18.4599,18.4299,18.4499,10600.0
2005-10-14 14:25:00,18.45,18.46,18.45,18.45,9600.0,18.4499,18.4599,18.4499,18.4499,9600.0
2005-10-14 14:30:00,18.45,18.7,18.45,18.66,54100.0,18.4499,18.6999,18.4499,18.6599,54100.0
2005-10-14 14:35:00,18.66,18.73,18.66,18.73,20700.0,18.6599,18.7299,18.6599,18.7299,20700.0
2005-10-14 14:40:00,18.73,18.75,18.61,18.66,22200.0,18.7299,18.7499,18.6099,18.6599,22200.0
2005-10-14 14:45:00,18.65,18.7,18.63,18.7,27000.0,18.6499,18.6999,18.6299,18.6999,27000.0
2005-10-14 14:50:00,18.7,18.84,18.7,18.79,32100.0,18.6999,18.8399,18.6999,18.7899,32100.0
2005-10-14 14:55:00,18.8,18.8,18.72,18.73,23300.0,18.7999,18.7999,18.7199,18.7299,23300.0
2005-10-14 15:00:00,18.71,18.72,18.67,18.72,27100.0,18.7099,18.7199,18.6699,18.7199,27100.0
2005-10-14 15:05:00,18.72,18.74,18.71,18.72,17900.0,18.7199,18.7399,18.7099,18.7199,17900.0
2005-10-14 15:10:00,18.72,18.78,18.72,18.75,22100.0,18.7199,18.7799,18.7199,18.7499,22100.0
2005-10-14 15:15:00,18.75,18.79,18.75,18.78,19700.0,18.7499,18.7899,18.7499,18.7799,19700.0
2005-10-14 15:20:00,18.78,18.79,18.78,18.79,25200.0,18.7799,18.7899,18.7799,18.7899,25200.0
2005-10-14 15:25:00,18.79,18.79,18.76,18.78,17200.0,18.7899,18.7899,18.7599,18.7799,17200.0
2005-10-14 15:30:00,18.77,18.87,18.76,18.85,34900.0,18.7699,18.8699,18.7599,18.8499,34900.0
2005-10-14 15:35:00,18.84,18.85,18.82,18.83,20200.0,18.8399,18.8499,18.8199,18.8299,20200.0
2005-10-14 15:40:00,18.83,18.84,18.79,18.8,30100.0,18.8299,18.8399,18.7899,18.7999,30100.0
2005-10-14 15:45:00,18.79,18.8,18.77,18.77,17600.0,18.7899,18.7999,18.7699,18.7699,17600.0
2005-10-14 15:50:00,18.77,18.78,18.69,18.69,33900.0,18.7699,18.7799,18.6899,18.6899,33900.0
2005-10-14 15:55:00,18.69,18.7,18.66,18.69,38000.0,18.6899,18.6999,18.6599,18.6899,38000.0
2005-10-17 09:30:00,18.86,18.88,18.67,18.68,17400.0,18.8599,18.8799,18.6699,18.6799,17400.0
2005-10-17 09:35:00,18.72,18.73,18.66,18.7,12300.0,18.7199,18.7299,18.6599,18.6999,12300.0
2005-10-17 09:40:00,18.7,18.7,18.65,18.65,4700.0,18.6999,18.6999,18.6499,18.6499,4700.0
2005-10-17 09:45:00,18.65,18.65,18.56,18.57,3900.0,18.6499,18.6499,18.5599,18.5699,3900.0
2005-10-17 09:50:00,18.59,18.66,18.57,18.63,10200.0,18.5899,18.6599,18.5699,18.6299,10200.0
2005-10-17 09:55:00,18.63,18.63,18.54,18.63,7600.0,18.6299,18.6299,18.5399,18.6299,7600.0
2005-10-17 10:00:00,18.61,18.72,18.59,18.69,25700.0,18.6099,18.7199,18.5899,18.6899,25700.0
2005-10-17 10:05:00,18.66,18.69,18.66,18.68,9300.0,18.6599,18.6899,18.6599,18.6799,9300.0
2005-10-17 10:10:00,18.68,18.69,18.68,18.69,18100.0,18.6799,18.6899,18.6799,18.6899,18100.0
2005-10-17 10:15:00,18.68,18.68,18.66,18.66,3400.0,18.6799,18.6799,18.6599,18.6599,3400.0
2005-10-17 10:20:00,18.66,18.66,18.6,18.63,24600.0,18.6599,18.6599,18.5999,18.6299,24600.0
2005-10-17 10:25:00,18.62,18.69,18.62,18.67,8400.0,18.6199,18.6899,18.6199,18.6699,8400.0
2005-10-17 10:30:00,18.67,18.67,18.63,18.63,15300.0,18.6699,18.6699,18.6299,18.6299,15300.0
2005-10-17 10:35:00,18.64,18.66,18.63,18.65,20800.0,18.6399,18.6599,18.6299,18.6499,20800.0
2005-10-17 10:40:00,18.64,18.64,18.62,18.64,4200.0,18.6399,18.6399,18.6199,18.6399,4200.0
2005-10-17 10:45:00,18.64,18.66,18.63,18.66,5000.0,18.6399,18.6599,18.6299,18.6599,5000.0
2005-10-17 10:50:00,18.67,18.68,18.64,18.66,5300.0,18.6699,18.6799,18.6399,18.6599,5300.0
2005-10-17 10:55:00,18.67,18.67,18.61,18.61,12300.0,18.6699,18.6699,18.6099,18.6099,12300.0
2005-10-17 11:00:00,18.61,18.61,18.57,18.57,14400.0,18.6099,18.6099,18.5699,18.5699,14400.0
2005-10-17 11:05:00,18.59,18.59,18.54,18.56,27300.0,18.5899,18.5899,18.5399,18.5599,27300.0
2005-10-17 11:10:00,18.55,18.56,18.54,18.54,6800.0,18.5499,18.5599,18.5399,18.5399,6800.0
2005-10-17 11:15:00,18.55,18.55,18.54,18.54,5300.0,18.5499,18.5499,18.5399,18.5399,5300.0
2005-10-17 11:20:00,18.55,18.55,18.54,18.54,15500.0,18.5499,18.5499,18.5399,18.5399,15500.0
2005-10-17 11:25:00,18.55,18.55,18.5,18.5,6200.0,18.5499,18.5499,18.4999,18.4999,6200.0
2005-10-17 11:30:00,18.5,18.5,18.49,18.49,21500.0,18.4999,18.4999,18.4899,18.4899,21500.0
2005-10-17 11:35:00,18.49,18.5,18.49,18.49,7000.0,18.4899,18.4999,18.4899,18.4899,7000.0
2005-10-17 11:40:00,18.5,18.5,18.49,18.49,21500.0,18.4999,18.4999,18.4899,18.4899,21500.0
2005-10-17 11:45:00,18.5,18.52,18.5,18.51,62400.0,18.4999,18.5199,18.4999,18.5099,62400.0
2005-10-17 11:50:00,18.5,18.51,18.5,18.5,6000.0,18.4999,18.5099,18.4999,18.4999,6000.0
2005-10-17 11:55:00,18.51,18.51,18.5,18.51,8500.0,18.5099,18.5099,18.4999,18.5099,8500.0
2005-10-17 12:00:00,18.51,18.53,18.5,18.51,30300.0,18.5099,18.5299,18.4999,18.5099,30300.0
2005-10-17 12:05:00,18.51,18.52,18.49,18.49,3900.0,18.5099,18.5199,18.4899,18.4899,3900.0
2005-10-17 12:10:00,18.49,18.49,18.45,18.46,5100.0,18.4899,18.4899,18.4499,18.4599,5100.0
2005-10-17 12:15:00,18.45,18.46,18.45,18.45,6100.0,18.4499,18.4599,18.4499,18.4499,6100.0
2005-10-17 12:20:00,18.44,18.45,18.44,18.45,1900.0,18.4399,18.4499,18.4399,18.4499,1900.0
2005-10-17 12:25:00,18.45,18.45,18.44,18.44,2400.0,18.4499,18.4499,18.4399,18.4399,2400.0
2005-10-17 12:30:00,18.45,18.5,18.45,18.47,10000.0,18.4499,18.4999,18.4499,18.4699,10000.0
2005-10-17 12:35:00,18.48,18.48,18.45,18.47,8400.0,18.4799,18.4799,18.4499,18.4699,8400.0
2005-10-17 12:40:00,18.46,18.47,18.46,18.46,2200.0,18.4599,18.4699,18.4599,18.4599,2200.0
2005-10-17 12:45:00,18.46,18.46,18.43,18.44,4400.0,18.4599,18.4599,18.4299,18.4399,4400.0
2005-10-17 12:50:00,18.45,18.45,18.41,18.41,24100.0,18.4499,18.4499,18.4099,18.4099,24100.0
2005-10-17 12:55:00,18.41,18.43,18.4,18.41,7100.0,18.4099,18.4299,18.3999,18.4099,7100.0
2005-10-17 13:00:00,18.41,18.41,18.37,18.4,17500.0,18.4099,18.4099,18.3699,18.3999,17500.0
2005-10-17 13:05:00,18.41,18.5,18.41,18.5,7200.0,18.4099,18.4999,18.4099,18.4999,7200.0
2005-10-17 13:10:00,18.51,18.52,18.5,18.52,9500.0,18.5099,18.5199,18.4999,18.5199,9500.0
2005-10-17 13:15:00,18.52,18.52,18.5,18.5,3200.0,18.5199,18.5199,18.4999,18.4999,3200.0
2005-10-17 13:20:00,18.5,18.5,18.48,18.49,7100.0,18.4999,18.4999,18.4799,18.4899,7100.0
2005-10-17 13:25:00,18.49,18.49,18.48,18.48,5200.0,18.4899,18.4899,18.4799,18.4799,5200.0
2005-10-17 13:30:00,18.48,18.49,18.48,18.48,800.0,18.4799,18.4899,18.4799,18.4799,800.0
2005-10-17 13:35:00,18.48,18.48,18.46,18.46,5500.0,18.4799,18.4799,18.4599,18.4599,5500.0
2005-10-17 13:40:00,18.47,18.47,18.44,18.44,2900.0,18.4699,18.4699,18.4399,18.4399,2900.0
2005-10-17 13:45:00,18.44,18.44,18.42,18.42,5800.0,18.4399,18.4399,18.4199,18.4199,5800.0
2005-10-17 13:50:00,18.43,18.43,18.42,18.42,25400.0,18.4299,18.4299,18.4199,18.4199,25400.0
2005-10-17 13:55:00,18.42,18.42,18.41,18.42,6900.0,18.4199,18.4199,18.4099,18.4199,6900.0
2005-10-17 14:00:00,18.42,18.42,18.4,18.41,7100.0,18.4199,18.4199,18.3999,18.4099,7100.0
2005-10-17 14:05:00,18.41,18.41,18.4,18.41,18900.0,18.4099,18.4099,18.3999,18.4099,18900.0
2005-10-17 14:10:00,18.41,18.41,18.4,18.41,7200.0,18.4099,18.4099,18.3999,18.4099,7200.0
2005-10-17 14:15:00,18.41,18.43,18.41,18.42,41500.0,18.4099,18.4299,18.4099,18.4199,41500.0
2005-10-17 14:20:00,18.41,18.51,18.41,18.49,9900.0,18.4099,18.5099,18.4099,18.4899,9900.0
2005-10-17 14:25:00,18.49,18.49,18.45,18.47,10600.0,18.4899,18.4899,18.4499,18.4699,10600.0
2005-10-17 14:30:00,18.46,18.46,18.43,18.43,13500.0,18.4599,18.4599,18.4299,18.4299,13500.0
2005-10-17 14:35:00,18.43,18.43,18.4,18.4,10500.0,18.4299,18.4299,18.3999,18.3999,10500.0
2005-10-17 14:40:00,18.4,18.41,18.39,18.4,16200.0,18.3999,18.4099,18.3899,18.3999,16200.0
2005-10-17 14:45:00,18.4,18.41,18.4,18.4,15800.0,18.3999,18.4099,18.3999,18.3999,15800.0
2005-10-17 14:50:00,18.4,18.4,18.4,18.4,11000.0,18.3999,18.3999,18.3999,18.3999,11000.0
2005-10-17 14:55:00,18.39,18.4,18.39,18.39,3500.0,18.3899,18.3999,18.3899,18.3899,3500.0
2005-10-17 15:00:00,18.4,18.4,18.4,18.4,17800.0,18.3999,18.3999,18.3999,18.3999,17800.0
2005-10-17 15:05:00,18.4,18.4,18.29,18.3,41200.0,18.3999,18.3999,18.2899,18.2999,41200.0
2005-10-17 15:10:00,18.3,18.4,18.3,18.39,22300.0,18.2999,18.3999,18.2999,18.3899,22300.0
2005-10-17 15:15:00,18.38,18.39,18.36,18.36,15700.0,18.3799,18.3899,18.3599,18.3599,15700.0
2005-10-17 15:20:00,18.36,18.36,18.33,18.36,39900.0,18.3599,18.3599,18.3299,18.3599,39900.0
2005-10-17 15:25:00,18.36,18.39,18.35,18.36,22300.0,18.3599,18.3899,18.3499,18.3599,22300.0
2005-10-17 15:30:00,18.36,18.37,18.33,18.34,48600.0,18.3599,18.3699,18.3299,18.3399,48600.0
2005-10-17 15:35:00,18.33,18.36,18.33,18.35,39500.0,18.3299,18.3599,18.3299,18.3499,39500.0
2005-10-17 15:40:00,18.35,18.36,18.33,18.33,42200.0,18.3499,18.3599,18.3299,18.3299,42200.0
2005-10-17 15:45:00,18.33,18.36,18.32,18.36,45400.0,18.3299,18.3599,18.3199,18.3599,45400.0
2005-10-17 15:50:00,18.36,18.38,18.34,18.34,44700.0,18.3599,18.3799,18.3399,18.3399,44700.0
2005-10-17 15:55:00,18.35,18.35,18.31,18.33,60300.0,18.3499,18.3499,18.3099,18.3299,60300.0
2005-10-18 09:30:00,18.25,18.25,18.12,18.14,24500.0,18.2499,18.2499,18.1199,18.1399,24500.0
2005-10-18 09:35:00,18.14,18.18,18.13,18.17,15100.0,18.1399,18.1799,18.1299,18.1699,15100.0
2005-10-18 09:40:00,18.17,18.22,18.15,18.16,29000.0,18.1699,18.2199,18.1499,18.1599,29000.0
2005-10-18 09:45:00,18.14,18.17,18.12,18.15,41100.0,18.1399,18.1699,18.1199,18.1499,41100.0
2005-10-18 09:50:00,18.16,18.18,18.15,18.15,10200.0,18.1599,18.1799,18.1499,18.1499,10200.0
2005-10-18 09:55:00,18.14,18.15,18.12,18.14,3300.0,18.1399,18.1499,18.1199,18.1399,3300.0
2005-10-18 10:00:00,18.14,18.17,18.13,18.16,15100.0,18.1399,18.1699,18.1299,18.1599,15100.0
2005-10-18 10:05:00,18.16,18.21,18.16,18.2,112800.0,18.1599,18.2099,18.1599,18.1999,112800.0
2005-10-18 10:10:00,18.19,18.3,18.18,18.29,81700.0,18.1899,18.2999,18.1799,18.2899,81700.0
2005-10-18 10:15:00,18.29,18.3,18.27,18.3,16200.0,18.2899,18.2999,18.2699,18.2999,16200.0
2005-10-18 10:20:00,18.3,18.3,18.22,18.25,9700.0,18.2999,18.2999,18.2199,18.2499,9700.0
2005-10-18 10:25:00,18.25,18.25,18.25,18.25,14200.0,18.2499,18.2499,18.2499,18.2499,14200.0
2005-10-18 10:30:00,18.25,18.25,18.24,18.25,7900.0,18.2499,18.2499,18.2399,18.2499,7900.0
2005-10-18 10:35:00,18.25,18.25,18.24,18.25,8000.0,18.2499,18.2499,18.2399,18.2499,8000.0
2005-10-18 10:40:00,18.24,18.25,18.22,18.25,21700.0,18.2399,18.2499,18.2199,18.2499,21700.0
2005-10-18 10:45:00,18.24,18.25,18.2,18.2,18500.0,18.2399,18.2499,18.1999,18.1999,18500.0
2005-10-18 10:50:00,18.2,18.21,18.17,18.17,26300.0,18.1999,18.2099,18.1699,18.1699,26300.0
2005-10-18 10:55:00,18.18,18.18,18.15,18.15,33300.0,18.1799,18.1799,18.1499,18.1499,33300.0
2005-10-18 11:00:00,18.13,18.16,18.1,18.16,42400.0,18.1299,18.1599,18.0999,18.1599,42400.0
2005-10-18 11:05:00,18.15,18.18,18.15,18.15,30700.0,18.1499,18.1799,18.1499,18.1499,30700.0
2005-10-18 11:10:00,18.16,18.19,18.15,18.19,17900.0,18.1599,18.1899,18.1499,18.1899,17900.0
2005-10-18 11:15:00,18.19,18.21,18.19,18.21,7500.0,18.1899,18.2099,18.1899,18.2099,7500.0
2005-10-18 11:20:00,18.21,18.21,18.18,18.19,27200.0,18.2099,18.2099,18.1799,18.1899,27200.0
2005-10-18 11:25:00,18.18,18.19,18.17,18.17,5900.0,18.1799,18.1899,18.1699,18.1699,5900.0
2005-10-18 11:30:00,18.17,18.17,18.15,18.15,20700.0,18.1699,18.1699,18.1499,18.1499,20700.0
2005-10-18 11:35:00,18.15,18.17,18.12,18.17,15700.0,18.1499,18.1699,18.1199,18.1699,15700.0
2005-10-18 11:40:00,18.18,18.18,18.14,18.14,27100.0,18.1799,18.1799,18.1399,18.1399,27100.0
2005-10-18 11:45:00,18.15,18.15,18.15,18.15,3000.0,18.1499,18.1499,18.1499,18.1499,3000.0
2005-10-18 11:50:00,18.15,18.17,18.14,18.15,37500.0,18.1499,18.1699,18.1399,18.1499,37500.0
2005-10-18 11:55:00,18.15,18.18,18.15,18.17,25000.0,18.1499,18.1799,18.1499,18.1699,25000.0
2005-10-18 12:00:00,18.16,18.16,18.14,18.15,70600.0,18.1599,18.1599,18.1399,18.1499,70600.0
2005-10-18 12:05:00,18.15,18.15,18.15,18.15,5600.0,18.1499,18.1499,18.1499,18.1499,5600.0
2005-10-18 12:10:00,18.15,18.15,18.14,18.15,7900.0,18.1499,18.1499,18.1399,18.1499,7900.0
2005-10-18 12:15:00,18.15,18.15,18.14,18.15,12000.0,18.1499,18.1499,18.1399,18.1499,12000.0
2005-10-18 12:20:00,18.15,18.15,18.14,18.15,4700.0,18.1499,18.1499,18.1399,18.1499,4700.0
2005-10-18 12:25:00,18.15,18.15,18.15,18.15,6500.0,18.1499,18.1499,18.1499,18.1499,6500.0
2005-10-18 12:30:00,18.14,18.19,18.14,18.18,38500.0,18.1399,18.1899,18.1399,18.1799,38500.0
2005-10-18 12:35:00,18.17,18.22,18.16,18.19,39100.0,18.1699,18.2199,18.1599,18.1899,39100.0
2005-10-18 12:40:00,18.2,18.2,18.19,18.2,8600.0,18.1999,18.1999,18.1899,18.1999,8600.0
2005-10-18 12:45:00,18.2,18.2,18.2,18.2,2600.0,18.1999,18.1999,18.1999,18.1999,2600.0
2005-10-18 12:50:00,18.19,18.21,18.19,18.2,11500.0,18.1899,18.2099,18.1899,18.1999,11500.0
2005-10-18 12:55:00,18.19,18.2,18.19,18.19,3700.0,18.1899,18.1999,18.1899,18.1899,3700.0
2005-10-18 13:00:00,18.2,18.2,18.17,18.17,3200.0,18.1999,18.1999,18.1699,18.1699,3200.0
2005-10-18 13:05:00,18.17,18.18,18.17,18.17,6000.0,18.1699,18.1799,18.1699,18.1699,6000.0
2005-10-18 13:10:00,18.17,18.21,18.17,18.21,21600.0,18.1699,18.2099,18.1699,18.2099,21600.0
2005-10-18 13:15:00,18.21,18.22,18.2,18.21,33600.0,18.2099,18.2199,18.1999,18.2099,33600.0
2005-10-18 13:20:00,18.2,18.2,18.19,18.2,11500.0,18.1999,18.1999,18.1899,18.1999,11500.0
2005-10-18 13:25:00,18.2,18.2,18.19,18.19,1900.0,18.1999,18.1999,18.1899,18.1899,1900.0
2005-10-18 13:30:00,18.19,18.2,18.19,18.19,40700.0,18.1899,18.1999,18.1899,18.1899,40700.0
2005-10-18 13:35:00,18.2,18.22,18.19,18.2,20300.0,18.1999,18.2199,18.1899,18.1999,20300.0
2005-10-18 13:40:00,18.21,18.21,18.2,18.21,42100.0,18.2099,18.2099,18.1999,18.2099,42100.0
2005-10-18 13:45:00,18.21,18.26,18.2,18.24,46500.0,18.2099,18.2599,18.1999,18.2399,46500.0
2005-10-18 13:50:00,18.22,18.24,18.21,18.21,36100.0,18.2199,18.2399,18.2099,18.2099,36100.0
2005-10-18 13:55:00,18.21,18.23,18.2,18.23,22200.0,18.2099,18.2299,18.1999,18.2299,22200.0
2005-10-18 14:00:00,18.23,18.24,18.21,18.21,2300.0,18.2299,18.2399,18.2099,18.2099,2300.0
2005-10-18 14:05:00,18.21,18.28,18.21,18.27,18700.0,18.2099,18.2799,18.2099,18.2699,18700.0
2005-10-18 14:10:00,18.27,18.28,18.2,18.23,42700.0,18.2699,18.2799,18.1999,18.2299,42700.0
2005-10-18 14:15:00,18.23,18.24,18.21,18.21,5200.0,18.2299,18.2399,18.2099,18.2099,5200.0
2005-10-18 14:20:00,18.22,18.23,18.21,18.22,5800.0,18.2199,18.2299,18.2099,18.2199,5800.0
2005-10-18 14:25:00,18.22,18.22,18.21,18.21,10200.0,18.2199,18.2199,18.2099,18.2099,10200.0
2005-10-18 14:30:00,18.21,18.23,18.21,18.21,17900.0,18.2099,18.2299,18.2099,18.2099,17900.0
2005-10-18 14:35:00,18.22,18.22,18.21,18.21,19100.0,18.2199,18.2199,18.2099,18.2099,19100.0
2005-10-18 14:40:00,18.21,18.23,18.21,18.21,6500.0,18.2099,18.2299,18.2099,18.2099,6500.0
2005-10-18 14:45:00,18.21,18.24,18.21,18.23,5600.0,18.2099,18.2399,18.2099,18.2299,5600.0
2005-10-18 14:50:00,18.24,18.24,18.2,18.2,30900.0,18.2399,18.2399,18.1999,18.1999,30900.0
2005-10-18 14:55:00,18.2,18.22,18.15,18.2,26100.0,18.1999,18.2199,18.1499,18.1999,26100.0
2005-10-18 15:00:00,18.19,18.2,18.19,18.2,137800.0,18.1899,18.1999,18.1899,18.1999,137800.0
2005-10-18 15:05:00,18.2,18.2,18.15,18.19,16000.0,18.1999,18.1999,18.1499,18.1899,16000.0
2005-10-18 15:10:00,18.19,18.2,18.16,18.17,20100.0,18.1899,18.1999,18.1599,18.1699,20100.0
2005-10-18 15:15:00,18.18,18.21,18.17,18.2,13600.0,18.1799,18.2099,18.1699,18.1999,13600.0
2005-10-18 15:20:00,18.19,18.2,18.19,18.19,7800.0,18.1899,18.1999,18.1899,18.1899,7800.0
2005-10-18 15:25:00,18.19,18.19,18.16,18.18,36500.0,18.1899,18.1899,18.1599,18.1799,36500.0
2005-10-18 15:30:00,18.17,18.2,18.17,18.18,30600.0,18.1699,18.1999,18.1699,18.1799,30600.0
2005-10-18 15:35:00,18.18,18.19,18.15,18.15,38300.0,18.1799,18.1899,18.1499,18.1499,38300.0
2005-10-18 15:40:00,18.15,18.16,18.11,18.12,26400.0,18.1499,18.1599,18.1099,18.1199,26400.0
2005-10-18 15:45:00,18.12,18.13,18.03,18.03,62600.0,18.1199,18.1299,18.0299,18.0299,62600.0
2005-10-18 15:50:00,18.03,18.05,17.97,18.01,101400.0,18.0299,18.0499,17.9699,18.0099,101400.0
2005-10-18 15:55:00,18.01,18.03,17.98,18.0,133900.0,18.0099,18.0299,17.9799,17.9999,133900.0
2005-10-19 09:30:00,18.01,18.1,17.94,18.05,10400.0,18.0099,18.0999,17.9399,18.0499,10400.0
2005-10-19 09:35:00,18.08,18.08,17.9,17.94,7800.0,18.0799,18.0799,17.8999,17.9399,7800.0
2005-10-19 09:40:00,17.97,18.0,17.97,17.99,6100.0,17.9699,17.9999,17.9699,17.9899,6100.0
2005-10-19 09:45:00,17.97,17.97,17.84,17.87,14300.0,17.9699,17.9699,17.8399,17.8699,14300.0
2005-10-19 09:50:00,17.87,18.0,17.86,18.0,27300.0,17.8699,17.9999,17.8599,17.9999,27300.0
2005-10-19 09:55:00,18.0,18.0,17.97,17.99,7500.0,17.9999,17.9999,17.9699,17.9899,7500.0
2005-10-19 10:00:00,17.98,17.99,17.93,17.94,46500.0,17.9799,17.9899,17.9299,17.9399,46500.0
2005-10-19 10:05:00,17.95,17.95,17.94,17.95,30900.0,17.9499,17.9499,17.9399,17.9499,30900.0
2005-10-19 10:10:00,17.95,17.95,17.88,17.88,24900.0,17.9499,17.9499,17.8799,17.8799,24900.0
2005-10-19 10:15:00,17.88,17.9,17.82,17.87,26500.0,17.8799,17.8999,17.8199,17.8699,26500.0
2005-10-19 10:20:00,17.87,17.89,17.84,17.89,25600.0,17.8699,17.8899,17.8399,17.8899,25600.0
2005-10-19 10:25:00,17.9,17.93,17.9,17.91,50500.0,17.8999,17.9299,17.8999,17.9099,50500.0
2005-10-19 10:30:00,17.9,17.99,17.9,17.92,66000.0,17.8999,17.9899,17.8999,17.9199,66000.0
2005-10-19 10:35:00,17.94,17.94,17.9,17.93,33900.0,17.9399,17.9399,17.8999,17.9299,33900.0
2005-10-19 10:40:00,17.92,17.97,17.9,17.93,43700.0,17.9199,17.9699,17.8999,17.9299,43700.0
2005-10-19 10:45:00,17.92,17.95,17.91,17.91,28100.0,17.9199,17.9499,17.9099,17.9099,28100.0
2005-10-19 10:50:00,17.91,17.92,17.9,17.91,24100.0,17.9099,17.9199,17.8999,17.9099,24100.0
2005-10-19 10:55:00,17.91,17.92,17.88,17.9,41000.0,17.9099,17.9199,17.8799,17.8999,41000.0
2005-10-19 11:00:00,17.9,17.9,17.89,17.9,20900.0,17.8999,17.8999,17.8899,17.8999,20900.0
2005-10-19 11:05:00,17.91,17.94,17.91,17.91,25800.0,17.9099,17.9399,17.9099,17.9099,25800.0
2005-10-19 11:10:00,17.93,17.93,17.92,17.92,21000.0,17.9299,17.9299,17.9199,17.9199,21000.0
2005-10-19 11:15:00,17.91,17.92,17.85,17.85,16100.0,17.9099,17.9199,17.8499,17.8499,16100.0
2005-10-19 11:20:00,17.85,17.9,17.82,17.87,22400.0,17.8499,17.8999,17.8199,17.8699,22400.0
2005-10-19 11:25:00,17.87,17.87,17.84,17.85,14200.0,17.8699,17.8699,17.8399,17.8499,14200.0
2005-10-19 11:30:00,17.84,17.85,17.84,17.85,9200.0,17.8399,17.8499,17.8399,17.8499,9200.0
2005-10-19 11:35:00,17.84,17.85,17.83,17.83,14000.0,17.8399,17.8499,17.8299,17.8299,14000.0
2005-10-19 11:40:00,17.83,17.84,17.82,17.83,18300.0,17.8299,17.8399,17.8199,17.8299,18300.0
2005-10-19 11:45:00,17.82,17.83,17.82,17.82,15700.0,17.8199,17.8299,17.8199,17.8199,15700.0
2005-10-19 11:50:00,17.81,17.82,17.79,17.79,25300.0,17.8099,17.8199,17.7899,17.7899,25300.0
2005-10-19 11:55:00,17.79,17.79,17.67,17.67,27100.0,17.7899,17.7899,17.6699,17.6699,27100.0
2005-10-19 12:00:00,17.75,17.75,17.65,17.71,35400.0,17.7499,17.7499,17.6499,17.7099,35400.0
2005-10-19 12:05:00,17.71,17.72,17.64,17.69,26700.0,17.7099,17.7199,17.6399,17.6899,26700.0
2005-10-19 12:10:00,17.69,17.73,17.69,17.73,25800.0,17.6899,17.7299,17.6899,17.7299,25800.0
2005-10-19 12:15:00,17.73,17.73,17.72,17.72,11200.0,17.7299,17.7299,17.7199,17.7199,11200.0
2005-10-19 12:20:00,17.72,17.79,17.72,17.77,50200.0,17.7199,17.7899,17.7199,17.7699,50200.0
2005-10-19 12:25:00,17.77,17.77,17.74,17.75,13500.0,17.7699,17.7699,17.7399,17.7499,13500.0
2005-10-19 12:30:00,17.76,17.76,17.74,17.75,10900.0,17.7599,17.7599,17.7399,17.7499,10900.0
2005-10-19 12:35:00,17.75,17.88,17.74,17.86,43600.0,17.7499,17.8799,17.7399,17.8599,43600.0
2005-10-19 12:40:00,17.85,17.92,17.85,17.92,31800.0,17.8499,17.9199,17.8499,17.9199,31800.0
2005-10-19 12:45:00,17.93,17.93,17.83,17.88,14600.0,17.9299,17.9299,17.8299,17.8799,14600.0
2005-10-19 12:50:00,17.88,18.07,17.88,18.07,26500.0,17.8799,18.0699,17.8799,18.0699,26500.0
2005-10-19 12:55:00,18.05,18.23,18.04,18.16,39100.0,18.0499,18.2299,18.0399,18.1599,39100.0
2005-10-19 13:00:00,18.16,18.22,18.14,18.2,47200.0,18.1599,18.2199,18.1399,18.1999,47200.0
2005-10-19 13:05:00,18.18,18.19,18.1,18.1,8100.0,18.1799,18.1899,18.0999,18.0999,8100.0
2005-10-19 13:10:00,18.1,18.14,18.07,18.13,20600.0,18.0999,18.1399,18.0699,18.1299,20600.0
2005-10-19 13:15:00,18.13,18.17,18.13,18.15,38700.0,18.1299,18.1699,18.1299,18.1499,38700.0
2005-10-19 13:20:00,18.15,18.16,18.14,18.14,6300.0,18.1499,18.1599,18.1399,18.1399,6300.0
2005-10-19 13:25:00,18.14,18.15,18.12,18.13,6100.0,18.1399,18.1499,18.1199,18.1299,6100.0
2005-10-19 13:30:00,18.13,18.15,18.12,18.13,23400.0,18.1299,18.1499,18.1199,18.1299,23400.0
2005-10-19 13:35:00,18.14,18.26,18.13,18.26,66500.0,18.1399,18.2599,18.1299,18.2599,66500.0
2005-10-19 13:40:00,18.26,18.3,18.25,18.27,53800.0,18.2599,18.2999,18.2499,18.2699,53800.0
2005-10-19 13:45:00,18.26,18.26,18.21,18.25,22200.0,18.2599,18.2599,18.2099,18.2499,22200.0
2005-10-19 13:50:00,18.24,18.25,18.2,18.21,9100.0,18.2399,18.2499,18.1999,18.2099,9100.0
2005-10-19 13:55:00,18.2,18.22,18.18,18.22,86100.0,18.1999,18.2199,18.1799,18.2199,86100.0
2005-10-19 14:00:00,18.22,18.26,18.22,18.25,20000.0,18.2199,18.2599,18.2199,18.2499,20000.0
2005-10-19 14:05:00,18.27,18.34,18.15,18.19,18900.0,18.2699,18.3399,18.1499,18.1899,18900.0
2005-10-19 14:10:00,18.18,18.19,18.17,18.18,9600.0,18.1799,18.1899,18.1699,18.1799,9600.0
2005-10-19 14:15:00,18.17,18.18,18.1,18.15,36700.0,18.1699,18.1799,18.0999,18.1499,36700.0
2005-10-19 14:20:00,18.15,18.18,18.15,18.17,9200.0,18.1499,18.1799,18.1499,18.1699,9200.0
2005-10-19 14:25:00,18.15,18.16,18.15,18.16,6400.0,18.1499,18.1599,18.1499,18.1599,6400.0
2005-10-19 14:30:00,18.16,18.18,18.15,18.17,11900.0,18.1599,18.1799,18.1499,18.1699,11900.0
2005-10-19 14:35:00,18.16,18.17,18.13,18.15,38400.0,18.1599,18.1699,18.1299,18.1499,38400.0
2005-10-19 14:40:00,18.16,18.16,18.13,18.15,35800.0,18.1599,18.1599,18.1299,18.1499,35800.0
2005-10-19 14:45:00,18.15,18.15,18.08,18.1,6700.0,18.1499,18.1499,18.0799,18.0999,6700.0
2005-10-19 14:50:00,18.1,18.13,18.1,18.1,11900.0,18.0999,18.1299,18.0999,18.0999,11900.0
2005-10-19 14:55:00,18.09,18.13,18.09,18.12,49600.0,18.0899,18.1299,18.0899,18.1199,49600.0
2005-10-19 15:00:00,18.11,18.12,18.08,18.1,15000.0,18.1099,18.1199,18.0799,18.0999,15000.0
2005-10-19 15:05:00,18.1,18.11,18.1,18.1,30300.0,18.0999,18.1099,18.0999,18.0999,30300.0
2005-10-19 15:10:00,18.1,18.1,18.09,18.09,13500.0,18.0999,18.0999,18.0899,18.0899,13500.0
2005-10-19 15:15:00,18.09,18.1,18.09,18.09,8400.0,18.0899,18.0999,18.0899,18.0899,8400.0
2005-10-19 15:20:00,18.09,18.1,18.09,18.1,12900.0,18.0899,18.0999,18.0899,18.0999,12900.0
2005-10-19 15:25:00,18.1,18.1,18.06,18.07,48800.0,18.0999,18.0999,18.0599,18.0699,48800.0
2005-10-19 15:30:00,18.07,18.07,18.05,18.06,15900.0,18.0699,18.0699,18.0499,18.0599,15900.0
2005-10-19 15:35:00,18.05,18.06,18.04,18.05,25300.0,18.0499,18.0599,18.0399,18.0499,25300.0
2005-10-19 15:40:00,18.05,18.08,18.04,18.06,99600.0,18.0499,18.0799,18.0399,18.0599,99600.0
2005-10-19 15:45:00,18.06,18.06,17.93,18.03,74600.0,18.0599,18.0599,17.9299,18.0299,74600.0
2005-10-19 15:50:00,18.03,18.05,18.02,18.05,193000.0,18.0299,18.0499,18.0199,18.0499,193000.0
2005-10-19 15:55:00,18.05,18.06,17.99,18.0,194200.0,18.0499,18.0599,17.9899,17.9999,194200.0
2005-10-20 09:30:00,18.63,19.35,18.63,19.05,100000.0,18.6299,19.3499,18.6299,19.0499,100000.0
2005-10-20 09:35:00,19.05,19.05,18.61,18.83,118800.0,19.0499,19.0499,18.6099,18.8299,118800.0
2005-10-20 09:40:00,18.87,19.05,18.84,18.88,104800.0,18.8699,19.0499,18.8399,18.8799,104800.0
2005-10-20 09:45:00,18.9,18.9,18.7,18.73,38200.0,18.8999,18.8999,18.6999,18.7299,38200.0
2005-10-20 09:50:00,18.72,18.78,18.67,18.75,61100.0,18.7199,18.7799,18.6699,18.7499,61100.0
2005-10-20 09:55:00,18.74,18.84,18.73,18.8,110900.0,18.7399,18.8399,18.7299,18.7999,110900.0
2005-10-20 10:00:00,18.81,19.02,18.8,18.92,77900.0,18.8099,19.0199,18.7999,18.9199,77900.0
2005-10-20 10:05:00,18.92,18.99,18.92,18.99,53000.0,18.9199,18.9899,18.9199,18.9899,53000.0
2005-10-20 10:10:00,18.98,19.05,18.98,19.04,70500.0,18.9799,19.0499,18.9799,19.0399,70500.0
2005-10-20 10:15:00,19.04,19.13,19.0,19.13,75600.0,19.0399,19.1299,18.9999,19.1299,75600.0
2005-10-20 10:20:00,19.12,19.13,19.0,19.05,27800.0,19.1199,19.1299,18.9999,19.0499,27800.0
2005-10-20 10:25:00,19.04,19.07,19.04,19.06,93000.0,19.0399,19.0699,19.0399,19.0599,93000.0
2005-10-20 10:30:00,19.07,19.07,19.04,19.05,26000.0,19.0699,19.0699,19.0399,19.0499,26000.0
2005-10-20 10:35:00,19.05,19.07,19.04,19.07,34100.0,19.0499,19.0699,19.0399,19.0699,34100.0
2005-10-20 10:40:00,19.07,19.07,19.05,19.06,70600.0,19.0699,19.0699,19.0499,19.0599,70600.0
2005-10-20 10:45:00,19.07,19.07,19.06,19.07,21900.0,19.0699,19.0699,19.0599,19.0699,21900.0
2005-10-20 10:50:00,19.07,19.18,19.07,19.15,27500.0,19.0699,19.1799,19.0699,19.1499,27500.0
2005-10-20 10:55:00,19.15,19.15,19.13,19.15,8200.0,19.1499,19.1499,19.1299,19.1499,8200.0
2005-10-20 11:00:00,19.14,19.19,19.14,19.18,19300.0,19.1399,19.1899,19.1399,19.1799,19300.0
2005-10-20 11:05:00,19.19,19.19,19.17,19.17,27200.0,19.1899,19.1899,19.1699,19.1699,27200.0
2005-10-20 11:10:00,19.17,19.17,19.12,19.16,32700.0,19.1699,19.1699,19.1199,19.1599,32700.0
2005-10-20 11:15:00,19.15,19.32,19.15,19.31,79700.0,19.1499,19.3199,19.1499,19.3099,79700.0
2005-10-20 11:20:00,19.31,19.52,19.28,19.5,99100.0,19.3099,19.5199,19.2799,19.4999,99100.0
2005-10-20 11:25:00,19.51,19.52,19.45,19.47,62900.0,19.5099,19.5199,19.4499,19.4699,62900.0
2005-10-20 11:30:00,19.47,19.47,19.39,19.39,41200.0,19.4699,19.4699,19.3899,19.3899,41200.0
2005-10-20 11:35:00,19.39,19.4,19.32,19.33,53800.0,19.3899,19.3999,19.3199,19.3299,53800.0
2005-10-20 11:40:00,19.32,19.35,19.19,19.3,64800.0,19.3199,19.3499,19.1899,19.2999,64800.0
2005-10-20 11:45:00,19.3,19.32,19.18,19.19,87600.0,19.2999,19.3199,19.1799,19.1899,87600.0
2005-10-20 11:50:00,19.21,19.25,19.18,19.2,33400.0,19.2099,19.2499,19.1799,19.1999,33400.0
2005-10-20 11:55:00,19.2,19.21,19.13,19.15,27300.0,19.1999,19.2099,19.1299,19.1499,27300.0
2005-10-20 12:00:00,19.15,19.18,19.15,19.17,35800.0,19.1499,19.1799,19.1499,19.1699,35800.0
2005-10-20 12:05:00,19.15,19.18,19.13,19.16,77500.0,19.1499,19.1799,19.1299,19.1599,77500.0
2005-10-20 12:10:00,19.16,19.16,19.13,19.15,10100.0,19.1599,19.1599,19.1299,19.1499,10100.0
2005-10-20 12:15:00,19.15,19.17,19.14,19.15,86900.0,19.1499,19.1699,19.1399,19.1499,86900.0
2005-10-20 12:20:00,19.16,19.17,19.11,19.15,49200.0,19.1599,19.1699,19.1099,19.1499,49200.0
2005-10-20 12:25:00,19.15,19.15,19.14,19.15,57500.0,19.1499,19.1499,19.1399,19.1499,57500.0
2005-10-20 12:30:00,19.15,19.16,19.14,19.15,82900.0,19.1499,19.1599,19.1399,19.1499,82900.0
2005-10-20 12:35:00,19.15,19.25,19.15,19.23,67000.0,19.1499,19.2499,19.1499,19.2299,67000.0
2005-10-20 12:40:00,19.24,19.4,19.22,19.4,39200.0,19.2399,19.3999,19.2199,19.3999,39200.0
2005-10-20 12:45:00,19.4,19.42,19.39,19.41,26200.0,19.3999,19.4199,19.3899,19.4099,26200.0
2005-10-20 12:50:00,19.41,19.41,19.4,19.4,17400.0,19.4099,19.4099,19.3999,19.3999,17400.0
2005-10-20 12:55:00,19.41,19.42,19.4,19.41,21200.0,19.4099,19.4199,19.3999,19.4099,21200.0
2005-10-20 13:00:00,19.41,19.41,19.4,19.41,5600.0,19.4099,19.4099,19.3999,19.4099,5600.0
2005-10-20 13:05:00,19.41,19.42,19.36,19.36,35600.0,19.4099,19.4199,19.3599,19.3599,35600.0
2005-10-20 13:10:00,19.36,19.37,19.35,19.36,26600.0,19.3599,19.3699,19.3499,19.3599,26600.0
2005-10-20 13:15:00,19.35,19.36,19.34,19.35,14900.0,19.3499,19.3599,19.3399,19.3499,14900.0
2005-10-20 13:20:00,19.34,19.35,19.34,19.35,6600.0,19.3399,19.3499,19.3399,19.3499,6600.0
2005-10-20 13:25:00,19.34,19.35,19.33,19.33,6600.0,19.3399,19.3499,19.3299,19.3299,6600.0
2005-10-20 13:30:00,19.33,19.33,19.29,19.31,28600.0,19.3299,19.3299,19.2899,19.3099,28600.0
2005-10-20 13:35:00,19.31,19.32,19.27,19.28,34700.0,19.3099,19.3199,19.2699,19.2799,34700.0
2005-10-20 13:40:00,19.27,19.27,19.25,19.25,22300.0,19.2699,19.2699,19.2499,19.2499,22300.0
2005-10-20 13:45:00,19.25,19.26,19.25,19.25,4800.0,19.2499,19.2599,19.2499,19.2499,4800.0
2005-10-20 13:50:00,19.25,19.26,19.25,19.26,27000.0,19.2499,19.2599,19.2499,19.2599,27000.0
2005-10-20 13:55:00,19.26,19.26,19.2,19.2,35300.0,19.2599,19.2599,19.1999,19.1999,35300.0
2005-10-20 14:00:00,19.21,19.21,19.2,19.21,34300.0,19.2099,19.2099,19.1999,19.2099,34300.0
2005-10-20 14:05:00,19.21,19.21,19.2,19.2,30600.0,19.2099,19.2099,19.1999,19.1999,30600.0
2005-10-20 14:10:00,19.2,19.21,19.19,19.2,12100.0,19.1999,19.2099,19.1899,19.1999,12100.0
2005-10-20 14:15:00,19.19,19.2,19.18,19.19,20100.0,19.1899,19.1999,19.1799,19.1899,20100.0
2005-10-20 14:20:00,19.19,19.2,19.17,19.18,77700.0,19.1899,19.1999,19.1699,19.1799,77700.0
2005-10-20 14:25:00,19.18,19.19,19.16,19.18,55600.0,19.1799,19.1899,19.1599,19.1799,55600.0
2005-10-20 14:30:00,19.18,19.22,19.17,19.21,60600.0,19.1799,19.2199,19.1699,19.2099,60600.0
2005-10-20 14:35:00,19.2,19.22,19.19,19.22,39500.0,19.1999,19.2199,19.1899,19.2199,39500.0
2005-10-20 14:40:00,19.23,19.25,19.22,19.23,19400.0,19.2299,19.2499,19.2199,19.2299,19400.0
2005-10-20 14:45:00,19.23,19.24,19.2,19.2,22000.0,19.2299,19.2399,19.1999,19.1999,22000.0
2005-10-20 14:50:00,19.2,19.2,19.19,19.19,13700.0,19.1999,19.1999,19.1899,19.1899,13700.0
2005-10-20 14:55:00,19.19,19.2,19.16,19.16,49800.0,19.1899,19.1999,19.1599,19.1599,49800.0
2005-10-20 15:00:00,19.16,19.18,19.16,19.17,32900.0,19.1599,19.1799,19.1599,19.1699,32900.0
2005-10-20 15:05:00,19.17,19.2,19.14,19.16,66600.0,19.1699,19.1999,19.1399,19.1599,66600.0
2005-10-20 15:10:00,19.16,19.21,19.13,19.2,118500.0,19.1599,19.2099,19.1299,19.1999,118500.0
2005-10-20 15:15:00,19.2,19.3,19.2,19.25,61800.0,19.1999,19.2999,19.1999,19.2499,61800.0
2005-10-20 15:20:00,19.25,19.25,19.2,19.22,71700.0,19.2499,19.2499,19.1999,19.2199,71700.0
2005-10-20 15:25:00,19.21,19.24,19.18,19.21,101800.0,19.2099,19.2399,19.1799,19.2099,101800.0
2005-10-20 15:30:00,19.22,19.36,19.2,19.35,58600.0,19.2199,19.3599,19.1999,19.3499,58600.0
2005-10-20 15:35:00,19.35,19.42,19.29,19.31,64900.0,19.3499,19.4199,19.2899,19.3099,64900.0
2005-10-20 15:40:00,19.32,19.34,19.24,19.25,62800.0,19.3199,19.3399,19.2399,19.2499,62800.0
2005-10-20 15:45:00,19.24,19.42,19.24,19.36,89500.0,19.2399,19.4199,19.2399,19.3599,89500.0
2005-10-20 15:50:00,19.36,19.41,19.23,19.29,71200.0,19.3599,19.4099,19.2299,19.2899,71200.0
2005-10-20 15:55:00,19.29,19.37,19.28,19.32,151700.0,19.2899,19.3699,19.2799,19.3199,151700.0
2005-10-21 09:30:00,19.37,19.84,19.25,19.84,65700.0,19.3699,19.8399,19.2499,19.8399,65700.0
2005-10-21 09:35:00,19.8,19.85,19.27,19.5,109600.0,19.7999,19.8499,19.2699,19.4999,109600.0
2005-10-21 09:40:00,19.51,19.66,19.46,19.61,42500.0,19.5099,19.6599,19.4599,19.6099,42500.0
2005-10-21 09:45:00,19.61,19.65,19.6,19.62,35400.0,19.6099,19.6499,19.5999,19.6199,35400.0
2005-10-21 09:50:00,19.62,19.69,19.62,19.67,20600.0,19.6199,19.6899,19.6199,19.6699,20600.0
2005-10-21 09:55:00,19.71,19.86,19.69,19.8,22300.0,19.7099,19.8599,19.6899,19.7999,22300.0
2005-10-21 10:00:00,19.8,19.85,19.7,19.76,89800.0,19.7999,19.8499,19.6999,19.7599,89800.0
2005-10-21 10:05:00,19.75,19.75,19.67,19.68,9400.0,19.7499,19.7499,19.6699,19.6799,9400.0
2005-10-21 10:10:00,19.69,19.73,19.69,19.72,17700.0,19.6899,19.7299,19.6899,19.7199,17700.0
2005-10-21 10:15:00,19.73,19.75,19.7,19.74,9700.0,19.7299,19.7499,19.6999,19.7399,9700.0
2005-10-21 10:20:00,19.75,19.77,19.73,19.76,7900.0,19.7499,19.7699,19.7299,19.7599,7900.0
2005-10-21 10:25:00,19.74,19.76,19.73,19.75,10400.0,19.7399,19.7599,19.7299,19.7499,10400.0
2005-10-21 10:30:00,19.74,19.75,19.67,19.7,45600.0,19.7399,19.7499,19.6699,19.6999,45600.0
2005-10-21 10:35:00,19.7,19.71,19.67,19.71,25800.0,19.6999,19.7099,19.6699,19.7099,25800.0
2005-10-21 10:40:00,19.72,19.73,19.71,19.71,17700.0,19.7199,19.7299,19.7099,19.7099,17700.0
2005-10-21 10:45:00,19.71,19.75,19.68,19.74,25900.0,19.7099,19.7499,19.6799,19.7399,25900.0
2005-10-21 10:50:00,19.74,19.74,19.62,19.63,31800.0,19.7399,19.7399,19.6199,19.6299,31800.0
2005-10-21 10:55:00,19.64,19.7,19.6,19.67,25100.0,19.6399,19.6999,19.5999,19.6699,25100.0
2005-10-21 11:00:00,19.69,19.76,19.69,19.71,31600.0,19.6899,19.7599,19.6899,19.7099,31600.0
2005-10-21 11:05:00,19.71,19.72,19.68,19.7,9000.0,19.7099,19.7199,19.6799,19.6999,9000.0
2005-10-21 11:10:00,19.7,19.79,19.7,19.74,23200.0,19.6999,19.7899,19.6999,19.7399,23200.0
2005-10-21 11:15:00,19.74,19.74,19.7,19.71,113500.0,19.7399,19.7399,19.6999,19.7099,113500.0
2005-10-21 11:20:00,19.7,19.71,19.69,19.71,12200.0,19.6999,19.7099,19.6899,19.7099,12200.0
2005-10-21 11:25:00,19.72,19.76,19.71,19.76,16400.0,19.7199,19.7599,19.7099,19.7599,16400.0
2005-10-21 11:30:00,19.76,19.78,19.7,19.7,28300.0,19.7599,19.7799,19.6999,19.6999,28300.0
2005-10-21 11:35:00,19.7,19.71,19.69,19.69,8800.0,19.6999,19.7099,19.6899,19.6899,8800.0
2005-10-21 11:40:00,19.69,19.7,19.62,19.7,10500.0,19.6899,19.6999,19.6199,19.6999,10500.0
2005-10-21 11:45:00,19.69,19.69,19.62,19.63,5400.0,19.6899,19.6899,19.6199,19.6299,5400.0
2005-10-21 11:50:00,19.64,19.7,19.64,19.7,5700.0,19.6399,19.6999,19.6399,19.6999,5700.0
2005-10-21 11:55:00,19.71,19.74,19.71,19.71,7700.0,19.7099,19.7399,19.7099,19.7099,7700.0
2005-10-21 12:00:00,19.71,19.73,19.68,19.69,15300.0,19.7099,19.7299,19.6799,19.6899,15300.0
2005-10-21 12:05:00,19.69,19.69,19.65,19.65,6900.0,19.6899,19.6899,19.6499,19.6499,6900.0
2005-10-21 12:10:00,19.65,19.71,19.65,19.71,4900.0,19.6499,19.7099,19.6499,19.7099,4900.0
2005-10-21 12:15:00,19.72,19.72,19.66,19.69,91700.0,19.7199,19.7199,19.6599,19.6899,91700.0
2005-10-21 12:20:00,19.69,19.71,19.63,19.63,18600.0,19.6899,19.7099,19.6299,19.6299,18600.0
2005-10-21 12:25:00,19.63,19.66,19.63,19.66,5500.0,19.6299,19.6599,19.6299,19.6599,5500.0
2005-10-21 12:30:00,19.67,19.68,19.67,19.67,2800.0,19.6699,19.6799,19.6699,19.6699,2800.0
2005-10-21 12:35:00,19.68,19.68,19.67,19.67,3000.0,19.6799,19.6799,19.6699,19.6699,3000.0
2005-10-21 12:40:00,19.67,19.7,19.67,19.7,10100.0,19.6699,19.6999,19.6699,19.6999,10100.0
2005-10-21 12:45:00,19.71,19.73,19.71,19.72,3100.0,19.7099,19.7299,19.7099,19.7199,3100.0
2005-10-21 12:50:00,19.73,19.8,19.73,19.79,8400.0,19.7299,19.7999,19.7299,19.7899,8400.0
2005-10-21 12:55:00,19.79,19.91,19.79,19.84,31900.0,19.7899,19.9099,19.7899,19.8399,31900.0
2005-10-21 13:00:00,19.86,19.92,19.86,19.88,10200.0,19.8599,19.9199,19.8599,19.8799,10200.0
2005-10-21 13:05:00,19.88,19.92,19.85,19.89,32500.0,19.8799,19.9199,19.8499,19.8899,32500.0
2005-10-21 13:10:00,19.88,19.89,19.84,19.86,18900.0,19.8799,19.8899,19.8399,19.8599,18900.0
2005-10-21 13:15:00,19.86,19.87,19.85,19.85,12800.0,19.8599,19.8699,19.8499,19.8499,12800.0
2005-10-21 13:20:00,19.86,19.88,19.84,19.87,24500.0,19.8599,19.8799,19.8399,19.8699,24500.0
2005-10-21 13:25:00,19.87,19.88,19.87,19.88,8500.0,19.8699,19.8799,19.8699,19.8799,8500.0
2005-10-21 13:30:00,19.88,19.98,19.88,19.97,37100.0,19.8799,19.9799,19.8799,19.9699,37100.0
2005-10-21 13:35:00,19.96,19.96,19.92,19.92,15400.0,19.9599,19.9599,19.9199,19.9199,15400.0
2005-10-21 13:40:00,19.91,19.97,19.91,19.94,9700.0,19.9099,19.9699,19.9099,19.9399,9700.0
2005-10-21 13:45:00,19.95,19.96,19.93,19.96,24300.0,19.9499,19.9599,19.9299,19.9599,24300.0
2005-10-21 13:50:00,19.97,19.97,19.94,19.97,19200.0,19.9699,19.9699,19.9399,19.9699,19200.0
2005-10-21 13:55:00,19.97,19.98,19.91,19.97,72100.0,19.9699,19.9799,19.9099,19.9699,72100.0
2005-10-21 14:00:00,19.97,19.98,19.96,19.97,59300.0,19.9699,19.9799,19.9599,19.9699,59300.0
2005-10-21 14:05:00,19.97,20.0,19.97,19.98,77800.0,19.9699,19.9999,19.9699,19.9799,77800.0
2005-10-21 14:10:00,19.98,20.01,19.97,20.0,50000.0,19.9799,20.0099,19.9699,19.9999,50000.0
2005-10-21 14:15:00,20.0,20.02,19.95,19.99,37400.0,19.9999,20.0199,19.9499,19.9899,37400.0
2005-10-21 14:20:00,19.99,20.0,19.94,19.96,46000.0,19.9899,19.9999,19.9399,19.9599,46000.0
2005-10-21 14:25:00,19.95,19.98,19.91,19.98,23800.0,19.9499,19.9799,19.9099,19.9799,23800.0
2005-10-21 14:30:00,19.97,20.0,19.97,20.0,17300.0,19.9699,19.9999,19.9699,19.9999,17300.0
2005-10-21 14:35:00,20.0,20.05,20.0,20.01,21600.0,19.9999,20.0499,19.9999,20.0099,21600.0
2005-10-21 14:40:00,20.01,20.1,20.01,20.07,42100.0,20.0099,20.0999,20.0099,20.0699,42100.0
2005-10-21 14:45:00,20.08,20.08,20.0,20.01,27700.0,20.0799,20.0799,19.9999,20.0099,27700.0
2005-10-21 14:50:00,20.01,20.1,19.99,20.05,41300.0,20.0099,20.0999,19.9899,20.0499,41300.0
2005-10-21 14:55:00,20.1,20.1,20.0,20.06,41800.0,20.0999,20.0999,19.9999,20.0599,41800.0
2005-10-21 15:00:00,20.06,20.07,20.01,20.01,21300.0,20.0599,20.0699,20.0099,20.0099,21300.0
2005-10-21 15:05:00,20.01,20.03,20.0,20.02,27100.0,20.0099,20.0299,19.9999,20.0199,27100.0
2005-10-21 15:10:00,20.02,20.05,20.02,20.05,23900.0,20.0199,20.0499,20.0199,20.0499,23900.0
2005-10-21 15:15:00,20.05,20.09,19.98,20.01,41400.0,20.0499,20.0899,19.9799,20.0099,41400.0
2005-10-21 15:20:00,20.01,20.01,19.99,20.0,50200.0,20.0099,20.0099,19.9899,19.9999,50200.0
2005-10-21 15:25:00,19.99,20.05,19.99,20.04,29100.0,19.9899,20.0499,19.9899,20.0399,29100.0
2005-10-21 15:30:00,20.04,20.1,20.04,20.08,56500.0,20.0399,20.0999,20.0399,20.0799,56500.0
2005-10-21 15:35:00,20.08,20.1,20.08,20.09,47900.0,20.0799,20.0999,20.0799,20.0899,47900.0
2005-10-21 15:40:00,20.09,20.1,19.99,20.0,69100.0,20.0899,20.0999,19.9899,19.9999,69100.0
2005-10-21 15:45:00,20.0,20.08,19.99,20.01,96200.0,19.9999,20.0799,19.9899,20.0099,96200.0
2005-10-21 15:50:00,20.02,20.09,20.0,20.05,91900.0,20.0199,20.0899,19.9999,20.0499,91900.0
2005-10-21 15:55:00,20.06,20.1,20.01,20.08,106700.0,20.0599,20.0999,20.0099,20.0799,106700.0
2005-10-24 09:30:00,20.24,20.29,20.12,20.26,57300.0,20.2399,20.2899,20.1199,20.2599,57300.0
2005-10-24 09:35:00,20.26,20.28,20.14,20.15,37100.0,20.2599,20.2799,20.1399,20.1499,37100.0
2005-10-24 09:40:00,20.15,20.21,20.1,20.1,30400.0,20.1499,20.2099,20.0999,20.0999,30400.0
2005-10-24 09:45:00,20.1,20.17,20.05,20.05,54800.0,20.0999,20.1699,20.0499,20.0499,54800.0
2005-10-24 09:50:00,20.07,20.3,19.99,20.15,48200.0,20.0699,20.2999,19.9899,20.1499,48200.0
2005-10-24 09:55:00,20.15,20.34,20.13,20.3,26000.0,20.1499,20.3399,20.1299,20.2999,26000.0
2005-10-24 10:00:00,20.35,20.35,20.24,20.32,20100.0,20.3499,20.3499,20.2399,20.3199,20100.0
2005-10-24 10:05:00,20.32,20.34,20.25,20.25,14300.0,20.3199,20.3399,20.2499,20.2499,14300.0
2005-10-24 10:10:00,20.25,20.25,20.18,20.19,25400.0,20.2499,20.2499,20.1799,20.1899,25400.0
2005-10-24 10:15:00,20.19,20.21,20.14,20.16,29400.0,20.1899,20.2099,20.1399,20.1599,29400.0
2005-10-24 10:20:00,20.18,20.2,20.14,20.16,25900.0,20.1799,20.1999,20.1399,20.1599,25900.0
2005-10-24 10:25:00,20.17,20.21,20.16,20.18,9900.0,20.1699,20.2099,20.1599,20.1799,9900.0
2005-10-24 10:30:00,20.18,20.28,20.17,20.26,10800.0,20.1799,20.2799,20.1699,20.2599,10800.0
2005-10-24 10:35:00,20.28,20.3,20.2,20.27,17200.0,20.2799,20.2999,20.1999,20.2699,17200.0
2005-10-24 10:40:00,20.28,20.32,20.27,20.31,18600.0,20.2799,20.3199,20.2699,20.3099,18600.0
2005-10-24 10:45:00,20.31,20.44,20.3,20.44,36400.0,20.3099,20.4399,20.2999,20.4399,36400.0
2005-10-24 10:50:00,20.45,20.45,20.39,20.41,40000.0,20.4499,20.4499,20.3899,20.4099,40000.0
2005-10-24 10:55:00,20.39,20.53,20.39,20.44,24500.0,20.3899,20.5299,20.3899,20.4399,24500.0
2005-10-24 11:00:00,20.44,20.54,20.43,20.51,43600.0,20.4399,20.5399,20.4299,20.5099,43600.0
2005-10-24 11:05:00,20.5,20.51,20.3,20.4,74800.0,20.4999,20.5099,20.2999,20.3999,74800.0
2005-10-24 11:10:00,20.43,20.61,20.3,20.57,77300.0,20.4299,20.6099,20.2999,20.5699,77300.0
2005-10-24 11:15:00,20.59,20.67,20.53,20.67,26700.0,20.5899,20.6699,20.5299,20.6699,26700.0
2005-10-24 11:20:00,20.65,20.76,20.65,20.7,46600.0,20.6499,20.7599,20.6499,20.6999,46600.0
2005-10-24 11:25:00,20.7,21.12,20.7,21.07,66300.0,20.6999,21.1199,20.6999,21.0699,66300.0
2005-10-24 11:30:00,21.07,21.07,20.65,20.67,98000.0,21.0699,21.0699,20.6499,20.6699,98000.0
2005-10-24 11:35:00,20.65,20.75,20.65,20.67,32200.0,20.6499,20.7499,20.6499,20.6699,32200.0
2005-10-24 11:40:00,20.7,20.74,20.67,20.69,24000.0,20.6999,20.7399,20.6699,20.6899,24000.0
2005-10-24 11:45:00,20.69,20.78,20.67,20.77,21000.0,20.6899,20.7799,20.6699,20.7699,21000.0
2005-10-24 11:50:00,20.77,20.85,20.77,20.84,24300.0,20.7699,20.8499,20.7699,20.8399,24300.0
2005-10-24 11:55:00,20.84,20.84,20.8,20.81,25200.0,20.8399,20.8399,20.7999,20.8099,25200.0
2005-10-24 12:00:00,20.8,20.82,20.8,20.81,27800.0,20.7999,20.8199,20.7999,20.8099,27800.0
2005-10-24 12:05:00,20.8,20.83,20.8,20.81,39800.0,20.7999,20.8299,20.7999,20.8099,39800.0
2005-10-24 12:10:00,20.82,20.86,20.82,20.85,40100.0,20.8199,20.8599,20.8199,20.8499,40100.0
2005-10-24 12:15:00,20.85,20.89,20.85,20.88,20700.0,20.8499,20.8899,20.8499,20.8799,20700.0
2005-10-24 12:20:00,20.88,20.9,20.85,20.85,14500.0,20.8799,20.8999,20.8499,20.8499,14500.0
2005-10-24 12:25:00,20.85,20.95,20.85,20.93,34000.0,20.8499,20.9499,20.8499,20.9299,34000.0
2005-10-24 12:30:00,20.94,20.98,20.87,20.9,51900.0,20.9399,20.9799,20.8699,20.8999,51900.0
2005-10-24 12:35:00,20.91,20.96,20.9,20.95,41900.0,20.9099,20.9599,20.8999,20.9499,41900.0
2005-10-24 12:40:00,20.95,20.96,20.95,20.96,16500.0,20.9499,20.9599,20.9499,20.9599,16500.0
2005-10-24 12:45:00,20.95,20.98,20.94,20.96,28100.0,20.9499,20.9799,20.9399,20.9599,28100.0
2005-10-24 12:50:00,20.95,20.99,20.95,20.95,30400.0,20.9499,20.9899,20.9499,20.9499,30400.0
2005-10-24 12:55:00,20.96,21.08,20.95,21.0,54400.0,20.9599,21.0799,20.9499,20.9999,54400.0
2005-10-24 13:00:00,21.0,21.05,20.95,21.04,25700.0,20.9999,21.0499,20.9499,21.0399,25700.0
2005-10-24 13:05:00,21.04,21.04,21.03,21.04,13500.0,21.0399,21.0399,21.0299,21.0399,13500.0
2005-10-24 13:10:00,21.04,21.06,21.02,21.05,20200.0,21.0399,21.0599,21.0199,21.0499,20200.0
2005-10-24 13:15:00,21.0,21.07,21.0,21.07,17500.0,20.9999,21.0699,20.9999,21.0699,17500.0
2005-10-24 13:20:00,21.07,21.07,21.04,21.07,19300.0,21.0699,21.0699,21.0399,21.0699,19300.0
2005-10-24 13:25:00,21.06,21.08,21.06,21.07,13400.0,21.0599,21.0799,21.0599,21.0699,13400.0
2005-10-24 13:30:00,21.07,21.14,21.06,21.13,33100.0,21.0699,21.1399,21.0599,21.1299,33100.0
2005-10-24 13:35:00,21.14,21.31,21.04,21.24,78500.0,21.1399,21.3099,21.0399,21.2399,78500.0
2005-10-24 13:40:00,21.23,21.34,21.23,21.34,36200.0,21.2299,21.3399,21.2299,21.3399,36200.0
2005-10-24 13:45:00,21.34,21.37,21.28,21.31,70500.0,21.3399,21.3699,21.2799,21.3099,70500.0
2005-10-24 13:50:00,21.31,21.43,21.28,21.34,60000.0,21.3099,21.4299,21.2799,21.3399,60000.0
2005-10-24 13:55:00,21.35,21.52,21.35,21.51,69800.0,21.3499,21.5199,21.3499,21.5099,69800.0
2005-10-24 14:00:00,21.51,21.52,21.35,21.36,39300.0,21.5099,21.5199,21.3499,21.3599,39300.0
2005-10-24 14:05:00,21.35,21.37,21.24,21.26,31900.0,21.3499,21.3699,21.2399,21.2599,31900.0
2005-10-24 14:10:00,21.26,21.27,21.14,21.14,17400.0,21.2599,21.2699,21.1399,21.1399,17400.0
2005-10-24 14:15:00,21.15,21.18,21.12,21.13,29100.0,21.1499,21.1799,21.1199,21.1299,29100.0
2005-10-24 14:20:00,21.13,21.13,21.08,21.12,13000.0,21.1299,21.1299,21.0799,21.1199,13000.0
2005-10-24 14:25:00,21.11,21.12,21.0,21.01,24100.0,21.1099,21.1199,20.9999,21.0099,24100.0
2005-10-24 14:30:00,21.01,21.03,21.0,21.0,62900.0,21.0099,21.0299,20.9999,20.9999,62900.0
2005-10-24 14:35:00,21.0,21.04,21.0,21.02,12700.0,20.9999,21.0399,20.9999,21.0199,12700.0
2005-10-24 14:40:00,21.03,21.03,21.0,21.01,21500.0,21.0299,21.0299,20.9999,21.0099,21500.0
2005-10-24 14:45:00,21.01,21.01,21.0,21.01,19300.0,21.0099,21.0099,20.9999,21.0099,19300.0
2005-10-24 14:50:00,21.01,21.01,20.88,20.94,70200.0,21.0099,21.0099,20.8799,20.9399,70200.0
2005-10-24 14:55:00,20.94,20.96,20.84,20.9,88100.0,20.9399,20.9599,20.8399,20.8999,88100.0
2005-10-24 15:00:00,20.89,20.95,20.85,20.95,39600.0,20.8899,20.9499,20.8499,20.9499,39600.0
2005-10-24 15:05:00,20.93,20.96,20.91,20.95,71500.0,20.9299,20.9599,20.9099,20.9499,71500.0
2005-10-24 15:10:00,20.95,21.04,20.94,21.0,83900.0,20.9499,21.0399,20.9399,20.9999,83900.0
2005-10-24 15:15:00,20.99,21.0,20.97,20.97,37600.0,20.9899,20.9999,20.9699,20.9699,37600.0
2005-10-24 15:20:00,20.97,20.98,20.93,20.93,39300.0,20.9699,20.9799,20.9299,20.9299,39300.0
2005-10-24 15:25:00,20.93,20.94,20.92,20.92,28500.0,20.9299,20.9399,20.9199,20.9199,28500.0
2005-10-24 15:30:00,20.92,20.92,20.86,20.92,68200.0,20.9199,20.9199,20.8599,20.9199,68200.0
2005-10-24 15:35:00,20.93,21.05,20.91,21.02,167200.0,20.9299,21.0499,20.9099,21.0199,167200.0
2005-10-24 15:40:00,21.01,21.17,21.01,21.17,92500.0,21.0099,21.1699,21.0099,21.1699,92500.0
2005-10-24 15:45:00,21.16,21.28,21.08,21.14,92200.0,21.1599,21.2799,21.0799,21.1399,92200.0
2005-10-24 15:50:00,21.14,21.16,21.11,21.15,98900.0,21.1399,21.1599,21.1099,21.1499,98900.0
2005-10-24 15:55:00,21.15,21.26,21.14,21.15,180700.0,21.1499,21.2599,21.1399,21.1499,180700.0
2005-10-25 09:30:00,21.03,21.22,21.03,21.05,16000.0,21.0299,21.2199,21.0299,21.0499,16000.0
2005-10-25 09:35:00,21.05,21.05,20.98,20.98,4000.0,21.0499,21.0499,20.9799,20.9799,4000.0
2005-10-25 09:40:00,20.99,21.0,20.93,20.97,33000.0,20.9899,20.9999,20.9299,20.9699,33000.0
2005-10-25 09:45:00,20.97,20.97,20.82,20.87,23400.0,20.9699,20.9699,20.8199,20.8699,23400.0
2005-10-25 09:50:00,20.85,20.98,20.85,20.98,18800.0,20.8499,20.9799,20.8499,20.9799,18800.0
2005-10-25 09:55:00,20.99,21.0,20.96,20.98,8100.0,20.9899,20.9999,20.9599,20.9799,8100.0
2005-10-25 10:00:00,20.98,21.05,20.92,20.99,16100.0,20.9799,21.0499,20.9199,20.9899,16100.0
2005-10-25 10:05:00,20.98,21.02,20.98,21.02,12200.0,20.9799,21.0199,20.9799,21.0199,12200.0
2005-10-25 10:10:00,21.02,21.04,20.95,21.04,13800.0,21.0199,21.0399,20.9499,21.0399,13800.0
2005-10-25 10:15:00,21.03,21.12,21.03,21.08,13900.0,21.0299,21.1199,21.0299,21.0799,13900.0
2005-10-25 10:20:00,21.07,21.98,20.98,21.16,28700.0,21.0699,21.9799,20.9799,21.1599,28700.0
2005-10-25 10:25:00,21.16,21.17,21.1,21.12,27300.0,21.1599,21.1699,21.0999,21.1199,27300.0
2005-10-25 10:30:00,21.12,21.12,21.02,21.02,12600.0,21.1199,21.1199,21.0199,21.0199,12600.0
2005-10-25 10:35:00,21.02,21.06,21.02,21.04,6100.0,21.0199,21.0599,21.0199,21.0399,6100.0
2005-10-25 10:40:00,21.03,21.03,21.01,21.01,1700.0,21.0299,21.0299,21.0099,21.0099,1700.0
2005-10-25 10:45:00,21.02,21.02,21.0,21.0,16300.0,21.0199,21.0199,20.9999,20.9999,16300.0
2005-10-25 10:50:00,21.0,21.01,21.0,21.0,9500.0,20.9999,21.0099,20.9999,20.9999,9500.0
2005-10-25 10:55:00,21.0,21.0,21.0,21.0,8700.0,20.9999,20.9999,20.9999,20.9999,8700.0
2005-10-25 11:00:00,21.0,21.04,21.0,21.0,16000.0,20.9999,21.0399,20.9999,20.9999,16000.0
2005-10-25 11:05:00,21.0,21.0,20.94,20.97,22400.0,20.9999,20.9999,20.9399,20.9699,22400.0
2005-10-25 11:10:00,20.98,21.03,20.98,21.03,21700.0,20.9799,21.0299,20.9799,21.0299,21700.0
2005-10-25 11:15:00,21.01,21.01,20.98,20.98,12700.0,21.0099,21.0099,20.9799,20.9799,12700.0
2005-10-25 11:20:00,20.98,20.99,20.96,20.96,6500.0,20.9799,20.9899,20.9599,20.9599,6500.0
2005-10-25 11:25:00,20.96,20.96,20.93,20.95,19800.0,20.9599,20.9599,20.9299,20.9499,19800.0
2005-10-25 11:30:00,20.97,20.99,20.96,20.96,7500.0,20.9699,20.9899,20.9599,20.9599,7500.0
2005-10-25 11:35:00,20.95,21.01,20.89,21.01,21100.0,20.9499,21.0099,20.8899,21.0099,21100.0
2005-10-25 11:40:00,21.02,21.02,20.96,20.96,4600.0,21.0199,21.0199,20.9599,20.9599,4600.0
2005-10-25 11:45:00,20.96,20.96,20.89,20.91,4800.0,20.9599,20.9599,20.8899,20.9099,4800.0
2005-10-25 11:50:00,20.9,20.91,20.9,20.9,8900.0,20.8999,20.9099,20.8999,20.8999,8900.0
2005-10-25 11:55:00,20.9,20.95,20.9,20.92,5000.0,20.8999,20.9499,20.8999,20.9199,5000.0
2005-10-25 12:00:00,20.92,20.97,20.92,20.97,6100.0,20.9199,20.9699,20.9199,20.9699,6100.0
2005-10-25 12:05:00,20.97,20.97,20.91,20.93,11600.0,20.9699,20.9699,20.9099,20.9299,11600.0
2005-10-25 12:10:00,20.93,20.99,20.93,20.99,13400.0,20.9299,20.9899,20.9299,20.9899,13400.0
2005-10-25 12:15:00,20.99,20.99,20.95,20.96,9100.0,20.9899,20.9899,20.9499,20.9599,9100.0
2005-10-25 12:20:00,20.96,20.97,20.96,20.96,6400.0,20.9599,20.9699,20.9599,20.9599,6400.0
2005-10-25 12:25:00,20.96,20.97,20.96,20.96,9100.0,20.9599,20.9699,20.9599,20.9599,9100.0
2005-10-25 12:30:00,20.96,20.97,20.95,20.95,9100.0,20.9599,20.9699,20.9499,20.9499,9100.0
2005-10-25 12:35:00,20.92,20.94,20.92,20.94,13800.0,20.9199,20.9399,20.9199,20.9399,13800.0
2005-10-25 12:40:00,20.94,20.94,20.93,20.94,5500.0,20.9399,20.9399,20.9299,20.9399,5500.0
2005-10-25 12:45:00,20.94,20.96,20.94,20.96,12700.0,20.9399,20.9599,20.9399,20.9599,12700.0
2005-10-25 12:50:00,20.96,20.96,20.95,20.96,10300.0,20.9599,20.9599,20.9499,20.9599,10300.0
2005-10-25 12:55:00,20.95,20.97,20.95,20.97,2500.0,20.9499,20.9699,20.9499,20.9699,2500.0
2005-10-25 13:00:00,20.96,20.97,20.93,20.94,15000.0,20.9599,20.9699,20.9299,20.9399,15000.0
2005-10-25 13:05:00,20.94,20.94,20.88,20.88,8000.0,20.9399,20.9399,20.8799,20.8799,8000.0
2005-10-25 13:10:00,20.87,20.87,20.83,20.86,5500.0,20.8699,20.8699,20.8299,20.8599,5500.0
2005-10-25 13:15:00,20.85,20.86,20.85,20.85,3800.0,20.8499,20.8599,20.8499,20.8499,3800.0
2005-10-25 13:20:00,20.85,20.91,20.85,20.91,10900.0,20.8499,20.9099,20.8499,20.9099,10900.0
2005-10-25 13:25:00,20.91,20.97,20.85,20.95,18000.0,20.9099,20.9699,20.8499,20.9499,18000.0
2005-10-25 13:30:00,20.95,20.96,20.93,20.93,11300.0,20.9499,20.9599,20.9299,20.9299,11300.0
2005-10-25 13:35:00,20.93,20.93,20.91,20.91,3100.0,20.9299,20.9299,20.9099,20.9099,3100.0
2005-10-25 13:40:00,20.91,20.91,20.87,20.89,19700.0,20.9099,20.9099,20.8699,20.8899,19700.0
2005-10-25 13:45:00,20.89,20.89,20.88,20.88,12800.0,20.8899,20.8899,20.8799,20.8799,12800.0
2005-10-25 13:50:00,20.88,20.88,20.83,20.84,23100.0,20.8799,20.8799,20.8299,20.8399,23100.0
2005-10-25 13:55:00,20.82,20.83,20.81,20.82,8100.0,20.8199,20.8299,20.8099,20.8199,8100.0
2005-10-25 14:00:00,20.83,20.85,20.82,20.84,11500.0,20.8299,20.8499,20.8199,20.8399,11500.0
2005-10-25 14:05:00,20.83,20.84,20.83,20.83,6600.0,20.8299,20.8399,20.8299,20.8299,6600.0
2005-10-25 14:10:00,20.84,20.86,20.83,20.83,10100.0,20.8399,20.8599,20.8299,20.8299,10100.0
2005-10-25 14:15:00,20.83,20.9,20.83,20.87,26700.0,20.8299,20.8999,20.8299,20.8699,26700.0
2005-10-25 14:20:00,20.87,20.87,20.85,20.86,25800.0,20.8699,20.8699,20.8499,20.8599,25800.0
2005-10-25 14:25:00,20.85,20.92,20.82,20.92,41700.0,20.8499,20.9199,20.8199,20.9199,41700.0
2005-10-25 14:30:00,20.92,20.94,20.88,20.9,48200.0,20.9199,20.9399,20.8799,20.8999,48200.0
2005-10-25 14:35:00,20.91,20.95,20.9,20.95,31300.0,20.9099,20.9499,20.8999,20.9499,31300.0
2005-10-25 14:40:00,20.94,21.02,20.94,21.02,28200.0,20.9399,21.0199,20.9399,21.0199,28200.0
2005-10-25 14:45:00,21.03,21.04,20.98,20.98,36600.0,21.0299,21.0399,20.9799,20.9799,36600.0
2005-10-25 14:50:00,20.98,20.99,20.97,20.97,24000.0,20.9799,20.9899,20.9699,20.9699,24000.0
2005-10-25 14:55:00,20.98,20.98,20.92,20.92,26700.0,20.9799,20.9799,20.9199,20.9199,26700.0
2005-10-25 15:00:00,20.92,20.92,20.78,20.8,27600.0,20.9199,20.9199,20.7799,20.7999,27600.0
2005-10-25 15:05:00,20.79,20.8,20.65,20.65,44500.0,20.7899,20.7999,20.6499,20.6499,44500.0
2005-10-25 15:10:00,20.65,20.7,20.6,20.64,36100.0,20.6499,20.6999,20.5999,20.6399,36100.0
2005-10-25 15:15:00,20.64,20.65,20.53,20.6,49600.0,20.6399,20.6499,20.5299,20.5999,49600.0
2005-10-25 15:20:00,20.6,20.69,20.6,20.67,28900.0,20.5999,20.6899,20.5999,20.6699,28900.0
2005-10-25 15:25:00,20.66,20.67,20.63,20.65,14700.0,20.6599,20.6699,20.6299,20.6499,14700.0
2005-10-25 15:30:00,20.65,20.68,20.62,20.65,25500.0,20.6499,20.6799,20.6199,20.6499,25500.0
2005-10-25 15:35:00,20.65,20.69,20.65,20.69,16600.0,20.6499,20.6899,20.6499,20.6899,16600.0
2005-10-25 15:40:00,20.69,20.73,20.68,20.73,23900.0,20.6899,20.7299,20.6799,20.7299,23900.0
2005-10-25 15:45:00,20.73,20.76,20.73,20.74,43000.0,20.7299,20.7599,20.7299,20.7399,43000.0
2005-10-25 15:50:00,20.74,20.75,20.69,20.69,45300.0,20.7399,20.7499,20.6899,20.6899,45300.0
2005-10-25 15:55:00,20.69,20.7,20.65,20.66,56300.0,20.6899,20.6999,20.6499,20.6599,56300.0
2005-10-26 09:30:00,20.67,20.72,20.59,20.66,25100.0,20.6699,20.7199,20.5899,20.6599,25100.0
2005-10-26 09:35:00,20.69,20.69,20.56,20.58,5500.0,20.6899,20.6899,20.5599,20.5799,5500.0
2005-10-26 09:40:00,20.58,20.58,20.54,20.57,10200.0,20.5799,20.5799,20.5399,20.5699,10200.0
2005-10-26 09:45:00,20.55,20.56,20.44,20.44,13700.0,20.5499,20.5599,20.4399,20.4399,13700.0
2005-10-26 09:50:00,20.47,20.49,20.44,20.49,16600.0,20.4699,20.4899,20.4399,20.4899,16600.0
2005-10-26 09:55:00,20.49,20.49,20.43,20.43,11900.0,20.4899,20.4899,20.4299,20.4299,11900.0
2005-10-26 10:00:00,20.44,20.44,20.35,20.43,26000.0,20.4399,20.4399,20.3499,20.4299,26000.0
2005-10-26 10:05:00,20.44,20.5,20.42,20.48,14100.0,20.4399,20.4999,20.4199,20.4799,14100.0
2005-10-26 10:10:00,20.48,20.5,20.46,20.48,7200.0,20.4799,20.4999,20.4599,20.4799,7200.0
2005-10-26 10:15:00,20.47,20.47,20.36,20.39,16200.0,20.4699,20.4699,20.3599,20.3899,16200.0
2005-10-26 10:20:00,20.37,20.39,20.34,20.35,9200.0,20.3699,20.3899,20.3399,20.3499,9200.0
2005-10-26 10:25:00,20.35,20.35,20.1,20.1,19300.0,20.3499,20.3499,20.0999,20.0999,19300.0
2005-10-26 10:30:00,20.1,20.29,20.09,20.28,24700.0,20.0999,20.2899,20.0899,20.2799,24700.0
2005-10-26 10:35:00,20.28,20.31,20.25,20.31,13300.0,20.2799,20.3099,20.2499,20.3099,13300.0
2005-10-26 10:40:00,20.3,20.3,20.27,20.28,6300.0,20.2999,20.2999,20.2699,20.2799,6300.0
2005-10-26 10:45:00,20.27,20.3,20.25,20.26,9500.0,20.2699,20.2999,20.2499,20.2599,9500.0
2005-10-26 10:50:00,20.26,20.33,20.26,20.33,14700.0,20.2599,20.3299,20.2599,20.3299,14700.0
2005-10-26 10:55:00,20.35,20.36,20.26,20.26,8000.0,20.3499,20.3599,20.2599,20.2599,8000.0
2005-10-26 11:00:00,20.27,20.3,20.27,20.3,5300.0,20.2699,20.2999,20.2699,20.2999,5300.0
2005-10-26 11:05:00,20.3,20.36,20.3,20.36,1900.0,20.2999,20.3599,20.2999,20.3599,1900.0
2005-10-26 11:10:00,20.34,20.35,20.34,20.35,6500.0,20.3399,20.3499,20.3399,20.3499,6500.0
2005-10-26 11:15:00,20.34,20.42,20.33,20.4,26700.0,20.3399,20.4199,20.3299,20.3999,26700.0
2005-10-26 11:20:00,20.41,20.43,20.41,20.43,5900.0,20.4099,20.4299,20.4099,20.4299,5900.0
2005-10-26 11:25:00,20.44,20.52,20.44,20.52,14700.0,20.4399,20.5199,20.4399,20.5199,14700.0
2005-10-26 11:30:00,20.53,20.53,20.46,20.46,3500.0,20.5299,20.5299,20.4599,20.4599,3500.0
2005-10-26 11:35:00,20.5,20.5,20.45,20.45,1800.0,20.4999,20.4999,20.4499,20.4499,1800.0
2005-10-26 11:40:00,20.47,20.47,20.43,20.43,6800.0,20.4699,20.4699,20.4299,20.4299,6800.0
2005-10-26 11:45:00,20.39,20.45,20.39,20.45,2100.0,20.3899,20.4499,20.3899,20.4499,2100.0
2005-10-26 11:50:00,20.42,20.42,20.38,20.4,6900.0,20.4199,20.4199,20.3799,20.3999,6900.0
2005-10-26 11:55:00,20.41,20.47,20.41,20.44,7100.0,20.4099,20.4699,20.4099,20.4399,7100.0
2005-10-26 12:00:00,20.44,20.49,20.42,20.42,104500.0,20.4399,20.4899,20.4199,20.4199,104500.0
2005-10-26 12:05:00,20.42,20.42,20.36,20.38,42100.0,20.4199,20.4199,20.3599,20.3799,42100.0
2005-10-26 12:10:00,20.38,20.41,20.38,20.39,19100.0,20.3799,20.4099,20.3799,20.3899,19100.0
2005-10-26 12:15:00,20.39,20.43,20.38,20.38,13800.0,20.3899,20.4299,20.3799,20.3799,13800.0
2005-10-26 12:20:00,20.38,20.43,20.38,20.4,119700.0,20.3799,20.4299,20.3799,20.3999,119700.0
2005-10-26 12:25:00,20.4,20.42,20.36,20.36,15200.0,20.3999,20.4199,20.3599,20.3599,15200.0
2005-10-26 12:30:00,20.37,20.37,20.36,20.37,9400.0,20.3699,20.3699,20.3599,20.3699,9400.0
2005-10-26 12:35:00,20.42,20.42,20.39,20.42,900.0,20.4199,20.4199,20.3899,20.4199,900.0
2005-10-26 12:40:00,20.42,20.42,20.37,20.37,3100.0,20.4199,20.4199,20.3699,20.3699,3100.0
2005-10-26 12:45:00,20.37,20.42,20.37,20.42,3000.0,20.3699,20.4199,20.3699,20.4199,3000.0
2005-10-26 12:50:00,20.42,20.42,20.4,20.4,4700.0,20.4199,20.4199,20.3999,20.3999,4700.0
2005-10-26 12:55:00,20.39,20.39,20.35,20.35,1600.0,20.3899,20.3899,20.3499,20.3499,1600.0
2005-10-26 13:00:00,20.37,20.37,20.33,20.33,7600.0,20.3699,20.3699,20.3299,20.3299,7600.0
2005-10-26 13:05:00,20.32,20.34,20.31,20.33,5900.0,20.3199,20.3399,20.3099,20.3299,5900.0
2005-10-26 13:10:00,20.33,20.34,20.33,20.34,2400.0,20.3299,20.3399,20.3299,20.3399,2400.0
2005-10-26 13:15:00,20.34,20.34,20.33,20.33,3100.0,20.3399,20.3399,20.3299,20.3299,3100.0
2005-10-26 13:20:00,20.33,20.35,20.3,20.34,10700.0,20.3299,20.3499,20.2999,20.3399,10700.0
2005-10-26 13:25:00,20.32,20.35,20.32,20.35,2400.0,20.3199,20.3499,20.3199,20.3499,2400.0
2005-10-26 13:30:00,20.36,20.36,20.33,20.33,9300.0,20.3599,20.3599,20.3299,20.3299,9300.0
2005-10-26 13:35:00,20.32,20.32,20.24,20.25,24300.0,20.3199,20.3199,20.2399,20.2499,24300.0
2005-10-26 13:40:00,20.24,20.26,20.2,20.2,9200.0,20.2399,20.2599,20.1999,20.1999,9200.0
2005-10-26 13:45:00,20.22,20.24,20.2,20.2,11000.0,20.2199,20.2399,20.1999,20.1999,11000.0
2005-10-26 13:50:00,20.2,20.21,20.19,20.2,8300.0,20.1999,20.2099,20.1899,20.1999,8300.0
2005-10-26 13:55:00,20.19,20.19,20.16,20.17,3700.0,20.1899,20.1899,20.1599,20.1699,3700.0
2005-10-26 14:00:00,20.17,20.23,20.17,20.21,5700.0,20.1699,20.2299,20.1699,20.2099,5700.0
2005-10-26 14:05:00,20.21,20.21,20.2,20.2,12000.0,20.2099,20.2099,20.1999,20.1999,12000.0
2005-10-26 14:10:00,20.2,20.2,20.15,20.16,6600.0,20.1999,20.1999,20.1499,20.1599,6600.0
2005-10-26 14:15:00,20.15,20.17,20.15,20.16,9900.0,20.1499,20.1699,20.1499,20.1599,9900.0
2005-10-26 14:20:00,20.15,20.19,20.13,20.17,6000.0,20.1499,20.1899,20.1299,20.1699,6000.0
2005-10-26 14:25:00,20.16,20.21,20.16,20.2,3300.0,20.1599,20.2099,20.1599,20.1999,3300.0
2005-10-26 14:30:00,20.2,20.2,20.18,20.2,6300.0,20.1999,20.1999,20.1799,20.1999,6300.0
2005-10-26 14:35:00,20.2,20.2,20.15,20.16,6600.0,20.1999,20.1999,20.1499,20.1599,6600.0
2005-10-26 14:40:00,20.18,20.19,20.15,20.18,8700.0,20.1799,20.1899,20.1499,20.1799,8700.0
2005-10-26 14:45:00,20.18,20.18,20.13,20.14,11000.0,20.1799,20.1799,20.1299,20.1399,11000.0
2005-10-26 14:50:00,20.14,20.15,20.13,20.14,8600.0,20.1399,20.1499,20.1299,20.1399,8600.0
2005-10-26 14:55:00,20.14,20.2,20.14,20.2,18900.0,20.1399,20.1999,20.1399,20.1999,18900.0
2005-10-26 15:00:00,20.2,20.21,20.19,20.21,5200.0,20.1999,20.2099,20.1899,20.2099,5200.0
2005-10-26 15:05:00,20.21,20.24,20.21,20.24,5800.0,20.2099,20.2399,20.2099,20.2399,5800.0
2005-10-26 15:10:00,20.24,20.28,20.24,20.27,18100.0,20.2399,20.2799,20.2399,20.2699,18100.0
2005-10-26 15:15:00,20.28,20.29,20.27,20.29,20500.0,20.2799,20.2899,20.2699,20.2899,20500.0
2005-10-26 15:20:00,20.27,20.29,20.27,20.28,14400.0,20.2699,20.2899,20.2699,20.2799,14400.0
2005-10-26 15:25:00,20.28,20.28,20.25,20.26,8200.0,20.2799,20.2799,20.2499,20.2599,8200.0
2005-10-26 15:30:00,20.25,20.26,20.24,20.25,22500.0,20.2499,20.2599,20.2399,20.2499,22500.0
2005-10-26 15:35:00,20.25,20.25,20.19,20.19,28200.0,20.2499,20.2499,20.1899,20.1899,28200.0
2005-10-26 15:40:00,20.2,20.2,20.09,20.09,28100.0,20.1999,20.1999,20.0899,20.0899,28100.0
2005-10-26 15:45:00,20.1,20.1,20.02,20.08,51700.0,20.0999,20.0999,20.0199,20.0799,51700.0
2005-10-26 15:50:00,20.08,20.1,20.07,20.1,32600.0,20.0799,20.0999,20.0699,20.0999,32600.0
2005-10-26 15:55:00,20.1,20.15,20.08,20.08,47900.0,20.0999,20.1499,20.0799,20.0799,47900.0
2005-10-27 09:30:00,20.01,20.1,19.99,20.0,16700.0,20.0099,20.0999,19.9899,19.9999,16700.0
2005-10-27 09:35:00,20.03,20.03,19.88,19.88,6600.0,20.0299,20.0299,19.8799,19.8799,6600.0
2005-10-27 09:40:00,19.93,19.93,19.91,19.92,900.0,19.9299,19.9299,19.9099,19.9199,900.0
2005-10-27 09:45:00,19.91,19.91,19.9,19.9,9100.0,19.9099,19.9099,19.8999,19.8999,9100.0
2005-10-27 09:50:00,19.9,19.91,19.8,19.8,6500.0,19.8999,19.9099,19.7999,19.7999,6500.0
2005-10-27 09:55:00,19.82,19.96,19.8,19.93,14000.0,19.8199,19.9599,19.7999,19.9299,14000.0
2005-10-27 10:00:00,19.93,19.93,19.87,19.93,7400.0,19.9299,19.9299,19.8699,19.9299,7400.0
2005-10-27 10:05:00,19.93,19.95,19.91,19.92,7500.0,19.9299,19.9499,19.9099,19.9199,7500.0
2005-10-27 10:10:00,19.92,19.94,19.88,19.9,22500.0,19.9199,19.9399,19.8799,19.8999,22500.0
2005-10-27 10:15:00,19.9,19.91,19.85,19.9,12400.0,19.8999,19.9099,19.8499,19.8999,12400.0
2005-10-27 10:20:00,19.9,19.9,19.82,19.82,20300.0,19.8999,19.8999,19.8199,19.8199,20300.0
2005-10-27 10:25:00,19.82,19.86,19.81,19.83,28800.0,19.8199,19.8599,19.8099,19.8299,28800.0
2005-10-27 10:30:00,19.84,19.86,19.7,19.7,37200.0,19.8399,19.8599,19.6999,19.6999,37200.0
2005-10-27 10:35:00,19.7,19.74,19.57,19.7,36200.0,19.6999,19.7399,19.5699,19.6999,36200.0
2005-10-27 10:40:00,19.72,19.72,19.65,19.65,4800.0,19.7199,19.7199,19.6499,19.6499,4800.0
2005-10-27 10:45:00,19.66,19.67,19.5,19.5,10500.0,19.6599,19.6699,19.4999,19.4999,10500.0
2005-10-27 10:50:00,19.5,19.66,19.48,19.64,32600.0,19.4999,19.6599,19.4799,19.6399,32600.0
2005-10-27 10:55:00,19.64,19.66,19.62,19.62,9800.0,19.6399,19.6599,19.6199,19.6199,9800.0
2005-10-27 11:00:00,19.62,19.75,19.62,19.72,19700.0,19.6199,19.7499,19.6199,19.7199,19700.0
2005-10-27 11:05:00,19.72,19.75,19.72,19.75,8500.0,19.7199,19.7499,19.7199,19.7499,8500.0
2005-10-27 11:10:00,19.76,19.77,19.74,19.74,5400.0,19.7599,19.7699,19.7399,19.7399,5400.0
2005-10-27 11:15:00,19.76,19.76,19.73,19.75,6000.0,19.7599,19.7599,19.7299,19.7499,6000.0
2005-10-27 11:20:00,19.74,19.81,19.74,19.81,18900.0,19.7399,19.8099,19.7399,19.8099,18900.0
2005-10-27 11:25:00,19.83,19.84,19.81,19.82,8000.0,19.8299,19.8399,19.8099,19.8199,8000.0
2005-10-27 11:30:00,19.83,19.88,19.81,19.88,12200.0,19.8299,19.8799,19.8099,19.8799,12200.0
2005-10-27 11:35:00,19.89,20.0,19.89,20.0,46400.0,19.8899,19.9999,19.8899,19.9999,46400.0
2005-10-27 11:40:00,20.0,20.02,19.86,19.86,15600.0,19.9999,20.0199,19.8599,19.8599,15600.0
2005-10-27 11:45:00,19.86,19.9,19.85,19.9,3800.0,19.8599,19.8999,19.8499,19.8999,3800.0
2005-10-27 11:50:00,19.9,19.94,19.9,19.9,4800.0,19.8999,19.9399,19.8999,19.8999,4800.0
2005-10-27 11:55:00,19.92,20.01,19.92,20.0,17800.0,19.9199,20.0099,19.9199,19.9999,17800.0
2005-10-27 12:00:00,20.01,20.03,20.0,20.01,5700.0,20.0099,20.0299,19.9999,20.0099,5700.0
2005-10-27 12:05:00,20.0,20.11,20.0,20.03,32400.0,19.9999,20.1099,19.9999,20.0299,32400.0
2005-10-27 12:10:00,20.03,20.04,20.01,20.04,21100.0,20.0299,20.0399,20.0099,20.0399,21100.0
2005-10-27 12:15:00,20.04,20.1,20.03,20.03,91400.0,20.0399,20.0999,20.0299,20.0299,91400.0
2005-10-27 12:20:00,20.04,20.04,19.94,19.94,11300.0,20.0399,20.0399,19.9399,19.9399,11300.0
2005-10-27 12:25:00,19.94,19.97,19.94,19.97,5800.0,19.9399,19.9699,19.9399,19.9699,5800.0
2005-10-27 12:30:00,19.98,20.0,19.97,20.0,2200.0,19.9799,19.9999,19.9699,19.9999,2200.0
2005-10-27 12:35:00,20.01,20.02,20.0,20.02,3400.0,20.0099,20.0199,19.9999,20.0199,3400.0
2005-10-27 12:40:00,20.02,20.03,20.02,20.03,900.0,20.0199,20.0299,20.0199,20.0299,900.0
2005-10-27 12:45:00,20.04,20.15,20.04,20.15,38000.0,20.0399,20.1499,20.0399,20.1499,38000.0
2005-10-27 12:50:00,20.16,20.16,20.09,20.11,17400.0,20.1599,20.1599,20.0899,20.1099,17400.0
2005-10-27 12:55:00,20.1,20.1,20.1,20.1,14000.0,20.0999,20.0999,20.0999,20.0999,14000.0
2005-10-27 13:00:00,20.1,20.1,20.07,20.09,3000.0,20.0999,20.0999,20.0699,20.0899,3000.0
2005-10-27 13:05:00,20.08,20.09,20.08,20.08,2900.0,20.0799,20.0899,20.0799,20.0799,2900.0
2005-10-27 13:10:00,20.08,20.08,20.0,20.0,5100.0,20.0799,20.0799,19.9999,19.9999,5100.0
2005-10-27 13:15:00,20.0,20.01,19.96,19.98,9200.0,19.9999,20.0099,19.9599,19.9799,9200.0
2005-10-27 13:20:00,19.96,19.96,19.93,19.94,4300.0,19.9599,19.9599,19.9299,19.9399,4300.0
2005-10-27 13:25:00,19.96,19.96,19.94,19.95,1200.0,19.9599,19.9599,19.9399,19.9499,1200.0
2005-10-27 13:30:00,19.95,19.95,19.92,19.94,3000.0,19.9499,19.9499,19.9199,19.9399,3000.0
2005-10-27 13:35:00,19.94,19.96,19.93,19.96,2500.0,19.9399,19.9599,19.9299,19.9599,2500.0
2005-10-27 13:40:00,19.96,19.97,19.94,19.94,11300.0,19.9599,19.9699,19.9399,19.9399,11300.0
2005-10-27 13:45:00,19.95,19.95,19.94,19.95,3500.0,19.9499,19.9499,19.9399,19.9499,3500.0
2005-10-27 13:50:00,19.94,19.95,19.94,19.94,9200.0,19.9399,19.9499,19.9399,19.9399,9200.0
2005-10-27 13:55:00,19.95,19.95,19.94,19.95,6600.0,19.9499,19.9499,19.9399,19.9499,6600.0
2005-10-27 14:00:00,19.95,20.0,19.95,20.0,3100.0,19.9499,19.9999,19.9499,19.9999,3100.0
2005-10-27 14:05:00,19.99,19.99,19.95,19.95,4100.0,19.9899,19.9899,19.9499,19.9499,4100.0
2005-10-27 14:10:00,19.96,19.96,19.94,19.95,48700.0,19.9599,19.9599,19.9399,19.9499,48700.0
2005-10-27 14:15:00,19.96,19.98,19.96,19.97,6600.0,19.9599,19.9799,19.9599,19.9699,6600.0
2005-10-27 14:20:00,19.97,19.97,19.94,19.94,7500.0,19.9699,19.9699,19.9399,19.9399,7500.0
2005-10-27 14:25:00,19.94,19.94,19.9,19.91,2000.0,19.9399,19.9399,19.8999,19.9099,2000.0
2005-10-27 14:30:00,19.92,19.92,19.81,19.82,7700.0,19.9199,19.9199,19.8099,19.8199,7700.0
2005-10-27 14:35:00,19.82,19.87,19.82,19.86,11000.0,19.8199,19.8699,19.8199,19.8599,11000.0
2005-10-27 14:40:00,19.86,19.89,19.85,19.89,5100.0,19.8599,19.8899,19.8499,19.8899,5100.0
2005-10-27 14:45:00,19.87,19.89,19.87,19.87,4800.0,19.8699,19.8899,19.8699,19.8699,4800.0
2005-10-27 14:50:00,19.89,19.95,19.88,19.9,12000.0,19.8899,19.9499,19.8799,19.8999,12000.0
2005-10-27 14:55:00,19.9,19.93,19.88,19.88,11700.0,19.8999,19.9299,19.8799,19.8799,11700.0
2005-10-27 15:00:00,19.87,19.88,19.86,19.87,4400.0,19.8699,19.8799,19.8599,19.8699,4400.0
2005-10-27 15:05:00,19.87,19.87,19.83,19.83,7300.0,19.8699,19.8699,19.8299,19.8299,7300.0
2005-10-27 15:10:00,19.82,19.82,19.68,19.7,16400.0,19.8199,19.8199,19.6799,19.6999,16400.0
2005-10-27 15:15:00,19.68,19.69,19.66,19.69,11800.0,19.6799,19.6899,19.6599,19.6899,11800.0
2005-10-27 15:20:00,19.67,19.72,19.67,19.71,17200.0,19.6699,19.7199,19.6699,19.7099,17200.0
2005-10-27 15:25:00,19.73,19.75,19.72,19.75,14300.0,19.7299,19.7499,19.7199,19.7499,14300.0
2005-10-27 15:30:00,19.75,19.76,19.7,19.72,12800.0,19.7499,19.7599,19.6999,19.7199,12800.0
2005-10-27 15:35:00,19.71,19.8,19.71,19.8,41700.0,19.7099,19.7999,19.7099,19.7999,41700.0
2005-10-27 15:40:00,19.81,19.87,19.8,19.87,13500.0,19.8099,19.8699,19.7999,19.8699,13500.0
2005-10-27 15:45:00,19.87,19.87,19.82,19.83,14000.0,19.8699,19.8699,19.8199,19.8299,14000.0
2005-10-27 15:50:00,19.83,19.84,19.73,19.74,29000.0,19.8299,19.8399,19.7299,19.7399,29000.0
2005-10-27 15:55:00,19.74,19.76,19.71,19.72,33500.0,19.7399,19.7599,19.7099,19.7199,33500.0
2005-10-28 09:30:00,19.75,19.92,19.75,19.84,10800.0,19.7499,19.9199,19.7499,19.8399,10800.0
2005-10-28 09:35:00,19.83,19.84,19.75,19.75,11700.0,19.8299,19.8399,19.7499,19.7499,11700.0
2005-10-28 09:40:00,19.75,19.75,19.59,19.6,27600.0,19.7499,19.7499,19.5899,19.5999,27600.0
2005-10-28 09:45:00,19.6,19.64,19.51,19.55,24700.0,19.5999,19.6399,19.5099,19.5499,24700.0
2005-10-28 09:50:00,19.55,19.6,19.53,19.53,52700.0,19.5499,19.5999,19.5299,19.5299,52700.0
2005-10-28 09:55:00,19.56,19.56,19.48,19.5,11300.0,19.5599,19.5599,19.4799,19.4999,11300.0
2005-10-28 10:00:00,19.5,19.51,19.44,19.48,23700.0,19.4999,19.5099,19.4399,19.4799,23700.0
2005-10-28 10:05:00,19.48,19.48,19.43,19.43,24900.0,19.4799,19.4799,19.4299,19.4299,24900.0
2005-10-28 10:10:00,19.41,19.42,19.32,19.37,34900.0,19.4099,19.4199,19.3199,19.3699,34900.0
2005-10-28 10:15:00,19.38,19.51,19.34,19.4,69400.0,19.3799,19.5099,19.3399,19.3999,69400.0
2005-10-28 10:20:00,19.4,19.41,19.34,19.38,56800.0,19.3999,19.4099,19.3399,19.3799,56800.0
2005-10-28 10:25:00,19.38,19.45,19.38,19.4,14700.0,19.3799,19.4499,19.3799,19.3999,14700.0
2005-10-28 10:30:00,19.38,19.41,19.35,19.35,16800.0,19.3799,19.4099,19.3499,19.3499,16800.0
2005-10-28 10:35:00,19.37,19.39,19.35,19.37,18200.0,19.3699,19.3899,19.3499,19.3699,18200.0
2005-10-28 10:40:00,19.37,19.38,19.26,19.26,29100.0,19.3699,19.3799,19.2599,19.2599,29100.0
2005-10-28 10:45:00,19.26,19.26,19.11,19.11,39700.0,19.2599,19.2599,19.1099,19.1099,39700.0
2005-10-28 10:50:00,19.11,19.19,19.02,19.18,47900.0,19.1099,19.1899,19.0199,19.1799,47900.0
2005-10-28 10:55:00,19.18,19.25,19.16,19.23,39300.0,19.1799,19.2499,19.1599,19.2299,39300.0
2005-10-28 11:00:00,19.22,19.22,19.12,19.16,31200.0,19.2199,19.2199,19.1199,19.1599,31200.0
2005-10-28 11:05:00,19.16,19.28,19.16,19.25,26500.0,19.1599,19.2799,19.1599,19.2499,26500.0
2005-10-28 11:10:00,19.25,19.25,19.21,19.24,24100.0,19.2499,19.2499,19.2099,19.2399,24100.0
2005-10-28 11:15:00,19.23,19.23,19.2,19.21,31700.0,19.2299,19.2299,19.1999,19.2099,31700.0
2005-10-28 11:20:00,19.22,19.22,19.08,19.15,45800.0,19.2199,19.2199,19.0799,19.1499,45800.0
2005-10-28 11:25:00,19.16,19.16,19.15,19.16,20500.0,19.1599,19.1599,19.1499,19.1599,20500.0
2005-10-28 11:30:00,19.15,19.16,19.15,19.15,16700.0,19.1499,19.1599,19.1499,19.1499,16700.0
2005-10-28 11:35:00,19.16,19.16,19.15,19.15,26000.0,19.1599,19.1599,19.1499,19.1499,26000.0
2005-10-28 11:40:00,19.16,19.16,19.08,19.1,26700.0,19.1599,19.1599,19.0799,19.0999,26700.0
2005-10-28 11:45:00,19.08,19.09,19.06,19.07,36700.0,19.0799,19.0899,19.0599,19.0699,36700.0
2005-10-28 11:50:00,19.09,19.1,19.07,19.07,36000.0,19.0899,19.0999,19.0699,19.0699,36000.0
2005-10-28 11:55:00,19.08,19.13,19.08,19.13,31800.0,19.0799,19.1299,19.0799,19.1299,31800.0
2005-10-28 12:00:00,19.14,19.21,19.13,19.21,32300.0,19.1399,19.2099,19.1299,19.2099,32300.0
2005-10-28 12:05:00,19.21,19.3,19.2,19.25,23700.0,19.2099,19.2999,19.1999,19.2499,23700.0
2005-10-28 12:10:00,19.25,19.29,19.24,19.26,11200.0,19.2499,19.2899,19.2399,19.2599,11200.0
2005-10-28 12:15:00,19.27,19.36,19.26,19.36,24200.0,19.2699,19.3599,19.2599,19.3599,24200.0
2005-10-28 12:20:00,19.36,19.45,19.36,19.38,16100.0,19.3599,19.4499,19.3599,19.3799,16100.0
2005-10-28 12:25:00,19.36,19.38,19.32,19.38,12100.0,19.3599,19.3799,19.3199,19.3799,12100.0
2005-10-28 12:30:00,19.38,19.57,19.38,19.55,19300.0,19.3799,19.5699,19.3799,19.5499,19300.0
2005-10-28 12:35:00,19.55,19.59,19.53,19.56,13100.0,19.5499,19.5899,19.5299,19.5599,13100.0
2005-10-28 12:40:00,19.58,19.63,19.55,19.56,33500.0,19.5799,19.6299,19.5499,19.5599,33500.0
2005-10-28 12:45:00,19.57,19.59,19.47,19.47,23500.0,19.5699,19.5899,19.4699,19.4699,23500.0
2005-10-28 12:50:00,19.47,19.5,19.42,19.5,27000.0,19.4699,19.4999,19.4199,19.4999,27000.0
2005-10-28 12:55:00,19.5,19.55,19.5,19.55,8900.0,19.4999,19.5499,19.4999,19.5499,8900.0
2005-10-28 13:00:00,19.55,19.64,19.55,19.62,15400.0,19.5499,19.6399,19.5499,19.6199,15400.0
2005-10-28 13:05:00,19.6,19.66,19.58,19.65,17600.0,19.5999,19.6599,19.5799,19.6499,17600.0
2005-10-28 13:10:00,19.66,19.79,19.61,19.61,32300.0,19.6599,19.7899,19.6099,19.6099,32300.0
2005-10-28 13:15:00,19.6,19.61,19.57,19.6,11500.0,19.5999,19.6099,19.5699,19.5999,11500.0
2005-10-28 13:20:00,19.6,19.61,19.6,19.6,4500.0,19.5999,19.6099,19.5999,19.5999,4500.0
2005-10-28 13:25:00,19.6,19.61,19.6,19.6,3000.0,19.5999,19.6099,19.5999,19.5999,3000.0
2005-10-28 13:30:00,19.61,19.63,19.6,19.62,4100.0,19.6099,19.6299,19.5999,19.6199,4100.0
2005-10-28 13:35:00,19.62,19.74,19.62,19.74,8200.0,19.6199,19.7399,19.6199,19.7399,8200.0
2005-10-28 13:40:00,19.72,19.74,19.72,19.73,9000.0,19.7199,19.7399,19.7199,19.7299,9000.0
2005-10-28 13:45:00,19.73,19.75,19.73,19.73,6600.0,19.7299,19.7499,19.7299,19.7299,6600.0
2005-10-28 13:50:00,19.74,19.92,19.74,19.91,28000.0,19.7399,19.9199,19.7399,19.9099,28000.0
2005-10-28 13:55:00,19.91,19.92,19.74,19.79,13200.0,19.9099,19.9199,19.7399,19.7899,13200.0
2005-10-28 14:00:00,19.78,19.8,19.77,19.8,10200.0,19.7799,19.7999,19.7699,19.7999,10200.0
2005-10-28 14:05:00,19.81,19.85,19.8,19.8,70400.0,19.8099,19.8499,19.7999,19.7999,70400.0
2005-10-28 14:10:00,19.8,19.89,19.8,19.86,12200.0,19.7999,19.8899,19.7999,19.8599,12200.0
2005-10-28 14:15:00,19.86,19.95,19.84,19.9,39000.0,19.8599,19.9499,19.8399,19.8999,39000.0
2005-10-28 14:20:00,19.9,19.9,19.88,19.88,38100.0,19.8999,19.8999,19.8799,19.8799,38100.0
2005-10-28 14:25:00,19.89,19.91,19.84,19.84,24200.0,19.8899,19.9099,19.8399,19.8399,24200.0
2005-10-28 14:30:00,19.83,19.88,19.83,19.88,2100.0,19.8299,19.8799,19.8299,19.8799,2100.0
2005-10-28 14:35:00,19.87,19.88,19.87,19.88,5000.0,19.8699,19.8799,19.8699,19.8799,5000.0
2005-10-28 14:40:00,19.88,19.88,19.81,19.87,13100.0,19.8799,19.8799,19.8099,19.8699,13100.0
2005-10-28 14:45:00,19.87,19.97,19.86,19.96,13300.0,19.8699,19.9699,19.8599,19.9599,13300.0
2005-10-28 14:50:00,19.96,20.0,19.94,19.96,13700.0,19.9599,19.9999,19.9399,19.9599,13700.0
2005-10-28 14:55:00,19.96,19.96,19.94,19.95,19300.0,19.9599,19.9599,19.9399,19.9499,19300.0
2005-10-28 15:00:00,19.95,20.06,19.95,20.06,39200.0,19.9499,20.0599,19.9499,20.0599,39200.0
2005-10-28 15:05:00,20.07,20.11,20.0,20.02,30300.0,20.0699,20.1099,19.9999,20.0199,30300.0
2005-10-28 15:10:00,20.02,20.09,19.97,20.08,82100.0,20.0199,20.0899,19.9699,20.0799,82100.0
2005-10-28 15:15:00,20.08,20.08,20.02,20.03,11900.0,20.0799,20.0799,20.0199,20.0299,11900.0
2005-10-28 15:20:00,20.03,20.05,20.02,20.02,31000.0,20.0299,20.0499,20.0199,20.0199,31000.0
2005-10-28 15:25:00,20.02,20.2,19.99,20.13,41400.0,20.0199,20.1999,19.9899,20.1299,41400.0
2005-10-28 15:30:00,20.13,20.13,20.07,20.09,81600.0,20.1299,20.1299,20.0699,20.0899,81600.0
2005-10-28 15:35:00,20.09,20.18,20.01,20.02,39200.0,20.0899,20.1799,20.0099,20.0199,39200.0
2005-10-28 15:40:00,20.02,20.02,20.0,20.01,36900.0,20.0199,20.0199,19.9999,20.0099,36900.0
2005-10-28 15:45:00,20.01,20.01,19.88,19.93,99600.0,20.0099,20.0099,19.8799,19.9299,99600.0
2005-10-28 15:50:00,19.93,19.96,19.93,19.95,150700.0,19.9299,19.9599,19.9299,19.9499,150700.0
2005-10-28 15:55:00,19.95,19.96,19.9,19.95,189600.0,19.9499,19.9599,19.8999,19.9499,189600.0
2005-10-31 09:30:00,20.0,20.12,20.0,20.06,15800.0,19.9999,20.1199,19.9999,20.0599,15800.0
2005-10-31 09:35:00,20.05,20.06,19.9,19.99,29500.0,20.0499,20.0599,19.8999,19.9899,29500.0
2005-10-31 09:40:00,19.98,20.05,19.98,20.05,12700.0,19.9799,20.0499,19.9799,20.0499,12700.0
2005-10-31 09:45:00,20.06,20.06,20.03,20.03,6400.0,20.0599,20.0599,20.0299,20.0299,6400.0
2005-10-31 09:50:00,20.03,20.04,20.01,20.01,4500.0,20.0299,20.0399,20.0099,20.0099,4500.0
2005-10-31 09:55:00,20.01,20.01,19.98,19.98,2500.0,20.0099,20.0099,19.9799,19.9799,2500.0
2005-10-31 10:00:00,19.95,20.36,19.94,20.36,25400.0,19.9499,20.3599,19.9399,20.3599,25400.0
2005-10-31 10:05:00,20.31,20.48,20.21,20.22,35900.0,20.3099,20.4799,20.2099,20.2199,35900.0
2005-10-31 10:10:00,20.21,20.43,20.21,20.4,29700.0,20.2099,20.4299,20.2099,20.3999,29700.0
2005-10-31 10:15:00,20.4,20.41,20.35,20.35,23100.0,20.3999,20.4099,20.3499,20.3499,23100.0
2005-10-31 10:20:00,20.35,20.35,20.3,20.33,4700.0,20.3499,20.3499,20.2999,20.3299,4700.0
2005-10-31 10:25:00,20.31,20.75,20.31,20.56,99100.0,20.3099,20.7499,20.3099,20.5599,99100.0
2005-10-31 10:30:00,20.63,20.91,20.51,20.77,177200.0,20.6299,20.9099,20.5099,20.7699,177200.0
2005-10-31 10:35:00,20.78,20.8,20.44,20.58,70900.0,20.7799,20.7999,20.4399,20.5799,70900.0
2005-10-31 10:40:00,20.57,20.7,20.55,20.62,30000.0,20.5699,20.6999,20.5499,20.6199,30000.0
2005-10-31 10:45:00,20.63,20.66,20.55,20.56,48100.0,20.6299,20.6599,20.5499,20.5599,48100.0
2005-10-31 10:50:00,20.57,20.62,20.53,20.56,33600.0,20.5699,20.6199,20.5299,20.5599,33600.0
2005-10-31 10:55:00,20.56,20.57,20.55,20.55,27600.0,20.5599,20.5699,20.5499,20.5499,27600.0
2005-10-31 11:00:00,20.55,20.56,20.53,20.55,19300.0,20.5499,20.5599,20.5299,20.5499,19300.0
2005-10-31 11:05:00,20.55,20.58,20.55,20.57,19500.0,20.5499,20.5799,20.5499,20.5699,19500.0
2005-10-31 11:10:00,20.55,20.59,20.55,20.57,26700.0,20.5499,20.5899,20.5499,20.5699,26700.0
2005-10-31 11:15:00,20.57,20.57,20.53,20.53,13900.0,20.5699,20.5699,20.5299,20.5299,13900.0
2005-10-31 11:20:00,20.55,20.55,20.37,20.38,26300.0,20.5499,20.5499,20.3699,20.3799,26300.0
2005-10-31 11:25:00,20.38,20.38,20.3,20.34,36200.0,20.3799,20.3799,20.2999,20.3399,36200.0
2005-10-31 11:30:00,20.34,20.38,20.33,20.36,26500.0,20.3399,20.3799,20.3299,20.3599,26500.0
2005-10-31 11:35:00,20.35,20.35,20.33,20.34,17000.0,20.3499,20.3499,20.3299,20.3399,17000.0
2005-10-31 11:40:00,20.34,20.37,20.34,20.37,5400.0,20.3399,20.3699,20.3399,20.3699,5400.0
2005-10-31 11:45:00,20.36,20.44,20.36,20.43,11800.0,20.3599,20.4399,20.3599,20.4299,11800.0
2005-10-31 11:50:00,20.44,20.44,20.37,20.38,2100.0,20.4399,20.4399,20.3699,20.3799,2100.0
2005-10-31 11:55:00,20.38,20.38,20.35,20.36,1000.0,20.3799,20.3799,20.3499,20.3599,1000.0
2005-10-31 12:00:00,20.35,20.37,20.35,20.37,11000.0,20.3499,20.3699,20.3499,20.3699,11000.0
2005-10-31 12:05:00,20.36,20.47,20.36,20.47,3700.0,20.3599,20.4699,20.3599,20.4699,3700.0
2005-10-31 12:10:00,20.46,20.47,20.44,20.44,900.0,20.4599,20.4699,20.4399,20.4399,900.0
2005-10-31 12:15:00,20.43,20.43,20.4,20.4,3600.0,20.4299,20.4299,20.3999,20.3999,3600.0
2005-10-31 12:20:00,20.4,20.47,20.4,20.46,5900.0,20.3999,20.4699,20.3999,20.4599,5900.0
2005-10-31 12:25:00,20.46,20.47,20.45,20.47,1400.0,20.4599,20.4699,20.4499,20.4699,1400.0
2005-10-31 12:30:00,20.45,20.47,20.45,20.47,7800.0,20.4499,20.4699,20.4499,20.4699,7800.0
2005-10-31 12:35:00,20.47,20.55,20.46,20.52,33800.0,20.4699,20.5499,20.4599,20.5199,33800.0
2005-10-31 12:40:00,20.53,20.54,20.52,20.53,16200.0,20.5299,20.5399,20.5199,20.5299,16200.0
2005-10-31 12:45:00,20.53,20.59,20.53,20.59,12400.0,20.5299,20.5899,20.5299,20.5899,12400.0
2005-10-31 12:50:00,20.59,20.68,20.59,20.66,31900.0,20.5899,20.6799,20.5899,20.6599,31900.0
2005-10-31 12:55:00,20.67,20.67,20.64,20.65,31500.0,20.6699,20.6699,20.6399,20.6499,31500.0
2005-10-31 13:00:00,20.66,20.66,20.56,20.56,14300.0,20.6599,20.6599,20.5599,20.5599,14300.0
2005-10-31 13:05:00,20.56,20.57,20.55,20.56,5100.0,20.5599,20.5699,20.5499,20.5599,5100.0
2005-10-31 13:10:00,20.57,20.67,20.57,20.65,18300.0,20.5699,20.6699,20.5699,20.6499,18300.0
2005-10-31 13:15:00,20.65,20.75,20.63,20.68,10400.0,20.6499,20.7499,20.6299,20.6799,10400.0
2005-10-31 13:20:00,20.69,20.75,20.57,20.6,48800.0,20.6899,20.7499,20.5699,20.5999,48800.0
2005-10-31 13:25:00,20.57,20.73,20.56,20.73,30000.0,20.5699,20.7299,20.5599,20.7299,30000.0
2005-10-31 13:30:00,20.7,20.7,20.65,20.66,16400.0,20.6999,20.6999,20.6499,20.6599,16400.0
2005-10-31 13:35:00,20.66,20.66,20.65,20.66,17100.0,20.6599,20.6599,20.6499,20.6599,17100.0
2005-10-31 13:40:00,20.65,20.66,20.65,20.65,10600.0,20.6499,20.6599,20.6499,20.6499,10600.0
2005-10-31 13:45:00,20.65,20.66,20.65,20.66,30900.0,20.6499,20.6599,20.6499,20.6599,30900.0
2005-10-31 13:50:00,20.66,20.66,20.65,20.65,12800.0,20.6599,20.6599,20.6499,20.6499,12800.0
2005-10-31 13:55:00,20.65,20.66,20.65,20.66,1100.0,20.6499,20.6599,20.6499,20.6599,1100.0
2005-10-31 14:00:00,20.65,20.65,20.65,20.65,15900.0,20.6499,20.6499,20.6499,20.6499,15900.0
2005-10-31 14:05:00,20.65,20.67,20.65,20.65,22100.0,20.6499,20.6699,20.6499,20.6499,22100.0
2005-10-31 14:10:00,20.65,20.66,20.65,20.65,5400.0,20.6499,20.6599,20.6499,20.6499,5400.0
2005-10-31 14:15:00,20.65,20.66,20.65,20.65,3400.0,20.6499,20.6599,20.6499,20.6499,3400.0
2005-10-31 14:20:00,20.65,20.65,20.65,20.65,9300.0,20.6499,20.6499,20.6499,20.6499,9300.0
2005-10-31 14:25:00,20.65,20.65,20.65,20.65,34500.0,20.6499,20.6499,20.6499,20.6499,34500.0
2005-10-31 14:30:00,20.65,20.66,20.55,20.56,24400.0,20.6499,20.6599,20.5499,20.5599,24400.0
2005-10-31 14:35:00,20.54,20.62,20.5,20.6,30600.0,20.5399,20.6199,20.4999,20.5999,30600.0
2005-10-31 14:40:00,20.59,20.62,20.56,20.6,16000.0,20.5899,20.6199,20.5599,20.5999,16000.0
2005-10-31 14:45:00,20.6,20.66,20.6,20.65,16000.0,20.5999,20.6599,20.5999,20.6499,16000.0
2005-10-31 14:50:00,20.65,20.66,20.65,20.65,22300.0,20.6499,20.6599,20.6499,20.6499,22300.0
2005-10-31 14:55:00,20.65,20.66,20.65,20.65,23600.0,20.6499,20.6599,20.6499,20.6499,23600.0
2005-10-31 15:00:00,20.65,20.66,20.65,20.66,40600.0,20.6499,20.6599,20.6499,20.6599,40600.0
2005-10-31 15:05:00,20.66,20.66,20.65,20.65,12300.0,20.6599,20.6599,20.6499,20.6499,12300.0
2005-10-31 15:10:00,20.65,20.67,20.64,20.65,101300.0,20.6499,20.6699,20.6399,20.6499,101300.0
2005-10-31 15:15:00,20.65,20.67,20.59,20.61,45900.0,20.6499,20.6699,20.5899,20.6099,45900.0
2005-10-31 15:20:00,20.61,20.66,20.58,20.65,105800.0,20.6099,20.6599,20.5799,20.6499,105800.0
2005-10-31 15:25:00,20.65,20.66,20.65,20.65,7000.0,20.6499,20.6599,20.6499,20.6499,7000.0
2005-10-31 15:30:00,20.65,20.69,20.65,20.68,31400.0,20.6499,20.6899,20.6499,20.6799,31400.0
2005-10-31 15:35:00,20.68,20.7,20.64,20.65,69700.0,20.6799,20.6999,20.6399,20.6499,69700.0
2005-10-31 15:40:00,20.65,20.69,20.65,20.65,25400.0,20.6499,20.6899,20.6499,20.6499,25400.0
2005-10-31 15:45:00,20.65,20.66,20.65,20.66,40500.0,20.6499,20.6599,20.6499,20.6599,40500.0
2005-10-31 15:50:00,20.66,20.69,20.65,20.65,59100.0,20.6599,20.6899,20.6499,20.6499,59100.0
2005-10-31 15:55:00,20.65,20.66,20.61,20.66,101300.0,20.6499,20.6599,20.6099,20.6599,101300.0
2005-11-01 09:30:00,18.78,18.84,18.36,18.46,585300.0,18.7799,18.8399,18.3599,18.4599,585300.0
2005-11-01 09:35:00,18.43,18.6,18.29,18.4,501600.0,18.4299,18.5999,18.2899,18.3999,501600.0
2005-11-01 09:40:00,18.4,18.4,18.05,18.17,401700.0,18.3999,18.3999,18.0499,18.1699,401700.0
2005-11-01 09:45:00,18.18,18.26,18.05,18.2,283900.0,18.1799,18.2599,18.0499,18.1999,283900.0
2005-11-01 09:50:00,18.2,18.3,18.11,18.22,206100.0,18.1999,18.2999,18.1099,18.2199,206100.0
2005-11-01 09:55:00,18.21,18.28,18.16,18.18,197300.0,18.2099,18.2799,18.1599,18.1799,197300.0
2005-11-01 10:00:00,18.2,18.28,18.11,18.28,132100.0,18.1999,18.2799,18.1099,18.2799,132100.0
2005-11-01 10:05:00,18.27,18.28,18.22,18.25,212600.0,18.2699,18.2799,18.2199,18.2499,212600.0
2005-11-01 10:10:00,18.25,18.53,18.24,18.36,264300.0,18.2499,18.5299,18.2399,18.3599,264300.0
2005-11-01 10:15:00,18.4,18.41,18.27,18.3,161200.0,18.3999,18.4099,18.2699,18.2999,161200.0
2005-11-01 10:20:00,18.3,18.3,18.11,18.2,130400.0,18.2999,18.2999,18.1099,18.1999,130400.0
2005-11-01 10:25:00,18.2,18.2,17.91,17.96,112500.0,18.1999,18.1999,17.9099,17.9599,112500.0
2005-11-01 10:30:00,17.97,18.08,17.9,18.07,194000.0,17.9699,18.0799,17.8999,18.0699,194000.0
2005-11-01 10:35:00,18.07,18.17,18.0,18.17,163700.0,18.0699,18.1699,17.9999,18.1699,163700.0
2005-11-01 10:40:00,18.16,18.19,18.1,18.19,213900.0,18.1599,18.1899,18.0999,18.1899,213900.0
2005-11-01 10:45:00,18.19,18.23,18.13,18.13,146800.0,18.1899,18.2299,18.1299,18.1299,146800.0
2005-11-01 10:50:00,18.13,18.22,18.07,18.22,98400.0,18.1299,18.2199,18.0699,18.2199,98400.0
2005-11-01 10:55:00,18.23,18.3,18.18,18.21,170200.0,18.2299,18.2999,18.1799,18.2099,170200.0
2005-11-01 11:00:00,18.2,18.22,18.17,18.21,54700.0,18.1999,18.2199,18.1699,18.2099,54700.0
2005-11-01 11:05:00,18.21,18.21,18.13,18.15,65700.0,18.2099,18.2099,18.1299,18.1499,65700.0
2005-11-01 11:10:00,18.16,18.18,18.12,18.12,42100.0,18.1599,18.1799,18.1199,18.1199,42100.0
2005-11-01 11:15:00,18.12,18.15,18.1,18.12,61900.0,18.1199,18.1499,18.0999,18.1199,61900.0
2005-11-01 11:20:00,18.11,18.15,18.04,18.06,86800.0,18.1099,18.1499,18.0399,18.0599,86800.0
2005-11-01 11:25:00,18.05,18.05,18.0,18.01,91400.0,18.0499,18.0499,17.9999,18.0099,91400.0
2005-11-01 11:30:00,18.0,18.02,17.99,18.01,94400.0,17.9999,18.0199,17.9899,18.0099,94400.0
2005-11-01 11:35:00,18.0,18.03,17.97,17.99,138900.0,17.9999,18.0299,17.9699,17.9899,138900.0
2005-11-01 11:40:00,18.0,18.0,17.78,17.82,135900.0,17.9999,17.9999,17.7799,17.8199,135900.0
2005-11-01 11:45:00,17.83,17.85,17.7,17.7,148600.0,17.8299,17.8499,17.6999,17.6999,148600.0
2005-11-01 11:50:00,17.71,17.77,17.55,17.75,177200.0,17.7099,17.7699,17.5499,17.7499,177200.0
2005-11-01 11:55:00,17.77,17.9,17.75,17.8,64200.0,17.7699,17.8999,17.7499,17.7999,64200.0
2005-11-01 12:00:00,17.8,17.81,17.75,17.78,63400.0,17.7999,17.8099,17.7499,17.7799,63400.0
2005-11-01 12:05:00,17.76,17.8,17.7,17.72,50400.0,17.7599,17.7999,17.6999,17.7199,50400.0
2005-11-01 12:10:00,17.71,17.74,17.68,17.74,55100.0,17.7099,17.7399,17.6799,17.7399,55100.0
2005-11-01 12:15:00,17.73,17.73,17.65,17.65,35400.0,17.7299,17.7299,17.6499,17.6499,35400.0
2005-11-01 12:20:00,17.65,17.75,17.57,17.74,72500.0,17.6499,17.7499,17.5699,17.7399,72500.0
2005-11-01 12:25:00,17.73,17.74,17.38,17.49,148700.0,17.7299,17.7399,17.3799,17.4899,148700.0
2005-11-01 12:30:00,17.48,17.79,17.46,17.55,68600.0,17.4799,17.7899,17.4599,17.5499,68600.0
2005-11-01 12:35:00,17.54,17.61,17.53,17.61,49800.0,17.5399,17.6099,17.5299,17.6099,49800.0
2005-11-01 12:40:00,17.6,17.72,17.57,17.61,58800.0,17.5999,17.7199,17.5699,17.6099,58800.0
2005-11-01 12:45:00,17.58,17.65,17.58,17.62,35500.0,17.5799,17.6499,17.5799,17.6199,35500.0
2005-11-01 12:50:00,17.61,17.61,17.52,17.54,77100.0,17.6099,17.6099,17.5199,17.5399,77100.0
2005-11-01 12:55:00,17.53,17.58,17.51,17.57,56200.0,17.5299,17.5799,17.5099,17.5699,56200.0
2005-11-01 13:00:00,17.57,17.59,17.51,17.57,84700.0,17.5699,17.5899,17.5099,17.5699,84700.0
2005-11-01 13:05:00,17.57,17.67,17.55,17.66,67000.0,17.5699,17.6699,17.5499,17.6599,67000.0
2005-11-01 13:10:00,17.67,17.99,17.67,17.82,105800.0,17.6699,17.9899,17.6699,17.8199,105800.0
2005-11-01 13:15:00,17.82,17.87,17.79,17.85,92000.0,17.8199,17.8699,17.7899,17.8499,92000.0
2005-11-01 13:20:00,17.86,17.95,17.86,17.87,115500.0,17.8599,17.9499,17.8599,17.8699,115500.0
2005-11-01 13:25:00,17.86,17.88,17.81,17.82,47800.0,17.8599,17.8799,17.8099,17.8199,47800.0
2005-11-01 13:30:00,17.82,17.82,17.65,17.72,97900.0,17.8199,17.8199,17.6499,17.7199,97900.0
2005-11-01 13:35:00,17.72,17.78,17.66,17.69,54800.0,17.7199,17.7799,17.6599,17.6899,54800.0
2005-11-01 13:40:00,17.69,17.87,17.66,17.79,71800.0,17.6899,17.8699,17.6599,17.7899,71800.0
2005-11-01 13:45:00,17.78,17.78,17.74,17.74,26700.0,17.7799,17.7799,17.7399,17.7399,26700.0
2005-11-01 13:50:00,17.74,17.75,17.65,17.66,41800.0,17.7399,17.7499,17.6499,17.6599,41800.0
2005-11-01 13:55:00,17.65,17.7,17.6,17.64,59400.0,17.6499,17.6999,17.5999,17.6399,59400.0
2005-11-01 14:00:00,17.63,17.63,17.58,17.59,39400.0,17.6299,17.6299,17.5799,17.5899,39400.0
2005-11-01 14:05:00,17.57,17.57,17.5,17.5,102500.0,17.5699,17.5699,17.4999,17.4999,102500.0
2005-11-01 14:10:00,17.51,17.52,17.4,17.41,93800.0,17.5099,17.5199,17.3999,17.4099,93800.0
2005-11-01 14:15:00,17.41,17.53,17.4,17.47,76700.0,17.4099,17.5299,17.3999,17.4699,76700.0
2005-11-01 14:20:00,17.48,17.48,17.25,17.31,169800.0,17.4799,17.4799,17.2499,17.3099,169800.0
2005-11-01 14:25:00,17.31,17.36,17.27,17.32,93400.0,17.3099,17.3599,17.2699,17.3199,93400.0
2005-11-01 14:30:00,17.31,17.36,17.3,17.3,112900.0,17.3099,17.3599,17.2999,17.2999,112900.0
2005-11-01 14:35:00,17.3,17.3,17.18,17.18,113500.0,17.2999,17.2999,17.1799,17.1799,113500.0
2005-11-01 14:40:00,17.18,17.19,17.1,17.11,131500.0,17.1799,17.1899,17.0999,17.1099,131500.0
2005-11-01 14:45:00,17.11,17.12,17.05,17.08,173300.0,17.1099,17.1199,17.0499,17.0799,173300.0
2005-11-01 14:50:00,17.08,17.3,16.92,17.24,246800.0,17.0799,17.2999,16.9199,17.2399,246800.0
2005-11-01 14:55:00,17.24,17.26,17.11,17.16,99900.0,17.2399,17.2599,17.1099,17.1599,99900.0
2005-11-01 15:00:00,17.16,17.31,17.12,17.26,104500.0,17.1599,17.3099,17.1199,17.2599,104500.0
2005-11-01 15:05:00,17.25,17.27,17.15,17.15,47400.0,17.2499,17.2699,17.1499,17.1499,47400.0
2005-11-01 15:10:00,17.15,17.15,17.06,17.07,88800.0,17.1499,17.1499,17.0599,17.0699,88800.0
2005-11-01 15:15:00,17.08,17.11,17.06,17.07,84800.0,17.0799,17.1099,17.0599,17.0699,84800.0
2005-11-01 15:20:00,17.06,17.13,17.06,17.12,94800.0,17.0599,17.1299,17.0599,17.1199,94800.0
2005-11-01 15:25:00,17.12,17.23,17.11,17.2,211300.0,17.1199,17.2299,17.1099,17.1999,211300.0
2005-11-01 15:30:00,17.2,17.34,17.19,17.3,144200.0,17.1999,17.3399,17.1899,17.2999,144200.0
2005-11-01 15:35:00,17.3,17.42,17.3,17.36,127600.0,17.2999,17.4199,17.2999,17.3599,127600.0
2005-11-01 15:40:00,17.39,17.41,17.3,17.39,148400.0,17.3899,17.4099,17.2999,17.3899,148400.0
2005-11-01 15:45:00,17.39,17.7,17.39,17.55,207000.0,17.3899,17.6999,17.3899,17.5499,207000.0
2005-11-01 15:50:00,17.55,17.57,17.35,17.36,176600.0,17.5499,17.5699,17.3499,17.3599,176600.0
2005-11-01 15:55:00,17.37,17.54,17.36,17.54,366600.0,17.3699,17.5399,17.3599,17.5399,366600.0
2005-11-02 09:30:00,17.61,17.7,17.52,17.67,118700.0,17.6099,17.6999,17.5199,17.6699,118700.0
2005-11-02 09:35:00,17.66,17.72,17.65,17.7,60400.0,17.6599,17.7199,17.6499,17.6999,60400.0
2005-11-02 09:40:00,17.7,17.71,17.67,17.69,45800.0,17.6999,17.7099,17.6699,17.6899,45800.0
2005-11-02 09:45:00,17.7,17.71,17.62,17.71,32300.0,17.6999,17.7099,17.6199,17.7099,32300.0
2005-11-02 09:50:00,17.71,17.71,17.67,17.71,135900.0,17.7099,17.7099,17.6699,17.7099,135900.0
2005-11-02 09:55:00,17.71,17.78,17.7,17.75,80500.0,17.7099,17.7799,17.6999,17.7499,80500.0
2005-11-02 10:00:00,17.76,17.78,17.73,17.78,64200.0,17.7599,17.7799,17.7299,17.7799,64200.0
2005-11-02 10:05:00,17.77,17.97,17.76,17.94,56200.0,17.7699,17.9699,17.7599,17.9399,56200.0
2005-11-02 10:10:00,17.95,18.28,17.94,18.06,98300.0,17.9499,18.2799,17.9399,18.0599,98300.0
2005-11-02 10:15:00,18.0,18.07,17.84,17.85,76600.0,17.9999,18.0699,17.8399,17.8499,76600.0
2005-11-02 10:20:00,17.87,17.9,17.81,17.9,35100.0,17.8699,17.8999,17.8099,17.8999,35100.0
2005-11-02 10:25:00,17.89,18.01,17.89,18.0,40800.0,17.8899,18.0099,17.8899,17.9999,40800.0
2005-11-02 10:30:00,18.03,18.09,18.0,18.04,60600.0,18.0299,18.0899,17.9999,18.0399,60600.0
2005-11-02 10:35:00,18.02,18.03,17.93,18.03,38300.0,18.0199,18.0299,17.9299,18.0299,38300.0
2005-11-02 10:40:00,18.03,18.05,18.0,18.05,18500.0,18.0299,18.0499,17.9999,18.0499,18500.0
2005-11-02 10:45:00,18.05,18.11,18.05,18.1,24700.0,18.0499,18.1099,18.0499,18.0999,24700.0
2005-11-02 10:50:00,18.09,18.1,18.08,18.08,26600.0,18.0899,18.0999,18.0799,18.0799,26600.0
2005-11-02 10:55:00,18.09,18.09,18.07,18.08,29000.0,18.0899,18.0899,18.0699,18.0799,29000.0
2005-11-02 11:00:00,18.09,18.15,18.08,18.15,36300.0,18.0899,18.1499,18.0799,18.1499,36300.0
2005-11-02 11:05:00,18.14,18.15,18.12,18.15,32600.0,18.1399,18.1499,18.1199,18.1499,32600.0
2005-11-02 11:10:00,18.14,18.22,18.14,18.22,15100.0,18.1399,18.2199,18.1399,18.2199,15100.0
2005-11-02 11:15:00,18.21,18.23,18.21,18.22,18900.0,18.2099,18.2299,18.2099,18.2199,18900.0
2005-11-02 11:20:00,18.22,18.22,18.05,18.15,49100.0,18.2199,18.2199,18.0499,18.1499,49100.0
2005-11-02 11:25:00,18.15,18.2,18.1,18.15,84900.0,18.1499,18.1999,18.0999,18.1499,84900.0
2005-11-02 11:30:00,18.15,18.21,18.15,18.19,29300.0,18.1499,18.2099,18.1499,18.1899,29300.0
2005-11-02 11:35:00,18.2,18.21,18.19,18.21,31600.0,18.1999,18.2099,18.1899,18.2099,31600.0
2005-11-02 11:40:00,18.21,18.21,18.15,18.18,22100.0,18.2099,18.2099,18.1499,18.1799,22100.0
2005-11-02 11:45:00,18.18,18.19,18.17,18.18,35900.0,18.1799,18.1899,18.1699,18.1799,35900.0
2005-11-02 11:50:00,18.19,18.2,18.18,18.2,7000.0,18.1899,18.1999,18.1799,18.1999,7000.0
2005-11-02 11:55:00,18.2,18.2,18.18,18.2,6400.0,18.1999,18.1999,18.1799,18.1999,6400.0
2005-11-02 12:00:00,18.19,18.21,18.17,18.18,172900.0,18.1899,18.2099,18.1699,18.1799,172900.0
2005-11-02 12:05:00,18.18,18.22,18.17,18.2,56200.0,18.1799,18.2199,18.1699,18.1999,56200.0
2005-11-02 12:10:00,18.2,18.21,18.19,18.2,18000.0,18.1999,18.2099,18.1899,18.1999,18000.0
2005-11-02 12:15:00,18.19,18.19,18.18,18.18,39200.0,18.1899,18.1899,18.1799,18.1799,39200.0
2005-11-02 12:20:00,18.18,18.19,18.18,18.18,12500.0,18.1799,18.1899,18.1799,18.1799,12500.0
2005-11-02 12:25:00,18.18,18.19,18.17,18.19,6900.0,18.1799,18.1899,18.1699,18.1899,6900.0
2005-11-02 12:30:00,18.19,18.19,18.17,18.19,6500.0,18.1899,18.1899,18.1699,18.1899,6500.0
2005-11-02 12:35:00,18.18,18.2,18.17,18.18,7800.0,18.1799,18.1999,18.1699,18.1799,7800.0
2005-11-02 12:40:00,18.18,18.18,18.17,18.17,3700.0,18.1799,18.1799,18.1699,18.1699,3700.0
2005-11-02 12:45:00,18.18,18.19,18.17,18.19,6400.0,18.1799,18.1899,18.1699,18.1899,6400.0
2005-11-02 12:50:00,18.19,18.24,18.18,18.24,27600.0,18.1899,18.2399,18.1799,18.2399,27600.0
2005-11-02 12:55:00,18.24,18.25,18.24,18.25,10800.0,18.2399,18.2499,18.2399,18.2499,10800.0
2005-11-02 13:00:00,18.25,18.25,18.24,18.24,6800.0,18.2499,18.2499,18.2399,18.2399,6800.0
2005-11-02 13:05:00,18.24,18.25,18.24,18.24,13600.0,18.2399,18.2499,18.2399,18.2399,13600.0
2005-11-02 13:10:00,18.25,18.25,18.24,18.24,5100.0,18.2499,18.2499,18.2399,18.2399,5100.0
2005-11-02 13:15:00,18.24,18.25,18.24,18.25,23800.0,18.2399,18.2499,18.2399,18.2499,23800.0
2005-11-02 13:20:00,18.26,18.26,18.25,18.25,2800.0,18.2599,18.2599,18.2499,18.2499,2800.0
2005-11-02 13:25:00,18.25,18.27,18.25,18.27,11200.0,18.2499,18.2699,18.2499,18.2699,11200.0
2005-11-02 13:30:00,18.28,18.37,18.28,18.32,19100.0,18.2799,18.3699,18.2799,18.3199,19100.0
2005-11-02 13:35:00,18.32,18.33,18.3,18.31,9900.0,18.3199,18.3299,18.2999,18.3099,9900.0
2005-11-02 13:40:00,18.31,18.33,18.3,18.33,16200.0,18.3099,18.3299,18.2999,18.3299,16200.0
2005-11-02 13:45:00,18.33,18.33,18.32,18.32,11500.0,18.3299,18.3299,18.3199,18.3199,11500.0
2005-11-02 13:50:00,18.32,18.33,18.32,18.32,13700.0,18.3199,18.3299,18.3199,18.3199,13700.0
2005-11-02 13:55:00,18.33,18.44,18.33,18.43,22600.0,18.3299,18.4399,18.3299,18.4299,22600.0
2005-11-02 14:00:00,18.44,18.45,18.33,18.34,21300.0,18.4399,18.4499,18.3299,18.3399,21300.0
2005-11-02 14:05:00,18.34,18.34,18.33,18.34,8300.0,18.3399,18.3399,18.3299,18.3399,8300.0
2005-11-02 14:10:00,18.33,18.34,18.31,18.31,12800.0,18.3299,18.3399,18.3099,18.3099,12800.0
2005-11-02 14:15:00,18.31,18.31,18.29,18.3,9700.0,18.3099,18.3099,18.2899,18.2999,9700.0
2005-11-02 14:20:00,18.3,18.31,18.29,18.3,7400.0,18.2999,18.3099,18.2899,18.2999,7400.0
2005-11-02 14:25:00,18.3,18.35,18.3,18.33,17700.0,18.2999,18.3499,18.2999,18.3299,17700.0
2005-11-02 14:30:00,18.33,18.41,18.33,18.4,24900.0,18.3299,18.4099,18.3299,18.3999,24900.0
2005-11-02 14:35:00,18.39,18.44,18.39,18.4,22500.0,18.3899,18.4399,18.3899,18.3999,22500.0
2005-11-02 14:40:00,18.39,18.39,18.3,18.33,25700.0,18.3899,18.3899,18.2999,18.3299,25700.0
2005-11-02 14:45:00,18.33,18.33,18.31,18.32,8900.0,18.3299,18.3299,18.3099,18.3199,8900.0
2005-11-02 14:50:00,18.32,18.33,18.3,18.31,16900.0,18.3199,18.3299,18.2999,18.3099,16900.0
2005-11-02 14:55:00,18.31,18.32,18.26,18.27,12900.0,18.3099,18.3199,18.2599,18.2699,12900.0
2005-11-02 15:00:00,18.27,18.28,18.25,18.26,9100.0,18.2699,18.2799,18.2499,18.2599,9100.0
2005-11-02 15:05:00,18.25,18.26,18.19,18.2,21200.0,18.2499,18.2599,18.1899,18.1999,21200.0
2005-11-02 15:10:00,18.2,18.22,18.18,18.19,18000.0,18.1999,18.2199,18.1799,18.1899,18000.0
2005-11-02 15:15:00,18.18,18.2,18.18,18.19,8800.0,18.1799,18.1999,18.1799,18.1899,8800.0
2005-11-02 15:20:00,18.19,18.21,18.19,18.21,17200.0,18.1899,18.2099,18.1899,18.2099,17200.0
2005-11-02 15:25:00,18.21,18.23,18.2,18.23,37500.0,18.2099,18.2299,18.1999,18.2299,37500.0
2005-11-02 15:30:00,18.23,18.27,18.21,18.24,43900.0,18.2299,18.2699,18.2099,18.2399,43900.0
2005-11-02 15:35:00,18.24,18.27,18.24,18.25,39200.0,18.2399,18.2699,18.2399,18.2499,39200.0
2005-11-02 15:40:00,18.26,18.39,18.24,18.36,70200.0,18.2599,18.3899,18.2399,18.3599,70200.0
2005-11-02 15:45:00,18.36,18.38,18.22,18.22,81500.0,18.3599,18.3799,18.2199,18.2199,81500.0
2005-11-02 15:50:00,18.22,18.32,18.2,18.28,84400.0,18.2199,18.3199,18.1999,18.2799,84400.0
2005-11-02 15:55:00,18.28,18.35,18.24,18.28,75500.0,18.2799,18.3499,18.2399,18.2799,75500.0
2005-11-03 09:30:00,18.28,18.7,18.26,18.56,36900.0,18.2799,18.6999,18.2599,18.5599,36900.0
2005-11-03 09:35:00,18.55,18.65,18.21,18.22,34300.0,18.5499,18.6499,18.2099,18.2199,34300.0
2005-11-03 09:40:00,18.23,18.55,18.22,18.45,64300.0,18.2299,18.5499,18.2199,18.4499,64300.0
2005-11-03 09:45:00,18.45,18.46,18.3,18.31,43800.0,18.4499,18.4599,18.2999,18.3099,43800.0
2005-11-03 09:50:00,18.34,18.4,18.31,18.35,48700.0,18.3399,18.3999,18.3099,18.3499,48700.0
2005-11-03 09:55:00,18.35,18.4,18.31,18.4,23400.0,18.3499,18.3999,18.3099,18.3999,23400.0
2005-11-03 10:00:00,18.4,18.53,18.4,18.53,56800.0,18.3999,18.5299,18.3999,18.5299,56800.0
2005-11-03 10:05:00,18.51,18.53,18.49,18.5,29000.0,18.5099,18.5299,18.4899,18.4999,29000.0
2005-11-03 10:10:00,18.5,18.51,18.45,18.45,6600.0,18.4999,18.5099,18.4499,18.4499,6600.0
2005-11-03 10:15:00,18.45,18.45,18.3,18.31,23300.0,18.4499,18.4499,18.2999,18.3099,23300.0
2005-11-03 10:20:00,18.31,18.33,18.3,18.33,24700.0,18.3099,18.3299,18.2999,18.3299,24700.0
2005-11-03 10:25:00,18.33,18.34,18.31,18.31,21100.0,18.3299,18.3399,18.3099,18.3099,21100.0
2005-11-03 10:30:00,18.31,18.33,18.3,18.33,21500.0,18.3099,18.3299,18.2999,18.3299,21500.0
2005-11-03 10:35:00,18.33,18.39,18.3,18.38,37600.0,18.3299,18.3899,18.2999,18.3799,37600.0
2005-11-03 10:40:00,18.38,18.39,18.38,18.39,2900.0,18.3799,18.3899,18.3799,18.3899,2900.0
2005-11-03 10:45:00,18.38,18.39,18.37,18.38,11900.0,18.3799,18.3899,18.3699,18.3799,11900.0
2005-11-03 10:50:00,18.37,18.38,18.37,18.37,66700.0,18.3699,18.3799,18.3699,18.3699,66700.0
2005-11-03 10:55:00,18.37,18.39,18.36,18.39,12800.0,18.3699,18.3899,18.3599,18.3899,12800.0
2005-11-03 11:00:00,18.38,18.39,18.37,18.37,8800.0,18.3799,18.3899,18.3699,18.3699,8800.0
2005-11-03 11:05:00,18.37,18.38,18.37,18.38,10800.0,18.3699,18.3799,18.3699,18.3799,10800.0
2005-11-03 11:10:00,18.38,18.38,18.37,18.38,8100.0,18.3799,18.3799,18.3699,18.3799,8100.0
2005-11-03 11:15:00,18.38,18.47,18.38,18.44,20100.0,18.3799,18.4699,18.3799,18.4399,20100.0
2005-11-03 11:20:00,18.45,18.45,18.43,18.43,6300.0,18.4499,18.4499,18.4299,18.4299,6300.0
2005-11-03 11:25:00,18.43,18.43,18.38,18.38,9600.0,18.4299,18.4299,18.3799,18.3799,9600.0
2005-11-03 11:30:00,18.39,18.4,18.38,18.4,4200.0,18.3899,18.3999,18.3799,18.3999,4200.0
2005-11-03 11:35:00,18.38,18.4,18.37,18.37,37500.0,18.3799,18.3999,18.3699,18.3699,37500.0
2005-11-03 11:40:00,18.37,18.38,18.37,18.38,3200.0,18.3699,18.3799,18.3699,18.3799,3200.0
2005-11-03 11:45:00,18.37,18.38,18.37,18.37,8800.0,18.3699,18.3799,18.3699,18.3699,8800.0
2005-11-03 11:50:00,18.38,18.38,18.37,18.37,6700.0,18.3799,18.3799,18.3699,18.3699,6700.0
2005-11-03 11:55:00,18.38,18.38,18.37,18.37,16500.0,18.3799,18.3799,18.3699,18.3699,16500.0
2005-11-03 12:00:00,18.38,18.39,18.37,18.38,9200.0,18.3799,18.3899,18.3699,18.3799,9200.0
2005-11-03 12:05:00,18.39,18.41,18.37,18.37,15000.0,18.3899,18.4099,18.3699,18.3699,15000.0
2005-11-03 12:10:00,18.37,18.39,18.37,18.39,8700.0,18.3699,18.3899,18.3699,18.3899,8700.0
2005-11-03 12:15:00,18.38,18.39,18.37,18.38,3700.0,18.3799,18.3899,18.3699,18.3799,3700.0
2005-11-03 12:20:00,18.38,18.38,18.37,18.37,3900.0,18.3799,18.3799,18.3699,18.3699,3900.0
2005-11-03 12:25:00,18.37,18.38,18.37,18.37,23700.0,18.3699,18.3799,18.3699,18.3699,23700.0
2005-11-03 12:30:00,18.38,18.38,18.37,18.37,6000.0,18.3799,18.3799,18.3699,18.3699,6000.0
2005-11-03 12:35:00,18.37,18.38,18.37,18.38,2200.0,18.3699,18.3799,18.3699,18.3799,2200.0
2005-11-03 12:40:00,18.38,18.38,18.37,18.37,3300.0,18.3799,18.3799,18.3699,18.3699,3300.0
2005-11-03 12:45:00,18.38,18.38,18.37,18.37,5100.0,18.3799,18.3799,18.3699,18.3699,5100.0
2005-11-03 12:50:00,18.37,18.38,18.37,18.37,7900.0,18.3699,18.3799,18.3699,18.3699,7900.0
2005-11-03 12:55:00,18.37,18.38,18.37,18.37,75700.0,18.3699,18.3799,18.3699,18.3699,75700.0
2005-11-03 13:00:00,18.37,18.37,18.36,18.37,5800.0,18.3699,18.3699,18.3599,18.3699,5800.0
2005-11-03 13:05:00,18.36,18.37,18.36,18.37,3300.0,18.3599,18.3699,18.3599,18.3699,3300.0
2005-11-03 13:10:00,18.37,18.37,18.36,18.37,6800.0,18.3699,18.3699,18.3599,18.3699,6800.0
2005-11-03 13:15:00,18.37,18.37,18.36,18.37,2400.0,18.3699,18.3699,18.3599,18.3699,2400.0
2005-11-03 13:20:00,18.37,18.38,18.36,18.37,18900.0,18.3699,18.3799,18.3599,18.3699,18900.0
2005-11-03 13:25:00,18.37,18.38,18.37,18.37,7900.0,18.3699,18.3799,18.3699,18.3699,7900.0
2005-11-03 13:30:00,18.37,18.38,18.37,18.37,32200.0,18.3699,18.3799,18.3699,18.3699,32200.0
2005-11-03 13:35:00,18.37,18.38,18.37,18.37,6100.0,18.3699,18.3799,18.3699,18.3699,6100.0
2005-11-03 13:40:00,18.38,18.38,18.37,18.37,5300.0,18.3799,18.3799,18.3699,18.3699,5300.0
2005-11-03 13:45:00,18.37,18.38,18.36,18.36,57800.0,18.3699,18.3799,18.3599,18.3599,57800.0
2005-11-03 13:50:00,18.36,18.37,18.36,18.36,88200.0,18.3599,18.3699,18.3599,18.3599,88200.0
2005-11-03 13:55:00,18.36,18.36,18.36,18.36,2300.0,18.3599,18.3599,18.3599,18.3599,2300.0
2005-11-03 14:00:00,18.36,18.43,18.36,18.4,26900.0,18.3599,18.4299,18.3599,18.3999,26900.0
2005-11-03 14:05:00,18.4,18.4,18.38,18.38,8100.0,18.3999,18.3999,18.3799,18.3799,8100.0
2005-11-03 14:10:00,18.38,18.38,18.36,18.36,5400.0,18.3799,18.3799,18.3599,18.3599,5400.0
2005-11-03 14:15:00,18.36,18.37,18.36,18.36,3000.0,18.3599,18.3699,18.3599,18.3599,3000.0
2005-11-03 14:20:00,18.36,18.37,18.36,18.36,2700.0,18.3599,18.3699,18.3599,18.3599,2700.0
2005-11-03 14:25:00,18.36,18.37,18.35,18.35,25100.0,18.3599,18.3699,18.3499,18.3499,25100.0
2005-11-03 14:30:00,18.35,18.36,18.3,18.3,7300.0,18.3499,18.3599,18.2999,18.2999,7300.0
2005-11-03 14:35:00,18.3,18.33,18.29,18.32,63200.0,18.2999,18.3299,18.2899,18.3199,63200.0
2005-11-03 14:40:00,18.31,18.32,18.29,18.29,14800.0,18.3099,18.3199,18.2899,18.2899,14800.0
2005-11-03 14:45:00,18.29,18.29,18.22,18.25,24500.0,18.2899,18.2899,18.2199,18.2499,24500.0
2005-11-03 14:50:00,18.25,18.27,18.24,18.25,31900.0,18.2499,18.2699,18.2399,18.2499,31900.0
2005-11-03 14:55:00,18.25,18.26,18.17,18.18,59300.0,18.2499,18.2599,18.1699,18.1799,59300.0
2005-11-03 15:00:00,18.2,18.2,18.18,18.19,58800.0,18.1999,18.1999,18.1799,18.1899,58800.0
2005-11-03 15:05:00,18.18,18.2,18.12,18.15,62600.0,18.1799,18.1999,18.1199,18.1499,62600.0
2005-11-03 15:10:00,18.16,18.16,18.11,18.14,49800.0,18.1599,18.1599,18.1099,18.1399,49800.0
2005-11-03 15:15:00,18.13,18.15,18.1,18.15,65200.0,18.1299,18.1499,18.0999,18.1499,65200.0
2005-11-03 15:20:00,18.15,18.19,18.14,18.19,14600.0,18.1499,18.1899,18.1399,18.1899,14600.0
2005-11-03 15:25:00,18.2,18.29,18.2,18.23,22700.0,18.1999,18.2899,18.1999,18.2299,22700.0
2005-11-03 15:30:00,18.24,18.24,18.12,18.12,11900.0,18.2399,18.2399,18.1199,18.1199,11900.0
2005-11-03 15:35:00,18.12,18.26,18.11,18.26,24600.0,18.1199,18.2599,18.1099,18.2599,24600.0
2005-11-03 15:40:00,18.27,18.27,18.15,18.15,21900.0,18.2699,18.2699,18.1499,18.1499,21900.0
2005-11-03 15:45:00,18.15,18.22,18.15,18.21,21200.0,18.1499,18.2199,18.1499,18.2099,21200.0
2005-11-03 15:50:00,18.22,18.24,18.2,18.21,27400.0,18.2199,18.2399,18.1999,18.2099,27400.0
2005-11-03 15:55:00,18.2,18.31,18.2,18.29,46200.0,18.1999,18.3099,18.1999,18.2899,46200.0
2005-11-04 09:30:00,18.26,18.59,18.25,18.47,34100.0,18.2599,18.5899,18.2499,18.4699,34100.0
2005-11-04 09:35:00,18.48,18.48,18.29,18.3,5300.0,18.4799,18.4799,18.2899,18.2999,5300.0
2005-11-04 09:40:00,18.35,18.35,18.28,18.3,58400.0,18.3499,18.3499,18.2799,18.2999,58400.0
2005-11-04 09:45:00,18.29,18.32,18.23,18.27,113300.0,18.2899,18.3199,18.2299,18.2699,113300.0
2005-11-04 09:50:00,18.27,18.33,18.25,18.32,58000.0,18.2699,18.3299,18.2499,18.3199,58000.0
2005-11-04 09:55:00,18.32,18.33,18.28,18.3,86000.0,18.3199,18.3299,18.2799,18.2999,86000.0
2005-11-04 10:00:00,18.3,18.3,18.29,18.29,7600.0,18.2999,18.2999,18.2899,18.2899,7600.0
2005-11-04 10:05:00,18.27,18.27,18.14,18.16,27300.0,18.2699,18.2699,18.1399,18.1599,27300.0
2005-11-04 10:10:00,18.16,18.2,18.16,18.2,11500.0,18.1599,18.1999,18.1599,18.1999,11500.0
2005-11-04 10:15:00,18.19,18.3,18.19,18.29,27200.0,18.1899,18.2999,18.1899,18.2899,27200.0
2005-11-04 10:20:00,18.29,18.3,18.29,18.3,5100.0,18.2899,18.2999,18.2899,18.2999,5100.0
2005-11-04 10:25:00,18.3,18.3,18.25,18.3,25900.0,18.2999,18.2999,18.2499,18.2999,25900.0
2005-11-04 10:30:00,18.29,18.29,18.25,18.27,60700.0,18.2899,18.2899,18.2499,18.2699,60700.0
2005-11-04 10:35:00,18.26,18.26,18.23,18.24,52400.0,18.2599,18.2599,18.2299,18.2399,52400.0
2005-11-04 10:40:00,18.23,18.25,18.23,18.24,8600.0,18.2299,18.2499,18.2299,18.2399,8600.0
2005-11-04 10:45:00,18.23,18.25,18.23,18.25,28500.0,18.2299,18.2499,18.2299,18.2499,28500.0
2005-11-04 10:50:00,18.24,18.25,18.24,18.25,16500.0,18.2399,18.2499,18.2399,18.2499,16500.0
2005-11-04 10:55:00,18.25,18.25,18.23,18.24,6600.0,18.2499,18.2499,18.2299,18.2399,6600.0
2005-11-04 11:00:00,18.23,18.24,18.23,18.24,6800.0,18.2299,18.2399,18.2299,18.2399,6800.0
2005-11-04 11:05:00,18.24,18.24,18.24,18.24,41300.0,18.2399,18.2399,18.2399,18.2399,41300.0
2005-11-04 11:10:00,18.24,18.24,18.23,18.23,14300.0,18.2399,18.2399,18.2299,18.2299,14300.0
2005-11-04 11:15:00,18.23,18.23,18.18,18.19,11500.0,18.2299,18.2299,18.1799,18.1899,11500.0
2005-11-04 11:20:00,18.25,18.25,18.18,18.19,14500.0,18.2499,18.2499,18.1799,18.1899,14500.0
2005-11-04 11:25:00,18.19,18.19,18.18,18.19,39800.0,18.1899,18.1899,18.1799,18.1899,39800.0
2005-11-04 11:30:00,18.19,18.19,18.18,18.19,17200.0,18.1899,18.1899,18.1799,18.1899,17200.0
2005-11-04 11:35:00,18.19,18.19,18.18,18.18,17900.0,18.1899,18.1899,18.1799,18.1799,17900.0
2005-11-04 11:40:00,18.18,18.19,18.18,18.19,13300.0,18.1799,18.1899,18.1799,18.1899,13300.0
2005-11-04 11:45:00,18.19,18.19,18.18,18.19,7400.0,18.1899,18.1899,18.1799,18.1899,7400.0
2005-11-04 11:50:00,18.19,18.19,18.09,18.09,5500.0,18.1899,18.1899,18.0899,18.0899,5500.0
2005-11-04 11:55:00,18.09,18.1,18.02,18.06,13600.0,18.0899,18.0999,18.0199,18.0599,13600.0
2005-11-04 12:00:00,18.07,18.18,18.07,18.18,33500.0,18.0699,18.1799,18.0699,18.1799,33500.0
2005-11-04 12:05:00,18.17,18.17,18.04,18.05,22500.0,18.1699,18.1699,18.0399,18.0499,22500.0
2005-11-04 12:10:00,18.05,18.11,18.04,18.07,35000.0,18.0499,18.1099,18.0399,18.0699,35000.0
2005-11-04 12:15:00,18.07,18.07,18.01,18.01,4500.0,18.0699,18.0699,18.0099,18.0099,4500.0
2005-11-04 12:20:00,18.01,18.01,17.97,18.0,25000.0,18.0099,18.0099,17.9699,17.9999,25000.0
2005-11-04 12:25:00,18.0,18.0,17.99,18.0,6700.0,17.9999,17.9999,17.9899,17.9999,6700.0
2005-11-04 12:30:00,18.0,18.0,17.99,18.0,61500.0,17.9999,17.9999,17.9899,17.9999,61500.0
2005-11-04 12:35:00,18.0,18.02,17.99,18.01,52700.0,17.9999,18.0199,17.9899,18.0099,52700.0
2005-11-04 12:40:00,18.0,18.02,18.0,18.01,1600.0,17.9999,18.0199,17.9999,18.0099,1600.0
2005-11-04 12:45:00,18.01,18.02,17.97,18.0,28500.0,18.0099,18.0199,17.9699,17.9999,28500.0
2005-11-04 12:50:00,17.99,18.01,17.98,18.0,13900.0,17.9899,18.0099,17.9799,17.9999,13900.0
2005-11-04 12:55:00,18.01,18.01,17.99,18.0,26600.0,18.0099,18.0099,17.9899,17.9999,26600.0
2005-11-04 13:00:00,18.0,18.01,17.91,17.98,15300.0,17.9999,18.0099,17.9099,17.9799,15300.0
2005-11-04 13:05:00,17.99,18.0,17.99,18.0,2600.0,17.9899,17.9999,17.9899,17.9999,2600.0
2005-11-04 13:10:00,18.01,18.02,17.96,17.98,8500.0,18.0099,18.0199,17.9599,17.9799,8500.0
2005-11-04 13:15:00,17.98,17.98,17.96,17.96,5800.0,17.9799,17.9799,17.9599,17.9599,5800.0
2005-11-04 13:20:00,17.97,17.97,17.97,17.97,1600.0,17.9699,17.9699,17.9699,17.9699,1600.0
2005-11-04 13:25:00,17.97,17.98,17.97,17.97,3300.0,17.9699,17.9799,17.9699,17.9699,3300.0
2005-11-04 13:30:00,17.97,17.97,17.97,17.97,2600.0,17.9699,17.9699,17.9699,17.9699,2600.0
2005-11-04 13:35:00,17.97,17.97,17.96,17.97,4000.0,17.9699,17.9699,17.9599,17.9699,4000.0
2005-11-04 13:40:00,17.97,17.97,17.96,17.97,4500.0,17.9699,17.9699,17.9599,17.9699,4500.0
2005-11-04 13:45:00,17.97,17.97,17.95,17.97,56300.0,17.9699,17.9699,17.9499,17.9699,56300.0
2005-11-04 13:50:00,17.96,17.98,17.96,17.97,22200.0,17.9599,17.9799,17.9599,17.9699,22200.0
2005-11-04 13:55:00,17.97,17.98,17.97,17.97,22200.0,17.9699,17.9799,17.9699,17.9699,22200.0
2005-11-04 14:00:00,17.96,17.97,17.95,17.97,101800.0,17.9599,17.9699,17.9499,17.9699,101800.0
2005-11-04 14:05:00,17.96,18.02,17.96,18.0,31800.0,17.9599,18.0199,17.9599,17.9999,31800.0
2005-11-04 14:10:00,18.0,18.02,17.99,18.0,22900.0,17.9999,18.0199,17.9899,17.9999,22900.0
2005-11-04 14:15:00,18.01,18.03,17.99,18.03,22400.0,18.0099,18.0299,17.9899,18.0299,22400.0
2005-11-04 14:20:00,18.03,18.1,18.03,18.1,20500.0,18.0299,18.0999,18.0299,18.0999,20500.0
2005-11-04 14:25:00,18.1,18.1,18.08,18.09,3700.0,18.0999,18.0999,18.0799,18.0899,3700.0
2005-11-04 14:30:00,18.08,18.1,18.07,18.1,16300.0,18.0799,18.0999,18.0699,18.0999,16300.0
2005-11-04 14:35:00,18.09,18.09,18.04,18.06,18300.0,18.0899,18.0899,18.0399,18.0599,18300.0
2005-11-04 14:40:00,18.05,18.05,18.02,18.02,10600.0,18.0499,18.0499,18.0199,18.0199,10600.0
2005-11-04 14:45:00,18.02,18.04,18.02,18.03,10400.0,18.0199,18.0399,18.0199,18.0299,10400.0
2005-11-04 14:50:00,18.03,18.03,18.0,18.01,18700.0,18.0299,18.0299,17.9999,18.0099,18700.0
2005-11-04 14:55:00,18.01,18.01,17.99,18.0,9400.0,18.0099,18.0099,17.9899,17.9999,9400.0
2005-11-04 15:00:00,18.0,18.06,18.0,18.05,25000.0,17.9999,18.0599,17.9999,18.0499,25000.0
2005-11-04 15:05:00,18.05,18.07,18.05,18.07,30700.0,18.0499,18.0699,18.0499,18.0699,30700.0
2005-11-04 15:10:00,18.06,18.11,18.05,18.07,36300.0,18.0599,18.1099,18.0499,18.0699,36300.0
2005-11-04 15:15:00,18.08,18.09,18.02,18.05,55700.0,18.0799,18.0899,18.0199,18.0499,55700.0
2005-11-04 15:20:00,18.05,18.13,18.05,18.12,52000.0,18.0499,18.1299,18.0499,18.1199,52000.0
2005-11-04 15:25:00,18.12,18.2,18.08,18.15,100900.0,18.1199,18.1999,18.0799,18.1499,100900.0
2005-11-04 15:30:00,18.15,18.16,18.13,18.15,12800.0,18.1499,18.1599,18.1299,18.1499,12800.0
2005-11-04 15:35:00,18.15,18.18,18.15,18.18,42600.0,18.1499,18.1799,18.1499,18.1799,42600.0
2005-11-04 15:40:00,18.18,18.19,18.14,18.14,18100.0,18.1799,18.1899,18.1399,18.1399,18100.0
2005-11-04 15:45:00,18.14,18.15,18.12,18.14,49100.0,18.1399,18.1499,18.1199,18.1399,49100.0
2005-11-04 15:50:00,18.14,18.16,18.14,18.16,45100.0,18.1399,18.1599,18.1399,18.1599,45100.0
2005-11-04 15:55:00,18.16,18.27,18.15,18.25,70500.0,18.1599,18.2699,18.1499,18.2499,70500.0
2005-11-07 09:30:00,18.3,18.31,18.22,18.31,13700.0,18.2999,18.3099,18.2199,18.3099,13700.0
2005-11-07 09:35:00,18.33,18.37,18.3,18.33,13200.0,18.3299,18.3699,18.2999,18.3299,13200.0
2005-11-07 09:40:00,18.3,18.3,18.28,18.28,4300.0,18.2999,18.2999,18.2799,18.2799,4300.0
2005-11-07 09:45:00,18.27,18.3,18.27,18.28,4200.0,18.2699,18.2999,18.2699,18.2799,4200.0
2005-11-07 09:50:00,18.28,18.28,18.25,18.26,7100.0,18.2799,18.2799,18.2499,18.2599,7100.0
2005-11-07 09:55:00,18.28,18.29,18.25,18.25,9300.0,18.2799,18.2899,18.2499,18.2499,9300.0
2005-11-07 10:00:00,18.26,18.31,18.25,18.29,45700.0,18.2599,18.3099,18.2499,18.2899,45700.0
2005-11-07 10:05:00,18.31,18.34,18.25,18.34,7100.0,18.3099,18.3399,18.2499,18.3399,7100.0
2005-11-07 10:10:00,18.33,18.33,18.28,18.3,4900.0,18.3299,18.3299,18.2799,18.2999,4900.0
2005-11-07 10:15:00,18.31,18.31,18.28,18.28,2700.0,18.3099,18.3099,18.2799,18.2799,2700.0
2005-11-07 10:20:00,18.28,18.3,18.25,18.25,27500.0,18.2799,18.2999,18.2499,18.2499,27500.0
2005-11-07 10:25:00,18.25,18.26,18.21,18.25,27600.0,18.2499,18.2599,18.2099,18.2499,27600.0
2005-11-07 10:30:00,18.25,18.26,18.25,18.25,65100.0,18.2499,18.2599,18.2499,18.2499,65100.0
2005-11-07 10:35:00,18.25,18.25,18.23,18.23,11000.0,18.2499,18.2499,18.2299,18.2299,11000.0
2005-11-07 10:40:00,18.24,18.25,18.23,18.23,8800.0,18.2399,18.2499,18.2299,18.2299,8800.0
2005-11-07 10:45:00,18.24,18.29,18.23,18.25,34300.0,18.2399,18.2899,18.2299,18.2499,34300.0
2005-11-07 10:50:00,18.26,18.26,18.25,18.25,3200.0,18.2599,18.2599,18.2499,18.2499,3200.0
2005-11-07 10:55:00,18.25,18.27,18.25,18.26,3600.0,18.2499,18.2699,18.2499,18.2599,3600.0
2005-11-07 11:00:00,18.26,18.26,18.24,18.25,5200.0,18.2599,18.2599,18.2399,18.2499,5200.0
2005-11-07 11:05:00,18.24,18.26,18.24,18.26,3300.0,18.2399,18.2599,18.2399,18.2599,3300.0
2005-11-07 11:10:00,18.27,18.27,18.26,18.26,3200.0,18.2699,18.2699,18.2599,18.2599,3200.0
2005-11-07 11:15:00,18.26,18.28,18.25,18.28,900.0,18.2599,18.2799,18.2499,18.2799,900.0
2005-11-07 11:20:00,18.26,18.28,18.25,18.27,6300.0,18.2599,18.2799,18.2499,18.2699,6300.0
2005-11-07 11:25:00,18.26,18.26,18.24,18.26,4300.0,18.2599,18.2599,18.2399,18.2599,4300.0
2005-11-07 11:30:00,18.27,18.28,18.26,18.26,34200.0,18.2699,18.2799,18.2599,18.2599,34200.0
2005-11-07 11:35:00,18.25,18.27,18.24,18.24,14200.0,18.2499,18.2699,18.2399,18.2399,14200.0
2005-11-07 11:40:00,18.24,18.26,18.24,18.25,10500.0,18.2399,18.2599,18.2399,18.2499,10500.0
2005-11-07 11:45:00,18.24,18.25,18.24,18.25,3500.0,18.2399,18.2499,18.2399,18.2499,3500.0
2005-11-07 11:50:00,18.24,18.25,18.23,18.23,9500.0,18.2399,18.2499,18.2299,18.2299,9500.0
2005-11-07 11:55:00,18.23,18.25,18.21,18.24,11500.0,18.2299,18.2499,18.2099,18.2399,11500.0
2005-11-07 12:00:00,18.24,18.24,18.21,18.23,4900.0,18.2399,18.2399,18.2099,18.2299,4900.0
2005-11-07 12:05:00,18.24,18.3,18.24,18.29,26500.0,18.2399,18.2999,18.2399,18.2899,26500.0
2005-11-07 12:10:00,18.29,18.3,18.29,18.3,11300.0,18.2899,18.2999,18.2899,18.2999,11300.0
2005-11-07 12:15:00,18.3,18.3,18.28,18.29,9800.0,18.2999,18.2999,18.2799,18.2899,9800.0
2005-11-07 12:20:00,18.3,18.3,18.29,18.3,6400.0,18.2999,18.2999,18.2899,18.2999,6400.0
2005-11-07 12:25:00,18.28,18.3,18.25,18.29,5200.0,18.2799,18.2999,18.2499,18.2899,5200.0
2005-11-07 12:30:00,18.29,18.29,18.28,18.28,6300.0,18.2899,18.2899,18.2799,18.2799,6300.0
2005-11-07 12:35:00,18.28,18.29,18.27,18.27,7200.0,18.2799,18.2899,18.2699,18.2699,7200.0
2005-11-07 12:40:00,18.27,18.27,18.25,18.26,10100.0,18.2699,18.2699,18.2499,18.2599,10100.0
2005-11-07 12:45:00,18.26,18.26,18.25,18.25,17500.0,18.2599,18.2599,18.2499,18.2499,17500.0
2005-11-07 12:50:00,18.29,18.29,18.22,18.23,61900.0,18.2899,18.2899,18.2199,18.2299,61900.0
2005-11-07 12:55:00,18.25,18.27,18.24,18.25,44400.0,18.2499,18.2699,18.2399,18.2499,44400.0
2005-11-07 13:00:00,18.25,18.26,18.23,18.24,31200.0,18.2499,18.2599,18.2299,18.2399,31200.0
2005-11-07 13:05:00,18.24,18.25,18.21,18.22,31600.0,18.2399,18.2499,18.2099,18.2199,31600.0
2005-11-07 13:10:00,18.22,18.24,18.17,18.21,29500.0,18.2199,18.2399,18.1699,18.2099,29500.0
2005-11-07 13:15:00,18.22,18.24,18.2,18.24,5700.0,18.2199,18.2399,18.1999,18.2399,5700.0
2005-11-07 13:20:00,18.24,18.24,18.2,18.21,11500.0,18.2399,18.2399,18.1999,18.2099,11500.0
2005-11-07 13:25:00,18.21,18.21,18.2,18.21,13000.0,18.2099,18.2099,18.1999,18.2099,13000.0
2005-11-07 13:30:00,18.21,18.21,18.19,18.2,18600.0,18.2099,18.2099,18.1899,18.1999,18600.0
2005-11-07 13:35:00,18.2,18.2,18.18,18.2,18100.0,18.1999,18.1999,18.1799,18.1999,18100.0
2005-11-07 13:40:00,18.2,18.21,18.19,18.21,15200.0,18.1999,18.2099,18.1899,18.2099,15200.0
2005-11-07 13:45:00,18.2,18.21,18.15,18.15,20900.0,18.1999,18.2099,18.1499,18.1499,20900.0
2005-11-07 13:50:00,18.15,18.25,18.13,18.2,72200.0,18.1499,18.2499,18.1299,18.1999,72200.0
2005-11-07 13:55:00,18.21,18.21,18.11,18.11,11800.0,18.2099,18.2099,18.1099,18.1099,11800.0
2005-11-07 14:00:00,18.1,18.2,18.07,18.11,64500.0,18.0999,18.1999,18.0699,18.1099,64500.0
2005-11-07 14:05:00,18.12,18.16,18.12,18.14,7100.0,18.1199,18.1599,18.1199,18.1399,7100.0
2005-11-07 14:10:00,18.14,18.15,18.12,18.14,23700.0,18.1399,18.1499,18.1199,18.1399,23700.0
2005-11-07 14:15:00,18.13,18.16,18.12,18.13,51000.0,18.1299,18.1599,18.1199,18.1299,51000.0
2005-11-07 14:20:00,18.13,18.17,18.1,18.17,19500.0,18.1299,18.1699,18.0999,18.1699,19500.0
2005-11-07 14:25:00,18.16,18.17,18.15,18.17,11900.0,18.1599,18.1699,18.1499,18.1699,11900.0
2005-11-07 14:30:00,18.17,18.17,18.15,18.16,9100.0,18.1699,18.1699,18.1499,18.1599,9100.0
2005-11-07 14:35:00,18.15,18.19,18.15,18.18,4700.0,18.1499,18.1899,18.1499,18.1799,4700.0
2005-11-07 14:40:00,18.18,18.23,18.18,18.21,17300.0,18.1799,18.2299,18.1799,18.2099,17300.0
2005-11-07 14:45:00,18.21,18.22,18.17,18.19,22300.0,18.2099,18.2199,18.1699,18.1899,22300.0
2005-11-07 14:50:00,18.19,18.2,18.15,18.16,59900.0,18.1899,18.1999,18.1499,18.1599,59900.0
2005-11-07 14:55:00,18.16,18.2,18.15,18.16,34500.0,18.1599,18.1999,18.1499,18.1599,34500.0
2005-11-07 15:00:00,18.16,18.17,18.15,18.17,9300.0,18.1599,18.1699,18.1499,18.1699,9300.0
2005-11-07 15:05:00,18.17,18.21,18.17,18.18,17600.0,18.1699,18.2099,18.1699,18.1799,17600.0
2005-11-07 15:10:00,18.19,18.2,18.18,18.19,11400.0,18.1899,18.1999,18.1799,18.1899,11400.0
2005-11-07 15:15:00,18.19,18.2,18.18,18.19,60200.0,18.1899,18.1999,18.1799,18.1899,60200.0
2005-11-07 15:20:00,18.2,18.28,18.2,18.27,21400.0,18.1999,18.2799,18.1999,18.2699,21400.0
2005-11-07 15:25:00,18.25,18.25,18.2,18.21,12900.0,18.2499,18.2499,18.1999,18.2099,12900.0
2005-11-07 15:30:00,18.21,18.24,18.2,18.24,5600.0,18.2099,18.2399,18.1999,18.2399,5600.0
2005-11-07 15:35:00,18.26,18.28,18.24,18.24,44800.0,18.2599,18.2799,18.2399,18.2399,44800.0
2005-11-07 15:40:00,18.24,18.25,18.24,18.24,24800.0,18.2399,18.2499,18.2399,18.2399,24800.0
2005-11-07 15:45:00,18.24,18.25,18.23,18.25,14800.0,18.2399,18.2499,18.2299,18.2499,14800.0
2005-11-07 15:50:00,18.24,18.25,18.2,18.24,29700.0,18.2399,18.2499,18.1999,18.2399,29700.0
2005-11-07 15:55:00,18.24,18.26,18.21,18.23,57900.0,18.2399,18.2599,18.2099,18.2299,57900.0
2005-11-08 09:30:00,18.2,18.25,18.05,18.16,11500.0,18.1999,18.2499,18.0499,18.1599,11500.0
2005-11-08 09:35:00,18.1,18.22,18.09,18.17,224800.0,18.0999,18.2199,18.0899,18.1699,224800.0
2005-11-08 09:40:00,18.17,18.2,18.11,18.2,14800.0,18.1699,18.1999,18.1099,18.1999,14800.0
2005-11-08 09:45:00,18.2,18.34,18.2,18.31,63100.0,18.1999,18.3399,18.1999,18.3099,63100.0
2005-11-08 09:50:00,18.3,18.31,18.24,18.29,20500.0,18.2999,18.3099,18.2399,18.2899,20500.0
2005-11-08 09:55:00,18.29,18.36,18.25,18.35,114400.0,18.2899,18.3599,18.2499,18.3499,114400.0
2005-11-08 10:00:00,18.36,18.55,18.35,18.51,24600.0,18.3599,18.5499,18.3499,18.5099,24600.0
2005-11-08 10:05:00,18.5,18.57,18.46,18.46,28600.0,18.4999,18.5699,18.4599,18.4599,28600.0
2005-11-08 10:10:00,18.43,18.5,18.42,18.5,29500.0,18.4299,18.4999,18.4199,18.4999,29500.0
2005-11-08 10:15:00,18.49,18.49,18.28,18.3,53200.0,18.4899,18.4899,18.2799,18.2999,53200.0
2005-11-08 10:20:00,18.29,18.36,18.29,18.34,24900.0,18.2899,18.3599,18.2899,18.3399,24900.0
2005-11-08 10:25:00,18.34,18.34,18.3,18.31,22300.0,18.3399,18.3399,18.2999,18.3099,22300.0
2005-11-08 10:30:00,18.31,18.41,18.31,18.4,20800.0,18.3099,18.4099,18.3099,18.3999,20800.0
2005-11-08 10:35:00,18.4,18.41,18.25,18.25,28800.0,18.3999,18.4099,18.2499,18.2499,28800.0
2005-11-08 10:40:00,18.25,18.33,18.24,18.26,25200.0,18.2499,18.3299,18.2399,18.2599,25200.0
2005-11-08 10:45:00,18.26,18.26,18.23,18.24,16100.0,18.2599,18.2599,18.2299,18.2399,16100.0
2005-11-08 10:50:00,18.24,18.25,18.23,18.24,11700.0,18.2399,18.2499,18.2299,18.2399,11700.0
2005-11-08 10:55:00,18.25,18.25,18.24,18.24,21100.0,18.2499,18.2499,18.2399,18.2399,21100.0
2005-11-08 11:00:00,18.24,18.25,18.23,18.24,7600.0,18.2399,18.2499,18.2299,18.2399,7600.0
2005-11-08 11:05:00,18.23,18.26,18.23,18.23,11700.0,18.2299,18.2599,18.2299,18.2299,11700.0
2005-11-08 11:10:00,18.24,18.33,18.23,18.32,10100.0,18.2399,18.3299,18.2299,18.3199,10100.0
2005-11-08 11:15:00,18.34,18.36,18.33,18.35,15300.0,18.3399,18.3599,18.3299,18.3499,15300.0
2005-11-08 11:20:00,18.35,18.4,18.35,18.38,24300.0,18.3499,18.3999,18.3499,18.3799,24300.0
2005-11-08 11:25:00,18.39,18.43,18.38,18.42,13100.0,18.3899,18.4299,18.3799,18.4199,13100.0
2005-11-08 11:30:00,18.4,18.45,18.4,18.44,7800.0,18.3999,18.4499,18.3999,18.4399,7800.0
2005-11-08 11:35:00,18.43,18.43,18.35,18.35,14400.0,18.4299,18.4299,18.3499,18.3499,14400.0
2005-11-08 11:40:00,18.36,18.49,18.36,18.49,12600.0,18.3599,18.4899,18.3599,18.4899,12600.0
2005-11-08 11:45:00,18.48,18.5,18.48,18.5,9600.0,18.4799,18.4999,18.4799,18.4999,9600.0
2005-11-08 11:50:00,18.5,18.52,18.49,18.5,21300.0,18.4999,18.5199,18.4899,18.4999,21300.0
2005-11-08 11:55:00,18.51,18.52,18.46,18.46,10400.0,18.5099,18.5199,18.4599,18.4599,10400.0
2005-11-08 12:00:00,18.45,18.48,18.42,18.48,11800.0,18.4499,18.4799,18.4199,18.4799,11800.0
2005-11-08 12:05:00,18.47,18.51,18.47,18.49,15100.0,18.4699,18.5099,18.4699,18.4899,15100.0
2005-11-08 12:10:00,18.48,18.5,18.48,18.5,4200.0,18.4799,18.4999,18.4799,18.4999,4200.0
2005-11-08 12:15:00,18.49,18.5,18.49,18.49,25200.0,18.4899,18.4999,18.4899,18.4899,25200.0
2005-11-08 12:20:00,18.49,18.5,18.46,18.5,5400.0,18.4899,18.4999,18.4599,18.4999,5400.0
2005-11-08 12:25:00,18.5,18.51,18.5,18.5,19100.0,18.4999,18.5099,18.4999,18.4999,19100.0
2005-11-08 12:30:00,18.5,18.5,18.48,18.48,3000.0,18.4999,18.4999,18.4799,18.4799,3000.0
2005-11-08 12:35:00,18.48,18.49,18.47,18.47,3500.0,18.4799,18.4899,18.4699,18.4699,3500.0
2005-11-08 12:40:00,18.47,18.47,18.43,18.43,3200.0,18.4699,18.4699,18.4299,18.4299,3200.0
2005-11-08 12:45:00,18.44,18.44,18.42,18.44,3400.0,18.4399,18.4399,18.4199,18.4399,3400.0
2005-11-08 12:50:00,18.44,18.44,18.4,18.41,6900.0,18.4399,18.4399,18.3999,18.4099,6900.0
2005-11-08 12:55:00,18.4,18.41,18.39,18.4,25100.0,18.3999,18.4099,18.3899,18.3999,25100.0
2005-11-08 13:00:00,18.4,18.4,18.35,18.37,9400.0,18.3999,18.3999,18.3499,18.3699,9400.0
2005-11-08 13:05:00,18.38,18.38,18.37,18.38,4300.0,18.3799,18.3799,18.3699,18.3799,4300.0
2005-11-08 13:10:00,18.38,18.38,18.37,18.38,1500.0,18.3799,18.3799,18.3699,18.3799,1500.0
2005-11-08 13:15:00,18.38,18.4,18.37,18.39,7300.0,18.3799,18.3999,18.3699,18.3899,7300.0
2005-11-08 13:20:00,18.38,18.39,18.37,18.39,11900.0,18.3799,18.3899,18.3699,18.3899,11900.0
2005-11-08 13:25:00,18.39,18.39,18.38,18.39,41900.0,18.3899,18.3899,18.3799,18.3899,41900.0
2005-11-08 13:30:00,18.39,18.39,18.38,18.39,6000.0,18.3899,18.3899,18.3799,18.3899,6000.0
2005-11-08 13:35:00,18.39,18.39,18.38,18.39,2900.0,18.3899,18.3899,18.3799,18.3899,2900.0
2005-11-08 13:40:00,18.38,18.39,18.38,18.38,2500.0,18.3799,18.3899,18.3799,18.3799,2500.0
2005-11-08 13:45:00,18.39,18.39,18.38,18.39,3200.0,18.3899,18.3899,18.3799,18.3899,3200.0
2005-11-08 13:50:00,18.39,18.39,18.36,18.38,5300.0,18.3899,18.3899,18.3599,18.3799,5300.0
2005-11-08 13:55:00,18.38,18.39,18.37,18.39,5300.0,18.3799,18.3899,18.3699,18.3899,5300.0
2005-11-08 14:00:00,18.39,18.39,18.36,18.36,4200.0,18.3899,18.3899,18.3599,18.3599,4200.0
2005-11-08 14:05:00,18.36,18.39,18.35,18.39,17400.0,18.3599,18.3899,18.3499,18.3899,17400.0
2005-11-08 14:10:00,18.38,18.38,18.36,18.36,3300.0,18.3799,18.3799,18.3599,18.3599,3300.0
2005-11-08 14:15:00,18.38,18.39,18.36,18.39,4800.0,18.3799,18.3899,18.3599,18.3899,4800.0
2005-11-08 14:20:00,18.38,18.39,18.38,18.38,3800.0,18.3799,18.3899,18.3799,18.3799,3800.0
2005-11-08 14:25:00,18.39,18.39,18.38,18.38,15100.0,18.3899,18.3899,18.3799,18.3799,15100.0
2005-11-08 14:30:00,18.39,18.39,18.37,18.38,16000.0,18.3899,18.3899,18.3699,18.3799,16000.0
2005-11-08 14:35:00,18.38,18.39,18.37,18.39,9100.0,18.3799,18.3899,18.3699,18.3899,9100.0
2005-11-08 14:40:00,18.39,18.39,18.37,18.39,6800.0,18.3899,18.3899,18.3699,18.3899,6800.0
2005-11-08 14:45:00,18.38,18.39,18.38,18.39,56100.0,18.3799,18.3899,18.3799,18.3899,56100.0
2005-11-08 14:50:00,18.38,18.39,18.37,18.38,5000.0,18.3799,18.3899,18.3699,18.3799,5000.0
2005-11-08 14:55:00,18.39,18.39,18.38,18.39,26300.0,18.3899,18.3899,18.3799,18.3899,26300.0
2005-11-08 15:00:00,18.39,18.39,18.38,18.39,16100.0,18.3899,18.3899,18.3799,18.3899,16100.0
2005-11-08 15:05:00,18.39,18.39,18.37,18.37,16100.0,18.3899,18.3899,18.3699,18.3699,16100.0
2005-11-08 15:10:00,18.38,18.45,18.38,18.45,10200.0,18.3799,18.4499,18.3799,18.4499,10200.0
2005-11-08 15:15:00,18.45,18.48,18.42,18.48,11700.0,18.4499,18.4799,18.4199,18.4799,11700.0
2005-11-08 15:20:00,18.48,18.49,18.45,18.45,28800.0,18.4799,18.4899,18.4499,18.4499,28800.0
2005-11-08 15:25:00,18.46,18.47,18.45,18.46,28700.0,18.4599,18.4699,18.4499,18.4599,28700.0
2005-11-08 15:30:00,18.46,18.46,18.4,18.41,31400.0,18.4599,18.4599,18.3999,18.4099,31400.0
2005-11-08 15:35:00,18.41,18.44,18.4,18.44,25800.0,18.4099,18.4399,18.3999,18.4399,25800.0
2005-11-08 15:40:00,18.43,18.45,18.43,18.45,37000.0,18.4299,18.4499,18.4299,18.4499,37000.0
2005-11-08 15:45:00,18.45,18.46,18.42,18.44,52400.0,18.4499,18.4599,18.4199,18.4399,52400.0
2005-11-08 15:50:00,18.45,18.47,18.41,18.41,32800.0,18.4499,18.4699,18.4099,18.4099,32800.0
2005-11-08 15:55:00,18.41,18.47,18.41,18.44,72600.0,18.4099,18.4699,18.4099,18.4399,72600.0
2005-11-09 09:30:00,18.46,18.71,18.35,18.71,47000.0,18.4599,18.7099,18.3499,18.7099,47000.0
2005-11-09 09:35:00,18.72,18.73,18.65,18.66,12400.0,18.7199,18.7299,18.6499,18.6599,12400.0
2005-11-09 09:40:00,18.66,18.66,18.44,18.45,15300.0,18.6599,18.6599,18.4399,18.4499,15300.0
2005-11-09 09:45:00,18.45,18.47,18.45,18.45,6300.0,18.4499,18.4699,18.4499,18.4499,6300.0
2005-11-09 09:50:00,18.47,18.55,18.46,18.51,18100.0,18.4699,18.5499,18.4599,18.5099,18100.0
2005-11-09 09:55:00,18.51,18.52,18.5,18.52,10300.0,18.5099,18.5199,18.4999,18.5199,10300.0
2005-11-09 10:00:00,18.5,18.5,18.47,18.47,15000.0,18.4999,18.4999,18.4699,18.4699,15000.0
2005-11-09 10:05:00,18.47,18.47,18.47,18.47,2400.0,18.4699,18.4699,18.4699,18.4699,2400.0
2005-11-09 10:10:00,18.47,18.49,18.47,18.48,18300.0,18.4699,18.4899,18.4699,18.4799,18300.0
2005-11-09 10:15:00,18.48,18.49,18.46,18.47,18400.0,18.4799,18.4899,18.4599,18.4699,18400.0
2005-11-09 10:20:00,18.48,18.48,18.42,18.44,17500.0,18.4799,18.4799,18.4199,18.4399,17500.0
2005-11-09 10:25:00,18.44,18.44,18.41,18.42,12800.0,18.4399,18.4399,18.4099,18.4199,12800.0
2005-11-09 10:30:00,18.42,18.55,18.42,18.52,13300.0,18.4199,18.5499,18.4199,18.5199,13300.0
2005-11-09 10:35:00,18.55,18.58,18.53,18.55,10000.0,18.5499,18.5799,18.5299,18.5499,10000.0
2005-11-09 10:40:00,18.55,18.56,18.5,18.5,14200.0,18.5499,18.5599,18.4999,18.4999,14200.0
2005-11-09 10:45:00,18.51,18.55,18.5,18.55,2900.0,18.5099,18.5499,18.4999,18.5499,2900.0
2005-11-09 10:50:00,18.52,18.52,18.51,18.51,1500.0,18.5199,18.5199,18.5099,18.5099,1500.0
2005-11-09 10:55:00,18.51,18.51,18.5,18.5,8100.0,18.5099,18.5099,18.4999,18.4999,8100.0
2005-11-09 11:00:00,18.49,18.5,18.46,18.48,11500.0,18.4899,18.4999,18.4599,18.4799,11500.0
2005-11-09 11:05:00,18.48,18.49,18.47,18.48,4300.0,18.4799,18.4899,18.4699,18.4799,4300.0
2005-11-09 11:10:00,18.47,18.48,18.45,18.45,10600.0,18.4699,18.4799,18.4499,18.4499,10600.0
2005-11-09 11:15:00,18.45,18.45,18.44,18.44,2000.0,18.4499,18.4499,18.4399,18.4399,2000.0
2005-11-09 11:20:00,18.44,18.45,18.43,18.44,10400.0,18.4399,18.4499,18.4299,18.4399,10400.0
2005-11-09 11:25:00,18.45,18.45,18.43,18.44,9400.0,18.4499,18.4499,18.4299,18.4399,9400.0
2005-11-09 11:30:00,18.44,18.5,18.42,18.5,18800.0,18.4399,18.4999,18.4199,18.4999,18800.0
2005-11-09 11:35:00,18.5,18.5,18.46,18.5,8500.0,18.4999,18.4999,18.4599,18.4999,8500.0
2005-11-09 11:40:00,18.48,18.48,18.45,18.45,3600.0,18.4799,18.4799,18.4499,18.4499,3600.0
2005-11-09 11:45:00,18.45,18.46,18.44,18.45,3600.0,18.4499,18.4599,18.4399,18.4499,3600.0
2005-11-09 11:50:00,18.47,18.47,18.45,18.45,4900.0,18.4699,18.4699,18.4499,18.4499,4900.0
2005-11-09 11:55:00,18.45,18.49,18.45,18.48,6300.0,18.4499,18.4899,18.4499,18.4799,6300.0
2005-11-09 12:00:00,18.48,18.48,18.45,18.45,8400.0,18.4799,18.4799,18.4499,18.4499,8400.0
2005-11-09 12:05:00,18.45,18.46,18.45,18.45,3300.0,18.4499,18.4599,18.4499,18.4499,3300.0
2005-11-09 12:10:00,18.45,18.47,18.45,18.47,4000.0,18.4499,18.4699,18.4499,18.4699,4000.0
2005-11-09 12:15:00,18.47,18.48,18.45,18.47,4300.0,18.4699,18.4799,18.4499,18.4699,4300.0
2005-11-09 12:20:00,18.47,18.49,18.47,18.48,11600.0,18.4699,18.4899,18.4699,18.4799,11600.0
2005-11-09 12:25:00,18.49,18.5,18.49,18.5,2600.0,18.4899,18.4999,18.4899,18.4999,2600.0
2005-11-09 12:30:00,18.5,18.51,18.49,18.49,9000.0,18.4999,18.5099,18.4899,18.4899,9000.0
2005-11-09 12:35:00,18.5,18.55,18.49,18.55,6400.0,18.4999,18.5499,18.4899,18.5499,6400.0
2005-11-09 12:40:00,18.56,18.58,18.54,18.54,4800.0,18.5599,18.5799,18.5399,18.5399,4800.0
2005-11-09 12:45:00,18.55,18.57,18.55,18.57,4400.0,18.5499,18.5699,18.5499,18.5699,4400.0
2005-11-09 12:50:00,18.57,18.58,18.57,18.58,2500.0,18.5699,18.5799,18.5699,18.5799,2500.0
2005-11-09 12:55:00,18.58,18.58,18.57,18.58,3300.0,18.5799,18.5799,18.5699,18.5799,3300.0
2005-11-09 13:00:00,18.58,18.59,18.58,18.58,1800.0,18.5799,18.5899,18.5799,18.5799,1800.0
2005-11-09 13:05:00,18.58,18.58,18.57,18.57,2900.0,18.5799,18.5799,18.5699,18.5699,2900.0
2005-11-09 13:10:00,18.58,18.58,18.52,18.52,5400.0,18.5799,18.5799,18.5199,18.5199,5400.0
2005-11-09 13:15:00,18.52,18.52,18.52,18.52,100.0,18.5199,18.5199,18.5199,18.5199,100.0
2005-11-09 13:20:00,18.53,18.57,18.53,18.57,7800.0,18.5299,18.5699,18.5299,18.5699,7800.0
2005-11-09 13:25:00,18.57,18.57,18.56,18.56,1200.0,18.5699,18.5699,18.5599,18.5599,1200.0
2005-11-09 13:30:00,18.57,18.57,18.56,18.56,1000.0,18.5699,18.5699,18.5599,18.5599,1000.0
2005-11-09 13:35:00,18.57,18.59,18.57,18.58,11600.0,18.5699,18.5899,18.5699,18.5799,11600.0
2005-11-09 13:40:00,18.58,18.59,18.58,18.58,4400.0,18.5799,18.5899,18.5799,18.5799,4400.0
2005-11-09 13:45:00,18.58,18.58,18.57,18.57,1000.0,18.5799,18.5799,18.5699,18.5699,1000.0
2005-11-09 13:50:00,18.57,18.58,18.56,18.56,3900.0,18.5699,18.5799,18.5599,18.5599,3900.0
2005-11-09 13:55:00,18.56,18.57,18.56,18.57,4100.0,18.5599,18.5699,18.5599,18.5699,4100.0
2005-11-09 14:00:00,18.56,18.57,18.55,18.55,3800.0,18.5599,18.5699,18.5499,18.5499,3800.0
2005-11-09 14:05:00,18.55,18.55,18.53,18.53,8000.0,18.5499,18.5499,18.5299,18.5299,8000.0
2005-11-09 14:10:00,18.53,18.53,18.51,18.53,8300.0,18.5299,18.5299,18.5099,18.5299,8300.0
2005-11-09 14:15:00,18.52,18.53,18.52,18.53,2100.0,18.5199,18.5299,18.5199,18.5299,2100.0
2005-11-09 14:20:00,18.53,18.53,18.51,18.51,6000.0,18.5299,18.5299,18.5099,18.5099,6000.0
2005-11-09 14:25:00,18.5,18.51,18.5,18.51,800.0,18.4999,18.5099,18.4999,18.5099,800.0
2005-11-09 14:30:00,18.5,18.51,18.5,18.5,1700.0,18.4999,18.5099,18.4999,18.4999,1700.0
2005-11-09 14:35:00,18.51,18.51,18.5,18.51,1400.0,18.5099,18.5099,18.4999,18.5099,1400.0
2005-11-09 14:40:00,18.51,18.51,18.5,18.51,1700.0,18.5099,18.5099,18.4999,18.5099,1700.0
2005-11-09 14:45:00,18.51,18.51,18.5,18.5,3100.0,18.5099,18.5099,18.4999,18.4999,3100.0
2005-11-09 14:50:00,18.5,18.51,18.44,18.44,10300.0,18.4999,18.5099,18.4399,18.4399,10300.0
2005-11-09 14:55:00,18.41,18.41,18.39,18.39,21800.0,18.4099,18.4099,18.3899,18.3899,21800.0
2005-11-09 15:00:00,18.4,18.4,18.35,18.36,27000.0,18.3999,18.3999,18.3499,18.3599,27000.0
2005-11-09 15:05:00,18.36,18.39,18.35,18.39,15900.0,18.3599,18.3899,18.3499,18.3899,15900.0
2005-11-09 15:10:00,18.38,18.39,18.38,18.39,5800.0,18.3799,18.3899,18.3799,18.3899,5800.0
2005-11-09 15:15:00,18.39,18.44,18.39,18.43,9400.0,18.3899,18.4399,18.3899,18.4299,9400.0
2005-11-09 15:20:00,18.43,18.46,18.43,18.46,8200.0,18.4299,18.4599,18.4299,18.4599,8200.0
2005-11-09 15:25:00,18.46,18.48,18.46,18.47,6300.0,18.4599,18.4799,18.4599,18.4699,6300.0
2005-11-09 15:30:00,18.48,18.49,18.46,18.47,6200.0,18.4799,18.4899,18.4599,18.4699,6200.0
2005-11-09 15:35:00,18.47,18.49,18.47,18.47,8700.0,18.4699,18.4899,18.4699,18.4699,8700.0
2005-11-09 15:40:00,18.48,18.48,18.46,18.46,8900.0,18.4799,18.4799,18.4599,18.4599,8900.0
2005-11-09 15:45:00,18.46,18.48,18.46,18.47,10500.0,18.4599,18.4799,18.4599,18.4699,10500.0
2005-11-09 15:50:00,18.48,18.48,18.46,18.46,19900.0,18.4799,18.4799,18.4599,18.4599,19900.0
2005-11-09 15:55:00,18.47,18.52,18.46,18.52,22400.0,18.4699,18.5199,18.4599,18.5199,22400.0
2005-11-10 09:30:00,18.4,18.65,18.4,18.5,32500.0,18.3999,18.6499,18.3999,18.4999,32500.0
2005-11-10 09:35:00,18.5,18.5,18.35,18.46,12300.0,18.4999,18.4999,18.3499,18.4599,12300.0
2005-11-10 09:40:00,18.45,18.46,18.45,18.45,11700.0,18.4499,18.4599,18.4499,18.4499,11700.0
2005-11-10 09:45:00,18.45,18.46,18.4,18.4,28700.0,18.4499,18.4599,18.3999,18.3999,28700.0
2005-11-10 09:50:00,18.4,18.4,18.37,18.37,8700.0,18.3999,18.3999,18.3699,18.3699,8700.0
2005-11-10 09:55:00,18.37,18.38,18.37,18.37,4100.0,18.3699,18.3799,18.3699,18.3699,4100.0
2005-11-10 10:00:00,18.37,18.38,18.14,18.15,21400.0,18.3699,18.3799,18.1399,18.1499,21400.0
2005-11-10 10:05:00,18.15,18.26,18.15,18.25,6200.0,18.1499,18.2599,18.1499,18.2499,6200.0
2005-11-10 10:10:00,18.25,18.26,18.21,18.23,10500.0,18.2499,18.2599,18.2099,18.2299,10500.0
2005-11-10 10:15:00,18.22,18.22,18.17,18.17,7700.0,18.2199,18.2199,18.1699,18.1699,7700.0
2005-11-10 10:20:00,18.18,18.23,18.17,18.23,9200.0,18.1799,18.2299,18.1699,18.2299,9200.0
2005-11-10 10:25:00,18.23,18.31,18.22,18.29,7600.0,18.2299,18.3099,18.2199,18.2899,7600.0
2005-11-10 10:30:00,18.29,18.32,18.28,18.32,9300.0,18.2899,18.3199,18.2799,18.3199,9300.0
2005-11-10 10:35:00,18.3,18.3,18.22,18.22,11900.0,18.2999,18.2999,18.2199,18.2199,11900.0
2005-11-10 10:40:00,18.21,18.23,18.21,18.21,8700.0,18.2099,18.2299,18.2099,18.2099,8700.0
2005-11-10 10:45:00,18.21,18.22,18.15,18.15,9600.0,18.2099,18.2199,18.1499,18.1499,9600.0
2005-11-10 10:50:00,18.14,18.17,18.13,18.17,11700.0,18.1399,18.1699,18.1299,18.1699,11700.0
2005-11-10 10:55:00,18.16,18.16,18.1,18.14,20400.0,18.1599,18.1599,18.0999,18.1399,20400.0
2005-11-10 11:00:00,18.14,18.21,18.14,18.21,7000.0,18.1399,18.2099,18.1399,18.2099,7000.0
2005-11-10 11:05:00,18.2,18.22,18.2,18.21,11100.0,18.1999,18.2199,18.1999,18.2099,11100.0
2005-11-10 11:10:00,18.21,18.22,18.21,18.21,4100.0,18.2099,18.2199,18.2099,18.2099,4100.0
2005-11-10 11:15:00,18.21,18.22,18.21,18.21,2300.0,18.2099,18.2199,18.2099,18.2099,2300.0
2005-11-10 11:20:00,18.21,18.22,18.17,18.17,10200.0,18.2099,18.2199,18.1699,18.1699,10200.0
2005-11-10 11:25:00,18.17,18.18,18.17,18.17,2900.0,18.1699,18.1799,18.1699,18.1699,2900.0
2005-11-10 11:30:00,18.17,18.18,18.17,18.17,4300.0,18.1699,18.1799,18.1699,18.1699,4300.0
2005-11-10 11:35:00,18.18,18.22,18.18,18.19,6700.0,18.1799,18.2199,18.1799,18.1899,6700.0
2005-11-10 11:40:00,18.18,18.18,18.17,18.17,2300.0,18.1799,18.1799,18.1699,18.1699,2300.0
2005-11-10 11:45:00,18.18,18.18,18.17,18.18,2100.0,18.1799,18.1799,18.1699,18.1799,2100.0
2005-11-10 11:50:00,18.18,18.19,18.17,18.17,10100.0,18.1799,18.1899,18.1699,18.1699,10100.0
2005-11-10 11:55:00,18.17,18.19,18.17,18.19,12300.0,18.1699,18.1899,18.1699,18.1899,12300.0
2005-11-10 12:00:00,18.19,18.19,18.18,18.18,3400.0,18.1899,18.1899,18.1799,18.1799,3400.0
2005-11-10 12:05:00,18.18,18.19,18.17,18.18,3700.0,18.1799,18.1899,18.1699,18.1799,3700.0
2005-11-10 12:10:00,18.18,18.18,18.14,18.14,5600.0,18.1799,18.1799,18.1399,18.1399,5600.0
2005-11-10 12:15:00,18.15,18.15,18.14,18.14,1900.0,18.1499,18.1499,18.1399,18.1399,1900.0
2005-11-10 12:20:00,18.16,18.16,18.15,18.15,1300.0,18.1599,18.1599,18.1499,18.1499,1300.0
2005-11-10 12:25:00,18.15,18.15,18.13,18.13,2800.0,18.1499,18.1499,18.1299,18.1299,2800.0
2005-11-10 12:30:00,18.13,18.15,18.13,18.15,8700.0,18.1299,18.1499,18.1299,18.1499,8700.0
2005-11-10 12:35:00,18.15,18.15,18.12,18.12,4800.0,18.1499,18.1499,18.1199,18.1199,4800.0
2005-11-10 12:40:00,18.12,18.13,18.12,18.12,7400.0,18.1199,18.1299,18.1199,18.1199,7400.0
2005-11-10 12:45:00,18.12,18.12,18.11,18.11,17200.0,18.1199,18.1199,18.1099,18.1099,17200.0
2005-11-10 12:50:00,18.12,18.17,18.11,18.16,26000.0,18.1199,18.1699,18.1099,18.1599,26000.0
2005-11-10 12:55:00,18.16,18.17,18.16,18.17,4000.0,18.1599,18.1699,18.1599,18.1699,4000.0
2005-11-10 13:00:00,18.17,18.18,18.16,18.18,5700.0,18.1699,18.1799,18.1599,18.1799,5700.0
2005-11-10 13:05:00,18.18,18.26,18.18,18.24,6900.0,18.1799,18.2599,18.1799,18.2399,6900.0
2005-11-10 13:10:00,18.24,18.25,18.18,18.18,6300.0,18.2399,18.2499,18.1799,18.1799,6300.0
2005-11-10 13:15:00,18.18,18.19,18.18,18.19,1400.0,18.1799,18.1899,18.1799,18.1899,1400.0
2005-11-10 13:20:00,18.18,18.19,18.15,18.15,4600.0,18.1799,18.1899,18.1499,18.1499,4600.0
2005-11-10 13:25:00,18.14,18.15,18.13,18.15,4300.0,18.1399,18.1499,18.1299,18.1499,4300.0
2005-11-10 13:30:00,18.15,18.17,18.14,18.17,12700.0,18.1499,18.1699,18.1399,18.1699,12700.0
2005-11-10 13:35:00,18.17,18.2,18.16,18.16,13700.0,18.1699,18.1999,18.1599,18.1599,13700.0
2005-11-10 13:40:00,18.17,18.28,18.16,18.28,14500.0,18.1699,18.2799,18.1599,18.2799,14500.0
2005-11-10 13:45:00,18.28,18.28,18.22,18.23,8900.0,18.2799,18.2799,18.2199,18.2299,8900.0
2005-11-10 13:50:00,18.23,18.23,18.17,18.22,8000.0,18.2299,18.2299,18.1699,18.2199,8000.0
2005-11-10 13:55:00,18.22,18.23,18.21,18.21,7200.0,18.2199,18.2299,18.2099,18.2099,7200.0
2005-11-10 14:00:00,18.21,18.23,18.21,18.23,10100.0,18.2099,18.2299,18.2099,18.2299,10100.0
2005-11-10 14:05:00,18.23,18.23,18.15,18.16,8900.0,18.2299,18.2299,18.1499,18.1599,8900.0
2005-11-10 14:10:00,18.16,18.18,18.15,18.17,16800.0,18.1599,18.1799,18.1499,18.1699,16800.0
2005-11-10 14:15:00,18.18,18.18,18.14,18.14,7100.0,18.1799,18.1799,18.1399,18.1399,7100.0
2005-11-10 14:20:00,18.15,18.16,18.15,18.15,2300.0,18.1499,18.1599,18.1499,18.1499,2300.0
2005-11-10 14:25:00,18.15,18.15,18.13,18.14,13500.0,18.1499,18.1499,18.1299,18.1399,13500.0
2005-11-10 14:30:00,18.14,18.17,18.14,18.14,27300.0,18.1399,18.1699,18.1399,18.1399,27300.0
2005-11-10 14:35:00,18.14,18.17,18.13,18.15,28900.0,18.1399,18.1699,18.1299,18.1499,28900.0
2005-11-10 14:40:00,18.13,18.17,18.13,18.17,15500.0,18.1299,18.1699,18.1299,18.1699,15500.0
2005-11-10 14:45:00,18.17,18.17,18.16,18.16,4600.0,18.1699,18.1699,18.1599,18.1599,4600.0
2005-11-10 14:50:00,18.16,18.2,18.16,18.2,10900.0,18.1599,18.1999,18.1599,18.1999,10900.0
2005-11-10 14:55:00,18.21,18.24,18.19,18.23,18800.0,18.2099,18.2399,18.1899,18.2299,18800.0
2005-11-10 15:00:00,18.24,18.24,18.21,18.21,11000.0,18.2399,18.2399,18.2099,18.2099,11000.0
2005-11-10 15:05:00,18.21,18.24,18.2,18.23,12700.0,18.2099,18.2399,18.1999,18.2299,12700.0
2005-11-10 15:10:00,18.23,18.24,18.22,18.23,20300.0,18.2299,18.2399,18.2199,18.2299,20300.0
2005-11-10 15:15:00,18.23,18.23,18.22,18.23,8200.0,18.2299,18.2299,18.2199,18.2299,8200.0
2005-11-10 15:20:00,18.23,18.23,18.16,18.16,17000.0,18.2299,18.2299,18.1599,18.1599,17000.0
2005-11-10 15:25:00,18.16,18.19,18.16,18.18,18400.0,18.1599,18.1899,18.1599,18.1799,18400.0
2005-11-10 15:30:00,18.19,18.28,18.19,18.28,10400.0,18.1899,18.2799,18.1899,18.2799,10400.0
2005-11-10 15:35:00,18.27,18.31,18.27,18.3,19500.0,18.2699,18.3099,18.2699,18.2999,19500.0
2005-11-10 15:40:00,18.3,18.38,18.3,18.33,40000.0,18.2999,18.3799,18.2999,18.3299,40000.0
2005-11-10 15:45:00,18.32,18.33,18.31,18.31,12900.0,18.3199,18.3299,18.3099,18.3099,12900.0
2005-11-10 15:50:00,18.31,18.32,18.21,18.21,66500.0,18.3099,18.3199,18.2099,18.2099,66500.0
2005-11-10 15:55:00,18.21,18.22,18.16,18.2,88000.0,18.2099,18.2199,18.1599,18.1999,88000.0
2005-11-11 09:30:00,18.16,18.16,18.06,18.06,13600.0,18.1599,18.1599,18.0599,18.0599,13600.0
2005-11-11 09:35:00,18.1,18.19,18.1,18.19,7400.0,18.0999,18.1899,18.0999,18.1899,7400.0
2005-11-11 09:40:00,18.17,18.21,18.14,18.17,11300.0,18.1699,18.2099,18.1399,18.1699,11300.0
2005-11-11 09:45:00,18.16,18.23,18.16,18.21,3600.0,18.1599,18.2299,18.1599,18.2099,3600.0
2005-11-11 09:50:00,18.2,18.21,18.19,18.21,4300.0,18.1999,18.2099,18.1899,18.2099,4300.0
2005-11-11 09:55:00,18.2,18.23,18.2,18.22,3600.0,18.1999,18.2299,18.1999,18.2199,3600.0
2005-11-11 10:00:00,18.22,18.22,18.01,18.13,20100.0,18.2199,18.2199,18.0099,18.1299,20100.0
2005-11-11 10:05:00,18.13,18.14,18.13,18.13,4100.0,18.1299,18.1399,18.1299,18.1299,4100.0
2005-11-11 10:10:00,18.13,18.16,18.13,18.16,2400.0,18.1299,18.1599,18.1299,18.1599,2400.0
2005-11-11 10:15:00,18.19,18.21,18.18,18.2,7200.0,18.1899,18.2099,18.1799,18.1999,7200.0
2005-11-11 10:20:00,18.19,18.19,18.16,18.18,10600.0,18.1899,18.1899,18.1599,18.1799,10600.0
2005-11-11 10:25:00,18.18,18.18,18.16,18.16,8700.0,18.1799,18.1799,18.1599,18.1599,8700.0
2005-11-11 10:30:00,18.17,18.17,18.16,18.16,4400.0,18.1699,18.1699,18.1599,18.1599,4400.0
2005-11-11 10:35:00,18.14,18.15,18.12,18.12,8400.0,18.1399,18.1499,18.1199,18.1199,8400.0
2005-11-11 10:40:00,18.12,18.17,18.12,18.17,10300.0,18.1199,18.1699,18.1199,18.1699,10300.0
2005-11-11 10:45:00,18.17,18.19,18.16,18.19,7500.0,18.1699,18.1899,18.1599,18.1899,7500.0
2005-11-11 10:50:00,18.23,18.27,18.23,18.26,6600.0,18.2299,18.2699,18.2299,18.2599,6600.0
2005-11-11 10:55:00,18.26,18.26,18.26,18.26,1500.0,18.2599,18.2599,18.2599,18.2599,1500.0
2005-11-11 11:00:00,18.26,18.31,18.24,18.3,18900.0,18.2599,18.3099,18.2399,18.2999,18900.0
2005-11-11 11:05:00,18.3,18.3,18.28,18.28,5100.0,18.2999,18.2999,18.2799,18.2799,5100.0
2005-11-11 11:10:00,18.28,18.3,18.28,18.3,19200.0,18.2799,18.2999,18.2799,18.2999,19200.0
2005-11-11 11:15:00,18.3,18.3,18.24,18.25,12700.0,18.2999,18.2999,18.2399,18.2499,12700.0
2005-11-11 11:20:00,18.25,18.25,18.23,18.24,4400.0,18.2499,18.2499,18.2299,18.2399,4400.0
2005-11-11 11:25:00,18.24,18.24,18.24,18.24,600.0,18.2399,18.2399,18.2399,18.2399,600.0
2005-11-11 11:30:00,18.24,18.25,18.24,18.24,2900.0,18.2399,18.2499,18.2399,18.2399,2900.0
2005-11-11 11:35:00,18.24,18.27,18.18,18.18,16800.0,18.2399,18.2699,18.1799,18.1799,16800.0
2005-11-11 11:40:00,18.18,18.19,18.18,18.19,1800.0,18.1799,18.1899,18.1799,18.1899,1800.0
2005-11-11 11:45:00,18.2,18.2,18.18,18.19,1900.0,18.1999,18.1999,18.1799,18.1899,1900.0
2005-11-11 11:50:00,18.19,18.2,18.19,18.19,800.0,18.1899,18.1999,18.1899,18.1899,800.0
2005-11-11 11:55:00,18.2,18.27,18.2,18.26,3600.0,18.1999,18.2699,18.1999,18.2599,3600.0
2005-11-11 12:00:00,18.26,18.27,18.25,18.26,2900.0,18.2599,18.2699,18.2499,18.2599,2900.0
2005-11-11 12:05:00,18.26,18.26,18.25,18.25,2400.0,18.2599,18.2599,18.2499,18.2499,2400.0
2005-11-11 12:10:00,18.26,18.26,18.26,18.26,2300.0,18.2599,18.2599,18.2599,18.2599,2300.0
2005-11-11 12:15:00,18.26,18.26,18.26,18.26,1900.0,18.2599,18.2599,18.2599,18.2599,1900.0
2005-11-11 12:20:00,18.26,18.29,18.26,18.26,5900.0,18.2599,18.2899,18.2599,18.2599,5900.0
2005-11-11 12:25:00,18.26,18.26,18.23,18.25,2800.0,18.2599,18.2599,18.2299,18.2499,2800.0
2005-11-11 12:30:00,18.23,18.23,18.23,18.23,200.0,18.2299,18.2299,18.2299,18.2299,200.0
2005-11-11 12:35:00,18.24,18.26,18.23,18.24,9000.0,18.2399,18.2599,18.2299,18.2399,9000.0
2005-11-11 12:40:00,18.23,18.27,18.23,18.27,14500.0,18.2299,18.2699,18.2299,18.2699,14500.0
2005-11-11 12:45:00,18.27,18.27,18.26,18.26,1100.0,18.2699,18.2699,18.2599,18.2599,1100.0
2005-11-11 12:50:00,18.26,18.26,18.26,18.26,800.0,18.2599,18.2599,18.2599,18.2599,800.0
2005-11-11 12:55:00,18.26,18.26,18.23,18.23,2900.0,18.2599,18.2599,18.2299,18.2299,2900.0
2005-11-11 13:00:00,18.23,18.24,18.23,18.24,2300.0,18.2299,18.2399,18.2299,18.2399,2300.0
2005-11-11 13:05:00,18.25,18.27,18.16,18.16,25900.0,18.2499,18.2699,18.1599,18.1599,25900.0
2005-11-11 13:10:00,18.17,18.22,18.17,18.22,3500.0,18.1699,18.2199,18.1699,18.2199,3500.0
2005-11-11 13:15:00,18.22,18.23,18.22,18.23,900.0,18.2199,18.2299,18.2199,18.2299,900.0
2005-11-11 13:20:00,18.24,18.24,18.21,18.22,2800.0,18.2399,18.2399,18.2099,18.2199,2800.0
2005-11-11 13:25:00,18.22,18.22,18.18,18.19,2300.0,18.2199,18.2199,18.1799,18.1899,2300.0
2005-11-11 13:30:00,18.19,18.21,18.19,18.21,1600.0,18.1899,18.2099,18.1899,18.2099,1600.0
2005-11-11 13:35:00,18.2,18.2,18.19,18.2,2600.0,18.1999,18.1999,18.1899,18.1999,2600.0
2005-11-11 13:40:00,18.19,18.19,18.16,18.16,3900.0,18.1899,18.1899,18.1599,18.1599,3900.0
2005-11-11 13:45:00,18.15,18.15,18.14,18.14,5600.0,18.1499,18.1499,18.1399,18.1399,5600.0
2005-11-11 13:50:00,18.14,18.14,18.11,18.12,11400.0,18.1399,18.1399,18.1099,18.1199,11400.0
2005-11-11 13:55:00,18.12,18.12,18.12,18.12,1700.0,18.1199,18.1199,18.1199,18.1199,1700.0
2005-11-11 14:00:00,18.12,18.14,18.12,18.13,4700.0,18.1199,18.1399,18.1199,18.1299,4700.0
2005-11-11 14:05:00,18.14,18.15,18.14,18.15,1700.0,18.1399,18.1499,18.1399,18.1499,1700.0
2005-11-11 14:10:00,18.15,18.2,18.15,18.18,6800.0,18.1499,18.1999,18.1499,18.1799,6800.0
2005-11-11 14:15:00,18.18,18.2,18.17,18.17,9000.0,18.1799,18.1999,18.1699,18.1699,9000.0
2005-11-11 14:20:00,18.17,18.17,18.14,18.14,8100.0,18.1699,18.1699,18.1399,18.1399,8100.0
2005-11-11 14:25:00,18.13,18.15,18.06,18.15,27200.0,18.1299,18.1499,18.0599,18.1499,27200.0
2005-11-11 14:30:00,18.14,18.2,18.14,18.15,11800.0,18.1399,18.1999,18.1399,18.1499,11800.0
2005-11-11 14:35:00,18.15,18.18,18.15,18.17,7200.0,18.1499,18.1799,18.1499,18.1699,7200.0
2005-11-11 14:40:00,18.17,18.18,18.08,18.13,14900.0,18.1699,18.1799,18.0799,18.1299,14900.0
2005-11-11 14:45:00,18.13,18.18,18.13,18.13,10800.0,18.1299,18.1799,18.1299,18.1299,10800.0
2005-11-11 14:50:00,18.13,18.14,18.03,18.09,32600.0,18.1299,18.1399,18.0299,18.0899,32600.0
2005-11-11 14:55:00,18.12,18.13,18.11,18.13,3400.0,18.1199,18.1299,18.1099,18.1299,3400.0
2005-11-11 15:00:00,18.13,18.13,18.12,18.13,3600.0,18.1299,18.1299,18.1199,18.1299,3600.0
2005-11-11 15:05:00,18.13,18.15,18.13,18.13,9900.0,18.1299,18.1499,18.1299,18.1299,9900.0
2005-11-11 15:10:00,18.14,18.15,18.13,18.13,3200.0,18.1399,18.1499,18.1299,18.1299,3200.0
2005-11-11 15:15:00,18.13,18.15,18.13,18.15,2500.0,18.1299,18.1499,18.1299,18.1499,2500.0
2005-11-11 15:20:00,18.15,18.15,18.14,18.15,4300.0,18.1499,18.1499,18.1399,18.1499,4300.0
2005-11-11 15:25:00,18.15,18.18,18.15,18.18,3900.0,18.1499,18.1799,18.1499,18.1799,3900.0
2005-11-11 15:30:00,18.18,18.18,18.16,18.16,6000.0,18.1799,18.1799,18.1599,18.1599,6000.0
2005-11-11 15:35:00,18.16,18.19,18.16,18.19,5000.0,18.1599,18.1899,18.1599,18.1899,5000.0
2005-11-11 15:40:00,18.19,18.21,18.19,18.2,2700.0,18.1899,18.2099,18.1899,18.1999,2700.0
2005-11-11 15:45:00,18.2,18.21,18.19,18.19,5500.0,18.1999,18.2099,18.1899,18.1899,5500.0
2005-11-11 15:50:00,18.19,18.21,18.15,18.18,24200.0,18.1899,18.2099,18.1499,18.1799,24200.0
2005-11-11 15:55:00,18.19,18.2,18.14,18.15,16800.0,18.1899,18.1999,18.1399,18.1499,16800.0
2005-11-14 09:30:00,18.19,18.19,18.01,18.04,6500.0,18.1899,18.1899,18.0099,18.0399,6500.0
2005-11-14 09:35:00,18.05,18.05,18.03,18.03,13900.0,18.0499,18.0499,18.0299,18.0299,13900.0
2005-11-14 09:40:00,18.03,18.04,18.03,18.04,8200.0,18.0299,18.0399,18.0299,18.0399,8200.0
2005-11-14 09:45:00,18.04,18.1,18.04,18.08,17700.0,18.0399,18.0999,18.0399,18.0799,17700.0
2005-11-14 09:50:00,18.08,18.16,18.08,18.13,16800.0,18.0799,18.1599,18.0799,18.1299,16800.0
2005-11-14 09:55:00,18.15,18.29,18.15,18.25,24600.0,18.1499,18.2899,18.1499,18.2499,24600.0
2005-11-14 10:00:00,18.3,18.33,18.28,18.32,8300.0,18.2999,18.3299,18.2799,18.3199,8300.0
2005-11-14 10:05:00,18.32,18.44,18.29,18.42,14200.0,18.3199,18.4399,18.2899,18.4199,14200.0
2005-11-14 10:10:00,18.4,18.49,18.4,18.44,15000.0,18.3999,18.4899,18.3999,18.4399,15000.0
2005-11-14 10:15:00,18.45,18.48,18.44,18.47,16100.0,18.4499,18.4799,18.4399,18.4699,16100.0
2005-11-14 10:20:00,18.46,18.47,18.44,18.44,22000.0,18.4599,18.4699,18.4399,18.4399,22000.0
2005-11-14 10:25:00,18.44,18.58,18.44,18.51,60800.0,18.4399,18.5799,18.4399,18.5099,60800.0
2005-11-14 10:30:00,18.51,18.53,18.42,18.43,67100.0,18.5099,18.5299,18.4199,18.4299,67100.0
2005-11-14 10:35:00,18.43,18.48,18.43,18.46,11700.0,18.4299,18.4799,18.4299,18.4599,11700.0
2005-11-14 10:40:00,18.45,18.45,18.37,18.39,4900.0,18.4499,18.4499,18.3699,18.3899,4900.0
2005-11-14 10:45:00,18.37,18.38,18.31,18.34,14300.0,18.3699,18.3799,18.3099,18.3399,14300.0
2005-11-14 10:50:00,18.35,18.36,18.32,18.32,5800.0,18.3499,18.3599,18.3199,18.3199,5800.0
2005-11-14 10:55:00,18.31,18.33,18.3,18.33,152400.0,18.3099,18.3299,18.2999,18.3299,152400.0
2005-11-14 11:00:00,18.33,18.44,18.33,18.43,11800.0,18.3299,18.4399,18.3299,18.4299,11800.0
2005-11-14 11:05:00,18.43,18.44,18.34,18.34,11500.0,18.4299,18.4399,18.3399,18.3399,11500.0
2005-11-14 11:10:00,18.35,18.39,18.34,18.38,3600.0,18.3499,18.3899,18.3399,18.3799,3600.0
2005-11-14 11:15:00,18.38,18.4,18.38,18.4,2800.0,18.3799,18.3999,18.3799,18.3999,2800.0
2005-11-14 11:20:00,18.4,18.4,18.37,18.37,3400.0,18.3999,18.3999,18.3699,18.3699,3400.0
2005-11-14 11:25:00,18.39,18.4,18.39,18.39,2800.0,18.3899,18.3999,18.3899,18.3899,2800.0
2005-11-14 11:30:00,18.36,18.39,18.36,18.39,900.0,18.3599,18.3899,18.3599,18.3899,900.0
2005-11-14 11:35:00,18.4,18.4,18.39,18.4,5200.0,18.3999,18.3999,18.3899,18.3999,5200.0
2005-11-14 11:40:00,18.39,18.4,18.39,18.4,5100.0,18.3899,18.3999,18.3899,18.3999,5100.0
2005-11-14 11:45:00,18.4,18.41,18.39,18.4,4500.0,18.3999,18.4099,18.3899,18.3999,4500.0
2005-11-14 11:50:00,18.4,18.4,18.4,18.4,2600.0,18.3999,18.3999,18.3999,18.3999,2600.0
2005-11-14 11:55:00,18.4,18.4,18.39,18.4,2600.0,18.3999,18.3999,18.3899,18.3999,2600.0
2005-11-14 12:00:00,18.4,18.4,18.37,18.37,1800.0,18.3999,18.3999,18.3699,18.3699,1800.0
2005-11-14 12:05:00,18.38,18.4,18.38,18.39,1200.0,18.3799,18.3999,18.3799,18.3899,1200.0
2005-11-14 12:10:00,18.4,18.41,18.39,18.4,8600.0,18.3999,18.4099,18.3899,18.3999,8600.0
2005-11-14 12:15:00,18.4,18.4,18.37,18.37,2700.0,18.3999,18.3999,18.3699,18.3699,2700.0
2005-11-14 12:20:00,18.38,18.41,18.38,18.4,7000.0,18.3799,18.4099,18.3799,18.3999,7000.0
2005-11-14 12:25:00,18.39,18.4,18.39,18.39,7300.0,18.3899,18.3999,18.3899,18.3899,7300.0
2005-11-14 12:30:00,18.4,18.42,18.4,18.42,3100.0,18.3999,18.4199,18.3999,18.4199,3100.0
2005-11-14 12:35:00,18.4,18.46,18.4,18.46,3600.0,18.3999,18.4599,18.3999,18.4599,3600.0
2005-11-14 12:40:00,18.46,18.5,18.46,18.49,2500.0,18.4599,18.4999,18.4599,18.4899,2500.0
2005-11-14 12:45:00,18.48,18.49,18.44,18.49,13700.0,18.4799,18.4899,18.4399,18.4899,13700.0
2005-11-14 12:50:00,18.5,18.5,18.45,18.45,6300.0,18.4999,18.4999,18.4499,18.4499,6300.0
2005-11-14 12:55:00,18.44,18.44,18.41,18.41,800.0,18.4399,18.4399,18.4099,18.4099,800.0
2005-11-14 13:00:00,18.41,18.44,18.4,18.44,1700.0,18.4099,18.4399,18.3999,18.4399,1700.0
2005-11-14 13:05:00,18.42,18.46,18.42,18.45,1500.0,18.4199,18.4599,18.4199,18.4499,1500.0
2005-11-14 13:10:00,18.45,18.45,18.44,18.45,4000.0,18.4499,18.4499,18.4399,18.4499,4000.0
2005-11-14 13:15:00,18.45,18.45,18.42,18.43,2400.0,18.4499,18.4499,18.4199,18.4299,2400.0
2005-11-14 13:20:00,18.44,18.44,18.43,18.43,1200.0,18.4399,18.4399,18.4299,18.4299,1200.0
2005-11-14 13:25:00,18.45,18.45,18.42,18.42,2100.0,18.4499,18.4499,18.4199,18.4199,2100.0
2005-11-14 13:30:00,18.42,18.44,18.42,18.44,2900.0,18.4199,18.4399,18.4199,18.4399,2900.0
2005-11-14 13:35:00,18.44,18.44,18.42,18.42,2700.0,18.4399,18.4399,18.4199,18.4199,2700.0
2005-11-14 13:40:00,18.42,18.45,18.42,18.45,1400.0,18.4199,18.4499,18.4199,18.4499,1400.0
2005-11-14 13:45:00,18.45,18.45,18.41,18.41,5100.0,18.4499,18.4499,18.4099,18.4099,5100.0
2005-11-14 13:50:00,18.45,18.45,18.42,18.45,1800.0,18.4499,18.4499,18.4199,18.4499,1800.0
2005-11-14 13:55:00,18.44,18.44,18.43,18.43,1700.0,18.4399,18.4399,18.4299,18.4299,1700.0
2005-11-14 14:00:00,18.43,18.45,18.43,18.45,12200.0,18.4299,18.4499,18.4299,18.4499,12200.0
2005-11-14 14:05:00,18.45,18.47,18.45,18.47,10900.0,18.4499,18.4699,18.4499,18.4699,10900.0
2005-11-14 14:10:00,18.47,18.48,18.44,18.45,11200.0,18.4699,18.4799,18.4399,18.4499,11200.0
2005-11-14 14:15:00,18.44,18.45,18.44,18.44,2000.0,18.4399,18.4499,18.4399,18.4399,2000.0
2005-11-14 14:20:00,18.44,18.45,18.44,18.45,1800.0,18.4399,18.4499,18.4399,18.4499,1800.0
2005-11-14 14:25:00,18.45,18.45,18.44,18.44,3000.0,18.4499,18.4499,18.4399,18.4399,3000.0
2005-11-14 14:30:00,18.42,18.44,18.42,18.44,14100.0,18.4199,18.4399,18.4199,18.4399,14100.0
2005-11-14 14:35:00,18.44,18.45,18.43,18.45,1400.0,18.4399,18.4499,18.4299,18.4499,1400.0
2005-11-14 14:40:00,18.45,18.48,18.45,18.46,4700.0,18.4499,18.4799,18.4499,18.4599,4700.0
2005-11-14 14:45:00,18.48,18.48,18.44,18.44,3300.0,18.4799,18.4799,18.4399,18.4399,3300.0
2005-11-14 14:50:00,18.45,18.48,18.44,18.48,2300.0,18.4499,18.4799,18.4399,18.4799,2300.0
2005-11-14 14:55:00,18.47,18.47,18.46,18.47,2900.0,18.4699,18.4699,18.4599,18.4699,2900.0
2005-11-14 15:00:00,18.47,18.47,18.46,18.46,2900.0,18.4699,18.4699,18.4599,18.4599,2900.0
2005-11-14 15:05:00,18.47,18.47,18.46,18.47,9300.0,18.4699,18.4699,18.4599,18.4699,9300.0
2005-11-14 15:10:00,18.47,18.47,18.43,18.43,7100.0,18.4699,18.4699,18.4299,18.4299,7100.0
2005-11-14 15:15:00,18.44,18.45,18.42,18.43,18300.0,18.4399,18.4499,18.4199,18.4299,18300.0
2005-11-14 15:20:00,18.43,18.43,18.43,18.43,9000.0,18.4299,18.4299,18.4299,18.4299,9000.0
2005-11-14 15:25:00,18.43,18.43,18.42,18.43,7400.0,18.4299,18.4299,18.4199,18.4299,7400.0
2005-11-14 15:30:00,18.43,18.43,18.42,18.43,20800.0,18.4299,18.4299,18.4199,18.4299,20800.0
2005-11-14 15:35:00,18.43,18.43,18.43,18.43,10600.0,18.4299,18.4299,18.4299,18.4299,10600.0
2005-11-14 15:40:00,18.43,18.44,18.42,18.43,6700.0,18.4299,18.4399,18.4199,18.4299,6700.0
2005-11-14 15:45:00,18.43,18.43,18.41,18.42,14700.0,18.4299,18.4299,18.4099,18.4199,14700.0
2005-11-14 15:50:00,18.42,18.44,18.41,18.43,42500.0,18.4199,18.4399,18.4099,18.4299,42500.0
2005-11-14 15:55:00,18.44,18.46,18.41,18.41,69100.0,18.4399,18.4599,18.4099,18.4099,69100.0
2005-11-15 09:30:00,18.46,18.48,18.42,18.42,7900.0,18.4599,18.4799,18.4199,18.4199,7900.0
2005-11-15 09:35:00,18.42,18.43,18.4,18.43,6600.0,18.4199,18.4299,18.3999,18.4299,6600.0
2005-11-15 09:40:00,18.42,18.42,18.4,18.41,2000.0,18.4199,18.4199,18.3999,18.4099,2000.0
2005-11-15 09:45:00,18.4,18.43,18.4,18.4,3200.0,18.3999,18.4299,18.3999,18.3999,3200.0
2005-11-15 09:50:00,18.4,18.42,18.4,18.41,4700.0,18.3999,18.4199,18.3999,18.4099,4700.0
2005-11-15 09:55:00,18.41,18.42,18.38,18.39,6800.0,18.4099,18.4199,18.3799,18.3899,6800.0
2005-11-15 10:00:00,18.38,18.42,18.38,18.4,6200.0,18.3799,18.4199,18.3799,18.3999,6200.0
2005-11-15 10:05:00,18.43,18.48,18.4,18.46,4100.0,18.4299,18.4799,18.3999,18.4599,4100.0
2005-11-15 10:10:00,18.48,18.48,18.45,18.46,3100.0,18.4799,18.4799,18.4499,18.4599,3100.0
2005-11-15 10:15:00,18.46,18.46,18.41,18.41,3000.0,18.4599,18.4599,18.4099,18.4099,3000.0
2005-11-15 10:20:00,18.43,18.47,18.42,18.46,7900.0,18.4299,18.4699,18.4199,18.4599,7900.0
2005-11-15 10:25:00,18.45,18.45,18.44,18.45,4000.0,18.4499,18.4499,18.4399,18.4499,4000.0
2005-11-15 10:30:00,18.44,18.44,18.35,18.35,6300.0,18.4399,18.4399,18.3499,18.3499,6300.0
2005-11-15 10:35:00,18.35,18.36,18.32,18.35,7300.0,18.3499,18.3599,18.3199,18.3499,7300.0
2005-11-15 10:40:00,18.35,18.35,18.32,18.32,1300.0,18.3499,18.3499,18.3199,18.3199,1300.0
2005-11-15 10:45:00,18.32,18.34,18.32,18.32,3200.0,18.3199,18.3399,18.3199,18.3199,3200.0
2005-11-15 10:50:00,18.32,18.33,18.29,18.31,7400.0,18.3199,18.3299,18.2899,18.3099,7400.0
2005-11-15 10:55:00,18.3,18.31,18.27,18.27,9700.0,18.2999,18.3099,18.2699,18.2699,9700.0
2005-11-15 11:00:00,18.25,18.27,18.25,18.27,4000.0,18.2499,18.2699,18.2499,18.2699,4000.0
2005-11-15 11:05:00,18.26,18.27,18.22,18.23,9800.0,18.2599,18.2699,18.2199,18.2299,9800.0
2005-11-15 11:10:00,18.25,18.27,18.24,18.27,9600.0,18.2499,18.2699,18.2399,18.2699,9600.0
2005-11-15 11:15:00,18.28,18.28,18.25,18.25,4400.0,18.2799,18.2799,18.2499,18.2499,4400.0
2005-11-15 11:20:00,18.26,18.3,18.25,18.28,14700.0,18.2599,18.2999,18.2499,18.2799,14700.0
2005-11-15 11:25:00,18.28,18.28,18.23,18.23,8100.0,18.2799,18.2799,18.2299,18.2299,8100.0
2005-11-15 11:30:00,18.23,18.27,18.12,18.16,41600.0,18.2299,18.2699,18.1199,18.1599,41600.0
2005-11-15 11:35:00,18.17,18.22,18.17,18.2,19900.0,18.1699,18.2199,18.1699,18.1999,19900.0
2005-11-15 11:40:00,18.22,18.24,18.2,18.21,5200.0,18.2199,18.2399,18.1999,18.2099,5200.0
2005-11-15 11:45:00,18.21,18.21,18.2,18.2,2900.0,18.2099,18.2099,18.1999,18.1999,2900.0
2005-11-15 11:50:00,18.2,18.21,18.2,18.2,18200.0,18.1999,18.2099,18.1999,18.1999,18200.0
2005-11-15 11:55:00,18.2,18.21,18.2,18.2,7300.0,18.1999,18.2099,18.1999,18.1999,7300.0
2005-11-15 12:00:00,18.21,18.21,18.2,18.21,17000.0,18.2099,18.2099,18.1999,18.2099,17000.0
2005-11-15 12:05:00,18.21,18.22,18.2,18.2,6000.0,18.2099,18.2199,18.1999,18.1999,6000.0
2005-11-15 12:10:00,18.21,18.22,18.2,18.22,4600.0,18.2099,18.2199,18.1999,18.2199,4600.0
2005-11-15 12:15:00,18.21,18.24,18.21,18.22,6400.0,18.2099,18.2399,18.2099,18.2199,6400.0
2005-11-15 12:20:00,18.21,18.22,18.19,18.21,24100.0,18.2099,18.2199,18.1899,18.2099,24100.0
2005-11-15 12:25:00,18.22,18.22,18.19,18.2,4400.0,18.2199,18.2199,18.1899,18.1999,4400.0
2005-11-15 12:30:00,18.19,18.21,18.19,18.2,7600.0,18.1899,18.2099,18.1899,18.1999,7600.0
2005-11-15 12:35:00,18.2,18.21,18.19,18.21,2700.0,18.1999,18.2099,18.1899,18.2099,2700.0
2005-11-15 12:40:00,18.2,18.2,18.19,18.19,900.0,18.1999,18.1999,18.1899,18.1899,900.0
2005-11-15 12:45:00,18.2,18.2,18.19,18.19,1700.0,18.1999,18.1999,18.1899,18.1899,1700.0
2005-11-15 12:50:00,18.19,18.21,18.19,18.2,33000.0,18.1899,18.2099,18.1899,18.1999,33000.0
2005-11-15 12:55:00,18.22,18.22,18.2,18.2,5200.0,18.2199,18.2199,18.1999,18.1999,5200.0
2005-11-15 13:00:00,18.2,18.2,18.19,18.19,900.0,18.1999,18.1999,18.1899,18.1899,900.0
2005-11-15 13:05:00,18.2,18.22,18.2,18.2,2700.0,18.1999,18.2199,18.1999,18.1999,2700.0
2005-11-15 13:10:00,18.21,18.21,18.19,18.19,4800.0,18.2099,18.2099,18.1899,18.1899,4800.0
2005-11-15 13:15:00,18.2,18.21,18.19,18.2,4200.0,18.1999,18.2099,18.1899,18.1999,4200.0
2005-11-15 13:20:00,18.21,18.21,18.19,18.19,1100.0,18.2099,18.2099,18.1899,18.1899,1100.0
2005-11-15 13:25:00,18.2,18.2,18.19,18.19,300.0,18.1999,18.1999,18.1899,18.1899,300.0
2005-11-15 13:30:00,18.19,18.2,18.19,18.19,10300.0,18.1899,18.1999,18.1899,18.1899,10300.0
2005-11-15 13:35:00,18.19,18.2,18.19,18.19,16200.0,18.1899,18.1999,18.1899,18.1899,16200.0
2005-11-15 13:40:00,18.2,18.2,18.17,18.17,13600.0,18.1999,18.1999,18.1699,18.1699,13600.0
2005-11-15 13:45:00,18.17,18.17,18.11,18.11,4600.0,18.1699,18.1699,18.1099,18.1099,4600.0
2005-11-15 13:50:00,18.11,18.12,18.1,18.1,2800.0,18.1099,18.1199,18.0999,18.0999,2800.0
2005-11-15 13:55:00,18.1,18.1,18.06,18.06,7200.0,18.0999,18.0999,18.0599,18.0599,7200.0
2005-11-15 14:00:00,18.05,18.08,18.03,18.06,20200.0,18.0499,18.0799,18.0299,18.0599,20200.0
2005-11-15 14:05:00,18.06,18.08,18.05,18.05,9700.0,18.0599,18.0799,18.0499,18.0499,9700.0
2005-11-15 14:10:00,18.06,18.06,18.05,18.05,2900.0,18.0599,18.0599,18.0499,18.0499,2900.0
2005-11-15 14:15:00,18.04,18.06,18.04,18.04,3600.0,18.0399,18.0599,18.0399,18.0399,3600.0
2005-11-15 14:20:00,18.05,18.06,18.04,18.06,7500.0,18.0499,18.0599,18.0399,18.0599,7500.0
2005-11-15 14:25:00,18.05,18.07,18.04,18.05,5500.0,18.0499,18.0699,18.0399,18.0499,5500.0
2005-11-15 14:30:00,18.05,18.05,18.02,18.04,14100.0,18.0499,18.0499,18.0199,18.0399,14100.0
2005-11-15 14:35:00,18.04,18.06,18.04,18.05,4500.0,18.0399,18.0599,18.0399,18.0499,4500.0
2005-11-15 14:40:00,18.06,18.07,18.05,18.05,8500.0,18.0599,18.0699,18.0499,18.0499,8500.0
2005-11-15 14:45:00,18.06,18.06,18.03,18.03,8400.0,18.0599,18.0599,18.0299,18.0299,8400.0
2005-11-15 14:50:00,18.03,18.04,18.0,18.01,14300.0,18.0299,18.0399,17.9999,18.0099,14300.0
2005-11-15 14:55:00,18.0,18.02,18.0,18.01,9900.0,17.9999,18.0199,17.9999,18.0099,9900.0
2005-11-15 15:00:00,18.01,18.01,17.99,17.99,19300.0,18.0099,18.0099,17.9899,17.9899,19300.0
2005-11-15 15:05:00,17.99,18.0,17.97,17.98,25800.0,17.9899,17.9999,17.9699,17.9799,25800.0
2005-11-15 15:10:00,17.97,17.98,17.95,17.96,13800.0,17.9699,17.9799,17.9499,17.9599,13800.0
2005-11-15 15:15:00,17.97,17.98,17.95,17.96,9800.0,17.9699,17.9799,17.9499,17.9599,9800.0
2005-11-15 15:20:00,17.95,17.95,17.89,17.91,25700.0,17.9499,17.9499,17.8899,17.9099,25700.0
2005-11-15 15:25:00,17.9,17.95,17.9,17.94,15000.0,17.8999,17.9499,17.8999,17.9399,15000.0
2005-11-15 15:30:00,17.96,17.96,17.94,17.95,22500.0,17.9599,17.9599,17.9399,17.9499,22500.0
2005-11-15 15:35:00,17.94,17.97,17.94,17.95,14500.0,17.9399,17.9699,17.9399,17.9499,14500.0
2005-11-15 15:40:00,17.96,17.98,17.96,17.96,5200.0,17.9599,17.9799,17.9599,17.9599,5200.0
2005-11-15 15:45:00,17.96,17.98,17.96,17.96,21700.0,17.9599,17.9799,17.9599,17.9599,21700.0
2005-11-15 15:50:00,17.96,17.98,17.96,17.96,40300.0,17.9599,17.9799,17.9599,17.9599,40300.0
2005-11-15 15:55:00,17.96,18.0,17.96,17.98,40900.0,17.9599,17.9999,17.9599,17.9799,40900.0
2005-11-16 09:30:00,18.05,18.08,17.98,17.98,12100.0,18.0499,18.0799,17.9799,17.9799,12100.0
2005-11-16 09:35:00,18.01,18.04,17.99,17.99,2400.0,18.0099,18.0399,17.9899,17.9899,2400.0
2005-11-16 09:40:00,18.02,18.1,18.0,18.07,25000.0,18.0199,18.0999,17.9999,18.0699,25000.0
2005-11-16 09:45:00,18.06,18.09,18.05,18.09,15500.0,18.0599,18.0899,18.0499,18.0899,15500.0
2005-11-16 09:50:00,18.09,18.1,18.07,18.1,18100.0,18.0899,18.0999,18.0699,18.0999,18100.0
2005-11-16 09:55:00,18.1,18.1,18.08,18.1,15200.0,18.0999,18.0999,18.0799,18.0999,15200.0
2005-11-16 10:00:00,18.1,18.1,18.08,18.09,11800.0,18.0999,18.0999,18.0799,18.0899,11800.0
2005-11-16 10:05:00,18.1,18.1,18.05,18.07,21100.0,18.0999,18.0999,18.0499,18.0699,21100.0
2005-11-16 10:10:00,18.08,18.08,18.04,18.04,22300.0,18.0799,18.0799,18.0399,18.0399,22300.0
2005-11-16 10:15:00,18.05,18.05,18.02,18.04,15100.0,18.0499,18.0499,18.0199,18.0399,15100.0
2005-11-16 10:20:00,18.04,18.04,17.98,17.98,17700.0,18.0399,18.0399,17.9799,17.9799,17700.0
2005-11-16 10:25:00,17.98,17.99,17.96,17.97,8800.0,17.9799,17.9899,17.9599,17.9699,8800.0
2005-11-16 10:30:00,17.98,18.01,17.94,17.95,45000.0,17.9799,18.0099,17.9399,17.9499,45000.0
2005-11-16 10:35:00,17.95,17.99,17.94,17.99,20100.0,17.9499,17.9899,17.9399,17.9899,20100.0
2005-11-16 10:40:00,17.99,18.0,17.93,17.94,21800.0,17.9899,17.9999,17.9299,17.9399,21800.0
2005-11-16 10:45:00,17.94,17.97,17.94,17.97,13700.0,17.9399,17.9699,17.9399,17.9699,13700.0
2005-11-16 10:50:00,17.97,17.98,17.95,17.98,11600.0,17.9699,17.9799,17.9499,17.9799,11600.0
2005-11-16 10:55:00,17.96,18.03,17.96,18.03,18800.0,17.9599,18.0299,17.9599,18.0299,18800.0
2005-11-16 11:00:00,18.02,18.02,18.0,18.02,15400.0,18.0199,18.0199,17.9999,18.0199,15400.0
2005-11-16 11:05:00,18.03,18.03,17.97,17.97,15900.0,18.0299,18.0299,17.9699,17.9699,15900.0
2005-11-16 11:10:00,17.98,18.0,17.93,17.94,26300.0,17.9799,17.9999,17.9299,17.9399,26300.0
2005-11-16 11:15:00,17.96,17.99,17.96,17.98,8900.0,17.9599,17.9899,17.9599,17.9799,8900.0
2005-11-16 11:20:00,17.98,18.01,17.98,18.01,14800.0,17.9799,18.0099,17.9799,18.0099,14800.0
2005-11-16 11:25:00,17.98,18.03,17.98,18.03,11800.0,17.9799,18.0299,17.9799,18.0299,11800.0
2005-11-16 11:30:00,18.03,18.08,18.03,18.08,17300.0,18.0299,18.0799,18.0299,18.0799,17300.0
2005-11-16 11:35:00,18.08,18.12,18.06,18.1,17100.0,18.0799,18.1199,18.0599,18.0999,17100.0
2005-11-16 11:40:00,18.11,18.17,18.08,18.14,16900.0,18.1099,18.1699,18.0799,18.1399,16900.0
2005-11-16 11:45:00,18.14,18.16,18.13,18.15,10800.0,18.1399,18.1599,18.1299,18.1499,10800.0
2005-11-16 11:50:00,18.14,18.15,18.13,18.14,7600.0,18.1399,18.1499,18.1299,18.1399,7600.0
2005-11-16 11:55:00,18.15,18.15,18.13,18.14,17300.0,18.1499,18.1499,18.1299,18.1399,17300.0
2005-11-16 12:00:00,18.12,18.15,18.12,18.15,9600.0,18.1199,18.1499,18.1199,18.1499,9600.0
2005-11-16 12:05:00,18.15,18.15,18.14,18.15,7400.0,18.1499,18.1499,18.1399,18.1499,7400.0
2005-11-16 12:10:00,18.13,18.14,18.13,18.13,21300.0,18.1299,18.1399,18.1299,18.1299,21300.0
2005-11-16 12:15:00,18.14,18.14,18.12,18.12,12400.0,18.1399,18.1399,18.1199,18.1199,12400.0
2005-11-16 12:20:00,18.12,18.14,18.07,18.1,10500.0,18.1199,18.1399,18.0699,18.0999,10500.0
2005-11-16 12:25:00,18.1,18.12,18.09,18.09,16600.0,18.0999,18.1199,18.0899,18.0899,16600.0
2005-11-16 12:30:00,18.12,18.12,18.08,18.08,15300.0,18.1199,18.1199,18.0799,18.0799,15300.0
2005-11-16 12:35:00,18.08,18.09,18.07,18.08,13600.0,18.0799,18.0899,18.0699,18.0799,13600.0
2005-11-16 12:40:00,18.08,18.08,18.07,18.08,14700.0,18.0799,18.0799,18.0699,18.0799,14700.0
2005-11-16 12:45:00,18.07,18.08,18.05,18.06,17400.0,18.0699,18.0799,18.0499,18.0599,17400.0
2005-11-16 12:50:00,18.07,18.08,18.07,18.07,5500.0,18.0699,18.0799,18.0699,18.0699,5500.0
2005-11-16 12:55:00,18.08,18.1,18.08,18.1,16600.0,18.0799,18.0999,18.0799,18.0999,16600.0
2005-11-16 13:00:00,18.1,18.1,18.07,18.09,16600.0,18.0999,18.0999,18.0699,18.0899,16600.0
2005-11-16 13:05:00,18.07,18.07,18.05,18.05,12500.0,18.0699,18.0699,18.0499,18.0499,12500.0
2005-11-16 13:10:00,18.06,18.07,18.03,18.04,11000.0,18.0599,18.0699,18.0299,18.0399,11000.0
2005-11-16 13:15:00,18.04,18.06,18.04,18.05,12300.0,18.0399,18.0599,18.0399,18.0499,12300.0
2005-11-16 13:20:00,18.05,18.07,18.05,18.06,12600.0,18.0499,18.0699,18.0499,18.0599,12600.0
2005-11-16 13:25:00,18.06,18.07,18.05,18.06,16700.0,18.0599,18.0699,18.0499,18.0599,16700.0
2005-11-16 13:30:00,18.08,18.08,17.99,18.01,19300.0,18.0799,18.0799,17.9899,18.0099,19300.0
2005-11-16 13:35:00,18.02,18.04,18.0,18.04,10900.0,18.0199,18.0399,17.9999,18.0399,10900.0
2005-11-16 13:40:00,18.04,18.05,18.02,18.02,10600.0,18.0399,18.0499,18.0199,18.0199,10600.0
2005-11-16 13:45:00,18.02,18.05,18.02,18.05,8900.0,18.0199,18.0499,18.0199,18.0499,8900.0
2005-11-16 13:50:00,18.05,18.05,18.0,18.02,35700.0,18.0499,18.0499,17.9999,18.0199,35700.0
2005-11-16 13:55:00,18.03,18.03,18.01,18.01,14900.0,18.0299,18.0299,18.0099,18.0099,14900.0
2005-11-16 14:00:00,18.01,18.04,18.0,18.04,17300.0,18.0099,18.0399,17.9999,18.0399,17300.0
2005-11-16 14:05:00,18.04,18.04,18.02,18.02,17300.0,18.0399,18.0399,18.0199,18.0199,17300.0
2005-11-16 14:10:00,18.03,18.07,18.03,18.07,5000.0,18.0299,18.0699,18.0299,18.0699,5000.0
2005-11-16 14:15:00,18.08,18.12,18.07,18.11,10800.0,18.0799,18.1199,18.0699,18.1099,10800.0
2005-11-16 14:20:00,18.12,18.15,18.11,18.15,21000.0,18.1199,18.1499,18.1099,18.1499,21000.0
2005-11-16 14:25:00,18.14,18.16,18.13,18.16,25100.0,18.1399,18.1599,18.1299,18.1599,25100.0
2005-11-16 14:30:00,18.16,18.16,18.14,18.15,10800.0,18.1599,18.1599,18.1399,18.1499,10800.0
2005-11-16 14:35:00,18.15,18.15,18.14,18.14,12300.0,18.1499,18.1499,18.1399,18.1399,12300.0
2005-11-16 14:40:00,18.15,18.15,18.13,18.14,9500.0,18.1499,18.1499,18.1299,18.1399,9500.0
2005-11-16 14:45:00,18.14,18.15,18.14,18.15,23200.0,18.1399,18.1499,18.1399,18.1499,23200.0
2005-11-16 14:50:00,18.15,18.15,18.14,18.14,4700.0,18.1499,18.1499,18.1399,18.1399,4700.0
2005-11-16 14:55:00,18.15,18.15,18.14,18.15,21100.0,18.1499,18.1499,18.1399,18.1499,21100.0
2005-11-16 15:00:00,18.16,18.19,18.16,18.18,23800.0,18.1599,18.1899,18.1599,18.1799,23800.0
2005-11-16 15:05:00,18.2,18.2,18.13,18.15,22200.0,18.1999,18.1999,18.1299,18.1499,22200.0
2005-11-16 15:10:00,18.15,18.15,18.13,18.14,8200.0,18.1499,18.1499,18.1299,18.1399,8200.0
2005-11-16 15:15:00,18.14,18.17,18.14,18.15,20900.0,18.1399,18.1699,18.1399,18.1499,20900.0
2005-11-16 15:20:00,18.15,18.15,18.14,18.15,19600.0,18.1499,18.1499,18.1399,18.1499,19600.0
2005-11-16 15:25:00,18.15,18.23,18.14,18.2,36100.0,18.1499,18.2299,18.1399,18.1999,36100.0
2005-11-16 15:30:00,18.21,18.23,18.2,18.2,29600.0,18.2099,18.2299,18.1999,18.1999,29600.0
2005-11-16 15:35:00,18.2,18.2,18.19,18.19,13100.0,18.1999,18.1999,18.1899,18.1899,13100.0
2005-11-16 15:40:00,18.19,18.23,18.19,18.22,25400.0,18.1899,18.2299,18.1899,18.2199,25400.0
2005-11-16 15:45:00,18.22,18.23,18.16,18.2,38000.0,18.2199,18.2299,18.1599,18.1999,38000.0
2005-11-16 15:50:00,18.19,18.2,18.19,18.19,20300.0,18.1899,18.1999,18.1899,18.1899,20300.0
2005-11-16 15:55:00,18.19,18.2,18.14,18.17,41300.0,18.1899,18.1999,18.1399,18.1699,41300.0
2005-11-17 09:30:00,18.13,18.24,18.11,18.19,10500.0,18.1299,18.2399,18.1099,18.1899,10500.0
2005-11-17 09:35:00,18.18,18.18,18.16,18.17,2800.0,18.1799,18.1799,18.1599,18.1699,2800.0
2005-11-17 09:40:00,18.17,18.19,18.15,18.17,4800.0,18.1699,18.1899,18.1499,18.1699,4800.0
2005-11-17 09:45:00,18.18,18.19,18.13,18.14,3900.0,18.1799,18.1899,18.1299,18.1399,3900.0
2005-11-17 09:50:00,18.14,18.15,18.1,18.12,3400.0,18.1399,18.1499,18.0999,18.1199,3400.0
2005-11-17 09:55:00,18.12,18.12,18.07,18.1,4200.0,18.1199,18.1199,18.0699,18.0999,4200.0
2005-11-17 10:00:00,18.1,18.24,18.1,18.24,16400.0,18.0999,18.2399,18.0999,18.2399,16400.0
2005-11-17 10:05:00,18.24,18.24,18.23,18.23,2400.0,18.2399,18.2399,18.2299,18.2299,2400.0
2005-11-17 10:10:00,18.23,18.23,18.21,18.22,4300.0,18.2299,18.2299,18.2099,18.2199,4300.0
2005-11-17 10:15:00,18.22,18.22,18.2,18.21,6400.0,18.2199,18.2199,18.1999,18.2099,6400.0
2005-11-17 10:20:00,18.22,18.22,18.15,18.15,3800.0,18.2199,18.2199,18.1499,18.1499,3800.0
2005-11-17 10:25:00,18.12,18.18,18.12,18.18,3300.0,18.1199,18.1799,18.1199,18.1799,3300.0
2005-11-17 10:30:00,18.2,18.2,18.19,18.2,1000.0,18.1999,18.1999,18.1899,18.1999,1000.0
2005-11-17 10:35:00,18.2,18.22,18.17,18.22,5300.0,18.1999,18.2199,18.1699,18.2199,5300.0
2005-11-17 10:40:00,18.23,18.26,18.23,18.26,1200.0,18.2299,18.2599,18.2299,18.2599,1200.0
2005-11-17 10:45:00,18.23,18.25,18.23,18.25,4200.0,18.2299,18.2499,18.2299,18.2499,4200.0
2005-11-17 10:50:00,18.25,18.26,18.24,18.26,3000.0,18.2499,18.2599,18.2399,18.2599,3000.0
2005-11-17 10:55:00,18.26,18.26,18.25,18.26,7500.0,18.2599,18.2599,18.2499,18.2599,7500.0
2005-11-17 11:00:00,18.26,18.26,18.24,18.25,4600.0,18.2599,18.2599,18.2399,18.2499,4600.0
2005-11-17 11:05:00,18.25,18.26,18.25,18.25,4100.0,18.2499,18.2599,18.2499,18.2499,4100.0
2005-11-17 11:10:00,18.25,18.25,18.23,18.23,1100.0,18.2499,18.2499,18.2299,18.2299,1100.0
2005-11-17 11:15:00,18.23,18.24,18.2,18.2,4500.0,18.2299,18.2399,18.1999,18.1999,4500.0
2005-11-17 11:20:00,18.19,18.19,18.15,18.16,5400.0,18.1899,18.1899,18.1499,18.1599,5400.0
2005-11-17 11:25:00,18.16,18.17,18.16,18.16,1200.0,18.1599,18.1699,18.1599,18.1599,1200.0
2005-11-17 11:30:00,18.16,18.17,18.15,18.15,2300.0,18.1599,18.1699,18.1499,18.1499,2300.0
2005-11-17 11:35:00,18.15,18.15,18.14,18.15,4200.0,18.1499,18.1499,18.1399,18.1499,4200.0
2005-11-17 11:40:00,18.15,18.15,18.12,18.15,8100.0,18.1499,18.1499,18.1199,18.1499,8100.0
2005-11-17 11:45:00,18.15,18.2,18.15,18.2,2200.0,18.1499,18.1999,18.1499,18.1999,2200.0
2005-11-17 11:50:00,18.19,18.25,18.19,18.25,5800.0,18.1899,18.2499,18.1899,18.2499,5800.0
2005-11-17 11:55:00,18.24,18.25,18.24,18.24,6400.0,18.2399,18.2499,18.2399,18.2399,6400.0
2005-11-17 12:00:00,18.25,18.26,18.23,18.25,5300.0,18.2499,18.2599,18.2299,18.2499,5300.0
2005-11-17 12:05:00,18.25,18.27,18.25,18.27,75000.0,18.2499,18.2699,18.2499,18.2699,75000.0
2005-11-17 12:10:00,18.27,18.32,18.27,18.32,5300.0,18.2699,18.3199,18.2699,18.3199,5300.0
2005-11-17 12:15:00,18.3,18.32,18.3,18.31,1400.0,18.2999,18.3199,18.2999,18.3099,1400.0
2005-11-17 12:20:00,18.31,18.32,18.3,18.31,2500.0,18.3099,18.3199,18.2999,18.3099,2500.0
2005-11-17 12:25:00,18.31,18.34,18.31,18.33,6500.0,18.3099,18.3399,18.3099,18.3299,6500.0
2005-11-17 12:30:00,18.34,18.38,18.34,18.37,6800.0,18.3399,18.3799,18.3399,18.3699,6800.0
2005-11-17 12:35:00,18.36,18.37,18.35,18.37,4500.0,18.3599,18.3699,18.3499,18.3699,4500.0
2005-11-17 12:40:00,18.36,18.37,18.34,18.34,14200.0,18.3599,18.3699,18.3399,18.3399,14200.0
2005-11-17 12:45:00,18.34,18.34,18.32,18.32,69400.0,18.3399,18.3399,18.3199,18.3199,69400.0
2005-11-17 12:50:00,18.32,18.33,18.32,18.33,2100.0,18.3199,18.3299,18.3199,18.3299,2100.0
2005-11-17 12:55:00,18.32,18.32,18.27,18.27,6500.0,18.3199,18.3199,18.2699,18.2699,6500.0
2005-11-17 13:00:00,18.27,18.27,18.26,18.26,2800.0,18.2699,18.2699,18.2599,18.2599,2800.0
2005-11-17 13:05:00,18.25,18.26,18.25,18.26,700.0,18.2499,18.2599,18.2499,18.2599,700.0
2005-11-17 13:10:00,18.26,18.26,18.25,18.26,1400.0,18.2599,18.2599,18.2499,18.2599,1400.0
2005-11-17 13:15:00,18.25,18.25,18.25,18.25,5300.0,18.2499,18.2499,18.2499,18.2499,5300.0
2005-11-17 13:20:00,18.25,18.26,18.25,18.25,3100.0,18.2499,18.2599,18.2499,18.2499,3100.0
2005-11-17 13:25:00,18.25,18.26,18.25,18.26,1300.0,18.2499,18.2599,18.2499,18.2599,1300.0
2005-11-17 13:30:00,18.25,18.26,18.25,18.25,800.0,18.2499,18.2599,18.2499,18.2499,800.0
2005-11-17 13:35:00,18.25,18.26,18.25,18.26,4100.0,18.2499,18.2599,18.2499,18.2599,4100.0
2005-11-17 13:40:00,18.25,18.27,18.25,18.27,5400.0,18.2499,18.2699,18.2499,18.2699,5400.0
2005-11-17 13:45:00,18.28,18.28,18.27,18.28,2500.0,18.2799,18.2799,18.2699,18.2799,2500.0
2005-11-17 13:50:00,18.28,18.28,18.28,18.28,1300.0,18.2799,18.2799,18.2799,18.2799,1300.0
2005-11-17 13:55:00,18.29,18.33,18.29,18.33,4500.0,18.2899,18.3299,18.2899,18.3299,4500.0
2005-11-17 14:00:00,18.32,18.33,18.32,18.33,5200.0,18.3199,18.3299,18.3199,18.3299,5200.0
2005-11-17 14:05:00,18.32,18.32,18.31,18.31,4600.0,18.3199,18.3199,18.3099,18.3099,4600.0
2005-11-17 14:10:00,18.32,18.33,18.31,18.33,3500.0,18.3199,18.3299,18.3099,18.3299,3500.0
2005-11-17 14:15:00,18.33,18.34,18.31,18.32,7200.0,18.3299,18.3399,18.3099,18.3199,7200.0
2005-11-17 14:20:00,18.32,18.32,18.3,18.3,4600.0,18.3199,18.3199,18.2999,18.2999,4600.0
2005-11-17 14:25:00,18.29,18.29,18.27,18.27,4400.0,18.2899,18.2899,18.2699,18.2699,4400.0
2005-11-17 14:30:00,18.27,18.28,18.25,18.28,4300.0,18.2699,18.2799,18.2499,18.2799,4300.0
2005-11-17 14:35:00,18.28,18.31,18.28,18.31,2400.0,18.2799,18.3099,18.2799,18.3099,2400.0
2005-11-17 14:40:00,18.31,18.32,18.3,18.31,6700.0,18.3099,18.3199,18.2999,18.3099,6700.0
2005-11-17 14:45:00,18.31,18.31,18.3,18.31,1300.0,18.3099,18.3099,18.2999,18.3099,1300.0
2005-11-17 14:50:00,18.31,18.31,18.3,18.31,5800.0,18.3099,18.3099,18.2999,18.3099,5800.0
2005-11-17 14:55:00,18.31,18.35,18.31,18.35,13000.0,18.3099,18.3499,18.3099,18.3499,13000.0
2005-11-17 15:00:00,18.35,18.38,18.35,18.37,5200.0,18.3499,18.3799,18.3499,18.3699,5200.0
2005-11-17 15:05:00,18.38,18.38,18.37,18.37,3700.0,18.3799,18.3799,18.3699,18.3699,3700.0
2005-11-17 15:10:00,18.37,18.38,18.37,18.38,5100.0,18.3699,18.3799,18.3699,18.3799,5100.0
2005-11-17 15:15:00,18.37,18.38,18.35,18.36,14700.0,18.3699,18.3799,18.3499,18.3599,14700.0
2005-11-17 15:20:00,18.35,18.36,18.35,18.35,6400.0,18.3499,18.3599,18.3499,18.3499,6400.0
2005-11-17 15:25:00,18.35,18.36,18.35,18.36,6700.0,18.3499,18.3599,18.3499,18.3599,6700.0
2005-11-17 15:30:00,18.35,18.36,18.35,18.36,3400.0,18.3499,18.3599,18.3499,18.3599,3400.0
2005-11-17 15:35:00,18.35,18.36,18.35,18.36,8900.0,18.3499,18.3599,18.3499,18.3599,8900.0
2005-11-17 15:40:00,18.36,18.4,18.35,18.4,12800.0,18.3599,18.3999,18.3499,18.3999,12800.0
2005-11-17 15:45:00,18.4,18.52,18.39,18.49,37100.0,18.3999,18.5199,18.3899,18.4899,37100.0
2005-11-17 15:50:00,18.49,18.49,18.36,18.39,33300.0,18.4899,18.4899,18.3599,18.3899,33300.0
2005-11-17 15:55:00,18.39,18.42,18.35,18.38,27100.0,18.3899,18.4199,18.3499,18.3799,27100.0
2005-11-18 09:30:00,18.55,18.58,18.39,18.47,13100.0,18.5499,18.5799,18.3899,18.4699,13100.0
2005-11-18 09:35:00,18.46,18.47,18.42,18.42,3600.0,18.4599,18.4699,18.4199,18.4199,3600.0
2005-11-18 09:40:00,18.41,18.43,18.38,18.43,4000.0,18.4099,18.4299,18.3799,18.4299,4000.0
2005-11-18 09:45:00,18.41,18.41,18.39,18.41,3500.0,18.4099,18.4099,18.3899,18.4099,3500.0
2005-11-18 09:50:00,18.39,18.4,18.37,18.38,7000.0,18.3899,18.3999,18.3699,18.3799,7000.0
2005-11-18 09:55:00,18.35,18.39,18.35,18.39,3200.0,18.3499,18.3899,18.3499,18.3899,3200.0
2005-11-18 10:00:00,18.39,18.39,18.37,18.39,2100.0,18.3899,18.3899,18.3699,18.3899,2100.0
2005-11-18 10:05:00,18.37,18.4,18.35,18.4,9500.0,18.3699,18.3999,18.3499,18.3999,9500.0
2005-11-18 10:10:00,18.4,18.4,18.36,18.38,10800.0,18.3999,18.3999,18.3599,18.3799,10800.0
2005-11-18 10:15:00,18.38,18.39,18.36,18.36,7900.0,18.3799,18.3899,18.3599,18.3599,7900.0
2005-11-18 10:20:00,18.36,18.39,18.36,18.39,5100.0,18.3599,18.3899,18.3599,18.3899,5100.0
2005-11-18 10:25:00,18.37,18.4,18.37,18.39,2400.0,18.3699,18.3999,18.3699,18.3899,2400.0
2005-11-18 10:30:00,18.38,18.38,18.31,18.31,30600.0,18.3799,18.3799,18.3099,18.3099,30600.0
2005-11-18 10:35:00,18.31,18.31,18.23,18.25,21700.0,18.3099,18.3099,18.2299,18.2499,21700.0
2005-11-18 10:40:00,18.25,18.25,18.18,18.19,19600.0,18.2499,18.2499,18.1799,18.1899,19600.0
2005-11-18 10:45:00,18.22,18.22,18.12,18.13,17200.0,18.2199,18.2199,18.1199,18.1299,17200.0
2005-11-18 10:50:00,18.13,18.13,18.1,18.12,14200.0,18.1299,18.1299,18.0999,18.1199,14200.0
2005-11-18 10:55:00,18.13,18.14,18.13,18.14,700.0,18.1299,18.1399,18.1299,18.1399,700.0
2005-11-18 11:00:00,18.15,18.17,18.15,18.16,2200.0,18.1499,18.1699,18.1499,18.1599,2200.0
2005-11-18 11:05:00,18.18,18.24,18.18,18.23,3900.0,18.1799,18.2399,18.1799,18.2299,3900.0
2005-11-18 11:10:00,18.25,18.35,18.25,18.35,5700.0,18.2499,18.3499,18.2499,18.3499,5700.0
2005-11-18 11:15:00,18.35,18.39,18.33,18.39,6500.0,18.3499,18.3899,18.3299,18.3899,6500.0
2005-11-18 11:20:00,18.39,18.39,18.38,18.39,4100.0,18.3899,18.3899,18.3799,18.3899,4100.0
2005-11-18 11:25:00,18.38,18.38,18.35,18.35,4000.0,18.3799,18.3799,18.3499,18.3499,4000.0
2005-11-18 11:30:00,18.36,18.36,18.31,18.31,3200.0,18.3599,18.3599,18.3099,18.3099,3200.0
2005-11-18 11:35:00,18.31,18.31,18.28,18.3,6100.0,18.3099,18.3099,18.2799,18.2999,6100.0
2005-11-18 11:40:00,18.3,18.3,18.28,18.29,3400.0,18.2999,18.2999,18.2799,18.2899,3400.0
2005-11-18 11:45:00,18.29,18.29,18.29,18.29,1300.0,18.2899,18.2899,18.2899,18.2899,1300.0
2005-11-18 11:50:00,18.29,18.29,18.29,18.29,300.0,18.2899,18.2899,18.2899,18.2899,300.0
2005-11-18 11:55:00,18.29,18.29,18.28,18.28,400.0,18.2899,18.2899,18.2799,18.2799,400.0
2005-11-18 12:00:00,18.29,18.29,18.27,18.28,1900.0,18.2899,18.2899,18.2699,18.2799,1900.0
2005-11-18 12:05:00,18.29,18.29,18.27,18.27,3000.0,18.2899,18.2899,18.2699,18.2699,3000.0
2005-11-18 12:10:00,18.27,18.28,18.26,18.26,4700.0,18.2699,18.2799,18.2599,18.2599,4700.0
2005-11-18 12:15:00,18.27,18.27,18.24,18.24,11400.0,18.2699,18.2699,18.2399,18.2399,11400.0
2005-11-18 12:20:00,18.24,18.25,18.24,18.24,1400.0,18.2399,18.2499,18.2399,18.2399,1400.0
2005-11-18 12:25:00,18.24,18.25,18.24,18.24,1000.0,18.2399,18.2499,18.2399,18.2399,1000.0
2005-11-18 12:30:00,18.25,18.25,18.19,18.19,4000.0,18.2499,18.2499,18.1899,18.1899,4000.0
2005-11-18 12:35:00,18.19,18.2,18.19,18.19,3500.0,18.1899,18.1999,18.1899,18.1899,3500.0
2005-11-18 12:40:00,18.19,18.2,18.19,18.2,1800.0,18.1899,18.1999,18.1899,18.1999,1800.0
2005-11-18 12:45:00,18.19,18.2,18.19,18.2,1600.0,18.1899,18.1999,18.1899,18.1999,1600.0
2005-11-18 12:50:00,18.2,18.2,18.19,18.2,1800.0,18.1999,18.1999,18.1899,18.1999,1800.0
2005-11-18 12:55:00,18.2,18.2,18.19,18.2,1700.0,18.1999,18.1999,18.1899,18.1999,1700.0
2005-11-18 13:00:00,18.19,18.2,18.19,18.2,2000.0,18.1899,18.1999,18.1899,18.1999,2000.0
2005-11-18 13:05:00,18.2,18.2,18.19,18.2,2400.0,18.1999,18.1999,18.1899,18.1999,2400.0
2005-11-18 13:10:00,18.19,18.2,18.19,18.2,1100.0,18.1899,18.1999,18.1899,18.1999,1100.0
2005-11-18 13:15:00,18.19,18.2,18.19,18.19,3700.0,18.1899,18.1999,18.1899,18.1899,3700.0
2005-11-18 13:20:00,18.2,18.2,18.2,18.2,6200.0,18.1999,18.1999,18.1999,18.1999,6200.0
2005-11-18 13:25:00,18.2,18.2,18.2,18.2,400.0,18.1999,18.1999,18.1999,18.1999,400.0
2005-11-18 13:30:00,18.19,18.2,18.19,18.2,1000.0,18.1899,18.1999,18.1899,18.1999,1000.0
2005-11-18 13:35:00,18.2,18.2,18.15,18.17,9800.0,18.1999,18.1999,18.1499,18.1699,9800.0
2005-11-18 13:40:00,18.16,18.2,18.1,18.12,20500.0,18.1599,18.1999,18.0999,18.1199,20500.0
2005-11-18 13:45:00,18.12,18.17,18.1,18.16,14500.0,18.1199,18.1699,18.0999,18.1599,14500.0
2005-11-18 13:50:00,18.16,18.16,18.13,18.14,12400.0,18.1599,18.1599,18.1299,18.1399,12400.0
2005-11-18 13:55:00,18.13,18.14,18.13,18.14,5800.0,18.1299,18.1399,18.1299,18.1399,5800.0
2005-11-18 14:00:00,18.13,18.18,18.13,18.17,50100.0,18.1299,18.1799,18.1299,18.1699,50100.0
2005-11-18 14:05:00,18.18,18.25,18.18,18.25,28000.0,18.1799,18.2499,18.1799,18.2499,28000.0
2005-11-18 14:10:00,18.26,18.27,18.25,18.26,4300.0,18.2599,18.2699,18.2499,18.2599,4300.0
2005-11-18 14:15:00,18.27,18.34,18.27,18.34,3700.0,18.2699,18.3399,18.2699,18.3399,3700.0
2005-11-18 14:20:00,18.33,18.34,18.3,18.3,7500.0,18.3299,18.3399,18.2999,18.2999,7500.0
2005-11-18 14:25:00,18.3,18.3,18.27,18.28,3600.0,18.2999,18.2999,18.2699,18.2799,3600.0
2005-11-18 14:30:00,18.28,18.28,18.18,18.18,20400.0,18.2799,18.2799,18.1799,18.1799,20400.0
2005-11-18 14:35:00,18.19,18.19,18.17,18.17,4100.0,18.1899,18.1899,18.1699,18.1699,4100.0
2005-11-18 14:40:00,18.17,18.17,18.11,18.13,23100.0,18.1699,18.1699,18.1099,18.1299,23100.0
2005-11-18 14:45:00,18.13,18.13,18.1,18.11,13900.0,18.1299,18.1299,18.0999,18.1099,13900.0
2005-11-18 14:50:00,18.11,18.12,18.11,18.12,2000.0,18.1099,18.1199,18.1099,18.1199,2000.0
2005-11-18 14:55:00,18.12,18.15,18.1,18.11,20900.0,18.1199,18.1499,18.0999,18.1099,20900.0
2005-11-18 15:00:00,18.11,18.14,18.11,18.14,2900.0,18.1099,18.1399,18.1099,18.1399,2900.0
2005-11-18 15:05:00,18.12,18.15,18.12,18.15,7600.0,18.1199,18.1499,18.1199,18.1499,7600.0
2005-11-18 15:10:00,18.15,18.15,18.14,18.15,2700.0,18.1499,18.1499,18.1399,18.1499,2700.0
2005-11-18 15:15:00,18.15,18.15,18.12,18.14,2900.0,18.1499,18.1499,18.1199,18.1399,2900.0
2005-11-18 15:20:00,18.14,18.14,18.14,18.14,3500.0,18.1399,18.1399,18.1399,18.1399,3500.0
2005-11-18 15:25:00,18.15,18.16,18.06,18.09,19800.0,18.1499,18.1599,18.0599,18.0899,19800.0
2005-11-18 15:30:00,18.09,18.12,18.07,18.11,18100.0,18.0899,18.1199,18.0699,18.1099,18100.0
2005-11-18 15:35:00,18.11,18.12,18.08,18.08,7100.0,18.1099,18.1199,18.0799,18.0799,7100.0
2005-11-18 15:40:00,18.08,18.09,18.04,18.04,31300.0,18.0799,18.0899,18.0399,18.0399,31300.0
2005-11-18 15:45:00,18.04,18.05,18.02,18.03,37900.0,18.0399,18.0499,18.0199,18.0299,37900.0
2005-11-18 15:50:00,18.02,18.04,18.01,18.04,25900.0,18.0199,18.0399,18.0099,18.0399,25900.0
2005-11-18 15:55:00,18.04,18.05,18.0,18.0,61200.0,18.0399,18.0499,17.9999,17.9999,61200.0
2005-11-21 09:30:00,18.09,18.19,18.06,18.19,18100.0,18.0899,18.1899,18.0599,18.1899,18100.0
2005-11-21 09:35:00,18.18,18.18,18.07,18.09,1900.0,18.1799,18.1799,18.0699,18.0899,1900.0
2005-11-21 09:40:00,18.09,18.17,18.09,18.13,1200.0,18.0899,18.1699,18.0899,18.1299,1200.0
2005-11-21 09:45:00,18.12,18.12,18.07,18.1,7600.0,18.1199,18.1199,18.0699,18.0999,7600.0
2005-11-21 09:50:00,18.07,18.13,17.98,17.98,30400.0,18.0699,18.1299,17.9799,17.9799,30400.0
2005-11-21 09:55:00,17.99,18.0,17.97,17.98,14700.0,17.9899,17.9999,17.9699,17.9799,14700.0
2005-11-21 10:00:00,17.99,18.0,17.98,17.99,6400.0,17.9899,17.9999,17.9799,17.9899,6400.0
2005-11-21 10:05:00,18.0,18.0,18.0,18.0,8100.0,17.9999,17.9999,17.9999,17.9999,8100.0
2005-11-21 10:10:00,17.99,18.05,17.99,18.05,11500.0,17.9899,18.0499,17.9899,18.0499,11500.0
2005-11-21 10:15:00,18.05,18.07,18.04,18.05,3800.0,18.0499,18.0699,18.0399,18.0499,3800.0
2005-11-21 10:20:00,18.06,18.06,18.0,18.0,4100.0,18.0599,18.0599,17.9999,17.9999,4100.0
2005-11-21 10:25:00,18.02,18.04,18.02,18.04,3200.0,18.0199,18.0399,18.0199,18.0399,3200.0
2005-11-21 10:30:00,18.04,18.04,18.01,18.03,8400.0,18.0399,18.0399,18.0099,18.0299,8400.0
2005-11-21 10:35:00,18.05,18.14,18.05,18.1,5600.0,18.0499,18.1399,18.0499,18.0999,5600.0
2005-11-21 10:40:00,18.09,18.1,18.09,18.1,2900.0,18.0899,18.0999,18.0899,18.0999,2900.0
2005-11-21 10:45:00,18.1,18.1,18.09,18.1,3500.0,18.0999,18.0999,18.0899,18.0999,3500.0
2005-11-21 10:50:00,18.1,18.1,18.1,18.1,2700.0,18.0999,18.0999,18.0999,18.0999,2700.0
2005-11-21 10:55:00,18.1,18.14,18.09,18.13,25200.0,18.0999,18.1399,18.0899,18.1299,25200.0
2005-11-21 11:00:00,18.13,18.21,18.12,18.21,4800.0,18.1299,18.2099,18.1199,18.2099,4800.0
2005-11-21 11:05:00,18.22,18.23,18.15,18.15,10800.0,18.2199,18.2299,18.1499,18.1499,10800.0
2005-11-21 11:10:00,18.16,18.19,18.16,18.18,6300.0,18.1599,18.1899,18.1599,18.1799,6300.0
2005-11-21 11:15:00,18.18,18.19,18.17,18.17,3500.0,18.1799,18.1899,18.1699,18.1699,3500.0
2005-11-21 11:20:00,18.18,18.18,18.16,18.16,1100.0,18.1799,18.1799,18.1599,18.1599,1100.0
2005-11-21 11:25:00,18.17,18.19,18.17,18.19,10400.0,18.1699,18.1899,18.1699,18.1899,10400.0
2005-11-21 11:30:00,18.19,18.23,18.18,18.23,11900.0,18.1899,18.2299,18.1799,18.2299,11900.0
2005-11-21 11:35:00,18.22,18.23,18.21,18.21,7800.0,18.2199,18.2299,18.2099,18.2099,7800.0
2005-11-21 11:40:00,18.2,18.2,18.18,18.2,3900.0,18.1999,18.1999,18.1799,18.1999,3900.0
2005-11-21 11:45:00,18.19,18.19,18.18,18.18,1700.0,18.1899,18.1899,18.1799,18.1799,1700.0
2005-11-21 11:50:00,18.19,18.2,18.18,18.19,3400.0,18.1899,18.1999,18.1799,18.1899,3400.0
2005-11-21 11:55:00,18.18,18.19,18.1,18.1,15400.0,18.1799,18.1899,18.0999,18.0999,15400.0
2005-11-21 12:00:00,18.1,18.1,18.1,18.1,5700.0,18.0999,18.0999,18.0999,18.0999,5700.0
2005-11-21 12:05:00,18.1,18.1,18.1,18.1,2100.0,18.0999,18.0999,18.0999,18.0999,2100.0
2005-11-21 12:10:00,18.1,18.13,18.1,18.13,5400.0,18.0999,18.1299,18.0999,18.1299,5400.0
2005-11-21 12:15:00,18.12,18.15,18.12,18.15,3600.0,18.1199,18.1499,18.1199,18.1499,3600.0
2005-11-21 12:20:00,18.15,18.18,18.15,18.18,11800.0,18.1499,18.1799,18.1499,18.1799,11800.0
2005-11-21 12:25:00,18.18,18.18,18.15,18.16,7200.0,18.1799,18.1799,18.1499,18.1599,7200.0
2005-11-21 12:30:00,18.16,18.16,18.15,18.16,2000.0,18.1599,18.1599,18.1499,18.1599,2000.0
2005-11-21 12:35:00,18.16,18.16,18.13,18.13,5500.0,18.1599,18.1599,18.1299,18.1299,5500.0
2005-11-21 12:40:00,18.14,18.16,18.14,18.15,8100.0,18.1399,18.1599,18.1399,18.1499,8100.0
2005-11-21 12:45:00,18.16,18.16,18.16,18.16,2300.0,18.1599,18.1599,18.1599,18.1599,2300.0
2005-11-21 12:50:00,18.15,18.18,18.15,18.17,8100.0,18.1499,18.1799,18.1499,18.1699,8100.0
2005-11-21 12:55:00,18.18,18.21,18.18,18.21,19100.0,18.1799,18.2099,18.1799,18.2099,19100.0
2005-11-21 13:00:00,18.2,18.22,18.2,18.22,5600.0,18.1999,18.2199,18.1999,18.2199,5600.0
2005-11-21 13:05:00,18.21,18.22,18.18,18.19,4800.0,18.2099,18.2199,18.1799,18.1899,4800.0
2005-11-21 13:10:00,18.19,18.21,18.19,18.21,4900.0,18.1899,18.2099,18.1899,18.2099,4900.0
2005-11-21 13:15:00,18.21,18.25,18.2,18.22,21400.0,18.2099,18.2499,18.1999,18.2199,21400.0
2005-11-21 13:20:00,18.23,18.24,18.23,18.24,700.0,18.2299,18.2399,18.2299,18.2399,700.0
2005-11-21 13:25:00,18.24,18.26,18.23,18.26,8200.0,18.2399,18.2599,18.2299,18.2599,8200.0
2005-11-21 13:30:00,18.26,18.27,18.23,18.27,34800.0,18.2599,18.2699,18.2299,18.2699,34800.0
2005-11-21 13:35:00,18.27,18.29,18.25,18.29,18300.0,18.2699,18.2899,18.2499,18.2899,18300.0
2005-11-21 13:40:00,18.3,18.33,18.3,18.31,4200.0,18.2999,18.3299,18.2999,18.3099,4200.0
2005-11-21 13:45:00,18.31,18.38,18.31,18.36,4700.0,18.3099,18.3799,18.3099,18.3599,4700.0
2005-11-21 13:50:00,18.37,18.37,18.34,18.35,19600.0,18.3699,18.3699,18.3399,18.3499,19600.0
2005-11-21 13:55:00,18.35,18.35,18.34,18.35,7900.0,18.3499,18.3499,18.3399,18.3499,7900.0
2005-11-21 14:00:00,18.35,18.35,18.34,18.35,4500.0,18.3499,18.3499,18.3399,18.3499,4500.0
2005-11-21 14:05:00,18.34,18.36,18.34,18.35,26000.0,18.3399,18.3599,18.3399,18.3499,26000.0
2005-11-21 14:10:00,18.35,18.37,18.35,18.37,6100.0,18.3499,18.3699,18.3499,18.3699,6100.0
2005-11-21 14:15:00,18.37,18.47,18.36,18.45,30800.0,18.3699,18.4699,18.3599,18.4499,30800.0
2005-11-21 14:20:00,18.45,18.5,18.44,18.5,31100.0,18.4499,18.4999,18.4399,18.4999,31100.0
2005-11-21 14:25:00,18.5,18.59,18.48,18.59,16700.0,18.4999,18.5899,18.4799,18.5899,16700.0
2005-11-21 14:30:00,18.59,18.62,18.44,18.44,24300.0,18.5899,18.6199,18.4399,18.4399,24300.0
2005-11-21 14:35:00,18.43,18.47,18.43,18.46,7800.0,18.4299,18.4699,18.4299,18.4599,7800.0
2005-11-21 14:40:00,18.46,18.47,18.45,18.46,4800.0,18.4599,18.4699,18.4499,18.4599,4800.0
2005-11-21 14:45:00,18.46,18.47,18.44,18.45,20600.0,18.4599,18.4699,18.4399,18.4499,20600.0
2005-11-21 14:50:00,18.48,18.51,18.48,18.51,24300.0,18.4799,18.5099,18.4799,18.5099,24300.0
2005-11-21 14:55:00,18.5,18.55,18.5,18.54,9200.0,18.4999,18.5499,18.4999,18.5399,9200.0
2005-11-21 15:00:00,18.52,18.63,18.52,18.6,23100.0,18.5199,18.6299,18.5199,18.5999,23100.0
2005-11-21 15:05:00,18.61,18.64,18.6,18.6,26300.0,18.6099,18.6399,18.5999,18.5999,26300.0
2005-11-21 15:10:00,18.61,18.66,18.59,18.65,35000.0,18.6099,18.6599,18.5899,18.6499,35000.0
2005-11-21 15:15:00,18.63,18.63,18.5,18.5,40300.0,18.6299,18.6299,18.4999,18.4999,40300.0
2005-11-21 15:20:00,18.51,18.54,18.48,18.52,38500.0,18.5099,18.5399,18.4799,18.5199,38500.0
2005-11-21 15:25:00,18.52,18.54,18.5,18.51,17400.0,18.5199,18.5399,18.4999,18.5099,17400.0
2005-11-21 15:30:00,18.51,18.55,18.49,18.5,33900.0,18.5099,18.5499,18.4899,18.4999,33900.0
2005-11-21 15:35:00,18.49,18.57,18.49,18.57,33700.0,18.4899,18.5699,18.4899,18.5699,33700.0
2005-11-21 15:40:00,18.56,18.6,18.56,18.59,22300.0,18.5599,18.5999,18.5599,18.5899,22300.0
2005-11-21 15:45:00,18.59,18.72,18.58,18.69,40500.0,18.5899,18.7199,18.5799,18.6899,40500.0
2005-11-21 15:50:00,18.7,18.73,18.66,18.71,57400.0,18.6999,18.7299,18.6599,18.7099,57400.0
2005-11-21 15:55:00,18.73,18.77,18.68,18.69,90300.0,18.7299,18.7699,18.6799,18.6899,90300.0
2005-11-22 09:30:00,18.97,19.1,18.87,19.04,69600.0,18.9699,19.0999,18.8699,19.0399,69600.0
2005-11-22 09:35:00,19.02,19.04,18.86,18.94,70200.0,19.0199,19.0399,18.8599,18.9399,70200.0
2005-11-22 09:40:00,18.94,19.04,18.93,19.04,35200.0,18.9399,19.0399,18.9299,19.0399,35200.0
2005-11-22 09:45:00,19.04,19.21,18.95,19.19,51800.0,19.0399,19.2099,18.9499,19.1899,51800.0
2005-11-22 09:50:00,19.2,19.2,19.05,19.05,48700.0,19.1999,19.1999,19.0499,19.0499,48700.0
2005-11-22 09:55:00,19.05,19.18,19.05,19.15,32100.0,19.0499,19.1799,19.0499,19.1499,32100.0
2005-11-22 10:00:00,19.14,19.38,19.14,19.33,74200.0,19.1399,19.3799,19.1399,19.3299,74200.0
2005-11-22 10:05:00,19.35,19.39,19.24,19.25,60400.0,19.3499,19.3899,19.2399,19.2499,60400.0
2005-11-22 10:10:00,19.26,19.32,19.06,19.09,36200.0,19.2599,19.3199,19.0599,19.0899,36200.0
2005-11-22 10:15:00,19.05,19.34,19.05,19.21,55400.0,19.0499,19.3399,19.0499,19.2099,55400.0
2005-11-22 10:20:00,19.2,19.22,19.09,19.09,24900.0,19.1999,19.2199,19.0899,19.0899,24900.0
2005-11-22 10:25:00,19.1,19.3,19.04,19.2,34200.0,19.0999,19.2999,19.0399,19.1999,34200.0
2005-11-22 10:30:00,19.19,19.2,19.16,19.2,24500.0,19.1899,19.1999,19.1599,19.1999,24500.0
2005-11-22 10:35:00,19.19,19.22,19.16,19.18,17900.0,19.1899,19.2199,19.1599,19.1799,17900.0
2005-11-22 10:40:00,19.21,19.21,19.05,19.05,28500.0,19.2099,19.2099,19.0499,19.0499,28500.0
2005-11-22 10:45:00,19.05,19.14,19.02,19.13,32100.0,19.0499,19.1399,19.0199,19.1299,32100.0
2005-11-22 10:50:00,19.13,19.13,19.08,19.09,8900.0,19.1299,19.1299,19.0799,19.0899,8900.0
2005-11-22 10:55:00,19.09,19.14,19.08,19.13,8600.0,19.0899,19.1399,19.0799,19.1299,8600.0
2005-11-22 11:00:00,19.14,19.21,19.14,19.18,14900.0,19.1399,19.2099,19.1399,19.1799,14900.0
2005-11-22 11:05:00,19.16,19.23,19.16,19.23,21700.0,19.1599,19.2299,19.1599,19.2299,21700.0
2005-11-22 11:10:00,19.22,19.24,19.21,19.21,22000.0,19.2199,19.2399,19.2099,19.2099,22000.0
2005-11-22 11:15:00,19.21,19.23,19.21,19.23,20900.0,19.2099,19.2299,19.2099,19.2299,20900.0
2005-11-22 11:20:00,19.24,19.25,19.22,19.23,17900.0,19.2399,19.2499,19.2199,19.2299,17900.0
2005-11-22 11:25:00,19.23,19.24,19.22,19.23,10300.0,19.2299,19.2399,19.2199,19.2299,10300.0
2005-11-22 11:30:00,19.23,19.24,19.21,19.24,7800.0,19.2299,19.2399,19.2099,19.2399,7800.0
2005-11-22 11:35:00,19.23,19.33,19.23,19.3,17500.0,19.2299,19.3299,19.2299,19.2999,17500.0
2005-11-22 11:40:00,19.32,19.32,19.3,19.3,13800.0,19.3199,19.3199,19.2999,19.2999,13800.0
2005-11-22 11:45:00,19.29,19.31,19.27,19.31,6900.0,19.2899,19.3099,19.2699,19.3099,6900.0
2005-11-22 11:50:00,19.31,19.31,19.27,19.28,12300.0,19.3099,19.3099,19.2699,19.2799,12300.0
2005-11-22 11:55:00,19.28,19.28,19.27,19.27,15600.0,19.2799,19.2799,19.2699,19.2699,15600.0
2005-11-22 12:00:00,19.26,19.28,19.23,19.26,24800.0,19.2599,19.2799,19.2299,19.2599,24800.0
2005-11-22 12:05:00,19.26,19.3,19.26,19.29,23100.0,19.2599,19.2999,19.2599,19.2899,23100.0
2005-11-22 12:10:00,19.28,19.29,19.24,19.24,19300.0,19.2799,19.2899,19.2399,19.2399,19300.0
2005-11-22 12:15:00,19.24,19.27,19.19,19.23,72900.0,19.2399,19.2699,19.1899,19.2299,72900.0
2005-11-22 12:20:00,19.26,19.28,19.24,19.27,12900.0,19.2599,19.2799,19.2399,19.2699,12900.0
2005-11-22 12:25:00,19.27,19.27,19.21,19.23,19800.0,19.2699,19.2699,19.2099,19.2299,19800.0
2005-11-22 12:30:00,19.21,19.23,19.14,19.14,17400.0,19.2099,19.2299,19.1399,19.1399,17400.0
2005-11-22 12:35:00,19.14,19.14,19.08,19.13,13100.0,19.1399,19.1399,19.0799,19.1299,13100.0
2005-11-22 12:40:00,19.13,19.15,19.13,19.15,9700.0,19.1299,19.1499,19.1299,19.1499,9700.0
2005-11-22 12:45:00,19.14,19.15,19.09,19.1,18700.0,19.1399,19.1499,19.0899,19.0999,18700.0
2005-11-22 12:50:00,19.1,19.14,19.1,19.13,27100.0,19.0999,19.1399,19.0999,19.1299,27100.0
2005-11-22 12:55:00,19.13,19.15,19.05,19.05,50300.0,19.1299,19.1499,19.0499,19.0499,50300.0
2005-11-22 13:00:00,19.05,19.13,19.05,19.11,11900.0,19.0499,19.1299,19.0499,19.1099,11900.0
2005-11-22 13:05:00,19.11,19.13,19.1,19.13,24000.0,19.1099,19.1299,19.0999,19.1299,24000.0
2005-11-22 13:10:00,19.13,19.16,19.09,19.09,14900.0,19.1299,19.1599,19.0899,19.0899,14900.0
2005-11-22 13:15:00,19.1,19.12,19.08,19.08,17100.0,19.0999,19.1199,19.0799,19.0799,17100.0
2005-11-22 13:20:00,19.09,19.1,19.08,19.1,14600.0,19.0899,19.0999,19.0799,19.0999,14600.0
2005-11-22 13:25:00,19.1,19.14,19.1,19.14,10400.0,19.0999,19.1399,19.0999,19.1399,10400.0
2005-11-22 13:30:00,19.15,19.15,19.07,19.07,13500.0,19.1499,19.1499,19.0699,19.0699,13500.0
2005-11-22 13:35:00,19.09,19.13,19.08,19.13,10000.0,19.0899,19.1299,19.0799,19.1299,10000.0
2005-11-22 13:40:00,19.14,19.19,19.13,19.18,35500.0,19.1399,19.1899,19.1299,19.1799,35500.0
2005-11-22 13:45:00,19.17,19.2,19.16,19.19,32200.0,19.1699,19.1999,19.1599,19.1899,32200.0
2005-11-22 13:50:00,19.2,19.2,19.16,19.17,60400.0,19.1999,19.1999,19.1599,19.1699,60400.0
2005-11-22 13:55:00,19.17,19.2,19.17,19.17,22100.0,19.1699,19.1999,19.1699,19.1699,22100.0
2005-11-22 14:00:00,19.19,19.23,19.17,19.19,36300.0,19.1899,19.2299,19.1699,19.1899,36300.0
2005-11-22 14:05:00,19.2,19.24,19.19,19.24,29500.0,19.1999,19.2399,19.1899,19.2399,29500.0
2005-11-22 14:10:00,19.25,19.25,19.24,19.24,24300.0,19.2499,19.2499,19.2399,19.2399,24300.0
2005-11-22 14:15:00,19.25,19.26,19.19,19.2,18200.0,19.2499,19.2599,19.1899,19.1999,18200.0
2005-11-22 14:20:00,19.2,19.25,19.2,19.24,8700.0,19.1999,19.2499,19.1999,19.2399,8700.0
2005-11-22 14:25:00,19.26,19.26,19.24,19.25,7100.0,19.2599,19.2599,19.2399,19.2499,7100.0
2005-11-22 14:30:00,19.26,19.29,19.25,19.26,32500.0,19.2599,19.2899,19.2499,19.2599,32500.0
2005-11-22 14:35:00,19.26,19.26,19.17,19.19,20800.0,19.2599,19.2599,19.1699,19.1899,20800.0
2005-11-22 14:40:00,19.19,19.19,19.13,19.13,19300.0,19.1899,19.1899,19.1299,19.1299,19300.0
2005-11-22 14:45:00,19.14,19.17,19.13,19.15,10500.0,19.1399,19.1699,19.1299,19.1499,10500.0
2005-11-22 14:50:00,19.14,19.17,19.14,19.15,19700.0,19.1399,19.1699,19.1399,19.1499,19700.0
2005-11-22 14:55:00,19.14,19.15,19.13,19.14,16700.0,19.1399,19.1499,19.1299,19.1399,16700.0
2005-11-22 15:00:00,19.14,19.15,19.11,19.11,26700.0,19.1399,19.1499,19.1099,19.1099,26700.0
2005-11-22 15:05:00,19.11,19.13,19.1,19.13,16300.0,19.1099,19.1299,19.0999,19.1299,16300.0
2005-11-22 15:10:00,19.13,19.14,19.13,19.14,18000.0,19.1299,19.1399,19.1299,19.1399,18000.0
2005-11-22 15:15:00,19.14,19.18,19.14,19.18,17200.0,19.1399,19.1799,19.1399,19.1799,17200.0
2005-11-22 15:20:00,19.18,19.18,19.14,19.14,19600.0,19.1799,19.1799,19.1399,19.1399,19600.0
2005-11-22 15:25:00,19.14,19.18,19.11,19.17,25200.0,19.1399,19.1799,19.1099,19.1699,25200.0
2005-11-22 15:30:00,19.17,19.22,19.17,19.21,36000.0,19.1699,19.2199,19.1699,19.2099,36000.0
2005-11-22 15:35:00,19.21,19.21,19.19,19.19,48600.0,19.2099,19.2099,19.1899,19.1899,48600.0
2005-11-22 15:40:00,19.19,19.2,19.17,19.17,33800.0,19.1899,19.1999,19.1699,19.1699,33800.0
2005-11-22 15:45:00,19.16,19.17,19.12,19.12,38500.0,19.1599,19.1699,19.1199,19.1199,38500.0
2005-11-22 15:50:00,19.12,19.17,19.07,19.14,129300.0,19.1199,19.1699,19.0699,19.1399,129300.0
2005-11-22 15:55:00,19.14,19.16,19.06,19.07,158100.0,19.1399,19.1599,19.0599,19.0699,158100.0
2005-11-23 09:30:00,19.17,19.18,19.07,19.07,9400.0,19.1699,19.1799,19.0699,19.0699,9400.0
2005-11-23 09:35:00,19.05,19.1,18.97,18.97,65400.0,19.0499,19.0999,18.9699,18.9699,65400.0
2005-11-23 09:40:00,18.97,19.0,18.97,18.97,22500.0,18.9699,18.9999,18.9699,18.9699,22500.0
2005-11-23 09:45:00,18.98,19.07,18.97,18.99,19300.0,18.9799,19.0699,18.9699,18.9899,19300.0
2005-11-23 09:50:00,18.99,19.0,18.99,19.0,2400.0,18.9899,18.9999,18.9899,18.9999,2400.0
2005-11-23 09:55:00,19.0,19.04,18.99,19.04,19700.0,18.9999,19.0399,18.9899,19.0399,19700.0
2005-11-23 10:00:00,19.02,19.05,19.0,19.05,16300.0,19.0199,19.0499,18.9999,19.0499,16300.0
2005-11-23 10:05:00,19.04,19.2,19.04,19.18,48600.0,19.0399,19.1999,19.0399,19.1799,48600.0
2005-11-23 10:10:00,19.17,19.18,19.14,19.14,2700.0,19.1699,19.1799,19.1399,19.1399,2700.0
2005-11-23 10:15:00,19.14,19.14,19.13,19.13,4800.0,19.1399,19.1399,19.1299,19.1299,4800.0
2005-11-23 10:20:00,19.14,19.15,19.13,19.14,11300.0,19.1399,19.1499,19.1299,19.1399,11300.0
2005-11-23 10:25:00,19.14,19.14,19.13,19.14,3700.0,19.1399,19.1399,19.1299,19.1399,3700.0
2005-11-23 10:30:00,19.14,19.14,19.11,19.12,9000.0,19.1399,19.1399,19.1099,19.1199,9000.0
2005-11-23 10:35:00,19.12,19.12,19.11,19.12,4500.0,19.1199,19.1199,19.1099,19.1199,4500.0
2005-11-23 10:40:00,19.11,19.12,19.11,19.12,3600.0,19.1099,19.1199,19.1099,19.1199,3600.0
2005-11-23 10:45:00,19.12,19.14,19.11,19.14,6400.0,19.1199,19.1399,19.1099,19.1399,6400.0
2005-11-23 10:50:00,19.14,19.15,19.13,19.13,5600.0,19.1399,19.1499,19.1299,19.1299,5600.0
2005-11-23 10:55:00,19.14,19.18,19.14,19.18,7500.0,19.1399,19.1799,19.1399,19.1799,7500.0
2005-11-23 11:00:00,19.17,19.18,19.17,19.17,4800.0,19.1699,19.1799,19.1699,19.1699,4800.0
2005-11-23 11:05:00,19.17,19.2,19.17,19.19,5200.0,19.1699,19.1999,19.1699,19.1899,5200.0
2005-11-23 11:10:00,19.19,19.2,19.19,19.19,1800.0,19.1899,19.1999,19.1899,19.1899,1800.0
2005-11-23 11:15:00,19.19,19.2,19.19,19.19,8900.0,19.1899,19.1999,19.1899,19.1899,8900.0
2005-11-23 11:20:00,19.19,19.2,19.19,19.2,16600.0,19.1899,19.1999,19.1899,19.1999,16600.0
2005-11-23 11:25:00,19.2,19.2,19.19,19.19,4700.0,19.1999,19.1999,19.1899,19.1899,4700.0
2005-11-23 11:30:00,19.2,19.2,19.19,19.2,12300.0,19.1999,19.1999,19.1899,19.1999,12300.0
2005-11-23 11:35:00,19.19,19.2,19.19,19.19,4200.0,19.1899,19.1999,19.1899,19.1899,4200.0
2005-11-23 11:40:00,19.19,19.2,19.19,19.2,12600.0,19.1899,19.1999,19.1899,19.1999,12600.0
2005-11-23 11:45:00,19.19,19.2,19.19,19.19,4700.0,19.1899,19.1999,19.1899,19.1899,4700.0
2005-11-23 11:50:00,19.19,19.2,19.19,19.2,3700.0,19.1899,19.1999,19.1899,19.1999,3700.0
2005-11-23 11:55:00,19.2,19.2,19.19,19.2,17200.0,19.1999,19.1999,19.1899,19.1999,17200.0
2005-11-23 12:00:00,19.2,19.2,19.19,19.19,9200.0,19.1999,19.1999,19.1899,19.1899,9200.0
2005-11-23 12:05:00,19.19,19.2,19.16,19.17,21800.0,19.1899,19.1999,19.1599,19.1699,21800.0
2005-11-23 12:10:00,19.17,19.18,19.15,19.15,46200.0,19.1699,19.1799,19.1499,19.1499,46200.0
2005-11-23 12:15:00,19.16,19.17,19.15,19.16,15600.0,19.1599,19.1699,19.1499,19.1599,15600.0
2005-11-23 12:20:00,19.15,19.16,19.07,19.15,16600.0,19.1499,19.1599,19.0699,19.1499,16600.0
2005-11-23 12:25:00,19.12,19.13,19.09,19.09,8700.0,19.1199,19.1299,19.0899,19.0899,8700.0
2005-11-23 12:30:00,19.1,19.1,19.02,19.02,17200.0,19.0999,19.0999,19.0199,19.0199,17200.0
2005-11-23 12:35:00,19.02,19.05,19.02,19.05,5400.0,19.0199,19.0499,19.0199,19.0499,5400.0
2005-11-23 12:40:00,19.05,19.05,19.04,19.05,2800.0,19.0499,19.0499,19.0399,19.0499,2800.0
2005-11-23 12:45:00,19.05,19.06,19.05,19.06,5900.0,19.0499,19.0599,19.0499,19.0599,5900.0
2005-11-23 12:50:00,19.06,19.07,19.06,19.07,5400.0,19.0599,19.0699,19.0599,19.0699,5400.0
2005-11-23 12:55:00,19.07,19.09,19.05,19.05,9200.0,19.0699,19.0899,19.0499,19.0499,9200.0
2005-11-23 13:00:00,19.06,19.09,19.06,19.09,9700.0,19.0599,19.0899,19.0599,19.0899,9700.0
2005-11-23 13:05:00,19.07,19.08,19.07,19.07,3500.0,19.0699,19.0799,19.0699,19.0699,3500.0
2005-11-23 13:10:00,19.07,19.07,19.05,19.06,9300.0,19.0699,19.0699,19.0499,19.0599,9300.0
2005-11-23 13:15:00,19.06,19.07,19.05,19.07,10500.0,19.0599,19.0699,19.0499,19.0699,10500.0
2005-11-23 13:20:00,19.05,19.07,19.05,19.07,900.0,19.0499,19.0699,19.0499,19.0699,900.0
2005-11-23 13:25:00,19.07,19.13,19.06,19.12,4700.0,19.0699,19.1299,19.0599,19.1199,4700.0
2005-11-23 13:30:00,19.12,19.14,19.12,19.12,4100.0,19.1199,19.1399,19.1199,19.1199,4100.0
2005-11-23 13:35:00,19.13,19.13,19.08,19.09,4400.0,19.1299,19.1299,19.0799,19.0899,4400.0
2005-11-23 13:40:00,19.09,19.1,19.09,19.1,1800.0,19.0899,19.0999,19.0899,19.0999,1800.0
2005-11-23 13:45:00,19.1,19.11,19.07,19.11,10800.0,19.0999,19.1099,19.0699,19.1099,10800.0
2005-11-23 13:50:00,19.09,19.1,19.09,19.1,3800.0,19.0899,19.0999,19.0899,19.0999,3800.0
2005-11-23 13:55:00,19.09,19.1,19.07,19.07,5700.0,19.0899,19.0999,19.0699,19.0699,5700.0
2005-11-23 14:00:00,19.08,19.08,19.06,19.06,4000.0,19.0799,19.0799,19.0599,19.0599,4000.0
2005-11-23 14:05:00,19.07,19.07,19.05,19.06,12700.0,19.0699,19.0699,19.0499,19.0599,12700.0
2005-11-23 14:10:00,19.06,19.09,19.06,19.09,5600.0,19.0599,19.0899,19.0599,19.0899,5600.0
2005-11-23 14:15:00,19.09,19.1,19.09,19.1,4100.0,19.0899,19.0999,19.0899,19.0999,4100.0
2005-11-23 14:20:00,19.1,19.1,19.09,19.09,5900.0,19.0999,19.0999,19.0899,19.0899,5900.0
2005-11-23 14:25:00,19.09,19.1,19.09,19.1,4900.0,19.0899,19.0999,19.0899,19.0999,4900.0
2005-11-23 14:30:00,19.1,19.1,19.09,19.1,7100.0,19.0999,19.0999,19.0899,19.0999,7100.0
2005-11-23 14:35:00,19.09,19.1,19.09,19.09,6300.0,19.0899,19.0999,19.0899,19.0899,6300.0
2005-11-23 14:40:00,19.1,19.11,19.09,19.11,6900.0,19.0999,19.1099,19.0899,19.1099,6900.0
2005-11-23 14:45:00,19.09,19.14,19.09,19.13,4400.0,19.0899,19.1399,19.0899,19.1299,4400.0
2005-11-23 14:50:00,19.14,19.15,19.14,19.15,2000.0,19.1399,19.1499,19.1399,19.1499,2000.0
2005-11-23 14:55:00,19.14,19.15,19.14,19.15,4100.0,19.1399,19.1499,19.1399,19.1499,4100.0
2005-11-23 15:00:00,19.14,19.15,19.14,19.15,33300.0,19.1399,19.1499,19.1399,19.1499,33300.0
2005-11-23 15:05:00,19.15,19.16,19.14,19.15,15000.0,19.1499,19.1599,19.1399,19.1499,15000.0
2005-11-23 15:10:00,19.15,19.16,19.15,19.15,36200.0,19.1499,19.1599,19.1499,19.1499,36200.0
2005-11-23 15:15:00,19.15,19.15,19.14,19.15,9300.0,19.1499,19.1499,19.1399,19.1499,9300.0
2005-11-23 15:20:00,19.14,19.15,19.14,19.14,8900.0,19.1399,19.1499,19.1399,19.1399,8900.0
2005-11-23 15:25:00,19.14,19.15,19.14,19.14,3600.0,19.1399,19.1499,19.1399,19.1399,3600.0
2005-11-23 15:30:00,19.14,19.15,19.11,19.12,12000.0,19.1399,19.1499,19.1099,19.1199,12000.0
2005-11-23 15:35:00,19.11,19.14,19.11,19.13,11100.0,19.1099,19.1399,19.1099,19.1299,11100.0
2005-11-23 15:40:00,19.14,19.14,19.13,19.14,4400.0,19.1399,19.1399,19.1299,19.1399,4400.0
2005-11-23 15:45:00,19.13,19.14,19.13,19.14,3000.0,19.1299,19.1399,19.1299,19.1399,3000.0
2005-11-23 15:50:00,19.14,19.18,19.14,19.17,12200.0,19.1399,19.1799,19.1399,19.1699,12200.0
2005-11-23 15:55:00,19.18,19.18,19.13,19.14,16000.0,19.1799,19.1799,19.1299,19.1399,16000.0
2005-11-25 09:30:00,19.21,19.25,19.21,19.21,8200.0,19.2099,19.2499,19.2099,19.2099,8200.0
2005-11-25 09:35:00,19.23,19.23,19.18,19.19,900.0,19.2299,19.2299,19.1799,19.1899,900.0
2005-11-25 09:40:00,19.17,19.17,19.07,19.07,4800.0,19.1699,19.1699,19.0699,19.0699,4800.0
2005-11-25 09:45:00,19.07,19.07,19.01,19.01,2300.0,19.0699,19.0699,19.0099,19.0099,2300.0
2005-11-25 09:50:00,19.01,19.04,19.01,19.04,1000.0,19.0099,19.0399,19.0099,19.0399,1000.0
2005-11-25 09:55:00,19.08,19.1,19.04,19.06,1900.0,19.0799,19.0999,19.0399,19.0599,1900.0
2005-11-25 10:00:00,19.1,19.15,19.06,19.06,1100.0,19.0999,19.1499,19.0599,19.0599,1100.0
2005-11-25 10:05:00,19.12,19.12,19.03,19.03,3800.0,19.1199,19.1199,19.0299,19.0299,3800.0
2005-11-25 10:10:00,19.04,19.04,19.03,19.03,300.0,19.0399,19.0399,19.0299,19.0299,300.0
2005-11-25 10:15:00,19.04,19.04,19.04,19.04,300.0,19.0399,19.0399,19.0399,19.0399,300.0
2005-11-25 10:20:00,19.04,19.05,19.03,19.03,2400.0,19.0399,19.0499,19.0299,19.0299,2400.0
2005-11-25 10:25:00,19.04,19.04,19.01,19.01,2900.0,19.0399,19.0399,19.0099,19.0099,2900.0
2005-11-25 10:30:00,19.01,19.06,19.01,19.06,3800.0,19.0099,19.0599,19.0099,19.0599,3800.0
2005-11-25 10:35:00,19.04,19.04,19.03,19.04,1500.0,19.0399,19.0399,19.0299,19.0399,1500.0
2005-11-25 10:40:00,19.04,19.05,19.04,19.04,500.0,19.0399,19.0499,19.0399,19.0399,500.0
2005-11-25 10:45:00,19.04,19.04,19.04,19.04,0.0,19.0399,19.0399,19.0399,19.0399,0.0
2005-11-25 10:50:00,19.04,19.06,19.04,19.05,700.0,19.0399,19.0599,19.0399,19.0499,700.0
2005-11-25 10:55:00,19.05,19.11,19.05,19.11,3800.0,19.0499,19.1099,19.0499,19.1099,3800.0
2005-11-25 11:00:00,19.12,19.21,19.11,19.21,22500.0,19.1199,19.2099,19.1099,19.2099,22500.0
2005-11-25 11:05:00,19.21,19.22,19.19,19.22,8700.0,19.2099,19.2199,19.1899,19.2199,8700.0
2005-11-25 11:10:00,19.22,19.23,19.22,19.23,2400.0,19.2199,19.2299,19.2199,19.2299,2400.0
2005-11-25 11:15:00,19.23,19.32,19.22,19.31,14500.0,19.2299,19.3199,19.2199,19.3099,14500.0
2005-11-25 11:20:00,19.3,19.31,19.3,19.3,6300.0,19.2999,19.3099,19.2999,19.2999,6300.0
2005-11-25 11:25:00,19.3,19.3,19.3,19.3,400.0,19.2999,19.2999,19.2999,19.2999,400.0
2005-11-25 11:30:00,19.31,19.31,19.3,19.3,2700.0,19.3099,19.3099,19.2999,19.2999,2700.0
2005-11-25 11:35:00,19.3,19.31,19.3,19.3,2300.0,19.2999,19.3099,19.2999,19.2999,2300.0
2005-11-25 11:40:00,19.3,19.4,19.3,19.4,15800.0,19.2999,19.3999,19.2999,19.3999,15800.0
2005-11-25 11:45:00,19.39,19.4,19.3,19.35,21900.0,19.3899,19.3999,19.2999,19.3499,21900.0
2005-11-25 11:50:00,19.35,19.36,19.29,19.32,21400.0,19.3499,19.3599,19.2899,19.3199,21400.0
2005-11-25 11:55:00,19.32,19.35,19.32,19.33,4100.0,19.3199,19.3499,19.3199,19.3299,4100.0
2005-11-25 12:00:00,19.33,19.33,19.29,19.29,9400.0,19.3299,19.3299,19.2899,19.2899,9400.0
2005-11-25 12:05:00,19.29,19.29,19.25,19.26,4400.0,19.2899,19.2899,19.2499,19.2599,4400.0
2005-11-25 12:10:00,19.29,19.29,19.26,19.28,3200.0,19.2899,19.2899,19.2599,19.2799,3200.0
2005-11-25 12:15:00,19.28,19.29,19.28,19.28,1400.0,19.2799,19.2899,19.2799,19.2799,1400.0
2005-11-25 12:20:00,19.28,19.31,19.27,19.31,5800.0,19.2799,19.3099,19.2699,19.3099,5800.0
2005-11-25 12:25:00,19.3,19.31,19.3,19.3,3100.0,19.2999,19.3099,19.2999,19.2999,3100.0
2005-11-25 12:30:00,19.3,19.31,19.24,19.31,10000.0,19.2999,19.3099,19.2399,19.3099,10000.0
2005-11-25 12:35:00,19.31,19.31,19.3,19.3,10200.0,19.3099,19.3099,19.2999,19.2999,10200.0
2005-11-25 12:40:00,19.3,19.33,19.29,19.31,9800.0,19.2999,19.3299,19.2899,19.3099,9800.0
2005-11-25 12:45:00,19.3,19.3,19.27,19.29,4700.0,19.2999,19.2999,19.2699,19.2899,4700.0
2005-11-25 12:50:00,19.3,19.31,19.3,19.3,3500.0,19.2999,19.3099,19.2999,19.2999,3500.0
2005-11-25 12:55:00,19.31,19.31,19.28,19.31,27700.0,19.3099,19.3099,19.2799,19.3099,27700.0
2005-11-25 13:00:00,19.33,19.33,19.31,19.31,300.0,19.3299,19.3299,19.3099,19.3099,300.0
2005-11-25 13:05:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:10:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:15:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:20:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:25:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:30:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:35:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:40:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:45:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:50:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 13:55:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 14:00:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 14:05:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 14:10:00,19.31,19.31,19.31,19.31,0.0,19.3099,19.3099,19.3099,19.3099,0.0
2005-11-25 14:15:00,19.35,19.35,19.2,19.2,1000.0,19.3499,19.3499,19.1999,19.1999,1000.0
2005-11-25 14:20:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:25:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:30:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:35:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:40:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:45:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:50:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 14:55:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:00:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:05:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:10:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:15:00,19.2,19.2,19.2,19.2,0.0,19.1999,19.1999,19.1999,19.1999,0.0
2005-11-25 15:20:00,20.1,20.1,20.1,20.1,200.0,20.0999,20.0999,20.0999,20.0999,200.0
2005-11-25 15:25:00,20.1,20.1,20.1,20.1,0.0,20.0999,20.0999,20.0999,20.0999,0.0
2005-11-28 09:30:00,19.45,19.47,19.33,19.34,24500.0,19.4499,19.4699,19.3299,19.3399,24500.0
2005-11-28 09:35:00,19.4,19.4,19.3,19.33,13900.0,19.3999,19.3999,19.2999,19.3299,13900.0
2005-11-28 09:40:00,19.34,19.34,19.26,19.26,14500.0,19.3399,19.3399,19.2599,19.2599,14500.0
2005-11-28 09:45:00,19.26,19.34,19.23,19.34,9200.0,19.2599,19.3399,19.2299,19.3399,9200.0
2005-11-28 09:50:00,19.36,19.36,19.28,19.33,13600.0,19.3599,19.3599,19.2799,19.3299,13600.0
2005-11-28 09:55:00,19.32,19.35,19.3,19.32,8000.0,19.3199,19.3499,19.2999,19.3199,8000.0
2005-11-28 10:00:00,19.31,19.31,19.22,19.3,15800.0,19.3099,19.3099,19.2199,19.2999,15800.0
2005-11-28 10:05:00,19.3,19.3,19.29,19.29,12300.0,19.2999,19.2999,19.2899,19.2899,12300.0
2005-11-28 10:10:00,19.28,19.28,19.24,19.26,56200.0,19.2799,19.2799,19.2399,19.2599,56200.0
2005-11-28 10:15:00,19.26,19.27,19.26,19.27,4800.0,19.2599,19.2699,19.2599,19.2699,4800.0
2005-11-28 10:20:00,19.27,19.27,19.25,19.27,5700.0,19.2699,19.2699,19.2499,19.2699,5700.0
2005-11-28 10:25:00,19.26,19.26,19.23,19.23,8800.0,19.2599,19.2599,19.2299,19.2299,8800.0
2005-11-28 10:30:00,19.25,19.26,19.18,19.2,59100.0,19.2499,19.2599,19.1799,19.1999,59100.0
2005-11-28 10:35:00,19.18,19.31,19.18,19.25,59800.0,19.1799,19.3099,19.1799,19.2499,59800.0
2005-11-28 10:40:00,19.25,19.25,19.21,19.21,7100.0,19.2499,19.2499,19.2099,19.2099,7100.0
2005-11-28 10:45:00,19.21,19.21,19.18,19.2,6200.0,19.2099,19.2099,19.1799,19.1999,6200.0
2005-11-28 10:50:00,19.21,19.22,19.19,19.22,11100.0,19.2099,19.2199,19.1899,19.2199,11100.0
2005-11-28 10:55:00,19.2,19.22,19.2,19.21,11200.0,19.1999,19.2199,19.1999,19.2099,11200.0
2005-11-28 11:00:00,19.21,19.24,19.19,19.21,19700.0,19.2099,19.2399,19.1899,19.2099,19700.0
2005-11-28 11:05:00,19.2,19.2,19.17,19.2,13400.0,19.1999,19.1999,19.1699,19.1999,13400.0
2005-11-28 11:10:00,19.18,19.2,19.15,19.16,28200.0,19.1799,19.1999,19.1499,19.1599,28200.0
2005-11-28 11:15:00,19.15,19.15,19.1,19.11,25000.0,19.1499,19.1499,19.0999,19.1099,25000.0
2005-11-28 11:20:00,19.1,19.14,19.01,19.02,53700.0,19.0999,19.1399,19.0099,19.0199,53700.0
2005-11-28 11:25:00,19.02,19.06,19.01,19.06,4700.0,19.0199,19.0599,19.0099,19.0599,4700.0
2005-11-28 11:30:00,19.06,19.08,19.05,19.06,20400.0,19.0599,19.0799,19.0499,19.0599,20400.0
2005-11-28 11:35:00,19.05,19.08,19.05,19.06,15400.0,19.0499,19.0799,19.0499,19.0599,15400.0
2005-11-28 11:40:00,19.06,19.09,19.05,19.09,14800.0,19.0599,19.0899,19.0499,19.0899,14800.0
2005-11-28 11:45:00,19.09,19.22,19.07,19.22,61600.0,19.0899,19.2199,19.0699,19.2199,61600.0
2005-11-28 11:50:00,19.21,19.21,19.17,19.17,4100.0,19.2099,19.2099,19.1699,19.1699,4100.0
2005-11-28 11:55:00,19.17,19.18,19.14,19.14,500.0,19.1699,19.1799,19.1399,19.1399,500.0
2005-11-28 12:00:00,19.14,19.15,19.12,19.13,2400.0,19.1399,19.1499,19.1199,19.1299,2400.0
2005-11-28 12:05:00,19.12,19.12,19.1,19.12,2200.0,19.1199,19.1199,19.0999,19.1199,2200.0
2005-11-28 12:10:00,19.11,19.12,19.1,19.11,7900.0,19.1099,19.1199,19.0999,19.1099,7900.0
2005-11-28 12:15:00,19.11,19.11,19.07,19.07,26900.0,19.1099,19.1099,19.0699,19.0699,26900.0
2005-11-28 12:20:00,19.08,19.1,19.07,19.1,6000.0,19.0799,19.0999,19.0699,19.0999,6000.0
2005-11-28 12:25:00,19.09,19.11,19.09,19.1,6900.0,19.0899,19.1099,19.0899,19.0999,6900.0
2005-11-28 12:30:00,19.1,19.1,19.06,19.08,8800.0,19.0999,19.0999,19.0599,19.0799,8800.0
2005-11-28 12:35:00,19.08,19.11,19.08,19.08,12100.0,19.0799,19.1099,19.0799,19.0799,12100.0
2005-11-28 12:40:00,19.08,19.11,19.08,19.1,17700.0,19.0799,19.1099,19.0799,19.0999,17700.0
2005-11-28 12:45:00,19.08,19.08,19.07,19.08,1300.0,19.0799,19.0799,19.0699,19.0799,1300.0
2005-11-28 12:50:00,19.08,19.1,19.08,19.09,7200.0,19.0799,19.0999,19.0799,19.0899,7200.0
2005-11-28 12:55:00,19.09,19.1,19.09,19.1,2900.0,19.0899,19.0999,19.0899,19.0999,2900.0
2005-11-28 13:00:00,19.09,19.09,19.08,19.08,1000.0,19.0899,19.0899,19.0799,19.0799,1000.0
2005-11-28 13:05:00,19.08,19.08,19.03,19.04,12900.0,19.0799,19.0799,19.0299,19.0399,12900.0
2005-11-28 13:10:00,19.05,19.06,19.05,19.06,1800.0,19.0499,19.0599,19.0499,19.0599,1800.0
2005-11-28 13:15:00,19.05,19.08,19.05,19.08,1700.0,19.0499,19.0799,19.0499,19.0799,1700.0
2005-11-28 13:20:00,19.08,19.08,19.08,19.08,1100.0,19.0799,19.0799,19.0799,19.0799,1100.0
2005-11-28 13:25:00,19.07,19.08,19.07,19.07,1900.0,19.0699,19.0799,19.0699,19.0699,1900.0
2005-11-28 13:30:00,19.07,19.08,19.05,19.07,11900.0,19.0699,19.0799,19.0499,19.0699,11900.0
2005-11-28 13:35:00,19.07,19.07,19.05,19.07,5800.0,19.0699,19.0699,19.0499,19.0699,5800.0
2005-11-28 13:40:00,19.07,19.07,19.06,19.06,2300.0,19.0699,19.0699,19.0599,19.0599,2300.0
2005-11-28 13:45:00,19.05,19.06,19.05,19.05,1700.0,19.0499,19.0599,19.0499,19.0499,1700.0
2005-11-28 13:50:00,19.05,19.06,19.05,19.06,2300.0,19.0499,19.0599,19.0499,19.0599,2300.0
2005-11-28 13:55:00,19.06,19.06,19.05,19.05,1400.0,19.0599,19.0599,19.0499,19.0499,1400.0
2005-11-28 14:00:00,19.06,19.06,19.05,19.05,1000.0,19.0599,19.0599,19.0499,19.0499,1000.0
2005-11-28 14:05:00,19.06,19.06,19.05,19.06,1400.0,19.0599,19.0599,19.0499,19.0599,1400.0
2005-11-28 14:10:00,19.06,19.08,19.05,19.06,17400.0,19.0599,19.0799,19.0499,19.0599,17400.0
2005-11-28 14:15:00,19.06,19.08,19.05,19.05,10400.0,19.0599,19.0799,19.0499,19.0499,10400.0
2005-11-28 14:20:00,19.05,19.06,19.05,19.06,10900.0,19.0499,19.0599,19.0499,19.0599,10900.0
2005-11-28 14:25:00,19.05,19.06,19.05,19.06,9700.0,19.0499,19.0599,19.0499,19.0599,9700.0
2005-11-28 14:30:00,19.06,19.06,19.05,19.05,9700.0,19.0599,19.0599,19.0499,19.0499,9700.0
2005-11-28 14:35:00,19.05,19.06,19.05,19.06,6900.0,19.0499,19.0599,19.0499,19.0599,6900.0
2005-11-28 14:40:00,19.05,19.06,19.04,19.05,9000.0,19.0499,19.0599,19.0399,19.0499,9000.0
2005-11-28 14:45:00,19.05,19.05,18.96,18.99,36700.0,19.0499,19.0499,18.9599,18.9899,36700.0
2005-11-28 14:50:00,19.01,19.01,18.95,18.97,26900.0,19.0099,19.0099,18.9499,18.9699,26900.0
2005-11-28 14:55:00,18.97,18.99,18.97,18.97,9100.0,18.9699,18.9899,18.9699,18.9699,9100.0
2005-11-28 15:00:00,18.97,18.98,18.96,18.98,6300.0,18.9699,18.9799,18.9599,18.9799,6300.0
2005-11-28 15:05:00,18.96,18.97,18.95,18.95,11000.0,18.9599,18.9699,18.9499,18.9499,11000.0
2005-11-28 15:10:00,18.95,18.96,18.95,18.96,8500.0,18.9499,18.9599,18.9499,18.9599,8500.0
2005-11-28 15:15:00,18.95,18.96,18.94,18.96,4400.0,18.9499,18.9599,18.9399,18.9599,4400.0
2005-11-28 15:20:00,18.95,18.96,18.87,18.87,47900.0,18.9499,18.9599,18.8699,18.8699,47900.0
2005-11-28 15:25:00,18.88,18.88,18.85,18.86,32400.0,18.8799,18.8799,18.8499,18.8599,32400.0
2005-11-28 15:30:00,18.86,18.86,18.8,18.83,37100.0,18.8599,18.8599,18.7999,18.8299,37100.0
2005-11-28 15:35:00,18.82,18.83,18.7,18.76,61400.0,18.8199,18.8299,18.6999,18.7599,61400.0
2005-11-28 15:40:00,18.76,18.81,18.71,18.71,58700.0,18.7599,18.8099,18.7099,18.7099,58700.0
2005-11-28 15:45:00,18.71,18.72,18.68,18.69,65100.0,18.7099,18.7199,18.6799,18.6899,65100.0
2005-11-28 15:50:00,18.68,18.77,18.63,18.63,73300.0,18.6799,18.7699,18.6299,18.6299,73300.0
2005-11-28 15:55:00,18.65,18.72,18.64,18.69,46100.0,18.6499,18.7199,18.6399,18.6899,46100.0
2005-11-29 09:30:00,18.85,18.85,18.62,18.62,24100.0,18.8499,18.8499,18.6199,18.6199,24100.0
2005-11-29 09:35:00,18.62,18.62,18.31,18.37,33500.0,18.6199,18.6199,18.3099,18.3699,33500.0
2005-11-29 09:40:00,18.43,18.66,18.42,18.51,15600.0,18.4299,18.6599,18.4199,18.5099,15600.0
2005-11-29 09:45:00,18.5,18.61,18.49,18.6,6700.0,18.4999,18.6099,18.4899,18.5999,6700.0
2005-11-29 09:50:00,18.6,18.61,18.52,18.53,22600.0,18.5999,18.6099,18.5199,18.5299,22600.0
2005-11-29 09:55:00,18.53,18.59,18.52,18.58,15300.0,18.5299,18.5899,18.5199,18.5799,15300.0
2005-11-29 10:00:00,18.58,18.69,18.58,18.68,13500.0,18.5799,18.6899,18.5799,18.6799,13500.0
2005-11-29 10:05:00,18.68,18.71,18.56,18.57,16100.0,18.6799,18.7099,18.5599,18.5699,16100.0
2005-11-29 10:10:00,18.57,18.57,18.47,18.48,11400.0,18.5699,18.5699,18.4699,18.4799,11400.0
2005-11-29 10:15:00,18.49,18.51,18.46,18.47,8800.0,18.4899,18.5099,18.4599,18.4699,8800.0
2005-11-29 10:20:00,18.47,18.53,18.47,18.53,5500.0,18.4699,18.5299,18.4699,18.5299,5500.0
2005-11-29 10:25:00,18.52,18.58,18.51,18.55,14900.0,18.5199,18.5799,18.5099,18.5499,14900.0
2005-11-29 10:30:00,18.55,18.55,18.55,18.55,1700.0,18.5499,18.5499,18.5499,18.5499,1700.0
2005-11-29 10:35:00,18.55,18.55,18.44,18.44,31600.0,18.5499,18.5499,18.4399,18.4399,31600.0
2005-11-29 10:40:00,18.45,18.45,18.38,18.39,25200.0,18.4499,18.4499,18.3799,18.3899,25200.0
2005-11-29 10:45:00,18.38,18.38,18.22,18.22,43300.0,18.3799,18.3799,18.2199,18.2199,43300.0
2005-11-29 10:50:00,18.23,18.29,18.15,18.19,40400.0,18.2299,18.2899,18.1499,18.1899,40400.0
2005-11-29 10:55:00,18.19,18.2,18.15,18.15,15200.0,18.1899,18.1999,18.1499,18.1499,15200.0
2005-11-29 11:00:00,18.16,18.18,18.02,18.03,44200.0,18.1599,18.1799,18.0199,18.0299,44200.0
2005-11-29 11:05:00,18.02,18.15,18.0,18.15,27800.0,18.0199,18.1499,17.9999,18.1499,27800.0
2005-11-29 11:10:00,18.15,18.15,18.06,18.08,14000.0,18.1499,18.1499,18.0599,18.0799,14000.0
2005-11-29 11:15:00,18.08,18.17,18.08,18.17,10700.0,18.0799,18.1699,18.0799,18.1699,10700.0
2005-11-29 11:20:00,18.17,18.23,18.16,18.23,24700.0,18.1699,18.2299,18.1599,18.2299,24700.0
2005-11-29 11:25:00,18.24,18.32,18.24,18.29,18100.0,18.2399,18.3199,18.2399,18.2899,18100.0
2005-11-29 11:30:00,18.3,18.3,18.29,18.3,2800.0,18.2999,18.2999,18.2899,18.2999,2800.0
2005-11-29 11:35:00,18.3,18.3,18.21,18.29,14800.0,18.2999,18.2999,18.2099,18.2899,14800.0
2005-11-29 11:40:00,18.3,18.37,18.24,18.28,35000.0,18.2999,18.3699,18.2399,18.2799,35000.0
2005-11-29 11:45:00,18.27,18.41,18.18,18.4,50500.0,18.2699,18.4099,18.1799,18.3999,50500.0
2005-11-29 11:50:00,18.4,18.4,18.29,18.36,10700.0,18.3999,18.3999,18.2899,18.3599,10700.0
2005-11-29 11:55:00,18.36,18.4,18.36,18.39,5500.0,18.3599,18.3999,18.3599,18.3899,5500.0
2005-11-29 12:00:00,18.39,18.4,18.35,18.36,41300.0,18.3899,18.3999,18.3499,18.3599,41300.0
2005-11-29 12:05:00,18.38,18.46,18.33,18.44,26400.0,18.3799,18.4599,18.3299,18.4399,26400.0
2005-11-29 12:10:00,18.45,18.49,18.4,18.49,34700.0,18.4499,18.4899,18.3999,18.4899,34700.0
2005-11-29 12:15:00,18.47,18.53,18.47,18.51,20500.0,18.4699,18.5299,18.4699,18.5099,20500.0
2005-11-29 12:20:00,18.51,18.51,18.46,18.47,17900.0,18.5099,18.5099,18.4599,18.4699,17900.0
2005-11-29 12:25:00,18.48,18.5,18.47,18.49,7700.0,18.4799,18.4999,18.4699,18.4899,7700.0
2005-11-29 12:30:00,18.49,18.49,18.46,18.46,9200.0,18.4899,18.4899,18.4599,18.4599,9200.0
2005-11-29 12:35:00,18.47,18.47,18.46,18.46,4300.0,18.4699,18.4699,18.4599,18.4599,4300.0
2005-11-29 12:40:00,18.46,18.47,18.46,18.47,16000.0,18.4599,18.4699,18.4599,18.4699,16000.0
2005-11-29 12:45:00,18.47,18.47,18.41,18.43,10000.0,18.4699,18.4699,18.4099,18.4299,10000.0
2005-11-29 12:50:00,18.43,18.43,18.42,18.42,2900.0,18.4299,18.4299,18.4199,18.4199,2900.0
2005-11-29 12:55:00,18.42,18.43,18.42,18.43,3000.0,18.4199,18.4299,18.4199,18.4299,3000.0
2005-11-29 13:00:00,18.43,18.43,18.42,18.42,1600.0,18.4299,18.4299,18.4199,18.4199,1600.0
2005-11-29 13:05:00,18.43,18.43,18.4,18.42,7400.0,18.4299,18.4299,18.3999,18.4199,7400.0
2005-11-29 13:10:00,18.42,18.42,18.41,18.41,2100.0,18.4199,18.4199,18.4099,18.4099,2100.0
2005-11-29 13:15:00,18.41,18.42,18.4,18.4,16000.0,18.4099,18.4199,18.3999,18.3999,16000.0
2005-11-29 13:20:00,18.4,18.4,18.39,18.4,5000.0,18.3999,18.3999,18.3899,18.3999,5000.0
2005-11-29 13:25:00,18.4,18.42,18.4,18.4,15400.0,18.3999,18.4199,18.3999,18.3999,15400.0
2005-11-29 13:30:00,18.4,18.4,18.38,18.38,11900.0,18.3999,18.3999,18.3799,18.3799,11900.0
2005-11-29 13:35:00,18.37,18.38,18.32,18.34,23100.0,18.3699,18.3799,18.3199,18.3399,23100.0
2005-11-29 13:40:00,18.34,18.35,18.3,18.3,9100.0,18.3399,18.3499,18.2999,18.2999,9100.0
2005-11-29 13:45:00,18.3,18.3,18.26,18.27,7300.0,18.2999,18.2999,18.2599,18.2699,7300.0
2005-11-29 13:50:00,18.27,18.27,18.22,18.23,10400.0,18.2699,18.2699,18.2199,18.2299,10400.0
2005-11-29 13:55:00,18.23,18.23,18.21,18.23,20400.0,18.2299,18.2299,18.2099,18.2299,20400.0
2005-11-29 14:00:00,18.23,18.25,18.23,18.24,18900.0,18.2299,18.2499,18.2299,18.2399,18900.0
2005-11-29 14:05:00,18.25,18.25,18.24,18.25,9100.0,18.2499,18.2499,18.2399,18.2499,9100.0
2005-11-29 14:10:00,18.24,18.25,18.22,18.24,6800.0,18.2399,18.2499,18.2199,18.2399,6800.0
2005-11-29 14:15:00,18.25,18.25,18.24,18.25,4800.0,18.2499,18.2499,18.2399,18.2499,4800.0
2005-11-29 14:20:00,18.25,18.25,18.19,18.19,12700.0,18.2499,18.2499,18.1899,18.1899,12700.0
2005-11-29 14:25:00,18.2,18.2,18.19,18.19,3200.0,18.1999,18.1999,18.1899,18.1899,3200.0
2005-11-29 14:30:00,18.2,18.23,18.19,18.23,10900.0,18.1999,18.2299,18.1899,18.2299,10900.0
2005-11-29 14:35:00,18.24,18.3,18.22,18.3,7600.0,18.2399,18.2999,18.2199,18.2999,7600.0
2005-11-29 14:40:00,18.29,18.39,18.29,18.32,26800.0,18.2899,18.3899,18.2899,18.3199,26800.0
2005-11-29 14:45:00,18.32,18.38,18.3,18.37,21900.0,18.3199,18.3799,18.2999,18.3699,21900.0
2005-11-29 14:50:00,18.36,18.36,18.35,18.35,4300.0,18.3599,18.3599,18.3499,18.3499,4300.0
2005-11-29 14:55:00,18.35,18.35,18.34,18.35,3300.0,18.3499,18.3499,18.3399,18.3499,3300.0
2005-11-29 15:00:00,18.35,18.35,18.34,18.35,4000.0,18.3499,18.3499,18.3399,18.3499,4000.0
2005-11-29 15:05:00,18.35,18.35,18.3,18.31,9000.0,18.3499,18.3499,18.2999,18.3099,9000.0
2005-11-29 15:10:00,18.31,18.31,18.26,18.26,6300.0,18.3099,18.3099,18.2599,18.2599,6300.0
2005-11-29 15:15:00,18.26,18.26,18.22,18.23,22500.0,18.2599,18.2599,18.2199,18.2299,22500.0
2005-11-29 15:20:00,18.22,18.23,18.21,18.21,24300.0,18.2199,18.2299,18.2099,18.2099,24300.0
2005-11-29 15:25:00,18.22,18.22,18.21,18.21,13100.0,18.2199,18.2199,18.2099,18.2099,13100.0
2005-11-29 15:30:00,18.22,18.25,18.22,18.25,17300.0,18.2199,18.2499,18.2199,18.2499,17300.0
2005-11-29 15:35:00,18.25,18.25,18.22,18.23,20300.0,18.2499,18.2499,18.2199,18.2299,20300.0
2005-11-29 15:40:00,18.23,18.23,18.21,18.22,13000.0,18.2299,18.2299,18.2099,18.2199,13000.0
2005-11-29 15:45:00,18.22,18.22,18.19,18.19,15800.0,18.2199,18.2199,18.1899,18.1899,15800.0
2005-11-29 15:50:00,18.19,18.2,18.17,18.2,53200.0,18.1899,18.1999,18.1699,18.1999,53200.0
2005-11-29 15:55:00,18.2,18.28,18.18,18.22,60300.0,18.1999,18.2799,18.1799,18.2199,60300.0
2005-11-30 09:30:00,18.12,18.12,18.02,18.03,16100.0,18.1199,18.1199,18.0199,18.0299,16100.0
2005-11-30 09:35:00,18.03,18.11,18.01,18.11,27000.0,18.0299,18.1099,18.0099,18.1099,27000.0
2005-11-30 09:40:00,18.1,18.11,18.09,18.1,5100.0,18.0999,18.1099,18.0899,18.0999,5100.0
2005-11-30 09:45:00,18.1,18.12,18.09,18.12,13800.0,18.0999,18.1199,18.0899,18.1199,13800.0
2005-11-30 09:50:00,18.12,18.23,18.12,18.23,13000.0,18.1199,18.2299,18.1199,18.2299,13000.0
2005-11-30 09:55:00,18.25,18.25,18.2,18.25,16300.0,18.2499,18.2499,18.1999,18.2499,16300.0
2005-11-30 10:00:00,18.25,18.26,18.22,18.25,32100.0,18.2499,18.2599,18.2199,18.2499,32100.0
2005-11-30 10:05:00,18.26,18.26,18.16,18.25,17300.0,18.2599,18.2599,18.1599,18.2499,17300.0
2005-11-30 10:10:00,18.25,18.27,18.22,18.25,25000.0,18.2499,18.2699,18.2199,18.2499,25000.0
2005-11-30 10:15:00,18.24,18.26,18.24,18.26,12400.0,18.2399,18.2599,18.2399,18.2599,12400.0
2005-11-30 10:20:00,18.27,18.28,18.25,18.28,16100.0,18.2699,18.2799,18.2499,18.2799,16100.0
2005-11-30 10:25:00,18.28,18.29,18.28,18.29,5100.0,18.2799,18.2899,18.2799,18.2899,5100.0
2005-11-30 10:30:00,18.29,18.4,18.28,18.4,10700.0,18.2899,18.3999,18.2799,18.3999,10700.0
2005-11-30 10:35:00,18.4,18.4,18.33,18.37,13700.0,18.3999,18.3999,18.3299,18.3699,13700.0
2005-11-30 10:40:00,18.37,18.39,18.31,18.31,11300.0,18.3699,18.3899,18.3099,18.3099,11300.0
2005-11-30 10:45:00,18.32,18.32,18.29,18.29,17400.0,18.3199,18.3199,18.2899,18.2899,17400.0
2005-11-30 10:50:00,18.29,18.29,18.28,18.28,5900.0,18.2899,18.2899,18.2799,18.2799,5900.0
2005-11-30 10:55:00,18.29,18.29,18.29,18.29,6800.0,18.2899,18.2899,18.2899,18.2899,6800.0
2005-11-30 11:00:00,18.29,18.31,18.28,18.3,12900.0,18.2899,18.3099,18.2799,18.2999,12900.0
2005-11-30 11:05:00,18.3,18.32,18.29,18.29,4600.0,18.2999,18.3199,18.2899,18.2899,4600.0
2005-11-30 11:10:00,18.29,18.3,18.24,18.26,10400.0,18.2899,18.2999,18.2399,18.2599,10400.0
2005-11-30 11:15:00,18.26,18.27,18.25,18.27,3100.0,18.2599,18.2699,18.2499,18.2699,3100.0
2005-11-30 11:20:00,18.27,18.27,18.27,18.27,3100.0,18.2699,18.2699,18.2699,18.2699,3100.0
2005-11-30 11:25:00,18.27,18.28,18.27,18.28,2200.0,18.2699,18.2799,18.2699,18.2799,2200.0
2005-11-30 11:30:00,18.28,18.29,18.27,18.28,18700.0,18.2799,18.2899,18.2699,18.2799,18700.0
2005-11-30 11:35:00,18.29,18.3,18.28,18.29,20500.0,18.2899,18.2999,18.2799,18.2899,20500.0
2005-11-30 11:40:00,18.3,18.3,18.29,18.3,12300.0,18.2999,18.2999,18.2899,18.2999,12300.0
2005-11-30 11:45:00,18.3,18.32,18.29,18.29,23400.0,18.2999,18.3199,18.2899,18.2899,23400.0
2005-11-30 11:50:00,18.3,18.31,18.29,18.29,10800.0,18.2999,18.3099,18.2899,18.2899,10800.0
2005-11-30 11:55:00,18.3,18.3,18.29,18.3,3400.0,18.2999,18.2999,18.2899,18.2999,3400.0
2005-11-30 12:00:00,18.3,18.3,18.29,18.29,3500.0,18.2999,18.2999,18.2899,18.2899,3500.0
2005-11-30 12:05:00,18.3,18.3,18.3,18.3,4600.0,18.2999,18.2999,18.2999,18.2999,4600.0
2005-11-30 12:10:00,18.3,18.32,18.29,18.32,5300.0,18.2999,18.3199,18.2899,18.3199,5300.0
2005-11-30 12:15:00,18.3,18.32,18.25,18.25,5400.0,18.2999,18.3199,18.2499,18.2499,5400.0
2005-11-30 12:20:00,18.27,18.31,18.26,18.31,12000.0,18.2699,18.3099,18.2599,18.3099,12000.0
2005-11-30 12:25:00,18.3,18.32,18.3,18.32,11100.0,18.2999,18.3199,18.2999,18.3199,11100.0
2005-11-30 12:30:00,18.32,18.32,18.3,18.3,10700.0,18.3199,18.3199,18.2999,18.2999,10700.0
2005-11-30 12:35:00,18.3,18.32,18.29,18.3,8300.0,18.2999,18.3199,18.2899,18.2999,8300.0
2005-11-30 12:40:00,18.3,18.32,18.3,18.32,16800.0,18.2999,18.3199,18.2999,18.3199,16800.0
2005-11-30 12:45:00,18.32,18.32,18.26,18.26,32200.0,18.3199,18.3199,18.2599,18.2599,32200.0
2005-11-30 12:50:00,18.28,18.28,18.27,18.28,7800.0,18.2799,18.2799,18.2699,18.2799,7800.0
2005-11-30 12:55:00,18.28,18.3,18.28,18.3,4500.0,18.2799,18.2999,18.2799,18.2999,4500.0
2005-11-30 13:00:00,18.3,18.3,18.28,18.28,4500.0,18.2999,18.2999,18.2799,18.2799,4500.0
2005-11-30 13:05:00,18.29,18.35,18.29,18.35,9000.0,18.2899,18.3499,18.2899,18.3499,9000.0
2005-11-30 13:10:00,18.36,18.4,18.35,18.4,16600.0,18.3599,18.3999,18.3499,18.3999,16600.0
2005-11-30 13:15:00,18.4,18.4,18.36,18.4,5900.0,18.3999,18.3999,18.3599,18.3999,5900.0
2005-11-30 13:20:00,18.39,18.41,18.38,18.39,8300.0,18.3899,18.4099,18.3799,18.3899,8300.0
2005-11-30 13:25:00,18.4,18.4,18.39,18.4,2300.0,18.3999,18.3999,18.3899,18.3999,2300.0
2005-11-30 13:30:00,18.41,18.41,18.4,18.41,3500.0,18.4099,18.4099,18.3999,18.4099,3500.0
2005-11-30 13:35:00,18.41,18.44,18.41,18.44,6800.0,18.4099,18.4399,18.4099,18.4399,6800.0
2005-11-30 13:40:00,18.44,18.44,18.41,18.43,1600.0,18.4399,18.4399,18.4099,18.4299,1600.0
2005-11-30 13:45:00,18.42,18.42,18.38,18.4,6100.0,18.4199,18.4199,18.3799,18.3999,6100.0
2005-11-30 13:50:00,18.4,18.4,18.39,18.4,5700.0,18.3999,18.3999,18.3899,18.3999,5700.0
2005-11-30 13:55:00,18.4,18.4,18.33,18.33,7700.0,18.3999,18.3999,18.3299,18.3299,7700.0
2005-11-30 14:00:00,18.33,18.37,18.33,18.36,6600.0,18.3299,18.3699,18.3299,18.3599,6600.0
2005-11-30 14:05:00,18.36,18.4,18.35,18.4,6400.0,18.3599,18.3999,18.3499,18.3999,6400.0
2005-11-30 14:10:00,18.4,18.4,18.39,18.4,2900.0,18.3999,18.3999,18.3899,18.3999,2900.0
2005-11-30 14:15:00,18.4,18.41,18.37,18.37,4200.0,18.3999,18.4099,18.3699,18.3699,4200.0
2005-11-30 14:20:00,18.38,18.41,18.38,18.4,2000.0,18.3799,18.4099,18.3799,18.3999,2000.0
2005-11-30 14:25:00,18.41,18.41,18.39,18.39,4400.0,18.4099,18.4099,18.3899,18.3899,4400.0
2005-11-30 14:30:00,18.39,18.4,18.39,18.4,2600.0,18.3899,18.3999,18.3899,18.3999,2600.0
2005-11-30 14:35:00,18.4,18.4,18.38,18.4,6400.0,18.3999,18.3999,18.3799,18.3999,6400.0
2005-11-30 14:40:00,18.4,18.4,18.38,18.4,4500.0,18.3999,18.3999,18.3799,18.3999,4500.0
2005-11-30 14:45:00,18.39,18.4,18.35,18.35,6800.0,18.3899,18.3999,18.3499,18.3499,6800.0
2005-11-30 14:50:00,18.35,18.36,18.34,18.36,5500.0,18.3499,18.3599,18.3399,18.3599,5500.0
2005-11-30 14:55:00,18.36,18.39,18.36,18.39,6300.0,18.3599,18.3899,18.3599,18.3899,6300.0
2005-11-30 15:00:00,18.39,18.4,18.38,18.4,11400.0,18.3899,18.3999,18.3799,18.3999,11400.0
2005-11-30 15:05:00,18.4,18.42,18.38,18.4,7400.0,18.3999,18.4199,18.3799,18.3999,7400.0
2005-11-30 15:10:00,18.4,18.4,18.39,18.4,5100.0,18.3999,18.3999,18.3899,18.3999,5100.0
2005-11-30 15:15:00,18.4,18.4,18.36,18.37,10000.0,18.3999,18.3999,18.3599,18.3699,10000.0
2005-11-30 15:20:00,18.37,18.38,18.34,18.34,6000.0,18.3699,18.3799,18.3399,18.3399,6000.0
2005-11-30 15:25:00,18.35,18.35,18.29,18.29,6100.0,18.3499,18.3499,18.2899,18.2899,6100.0
2005-11-30 15:30:00,18.3,18.3,18.29,18.3,9300.0,18.2999,18.2999,18.2899,18.2999,9300.0
2005-11-30 15:35:00,18.3,18.3,18.28,18.29,7800.0,18.2999,18.2999,18.2799,18.2899,7800.0
2005-11-30 15:40:00,18.29,18.3,18.14,18.21,15100.0,18.2899,18.2999,18.1399,18.2099,15100.0
2005-11-30 15:45:00,18.21,18.25,18.19,18.25,8900.0,18.2099,18.2499,18.1899,18.2499,8900.0
2005-11-30 15:50:00,18.24,18.25,18.13,18.18,28700.0,18.2399,18.2499,18.1299,18.1799,28700.0
2005-11-30 15:55:00,18.18,18.26,18.18,18.25,31200.0,18.1799,18.2599,18.1799,18.2499,31200.0
2005-12-01 09:30:00,18.35,18.4,18.29,18.3,17100.0,18.3499,18.3999,18.2899,18.2999,17100.0
2005-12-01 09:35:00,18.28,18.28,18.25,18.27,3200.0,18.2799,18.2799,18.2499,18.2699,3200.0
2005-12-01 09:40:00,18.26,18.38,18.25,18.38,6900.0,18.2599,18.3799,18.2499,18.3799,6900.0
2005-12-01 09:45:00,18.38,18.44,18.38,18.43,20400.0,18.3799,18.4399,18.3799,18.4299,20400.0
2005-12-01 09:50:00,18.43,18.43,18.32,18.41,36700.0,18.4299,18.4299,18.3199,18.4099,36700.0
2005-12-01 09:55:00,18.41,18.43,18.39,18.41,17300.0,18.4099,18.4299,18.3899,18.4099,17300.0
2005-12-01 10:00:00,18.42,18.42,18.38,18.41,8000.0,18.4199,18.4199,18.3799,18.4099,8000.0
2005-12-01 10:05:00,18.41,18.41,18.38,18.4,7200.0,18.4099,18.4099,18.3799,18.3999,7200.0
2005-12-01 10:10:00,18.4,18.4,18.35,18.35,9100.0,18.3999,18.3999,18.3499,18.3499,9100.0
2005-12-01 10:15:00,18.38,18.38,18.35,18.36,7600.0,18.3799,18.3799,18.3499,18.3599,7600.0
2005-12-01 10:20:00,18.36,18.36,18.24,18.28,20000.0,18.3599,18.3599,18.2399,18.2799,20000.0
2005-12-01 10:25:00,18.3,18.3,18.28,18.29,2600.0,18.2999,18.2999,18.2799,18.2899,2600.0
2005-12-01 10:30:00,18.3,18.3,18.25,18.29,15500.0,18.2999,18.2999,18.2499,18.2899,15500.0
2005-12-01 10:35:00,18.25,18.34,18.25,18.34,12700.0,18.2499,18.3399,18.2499,18.3399,12700.0
2005-12-01 10:40:00,18.36,18.36,18.33,18.33,7900.0,18.3599,18.3599,18.3299,18.3299,7900.0
2005-12-01 10:45:00,18.35,18.36,18.35,18.36,2700.0,18.3499,18.3599,18.3499,18.3599,2700.0
2005-12-01 10:50:00,18.36,18.36,18.29,18.3,5900.0,18.3599,18.3599,18.2899,18.2999,5900.0
2005-12-01 10:55:00,18.32,18.35,18.31,18.32,3000.0,18.3199,18.3499,18.3099,18.3199,3000.0
2005-12-01 11:00:00,18.34,18.36,18.34,18.36,2800.0,18.3399,18.3599,18.3399,18.3599,2800.0
2005-12-01 11:05:00,18.36,18.38,18.35,18.38,9300.0,18.3599,18.3799,18.3499,18.3799,9300.0
2005-12-01 11:10:00,18.38,18.4,18.37,18.38,13000.0,18.3799,18.3999,18.3699,18.3799,13000.0
2005-12-01 11:15:00,18.36,18.38,18.36,18.38,4900.0,18.3599,18.3799,18.3599,18.3799,4900.0
2005-12-01 11:20:00,18.38,18.4,18.38,18.4,17900.0,18.3799,18.3999,18.3799,18.3999,17900.0
2005-12-01 11:25:00,18.4,18.42,18.39,18.4,10200.0,18.3999,18.4199,18.3899,18.3999,10200.0
2005-12-01 11:30:00,18.41,18.41,18.4,18.4,13500.0,18.4099,18.4099,18.3999,18.3999,13500.0
2005-12-01 11:35:00,18.41,18.41,18.4,18.41,3800.0,18.4099,18.4099,18.3999,18.4099,3800.0
2005-12-01 11:40:00,18.4,18.43,18.4,18.43,14400.0,18.3999,18.4299,18.3999,18.4299,14400.0
2005-12-01 11:45:00,18.43,18.43,18.42,18.43,5000.0,18.4299,18.4299,18.4199,18.4299,5000.0
2005-12-01 11:50:00,18.43,18.43,18.42,18.43,6700.0,18.4299,18.4299,18.4199,18.4299,6700.0
2005-12-01 11:55:00,18.43,18.43,18.42,18.43,2600.0,18.4299,18.4299,18.4199,18.4299,2600.0
2005-12-01 12:00:00,18.42,18.43,18.42,18.43,6500.0,18.4199,18.4299,18.4199,18.4299,6500.0
2005-12-01 12:05:00,18.42,18.44,18.41,18.44,15800.0,18.4199,18.4399,18.4099,18.4399,15800.0
2005-12-01 12:10:00,18.44,18.44,18.43,18.44,2800.0,18.4399,18.4399,18.4299,18.4399,2800.0
2005-12-01 12:15:00,18.44,18.44,18.43,18.44,3000.0,18.4399,18.4399,18.4299,18.4399,3000.0
2005-12-01 12:20:00,18.44,18.46,18.42,18.46,17400.0,18.4399,18.4599,18.4199,18.4599,17400.0
2005-12-01 12:25:00,18.46,18.46,18.45,18.46,2500.0,18.4599,18.4599,18.4499,18.4599,2500.0
2005-12-01 12:30:00,18.46,18.46,18.45,18.46,1800.0,18.4599,18.4599,18.4499,18.4599,1800.0
2005-12-01 12:35:00,18.45,18.46,18.45,18.46,8900.0,18.4499,18.4599,18.4499,18.4599,8900.0
2005-12-01 12:40:00,18.46,18.5,18.4,18.49,97900.0,18.4599,18.4999,18.3999,18.4899,97900.0
2005-12-01 12:45:00,18.49,18.5,18.46,18.49,28100.0,18.4899,18.4999,18.4599,18.4899,28100.0
2005-12-01 12:50:00,18.49,18.5,18.48,18.49,15000.0,18.4899,18.4999,18.4799,18.4899,15000.0
2005-12-01 12:55:00,18.49,18.5,18.48,18.5,6900.0,18.4899,18.4999,18.4799,18.4999,6900.0
2005-12-01 13:00:00,18.49,18.5,18.49,18.5,12400.0,18.4899,18.4999,18.4899,18.4999,12400.0
2005-12-01 13:05:00,18.5,18.5,18.48,18.49,25400.0,18.4999,18.4999,18.4799,18.4899,25400.0
2005-12-01 13:10:00,18.49,18.5,18.48,18.5,26700.0,18.4899,18.4999,18.4799,18.4999,26700.0
2005-12-01 13:15:00,18.5,18.5,18.48,18.48,7100.0,18.4999,18.4999,18.4799,18.4799,7100.0
2005-12-01 13:20:00,18.48,18.49,18.48,18.49,1800.0,18.4799,18.4899,18.4799,18.4899,1800.0
2005-12-01 13:25:00,18.49,18.5,18.48,18.49,28300.0,18.4899,18.4999,18.4799,18.4899,28300.0
2005-12-01 13:30:00,18.49,18.5,18.48,18.49,10600.0,18.4899,18.4999,18.4799,18.4899,10600.0
2005-12-01 13:35:00,18.49,18.5,18.48,18.49,32200.0,18.4899,18.4999,18.4799,18.4899,32200.0
2005-12-01 13:40:00,18.5,18.52,18.49,18.5,7500.0,18.4999,18.5199,18.4899,18.4999,7500.0
2005-12-01 13:45:00,18.49,18.49,18.49,18.49,300.0,18.4899,18.4899,18.4899,18.4899,300.0
2005-12-01 13:50:00,18.49,18.52,18.49,18.51,11100.0,18.4899,18.5199,18.4899,18.5099,11100.0
2005-12-01 13:55:00,18.5,18.52,18.5,18.52,5400.0,18.4999,18.5199,18.4999,18.5199,5400.0
2005-12-01 14:00:00,18.51,18.52,18.51,18.51,12800.0,18.5099,18.5199,18.5099,18.5099,12800.0
2005-12-01 14:05:00,18.51,18.55,18.51,18.55,21500.0,18.5099,18.5499,18.5099,18.5499,21500.0
2005-12-01 14:10:00,18.55,18.56,18.55,18.55,5900.0,18.5499,18.5599,18.5499,18.5499,5900.0
2005-12-01 14:15:00,18.55,18.56,18.53,18.55,6700.0,18.5499,18.5599,18.5299,18.5499,6700.0
2005-12-01 14:20:00,18.55,18.55,18.55,18.55,1500.0,18.5499,18.5499,18.5499,18.5499,1500.0
2005-12-01 14:25:00,18.55,18.56,18.55,18.56,2300.0,18.5499,18.5599,18.5499,18.5599,2300.0
2005-12-01 14:30:00,18.55,18.56,18.55,18.55,3800.0,18.5499,18.5599,18.5499,18.5499,3800.0
2005-12-01 14:35:00,18.55,18.57,18.5,18.57,28500.0,18.5499,18.5699,18.4999,18.5699,28500.0
2005-12-01 14:40:00,18.57,18.58,18.55,18.57,16500.0,18.5699,18.5799,18.5499,18.5699,16500.0
2005-12-01 14:45:00,18.56,18.6,18.56,18.56,59600.0,18.5599,18.5999,18.5599,18.5599,59600.0
2005-12-01 14:50:00,18.57,18.59,18.56,18.58,31200.0,18.5699,18.5899,18.5599,18.5799,31200.0
2005-12-01 14:55:00,18.59,18.6,18.55,18.55,59900.0,18.5899,18.5999,18.5499,18.5499,59900.0
2005-12-01 15:00:00,18.55,18.55,18.52,18.55,20700.0,18.5499,18.5499,18.5199,18.5499,20700.0
2005-12-01 15:05:00,18.55,18.58,18.55,18.56,9800.0,18.5499,18.5799,18.5499,18.5599,9800.0
2005-12-01 15:10:00,18.57,18.63,18.57,18.62,25700.0,18.5699,18.6299,18.5699,18.6199,25700.0
2005-12-01 15:15:00,18.62,18.65,18.57,18.62,49100.0,18.6199,18.6499,18.5699,18.6199,49100.0
2005-12-01 15:20:00,18.61,18.61,18.58,18.6,27800.0,18.6099,18.6099,18.5799,18.5999,27800.0
2005-12-01 15:25:00,18.6,18.61,18.6,18.61,9300.0,18.5999,18.6099,18.5999,18.6099,9300.0
2005-12-01 15:30:00,18.61,18.61,18.59,18.59,12200.0,18.6099,18.6099,18.5899,18.5899,12200.0
2005-12-01 15:35:00,18.6,18.61,18.6,18.6,14200.0,18.5999,18.6099,18.5999,18.5999,14200.0
2005-12-01 15:40:00,18.6,18.61,18.59,18.61,27500.0,18.5999,18.6099,18.5899,18.6099,27500.0
2005-12-01 15:45:00,18.61,18.62,18.6,18.62,30000.0,18.6099,18.6199,18.5999,18.6199,30000.0
2005-12-01 15:50:00,18.61,18.62,18.61,18.62,26500.0,18.6099,18.6199,18.6099,18.6199,26500.0
2005-12-01 15:55:00,18.61,18.67,18.61,18.63,60000.0,18.6099,18.6699,18.6099,18.6299,60000.0
2005-12-02 09:30:00,18.69,18.7,18.53,18.54,7900.0,18.6899,18.6999,18.5299,18.5399,7900.0
2005-12-02 09:35:00,18.55,18.65,18.55,18.62,2300.0,18.5499,18.6499,18.5499,18.6199,2300.0
2005-12-02 09:40:00,18.56,18.65,18.5,18.62,7100.0,18.5599,18.6499,18.4999,18.6199,7100.0
2005-12-02 09:45:00,18.62,18.66,18.62,18.65,6000.0,18.6199,18.6599,18.6199,18.6499,6000.0
2005-12-02 09:50:00,18.64,18.69,18.64,18.66,4500.0,18.6399,18.6899,18.6399,18.6599,4500.0
2005-12-02 09:55:00,18.65,18.66,18.61,18.64,62100.0,18.6499,18.6599,18.6099,18.6399,62100.0
2005-12-02 10:00:00,18.64,18.66,18.62,18.65,15200.0,18.6399,18.6599,18.6199,18.6499,15200.0
2005-12-02 10:05:00,18.65,18.67,18.61,18.65,22000.0,18.6499,18.6699,18.6099,18.6499,22000.0
2005-12-02 10:10:00,18.66,18.68,18.66,18.68,8400.0,18.6599,18.6799,18.6599,18.6799,8400.0
2005-12-02 10:15:00,18.68,18.74,18.68,18.73,15500.0,18.6799,18.7399,18.6799,18.7299,15500.0
2005-12-02 10:20:00,18.74,18.8,18.7,18.74,13800.0,18.7399,18.7999,18.6999,18.7399,13800.0
2005-12-02 10:25:00,18.74,18.74,18.67,18.72,10000.0,18.7399,18.7399,18.6699,18.7199,10000.0
2005-12-02 10:30:00,18.72,18.78,18.72,18.77,5300.0,18.7199,18.7799,18.7199,18.7699,5300.0
2005-12-02 10:35:00,18.79,18.79,18.77,18.77,4400.0,18.7899,18.7899,18.7699,18.7699,4400.0
2005-12-02 10:40:00,18.77,18.78,18.75,18.78,5700.0,18.7699,18.7799,18.7499,18.7799,5700.0
2005-12-02 10:45:00,18.79,18.79,18.73,18.75,53500.0,18.7899,18.7899,18.7299,18.7499,53500.0
2005-12-02 10:50:00,18.74,18.76,18.67,18.75,12200.0,18.7399,18.7599,18.6699,18.7499,12200.0
2005-12-02 10:55:00,18.75,18.75,18.69,18.74,2000.0,18.7499,18.7499,18.6899,18.7399,2000.0
2005-12-02 11:00:00,18.68,18.72,18.62,18.72,4700.0,18.6799,18.7199,18.6199,18.7199,4700.0
2005-12-02 11:05:00,18.7,18.7,18.64,18.64,1800.0,18.6999,18.6999,18.6399,18.6399,1800.0
2005-12-02 11:10:00,18.67,18.69,18.66,18.69,6600.0,18.6699,18.6899,18.6599,18.6899,6600.0
2005-12-02 11:15:00,18.69,18.69,18.68,18.68,2700.0,18.6899,18.6899,18.6799,18.6799,2700.0
2005-12-02 11:20:00,18.67,18.69,18.64,18.69,5000.0,18.6699,18.6899,18.6399,18.6899,5000.0
2005-12-02 11:25:00,18.69,18.69,18.67,18.68,1600.0,18.6899,18.6899,18.6699,18.6799,1600.0
2005-12-02 11:30:00,18.68,18.72,18.67,18.72,3300.0,18.6799,18.7199,18.6699,18.7199,3300.0
2005-12-02 11:35:00,18.71,18.76,18.71,18.74,7800.0,18.7099,18.7599,18.7099,18.7399,7800.0
2005-12-02 11:40:00,18.74,18.79,18.73,18.73,6500.0,18.7399,18.7899,18.7299,18.7299,6500.0
2005-12-02 11:45:00,18.74,18.84,18.72,18.84,185900.0,18.7399,18.8399,18.7199,18.8399,185900.0
2005-12-02 11:50:00,18.83,18.9,18.65,18.71,25600.0,18.8299,18.8999,18.6499,18.7099,25600.0
2005-12-02 11:55:00,18.69,18.75,18.68,18.75,5100.0,18.6899,18.7499,18.6799,18.7499,5100.0
2005-12-02 12:00:00,18.75,18.75,18.73,18.74,64300.0,18.7499,18.7499,18.7299,18.7399,64300.0
2005-12-02 12:05:00,18.74,18.75,18.74,18.75,1800.0,18.7399,18.7499,18.7399,18.7499,1800.0
2005-12-02 12:10:00,18.74,18.75,18.74,18.75,500.0,18.7399,18.7499,18.7399,18.7499,500.0
2005-12-02 12:15:00,18.74,18.75,18.73,18.75,1400.0,18.7399,18.7499,18.7299,18.7499,1400.0
2005-12-02 12:20:00,18.74,18.75,18.69,18.71,8500.0,18.7399,18.7499,18.6899,18.7099,8500.0
2005-12-02 12:25:00,18.71,18.71,18.67,18.69,2100.0,18.7099,18.7099,18.6699,18.6899,2100.0
2005-12-02 12:30:00,18.68,18.68,18.66,18.67,2600.0,18.6799,18.6799,18.6599,18.6699,2600.0
2005-12-02 12:35:00,18.66,18.7,18.65,18.7,11400.0,18.6599,18.6999,18.6499,18.6999,11400.0
2005-12-02 12:40:00,18.7,18.7,18.65,18.66,3900.0,18.6999,18.6999,18.6499,18.6599,3900.0
2005-12-02 12:45:00,18.65,18.67,18.65,18.67,12100.0,18.6499,18.6699,18.6499,18.6699,12100.0
2005-12-02 12:50:00,18.65,18.66,18.65,18.65,800.0,18.6499,18.6599,18.6499,18.6499,800.0
2005-12-02 12:55:00,18.64,18.66,18.62,18.66,10600.0,18.6399,18.6599,18.6199,18.6599,10600.0
2005-12-02 13:00:00,18.66,18.7,18.65,18.69,18000.0,18.6599,18.6999,18.6499,18.6899,18000.0
2005-12-02 13:05:00,18.69,18.75,18.67,18.74,48300.0,18.6899,18.7499,18.6699,18.7399,48300.0
2005-12-02 13:10:00,18.75,18.75,18.68,18.73,2600.0,18.7499,18.7499,18.6799,18.7299,2600.0
2005-12-02 13:15:00,18.72,18.72,18.68,18.69,700.0,18.7199,18.7199,18.6799,18.6899,700.0
2005-12-02 13:20:00,18.68,18.72,18.68,18.7,8300.0,18.6799,18.7199,18.6799,18.6999,8300.0
2005-12-02 13:25:00,18.7,18.72,18.69,18.72,10900.0,18.6999,18.7199,18.6899,18.7199,10900.0
2005-12-02 13:30:00,18.73,18.73,18.68,18.69,2700.0,18.7299,18.7299,18.6799,18.6899,2700.0
2005-12-02 13:35:00,18.72,18.72,18.68,18.7,10400.0,18.7199,18.7199,18.6799,18.6999,10400.0
2005-12-02 13:40:00,18.68,18.69,18.65,18.69,17800.0,18.6799,18.6899,18.6499,18.6899,17800.0
2005-12-02 13:45:00,18.69,18.7,18.69,18.7,7000.0,18.6899,18.6999,18.6899,18.6999,7000.0
2005-12-02 13:50:00,18.7,18.73,18.7,18.72,27100.0,18.6999,18.7299,18.6999,18.7199,27100.0
2005-12-02 13:55:00,18.72,18.73,18.68,18.68,14200.0,18.7199,18.7299,18.6799,18.6799,14200.0
2005-12-02 14:00:00,18.69,18.69,18.63,18.63,4200.0,18.6899,18.6899,18.6299,18.6299,4200.0
2005-12-02 14:05:00,18.63,18.7,18.63,18.7,15600.0,18.6299,18.6999,18.6299,18.6999,15600.0
2005-12-02 14:10:00,18.7,18.7,18.58,18.59,13900.0,18.6999,18.6999,18.5799,18.5899,13900.0
2005-12-02 14:15:00,18.59,18.59,18.51,18.51,10500.0,18.5899,18.5899,18.5099,18.5099,10500.0
2005-12-02 14:20:00,18.52,18.53,18.48,18.48,13700.0,18.5199,18.5299,18.4799,18.4799,13700.0
2005-12-02 14:25:00,18.49,18.49,18.48,18.49,6700.0,18.4899,18.4899,18.4799,18.4899,6700.0
2005-12-02 14:30:00,18.48,18.53,18.47,18.48,46700.0,18.4799,18.5299,18.4699,18.4799,46700.0
2005-12-02 14:35:00,18.48,18.53,18.46,18.46,10700.0,18.4799,18.5299,18.4599,18.4599,10700.0
2005-12-02 14:40:00,18.47,18.47,18.37,18.38,17100.0,18.4699,18.4699,18.3699,18.3799,17100.0
2005-12-02 14:45:00,18.4,18.53,18.4,18.53,13500.0,18.3999,18.5299,18.3999,18.5299,13500.0
2005-12-02 14:50:00,18.53,18.53,18.52,18.53,5400.0,18.5299,18.5299,18.5199,18.5299,5400.0
2005-12-02 14:55:00,18.52,18.53,18.52,18.53,7500.0,18.5199,18.5299,18.5199,18.5299,7500.0
2005-12-02 15:00:00,18.53,18.53,18.51,18.52,15100.0,18.5299,18.5299,18.5099,18.5199,15100.0
2005-12-02 15:05:00,18.53,18.57,18.52,18.56,11700.0,18.5299,18.5699,18.5199,18.5599,11700.0
2005-12-02 15:10:00,18.55,18.58,18.54,18.58,5900.0,18.5499,18.5799,18.5399,18.5799,5900.0
2005-12-02 15:15:00,18.58,18.61,18.57,18.61,5900.0,18.5799,18.6099,18.5699,18.6099,5900.0
2005-12-02 15:20:00,18.61,18.62,18.61,18.62,3000.0,18.6099,18.6199,18.6099,18.6199,3000.0
2005-12-02 15:25:00,18.61,18.67,18.61,18.67,9800.0,18.6099,18.6699,18.6099,18.6699,9800.0
2005-12-02 15:30:00,18.66,18.67,18.66,18.66,2700.0,18.6599,18.6699,18.6599,18.6599,2700.0
2005-12-02 15:35:00,18.66,18.75,18.66,18.74,9600.0,18.6599,18.7499,18.6599,18.7399,9600.0
2005-12-02 15:40:00,18.74,18.74,18.7,18.71,58800.0,18.7399,18.7399,18.6999,18.7099,58800.0
2005-12-02 15:45:00,18.7,18.72,18.68,18.69,20000.0,18.6999,18.7199,18.6799,18.6899,20000.0
2005-12-02 15:50:00,18.69,18.69,18.66,18.67,21400.0,18.6899,18.6899,18.6599,18.6699,21400.0
2005-12-02 15:55:00,18.66,18.67,18.61,18.62,73100.0,18.6599,18.6699,18.6099,18.6199,73100.0
2005-12-05 09:30:00,18.68,18.75,18.61,18.61,3300.0,18.6799,18.7499,18.6099,18.6099,3300.0
2005-12-05 09:35:00,18.61,18.61,18.54,18.54,8900.0,18.6099,18.6099,18.5399,18.5399,8900.0
2005-12-05 09:40:00,18.54,18.55,18.46,18.52,20200.0,18.5399,18.5499,18.4599,18.5199,20200.0
2005-12-05 09:45:00,18.54,18.57,18.54,18.55,9800.0,18.5399,18.5699,18.5399,18.5499,9800.0
2005-12-05 09:50:00,18.55,18.6,18.55,18.6,29700.0,18.5499,18.5999,18.5499,18.5999,29700.0
2005-12-05 09:55:00,18.58,18.6,18.55,18.55,6200.0,18.5799,18.5999,18.5499,18.5499,6200.0
2005-12-05 10:00:00,18.55,18.65,18.54,18.65,10000.0,18.5499,18.6499,18.5399,18.6499,10000.0
2005-12-05 10:05:00,18.65,18.65,18.55,18.6,23200.0,18.6499,18.6499,18.5499,18.5999,23200.0
2005-12-05 10:10:00,18.6,18.6,18.57,18.58,6300.0,18.5999,18.5999,18.5699,18.5799,6300.0
2005-12-05 10:15:00,18.58,18.58,18.56,18.58,10200.0,18.5799,18.5799,18.5599,18.5799,10200.0
2005-12-05 10:20:00,18.56,18.61,18.56,18.57,8800.0,18.5599,18.6099,18.5599,18.5699,8800.0
2005-12-05 10:25:00,18.57,18.57,18.55,18.56,13000.0,18.5699,18.5699,18.5499,18.5599,13000.0
2005-12-05 10:30:00,18.56,18.58,18.55,18.57,8200.0,18.5599,18.5799,18.5499,18.5699,8200.0
2005-12-05 10:35:00,18.57,18.68,18.56,18.67,15400.0,18.5699,18.6799,18.5599,18.6699,15400.0
2005-12-05 10:40:00,18.66,18.66,18.61,18.63,3000.0,18.6599,18.6599,18.6099,18.6299,3000.0
2005-12-05 10:45:00,18.63,18.68,18.61,18.67,9600.0,18.6299,18.6799,18.6099,18.6699,9600.0
2005-12-05 10:50:00,18.67,18.67,18.65,18.66,9300.0,18.6699,18.6699,18.6499,18.6599,9300.0
2005-12-05 10:55:00,18.65,18.67,18.65,18.66,8000.0,18.6499,18.6699,18.6499,18.6599,8000.0
2005-12-05 11:00:00,18.66,18.67,18.65,18.65,15700.0,18.6599,18.6699,18.6499,18.6499,15700.0
2005-12-05 11:05:00,18.65,18.65,18.6,18.64,32000.0,18.6499,18.6499,18.5999,18.6399,32000.0
2005-12-05 11:10:00,18.64,18.67,18.64,18.67,13000.0,18.6399,18.6699,18.6399,18.6699,13000.0
2005-12-05 11:15:00,18.67,18.67,18.63,18.66,16000.0,18.6699,18.6699,18.6299,18.6599,16000.0
2005-12-05 11:20:00,18.65,18.67,18.65,18.67,16100.0,18.6499,18.6699,18.6499,18.6699,16100.0
2005-12-05 11:25:00,18.67,18.67,18.66,18.67,3200.0,18.6699,18.6699,18.6599,18.6699,3200.0
2005-12-05 11:30:00,18.66,18.67,18.66,18.66,4200.0,18.6599,18.6699,18.6599,18.6599,4200.0
2005-12-05 11:35:00,18.67,18.67,18.66,18.67,16200.0,18.6699,18.6699,18.6599,18.6699,16200.0
2005-12-05 11:40:00,18.67,18.67,18.66,18.67,7900.0,18.6699,18.6699,18.6599,18.6699,7900.0
2005-12-05 11:45:00,18.67,18.67,18.66,18.67,6700.0,18.6699,18.6699,18.6599,18.6699,6700.0
2005-12-05 11:50:00,18.67,18.67,18.66,18.67,4400.0,18.6699,18.6699,18.6599,18.6699,4400.0
2005-12-05 11:55:00,18.66,18.67,18.66,18.67,3500.0,18.6599,18.6699,18.6599,18.6699,3500.0
2005-12-05 12:00:00,18.67,18.67,18.66,18.67,2300.0,18.6699,18.6699,18.6599,18.6699,2300.0
2005-12-05 12:05:00,18.67,18.67,18.66,18.67,4000.0,18.6699,18.6699,18.6599,18.6699,4000.0
2005-12-05 12:10:00,18.67,18.67,18.66,18.67,5100.0,18.6699,18.6699,18.6599,18.6699,5100.0
2005-12-05 12:15:00,18.67,18.67,18.66,18.67,18200.0,18.6699,18.6699,18.6599,18.6699,18200.0
2005-12-05 12:20:00,18.67,18.69,18.66,18.68,12700.0,18.6699,18.6899,18.6599,18.6799,12700.0
2005-12-05 12:25:00,18.67,18.69,18.67,18.69,12500.0,18.6699,18.6899,18.6699,18.6899,12500.0
2005-12-05 12:30:00,18.68,18.69,18.67,18.69,4900.0,18.6799,18.6899,18.6699,18.6899,4900.0
2005-12-05 12:35:00,18.7,18.74,18.68,18.72,9200.0,18.6999,18.7399,18.6799,18.7199,9200.0
2005-12-05 12:40:00,18.73,18.78,18.73,18.73,16500.0,18.7299,18.7799,18.7299,18.7299,16500.0
2005-12-05 12:45:00,18.71,18.75,18.71,18.72,2700.0,18.7099,18.7499,18.7099,18.7199,2700.0
2005-12-05 12:50:00,18.73,18.81,18.72,18.78,24000.0,18.7299,18.8099,18.7199,18.7799,24000.0
2005-12-05 12:55:00,18.8,18.85,18.78,18.78,43400.0,18.7999,18.8499,18.7799,18.7799,43400.0
2005-12-05 13:00:00,18.78,18.8,18.78,18.79,5600.0,18.7799,18.7999,18.7799,18.7899,5600.0
2005-12-05 13:05:00,18.8,18.84,18.78,18.78,25200.0,18.7999,18.8399,18.7799,18.7799,25200.0
2005-12-05 13:10:00,18.78,18.79,18.76,18.77,9200.0,18.7799,18.7899,18.7599,18.7699,9200.0
2005-12-05 13:15:00,18.77,18.79,18.76,18.78,4800.0,18.7699,18.7899,18.7599,18.7799,4800.0
2005-12-05 13:20:00,18.79,18.81,18.78,18.81,4300.0,18.7899,18.8099,18.7799,18.8099,4300.0
2005-12-05 13:25:00,18.81,18.9,18.81,18.82,17500.0,18.8099,18.8999,18.8099,18.8199,17500.0
2005-12-05 13:30:00,18.81,18.81,18.75,18.76,13700.0,18.8099,18.8099,18.7499,18.7599,13700.0
2005-12-05 13:35:00,18.75,18.78,18.75,18.76,21500.0,18.7499,18.7799,18.7499,18.7599,21500.0
2005-12-05 13:40:00,18.75,18.76,18.75,18.75,5000.0,18.7499,18.7599,18.7499,18.7499,5000.0
2005-12-05 13:45:00,18.76,18.76,18.75,18.75,4400.0,18.7599,18.7599,18.7499,18.7499,4400.0
2005-12-05 13:50:00,18.76,18.76,18.74,18.75,16700.0,18.7599,18.7599,18.7399,18.7499,16700.0
2005-12-05 13:55:00,18.74,18.75,18.74,18.74,11500.0,18.7399,18.7499,18.7399,18.7399,11500.0
2005-12-05 14:00:00,18.74,18.75,18.74,18.75,3000.0,18.7399,18.7499,18.7399,18.7499,3000.0
2005-12-05 14:05:00,18.74,18.75,18.73,18.73,6000.0,18.7399,18.7499,18.7299,18.7299,6000.0
2005-12-05 14:10:00,18.73,18.74,18.72,18.74,14800.0,18.7299,18.7399,18.7199,18.7399,14800.0
2005-12-05 14:15:00,18.73,18.74,18.72,18.74,6500.0,18.7299,18.7399,18.7199,18.7399,6500.0
2005-12-05 14:20:00,18.74,18.74,18.72,18.72,5900.0,18.7399,18.7399,18.7199,18.7199,5900.0
2005-12-05 14:25:00,18.72,18.73,18.72,18.73,31600.0,18.7199,18.7299,18.7199,18.7299,31600.0
2005-12-05 14:30:00,18.72,18.72,18.7,18.7,4400.0,18.7199,18.7199,18.6999,18.6999,4400.0
2005-12-05 14:35:00,18.7,18.71,18.7,18.71,5600.0,18.6999,18.7099,18.6999,18.7099,5600.0
2005-12-05 14:40:00,18.71,18.73,18.71,18.73,7800.0,18.7099,18.7299,18.7099,18.7299,7800.0
2005-12-05 14:45:00,18.72,18.73,18.71,18.72,3800.0,18.7199,18.7299,18.7099,18.7199,3800.0
2005-12-05 14:50:00,18.71,18.71,18.7,18.7,5500.0,18.7099,18.7099,18.6999,18.6999,5500.0
2005-12-05 14:55:00,18.7,18.71,18.7,18.71,6400.0,18.6999,18.7099,18.6999,18.7099,6400.0
2005-12-05 15:00:00,18.7,18.71,18.68,18.68,16200.0,18.6999,18.7099,18.6799,18.6799,16200.0
2005-12-05 15:05:00,18.68,18.69,18.66,18.66,7400.0,18.6799,18.6899,18.6599,18.6599,7400.0
2005-12-05 15:10:00,18.67,18.67,18.64,18.65,18600.0,18.6699,18.6699,18.6399,18.6499,18600.0
2005-12-05 15:15:00,18.65,18.65,18.64,18.65,16000.0,18.6499,18.6499,18.6399,18.6499,16000.0
2005-12-05 15:20:00,18.65,18.67,18.65,18.66,5800.0,18.6499,18.6699,18.6499,18.6599,5800.0
2005-12-05 15:25:00,18.66,18.68,18.65,18.68,11700.0,18.6599,18.6799,18.6499,18.6799,11700.0
2005-12-05 15:30:00,18.68,18.72,18.67,18.71,7900.0,18.6799,18.7199,18.6699,18.7099,7900.0
2005-12-05 15:35:00,18.71,18.76,18.71,18.75,51100.0,18.7099,18.7599,18.7099,18.7499,51100.0
2005-12-05 15:40:00,18.76,18.81,18.76,18.8,16400.0,18.7599,18.8099,18.7599,18.7999,16400.0
2005-12-05 15:45:00,18.81,18.81,18.75,18.75,14000.0,18.8099,18.8099,18.7499,18.7499,14000.0
2005-12-05 15:50:00,18.75,18.81,18.75,18.8,21000.0,18.7499,18.8099,18.7499,18.7999,21000.0
2005-12-05 15:55:00,18.81,18.81,18.72,18.73,23700.0,18.8099,18.8099,18.7199,18.7299,23700.0
2005-12-06 09:30:00,19.05,19.05,18.9,19.0,11800.0,19.0499,19.0499,18.8999,18.9999,11800.0
2005-12-06 09:35:00,19.0,19.09,19.0,19.09,11800.0,18.9999,19.0899,18.9999,19.0899,11800.0
2005-12-06 09:40:00,19.09,19.16,19.05,19.16,26400.0,19.0899,19.1599,19.0499,19.1599,26400.0
2005-12-06 09:45:00,19.17,19.17,19.05,19.09,33400.0,19.1699,19.1699,19.0499,19.0899,33400.0
2005-12-06 09:50:00,19.09,19.09,19.05,19.05,19500.0,19.0899,19.0899,19.0499,19.0499,19500.0
2005-12-06 09:55:00,19.03,19.04,19.01,19.03,7400.0,19.0299,19.0399,19.0099,19.0299,7400.0
2005-12-06 10:00:00,19.03,19.07,19.02,19.07,19900.0,19.0299,19.0699,19.0199,19.0699,19900.0
2005-12-06 10:05:00,19.11,19.12,19.05,19.11,3000.0,19.1099,19.1199,19.0499,19.1099,3000.0
2005-12-06 10:10:00,19.1,19.11,19.1,19.11,9700.0,19.0999,19.1099,19.0999,19.1099,9700.0
2005-12-06 10:15:00,19.1,19.12,19.1,19.12,7000.0,19.0999,19.1199,19.0999,19.1199,7000.0
2005-12-06 10:20:00,19.14,19.15,19.13,19.15,7700.0,19.1399,19.1499,19.1299,19.1499,7700.0
2005-12-06 10:25:00,19.15,19.16,19.14,19.16,15000.0,19.1499,19.1599,19.1399,19.1599,15000.0
2005-12-06 10:30:00,19.18,19.2,19.15,19.2,18200.0,19.1799,19.1999,19.1499,19.1999,18200.0
2005-12-06 10:35:00,19.2,19.22,19.19,19.21,16200.0,19.1999,19.2199,19.1899,19.2099,16200.0
2005-12-06 10:40:00,19.22,19.28,19.21,19.28,11100.0,19.2199,19.2799,19.2099,19.2799,11100.0
2005-12-06 10:45:00,19.27,19.28,19.25,19.28,6500.0,19.2699,19.2799,19.2499,19.2799,6500.0
2005-12-06 10:50:00,19.28,19.28,19.24,19.26,10700.0,19.2799,19.2799,19.2399,19.2599,10700.0
2005-12-06 10:55:00,19.26,19.26,19.25,19.26,8400.0,19.2599,19.2599,19.2499,19.2599,8400.0
2005-12-06 11:00:00,19.28,19.3,19.26,19.3,28400.0,19.2799,19.2999,19.2599,19.2999,28400.0
2005-12-06 11:05:00,19.3,19.4,19.28,19.31,25600.0,19.2999,19.3999,19.2799,19.3099,25600.0
2005-12-06 11:10:00,19.27,19.32,19.22,19.31,12900.0,19.2699,19.3199,19.2199,19.3099,12900.0
2005-12-06 11:15:00,19.29,19.34,19.29,19.34,4000.0,19.2899,19.3399,19.2899,19.3399,4000.0
2005-12-06 11:20:00,19.33,19.35,19.31,19.33,28100.0,19.3299,19.3499,19.3099,19.3299,28100.0
2005-12-06 11:25:00,19.33,19.35,19.32,19.32,3100.0,19.3299,19.3499,19.3199,19.3199,3100.0
2005-12-06 11:30:00,19.32,19.32,19.3,19.31,4500.0,19.3199,19.3199,19.2999,19.3099,4500.0
2005-12-06 11:35:00,19.32,19.32,19.31,19.32,7700.0,19.3199,19.3199,19.3099,19.3199,7700.0
2005-12-06 11:40:00,19.32,19.32,19.31,19.31,13900.0,19.3199,19.3199,19.3099,19.3099,13900.0
2005-12-06 11:45:00,19.32,19.35,19.32,19.35,14500.0,19.3199,19.3499,19.3199,19.3499,14500.0
2005-12-06 11:50:00,19.35,19.35,19.31,19.35,13400.0,19.3499,19.3499,19.3099,19.3499,13400.0
2005-12-06 11:55:00,19.35,19.37,19.34,19.37,9000.0,19.3499,19.3699,19.3399,19.3699,9000.0
2005-12-06 12:00:00,19.37,19.37,19.36,19.37,8600.0,19.3699,19.3699,19.3599,19.3699,8600.0
2005-12-06 12:05:00,19.37,19.38,19.36,19.37,8400.0,19.3699,19.3799,19.3599,19.3699,8400.0
2005-12-06 12:10:00,19.37,19.4,19.37,19.39,10100.0,19.3699,19.3999,19.3699,19.3899,10100.0
2005-12-06 12:15:00,19.39,19.39,19.37,19.38,6300.0,19.3899,19.3899,19.3699,19.3799,6300.0
2005-12-06 12:20:00,19.38,19.4,19.36,19.4,20200.0,19.3799,19.3999,19.3599,19.3999,20200.0
2005-12-06 12:25:00,19.4,19.44,19.38,19.42,25000.0,19.3999,19.4399,19.3799,19.4199,25000.0
2005-12-06 12:30:00,19.42,19.51,19.37,19.5,37100.0,19.4199,19.5099,19.3699,19.4999,37100.0
2005-12-06 12:35:00,19.5,19.6,19.5,19.58,62900.0,19.4999,19.5999,19.4999,19.5799,62900.0
2005-12-06 12:40:00,19.58,19.58,19.55,19.56,14700.0,19.5799,19.5799,19.5499,19.5599,14700.0
2005-12-06 12:45:00,19.56,19.57,19.55,19.56,5700.0,19.5599,19.5699,19.5499,19.5599,5700.0
2005-12-06 12:50:00,19.56,19.57,19.55,19.57,8400.0,19.5599,19.5699,19.5499,19.5699,8400.0
2005-12-06 12:55:00,19.57,19.57,19.55,19.57,11700.0,19.5699,19.5699,19.5499,19.5699,11700.0
2005-12-06 13:00:00,19.56,19.57,19.54,19.56,15800.0,19.5599,19.5699,19.5399,19.5599,15800.0
2005-12-06 13:05:00,19.56,19.58,19.56,19.58,9200.0,19.5599,19.5799,19.5599,19.5799,9200.0
2005-12-06 13:10:00,19.57,19.58,19.56,19.57,3300.0,19.5699,19.5799,19.5599,19.5699,3300.0
2005-12-06 13:15:00,19.56,19.56,19.54,19.55,2400.0,19.5599,19.5599,19.5399,19.5499,2400.0
2005-12-06 13:20:00,19.55,19.55,19.49,19.54,10400.0,19.5499,19.5499,19.4899,19.5399,10400.0
2005-12-06 13:25:00,19.54,19.54,19.49,19.51,10100.0,19.5399,19.5399,19.4899,19.5099,10100.0
2005-12-06 13:30:00,19.51,19.56,19.49,19.56,16500.0,19.5099,19.5599,19.4899,19.5599,16500.0
2005-12-06 13:35:00,19.56,19.6,19.49,19.59,30600.0,19.5599,19.5999,19.4899,19.5899,30600.0
2005-12-06 13:40:00,19.59,19.63,19.55,19.56,19700.0,19.5899,19.6299,19.5499,19.5599,19700.0
2005-12-06 13:45:00,19.56,19.58,19.5,19.54,6400.0,19.5599,19.5799,19.4999,19.5399,6400.0
2005-12-06 13:50:00,19.54,19.55,19.52,19.55,22400.0,19.5399,19.5499,19.5199,19.5499,22400.0
2005-12-06 13:55:00,19.55,19.55,19.5,19.52,10700.0,19.5499,19.5499,19.4999,19.5199,10700.0
2005-12-06 14:00:00,19.52,19.58,19.52,19.57,74600.0,19.5199,19.5799,19.5199,19.5699,74600.0
2005-12-06 14:05:00,19.57,19.6,19.57,19.6,31700.0,19.5699,19.5999,19.5699,19.5999,31700.0
2005-12-06 14:10:00,19.59,19.6,19.54,19.55,35200.0,19.5899,19.5999,19.5399,19.5499,35200.0
2005-12-06 14:15:00,19.56,19.61,19.55,19.61,25400.0,19.5599,19.6099,19.5499,19.6099,25400.0
2005-12-06 14:20:00,19.61,19.61,19.6,19.61,2900.0,19.6099,19.6099,19.5999,19.6099,2900.0
2005-12-06 14:25:00,19.61,19.61,19.59,19.59,7800.0,19.6099,19.6099,19.5899,19.5899,7800.0
2005-12-06 14:30:00,19.59,19.59,19.56,19.56,14300.0,19.5899,19.5899,19.5599,19.5599,14300.0
2005-12-06 14:35:00,19.57,19.65,19.54,19.62,70800.0,19.5699,19.6499,19.5399,19.6199,70800.0
2005-12-06 14:40:00,19.61,19.64,19.6,19.63,18900.0,19.6099,19.6399,19.5999,19.6299,18900.0
2005-12-06 14:45:00,19.64,19.64,19.62,19.64,10700.0,19.6399,19.6399,19.6199,19.6399,10700.0
2005-12-06 14:50:00,19.64,19.72,19.62,19.71,59600.0,19.6399,19.7199,19.6199,19.7099,59600.0
2005-12-06 14:55:00,19.72,19.79,19.68,19.73,59600.0,19.7199,19.7899,19.6799,19.7299,59600.0
2005-12-06 15:00:00,19.73,19.74,19.65,19.66,17300.0,19.7299,19.7399,19.6499,19.6599,17300.0
2005-12-06 15:05:00,19.65,19.77,19.64,19.77,52700.0,19.6499,19.7699,19.6399,19.7699,52700.0
2005-12-06 15:10:00,19.77,19.8,19.77,19.79,70000.0,19.7699,19.7999,19.7699,19.7899,70000.0
2005-12-06 15:15:00,19.78,19.79,19.69,19.7,34100.0,19.7799,19.7899,19.6899,19.6999,34100.0
2005-12-06 15:20:00,19.7,19.72,19.7,19.71,14700.0,19.6999,19.7199,19.6999,19.7099,14700.0
2005-12-06 15:25:00,19.7,19.74,19.67,19.67,52200.0,19.6999,19.7399,19.6699,19.6699,52200.0
2005-12-06 15:30:00,19.67,19.67,19.64,19.65,20300.0,19.6699,19.6699,19.6399,19.6499,20300.0
2005-12-06 15:35:00,19.65,19.7,19.64,19.65,41700.0,19.6499,19.6999,19.6399,19.6499,41700.0
2005-12-06 15:40:00,19.65,19.67,19.65,19.67,37800.0,19.6499,19.6699,19.6499,19.6699,37800.0
2005-12-06 15:45:00,19.66,19.67,19.6,19.6,57800.0,19.6599,19.6699,19.5999,19.5999,57800.0
2005-12-06 15:50:00,19.6,19.65,19.58,19.61,35200.0,19.5999,19.6499,19.5799,19.6099,35200.0
2005-12-06 15:55:00,19.61,19.61,19.5,19.55,93200.0,19.6099,19.6099,19.4999,19.5499,93200.0
2005-12-07 09:30:00,19.64,19.71,19.51,19.57,17000.0,19.6399,19.7099,19.5099,19.5699,17000.0
2005-12-07 09:35:00,19.56,19.56,19.39,19.39,11500.0,19.5599,19.5599,19.3899,19.3899,11500.0
2005-12-07 09:40:00,19.39,19.39,19.29,19.36,9800.0,19.3899,19.3899,19.2899,19.3599,9800.0
2005-12-07 09:45:00,19.37,19.48,19.37,19.41,9000.0,19.3699,19.4799,19.3699,19.4099,9000.0
2005-12-07 09:50:00,19.42,19.6,19.42,19.52,17200.0,19.4199,19.5999,19.4199,19.5199,17200.0
2005-12-07 09:55:00,19.52,19.7,19.51,19.65,21600.0,19.5199,19.6999,19.5099,19.6499,21600.0
2005-12-07 10:00:00,19.62,19.78,19.62,19.7,26700.0,19.6199,19.7799,19.6199,19.6999,26700.0
2005-12-07 10:05:00,19.69,19.71,19.59,19.59,6100.0,19.6899,19.7099,19.5899,19.5899,6100.0
2005-12-07 10:10:00,19.59,19.73,19.57,19.69,14600.0,19.5899,19.7299,19.5699,19.6899,14600.0
2005-12-07 10:15:00,19.69,19.7,19.66,19.67,6000.0,19.6899,19.6999,19.6599,19.6699,6000.0
2005-12-07 10:20:00,19.68,19.68,19.63,19.65,5100.0,19.6799,19.6799,19.6299,19.6499,5100.0
2005-12-07 10:25:00,19.65,19.66,19.56,19.59,7800.0,19.6499,19.6599,19.5599,19.5899,7800.0
2005-12-07 10:30:00,19.59,19.62,19.59,19.61,8600.0,19.5899,19.6199,19.5899,19.6099,8600.0
2005-12-07 10:35:00,19.59,19.62,19.56,19.62,9000.0,19.5899,19.6199,19.5599,19.6199,9000.0
2005-12-07 10:40:00,19.59,19.61,19.57,19.57,8800.0,19.5899,19.6099,19.5699,19.5699,8800.0
2005-12-07 10:45:00,19.57,19.59,19.55,19.57,8600.0,19.5699,19.5899,19.5499,19.5699,8600.0
2005-12-07 10:50:00,19.57,19.62,19.55,19.59,41300.0,19.5699,19.6199,19.5499,19.5899,41300.0
2005-12-07 10:55:00,19.58,19.58,19.53,19.54,13400.0,19.5799,19.5799,19.5299,19.5399,13400.0
2005-12-07 11:00:00,19.53,19.99,19.47,19.5,46800.0,19.5299,19.9899,19.4699,19.4999,46800.0
2005-12-07 11:05:00,19.46,19.46,19.4,19.42,27000.0,19.4599,19.4599,19.3999,19.4199,27000.0
2005-12-07 11:10:00,19.43,19.43,19.41,19.42,3800.0,19.4299,19.4299,19.4099,19.4199,3800.0
2005-12-07 11:15:00,19.43,19.44,19.42,19.44,4000.0,19.4299,19.4399,19.4199,19.4399,4000.0
2005-12-07 11:20:00,19.44,19.47,19.42,19.47,3800.0,19.4399,19.4699,19.4199,19.4699,3800.0
2005-12-07 11:25:00,19.46,19.49,19.45,19.49,5200.0,19.4599,19.4899,19.4499,19.4899,5200.0
2005-12-07 11:30:00,19.46,19.53,19.43,19.46,15200.0,19.4599,19.5299,19.4299,19.4599,15200.0
2005-12-07 11:35:00,19.5,19.51,19.47,19.49,7200.0,19.4999,19.5099,19.4699,19.4899,7200.0
2005-12-07 11:40:00,19.48,19.49,19.4,19.41,6600.0,19.4799,19.4899,19.3999,19.4099,6600.0
2005-12-07 11:45:00,19.4,19.4,19.35,19.35,4500.0,19.3999,19.3999,19.3499,19.3499,4500.0
2005-12-07 11:50:00,19.35,19.37,19.32,19.37,8300.0,19.3499,19.3699,19.3199,19.3699,8300.0
2005-12-07 11:55:00,19.34,19.37,19.33,19.37,4400.0,19.3399,19.3699,19.3299,19.3699,4400.0
2005-12-07 12:00:00,19.36,19.4,19.36,19.4,2100.0,19.3599,19.3999,19.3599,19.3999,2100.0
2005-12-07 12:05:00,19.41,19.49,19.33,19.49,11000.0,19.4099,19.4899,19.3299,19.4899,11000.0
2005-12-07 12:10:00,19.49,19.5,19.45,19.45,3600.0,19.4899,19.4999,19.4499,19.4499,3600.0
2005-12-07 12:15:00,19.45,19.46,19.43,19.44,1400.0,19.4499,19.4599,19.4299,19.4399,1400.0
2005-12-07 12:20:00,19.43,19.48,19.43,19.46,4400.0,19.4299,19.4799,19.4299,19.4599,4400.0
2005-12-07 12:25:00,19.47,19.51,19.41,19.41,6600.0,19.4699,19.5099,19.4099,19.4099,6600.0
2005-12-07 12:30:00,19.4,19.44,19.35,19.44,4300.0,19.3999,19.4399,19.3499,19.4399,4300.0
2005-12-07 12:35:00,19.41,19.41,19.4,19.4,1500.0,19.4099,19.4099,19.3999,19.3999,1500.0
2005-12-07 12:40:00,19.38,19.39,19.35,19.36,2900.0,19.3799,19.3899,19.3499,19.3599,2900.0
2005-12-07 12:45:00,19.36,19.4,19.35,19.35,4400.0,19.3599,19.3999,19.3499,19.3499,4400.0
2005-12-07 12:50:00,19.37,19.39,19.36,19.37,4500.0,19.3699,19.3899,19.3599,19.3699,4500.0
2005-12-07 12:55:00,19.37,19.4,19.35,19.36,10900.0,19.3699,19.3999,19.3499,19.3599,10900.0
2005-12-07 13:00:00,19.35,19.36,19.35,19.36,1900.0,19.3499,19.3599,19.3499,19.3599,1900.0
2005-12-07 13:05:00,19.35,19.4,19.35,19.4,4200.0,19.3499,19.3999,19.3499,19.3999,4200.0
2005-12-07 13:10:00,19.38,19.39,19.37,19.37,2900.0,19.3799,19.3899,19.3699,19.3699,2900.0
2005-12-07 13:15:00,19.38,19.4,19.38,19.4,4300.0,19.3799,19.3999,19.3799,19.3999,4300.0
2005-12-07 13:20:00,19.4,19.41,19.4,19.41,5200.0,19.3999,19.4099,19.3999,19.4099,5200.0
2005-12-07 13:25:00,19.4,19.41,19.32,19.32,9300.0,19.3999,19.4099,19.3199,19.3199,9300.0
2005-12-07 13:30:00,19.31,19.51,19.29,19.43,21100.0,19.3099,19.5099,19.2899,19.4299,21100.0
2005-12-07 13:35:00,19.48,19.48,19.38,19.42,1900.0,19.4799,19.4799,19.3799,19.4199,1900.0
2005-12-07 13:40:00,19.38,19.4,19.3,19.3,15900.0,19.3799,19.3999,19.2999,19.2999,15900.0
2005-12-07 13:45:00,19.3,19.35,19.3,19.33,3400.0,19.2999,19.3499,19.2999,19.3299,3400.0
2005-12-07 13:50:00,19.33,19.35,19.26,19.26,14500.0,19.3299,19.3499,19.2599,19.2599,14500.0
2005-12-07 13:55:00,19.26,19.31,19.26,19.31,3800.0,19.2599,19.3099,19.2599,19.3099,3800.0
2005-12-07 14:00:00,19.3,19.3,19.23,19.23,5600.0,19.2999,19.2999,19.2299,19.2299,5600.0
2005-12-07 14:05:00,19.24,19.31,19.23,19.26,9000.0,19.2399,19.3099,19.2299,19.2599,9000.0
2005-12-07 14:10:00,19.26,19.27,19.22,19.23,5700.0,19.2599,19.2699,19.2199,19.2299,5700.0
2005-12-07 14:15:00,19.24,19.24,19.22,19.24,6200.0,19.2399,19.2399,19.2199,19.2399,6200.0
2005-12-07 14:20:00,19.24,19.24,19.23,19.23,1800.0,19.2399,19.2399,19.2299,19.2299,1800.0
2005-12-07 14:25:00,19.23,19.24,19.23,19.24,1700.0,19.2299,19.2399,19.2299,19.2399,1700.0
2005-12-07 14:30:00,19.24,19.27,19.24,19.27,7600.0,19.2399,19.2699,19.2399,19.2699,7600.0
2005-12-07 14:35:00,19.26,19.35,19.26,19.35,18200.0,19.2599,19.3499,19.2599,19.3499,18200.0
2005-12-07 14:40:00,19.35,19.35,19.34,19.34,5500.0,19.3499,19.3499,19.3399,19.3399,5500.0
2005-12-07 14:45:00,19.34,19.35,19.32,19.32,1900.0,19.3399,19.3499,19.3199,19.3199,1900.0
2005-12-07 14:50:00,19.32,19.33,19.3,19.3,4100.0,19.3199,19.3299,19.2999,19.2999,4100.0
2005-12-07 14:55:00,19.3,19.31,19.29,19.31,3400.0,19.2999,19.3099,19.2899,19.3099,3400.0
2005-12-07 15:00:00,19.3,19.34,19.29,19.34,4800.0,19.2999,19.3399,19.2899,19.3399,4800.0
2005-12-07 15:05:00,19.33,19.39,19.32,19.37,6300.0,19.3299,19.3899,19.3199,19.3699,6300.0
2005-12-07 15:10:00,19.36,19.37,19.35,19.36,4400.0,19.3599,19.3699,19.3499,19.3599,4400.0
2005-12-07 15:15:00,19.35,19.35,19.32,19.32,9900.0,19.3499,19.3499,19.3199,19.3199,9900.0
2005-12-07 15:20:00,19.33,19.33,19.25,19.26,20300.0,19.3299,19.3299,19.2499,19.2599,20300.0
2005-12-07 15:25:00,19.25,19.29,19.23,19.23,10500.0,19.2499,19.2899,19.2299,19.2299,10500.0
2005-12-07 15:30:00,19.22,19.27,19.22,19.24,22800.0,19.2199,19.2699,19.2199,19.2399,22800.0
2005-12-07 15:35:00,19.24,19.26,19.17,19.17,22900.0,19.2399,19.2599,19.1699,19.1699,22900.0
2005-12-07 15:40:00,19.16,19.23,19.16,19.17,14900.0,19.1599,19.2299,19.1599,19.1699,14900.0
2005-12-07 15:45:00,19.17,19.27,19.17,19.25,13500.0,19.1699,19.2699,19.1699,19.2499,13500.0
2005-12-07 15:50:00,19.26,19.26,19.21,19.22,18300.0,19.2599,19.2599,19.2099,19.2199,18300.0
2005-12-07 15:55:00,19.22,19.24,19.2,19.21,25000.0,19.2199,19.2399,19.1999,19.2099,25000.0
2005-12-08 09:30:00,19.25,19.25,19.05,19.07,7900.0,19.2499,19.2499,19.0499,19.0699,7900.0
2005-12-08 09:35:00,19.07,19.16,19.07,19.16,8000.0,19.0699,19.1599,19.0699,19.1599,8000.0
2005-12-08 09:40:00,19.16,19.34,19.15,19.34,6700.0,19.1599,19.3399,19.1499,19.3399,6700.0
2005-12-08 09:45:00,19.36,19.65,19.34,19.52,39800.0,19.3599,19.6499,19.3399,19.5199,39800.0
2005-12-08 09:50:00,19.52,19.52,19.33,19.48,10800.0,19.5199,19.5199,19.3299,19.4799,10800.0
2005-12-08 09:55:00,19.48,19.75,19.46,19.66,62300.0,19.4799,19.7499,19.4599,19.6599,62300.0
2005-12-08 10:00:00,19.65,19.65,19.5,19.58,38500.0,19.6499,19.6499,19.4999,19.5799,38500.0
2005-12-08 10:05:00,19.56,19.58,19.45,19.48,17400.0,19.5599,19.5799,19.4499,19.4799,17400.0
2005-12-08 10:10:00,19.45,19.45,19.31,19.41,18800.0,19.4499,19.4499,19.3099,19.4099,18800.0
2005-12-08 10:15:00,19.41,19.47,19.3,19.4,19300.0,19.4099,19.4699,19.2999,19.3999,19300.0
2005-12-08 10:20:00,19.41,19.41,19.29,19.29,11900.0,19.4099,19.4099,19.2899,19.2899,11900.0
2005-12-08 10:25:00,19.27,19.29,19.19,19.2,10700.0,19.2699,19.2899,19.1899,19.1999,10700.0
2005-12-08 10:30:00,19.2,19.22,19.15,19.15,9400.0,19.1999,19.2199,19.1499,19.1499,9400.0
2005-12-08 10:35:00,19.17,19.2,19.13,19.18,8800.0,19.1699,19.1999,19.1299,19.1799,8800.0
2005-12-08 10:40:00,19.2,19.33,19.2,19.33,8100.0,19.1999,19.3299,19.1999,19.3299,8100.0
2005-12-08 10:45:00,19.33,19.35,19.3,19.34,13300.0,19.3299,19.3499,19.2999,19.3399,13300.0
2005-12-08 10:50:00,19.34,19.36,19.3,19.3,12600.0,19.3399,19.3599,19.2999,19.2999,12600.0
2005-12-08 10:55:00,19.3,19.3,19.18,19.22,31000.0,19.2999,19.2999,19.1799,19.2199,31000.0
2005-12-08 11:00:00,19.23,19.24,19.2,19.24,2500.0,19.2299,19.2399,19.1999,19.2399,2500.0
2005-12-08 11:05:00,19.24,19.29,19.2,19.25,30000.0,19.2399,19.2899,19.1999,19.2499,30000.0
2005-12-08 11:10:00,19.24,19.31,19.2,19.31,7600.0,19.2399,19.3099,19.1999,19.3099,7600.0
2005-12-08 11:15:00,19.31,19.31,19.28,19.3,4500.0,19.3099,19.3099,19.2799,19.2999,4500.0
2005-12-08 11:20:00,19.3,19.35,19.29,19.35,8800.0,19.2999,19.3499,19.2899,19.3499,8800.0
2005-12-08 11:25:00,19.35,19.37,19.31,19.31,8700.0,19.3499,19.3699,19.3099,19.3099,8700.0
2005-12-08 11:30:00,19.31,19.31,19.26,19.27,17600.0,19.3099,19.3099,19.2599,19.2699,17600.0
2005-12-08 11:35:00,19.27,19.29,19.27,19.28,1800.0,19.2699,19.2899,19.2699,19.2799,1800.0
2005-12-08 11:40:00,19.28,19.29,19.27,19.27,6700.0,19.2799,19.2899,19.2699,19.2699,6700.0
2005-12-08 11:45:00,19.27,19.27,19.23,19.23,6200.0,19.2699,19.2699,19.2299,19.2299,6200.0
2005-12-08 11:50:00,19.23,19.23,19.13,19.18,15900.0,19.2299,19.2299,19.1299,19.1799,15900.0
2005-12-08 11:55:00,19.17,19.18,19.12,19.13,9700.0,19.1699,19.1799,19.1199,19.1299,9700.0
2005-12-08 12:00:00,19.13,19.15,19.11,19.14,13600.0,19.1299,19.1499,19.1099,19.1399,13600.0
2005-12-08 12:05:00,19.14,19.15,19.13,19.15,4600.0,19.1399,19.1499,19.1299,19.1499,4600.0
2005-12-08 12:10:00,19.15,19.15,19.1,19.11,10600.0,19.1499,19.1499,19.0999,19.1099,10600.0
2005-12-08 12:15:00,19.11,19.12,19.09,19.1,6700.0,19.1099,19.1199,19.0899,19.0999,6700.0
2005-12-08 12:20:00,19.11,19.13,19.09,19.13,6500.0,19.1099,19.1299,19.0899,19.1299,6500.0
2005-12-08 12:25:00,19.15,19.15,19.09,19.09,3200.0,19.1499,19.1499,19.0899,19.0899,3200.0
2005-12-08 12:30:00,19.09,19.1,19.09,19.09,2600.0,19.0899,19.0999,19.0899,19.0899,2600.0
2005-12-08 12:35:00,19.09,19.11,19.09,19.09,5000.0,19.0899,19.1099,19.0899,19.0899,5000.0
2005-12-08 12:40:00,19.08,19.1,19.08,19.09,1800.0,19.0799,19.0999,19.0799,19.0899,1800.0
2005-12-08 12:45:00,19.08,19.08,19.06,19.07,6300.0,19.0799,19.0799,19.0599,19.0699,6300.0
2005-12-08 12:50:00,19.07,19.07,19.06,19.06,2000.0,19.0699,19.0699,19.0599,19.0599,2000.0
2005-12-08 12:55:00,19.06,19.06,19.05,19.06,12500.0,19.0599,19.0599,19.0499,19.0599,12500.0
2005-12-08 13:00:00,19.05,19.07,19.05,19.06,7800.0,19.0499,19.0699,19.0499,19.0599,7800.0
2005-12-08 13:05:00,19.06,19.06,19.02,19.04,6300.0,19.0599,19.0599,19.0199,19.0399,6300.0
2005-12-08 13:10:00,19.04,19.04,19.02,19.04,5300.0,19.0399,19.0399,19.0199,19.0399,5300.0
2005-12-08 13:15:00,19.04,19.05,18.96,18.96,27400.0,19.0399,19.0499,18.9599,18.9599,27400.0
2005-12-08 13:20:00,18.97,18.99,18.95,18.95,4700.0,18.9699,18.9899,18.9499,18.9499,4700.0
2005-12-08 13:25:00,18.96,18.98,18.96,18.97,1600.0,18.9599,18.9799,18.9599,18.9699,1600.0
2005-12-08 13:30:00,18.97,19.0,18.95,18.99,18200.0,18.9699,18.9999,18.9499,18.9899,18200.0
2005-12-08 13:35:00,18.99,19.0,18.99,19.0,3800.0,18.9899,18.9999,18.9899,18.9999,3800.0
2005-12-08 13:40:00,19.01,19.01,18.98,18.99,4800.0,19.0099,19.0099,18.9799,18.9899,4800.0
2005-12-08 13:45:00,18.98,19.0,18.97,18.97,6100.0,18.9799,18.9999,18.9699,18.9699,6100.0
2005-12-08 13:50:00,18.98,19.0,18.97,19.0,29900.0,18.9799,18.9999,18.9699,18.9999,29900.0
2005-12-08 13:55:00,19.0,19.0,18.98,18.99,1800.0,18.9999,18.9999,18.9799,18.9899,1800.0
2005-12-08 14:00:00,18.99,19.08,18.99,19.04,17800.0,18.9899,19.0799,18.9899,19.0399,17800.0
2005-12-08 14:05:00,19.04,19.04,19.0,19.0,11400.0,19.0399,19.0399,18.9999,18.9999,11400.0
2005-12-08 14:10:00,19.0,19.01,18.95,18.96,11700.0,18.9999,19.0099,18.9499,18.9599,11700.0
2005-12-08 14:15:00,18.96,18.96,18.95,18.96,14900.0,18.9599,18.9599,18.9499,18.9599,14900.0
2005-12-08 14:20:00,18.95,18.96,18.94,18.94,7300.0,18.9499,18.9599,18.9399,18.9399,7300.0
2005-12-08 14:25:00,18.94,19.03,18.94,19.01,12600.0,18.9399,19.0299,18.9399,19.0099,12600.0
2005-12-08 14:30:00,19.0,19.0,18.95,18.95,8500.0,18.9999,18.9999,18.9499,18.9499,8500.0
2005-12-08 14:35:00,18.96,18.98,18.95,18.98,3100.0,18.9599,18.9799,18.9499,18.9799,3100.0
2005-12-08 14:40:00,18.97,18.98,18.97,18.98,2000.0,18.9699,18.9799,18.9699,18.9799,2000.0
2005-12-08 14:45:00,18.97,18.98,18.96,18.97,3600.0,18.9699,18.9799,18.9599,18.9699,3600.0
2005-12-08 14:50:00,18.96,18.96,18.94,18.95,11200.0,18.9599,18.9599,18.9399,18.9499,11200.0
2005-12-08 14:55:00,18.93,18.94,18.92,18.92,6400.0,18.9299,18.9399,18.9199,18.9199,6400.0
2005-12-08 15:00:00,18.93,18.94,18.92,18.93,11100.0,18.9299,18.9399,18.9199,18.9299,11100.0
2005-12-08 15:05:00,18.93,18.95,18.93,18.95,4600.0,18.9299,18.9499,18.9299,18.9499,4600.0
2005-12-08 15:10:00,18.94,18.95,18.9,18.91,14900.0,18.9399,18.9499,18.8999,18.9099,14900.0
2005-12-08 15:15:00,18.9,18.92,18.9,18.91,12900.0,18.8999,18.9199,18.8999,18.9099,12900.0
2005-12-08 15:20:00,18.91,18.91,18.9,18.91,7000.0,18.9099,18.9099,18.8999,18.9099,7000.0
2005-12-08 15:25:00,18.91,18.92,18.9,18.92,10300.0,18.9099,18.9199,18.8999,18.9199,10300.0
2005-12-08 15:30:00,18.92,18.95,18.91,18.92,34600.0,18.9199,18.9499,18.9099,18.9199,34600.0
2005-12-08 15:35:00,18.94,18.95,18.91,18.91,15900.0,18.9399,18.9499,18.9099,18.9099,15900.0
2005-12-08 15:40:00,18.91,18.94,18.9,18.93,13300.0,18.9099,18.9399,18.8999,18.9299,13300.0
2005-12-08 15:45:00,18.94,18.94,18.91,18.93,13300.0,18.9399,18.9399,18.9099,18.9299,13300.0
2005-12-08 15:50:00,18.93,18.94,18.9,18.91,45700.0,18.9299,18.9399,18.8999,18.9099,45700.0
2005-12-08 15:55:00,18.92,18.97,18.9,18.95,35400.0,18.9199,18.9699,18.8999,18.9499,35400.0
2005-12-09 09:30:00,19.23,19.23,18.94,18.99,12300.0,19.2299,19.2299,18.9399,18.9899,12300.0
2005-12-09 09:35:00,18.99,19.07,18.99,19.07,700.0,18.9899,19.0699,18.9899,19.0699,700.0
2005-12-09 09:40:00,19.07,19.07,18.95,19.0,3900.0,19.0699,19.0699,18.9499,18.9999,3900.0
2005-12-09 09:45:00,19.02,19.02,18.97,18.97,4700.0,19.0199,19.0199,18.9699,18.9699,4700.0
2005-12-09 09:50:00,18.97,18.98,18.9,18.95,5800.0,18.9699,18.9799,18.8999,18.9499,5800.0
2005-12-09 09:55:00,18.95,18.95,18.9,18.92,1900.0,18.9499,18.9499,18.8999,18.9199,1900.0
2005-12-09 10:00:00,18.95,18.99,18.95,18.96,2500.0,18.9499,18.9899,18.9499,18.9599,2500.0
2005-12-09 10:05:00,18.96,18.99,18.96,18.99,3200.0,18.9599,18.9899,18.9599,18.9899,3200.0
2005-12-09 10:10:00,19.0,19.04,18.96,18.96,6200.0,18.9999,19.0399,18.9599,18.9599,6200.0
2005-12-09 10:15:00,18.96,18.97,18.93,18.93,1600.0,18.9599,18.9699,18.9299,18.9299,1600.0
2005-12-09 10:20:00,18.92,18.93,18.91,18.91,3500.0,18.9199,18.9299,18.9099,18.9099,3500.0
2005-12-09 10:25:00,18.9,18.91,18.89,18.89,11000.0,18.8999,18.9099,18.8899,18.8899,11000.0
2005-12-09 10:30:00,18.89,18.89,18.81,18.82,5600.0,18.8899,18.8899,18.8099,18.8199,5600.0
2005-12-09 10:35:00,18.82,18.86,18.76,18.83,12500.0,18.8199,18.8599,18.7599,18.8299,12500.0
2005-12-09 10:40:00,18.83,18.83,18.78,18.8,3200.0,18.8299,18.8299,18.7799,18.7999,3200.0
2005-12-09 10:45:00,18.8,18.81,18.78,18.8,6100.0,18.7999,18.8099,18.7799,18.7999,6100.0
2005-12-09 10:50:00,18.82,18.82,18.8,18.82,3000.0,18.8199,18.8199,18.7999,18.8199,3000.0
2005-12-09 10:55:00,18.82,18.85,18.82,18.85,3800.0,18.8199,18.8499,18.8199,18.8499,3800.0
2005-12-09 11:00:00,18.85,18.96,18.82,18.96,35100.0,18.8499,18.9599,18.8199,18.9599,35100.0
2005-12-09 11:05:00,18.96,18.98,18.96,18.98,2500.0,18.9599,18.9799,18.9599,18.9799,2500.0
2005-12-09 11:10:00,18.98,19.1,18.98,19.07,12800.0,18.9799,19.0999,18.9799,19.0699,12800.0
2005-12-09 11:15:00,19.06,19.06,18.97,18.99,22500.0,19.0599,19.0599,18.9699,18.9899,22500.0
2005-12-09 11:20:00,18.99,19.0,18.98,19.0,6500.0,18.9899,18.9999,18.9799,18.9999,6500.0
2005-12-09 11:25:00,19.0,19.08,19.0,19.06,4700.0,18.9999,19.0799,18.9999,19.0599,4700.0
2005-12-09 11:30:00,19.07,19.09,19.02,19.02,11300.0,19.0699,19.0899,19.0199,19.0199,11300.0
2005-12-09 11:35:00,19.02,19.03,19.02,19.03,3300.0,19.0199,19.0299,19.0199,19.0299,3300.0
2005-12-09 11:40:00,19.04,19.11,19.03,19.11,4300.0,19.0399,19.1099,19.0299,19.1099,4300.0
2005-12-09 11:45:00,19.1,19.11,19.08,19.1,12200.0,19.0999,19.1099,19.0799,19.0999,12200.0
2005-12-09 11:50:00,19.11,19.14,19.1,19.14,2100.0,19.1099,19.1399,19.0999,19.1399,2100.0
2005-12-09 11:55:00,19.15,19.15,19.1,19.1,13200.0,19.1499,19.1499,19.0999,19.0999,13200.0
2005-12-09 12:00:00,19.1,19.1,19.09,19.1,2700.0,19.0999,19.0999,19.0899,19.0999,2700.0
2005-12-09 12:05:00,19.1,19.18,19.1,19.18,4900.0,19.0999,19.1799,19.0999,19.1799,4900.0
2005-12-09 12:10:00,19.19,19.21,19.18,19.18,5100.0,19.1899,19.2099,19.1799,19.1799,5100.0
2005-12-09 12:15:00,19.18,19.21,19.18,19.19,2000.0,19.1799,19.2099,19.1799,19.1899,2000.0
2005-12-09 12:20:00,19.21,19.22,19.21,19.21,5700.0,19.2099,19.2199,19.2099,19.2099,5700.0
2005-12-09 12:25:00,19.22,19.22,19.21,19.21,1600.0,19.2199,19.2199,19.2099,19.2099,1600.0
2005-12-09 12:30:00,19.21,19.22,19.21,19.21,1600.0,19.2099,19.2199,19.2099,19.2099,1600.0
2005-12-09 12:35:00,19.21,19.21,19.19,19.19,4000.0,19.2099,19.2099,19.1899,19.1899,4000.0
2005-12-09 12:40:00,19.19,19.19,19.17,19.17,3200.0,19.1899,19.1899,19.1699,19.1699,3200.0
2005-12-09 12:45:00,19.17,19.18,19.17,19.17,3100.0,19.1699,19.1799,19.1699,19.1699,3100.0
2005-12-09 12:50:00,19.16,19.17,19.16,19.16,600.0,19.1599,19.1699,19.1599,19.1599,600.0
2005-12-09 12:55:00,19.17,19.19,19.17,19.19,8300.0,19.1699,19.1899,19.1699,19.1899,8300.0
2005-12-09 13:00:00,19.19,19.22,19.19,19.21,1700.0,19.1899,19.2199,19.1899,19.2099,1700.0
2005-12-09 13:05:00,19.22,19.23,19.2,19.2,5300.0,19.2199,19.2299,19.1999,19.1999,5300.0
2005-12-09 13:10:00,19.2,19.2,19.19,19.2,1100.0,19.1999,19.1999,19.1899,19.1999,1100.0
2005-12-09 13:15:00,19.19,19.19,19.14,19.14,8100.0,19.1899,19.1899,19.1399,19.1399,8100.0
2005-12-09 13:20:00,19.14,19.15,19.13,19.13,11000.0,19.1399,19.1499,19.1299,19.1299,11000.0
2005-12-09 13:25:00,19.13,19.14,19.13,19.13,1400.0,19.1299,19.1399,19.1299,19.1299,1400.0
2005-12-09 13:30:00,19.14,19.19,19.13,19.19,4200.0,19.1399,19.1899,19.1299,19.1899,4200.0
2005-12-09 13:35:00,19.19,19.2,19.16,19.16,9700.0,19.1899,19.1999,19.1599,19.1599,9700.0
2005-12-09 13:40:00,19.17,19.19,19.17,19.19,2800.0,19.1699,19.1899,19.1699,19.1899,2800.0
2005-12-09 13:45:00,19.2,19.22,19.2,19.2,2100.0,19.1999,19.2199,19.1999,19.1999,2100.0
2005-12-09 13:50:00,19.2,19.21,19.2,19.21,2100.0,19.1999,19.2099,19.1999,19.2099,2100.0
2005-12-09 13:55:00,19.21,19.22,19.2,19.2,2000.0,19.2099,19.2199,19.1999,19.1999,2000.0
2005-12-09 14:00:00,19.2,19.2,19.19,19.2,4500.0,19.1999,19.1999,19.1899,19.1999,4500.0
2005-12-09 14:05:00,19.2,19.23,19.19,19.22,3700.0,19.1999,19.2299,19.1899,19.2199,3700.0
2005-12-09 14:10:00,19.22,19.22,19.19,19.2,4500.0,19.2199,19.2199,19.1899,19.1999,4500.0
2005-12-09 14:15:00,19.19,19.2,19.19,19.19,2500.0,19.1899,19.1999,19.1899,19.1899,2500.0
2005-12-09 14:20:00,19.18,19.19,19.18,19.18,2000.0,19.1799,19.1899,19.1799,19.1799,2000.0
2005-12-09 14:25:00,19.19,19.19,19.18,19.19,3800.0,19.1899,19.1899,19.1799,19.1899,3800.0
2005-12-09 14:30:00,19.19,19.19,19.18,19.19,3300.0,19.1899,19.1899,19.1799,19.1899,3300.0
2005-12-09 14:35:00,19.19,19.19,19.18,19.19,2500.0,19.1899,19.1899,19.1799,19.1899,2500.0
2005-12-09 14:40:00,19.19,19.19,19.18,19.19,2500.0,19.1899,19.1899,19.1799,19.1899,2500.0
2005-12-09 14:45:00,19.19,19.2,19.19,19.2,2900.0,19.1899,19.1999,19.1899,19.1999,2900.0
2005-12-09 14:50:00,19.19,19.19,19.19,19.19,1200.0,19.1899,19.1899,19.1899,19.1899,1200.0
2005-12-09 14:55:00,19.19,19.2,19.19,19.19,2300.0,19.1899,19.1999,19.1899,19.1899,2300.0
2005-12-09 15:00:00,19.19,19.2,19.19,19.2,3600.0,19.1899,19.1999,19.1899,19.1999,3600.0
2005-12-09 15:05:00,19.19,19.2,19.18,19.19,7200.0,19.1899,19.1999,19.1799,19.1899,7200.0
2005-12-09 15:10:00,19.18,19.19,19.16,19.18,5300.0,19.1799,19.1899,19.1599,19.1799,5300.0
2005-12-09 15:15:00,19.17,19.18,19.16,19.18,7500.0,19.1699,19.1799,19.1599,19.1799,7500.0
2005-12-09 15:20:00,19.17,19.2,19.17,19.2,7800.0,19.1699,19.1999,19.1699,19.1999,7800.0
2005-12-09 15:25:00,19.2,19.2,19.19,19.2,4700.0,19.1999,19.1999,19.1899,19.1999,4700.0
2005-12-09 15:30:00,19.19,19.2,19.19,19.2,1900.0,19.1899,19.1999,19.1899,19.1999,1900.0
2005-12-09 15:35:00,19.2,19.21,19.19,19.2,7900.0,19.1999,19.2099,19.1899,19.1999,7900.0
2005-12-09 15:40:00,19.21,19.23,19.21,19.22,12100.0,19.2099,19.2299,19.2099,19.2199,12100.0
2005-12-09 15:45:00,19.23,19.23,19.2,19.21,8500.0,19.2299,19.2299,19.1999,19.2099,8500.0
2005-12-09 15:50:00,19.21,19.21,19.19,19.2,19800.0,19.2099,19.2099,19.1899,19.1999,19800.0
2005-12-09 15:55:00,19.21,19.21,19.18,19.19,16200.0,19.2099,19.2099,19.1799,19.1899,16200.0
2005-12-12 09:30:00,19.25,19.25,19.08,19.08,11400.0,19.2499,19.2499,19.0799,19.0799,11400.0
2005-12-12 09:35:00,19.09,19.23,19.08,19.23,9900.0,19.0899,19.2299,19.0799,19.2299,9900.0
2005-12-12 09:40:00,19.23,19.25,19.2,19.2,8300.0,19.2299,19.2499,19.1999,19.1999,8300.0
2005-12-12 09:45:00,19.21,19.21,19.2,19.2,10400.0,19.2099,19.2099,19.1999,19.1999,10400.0
2005-12-12 09:50:00,19.19,19.2,19.16,19.16,8500.0,19.1899,19.1999,19.1599,19.1599,8500.0
2005-12-12 09:55:00,19.16,19.17,19.1,19.15,14400.0,19.1599,19.1699,19.0999,19.1499,14400.0
2005-12-12 10:00:00,19.13,19.16,19.1,19.13,12400.0,19.1299,19.1599,19.0999,19.1299,12400.0
2005-12-12 10:05:00,19.11,19.11,19.05,19.06,7600.0,19.1099,19.1099,19.0499,19.0599,7600.0
2005-12-12 10:10:00,19.06,19.07,19.06,19.06,7000.0,19.0599,19.0699,19.0599,19.0599,7000.0
2005-12-12 10:15:00,19.06,19.07,19.06,19.06,5000.0,19.0599,19.0699,19.0599,19.0599,5000.0
2005-12-12 10:20:00,19.07,19.07,19.06,19.07,3600.0,19.0699,19.0699,19.0599,19.0699,3600.0
2005-12-12 10:25:00,19.06,19.07,19.06,19.06,4500.0,19.0599,19.0699,19.0599,19.0599,4500.0
2005-12-12 10:30:00,19.06,19.09,19.06,19.09,11100.0,19.0599,19.0899,19.0599,19.0899,11100.0
2005-12-12 10:35:00,19.09,19.09,19.09,19.09,5900.0,19.0899,19.0899,19.0899,19.0899,5900.0
2005-12-12 10:40:00,19.09,19.09,19.06,19.08,13400.0,19.0899,19.0899,19.0599,19.0799,13400.0
2005-12-12 10:45:00,19.07,19.08,19.06,19.07,12000.0,19.0699,19.0799,19.0599,19.0699,12000.0
2005-12-12 10:50:00,19.06,19.06,19.06,19.06,6000.0,19.0599,19.0599,19.0599,19.0599,6000.0
2005-12-12 10:55:00,19.06,19.07,19.04,19.05,14800.0,19.0599,19.0699,19.0399,19.0499,14800.0
2005-12-12 11:00:00,19.05,19.07,19.04,19.06,4500.0,19.0499,19.0699,19.0399,19.0599,4500.0
2005-12-12 11:05:00,19.06,19.1,19.06,19.1,10700.0,19.0599,19.0999,19.0599,19.0999,10700.0
2005-12-12 11:10:00,19.1,19.15,19.1,19.15,8800.0,19.0999,19.1499,19.0999,19.1499,8800.0
2005-12-12 11:15:00,19.16,19.18,19.16,19.18,6800.0,19.1599,19.1799,19.1599,19.1799,6800.0
2005-12-12 11:20:00,19.18,19.18,19.1,19.11,11800.0,19.1799,19.1799,19.0999,19.1099,11800.0
2005-12-12 11:25:00,19.11,19.12,19.1,19.12,4000.0,19.1099,19.1199,19.0999,19.1199,4000.0
2005-12-12 11:30:00,19.12,19.12,19.1,19.1,19300.0,19.1199,19.1199,19.0999,19.0999,19300.0
2005-12-12 11:35:00,19.1,19.1,19.08,19.08,13100.0,19.0999,19.0999,19.0799,19.0799,13100.0
2005-12-12 11:40:00,19.08,19.09,19.08,19.08,6800.0,19.0799,19.0899,19.0799,19.0799,6800.0
2005-12-12 11:45:00,19.09,19.09,19.08,19.09,5200.0,19.0899,19.0899,19.0799,19.0899,5200.0
2005-12-12 11:50:00,19.09,19.09,19.08,19.08,5200.0,19.0899,19.0899,19.0799,19.0799,5200.0
2005-12-12 11:55:00,19.08,19.09,19.08,19.09,6600.0,19.0799,19.0899,19.0799,19.0899,6600.0
2005-12-12 12:00:00,19.08,19.1,19.08,19.1,16700.0,19.0799,19.0999,19.0799,19.0999,16700.0
2005-12-12 12:05:00,19.1,19.1,19.04,19.04,27000.0,19.0999,19.0999,19.0399,19.0399,27000.0
2005-12-12 12:10:00,19.04,19.06,19.04,19.05,13500.0,19.0399,19.0599,19.0399,19.0499,13500.0
2005-12-12 12:15:00,19.05,19.05,19.04,19.04,2500.0,19.0499,19.0499,19.0399,19.0399,2500.0
2005-12-12 12:20:00,19.05,19.06,19.05,19.05,5800.0,19.0499,19.0599,19.0499,19.0499,5800.0
2005-12-12 12:25:00,19.06,19.06,19.05,19.05,3100.0,19.0599,19.0599,19.0499,19.0499,3100.0
2005-12-12 12:30:00,19.05,19.06,19.05,19.05,8200.0,19.0499,19.0599,19.0499,19.0499,8200.0
2005-12-12 12:35:00,19.05,19.06,19.05,19.06,4500.0,19.0499,19.0599,19.0499,19.0599,4500.0
2005-12-12 12:40:00,19.06,19.06,19.05,19.06,4500.0,19.0599,19.0599,19.0499,19.0599,4500.0
2005-12-12 12:45:00,19.06,19.06,19.05,19.06,4400.0,19.0599,19.0599,19.0499,19.0599,4400.0
2005-12-12 12:50:00,19.06,19.06,19.05,19.06,6800.0,19.0599,19.0599,19.0499,19.0599,6800.0
2005-12-12 12:55:00,19.06,19.06,19.05,19.06,2200.0,19.0599,19.0599,19.0499,19.0599,2200.0
2005-12-12 13:00:00,19.05,19.06,19.05,19.06,5300.0,19.0499,19.0599,19.0499,19.0599,5300.0
2005-12-12 13:05:00,19.06,19.06,19.05,19.05,9600.0,19.0599,19.0599,19.0499,19.0499,9600.0
2005-12-12 13:10:00,19.06,19.06,19.05,19.05,2800.0,19.0599,19.0599,19.0499,19.0499,2800.0
2005-12-12 13:15:00,19.05,19.06,19.05,19.06,5000.0,19.0499,19.0599,19.0499,19.0599,5000.0
2005-12-12 13:20:00,19.05,19.06,19.05,19.06,3800.0,19.0499,19.0599,19.0499,19.0599,3800.0
2005-12-12 13:25:00,19.05,19.06,19.05,19.06,4200.0,19.0499,19.0599,19.0499,19.0599,4200.0
2005-12-12 13:30:00,19.06,19.06,19.05,19.05,3700.0,19.0599,19.0599,19.0499,19.0499,3700.0
2005-12-12 13:35:00,19.06,19.06,19.05,19.06,3600.0,19.0599,19.0599,19.0499,19.0599,3600.0
2005-12-12 13:40:00,19.05,19.06,19.05,19.06,6200.0,19.0499,19.0599,19.0499,19.0599,6200.0
2005-12-12 13:45:00,19.06,19.06,19.05,19.06,7500.0,19.0599,19.0599,19.0499,19.0599,7500.0
2005-12-12 13:50:00,19.06,19.06,19.05,19.06,2600.0,19.0599,19.0599,19.0499,19.0599,2600.0
2005-12-12 13:55:00,19.06,19.06,19.05,19.06,8200.0,19.0599,19.0599,19.0499,19.0599,8200.0
2005-12-12 14:00:00,19.06,19.06,19.05,19.06,5600.0,19.0599,19.0599,19.0499,19.0599,5600.0
2005-12-12 14:05:00,19.06,19.13,19.06,19.13,6200.0,19.0599,19.1299,19.0599,19.1299,6200.0
2005-12-12 14:10:00,19.12,19.13,19.12,19.13,5500.0,19.1199,19.1299,19.1199,19.1299,5500.0
2005-12-12 14:15:00,19.12,19.12,19.09,19.09,15500.0,19.1199,19.1199,19.0899,19.0899,15500.0
2005-12-12 14:20:00,19.08,19.09,19.08,19.09,9700.0,19.0799,19.0899,19.0799,19.0899,9700.0
2005-12-12 14:25:00,19.09,19.1,19.09,19.09,3900.0,19.0899,19.0999,19.0899,19.0899,3900.0
2005-12-12 14:30:00,19.1,19.1,19.09,19.1,5800.0,19.0999,19.0999,19.0899,19.0999,5800.0
2005-12-12 14:35:00,19.09,19.1,19.08,19.09,12200.0,19.0899,19.0999,19.0799,19.0899,12200.0
2005-12-12 14:40:00,19.09,19.1,19.06,19.07,9100.0,19.0899,19.0999,19.0599,19.0699,9100.0
2005-12-12 14:45:00,19.07,19.07,19.06,19.07,6400.0,19.0699,19.0699,19.0599,19.0699,6400.0
2005-12-12 14:50:00,19.07,19.09,19.06,19.09,6800.0,19.0699,19.0899,19.0599,19.0899,6800.0
2005-12-12 14:55:00,19.09,19.09,19.09,19.09,5300.0,19.0899,19.0899,19.0899,19.0899,5300.0
2005-12-12 15:00:00,19.08,19.08,19.07,19.08,14000.0,19.0799,19.0799,19.0699,19.0799,14000.0
2005-12-12 15:05:00,19.08,19.08,19.07,19.08,9300.0,19.0799,19.0799,19.0699,19.0799,9300.0
2005-12-12 15:10:00,19.07,19.07,19.04,19.05,13800.0,19.0699,19.0699,19.0399,19.0499,13800.0
2005-12-12 15:15:00,19.07,19.08,19.07,19.08,9500.0,19.0699,19.0799,19.0699,19.0799,9500.0
2005-12-12 15:20:00,19.07,19.08,19.07,19.08,7700.0,19.0699,19.0799,19.0699,19.0799,7700.0
2005-12-12 15:25:00,19.07,19.08,19.07,19.07,5800.0,19.0699,19.0799,19.0699,19.0699,5800.0
2005-12-12 15:30:00,19.08,19.08,19.06,19.07,11200.0,19.0799,19.0799,19.0599,19.0699,11200.0
2005-12-12 15:35:00,19.07,19.07,19.06,19.07,9400.0,19.0699,19.0699,19.0599,19.0699,9400.0
2005-12-12 15:40:00,19.06,19.07,19.06,19.06,10700.0,19.0599,19.0699,19.0599,19.0599,10700.0
2005-12-12 15:45:00,19.07,19.07,19.05,19.07,11500.0,19.0699,19.0699,19.0499,19.0699,11500.0
2005-12-12 15:50:00,19.07,19.07,19.02,19.02,53700.0,19.0699,19.0699,19.0199,19.0199,53700.0
2005-12-12 15:55:00,19.03,19.07,19.0,19.04,32800.0,19.0299,19.0699,18.9999,19.0399,32800.0
2005-12-13 09:30:00,18.91,19.0,18.88,19.0,11900.0,18.9099,18.9999,18.8799,18.9999,11900.0
2005-12-13 09:35:00,19.01,19.15,19.01,19.1,8800.0,19.0099,19.1499,19.0099,19.0999,8800.0
2005-12-13 09:40:00,19.12,19.13,19.05,19.05,13800.0,19.1199,19.1299,19.0499,19.0499,13800.0
2005-12-13 09:45:00,19.05,19.05,19.04,19.05,1500.0,19.0499,19.0499,19.0399,19.0499,1500.0
2005-12-13 09:50:00,19.05,19.05,18.95,18.95,9000.0,19.0499,19.0499,18.9499,18.9499,9000.0
2005-12-13 09:55:00,18.94,18.95,18.93,18.94,13400.0,18.9399,18.9499,18.9299,18.9399,13400.0
2005-12-13 10:00:00,18.95,18.96,18.93,18.95,9600.0,18.9499,18.9599,18.9299,18.9499,9600.0
2005-12-13 10:05:00,18.96,18.96,18.95,18.96,2600.0,18.9599,18.9599,18.9499,18.9599,2600.0
2005-12-13 10:10:00,18.96,18.96,18.95,18.96,12200.0,18.9599,18.9599,18.9499,18.9599,12200.0
2005-12-13 10:15:00,18.95,18.96,18.94,18.95,9300.0,18.9499,18.9599,18.9399,18.9499,9300.0
2005-12-13 10:20:00,18.95,18.96,18.95,18.96,6600.0,18.9499,18.9599,18.9499,18.9599,6600.0
2005-12-13 10:25:00,18.95,18.96,18.95,18.95,7200.0,18.9499,18.9599,18.9499,18.9499,7200.0
2005-12-13 10:30:00,18.95,18.99,18.95,18.98,4700.0,18.9499,18.9899,18.9499,18.9799,4700.0
2005-12-13 10:35:00,18.99,18.99,18.98,18.98,3900.0,18.9899,18.9899,18.9799,18.9799,3900.0
2005-12-13 10:40:00,18.98,18.99,18.98,18.99,3200.0,18.9799,18.9899,18.9799,18.9899,3200.0
2005-12-13 10:45:00,18.98,18.99,18.98,18.99,7300.0,18.9799,18.9899,18.9799,18.9899,7300.0
2005-12-13 10:50:00,18.99,18.99,18.96,18.96,32200.0,18.9899,18.9899,18.9599,18.9599,32200.0
2005-12-13 10:55:00,18.94,18.95,18.86,18.86,16100.0,18.9399,18.9499,18.8599,18.8599,16100.0
2005-12-13 11:00:00,18.87,18.87,18.84,18.85,15200.0,18.8699,18.8699,18.8399,18.8499,15200.0
2005-12-13 11:05:00,18.85,18.85,18.84,18.85,9200.0,18.8499,18.8499,18.8399,18.8499,9200.0
2005-12-13 11:10:00,18.84,18.84,18.78,18.78,23100.0,18.8399,18.8399,18.7799,18.7799,23100.0
2005-12-13 11:15:00,18.77,18.83,18.77,18.83,15600.0,18.7699,18.8299,18.7699,18.8299,15600.0
2005-12-13 11:20:00,18.83,18.83,18.82,18.83,4600.0,18.8299,18.8299,18.8199,18.8299,4600.0
2005-12-13 11:25:00,18.83,18.83,18.82,18.83,6900.0,18.8299,18.8299,18.8199,18.8299,6900.0
2005-12-13 11:30:00,18.83,18.85,18.83,18.85,7000.0,18.8299,18.8499,18.8299,18.8499,7000.0
2005-12-13 11:35:00,18.85,18.88,18.85,18.87,10600.0,18.8499,18.8799,18.8499,18.8699,10600.0
2005-12-13 11:40:00,18.87,18.92,18.87,18.91,17400.0,18.8699,18.9199,18.8699,18.9099,17400.0
2005-12-13 11:45:00,18.91,18.91,18.85,18.86,7800.0,18.9099,18.9099,18.8499,18.8599,7800.0
2005-12-13 11:50:00,18.86,18.86,18.85,18.86,5400.0,18.8599,18.8599,18.8499,18.8599,5400.0
2005-12-13 11:55:00,18.86,18.86,18.85,18.86,2700.0,18.8599,18.8599,18.8499,18.8599,2700.0
2005-12-13 12:00:00,18.86,18.86,18.84,18.85,8600.0,18.8599,18.8599,18.8399,18.8499,8600.0
2005-12-13 12:05:00,18.84,18.85,18.84,18.85,4300.0,18.8399,18.8499,18.8399,18.8499,4300.0
2005-12-13 12:10:00,18.85,18.86,18.84,18.85,11400.0,18.8499,18.8599,18.8399,18.8499,11400.0
2005-12-13 12:15:00,18.85,18.86,18.85,18.85,3000.0,18.8499,18.8599,18.8499,18.8499,3000.0
2005-12-13 12:20:00,18.85,18.85,18.84,18.84,2100.0,18.8499,18.8499,18.8399,18.8399,2100.0
2005-12-13 12:25:00,18.84,18.85,18.84,18.85,9100.0,18.8399,18.8499,18.8399,18.8499,9100.0
2005-12-13 12:30:00,18.85,18.85,18.85,18.85,500.0,18.8499,18.8499,18.8499,18.8499,500.0
2005-12-13 12:35:00,18.85,18.85,18.84,18.85,6900.0,18.8499,18.8499,18.8399,18.8499,6900.0
2005-12-13 12:40:00,18.84,18.85,18.84,18.85,8300.0,18.8399,18.8499,18.8399,18.8499,8300.0
2005-12-13 12:45:00,18.85,18.85,18.82,18.82,4900.0,18.8499,18.8499,18.8199,18.8199,4900.0
2005-12-13 12:50:00,18.82,18.82,18.76,18.77,8300.0,18.8199,18.8199,18.7599,18.7699,8300.0
2005-12-13 12:55:00,18.77,18.78,18.77,18.77,6400.0,18.7699,18.7799,18.7699,18.7699,6400.0
2005-12-13 13:00:00,18.77,18.78,18.76,18.76,6100.0,18.7699,18.7799,18.7599,18.7599,6100.0
2005-12-13 13:05:00,18.77,18.77,18.75,18.77,6800.0,18.7699,18.7699,18.7499,18.7699,6800.0
2005-12-13 13:10:00,18.77,18.77,18.76,18.76,4800.0,18.7699,18.7699,18.7599,18.7599,4800.0
2005-12-13 13:15:00,18.77,18.8,18.77,18.8,6200.0,18.7699,18.7999,18.7699,18.7999,6200.0
2005-12-13 13:20:00,18.79,18.8,18.79,18.79,4600.0,18.7899,18.7999,18.7899,18.7899,4600.0
2005-12-13 13:25:00,18.79,18.8,18.79,18.8,3400.0,18.7899,18.7999,18.7899,18.7999,3400.0
2005-12-13 13:30:00,18.79,18.84,18.79,18.84,12600.0,18.7899,18.8399,18.7899,18.8399,12600.0
2005-12-13 13:35:00,18.84,18.84,18.83,18.83,4000.0,18.8399,18.8399,18.8299,18.8299,4000.0
2005-12-13 13:40:00,18.84,18.84,18.83,18.84,6000.0,18.8399,18.8399,18.8299,18.8399,6000.0
2005-12-13 13:45:00,18.84,18.84,18.83,18.84,5600.0,18.8399,18.8399,18.8299,18.8399,5600.0
2005-12-13 13:50:00,18.83,18.84,18.83,18.83,3500.0,18.8299,18.8399,18.8299,18.8299,3500.0
2005-12-13 13:55:00,18.84,18.84,18.83,18.84,5900.0,18.8399,18.8399,18.8299,18.8399,5900.0
2005-12-13 14:00:00,18.84,18.84,18.83,18.83,3400.0,18.8399,18.8399,18.8299,18.8299,3400.0
2005-12-13 14:05:00,18.83,18.84,18.81,18.81,6200.0,18.8299,18.8399,18.8099,18.8099,6200.0
2005-12-13 14:10:00,18.8,18.84,18.8,18.84,11500.0,18.7999,18.8399,18.7999,18.8399,11500.0
2005-12-13 14:15:00,18.84,18.84,18.82,18.82,6100.0,18.8399,18.8399,18.8199,18.8199,6100.0
2005-12-13 14:20:00,18.83,18.88,18.83,18.88,4100.0,18.8299,18.8799,18.8299,18.8799,4100.0
2005-12-13 14:25:00,18.88,18.88,18.77,18.78,19600.0,18.8799,18.8799,18.7699,18.7799,19600.0
2005-12-13 14:30:00,18.78,18.82,18.75,18.75,27700.0,18.7799,18.8199,18.7499,18.7499,27700.0
2005-12-13 14:35:00,18.76,18.86,18.75,18.86,13900.0,18.7599,18.8599,18.7499,18.8599,13900.0
2005-12-13 14:40:00,18.86,18.93,18.86,18.91,18800.0,18.8599,18.9299,18.8599,18.9099,18800.0
2005-12-13 14:45:00,18.91,18.99,18.91,18.96,10900.0,18.9099,18.9899,18.9099,18.9599,10900.0
2005-12-13 14:50:00,18.97,18.97,18.96,18.97,5100.0,18.9699,18.9699,18.9599,18.9699,5100.0
2005-12-13 14:55:00,18.96,18.96,18.95,18.95,6100.0,18.9599,18.9599,18.9499,18.9499,6100.0
2005-12-13 15:00:00,18.96,18.96,18.86,18.87,12500.0,18.9599,18.9599,18.8599,18.8699,12500.0
2005-12-13 15:05:00,18.86,18.86,18.81,18.81,4100.0,18.8599,18.8599,18.8099,18.8099,4100.0
2005-12-13 15:10:00,18.81,18.82,18.8,18.8,9400.0,18.8099,18.8199,18.7999,18.7999,9400.0
2005-12-13 15:15:00,18.8,18.81,18.8,18.8,17700.0,18.7999,18.8099,18.7999,18.7999,17700.0
2005-12-13 15:20:00,18.81,18.81,18.79,18.81,13700.0,18.8099,18.8099,18.7899,18.8099,13700.0
2005-12-13 15:25:00,18.81,18.81,18.8,18.8,13700.0,18.8099,18.8099,18.7999,18.7999,13700.0
2005-12-13 15:30:00,18.81,18.81,18.79,18.81,16000.0,18.8099,18.8099,18.7899,18.8099,16000.0
2005-12-13 15:35:00,18.81,18.81,18.8,18.81,9600.0,18.8099,18.8099,18.7999,18.8099,9600.0
2005-12-13 15:40:00,18.81,18.81,18.8,18.81,12700.0,18.8099,18.8099,18.7999,18.8099,12700.0
2005-12-13 15:45:00,18.81,18.81,18.8,18.81,13200.0,18.8099,18.8099,18.7999,18.8099,13200.0
2005-12-13 15:50:00,18.8,18.81,18.8,18.81,25900.0,18.7999,18.8099,18.7999,18.8099,25900.0
2005-12-13 15:55:00,18.81,18.82,18.79,18.82,26300.0,18.8099,18.8199,18.7899,18.8199,26300.0
2005-12-14 09:30:00,18.62,18.71,18.45,18.45,40800.0,18.6199,18.7099,18.4499,18.4499,40800.0
2005-12-14 09:35:00,18.46,18.67,18.46,18.63,25300.0,18.4599,18.6699,18.4599,18.6299,25300.0
2005-12-14 09:40:00,18.65,18.66,18.53,18.55,14200.0,18.6499,18.6599,18.5299,18.5499,14200.0
2005-12-14 09:45:00,18.56,18.56,18.33,18.37,62800.0,18.5599,18.5599,18.3299,18.3699,62800.0
2005-12-14 09:50:00,18.4,18.51,18.4,18.48,19100.0,18.3999,18.5099,18.3999,18.4799,19100.0
2005-12-14 09:55:00,18.48,18.48,18.4,18.4,30200.0,18.4799,18.4799,18.3999,18.3999,30200.0
2005-12-14 10:00:00,18.43,18.45,18.37,18.44,21100.0,18.4299,18.4499,18.3699,18.4399,21100.0
2005-12-14 10:05:00,18.45,18.47,18.44,18.45,19800.0,18.4499,18.4699,18.4399,18.4499,19800.0
2005-12-14 10:10:00,18.44,18.46,18.44,18.46,15800.0,18.4399,18.4599,18.4399,18.4599,15800.0
2005-12-14 10:15:00,18.45,18.49,18.45,18.48,9400.0,18.4499,18.4899,18.4499,18.4799,9400.0
2005-12-14 10:20:00,18.48,18.55,18.48,18.55,14900.0,18.4799,18.5499,18.4799,18.5499,14900.0
2005-12-14 10:25:00,18.55,18.58,18.55,18.57,23800.0,18.5499,18.5799,18.5499,18.5699,23800.0
2005-12-14 10:30:00,18.56,18.63,18.55,18.63,29800.0,18.5599,18.6299,18.5499,18.6299,29800.0
2005-12-14 10:35:00,18.64,18.65,18.61,18.61,12400.0,18.6399,18.6499,18.6099,18.6099,12400.0
2005-12-14 10:40:00,18.59,18.6,18.55,18.57,10400.0,18.5899,18.5999,18.5499,18.5699,10400.0
2005-12-14 10:45:00,18.57,18.65,18.57,18.63,7800.0,18.5699,18.6499,18.5699,18.6299,7800.0
2005-12-14 10:50:00,18.64,18.64,18.59,18.61,13100.0,18.6399,18.6399,18.5899,18.6099,13100.0
2005-12-14 10:55:00,18.6,18.6,18.59,18.6,5600.0,18.5999,18.5999,18.5899,18.5999,5600.0
2005-12-14 11:00:00,18.59,18.6,18.59,18.6,8700.0,18.5899,18.5999,18.5899,18.5999,8700.0
2005-12-14 11:05:00,18.59,18.59,18.55,18.55,24400.0,18.5899,18.5899,18.5499,18.5499,24400.0
2005-12-14 11:10:00,18.55,18.56,18.54,18.55,15900.0,18.5499,18.5599,18.5399,18.5499,15900.0
2005-12-14 11:15:00,18.54,18.54,18.48,18.51,18300.0,18.5399,18.5399,18.4799,18.5099,18300.0
2005-12-14 11:20:00,18.5,18.54,18.48,18.5,14700.0,18.4999,18.5399,18.4799,18.4999,14700.0
2005-12-14 11:25:00,18.5,18.53,18.5,18.53,6100.0,18.4999,18.5299,18.4999,18.5299,6100.0
2005-12-14 11:30:00,18.54,18.58,18.54,18.58,7100.0,18.5399,18.5799,18.5399,18.5799,7100.0
2005-12-14 11:35:00,18.58,18.61,18.58,18.61,12600.0,18.5799,18.6099,18.5799,18.6099,12600.0
2005-12-14 11:40:00,18.61,18.63,18.55,18.55,15900.0,18.6099,18.6299,18.5499,18.5499,15900.0
2005-12-14 11:45:00,18.55,18.6,18.55,18.59,9000.0,18.5499,18.5999,18.5499,18.5899,9000.0
2005-12-14 11:50:00,18.58,18.6,18.57,18.6,8600.0,18.5799,18.5999,18.5699,18.5999,8600.0
2005-12-14 11:55:00,18.6,18.61,18.59,18.59,8300.0,18.5999,18.6099,18.5899,18.5899,8300.0
2005-12-14 12:00:00,18.6,18.61,18.59,18.59,10700.0,18.5999,18.6099,18.5899,18.5899,10700.0
2005-12-14 12:05:00,18.59,18.59,18.58,18.58,3100.0,18.5899,18.5899,18.5799,18.5799,3100.0
2005-12-14 12:10:00,18.59,18.59,18.55,18.55,9800.0,18.5899,18.5899,18.5499,18.5499,9800.0
2005-12-14 12:15:00,18.54,18.55,18.53,18.53,3800.0,18.5399,18.5499,18.5299,18.5299,3800.0
2005-12-14 12:20:00,18.54,18.54,18.51,18.51,10900.0,18.5399,18.5399,18.5099,18.5099,10900.0
2005-12-14 12:25:00,18.52,18.52,18.48,18.48,11400.0,18.5199,18.5199,18.4799,18.4799,11400.0
2005-12-14 12:30:00,18.48,18.49,18.48,18.49,7500.0,18.4799,18.4899,18.4799,18.4899,7500.0
2005-12-14 12:35:00,18.48,18.49,18.47,18.48,12200.0,18.4799,18.4899,18.4699,18.4799,12200.0
2005-12-14 12:40:00,18.48,18.49,18.48,18.49,6300.0,18.4799,18.4899,18.4799,18.4899,6300.0
2005-12-14 12:45:00,18.49,18.52,18.49,18.5,16000.0,18.4899,18.5199,18.4899,18.4999,16000.0
2005-12-14 12:50:00,18.49,18.51,18.49,18.5,15000.0,18.4899,18.5099,18.4899,18.4999,15000.0
2005-12-14 12:55:00,18.5,18.56,18.45,18.54,20500.0,18.4999,18.5599,18.4499,18.5399,20500.0
2005-12-14 13:00:00,18.55,18.59,18.55,18.59,8400.0,18.5499,18.5899,18.5499,18.5899,8400.0
2005-12-14 13:05:00,18.58,18.59,18.58,18.58,2500.0,18.5799,18.5899,18.5799,18.5799,2500.0
2005-12-14 13:10:00,18.59,18.59,18.57,18.58,9600.0,18.5899,18.5899,18.5699,18.5799,9600.0
2005-12-14 13:15:00,18.58,18.59,18.58,18.59,10300.0,18.5799,18.5899,18.5799,18.5899,10300.0
2005-12-14 13:20:00,18.58,18.59,18.58,18.59,15100.0,18.5799,18.5899,18.5799,18.5899,15100.0
2005-12-14 13:25:00,18.59,18.59,18.58,18.59,5300.0,18.5899,18.5899,18.5799,18.5899,5300.0
2005-12-14 13:30:00,18.58,18.61,18.58,18.6,9400.0,18.5799,18.6099,18.5799,18.5999,9400.0
2005-12-14 13:35:00,18.6,18.61,18.59,18.59,20900.0,18.5999,18.6099,18.5899,18.5899,20900.0
2005-12-14 13:40:00,18.6,18.63,18.59,18.63,11400.0,18.5999,18.6299,18.5899,18.6299,11400.0
2005-12-14 13:45:00,18.63,18.64,18.63,18.64,5000.0,18.6299,18.6399,18.6299,18.6399,5000.0
2005-12-14 13:50:00,18.63,18.72,18.63,18.72,20800.0,18.6299,18.7199,18.6299,18.7199,20800.0
2005-12-14 13:55:00,18.72,18.73,18.68,18.68,9400.0,18.7199,18.7299,18.6799,18.6799,9400.0
2005-12-14 14:00:00,18.69,18.69,18.66,18.66,13100.0,18.6899,18.6899,18.6599,18.6599,13100.0
2005-12-14 14:05:00,18.66,18.67,18.62,18.63,12400.0,18.6599,18.6699,18.6199,18.6299,12400.0
2005-12-14 14:10:00,18.63,18.63,18.59,18.59,17800.0,18.6299,18.6299,18.5899,18.5899,17800.0
2005-12-14 14:15:00,18.59,18.6,18.58,18.58,11300.0,18.5899,18.5999,18.5799,18.5799,11300.0
2005-12-14 14:20:00,18.58,18.59,18.56,18.57,18800.0,18.5799,18.5899,18.5599,18.5699,18800.0
2005-12-14 14:25:00,18.57,18.57,18.56,18.57,10000.0,18.5699,18.5699,18.5599,18.5699,10000.0
2005-12-14 14:30:00,18.56,18.57,18.56,18.56,9100.0,18.5599,18.5699,18.5599,18.5599,9100.0
2005-12-14 14:35:00,18.56,18.57,18.51,18.52,32600.0,18.5599,18.5699,18.5099,18.5199,32600.0
2005-12-14 14:40:00,18.52,18.52,18.5,18.52,22600.0,18.5199,18.5199,18.4999,18.5199,22600.0
2005-12-14 14:45:00,18.51,18.52,18.49,18.5,25800.0,18.5099,18.5199,18.4899,18.4999,25800.0
2005-12-14 14:50:00,18.51,18.57,18.5,18.5,30100.0,18.5099,18.5699,18.4999,18.4999,30100.0
2005-12-14 14:55:00,18.5,18.51,18.48,18.49,21800.0,18.4999,18.5099,18.4799,18.4899,21800.0
2005-12-14 15:00:00,18.49,18.49,18.45,18.46,50200.0,18.4899,18.4899,18.4499,18.4599,50200.0
2005-12-14 15:05:00,18.45,18.45,18.44,18.45,33200.0,18.4499,18.4499,18.4399,18.4499,33200.0
2005-12-14 15:10:00,18.45,18.45,18.39,18.39,47000.0,18.4499,18.4499,18.3899,18.3899,47000.0
2005-12-14 15:15:00,18.4,18.42,18.36,18.42,19700.0,18.3999,18.4199,18.3599,18.4199,19700.0
2005-12-14 15:20:00,18.43,18.45,18.42,18.42,31300.0,18.4299,18.4499,18.4199,18.4199,31300.0
2005-12-14 15:25:00,18.42,18.42,18.39,18.4,15200.0,18.4199,18.4199,18.3899,18.3999,15200.0
2005-12-14 15:30:00,18.39,18.48,18.39,18.46,43300.0,18.3899,18.4799,18.3899,18.4599,43300.0
2005-12-14 15:35:00,18.47,18.47,18.37,18.37,30800.0,18.4699,18.4699,18.3699,18.3699,30800.0
2005-12-14 15:40:00,18.38,18.38,18.36,18.38,24100.0,18.3799,18.3799,18.3599,18.3799,24100.0
2005-12-14 15:45:00,18.38,18.38,18.35,18.38,32900.0,18.3799,18.3799,18.3499,18.3799,32900.0
2005-12-14 15:50:00,18.38,18.38,18.25,18.26,118900.0,18.3799,18.3799,18.2499,18.2599,118900.0
2005-12-14 15:55:00,18.3,18.35,18.29,18.29,116900.0,18.2999,18.3499,18.2899,18.2899,116900.0
2005-12-15 09:30:00,17.9,18.11,17.83,18.11,74800.0,17.8999,18.1099,17.8299,18.1099,74800.0
2005-12-15 09:35:00,18.13,18.48,17.96,18.42,46500.0,18.1299,18.4799,17.9599,18.4199,46500.0
2005-12-15 09:40:00,18.41,18.43,18.27,18.35,72200.0,18.4099,18.4299,18.2699,18.3499,72200.0
2005-12-15 09:45:00,18.36,18.37,18.33,18.33,70700.0,18.3599,18.3699,18.3299,18.3299,70700.0
2005-12-15 09:50:00,18.32,18.32,18.23,18.26,37500.0,18.3199,18.3199,18.2299,18.2599,37500.0
2005-12-15 09:55:00,18.23,18.25,18.2,18.2,26200.0,18.2299,18.2499,18.1999,18.1999,26200.0
2005-12-15 10:00:00,18.2,18.25,18.2,18.24,140900.0,18.1999,18.2499,18.1999,18.2399,140900.0
2005-12-15 10:05:00,18.23,18.24,18.1,18.1,63500.0,18.2299,18.2399,18.0999,18.0999,63500.0
2005-12-15 10:10:00,18.11,18.13,18.06,18.08,58700.0,18.1099,18.1299,18.0599,18.0799,58700.0
2005-12-15 10:15:00,18.08,18.15,18.07,18.15,48500.0,18.0799,18.1499,18.0699,18.1499,48500.0
2005-12-15 10:20:00,18.15,18.15,18.03,18.04,41600.0,18.1499,18.1499,18.0299,18.0399,41600.0
2005-12-15 10:25:00,18.05,18.15,18.02,18.1,38600.0,18.0499,18.1499,18.0199,18.0999,38600.0
2005-12-15 10:30:00,18.1,18.11,18.06,18.07,63600.0,18.0999,18.1099,18.0599,18.0699,63600.0
2005-12-15 10:35:00,18.05,18.05,17.95,18.02,33600.0,18.0499,18.0499,17.9499,18.0199,33600.0
2005-12-15 10:40:00,18.02,18.07,18.01,18.04,27800.0,18.0199,18.0699,18.0099,18.0399,27800.0
2005-12-15 10:45:00,18.05,18.08,18.0,18.08,17600.0,18.0499,18.0799,17.9999,18.0799,17600.0
2005-12-15 10:50:00,18.07,18.08,18.06,18.07,25300.0,18.0699,18.0799,18.0599,18.0699,25300.0
2005-12-15 10:55:00,18.07,18.07,18.05,18.06,13200.0,18.0699,18.0699,18.0499,18.0599,13200.0
2005-12-15 11:00:00,18.05,18.06,18.05,18.06,31100.0,18.0499,18.0599,18.0499,18.0599,31100.0
2005-12-15 11:05:00,18.06,18.24,18.05,18.2,52100.0,18.0599,18.2399,18.0499,18.1999,52100.0
2005-12-15 11:10:00,18.17,18.18,18.05,18.09,25700.0,18.1699,18.1799,18.0499,18.0899,25700.0
2005-12-15 11:15:00,18.1,18.21,18.1,18.21,17800.0,18.0999,18.2099,18.0999,18.2099,17800.0
2005-12-15 11:20:00,18.21,18.25,18.16,18.2,25900.0,18.2099,18.2499,18.1599,18.1999,25900.0
2005-12-15 11:25:00,18.22,18.22,18.09,18.09,15500.0,18.2199,18.2199,18.0899,18.0899,15500.0
2005-12-15 11:30:00,18.1,18.18,18.06,18.18,22700.0,18.0999,18.1799,18.0599,18.1799,22700.0
2005-12-15 11:35:00,18.2,18.25,18.17,18.21,16700.0,18.1999,18.2499,18.1699,18.2099,16700.0
2005-12-15 11:40:00,18.21,18.21,18.18,18.2,22900.0,18.2099,18.2099,18.1799,18.1999,22900.0
2005-12-15 11:45:00,18.21,18.24,18.18,18.22,37300.0,18.2099,18.2399,18.1799,18.2199,37300.0
2005-12-15 11:50:00,18.22,18.24,18.05,18.23,14300.0,18.2199,18.2399,18.0499,18.2299,14300.0
2005-12-15 11:55:00,18.24,18.25,18.23,18.25,12800.0,18.2399,18.2499,18.2299,18.2499,12800.0
2005-12-15 12:00:00,18.25,18.28,18.24,18.28,51400.0,18.2499,18.2799,18.2399,18.2799,51400.0
2005-12-15 12:05:00,18.28,18.33,18.26,18.31,43200.0,18.2799,18.3299,18.2599,18.3099,43200.0
2005-12-15 12:10:00,18.31,18.31,18.27,18.27,7000.0,18.3099,18.3099,18.2699,18.2699,7000.0
2005-12-15 12:15:00,18.26,18.27,18.26,18.27,2300.0,18.2599,18.2699,18.2599,18.2699,2300.0
2005-12-15 12:20:00,18.27,18.27,18.26,18.27,5700.0,18.2699,18.2699,18.2599,18.2699,5700.0
2005-12-15 12:25:00,18.27,18.27,18.25,18.26,11000.0,18.2699,18.2699,18.2499,18.2599,11000.0
2005-12-15 12:30:00,18.26,18.26,18.25,18.25,14000.0,18.2599,18.2599,18.2499,18.2499,14000.0
2005-12-15 12:35:00,18.25,18.26,18.22,18.22,8700.0,18.2499,18.2599,18.2199,18.2199,8700.0
2005-12-15 12:40:00,18.22,18.23,18.2,18.21,7300.0,18.2199,18.2299,18.1999,18.2099,7300.0
2005-12-15 12:45:00,18.21,18.21,18.18,18.2,6300.0,18.2099,18.2099,18.1799,18.1999,6300.0
2005-12-15 12:50:00,18.21,18.25,18.21,18.24,10300.0,18.2099,18.2499,18.2099,18.2399,10300.0
2005-12-15 12:55:00,18.25,18.25,18.24,18.25,6400.0,18.2499,18.2499,18.2399,18.2499,6400.0
2005-12-15 13:00:00,18.25,18.25,18.24,18.25,8100.0,18.2499,18.2499,18.2399,18.2499,8100.0
2005-12-15 13:05:00,18.25,18.25,18.23,18.24,14500.0,18.2499,18.2499,18.2299,18.2399,14500.0
2005-12-15 13:10:00,18.24,18.24,18.23,18.24,6500.0,18.2399,18.2399,18.2299,18.2399,6500.0
2005-12-15 13:15:00,18.24,18.24,18.22,18.22,18400.0,18.2399,18.2399,18.2199,18.2199,18400.0
2005-12-15 13:20:00,18.23,18.23,18.22,18.22,3400.0,18.2299,18.2299,18.2199,18.2199,3400.0
2005-12-15 13:25:00,18.23,18.23,18.22,18.22,14400.0,18.2299,18.2299,18.2199,18.2199,14400.0
2005-12-15 13:30:00,18.22,18.22,18.13,18.15,17100.0,18.2199,18.2199,18.1299,18.1499,17100.0
2005-12-15 13:35:00,18.16,18.16,18.15,18.16,9700.0,18.1599,18.1599,18.1499,18.1599,9700.0
2005-12-15 13:40:00,18.16,18.16,18.14,18.14,9500.0,18.1599,18.1599,18.1399,18.1399,9500.0
2005-12-15 13:45:00,18.14,18.15,18.14,18.14,3700.0,18.1399,18.1499,18.1399,18.1399,3700.0
2005-12-15 13:50:00,18.14,18.15,18.14,18.14,4300.0,18.1399,18.1499,18.1399,18.1399,4300.0
2005-12-15 13:55:00,18.15,18.15,18.12,18.13,10300.0,18.1499,18.1499,18.1199,18.1299,10300.0
2005-12-15 14:00:00,18.13,18.13,18.1,18.11,9100.0,18.1299,18.1299,18.0999,18.1099,9100.0
2005-12-15 14:05:00,18.11,18.11,18.1,18.11,9300.0,18.1099,18.1099,18.0999,18.1099,9300.0
2005-12-15 14:10:00,18.11,18.15,18.1,18.15,36200.0,18.1099,18.1499,18.0999,18.1499,36200.0
2005-12-15 14:15:00,18.16,18.19,18.15,18.15,25400.0,18.1599,18.1899,18.1499,18.1499,25400.0
2005-12-15 14:20:00,18.15,18.15,18.12,18.13,7700.0,18.1499,18.1499,18.1199,18.1299,7700.0
2005-12-15 14:25:00,18.12,18.12,18.1,18.1,16600.0,18.1199,18.1199,18.0999,18.0999,16600.0
2005-12-15 14:30:00,18.11,18.11,18.1,18.11,10500.0,18.1099,18.1099,18.0999,18.1099,10500.0
2005-12-15 14:35:00,18.11,18.11,18.1,18.1,46200.0,18.1099,18.1099,18.0999,18.0999,46200.0
2005-12-15 14:40:00,18.1,18.1,18.08,18.1,6900.0,18.0999,18.0999,18.0799,18.0999,6900.0
2005-12-15 14:45:00,18.1,18.11,18.09,18.1,22300.0,18.0999,18.1099,18.0899,18.0999,22300.0
2005-12-15 14:50:00,18.1,18.1,18.09,18.09,29600.0,18.0999,18.0999,18.0899,18.0899,29600.0
2005-12-15 14:55:00,18.09,18.09,18.05,18.06,8700.0,18.0899,18.0899,18.0499,18.0599,8700.0
2005-12-15 15:00:00,18.06,18.06,18.03,18.03,46400.0,18.0599,18.0599,18.0299,18.0299,46400.0
2005-12-15 15:05:00,18.04,18.05,18.03,18.04,15600.0,18.0399,18.0499,18.0299,18.0399,15600.0
2005-12-15 15:10:00,18.03,18.05,18.02,18.03,39000.0,18.0299,18.0499,18.0199,18.0299,39000.0
2005-12-15 15:15:00,18.02,18.04,18.02,18.03,27500.0,18.0199,18.0399,18.0199,18.0299,27500.0
2005-12-15 15:20:00,18.04,18.04,18.02,18.03,27200.0,18.0399,18.0399,18.0199,18.0299,27200.0
2005-12-15 15:25:00,18.03,18.03,18.0,18.01,41000.0,18.0299,18.0299,17.9999,18.0099,41000.0
2005-12-15 15:30:00,18.01,18.02,18.0,18.01,32200.0,18.0099,18.0199,17.9999,18.0099,32200.0
2005-12-15 15:35:00,18.02,18.02,18.01,18.02,24500.0,18.0199,18.0199,18.0099,18.0199,24500.0
2005-12-15 15:40:00,18.02,18.02,18.01,18.02,22600.0,18.0199,18.0199,18.0099,18.0199,22600.0
2005-12-15 15:45:00,18.02,18.02,18.0,18.0,28600.0,18.0199,18.0199,17.9999,17.9999,28600.0
2005-12-15 15:50:00,18.0,18.02,18.0,18.01,63900.0,17.9999,18.0199,17.9999,18.0099,63900.0
2005-12-15 15:55:00,18.01,18.02,18.0,18.01,79400.0,18.0099,18.0199,17.9999,18.0099,79400.0
2005-12-16 09:30:00,18.18,18.19,17.96,18.02,35600.0,18.1799,18.1899,17.9599,18.0199,35600.0
2005-12-16 09:35:00,18.06,18.13,18.02,18.12,63100.0,18.0599,18.1299,18.0199,18.1199,63100.0
2005-12-16 09:40:00,18.11,18.19,18.01,18.01,118200.0,18.1099,18.1899,18.0099,18.0099,118200.0
2005-12-16 09:45:00,18.0,18.0,17.95,17.98,26500.0,17.9999,17.9999,17.9499,17.9799,26500.0
2005-12-16 09:50:00,17.98,18.0,17.93,17.93,15900.0,17.9799,17.9999,17.9299,17.9299,15900.0
2005-12-16 09:55:00,17.93,17.94,17.86,17.88,21600.0,17.9299,17.9399,17.8599,17.8799,21600.0
2005-12-16 10:00:00,17.89,17.89,17.87,17.87,12900.0,17.8899,17.8899,17.8699,17.8699,12900.0
2005-12-16 10:05:00,17.88,17.88,17.86,17.86,13100.0,17.8799,17.8799,17.8599,17.8599,13100.0
2005-12-16 10:10:00,17.87,17.87,17.78,17.78,22500.0,17.8699,17.8699,17.7799,17.7799,22500.0
2005-12-16 10:15:00,17.79,17.79,17.69,17.71,26200.0,17.7899,17.7899,17.6899,17.7099,26200.0
2005-12-16 10:20:00,17.71,17.75,17.71,17.73,23500.0,17.7099,17.7499,17.7099,17.7299,23500.0
2005-12-16 10:25:00,17.74,17.75,17.72,17.72,16200.0,17.7399,17.7499,17.7199,17.7199,16200.0
2005-12-16 10:30:00,17.73,17.73,17.68,17.68,22200.0,17.7299,17.7299,17.6799,17.6799,22200.0
2005-12-16 10:35:00,17.68,17.7,17.67,17.7,23600.0,17.6799,17.6999,17.6699,17.6999,23600.0
2005-12-16 10:40:00,17.69,17.75,17.65,17.72,32100.0,17.6899,17.7499,17.6499,17.7199,32100.0
2005-12-16 10:45:00,17.71,17.72,17.71,17.72,15500.0,17.7099,17.7199,17.7099,17.7199,15500.0
2005-12-16 10:50:00,17.71,17.72,17.68,17.7,26600.0,17.7099,17.7199,17.6799,17.6999,26600.0
2005-12-16 10:55:00,17.68,17.68,17.62,17.65,21600.0,17.6799,17.6799,17.6199,17.6499,21600.0
2005-12-16 11:00:00,17.66,17.66,17.6,17.61,10500.0,17.6599,17.6599,17.5999,17.6099,10500.0
2005-12-16 11:05:00,17.62,17.63,17.6,17.63,11100.0,17.6199,17.6299,17.5999,17.6299,11100.0
2005-12-16 11:10:00,17.63,17.65,17.62,17.62,17800.0,17.6299,17.6499,17.6199,17.6199,17800.0
2005-12-16 11:15:00,17.63,17.7,17.62,17.7,22700.0,17.6299,17.6999,17.6199,17.6999,22700.0
2005-12-16 11:20:00,17.7,17.78,17.69,17.77,25400.0,17.6999,17.7799,17.6899,17.7699,25400.0
2005-12-16 11:25:00,17.79,17.8,17.77,17.8,8500.0,17.7899,17.7999,17.7699,17.7999,8500.0
2005-12-16 11:30:00,17.8,17.8,17.79,17.79,35800.0,17.7999,17.7999,17.7899,17.7899,35800.0
2005-12-16 11:35:00,17.79,17.79,17.73,17.73,11300.0,17.7899,17.7899,17.7299,17.7299,11300.0
2005-12-16 11:40:00,17.74,17.74,17.7,17.73,8000.0,17.7399,17.7399,17.6999,17.7299,8000.0
2005-12-16 11:45:00,17.71,17.72,17.67,17.69,10000.0,17.7099,17.7199,17.6699,17.6899,10000.0
2005-12-16 11:50:00,17.68,17.73,17.68,17.7,23100.0,17.6799,17.7299,17.6799,17.6999,23100.0
2005-12-16 11:55:00,17.71,17.72,17.66,17.68,9900.0,17.7099,17.7199,17.6599,17.6799,9900.0
2005-12-16 12:00:00,17.68,17.72,17.67,17.71,20500.0,17.6799,17.7199,17.6699,17.7099,20500.0
2005-12-16 12:05:00,17.71,17.72,17.71,17.72,4400.0,17.7099,17.7199,17.7099,17.7199,4400.0
2005-12-16 12:10:00,17.71,17.76,17.71,17.76,12200.0,17.7099,17.7599,17.7099,17.7599,12200.0
2005-12-16 12:15:00,17.76,17.76,17.73,17.75,14000.0,17.7599,17.7599,17.7299,17.7499,14000.0
2005-12-16 12:20:00,17.75,17.75,17.73,17.74,7300.0,17.7499,17.7499,17.7299,17.7399,7300.0
2005-12-16 12:25:00,17.74,17.75,17.72,17.72,5600.0,17.7399,17.7499,17.7199,17.7199,5600.0
2005-12-16 12:30:00,17.75,17.75,17.69,17.69,8700.0,17.7499,17.7499,17.6899,17.6899,8700.0
2005-12-16 12:35:00,17.69,17.69,17.63,17.63,22300.0,17.6899,17.6899,17.6299,17.6299,22300.0
2005-12-16 12:40:00,17.64,17.64,17.6,17.6,13700.0,17.6399,17.6399,17.5999,17.5999,13700.0
2005-12-16 12:45:00,17.61,17.61,17.6,17.61,4600.0,17.6099,17.6099,17.5999,17.6099,4600.0
2005-12-16 12:50:00,17.61,17.61,17.59,17.59,28600.0,17.6099,17.6099,17.5899,17.5899,28600.0
2005-12-16 12:55:00,17.6,17.64,17.59,17.59,22000.0,17.5999,17.6399,17.5899,17.5899,22000.0
2005-12-16 13:00:00,17.59,17.6,17.58,17.59,7500.0,17.5899,17.5999,17.5799,17.5899,7500.0
2005-12-16 13:05:00,17.59,17.6,17.59,17.6,8400.0,17.5899,17.5999,17.5899,17.5999,8400.0
2005-12-16 13:10:00,17.6,17.6,17.58,17.6,22600.0,17.5999,17.5999,17.5799,17.5999,22600.0
2005-12-16 13:15:00,17.58,17.58,17.57,17.58,5900.0,17.5799,17.5799,17.5699,17.5799,5900.0
2005-12-16 13:20:00,17.58,17.58,17.51,17.53,23900.0,17.5799,17.5799,17.5099,17.5299,23900.0
2005-12-16 13:25:00,17.51,17.53,17.51,17.52,16600.0,17.5099,17.5299,17.5099,17.5199,16600.0
2005-12-16 13:30:00,17.52,17.61,17.52,17.55,27500.0,17.5199,17.6099,17.5199,17.5499,27500.0
2005-12-16 13:35:00,17.55,17.55,17.5,17.51,49300.0,17.5499,17.5499,17.4999,17.5099,49300.0
2005-12-16 13:40:00,17.51,17.53,17.5,17.52,78300.0,17.5099,17.5299,17.4999,17.5199,78300.0
2005-12-16 13:45:00,17.53,17.54,17.52,17.53,9500.0,17.5299,17.5399,17.5199,17.5299,9500.0
2005-12-16 13:50:00,17.54,17.54,17.53,17.54,13400.0,17.5399,17.5399,17.5299,17.5399,13400.0
2005-12-16 13:55:00,17.54,17.54,17.53,17.54,10000.0,17.5399,17.5399,17.5299,17.5399,10000.0
2005-12-16 14:00:00,17.54,17.63,17.54,17.59,19700.0,17.5399,17.6299,17.5399,17.5899,19700.0
2005-12-16 14:05:00,17.59,17.65,17.58,17.62,19500.0,17.5899,17.6499,17.5799,17.6199,19500.0
2005-12-16 14:10:00,17.62,17.63,17.62,17.62,7700.0,17.6199,17.6299,17.6199,17.6199,7700.0
2005-12-16 14:15:00,17.62,17.63,17.62,17.63,9500.0,17.6199,17.6299,17.6199,17.6299,9500.0
2005-12-16 14:20:00,17.62,17.63,17.57,17.57,20500.0,17.6199,17.6299,17.5699,17.5699,20500.0
2005-12-16 14:25:00,17.57,17.57,17.52,17.52,16500.0,17.5699,17.5699,17.5199,17.5199,16500.0
2005-12-16 14:30:00,17.52,17.54,17.51,17.53,26700.0,17.5199,17.5399,17.5099,17.5299,26700.0
2005-12-16 14:35:00,17.54,17.55,17.52,17.53,34400.0,17.5399,17.5499,17.5199,17.5299,34400.0
2005-12-16 14:40:00,17.54,17.54,17.5,17.54,33700.0,17.5399,17.5399,17.4999,17.5399,33700.0
2005-12-16 14:45:00,17.54,17.54,17.53,17.54,14800.0,17.5399,17.5399,17.5299,17.5399,14800.0
2005-12-16 14:50:00,17.53,17.54,17.53,17.54,8300.0,17.5299,17.5399,17.5299,17.5399,8300.0
2005-12-16 14:55:00,17.54,17.55,17.53,17.55,6500.0,17.5399,17.5499,17.5299,17.5499,6500.0
2005-12-16 15:00:00,17.55,17.57,17.55,17.56,20500.0,17.5499,17.5699,17.5499,17.5599,20500.0
2005-12-16 15:05:00,17.56,17.57,17.55,17.57,16900.0,17.5599,17.5699,17.5499,17.5699,16900.0
2005-12-16 15:10:00,17.56,17.57,17.56,17.57,29100.0,17.5599,17.5699,17.5599,17.5699,29100.0
2005-12-16 15:15:00,17.56,17.58,17.55,17.57,28200.0,17.5599,17.5799,17.5499,17.5699,28200.0
2005-12-16 15:20:00,17.57,17.58,17.57,17.58,15900.0,17.5699,17.5799,17.5699,17.5799,15900.0
2005-12-16 15:25:00,17.58,17.58,17.57,17.57,18200.0,17.5799,17.5799,17.5699,17.5699,18200.0
2005-12-16 15:30:00,17.58,17.58,17.56,17.57,30300.0,17.5799,17.5799,17.5599,17.5699,30300.0
2005-12-16 15:35:00,17.57,17.57,17.51,17.52,24100.0,17.5699,17.5699,17.5099,17.5199,24100.0
2005-12-16 15:40:00,17.52,17.64,17.51,17.55,50700.0,17.5199,17.6399,17.5099,17.5499,50700.0
2005-12-16 15:45:00,17.55,17.55,17.51,17.52,38400.0,17.5499,17.5499,17.5099,17.5199,38400.0
2005-12-16 15:50:00,17.52,17.55,17.5,17.51,74500.0,17.5199,17.5499,17.4999,17.5099,74500.0
2005-12-16 15:55:00,17.51,17.55,17.5,17.54,74500.0,17.5099,17.5499,17.4999,17.5399,74500.0
2005-12-19 09:30:00,17.52,17.63,17.52,17.59,17200.0,17.5199,17.6299,17.5199,17.5899,17200.0
2005-12-19 09:35:00,17.5,17.53,17.36,17.42,27700.0,17.4999,17.5299,17.3599,17.4199,27700.0
2005-12-19 09:40:00,17.42,17.44,17.4,17.41,14100.0,17.4199,17.4399,17.3999,17.4099,14100.0
2005-12-19 09:45:00,17.42,17.44,17.41,17.42,9000.0,17.4199,17.4399,17.4099,17.4199,9000.0
2005-12-19 09:50:00,17.43,17.46,17.43,17.46,12400.0,17.4299,17.4599,17.4299,17.4599,12400.0
2005-12-19 09:55:00,17.46,17.51,17.46,17.5,17700.0,17.4599,17.5099,17.4599,17.4999,17700.0
2005-12-19 10:00:00,17.51,17.61,17.51,17.6,25300.0,17.5099,17.6099,17.5099,17.5999,25300.0
2005-12-19 10:05:00,17.6,17.61,17.59,17.6,44300.0,17.5999,17.6099,17.5899,17.5999,44300.0
2005-12-19 10:10:00,17.61,17.61,17.6,17.61,18700.0,17.6099,17.6099,17.5999,17.6099,18700.0
2005-12-19 10:15:00,17.61,17.61,17.6,17.61,7400.0,17.6099,17.6099,17.5999,17.6099,7400.0
2005-12-19 10:20:00,17.6,17.61,17.6,17.6,7900.0,17.5999,17.6099,17.5999,17.5999,7900.0
2005-12-19 10:25:00,17.61,17.61,17.6,17.6,6400.0,17.6099,17.6099,17.5999,17.5999,6400.0
2005-12-19 10:30:00,17.6,17.61,17.6,17.61,8100.0,17.5999,17.6099,17.5999,17.6099,8100.0
2005-12-19 10:35:00,17.61,17.61,17.6,17.61,6500.0,17.6099,17.6099,17.5999,17.6099,6500.0
2005-12-19 10:40:00,17.6,17.61,17.6,17.61,18400.0,17.5999,17.6099,17.5999,17.6099,18400.0
2005-12-19 10:45:00,17.61,17.65,17.6,17.62,25400.0,17.6099,17.6499,17.5999,17.6199,25400.0
2005-12-19 10:50:00,17.61,17.65,17.61,17.63,25800.0,17.6099,17.6499,17.6099,17.6299,25800.0
2005-12-19 10:55:00,17.63,17.74,17.63,17.74,24200.0,17.6299,17.7399,17.6299,17.7399,24200.0
2005-12-19 11:00:00,17.74,17.77,17.7,17.71,12200.0,17.7399,17.7699,17.6999,17.7099,12200.0
2005-12-19 11:05:00,17.71,17.71,17.7,17.71,7400.0,17.7099,17.7099,17.6999,17.7099,7400.0
2005-12-19 11:10:00,17.71,17.71,17.7,17.7,7100.0,17.7099,17.7099,17.6999,17.6999,7100.0
2005-12-19 11:15:00,17.71,17.71,17.7,17.71,4700.0,17.7099,17.7099,17.6999,17.7099,4700.0
2005-12-19 11:20:00,17.7,17.72,17.7,17.72,17500.0,17.6999,17.7199,17.6999,17.7199,17500.0
2005-12-19 11:25:00,17.72,17.74,17.71,17.74,18700.0,17.7199,17.7399,17.7099,17.7399,18700.0
2005-12-19 11:30:00,17.74,17.74,17.73,17.73,6400.0,17.7399,17.7399,17.7299,17.7299,6400.0
2005-12-19 11:35:00,17.74,17.74,17.72,17.73,8800.0,17.7399,17.7399,17.7199,17.7299,8800.0
2005-12-19 11:40:00,17.73,17.77,17.73,17.77,13900.0,17.7299,17.7699,17.7299,17.7699,13900.0
2005-12-19 11:45:00,17.77,17.82,17.77,17.8,30400.0,17.7699,17.8199,17.7699,17.7999,30400.0
2005-12-19 11:50:00,17.79,17.8,17.7,17.72,12000.0,17.7899,17.7999,17.6999,17.7199,12000.0
2005-12-19 11:55:00,17.72,17.72,17.71,17.71,2200.0,17.7199,17.7199,17.7099,17.7099,2200.0
2005-12-19 12:00:00,17.72,17.72,17.71,17.72,3400.0,17.7199,17.7199,17.7099,17.7199,3400.0
2005-12-19 12:05:00,17.71,17.72,17.71,17.72,1900.0,17.7099,17.7199,17.7099,17.7199,1900.0
2005-12-19 12:10:00,17.71,17.72,17.7,17.7,36700.0,17.7099,17.7199,17.6999,17.6999,36700.0
2005-12-19 12:15:00,17.69,17.7,17.64,17.68,27400.0,17.6899,17.6999,17.6399,17.6799,27400.0
2005-12-19 12:20:00,17.67,17.67,17.62,17.62,14800.0,17.6699,17.6699,17.6199,17.6199,14800.0
2005-12-19 12:25:00,17.62,17.62,17.61,17.62,4400.0,17.6199,17.6199,17.6099,17.6199,4400.0
2005-12-19 12:30:00,17.62,17.62,17.61,17.61,5100.0,17.6199,17.6199,17.6099,17.6099,5100.0
2005-12-19 12:35:00,17.62,17.62,17.61,17.61,3600.0,17.6199,17.6199,17.6099,17.6099,3600.0
2005-12-19 12:40:00,17.61,17.62,17.61,17.62,2500.0,17.6099,17.6199,17.6099,17.6199,2500.0
2005-12-19 12:45:00,17.61,17.62,17.61,17.61,4600.0,17.6099,17.6199,17.6099,17.6099,4600.0
2005-12-19 12:50:00,17.62,17.62,17.61,17.62,5700.0,17.6199,17.6199,17.6099,17.6199,5700.0
2005-12-19 12:55:00,17.62,17.62,17.61,17.61,3400.0,17.6199,17.6199,17.6099,17.6099,3400.0
2005-12-19 13:00:00,17.61,17.62,17.61,17.62,7300.0,17.6099,17.6199,17.6099,17.6199,7300.0
2005-12-19 13:05:00,17.62,17.62,17.54,17.55,47100.0,17.6199,17.6199,17.5399,17.5499,47100.0
2005-12-19 13:10:00,17.54,17.58,17.51,17.57,33500.0,17.5399,17.5799,17.5099,17.5699,33500.0
2005-12-19 13:15:00,17.56,17.57,17.56,17.56,3700.0,17.5599,17.5699,17.5599,17.5599,3700.0
2005-12-19 13:20:00,17.56,17.57,17.53,17.53,10000.0,17.5599,17.5699,17.5299,17.5299,10000.0
2005-12-19 13:25:00,17.54,17.55,17.53,17.54,7000.0,17.5399,17.5499,17.5299,17.5399,7000.0
2005-12-19 13:30:00,17.54,17.54,17.53,17.54,3700.0,17.5399,17.5399,17.5299,17.5399,3700.0
2005-12-19 13:35:00,17.54,17.54,17.53,17.54,8200.0,17.5399,17.5399,17.5299,17.5399,8200.0
2005-12-19 13:40:00,17.54,17.55,17.53,17.55,12400.0,17.5399,17.5499,17.5299,17.5499,12400.0
2005-12-19 13:45:00,17.55,17.55,17.54,17.55,3700.0,17.5499,17.5499,17.5399,17.5499,3700.0
2005-12-19 13:50:00,17.55,17.55,17.54,17.55,9200.0,17.5499,17.5499,17.5399,17.5499,9200.0
2005-12-19 13:55:00,17.55,17.55,17.53,17.54,5200.0,17.5499,17.5499,17.5299,17.5399,5200.0
2005-12-19 14:00:00,17.54,17.54,17.53,17.53,6800.0,17.5399,17.5399,17.5299,17.5299,6800.0
2005-12-19 14:05:00,17.54,17.54,17.53,17.54,2200.0,17.5399,17.5399,17.5299,17.5399,2200.0
2005-12-19 14:10:00,17.54,17.54,17.53,17.54,3700.0,17.5399,17.5399,17.5299,17.5399,3700.0
2005-12-19 14:15:00,17.53,17.54,17.53,17.54,3700.0,17.5299,17.5399,17.5299,17.5399,3700.0
2005-12-19 14:20:00,17.54,17.54,17.53,17.53,2300.0,17.5399,17.5399,17.5299,17.5299,2300.0
2005-12-19 14:25:00,17.54,17.54,17.51,17.51,8300.0,17.5399,17.5399,17.5099,17.5099,8300.0
2005-12-19 14:30:00,17.5,17.52,17.49,17.52,14100.0,17.4999,17.5199,17.4899,17.5199,14100.0
2005-12-19 14:35:00,17.52,17.53,17.52,17.53,4000.0,17.5199,17.5299,17.5199,17.5299,4000.0
2005-12-19 14:40:00,17.53,17.53,17.52,17.53,1900.0,17.5299,17.5299,17.5199,17.5299,1900.0
2005-12-19 14:45:00,17.52,17.53,17.52,17.53,2000.0,17.5199,17.5299,17.5199,17.5299,2000.0
2005-12-19 14:50:00,17.53,17.55,17.53,17.54,16000.0,17.5299,17.5499,17.5299,17.5399,16000.0
2005-12-19 14:55:00,17.55,17.55,17.53,17.54,20300.0,17.5499,17.5499,17.5299,17.5399,20300.0
2005-12-19 15:00:00,17.54,17.54,17.45,17.45,22900.0,17.5399,17.5399,17.4499,17.4499,22900.0
2005-12-19 15:05:00,17.45,17.45,17.42,17.43,11800.0,17.4499,17.4499,17.4199,17.4299,11800.0
2005-12-19 15:10:00,17.43,17.45,17.36,17.37,29000.0,17.4299,17.4499,17.3599,17.3699,29000.0
2005-12-19 15:15:00,17.36,17.37,17.36,17.36,21400.0,17.3599,17.3699,17.3599,17.3599,21400.0
2005-12-19 15:20:00,17.37,17.37,17.36,17.37,11400.0,17.3699,17.3699,17.3599,17.3699,11400.0
2005-12-19 15:25:00,17.36,17.37,17.36,17.37,22900.0,17.3599,17.3699,17.3599,17.3699,22900.0
2005-12-19 15:30:00,17.37,17.41,17.36,17.4,26700.0,17.3699,17.4099,17.3599,17.3999,26700.0
2005-12-19 15:35:00,17.38,17.41,17.37,17.38,13600.0,17.3799,17.4099,17.3699,17.3799,13600.0
2005-12-19 15:40:00,17.38,17.4,17.36,17.39,25000.0,17.3799,17.3999,17.3599,17.3899,25000.0
2005-12-19 15:45:00,17.39,17.46,17.38,17.44,25800.0,17.3899,17.4599,17.3799,17.4399,25800.0
2005-12-19 15:50:00,17.45,17.47,17.39,17.39,31100.0,17.4499,17.4699,17.3899,17.3899,31100.0
2005-12-19 15:55:00,17.39,17.39,17.28,17.31,116900.0,17.3899,17.3899,17.2799,17.3099,116900.0
2005-12-20 09:30:00,17.3,17.35,17.3,17.33,16900.0,17.2999,17.3499,17.2999,17.3299,16900.0
2005-12-20 09:35:00,17.36,17.4,17.34,17.4,10100.0,17.3599,17.3999,17.3399,17.3999,10100.0
2005-12-20 09:40:00,17.39,17.45,17.37,17.41,9900.0,17.3899,17.4499,17.3699,17.4099,9900.0
2005-12-20 09:45:00,17.4,17.52,17.4,17.49,18900.0,17.3999,17.5199,17.3999,17.4899,18900.0
2005-12-20 09:50:00,17.48,17.48,17.4,17.46,114600.0,17.4799,17.4799,17.3999,17.4599,114600.0
2005-12-20 09:55:00,17.46,17.5,17.4,17.5,9700.0,17.4599,17.4999,17.3999,17.4999,9700.0
2005-12-20 10:00:00,17.5,17.5,17.45,17.47,18400.0,17.4999,17.4999,17.4499,17.4699,18400.0
2005-12-20 10:05:00,17.47,17.47,17.4,17.45,7500.0,17.4699,17.4699,17.3999,17.4499,7500.0
2005-12-20 10:10:00,17.45,17.45,17.44,17.44,10900.0,17.4499,17.4499,17.4399,17.4399,10900.0
2005-12-20 10:15:00,17.45,17.47,17.45,17.45,13000.0,17.4499,17.4699,17.4499,17.4499,13000.0
2005-12-20 10:20:00,17.46,17.47,17.44,17.45,6500.0,17.4599,17.4699,17.4399,17.4499,6500.0
2005-12-20 10:25:00,17.45,17.47,17.44,17.44,6300.0,17.4499,17.4699,17.4399,17.4399,6300.0
2005-12-20 10:30:00,17.44,17.47,17.44,17.46,17300.0,17.4399,17.4699,17.4399,17.4599,17300.0
2005-12-20 10:35:00,17.45,17.48,17.43,17.48,15100.0,17.4499,17.4799,17.4299,17.4799,15100.0
2005-12-20 10:40:00,17.49,17.54,17.46,17.48,39900.0,17.4899,17.5399,17.4599,17.4799,39900.0
2005-12-20 10:45:00,17.5,17.5,17.45,17.47,24300.0,17.4999,17.4999,17.4499,17.4699,24300.0
2005-12-20 10:50:00,17.46,17.51,17.46,17.5,12600.0,17.4599,17.5099,17.4599,17.4999,12600.0
2005-12-20 10:55:00,17.5,17.5,17.46,17.47,8000.0,17.4999,17.4999,17.4599,17.4699,8000.0
2005-12-20 11:00:00,17.46,17.48,17.46,17.48,8800.0,17.4599,17.4799,17.4599,17.4799,8800.0
2005-12-20 11:05:00,17.48,17.51,17.47,17.49,12100.0,17.4799,17.5099,17.4699,17.4899,12100.0
2005-12-20 11:10:00,17.49,17.51,17.49,17.51,10700.0,17.4899,17.5099,17.4899,17.5099,10700.0
2005-12-20 11:15:00,17.51,17.51,17.5,17.51,2500.0,17.5099,17.5099,17.4999,17.5099,2500.0
2005-12-20 11:20:00,17.51,17.51,17.51,17.51,1100.0,17.5099,17.5099,17.5099,17.5099,1100.0
2005-12-20 11:25:00,17.51,17.51,17.5,17.51,1100.0,17.5099,17.5099,17.4999,17.5099,1100.0
2005-12-20 11:30:00,17.5,17.51,17.5,17.5,1600.0,17.4999,17.5099,17.4999,17.4999,1600.0
2005-12-20 11:35:00,17.51,17.51,17.5,17.5,2900.0,17.5099,17.5099,17.4999,17.4999,2900.0
2005-12-20 11:40:00,17.51,17.51,17.5,17.5,3900.0,17.5099,17.5099,17.4999,17.4999,3900.0
2005-12-20 11:45:00,17.51,17.57,17.51,17.57,9400.0,17.5099,17.5699,17.5099,17.5699,9400.0
2005-12-20 11:50:00,17.57,17.57,17.52,17.53,5300.0,17.5699,17.5699,17.5199,17.5299,5300.0
2005-12-20 11:55:00,17.5,17.51,17.5,17.5,18400.0,17.4999,17.5099,17.4999,17.4999,18400.0
2005-12-20 12:00:00,17.5,17.51,17.5,17.5,2600.0,17.4999,17.5099,17.4999,17.4999,2600.0
2005-12-20 12:05:00,17.51,17.52,17.5,17.51,6800.0,17.5099,17.5199,17.4999,17.5099,6800.0
2005-12-20 12:10:00,17.5,17.56,17.5,17.55,8200.0,17.4999,17.5599,17.4999,17.5499,8200.0
2005-12-20 12:15:00,17.55,17.58,17.5,17.5,14700.0,17.5499,17.5799,17.4999,17.4999,14700.0
2005-12-20 12:20:00,17.51,17.51,17.5,17.51,500.0,17.5099,17.5099,17.4999,17.5099,500.0
2005-12-20 12:25:00,17.51,17.51,17.5,17.51,1500.0,17.5099,17.5099,17.4999,17.5099,1500.0
2005-12-20 12:30:00,17.5,17.51,17.5,17.51,4400.0,17.4999,17.5099,17.4999,17.5099,4400.0
2005-12-20 12:35:00,17.51,17.51,17.5,17.51,2000.0,17.5099,17.5099,17.4999,17.5099,2000.0
2005-12-20 12:40:00,17.51,17.52,17.51,17.52,1800.0,17.5099,17.5199,17.5099,17.5199,1800.0
2005-12-20 12:45:00,17.52,17.55,17.52,17.55,7100.0,17.5199,17.5499,17.5199,17.5499,7100.0
2005-12-20 12:50:00,17.55,17.56,17.55,17.56,2500.0,17.5499,17.5599,17.5499,17.5599,2500.0
2005-12-20 12:55:00,17.56,17.57,17.55,17.55,3700.0,17.5599,17.5699,17.5499,17.5499,3700.0
2005-12-20 13:00:00,17.55,17.56,17.55,17.56,2700.0,17.5499,17.5599,17.5499,17.5599,2700.0
2005-12-20 13:05:00,17.56,17.56,17.55,17.56,2400.0,17.5599,17.5599,17.5499,17.5599,2400.0
2005-12-20 13:10:00,17.56,17.56,17.55,17.55,2600.0,17.5599,17.5599,17.5499,17.5499,2600.0
2005-12-20 13:15:00,17.55,17.56,17.55,17.55,2800.0,17.5499,17.5599,17.5499,17.5499,2800.0
2005-12-20 13:20:00,17.56,17.56,17.55,17.55,500.0,17.5599,17.5599,17.5499,17.5499,500.0
2005-12-20 13:25:00,17.55,17.56,17.55,17.56,7500.0,17.5499,17.5599,17.5499,17.5599,7500.0
2005-12-20 13:30:00,17.55,17.59,17.55,17.57,19100.0,17.5499,17.5899,17.5499,17.5699,19100.0
2005-12-20 13:35:00,17.57,17.58,17.57,17.57,4600.0,17.5699,17.5799,17.5699,17.5699,4600.0
2005-12-20 13:40:00,17.57,17.57,17.56,17.56,4200.0,17.5699,17.5699,17.5599,17.5599,4200.0
2005-12-20 13:45:00,17.57,17.57,17.48,17.48,4700.0,17.5699,17.5699,17.4799,17.4799,4700.0
2005-12-20 13:50:00,17.47,17.49,17.46,17.49,9500.0,17.4699,17.4899,17.4599,17.4899,9500.0
2005-12-20 13:55:00,17.49,17.5,17.48,17.5,8300.0,17.4899,17.4999,17.4799,17.4999,8300.0
2005-12-20 14:00:00,17.49,17.51,17.44,17.45,4700.0,17.4899,17.5099,17.4399,17.4499,4700.0
2005-12-20 14:05:00,17.45,17.45,17.39,17.4,10300.0,17.4499,17.4499,17.3899,17.3999,10300.0
2005-12-20 14:10:00,17.4,17.46,17.4,17.44,6600.0,17.3999,17.4599,17.3999,17.4399,6600.0
2005-12-20 14:15:00,17.44,17.44,17.43,17.44,3000.0,17.4399,17.4399,17.4299,17.4399,3000.0
2005-12-20 14:20:00,17.44,17.45,17.44,17.45,7800.0,17.4399,17.4499,17.4399,17.4499,7800.0
2005-12-20 14:25:00,17.45,17.45,17.44,17.45,3300.0,17.4499,17.4499,17.4399,17.4499,3300.0
2005-12-20 14:30:00,17.44,17.45,17.44,17.45,4100.0,17.4399,17.4499,17.4399,17.4499,4100.0
2005-12-20 14:35:00,17.45,17.46,17.44,17.46,5800.0,17.4499,17.4599,17.4399,17.4599,5800.0
2005-12-20 14:40:00,17.46,17.47,17.46,17.47,8300.0,17.4599,17.4699,17.4599,17.4699,8300.0
2005-12-20 14:45:00,17.47,17.48,17.47,17.48,2700.0,17.4699,17.4799,17.4699,17.4799,2700.0
2005-12-20 14:50:00,17.48,17.48,17.36,17.4,29300.0,17.4799,17.4799,17.3599,17.3999,29300.0
2005-12-20 14:55:00,17.4,17.41,17.37,17.41,14600.0,17.3999,17.4099,17.3699,17.4099,14600.0
2005-12-20 15:00:00,17.4,17.42,17.4,17.42,11600.0,17.3999,17.4199,17.3999,17.4199,11600.0
2005-12-20 15:05:00,17.42,17.43,17.37,17.38,9200.0,17.4199,17.4299,17.3699,17.3799,9200.0
2005-12-20 15:10:00,17.37,17.38,17.36,17.37,16100.0,17.3699,17.3799,17.3599,17.3699,16100.0
2005-12-20 15:15:00,17.37,17.39,17.36,17.39,9800.0,17.3699,17.3899,17.3599,17.3899,9800.0
2005-12-20 15:20:00,17.4,17.41,17.4,17.41,4000.0,17.3999,17.4099,17.3999,17.4099,4000.0
2005-12-20 15:25:00,17.42,17.42,17.39,17.4,8000.0,17.4199,17.4199,17.3899,17.3999,8000.0
2005-12-20 15:30:00,17.39,17.43,17.38,17.41,18300.0,17.3899,17.4299,17.3799,17.4099,18300.0
2005-12-20 15:35:00,17.4,17.43,17.4,17.42,2600.0,17.3999,17.4299,17.3999,17.4199,2600.0
2005-12-20 15:40:00,17.43,17.43,17.39,17.4,8700.0,17.4299,17.4299,17.3899,17.3999,8700.0
2005-12-20 15:45:00,17.39,17.4,17.39,17.39,6700.0,17.3899,17.3999,17.3899,17.3899,6700.0
2005-12-20 15:50:00,17.4,17.4,17.36,17.37,27400.0,17.3999,17.3999,17.3599,17.3699,27400.0
2005-12-20 15:55:00,17.36,17.44,17.35,17.43,65100.0,17.3599,17.4399,17.3499,17.4299,65100.0
2005-12-21 09:30:00,17.4,17.62,17.3,17.56,86000.0,17.3999,17.6199,17.2999,17.5599,86000.0
2005-12-21 09:35:00,17.49,17.51,17.11,17.31,68500.0,17.4899,17.5099,17.1099,17.3099,68500.0
2005-12-21 09:40:00,17.31,17.47,17.31,17.4,59500.0,17.3099,17.4699,17.3099,17.3999,59500.0
2005-12-21 09:45:00,17.4,17.5,17.4,17.47,20700.0,17.3999,17.4999,17.3999,17.4699,20700.0
2005-12-21 09:50:00,17.49,17.55,17.44,17.49,19300.0,17.4899,17.5499,17.4399,17.4899,19300.0
2005-12-21 09:55:00,17.46,17.56,17.46,17.53,24800.0,17.4599,17.5599,17.4599,17.5299,24800.0
2005-12-21 10:00:00,17.55,17.56,17.5,17.5,28200.0,17.5499,17.5599,17.4999,17.4999,28200.0
2005-12-21 10:05:00,17.51,17.54,17.5,17.53,8600.0,17.5099,17.5399,17.4999,17.5299,8600.0
2005-12-21 10:10:00,17.53,17.53,17.5,17.53,9700.0,17.5299,17.5299,17.4999,17.5299,9700.0
2005-12-21 10:15:00,17.54,17.6,17.52,17.58,12200.0,17.5399,17.5999,17.5199,17.5799,12200.0
2005-12-21 10:20:00,17.58,17.68,17.58,17.63,26200.0,17.5799,17.6799,17.5799,17.6299,26200.0
2005-12-21 10:25:00,17.63,17.63,17.55,17.55,8100.0,17.6299,17.6299,17.5499,17.5499,8100.0
2005-12-21 10:30:00,17.56,17.61,17.55,17.57,22100.0,17.5599,17.6099,17.5499,17.5699,22100.0
2005-12-21 10:35:00,17.58,17.64,17.58,17.63,27500.0,17.5799,17.6399,17.5799,17.6299,27500.0
2005-12-21 10:40:00,17.64,17.7,17.64,17.68,35200.0,17.6399,17.6999,17.6399,17.6799,35200.0
2005-12-21 10:45:00,17.69,17.74,17.65,17.67,21400.0,17.6899,17.7399,17.6499,17.6699,21400.0
2005-12-21 10:50:00,17.67,17.68,17.65,17.66,16200.0,17.6699,17.6799,17.6499,17.6599,16200.0
2005-12-21 10:55:00,17.66,17.67,17.66,17.66,9500.0,17.6599,17.6699,17.6599,17.6599,9500.0
2005-12-21 11:00:00,17.66,17.68,17.65,17.68,14500.0,17.6599,17.6799,17.6499,17.6799,14500.0
2005-12-21 11:05:00,17.68,17.7,17.67,17.69,10600.0,17.6799,17.6999,17.6699,17.6899,10600.0
2005-12-21 11:10:00,17.7,17.7,17.65,17.66,40200.0,17.6999,17.6999,17.6499,17.6599,40200.0
2005-12-21 11:15:00,17.68,17.72,17.68,17.72,11300.0,17.6799,17.7199,17.6799,17.7199,11300.0
2005-12-21 11:20:00,17.72,17.78,17.72,17.77,23400.0,17.7199,17.7799,17.7199,17.7699,23400.0
2005-12-21 11:25:00,17.78,17.78,17.75,17.75,23200.0,17.7799,17.7799,17.7499,17.7499,23200.0
2005-12-21 11:30:00,17.75,17.75,17.73,17.73,5400.0,17.7499,17.7499,17.7299,17.7299,5400.0
2005-12-21 11:35:00,17.72,17.72,17.7,17.7,5300.0,17.7199,17.7199,17.6999,17.6999,5300.0
2005-12-21 11:40:00,17.7,17.72,17.69,17.71,17200.0,17.6999,17.7199,17.6899,17.7099,17200.0
2005-12-21 11:45:00,17.72,17.72,17.7,17.71,2300.0,17.7199,17.7199,17.6999,17.7099,2300.0
2005-12-21 11:50:00,17.7,17.75,17.7,17.75,10500.0,17.6999,17.7499,17.6999,17.7499,10500.0
2005-12-21 11:55:00,17.75,17.75,17.66,17.66,5600.0,17.7499,17.7499,17.6599,17.6599,5600.0
2005-12-21 12:00:00,17.67,17.71,17.61,17.71,20200.0,17.6699,17.7099,17.6099,17.7099,20200.0
2005-12-21 12:05:00,17.7,17.71,17.69,17.71,16600.0,17.6999,17.7099,17.6899,17.7099,16600.0
2005-12-21 12:10:00,17.71,17.71,17.67,17.67,7200.0,17.7099,17.7099,17.6699,17.6699,7200.0
2005-12-21 12:15:00,17.67,17.67,17.59,17.59,3800.0,17.6699,17.6699,17.5899,17.5899,3800.0
2005-12-21 12:20:00,17.59,17.59,17.47,17.49,23800.0,17.5899,17.5899,17.4699,17.4899,23800.0
2005-12-21 12:25:00,17.49,17.49,17.47,17.48,2000.0,17.4899,17.4899,17.4699,17.4799,2000.0
2005-12-21 12:30:00,17.48,17.48,17.42,17.42,5300.0,17.4799,17.4799,17.4199,17.4199,5300.0
2005-12-21 12:35:00,17.43,17.52,17.43,17.5,7900.0,17.4299,17.5199,17.4299,17.4999,7900.0
2005-12-21 12:40:00,17.5,17.53,17.5,17.53,2300.0,17.4999,17.5299,17.4999,17.5299,2300.0
2005-12-21 12:45:00,17.53,17.57,17.44,17.47,14800.0,17.5299,17.5699,17.4399,17.4699,14800.0
2005-12-21 12:50:00,17.47,17.5,17.46,17.5,5200.0,17.4699,17.4999,17.4599,17.4999,5200.0
2005-12-21 12:55:00,17.5,17.5,17.49,17.5,5200.0,17.4999,17.4999,17.4899,17.4999,5200.0
2005-12-21 13:00:00,17.49,17.52,17.48,17.48,9800.0,17.4899,17.5199,17.4799,17.4799,9800.0
2005-12-21 13:05:00,17.47,17.48,17.47,17.47,2300.0,17.4699,17.4799,17.4699,17.4699,2300.0
2005-12-21 13:10:00,17.47,17.47,17.4,17.4,6300.0,17.4699,17.4699,17.3999,17.3999,6300.0
2005-12-21 13:15:00,17.4,17.41,17.4,17.4,4700.0,17.3999,17.4099,17.3999,17.3999,4700.0
2005-12-21 13:20:00,17.4,17.42,17.39,17.42,5900.0,17.3999,17.4199,17.3899,17.4199,5900.0
2005-12-21 13:25:00,17.43,17.44,17.42,17.43,6700.0,17.4299,17.4399,17.4199,17.4299,6700.0
2005-12-21 13:30:00,17.44,17.47,17.39,17.39,6600.0,17.4399,17.4699,17.3899,17.3899,6600.0
2005-12-21 13:35:00,17.39,17.44,17.39,17.44,6700.0,17.3899,17.4399,17.3899,17.4399,6700.0
2005-12-21 13:40:00,17.46,17.48,17.44,17.45,9200.0,17.4599,17.4799,17.4399,17.4499,9200.0
2005-12-21 13:45:00,17.46,17.47,17.46,17.47,5100.0,17.4599,17.4699,17.4599,17.4699,5100.0
2005-12-21 13:50:00,17.47,17.47,17.46,17.46,1100.0,17.4699,17.4699,17.4599,17.4599,1100.0
2005-12-21 13:55:00,17.46,17.47,17.46,17.46,1100.0,17.4599,17.4699,17.4599,17.4599,1100.0
2005-12-21 14:00:00,17.46,17.46,17.41,17.45,10500.0,17.4599,17.4599,17.4099,17.4499,10500.0
2005-12-21 14:05:00,17.46,17.46,17.33,17.33,8000.0,17.4599,17.4599,17.3299,17.3299,8000.0
2005-12-21 14:10:00,17.34,17.37,17.33,17.34,8800.0,17.3399,17.3699,17.3299,17.3399,8800.0
2005-12-21 14:15:00,17.35,17.39,17.34,17.39,2100.0,17.3499,17.3899,17.3399,17.3899,2100.0
2005-12-21 14:20:00,17.39,17.45,17.39,17.44,4300.0,17.3899,17.4499,17.3899,17.4399,4300.0
2005-12-21 14:25:00,17.44,17.45,17.43,17.43,4100.0,17.4399,17.4499,17.4299,17.4299,4100.0
2005-12-21 14:30:00,17.43,17.43,17.34,17.39,13100.0,17.4299,17.4299,17.3399,17.3899,13100.0
2005-12-21 14:35:00,17.39,17.46,17.39,17.44,11200.0,17.3899,17.4599,17.3899,17.4399,11200.0
2005-12-21 14:40:00,17.43,17.43,17.37,17.43,10900.0,17.4299,17.4299,17.3699,17.4299,10900.0
2005-12-21 14:45:00,17.44,17.49,17.44,17.47,8700.0,17.4399,17.4899,17.4399,17.4699,8700.0
2005-12-21 14:50:00,17.47,17.47,17.41,17.44,12100.0,17.4699,17.4699,17.4099,17.4399,12100.0
2005-12-21 14:55:00,17.43,17.45,17.4,17.44,11900.0,17.4299,17.4499,17.3999,17.4399,11900.0
2005-12-21 15:00:00,17.44,17.45,17.41,17.44,14300.0,17.4399,17.4499,17.4099,17.4399,14300.0
2005-12-21 15:05:00,17.44,17.48,17.41,17.48,16900.0,17.4399,17.4799,17.4099,17.4799,16900.0
2005-12-21 15:10:00,17.46,17.47,17.45,17.47,14900.0,17.4599,17.4699,17.4499,17.4699,14900.0
2005-12-21 15:15:00,17.47,17.53,17.46,17.53,16500.0,17.4699,17.5299,17.4599,17.5299,16500.0
2005-12-21 15:20:00,17.53,17.55,17.5,17.54,20700.0,17.5299,17.5499,17.4999,17.5399,20700.0
2005-12-21 15:25:00,17.53,17.53,17.5,17.52,9900.0,17.5299,17.5299,17.4999,17.5199,9900.0
2005-12-21 15:30:00,17.51,17.53,17.5,17.53,24000.0,17.5099,17.5299,17.4999,17.5299,24000.0
2005-12-21 15:35:00,17.52,17.54,17.5,17.5,25300.0,17.5199,17.5399,17.4999,17.4999,25300.0
2005-12-21 15:40:00,17.51,17.56,17.5,17.5,34000.0,17.5099,17.5599,17.4999,17.4999,34000.0
2005-12-21 15:45:00,17.52,17.56,17.51,17.56,21300.0,17.5199,17.5599,17.5099,17.5599,21300.0
2005-12-21 15:50:00,17.56,17.56,17.52,17.54,27500.0,17.5599,17.5599,17.5199,17.5399,27500.0
2005-12-21 15:55:00,17.54,17.59,17.49,17.59,64000.0,17.5399,17.5899,17.4899,17.5899,64000.0
2005-12-22 09:30:00,17.59,17.61,17.55,17.61,16900.0,17.5899,17.6099,17.5499,17.6099,16900.0
2005-12-22 09:35:00,17.6,17.6,17.54,17.57,4500.0,17.5999,17.5999,17.5399,17.5699,4500.0
2005-12-22 09:40:00,17.53,17.54,17.53,17.53,1900.0,17.5299,17.5399,17.5299,17.5299,1900.0
2005-12-22 09:45:00,17.53,17.57,17.53,17.55,20800.0,17.5299,17.5699,17.5299,17.5499,20800.0
2005-12-22 09:50:00,17.55,17.59,17.55,17.59,4300.0,17.5499,17.5899,17.5499,17.5899,4300.0
2005-12-22 09:55:00,17.58,17.59,17.58,17.58,1700.0,17.5799,17.5899,17.5799,17.5799,1700.0
2005-12-22 10:00:00,17.58,17.65,17.58,17.65,5100.0,17.5799,17.6499,17.5799,17.6499,5100.0
2005-12-22 10:05:00,17.69,17.71,17.67,17.67,15000.0,17.6899,17.7099,17.6699,17.6699,15000.0
2005-12-22 10:10:00,17.67,17.68,17.66,17.67,7000.0,17.6699,17.6799,17.6599,17.6699,7000.0
2005-12-22 10:15:00,17.67,17.67,17.66,17.66,5400.0,17.6699,17.6699,17.6599,17.6599,5400.0
2005-12-22 10:20:00,17.66,17.67,17.66,17.67,4100.0,17.6599,17.6699,17.6599,17.6699,4100.0
2005-12-22 10:25:00,17.66,17.67,17.66,17.66,4500.0,17.6599,17.6699,17.6599,17.6599,4500.0
2005-12-22 10:30:00,17.66,17.69,17.66,17.67,6300.0,17.6599,17.6899,17.6599,17.6699,6300.0
2005-12-22 10:35:00,17.67,17.67,17.66,17.66,6400.0,17.6699,17.6699,17.6599,17.6599,6400.0
2005-12-22 10:40:00,17.66,17.67,17.66,17.66,7000.0,17.6599,17.6699,17.6599,17.6599,7000.0
2005-12-22 10:45:00,17.66,17.66,17.65,17.65,3300.0,17.6599,17.6599,17.6499,17.6499,3300.0
2005-12-22 10:50:00,17.65,17.7,17.65,17.67,5900.0,17.6499,17.6999,17.6499,17.6699,5900.0
2005-12-22 10:55:00,17.68,17.77,17.67,17.75,19700.0,17.6799,17.7699,17.6699,17.7499,19700.0
2005-12-22 11:00:00,17.75,17.75,17.71,17.71,3000.0,17.7499,17.7499,17.7099,17.7099,3000.0
2005-12-22 11:05:00,17.71,17.72,17.67,17.67,2500.0,17.7099,17.7199,17.6699,17.6699,2500.0
2005-12-22 11:10:00,17.68,17.68,17.65,17.66,4600.0,17.6799,17.6799,17.6499,17.6599,4600.0
2005-12-22 11:15:00,17.66,17.67,17.64,17.66,4700.0,17.6599,17.6699,17.6399,17.6599,4700.0
2005-12-22 11:20:00,17.64,17.65,17.64,17.64,2800.0,17.6399,17.6499,17.6399,17.6399,2800.0
2005-12-22 11:25:00,17.64,17.65,17.63,17.63,6100.0,17.6399,17.6499,17.6299,17.6299,6100.0
2005-12-22 11:30:00,17.63,17.64,17.63,17.63,4600.0,17.6299,17.6399,17.6299,17.6299,4600.0
2005-12-22 11:35:00,17.63,17.63,17.63,17.63,1000.0,17.6299,17.6299,17.6299,17.6299,1000.0
2005-12-22 11:40:00,17.63,17.67,17.63,17.65,4500.0,17.6299,17.6699,17.6299,17.6499,4500.0
2005-12-22 11:45:00,17.65,17.66,17.62,17.62,9300.0,17.6499,17.6599,17.6199,17.6199,9300.0
2005-12-22 11:50:00,17.63,17.63,17.61,17.62,1900.0,17.6299,17.6299,17.6099,17.6199,1900.0
2005-12-22 11:55:00,17.61,17.63,17.61,17.63,5100.0,17.6099,17.6299,17.6099,17.6299,5100.0
2005-12-22 12:00:00,17.64,17.67,17.63,17.65,9800.0,17.6399,17.6699,17.6299,17.6499,9800.0
2005-12-22 12:05:00,17.65,17.69,17.63,17.68,9500.0,17.6499,17.6899,17.6299,17.6799,9500.0
2005-12-22 12:10:00,17.68,17.71,17.68,17.71,3200.0,17.6799,17.7099,17.6799,17.7099,3200.0
2005-12-22 12:15:00,17.72,17.72,17.69,17.69,9100.0,17.7199,17.7199,17.6899,17.6899,9100.0
2005-12-22 12:20:00,17.69,17.69,17.68,17.68,7500.0,17.6899,17.6899,17.6799,17.6799,7500.0
2005-12-22 12:25:00,17.69,17.69,17.67,17.67,4300.0,17.6899,17.6899,17.6699,17.6699,4300.0
2005-12-22 12:30:00,17.67,17.68,17.67,17.67,10100.0,17.6699,17.6799,17.6699,17.6699,10100.0
2005-12-22 12:35:00,17.68,17.7,17.68,17.7,5600.0,17.6799,17.6999,17.6799,17.6999,5600.0
2005-12-22 12:40:00,17.7,17.72,17.69,17.72,4700.0,17.6999,17.7199,17.6899,17.7199,4700.0
2005-12-22 12:45:00,17.71,17.71,17.69,17.7,2500.0,17.7099,17.7099,17.6899,17.6999,2500.0
2005-12-22 12:50:00,17.7,17.7,17.69,17.69,900.0,17.6999,17.6999,17.6899,17.6899,900.0
2005-12-22 12:55:00,17.68,17.69,17.66,17.66,7600.0,17.6799,17.6899,17.6599,17.6599,7600.0
2005-12-22 13:00:00,17.66,17.67,17.63,17.65,14900.0,17.6599,17.6699,17.6299,17.6499,14900.0
2005-12-22 13:05:00,17.66,17.67,17.63,17.63,13800.0,17.6599,17.6699,17.6299,17.6299,13800.0
2005-12-22 13:10:00,17.64,17.69,17.64,17.68,9500.0,17.6399,17.6899,17.6399,17.6799,9500.0
2005-12-22 13:15:00,17.69,17.7,17.67,17.69,5700.0,17.6899,17.6999,17.6699,17.6899,5700.0
2005-12-22 13:20:00,17.7,17.72,17.7,17.71,14300.0,17.6999,17.7199,17.6999,17.7099,14300.0
2005-12-22 13:25:00,17.71,17.72,17.69,17.7,8000.0,17.7099,17.7199,17.6899,17.6999,8000.0
2005-12-22 13:30:00,17.7,17.72,17.69,17.71,8700.0,17.6999,17.7199,17.6899,17.7099,8700.0
2005-12-22 13:35:00,17.71,17.72,17.69,17.69,6600.0,17.7099,17.7199,17.6899,17.6899,6600.0
2005-12-22 13:40:00,17.69,17.69,17.63,17.65,6700.0,17.6899,17.6899,17.6299,17.6499,6700.0
2005-12-22 13:45:00,17.65,17.65,17.6,17.61,4900.0,17.6499,17.6499,17.5999,17.6099,4900.0
2005-12-22 13:50:00,17.61,17.7,17.6,17.69,8400.0,17.6099,17.6999,17.5999,17.6899,8400.0
2005-12-22 13:55:00,17.69,17.69,17.66,17.67,9700.0,17.6899,17.6899,17.6599,17.6699,9700.0
2005-12-22 14:00:00,17.66,17.67,17.59,17.67,12000.0,17.6599,17.6699,17.5899,17.6699,12000.0
2005-12-22 14:05:00,17.68,17.68,17.64,17.65,5600.0,17.6799,17.6799,17.6399,17.6499,5600.0
2005-12-22 14:10:00,17.64,17.66,17.64,17.65,4800.0,17.6399,17.6599,17.6399,17.6499,4800.0
2005-12-22 14:15:00,17.64,17.65,17.62,17.62,7500.0,17.6399,17.6499,17.6199,17.6199,7500.0
2005-12-22 14:20:00,17.63,17.64,17.6,17.61,7400.0,17.6299,17.6399,17.5999,17.6099,7400.0
2005-12-22 14:25:00,17.61,17.62,17.6,17.6,5800.0,17.6099,17.6199,17.5999,17.5999,5800.0
2005-12-22 14:30:00,17.6,17.63,17.57,17.58,23200.0,17.5999,17.6299,17.5699,17.5799,23200.0
2005-12-22 14:35:00,17.58,17.6,17.57,17.6,10600.0,17.5799,17.5999,17.5699,17.5999,10600.0
2005-12-22 14:40:00,17.61,17.65,17.6,17.65,11600.0,17.6099,17.6499,17.5999,17.6499,11600.0
2005-12-22 14:45:00,17.65,17.68,17.65,17.68,16500.0,17.6499,17.6799,17.6499,17.6799,16500.0
2005-12-22 14:50:00,17.68,17.68,17.66,17.67,13600.0,17.6799,17.6799,17.6599,17.6699,13600.0
2005-12-22 14:55:00,17.67,17.74,17.67,17.74,14800.0,17.6699,17.7399,17.6699,17.7399,14800.0
2005-12-22 15:00:00,17.74,17.75,17.69,17.71,15000.0,17.7399,17.7499,17.6899,17.7099,15000.0
2005-12-22 15:05:00,17.71,17.71,17.69,17.7,5700.0,17.7099,17.7099,17.6899,17.6999,5700.0
2005-12-22 15:10:00,17.69,17.71,17.69,17.7,6500.0,17.6899,17.7099,17.6899,17.6999,6500.0
2005-12-22 15:15:00,17.71,17.71,17.7,17.7,3700.0,17.7099,17.7099,17.6999,17.6999,3700.0
2005-12-22 15:20:00,17.71,17.71,17.7,17.71,6600.0,17.7099,17.7099,17.6999,17.7099,6600.0
2005-12-22 15:25:00,17.7,17.76,17.7,17.75,16000.0,17.6999,17.7599,17.6999,17.7499,16000.0
2005-12-22 15:30:00,17.75,17.79,17.7,17.77,36100.0,17.7499,17.7899,17.6999,17.7699,36100.0
2005-12-22 15:35:00,17.77,17.77,17.75,17.76,19300.0,17.7699,17.7699,17.7499,17.7599,19300.0
2005-12-22 15:40:00,17.76,17.77,17.76,17.76,24500.0,17.7599,17.7699,17.7599,17.7599,24500.0
2005-12-22 15:45:00,17.77,17.79,17.76,17.78,16000.0,17.7699,17.7899,17.7599,17.7799,16000.0
2005-12-22 15:50:00,17.78,17.78,17.75,17.76,11700.0,17.7799,17.7799,17.7499,17.7599,11700.0
2005-12-22 15:55:00,17.75,17.77,17.71,17.72,27100.0,17.7499,17.7699,17.7099,17.7199,27100.0
2005-12-23 09:30:00,17.84,17.89,17.76,17.84,12300.0,17.8399,17.8899,17.7599,17.8399,12300.0
2005-12-23 09:35:00,17.83,17.83,17.72,17.73,4300.0,17.8299,17.8299,17.7199,17.7299,4300.0
2005-12-23 09:40:00,17.73,17.73,17.72,17.72,4700.0,17.7299,17.7299,17.7199,17.7199,4700.0
2005-12-23 09:45:00,17.71,17.84,17.71,17.83,4300.0,17.7099,17.8399,17.7099,17.8299,4300.0
2005-12-23 09:50:00,17.82,17.83,17.81,17.81,3700.0,17.8199,17.8299,17.8099,17.8099,3700.0
2005-12-23 09:55:00,17.81,17.83,17.73,17.75,10100.0,17.8099,17.8299,17.7299,17.7499,10100.0
2005-12-23 10:00:00,17.74,17.77,17.73,17.74,4300.0,17.7399,17.7699,17.7299,17.7399,4300.0
2005-12-23 10:05:00,17.75,17.81,17.74,17.8,3300.0,17.7499,17.8099,17.7399,17.7999,3300.0
2005-12-23 10:10:00,17.78,17.81,17.77,17.78,3600.0,17.7799,17.8099,17.7699,17.7799,3600.0
2005-12-23 10:15:00,17.77,17.85,17.77,17.85,6500.0,17.7699,17.8499,17.7699,17.8499,6500.0
2005-12-23 10:20:00,17.85,17.86,17.8,17.85,14500.0,17.8499,17.8599,17.7999,17.8499,14500.0
2005-12-23 10:25:00,17.85,17.89,17.85,17.89,16000.0,17.8499,17.8899,17.8499,17.8899,16000.0
2005-12-23 10:30:00,17.89,18.0,17.87,17.93,28900.0,17.8899,17.9999,17.8699,17.9299,28900.0
2005-12-23 10:35:00,17.93,17.94,17.9,17.9,9500.0,17.9299,17.9399,17.8999,17.8999,9500.0
2005-12-23 10:40:00,17.9,17.91,17.9,17.9,13300.0,17.8999,17.9099,17.8999,17.8999,13300.0
2005-12-23 10:45:00,17.91,17.91,17.9,17.9,2600.0,17.9099,17.9099,17.8999,17.8999,2600.0
2005-12-23 10:50:00,17.91,17.91,17.9,17.9,9900.0,17.9099,17.9099,17.8999,17.8999,9900.0
2005-12-23 10:55:00,17.91,17.96,17.9,17.94,34300.0,17.9099,17.9599,17.8999,17.9399,34300.0
2005-12-23 11:00:00,17.96,17.96,17.94,17.95,21500.0,17.9599,17.9599,17.9399,17.9499,21500.0
2005-12-23 11:05:00,17.95,17.96,17.93,17.94,27600.0,17.9499,17.9599,17.9299,17.9399,27600.0
2005-12-23 11:10:00,17.94,17.94,17.89,17.9,58300.0,17.9399,17.9399,17.8899,17.8999,58300.0
2005-12-23 11:15:00,17.91,17.91,17.87,17.88,21100.0,17.9099,17.9099,17.8699,17.8799,21100.0
2005-12-23 11:20:00,17.87,17.91,17.87,17.89,38300.0,17.8699,17.9099,17.8699,17.8899,38300.0
2005-12-23 11:25:00,17.88,17.92,17.88,17.89,16500.0,17.8799,17.9199,17.8799,17.8899,16500.0
2005-12-23 11:30:00,17.9,17.92,17.89,17.9,10600.0,17.8999,17.9199,17.8899,17.8999,10600.0
2005-12-23 11:35:00,17.91,17.98,17.91,17.95,21700.0,17.9099,17.9799,17.9099,17.9499,21700.0
2005-12-23 11:40:00,17.95,18.02,17.95,18.01,21200.0,17.9499,18.0199,17.9499,18.0099,21200.0
2005-12-23 11:45:00,18.01,18.05,17.96,17.96,25000.0,18.0099,18.0499,17.9599,17.9599,25000.0
2005-12-23 11:50:00,17.96,18.0,17.95,17.95,4000.0,17.9599,17.9999,17.9499,17.9499,4000.0
2005-12-23 11:55:00,17.96,18.03,17.96,18.03,10500.0,17.9599,18.0299,17.9599,18.0299,10500.0
2005-12-23 12:00:00,18.03,18.05,18.0,18.02,8200.0,18.0299,18.0499,17.9999,18.0199,8200.0
2005-12-23 12:05:00,18.0,18.03,18.0,18.0,1300.0,17.9999,18.0299,17.9999,17.9999,1300.0
2005-12-23 12:10:00,18.0,18.02,18.0,18.0,13600.0,17.9999,18.0199,17.9999,17.9999,13600.0
2005-12-23 12:15:00,18.0,18.0,17.92,17.95,5800.0,17.9999,17.9999,17.9199,17.9499,5800.0
2005-12-23 12:20:00,17.93,17.98,17.93,17.94,4300.0,17.9299,17.9799,17.9299,17.9399,4300.0
2005-12-23 12:25:00,17.93,17.94,17.92,17.93,10500.0,17.9299,17.9399,17.9199,17.9299,10500.0
2005-12-23 12:30:00,17.92,17.93,17.92,17.92,1600.0,17.9199,17.9299,17.9199,17.9199,1600.0
2005-12-23 12:35:00,17.92,17.93,17.91,17.92,5300.0,17.9199,17.9299,17.9099,17.9199,5300.0
2005-12-23 12:40:00,17.91,17.91,17.91,17.91,200.0,17.9099,17.9099,17.9099,17.9099,200.0
2005-12-23 12:45:00,17.9,17.91,17.9,17.91,4700.0,17.8999,17.9099,17.8999,17.9099,4700.0
2005-12-23 12:50:00,17.91,17.91,17.9,17.9,2900.0,17.9099,17.9099,17.8999,17.8999,2900.0
2005-12-23 12:55:00,17.91,17.91,17.9,17.9,1200.0,17.9099,17.9099,17.8999,17.8999,1200.0
2005-12-23 13:00:00,17.9,17.91,17.9,17.91,800.0,17.8999,17.9099,17.8999,17.9099,800.0
2005-12-23 13:05:00,17.9,17.91,17.9,17.9,1000.0,17.8999,17.9099,17.8999,17.8999,1000.0
2005-12-23 13:10:00,17.91,17.91,17.9,17.9,2600.0,17.9099,17.9099,17.8999,17.8999,2600.0
2005-12-23 13:15:00,17.9,17.9,17.9,17.9,200.0,17.8999,17.8999,17.8999,17.8999,200.0
2005-12-23 13:20:00,17.9,17.91,17.9,17.9,2100.0,17.8999,17.9099,17.8999,17.8999,2100.0
2005-12-23 13:25:00,17.9,17.9,17.87,17.88,1700.0,17.8999,17.8999,17.8699,17.8799,1700.0
2005-12-23 13:30:00,17.87,17.88,17.87,17.87,1700.0,17.8699,17.8799,17.8699,17.8699,1700.0
2005-12-23 13:35:00,17.87,17.88,17.86,17.86,800.0,17.8699,17.8799,17.8599,17.8599,800.0
2005-12-23 13:40:00,17.85,17.85,17.82,17.82,3400.0,17.8499,17.8499,17.8199,17.8199,3400.0
2005-12-23 13:45:00,17.83,17.88,17.83,17.87,16400.0,17.8299,17.8799,17.8299,17.8699,16400.0
2005-12-23 13:50:00,17.87,17.87,17.82,17.82,1600.0,17.8699,17.8699,17.8199,17.8199,1600.0
2005-12-23 13:55:00,17.83,17.83,17.8,17.81,2500.0,17.8299,17.8299,17.7999,17.8099,2500.0
2005-12-23 14:00:00,17.8,17.8,17.77,17.77,600.0,17.7999,17.7999,17.7699,17.7699,600.0
2005-12-23 14:05:00,17.77,17.77,17.75,17.76,4700.0,17.7699,17.7699,17.7499,17.7599,4700.0
2005-12-23 14:10:00,17.75,17.75,17.73,17.73,800.0,17.7499,17.7499,17.7299,17.7299,800.0
2005-12-23 14:15:00,17.73,17.73,17.72,17.72,1400.0,17.7299,17.7299,17.7199,17.7199,1400.0
2005-12-23 14:20:00,17.72,17.73,17.72,17.73,4900.0,17.7199,17.7299,17.7199,17.7299,4900.0
2005-12-23 14:25:00,17.73,17.73,17.72,17.72,600.0,17.7299,17.7299,17.7199,17.7199,600.0
2005-12-23 14:30:00,17.72,17.73,17.72,17.72,2200.0,17.7199,17.7299,17.7199,17.7199,2200.0
2005-12-23 14:35:00,17.72,17.73,17.72,17.73,1700.0,17.7199,17.7299,17.7199,17.7299,1700.0
2005-12-23 14:40:00,17.72,17.73,17.72,17.73,1100.0,17.7199,17.7299,17.7199,17.7299,1100.0
2005-12-23 14:45:00,17.72,17.75,17.72,17.75,5800.0,17.7199,17.7499,17.7199,17.7499,5800.0
2005-12-23 14:50:00,17.74,17.75,17.72,17.72,3200.0,17.7399,17.7499,17.7199,17.7199,3200.0
2005-12-23 14:55:00,17.71,17.71,17.69,17.69,2200.0,17.7099,17.7099,17.6899,17.6899,2200.0
2005-12-23 15:00:00,17.7,17.7,17.69,17.69,2900.0,17.6999,17.6999,17.6899,17.6899,2900.0
2005-12-23 15:05:00,17.7,17.7,17.69,17.7,4400.0,17.6999,17.6999,17.6899,17.6999,4400.0
2005-12-23 15:10:00,17.69,17.71,17.69,17.7,8900.0,17.6899,17.7099,17.6899,17.6999,8900.0
2005-12-23 15:15:00,17.7,17.71,17.68,17.68,4400.0,17.6999,17.7099,17.6799,17.6799,4400.0
2005-12-23 15:20:00,17.68,17.69,17.68,17.69,5200.0,17.6799,17.6899,17.6799,17.6899,5200.0
2005-12-23 15:25:00,17.69,17.7,17.65,17.65,6200.0,17.6899,17.6999,17.6499,17.6499,6200.0
2005-12-23 15:30:00,17.66,17.67,17.65,17.66,9100.0,17.6599,17.6699,17.6499,17.6599,9100.0
2005-12-23 15:35:00,17.66,17.67,17.65,17.66,4500.0,17.6599,17.6699,17.6499,17.6599,4500.0
2005-12-23 15:40:00,17.66,17.66,17.65,17.65,6700.0,17.6599,17.6599,17.6499,17.6499,6700.0
2005-12-23 15:45:00,17.66,17.66,17.64,17.65,17100.0,17.6599,17.6599,17.6399,17.6499,17100.0
2005-12-23 15:50:00,17.65,17.7,17.65,17.67,16300.0,17.6499,17.6999,17.6499,17.6699,16300.0
2005-12-23 15:55:00,17.67,17.67,17.65,17.67,13300.0,17.6699,17.6699,17.6499,17.6699,13300.0
2005-12-27 09:30:00,17.68,17.74,17.68,17.71,7000.0,17.6799,17.7399,17.6799,17.7099,7000.0
2005-12-27 09:35:00,17.75,17.91,17.74,17.91,3700.0,17.7499,17.9099,17.7399,17.9099,3700.0
2005-12-27 09:40:00,17.94,17.94,17.83,17.84,2900.0,17.9399,17.9399,17.8299,17.8399,2900.0
2005-12-27 09:45:00,17.83,17.83,17.67,17.67,5700.0,17.8299,17.8299,17.6699,17.6699,5700.0
2005-12-27 09:50:00,17.67,17.72,17.67,17.71,8500.0,17.6699,17.7199,17.6699,17.7099,8500.0
2005-12-27 09:55:00,17.7,17.7,17.63,17.65,6100.0,17.6999,17.6999,17.6299,17.6499,6100.0
2005-12-27 10:00:00,17.65,17.72,17.64,17.71,3900.0,17.6499,17.7199,17.6399,17.7099,3900.0
2005-12-27 10:05:00,17.71,17.72,17.71,17.71,1200.0,17.7099,17.7199,17.7099,17.7099,1200.0
2005-12-27 10:10:00,17.71,17.71,17.7,17.7,1600.0,17.7099,17.7099,17.6999,17.6999,1600.0
2005-12-27 10:15:00,17.7,17.71,17.7,17.71,1600.0,17.6999,17.7099,17.6999,17.7099,1600.0
2005-12-27 10:20:00,17.7,17.7,17.7,17.7,3300.0,17.6999,17.6999,17.6999,17.6999,3300.0
2005-12-27 10:25:00,17.7,17.7,17.7,17.7,2600.0,17.6999,17.6999,17.6999,17.6999,2600.0
2005-12-27 10:30:00,17.7,17.71,17.7,17.71,1300.0,17.6999,17.7099,17.6999,17.7099,1300.0
2005-12-27 10:35:00,17.71,17.72,17.71,17.71,3900.0,17.7099,17.7199,17.7099,17.7099,3900.0
2005-12-27 10:40:00,17.72,17.72,17.71,17.72,1100.0,17.7199,17.7199,17.7099,17.7199,1100.0
2005-12-27 10:45:00,17.72,17.72,17.71,17.71,6400.0,17.7199,17.7199,17.7099,17.7099,6400.0
2005-12-27 10:50:00,17.7,17.71,17.7,17.71,2000.0,17.6999,17.7099,17.6999,17.7099,2000.0
2005-12-27 10:55:00,17.71,17.71,17.54,17.54,16800.0,17.7099,17.7099,17.5399,17.5399,16800.0
2005-12-27 11:00:00,17.55,17.6,17.54,17.6,12300.0,17.5499,17.5999,17.5399,17.5999,12300.0
2005-12-27 11:05:00,17.62,17.62,17.61,17.62,2000.0,17.6199,17.6199,17.6099,17.6199,2000.0
2005-12-27 11:10:00,17.62,17.62,17.61,17.61,1900.0,17.6199,17.6199,17.6099,17.6099,1900.0
2005-12-27 11:15:00,17.61,17.62,17.61,17.61,4800.0,17.6099,17.6199,17.6099,17.6099,4800.0
2005-12-27 11:20:00,17.61,17.61,17.52,17.58,11500.0,17.6099,17.6099,17.5199,17.5799,11500.0
2005-12-27 11:25:00,17.57,17.57,17.56,17.57,2300.0,17.5699,17.5699,17.5599,17.5699,2300.0
2005-12-27 11:30:00,17.57,17.59,17.52,17.58,4200.0,17.5699,17.5899,17.5199,17.5799,4200.0
2005-12-27 11:35:00,17.59,17.6,17.55,17.57,4900.0,17.5899,17.5999,17.5499,17.5699,4900.0
2005-12-27 11:40:00,17.57,17.58,17.56,17.58,2900.0,17.5699,17.5799,17.5599,17.5799,2900.0
2005-12-27 11:45:00,17.58,17.58,17.58,17.58,1400.0,17.5799,17.5799,17.5799,17.5799,1400.0
2005-12-27 11:50:00,17.58,17.58,17.57,17.57,4300.0,17.5799,17.5799,17.5699,17.5699,4300.0
2005-12-27 11:55:00,17.58,17.58,17.55,17.55,2200.0,17.5799,17.5799,17.5499,17.5499,2200.0
2005-12-27 12:00:00,17.56,17.56,17.55,17.55,1400.0,17.5599,17.5599,17.5499,17.5499,1400.0
2005-12-27 12:05:00,17.54,17.58,17.54,17.58,3200.0,17.5399,17.5799,17.5399,17.5799,3200.0
2005-12-27 12:10:00,17.57,17.57,17.52,17.53,3800.0,17.5699,17.5699,17.5199,17.5299,3800.0
2005-12-27 12:15:00,17.53,17.55,17.53,17.53,2000.0,17.5299,17.5499,17.5299,17.5299,2000.0
2005-12-27 12:20:00,17.53,17.54,17.53,17.53,1600.0,17.5299,17.5399,17.5299,17.5299,1600.0
2005-12-27 12:25:00,17.53,17.54,17.53,17.54,900.0,17.5299,17.5399,17.5299,17.5399,900.0
2005-12-27 12:30:00,17.54,17.58,17.53,17.58,5400.0,17.5399,17.5799,17.5299,17.5799,5400.0
2005-12-27 12:35:00,17.56,17.56,17.55,17.55,2000.0,17.5599,17.5599,17.5499,17.5499,2000.0
2005-12-27 12:40:00,17.55,17.56,17.54,17.54,1100.0,17.5499,17.5599,17.5399,17.5399,1100.0
2005-12-27 12:45:00,17.54,17.54,17.52,17.52,1200.0,17.5399,17.5399,17.5199,17.5199,1200.0
2005-12-27 12:50:00,17.52,17.52,17.5,17.5,3000.0,17.5199,17.5199,17.4999,17.4999,3000.0
2005-12-27 12:55:00,17.5,17.5,17.48,17.49,3600.0,17.4999,17.4999,17.4799,17.4899,3600.0
2005-12-27 13:00:00,17.49,17.5,17.47,17.48,2300.0,17.4899,17.4999,17.4699,17.4799,2300.0
2005-12-27 13:05:00,17.48,17.49,17.47,17.49,6400.0,17.4799,17.4899,17.4699,17.4899,6400.0
2005-12-27 13:10:00,17.49,17.5,17.48,17.49,1900.0,17.4899,17.4999,17.4799,17.4899,1900.0
2005-12-27 13:15:00,17.49,17.5,17.49,17.5,3000.0,17.4899,17.4999,17.4899,17.4999,3000.0
2005-12-27 13:20:00,17.5,17.51,17.45,17.46,11200.0,17.4999,17.5099,17.4499,17.4599,11200.0
2005-12-27 13:25:00,17.47,17.52,17.46,17.47,5300.0,17.4699,17.5199,17.4599,17.4699,5300.0
2005-12-27 13:30:00,17.48,17.48,17.47,17.47,1300.0,17.4799,17.4799,17.4699,17.4699,1300.0
2005-12-27 13:35:00,17.47,17.47,17.46,17.46,2300.0,17.4699,17.4699,17.4599,17.4599,2300.0
2005-12-27 13:40:00,17.47,17.47,17.46,17.47,3000.0,17.4699,17.4699,17.4599,17.4699,3000.0
2005-12-27 13:45:00,17.47,17.48,17.47,17.48,2600.0,17.4699,17.4799,17.4699,17.4799,2600.0
2005-12-27 13:50:00,17.47,17.48,17.47,17.47,1000.0,17.4699,17.4799,17.4699,17.4699,1000.0
2005-12-27 13:55:00,17.47,17.47,17.46,17.47,1500.0,17.4699,17.4699,17.4599,17.4699,1500.0
2005-12-27 14:00:00,17.46,17.47,17.45,17.46,10600.0,17.4599,17.4699,17.4499,17.4599,10600.0
2005-12-27 14:05:00,17.46,17.46,17.45,17.45,4800.0,17.4599,17.4599,17.4499,17.4499,4800.0
2005-12-27 14:10:00,17.45,17.46,17.45,17.46,3000.0,17.4499,17.4599,17.4499,17.4599,3000.0
2005-12-27 14:15:00,17.46,17.46,17.45,17.46,5000.0,17.4599,17.4599,17.4499,17.4599,5000.0
2005-12-27 14:20:00,17.45,17.46,17.44,17.46,16100.0,17.4499,17.4599,17.4399,17.4599,16100.0
2005-12-27 14:25:00,17.46,17.46,17.45,17.46,2100.0,17.4599,17.4599,17.4499,17.4599,2100.0
2005-12-27 14:30:00,17.45,17.47,17.45,17.46,9900.0,17.4499,17.4699,17.4499,17.4599,9900.0
2005-12-27 14:35:00,17.45,17.45,17.43,17.44,7500.0,17.4499,17.4499,17.4299,17.4399,7500.0
2005-12-27 14:40:00,17.44,17.44,17.43,17.44,3000.0,17.4399,17.4399,17.4299,17.4399,3000.0
2005-12-27 14:45:00,17.44,17.44,17.43,17.43,700.0,17.4399,17.4399,17.4299,17.4299,700.0
2005-12-27 14:50:00,17.43,17.44,17.43,17.43,2600.0,17.4299,17.4399,17.4299,17.4299,2600.0
2005-12-27 14:55:00,17.44,17.44,17.41,17.43,8300.0,17.4399,17.4399,17.4099,17.4299,8300.0
2005-12-27 15:00:00,17.43,17.43,17.41,17.41,6800.0,17.4299,17.4299,17.4099,17.4099,6800.0
2005-12-27 15:05:00,17.42,17.42,17.4,17.4,9100.0,17.4199,17.4199,17.3999,17.3999,9100.0
2005-12-27 15:10:00,17.41,17.41,17.39,17.4,3500.0,17.4099,17.4099,17.3899,17.3999,3500.0
2005-12-27 15:15:00,17.39,17.4,17.39,17.4,1500.0,17.3899,17.3999,17.3899,17.3999,1500.0
2005-12-27 15:20:00,17.39,17.44,17.39,17.43,22600.0,17.3899,17.4399,17.3899,17.4299,22600.0
2005-12-27 15:25:00,17.43,17.44,17.42,17.43,15500.0,17.4299,17.4399,17.4199,17.4299,15500.0
2005-12-27 15:30:00,17.43,17.43,17.39,17.39,18200.0,17.4299,17.4299,17.3899,17.3899,18200.0
2005-12-27 15:35:00,17.4,17.4,17.38,17.39,11200.0,17.3999,17.3999,17.3799,17.3899,11200.0
2005-12-27 15:40:00,17.39,17.39,17.37,17.37,16300.0,17.3899,17.3899,17.3699,17.3699,16300.0
2005-12-27 15:45:00,17.37,17.38,17.37,17.38,8600.0,17.3699,17.3799,17.3699,17.3799,8600.0
2005-12-27 15:50:00,17.37,17.38,17.36,17.37,22900.0,17.3699,17.3799,17.3599,17.3699,22900.0
2005-12-27 15:55:00,17.36,17.37,17.35,17.35,25700.0,17.3599,17.3699,17.3499,17.3499,25700.0
2005-12-28 09:30:00,17.25,17.25,17.15,17.16,23400.0,17.2499,17.2499,17.1499,17.1599,23400.0
2005-12-28 09:35:00,17.16,17.25,17.1,17.18,41600.0,17.1599,17.2499,17.0999,17.1799,41600.0
2005-12-28 09:40:00,17.2,17.21,17.17,17.18,10600.0,17.1999,17.2099,17.1699,17.1799,10600.0
2005-12-28 09:45:00,17.17,17.18,17.1,17.1,13900.0,17.1699,17.1799,17.0999,17.0999,13900.0
2005-12-28 09:50:00,17.1,17.18,17.1,17.18,14200.0,17.0999,17.1799,17.0999,17.1799,14200.0
2005-12-28 09:55:00,17.16,17.22,17.15,17.22,4100.0,17.1599,17.2199,17.1499,17.2199,4100.0
2005-12-28 10:00:00,17.21,17.26,17.2,17.25,6600.0,17.2099,17.2599,17.1999,17.2499,6600.0
2005-12-28 10:05:00,17.25,17.25,17.21,17.22,4500.0,17.2499,17.2499,17.2099,17.2199,4500.0
2005-12-28 10:10:00,17.22,17.24,17.2,17.23,7900.0,17.2199,17.2399,17.1999,17.2299,7900.0
2005-12-28 10:15:00,17.21,17.24,17.19,17.2,18800.0,17.2099,17.2399,17.1899,17.1999,18800.0
2005-12-28 10:20:00,17.2,17.32,17.2,17.24,14200.0,17.1999,17.3199,17.1999,17.2399,14200.0
2005-12-28 10:25:00,17.23,17.24,17.2,17.23,9900.0,17.2299,17.2399,17.1999,17.2299,9900.0
2005-12-28 10:30:00,17.24,17.26,17.24,17.24,8900.0,17.2399,17.2599,17.2399,17.2399,8900.0
2005-12-28 10:35:00,17.25,17.28,17.24,17.28,8600.0,17.2499,17.2799,17.2399,17.2799,8600.0
2005-12-28 10:40:00,17.26,17.27,17.24,17.24,11100.0,17.2599,17.2699,17.2399,17.2399,11100.0
2005-12-28 10:45:00,17.24,17.25,17.23,17.23,10800.0,17.2399,17.2499,17.2299,17.2299,10800.0
2005-12-28 10:50:00,17.23,17.25,17.22,17.24,7400.0,17.2299,17.2499,17.2199,17.2399,7400.0
2005-12-28 10:55:00,17.24,17.25,17.24,17.25,6200.0,17.2399,17.2499,17.2399,17.2499,6200.0
2005-12-28 11:00:00,17.25,17.33,17.25,17.29,10200.0,17.2499,17.3299,17.2499,17.2899,10200.0
2005-12-28 11:05:00,17.3,17.3,17.25,17.25,4900.0,17.2999,17.2999,17.2499,17.2499,4900.0
2005-12-28 11:10:00,17.25,17.26,17.2,17.26,53200.0,17.2499,17.2599,17.1999,17.2599,53200.0
2005-12-28 11:15:00,17.25,17.27,17.25,17.27,8900.0,17.2499,17.2699,17.2499,17.2699,8900.0
2005-12-28 11:20:00,17.27,17.28,17.26,17.27,6600.0,17.2699,17.2799,17.2599,17.2699,6600.0
2005-12-28 11:25:00,17.28,17.28,17.26,17.27,4300.0,17.2799,17.2799,17.2599,17.2699,4300.0
2005-12-28 11:30:00,17.27,17.27,17.26,17.26,400.0,17.2699,17.2699,17.2599,17.2599,400.0
2005-12-28 11:35:00,17.27,17.27,17.26,17.27,2900.0,17.2699,17.2699,17.2599,17.2699,2900.0
2005-12-28 11:40:00,17.27,17.28,17.26,17.28,9600.0,17.2699,17.2799,17.2599,17.2799,9600.0
2005-12-28 11:45:00,17.28,17.3,17.27,17.3,6400.0,17.2799,17.2999,17.2699,17.2999,6400.0
2005-12-28 11:50:00,17.3,17.31,17.29,17.3,3300.0,17.2999,17.3099,17.2899,17.2999,3300.0
2005-12-28 11:55:00,17.3,17.31,17.3,17.31,2900.0,17.2999,17.3099,17.2999,17.3099,2900.0
2005-12-28 12:00:00,17.31,17.31,17.3,17.3,4000.0,17.3099,17.3099,17.2999,17.2999,4000.0
2005-12-28 12:05:00,17.3,17.31,17.3,17.31,900.0,17.2999,17.3099,17.2999,17.3099,900.0
2005-12-28 12:10:00,17.31,17.31,17.3,17.31,1300.0,17.3099,17.3099,17.2999,17.3099,1300.0
2005-12-28 12:15:00,17.3,17.31,17.22,17.29,31400.0,17.2999,17.3099,17.2199,17.2899,31400.0
2005-12-28 12:20:00,17.29,17.34,17.28,17.34,15300.0,17.2899,17.3399,17.2799,17.3399,15300.0
2005-12-28 12:25:00,17.35,17.36,17.35,17.36,1100.0,17.3499,17.3599,17.3499,17.3599,1100.0
2005-12-28 12:30:00,17.38,17.39,17.36,17.37,4500.0,17.3799,17.3899,17.3599,17.3699,4500.0
2005-12-28 12:35:00,17.39,17.43,17.37,17.43,17300.0,17.3899,17.4299,17.3699,17.4299,17300.0
2005-12-28 12:40:00,17.44,17.48,17.43,17.43,8600.0,17.4399,17.4799,17.4299,17.4299,8600.0
2005-12-28 12:45:00,17.42,17.46,17.4,17.46,6300.0,17.4199,17.4599,17.3999,17.4599,6300.0
2005-12-28 12:50:00,17.45,17.45,17.41,17.41,8300.0,17.4499,17.4499,17.4099,17.4099,8300.0
2005-12-28 12:55:00,17.41,17.41,17.36,17.37,3800.0,17.4099,17.4099,17.3599,17.3699,3800.0
2005-12-28 13:00:00,17.38,17.41,17.38,17.39,5400.0,17.3799,17.4099,17.3799,17.3899,5400.0
2005-12-28 13:05:00,17.4,17.4,17.38,17.4,2300.0,17.3999,17.3999,17.3799,17.3999,2300.0
2005-12-28 13:10:00,17.38,17.4,17.37,17.4,9200.0,17.3799,17.3999,17.3699,17.3999,9200.0
2005-12-28 13:15:00,17.38,17.41,17.38,17.4,4500.0,17.3799,17.4099,17.3799,17.3999,4500.0
2005-12-28 13:20:00,17.4,17.41,17.36,17.36,2200.0,17.3999,17.4099,17.3599,17.3599,2200.0
2005-12-28 13:25:00,17.37,17.38,17.36,17.36,7000.0,17.3699,17.3799,17.3599,17.3599,7000.0
2005-12-28 13:30:00,17.38,17.38,17.35,17.38,8600.0,17.3799,17.3799,17.3499,17.3799,8600.0
2005-12-28 13:35:00,17.4,17.41,17.39,17.41,4600.0,17.3999,17.4099,17.3899,17.4099,4600.0
2005-12-28 13:40:00,17.42,17.47,17.42,17.47,6500.0,17.4199,17.4699,17.4199,17.4699,6500.0
2005-12-28 13:45:00,17.47,17.47,17.46,17.47,1300.0,17.4699,17.4699,17.4599,17.4699,1300.0
2005-12-28 13:50:00,17.47,17.48,17.45,17.45,4700.0,17.4699,17.4799,17.4499,17.4499,4700.0
2005-12-28 13:55:00,17.45,17.46,17.45,17.45,2700.0,17.4499,17.4599,17.4499,17.4499,2700.0
2005-12-28 14:00:00,17.45,17.46,17.45,17.45,3600.0,17.4499,17.4599,17.4499,17.4499,3600.0
2005-12-28 14:05:00,17.44,17.45,17.44,17.45,3900.0,17.4399,17.4499,17.4399,17.4499,3900.0
2005-12-28 14:10:00,17.45,17.45,17.42,17.44,9700.0,17.4499,17.4499,17.4199,17.4399,9700.0
2005-12-28 14:15:00,17.44,17.45,17.43,17.45,2900.0,17.4399,17.4499,17.4299,17.4499,2900.0
2005-12-28 14:20:00,17.45,17.5,17.45,17.49,8400.0,17.4499,17.4999,17.4499,17.4899,8400.0
2005-12-28 14:25:00,17.49,17.52,17.49,17.52,2500.0,17.4899,17.5199,17.4899,17.5199,2500.0
2005-12-28 14:30:00,17.52,17.54,17.52,17.53,2200.0,17.5199,17.5399,17.5199,17.5299,2200.0
2005-12-28 14:35:00,17.54,17.54,17.52,17.53,2300.0,17.5399,17.5399,17.5199,17.5299,2300.0
2005-12-28 14:40:00,17.52,17.53,17.51,17.52,4200.0,17.5199,17.5299,17.5099,17.5199,4200.0
2005-12-28 14:45:00,17.52,17.52,17.51,17.52,1900.0,17.5199,17.5199,17.5099,17.5199,1900.0
2005-12-28 14:50:00,17.51,17.52,17.51,17.51,3500.0,17.5099,17.5199,17.5099,17.5099,3500.0
2005-12-28 14:55:00,17.51,17.51,17.5,17.5,4700.0,17.5099,17.5099,17.4999,17.4999,4700.0
2005-12-28 15:00:00,17.5,17.53,17.5,17.53,11300.0,17.4999,17.5299,17.4999,17.5299,11300.0
2005-12-28 15:05:00,17.53,17.56,17.53,17.55,19800.0,17.5299,17.5599,17.5299,17.5499,19800.0
2005-12-28 15:10:00,17.54,17.57,17.54,17.57,9500.0,17.5399,17.5699,17.5399,17.5699,9500.0
2005-12-28 15:15:00,17.58,17.59,17.55,17.55,9200.0,17.5799,17.5899,17.5499,17.5499,9200.0
2005-12-28 15:20:00,17.56,17.56,17.55,17.56,5600.0,17.5599,17.5599,17.5499,17.5599,5600.0
2005-12-28 15:25:00,17.55,17.58,17.55,17.57,6200.0,17.5499,17.5799,17.5499,17.5699,6200.0
2005-12-28 15:30:00,17.57,17.58,17.55,17.55,8400.0,17.5699,17.5799,17.5499,17.5499,8400.0
2005-12-28 15:35:00,17.55,17.55,17.52,17.52,5100.0,17.5499,17.5499,17.5199,17.5199,5100.0
2005-12-28 15:40:00,17.54,17.54,17.51,17.51,6900.0,17.5399,17.5399,17.5099,17.5099,6900.0
2005-12-28 15:45:00,17.51,17.52,17.49,17.49,4900.0,17.5099,17.5199,17.4899,17.4899,4900.0
2005-12-28 15:50:00,17.49,17.5,17.45,17.45,23200.0,17.4899,17.4999,17.4499,17.4499,23200.0
2005-12-28 15:55:00,17.46,17.47,17.39,17.47,39800.0,17.4599,17.4699,17.3899,17.4699,39800.0
2005-12-29 09:30:00,17.5,17.5,17.47,17.47,4100.0,17.4999,17.4999,17.4699,17.4699,4100.0
2005-12-29 09:35:00,17.47,17.48,17.43,17.47,1700.0,17.4699,17.4799,17.4299,17.4699,1700.0
2005-12-29 09:40:00,17.45,17.48,17.43,17.47,3400.0,17.4499,17.4799,17.4299,17.4699,3400.0
2005-12-29 09:45:00,17.45,17.45,17.44,17.44,1000.0,17.4499,17.4499,17.4399,17.4399,1000.0
2005-12-29 09:50:00,17.4,17.43,17.39,17.42,3600.0,17.3999,17.4299,17.3899,17.4199,3600.0
2005-12-29 09:55:00,17.42,17.44,17.42,17.42,1000.0,17.4199,17.4399,17.4199,17.4199,1000.0
2005-12-29 10:00:00,17.44,17.44,17.42,17.42,1000.0,17.4399,17.4399,17.4199,17.4199,1000.0
2005-12-29 10:05:00,17.42,17.42,17.4,17.42,1900.0,17.4199,17.4199,17.3999,17.4199,1900.0
2005-12-29 10:10:00,17.4,17.42,17.4,17.4,4500.0,17.3999,17.4199,17.3999,17.3999,4500.0
2005-12-29 10:15:00,17.42,17.42,17.41,17.41,1300.0,17.4199,17.4199,17.4099,17.4099,1300.0
2005-12-29 10:20:00,17.42,17.44,17.41,17.42,6700.0,17.4199,17.4399,17.4099,17.4199,6700.0
2005-12-29 10:25:00,17.42,17.48,17.42,17.48,23600.0,17.4199,17.4799,17.4199,17.4799,23600.0
2005-12-29 10:30:00,17.48,17.49,17.47,17.48,4400.0,17.4799,17.4899,17.4699,17.4799,4400.0
2005-12-29 10:35:00,17.49,17.52,17.48,17.52,12100.0,17.4899,17.5199,17.4799,17.5199,12100.0
2005-12-29 10:40:00,17.52,17.53,17.51,17.52,10500.0,17.5199,17.5299,17.5099,17.5199,10500.0
2005-12-29 10:45:00,17.52,17.55,17.52,17.55,5000.0,17.5199,17.5499,17.5199,17.5499,5000.0
2005-12-29 10:50:00,17.55,17.57,17.55,17.57,4800.0,17.5499,17.5699,17.5499,17.5699,4800.0
2005-12-29 10:55:00,17.57,17.72,17.57,17.71,12000.0,17.5699,17.7199,17.5699,17.7099,12000.0
2005-12-29 11:00:00,17.71,17.76,17.63,17.68,39900.0,17.7099,17.7599,17.6299,17.6799,39900.0
2005-12-29 11:05:00,17.67,17.67,17.61,17.62,11700.0,17.6699,17.6699,17.6099,17.6199,11700.0
2005-12-29 11:10:00,17.62,17.62,17.62,17.62,1600.0,17.6199,17.6199,17.6199,17.6199,1600.0
2005-12-29 11:15:00,17.62,17.62,17.61,17.61,3400.0,17.6199,17.6199,17.6099,17.6099,3400.0
2005-12-29 11:20:00,17.61,17.61,17.6,17.61,5900.0,17.6099,17.6099,17.5999,17.6099,5900.0
2005-12-29 11:25:00,17.6,17.68,17.6,17.65,11900.0,17.5999,17.6799,17.5999,17.6499,11900.0
2005-12-29 11:30:00,17.63,17.71,17.61,17.7,13100.0,17.6299,17.7099,17.6099,17.6999,13100.0
2005-12-29 11:35:00,17.72,17.72,17.62,17.63,5700.0,17.7199,17.7199,17.6199,17.6299,5700.0
2005-12-29 11:40:00,17.62,17.64,17.61,17.61,11500.0,17.6199,17.6399,17.6099,17.6099,11500.0
2005-12-29 11:45:00,17.61,17.62,17.61,17.61,3900.0,17.6099,17.6199,17.6099,17.6099,3900.0
2005-12-29 11:50:00,17.62,17.7,17.61,17.65,10000.0,17.6199,17.6999,17.6099,17.6499,10000.0
2005-12-29 11:55:00,17.65,17.71,17.63,17.69,12700.0,17.6499,17.7099,17.6299,17.6899,12700.0
2005-12-29 12:00:00,17.68,17.69,17.68,17.68,4400.0,17.6799,17.6899,17.6799,17.6799,4400.0
2005-12-29 12:05:00,17.68,17.69,17.62,17.63,9600.0,17.6799,17.6899,17.6199,17.6299,9600.0
2005-12-29 12:10:00,17.63,17.68,17.63,17.67,11800.0,17.6299,17.6799,17.6299,17.6699,11800.0
2005-12-29 12:15:00,17.67,17.71,17.66,17.71,7600.0,17.6699,17.7099,17.6599,17.7099,7600.0
2005-12-29 12:20:00,17.7,17.72,17.68,17.68,8600.0,17.6999,17.7199,17.6799,17.6799,8600.0
2005-12-29 12:25:00,17.67,17.67,17.64,17.64,3200.0,17.6699,17.6699,17.6399,17.6399,3200.0
2005-12-29 12:30:00,17.63,17.69,17.63,17.65,21000.0,17.6299,17.6899,17.6299,17.6499,21000.0
2005-12-29 12:35:00,17.64,17.64,17.63,17.63,3600.0,17.6399,17.6399,17.6299,17.6299,3600.0
2005-12-29 12:40:00,17.63,17.63,17.6,17.6,3200.0,17.6299,17.6299,17.5999,17.5999,3200.0
2005-12-29 12:45:00,17.61,17.63,17.6,17.6,5600.0,17.6099,17.6299,17.5999,17.5999,5600.0
2005-12-29 12:50:00,17.6,17.61,17.6,17.61,2600.0,17.5999,17.6099,17.5999,17.6099,2600.0
2005-12-29 12:55:00,17.61,17.61,17.6,17.6,2000.0,17.6099,17.6099,17.5999,17.5999,2000.0
2005-12-29 13:00:00,17.61,17.62,17.61,17.61,2800.0,17.6099,17.6199,17.6099,17.6099,2800.0
2005-12-29 13:05:00,17.61,17.61,17.6,17.6,1500.0,17.6099,17.6099,17.5999,17.5999,1500.0
2005-12-29 13:10:00,17.6,17.62,17.6,17.61,2800.0,17.5999,17.6199,17.5999,17.6099,2800.0
2005-12-29 13:15:00,17.61,17.61,17.61,17.61,300.0,17.6099,17.6099,17.6099,17.6099,300.0
2005-12-29 13:20:00,17.61,17.62,17.61,17.61,1400.0,17.6099,17.6199,17.6099,17.6099,1400.0
2005-12-29 13:25:00,17.61,17.62,17.61,17.62,3900.0,17.6099,17.6199,17.6099,17.6199,3900.0
2005-12-29 13:30:00,17.61,17.62,17.61,17.62,1600.0,17.6099,17.6199,17.6099,17.6199,1600.0
2005-12-29 13:35:00,17.63,17.63,17.63,17.63,600.0,17.6299,17.6299,17.6299,17.6299,600.0
2005-12-29 13:40:00,17.64,17.65,17.63,17.65,2800.0,17.6399,17.6499,17.6299,17.6499,2800.0
2005-12-29 13:45:00,17.64,17.65,17.64,17.64,2700.0,17.6399,17.6499,17.6399,17.6399,2700.0
2005-12-29 13:50:00,17.64,17.65,17.64,17.65,1500.0,17.6399,17.6499,17.6399,17.6499,1500.0
2005-12-29 13:55:00,17.64,17.65,17.64,17.64,700.0,17.6399,17.6499,17.6399,17.6399,700.0
2005-12-29 14:00:00,17.65,17.65,17.64,17.64,6600.0,17.6499,17.6499,17.6399,17.6399,6600.0
2005-12-29 14:05:00,17.64,17.65,17.64,17.64,3000.0,17.6399,17.6499,17.6399,17.6399,3000.0
2005-12-29 14:10:00,17.64,17.65,17.64,17.64,900.0,17.6399,17.6499,17.6399,17.6399,900.0
2005-12-29 14:15:00,17.65,17.65,17.64,17.65,1200.0,17.6499,17.6499,17.6399,17.6499,1200.0
2005-12-29 14:20:00,17.65,17.68,17.65,17.68,6000.0,17.6499,17.6799,17.6499,17.6799,6000.0
2005-12-29 14:25:00,17.67,17.74,17.67,17.74,16200.0,17.6699,17.7399,17.6699,17.7399,16200.0
2005-12-29 14:30:00,17.74,17.78,17.74,17.78,12800.0,17.7399,17.7799,17.7399,17.7799,12800.0
2005-12-29 14:35:00,17.77,17.78,17.74,17.74,23700.0,17.7699,17.7799,17.7399,17.7399,23700.0
2005-12-29 14:40:00,17.74,17.74,17.69,17.71,11900.0,17.7399,17.7399,17.6899,17.7099,11900.0
2005-12-29 14:45:00,17.7,17.71,17.7,17.7,4300.0,17.6999,17.7099,17.6999,17.6999,4300.0
2005-12-29 14:50:00,17.69,17.7,17.65,17.7,18600.0,17.6899,17.6999,17.6499,17.6999,18600.0
2005-12-29 14:55:00,17.65,17.71,17.65,17.71,11100.0,17.6499,17.7099,17.6499,17.7099,11100.0
2005-12-29 15:00:00,17.71,17.73,17.71,17.72,11200.0,17.7099,17.7299,17.7099,17.7199,11200.0
2005-12-29 15:05:00,17.72,17.77,17.69,17.69,41000.0,17.7199,17.7699,17.6899,17.6899,41000.0
2005-12-29 15:10:00,17.69,17.72,17.68,17.7,27200.0,17.6899,17.7199,17.6799,17.6999,27200.0
2005-12-29 15:15:00,17.7,17.71,17.66,17.68,18100.0,17.6999,17.7099,17.6599,17.6799,18100.0
2005-12-29 15:20:00,17.69,17.69,17.64,17.64,16500.0,17.6899,17.6899,17.6399,17.6399,16500.0
2005-12-29 15:25:00,17.64,17.67,17.6,17.67,23500.0,17.6399,17.6699,17.5999,17.6699,23500.0
2005-12-29 15:30:00,17.68,17.69,17.63,17.67,35900.0,17.6799,17.6899,17.6299,17.6699,35900.0
2005-12-29 15:35:00,17.67,17.67,17.65,17.66,22300.0,17.6699,17.6699,17.6499,17.6599,22300.0
2005-12-29 15:40:00,17.65,17.67,17.65,17.66,39800.0,17.6499,17.6699,17.6499,17.6599,39800.0
2005-12-29 15:45:00,17.66,17.68,17.65,17.67,32100.0,17.6599,17.6799,17.6499,17.6699,32100.0
2005-12-29 15:50:00,17.67,17.77,17.61,17.66,48400.0,17.6699,17.7699,17.6099,17.6599,48400.0
2005-12-29 15:55:00,17.66,17.7,17.63,17.7,75600.0,17.6599,17.6999,17.6299,17.6999,75600.0
2005-12-30 09:30:00,17.59,17.65,17.55,17.63,6500.0,17.5899,17.6499,17.5499,17.6299,6500.0
2005-12-30 09:35:00,17.57,17.58,17.56,17.57,3100.0,17.5699,17.5799,17.5599,17.5699,3100.0
2005-12-30 09:40:00,17.62,17.62,17.58,17.6,6900.0,17.6199,17.6199,17.5799,17.5999,6900.0
2005-12-30 09:45:00,17.61,17.65,17.59,17.61,5700.0,17.6099,17.6499,17.5899,17.6099,5700.0
2005-12-30 09:50:00,17.64,17.64,17.59,17.61,8300.0,17.6399,17.6399,17.5899,17.6099,8300.0
2005-12-30 09:55:00,17.62,17.65,17.59,17.65,3300.0,17.6199,17.6499,17.5899,17.6499,3300.0
2005-12-30 10:00:00,17.63,17.65,17.6,17.6,3800.0,17.6299,17.6499,17.5999,17.5999,3800.0
2005-12-30 10:05:00,17.6,17.61,17.59,17.6,4300.0,17.5999,17.6099,17.5899,17.5999,4300.0
2005-12-30 10:10:00,17.59,17.63,17.59,17.61,11900.0,17.5899,17.6299,17.5899,17.6099,11900.0
2005-12-30 10:15:00,17.62,17.62,17.61,17.62,2200.0,17.6199,17.6199,17.6099,17.6199,2200.0
2005-12-30 10:20:00,17.62,17.62,17.6,17.6,5500.0,17.6199,17.6199,17.5999,17.5999,5500.0
2005-12-30 10:25:00,17.6,17.65,17.6,17.65,3200.0,17.5999,17.6499,17.5999,17.6499,3200.0
2005-12-30 10:30:00,17.63,17.63,17.62,17.63,3000.0,17.6299,17.6299,17.6199,17.6299,3000.0
2005-12-30 10:35:00,17.63,17.71,17.63,17.68,12500.0,17.6299,17.7099,17.6299,17.6799,12500.0
2005-12-30 10:40:00,17.68,17.68,17.66,17.67,2400.0,17.6799,17.6799,17.6599,17.6699,2400.0
2005-12-30 10:45:00,17.67,17.73,17.66,17.69,9400.0,17.6699,17.7299,17.6599,17.6899,9400.0
2005-12-30 10:50:00,17.69,17.7,17.67,17.69,10700.0,17.6899,17.6999,17.6699,17.6899,10700.0
2005-12-30 10:55:00,17.69,17.71,17.69,17.69,6500.0,17.6899,17.7099,17.6899,17.6899,6500.0
2005-12-30 11:00:00,17.7,17.71,17.69,17.69,5500.0,17.6999,17.7099,17.6899,17.6899,5500.0
2005-12-30 11:05:00,17.69,17.7,17.69,17.7,900.0,17.6899,17.6999,17.6899,17.6999,900.0
2005-12-30 11:10:00,17.69,17.69,17.69,17.69,5600.0,17.6899,17.6899,17.6899,17.6899,5600.0
2005-12-30 11:15:00,17.69,17.7,17.68,17.68,3300.0,17.6899,17.6999,17.6799,17.6799,3300.0
2005-12-30 11:20:00,17.65,17.71,17.65,17.71,7600.0,17.6499,17.7099,17.6499,17.7099,7600.0
2005-12-30 11:25:00,17.71,17.71,17.7,17.7,1100.0,17.7099,17.7099,17.6999,17.6999,1100.0
2005-12-30 11:30:00,17.7,17.71,17.7,17.7,1900.0,17.6999,17.7099,17.6999,17.6999,1900.0
2005-12-30 11:35:00,17.7,17.72,17.69,17.71,4500.0,17.6999,17.7199,17.6899,17.7099,4500.0
2005-12-30 11:40:00,17.7,17.7,17.69,17.69,12500.0,17.6999,17.6999,17.6899,17.6899,12500.0
2005-12-30 11:45:00,17.69,17.7,17.69,17.7,8500.0,17.6899,17.6999,17.6899,17.6999,8500.0
2005-12-30 11:50:00,17.7,17.74,17.7,17.72,5600.0,17.6999,17.7399,17.6999,17.7199,5600.0
2005-12-30 11:55:00,17.72,17.72,17.7,17.71,5700.0,17.7199,17.7199,17.6999,17.7099,5700.0
2005-12-30 12:00:00,17.71,17.71,17.69,17.69,22200.0,17.7099,17.7099,17.6899,17.6899,22200.0
2005-12-30 12:05:00,17.7,17.72,17.68,17.71,18400.0,17.6999,17.7199,17.6799,17.7099,18400.0
2005-12-30 12:10:00,17.71,17.71,17.7,17.71,3800.0,17.7099,17.7099,17.6999,17.7099,3800.0
2005-12-30 12:15:00,17.7,17.71,17.7,17.71,200.0,17.6999,17.7099,17.6999,17.7099,200.0
2005-12-30 12:20:00,17.7,17.7,17.67,17.67,5300.0,17.6999,17.6999,17.6699,17.6699,5300.0
2005-12-30 12:25:00,17.68,17.68,17.67,17.67,6800.0,17.6799,17.6799,17.6699,17.6699,6800.0
2005-12-30 12:30:00,17.67,17.68,17.66,17.66,13100.0,17.6699,17.6799,17.6599,17.6599,13100.0
2005-12-30 12:35:00,17.67,17.68,17.64,17.65,13800.0,17.6699,17.6799,17.6399,17.6499,13800.0
2005-12-30 12:40:00,17.66,17.68,17.64,17.67,8800.0,17.6599,17.6799,17.6399,17.6699,8800.0
2005-12-30 12:45:00,17.67,17.67,17.64,17.66,2500.0,17.6699,17.6699,17.6399,17.6599,2500.0
2005-12-30 12:50:00,17.65,17.66,17.65,17.66,2600.0,17.6499,17.6599,17.6499,17.6599,2600.0
2005-12-30 12:55:00,17.65,17.66,17.63,17.65,11800.0,17.6499,17.6599,17.6299,17.6499,11800.0
2005-12-30 13:00:00,17.65,17.66,17.65,17.66,3500.0,17.6499,17.6599,17.6499,17.6599,3500.0
2005-12-30 13:05:00,17.66,17.68,17.65,17.67,4200.0,17.6599,17.6799,17.6499,17.6699,4200.0
2005-12-30 13:10:00,17.68,17.68,17.67,17.67,4800.0,17.6799,17.6799,17.6699,17.6699,4800.0
2005-12-30 13:15:00,17.68,17.71,17.67,17.7,11300.0,17.6799,17.7099,17.6699,17.6999,11300.0
2005-12-30 13:20:00,17.7,17.7,17.66,17.69,12100.0,17.6999,17.6999,17.6599,17.6899,12100.0
2005-12-30 13:25:00,17.68,17.68,17.67,17.68,7100.0,17.6799,17.6799,17.6699,17.6799,7100.0
2005-12-30 13:30:00,17.68,17.68,17.66,17.67,12200.0,17.6799,17.6799,17.6599,17.6699,12200.0
2005-12-30 13:35:00,17.66,17.7,17.66,17.68,8500.0,17.6599,17.6999,17.6599,17.6799,8500.0
2005-12-30 13:40:00,17.69,17.69,17.67,17.67,8500.0,17.6899,17.6899,17.6699,17.6699,8500.0
2005-12-30 13:45:00,17.68,17.68,17.67,17.68,900.0,17.6799,17.6799,17.6699,17.6799,900.0
2005-12-30 13:50:00,17.7,17.71,17.69,17.69,4700.0,17.6999,17.7099,17.6899,17.6899,4700.0
2005-12-30 13:55:00,17.68,17.7,17.66,17.7,4800.0,17.6799,17.6999,17.6599,17.6999,4800.0
2005-12-30 14:00:00,17.7,17.71,17.69,17.7,24900.0,17.6999,17.7099,17.6899,17.6999,24900.0
2005-12-30 14:05:00,17.7,17.71,17.7,17.7,3000.0,17.6999,17.7099,17.6999,17.6999,3000.0
2005-12-30 14:10:00,17.7,17.71,17.67,17.68,8700.0,17.6999,17.7099,17.6699,17.6799,8700.0
2005-12-30 14:15:00,17.68,17.73,17.67,17.7,9100.0,17.6799,17.7299,17.6699,17.6999,9100.0
2005-12-30 14:20:00,17.71,17.71,17.68,17.7,13800.0,17.7099,17.7099,17.6799,17.6999,13800.0
2005-12-30 14:25:00,17.71,17.72,17.7,17.7,2200.0,17.7099,17.7199,17.6999,17.6999,2200.0
2005-12-30 14:30:00,17.71,17.71,17.68,17.68,16900.0,17.7099,17.7099,17.6799,17.6799,16900.0
2005-12-30 14:35:00,17.68,17.69,17.68,17.69,8000.0,17.6799,17.6899,17.6799,17.6899,8000.0
2005-12-30 14:40:00,17.69,17.69,17.68,17.69,8600.0,17.6899,17.6899,17.6799,17.6899,8600.0
2005-12-30 14:45:00,17.69,17.71,17.69,17.7,35000.0,17.6899,17.7099,17.6899,17.6999,35000.0
2005-12-30 14:50:00,17.7,17.71,17.69,17.7,4700.0,17.6999,17.7099,17.6899,17.6999,4700.0
2005-12-30 14:55:00,17.71,17.71,17.7,17.7,4000.0,17.7099,17.7099,17.6999,17.6999,4000.0
2005-12-30 15:00:00,17.7,17.71,17.68,17.69,7400.0,17.6999,17.7099,17.6799,17.6899,7400.0
2005-12-30 15:05:00,17.69,17.7,17.66,17.68,15700.0,17.6899,17.6999,17.6599,17.6799,15700.0
2005-12-30 15:10:00,17.68,17.71,17.68,17.7,23000.0,17.6799,17.7099,17.6799,17.6999,23000.0
2005-12-30 15:15:00,17.7,17.71,17.69,17.7,29400.0,17.6999,17.7099,17.6899,17.6999,29400.0
2005-12-30 15:20:00,17.7,17.71,17.7,17.71,8600.0,17.6999,17.7099,17.6999,17.7099,8600.0
2005-12-30 15:25:00,17.7,17.72,17.7,17.72,22000.0,17.6999,17.7199,17.6999,17.7199,22000.0
2005-12-30 15:30:00,17.72,17.72,17.71,17.72,5300.0,17.7199,17.7199,17.7099,17.7199,5300.0
2005-12-30 15:35:00,17.72,17.72,17.7,17.7,10400.0,17.7199,17.7199,17.6999,17.6999,10400.0
2005-12-30 15:40:00,17.7,17.76,17.7,17.76,38200.0,17.6999,17.7599,17.6999,17.7599,38200.0
2005-12-30 15:45:00,17.75,17.78,17.69,17.71,28800.0,17.7499,17.7799,17.6899,17.7099,28800.0
2005-12-30 15:50:00,17.7,17.71,17.68,17.7,70100.0,17.6999,17.7099,17.6799,17.6999,70100.0
2005-12-30 15:55:00,17.7,17.71,17.64,17.69,70700.0,17.6999,17.7099,17.6399,17.6899,70700.0
2006-01-03 09:30:00,17.7,17.89,17.7,17.81,15100.0,17.6999,17.8899,17.6999,17.8099,15100.0
2006-01-03 09:35:00,17.83,17.9,17.8,17.82,13500.0,17.8299,17.8999,17.7999,17.8199,13500.0
2006-01-03 09:40:00,17.8,17.81,17.8,17.81,16300.0,17.7999,17.8099,17.7999,17.8099,16300.0
2006-01-03 09:45:00,17.81,17.89,17.8,17.81,9500.0,17.8099,17.8899,17.7999,17.8099,9500.0
2006-01-03 09:50:00,17.81,17.83,17.8,17.8,12500.0,17.8099,17.8299,17.7999,17.7999,12500.0
2006-01-03 09:55:00,17.8,17.93,17.8,17.85,8700.0,17.7999,17.9299,17.7999,17.8499,8700.0
2006-01-03 10:00:00,17.85,17.86,17.79,17.8,10400.0,17.8499,17.8599,17.7899,17.7999,10400.0
2006-01-03 10:05:00,17.8,17.82,17.78,17.79,23200.0,17.7999,17.8199,17.7799,17.7899,23200.0
2006-01-03 10:10:00,17.78,17.78,17.77,17.77,19700.0,17.7799,17.7799,17.7699,17.7699,19700.0
2006-01-03 10:15:00,17.75,17.78,17.75,17.75,6700.0,17.7499,17.7799,17.7499,17.7499,6700.0
2006-01-03 10:20:00,17.75,17.75,17.75,17.75,11900.0,17.7499,17.7499,17.7499,17.7499,11900.0
2006-01-03 10:25:00,17.74,17.75,17.74,17.75,11800.0,17.7399,17.7499,17.7399,17.7499,11800.0
2006-01-03 10:30:00,17.75,17.75,17.72,17.72,16600.0,17.7499,17.7499,17.7199,17.7199,16600.0
2006-01-03 10:35:00,17.73,17.76,17.71,17.73,50300.0,17.7299,17.7599,17.7099,17.7299,50300.0
2006-01-03 10:40:00,17.73,17.77,17.73,17.75,30900.0,17.7299,17.7699,17.7299,17.7499,30900.0
2006-01-03 10:45:00,17.76,17.77,17.75,17.75,7000.0,17.7599,17.7699,17.7499,17.7499,7000.0
2006-01-03 10:50:00,17.75,17.76,17.75,17.76,8200.0,17.7499,17.7599,17.7499,17.7599,8200.0
2006-01-03 10:55:00,17.76,17.76,17.75,17.75,5100.0,17.7599,17.7599,17.7499,17.7499,5100.0
2006-01-03 11:00:00,17.76,17.78,17.76,17.77,19600.0,17.7599,17.7799,17.7599,17.7699,19600.0
2006-01-03 11:05:00,17.78,17.8,17.77,17.78,8100.0,17.7799,17.7999,17.7699,17.7799,8100.0
2006-01-03 11:10:00,17.78,17.79,17.78,17.78,4800.0,17.7799,17.7899,17.7799,17.7799,4800.0
2006-01-03 11:15:00,17.78,17.79,17.78,17.79,7800.0,17.7799,17.7899,17.7799,17.7899,7800.0
2006-01-03 11:20:00,17.79,18.0,17.77,17.83,55300.0,17.7899,17.9999,17.7699,17.8299,55300.0
2006-01-03 11:25:00,17.83,17.9,17.8,17.84,23900.0,17.8299,17.8999,17.7999,17.8399,23900.0
2006-01-03 11:30:00,17.85,17.85,17.8,17.81,4600.0,17.8499,17.8499,17.7999,17.8099,4600.0
2006-01-03 11:35:00,17.8,17.83,17.8,17.82,4500.0,17.7999,17.8299,17.7999,17.8199,4500.0
2006-01-03 11:40:00,17.83,17.85,17.8,17.83,12300.0,17.8299,17.8499,17.7999,17.8299,12300.0
2006-01-03 11:45:00,17.82,17.83,17.82,17.82,3900.0,17.8199,17.8299,17.8199,17.8199,3900.0
2006-01-03 11:50:00,17.82,17.84,17.82,17.83,8600.0,17.8199,17.8399,17.8199,17.8299,8600.0
2006-01-03 11:55:00,17.83,17.89,17.8,17.82,26100.0,17.8299,17.8899,17.7999,17.8199,26100.0
2006-01-03 12:00:00,17.82,17.89,17.82,17.87,21400.0,17.8199,17.8899,17.8199,17.8699,21400.0
2006-01-03 12:05:00,17.87,17.88,17.86,17.87,15400.0,17.8699,17.8799,17.8599,17.8699,15400.0
2006-01-03 12:10:00,17.87,17.94,17.87,17.92,17300.0,17.8699,17.9399,17.8699,17.9199,17300.0
2006-01-03 12:15:00,17.92,17.92,17.82,17.82,3400.0,17.9199,17.9199,17.8199,17.8199,3400.0
2006-01-03 12:20:00,17.82,17.82,17.79,17.8,9400.0,17.8199,17.8199,17.7899,17.7999,9400.0
2006-01-03 12:25:00,17.81,17.81,17.8,17.8,9200.0,17.8099,17.8099,17.7999,17.7999,9200.0
2006-01-03 12:30:00,17.8,17.81,17.8,17.8,2100.0,17.7999,17.8099,17.7999,17.7999,2100.0
2006-01-03 12:35:00,17.81,17.81,17.8,17.8,3600.0,17.8099,17.8099,17.7999,17.7999,3600.0
2006-01-03 12:40:00,17.81,17.81,17.8,17.8,5200.0,17.8099,17.8099,17.7999,17.7999,5200.0
2006-01-03 12:45:00,17.81,17.91,17.8,17.91,7200.0,17.8099,17.9099,17.7999,17.9099,7200.0
2006-01-03 12:50:00,17.9,17.92,17.87,17.87,5700.0,17.8999,17.9199,17.8699,17.8699,5700.0
2006-01-03 12:55:00,17.88,17.96,17.88,17.96,11300.0,17.8799,17.9599,17.8799,17.9599,11300.0
2006-01-03 13:00:00,17.96,18.01,17.93,17.95,28300.0,17.9599,18.0099,17.9299,17.9499,28300.0
2006-01-03 13:05:00,17.93,17.94,17.89,17.91,9100.0,17.9299,17.9399,17.8899,17.9099,9100.0
2006-01-03 13:10:00,17.91,17.91,17.84,17.85,9600.0,17.9099,17.9099,17.8399,17.8499,9600.0
2006-01-03 13:15:00,17.84,17.9,17.84,17.9,15100.0,17.8399,17.8999,17.8399,17.8999,15100.0
2006-01-03 13:20:00,17.9,17.93,17.85,17.85,3500.0,17.8999,17.9299,17.8499,17.8499,3500.0
2006-01-03 13:25:00,17.86,17.9,17.86,17.9,4000.0,17.8599,17.8999,17.8599,17.8999,4000.0
2006-01-03 13:30:00,17.9,17.91,17.87,17.88,3100.0,17.8999,17.9099,17.8699,17.8799,3100.0
2006-01-03 13:35:00,17.88,17.93,17.88,17.93,6800.0,17.8799,17.9299,17.8799,17.9299,6800.0
2006-01-03 13:40:00,17.93,17.94,17.8,17.92,17100.0,17.9299,17.9399,17.7999,17.9199,17100.0
2006-01-03 13:45:00,17.9,17.95,17.9,17.93,2200.0,17.8999,17.9499,17.8999,17.9299,2200.0
2006-01-03 13:50:00,17.93,17.93,17.92,17.92,1200.0,17.9299,17.9299,17.9199,17.9199,1200.0
2006-01-03 13:55:00,17.94,17.94,17.9,17.9,2300.0,17.9399,17.9399,17.8999,17.8999,2300.0
2006-01-03 14:00:00,17.91,17.96,17.91,17.95,8700.0,17.9099,17.9599,17.9099,17.9499,8700.0
2006-01-03 14:05:00,17.95,18.02,17.95,18.02,15000.0,17.9499,18.0199,17.9499,18.0199,15000.0
2006-01-03 14:10:00,18.02,18.08,18.02,18.08,8800.0,18.0199,18.0799,18.0199,18.0799,8800.0
2006-01-03 14:15:00,18.07,18.1,18.06,18.09,12300.0,18.0699,18.0999,18.0599,18.0899,12300.0
2006-01-03 14:20:00,18.08,18.1,18.04,18.04,7400.0,18.0799,18.0999,18.0399,18.0399,7400.0
2006-01-03 14:25:00,18.05,18.08,18.04,18.07,6500.0,18.0499,18.0799,18.0399,18.0699,6500.0
2006-01-03 14:30:00,18.06,18.19,18.06,18.17,16400.0,18.0599,18.1899,18.0599,18.1699,16400.0
2006-01-03 14:35:00,18.17,18.19,18.03,18.04,18500.0,18.1699,18.1899,18.0299,18.0399,18500.0
2006-01-03 14:40:00,18.04,18.04,18.01,18.03,5800.0,18.0399,18.0399,18.0099,18.0299,5800.0
2006-01-03 14:45:00,18.03,18.03,17.95,17.95,12100.0,18.0299,18.0299,17.9499,17.9499,12100.0
2006-01-03 14:50:00,17.96,17.98,17.96,17.96,11700.0,17.9599,17.9799,17.9599,17.9599,11700.0
2006-01-03 14:55:00,17.95,17.96,17.93,17.93,7100.0,17.9499,17.9599,17.9299,17.9299,7100.0
2006-01-03 15:00:00,17.91,17.97,17.9,17.96,17100.0,17.9099,17.9699,17.8999,17.9599,17100.0
2006-01-03 15:05:00,17.97,18.0,17.92,17.93,15900.0,17.9699,17.9999,17.9199,17.9299,15900.0
2006-01-03 15:10:00,17.94,17.95,17.92,17.93,11100.0,17.9399,17.9499,17.9199,17.9299,11100.0
2006-01-03 15:15:00,17.94,17.97,17.94,17.95,14100.0,17.9399,17.9699,17.9399,17.9499,14100.0
2006-01-03 15:20:00,17.95,17.98,17.95,17.98,11800.0,17.9499,17.9799,17.9499,17.9799,11800.0
2006-01-03 15:25:00,17.98,17.98,17.94,17.94,12700.0,17.9799,17.9799,17.9399,17.9399,12700.0
2006-01-03 15:30:00,17.94,17.94,17.93,17.93,16000.0,17.9399,17.9399,17.9299,17.9299,16000.0
2006-01-03 15:35:00,17.93,17.96,17.92,17.96,38200.0,17.9299,17.9599,17.9199,17.9599,38200.0
2006-01-03 15:40:00,17.96,18.01,17.95,17.95,15000.0,17.9599,18.0099,17.9499,17.9499,15000.0
2006-01-03 15:45:00,17.95,17.96,17.94,17.95,28300.0,17.9499,17.9599,17.9399,17.9499,28300.0
2006-01-03 15:50:00,17.95,18.04,17.95,17.98,31600.0,17.9499,18.0399,17.9499,17.9799,31600.0
2006-01-03 15:55:00,17.98,18.06,17.95,18.04,32000.0,17.9799,18.0599,17.9499,18.0399,32000.0
2006-01-04 09:30:00,18.15,18.18,18.03,18.05,16500.0,18.1499,18.1799,18.0299,18.0499,16500.0
2006-01-04 09:35:00,18.05,18.07,17.9,17.95,6000.0,18.0499,18.0699,17.8999,17.9499,6000.0
2006-01-04 09:40:00,17.96,18.09,17.96,18.02,7100.0,17.9599,18.0899,17.9599,18.0199,7100.0
2006-01-04 09:45:00,18.02,18.03,17.98,18.02,6600.0,18.0199,18.0299,17.9799,18.0199,6600.0
2006-01-04 09:50:00,18.02,18.02,17.94,17.95,4400.0,18.0199,18.0199,17.9399,17.9499,4400.0
2006-01-04 09:55:00,17.95,17.96,17.85,17.89,16400.0,17.9499,17.9599,17.8499,17.8899,16400.0
2006-01-04 10:00:00,17.88,18.13,17.88,17.99,15000.0,17.8799,18.1299,17.8799,17.9899,15000.0
2006-01-04 10:05:00,18.0,18.0,17.91,17.94,11600.0,17.9999,17.9999,17.9099,17.9399,11600.0
2006-01-04 10:10:00,17.94,17.95,17.93,17.94,4900.0,17.9399,17.9499,17.9299,17.9399,4900.0
2006-01-04 10:15:00,17.95,17.95,17.93,17.93,11300.0,17.9499,17.9499,17.9299,17.9299,11300.0
2006-01-04 10:20:00,17.92,17.93,17.92,17.92,11300.0,17.9199,17.9299,17.9199,17.9199,11300.0
2006-01-04 10:25:00,17.93,17.93,17.9,17.9,5400.0,17.9299,17.9299,17.8999,17.8999,5400.0
2006-01-04 10:30:00,17.9,17.9,17.6,17.73,52500.0,17.8999,17.8999,17.5999,17.7299,52500.0
2006-01-04 10:35:00,17.73,17.86,17.73,17.86,11800.0,17.7299,17.8599,17.7299,17.8599,11800.0
2006-01-04 10:40:00,17.86,17.86,17.8,17.8,8400.0,17.8599,17.8599,17.7999,17.7999,8400.0
2006-01-04 10:45:00,17.8,17.8,17.75,17.75,6400.0,17.7999,17.7999,17.7499,17.7499,6400.0
2006-01-04 10:50:00,17.73,17.73,17.69,17.71,6600.0,17.7299,17.7299,17.6899,17.7099,6600.0
2006-01-04 10:55:00,17.71,17.8,17.71,17.78,16200.0,17.7099,17.7999,17.7099,17.7799,16200.0
2006-01-04 11:00:00,17.78,17.89,17.74,17.86,20200.0,17.7799,17.8899,17.7399,17.8599,20200.0
2006-01-04 11:05:00,17.86,17.89,17.77,17.77,17200.0,17.8599,17.8899,17.7699,17.7699,17200.0
2006-01-04 11:10:00,17.77,17.79,17.77,17.78,10200.0,17.7699,17.7899,17.7699,17.7799,10200.0
2006-01-04 11:15:00,17.79,17.79,17.74,17.75,9200.0,17.7899,17.7899,17.7399,17.7499,9200.0
2006-01-04 11:20:00,17.75,17.77,17.74,17.77,9800.0,17.7499,17.7699,17.7399,17.7699,9800.0
2006-01-04 11:25:00,17.77,17.83,17.76,17.83,7800.0,17.7699,17.8299,17.7599,17.8299,7800.0
2006-01-04 11:30:00,17.84,17.85,17.84,17.85,4200.0,17.8399,17.8499,17.8399,17.8499,4200.0
2006-01-04 11:35:00,17.85,17.85,17.73,17.77,16300.0,17.8499,17.8499,17.7299,17.7699,16300.0
2006-01-04 11:40:00,17.77,17.81,17.77,17.8,5200.0,17.7699,17.8099,17.7699,17.7999,5200.0
2006-01-04 11:45:00,17.81,17.84,17.8,17.83,12100.0,17.8099,17.8399,17.7999,17.8299,12100.0
2006-01-04 11:50:00,17.83,17.83,17.74,17.82,90700.0,17.8299,17.8299,17.7399,17.8199,90700.0
2006-01-04 11:55:00,17.82,17.88,17.82,17.88,5600.0,17.8199,17.8799,17.8199,17.8799,5600.0
2006-01-04 12:00:00,17.88,17.91,17.88,17.91,5900.0,17.8799,17.9099,17.8799,17.9099,5900.0
2006-01-04 12:05:00,17.9,17.97,17.9,17.92,13100.0,17.8999,17.9699,17.8999,17.9199,13100.0
2006-01-04 12:10:00,17.92,17.96,17.91,17.93,11800.0,17.9199,17.9599,17.9099,17.9299,11800.0
2006-01-04 12:15:00,17.9,17.91,17.82,17.82,6300.0,17.8999,17.9099,17.8199,17.8199,6300.0
2006-01-04 12:20:00,17.8,17.88,17.8,17.87,7500.0,17.7999,17.8799,17.7999,17.8699,7500.0
2006-01-04 12:25:00,17.88,17.93,17.88,17.93,14900.0,17.8799,17.9299,17.8799,17.9299,14900.0
2006-01-04 12:30:00,17.92,17.93,17.89,17.89,10600.0,17.9199,17.9299,17.8899,17.8899,10600.0
2006-01-04 12:35:00,17.89,17.9,17.84,17.9,28700.0,17.8899,17.8999,17.8399,17.8999,28700.0
2006-01-04 12:40:00,17.92,18.03,17.91,18.02,26200.0,17.9199,18.0299,17.9099,18.0199,26200.0
2006-01-04 12:45:00,18.01,18.03,18.0,18.01,20800.0,18.0099,18.0299,17.9999,18.0099,20800.0
2006-01-04 12:50:00,18.01,18.01,17.82,17.95,40000.0,18.0099,18.0099,17.8199,17.9499,40000.0
2006-01-04 12:55:00,17.94,17.98,17.94,17.94,40900.0,17.9399,17.9799,17.9399,17.9399,40900.0
2006-01-04 13:00:00,17.94,17.95,17.92,17.93,5900.0,17.9399,17.9499,17.9199,17.9299,5900.0
2006-01-04 13:05:00,17.94,17.95,17.93,17.95,11700.0,17.9399,17.9499,17.9299,17.9499,11700.0
2006-01-04 13:10:00,17.95,17.95,17.92,17.93,7300.0,17.9499,17.9499,17.9199,17.9299,7300.0
2006-01-04 13:15:00,17.95,18.0,17.95,18.0,17500.0,17.9499,17.9999,17.9499,17.9999,17500.0
2006-01-04 13:20:00,18.0,18.0,17.99,18.0,7500.0,17.9999,17.9999,17.9899,17.9999,7500.0
2006-01-04 13:25:00,18.0,18.0,17.99,18.0,2000.0,17.9999,17.9999,17.9899,17.9999,2000.0
2006-01-04 13:30:00,18.0,18.0,17.98,18.0,9900.0,17.9999,17.9999,17.9799,17.9999,9900.0
2006-01-04 13:35:00,18.0,18.01,18.0,18.01,11200.0,17.9999,18.0099,17.9999,18.0099,11200.0
2006-01-04 13:40:00,18.02,18.05,18.01,18.05,17200.0,18.0199,18.0499,18.0099,18.0499,17200.0
2006-01-04 13:45:00,18.05,18.06,18.03,18.06,4400.0,18.0499,18.0599,18.0299,18.0599,4400.0
2006-01-04 13:50:00,18.06,18.06,18.04,18.04,13700.0,18.0599,18.0599,18.0399,18.0399,13700.0
2006-01-04 13:55:00,18.05,18.05,17.99,18.0,3900.0,18.0499,18.0499,17.9899,17.9999,3900.0
2006-01-04 14:00:00,18.0,18.02,17.97,17.97,9000.0,17.9999,18.0199,17.9699,17.9699,9000.0
2006-01-04 14:05:00,17.97,17.97,17.93,17.93,2000.0,17.9699,17.9699,17.9299,17.9299,2000.0
2006-01-04 14:10:00,17.93,17.93,17.87,17.87,3300.0,17.9299,17.9299,17.8699,17.8699,3300.0
2006-01-04 14:15:00,17.88,17.89,17.88,17.89,7100.0,17.8799,17.8899,17.8799,17.8899,7100.0
2006-01-04 14:20:00,17.9,17.91,17.86,17.86,10600.0,17.8999,17.9099,17.8599,17.8599,10600.0
2006-01-04 14:25:00,17.85,17.87,17.85,17.87,8500.0,17.8499,17.8699,17.8499,17.8699,8500.0
2006-01-04 14:30:00,17.87,17.88,17.81,17.81,10600.0,17.8699,17.8799,17.8099,17.8099,10600.0
2006-01-04 14:35:00,17.81,17.86,17.8,17.86,27600.0,17.8099,17.8599,17.7999,17.8599,27600.0
2006-01-04 14:40:00,17.86,17.86,17.84,17.86,10000.0,17.8599,17.8599,17.8399,17.8599,10000.0
2006-01-04 14:45:00,17.86,17.88,17.82,17.83,12900.0,17.8599,17.8799,17.8199,17.8299,12900.0
2006-01-04 14:50:00,17.82,17.84,17.81,17.83,17900.0,17.8199,17.8399,17.8099,17.8299,17900.0
2006-01-04 14:55:00,17.84,17.85,17.83,17.85,9200.0,17.8399,17.8499,17.8299,17.8499,9200.0
2006-01-04 15:00:00,17.86,17.87,17.84,17.84,10400.0,17.8599,17.8699,17.8399,17.8399,10400.0
2006-01-04 15:05:00,17.84,17.85,17.76,17.81,69700.0,17.8399,17.8499,17.7599,17.8099,69700.0
2006-01-04 15:10:00,17.81,17.81,17.76,17.77,64800.0,17.8099,17.8099,17.7599,17.7699,64800.0
2006-01-04 15:15:00,17.77,17.84,17.77,17.84,17400.0,17.7699,17.8399,17.7699,17.8399,17400.0
2006-01-04 15:20:00,17.84,17.85,17.83,17.83,18900.0,17.8399,17.8499,17.8299,17.8299,18900.0
2006-01-04 15:25:00,17.83,17.84,17.82,17.82,9800.0,17.8299,17.8399,17.8199,17.8199,9800.0
2006-01-04 15:30:00,17.83,17.84,17.82,17.84,13100.0,17.8299,17.8399,17.8199,17.8399,13100.0
2006-01-04 15:35:00,17.84,17.84,17.83,17.84,7100.0,17.8399,17.8399,17.8299,17.8399,7100.0
2006-01-04 15:40:00,17.84,17.84,17.83,17.84,15000.0,17.8399,17.8399,17.8299,17.8399,15000.0
2006-01-04 15:45:00,17.84,17.84,17.8,17.81,50100.0,17.8399,17.8399,17.7999,17.8099,50100.0
2006-01-04 15:50:00,17.8,17.81,17.8,17.81,23000.0,17.7999,17.8099,17.7999,17.8099,23000.0
2006-01-04 15:55:00,17.81,17.82,17.8,17.8,17200.0,17.8099,17.8199,17.7999,17.7999,17200.0
2006-01-05 09:30:00,17.97,18.24,17.87,18.2,26100.0,17.9699,18.2399,17.8699,18.1999,26100.0
2006-01-05 09:35:00,18.2,18.2,18.0,18.02,28700.0,18.1999,18.1999,17.9999,18.0199,28700.0
2006-01-05 09:40:00,18.03,18.1,18.03,18.06,16900.0,18.0299,18.0999,18.0299,18.0599,16900.0
2006-01-05 09:45:00,18.06,18.14,18.06,18.12,24200.0,18.0599,18.1399,18.0599,18.1199,24200.0
2006-01-05 09:50:00,18.15,18.26,18.14,18.25,45200.0,18.1499,18.2599,18.1399,18.2499,45200.0
2006-01-05 09:55:00,18.25,18.25,18.16,18.16,19300.0,18.2499,18.2499,18.1599,18.1599,19300.0
2006-01-05 10:00:00,18.17,18.19,18.15,18.19,20000.0,18.1699,18.1899,18.1499,18.1899,20000.0
2006-01-05 10:05:00,18.19,18.44,18.19,18.44,57100.0,18.1899,18.4399,18.1899,18.4399,57100.0
2006-01-05 10:10:00,18.45,18.48,18.25,18.36,21600.0,18.4499,18.4799,18.2499,18.3599,21600.0
2006-01-05 10:15:00,18.35,18.48,18.35,18.45,39500.0,18.3499,18.4799,18.3499,18.4499,39500.0
2006-01-05 10:20:00,18.45,18.55,18.45,18.5,53900.0,18.4499,18.5499,18.4499,18.4999,53900.0
2006-01-05 10:25:00,18.5,18.51,18.4,18.42,27200.0,18.4999,18.5099,18.3999,18.4199,27200.0
2006-01-05 10:30:00,18.43,18.5,18.42,18.46,20200.0,18.4299,18.4999,18.4199,18.4599,20200.0
2006-01-05 10:35:00,18.46,18.46,18.4,18.41,10100.0,18.4599,18.4599,18.3999,18.4099,10100.0
2006-01-05 10:40:00,18.4,18.41,18.37,18.37,5600.0,18.3999,18.4099,18.3699,18.3699,5600.0
2006-01-05 10:45:00,18.37,18.39,18.24,18.31,30700.0,18.3699,18.3899,18.2399,18.3099,30700.0
2006-01-05 10:50:00,18.3,18.37,18.25,18.34,22000.0,18.2999,18.3699,18.2499,18.3399,22000.0
2006-01-05 10:55:00,18.34,18.37,18.28,18.37,19900.0,18.3399,18.3699,18.2799,18.3699,19900.0
2006-01-05 11:00:00,18.37,18.5,18.36,18.4,15100.0,18.3699,18.4999,18.3599,18.3999,15100.0
2006-01-05 11:05:00,18.4,18.42,18.4,18.4,11800.0,18.3999,18.4199,18.3999,18.3999,11800.0
2006-01-05 11:10:00,18.41,18.43,18.39,18.41,17900.0,18.4099,18.4299,18.3899,18.4099,17900.0
2006-01-05 11:15:00,18.4,18.41,18.33,18.35,8000.0,18.3999,18.4099,18.3299,18.3499,8000.0
2006-01-05 11:20:00,18.36,18.4,18.35,18.4,7200.0,18.3599,18.3999,18.3499,18.3999,7200.0
2006-01-05 11:25:00,18.39,18.41,18.39,18.4,4900.0,18.3899,18.4099,18.3899,18.3999,4900.0
2006-01-05 11:30:00,18.4,18.4,18.37,18.38,5500.0,18.3999,18.3999,18.3699,18.3799,5500.0
2006-01-05 11:35:00,18.38,18.41,18.37,18.4,11100.0,18.3799,18.4099,18.3699,18.3999,11100.0
2006-01-05 11:40:00,18.4,18.43,18.38,18.42,7800.0,18.3999,18.4299,18.3799,18.4199,7800.0
2006-01-05 11:45:00,18.43,18.43,18.41,18.41,4900.0,18.4299,18.4299,18.4099,18.4099,4900.0
2006-01-05 11:50:00,18.42,18.44,18.42,18.42,8100.0,18.4199,18.4399,18.4199,18.4199,8100.0
2006-01-05 11:55:00,18.42,18.42,18.39,18.39,11600.0,18.4199,18.4199,18.3899,18.3899,11600.0
2006-01-05 12:00:00,18.39,18.4,18.38,18.39,5400.0,18.3899,18.3999,18.3799,18.3899,5400.0
2006-01-05 12:05:00,18.39,18.39,18.38,18.38,11700.0,18.3899,18.3899,18.3799,18.3799,11700.0
2006-01-05 12:10:00,18.39,18.39,18.38,18.39,1900.0,18.3899,18.3899,18.3799,18.3899,1900.0
2006-01-05 12:15:00,18.39,18.39,18.38,18.38,3400.0,18.3899,18.3899,18.3799,18.3799,3400.0
2006-01-05 12:20:00,18.39,18.39,18.38,18.39,10700.0,18.3899,18.3899,18.3799,18.3899,10700.0
2006-01-05 12:25:00,18.39,18.4,18.38,18.39,12600.0,18.3899,18.3999,18.3799,18.3899,12600.0
2006-01-05 12:30:00,18.4,18.4,18.31,18.4,96900.0,18.3999,18.3999,18.3099,18.3999,96900.0
2006-01-05 12:35:00,18.4,18.42,18.4,18.41,36800.0,18.3999,18.4199,18.3999,18.4099,36800.0
2006-01-05 12:40:00,18.41,18.41,18.4,18.4,4600.0,18.4099,18.4099,18.3999,18.3999,4600.0
2006-01-05 12:45:00,18.4,18.41,18.34,18.4,17600.0,18.3999,18.4099,18.3399,18.3999,17600.0
2006-01-05 12:50:00,18.4,18.41,18.4,18.4,26900.0,18.3999,18.4099,18.3999,18.3999,26900.0
2006-01-05 12:55:00,18.39,18.41,18.38,18.4,8200.0,18.3899,18.4099,18.3799,18.3999,8200.0
2006-01-05 13:00:00,18.4,18.47,18.4,18.44,13600.0,18.3999,18.4699,18.3999,18.4399,13600.0
2006-01-05 13:05:00,18.44,18.46,18.42,18.44,9100.0,18.4399,18.4599,18.4199,18.4399,9100.0
2006-01-05 13:10:00,18.44,18.44,18.41,18.41,2300.0,18.4399,18.4399,18.4099,18.4099,2300.0
2006-01-05 13:15:00,18.41,18.41,18.4,18.4,19700.0,18.4099,18.4099,18.3999,18.3999,19700.0
2006-01-05 13:20:00,18.39,18.39,18.26,18.36,11800.0,18.3899,18.3899,18.2599,18.3599,11800.0
2006-01-05 13:25:00,18.35,18.37,18.34,18.37,10200.0,18.3499,18.3699,18.3399,18.3699,10200.0
2006-01-05 13:30:00,18.36,18.38,18.36,18.37,5900.0,18.3599,18.3799,18.3599,18.3699,5900.0
2006-01-05 13:35:00,18.37,18.38,18.36,18.38,9200.0,18.3699,18.3799,18.3599,18.3799,9200.0
2006-01-05 13:40:00,18.37,18.38,18.37,18.38,2800.0,18.3699,18.3799,18.3699,18.3799,2800.0
2006-01-05 13:45:00,18.37,18.41,18.35,18.4,15800.0,18.3699,18.4099,18.3499,18.3999,15800.0
2006-01-05 13:50:00,18.39,18.41,18.37,18.37,13500.0,18.3899,18.4099,18.3699,18.3699,13500.0
2006-01-05 13:55:00,18.37,18.38,18.35,18.35,20900.0,18.3699,18.3799,18.3499,18.3499,20900.0
2006-01-05 14:00:00,18.35,18.39,18.35,18.38,12800.0,18.3499,18.3899,18.3499,18.3799,12800.0
2006-01-05 14:05:00,18.36,18.4,18.36,18.36,19100.0,18.3599,18.3999,18.3599,18.3599,19100.0
2006-01-05 14:10:00,18.36,18.44,18.36,18.44,23700.0,18.3599,18.4399,18.3599,18.4399,23700.0
2006-01-05 14:15:00,18.42,18.44,18.39,18.4,7100.0,18.4199,18.4399,18.3899,18.3999,7100.0
2006-01-05 14:20:00,18.4,18.41,18.4,18.4,5100.0,18.3999,18.4099,18.3999,18.3999,5100.0
2006-01-05 14:25:00,18.4,18.4,18.34,18.35,38600.0,18.3999,18.3999,18.3399,18.3499,38600.0
2006-01-05 14:30:00,18.35,18.39,18.3,18.3,45500.0,18.3499,18.3899,18.2999,18.2999,45500.0
2006-01-05 14:35:00,18.3,18.3,18.23,18.26,45700.0,18.2999,18.2999,18.2299,18.2599,45700.0
2006-01-05 14:40:00,18.27,18.31,18.27,18.27,30300.0,18.2699,18.3099,18.2699,18.2699,30300.0
2006-01-05 14:45:00,18.27,18.29,18.2,18.26,36300.0,18.2699,18.2899,18.1999,18.2599,36300.0
2006-01-05 14:50:00,18.26,18.37,18.25,18.37,20800.0,18.2599,18.3699,18.2499,18.3699,20800.0
2006-01-05 14:55:00,18.37,18.39,18.29,18.37,9700.0,18.3699,18.3899,18.2899,18.3699,9700.0
2006-01-05 15:00:00,18.37,18.38,18.28,18.37,15500.0,18.3699,18.3799,18.2799,18.3699,15500.0
2006-01-05 15:05:00,18.39,18.4,18.32,18.35,25700.0,18.3899,18.3999,18.3199,18.3499,25700.0
2006-01-05 15:10:00,18.35,18.4,18.33,18.37,12600.0,18.3499,18.3999,18.3299,18.3699,12600.0
2006-01-05 15:15:00,18.37,18.37,18.32,18.35,20900.0,18.3699,18.3699,18.3199,18.3499,20900.0
2006-01-05 15:20:00,18.35,18.39,18.32,18.38,16400.0,18.3499,18.3899,18.3199,18.3799,16400.0
2006-01-05 15:25:00,18.38,18.4,18.33,18.37,11500.0,18.3799,18.3999,18.3299,18.3699,11500.0
2006-01-05 15:30:00,18.36,18.44,18.33,18.43,45200.0,18.3599,18.4399,18.3299,18.4299,45200.0
2006-01-05 15:35:00,18.43,18.44,18.38,18.38,30400.0,18.4299,18.4399,18.3799,18.3799,30400.0
2006-01-05 15:40:00,18.38,18.47,18.37,18.46,78100.0,18.3799,18.4699,18.3699,18.4599,78100.0
2006-01-05 15:45:00,18.46,18.49,18.4,18.44,64400.0,18.4599,18.4899,18.3999,18.4399,64400.0
2006-01-05 15:50:00,18.43,18.51,18.43,18.44,175100.0,18.4299,18.5099,18.4299,18.4399,175100.0
2006-01-05 15:55:00,18.45,18.56,18.42,18.49,131500.0,18.4499,18.5599,18.4199,18.4899,131500.0
2006-01-06 09:30:00,17.67,17.89,17.5,17.8,599700.0,17.6699,17.8899,17.4999,17.7999,599700.0
2006-01-06 09:35:00,17.8,17.89,17.7,17.89,408500.0,17.7999,17.8899,17.6999,17.8899,408500.0
2006-01-06 09:40:00,17.89,17.97,17.79,17.86,361100.0,17.8899,17.9699,17.7899,17.8599,361100.0
2006-01-06 09:45:00,17.86,17.9,17.83,17.84,224200.0,17.8599,17.8999,17.8299,17.8399,224200.0
2006-01-06 09:50:00,17.84,18.15,17.81,18.06,441300.0,17.8399,18.1499,17.8099,18.0599,441300.0
2006-01-06 09:55:00,18.06,18.23,18.06,18.16,215500.0,18.0599,18.2299,18.0599,18.1599,215500.0
2006-01-06 10:00:00,18.16,18.34,18.16,18.18,460500.0,18.1599,18.3399,18.1599,18.1799,460500.0
2006-01-06 10:05:00,18.18,18.24,18.16,18.21,372500.0,18.1799,18.2399,18.1599,18.2099,372500.0
2006-01-06 10:10:00,18.21,18.23,18.06,18.15,474700.0,18.2099,18.2299,18.0599,18.1499,474700.0
2006-01-06 10:15:00,18.15,18.35,18.15,18.26,142600.0,18.1499,18.3499,18.1499,18.2599,142600.0
2006-01-06 10:20:00,18.26,18.33,18.21,18.22,111300.0,18.2599,18.3299,18.2099,18.2199,111300.0
2006-01-06 10:25:00,18.22,18.38,18.17,18.35,219100.0,18.2199,18.3799,18.1699,18.3499,219100.0
2006-01-06 10:30:00,18.35,18.38,18.21,18.23,88400.0,18.3499,18.3799,18.2099,18.2299,88400.0
2006-01-06 10:35:00,18.23,18.3,18.23,18.3,152100.0,18.2299,18.2999,18.2299,18.2999,152100.0
2006-01-06 10:40:00,18.3,18.33,18.25,18.3,201200.0,18.2999,18.3299,18.2499,18.2999,201200.0
2006-01-06 10:45:00,18.3,18.32,18.28,18.3,146500.0,18.2999,18.3199,18.2799,18.2999,146500.0
2006-01-06 10:50:00,18.31,18.38,18.27,18.38,158900.0,18.3099,18.3799,18.2699,18.3799,158900.0
2006-01-06 10:55:00,18.38,18.38,18.31,18.31,265400.0,18.3799,18.3799,18.3099,18.3099,265400.0
2006-01-06 11:00:00,18.31,18.35,18.3,18.31,53800.0,18.3099,18.3499,18.2999,18.3099,53800.0
2006-01-06 11:05:00,18.32,18.37,18.32,18.36,154900.0,18.3199,18.3699,18.3199,18.3599,154900.0
2006-01-06 11:10:00,18.36,18.6,18.36,18.49,378000.0,18.3599,18.5999,18.3599,18.4899,378000.0
2006-01-06 11:15:00,18.47,19.13,18.45,18.84,434100.0,18.4699,19.1299,18.4499,18.8399,434100.0
2006-01-06 11:20:00,18.85,19.0,18.61,18.98,398400.0,18.8499,18.9999,18.6099,18.9799,398400.0
2006-01-06 11:25:00,18.97,18.98,18.76,18.78,144800.0,18.9699,18.9799,18.7599,18.7799,144800.0
2006-01-06 11:30:00,18.79,18.87,18.58,18.7,365600.0,18.7899,18.8699,18.5799,18.6999,365600.0
2006-01-06 11:35:00,18.66,18.7,18.63,18.65,382800.0,18.6599,18.6999,18.6299,18.6499,382800.0
2006-01-06 11:40:00,18.64,18.68,18.57,18.65,465500.0,18.6399,18.6799,18.5699,18.6499,465500.0
2006-01-06 11:45:00,18.64,18.65,18.6,18.6,44400.0,18.6399,18.6499,18.5999,18.5999,44400.0
2006-01-06 11:50:00,18.6,18.6,18.48,18.52,123500.0,18.5999,18.5999,18.4799,18.5199,123500.0
2006-01-06 11:55:00,18.51,18.62,18.51,18.61,74400.0,18.5099,18.6199,18.5099,18.6099,74400.0
2006-01-06 12:00:00,18.61,18.65,18.59,18.62,80300.0,18.6099,18.6499,18.5899,18.6199,80300.0
2006-01-06 12:05:00,18.63,18.66,18.62,18.65,89500.0,18.6299,18.6599,18.6199,18.6499,89500.0
2006-01-06 12:10:00,18.64,18.65,18.57,18.64,396500.0,18.6399,18.6499,18.5699,18.6399,396500.0
2006-01-06 12:15:00,18.64,18.65,18.56,18.61,30400.0,18.6399,18.6499,18.5599,18.6099,30400.0
2006-01-06 12:20:00,18.6,18.65,18.59,18.65,62600.0,18.5999,18.6499,18.5899,18.6499,62600.0
2006-01-06 12:25:00,18.65,18.7,18.63,18.68,131400.0,18.6499,18.6999,18.6299,18.6799,131400.0
2006-01-06 12:30:00,18.68,18.7,18.57,18.65,41200.0,18.6799,18.6999,18.5699,18.6499,41200.0
2006-01-06 12:35:00,18.66,18.7,18.65,18.69,28300.0,18.6599,18.6999,18.6499,18.6899,28300.0
2006-01-06 12:40:00,18.69,18.75,18.6,18.66,44500.0,18.6899,18.7499,18.5999,18.6599,44500.0
2006-01-06 12:45:00,18.66,18.72,18.63,18.66,41100.0,18.6599,18.7199,18.6299,18.6599,41100.0
2006-01-06 12:50:00,18.67,18.69,18.65,18.67,24300.0,18.6699,18.6899,18.6499,18.6699,24300.0
2006-01-06 12:55:00,18.68,18.72,18.68,18.71,37100.0,18.6799,18.7199,18.6799,18.7099,37100.0
2006-01-06 13:00:00,18.71,18.72,18.67,18.7,31900.0,18.7099,18.7199,18.6699,18.6999,31900.0
2006-01-06 13:05:00,18.7,18.73,18.64,18.73,27200.0,18.6999,18.7299,18.6399,18.7299,27200.0
2006-01-06 13:10:00,18.73,18.75,18.68,18.7,22000.0,18.7299,18.7499,18.6799,18.6999,22000.0
2006-01-06 13:15:00,18.69,18.73,18.69,18.73,30200.0,18.6899,18.7299,18.6899,18.7299,30200.0
2006-01-06 13:20:00,18.73,18.9,18.72,18.9,163900.0,18.7299,18.8999,18.7199,18.8999,163900.0
2006-01-06 13:25:00,18.77,18.83,18.77,18.82,75400.0,18.7699,18.8299,18.7699,18.8199,75400.0
2006-01-06 13:30:00,18.81,18.88,18.81,18.85,81200.0,18.8099,18.8799,18.8099,18.8499,81200.0
2006-01-06 13:35:00,18.85,18.9,18.83,18.9,86200.0,18.8499,18.8999,18.8299,18.8999,86200.0
2006-01-06 13:40:00,18.9,18.98,18.89,18.96,45200.0,18.8999,18.9799,18.8899,18.9599,45200.0
2006-01-06 13:45:00,18.97,18.99,18.96,18.99,31800.0,18.9699,18.9899,18.9599,18.9899,31800.0
2006-01-06 13:50:00,19.0,19.0,18.84,18.92,108500.0,18.9999,18.9999,18.8399,18.9199,108500.0
2006-01-06 13:55:00,18.92,19.93,18.87,18.98,200100.0,18.9199,19.9299,18.8699,18.9799,200100.0
2006-01-06 14:00:00,18.98,19.1,18.95,19.09,72000.0,18.9799,19.0999,18.9499,19.0899,72000.0
2006-01-06 14:05:00,19.07,19.2,19.06,19.19,118200.0,19.0699,19.1999,19.0599,19.1899,118200.0
2006-01-06 14:10:00,19.18,19.3,18.25,19.27,256900.0,19.1799,19.2999,18.2499,19.2699,256900.0
2006-01-06 14:15:00,19.26,19.38,19.18,19.33,126300.0,19.2599,19.3799,19.1799,19.3299,126300.0
2006-01-06 14:20:00,19.33,19.36,19.19,19.22,67400.0,19.3299,19.3599,19.1899,19.2199,67400.0
2006-01-06 14:25:00,19.24,19.26,19.16,19.21,93200.0,19.2399,19.2599,19.1599,19.2099,93200.0
2006-01-06 14:30:00,19.2,19.25,19.17,19.19,108900.0,19.1999,19.2499,19.1699,19.1899,108900.0
2006-01-06 14:35:00,19.19,19.2,19.09,19.1,74900.0,19.1899,19.1999,19.0899,19.0999,74900.0
2006-01-06 14:40:00,19.11,19.14,19.0,19.08,122500.0,19.1099,19.1399,18.9999,19.0799,122500.0
2006-01-06 14:45:00,19.08,19.14,19.01,19.04,105700.0,19.0799,19.1399,19.0099,19.0399,105700.0
2006-01-06 14:50:00,19.04,19.07,19.04,19.06,74400.0,19.0399,19.0699,19.0399,19.0599,74400.0
2006-01-06 14:55:00,19.06,19.06,19.0,19.02,73300.0,19.0599,19.0599,18.9999,19.0199,73300.0
2006-01-06 15:00:00,19.02,19.04,18.99,19.01,111400.0,19.0199,19.0399,18.9899,19.0099,111400.0
2006-01-06 15:05:00,19.02,19.02,18.89,18.9,102600.0,19.0199,19.0199,18.8899,18.8999,102600.0
2006-01-06 15:10:00,18.9,18.95,18.81,18.91,192700.0,18.8999,18.9499,18.8099,18.9099,192700.0
2006-01-06 15:15:00,18.91,18.91,18.85,18.88,62900.0,18.9099,18.9099,18.8499,18.8799,62900.0
2006-01-06 15:20:00,18.88,18.98,18.88,18.96,44500.0,18.8799,18.9799,18.8799,18.9599,44500.0
2006-01-06 15:25:00,18.96,19.01,18.93,18.95,101000.0,18.9599,19.0099,18.9299,18.9499,101000.0
2006-01-06 15:30:00,18.94,18.96,18.93,18.94,45400.0,18.9399,18.9599,18.9299,18.9399,45400.0
2006-01-06 15:35:00,18.94,18.95,18.8,18.82,166200.0,18.9399,18.9499,18.7999,18.8199,166200.0
2006-01-06 15:40:00,18.8,18.85,18.8,18.82,76700.0,18.7999,18.8499,18.7999,18.8199,76700.0
2006-01-06 15:45:00,18.81,18.82,18.75,18.78,162000.0,18.8099,18.8199,18.7499,18.7799,162000.0
2006-01-06 15:50:00,18.78,18.85,18.71,18.76,125700.0,18.7799,18.8499,18.7099,18.7599,125700.0
2006-01-06 15:55:00,18.76,18.77,18.67,18.68,236000.0,18.7599,18.7699,18.6699,18.6799,236000.0
2006-01-09 09:30:00,18.72,18.72,18.55,18.62,35100.0,18.7199,18.7199,18.5499,18.6199,35100.0
2006-01-09 09:35:00,18.6,18.65,18.56,18.62,50500.0,18.5999,18.6499,18.5599,18.6199,50500.0
2006-01-09 09:40:00,18.62,18.67,18.47,18.59,68200.0,18.6199,18.6699,18.4699,18.5899,68200.0
2006-01-09 09:45:00,18.59,18.64,18.59,18.62,113400.0,18.5899,18.6399,18.5899,18.6199,113400.0
2006-01-09 09:50:00,18.62,18.9,18.62,18.8,58500.0,18.6199,18.8999,18.6199,18.7999,58500.0
2006-01-09 09:55:00,18.79,18.96,18.7,18.8,112000.0,18.7899,18.9599,18.6999,18.7999,112000.0
2006-01-09 10:00:00,18.81,18.86,18.75,18.83,54200.0,18.8099,18.8599,18.7499,18.8299,54200.0
2006-01-09 10:05:00,18.83,18.86,18.74,18.81,110600.0,18.8299,18.8599,18.7399,18.8099,110600.0
2006-01-09 10:10:00,18.77,18.8,18.73,18.77,40900.0,18.7699,18.7999,18.7299,18.7699,40900.0
2006-01-09 10:15:00,18.77,18.8,18.72,18.78,24900.0,18.7699,18.7999,18.7199,18.7799,24900.0
2006-01-09 10:20:00,18.79,18.82,18.77,18.79,29700.0,18.7899,18.8199,18.7699,18.7899,29700.0
2006-01-09 10:25:00,18.79,18.79,18.75,18.78,18900.0,18.7899,18.7899,18.7499,18.7799,18900.0
2006-01-09 10:30:00,18.77,18.82,18.77,18.8,28900.0,18.7699,18.8199,18.7699,18.7999,28900.0
2006-01-09 10:35:00,18.8,18.81,18.79,18.8,32400.0,18.7999,18.8099,18.7899,18.7999,32400.0
2006-01-09 10:40:00,18.8,18.82,18.8,18.82,17900.0,18.7999,18.8199,18.7999,18.8199,17900.0
2006-01-09 10:45:00,18.81,18.82,18.8,18.81,10100.0,18.8099,18.8199,18.7999,18.8099,10100.0
2006-01-09 10:50:00,18.81,18.82,18.81,18.81,13600.0,18.8099,18.8199,18.8099,18.8099,13600.0
2006-01-09 10:55:00,18.82,18.9,18.81,18.88,20000.0,18.8199,18.8999,18.8099,18.8799,20000.0
2006-01-09 11:00:00,18.88,18.89,18.85,18.86,20200.0,18.8799,18.8899,18.8499,18.8599,20200.0
2006-01-09 11:05:00,18.86,18.87,18.84,18.84,15600.0,18.8599,18.8699,18.8399,18.8399,15600.0
2006-01-09 11:10:00,18.85,18.86,18.84,18.85,6400.0,18.8499,18.8599,18.8399,18.8499,6400.0
2006-01-09 11:15:00,18.86,18.86,18.84,18.86,27500.0,18.8599,18.8599,18.8399,18.8599,27500.0
2006-01-09 11:20:00,18.85,18.87,18.79,18.8,41400.0,18.8499,18.8699,18.7899,18.7999,41400.0
2006-01-09 11:25:00,18.8,18.83,18.77,18.79,29500.0,18.7999,18.8299,18.7699,18.7899,29500.0
2006-01-09 11:30:00,18.79,18.8,18.78,18.78,13200.0,18.7899,18.7999,18.7799,18.7799,13200.0
2006-01-09 11:35:00,18.79,18.81,18.78,18.8,27600.0,18.7899,18.8099,18.7799,18.7999,27600.0
2006-01-09 11:40:00,18.8,18.83,18.8,18.83,27800.0,18.7999,18.8299,18.7999,18.8299,27800.0
2006-01-09 11:45:00,18.82,18.87,18.82,18.85,26200.0,18.8199,18.8699,18.8199,18.8499,26200.0
2006-01-09 11:50:00,18.85,18.85,18.83,18.84,9500.0,18.8499,18.8499,18.8299,18.8399,9500.0
2006-01-09 11:55:00,18.84,18.85,18.82,18.84,21500.0,18.8399,18.8499,18.8199,18.8399,21500.0
2006-01-09 12:00:00,18.85,18.85,18.8,18.82,16100.0,18.8499,18.8499,18.7999,18.8199,16100.0
2006-01-09 12:05:00,18.81,18.85,18.81,18.85,14200.0,18.8099,18.8499,18.8099,18.8499,14200.0
2006-01-09 12:10:00,18.85,18.85,18.8,18.81,6400.0,18.8499,18.8499,18.7999,18.8099,6400.0
2006-01-09 12:15:00,18.8,18.81,18.79,18.8,12100.0,18.7999,18.8099,18.7899,18.7999,12100.0
2006-01-09 12:20:00,18.8,18.81,18.79,18.8,5300.0,18.7999,18.8099,18.7899,18.7999,5300.0
2006-01-09 12:25:00,18.79,18.8,18.76,18.78,16200.0,18.7899,18.7999,18.7599,18.7799,16200.0
2006-01-09 12:30:00,18.78,18.78,18.76,18.76,5200.0,18.7799,18.7799,18.7599,18.7599,5200.0
2006-01-09 12:35:00,18.76,18.77,18.76,18.76,9400.0,18.7599,18.7699,18.7599,18.7599,9400.0
2006-01-09 12:40:00,18.77,18.78,18.76,18.77,9800.0,18.7699,18.7799,18.7599,18.7699,9800.0
2006-01-09 12:45:00,18.77,18.78,18.77,18.77,8700.0,18.7699,18.7799,18.7699,18.7699,8700.0
2006-01-09 12:50:00,18.78,18.78,18.77,18.77,4100.0,18.7799,18.7799,18.7699,18.7699,4100.0
2006-01-09 12:55:00,18.77,18.81,18.76,18.8,13800.0,18.7699,18.8099,18.7599,18.7999,13800.0
2006-01-09 13:00:00,18.8,18.82,18.76,18.77,24700.0,18.7999,18.8199,18.7599,18.7699,24700.0
2006-01-09 13:05:00,18.77,18.78,18.76,18.77,7000.0,18.7699,18.7799,18.7599,18.7699,7000.0
2006-01-09 13:10:00,18.77,18.8,18.76,18.77,10300.0,18.7699,18.7999,18.7599,18.7699,10300.0
2006-01-09 13:15:00,18.76,18.77,18.75,18.77,29100.0,18.7599,18.7699,18.7499,18.7699,29100.0
2006-01-09 13:20:00,18.78,18.8,18.78,18.8,8500.0,18.7799,18.7999,18.7799,18.7999,8500.0
2006-01-09 13:25:00,18.79,18.8,18.78,18.8,20400.0,18.7899,18.7999,18.7799,18.7999,20400.0
2006-01-09 13:30:00,18.79,18.8,18.79,18.8,19600.0,18.7899,18.7999,18.7899,18.7999,19600.0
2006-01-09 13:35:00,18.81,18.82,18.8,18.81,15800.0,18.8099,18.8199,18.7999,18.8099,15800.0
2006-01-09 13:40:00,18.82,18.83,18.81,18.81,15100.0,18.8199,18.8299,18.8099,18.8099,15100.0
2006-01-09 13:45:00,18.82,18.82,18.81,18.81,12600.0,18.8199,18.8199,18.8099,18.8099,12600.0
2006-01-09 13:50:00,18.82,18.82,18.81,18.81,19200.0,18.8199,18.8199,18.8099,18.8099,19200.0
2006-01-09 13:55:00,18.81,18.81,18.79,18.8,16800.0,18.8099,18.8099,18.7899,18.7999,16800.0
2006-01-09 14:00:00,18.8,18.81,18.79,18.79,9100.0,18.7999,18.8099,18.7899,18.7899,9100.0
2006-01-09 14:05:00,18.8,18.81,18.79,18.79,8900.0,18.7999,18.8099,18.7899,18.7899,8900.0
2006-01-09 14:10:00,18.8,18.81,18.79,18.81,5900.0,18.7999,18.8099,18.7899,18.8099,5900.0
2006-01-09 14:15:00,18.79,18.8,18.79,18.79,11900.0,18.7899,18.7999,18.7899,18.7899,11900.0
2006-01-09 14:20:00,18.79,18.8,18.79,18.79,8100.0,18.7899,18.7999,18.7899,18.7899,8100.0
2006-01-09 14:25:00,18.79,18.8,18.79,18.79,33200.0,18.7899,18.7999,18.7899,18.7899,33200.0
2006-01-09 14:30:00,18.8,18.8,18.76,18.77,19500.0,18.7999,18.7999,18.7599,18.7699,19500.0
2006-01-09 14:35:00,18.77,18.78,18.75,18.76,18400.0,18.7699,18.7799,18.7499,18.7599,18400.0
2006-01-09 14:40:00,18.76,18.77,18.76,18.76,10800.0,18.7599,18.7699,18.7599,18.7599,10800.0
2006-01-09 14:45:00,18.76,18.77,18.76,18.76,10700.0,18.7599,18.7699,18.7599,18.7599,10700.0
2006-01-09 14:50:00,18.76,18.77,18.75,18.76,8600.0,18.7599,18.7699,18.7499,18.7599,8600.0
2006-01-09 14:55:00,18.76,18.77,18.76,18.76,60000.0,18.7599,18.7699,18.7599,18.7599,60000.0
2006-01-09 15:00:00,18.76,18.77,18.76,18.76,13000.0,18.7599,18.7699,18.7599,18.7599,13000.0
2006-01-09 15:05:00,18.76,18.77,18.76,18.77,13300.0,18.7599,18.7699,18.7599,18.7699,13300.0
2006-01-09 15:10:00,18.77,18.83,18.77,18.8,93600.0,18.7699,18.8299,18.7699,18.7999,93600.0
2006-01-09 15:15:00,18.8,18.81,18.8,18.8,22100.0,18.7999,18.8099,18.7999,18.7999,22100.0
2006-01-09 15:20:00,18.8,18.81,18.8,18.8,89100.0,18.7999,18.8099,18.7999,18.7999,89100.0
2006-01-09 15:25:00,18.8,18.81,18.8,18.8,30400.0,18.7999,18.8099,18.7999,18.7999,30400.0
2006-01-09 15:30:00,18.8,18.82,18.79,18.8,63400.0,18.7999,18.8199,18.7899,18.7999,63400.0
2006-01-09 15:35:00,18.8,18.81,18.79,18.79,86200.0,18.7999,18.8099,18.7899,18.7899,86200.0
2006-01-09 15:40:00,18.79,18.81,18.78,18.8,49300.0,18.7899,18.8099,18.7799,18.7999,49300.0
2006-01-09 15:45:00,18.8,18.81,18.8,18.8,20500.0,18.7999,18.8099,18.7999,18.7999,20500.0
2006-01-09 15:50:00,18.8,18.81,18.8,18.8,25100.0,18.7999,18.8099,18.7999,18.7999,25100.0
2006-01-09 15:55:00,18.81,18.9,18.8,18.89,174900.0,18.8099,18.8999,18.7999,18.8899,174900.0
2006-01-10 09:30:00,18.73,18.87,18.73,18.87,14100.0,18.7299,18.8699,18.7299,18.8699,14100.0
2006-01-10 09:35:00,18.87,18.88,18.82,18.88,6900.0,18.8699,18.8799,18.8199,18.8799,6900.0
2006-01-10 09:40:00,18.88,18.88,18.78,18.87,11100.0,18.8799,18.8799,18.7799,18.8699,11100.0
2006-01-10 09:45:00,18.87,19.0,18.8,18.91,40500.0,18.8699,18.9999,18.7999,18.9099,40500.0
2006-01-10 09:50:00,18.93,18.98,18.9,18.95,17200.0,18.9299,18.9799,18.8999,18.9499,17200.0
2006-01-10 09:55:00,18.96,19.03,18.9,18.94,39400.0,18.9599,19.0299,18.8999,18.9399,39400.0
2006-01-10 10:00:00,18.91,18.96,18.87,18.91,23800.0,18.9099,18.9599,18.8699,18.9099,23800.0
2006-01-10 10:05:00,18.9,19.0,18.9,19.0,10200.0,18.8999,18.9999,18.8999,18.9999,10200.0
2006-01-10 10:10:00,19.0,19.11,18.95,19.07,74900.0,18.9999,19.1099,18.9499,19.0699,74900.0
2006-01-10 10:15:00,19.08,19.14,19.07,19.09,22500.0,19.0799,19.1399,19.0699,19.0899,22500.0
2006-01-10 10:20:00,19.09,19.11,19.07,19.09,27700.0,19.0899,19.1099,19.0699,19.0899,27700.0
2006-01-10 10:25:00,19.09,19.16,19.09,19.13,28800.0,19.0899,19.1599,19.0899,19.1299,28800.0
2006-01-10 10:30:00,19.13,19.17,19.1,19.16,27300.0,19.1299,19.1699,19.0999,19.1599,27300.0
2006-01-10 10:35:00,19.17,19.18,19.15,19.18,24000.0,19.1699,19.1799,19.1499,19.1799,24000.0
2006-01-10 10:40:00,19.18,19.18,19.17,19.18,10200.0,19.1799,19.1799,19.1699,19.1799,10200.0
2006-01-10 10:45:00,19.17,19.18,19.1,19.13,19400.0,19.1699,19.1799,19.0999,19.1299,19400.0
2006-01-10 10:50:00,19.14,19.18,19.12,19.15,27200.0,19.1399,19.1799,19.1199,19.1499,27200.0
2006-01-10 10:55:00,19.16,19.17,19.14,19.15,20400.0,19.1599,19.1699,19.1399,19.1499,20400.0
2006-01-10 11:00:00,19.15,19.15,19.14,19.14,5200.0,19.1499,19.1499,19.1399,19.1399,5200.0
2006-01-10 11:05:00,19.14,19.14,19.07,19.11,29300.0,19.1399,19.1399,19.0699,19.1099,29300.0
2006-01-10 11:10:00,19.1,19.1,19.08,19.09,4000.0,19.0999,19.0999,19.0799,19.0899,4000.0
2006-01-10 11:15:00,19.1,19.11,19.09,19.09,12500.0,19.0999,19.1099,19.0899,19.0899,12500.0
2006-01-10 11:20:00,19.1,19.15,19.1,19.15,28700.0,19.0999,19.1499,19.0999,19.1499,28700.0
2006-01-10 11:25:00,19.15,19.18,19.14,19.18,8300.0,19.1499,19.1799,19.1399,19.1799,8300.0
2006-01-10 11:30:00,19.17,19.17,19.14,19.16,13400.0,19.1699,19.1699,19.1399,19.1599,13400.0
2006-01-10 11:35:00,19.17,19.23,19.16,19.23,22500.0,19.1699,19.2299,19.1599,19.2299,22500.0
2006-01-10 11:40:00,19.22,19.25,19.22,19.23,19800.0,19.2199,19.2499,19.2199,19.2299,19800.0
2006-01-10 11:45:00,19.23,19.3,19.22,19.26,25700.0,19.2299,19.2999,19.2199,19.2599,25700.0
2006-01-10 11:50:00,19.24,19.29,19.21,19.27,39300.0,19.2399,19.2899,19.2099,19.2699,39300.0
2006-01-10 11:55:00,19.27,19.28,19.24,19.27,18700.0,19.2699,19.2799,19.2399,19.2699,18700.0
2006-01-10 12:00:00,19.27,19.3,19.27,19.29,24800.0,19.2699,19.2999,19.2699,19.2899,24800.0
2006-01-10 12:05:00,19.3,19.3,19.22,19.23,11600.0,19.2999,19.2999,19.2199,19.2299,11600.0
2006-01-10 12:10:00,19.23,19.27,19.22,19.27,11300.0,19.2299,19.2699,19.2199,19.2699,11300.0
2006-01-10 12:15:00,19.27,19.3,19.16,19.16,12100.0,19.2699,19.2999,19.1599,19.1599,12100.0
2006-01-10 12:20:00,19.17,19.18,19.15,19.16,6000.0,19.1699,19.1799,19.1499,19.1599,6000.0
2006-01-10 12:25:00,19.16,19.21,19.15,19.2,13400.0,19.1599,19.2099,19.1499,19.1999,13400.0
2006-01-10 12:30:00,19.18,19.2,19.14,19.17,18000.0,19.1799,19.1999,19.1399,19.1699,18000.0
2006-01-10 12:35:00,19.16,19.17,19.16,19.16,5000.0,19.1599,19.1699,19.1599,19.1599,5000.0
2006-01-10 12:40:00,19.16,19.16,19.09,19.09,24100.0,19.1599,19.1599,19.0899,19.0899,24100.0
2006-01-10 12:45:00,19.08,19.08,19.03,19.05,10900.0,19.0799,19.0799,19.0299,19.0499,10900.0
2006-01-10 12:50:00,19.05,19.1,19.05,19.09,16600.0,19.0499,19.0999,19.0499,19.0899,16600.0
2006-01-10 12:55:00,19.09,19.12,19.09,19.11,28400.0,19.0899,19.1199,19.0899,19.1099,28400.0
2006-01-10 13:00:00,19.1,19.1,19.08,19.08,7800.0,19.0999,19.0999,19.0799,19.0799,7800.0
2006-01-10 13:05:00,19.09,19.09,19.05,19.08,10000.0,19.0899,19.0899,19.0499,19.0799,10000.0
2006-01-10 13:10:00,19.09,19.11,19.08,19.08,5900.0,19.0899,19.1099,19.0799,19.0799,5900.0
2006-01-10 13:15:00,19.09,19.1,19.06,19.1,18400.0,19.0899,19.0999,19.0599,19.0999,18400.0
2006-01-10 13:20:00,19.11,19.14,19.1,19.14,10500.0,19.1099,19.1399,19.0999,19.1399,10500.0
2006-01-10 13:25:00,19.14,19.18,19.09,19.1,32500.0,19.1399,19.1799,19.0899,19.0999,32500.0
2006-01-10 13:30:00,19.1,19.13,19.09,19.11,23600.0,19.0999,19.1299,19.0899,19.1099,23600.0
2006-01-10 13:35:00,19.1,19.11,19.04,19.06,47200.0,19.0999,19.1099,19.0399,19.0599,47200.0
2006-01-10 13:40:00,19.06,19.08,19.05,19.07,54400.0,19.0599,19.0799,19.0499,19.0699,54400.0
2006-01-10 13:45:00,19.08,19.08,19.05,19.05,30400.0,19.0799,19.0799,19.0499,19.0499,30400.0
2006-01-10 13:50:00,19.05,19.08,19.05,19.07,37900.0,19.0499,19.0799,19.0499,19.0699,37900.0
2006-01-10 13:55:00,19.06,19.06,19.02,19.02,28500.0,19.0599,19.0599,19.0199,19.0199,28500.0
2006-01-10 14:00:00,19.02,19.07,19.01,19.02,33100.0,19.0199,19.0699,19.0099,19.0199,33100.0
2006-01-10 14:05:00,19.01,19.06,19.01,19.06,22100.0,19.0099,19.0599,19.0099,19.0599,22100.0
2006-01-10 14:10:00,19.05,19.05,19.01,19.01,54300.0,19.0499,19.0499,19.0099,19.0099,54300.0
2006-01-10 14:15:00,19.02,19.06,19.01,19.05,57200.0,19.0199,19.0599,19.0099,19.0499,57200.0
2006-01-10 14:20:00,19.05,19.06,19.04,19.06,122300.0,19.0499,19.0599,19.0399,19.0599,122300.0
2006-01-10 14:25:00,19.05,19.05,19.02,19.02,25900.0,19.0499,19.0499,19.0199,19.0199,25900.0
2006-01-10 14:30:00,19.02,19.02,18.96,18.97,87600.0,19.0199,19.0199,18.9599,18.9699,87600.0
2006-01-10 14:35:00,18.96,19.02,18.95,18.97,48100.0,18.9599,19.0199,18.9499,18.9699,48100.0
2006-01-10 14:40:00,18.97,18.97,18.93,18.95,57400.0,18.9699,18.9699,18.9299,18.9499,57400.0
2006-01-10 14:45:00,18.96,18.96,18.9,18.9,31900.0,18.9599,18.9599,18.8999,18.8999,31900.0
2006-01-10 14:50:00,18.91,18.93,18.87,18.89,21500.0,18.9099,18.9299,18.8699,18.8899,21500.0
2006-01-10 14:55:00,18.9,18.94,18.88,18.89,33600.0,18.8999,18.9399,18.8799,18.8899,33600.0
2006-01-10 15:00:00,18.89,18.9,18.81,18.82,55800.0,18.8899,18.8999,18.8099,18.8199,55800.0
2006-01-10 15:05:00,18.81,18.83,18.81,18.82,15300.0,18.8099,18.8299,18.8099,18.8199,15300.0
2006-01-10 15:10:00,18.82,18.95,18.79,18.93,28700.0,18.8199,18.9499,18.7899,18.9299,28700.0
2006-01-10 15:15:00,18.93,18.93,18.84,18.87,38300.0,18.9299,18.9299,18.8399,18.8699,38300.0
2006-01-10 15:20:00,18.87,18.88,18.84,18.86,29500.0,18.8699,18.8799,18.8399,18.8599,29500.0
2006-01-10 15:25:00,18.85,18.88,18.83,18.83,38400.0,18.8499,18.8799,18.8299,18.8299,38400.0
2006-01-10 15:30:00,18.84,18.86,18.84,18.85,74600.0,18.8399,18.8599,18.8399,18.8499,74600.0
2006-01-10 15:35:00,18.85,18.85,18.8,18.8,43300.0,18.8499,18.8499,18.7999,18.7999,43300.0
2006-01-10 15:40:00,18.8,18.81,18.72,18.75,99500.0,18.7999,18.8099,18.7199,18.7499,99500.0
2006-01-10 15:45:00,18.74,18.75,18.74,18.75,52900.0,18.7399,18.7499,18.7399,18.7499,52900.0
2006-01-10 15:50:00,18.74,18.77,18.74,18.76,43200.0,18.7399,18.7699,18.7399,18.7599,43200.0
2006-01-10 15:55:00,18.74,18.75,18.74,18.75,62900.0,18.7399,18.7499,18.7399,18.7499,62900.0
2006-01-11 09:30:00,18.64,18.64,18.44,18.52,59400.0,18.6399,18.6399,18.4399,18.5199,59400.0
2006-01-11 09:35:00,18.55,18.69,18.53,18.61,121700.0,18.5499,18.6899,18.5299,18.6099,121700.0
2006-01-11 09:40:00,18.61,18.73,18.61,18.72,31300.0,18.6099,18.7299,18.6099,18.7199,31300.0
2006-01-11 09:45:00,18.7,18.72,18.68,18.7,32300.0,18.6999,18.7199,18.6799,18.6999,32300.0
2006-01-11 09:50:00,18.7,18.75,18.67,18.72,26500.0,18.6999,18.7499,18.6699,18.7199,26500.0
2006-01-11 09:55:00,18.71,18.87,18.7,18.84,64900.0,18.7099,18.8699,18.6999,18.8399,64900.0
2006-01-11 10:00:00,18.81,18.81,18.73,18.79,50100.0,18.8099,18.8099,18.7299,18.7899,50100.0
2006-01-11 10:05:00,18.78,18.9,18.77,18.9,27000.0,18.7799,18.8999,18.7699,18.8999,27000.0
2006-01-11 10:10:00,18.9,19.07,18.8,18.96,177400.0,18.8999,19.0699,18.7999,18.9599,177400.0
2006-01-11 10:15:00,18.97,19.04,18.97,19.01,39700.0,18.9699,19.0399,18.9699,19.0099,39700.0
2006-01-11 10:20:00,19.01,19.01,19.0,19.0,90100.0,19.0099,19.0099,18.9999,18.9999,90100.0
2006-01-11 10:25:00,19.0,19.02,19.0,19.01,51200.0,18.9999,19.0199,18.9999,19.0099,51200.0
2006-01-11 10:30:00,19.01,19.01,18.98,18.98,13300.0,19.0099,19.0099,18.9799,18.9799,13300.0
2006-01-11 10:35:00,18.98,19.01,18.98,19.0,16100.0,18.9799,19.0099,18.9799,18.9999,16100.0
2006-01-11 10:40:00,19.0,19.09,18.99,19.09,44500.0,18.9999,19.0899,18.9899,19.0899,44500.0
2006-01-11 10:45:00,19.09,19.18,19.07,19.18,23500.0,19.0899,19.1799,19.0699,19.1799,23500.0
2006-01-11 10:50:00,19.18,19.21,19.1,19.1,33500.0,19.1799,19.2099,19.0999,19.0999,33500.0
2006-01-11 10:55:00,19.11,19.14,19.1,19.1,12300.0,19.1099,19.1399,19.0999,19.0999,12300.0
2006-01-11 11:00:00,19.1,19.16,19.03,19.15,24200.0,19.0999,19.1599,19.0299,19.1499,24200.0
2006-01-11 11:05:00,19.12,19.15,19.1,19.15,37000.0,19.1199,19.1499,19.0999,19.1499,37000.0
2006-01-11 11:10:00,19.15,19.28,19.15,19.24,64000.0,19.1499,19.2799,19.1499,19.2399,64000.0
2006-01-11 11:15:00,19.25,19.27,19.21,19.25,127000.0,19.2499,19.2699,19.2099,19.2499,127000.0
2006-01-11 11:20:00,19.25,19.25,19.07,19.15,20000.0,19.2499,19.2499,19.0699,19.1499,20000.0
2006-01-11 11:25:00,19.18,19.2,19.12,19.16,19100.0,19.1799,19.1999,19.1199,19.1599,19100.0
2006-01-11 11:30:00,19.15,19.16,19.1,19.1,17200.0,19.1499,19.1599,19.0999,19.0999,17200.0
2006-01-11 11:35:00,19.1,19.1,18.99,19.03,24100.0,19.0999,19.0999,18.9899,19.0299,24100.0
2006-01-11 11:40:00,19.03,19.06,19.03,19.06,17200.0,19.0299,19.0599,19.0299,19.0599,17200.0
2006-01-11 11:45:00,19.07,19.15,19.05,19.11,30700.0,19.0699,19.1499,19.0499,19.1099,30700.0
2006-01-11 11:50:00,19.1,19.12,19.05,19.06,41600.0,19.0999,19.1199,19.0499,19.0599,41600.0
2006-01-11 11:55:00,19.07,19.07,19.02,19.04,33400.0,19.0699,19.0699,19.0199,19.0399,33400.0
2006-01-11 12:00:00,19.05,19.05,19.03,19.04,23500.0,19.0499,19.0499,19.0299,19.0399,23500.0
2006-01-11 12:05:00,19.04,19.06,19.04,19.05,47100.0,19.0399,19.0599,19.0399,19.0499,47100.0
2006-01-11 12:10:00,19.05,19.06,19.04,19.06,19800.0,19.0499,19.0599,19.0399,19.0599,19800.0
2006-01-11 12:15:00,19.05,19.07,19.04,19.07,22900.0,19.0499,19.0699,19.0399,19.0699,22900.0
2006-01-11 12:20:00,19.07,19.09,19.07,19.08,30000.0,19.0699,19.0899,19.0699,19.0799,30000.0
2006-01-11 12:25:00,19.09,19.1,19.06,19.07,20200.0,19.0899,19.0999,19.0599,19.0699,20200.0
2006-01-11 12:30:00,19.07,19.08,19.06,19.06,5400.0,19.0699,19.0799,19.0599,19.0599,5400.0
2006-01-11 12:35:00,19.06,19.08,19.06,19.07,28700.0,19.0599,19.0799,19.0599,19.0699,28700.0
2006-01-11 12:40:00,19.07,19.08,19.06,19.07,31300.0,19.0699,19.0799,19.0599,19.0699,31300.0
2006-01-11 12:45:00,19.07,19.08,19.07,19.07,27700.0,19.0699,19.0799,19.0699,19.0699,27700.0
2006-01-11 12:50:00,19.08,19.09,19.07,19.09,47400.0,19.0799,19.0899,19.0699,19.0899,47400.0
2006-01-11 12:55:00,19.09,19.1,19.06,19.07,53900.0,19.0899,19.0999,19.0599,19.0699,53900.0
2006-01-11 13:00:00,19.08,19.08,19.07,19.08,5900.0,19.0799,19.0799,19.0699,19.0799,5900.0
2006-01-11 13:05:00,19.08,19.08,19.03,19.06,67200.0,19.0799,19.0799,19.0299,19.0599,67200.0
2006-01-11 13:10:00,19.05,19.08,19.05,19.06,14300.0,19.0499,19.0799,19.0499,19.0599,14300.0
2006-01-11 13:15:00,19.06,19.08,19.04,19.05,30800.0,19.0599,19.0799,19.0399,19.0499,30800.0
2006-01-11 13:20:00,19.05,19.06,19.03,19.03,19100.0,19.0499,19.0599,19.0299,19.0299,19100.0
2006-01-11 13:25:00,19.04,19.05,19.0,19.04,10500.0,19.0399,19.0499,18.9999,19.0399,10500.0
2006-01-11 13:30:00,19.05,19.05,19.04,19.05,5800.0,19.0499,19.0499,19.0399,19.0499,5800.0
2006-01-11 13:35:00,19.04,19.05,19.04,19.04,36000.0,19.0399,19.0499,19.0399,19.0399,36000.0
2006-01-11 13:40:00,19.05,19.06,19.04,19.06,48100.0,19.0499,19.0599,19.0399,19.0599,48100.0
2006-01-11 13:45:00,19.06,19.06,19.03,19.05,5700.0,19.0599,19.0599,19.0299,19.0499,5700.0
2006-01-11 13:50:00,19.05,19.06,19.03,19.04,24400.0,19.0499,19.0599,19.0299,19.0399,24400.0
2006-01-11 13:55:00,19.02,19.06,19.02,19.06,20700.0,19.0199,19.0599,19.0199,19.0599,20700.0
2006-01-11 14:00:00,19.05,19.06,19.03,19.04,53700.0,19.0499,19.0599,19.0299,19.0399,53700.0
2006-01-11 14:05:00,19.05,19.07,19.03,19.04,42900.0,19.0499,19.0699,19.0299,19.0399,42900.0
2006-01-11 14:10:00,19.04,19.07,19.04,19.05,56400.0,19.0399,19.0699,19.0399,19.0499,56400.0
2006-01-11 14:15:00,19.05,19.07,19.02,19.04,92900.0,19.0499,19.0699,19.0199,19.0399,92900.0
2006-01-11 14:20:00,19.04,19.04,19.03,19.04,81700.0,19.0399,19.0399,19.0299,19.0399,81700.0
2006-01-11 14:25:00,19.04,19.05,19.01,19.03,81300.0,19.0399,19.0499,19.0099,19.0299,81300.0
2006-01-11 14:30:00,19.02,19.03,18.98,18.99,84400.0,19.0199,19.0299,18.9799,18.9899,84400.0
2006-01-11 14:35:00,19.0,19.01,18.99,19.0,26800.0,18.9999,19.0099,18.9899,18.9999,26800.0
2006-01-11 14:40:00,19.0,19.01,18.99,19.01,89200.0,18.9999,19.0099,18.9899,19.0099,89200.0
2006-01-11 14:45:00,19.0,19.02,19.0,19.01,19300.0,18.9999,19.0199,18.9999,19.0099,19300.0
2006-01-11 14:50:00,19.02,19.05,19.02,19.03,10300.0,19.0199,19.0499,19.0199,19.0299,10300.0
2006-01-11 14:55:00,19.02,19.16,19.02,19.16,46100.0,19.0199,19.1599,19.0199,19.1599,46100.0
2006-01-11 15:00:00,19.16,19.16,19.1,19.1,9000.0,19.1599,19.1599,19.0999,19.0999,9000.0
2006-01-11 15:05:00,19.11,19.23,19.11,19.19,23700.0,19.1099,19.2299,19.1099,19.1899,23700.0
2006-01-11 15:10:00,19.19,19.19,19.13,19.17,33300.0,19.1899,19.1899,19.1299,19.1699,33300.0
2006-01-11 15:15:00,19.17,19.27,19.15,19.27,115300.0,19.1699,19.2699,19.1499,19.2699,115300.0
2006-01-11 15:20:00,19.26,19.27,19.2,19.23,57200.0,19.2599,19.2699,19.1999,19.2299,57200.0
2006-01-11 15:25:00,19.23,19.25,19.15,19.15,14800.0,19.2299,19.2499,19.1499,19.1499,14800.0
2006-01-11 15:30:00,19.16,19.27,19.15,19.25,26400.0,19.1599,19.2699,19.1499,19.2499,26400.0
2006-01-11 15:35:00,19.24,19.34,19.24,19.32,43200.0,19.2399,19.3399,19.2399,19.3199,43200.0
2006-01-11 15:40:00,19.32,19.34,19.26,19.32,52100.0,19.3199,19.3399,19.2599,19.3199,52100.0
2006-01-11 15:45:00,19.33,19.35,19.21,19.23,89100.0,19.3299,19.3499,19.2099,19.2299,89100.0
2006-01-11 15:50:00,19.23,19.34,19.21,19.23,88500.0,19.2299,19.3399,19.2099,19.2299,88500.0
2006-01-11 15:55:00,19.23,19.24,19.14,19.18,112800.0,19.2299,19.2399,19.1399,19.1799,112800.0
2006-01-12 09:30:00,19.08,19.21,19.08,19.13,42800.0,19.0799,19.2099,19.0799,19.1299,42800.0
2006-01-12 09:35:00,19.13,19.16,19.11,19.15,7400.0,19.1299,19.1599,19.1099,19.1499,7400.0
2006-01-12 09:40:00,19.15,19.18,19.1,19.14,10400.0,19.1499,19.1799,19.0999,19.1399,10400.0
2006-01-12 09:45:00,19.14,19.18,19.1,19.13,11200.0,19.1399,19.1799,19.0999,19.1299,11200.0
2006-01-12 09:50:00,19.13,19.19,19.11,19.11,17600.0,19.1299,19.1899,19.1099,19.1099,17600.0
2006-01-12 09:55:00,19.15,19.25,19.14,19.16,17300.0,19.1499,19.2499,19.1399,19.1599,17300.0
2006-01-12 10:00:00,19.16,19.19,19.11,19.15,19600.0,19.1599,19.1899,19.1099,19.1499,19600.0
2006-01-12 10:05:00,19.15,19.18,19.13,19.17,5000.0,19.1499,19.1799,19.1299,19.1699,5000.0
2006-01-12 10:10:00,19.18,19.21,19.17,19.17,9000.0,19.1799,19.2099,19.1699,19.1699,9000.0
2006-01-12 10:15:00,19.17,19.2,19.15,19.17,4000.0,19.1699,19.1999,19.1499,19.1699,4000.0
2006-01-12 10:20:00,19.16,19.18,19.15,19.17,6200.0,19.1599,19.1799,19.1499,19.1699,6200.0
2006-01-12 10:25:00,19.16,19.2,19.16,19.17,7700.0,19.1599,19.1999,19.1599,19.1699,7700.0
2006-01-12 10:30:00,19.19,19.2,19.17,19.19,13000.0,19.1899,19.1999,19.1699,19.1899,13000.0
2006-01-12 10:35:00,19.18,19.27,19.18,19.24,15200.0,19.1799,19.2699,19.1799,19.2399,15200.0
2006-01-12 10:40:00,19.23,19.29,19.21,19.28,7400.0,19.2299,19.2899,19.2099,19.2799,7400.0
2006-01-12 10:45:00,19.28,19.35,19.28,19.34,15300.0,19.2799,19.3499,19.2799,19.3399,15300.0
2006-01-12 10:50:00,19.32,19.35,19.27,19.34,10300.0,19.3199,19.3499,19.2699,19.3399,10300.0
2006-01-12 10:55:00,19.34,19.35,19.33,19.34,7200.0,19.3399,19.3499,19.3299,19.3399,7200.0
2006-01-12 11:00:00,19.33,19.34,19.24,19.25,8900.0,19.3299,19.3399,19.2399,19.2499,8900.0
2006-01-12 11:05:00,19.26,19.27,19.2,19.24,51100.0,19.2599,19.2699,19.1999,19.2399,51100.0
2006-01-12 11:10:00,19.26,19.26,19.21,19.22,14200.0,19.2599,19.2599,19.2099,19.2199,14200.0
2006-01-12 11:15:00,19.22,19.25,19.21,19.22,51300.0,19.2199,19.2499,19.2099,19.2199,51300.0
2006-01-12 11:20:00,19.23,19.25,19.23,19.23,33000.0,19.2299,19.2499,19.2299,19.2299,33000.0
2006-01-12 11:25:00,19.22,19.24,19.17,19.2,6600.0,19.2199,19.2399,19.1699,19.1999,6600.0
2006-01-12 11:30:00,19.22,19.22,19.16,19.19,32700.0,19.2199,19.2199,19.1599,19.1899,32700.0
2006-01-12 11:35:00,19.18,19.2,19.11,19.11,62700.0,19.1799,19.1999,19.1099,19.1099,62700.0
2006-01-12 11:40:00,19.11,19.15,19.05,19.08,97400.0,19.1099,19.1499,19.0499,19.0799,97400.0
2006-01-12 11:45:00,19.09,19.12,19.08,19.11,45000.0,19.0899,19.1199,19.0799,19.1099,45000.0
2006-01-12 11:50:00,19.1,19.21,19.1,19.19,96400.0,19.0999,19.2099,19.0999,19.1899,96400.0
2006-01-12 11:55:00,19.19,19.2,19.15,19.18,33200.0,19.1899,19.1999,19.1499,19.1799,33200.0
2006-01-12 12:00:00,19.18,19.2,19.16,19.2,18300.0,19.1799,19.1999,19.1599,19.1999,18300.0
2006-01-12 12:05:00,19.21,19.22,19.15,19.15,23100.0,19.2099,19.2199,19.1499,19.1499,23100.0
2006-01-12 12:10:00,19.16,19.19,19.15,19.17,3200.0,19.1599,19.1899,19.1499,19.1699,3200.0
2006-01-12 12:15:00,19.17,19.2,19.17,19.2,19400.0,19.1699,19.1999,19.1699,19.1999,19400.0
2006-01-12 12:20:00,19.19,19.2,19.18,19.18,18600.0,19.1899,19.1999,19.1799,19.1799,18600.0
2006-01-12 12:25:00,19.18,19.18,19.16,19.17,6800.0,19.1799,19.1799,19.1599,19.1699,6800.0
2006-01-12 12:30:00,19.17,19.19,19.17,19.17,7500.0,19.1699,19.1899,19.1699,19.1699,7500.0
2006-01-12 12:35:00,19.17,19.18,19.12,19.16,25000.0,19.1699,19.1799,19.1199,19.1599,25000.0
2006-01-12 12:40:00,19.15,19.18,19.15,19.17,5300.0,19.1499,19.1799,19.1499,19.1699,5300.0
2006-01-12 12:45:00,19.17,19.18,19.16,19.17,7300.0,19.1699,19.1799,19.1599,19.1699,7300.0
2006-01-12 12:50:00,19.17,19.17,19.13,19.13,8100.0,19.1699,19.1699,19.1299,19.1299,8100.0
2006-01-12 12:55:00,19.13,19.13,19.09,19.1,15000.0,19.1299,19.1299,19.0899,19.0999,15000.0
2006-01-12 13:00:00,19.09,19.1,19.0,19.0,6700.0,19.0899,19.0999,18.9999,18.9999,6700.0
2006-01-12 13:05:00,19.0,19.1,18.96,19.01,37000.0,18.9999,19.0999,18.9599,19.0099,37000.0
2006-01-12 13:10:00,19.01,19.06,19.01,19.04,27700.0,19.0099,19.0599,19.0099,19.0399,27700.0
2006-01-12 13:15:00,19.03,19.04,19.03,19.04,2200.0,19.0299,19.0399,19.0299,19.0399,2200.0
2006-01-12 13:20:00,19.03,19.04,18.5,19.04,9300.0,19.0299,19.0399,18.4999,19.0399,9300.0
2006-01-12 13:25:00,19.04,19.04,19.0,19.0,13500.0,19.0399,19.0399,18.9999,18.9999,13500.0
2006-01-12 13:30:00,19.0,19.01,19.0,19.0,5800.0,18.9999,19.0099,18.9999,18.9999,5800.0
2006-01-12 13:35:00,19.0,19.01,18.96,18.96,19400.0,18.9999,19.0099,18.9599,18.9599,19400.0
2006-01-12 13:40:00,18.97,18.97,18.94,18.94,15500.0,18.9699,18.9699,18.9399,18.9399,15500.0
2006-01-12 13:45:00,18.94,18.95,18.87,18.87,30400.0,18.9399,18.9499,18.8699,18.8699,30400.0
2006-01-12 13:50:00,18.86,18.86,18.79,18.8,9400.0,18.8599,18.8599,18.7899,18.7999,9400.0
2006-01-12 13:55:00,18.8,18.84,18.78,18.83,78000.0,18.7999,18.8399,18.7799,18.8299,78000.0
2006-01-12 14:00:00,18.82,18.82,18.8,18.8,9100.0,18.8199,18.8199,18.7999,18.7999,9100.0
2006-01-12 14:05:00,18.8,18.81,18.78,18.79,34700.0,18.7999,18.8099,18.7799,18.7899,34700.0
2006-01-12 14:10:00,18.78,18.84,18.78,18.81,18400.0,18.7799,18.8399,18.7799,18.8099,18400.0
2006-01-12 14:15:00,18.81,18.86,18.81,18.86,34600.0,18.8099,18.8599,18.8099,18.8599,34600.0
2006-01-12 14:20:00,18.86,18.86,18.85,18.86,5200.0,18.8599,18.8599,18.8499,18.8599,5200.0
2006-01-12 14:25:00,18.85,18.87,18.85,18.86,12100.0,18.8499,18.8699,18.8499,18.8599,12100.0
2006-01-12 14:30:00,18.87,18.87,18.82,18.86,10000.0,18.8699,18.8699,18.8199,18.8599,10000.0
2006-01-12 14:35:00,18.86,18.92,18.85,18.91,54500.0,18.8599,18.9199,18.8499,18.9099,54500.0
2006-01-12 14:40:00,18.9,18.91,18.9,18.9,3100.0,18.8999,18.9099,18.8999,18.8999,3100.0
2006-01-12 14:45:00,18.9,18.91,18.9,18.9,46600.0,18.8999,18.9099,18.8999,18.8999,46600.0
2006-01-12 14:50:00,18.9,18.98,18.9,18.96,34400.0,18.8999,18.9799,18.8999,18.9599,34400.0
2006-01-12 14:55:00,18.96,18.97,18.94,18.94,33400.0,18.9599,18.9699,18.9399,18.9399,33400.0
2006-01-12 15:00:00,18.94,18.98,18.94,18.97,48000.0,18.9399,18.9799,18.9399,18.9699,48000.0
2006-01-12 15:05:00,18.97,18.97,18.93,18.96,15400.0,18.9699,18.9699,18.9299,18.9599,15400.0
2006-01-12 15:10:00,18.95,18.96,18.94,18.94,8600.0,18.9499,18.9599,18.9399,18.9399,8600.0
2006-01-12 15:15:00,18.95,18.96,18.94,18.95,17300.0,18.9499,18.9599,18.9399,18.9499,17300.0
2006-01-12 15:20:00,18.96,18.96,18.94,18.95,18200.0,18.9599,18.9599,18.9399,18.9499,18200.0
2006-01-12 15:25:00,18.94,18.94,18.87,18.87,10700.0,18.9399,18.9399,18.8699,18.8699,10700.0
2006-01-12 15:30:00,18.88,18.93,18.88,18.93,13700.0,18.8799,18.9299,18.8799,18.9299,13700.0
2006-01-12 15:35:00,18.91,18.93,18.87,18.9,64900.0,18.9099,18.9299,18.8699,18.8999,64900.0
2006-01-12 15:40:00,18.89,18.93,18.89,18.9,32100.0,18.8899,18.9299,18.8899,18.8999,32100.0
2006-01-12 15:45:00,18.9,18.92,18.88,18.88,57900.0,18.8999,18.9199,18.8799,18.8799,57900.0
2006-01-12 15:50:00,18.87,18.89,18.82,18.87,49400.0,18.8699,18.8899,18.8199,18.8699,49400.0
2006-01-12 15:55:00,18.87,18.93,18.86,18.86,58900.0,18.8699,18.9299,18.8599,18.8599,58900.0
2006-01-13 09:30:00,18.99,19.04,18.95,18.96,13800.0,18.9899,19.0399,18.9499,18.9599,13800.0
2006-01-13 09:35:00,18.97,18.97,18.8,18.89,13200.0,18.9699,18.9699,18.7999,18.8899,13200.0
2006-01-13 09:40:00,18.87,18.87,18.75,18.77,34900.0,18.8699,18.8699,18.7499,18.7699,34900.0
2006-01-13 09:45:00,18.8,18.81,18.78,18.79,33900.0,18.7999,18.8099,18.7799,18.7899,33900.0
2006-01-13 09:50:00,18.79,18.8,18.76,18.76,10700.0,18.7899,18.7999,18.7599,18.7599,10700.0
2006-01-13 09:55:00,18.75,18.82,18.74,18.82,7500.0,18.7499,18.8199,18.7399,18.8199,7500.0
2006-01-13 10:00:00,18.79,18.79,18.59,18.65,40800.0,18.7899,18.7899,18.5899,18.6499,40800.0
2006-01-13 10:05:00,18.65,18.72,18.55,18.72,11400.0,18.6499,18.7199,18.5499,18.7199,11400.0
2006-01-13 10:10:00,18.72,18.76,17.7,18.62,24900.0,18.7199,18.7599,17.6999,18.6199,24900.0
2006-01-13 10:15:00,18.61,18.66,18.59,18.64,30000.0,18.6099,18.6599,18.5899,18.6399,30000.0
2006-01-13 10:20:00,18.65,18.65,18.63,18.65,10200.0,18.6499,18.6499,18.6299,18.6499,10200.0
2006-01-13 10:25:00,18.65,18.65,18.58,18.62,6300.0,18.6499,18.6499,18.5799,18.6199,6300.0
2006-01-13 10:30:00,18.64,18.65,18.62,18.65,7800.0,18.6399,18.6499,18.6199,18.6499,7800.0
2006-01-13 10:35:00,18.64,18.64,18.57,18.6,18000.0,18.6399,18.6399,18.5699,18.5999,18000.0
2006-01-13 10:40:00,18.59,18.6,18.59,18.59,800.0,18.5899,18.5999,18.5899,18.5899,800.0
2006-01-13 10:45:00,18.58,18.58,18.55,18.55,6800.0,18.5799,18.5799,18.5499,18.5499,6800.0
2006-01-13 10:50:00,18.55,18.58,18.55,18.58,5800.0,18.5499,18.5799,18.5499,18.5799,5800.0
2006-01-13 10:55:00,18.58,18.59,18.56,18.57,4400.0,18.5799,18.5899,18.5599,18.5699,4400.0
2006-01-13 11:00:00,18.6,18.63,18.6,18.6,9100.0,18.5999,18.6299,18.5999,18.5999,9100.0
2006-01-13 11:05:00,18.59,18.64,18.59,18.6,9600.0,18.5899,18.6399,18.5899,18.5999,9600.0
2006-01-13 11:10:00,18.6,18.63,18.6,18.63,2600.0,18.5999,18.6299,18.5999,18.6299,2600.0
2006-01-13 11:15:00,18.61,18.64,18.59,18.59,7700.0,18.6099,18.6399,18.5899,18.5899,7700.0
2006-01-13 11:20:00,18.59,18.64,18.58,18.61,10300.0,18.5899,18.6399,18.5799,18.6099,10300.0
2006-01-13 11:25:00,18.62,18.63,18.62,18.63,2100.0,18.6199,18.6299,18.6199,18.6299,2100.0
2006-01-13 11:30:00,18.63,18.65,18.56,18.56,21700.0,18.6299,18.6499,18.5599,18.5599,21700.0
2006-01-13 11:35:00,18.56,18.56,18.54,18.54,8100.0,18.5599,18.5599,18.5399,18.5399,8100.0
2006-01-13 11:40:00,18.54,18.56,18.52,18.55,14000.0,18.5399,18.5599,18.5199,18.5499,14000.0
2006-01-13 11:45:00,18.55,18.56,18.55,18.56,38000.0,18.5499,18.5599,18.5499,18.5599,38000.0
2006-01-13 11:50:00,18.56,18.56,18.55,18.56,13100.0,18.5599,18.5599,18.5499,18.5599,13100.0
2006-01-13 11:55:00,18.56,18.56,18.55,18.55,17500.0,18.5599,18.5599,18.5499,18.5499,17500.0
2006-01-13 12:00:00,18.55,18.56,18.55,18.55,3200.0,18.5499,18.5599,18.5499,18.5499,3200.0
2006-01-13 12:05:00,18.55,18.55,18.54,18.54,12200.0,18.5499,18.5499,18.5399,18.5399,12200.0
2006-01-13 12:10:00,18.54,18.56,18.54,18.56,4000.0,18.5399,18.5599,18.5399,18.5599,4000.0
2006-01-13 12:15:00,18.56,18.56,18.55,18.55,19400.0,18.5599,18.5599,18.5499,18.5499,19400.0
2006-01-13 12:20:00,18.56,18.56,18.55,18.56,2900.0,18.5599,18.5599,18.5499,18.5599,2900.0
2006-01-13 12:25:00,18.55,18.6,18.55,18.56,25900.0,18.5499,18.5999,18.5499,18.5599,25900.0
2006-01-13 12:30:00,18.56,18.57,18.55,18.55,6500.0,18.5599,18.5699,18.5499,18.5499,6500.0
2006-01-13 12:35:00,18.55,18.57,18.55,18.56,12700.0,18.5499,18.5699,18.5499,18.5599,12700.0
2006-01-13 12:40:00,18.55,18.57,18.55,18.56,4300.0,18.5499,18.5699,18.5499,18.5599,4300.0
2006-01-13 12:45:00,18.56,18.56,18.52,18.53,23100.0,18.5599,18.5599,18.5199,18.5299,23100.0
2006-01-13 12:50:00,18.53,18.54,18.52,18.53,11000.0,18.5299,18.5399,18.5199,18.5299,11000.0
2006-01-13 12:55:00,18.54,18.55,18.54,18.55,3600.0,18.5399,18.5499,18.5399,18.5499,3600.0
2006-01-13 13:00:00,18.54,18.55,18.54,18.54,19400.0,18.5399,18.5499,18.5399,18.5399,19400.0
2006-01-13 13:05:00,18.54,18.57,18.54,18.57,12600.0,18.5399,18.5699,18.5399,18.5699,12600.0
2006-01-13 13:10:00,18.56,18.56,18.55,18.56,3500.0,18.5599,18.5599,18.5499,18.5599,3500.0
2006-01-13 13:15:00,18.56,18.6,18.55,18.59,33100.0,18.5599,18.5999,18.5499,18.5899,33100.0
2006-01-13 13:20:00,18.6,18.6,18.56,18.56,2300.0,18.5999,18.5999,18.5599,18.5599,2300.0
2006-01-13 13:25:00,18.56,18.56,18.55,18.55,600.0,18.5599,18.5599,18.5499,18.5499,600.0
2006-01-13 13:30:00,18.54,18.54,18.54,18.54,6600.0,18.5399,18.5399,18.5399,18.5399,6600.0
2006-01-13 13:35:00,18.54,18.54,18.46,18.46,31500.0,18.5399,18.5399,18.4599,18.4599,31500.0
2006-01-13 13:40:00,18.48,18.58,18.44,18.45,175300.0,18.4799,18.5799,18.4399,18.4499,175300.0
2006-01-13 13:45:00,18.45,18.46,18.39,18.4,21200.0,18.4499,18.4599,18.3899,18.3999,21200.0
2006-01-13 13:50:00,18.4,18.43,18.35,18.35,32000.0,18.3999,18.4299,18.3499,18.3499,32000.0
2006-01-13 13:55:00,18.36,18.36,18.25,18.29,29800.0,18.3599,18.3599,18.2499,18.2899,29800.0
2006-01-13 14:00:00,18.29,18.37,18.28,18.34,38900.0,18.2899,18.3699,18.2799,18.3399,38900.0
2006-01-13 14:05:00,18.35,18.36,18.25,18.26,26800.0,18.3499,18.3599,18.2499,18.2599,26800.0
2006-01-13 14:10:00,18.27,18.31,18.24,18.25,55600.0,18.2699,18.3099,18.2399,18.2499,55600.0
2006-01-13 14:15:00,18.25,18.35,18.25,18.33,26900.0,18.2499,18.3499,18.2499,18.3299,26900.0
2006-01-13 14:20:00,18.34,18.35,18.28,18.34,19600.0,18.3399,18.3499,18.2799,18.3399,19600.0
2006-01-13 14:25:00,18.34,18.34,18.29,18.34,13000.0,18.3399,18.3399,18.2899,18.3399,13000.0
2006-01-13 14:30:00,18.34,18.37,18.33,18.37,14000.0,18.3399,18.3699,18.3299,18.3699,14000.0
2006-01-13 14:35:00,18.38,18.47,18.36,18.46,22400.0,18.3799,18.4699,18.3599,18.4599,22400.0
2006-01-13 14:40:00,18.47,18.53,18.47,18.53,111200.0,18.4699,18.5299,18.4699,18.5299,111200.0
2006-01-13 14:45:00,18.55,18.59,18.48,18.5,113000.0,18.5499,18.5899,18.4799,18.4999,113000.0
2006-01-13 14:50:00,18.5,18.57,18.49,18.56,17900.0,18.4999,18.5699,18.4899,18.5599,17900.0
2006-01-13 14:55:00,18.56,18.57,18.51,18.54,20200.0,18.5599,18.5699,18.5099,18.5399,20200.0
2006-01-13 15:00:00,18.54,18.59,18.53,18.58,25500.0,18.5399,18.5899,18.5299,18.5799,25500.0
2006-01-13 15:05:00,18.58,18.59,18.54,18.59,13200.0,18.5799,18.5899,18.5399,18.5899,13200.0
2006-01-13 15:10:00,18.59,18.59,18.5,18.52,25900.0,18.5899,18.5899,18.4999,18.5199,25900.0
2006-01-13 15:15:00,18.52,18.55,18.52,18.54,22500.0,18.5199,18.5499,18.5199,18.5399,22500.0
2006-01-13 15:20:00,18.54,18.54,18.53,18.54,5100.0,18.5399,18.5399,18.5299,18.5399,5100.0
2006-01-13 15:25:00,18.53,18.55,18.5,18.5,17700.0,18.5299,18.5499,18.4999,18.4999,17700.0
2006-01-13 15:30:00,18.5,18.64,18.41,18.42,29400.0,18.4999,18.6399,18.4099,18.4199,29400.0
2006-01-13 15:35:00,18.43,18.44,18.4,18.41,22500.0,18.4299,18.4399,18.3999,18.4099,22500.0
2006-01-13 15:40:00,18.4,18.44,18.39,18.44,18600.0,18.3999,18.4399,18.3899,18.4399,18600.0
2006-01-13 15:45:00,18.43,18.44,18.28,18.39,72400.0,18.4299,18.4399,18.2799,18.3899,72400.0
2006-01-13 15:50:00,18.39,18.39,18.35,18.36,66900.0,18.3899,18.3899,18.3499,18.3599,66900.0
2006-01-13 15:55:00,18.37,18.43,18.36,18.42,93100.0,18.3699,18.4299,18.3599,18.4199,93100.0
2006-01-17 09:30:00,18.34,18.34,18.22,18.23,34300.0,18.3399,18.3399,18.2199,18.2299,34300.0
2006-01-17 09:35:00,18.24,18.29,18.18,18.22,24100.0,18.2399,18.2899,18.1799,18.2199,24100.0
2006-01-17 09:40:00,18.25,18.27,18.2,18.27,11200.0,18.2499,18.2699,18.1999,18.2699,11200.0
2006-01-17 09:45:00,18.25,18.41,18.25,18.39,18600.0,18.2499,18.4099,18.2499,18.3899,18600.0
2006-01-17 09:50:00,18.39,18.43,18.36,18.39,29100.0,18.3899,18.4299,18.3599,18.3899,29100.0
2006-01-17 09:55:00,18.4,18.48,18.39,18.46,19300.0,18.3999,18.4799,18.3899,18.4599,19300.0
2006-01-17 10:00:00,18.43,18.6,18.4,18.42,14800.0,18.4299,18.5999,18.3999,18.4199,14800.0
2006-01-17 10:05:00,18.41,18.42,18.33,18.33,18700.0,18.4099,18.4199,18.3299,18.3299,18700.0
2006-01-17 10:10:00,18.33,18.35,18.33,18.34,6000.0,18.3299,18.3499,18.3299,18.3399,6000.0
2006-01-17 10:15:00,18.34,18.34,18.3,18.32,8300.0,18.3399,18.3399,18.2999,18.3199,8300.0
2006-01-17 10:20:00,18.34,18.39,18.34,18.38,11000.0,18.3399,18.3899,18.3399,18.3799,11000.0
2006-01-17 10:25:00,18.39,18.39,18.32,18.32,21200.0,18.3899,18.3899,18.3199,18.3199,21200.0
2006-01-17 10:30:00,18.33,18.42,18.31,18.32,19900.0,18.3299,18.4199,18.3099,18.3199,19900.0
2006-01-17 10:35:00,18.33,18.34,18.33,18.33,4400.0,18.3299,18.3399,18.3299,18.3299,4400.0
2006-01-17 10:40:00,18.33,18.44,18.32,18.44,19700.0,18.3299,18.4399,18.3199,18.4399,19700.0
2006-01-17 10:45:00,18.43,18.43,18.38,18.39,13800.0,18.4299,18.4299,18.3799,18.3899,13800.0
2006-01-17 10:50:00,18.39,18.39,18.25,18.3,23200.0,18.3899,18.3899,18.2499,18.2999,23200.0
2006-01-17 10:55:00,18.29,18.42,18.29,18.35,11800.0,18.2899,18.4199,18.2899,18.3499,11800.0
2006-01-17 11:00:00,18.33,18.45,18.33,18.38,11600.0,18.3299,18.4499,18.3299,18.3799,11600.0
2006-01-17 11:05:00,18.39,18.41,18.38,18.41,12200.0,18.3899,18.4099,18.3799,18.4099,12200.0
2006-01-17 11:10:00,18.4,18.41,18.38,18.39,7100.0,18.3999,18.4099,18.3799,18.3899,7100.0
2006-01-17 11:15:00,18.39,18.41,18.38,18.41,6900.0,18.3899,18.4099,18.3799,18.4099,6900.0
2006-01-17 11:20:00,18.41,18.41,18.31,18.32,2800.0,18.4099,18.4099,18.3099,18.3199,2800.0
2006-01-17 11:25:00,18.31,18.35,18.31,18.35,4400.0,18.3099,18.3499,18.3099,18.3499,4400.0
2006-01-17 11:30:00,18.35,18.36,18.3,18.31,12500.0,18.3499,18.3599,18.2999,18.3099,12500.0
2006-01-17 11:35:00,18.3,18.31,18.3,18.3,10500.0,18.2999,18.3099,18.2999,18.2999,10500.0
2006-01-17 11:40:00,18.3,18.31,18.28,18.28,11300.0,18.2999,18.3099,18.2799,18.2799,11300.0
2006-01-17 11:45:00,18.28,18.3,18.28,18.3,11700.0,18.2799,18.2999,18.2799,18.2999,11700.0
2006-01-17 11:50:00,18.31,18.32,18.29,18.3,7500.0,18.3099,18.3199,18.2899,18.2999,7500.0
2006-01-17 11:55:00,18.3,18.3,18.28,18.28,2800.0,18.2999,18.2999,18.2799,18.2799,2800.0
2006-01-17 12:00:00,18.29,18.29,18.27,18.29,4300.0,18.2899,18.2899,18.2699,18.2899,4300.0
2006-01-17 12:05:00,18.29,18.32,18.28,18.3,33000.0,18.2899,18.3199,18.2799,18.2999,33000.0
2006-01-17 12:10:00,18.3,18.3,18.3,18.3,4100.0,18.2999,18.2999,18.2999,18.2999,4100.0
2006-01-17 12:15:00,18.29,18.3,18.29,18.29,800.0,18.2899,18.2999,18.2899,18.2899,800.0
2006-01-17 12:20:00,18.29,18.3,18.26,18.26,7700.0,18.2899,18.2999,18.2599,18.2599,7700.0
2006-01-17 12:25:00,18.27,18.27,18.26,18.26,2500.0,18.2699,18.2699,18.2599,18.2599,2500.0
2006-01-17 12:30:00,18.25,18.26,18.25,18.26,19600.0,18.2499,18.2599,18.2499,18.2599,19600.0
2006-01-17 12:35:00,18.25,18.26,18.25,18.26,7900.0,18.2499,18.2599,18.2499,18.2599,7900.0
2006-01-17 12:40:00,18.25,18.26,18.2,18.21,14600.0,18.2499,18.2599,18.1999,18.2099,14600.0
2006-01-17 12:45:00,18.23,18.25,18.23,18.25,31800.0,18.2299,18.2499,18.2299,18.2499,31800.0
2006-01-17 12:50:00,18.24,18.31,18.24,18.28,11500.0,18.2399,18.3099,18.2399,18.2799,11500.0
2006-01-17 12:55:00,18.25,18.27,18.25,18.26,2500.0,18.2499,18.2699,18.2499,18.2599,2500.0
2006-01-17 13:00:00,18.29,18.29,18.25,18.25,5100.0,18.2899,18.2899,18.2499,18.2499,5100.0
2006-01-17 13:05:00,18.25,18.28,18.25,18.26,7900.0,18.2499,18.2799,18.2499,18.2599,7900.0
2006-01-17 13:10:00,18.26,18.29,18.26,18.28,2700.0,18.2599,18.2899,18.2599,18.2799,2700.0
2006-01-17 13:15:00,18.27,18.28,18.25,18.26,2400.0,18.2699,18.2799,18.2499,18.2599,2400.0
2006-01-17 13:20:00,18.26,18.29,18.25,18.27,15800.0,18.2599,18.2899,18.2499,18.2699,15800.0
2006-01-17 13:25:00,18.26,18.27,18.26,18.27,8200.0,18.2599,18.2699,18.2599,18.2699,8200.0
2006-01-17 13:30:00,18.27,18.27,18.25,18.26,4800.0,18.2699,18.2699,18.2499,18.2599,4800.0
2006-01-17 13:35:00,18.26,18.32,18.26,18.3,15700.0,18.2599,18.3199,18.2599,18.2999,15700.0
2006-01-17 13:40:00,18.29,18.3,18.29,18.3,3100.0,18.2899,18.2999,18.2899,18.2999,3100.0
2006-01-17 13:45:00,18.28,18.28,18.28,18.28,800.0,18.2799,18.2799,18.2799,18.2799,800.0
2006-01-17 13:50:00,18.27,18.29,18.25,18.27,11600.0,18.2699,18.2899,18.2499,18.2699,11600.0
2006-01-17 13:55:00,18.27,18.32,18.27,18.3,8700.0,18.2699,18.3199,18.2699,18.2999,8700.0
2006-01-17 14:00:00,18.3,18.32,18.29,18.3,18500.0,18.2999,18.3199,18.2899,18.2999,18500.0
2006-01-17 14:05:00,18.29,18.29,18.25,18.26,5500.0,18.2899,18.2899,18.2499,18.2599,5500.0
2006-01-17 14:10:00,18.26,18.29,18.25,18.28,5700.0,18.2599,18.2899,18.2499,18.2799,5700.0
2006-01-17 14:15:00,18.27,18.27,18.23,18.23,26200.0,18.2699,18.2699,18.2299,18.2299,26200.0
2006-01-17 14:20:00,18.24,18.25,18.22,18.23,23800.0,18.2399,18.2499,18.2199,18.2299,23800.0
2006-01-17 14:25:00,18.23,18.23,18.22,18.23,22600.0,18.2299,18.2299,18.2199,18.2299,22600.0
2006-01-17 14:30:00,18.25,18.25,18.23,18.24,3200.0,18.2499,18.2499,18.2299,18.2399,3200.0
2006-01-17 14:35:00,18.23,18.25,18.23,18.24,12900.0,18.2299,18.2499,18.2299,18.2399,12900.0
2006-01-17 14:40:00,18.24,18.24,18.22,18.24,15700.0,18.2399,18.2399,18.2199,18.2399,15700.0
2006-01-17 14:45:00,18.24,18.25,18.23,18.24,23000.0,18.2399,18.2499,18.2299,18.2399,23000.0
2006-01-17 14:50:00,18.24,18.25,18.23,18.25,7700.0,18.2399,18.2499,18.2299,18.2499,7700.0
2006-01-17 14:55:00,18.25,18.25,18.24,18.25,2200.0,18.2499,18.2499,18.2399,18.2499,2200.0
2006-01-17 15:00:00,18.24,18.25,18.23,18.24,17500.0,18.2399,18.2499,18.2299,18.2399,17500.0
2006-01-17 15:05:00,18.24,18.25,18.23,18.25,22800.0,18.2399,18.2499,18.2299,18.2499,22800.0
2006-01-17 15:10:00,18.25,18.29,18.24,18.26,8000.0,18.2499,18.2899,18.2399,18.2599,8000.0
2006-01-17 15:15:00,18.26,18.29,18.25,18.29,15700.0,18.2599,18.2899,18.2499,18.2899,15700.0
2006-01-17 15:20:00,18.29,18.29,18.26,18.26,9500.0,18.2899,18.2899,18.2599,18.2599,9500.0
2006-01-17 15:25:00,18.26,18.26,18.24,18.24,5900.0,18.2599,18.2599,18.2399,18.2399,5900.0
2006-01-17 15:30:00,18.24,18.25,18.24,18.24,25800.0,18.2399,18.2499,18.2399,18.2399,25800.0
2006-01-17 15:35:00,18.24,18.26,18.22,18.23,25800.0,18.2399,18.2599,18.2199,18.2299,25800.0
2006-01-17 15:40:00,18.23,18.23,18.16,18.16,15500.0,18.2299,18.2299,18.1599,18.1599,15500.0
2006-01-17 15:45:00,18.17,18.17,18.12,18.12,25700.0,18.1699,18.1699,18.1199,18.1199,25700.0
2006-01-17 15:50:00,18.12,18.16,18.09,18.12,69500.0,18.1199,18.1599,18.0899,18.1199,69500.0
2006-01-17 15:55:00,18.13,18.21,18.12,18.2,43500.0,18.1299,18.2099,18.1199,18.1999,43500.0
2006-01-18 09:30:00,17.98,18.0,17.9,17.91,54600.0,17.9799,17.9999,17.8999,17.9099,54600.0
2006-01-18 09:35:00,17.91,18.09,17.91,18.09,38400.0,17.9099,18.0899,17.9099,18.0899,38400.0
2006-01-18 09:40:00,18.01,18.04,17.98,18.01,54800.0,18.0099,18.0399,17.9799,18.0099,54800.0
2006-01-18 09:45:00,18.0,18.01,17.97,17.97,55700.0,17.9999,18.0099,17.9699,17.9699,55700.0
2006-01-18 09:50:00,17.97,18.03,17.97,18.03,22200.0,17.9699,18.0299,17.9699,18.0299,22200.0
2006-01-18 09:55:00,18.02,18.13,18.0,18.1,49900.0,18.0199,18.1299,17.9999,18.0999,49900.0
2006-01-18 10:00:00,18.09,18.27,18.08,18.27,45500.0,18.0899,18.2699,18.0799,18.2699,45500.0
2006-01-18 10:05:00,18.27,18.4,18.1,18.31,103400.0,18.2699,18.3999,18.0999,18.3099,103400.0
2006-01-18 10:10:00,18.32,18.32,18.24,18.28,40600.0,18.3199,18.3199,18.2399,18.2799,40600.0
2006-01-18 10:15:00,18.27,18.3,18.27,18.3,77000.0,18.2699,18.2999,18.2699,18.2999,77000.0
2006-01-18 10:20:00,18.3,18.37,18.3,18.34,42200.0,18.2999,18.3699,18.2999,18.3399,42200.0
2006-01-18 10:25:00,18.35,18.36,18.28,18.3,26500.0,18.3499,18.3599,18.2799,18.2999,26500.0
2006-01-18 10:30:00,18.3,18.39,18.29,18.38,106700.0,18.2999,18.3899,18.2899,18.3799,106700.0
2006-01-18 10:35:00,18.38,18.49,18.37,18.46,59200.0,18.3799,18.4899,18.3699,18.4599,59200.0
2006-01-18 10:40:00,18.45,18.55,18.43,18.46,51800.0,18.4499,18.5499,18.4299,18.4599,51800.0
2006-01-18 10:45:00,18.44,18.48,18.44,18.45,57900.0,18.4399,18.4799,18.4399,18.4499,57900.0
2006-01-18 10:50:00,18.45,18.48,18.45,18.48,14500.0,18.4499,18.4799,18.4499,18.4799,14500.0
2006-01-18 10:55:00,18.47,18.68,18.47,18.65,76100.0,18.4699,18.6799,18.4699,18.6499,76100.0
2006-01-18 11:00:00,18.65,18.65,18.5,18.51,67300.0,18.6499,18.6499,18.4999,18.5099,67300.0
2006-01-18 11:05:00,18.5,18.5,18.39,18.49,33500.0,18.4999,18.4999,18.3899,18.4899,33500.0
2006-01-18 11:10:00,18.49,18.49,18.42,18.47,18300.0,18.4899,18.4899,18.4199,18.4699,18300.0
2006-01-18 11:15:00,18.47,18.47,18.4,18.4,12600.0,18.4699,18.4699,18.3999,18.3999,12600.0
2006-01-18 11:20:00,18.41,18.45,18.41,18.42,13600.0,18.4099,18.4499,18.4099,18.4199,13600.0
2006-01-18 11:25:00,18.39,18.42,18.31,18.37,8100.0,18.3899,18.4199,18.3099,18.3699,8100.0
2006-01-18 11:30:00,18.39,18.4,18.3,18.32,18900.0,18.3899,18.3999,18.2999,18.3199,18900.0
2006-01-18 11:35:00,18.32,18.45,18.31,18.39,22700.0,18.3199,18.4499,18.3099,18.3899,22700.0
2006-01-18 11:40:00,18.4,18.43,18.33,18.42,18600.0,18.3999,18.4299,18.3299,18.4199,18600.0
2006-01-18 11:45:00,18.42,18.43,18.36,18.37,5900.0,18.4199,18.4299,18.3599,18.3699,5900.0
2006-01-18 11:50:00,18.37,18.42,18.37,18.4,22000.0,18.3699,18.4199,18.3699,18.3999,22000.0
2006-01-18 11:55:00,18.39,18.45,18.37,18.45,19400.0,18.3899,18.4499,18.3699,18.4499,19400.0
2006-01-18 12:00:00,18.44,18.5,18.37,18.38,22900.0,18.4399,18.4999,18.3699,18.3799,22900.0
2006-01-18 12:05:00,18.38,18.44,18.38,18.43,7100.0,18.3799,18.4399,18.3799,18.4299,7100.0
2006-01-18 12:10:00,18.42,18.44,18.39,18.42,47200.0,18.4199,18.4399,18.3899,18.4199,47200.0
2006-01-18 12:15:00,18.42,18.55,18.42,18.43,60500.0,18.4199,18.5499,18.4199,18.4299,60500.0
2006-01-18 12:20:00,18.44,18.46,18.42,18.42,16800.0,18.4399,18.4599,18.4199,18.4199,16800.0
2006-01-18 12:25:00,18.44,18.45,18.39,18.39,4600.0,18.4399,18.4499,18.3899,18.3899,4600.0
2006-01-18 12:30:00,18.38,18.42,18.38,18.42,5100.0,18.3799,18.4199,18.3799,18.4199,5100.0
2006-01-18 12:35:00,18.41,18.41,18.38,18.39,6600.0,18.4099,18.4099,18.3799,18.3899,6600.0
2006-01-18 12:40:00,18.4,18.4,18.38,18.39,5800.0,18.3999,18.3999,18.3799,18.3899,5800.0
2006-01-18 12:45:00,18.4,18.42,18.37,18.42,10600.0,18.3999,18.4199,18.3699,18.4199,10600.0
2006-01-18 12:50:00,18.43,18.47,18.43,18.44,10900.0,18.4299,18.4699,18.4299,18.4399,10900.0
2006-01-18 12:55:00,18.44,18.46,18.44,18.46,5300.0,18.4399,18.4599,18.4399,18.4599,5300.0
2006-01-18 13:00:00,18.46,18.48,18.38,18.41,19400.0,18.4599,18.4799,18.3799,18.4099,19400.0
2006-01-18 13:05:00,18.4,18.41,18.39,18.39,5100.0,18.3999,18.4099,18.3899,18.3899,5100.0
2006-01-18 13:10:00,18.4,18.4,18.37,18.37,21200.0,18.3999,18.3999,18.3699,18.3699,21200.0
2006-01-18 13:15:00,18.37,18.38,18.36,18.36,2600.0,18.3699,18.3799,18.3599,18.3599,2600.0
2006-01-18 13:20:00,18.35,18.38,18.32,18.38,17900.0,18.3499,18.3799,18.3199,18.3799,17900.0
2006-01-18 13:25:00,18.38,18.38,18.31,18.31,14500.0,18.3799,18.3799,18.3099,18.3099,14500.0
2006-01-18 13:30:00,18.34,18.35,18.31,18.35,11900.0,18.3399,18.3499,18.3099,18.3499,11900.0
2006-01-18 13:35:00,18.35,18.37,18.35,18.36,11200.0,18.3499,18.3699,18.3499,18.3599,11200.0
2006-01-18 13:40:00,18.36,18.37,18.34,18.36,5200.0,18.3599,18.3699,18.3399,18.3599,5200.0
2006-01-18 13:45:00,18.33,18.37,18.32,18.33,9200.0,18.3299,18.3699,18.3199,18.3299,9200.0
2006-01-18 13:50:00,18.33,18.38,18.33,18.38,19000.0,18.3299,18.3799,18.3299,18.3799,19000.0
2006-01-18 13:55:00,18.38,18.4,18.34,18.38,7000.0,18.3799,18.3999,18.3399,18.3799,7000.0
2006-01-18 14:00:00,18.4,18.43,18.38,18.43,7300.0,18.3999,18.4299,18.3799,18.4299,7300.0
2006-01-18 14:05:00,18.45,18.47,18.42,18.42,7800.0,18.4499,18.4699,18.4199,18.4199,7800.0
2006-01-18 14:10:00,18.42,18.44,18.42,18.44,10800.0,18.4199,18.4399,18.4199,18.4399,10800.0
2006-01-18 14:15:00,18.45,18.5,18.44,18.44,28600.0,18.4499,18.4999,18.4399,18.4399,28600.0
2006-01-18 14:20:00,18.45,18.45,18.42,18.43,10400.0,18.4499,18.4499,18.4199,18.4299,10400.0
2006-01-18 14:25:00,18.42,18.43,18.4,18.41,9200.0,18.4199,18.4299,18.3999,18.4099,9200.0
2006-01-18 14:30:00,18.41,18.5,18.41,18.5,13800.0,18.4099,18.4999,18.4099,18.4999,13800.0
2006-01-18 14:35:00,18.49,18.5,18.42,18.47,11300.0,18.4899,18.4999,18.4199,18.4699,11300.0
2006-01-18 14:40:00,18.48,18.48,18.44,18.45,9200.0,18.4799,18.4799,18.4399,18.4499,9200.0
2006-01-18 14:45:00,18.44,18.52,18.43,18.48,23300.0,18.4399,18.5199,18.4299,18.4799,23300.0
2006-01-18 14:50:00,18.46,18.46,18.39,18.39,11700.0,18.4599,18.4599,18.3899,18.3899,11700.0
2006-01-18 14:55:00,18.39,18.4,18.37,18.37,10800.0,18.3899,18.3999,18.3699,18.3699,10800.0
2006-01-18 15:00:00,18.38,18.4,18.35,18.35,15200.0,18.3799,18.3999,18.3499,18.3499,15200.0
2006-01-18 15:05:00,18.33,18.38,18.33,18.35,14400.0,18.3299,18.3799,18.3299,18.3499,14400.0
2006-01-18 15:10:00,18.35,18.44,18.33,18.42,15200.0,18.3499,18.4399,18.3299,18.4199,15200.0
2006-01-18 15:15:00,18.4,18.44,18.38,18.44,18800.0,18.3999,18.4399,18.3799,18.4399,18800.0
2006-01-18 15:20:00,18.44,18.45,18.42,18.43,9500.0,18.4399,18.4499,18.4199,18.4299,9500.0
2006-01-18 15:25:00,18.43,18.48,18.43,18.48,26400.0,18.4299,18.4799,18.4299,18.4799,26400.0
2006-01-18 15:30:00,18.46,18.5,18.45,18.48,11100.0,18.4599,18.4999,18.4499,18.4799,11100.0
2006-01-18 15:35:00,18.47,18.47,18.45,18.45,17500.0,18.4699,18.4699,18.4499,18.4499,17500.0
2006-01-18 15:40:00,18.46,18.47,18.4,18.4,13400.0,18.4599,18.4699,18.3999,18.3999,13400.0
2006-01-18 15:45:00,18.4,18.41,18.39,18.4,20200.0,18.3999,18.4099,18.3899,18.3999,20200.0
2006-01-18 15:50:00,18.4,18.49,18.4,18.47,71500.0,18.3999,18.4899,18.3999,18.4699,71500.0
2006-01-18 15:55:00,18.48,18.49,18.4,18.4,62600.0,18.4799,18.4899,18.3999,18.3999,62600.0
2006-01-19 09:30:00,18.38,18.45,18.31,18.35,42100.0,18.3799,18.4499,18.3099,18.3499,42100.0
2006-01-19 09:35:00,18.35,18.35,18.3,18.35,16100.0,18.3499,18.3499,18.2999,18.3499,16100.0
2006-01-19 09:40:00,18.35,18.38,18.31,18.35,14500.0,18.3499,18.3799,18.3099,18.3499,14500.0
2006-01-19 09:45:00,18.35,18.4,18.31,18.39,23100.0,18.3499,18.3999,18.3099,18.3899,23100.0
2006-01-19 09:50:00,18.39,18.45,18.35,18.36,23900.0,18.3899,18.4499,18.3499,18.3599,23900.0
2006-01-19 09:55:00,18.35,18.44,18.35,18.44,9900.0,18.3499,18.4399,18.3499,18.4399,9900.0
2006-01-19 10:00:00,18.45,18.55,18.4,18.46,39000.0,18.4499,18.5499,18.3999,18.4599,39000.0
2006-01-19 10:05:00,18.46,18.53,18.46,18.51,32700.0,18.4599,18.5299,18.4599,18.5099,32700.0
2006-01-19 10:10:00,18.51,18.52,18.44,18.5,8100.0,18.5099,18.5199,18.4399,18.4999,8100.0
2006-01-19 10:15:00,18.49,18.57,18.49,18.51,27100.0,18.4899,18.5699,18.4899,18.5099,27100.0
2006-01-19 10:20:00,18.51,18.57,18.51,18.56,23700.0,18.5099,18.5699,18.5099,18.5599,23700.0
2006-01-19 10:25:00,18.55,18.58,18.5,18.54,8800.0,18.5499,18.5799,18.4999,18.5399,8800.0
2006-01-19 10:30:00,18.56,18.58,18.53,18.57,20600.0,18.5599,18.5799,18.5299,18.5699,20600.0
2006-01-19 10:35:00,18.57,18.64,18.55,18.62,15600.0,18.5699,18.6399,18.5499,18.6199,15600.0
2006-01-19 10:40:00,18.62,18.64,18.61,18.62,10800.0,18.6199,18.6399,18.6099,18.6199,10800.0
2006-01-19 10:45:00,18.61,18.72,18.61,18.64,22700.0,18.6099,18.7199,18.6099,18.6399,22700.0
2006-01-19 10:50:00,18.63,18.68,18.61,18.61,11300.0,18.6299,18.6799,18.6099,18.6099,11300.0
2006-01-19 10:55:00,18.64,18.72,18.64,18.7,26500.0,18.6399,18.7199,18.6399,18.6999,26500.0
2006-01-19 11:00:00,18.69,18.76,18.62,18.63,28200.0,18.6899,18.7599,18.6199,18.6299,28200.0
2006-01-19 11:05:00,18.64,18.75,18.62,18.75,30700.0,18.6399,18.7499,18.6199,18.7499,30700.0
2006-01-19 11:10:00,18.73,18.79,18.66,18.7,17100.0,18.7299,18.7899,18.6599,18.6999,17100.0
2006-01-19 11:15:00,18.69,18.82,18.65,18.8,33000.0,18.6899,18.8199,18.6499,18.7999,33000.0
2006-01-19 11:20:00,18.81,18.86,18.74,18.86,32900.0,18.8099,18.8599,18.7399,18.8599,32900.0
2006-01-19 11:25:00,18.86,18.93,18.86,18.91,18800.0,18.8599,18.9299,18.8599,18.9099,18800.0
2006-01-19 11:30:00,18.91,19.0,18.88,18.94,41700.0,18.9099,18.9999,18.8799,18.9399,41700.0
2006-01-19 11:35:00,18.93,18.93,18.81,18.93,20900.0,18.9299,18.9299,18.8099,18.9299,20900.0
2006-01-19 11:40:00,18.9,18.9,18.81,18.83,9300.0,18.8999,18.8999,18.8099,18.8299,9300.0
2006-01-19 11:45:00,18.84,18.85,18.78,18.83,18500.0,18.8399,18.8499,18.7799,18.8299,18500.0
2006-01-19 11:50:00,18.83,18.84,18.75,18.78,8100.0,18.8299,18.8399,18.7499,18.7799,8100.0
2006-01-19 11:55:00,18.79,18.79,18.67,18.67,13300.0,18.7899,18.7899,18.6699,18.6699,13300.0
2006-01-19 12:00:00,18.68,18.72,18.65,18.67,13700.0,18.6799,18.7199,18.6499,18.6699,13700.0
2006-01-19 12:05:00,18.67,18.68,18.66,18.67,13700.0,18.6699,18.6799,18.6599,18.6699,13700.0
2006-01-19 12:10:00,18.68,18.7,18.66,18.66,9500.0,18.6799,18.6999,18.6599,18.6599,9500.0
2006-01-19 12:15:00,18.66,18.74,18.65,18.74,6600.0,18.6599,18.7399,18.6499,18.7399,6600.0
2006-01-19 12:20:00,18.74,18.77,18.68,18.71,20600.0,18.7399,18.7699,18.6799,18.7099,20600.0
2006-01-19 12:25:00,18.7,18.75,18.69,18.74,14700.0,18.6999,18.7499,18.6899,18.7399,14700.0
2006-01-19 12:30:00,18.74,18.86,18.74,18.85,31300.0,18.7399,18.8599,18.7399,18.8499,31300.0
2006-01-19 12:35:00,18.84,18.92,18.82,18.92,35600.0,18.8399,18.9199,18.8199,18.9199,35600.0
2006-01-19 12:40:00,18.93,18.95,18.86,18.95,15200.0,18.9299,18.9499,18.8599,18.9499,15200.0
2006-01-19 12:45:00,18.94,18.94,18.89,18.89,6200.0,18.9399,18.9399,18.8899,18.8899,6200.0
2006-01-19 12:50:00,18.89,18.95,18.89,18.91,18500.0,18.8899,18.9499,18.8899,18.9099,18500.0
2006-01-19 12:55:00,18.91,18.93,18.9,18.9,6700.0,18.9099,18.9299,18.8999,18.8999,6700.0
2006-01-19 13:00:00,18.9,18.96,18.9,18.92,11100.0,18.8999,18.9599,18.8999,18.9199,11100.0
2006-01-19 13:05:00,18.92,18.98,18.92,18.97,28500.0,18.9199,18.9799,18.9199,18.9699,28500.0
2006-01-19 13:10:00,18.97,18.97,18.76,18.85,9300.0,18.9699,18.9699,18.7599,18.8499,9300.0
2006-01-19 13:15:00,18.85,18.86,18.82,18.83,7400.0,18.8499,18.8599,18.8199,18.8299,7400.0
2006-01-19 13:20:00,18.82,18.84,18.82,18.84,2700.0,18.8199,18.8399,18.8199,18.8399,2700.0
2006-01-19 13:25:00,18.84,18.84,18.83,18.83,1100.0,18.8399,18.8399,18.8299,18.8299,1100.0
2006-01-19 13:30:00,18.83,18.86,18.83,18.86,7500.0,18.8299,18.8599,18.8299,18.8599,7500.0
2006-01-19 13:35:00,18.85,18.91,18.84,18.91,16000.0,18.8499,18.9099,18.8399,18.9099,16000.0
2006-01-19 13:40:00,18.9,18.97,18.9,18.97,9500.0,18.8999,18.9699,18.8999,18.9699,9500.0
2006-01-19 13:45:00,18.95,18.99,18.95,18.97,9700.0,18.9499,18.9899,18.9499,18.9699,9700.0
2006-01-19 13:50:00,18.97,18.98,18.95,18.97,12000.0,18.9699,18.9799,18.9499,18.9699,12000.0
2006-01-19 13:55:00,18.98,19.0,18.94,18.99,10800.0,18.9799,18.9999,18.9399,18.9899,10800.0
2006-01-19 14:00:00,18.97,18.99,18.93,18.98,6400.0,18.9699,18.9899,18.9299,18.9799,6400.0
2006-01-19 14:05:00,18.98,19.07,18.96,19.01,27300.0,18.9799,19.0699,18.9599,19.0099,27300.0
2006-01-19 14:10:00,19.0,19.01,18.95,18.96,8500.0,18.9999,19.0099,18.9499,18.9599,8500.0
2006-01-19 14:15:00,18.96,18.97,18.95,18.95,3200.0,18.9599,18.9699,18.9499,18.9499,3200.0
2006-01-19 14:20:00,18.95,18.96,18.87,18.92,10600.0,18.9499,18.9599,18.8699,18.9199,10600.0
2006-01-19 14:25:00,18.92,18.94,18.85,18.94,9000.0,18.9199,18.9399,18.8499,18.9399,9000.0
2006-01-19 14:30:00,18.93,18.96,18.89,18.95,21200.0,18.9299,18.9599,18.8899,18.9499,21200.0
2006-01-19 14:35:00,18.95,19.0,18.95,18.99,33800.0,18.9499,18.9999,18.9499,18.9899,33800.0
2006-01-19 14:40:00,18.99,18.99,18.93,18.93,2700.0,18.9899,18.9899,18.9299,18.9299,2700.0
2006-01-19 14:45:00,18.93,18.94,18.9,18.9,7900.0,18.9299,18.9399,18.8999,18.8999,7900.0
2006-01-19 14:50:00,18.88,19.0,18.88,18.99,19900.0,18.8799,18.9999,18.8799,18.9899,19900.0
2006-01-19 14:55:00,19.0,19.0,18.97,18.97,18700.0,18.9999,18.9999,18.9699,18.9699,18700.0
2006-01-19 15:00:00,18.95,18.99,18.91,18.99,20100.0,18.9499,18.9899,18.9099,18.9899,20100.0
2006-01-19 15:05:00,18.99,19.0,18.96,18.96,39200.0,18.9899,18.9999,18.9599,18.9599,39200.0
2006-01-19 15:10:00,18.95,18.98,18.95,18.98,13100.0,18.9499,18.9799,18.9499,18.9799,13100.0
2006-01-19 15:15:00,18.99,18.99,18.86,18.86,36200.0,18.9899,18.9899,18.8599,18.8599,36200.0
2006-01-19 15:20:00,18.87,18.88,18.85,18.85,34800.0,18.8699,18.8799,18.8499,18.8499,34800.0
2006-01-19 15:25:00,18.85,18.88,18.84,18.86,37800.0,18.8499,18.8799,18.8399,18.8599,37800.0
2006-01-19 15:30:00,18.86,18.86,18.85,18.85,20400.0,18.8599,18.8599,18.8499,18.8499,20400.0
2006-01-19 15:35:00,18.85,18.97,18.85,18.95,47000.0,18.8499,18.9699,18.8499,18.9499,47000.0
2006-01-19 15:40:00,18.94,18.95,18.9,18.94,43400.0,18.9399,18.9499,18.8999,18.9399,43400.0
2006-01-19 15:45:00,18.93,19.04,18.93,18.99,44900.0,18.9299,19.0399,18.9299,18.9899,44900.0
2006-01-19 15:50:00,19.0,19.08,18.99,19.06,64700.0,18.9999,19.0799,18.9899,19.0599,64700.0
2006-01-19 15:55:00,19.04,19.06,18.99,19.01,57100.0,19.0399,19.0599,18.9899,19.0099,57100.0
2006-01-20 09:30:00,19.0,19.05,18.96,19.03,12900.0,18.9999,19.0499,18.9599,19.0299,12900.0
2006-01-20 09:35:00,19.01,19.02,18.9,18.9,7300.0,19.0099,19.0199,18.8999,18.8999,7300.0
2006-01-20 09:40:00,18.85,19.02,18.72,19.01,43900.0,18.8499,19.0199,18.7199,19.0099,43900.0
2006-01-20 09:45:00,18.98,18.98,18.76,18.81,20800.0,18.9799,18.9799,18.7599,18.8099,20800.0
2006-01-20 09:50:00,18.81,18.82,18.78,18.81,13900.0,18.8099,18.8199,18.7799,18.8099,13900.0
2006-01-20 09:55:00,18.79,18.81,18.77,18.81,14900.0,18.7899,18.8099,18.7699,18.8099,14900.0
2006-01-20 10:00:00,18.8,18.84,18.77,18.81,17100.0,18.7999,18.8399,18.7699,18.8099,17100.0
2006-01-20 10:05:00,18.77,18.81,18.77,18.8,5200.0,18.7699,18.8099,18.7699,18.7999,5200.0
2006-01-20 10:10:00,18.79,18.79,18.72,18.72,87900.0,18.7899,18.7899,18.7199,18.7199,87900.0
2006-01-20 10:15:00,18.73,18.84,18.72,18.81,18700.0,18.7299,18.8399,18.7199,18.8099,18700.0
2006-01-20 10:20:00,18.81,18.84,18.76,18.82,10800.0,18.8099,18.8399,18.7599,18.8199,10800.0
2006-01-20 10:25:00,18.81,18.85,18.78,18.8,13200.0,18.8099,18.8499,18.7799,18.7999,13200.0
2006-01-20 10:30:00,18.81,18.81,18.75,18.78,15300.0,18.8099,18.8099,18.7499,18.7799,15300.0
2006-01-20 10:35:00,18.78,18.82,18.78,18.78,7000.0,18.7799,18.8199,18.7799,18.7799,7000.0
2006-01-20 10:40:00,18.79,18.82,18.79,18.79,9000.0,18.7899,18.8199,18.7899,18.7899,9000.0
2006-01-20 10:45:00,18.78,18.78,18.75,18.77,9200.0,18.7799,18.7799,18.7499,18.7699,9200.0
2006-01-20 10:50:00,18.77,18.77,18.73,18.75,7200.0,18.7699,18.7699,18.7299,18.7499,7200.0
2006-01-20 10:55:00,18.75,18.79,18.75,18.78,12900.0,18.7499,18.7899,18.7499,18.7799,12900.0
2006-01-20 11:00:00,18.78,18.78,18.73,18.75,6700.0,18.7799,18.7799,18.7299,18.7499,6700.0
2006-01-20 11:05:00,18.75,18.76,18.72,18.72,8900.0,18.7499,18.7599,18.7199,18.7199,8900.0
2006-01-20 11:10:00,18.71,18.71,18.7,18.71,8600.0,18.7099,18.7099,18.6999,18.7099,8600.0
2006-01-20 11:15:00,18.7,18.7,18.68,18.7,6300.0,18.6999,18.6999,18.6799,18.6999,6300.0
2006-01-20 11:20:00,18.7,18.71,18.69,18.71,10800.0,18.6999,18.7099,18.6899,18.7099,10800.0
2006-01-20 11:25:00,18.7,18.71,18.7,18.71,1200.0,18.6999,18.7099,18.6999,18.7099,1200.0
2006-01-20 11:30:00,18.7,18.7,18.63,18.64,8600.0,18.6999,18.6999,18.6299,18.6399,8600.0
2006-01-20 11:35:00,18.64,18.65,18.58,18.58,18300.0,18.6399,18.6499,18.5799,18.5799,18300.0
2006-01-20 11:40:00,18.58,18.65,18.57,18.65,19100.0,18.5799,18.6499,18.5699,18.6499,19100.0
2006-01-20 11:45:00,18.64,18.64,18.58,18.58,11500.0,18.6399,18.6399,18.5799,18.5799,11500.0
2006-01-20 11:50:00,18.58,18.58,18.5,18.5,9500.0,18.5799,18.5799,18.4999,18.4999,9500.0
2006-01-20 11:55:00,18.5,18.55,18.5,18.54,9600.0,18.4999,18.5499,18.4999,18.5399,9600.0
2006-01-20 12:00:00,18.54,18.55,18.5,18.52,25500.0,18.5399,18.5499,18.4999,18.5199,25500.0
2006-01-20 12:05:00,18.53,18.57,18.53,18.56,43100.0,18.5299,18.5699,18.5299,18.5599,43100.0
2006-01-20 12:10:00,18.57,18.57,18.53,18.53,13300.0,18.5699,18.5699,18.5299,18.5299,13300.0
2006-01-20 12:15:00,18.54,18.63,18.54,18.61,72900.0,18.5399,18.6299,18.5399,18.6099,72900.0
2006-01-20 12:20:00,18.6,18.62,18.6,18.62,45700.0,18.5999,18.6199,18.5999,18.6199,45700.0
2006-01-20 12:25:00,18.62,18.65,18.62,18.64,15700.0,18.6199,18.6499,18.6199,18.6399,15700.0
2006-01-20 12:30:00,18.63,18.72,18.63,18.72,52200.0,18.6299,18.7199,18.6299,18.7199,52200.0
2006-01-20 12:35:00,18.72,18.74,18.7,18.7,12200.0,18.7199,18.7399,18.6999,18.6999,12200.0
2006-01-20 12:40:00,18.7,18.7,18.68,18.68,2800.0,18.6999,18.6999,18.6799,18.6799,2800.0
2006-01-20 12:45:00,18.68,18.68,18.64,18.65,10500.0,18.6799,18.6799,18.6399,18.6499,10500.0
2006-01-20 12:50:00,18.65,18.66,18.65,18.66,2700.0,18.6499,18.6599,18.6499,18.6599,2700.0
2006-01-20 12:55:00,18.65,18.69,18.65,18.67,10300.0,18.6499,18.6899,18.6499,18.6699,10300.0
2006-01-20 13:00:00,18.67,18.67,18.65,18.66,9300.0,18.6699,18.6699,18.6499,18.6599,9300.0
2006-01-20 13:05:00,18.66,18.66,18.6,18.62,14300.0,18.6599,18.6599,18.5999,18.6199,14300.0
2006-01-20 13:10:00,18.61,18.61,18.53,18.55,22200.0,18.6099,18.6099,18.5299,18.5499,22200.0
2006-01-20 13:15:00,18.55,18.55,18.55,18.55,6700.0,18.5499,18.5499,18.5499,18.5499,6700.0
2006-01-20 13:20:00,18.55,18.56,18.55,18.55,9600.0,18.5499,18.5599,18.5499,18.5499,9600.0
2006-01-20 13:25:00,18.56,18.61,18.56,18.61,30500.0,18.5599,18.6099,18.5599,18.6099,30500.0
2006-01-20 13:30:00,18.6,18.6,18.54,18.55,8100.0,18.5999,18.5999,18.5399,18.5499,8100.0
2006-01-20 13:35:00,18.55,18.55,18.5,18.51,15800.0,18.5499,18.5499,18.4999,18.5099,15800.0
2006-01-20 13:40:00,18.51,18.55,18.5,18.5,10900.0,18.5099,18.5499,18.4999,18.4999,10900.0
2006-01-20 13:45:00,18.5,18.59,18.5,18.54,18100.0,18.4999,18.5899,18.4999,18.5399,18100.0
2006-01-20 13:50:00,18.55,18.58,18.51,18.51,10700.0,18.5499,18.5799,18.5099,18.5099,10700.0
2006-01-20 13:55:00,18.51,18.57,18.51,18.53,5200.0,18.5099,18.5699,18.5099,18.5299,5200.0
2006-01-20 14:00:00,18.53,18.54,18.52,18.53,3800.0,18.5299,18.5399,18.5199,18.5299,3800.0
2006-01-20 14:05:00,18.51,18.56,18.5,18.54,20800.0,18.5099,18.5599,18.4999,18.5399,20800.0
2006-01-20 14:10:00,18.53,18.59,18.53,18.58,20400.0,18.5299,18.5899,18.5299,18.5799,20400.0
2006-01-20 14:15:00,18.57,18.61,18.55,18.57,23900.0,18.5699,18.6099,18.5499,18.5699,23900.0
2006-01-20 14:20:00,18.59,18.61,18.56,18.59,16200.0,18.5899,18.6099,18.5599,18.5899,16200.0
2006-01-20 14:25:00,18.58,18.62,18.56,18.61,22400.0,18.5799,18.6199,18.5599,18.6099,22400.0
2006-01-20 14:30:00,18.61,18.61,18.59,18.59,60500.0,18.6099,18.6099,18.5899,18.5899,60500.0
2006-01-20 14:35:00,18.59,18.61,18.59,18.6,13000.0,18.5899,18.6099,18.5899,18.5999,13000.0
2006-01-20 14:40:00,18.58,18.61,18.58,18.59,30900.0,18.5799,18.6099,18.5799,18.5899,30900.0
2006-01-20 14:45:00,18.6,18.62,18.58,18.6,30200.0,18.5999,18.6199,18.5799,18.5999,30200.0
2006-01-20 14:50:00,18.61,18.61,18.59,18.61,14100.0,18.6099,18.6099,18.5899,18.6099,14100.0
2006-01-20 14:55:00,18.61,18.61,18.58,18.58,13200.0,18.6099,18.6099,18.5799,18.5799,13200.0
2006-01-20 15:00:00,18.59,18.61,18.59,18.59,7200.0,18.5899,18.6099,18.5899,18.5899,7200.0
2006-01-20 15:05:00,18.6,18.61,18.6,18.6,12800.0,18.5999,18.6099,18.5999,18.5999,12800.0
2006-01-20 15:10:00,18.6,18.61,18.6,18.6,8800.0,18.5999,18.6099,18.5999,18.5999,8800.0
2006-01-20 15:15:00,18.61,18.61,18.55,18.55,7000.0,18.6099,18.6099,18.5499,18.5499,7000.0
2006-01-20 15:20:00,18.55,18.6,18.5,18.56,39500.0,18.5499,18.5999,18.4999,18.5599,39500.0
2006-01-20 15:25:00,18.58,18.6,18.57,18.59,25500.0,18.5799,18.5999,18.5699,18.5899,25500.0
2006-01-20 15:30:00,18.6,18.61,18.52,18.55,18200.0,18.5999,18.6099,18.5199,18.5499,18200.0
2006-01-20 15:35:00,18.55,18.56,18.48,18.53,41500.0,18.5499,18.5599,18.4799,18.5299,41500.0
2006-01-20 15:40:00,18.54,18.61,18.54,18.58,25600.0,18.5399,18.6099,18.5399,18.5799,25600.0
2006-01-20 15:45:00,18.59,18.59,18.56,18.58,34500.0,18.5899,18.5899,18.5599,18.5799,34500.0
2006-01-20 15:50:00,18.59,18.62,18.55,18.59,35700.0,18.5899,18.6199,18.5499,18.5899,35700.0
2006-01-20 15:55:00,18.59,18.61,18.54,18.54,42700.0,18.5899,18.6099,18.5399,18.5399,42700.0
2006-01-23 09:30:00,18.63,18.7,18.55,18.62,10100.0,18.6299,18.6999,18.5499,18.6199,10100.0
2006-01-23 09:35:00,18.6,18.63,18.53,18.53,12100.0,18.5999,18.6299,18.5299,18.5299,12100.0
2006-01-23 09:40:00,18.54,18.6,18.47,18.48,15200.0,18.5399,18.5999,18.4699,18.4799,15200.0
2006-01-23 09:45:00,18.49,18.53,18.46,18.52,12600.0,18.4899,18.5299,18.4599,18.5199,12600.0
2006-01-23 09:50:00,18.53,18.53,18.43,18.43,9000.0,18.5299,18.5299,18.4299,18.4299,9000.0
2006-01-23 09:55:00,18.43,18.51,18.42,18.42,9700.0,18.4299,18.5099,18.4199,18.4199,9700.0
2006-01-23 10:00:00,18.42,18.42,18.3,18.3,12000.0,18.4199,18.4199,18.2999,18.2999,12000.0
2006-01-23 10:05:00,18.31,18.39,18.31,18.37,15400.0,18.3099,18.3899,18.3099,18.3699,15400.0
2006-01-23 10:10:00,18.35,18.36,18.32,18.36,11100.0,18.3499,18.3599,18.3199,18.3599,11100.0
2006-01-23 10:15:00,18.34,18.36,18.31,18.31,9900.0,18.3399,18.3599,18.3099,18.3099,9900.0
2006-01-23 10:20:00,18.31,18.32,18.25,18.27,26000.0,18.3099,18.3199,18.2499,18.2699,26000.0
2006-01-23 10:25:00,18.27,18.27,18.25,18.25,11100.0,18.2699,18.2699,18.2499,18.2499,11100.0
2006-01-23 10:30:00,18.25,18.28,18.25,18.26,16500.0,18.2499,18.2799,18.2499,18.2599,16500.0
2006-01-23 10:35:00,18.26,18.27,18.25,18.26,4900.0,18.2599,18.2699,18.2499,18.2599,4900.0
2006-01-23 10:40:00,18.26,18.28,18.24,18.27,11500.0,18.2599,18.2799,18.2399,18.2699,11500.0
2006-01-23 10:45:00,18.27,18.35,18.27,18.35,7600.0,18.2699,18.3499,18.2699,18.3499,7600.0
2006-01-23 10:50:00,18.35,18.39,18.34,18.35,14100.0,18.3499,18.3899,18.3399,18.3499,14100.0
2006-01-23 10:55:00,18.35,18.46,18.35,18.44,8800.0,18.3499,18.4599,18.3499,18.4399,8800.0
2006-01-23 11:00:00,18.43,18.45,18.43,18.43,7900.0,18.4299,18.4499,18.4299,18.4299,7900.0
2006-01-23 11:05:00,18.43,18.43,18.4,18.4,10800.0,18.4299,18.4299,18.3999,18.3999,10800.0
2006-01-23 11:10:00,18.39,18.43,18.39,18.43,8000.0,18.3899,18.4299,18.3899,18.4299,8000.0
2006-01-23 11:15:00,18.43,18.45,18.41,18.44,15500.0,18.4299,18.4499,18.4099,18.4399,15500.0
2006-01-23 11:20:00,18.45,18.45,18.44,18.45,4900.0,18.4499,18.4499,18.4399,18.4499,4900.0
2006-01-23 11:25:00,18.45,18.45,18.37,18.37,11400.0,18.4499,18.4499,18.3699,18.3699,11400.0
2006-01-23 11:30:00,18.39,18.45,18.37,18.43,7200.0,18.3899,18.4499,18.3699,18.4299,7200.0
2006-01-23 11:35:00,18.44,18.51,18.44,18.5,18000.0,18.4399,18.5099,18.4399,18.4999,18000.0
2006-01-23 11:40:00,18.49,18.5,18.48,18.48,7200.0,18.4899,18.4999,18.4799,18.4799,7200.0
2006-01-23 11:45:00,18.48,18.49,18.46,18.48,7000.0,18.4799,18.4899,18.4599,18.4799,7000.0
2006-01-23 11:50:00,18.48,18.52,18.47,18.51,19200.0,18.4799,18.5199,18.4699,18.5099,19200.0
2006-01-23 11:55:00,18.53,18.54,18.49,18.49,8800.0,18.5299,18.5399,18.4899,18.4899,8800.0
2006-01-23 12:00:00,18.48,18.49,18.28,18.28,11300.0,18.4799,18.4899,18.2799,18.2799,11300.0
2006-01-23 12:05:00,18.48,18.48,18.46,18.46,4200.0,18.4799,18.4799,18.4599,18.4599,4200.0
2006-01-23 12:10:00,18.47,18.47,18.45,18.46,2200.0,18.4699,18.4699,18.4499,18.4599,2200.0
2006-01-23 12:15:00,18.45,18.46,18.28,18.46,3900.0,18.4499,18.4599,18.2799,18.4599,3900.0
2006-01-23 12:20:00,18.46,18.46,18.44,18.44,3900.0,18.4599,18.4599,18.4399,18.4399,3900.0
2006-01-23 12:25:00,18.44,18.47,18.44,18.44,7100.0,18.4399,18.4699,18.4399,18.4399,7100.0
2006-01-23 12:30:00,18.44,18.45,18.44,18.45,1900.0,18.4399,18.4499,18.4399,18.4499,1900.0
2006-01-23 12:35:00,18.45,18.45,18.44,18.44,1900.0,18.4499,18.4499,18.4399,18.4399,1900.0
2006-01-23 12:40:00,18.44,18.45,18.44,18.45,2400.0,18.4399,18.4499,18.4399,18.4499,2400.0
2006-01-23 12:45:00,18.45,18.46,18.45,18.46,2100.0,18.4499,18.4599,18.4499,18.4599,2100.0
2006-01-23 12:50:00,18.46,18.46,18.45,18.46,2000.0,18.4599,18.4599,18.4499,18.4599,2000.0
2006-01-23 12:55:00,18.46,18.46,18.46,18.46,300.0,18.4599,18.4599,18.4599,18.4599,300.0
2006-01-23 13:00:00,18.46,18.47,18.46,18.46,3800.0,18.4599,18.4699,18.4599,18.4599,3800.0
2006-01-23 13:05:00,18.46,18.46,18.45,18.46,700.0,18.4599,18.4599,18.4499,18.4599,700.0
2006-01-23 13:10:00,18.45,18.46,18.45,18.45,1600.0,18.4499,18.4599,18.4499,18.4499,1600.0
2006-01-23 13:15:00,18.46,18.47,18.45,18.47,1700.0,18.4599,18.4699,18.4499,18.4699,1700.0
2006-01-23 13:20:00,18.48,18.48,18.47,18.47,2400.0,18.4799,18.4799,18.4699,18.4699,2400.0
2006-01-23 13:25:00,18.48,18.49,18.48,18.49,12700.0,18.4799,18.4899,18.4799,18.4899,12700.0
2006-01-23 13:30:00,18.49,18.5,18.49,18.5,1400.0,18.4899,18.4999,18.4899,18.4999,1400.0
2006-01-23 13:35:00,18.51,18.51,18.47,18.48,5100.0,18.5099,18.5099,18.4699,18.4799,5100.0
2006-01-23 13:40:00,18.48,18.48,18.46,18.48,4500.0,18.4799,18.4799,18.4599,18.4799,4500.0
2006-01-23 13:45:00,18.49,18.49,18.47,18.48,3700.0,18.4899,18.4899,18.4699,18.4799,3700.0
2006-01-23 13:50:00,18.47,18.47,18.44,18.44,4800.0,18.4699,18.4699,18.4399,18.4399,4800.0
2006-01-23 13:55:00,18.44,18.44,18.43,18.43,2500.0,18.4399,18.4399,18.4299,18.4299,2500.0
2006-01-23 14:00:00,18.44,18.47,18.43,18.46,6900.0,18.4399,18.4699,18.4299,18.4599,6900.0
2006-01-23 14:05:00,18.45,18.46,18.44,18.45,3600.0,18.4499,18.4599,18.4399,18.4499,3600.0
2006-01-23 14:10:00,18.45,18.48,18.45,18.47,5200.0,18.4499,18.4799,18.4499,18.4699,5200.0
2006-01-23 14:15:00,18.48,18.48,18.46,18.46,5900.0,18.4799,18.4799,18.4599,18.4599,5900.0
2006-01-23 14:20:00,18.46,18.48,18.45,18.46,12500.0,18.4599,18.4799,18.4499,18.4599,12500.0
2006-01-23 14:25:00,18.47,18.47,18.45,18.45,8000.0,18.4699,18.4699,18.4499,18.4499,8000.0
2006-01-23 14:30:00,18.45,18.47,18.45,18.45,6400.0,18.4499,18.4699,18.4499,18.4499,6400.0
2006-01-23 14:35:00,18.46,18.46,18.45,18.46,8100.0,18.4599,18.4599,18.4499,18.4599,8100.0
2006-01-23 14:40:00,18.45,18.46,18.45,18.45,3300.0,18.4499,18.4599,18.4499,18.4499,3300.0
2006-01-23 14:45:00,18.45,18.46,18.45,18.45,2300.0,18.4499,18.4599,18.4499,18.4499,2300.0
2006-01-23 14:50:00,18.45,18.46,18.44,18.45,8800.0,18.4499,18.4599,18.4399,18.4499,8800.0
2006-01-23 14:55:00,18.45,18.45,18.44,18.45,7500.0,18.4499,18.4499,18.4399,18.4499,7500.0
2006-01-23 15:00:00,18.45,18.46,18.44,18.45,8000.0,18.4499,18.4599,18.4399,18.4499,8000.0
2006-01-23 15:05:00,18.44,18.45,18.42,18.44,4700.0,18.4399,18.4499,18.4199,18.4399,4700.0
2006-01-23 15:10:00,18.44,18.44,18.4,18.4,15300.0,18.4399,18.4399,18.3999,18.3999,15300.0
2006-01-23 15:15:00,18.4,18.42,18.39,18.39,6400.0,18.3999,18.4199,18.3899,18.3899,6400.0
2006-01-23 15:20:00,18.39,18.4,18.37,18.38,18200.0,18.3899,18.3999,18.3699,18.3799,18200.0
2006-01-23 15:25:00,18.38,18.39,18.37,18.37,17500.0,18.3799,18.3899,18.3699,18.3699,17500.0
2006-01-23 15:30:00,18.37,18.38,18.35,18.35,10000.0,18.3699,18.3799,18.3499,18.3499,10000.0
2006-01-23 15:35:00,18.36,18.36,18.35,18.35,12300.0,18.3599,18.3599,18.3499,18.3499,12300.0
2006-01-23 15:40:00,18.35,18.37,18.35,18.36,11900.0,18.3499,18.3699,18.3499,18.3599,11900.0
2006-01-23 15:45:00,18.37,18.38,18.36,18.37,12800.0,18.3699,18.3799,18.3599,18.3699,12800.0
2006-01-23 15:50:00,18.36,18.37,18.31,18.31,29200.0,18.3599,18.3699,18.3099,18.3099,29200.0
2006-01-23 15:55:00,18.32,18.33,18.31,18.31,22700.0,18.3199,18.3299,18.3099,18.3099,22700.0
2006-01-24 09:30:00,18.31,18.42,18.31,18.41,10900.0,18.3099,18.4199,18.3099,18.4099,10900.0
2006-01-24 09:35:00,18.4,18.5,18.35,18.43,4000.0,18.3999,18.4999,18.3499,18.4299,4000.0
2006-01-24 09:40:00,18.38,18.38,18.35,18.37,3600.0,18.3799,18.3799,18.3499,18.3699,3600.0
2006-01-24 09:45:00,18.37,18.38,18.31,18.32,10300.0,18.3699,18.3799,18.3099,18.3199,10300.0
2006-01-24 09:50:00,18.31,18.41,18.31,18.37,4700.0,18.3099,18.4099,18.3099,18.3699,4700.0
2006-01-24 09:55:00,18.37,18.46,18.37,18.43,2600.0,18.3699,18.4599,18.3699,18.4299,2600.0
2006-01-24 10:00:00,18.41,18.41,18.3,18.32,11300.0,18.4099,18.4099,18.2999,18.3199,11300.0
2006-01-24 10:05:00,18.31,18.31,18.25,18.25,6300.0,18.3099,18.3099,18.2499,18.2499,6300.0
2006-01-24 10:10:00,18.25,18.28,18.25,18.25,19700.0,18.2499,18.2799,18.2499,18.2499,19700.0
2006-01-24 10:15:00,18.25,18.29,18.2,18.29,14400.0,18.2499,18.2899,18.1999,18.2899,14400.0
2006-01-24 10:20:00,18.27,18.34,18.21,18.23,18000.0,18.2699,18.3399,18.2099,18.2299,18000.0
2006-01-24 10:25:00,18.23,18.29,18.16,18.29,10400.0,18.2299,18.2899,18.1599,18.2899,10400.0
2006-01-24 10:30:00,18.28,18.28,18.15,18.16,17700.0,18.2799,18.2799,18.1499,18.1599,17700.0
2006-01-24 10:35:00,18.15,18.16,18.11,18.13,16200.0,18.1499,18.1599,18.1099,18.1299,16200.0
2006-01-24 10:40:00,18.12,18.16,18.1,18.11,18300.0,18.1199,18.1599,18.0999,18.1099,18300.0
2006-01-24 10:45:00,18.1,18.11,18.06,18.08,13700.0,18.0999,18.1099,18.0599,18.0799,13700.0
2006-01-24 10:50:00,18.08,18.11,18.07,18.09,4900.0,18.0799,18.1099,18.0699,18.0899,4900.0
2006-01-24 10:55:00,18.09,18.09,18.03,18.03,10500.0,18.0899,18.0899,18.0299,18.0299,10500.0
2006-01-24 11:00:00,18.03,18.05,18.01,18.05,16200.0,18.0299,18.0499,18.0099,18.0499,16200.0
2006-01-24 11:05:00,18.03,18.03,18.01,18.02,5900.0,18.0299,18.0299,18.0099,18.0199,5900.0
2006-01-24 11:10:00,18.01,18.04,18.01,18.02,27300.0,18.0099,18.0399,18.0099,18.0199,27300.0
2006-01-24 11:15:00,18.02,18.02,18.0,18.02,14800.0,18.0199,18.0199,17.9999,18.0199,14800.0
2006-01-24 11:20:00,18.01,18.03,18.0,18.01,8400.0,18.0099,18.0299,17.9999,18.0099,8400.0
2006-01-24 11:25:00,18.01,18.03,18.01,18.02,8200.0,18.0099,18.0299,18.0099,18.0199,8200.0
2006-01-24 11:30:00,18.02,18.02,18.0,18.01,6700.0,18.0199,18.0199,17.9999,18.0099,6700.0
2006-01-24 11:35:00,18.01,18.03,18.01,18.02,13600.0,18.0099,18.0299,18.0099,18.0199,13600.0
2006-01-24 11:40:00,18.02,18.03,18.02,18.03,11500.0,18.0199,18.0299,18.0199,18.0299,11500.0
2006-01-24 11:45:00,18.02,18.03,18.01,18.02,14500.0,18.0199,18.0299,18.0099,18.0199,14500.0
2006-01-24 11:50:00,18.01,18.03,18.01,18.02,4800.0,18.0099,18.0299,18.0099,18.0199,4800.0
2006-01-24 11:55:00,18.02,18.03,18.0,18.03,18600.0,18.0199,18.0299,17.9999,18.0299,18600.0
2006-01-24 12:00:00,18.02,18.03,18.01,18.02,11900.0,18.0199,18.0299,18.0099,18.0199,11900.0
2006-01-24 12:05:00,18.02,18.06,18.01,18.06,14600.0,18.0199,18.0599,18.0099,18.0599,14600.0
2006-01-24 12:10:00,18.05,18.06,18.03,18.03,9300.0,18.0499,18.0599,18.0299,18.0299,9300.0
2006-01-24 12:15:00,18.03,18.03,18.01,18.02,9700.0,18.0299,18.0299,18.0099,18.0199,9700.0
2006-01-24 12:20:00,18.01,18.03,18.01,18.02,7300.0,18.0099,18.0299,18.0099,18.0199,7300.0
2006-01-24 12:25:00,18.02,18.02,18.0,18.01,8700.0,18.0199,18.0199,17.9999,18.0099,8700.0
2006-01-24 12:30:00,18.0,18.02,18.0,18.01,9400.0,17.9999,18.0199,17.9999,18.0099,9400.0
2006-01-24 12:35:00,18.0,18.02,18.0,18.01,7900.0,17.9999,18.0199,17.9999,18.0099,7900.0
2006-01-24 12:40:00,18.01,18.02,18.0,18.0,3200.0,18.0099,18.0199,17.9999,17.9999,3200.0
2006-01-24 12:45:00,18.0,18.01,18.0,18.01,3400.0,17.9999,18.0099,17.9999,18.0099,3400.0
2006-01-24 12:50:00,18.0,18.01,18.0,18.01,6600.0,17.9999,18.0099,17.9999,18.0099,6600.0
2006-01-24 12:55:00,18.0,18.01,18.0,18.01,6100.0,17.9999,18.0099,17.9999,18.0099,6100.0
2006-01-24 13:00:00,18.0,18.01,17.99,18.0,15600.0,17.9999,18.0099,17.9899,17.9999,15600.0
2006-01-24 13:05:00,17.99,18.01,17.98,18.01,15500.0,17.9899,18.0099,17.9799,18.0099,15500.0
2006-01-24 13:10:00,18.02,18.02,17.99,17.99,4700.0,18.0199,18.0199,17.9899,17.9899,4700.0
2006-01-24 13:15:00,17.99,18.03,17.98,18.03,15800.0,17.9899,18.0299,17.9799,18.0299,15800.0
2006-01-24 13:20:00,18.02,18.02,18.02,18.02,1800.0,18.0199,18.0199,18.0199,18.0199,1800.0
2006-01-24 13:25:00,18.01,18.01,18.0,18.01,7400.0,18.0099,18.0099,17.9999,18.0099,7400.0
2006-01-24 13:30:00,18.0,18.08,18.0,18.05,17900.0,17.9999,18.0799,17.9999,18.0499,17900.0
2006-01-24 13:35:00,18.04,18.04,18.0,18.01,5200.0,18.0399,18.0399,17.9999,18.0099,5200.0
2006-01-24 13:40:00,18.0,18.02,18.0,18.02,10300.0,17.9999,18.0199,17.9999,18.0199,10300.0
2006-01-24 13:45:00,18.01,18.02,18.01,18.02,8700.0,18.0099,18.0199,18.0099,18.0199,8700.0
2006-01-24 13:50:00,18.01,18.02,18.0,18.02,7400.0,18.0099,18.0199,17.9999,18.0199,7400.0
2006-01-24 13:55:00,18.0,18.08,18.0,18.08,15600.0,17.9999,18.0799,17.9999,18.0799,15600.0
2006-01-24 14:00:00,18.05,18.09,18.0,18.09,21800.0,18.0499,18.0899,17.9999,18.0899,21800.0
2006-01-24 14:05:00,18.08,18.12,18.03,18.03,14500.0,18.0799,18.1199,18.0299,18.0299,14500.0
2006-01-24 14:10:00,18.02,18.08,18.02,18.08,16300.0,18.0199,18.0799,18.0199,18.0799,16300.0
2006-01-24 14:15:00,18.07,18.08,18.05,18.06,7400.0,18.0699,18.0799,18.0499,18.0599,7400.0
2006-01-24 14:20:00,18.05,18.06,18.05,18.05,7100.0,18.0499,18.0599,18.0499,18.0499,7100.0
2006-01-24 14:25:00,18.06,18.06,18.05,18.06,3200.0,18.0599,18.0599,18.0499,18.0599,3200.0
2006-01-24 14:30:00,18.05,18.05,18.02,18.04,29400.0,18.0499,18.0499,18.0199,18.0399,29400.0
2006-01-24 14:35:00,18.04,18.07,18.02,18.07,26900.0,18.0399,18.0699,18.0199,18.0699,26900.0
2006-01-24 14:40:00,18.06,18.06,18.02,18.03,5400.0,18.0599,18.0599,18.0199,18.0299,5400.0
2006-01-24 14:45:00,18.03,18.04,18.02,18.03,11400.0,18.0299,18.0399,18.0199,18.0299,11400.0
2006-01-24 14:50:00,18.02,18.11,18.02,18.11,7800.0,18.0199,18.1099,18.0199,18.1099,7800.0
2006-01-24 14:55:00,18.09,18.1,18.05,18.05,9900.0,18.0899,18.0999,18.0499,18.0499,9900.0
2006-01-24 15:00:00,18.05,18.06,18.04,18.06,17900.0,18.0499,18.0599,18.0399,18.0599,17900.0
2006-01-24 15:05:00,18.04,18.07,18.02,18.03,18000.0,18.0399,18.0699,18.0199,18.0299,18000.0
2006-01-24 15:10:00,18.03,18.03,18.0,18.0,19900.0,18.0299,18.0299,17.9999,17.9999,19900.0
2006-01-24 15:15:00,18.0,18.01,18.0,18.0,16600.0,17.9999,18.0099,17.9999,17.9999,16600.0
2006-01-24 15:20:00,18.0,18.02,18.0,18.01,18900.0,17.9999,18.0199,17.9999,18.0099,18900.0
2006-01-24 15:25:00,18.0,18.02,18.0,18.0,18600.0,17.9999,18.0199,17.9999,17.9999,18600.0
2006-01-24 15:30:00,18.0,18.08,18.0,18.05,21200.0,17.9999,18.0799,17.9999,18.0499,21200.0
2006-01-24 15:35:00,18.04,18.04,17.97,17.98,49400.0,18.0399,18.0399,17.9699,17.9799,49400.0
2006-01-24 15:40:00,17.98,18.08,17.98,18.07,25300.0,17.9799,18.0799,17.9799,18.0699,25300.0
2006-01-24 15:45:00,18.07,18.09,18.04,18.04,21500.0,18.0699,18.0899,18.0399,18.0399,21500.0
2006-01-24 15:50:00,18.04,18.05,18.01,18.03,32400.0,18.0399,18.0499,18.0099,18.0299,32400.0
2006-01-24 15:55:00,18.02,18.03,18.0,18.01,54900.0,18.0199,18.0299,17.9999,18.0099,54900.0
2006-01-25 09:30:00,18.0,18.0,17.82,17.94,35900.0,17.9999,17.9999,17.8199,17.9399,35900.0
2006-01-25 09:35:00,17.9,17.97,17.9,17.95,22600.0,17.8999,17.9699,17.8999,17.9499,22600.0
2006-01-25 09:40:00,17.95,18.0,17.95,18.0,19100.0,17.9499,17.9999,17.9499,17.9999,19100.0
2006-01-25 09:45:00,17.99,18.03,17.97,17.98,19300.0,17.9899,18.0299,17.9699,17.9799,19300.0
2006-01-25 09:50:00,18.0,18.08,17.99,18.07,27300.0,17.9999,18.0799,17.9899,18.0699,27300.0
2006-01-25 09:55:00,18.06,18.06,18.01,18.02,4200.0,18.0599,18.0599,18.0099,18.0199,4200.0
2006-01-25 10:00:00,18.01,18.04,17.99,18.02,65700.0,18.0099,18.0399,17.9899,18.0199,65700.0
2006-01-25 10:05:00,18.02,18.06,17.97,17.97,18400.0,18.0199,18.0599,17.9699,17.9699,18400.0
2006-01-25 10:10:00,17.96,17.96,17.85,17.91,27200.0,17.9599,17.9599,17.8499,17.9099,27200.0
2006-01-25 10:15:00,17.9,17.9,17.87,17.88,9400.0,17.8999,17.8999,17.8699,17.8799,9400.0
2006-01-25 10:20:00,17.88,17.89,17.74,17.75,44300.0,17.8799,17.8899,17.7399,17.7499,44300.0
2006-01-25 10:25:00,17.75,17.81,17.72,17.81,31100.0,17.7499,17.8099,17.7199,17.8099,31100.0
2006-01-25 10:30:00,17.8,17.83,17.8,17.83,12000.0,17.7999,17.8299,17.7999,17.8299,12000.0
2006-01-25 10:35:00,17.84,17.94,17.84,17.94,21400.0,17.8399,17.9399,17.8399,17.9399,21400.0
2006-01-25 10:40:00,17.94,17.97,17.91,17.96,16400.0,17.9399,17.9699,17.9099,17.9599,16400.0
2006-01-25 10:45:00,17.96,17.96,17.95,17.95,23700.0,17.9599,17.9599,17.9499,17.9499,23700.0
2006-01-25 10:50:00,17.94,17.95,17.9,17.9,22200.0,17.9399,17.9499,17.8999,17.8999,22200.0
2006-01-25 10:55:00,17.89,17.9,17.85,17.87,11500.0,17.8899,17.8999,17.8499,17.8699,11500.0
2006-01-25 11:00:00,17.86,17.87,17.82,17.85,24700.0,17.8599,17.8699,17.8199,17.8499,24700.0
2006-01-25 11:05:00,17.85,17.85,17.83,17.84,22200.0,17.8499,17.8499,17.8299,17.8399,22200.0
2006-01-25 11:10:00,17.83,17.83,17.81,17.82,12500.0,17.8299,17.8299,17.8099,17.8199,12500.0
2006-01-25 11:15:00,17.82,17.82,17.81,17.82,8800.0,17.8199,17.8199,17.8099,17.8199,8800.0
2006-01-25 11:20:00,17.82,17.82,17.75,17.8,36100.0,17.8199,17.8199,17.7499,17.7999,36100.0
2006-01-25 11:25:00,17.8,17.81,17.78,17.81,32200.0,17.7999,17.8099,17.7799,17.8099,32200.0
2006-01-25 11:30:00,17.81,17.82,17.76,17.77,12100.0,17.8099,17.8199,17.7599,17.7699,12100.0
2006-01-25 11:35:00,17.77,17.77,17.73,17.75,26800.0,17.7699,17.7699,17.7299,17.7499,26800.0
2006-01-25 11:40:00,17.75,17.8,17.75,17.75,25300.0,17.7499,17.7999,17.7499,17.7499,25300.0
2006-01-25 11:45:00,17.76,17.76,17.75,17.75,14300.0,17.7599,17.7599,17.7499,17.7499,14300.0
2006-01-25 11:50:00,17.76,17.76,17.75,17.76,18000.0,17.7599,17.7599,17.7499,17.7599,18000.0
2006-01-25 11:55:00,17.76,17.76,17.75,17.76,5200.0,17.7599,17.7599,17.7499,17.7599,5200.0
2006-01-25 12:00:00,17.76,17.76,17.73,17.76,64300.0,17.7599,17.7599,17.7299,17.7599,64300.0
2006-01-25 12:05:00,17.76,17.76,17.75,17.76,5400.0,17.7599,17.7599,17.7499,17.7599,5400.0
2006-01-25 12:10:00,17.76,17.76,17.75,17.75,5800.0,17.7599,17.7599,17.7499,17.7499,5800.0
2006-01-25 12:15:00,17.75,17.76,17.75,17.76,14000.0,17.7499,17.7599,17.7499,17.7599,14000.0
2006-01-25 12:20:00,17.76,17.8,17.75,17.8,11100.0,17.7599,17.7999,17.7499,17.7999,11100.0
2006-01-25 12:25:00,17.81,17.87,17.8,17.87,22500.0,17.8099,17.8699,17.7999,17.8699,22500.0
2006-01-25 12:30:00,17.87,17.87,17.83,17.87,35000.0,17.8699,17.8699,17.8299,17.8699,35000.0
2006-01-25 12:35:00,17.88,17.88,17.76,17.76,26300.0,17.8799,17.8799,17.7599,17.7599,26300.0
2006-01-25 12:40:00,17.76,17.8,17.75,17.8,10800.0,17.7599,17.7999,17.7499,17.7999,10800.0
2006-01-25 12:45:00,17.8,17.8,17.79,17.79,4600.0,17.7999,17.7999,17.7899,17.7899,4600.0
2006-01-25 12:50:00,17.8,17.8,17.79,17.79,15200.0,17.7999,17.7999,17.7899,17.7899,15200.0
2006-01-25 12:55:00,17.79,17.8,17.79,17.8,8000.0,17.7899,17.7999,17.7899,17.7999,8000.0
2006-01-25 13:00:00,17.8,17.8,17.79,17.8,4200.0,17.7999,17.7999,17.7899,17.7999,4200.0
2006-01-25 13:05:00,17.8,17.8,17.79,17.8,16600.0,17.7999,17.7999,17.7899,17.7999,16600.0
2006-01-25 13:10:00,17.8,17.8,17.79,17.8,8500.0,17.7999,17.7999,17.7899,17.7999,8500.0
2006-01-25 13:15:00,17.8,17.8,17.79,17.79,15000.0,17.7999,17.7999,17.7899,17.7899,15000.0
2006-01-25 13:20:00,17.79,17.8,17.79,17.79,3700.0,17.7899,17.7999,17.7899,17.7899,3700.0
2006-01-25 13:25:00,17.79,17.8,17.79,17.8,5800.0,17.7899,17.7999,17.7899,17.7999,5800.0
2006-01-25 13:30:00,17.79,17.8,17.79,17.79,6900.0,17.7899,17.7999,17.7899,17.7899,6900.0
2006-01-25 13:35:00,17.79,17.8,17.79,17.79,3600.0,17.7899,17.7999,17.7899,17.7899,3600.0
2006-01-25 13:40:00,17.79,17.8,17.79,17.8,4700.0,17.7899,17.7999,17.7899,17.7999,4700.0
2006-01-25 13:45:00,17.8,17.81,17.79,17.8,7300.0,17.7999,17.8099,17.7899,17.7999,7300.0
2006-01-25 13:50:00,17.79,17.8,17.79,17.8,22800.0,17.7899,17.7999,17.7899,17.7999,22800.0
2006-01-25 13:55:00,17.8,17.8,17.79,17.8,4500.0,17.7999,17.7999,17.7899,17.7999,4500.0
2006-01-25 14:00:00,17.79,17.8,17.78,17.79,17600.0,17.7899,17.7999,17.7799,17.7899,17600.0
2006-01-25 14:05:00,17.78,17.81,17.78,17.81,39100.0,17.7799,17.8099,17.7799,17.8099,39100.0
2006-01-25 14:10:00,17.81,17.83,17.8,17.81,27900.0,17.8099,17.8299,17.7999,17.8099,27900.0
2006-01-25 14:15:00,17.81,17.82,17.8,17.81,38600.0,17.8099,17.8199,17.7999,17.8099,38600.0
2006-01-25 14:20:00,17.81,17.82,17.81,17.82,32300.0,17.8099,17.8199,17.8099,17.8199,32300.0
2006-01-25 14:25:00,17.82,17.91,17.81,17.87,24100.0,17.8199,17.9099,17.8099,17.8699,24100.0
2006-01-25 14:30:00,17.87,17.87,17.83,17.84,128800.0,17.8699,17.8699,17.8299,17.8399,128800.0
2006-01-25 14:35:00,17.84,17.86,17.81,17.81,72900.0,17.8399,17.8599,17.8099,17.8099,72900.0
2006-01-25 14:40:00,17.82,17.83,17.8,17.81,6100.0,17.8199,17.8299,17.7999,17.8099,6100.0
2006-01-25 14:45:00,17.81,17.81,17.8,17.8,8500.0,17.8099,17.8099,17.7999,17.7999,8500.0
2006-01-25 14:50:00,17.8,17.81,17.8,17.8,12400.0,17.7999,17.8099,17.7999,17.7999,12400.0
2006-01-25 14:55:00,17.8,17.85,17.76,17.76,25500.0,17.7999,17.8499,17.7599,17.7599,25500.0
2006-01-25 15:00:00,17.77,17.8,17.77,17.78,17000.0,17.7699,17.7999,17.7699,17.7799,17000.0
2006-01-25 15:05:00,17.78,17.79,17.74,17.77,16700.0,17.7799,17.7899,17.7399,17.7699,16700.0
2006-01-25 15:10:00,17.77,17.77,17.76,17.77,13300.0,17.7699,17.7699,17.7599,17.7699,13300.0
2006-01-25 15:15:00,17.76,17.76,17.75,17.75,12400.0,17.7599,17.7599,17.7499,17.7499,12400.0
2006-01-25 15:20:00,17.75,17.76,17.75,17.76,20100.0,17.7499,17.7599,17.7499,17.7599,20100.0
2006-01-25 15:25:00,17.75,17.77,17.74,17.74,32400.0,17.7499,17.7699,17.7399,17.7399,32400.0
2006-01-25 15:30:00,17.75,17.75,17.72,17.73,19700.0,17.7499,17.7499,17.7199,17.7299,19700.0
2006-01-25 15:35:00,17.72,17.73,17.72,17.72,35500.0,17.7199,17.7299,17.7199,17.7199,35500.0
2006-01-25 15:40:00,17.73,17.73,17.72,17.73,49200.0,17.7299,17.7299,17.7199,17.7299,49200.0
2006-01-25 15:45:00,17.73,17.73,17.72,17.73,27700.0,17.7299,17.7299,17.7199,17.7299,27700.0
2006-01-25 15:50:00,17.73,17.76,17.71,17.75,93300.0,17.7299,17.7599,17.7099,17.7499,93300.0
2006-01-25 15:55:00,17.76,17.78,17.75,17.77,157900.0,17.7599,17.7799,17.7499,17.7699,157900.0
2006-01-26 09:30:00,17.4,17.4,17.2,17.38,99600.0,17.3999,17.3999,17.1999,17.3799,99600.0
2006-01-26 09:35:00,17.38,17.45,17.33,17.44,109100.0,17.3799,17.4499,17.3299,17.4399,109100.0
2006-01-26 09:40:00,17.41,17.41,17.3,17.35,246500.0,17.4099,17.4099,17.2999,17.3499,246500.0
2006-01-26 09:45:00,17.35,17.36,17.32,17.35,345600.0,17.3499,17.3599,17.3199,17.3499,345600.0
2006-01-26 09:50:00,17.35,17.4,17.34,17.35,123900.0,17.3499,17.3999,17.3399,17.3499,123900.0
2006-01-26 09:55:00,17.36,17.4,17.34,17.39,150500.0,17.3599,17.3999,17.3399,17.3899,150500.0
2006-01-26 10:00:00,17.38,17.48,17.37,17.41,252700.0,17.3799,17.4799,17.3699,17.4099,252700.0
2006-01-26 10:05:00,17.41,17.43,17.35,17.38,64900.0,17.4099,17.4299,17.3499,17.3799,64900.0
2006-01-26 10:10:00,17.38,17.4,17.36,17.4,96300.0,17.3799,17.3999,17.3599,17.3999,96300.0
2006-01-26 10:15:00,17.4,17.41,17.37,17.39,48800.0,17.3999,17.4099,17.3699,17.3899,48800.0
2006-01-26 10:20:00,17.38,17.4,17.38,17.4,81700.0,17.3799,17.3999,17.3799,17.3999,81700.0
2006-01-26 10:25:00,17.41,17.41,17.4,17.4,171500.0,17.4099,17.4099,17.3999,17.3999,171500.0
2006-01-26 10:30:00,17.4,17.42,17.4,17.42,25800.0,17.3999,17.4199,17.3999,17.4199,25800.0
2006-01-26 10:35:00,17.42,17.44,17.4,17.4,26700.0,17.4199,17.4399,17.3999,17.3999,26700.0
2006-01-26 10:40:00,17.41,17.42,17.37,17.41,122000.0,17.4099,17.4199,17.3699,17.4099,122000.0
2006-01-26 10:45:00,17.41,17.42,17.39,17.42,26100.0,17.4099,17.4199,17.3899,17.4199,26100.0
2006-01-26 10:50:00,17.42,17.43,17.41,17.42,34100.0,17.4199,17.4299,17.4099,17.4199,34100.0
2006-01-26 10:55:00,17.42,17.43,17.4,17.4,115400.0,17.4199,17.4299,17.3999,17.3999,115400.0
2006-01-26 11:00:00,17.41,17.43,17.41,17.43,72500.0,17.4099,17.4299,17.4099,17.4299,72500.0
2006-01-26 11:05:00,17.43,17.44,17.42,17.42,36600.0,17.4299,17.4399,17.4199,17.4199,36600.0
2006-01-26 11:10:00,17.43,17.45,17.42,17.44,55100.0,17.4299,17.4499,17.4199,17.4399,55100.0
2006-01-26 11:15:00,17.44,17.45,17.43,17.43,12400.0,17.4399,17.4499,17.4299,17.4299,12400.0
2006-01-26 11:20:00,17.44,17.46,17.43,17.46,27500.0,17.4399,17.4599,17.4299,17.4599,27500.0
2006-01-26 11:25:00,17.45,17.55,17.45,17.55,37700.0,17.4499,17.5499,17.4499,17.5499,37700.0
2006-01-26 11:30:00,17.55,17.58,17.55,17.56,15200.0,17.5499,17.5799,17.5499,17.5599,15200.0
2006-01-26 11:35:00,17.57,17.58,17.56,17.57,48900.0,17.5699,17.5799,17.5599,17.5699,48900.0
2006-01-26 11:40:00,17.57,17.58,17.57,17.57,26800.0,17.5699,17.5799,17.5699,17.5699,26800.0
2006-01-26 11:45:00,17.57,17.58,17.56,17.58,99400.0,17.5699,17.5799,17.5599,17.5799,99400.0
2006-01-26 11:50:00,17.57,17.58,17.57,17.57,25600.0,17.5699,17.5799,17.5699,17.5699,25600.0
2006-01-26 11:55:00,17.57,17.58,17.57,17.58,11000.0,17.5699,17.5799,17.5699,17.5799,11000.0
2006-01-26 12:00:00,17.57,17.58,17.57,17.57,46500.0,17.5699,17.5799,17.5699,17.5699,46500.0
2006-01-26 12:05:00,17.57,17.58,17.5,17.57,76800.0,17.5699,17.5799,17.4999,17.5699,76800.0
2006-01-26 12:10:00,17.56,17.57,17.55,17.56,60000.0,17.5599,17.5699,17.5499,17.5599,60000.0
2006-01-26 12:15:00,17.55,17.57,17.55,17.56,17500.0,17.5499,17.5699,17.5499,17.5599,17500.0
2006-01-26 12:20:00,17.56,17.56,17.54,17.54,69700.0,17.5599,17.5599,17.5399,17.5399,69700.0
2006-01-26 12:25:00,17.54,17.56,17.53,17.53,58100.0,17.5399,17.5599,17.5299,17.5299,58100.0
2006-01-26 12:30:00,17.53,17.55,17.47,17.55,66700.0,17.5299,17.5499,17.4699,17.5499,66700.0
2006-01-26 12:35:00,17.55,17.55,17.54,17.55,62900.0,17.5499,17.5499,17.5399,17.5499,62900.0
2006-01-26 12:40:00,17.55,17.57,17.54,17.56,49500.0,17.5499,17.5699,17.5399,17.5599,49500.0
2006-01-26 12:45:00,17.56,17.57,17.56,17.56,5700.0,17.5599,17.5699,17.5599,17.5599,5700.0
2006-01-26 12:50:00,17.57,17.57,17.54,17.55,31900.0,17.5699,17.5699,17.5399,17.5499,31900.0
2006-01-26 12:55:00,17.55,17.55,17.54,17.55,39200.0,17.5499,17.5499,17.5399,17.5499,39200.0
2006-01-26 13:00:00,17.54,17.55,17.54,17.55,40200.0,17.5399,17.5499,17.5399,17.5499,40200.0
2006-01-26 13:05:00,17.55,17.55,17.52,17.52,24300.0,17.5499,17.5499,17.5199,17.5199,24300.0
2006-01-26 13:10:00,17.53,17.53,17.49,17.49,77100.0,17.5299,17.5299,17.4899,17.4899,77100.0
2006-01-26 13:15:00,17.49,17.5,17.45,17.45,47800.0,17.4899,17.4999,17.4499,17.4499,47800.0
2006-01-26 13:20:00,17.45,17.45,17.39,17.4,70000.0,17.4499,17.4499,17.3899,17.3999,70000.0
2006-01-26 13:25:00,17.4,17.4,17.37,17.37,53700.0,17.3999,17.3999,17.3699,17.3699,53700.0
2006-01-26 13:30:00,17.37,17.37,17.3,17.3,76000.0,17.3699,17.3699,17.2999,17.2999,76000.0
2006-01-26 13:35:00,17.35,17.35,17.26,17.28,103600.0,17.3499,17.3499,17.2599,17.2799,103600.0
2006-01-26 13:40:00,17.27,17.33,17.26,17.3,243400.0,17.2699,17.3299,17.2599,17.2999,243400.0
2006-01-26 13:45:00,17.3,17.32,17.28,17.32,79000.0,17.2999,17.3199,17.2799,17.3199,79000.0
2006-01-26 13:50:00,17.31,17.32,17.3,17.3,54200.0,17.3099,17.3199,17.2999,17.2999,54200.0
2006-01-26 13:55:00,17.3,17.31,17.29,17.3,19100.0,17.2999,17.3099,17.2899,17.2999,19100.0
2006-01-26 14:00:00,17.29,17.33,17.29,17.31,60400.0,17.2899,17.3299,17.2899,17.3099,60400.0
2006-01-26 14:05:00,17.31,17.38,17.31,17.32,38600.0,17.3099,17.3799,17.3099,17.3199,38600.0
2006-01-26 14:10:00,17.32,17.33,17.3,17.31,31400.0,17.3199,17.3299,17.2999,17.3099,31400.0
2006-01-26 14:15:00,17.31,17.31,17.2,17.21,61600.0,17.3099,17.3099,17.1999,17.2099,61600.0
2006-01-26 14:20:00,17.2,17.2,17.17,17.19,143000.0,17.1999,17.1999,17.1699,17.1899,143000.0
2006-01-26 14:25:00,17.18,17.19,17.18,17.18,34500.0,17.1799,17.1899,17.1799,17.1799,34500.0
2006-01-26 14:30:00,17.18,17.19,17.17,17.18,148300.0,17.1799,17.1899,17.1699,17.1799,148300.0
2006-01-26 14:35:00,17.18,17.21,17.17,17.2,144600.0,17.1799,17.2099,17.1699,17.1999,144600.0
2006-01-26 14:40:00,17.2,17.24,17.19,17.22,56800.0,17.1999,17.2399,17.1899,17.2199,56800.0
2006-01-26 14:45:00,17.22,17.26,17.22,17.26,151400.0,17.2199,17.2599,17.2199,17.2599,151400.0
2006-01-26 14:50:00,17.25,17.26,17.25,17.25,36800.0,17.2499,17.2599,17.2499,17.2499,36800.0
2006-01-26 14:55:00,17.26,17.26,17.24,17.24,66000.0,17.2599,17.2599,17.2399,17.2399,66000.0
2006-01-26 15:00:00,17.25,17.25,17.21,17.23,175300.0,17.2499,17.2499,17.2099,17.2299,175300.0
2006-01-26 15:05:00,17.23,17.24,17.18,17.23,109000.0,17.2299,17.2399,17.1799,17.2299,109000.0
2006-01-26 15:10:00,17.22,17.23,17.22,17.23,31100.0,17.2199,17.2299,17.2199,17.2299,31100.0
2006-01-26 15:15:00,17.23,17.24,17.22,17.24,156100.0,17.2299,17.2399,17.2199,17.2399,156100.0
2006-01-26 15:20:00,17.24,17.34,17.23,17.34,184600.0,17.2399,17.3399,17.2299,17.3399,184600.0
2006-01-26 15:25:00,17.33,17.39,17.23,17.24,91000.0,17.3299,17.3899,17.2299,17.2399,91000.0
2006-01-26 15:30:00,17.24,17.25,17.23,17.24,47800.0,17.2399,17.2499,17.2299,17.2399,47800.0
2006-01-26 15:35:00,17.24,17.24,17.2,17.21,83200.0,17.2399,17.2399,17.1999,17.2099,83200.0
2006-01-26 15:40:00,17.21,17.24,17.21,17.23,83100.0,17.2099,17.2399,17.2099,17.2299,83100.0
2006-01-26 15:45:00,17.22,17.23,17.17,17.17,109600.0,17.2199,17.2299,17.1699,17.1699,109600.0
2006-01-26 15:50:00,17.18,17.18,16.99,17.01,269200.0,17.1799,17.1799,16.9899,17.0099,269200.0
2006-01-26 15:55:00,17.01,17.08,16.94,17.02,475700.0,17.0099,17.0799,16.9399,17.0199,475700.0
2006-01-27 09:30:00,16.2,16.25,15.45,15.5,432600.0,16.1999,16.2499,15.4499,15.4999,432600.0
2006-01-27 09:35:00,15.45,15.6,15.23,15.47,461500.0,15.4499,15.5999,15.2299,15.4699,461500.0
2006-01-27 09:40:00,15.53,15.8,15.45,15.8,459300.0,15.5299,15.7999,15.4499,15.7999,459300.0
2006-01-27 09:45:00,15.79,15.92,15.75,15.8,387900.0,15.7899,15.9199,15.7499,15.7999,387900.0
2006-01-27 09:50:00,15.81,15.82,15.69,15.7,603000.0,15.8099,15.8199,15.6899,15.6999,603000.0
2006-01-27 09:55:00,15.7,15.73,15.26,15.39,521000.0,15.6999,15.7299,15.2599,15.3899,521000.0
2006-01-27 10:00:00,15.38,15.38,14.94,14.94,268400.0,15.3799,15.3799,14.9399,14.9399,268400.0
2006-01-27 10:05:00,14.94,15.09,14.76,14.9,378100.0,14.9399,15.0899,14.7599,14.8999,378100.0
2006-01-27 10:10:00,14.9,15.0,14.87,14.93,222200.0,14.8999,14.9999,14.8699,14.9299,222200.0
2006-01-27 10:15:00,14.93,15.1,14.93,14.96,236300.0,14.9299,15.0999,14.9299,14.9599,236300.0
2006-01-27 10:20:00,14.97,14.97,14.87,14.87,328800.0,14.9699,14.9699,14.8699,14.8699,328800.0
2006-01-27 10:25:00,14.87,14.91,14.72,14.78,274500.0,14.8699,14.9099,14.7199,14.7799,274500.0
2006-01-27 10:30:00,14.78,14.85,14.51,14.51,283900.0,14.7799,14.8499,14.5099,14.5099,283900.0
2006-01-27 10:35:00,14.5,14.6,14.4,14.41,412400.0,14.4999,14.5999,14.3999,14.4099,412400.0
2006-01-27 10:40:00,14.41,14.47,14.31,14.33,374700.0,14.4099,14.4699,14.3099,14.3299,374700.0
2006-01-27 10:45:00,14.34,14.34,14.1,14.17,215200.0,14.3399,14.3399,14.0999,14.1699,215200.0
2006-01-27 10:50:00,14.16,14.17,13.76,13.77,492500.0,14.1599,14.1699,13.7599,13.7699,492500.0
2006-01-27 10:55:00,13.76,14.0,13.7,13.81,342500.0,13.7599,13.9999,13.6999,13.8099,342500.0
2006-01-27 11:00:00,13.78,13.95,13.68,13.85,218900.0,13.7799,13.9499,13.6799,13.8499,218900.0
2006-01-27 11:05:00,13.84,13.93,13.77,13.82,455100.0,13.8399,13.9299,13.7699,13.8199,455100.0
2006-01-27 11:10:00,13.81,13.95,13.71,13.93,337400.0,13.8099,13.9499,13.7099,13.9299,337400.0
2006-01-27 11:15:00,13.91,13.94,13.81,13.88,150600.0,13.9099,13.9399,13.8099,13.8799,150600.0
2006-01-27 11:20:00,13.87,13.9,13.8,13.88,495000.0,13.8699,13.8999,13.7999,13.8799,495000.0
2006-01-27 11:25:00,13.88,14.2,13.86,14.08,672800.0,13.8799,14.1999,13.8599,14.0799,672800.0
2006-01-27 11:30:00,14.04,14.1,13.83,13.92,309900.0,14.0399,14.0999,13.8299,13.9199,309900.0
2006-01-27 11:35:00,13.92,14.04,13.92,14.03,148700.0,13.9199,14.0399,13.9199,14.0299,148700.0
2006-01-27 11:40:00,14.01,14.17,14.01,14.15,260900.0,14.0099,14.1699,14.0099,14.1499,260900.0
2006-01-27 11:45:00,14.15,14.21,14.0,14.17,173200.0,14.1499,14.2099,13.9999,14.1699,173200.0
2006-01-27 11:50:00,14.18,14.24,14.12,14.17,405300.0,14.1799,14.2399,14.1199,14.1699,405300.0
2006-01-27 11:55:00,14.18,14.18,13.97,14.07,216900.0,14.1799,14.1799,13.9699,14.0699,216900.0
2006-01-27 12:00:00,14.06,14.09,14.04,14.04,55500.0,14.0599,14.0899,14.0399,14.0399,55500.0
2006-01-27 12:05:00,14.04,14.05,13.99,14.05,123100.0,14.0399,14.0499,13.9899,14.0499,123100.0
2006-01-27 12:10:00,14.03,14.17,14.01,14.02,130900.0,14.0299,14.1699,14.0099,14.0199,130900.0
2006-01-27 12:15:00,14.02,14.1,13.99,14.07,127100.0,14.0199,14.0999,13.9899,14.0699,127100.0
2006-01-27 12:20:00,14.06,14.16,14.05,14.15,177300.0,14.0599,14.1599,14.0499,14.1499,177300.0
2006-01-27 12:25:00,14.16,14.19,13.98,14.02,218900.0,14.1599,14.1899,13.9799,14.0199,218900.0
2006-01-27 12:30:00,14.02,14.05,13.98,14.0,96500.0,14.0199,14.0499,13.9799,13.9999,96500.0
2006-01-27 12:35:00,13.99,14.07,13.95,13.95,270800.0,13.9899,14.0699,13.9499,13.9499,270800.0
2006-01-27 12:40:00,13.95,13.97,13.91,13.93,316700.0,13.9499,13.9699,13.9099,13.9299,316700.0
2006-01-27 12:45:00,13.92,13.92,13.88,13.88,184500.0,13.9199,13.9199,13.8799,13.8799,184500.0
2006-01-27 12:50:00,13.88,13.88,13.71,13.72,171800.0,13.8799,13.8799,13.7099,13.7199,171800.0
2006-01-27 12:55:00,13.71,13.8,13.64,13.74,291800.0,13.7099,13.7999,13.6399,13.7399,291800.0
2006-01-27 13:00:00,13.74,13.77,13.67,13.75,225100.0,13.7399,13.7699,13.6699,13.7499,225100.0
2006-01-27 13:05:00,13.75,13.76,13.73,13.76,363800.0,13.7499,13.7599,13.7299,13.7599,363800.0
2006-01-27 13:10:00,13.75,13.86,13.75,13.85,229200.0,13.7499,13.8599,13.7499,13.8499,229200.0
2006-01-27 13:15:00,13.85,13.89,13.84,13.87,104100.0,13.8499,13.8899,13.8399,13.8699,104100.0
2006-01-27 13:20:00,13.87,14.0,13.86,13.98,629100.0,13.8699,13.9999,13.8599,13.9799,629100.0
2006-01-27 13:25:00,13.97,14.01,13.8,14.0,176800.0,13.9699,14.0099,13.7999,13.9999,176800.0
2006-01-27 13:30:00,14.0,14.01,13.96,13.98,123100.0,13.9999,14.0099,13.9599,13.9799,123100.0
2006-01-27 13:35:00,13.99,14.02,13.98,14.01,68500.0,13.9899,14.0199,13.9799,14.0099,68500.0
2006-01-27 13:40:00,14.01,14.08,14.01,14.08,159700.0,14.0099,14.0799,14.0099,14.0799,159700.0
2006-01-27 13:45:00,14.09,14.11,14.05,14.07,155400.0,14.0899,14.1099,14.0499,14.0699,155400.0
2006-01-27 13:50:00,14.06,14.09,14.04,14.06,92200.0,14.0599,14.0899,14.0399,14.0599,92200.0
2006-01-27 13:55:00,14.06,14.07,14.06,14.06,31900.0,14.0599,14.0699,14.0599,14.0599,31900.0
2006-01-27 14:00:00,14.07,14.08,14.05,14.07,249900.0,14.0699,14.0799,14.0499,14.0699,249900.0
2006-01-27 14:05:00,14.08,14.18,14.05,14.15,130100.0,14.0799,14.1799,14.0499,14.1499,130100.0
2006-01-27 14:10:00,14.15,14.28,14.15,14.25,307900.0,14.1499,14.2799,14.1499,14.2499,307900.0
2006-01-27 14:15:00,14.25,14.51,14.24,14.35,392000.0,14.2499,14.5099,14.2399,14.3499,392000.0
2006-01-27 14:20:00,14.37,14.47,14.34,14.45,122400.0,14.3699,14.4699,14.3399,14.4499,122400.0
2006-01-27 14:25:00,14.45,14.45,14.33,14.35,217400.0,14.4499,14.4499,14.3299,14.3499,217400.0
2006-01-27 14:30:00,14.35,14.48,14.35,14.47,200800.0,14.3499,14.4799,14.3499,14.4699,200800.0
2006-01-27 14:35:00,14.46,14.62,14.45,14.53,254100.0,14.4599,14.6199,14.4499,14.5299,254100.0
2006-01-27 14:40:00,14.53,14.63,14.5,14.56,159600.0,14.5299,14.6299,14.4999,14.5599,159600.0
2006-01-27 14:45:00,14.56,14.59,14.49,14.5,200700.0,14.5599,14.5899,14.4899,14.4999,200700.0
2006-01-27 14:50:00,14.5,14.68,14.49,14.65,251500.0,14.4999,14.6799,14.4899,14.6499,251500.0
2006-01-27 14:55:00,14.66,14.77,14.61,14.75,148600.0,14.6599,14.7699,14.6099,14.7499,148600.0
2006-01-27 15:00:00,14.75,14.85,14.74,14.85,178900.0,14.7499,14.8499,14.7399,14.8499,178900.0
2006-01-27 15:05:00,14.85,14.85,14.76,14.79,144000.0,14.8499,14.8499,14.7599,14.7899,144000.0
2006-01-27 15:10:00,14.79,14.82,14.75,14.78,226400.0,14.7899,14.8199,14.7499,14.7799,226400.0
2006-01-27 15:15:00,14.78,14.8,14.78,14.78,129500.0,14.7799,14.7999,14.7799,14.7799,129500.0
2006-01-27 15:20:00,14.78,14.79,14.74,14.77,188400.0,14.7799,14.7899,14.7399,14.7699,188400.0
2006-01-27 15:25:00,14.77,14.87,14.77,14.84,184600.0,14.7699,14.8699,14.7699,14.8399,184600.0
2006-01-27 15:30:00,14.83,14.84,14.71,14.73,300900.0,14.8299,14.8399,14.7099,14.7299,300900.0
2006-01-27 15:35:00,14.74,14.77,14.59,14.75,323000.0,14.7399,14.7699,14.5899,14.7499,323000.0
2006-01-27 15:40:00,14.75,14.76,14.69,14.7,159800.0,14.7499,14.7599,14.6899,14.6999,159800.0
2006-01-27 15:45:00,14.7,14.71,14.64,14.65,181700.0,14.6999,14.7099,14.6399,14.6499,181700.0
2006-01-27 15:50:00,14.65,14.76,14.65,14.75,471500.0,14.6499,14.7599,14.6499,14.7499,471500.0
2006-01-27 15:55:00,14.76,14.77,14.69,14.7,303900.0,14.7599,14.7699,14.6899,14.6999,303900.0
2006-01-30 09:30:00,14.71,15.2,14.66,15.18,249800.0,14.7099,15.1999,14.6599,15.1799,249800.0
2006-01-30 09:35:00,15.19,15.5,15.14,15.32,148500.0,15.1899,15.4999,15.1399,15.3199,148500.0
2006-01-30 09:40:00,15.32,15.46,15.27,15.45,156200.0,15.3199,15.4599,15.2699,15.4499,156200.0
2006-01-30 09:45:00,15.45,15.47,15.29,15.37,333100.0,15.4499,15.4699,15.2899,15.3699,333100.0
2006-01-30 09:50:00,15.38,15.46,15.38,15.43,219000.0,15.3799,15.4599,15.3799,15.4299,219000.0
2006-01-30 09:55:00,15.42,15.47,15.36,15.45,164200.0,15.4199,15.4699,15.3599,15.4499,164200.0
2006-01-30 10:00:00,15.46,15.58,15.45,15.48,179300.0,15.4599,15.5799,15.4499,15.4799,179300.0
2006-01-30 10:05:00,15.48,15.51,15.45,15.5,95600.0,15.4799,15.5099,15.4499,15.4999,95600.0
2006-01-30 10:10:00,15.5,15.55,15.49,15.52,137500.0,15.4999,15.5499,15.4899,15.5199,137500.0
2006-01-30 10:15:00,15.53,15.55,15.51,15.53,67600.0,15.5299,15.5499,15.5099,15.5299,67600.0
2006-01-30 10:20:00,15.53,15.55,15.51,15.53,204300.0,15.5299,15.5499,15.5099,15.5299,204300.0
2006-01-30 10:25:00,15.53,15.53,15.47,15.49,120400.0,15.5299,15.5299,15.4699,15.4899,120400.0
2006-01-30 10:30:00,15.49,15.54,15.48,15.53,166600.0,15.4899,15.5399,15.4799,15.5299,166600.0
2006-01-30 10:35:00,15.53,15.54,15.51,15.51,72800.0,15.5299,15.5399,15.5099,15.5099,72800.0
2006-01-30 10:40:00,15.51,15.51,15.37,15.42,178200.0,15.5099,15.5099,15.3699,15.4199,178200.0
2006-01-30 10:45:00,15.43,15.51,15.42,15.43,104700.0,15.4299,15.5099,15.4199,15.4299,104700.0
2006-01-30 10:50:00,15.42,15.45,15.35,15.36,140700.0,15.4199,15.4499,15.3499,15.3599,140700.0
2006-01-30 10:55:00,15.35,15.45,15.35,15.45,99300.0,15.3499,15.4499,15.3499,15.4499,99300.0
2006-01-30 11:00:00,15.44,15.48,15.41,15.44,38900.0,15.4399,15.4799,15.4099,15.4399,38900.0
2006-01-30 11:05:00,15.43,15.48,15.43,15.46,87800.0,15.4299,15.4799,15.4299,15.4599,87800.0
2006-01-30 11:10:00,15.46,15.51,15.45,15.51,53100.0,15.4599,15.5099,15.4499,15.5099,53100.0
2006-01-30 11:15:00,15.51,15.52,15.5,15.52,54800.0,15.5099,15.5199,15.4999,15.5199,54800.0
2006-01-30 11:20:00,15.52,15.52,15.5,15.51,50900.0,15.5199,15.5199,15.4999,15.5099,50900.0
2006-01-30 11:25:00,15.51,15.52,15.5,15.51,43600.0,15.5099,15.5199,15.4999,15.5099,43600.0
2006-01-30 11:30:00,15.5,15.51,15.5,15.5,55000.0,15.4999,15.5099,15.4999,15.4999,55000.0
2006-01-30 11:35:00,15.5,15.51,15.48,15.48,97000.0,15.4999,15.5099,15.4799,15.4799,97000.0
2006-01-30 11:40:00,15.49,15.49,15.48,15.49,27800.0,15.4899,15.4899,15.4799,15.4899,27800.0
2006-01-30 11:45:00,15.49,15.52,15.49,15.52,26900.0,15.4899,15.5199,15.4899,15.5199,26900.0
2006-01-30 11:50:00,15.52,15.52,15.5,15.51,69600.0,15.5199,15.5199,15.4999,15.5099,69600.0
2006-01-30 11:55:00,15.52,15.55,15.51,15.55,39000.0,15.5199,15.5499,15.5099,15.5499,39000.0
2006-01-30 12:00:00,15.54,15.56,15.53,15.55,45200.0,15.5399,15.5599,15.5299,15.5499,45200.0
2006-01-30 12:05:00,15.55,15.58,15.54,15.55,100500.0,15.5499,15.5799,15.5399,15.5499,100500.0
2006-01-30 12:10:00,15.56,15.7,15.56,15.67,226400.0,15.5599,15.6999,15.5599,15.6699,226400.0
2006-01-30 12:15:00,15.68,15.71,15.58,15.62,117300.0,15.6799,15.7099,15.5799,15.6199,117300.0
2006-01-30 12:20:00,15.62,15.67,15.54,15.63,64500.0,15.6199,15.6699,15.5399,15.6299,64500.0
2006-01-30 12:25:00,15.64,15.67,15.63,15.66,41900.0,15.6399,15.6699,15.6299,15.6599,41900.0
2006-01-30 12:30:00,15.66,15.88,15.65,15.84,172100.0,15.6599,15.8799,15.6499,15.8399,172100.0
2006-01-30 12:35:00,15.84,15.84,15.76,15.77,66500.0,15.8399,15.8399,15.7599,15.7699,66500.0
2006-01-30 12:40:00,15.79,15.82,15.77,15.79,80200.0,15.7899,15.8199,15.7699,15.7899,80200.0
2006-01-30 12:45:00,15.79,15.83,15.77,15.82,83300.0,15.7899,15.8299,15.7699,15.8199,83300.0
2006-01-30 12:50:00,15.82,15.85,15.8,15.8,88800.0,15.8199,15.8499,15.7999,15.7999,88800.0
2006-01-30 12:55:00,15.8,15.8,15.78,15.79,57400.0,15.7999,15.7999,15.7799,15.7899,57400.0
2006-01-30 13:00:00,15.78,15.79,15.73,15.74,85200.0,15.7799,15.7899,15.7299,15.7399,85200.0
2006-01-30 13:05:00,15.75,15.75,15.71,15.71,36100.0,15.7499,15.7499,15.7099,15.7099,36100.0
2006-01-30 13:10:00,15.72,15.72,15.7,15.7,47000.0,15.7199,15.7199,15.6999,15.6999,47000.0
2006-01-30 13:15:00,15.7,15.75,15.66,15.74,69300.0,15.6999,15.7499,15.6599,15.7399,69300.0
2006-01-30 13:20:00,15.75,15.8,15.7,15.8,113900.0,15.7499,15.7999,15.6999,15.7999,113900.0
2006-01-30 13:25:00,15.8,15.85,15.74,15.8,57100.0,15.7999,15.8499,15.7399,15.7999,57100.0
2006-01-30 13:30:00,15.79,15.82,15.78,15.8,158100.0,15.7899,15.8199,15.7799,15.7999,158100.0
2006-01-30 13:35:00,15.8,16.03,15.79,15.96,308400.0,15.7999,16.0299,15.7899,15.9599,308400.0
2006-01-30 13:40:00,15.97,15.99,15.96,15.98,122100.0,15.9699,15.9899,15.9599,15.9799,122100.0
2006-01-30 13:45:00,15.98,16.1,15.98,16.04,291600.0,15.9799,16.0999,15.9799,16.0399,291600.0
2006-01-30 13:50:00,16.04,16.05,15.9,15.96,71100.0,16.0399,16.0499,15.8999,15.9599,71100.0
2006-01-30 13:55:00,15.95,15.95,15.8,15.89,100300.0,15.9499,15.9499,15.7999,15.8899,100300.0
2006-01-30 14:00:00,15.9,16.0,15.88,15.98,54900.0,15.8999,15.9999,15.8799,15.9799,54900.0
2006-01-30 14:05:00,15.98,16.03,15.94,16.01,46200.0,15.9799,16.0299,15.9399,16.0099,46200.0
2006-01-30 14:10:00,16.0,16.03,15.94,15.97,104100.0,15.9999,16.0299,15.9399,15.9699,104100.0
2006-01-30 14:15:00,15.97,15.98,15.95,15.95,46900.0,15.9699,15.9799,15.9499,15.9499,46900.0
2006-01-30 14:20:00,15.95,15.96,15.94,15.95,45800.0,15.9499,15.9599,15.9399,15.9499,45800.0
2006-01-30 14:25:00,15.94,15.96,15.94,15.94,43600.0,15.9399,15.9599,15.9399,15.9399,43600.0
2006-01-30 14:30:00,15.95,15.97,15.95,15.97,58300.0,15.9499,15.9699,15.9499,15.9699,58300.0
2006-01-30 14:35:00,15.97,16.0,15.96,15.99,64900.0,15.9699,15.9999,15.9599,15.9899,64900.0
2006-01-30 14:40:00,15.99,16.0,15.98,15.99,30800.0,15.9899,15.9999,15.9799,15.9899,30800.0
2006-01-30 14:45:00,15.98,15.99,15.96,15.96,83800.0,15.9799,15.9899,15.9599,15.9599,83800.0
2006-01-30 14:50:00,15.96,16.0,15.95,15.99,143700.0,15.9599,15.9999,15.9499,15.9899,143700.0
2006-01-30 14:55:00,16.0,16.04,15.99,16.04,81200.0,15.9999,16.0399,15.9899,16.0399,81200.0
2006-01-30 15:00:00,16.04,16.05,16.0,16.0,89300.0,16.0399,16.0499,15.9999,15.9999,89300.0
2006-01-30 15:05:00,16.01,16.03,15.99,16.03,108500.0,16.0099,16.0299,15.9899,16.0299,108500.0
2006-01-30 15:10:00,16.04,16.05,16.04,16.04,74800.0,16.0399,16.0499,16.0399,16.0399,74800.0
2006-01-30 15:15:00,16.05,16.05,16.04,16.05,175200.0,16.0499,16.0499,16.0399,16.0499,175200.0
2006-01-30 15:20:00,16.05,16.05,16.04,16.04,111200.0,16.0499,16.0499,16.0399,16.0399,111200.0
2006-01-30 15:25:00,16.05,16.05,16.03,16.03,132600.0,16.0499,16.0499,16.0299,16.0299,132600.0
2006-01-30 15:30:00,16.03,16.03,16.0,16.02,151300.0,16.0299,16.0299,15.9999,16.0199,151300.0
2006-01-30 15:35:00,16.01,16.05,16.01,16.05,100700.0,16.0099,16.0499,16.0099,16.0499,100700.0
2006-01-30 15:40:00,16.04,16.04,16.0,16.02,106000.0,16.0399,16.0399,15.9999,16.0199,106000.0
2006-01-30 15:45:00,16.02,16.1,16.02,16.09,295100.0,16.0199,16.0999,16.0199,16.0899,295100.0
2006-01-30 15:50:00,16.09,16.18,16.07,16.11,429100.0,16.0899,16.1799,16.0699,16.1099,429100.0
2006-01-30 15:55:00,16.1,16.2,16.1,16.2,267000.0,16.0999,16.1999,16.0999,16.1999,267000.0
2006-01-31 09:30:00,16.0,16.05,15.94,16.04,164600.0,15.9999,16.0499,15.9399,16.0399,164600.0
2006-01-31 09:35:00,16.03,16.1,16.01,16.06,111100.0,16.0299,16.0999,16.0099,16.0599,111100.0
2006-01-31 09:40:00,16.06,16.16,16.06,16.13,54300.0,16.0599,16.1599,16.0599,16.1299,54300.0
2006-01-31 09:45:00,16.14,16.14,16.1,16.11,93500.0,16.1399,16.1399,16.0999,16.1099,93500.0
2006-01-31 09:50:00,16.11,16.18,16.1,16.16,92700.0,16.1099,16.1799,16.0999,16.1599,92700.0
2006-01-31 09:55:00,16.16,16.17,16.09,16.12,41700.0,16.1599,16.1699,16.0899,16.1199,41700.0
2006-01-31 10:00:00,16.1,16.15,16.08,16.11,86500.0,16.0999,16.1499,16.0799,16.1099,86500.0
2006-01-31 10:05:00,16.1,16.15,16.09,16.14,57800.0,16.0999,16.1499,16.0899,16.1399,57800.0
2006-01-31 10:10:00,16.15,16.23,16.14,16.22,94800.0,16.1499,16.2299,16.1399,16.2199,94800.0
2006-01-31 10:15:00,16.22,16.23,16.18,16.23,102900.0,16.2199,16.2299,16.1799,16.2299,102900.0
2006-01-31 10:20:00,16.23,16.25,16.16,16.21,158800.0,16.2299,16.2499,16.1599,16.2099,158800.0
2006-01-31 10:25:00,16.2,16.24,16.1,16.1,63300.0,16.1999,16.2399,16.0999,16.0999,63300.0
2006-01-31 10:30:00,16.1,16.1,16.04,16.05,50400.0,16.0999,16.0999,16.0399,16.0499,50400.0
2006-01-31 10:35:00,16.05,16.06,15.96,16.01,49900.0,16.0499,16.0599,15.9599,16.0099,49900.0
2006-01-31 10:40:00,16.02,16.02,16.01,16.01,15700.0,16.0199,16.0199,16.0099,16.0099,15700.0
2006-01-31 10:45:00,16.01,16.02,16.0,16.0,22400.0,16.0099,16.0199,15.9999,15.9999,22400.0
2006-01-31 10:50:00,16.01,16.08,16.01,16.08,78700.0,16.0099,16.0799,16.0099,16.0799,78700.0
2006-01-31 10:55:00,16.07,16.07,16.06,16.07,29900.0,16.0699,16.0699,16.0599,16.0699,29900.0
2006-01-31 11:00:00,16.06,16.07,16.06,16.06,8000.0,16.0599,16.0699,16.0599,16.0599,8000.0
2006-01-31 11:05:00,16.07,16.07,16.0,16.02,43400.0,16.0699,16.0699,15.9999,16.0199,43400.0
2006-01-31 11:10:00,16.02,16.03,15.92,15.92,53800.0,16.0199,16.0299,15.9199,15.9199,53800.0
2006-01-31 11:15:00,15.92,15.92,15.91,15.92,28000.0,15.9199,15.9199,15.9099,15.9199,28000.0
2006-01-31 11:20:00,15.91,15.92,15.91,15.91,21900.0,15.9099,15.9199,15.9099,15.9099,21900.0
2006-01-31 11:25:00,15.91,15.92,15.9,15.91,55200.0,15.9099,15.9199,15.8999,15.9099,55200.0
2006-01-31 11:30:00,15.92,15.93,15.91,15.91,42800.0,15.9199,15.9299,15.9099,15.9099,42800.0
2006-01-31 11:35:00,15.91,15.96,15.91,15.96,44400.0,15.9099,15.9599,15.9099,15.9599,44400.0
2006-01-31 11:40:00,15.97,16.02,15.96,16.01,66100.0,15.9699,16.0199,15.9599,16.0099,66100.0
2006-01-31 11:45:00,16.02,16.02,16.01,16.01,98300.0,16.0199,16.0199,16.0099,16.0099,98300.0
2006-01-31 11:50:00,16.01,16.02,16.01,16.01,14800.0,16.0099,16.0199,16.0099,16.0099,14800.0
2006-01-31 11:55:00,16.01,16.02,15.98,15.99,30900.0,16.0099,16.0199,15.9799,15.9899,30900.0
2006-01-31 12:00:00,15.98,16.01,15.97,15.99,70700.0,15.9799,16.0099,15.9699,15.9899,70700.0
2006-01-31 12:05:00,15.99,16.0,15.98,15.99,26900.0,15.9899,15.9999,15.9799,15.9899,26900.0
2006-01-31 12:10:00,15.99,16.0,15.99,16.0,16400.0,15.9899,15.9999,15.9899,15.9999,16400.0
2006-01-31 12:15:00,15.99,16.0,15.99,15.99,19100.0,15.9899,15.9999,15.9899,15.9899,19100.0
2006-01-31 12:20:00,15.99,16.0,15.99,16.0,12300.0,15.9899,15.9999,15.9899,15.9999,12300.0
2006-01-31 12:25:00,16.0,16.0,15.99,16.0,16800.0,15.9999,15.9999,15.9899,15.9999,16800.0
2006-01-31 12:30:00,15.99,16.0,15.93,15.93,74100.0,15.9899,15.9999,15.9299,15.9299,74100.0
2006-01-31 12:35:00,15.93,15.93,15.87,15.87,44600.0,15.9299,15.9299,15.8699,15.8699,44600.0
2006-01-31 12:40:00,15.86,15.87,15.85,15.86,11000.0,15.8599,15.8699,15.8499,15.8599,11000.0
2006-01-31 12:45:00,15.86,15.87,15.86,15.86,18300.0,15.8599,15.8699,15.8599,15.8599,18300.0
2006-01-31 12:50:00,15.87,15.87,15.81,15.81,42400.0,15.8699,15.8699,15.8099,15.8099,42400.0
2006-01-31 12:55:00,15.81,15.83,15.8,15.82,26400.0,15.8099,15.8299,15.7999,15.8199,26400.0
2006-01-31 13:00:00,15.82,15.88,15.82,15.88,46200.0,15.8199,15.8799,15.8199,15.8799,46200.0
2006-01-31 13:05:00,15.88,15.88,15.87,15.88,2700.0,15.8799,15.8799,15.8699,15.8799,2700.0
2006-01-31 13:10:00,15.87,15.88,15.87,15.88,19300.0,15.8699,15.8799,15.8699,15.8799,19300.0
2006-01-31 13:15:00,15.87,15.88,15.86,15.86,14000.0,15.8699,15.8799,15.8599,15.8599,14000.0
2006-01-31 13:20:00,15.87,15.87,15.85,15.87,7700.0,15.8699,15.8699,15.8499,15.8699,7700.0
2006-01-31 13:25:00,15.87,15.87,15.86,15.86,19600.0,15.8699,15.8699,15.8599,15.8599,19600.0
2006-01-31 13:30:00,15.87,15.87,15.8,15.8,26700.0,15.8699,15.8699,15.7999,15.7999,26700.0
2006-01-31 13:35:00,15.81,15.83,15.81,15.81,25800.0,15.8099,15.8299,15.8099,15.8099,25800.0
2006-01-31 13:40:00,15.81,15.9,15.81,15.88,62900.0,15.8099,15.8999,15.8099,15.8799,62900.0
2006-01-31 13:45:00,15.88,15.9,15.88,15.89,11400.0,15.8799,15.8999,15.8799,15.8899,11400.0
2006-01-31 13:50:00,15.9,15.93,15.89,15.92,19900.0,15.8999,15.9299,15.8899,15.9199,19900.0
2006-01-31 13:55:00,15.93,15.93,15.92,15.92,16400.0,15.9299,15.9299,15.9199,15.9199,16400.0
2006-01-31 14:00:00,15.92,15.93,15.92,15.93,19900.0,15.9199,15.9299,15.9199,15.9299,19900.0
2006-01-31 14:05:00,15.92,15.92,15.9,15.9,15800.0,15.9199,15.9199,15.8999,15.8999,15800.0
2006-01-31 14:10:00,15.9,15.91,15.88,15.88,29300.0,15.8999,15.9099,15.8799,15.8799,29300.0
2006-01-31 14:15:00,15.88,15.91,15.87,15.87,18300.0,15.8799,15.9099,15.8699,15.8699,18300.0
2006-01-31 14:20:00,15.87,15.87,15.85,15.85,28500.0,15.8699,15.8699,15.8499,15.8499,28500.0
2006-01-31 14:25:00,15.86,15.86,15.85,15.86,21600.0,15.8599,15.8599,15.8499,15.8599,21600.0
2006-01-31 14:30:00,15.86,15.99,15.86,15.98,35100.0,15.8599,15.9899,15.8599,15.9799,35100.0
2006-01-31 14:35:00,15.98,15.99,15.97,15.97,41100.0,15.9799,15.9899,15.9699,15.9699,41100.0
2006-01-31 14:40:00,15.97,15.98,15.96,15.96,22400.0,15.9699,15.9799,15.9599,15.9599,22400.0
2006-01-31 14:45:00,15.96,15.97,15.96,15.97,20300.0,15.9599,15.9699,15.9599,15.9699,20300.0
2006-01-31 14:50:00,15.96,15.97,15.96,15.96,31900.0,15.9599,15.9699,15.9599,15.9599,31900.0
2006-01-31 14:55:00,15.97,15.99,15.96,15.97,22900.0,15.9699,15.9899,15.9599,15.9699,22900.0
2006-01-31 15:00:00,15.97,15.98,15.97,15.98,28400.0,15.9699,15.9799,15.9699,15.9799,28400.0
2006-01-31 15:05:00,15.97,15.98,15.91,15.91,50400.0,15.9699,15.9799,15.9099,15.9099,50400.0
2006-01-31 15:10:00,15.92,15.92,15.85,15.85,35700.0,15.9199,15.9199,15.8499,15.8499,35700.0
2006-01-31 15:15:00,15.86,15.88,15.85,15.88,31100.0,15.8599,15.8799,15.8499,15.8799,31100.0
2006-01-31 15:20:00,15.89,15.95,15.88,15.93,38300.0,15.8899,15.9499,15.8799,15.9299,38300.0
2006-01-31 15:25:00,15.93,15.94,15.87,15.87,37200.0,15.9299,15.9399,15.8699,15.8699,37200.0
2006-01-31 15:30:00,15.87,15.88,15.87,15.88,29400.0,15.8699,15.8799,15.8699,15.8799,29400.0
2006-01-31 15:35:00,15.88,15.88,15.86,15.87,41300.0,15.8799,15.8799,15.8599,15.8699,41300.0
2006-01-31 15:40:00,15.86,15.88,15.85,15.85,73600.0,15.8599,15.8799,15.8499,15.8499,73600.0
2006-01-31 15:45:00,15.85,15.86,15.85,15.85,31600.0,15.8499,15.8599,15.8499,15.8499,31600.0
2006-01-31 15:50:00,15.85,15.86,15.84,15.86,76800.0,15.8499,15.8599,15.8399,15.8599,76800.0
2006-01-31 15:55:00,15.86,15.9,15.84,15.85,92000.0,15.8599,15.8999,15.8399,15.8499,92000.0
2006-02-01 09:30:00,15.84,16.03,15.57,15.58,78700.0,15.8399,16.0299,15.5699,15.5799,78700.0
2006-02-01 09:35:00,15.58,15.77,15.55,15.65,71000.0,15.5799,15.7699,15.5499,15.6499,71000.0
2006-02-01 09:40:00,15.64,15.64,15.34,15.45,155800.0,15.6399,15.6399,15.3399,15.4499,155800.0
2006-02-01 09:45:00,15.45,15.48,15.29,15.48,159700.0,15.4499,15.4799,15.2899,15.4799,159700.0
2006-02-01 09:50:00,15.47,15.61,15.31,15.44,126900.0,15.4699,15.6099,15.3099,15.4399,126900.0
2006-02-01 09:55:00,15.4,15.6,15.32,15.5,45400.0,15.3999,15.5999,15.3199,15.4999,45400.0
2006-02-01 10:00:00,15.5,15.81,15.5,15.67,55100.0,15.4999,15.8099,15.4999,15.6699,55100.0
2006-02-01 10:05:00,15.68,15.79,15.67,15.79,51400.0,15.6799,15.7899,15.6699,15.7899,51400.0
2006-02-01 10:10:00,15.79,15.9,15.71,15.78,35200.0,15.7899,15.8999,15.7099,15.7799,35200.0
2006-02-01 10:15:00,15.79,15.93,15.78,15.89,26700.0,15.7899,15.9299,15.7799,15.8899,26700.0
2006-02-01 10:20:00,15.89,15.89,15.72,15.76,57100.0,15.8899,15.8899,15.7199,15.7599,57100.0
2006-02-01 10:25:00,15.76,15.89,15.74,15.74,42000.0,15.7599,15.8899,15.7399,15.7399,42000.0
2006-02-01 10:30:00,15.74,15.76,15.74,15.76,11900.0,15.7399,15.7599,15.7399,15.7599,11900.0
2006-02-01 10:35:00,15.76,15.76,15.65,15.65,31200.0,15.7599,15.7599,15.6499,15.6499,31200.0
2006-02-01 10:40:00,15.65,15.76,15.65,15.73,22500.0,15.6499,15.7599,15.6499,15.7299,22500.0
2006-02-01 10:45:00,15.72,15.73,15.67,15.68,17900.0,15.7199,15.7299,15.6699,15.6799,17900.0
2006-02-01 10:50:00,15.67,15.72,15.6,15.72,58300.0,15.6699,15.7199,15.5999,15.7199,58300.0
2006-02-01 10:55:00,15.71,15.73,15.64,15.65,18500.0,15.7099,15.7299,15.6399,15.6499,18500.0
2006-02-01 11:00:00,15.66,15.74,15.63,15.68,33300.0,15.6599,15.7399,15.6299,15.6799,33300.0
2006-02-01 11:05:00,15.68,15.72,15.67,15.69,23900.0,15.6799,15.7199,15.6699,15.6899,23900.0
2006-02-01 11:10:00,15.69,15.71,15.61,15.65,23300.0,15.6899,15.7099,15.6099,15.6499,23300.0
2006-02-01 11:15:00,15.66,15.66,15.56,15.65,46200.0,15.6599,15.6599,15.5599,15.6499,46200.0
2006-02-01 11:20:00,15.65,15.65,15.57,15.6,41100.0,15.6499,15.6499,15.5699,15.5999,41100.0
2006-02-01 11:25:00,15.59,15.6,15.47,15.51,38400.0,15.5899,15.5999,15.4699,15.5099,38400.0
2006-02-01 11:30:00,15.52,15.54,15.46,15.48,25100.0,15.5199,15.5399,15.4599,15.4799,25100.0
2006-02-01 11:35:00,15.48,15.49,15.34,15.35,52200.0,15.4799,15.4899,15.3399,15.3499,52200.0
2006-02-01 11:40:00,15.35,15.39,15.25,15.3,40200.0,15.3499,15.3899,15.2499,15.2999,40200.0
2006-02-01 11:45:00,15.29,15.43,15.29,15.43,28700.0,15.2899,15.4299,15.2899,15.4299,28700.0
2006-02-01 11:50:00,15.45,15.48,15.39,15.48,16600.0,15.4499,15.4799,15.3899,15.4799,16600.0
2006-02-01 11:55:00,15.47,15.49,15.41,15.41,6900.0,15.4699,15.4899,15.4099,15.4099,6900.0
2006-02-01 12:00:00,15.42,15.42,15.39,15.42,20500.0,15.4199,15.4199,15.3899,15.4199,20500.0
2006-02-01 12:05:00,15.43,15.43,15.41,15.43,28600.0,15.4299,15.4299,15.4099,15.4299,28600.0
2006-02-01 12:10:00,15.43,15.44,15.4,15.42,17300.0,15.4299,15.4399,15.3999,15.4199,17300.0
2006-02-01 12:15:00,15.43,15.43,15.42,15.43,10000.0,15.4299,15.4299,15.4199,15.4299,10000.0
2006-02-01 12:20:00,15.43,15.44,15.4,15.4,31700.0,15.4299,15.4399,15.3999,15.3999,31700.0
2006-02-01 12:25:00,15.41,15.49,15.4,15.46,26100.0,15.4099,15.4899,15.3999,15.4599,26100.0
2006-02-01 12:30:00,15.46,15.47,15.43,15.44,11200.0,15.4599,15.4699,15.4299,15.4399,11200.0
2006-02-01 12:35:00,15.44,15.51,15.43,15.51,19200.0,15.4399,15.5099,15.4299,15.5099,19200.0
2006-02-01 12:40:00,15.49,15.5,15.48,15.49,7200.0,15.4899,15.4999,15.4799,15.4899,7200.0
2006-02-01 12:45:00,15.49,15.49,15.47,15.48,28600.0,15.4899,15.4899,15.4699,15.4799,28600.0
2006-02-01 12:50:00,15.48,15.48,15.47,15.48,18500.0,15.4799,15.4799,15.4699,15.4799,18500.0
2006-02-01 12:55:00,15.47,15.48,15.45,15.45,15700.0,15.4699,15.4799,15.4499,15.4499,15700.0
2006-02-01 13:00:00,15.45,15.46,15.43,15.45,20900.0,15.4499,15.4599,15.4299,15.4499,20900.0
2006-02-01 13:05:00,15.44,15.44,15.39,15.42,42400.0,15.4399,15.4399,15.3899,15.4199,42400.0
2006-02-01 13:10:00,15.43,15.44,14.4,15.38,74000.0,15.4299,15.4399,14.3999,15.3799,74000.0
2006-02-01 13:15:00,15.37,15.4,15.36,15.39,60600.0,15.3699,15.3999,15.3599,15.3899,60600.0
2006-02-01 13:20:00,15.39,15.4,15.36,15.38,59300.0,15.3899,15.3999,15.3599,15.3799,59300.0
2006-02-01 13:25:00,15.38,15.4,15.38,15.39,16000.0,15.3799,15.3999,15.3799,15.3899,16000.0
2006-02-01 13:30:00,15.38,15.41,15.38,15.39,20500.0,15.3799,15.4099,15.3799,15.3899,20500.0
2006-02-01 13:35:00,15.39,15.41,15.37,15.4,14400.0,15.3899,15.4099,15.3699,15.3999,14400.0
2006-02-01 13:40:00,15.4,15.41,15.37,15.37,36900.0,15.3999,15.4099,15.3699,15.3699,36900.0
2006-02-01 13:45:00,15.36,15.41,15.36,15.38,18200.0,15.3599,15.4099,15.3599,15.3799,18200.0
2006-02-01 13:50:00,15.39,15.39,15.37,15.37,6800.0,15.3899,15.3899,15.3699,15.3699,6800.0
2006-02-01 13:55:00,15.38,15.38,15.37,15.38,6800.0,15.3799,15.3799,15.3699,15.3799,6800.0
2006-02-01 14:00:00,15.38,15.39,15.36,15.37,23300.0,15.3799,15.3899,15.3599,15.3699,23300.0
2006-02-01 14:05:00,15.38,15.39,15.37,15.37,11400.0,15.3799,15.3899,15.3699,15.3699,11400.0
2006-02-01 14:10:00,15.38,15.4,15.37,15.4,39700.0,15.3799,15.3999,15.3699,15.3999,39700.0
2006-02-01 14:15:00,15.4,15.4,15.39,15.4,6600.0,15.3999,15.3999,15.3899,15.3999,6600.0
2006-02-01 14:20:00,15.4,15.4,15.39,15.4,27000.0,15.3999,15.3999,15.3899,15.3999,27000.0
2006-02-01 14:25:00,15.39,15.4,15.39,15.4,15800.0,15.3899,15.3999,15.3899,15.3999,15800.0
2006-02-01 14:30:00,15.4,15.4,15.39,15.39,9500.0,15.3999,15.3999,15.3899,15.3899,9500.0
2006-02-01 14:35:00,15.38,15.39,15.37,15.38,19700.0,15.3799,15.3899,15.3699,15.3799,19700.0
2006-02-01 14:40:00,15.38,15.41,15.37,15.39,13400.0,15.3799,15.4099,15.3699,15.3899,13400.0
2006-02-01 14:45:00,15.4,15.4,15.38,15.39,10800.0,15.3999,15.3999,15.3799,15.3899,10800.0
2006-02-01 14:50:00,15.39,15.39,15.37,15.38,17300.0,15.3899,15.3899,15.3699,15.3799,17300.0
2006-02-01 14:55:00,15.38,15.38,15.37,15.37,24200.0,15.3799,15.3799,15.3699,15.3699,24200.0
2006-02-01 15:00:00,15.36,15.37,15.34,15.37,23100.0,15.3599,15.3699,15.3399,15.3699,23100.0
2006-02-01 15:05:00,15.35,15.37,15.35,15.35,25100.0,15.3499,15.3699,15.3499,15.3499,25100.0
2006-02-01 15:10:00,15.35,15.36,15.3,15.35,70600.0,15.3499,15.3599,15.2999,15.3499,70600.0
2006-02-01 15:15:00,15.36,15.38,15.35,15.37,23200.0,15.3599,15.3799,15.3499,15.3699,23200.0
2006-02-01 15:20:00,15.36,15.37,15.27,15.27,48800.0,15.3599,15.3699,15.2699,15.2699,48800.0
2006-02-01 15:25:00,15.3,15.32,15.27,15.28,77200.0,15.2999,15.3199,15.2699,15.2799,77200.0
2006-02-01 15:30:00,15.28,15.28,15.19,15.24,103500.0,15.2799,15.2799,15.1899,15.2399,103500.0
2006-02-01 15:35:00,15.24,15.26,15.23,15.24,47700.0,15.2399,15.2599,15.2299,15.2399,47700.0
2006-02-01 15:40:00,15.25,15.25,15.17,15.19,106500.0,15.2499,15.2499,15.1699,15.1899,106500.0
2006-02-01 15:45:00,15.2,15.22,15.18,15.21,49400.0,15.1999,15.2199,15.1799,15.2099,49400.0
2006-02-01 15:50:00,15.22,15.22,15.19,15.2,96000.0,15.2199,15.2199,15.1899,15.1999,96000.0
2006-02-01 15:55:00,15.19,15.2,15.1,15.17,185100.0,15.1899,15.1999,15.0999,15.1699,185100.0
2006-02-02 09:30:00,15.28,15.52,15.23,15.5,44900.0,15.2799,15.5199,15.2299,15.4999,44900.0
2006-02-02 09:35:00,15.5,15.68,15.49,15.63,141400.0,15.4999,15.6799,15.4899,15.6299,141400.0
2006-02-02 09:40:00,15.63,15.72,15.63,15.65,91500.0,15.6299,15.7199,15.6299,15.6499,91500.0
2006-02-02 09:45:00,15.64,15.69,15.54,15.68,174700.0,15.6399,15.6899,15.5399,15.6799,174700.0
2006-02-02 09:50:00,15.67,15.83,15.67,15.82,131000.0,15.6699,15.8299,15.6699,15.8199,131000.0
2006-02-02 09:55:00,15.83,16.26,15.82,16.23,182600.0,15.8299,16.2599,15.8199,16.2299,182600.0
2006-02-02 10:00:00,16.24,16.28,16.09,16.19,155700.0,16.2399,16.2799,16.0899,16.1899,155700.0
2006-02-02 10:05:00,16.2,16.9,16.09,16.61,316800.0,16.1999,16.8999,16.0899,16.6099,316800.0
2006-02-02 10:10:00,16.62,16.91,15.66,16.85,255200.0,16.6199,16.9099,15.6599,16.8499,255200.0
2006-02-02 10:15:00,16.86,16.95,16.71,16.95,78300.0,16.8599,16.9499,16.7099,16.9499,78300.0
2006-02-02 10:20:00,16.95,16.99,16.75,16.96,66400.0,16.9499,16.9899,16.7499,16.9599,66400.0
2006-02-02 10:25:00,16.97,16.98,16.81,16.81,85300.0,16.9699,16.9799,16.8099,16.8099,85300.0
2006-02-02 10:30:00,16.82,16.9,16.66,16.66,102900.0,16.8199,16.8999,16.6599,16.6599,102900.0
2006-02-02 10:35:00,16.66,16.66,16.21,16.26,110700.0,16.6599,16.6599,16.2099,16.2599,110700.0
2006-02-02 10:40:00,16.26,16.29,16.1,16.1,97200.0,16.2599,16.2899,16.0999,16.0999,97200.0
2006-02-02 10:45:00,16.1,16.18,16.04,16.18,65800.0,16.0999,16.1799,16.0399,16.1799,65800.0
2006-02-02 10:50:00,16.18,16.29,16.12,16.24,77500.0,16.1799,16.2899,16.1199,16.2399,77500.0
2006-02-02 10:55:00,16.24,16.42,16.24,16.26,43500.0,16.2399,16.4199,16.2399,16.2599,43500.0
2006-02-02 11:00:00,16.25,16.26,16.16,16.17,30300.0,16.2499,16.2599,16.1599,16.1699,30300.0
2006-02-02 11:05:00,16.16,16.16,16.1,16.1,33800.0,16.1599,16.1599,16.0999,16.0999,33800.0
2006-02-02 11:10:00,16.1,16.11,16.06,16.06,31600.0,16.0999,16.1099,16.0599,16.0599,31600.0
2006-02-02 11:15:00,16.05,16.09,16.05,16.09,29000.0,16.0499,16.0899,16.0499,16.0899,29000.0
2006-02-02 11:20:00,16.08,16.08,16.03,16.04,72000.0,16.0799,16.0799,16.0299,16.0399,72000.0
2006-02-02 11:25:00,16.04,16.05,15.94,16.03,84800.0,16.0399,16.0499,15.9399,16.0299,84800.0
2006-02-02 11:30:00,16.02,16.2,16.01,16.1,31700.0,16.0199,16.1999,16.0099,16.0999,31700.0
2006-02-02 11:35:00,16.09,16.21,16.03,16.04,52700.0,16.0899,16.2099,16.0299,16.0399,52700.0
2006-02-02 11:40:00,16.03,16.07,16.01,16.03,13100.0,16.0299,16.0699,16.0099,16.0299,13100.0
2006-02-02 11:45:00,16.01,16.1,16.0,16.04,47100.0,16.0099,16.0999,15.9999,16.0399,47100.0
2006-02-02 11:50:00,16.04,16.13,16.04,16.04,22400.0,16.0399,16.1299,16.0399,16.0399,22400.0
2006-02-02 11:55:00,16.04,16.11,16.01,16.06,12200.0,16.0399,16.1099,16.0099,16.0599,12200.0
2006-02-02 12:00:00,16.06,16.11,16.04,16.07,19700.0,16.0599,16.1099,16.0399,16.0699,19700.0
2006-02-02 12:05:00,16.07,16.2,16.07,16.09,25800.0,16.0699,16.1999,16.0699,16.0899,25800.0
2006-02-02 12:10:00,16.09,16.13,16.07,16.13,19500.0,16.0899,16.1299,16.0699,16.1299,19500.0
2006-02-02 12:15:00,16.14,16.14,16.12,16.13,7700.0,16.1399,16.1399,16.1199,16.1299,7700.0
2006-02-02 12:20:00,16.12,16.12,16.11,16.11,8700.0,16.1199,16.1199,16.1099,16.1099,8700.0
2006-02-02 12:25:00,16.11,16.13,16.1,16.11,13600.0,16.1099,16.1299,16.0999,16.1099,13600.0
2006-02-02 12:30:00,16.11,16.14,16.05,16.11,16300.0,16.1099,16.1399,16.0499,16.1099,16300.0
2006-02-02 12:35:00,16.11,16.12,16.06,16.1,17900.0,16.1099,16.1199,16.0599,16.0999,17900.0
2006-02-02 12:40:00,16.11,16.14,16.1,16.13,10200.0,16.1099,16.1399,16.0999,16.1299,10200.0
2006-02-02 12:45:00,16.13,16.18,16.13,16.15,13200.0,16.1299,16.1799,16.1299,16.1499,13200.0
2006-02-02 12:50:00,16.15,16.15,16.14,16.15,7800.0,16.1499,16.1499,16.1399,16.1499,7800.0
2006-02-02 12:55:00,16.15,16.16,16.04,16.04,15600.0,16.1499,16.1599,16.0399,16.0399,15600.0
2006-02-02 13:00:00,16.05,16.08,16.04,16.06,11200.0,16.0499,16.0799,16.0399,16.0599,11200.0
2006-02-02 13:05:00,16.07,16.07,16.05,16.05,9400.0,16.0699,16.0699,16.0499,16.0499,9400.0
2006-02-02 13:10:00,16.05,16.08,16.05,16.08,6200.0,16.0499,16.0799,16.0499,16.0799,6200.0
2006-02-02 13:15:00,16.08,16.09,16.07,16.08,5600.0,16.0799,16.0899,16.0699,16.0799,5600.0
2006-02-02 13:20:00,16.09,16.11,16.09,16.11,8200.0,16.0899,16.1099,16.0899,16.1099,8200.0
2006-02-02 13:25:00,16.11,16.11,16.1,16.11,3300.0,16.1099,16.1099,16.0999,16.1099,3300.0
2006-02-02 13:30:00,16.11,16.17,16.1,16.11,29600.0,16.1099,16.1699,16.0999,16.1099,29600.0
2006-02-02 13:35:00,16.12,16.12,16.07,16.08,8000.0,16.1199,16.1199,16.0699,16.0799,8000.0
2006-02-02 13:40:00,16.09,16.12,16.09,16.1,31300.0,16.0899,16.1199,16.0899,16.0999,31300.0
2006-02-02 13:45:00,16.09,16.09,16.05,16.05,11000.0,16.0899,16.0899,16.0499,16.0499,11000.0
2006-02-02 13:50:00,16.05,16.11,16.05,16.1,35300.0,16.0499,16.1099,16.0499,16.0999,35300.0
2006-02-02 13:55:00,16.09,16.14,16.08,16.12,33500.0,16.0899,16.1399,16.0799,16.1199,33500.0
2006-02-02 14:00:00,16.12,16.2,16.1,16.13,26800.0,16.1199,16.1999,16.0999,16.1299,26800.0
2006-02-02 14:05:00,16.11,16.16,16.09,16.11,24900.0,16.1099,16.1599,16.0899,16.1099,24900.0
2006-02-02 14:10:00,16.13,16.13,16.09,16.11,17800.0,16.1299,16.1299,16.0899,16.1099,17800.0
2006-02-02 14:15:00,16.11,16.16,16.1,16.14,16700.0,16.1099,16.1599,16.0999,16.1399,16700.0
2006-02-02 14:20:00,16.13,16.13,16.1,16.11,21500.0,16.1299,16.1299,16.0999,16.1099,21500.0
2006-02-02 14:25:00,16.11,16.12,16.05,16.07,48800.0,16.1099,16.1199,16.0499,16.0699,48800.0
2006-02-02 14:30:00,16.07,16.09,16.05,16.08,34700.0,16.0699,16.0899,16.0499,16.0799,34700.0
2006-02-02 14:35:00,16.07,16.09,16.06,16.07,23100.0,16.0699,16.0899,16.0599,16.0699,23100.0
2006-02-02 14:40:00,16.07,16.21,16.07,16.15,36900.0,16.0699,16.2099,16.0699,16.1499,36900.0
2006-02-02 14:45:00,16.15,16.18,16.1,16.11,78100.0,16.1499,16.1799,16.0999,16.1099,78100.0
2006-02-02 14:50:00,16.11,16.18,16.1,16.13,24100.0,16.1099,16.1799,16.0999,16.1299,24100.0
2006-02-02 14:55:00,16.13,16.2,16.13,16.13,57500.0,16.1299,16.1999,16.1299,16.1299,57500.0
2006-02-02 15:00:00,16.13,16.18,16.12,16.15,22700.0,16.1299,16.1799,16.1199,16.1499,22700.0
2006-02-02 15:05:00,16.14,16.17,16.13,16.16,18800.0,16.1399,16.1699,16.1299,16.1599,18800.0
2006-02-02 15:10:00,16.16,16.21,16.16,16.21,22700.0,16.1599,16.2099,16.1599,16.2099,22700.0
2006-02-02 15:15:00,16.2,16.26,16.19,16.26,36000.0,16.1999,16.2599,16.1899,16.2599,36000.0
2006-02-02 15:20:00,16.26,16.28,16.18,16.2,83700.0,16.2599,16.2799,16.1799,16.1999,83700.0
2006-02-02 15:25:00,16.19,16.24,16.19,16.22,24100.0,16.1899,16.2399,16.1899,16.2199,24100.0
2006-02-02 15:30:00,16.23,16.24,16.22,16.23,39600.0,16.2299,16.2399,16.2199,16.2299,39600.0
2006-02-02 15:35:00,16.23,16.23,16.19,16.2,52400.0,16.2299,16.2299,16.1899,16.1999,52400.0
2006-02-02 15:40:00,16.2,16.21,16.19,16.21,52900.0,16.1999,16.2099,16.1899,16.2099,52900.0
2006-02-02 15:45:00,16.21,16.21,16.19,16.21,47300.0,16.2099,16.2099,16.1899,16.2099,47300.0
2006-02-02 15:50:00,16.21,16.33,16.19,16.28,163000.0,16.2099,16.3299,16.1899,16.2799,163000.0
2006-02-02 15:55:00,16.28,16.36,16.26,16.28,192100.0,16.2799,16.3599,16.2599,16.2799,192100.0
2006-02-03 09:30:00,16.15,16.38,16.15,16.32,48000.0,16.1499,16.3799,16.1499,16.3199,48000.0
2006-02-03 09:35:00,16.29,16.37,16.19,16.36,24500.0,16.2899,16.3699,16.1899,16.3599,24500.0
2006-02-03 09:40:00,16.36,16.39,16.27,16.35,61600.0,16.3599,16.3899,16.2699,16.3499,61600.0
2006-02-03 09:45:00,16.35,16.36,16.25,16.25,126200.0,16.3499,16.3599,16.2499,16.2499,126200.0
2006-02-03 09:50:00,16.21,16.24,16.02,16.02,22400.0,16.2099,16.2399,16.0199,16.0199,22400.0
2006-02-03 09:55:00,16.0,16.07,15.93,15.95,53300.0,15.9999,16.0699,15.9299,15.9499,53300.0
2006-02-03 10:00:00,15.95,16.11,15.95,16.02,32100.0,15.9499,16.1099,15.9499,16.0199,32100.0
2006-02-03 10:05:00,16.0,16.02,15.97,15.98,9300.0,15.9999,16.0199,15.9699,15.9799,9300.0
2006-02-03 10:10:00,15.98,16.04,15.97,16.0,44700.0,15.9799,16.0399,15.9699,15.9999,44700.0
2006-02-03 10:15:00,15.99,16.01,15.97,16.0,12500.0,15.9899,16.0099,15.9699,15.9999,12500.0
2006-02-03 10:20:00,16.0,16.04,15.98,16.02,15800.0,15.9999,16.0399,15.9799,16.0199,15800.0
2006-02-03 10:25:00,16.03,16.03,16.0,16.01,26800.0,16.0299,16.0299,15.9999,16.0099,26800.0
2006-02-03 10:30:00,16.0,16.01,15.97,15.98,13000.0,15.9999,16.0099,15.9699,15.9799,13000.0
2006-02-03 10:35:00,15.98,15.98,15.95,15.98,9200.0,15.9799,15.9799,15.9499,15.9799,9200.0
2006-02-03 10:40:00,15.98,15.98,15.96,15.97,6200.0,15.9799,15.9799,15.9599,15.9699,6200.0
2006-02-03 10:45:00,15.96,15.99,15.96,15.99,9100.0,15.9599,15.9899,15.9599,15.9899,9100.0
2006-02-03 10:50:00,15.98,16.02,15.98,16.0,36500.0,15.9799,16.0199,15.9799,15.9999,36500.0
2006-02-03 10:55:00,15.98,15.99,15.96,15.99,1100.0,15.9799,15.9899,15.9599,15.9899,1100.0
2006-02-03 11:00:00,15.98,15.98,15.88,15.89,16000.0,15.9799,15.9799,15.8799,15.8899,16000.0
2006-02-03 11:05:00,15.9,15.9,15.87,15.9,14700.0,15.8999,15.8999,15.8699,15.8999,14700.0
2006-02-03 11:10:00,15.9,15.9,15.87,15.88,13900.0,15.8999,15.8999,15.8699,15.8799,13900.0
2006-02-03 11:15:00,15.87,15.87,15.69,15.75,33200.0,15.8699,15.8699,15.6899,15.7499,33200.0
2006-02-03 11:20:00,15.73,15.81,15.67,15.7,41400.0,15.7299,15.8099,15.6699,15.6999,41400.0
2006-02-03 11:25:00,15.7,15.75,15.67,15.71,32000.0,15.6999,15.7499,15.6699,15.7099,32000.0
2006-02-03 11:30:00,15.7,15.76,15.67,15.73,28300.0,15.6999,15.7599,15.6699,15.7299,28300.0
2006-02-03 11:35:00,15.72,15.72,15.68,15.7,7900.0,15.7199,15.7199,15.6799,15.6999,7900.0
2006-02-03 11:40:00,15.68,15.85,15.66,15.8,45600.0,15.6799,15.8499,15.6599,15.7999,45600.0
2006-02-03 11:45:00,15.78,15.81,15.7,15.77,12800.0,15.7799,15.8099,15.6999,15.7699,12800.0
2006-02-03 11:50:00,15.75,15.79,15.72,15.79,8800.0,15.7499,15.7899,15.7199,15.7899,8800.0
2006-02-03 11:55:00,15.79,15.83,15.77,15.78,11200.0,15.7899,15.8299,15.7699,15.7799,11200.0
2006-02-03 12:00:00,15.79,15.8,15.75,15.76,7100.0,15.7899,15.7999,15.7499,15.7599,7100.0
2006-02-03 12:05:00,15.75,15.88,15.75,15.88,35200.0,15.7499,15.8799,15.7499,15.8799,35200.0
2006-02-03 12:10:00,15.88,15.88,15.73,15.84,10600.0,15.8799,15.8799,15.7299,15.8399,10600.0
2006-02-03 12:15:00,15.85,15.85,15.78,15.79,8400.0,15.8499,15.8499,15.7799,15.7899,8400.0
2006-02-03 12:20:00,15.78,15.84,15.78,15.83,2000.0,15.7799,15.8399,15.7799,15.8299,2000.0
2006-02-03 12:25:00,15.81,15.86,15.81,15.86,8600.0,15.8099,15.8599,15.8099,15.8599,8600.0
2006-02-03 12:30:00,15.85,15.86,15.84,15.85,2800.0,15.8499,15.8599,15.8399,15.8499,2800.0
2006-02-03 12:35:00,15.85,15.86,15.83,15.84,10200.0,15.8499,15.8599,15.8299,15.8399,10200.0
2006-02-03 12:40:00,15.84,15.86,15.83,15.85,6800.0,15.8399,15.8599,15.8299,15.8499,6800.0
2006-02-03 12:45:00,15.85,15.86,15.83,15.83,7800.0,15.8499,15.8599,15.8299,15.8299,7800.0
2006-02-03 12:50:00,15.83,15.86,15.82,15.86,11100.0,15.8299,15.8599,15.8199,15.8599,11100.0
2006-02-03 12:55:00,15.86,15.86,15.84,15.86,12100.0,15.8599,15.8599,15.8399,15.8599,12100.0
2006-02-03 13:00:00,15.86,15.87,15.82,15.85,6500.0,15.8599,15.8699,15.8199,15.8499,6500.0
2006-02-03 13:05:00,15.84,15.85,15.81,15.84,6200.0,15.8399,15.8499,15.8099,15.8399,6200.0
2006-02-03 13:10:00,15.83,15.85,15.83,15.84,4900.0,15.8299,15.8499,15.8299,15.8399,4900.0
2006-02-03 13:15:00,15.84,15.87,15.82,15.87,8000.0,15.8399,15.8699,15.8199,15.8699,8000.0
2006-02-03 13:20:00,15.86,15.98,15.85,15.97,25500.0,15.8599,15.9799,15.8499,15.9699,25500.0
2006-02-03 13:25:00,15.95,15.95,15.89,15.93,13100.0,15.9499,15.9499,15.8899,15.9299,13100.0
2006-02-03 13:30:00,15.93,15.93,15.89,15.89,15600.0,15.9299,15.9299,15.8899,15.8899,15600.0
2006-02-03 13:35:00,15.89,15.9,15.86,15.86,21900.0,15.8899,15.8999,15.8599,15.8599,21900.0
2006-02-03 13:40:00,15.86,15.87,15.84,15.85,7500.0,15.8599,15.8699,15.8399,15.8499,7500.0
2006-02-03 13:45:00,15.85,15.93,15.85,15.9,29700.0,15.8499,15.9299,15.8499,15.8999,29700.0
2006-02-03 13:50:00,15.9,15.91,15.89,15.89,8400.0,15.8999,15.9099,15.8899,15.8899,8400.0
2006-02-03 13:55:00,15.89,15.9,15.88,15.89,5300.0,15.8899,15.8999,15.8799,15.8899,5300.0
2006-02-03 14:00:00,15.89,15.91,15.89,15.91,4500.0,15.8899,15.9099,15.8899,15.9099,4500.0
2006-02-03 14:05:00,15.91,15.91,15.87,15.87,12400.0,15.9099,15.9099,15.8699,15.8699,12400.0
2006-02-03 14:10:00,15.89,15.89,15.8,15.85,54600.0,15.8899,15.8899,15.7999,15.8499,54600.0
2006-02-03 14:15:00,15.85,15.86,15.85,15.86,8200.0,15.8499,15.8599,15.8499,15.8599,8200.0
2006-02-03 14:20:00,15.86,15.94,15.85,15.94,23200.0,15.8599,15.9399,15.8499,15.9399,23200.0
2006-02-03 14:25:00,15.95,15.96,15.92,15.92,22800.0,15.9499,15.9599,15.9199,15.9199,22800.0
2006-02-03 14:30:00,15.92,15.93,15.92,15.93,14500.0,15.9199,15.9299,15.9199,15.9299,14500.0
2006-02-03 14:35:00,15.92,15.93,15.9,15.91,14200.0,15.9199,15.9299,15.8999,15.9099,14200.0
2006-02-03 14:40:00,15.92,15.96,15.89,15.89,12500.0,15.9199,15.9599,15.8899,15.8899,12500.0
2006-02-03 14:45:00,15.9,15.9,15.87,15.89,13600.0,15.8999,15.8999,15.8699,15.8899,13600.0
2006-02-03 14:50:00,15.89,15.89,15.85,15.86,15200.0,15.8899,15.8899,15.8499,15.8599,15200.0
2006-02-03 14:55:00,15.85,15.86,15.82,15.83,24300.0,15.8499,15.8599,15.8199,15.8299,24300.0
2006-02-03 15:00:00,15.82,15.83,15.79,15.81,32500.0,15.8199,15.8299,15.7899,15.8099,32500.0
2006-02-03 15:05:00,15.8,15.8,15.79,15.8,14400.0,15.7999,15.7999,15.7899,15.7999,14400.0
2006-02-03 15:10:00,15.8,15.82,15.79,15.8,22100.0,15.7999,15.8199,15.7899,15.7999,22100.0
2006-02-03 15:15:00,15.79,15.8,15.75,15.76,10500.0,15.7899,15.7999,15.7499,15.7599,10500.0
2006-02-03 15:20:00,15.76,15.76,15.72,15.73,26200.0,15.7599,15.7599,15.7199,15.7299,26200.0
2006-02-03 15:25:00,15.73,15.75,15.69,15.7,39800.0,15.7299,15.7499,15.6899,15.6999,39800.0
2006-02-03 15:30:00,15.69,15.69,15.63,15.63,27700.0,15.6899,15.6899,15.6299,15.6299,27700.0
2006-02-03 15:35:00,15.64,15.66,15.62,15.65,27700.0,15.6399,15.6599,15.6199,15.6499,27700.0
2006-02-03 15:40:00,15.64,15.65,15.43,15.44,64700.0,15.6399,15.6499,15.4299,15.4399,64700.0
2006-02-03 15:45:00,15.44,15.81,15.42,15.59,207000.0,15.4399,15.8099,15.4199,15.5899,207000.0
2006-02-03 15:50:00,15.6,15.66,15.59,15.65,127800.0,15.5999,15.6599,15.5899,15.6499,127800.0
2006-02-03 15:55:00,15.65,15.65,15.59,15.6,65000.0,15.6499,15.6499,15.5899,15.5999,65000.0
2006-02-06 09:30:00,16.78,17.34,16.76,17.03,297500.0,16.7799,17.3399,16.7599,17.0299,297500.0
2006-02-06 09:35:00,17.02,17.04,16.88,16.9,219200.0,17.0199,17.0399,16.8799,16.8999,219200.0
2006-02-06 09:40:00,16.9,16.9,16.53,16.57,155700.0,16.8999,16.8999,16.5299,16.5699,155700.0
2006-02-06 09:45:00,16.57,16.59,16.22,16.31,164500.0,16.5699,16.5899,16.2199,16.3099,164500.0
2006-02-06 09:50:00,16.32,16.46,16.3,16.31,139300.0,16.3199,16.4599,16.2999,16.3099,139300.0
2006-02-06 09:55:00,16.31,16.43,16.3,16.32,26500.0,16.3099,16.4299,16.2999,16.3199,26500.0
2006-02-06 10:00:00,16.34,16.5,16.34,16.4,63400.0,16.3399,16.4999,16.3399,16.3999,63400.0
2006-02-06 10:05:00,16.41,16.5,16.31,16.35,52600.0,16.4099,16.4999,16.3099,16.3499,52600.0
2006-02-06 10:10:00,16.35,16.49,16.31,16.45,39700.0,16.3499,16.4899,16.3099,16.4499,39700.0
2006-02-06 10:15:00,16.46,16.48,16.45,16.47,44600.0,16.4599,16.4799,16.4499,16.4699,44600.0
2006-02-06 10:20:00,16.46,16.48,16.42,16.43,33400.0,16.4599,16.4799,16.4199,16.4299,33400.0
2006-02-06 10:25:00,16.44,16.46,16.41,16.41,52200.0,16.4399,16.4599,16.4099,16.4099,52200.0
2006-02-06 10:30:00,16.41,16.46,16.41,16.44,70000.0,16.4099,16.4599,16.4099,16.4399,70000.0
2006-02-06 10:35:00,16.44,16.45,16.4,16.44,49600.0,16.4399,16.4499,16.3999,16.4399,49600.0
2006-02-06 10:40:00,16.43,16.43,16.35,16.35,32300.0,16.4299,16.4299,16.3499,16.3499,32300.0
2006-02-06 10:45:00,16.35,16.37,16.3,16.37,33600.0,16.3499,16.3699,16.2999,16.3699,33600.0
2006-02-06 10:50:00,16.38,16.4,16.36,16.36,31800.0,16.3799,16.3999,16.3599,16.3599,31800.0
2006-02-06 10:55:00,16.35,16.36,16.3,16.3,38500.0,16.3499,16.3599,16.2999,16.2999,38500.0
2006-02-06 11:00:00,16.3,16.3,16.04,16.05,51500.0,16.2999,16.2999,16.0399,16.0499,51500.0
2006-02-06 11:05:00,16.05,16.09,16.0,16.04,37200.0,16.0499,16.0899,15.9999,16.0399,37200.0
2006-02-06 11:10:00,16.05,16.07,15.94,15.96,25700.0,16.0499,16.0699,15.9399,15.9599,25700.0
2006-02-06 11:15:00,15.97,16.12,15.97,16.1,23200.0,15.9699,16.1199,15.9699,16.0999,23200.0
2006-02-06 11:20:00,16.1,16.1,16.0,16.02,12800.0,16.0999,16.0999,15.9999,16.0199,12800.0
2006-02-06 11:25:00,16.03,16.14,15.95,16.13,46000.0,16.0299,16.1399,15.9499,16.1299,46000.0
2006-02-06 11:30:00,16.14,16.35,16.13,16.35,79700.0,16.1399,16.3499,16.1299,16.3499,79700.0
2006-02-06 11:35:00,16.34,16.61,16.34,16.58,118800.0,16.3399,16.6099,16.3399,16.5799,118800.0
2006-02-06 11:40:00,16.57,16.6,16.53,16.54,66200.0,16.5699,16.5999,16.5299,16.5399,66200.0
2006-02-06 11:45:00,16.55,16.55,16.47,16.49,37000.0,16.5499,16.5499,16.4699,16.4899,37000.0
2006-02-06 11:50:00,16.47,16.5,16.46,16.46,27100.0,16.4699,16.4999,16.4599,16.4599,27100.0
2006-02-06 11:55:00,16.46,16.46,16.42,16.46,28300.0,16.4599,16.4599,16.4199,16.4599,28300.0
2006-02-06 12:00:00,16.46,16.46,16.42,16.44,21400.0,16.4599,16.4599,16.4199,16.4399,21400.0
2006-02-06 12:05:00,16.44,16.44,16.43,16.43,9400.0,16.4399,16.4399,16.4299,16.4299,9400.0
2006-02-06 12:10:00,16.43,16.44,16.4,16.41,9100.0,16.4299,16.4399,16.3999,16.4099,9100.0
2006-02-06 12:15:00,16.4,16.48,16.4,16.47,25400.0,16.3999,16.4799,16.3999,16.4699,25400.0
2006-02-06 12:20:00,16.48,16.48,16.46,16.47,8300.0,16.4799,16.4799,16.4599,16.4699,8300.0
2006-02-06 12:25:00,16.48,16.52,16.47,16.51,29600.0,16.4799,16.5199,16.4699,16.5099,29600.0
2006-02-06 12:30:00,16.51,16.55,16.48,16.48,14100.0,16.5099,16.5499,16.4799,16.4799,14100.0
2006-02-06 12:35:00,16.48,16.49,16.43,16.43,8000.0,16.4799,16.4899,16.4299,16.4299,8000.0
2006-02-06 12:40:00,16.43,16.43,16.41,16.42,8100.0,16.4299,16.4299,16.4099,16.4199,8100.0
2006-02-06 12:45:00,16.41,16.41,16.35,16.37,57200.0,16.4099,16.4099,16.3499,16.3699,57200.0
2006-02-06 12:50:00,16.36,16.37,16.24,16.24,23000.0,16.3599,16.3699,16.2399,16.2399,23000.0
2006-02-06 12:55:00,16.23,16.23,16.16,16.2,23700.0,16.2299,16.2299,16.1599,16.1999,23700.0
2006-02-06 13:00:00,16.2,16.21,16.2,16.21,5000.0,16.1999,16.2099,16.1999,16.2099,5000.0
2006-02-06 13:05:00,16.2,16.21,16.07,16.1,12500.0,16.1999,16.2099,16.0699,16.0999,12500.0
2006-02-06 13:10:00,16.11,16.17,16.1,16.16,8600.0,16.1099,16.1699,16.0999,16.1599,8600.0
2006-02-06 13:15:00,16.15,16.17,16.14,16.17,10100.0,16.1499,16.1699,16.1399,16.1699,10100.0
2006-02-06 13:20:00,16.17,16.21,16.17,16.2,10200.0,16.1699,16.2099,16.1699,16.1999,10200.0
2006-02-06 13:25:00,16.2,16.21,16.13,16.13,11900.0,16.1999,16.2099,16.1299,16.1299,11900.0
2006-02-06 13:30:00,16.13,16.14,16.07,16.08,22700.0,16.1299,16.1399,16.0699,16.0799,22700.0
2006-02-06 13:35:00,16.07,16.08,16.07,16.08,31600.0,16.0699,16.0799,16.0699,16.0799,31600.0
2006-02-06 13:40:00,16.08,16.08,16.02,16.04,19400.0,16.0799,16.0799,16.0199,16.0399,19400.0
2006-02-06 13:45:00,16.04,16.07,16.03,16.06,5800.0,16.0399,16.0699,16.0299,16.0599,5800.0
2006-02-06 13:50:00,16.05,16.06,16.03,16.03,5900.0,16.0499,16.0599,16.0299,16.0299,5900.0
2006-02-06 13:55:00,16.04,16.05,16.03,16.05,11200.0,16.0399,16.0499,16.0299,16.0499,11200.0
2006-02-06 14:00:00,16.05,16.06,16.04,16.05,8100.0,16.0499,16.0599,16.0399,16.0499,8100.0
2006-02-06 14:05:00,16.04,16.05,16.03,16.04,12300.0,16.0399,16.0499,16.0299,16.0399,12300.0
2006-02-06 14:10:00,16.03,16.04,16.03,16.04,6600.0,16.0299,16.0399,16.0299,16.0399,6600.0
2006-02-06 14:15:00,16.04,16.04,15.95,15.95,38300.0,16.0399,16.0399,15.9499,15.9499,38300.0
2006-02-06 14:20:00,15.95,16.02,15.91,16.0,41800.0,15.9499,16.0199,15.9099,15.9999,41800.0
2006-02-06 14:25:00,16.0,16.01,15.96,15.97,18900.0,15.9999,16.0099,15.9599,15.9699,18900.0
2006-02-06 14:30:00,15.97,16.1,15.96,16.04,27300.0,15.9699,16.0999,15.9599,16.0399,27300.0
2006-02-06 14:35:00,16.04,16.06,16.03,16.05,13600.0,16.0399,16.0599,16.0299,16.0499,13600.0
2006-02-06 14:40:00,16.05,16.06,16.04,16.05,7500.0,16.0499,16.0599,16.0399,16.0499,7500.0
2006-02-06 14:45:00,16.04,16.06,16.04,16.06,19900.0,16.0399,16.0599,16.0399,16.0599,19900.0
2006-02-06 14:50:00,16.06,16.14,16.06,16.08,25500.0,16.0599,16.1399,16.0599,16.0799,25500.0
2006-02-06 14:55:00,16.09,16.2,16.08,16.19,28200.0,16.0899,16.1999,16.0799,16.1899,28200.0
2006-02-06 15:00:00,16.18,16.19,16.16,16.17,15400.0,16.1799,16.1899,16.1599,16.1699,15400.0
2006-02-06 15:05:00,16.17,16.2,16.17,16.2,20100.0,16.1699,16.1999,16.1699,16.1999,20100.0
2006-02-06 15:10:00,16.19,16.27,16.19,16.25,43600.0,16.1899,16.2699,16.1899,16.2499,43600.0
2006-02-06 15:15:00,16.24,16.3,16.23,16.29,42400.0,16.2399,16.2999,16.2299,16.2899,42400.0
2006-02-06 15:20:00,16.28,16.32,16.27,16.31,29700.0,16.2799,16.3199,16.2699,16.3099,29700.0
2006-02-06 15:25:00,16.3,16.31,16.22,16.23,18000.0,16.2999,16.3099,16.2199,16.2299,18000.0
2006-02-06 15:30:00,16.22,16.23,16.1,16.16,41100.0,16.2199,16.2299,16.0999,16.1599,41100.0
2006-02-06 15:35:00,16.16,16.17,16.12,16.14,32700.0,16.1599,16.1699,16.1199,16.1399,32700.0
2006-02-06 15:40:00,16.13,16.14,16.1,16.13,33800.0,16.1299,16.1399,16.0999,16.1299,33800.0
2006-02-06 15:45:00,16.13,16.13,16.12,16.12,36200.0,16.1299,16.1299,16.1199,16.1199,36200.0
2006-02-06 15:50:00,16.12,16.23,16.12,16.23,117100.0,16.1199,16.2299,16.1199,16.2299,117100.0
2006-02-06 15:55:00,16.22,16.28,16.18,16.19,89600.0,16.2199,16.2799,16.1799,16.1899,89600.0
2006-02-07 09:30:00,15.9,15.99,15.86,15.86,99700.0,15.8999,15.9899,15.8599,15.8599,99700.0
2006-02-07 09:35:00,15.86,15.87,15.74,15.77,27600.0,15.8599,15.8699,15.7399,15.7699,27600.0
2006-02-07 09:40:00,15.77,16.02,15.75,15.99,100000.0,15.7699,16.0199,15.7499,15.9899,100000.0
2006-02-07 09:45:00,16.0,16.07,15.86,15.9,35600.0,15.9999,16.0699,15.8599,15.8999,35600.0
2006-02-07 09:50:00,15.91,15.99,15.86,15.9,22400.0,15.9099,15.9899,15.8599,15.8999,22400.0
2006-02-07 09:55:00,15.9,15.93,15.89,15.91,15200.0,15.8999,15.9299,15.8899,15.9099,15200.0
2006-02-07 10:00:00,15.9,15.94,15.89,15.92,28800.0,15.8999,15.9399,15.8899,15.9199,28800.0
2006-02-07 10:05:00,15.92,15.94,15.9,15.91,14000.0,15.9199,15.9399,15.8999,15.9099,14000.0
2006-02-07 10:10:00,15.91,15.92,15.86,15.88,26000.0,15.9099,15.9199,15.8599,15.8799,26000.0
2006-02-07 10:15:00,15.88,15.89,15.87,15.89,54200.0,15.8799,15.8899,15.8699,15.8899,54200.0
2006-02-07 10:20:00,15.88,15.88,15.81,15.82,16100.0,15.8799,15.8799,15.8099,15.8199,16100.0
2006-02-07 10:25:00,15.81,15.83,15.81,15.83,12900.0,15.8099,15.8299,15.8099,15.8299,12900.0
2006-02-07 10:30:00,15.83,15.85,15.8,15.81,21800.0,15.8299,15.8499,15.7999,15.8099,21800.0
2006-02-07 10:35:00,15.81,15.82,15.81,15.81,21000.0,15.8099,15.8199,15.8099,15.8099,21000.0
2006-02-07 10:40:00,15.81,15.82,15.75,15.76,18200.0,15.8099,15.8199,15.7499,15.7599,18200.0
2006-02-07 10:45:00,15.75,15.79,15.74,15.79,19700.0,15.7499,15.7899,15.7399,15.7899,19700.0
2006-02-07 10:50:00,15.78,15.82,15.78,15.81,16300.0,15.7799,15.8199,15.7799,15.8099,16300.0
2006-02-07 10:55:00,15.8,15.81,15.8,15.8,9300.0,15.7999,15.8099,15.7999,15.7999,9300.0
2006-02-07 11:00:00,15.81,15.81,15.75,15.77,11600.0,15.8099,15.8099,15.7499,15.7699,11600.0
2006-02-07 11:05:00,15.77,15.78,15.69,15.7,20200.0,15.7699,15.7799,15.6899,15.6999,20200.0
2006-02-07 11:10:00,15.7,15.7,15.63,15.67,16500.0,15.6999,15.6999,15.6299,15.6699,16500.0
2006-02-07 11:15:00,15.67,15.69,15.65,15.68,16500.0,15.6699,15.6899,15.6499,15.6799,16500.0
2006-02-07 11:20:00,15.68,15.82,15.67,15.79,20900.0,15.6799,15.8199,15.6699,15.7899,20900.0
2006-02-07 11:25:00,15.78,15.8,15.71,15.71,12500.0,15.7799,15.7999,15.7099,15.7099,12500.0
2006-02-07 11:30:00,15.71,15.71,15.6,15.64,18300.0,15.7099,15.7099,15.5999,15.6399,18300.0
2006-02-07 11:35:00,15.62,15.63,15.6,15.61,13800.0,15.6199,15.6299,15.5999,15.6099,13800.0
2006-02-07 11:40:00,15.62,15.67,15.61,15.65,25500.0,15.6199,15.6699,15.6099,15.6499,25500.0
2006-02-07 11:45:00,15.65,15.68,15.64,15.67,46200.0,15.6499,15.6799,15.6399,15.6699,46200.0
2006-02-07 11:50:00,15.67,15.68,15.64,15.64,8900.0,15.6699,15.6799,15.6399,15.6399,8900.0
2006-02-07 11:55:00,15.64,15.66,15.61,15.61,7300.0,15.6399,15.6599,15.6099,15.6099,7300.0
2006-02-07 12:00:00,15.61,15.62,15.58,15.61,36500.0,15.6099,15.6199,15.5799,15.6099,36500.0
2006-02-07 12:05:00,15.6,15.6,15.54,15.55,44400.0,15.5999,15.5999,15.5399,15.5499,44400.0
2006-02-07 12:10:00,15.55,15.57,15.49,15.5,28500.0,15.5499,15.5699,15.4899,15.4999,28500.0
2006-02-07 12:15:00,15.5,15.52,15.42,15.42,29200.0,15.4999,15.5199,15.4199,15.4199,29200.0
2006-02-07 12:20:00,15.43,15.47,15.41,15.46,31500.0,15.4299,15.4699,15.4099,15.4599,31500.0
2006-02-07 12:25:00,15.45,15.45,15.44,15.44,10300.0,15.4499,15.4499,15.4399,15.4399,10300.0
2006-02-07 12:30:00,15.44,15.46,15.44,15.46,19100.0,15.4399,15.4599,15.4399,15.4599,19100.0
2006-02-07 12:35:00,15.45,15.52,15.45,15.52,19500.0,15.4499,15.5199,15.4499,15.5199,19500.0
2006-02-07 12:40:00,15.51,15.52,15.5,15.52,14500.0,15.5099,15.5199,15.4999,15.5199,14500.0
2006-02-07 12:45:00,15.52,15.52,15.5,15.5,6300.0,15.5199,15.5199,15.4999,15.4999,6300.0
2006-02-07 12:50:00,15.5,15.54,15.5,15.52,24800.0,15.4999,15.5399,15.4999,15.5199,24800.0
2006-02-07 12:55:00,15.51,15.52,15.49,15.49,18700.0,15.5099,15.5199,15.4899,15.4899,18700.0
2006-02-07 13:00:00,15.49,15.5,15.46,15.46,4700.0,15.4899,15.4999,15.4599,15.4599,4700.0
2006-02-07 13:05:00,15.45,15.46,15.45,15.45,4700.0,15.4499,15.4599,15.4499,15.4499,4700.0
2006-02-07 13:10:00,15.45,15.45,15.44,15.45,8200.0,15.4499,15.4499,15.4399,15.4499,8200.0
2006-02-07 13:15:00,15.44,15.45,15.44,15.44,4000.0,15.4399,15.4499,15.4399,15.4399,4000.0
2006-02-07 13:20:00,15.44,15.49,15.44,15.48,6400.0,15.4399,15.4899,15.4399,15.4799,6400.0
2006-02-07 13:25:00,15.48,15.48,15.45,15.45,9700.0,15.4799,15.4799,15.4499,15.4499,9700.0
2006-02-07 13:30:00,15.45,15.46,15.45,15.46,8000.0,15.4499,15.4599,15.4499,15.4599,8000.0
2006-02-07 13:35:00,15.47,15.47,15.45,15.46,46600.0,15.4699,15.4699,15.4499,15.4599,46600.0
2006-02-07 13:40:00,15.46,15.46,15.44,15.46,13600.0,15.4599,15.4599,15.4399,15.4599,13600.0
2006-02-07 13:45:00,15.46,15.49,15.45,15.45,6800.0,15.4599,15.4899,15.4499,15.4499,6800.0
2006-02-07 13:50:00,15.46,15.46,15.43,15.45,30000.0,15.4599,15.4599,15.4299,15.4499,30000.0
2006-02-07 13:55:00,15.45,15.49,15.44,15.46,8700.0,15.4499,15.4899,15.4399,15.4599,8700.0
2006-02-07 14:00:00,15.46,15.48,15.45,15.48,14200.0,15.4599,15.4799,15.4499,15.4799,14200.0
2006-02-07 14:05:00,15.48,15.49,15.46,15.48,11900.0,15.4799,15.4899,15.4599,15.4799,11900.0
2006-02-07 14:10:00,15.48,15.58,15.47,15.48,32500.0,15.4799,15.5799,15.4699,15.4799,32500.0
2006-02-07 14:15:00,15.48,15.51,15.48,15.51,9200.0,15.4799,15.5099,15.4799,15.5099,9200.0
2006-02-07 14:20:00,15.5,15.51,15.49,15.51,26500.0,15.4999,15.5099,15.4899,15.5099,26500.0
2006-02-07 14:25:00,15.52,15.62,15.52,15.62,13800.0,15.5199,15.6199,15.5199,15.6199,13800.0
2006-02-07 14:30:00,15.62,15.63,15.6,15.61,19500.0,15.6199,15.6299,15.5999,15.6099,19500.0
2006-02-07 14:35:00,15.6,15.6,15.51,15.52,8400.0,15.5999,15.5999,15.5099,15.5199,8400.0
2006-02-07 14:40:00,15.52,15.52,15.49,15.49,41800.0,15.5199,15.5199,15.4899,15.4899,41800.0
2006-02-07 14:45:00,15.5,15.52,15.49,15.52,13900.0,15.4999,15.5199,15.4899,15.5199,13900.0
2006-02-07 14:50:00,15.5,15.52,15.49,15.49,11400.0,15.4999,15.5199,15.4899,15.4899,11400.0
2006-02-07 14:55:00,15.48,15.49,15.46,15.48,12500.0,15.4799,15.4899,15.4599,15.4799,12500.0
2006-02-07 15:00:00,15.48,15.48,15.46,15.48,8700.0,15.4799,15.4799,15.4599,15.4799,8700.0
2006-02-07 15:05:00,15.48,15.48,15.45,15.47,13600.0,15.4799,15.4799,15.4499,15.4699,13600.0
2006-02-07 15:10:00,15.46,15.47,15.46,15.47,5500.0,15.4599,15.4699,15.4599,15.4699,5500.0
2006-02-07 15:15:00,15.46,15.47,15.44,15.45,16600.0,15.4599,15.4699,15.4399,15.4499,16600.0
2006-02-07 15:20:00,15.44,15.45,15.42,15.42,9600.0,15.4399,15.4499,15.4199,15.4199,9600.0
2006-02-07 15:25:00,15.42,15.42,15.41,15.42,8300.0,15.4199,15.4199,15.4099,15.4199,8300.0
2006-02-07 15:30:00,15.42,15.42,15.39,15.4,16600.0,15.4199,15.4199,15.3899,15.3999,16600.0
2006-02-07 15:35:00,15.41,15.41,15.35,15.39,46600.0,15.4099,15.4099,15.3499,15.3899,46600.0
2006-02-07 15:40:00,15.39,15.45,15.38,15.44,106900.0,15.3899,15.4499,15.3799,15.4399,106900.0
2006-02-07 15:45:00,15.44,15.54,15.44,15.52,53800.0,15.4399,15.5399,15.4399,15.5199,53800.0
2006-02-07 15:50:00,15.52,15.57,15.5,15.56,97100.0,15.5199,15.5699,15.4999,15.5599,97100.0
2006-02-07 15:55:00,15.56,15.59,15.5,15.5,108900.0,15.5599,15.5899,15.4999,15.4999,108900.0
2006-02-08 09:30:00,15.55,15.71,15.36,15.42,22500.0,15.5499,15.7099,15.3599,15.4199,22500.0
2006-02-08 09:35:00,15.4,15.5,15.37,15.41,16200.0,15.3999,15.4999,15.3699,15.4099,16200.0
2006-02-08 09:40:00,15.36,15.41,15.36,15.38,11000.0,15.3599,15.4099,15.3599,15.3799,11000.0
2006-02-08 09:45:00,15.37,15.38,15.24,15.25,15100.0,15.3699,15.3799,15.2399,15.2499,15100.0
2006-02-08 09:50:00,15.25,15.27,14.75,15.06,82500.0,15.2499,15.2699,14.7499,15.0599,82500.0
2006-02-08 09:55:00,15.08,15.08,14.87,14.91,34400.0,15.0799,15.0799,14.8699,14.9099,34400.0
2006-02-08 10:00:00,14.88,14.93,14.87,14.92,111300.0,14.8799,14.9299,14.8699,14.9199,111300.0
2006-02-08 10:05:00,14.92,15.05,14.9,15.05,28200.0,14.9199,15.0499,14.8999,15.0499,28200.0
2006-02-08 10:10:00,15.05,15.07,15.0,15.03,56600.0,15.0499,15.0699,14.9999,15.0299,56600.0
2006-02-08 10:15:00,15.03,15.03,14.97,14.98,11000.0,15.0299,15.0299,14.9699,14.9799,11000.0
2006-02-08 10:20:00,14.96,14.97,14.88,14.88,18700.0,14.9599,14.9699,14.8799,14.8799,18700.0
2006-02-08 10:25:00,14.91,15.05,14.89,15.05,65200.0,14.9099,15.0499,14.8899,15.0499,65200.0
2006-02-08 10:30:00,15.05,15.05,15.0,15.03,76500.0,15.0499,15.0499,14.9999,15.0299,76500.0
2006-02-08 10:35:00,15.03,15.05,15.03,15.04,8400.0,15.0299,15.0499,15.0299,15.0399,8400.0
2006-02-08 10:40:00,15.04,15.04,14.94,15.0,12000.0,15.0399,15.0399,14.9399,14.9999,12000.0
2006-02-08 10:45:00,15.04,15.06,15.04,15.06,8000.0,15.0399,15.0599,15.0399,15.0599,8000.0
2006-02-08 10:50:00,15.05,15.1,15.05,15.1,10900.0,15.0499,15.0999,15.0499,15.0999,10900.0
2006-02-08 10:55:00,15.1,15.1,15.0,15.02,16100.0,15.0999,15.0999,14.9999,15.0199,16100.0
2006-02-08 11:00:00,15.02,15.06,15.02,15.03,15500.0,15.0199,15.0599,15.0199,15.0299,15500.0
2006-02-08 11:05:00,15.02,15.05,15.01,15.05,10000.0,15.0199,15.0499,15.0099,15.0499,10000.0
2006-02-08 11:10:00,15.04,15.08,15.04,15.07,3400.0,15.0399,15.0799,15.0399,15.0699,3400.0
2006-02-08 11:15:00,15.07,15.1,15.07,15.09,18900.0,15.0699,15.0999,15.0699,15.0899,18900.0
2006-02-08 11:20:00,15.1,15.1,15.09,15.1,8300.0,15.0999,15.0999,15.0899,15.0999,8300.0
2006-02-08 11:25:00,15.1,15.1,15.09,15.09,14800.0,15.0999,15.0999,15.0899,15.0899,14800.0
2006-02-08 11:30:00,15.1,15.1,15.09,15.1,6900.0,15.0999,15.0999,15.0899,15.0999,6900.0
2006-02-08 11:35:00,15.1,15.1,15.09,15.1,5200.0,15.0999,15.0999,15.0899,15.0999,5200.0
2006-02-08 11:40:00,15.1,15.1,15.09,15.1,7000.0,15.0999,15.0999,15.0899,15.0999,7000.0
2006-02-08 11:45:00,15.1,15.1,15.09,15.1,7000.0,15.0999,15.0999,15.0899,15.0999,7000.0
2006-02-08 11:50:00,15.1,15.1,15.09,15.1,8400.0,15.0999,15.0999,15.0899,15.0999,8400.0
2006-02-08 11:55:00,15.1,15.11,15.09,15.1,9300.0,15.0999,15.1099,15.0899,15.0999,9300.0
2006-02-08 12:00:00,15.1,15.1,15.09,15.1,5700.0,15.0999,15.0999,15.0899,15.0999,5700.0
2006-02-08 12:05:00,15.1,15.1,15.1,15.1,7200.0,15.0999,15.0999,15.0999,15.0999,7200.0
2006-02-08 12:10:00,15.1,15.1,15.1,15.1,3100.0,15.0999,15.0999,15.0999,15.0999,3100.0
2006-02-08 12:15:00,15.1,15.1,15.09,15.1,7600.0,15.0999,15.0999,15.0899,15.0999,7600.0
2006-02-08 12:20:00,15.1,15.1,15.09,15.1,4500.0,15.0999,15.0999,15.0899,15.0999,4500.0
2006-02-08 12:25:00,15.1,15.15,15.1,15.13,19700.0,15.0999,15.1499,15.0999,15.1299,19700.0
2006-02-08 12:30:00,15.13,15.15,15.13,15.14,5000.0,15.1299,15.1499,15.1299,15.1399,5000.0
2006-02-08 12:35:00,15.15,15.18,15.14,15.16,20400.0,15.1499,15.1799,15.1399,15.1599,20400.0
2006-02-08 12:40:00,15.16,15.19,15.16,15.18,3000.0,15.1599,15.1899,15.1599,15.1799,3000.0
2006-02-08 12:45:00,15.17,15.19,15.17,15.18,5900.0,15.1699,15.1899,15.1699,15.1799,5900.0
2006-02-08 12:50:00,15.17,15.19,15.17,15.19,5100.0,15.1699,15.1899,15.1699,15.1899,5100.0
2006-02-08 12:55:00,15.19,15.2,15.17,15.2,25500.0,15.1899,15.1999,15.1699,15.1999,25500.0
2006-02-08 13:00:00,15.2,15.2,15.19,15.19,12500.0,15.1999,15.1999,15.1899,15.1899,12500.0
2006-02-08 13:05:00,15.2,15.2,15.2,15.2,2600.0,15.1999,15.1999,15.1999,15.1999,2600.0
2006-02-08 13:10:00,15.2,15.2,15.19,15.2,11800.0,15.1999,15.1999,15.1899,15.1999,11800.0
2006-02-08 13:15:00,15.19,15.2,15.19,15.19,12700.0,15.1899,15.1999,15.1899,15.1899,12700.0
2006-02-08 13:20:00,15.19,15.2,15.18,15.2,2000.0,15.1899,15.1999,15.1799,15.1999,2000.0
2006-02-08 13:25:00,15.19,15.2,15.19,15.19,2600.0,15.1899,15.1999,15.1899,15.1899,2600.0
2006-02-08 13:30:00,15.2,15.25,15.2,15.23,20000.0,15.1999,15.2499,15.1999,15.2299,20000.0
2006-02-08 13:35:00,15.22,15.23,15.17,15.18,16600.0,15.2199,15.2299,15.1699,15.1799,16600.0
2006-02-08 13:40:00,15.19,15.22,15.17,15.22,5400.0,15.1899,15.2199,15.1699,15.2199,5400.0
2006-02-08 13:45:00,15.24,15.25,15.22,15.23,4700.0,15.2399,15.2499,15.2199,15.2299,4700.0
2006-02-08 13:50:00,15.23,15.25,15.22,15.24,5500.0,15.2299,15.2499,15.2199,15.2399,5500.0
2006-02-08 13:55:00,15.24,15.25,15.23,15.23,69500.0,15.2399,15.2499,15.2299,15.2299,69500.0
2006-02-08 14:00:00,15.24,15.25,15.24,15.25,5100.0,15.2399,15.2499,15.2399,15.2499,5100.0
2006-02-08 14:05:00,15.25,15.26,15.24,15.25,27900.0,15.2499,15.2599,15.2399,15.2499,27900.0
2006-02-08 14:10:00,15.25,15.25,15.22,15.22,20000.0,15.2499,15.2499,15.2199,15.2199,20000.0
2006-02-08 14:15:00,15.23,15.24,15.23,15.23,7500.0,15.2299,15.2399,15.2299,15.2299,7500.0
2006-02-08 14:20:00,15.23,15.24,15.23,15.23,12800.0,15.2299,15.2399,15.2299,15.2299,12800.0
2006-02-08 14:25:00,15.23,15.24,15.22,15.23,14800.0,15.2299,15.2399,15.2199,15.2299,14800.0
2006-02-08 14:30:00,15.23,15.24,15.22,15.23,8400.0,15.2299,15.2399,15.2199,15.2299,8400.0
2006-02-08 14:35:00,15.23,15.23,15.22,15.23,13900.0,15.2299,15.2299,15.2199,15.2299,13900.0
2006-02-08 14:40:00,15.23,15.23,15.21,15.21,8200.0,15.2299,15.2299,15.2099,15.2099,8200.0
2006-02-08 14:45:00,15.22,15.22,15.17,15.17,11400.0,15.2199,15.2199,15.1699,15.1699,11400.0
2006-02-08 14:50:00,15.17,15.18,15.12,15.12,9500.0,15.1699,15.1799,15.1199,15.1199,9500.0
2006-02-08 14:55:00,15.12,15.13,15.03,15.06,39600.0,15.1199,15.1299,15.0299,15.0599,39600.0
2006-02-08 15:00:00,15.09,15.1,15.09,15.1,8800.0,15.0899,15.0999,15.0899,15.0999,8800.0
2006-02-08 15:05:00,15.1,15.1,15.09,15.1,17900.0,15.0999,15.0999,15.0899,15.0999,17900.0
2006-02-08 15:10:00,15.1,15.11,15.09,15.11,28000.0,15.0999,15.1099,15.0899,15.1099,28000.0
2006-02-08 15:15:00,15.1,15.11,15.04,15.09,13000.0,15.0999,15.1099,15.0399,15.0899,13000.0
2006-02-08 15:20:00,15.09,15.11,15.09,15.09,14700.0,15.0899,15.1099,15.0899,15.0899,14700.0
2006-02-08 15:25:00,15.1,15.11,15.09,15.1,36700.0,15.0999,15.1099,15.0899,15.0999,36700.0
2006-02-08 15:30:00,15.09,15.1,15.09,15.1,15800.0,15.0899,15.0999,15.0899,15.0999,15800.0
2006-02-08 15:35:00,15.1,15.12,15.09,15.11,37000.0,15.0999,15.1199,15.0899,15.1099,37000.0
2006-02-08 15:40:00,15.12,15.12,15.09,15.1,62700.0,15.1199,15.1199,15.0899,15.0999,62700.0
2006-02-08 15:45:00,15.09,15.1,15.07,15.07,27600.0,15.0899,15.0999,15.0699,15.0699,27600.0
2006-02-08 15:50:00,15.07,15.1,15.07,15.09,73600.0,15.0699,15.0999,15.0699,15.0899,73600.0
2006-02-08 15:55:00,15.08,15.1,15.07,15.09,28400.0,15.0799,15.0999,15.0699,15.0899,28400.0
2006-02-09 09:30:00,15.05,15.16,15.04,15.1,11000.0,15.0499,15.1599,15.0399,15.0999,11000.0
2006-02-09 09:35:00,15.12,15.13,15.06,15.1,35400.0,15.1199,15.1299,15.0599,15.0999,35400.0
2006-02-09 09:40:00,15.1,15.1,15.04,15.05,40800.0,15.0999,15.0999,15.0399,15.0499,40800.0
2006-02-09 09:45:00,15.05,15.07,15.02,15.05,71000.0,15.0499,15.0699,15.0199,15.0499,71000.0
2006-02-09 09:50:00,15.04,15.04,14.95,14.96,8200.0,15.0399,15.0399,14.9499,14.9599,8200.0
2006-02-09 09:55:00,14.96,15.05,14.91,14.91,39700.0,14.9599,15.0499,14.9099,14.9099,39700.0
2006-02-09 10:00:00,14.9,14.93,14.82,14.82,96800.0,14.8999,14.9299,14.8199,14.8199,96800.0
2006-02-09 10:05:00,14.82,14.83,14.74,14.77,55700.0,14.8199,14.8299,14.7399,14.7699,55700.0
2006-02-09 10:10:00,14.78,14.9,14.77,14.89,108400.0,14.7799,14.8999,14.7699,14.8899,108400.0
2006-02-09 10:15:00,14.88,14.9,14.85,14.87,44200.0,14.8799,14.8999,14.8499,14.8699,44200.0
2006-02-09 10:20:00,14.87,14.89,14.85,14.88,9800.0,14.8699,14.8899,14.8499,14.8799,9800.0
2006-02-09 10:25:00,14.89,14.93,14.84,14.9,16400.0,14.8899,14.9299,14.8399,14.8999,16400.0
2006-02-09 10:30:00,14.91,14.95,14.9,14.93,4800.0,14.9099,14.9499,14.8999,14.9299,4800.0
2006-02-09 10:35:00,14.94,14.95,14.93,14.95,7600.0,14.9399,14.9499,14.9299,14.9499,7600.0
2006-02-09 10:40:00,14.95,14.99,14.95,14.97,26600.0,14.9499,14.9899,14.9499,14.9699,26600.0
2006-02-09 10:45:00,14.97,14.97,14.96,14.97,9300.0,14.9699,14.9699,14.9599,14.9699,9300.0
2006-02-09 10:50:00,14.97,14.97,14.95,14.97,10800.0,14.9699,14.9699,14.9499,14.9699,10800.0
2006-02-09 10:55:00,14.96,14.97,14.95,14.96,17800.0,14.9599,14.9699,14.9499,14.9599,17800.0
2006-02-09 11:00:00,14.95,14.96,14.93,14.94,8400.0,14.9499,14.9599,14.9299,14.9399,8400.0
2006-02-09 11:05:00,14.93,14.94,14.91,14.92,32600.0,14.9299,14.9399,14.9099,14.9199,32600.0
2006-02-09 11:10:00,14.91,14.96,14.91,14.95,3700.0,14.9099,14.9599,14.9099,14.9499,3700.0
2006-02-09 11:15:00,14.95,14.95,14.94,14.95,3000.0,14.9499,14.9499,14.9399,14.9499,3000.0
2006-02-09 11:20:00,14.95,14.97,14.94,14.95,8600.0,14.9499,14.9699,14.9399,14.9499,8600.0
2006-02-09 11:25:00,14.95,14.95,14.9,14.91,15900.0,14.9499,14.9499,14.8999,14.9099,15900.0
2006-02-09 11:30:00,14.91,14.91,14.88,14.9,20200.0,14.9099,14.9099,14.8799,14.8999,20200.0
2006-02-09 11:35:00,14.9,14.9,14.88,14.88,6700.0,14.8999,14.8999,14.8799,14.8799,6700.0
2006-02-09 11:40:00,14.87,14.92,14.86,14.92,11400.0,14.8699,14.9199,14.8599,14.9199,11400.0
2006-02-09 11:45:00,14.9,14.91,14.89,14.9,21900.0,14.8999,14.9099,14.8899,14.8999,21900.0
2006-02-09 11:50:00,14.91,14.91,14.9,14.91,3700.0,14.9099,14.9099,14.8999,14.9099,3700.0
2006-02-09 11:55:00,14.92,14.95,14.92,14.95,26300.0,14.9199,14.9499,14.9199,14.9499,26300.0
2006-02-09 12:00:00,14.95,14.95,14.93,14.94,24700.0,14.9499,14.9499,14.9299,14.9399,24700.0
2006-02-09 12:05:00,14.95,14.97,14.95,14.97,5700.0,14.9499,14.9699,14.9499,14.9699,5700.0
2006-02-09 12:10:00,14.97,14.97,14.96,14.97,1400.0,14.9699,14.9699,14.9599,14.9699,1400.0
2006-02-09 12:15:00,14.97,14.97,14.96,14.97,4000.0,14.9699,14.9699,14.9599,14.9699,4000.0
2006-02-09 12:20:00,14.97,14.97,14.96,14.97,5500.0,14.9699,14.9699,14.9599,14.9699,5500.0
2006-02-09 12:25:00,14.97,14.97,14.96,14.97,6200.0,14.9699,14.9699,14.9599,14.9699,6200.0
2006-02-09 12:30:00,14.97,14.97,14.96,14.97,4800.0,14.9699,14.9699,14.9599,14.9699,4800.0
2006-02-09 12:35:00,14.96,14.97,14.96,14.97,3900.0,14.9599,14.9699,14.9599,14.9699,3900.0
2006-02-09 12:40:00,14.97,14.97,14.96,14.97,4400.0,14.9699,14.9699,14.9599,14.9699,4400.0
2006-02-09 12:45:00,14.97,14.97,14.94,14.94,8800.0,14.9699,14.9699,14.9399,14.9399,8800.0
2006-02-09 12:50:00,14.93,14.95,14.91,14.95,12700.0,14.9299,14.9499,14.9099,14.9499,12700.0
2006-02-09 12:55:00,14.95,14.96,14.92,14.96,34000.0,14.9499,14.9599,14.9199,14.9599,34000.0
2006-02-09 13:00:00,14.96,14.98,14.96,14.97,4100.0,14.9599,14.9799,14.9599,14.9699,4100.0
2006-02-09 13:05:00,14.97,14.97,14.94,14.95,78600.0,14.9699,14.9699,14.9399,14.9499,78600.0
2006-02-09 13:10:00,14.96,14.96,14.93,14.95,8600.0,14.9599,14.9599,14.9299,14.9499,8600.0
2006-02-09 13:15:00,14.94,14.95,14.94,14.94,58900.0,14.9399,14.9499,14.9399,14.9399,58900.0
2006-02-09 13:20:00,14.94,14.94,14.91,14.91,15700.0,14.9399,14.9399,14.9099,14.9099,15700.0
2006-02-09 13:25:00,14.91,14.91,14.9,14.91,7900.0,14.9099,14.9099,14.8999,14.9099,7900.0
2006-02-09 13:30:00,14.9,14.9,14.88,14.88,7200.0,14.8999,14.8999,14.8799,14.8799,7200.0
2006-02-09 13:35:00,14.89,14.89,14.87,14.88,9200.0,14.8899,14.8899,14.8699,14.8799,9200.0
2006-02-09 13:40:00,14.88,14.89,14.87,14.89,7000.0,14.8799,14.8899,14.8699,14.8899,7000.0
2006-02-09 13:45:00,14.89,14.9,14.89,14.9,5500.0,14.8899,14.8999,14.8899,14.8999,5500.0
2006-02-09 13:50:00,14.89,14.9,14.89,14.9,5700.0,14.8899,14.8999,14.8899,14.8999,5700.0
2006-02-09 13:55:00,14.9,14.9,14.88,14.89,13700.0,14.8999,14.8999,14.8799,14.8899,13700.0
2006-02-09 14:00:00,14.89,14.89,14.83,14.84,12200.0,14.8899,14.8899,14.8299,14.8399,12200.0
2006-02-09 14:05:00,14.85,14.85,14.84,14.84,4300.0,14.8499,14.8499,14.8399,14.8399,4300.0
2006-02-09 14:10:00,14.84,14.85,14.82,14.84,21300.0,14.8399,14.8499,14.8199,14.8399,21300.0
2006-02-09 14:15:00,14.83,14.9,14.83,14.9,11300.0,14.8299,14.8999,14.8299,14.8999,11300.0
2006-02-09 14:20:00,14.9,14.9,14.89,14.9,6800.0,14.8999,14.8999,14.8899,14.8999,6800.0
2006-02-09 14:25:00,14.9,14.9,14.89,14.9,3100.0,14.8999,14.8999,14.8899,14.8999,3100.0
2006-02-09 14:30:00,14.9,14.9,14.89,14.89,12400.0,14.8999,14.8999,14.8899,14.8899,12400.0
2006-02-09 14:35:00,14.88,14.88,14.84,14.85,16000.0,14.8799,14.8799,14.8399,14.8499,16000.0
2006-02-09 14:40:00,14.85,14.85,14.84,14.85,52900.0,14.8499,14.8499,14.8399,14.8499,52900.0
2006-02-09 14:45:00,14.84,14.85,14.78,14.78,17200.0,14.8399,14.8499,14.7799,14.7799,17200.0
2006-02-09 14:50:00,14.78,14.85,14.75,14.84,33700.0,14.7799,14.8499,14.7499,14.8399,33700.0
2006-02-09 14:55:00,14.84,14.84,14.76,14.77,10400.0,14.8399,14.8399,14.7599,14.7699,10400.0
2006-02-09 15:00:00,14.77,14.77,14.75,14.75,13700.0,14.7699,14.7699,14.7499,14.7499,13700.0
2006-02-09 15:05:00,14.75,14.76,14.7,14.73,22400.0,14.7499,14.7599,14.6999,14.7299,22400.0
2006-02-09 15:10:00,14.72,14.76,14.71,14.76,6700.0,14.7199,14.7599,14.7099,14.7599,6700.0
2006-02-09 15:15:00,14.76,14.82,14.75,14.82,54200.0,14.7599,14.8199,14.7499,14.8199,54200.0
2006-02-09 15:20:00,14.76,14.86,14.76,14.82,105000.0,14.7599,14.8599,14.7599,14.8199,105000.0
2006-02-09 15:25:00,14.82,14.83,14.81,14.83,32000.0,14.8199,14.8299,14.8099,14.8299,32000.0
2006-02-09 15:30:00,14.83,14.83,14.74,14.75,40800.0,14.8299,14.8299,14.7399,14.7499,40800.0
2006-02-09 15:35:00,14.75,14.75,14.67,14.71,29600.0,14.7499,14.7499,14.6699,14.7099,29600.0
2006-02-09 15:40:00,14.71,14.74,14.7,14.73,25300.0,14.7099,14.7399,14.6999,14.7299,25300.0
2006-02-09 15:45:00,14.73,14.79,14.72,14.77,18700.0,14.7299,14.7899,14.7199,14.7699,18700.0
2006-02-09 15:50:00,14.76,14.79,14.76,14.79,29600.0,14.7599,14.7899,14.7599,14.7899,29600.0
2006-02-09 15:55:00,14.79,14.79,14.73,14.75,60400.0,14.7899,14.7899,14.7299,14.7499,60400.0
2006-02-10 09:30:00,14.7,14.95,14.7,14.95,6300.0,14.6999,14.9499,14.6999,14.9499,6300.0
2006-02-10 09:35:00,14.95,14.95,14.66,14.76,22500.0,14.9499,14.9499,14.6599,14.7599,22500.0
2006-02-10 09:40:00,14.75,14.81,14.68,14.68,21200.0,14.7499,14.8099,14.6799,14.6799,21200.0
2006-02-10 09:45:00,14.68,14.68,14.64,14.64,44100.0,14.6799,14.6799,14.6399,14.6399,44100.0
2006-02-10 09:50:00,14.64,14.66,14.55,14.55,17100.0,14.6399,14.6599,14.5499,14.5499,17100.0
2006-02-10 09:55:00,14.55,14.57,14.42,14.46,38900.0,14.5499,14.5699,14.4199,14.4599,38900.0
2006-02-10 10:00:00,14.5,14.5,14.38,14.43,15800.0,14.4999,14.4999,14.3799,14.4299,15800.0
2006-02-10 10:05:00,14.4,14.43,14.35,14.42,36700.0,14.3999,14.4299,14.3499,14.4199,36700.0
2006-02-10 10:10:00,14.44,14.44,14.4,14.42,69800.0,14.4399,14.4399,14.3999,14.4199,69800.0
2006-02-10 10:15:00,14.42,14.42,14.38,14.4,43500.0,14.4199,14.4199,14.3799,14.3999,43500.0
2006-02-10 10:20:00,14.39,14.39,14.34,14.37,32500.0,14.3899,14.3899,14.3399,14.3699,32500.0
2006-02-10 10:25:00,14.36,14.42,14.36,14.39,26500.0,14.3599,14.4199,14.3599,14.3899,26500.0
2006-02-10 10:30:00,14.4,14.4,14.35,14.36,124200.0,14.3999,14.3999,14.3499,14.3599,124200.0
2006-02-10 10:35:00,14.37,14.37,14.27,14.3,40700.0,14.3699,14.3699,14.2699,14.2999,40700.0
2006-02-10 10:40:00,14.3,14.3,14.25,14.27,44100.0,14.2999,14.2999,14.2499,14.2699,44100.0
2006-02-10 10:45:00,14.26,14.27,14.21,14.23,38300.0,14.2599,14.2699,14.2099,14.2299,38300.0
2006-02-10 10:50:00,14.23,14.23,14.13,14.2,265700.0,14.2299,14.2299,14.1299,14.1999,265700.0
2006-02-10 10:55:00,14.19,14.2,14.06,14.16,84200.0,14.1899,14.1999,14.0599,14.1599,84200.0
2006-02-10 11:00:00,14.16,14.17,14.06,14.06,46000.0,14.1599,14.1699,14.0599,14.0599,46000.0
2006-02-10 11:05:00,14.09,14.17,14.05,14.15,41100.0,14.0899,14.1699,14.0499,14.1499,41100.0
2006-02-10 11:10:00,14.15,14.19,14.15,14.18,20700.0,14.1499,14.1899,14.1499,14.1799,20700.0
2006-02-10 11:15:00,14.18,14.19,14.12,14.19,24100.0,14.1799,14.1899,14.1199,14.1899,24100.0
2006-02-10 11:20:00,14.19,14.36,14.19,14.23,30000.0,14.1899,14.3599,14.1899,14.2299,30000.0
2006-02-10 11:25:00,14.23,14.3,14.23,14.28,26000.0,14.2299,14.2999,14.2299,14.2799,26000.0
2006-02-10 11:30:00,14.28,14.28,14.26,14.27,11800.0,14.2799,14.2799,14.2599,14.2699,11800.0
2006-02-10 11:35:00,14.26,14.27,14.26,14.27,15100.0,14.2599,14.2699,14.2599,14.2699,15100.0
2006-02-10 11:40:00,14.27,14.27,14.26,14.26,16100.0,14.2699,14.2699,14.2599,14.2599,16100.0
2006-02-10 11:45:00,14.26,14.27,14.26,14.26,16700.0,14.2599,14.2699,14.2599,14.2599,16700.0
2006-02-10 11:50:00,14.26,14.26,14.25,14.25,17700.0,14.2599,14.2599,14.2499,14.2499,17700.0
2006-02-10 11:55:00,14.25,14.26,14.19,14.2,21900.0,14.2499,14.2599,14.1899,14.1999,21900.0
2006-02-10 12:00:00,14.21,14.22,14.2,14.21,9700.0,14.2099,14.2199,14.1999,14.2099,9700.0
2006-02-10 12:05:00,14.22,14.22,14.19,14.22,111100.0,14.2199,14.2199,14.1899,14.2199,111100.0
2006-02-10 12:10:00,14.22,14.23,14.2,14.2,8300.0,14.2199,14.2299,14.1999,14.1999,8300.0
2006-02-10 12:15:00,14.2,14.2,14.15,14.19,15500.0,14.1999,14.1999,14.1499,14.1899,15500.0
2006-02-10 12:20:00,14.2,14.22,14.17,14.22,11300.0,14.1999,14.2199,14.1699,14.2199,11300.0
2006-02-10 12:25:00,14.23,14.27,14.23,14.27,17100.0,14.2299,14.2699,14.2299,14.2699,17100.0
2006-02-10 12:30:00,14.28,14.3,14.28,14.29,17000.0,14.2799,14.2999,14.2799,14.2899,17000.0
2006-02-10 12:35:00,14.28,14.3,14.28,14.3,31700.0,14.2799,14.2999,14.2799,14.2999,31700.0
2006-02-10 12:40:00,14.3,14.35,14.29,14.33,21700.0,14.2999,14.3499,14.2899,14.3299,21700.0
2006-02-10 12:45:00,14.32,14.32,14.23,14.25,45800.0,14.3199,14.3199,14.2299,14.2499,45800.0
2006-02-10 12:50:00,14.25,14.25,14.22,14.24,57800.0,14.2499,14.2499,14.2199,14.2399,57800.0
2006-02-10 12:55:00,14.23,14.24,14.19,14.21,56900.0,14.2299,14.2399,14.1899,14.2099,56900.0
2006-02-10 13:00:00,14.22,14.25,14.21,14.24,12300.0,14.2199,14.2499,14.2099,14.2399,12300.0
2006-02-10 13:05:00,14.24,14.25,14.23,14.23,27000.0,14.2399,14.2499,14.2299,14.2299,27000.0
2006-02-10 13:10:00,14.23,14.24,14.23,14.23,6500.0,14.2299,14.2399,14.2299,14.2299,6500.0
2006-02-10 13:15:00,14.24,14.84,14.23,14.79,613000.0,14.2399,14.8399,14.2299,14.7899,613000.0
2006-02-10 13:20:00,14.78,14.87,14.44,14.51,390900.0,14.7799,14.8699,14.4399,14.5099,390900.0
2006-02-10 13:25:00,14.5,14.65,14.39,14.65,159100.0,14.4999,14.6499,14.3899,14.6499,159100.0
2006-02-10 13:30:00,14.63,14.63,14.53,14.59,37000.0,14.6299,14.6299,14.5299,14.5899,37000.0
2006-02-10 13:35:00,14.58,14.59,14.53,14.54,8400.0,14.5799,14.5899,14.5299,14.5399,8400.0
2006-02-10 13:40:00,14.57,14.77,14.55,14.73,101500.0,14.5699,14.7699,14.5499,14.7299,101500.0
2006-02-10 13:45:00,14.75,14.78,14.67,14.68,16900.0,14.7499,14.7799,14.6699,14.6799,16900.0
2006-02-10 13:50:00,14.69,14.77,14.68,14.69,26600.0,14.6899,14.7699,14.6799,14.6899,26600.0
2006-02-10 13:55:00,14.68,14.78,14.64,14.78,38500.0,14.6799,14.7799,14.6399,14.7799,38500.0
2006-02-10 14:00:00,14.77,14.77,14.66,14.71,25400.0,14.7699,14.7699,14.6599,14.7099,25400.0
2006-02-10 14:05:00,14.74,14.85,14.67,14.81,67400.0,14.7399,14.8499,14.6699,14.8099,67400.0
2006-02-10 14:10:00,14.82,14.82,14.73,14.77,50800.0,14.8199,14.8199,14.7299,14.7699,50800.0
2006-02-10 14:15:00,14.77,14.77,14.73,14.75,44600.0,14.7699,14.7699,14.7299,14.7499,44600.0
2006-02-10 14:20:00,14.76,14.78,14.65,14.66,26800.0,14.7599,14.7799,14.6499,14.6599,26800.0
2006-02-10 14:25:00,14.68,14.68,14.64,14.65,16200.0,14.6799,14.6799,14.6399,14.6499,16200.0
2006-02-10 14:30:00,14.66,14.67,14.65,14.67,3800.0,14.6599,14.6699,14.6499,14.6699,3800.0
2006-02-10 14:35:00,14.66,14.66,14.65,14.66,40200.0,14.6599,14.6599,14.6499,14.6599,40200.0
2006-02-10 14:40:00,14.66,14.68,14.65,14.68,8300.0,14.6599,14.6799,14.6499,14.6799,8300.0
2006-02-10 14:45:00,14.67,14.74,14.67,14.7,14400.0,14.6699,14.7399,14.6699,14.6999,14400.0
2006-02-10 14:50:00,14.72,14.77,14.72,14.73,33700.0,14.7199,14.7699,14.7199,14.7299,33700.0
2006-02-10 14:55:00,14.73,14.78,14.73,14.77,27300.0,14.7299,14.7799,14.7299,14.7699,27300.0
2006-02-10 15:00:00,14.76,14.77,14.75,14.75,13100.0,14.7599,14.7699,14.7499,14.7499,13100.0
2006-02-10 15:05:00,14.75,14.78,14.74,14.78,44300.0,14.7499,14.7799,14.7399,14.7799,44300.0
2006-02-10 15:10:00,14.78,14.84,14.78,14.84,9400.0,14.7799,14.8399,14.7799,14.8399,9400.0
2006-02-10 15:15:00,14.83,14.84,14.77,14.79,48000.0,14.8299,14.8399,14.7699,14.7899,48000.0
2006-02-10 15:20:00,14.79,14.88,14.78,14.87,25900.0,14.7899,14.8799,14.7799,14.8699,25900.0
2006-02-10 15:25:00,14.87,15.02,14.83,15.0,138300.0,14.8699,15.0199,14.8299,14.9999,138300.0
2006-02-10 15:30:00,15.01,15.02,14.78,14.98,90000.0,15.0099,15.0199,14.7799,14.9799,90000.0
2006-02-10 15:35:00,14.97,14.97,14.93,14.95,32100.0,14.9699,14.9699,14.9299,14.9499,32100.0
2006-02-10 15:40:00,14.95,14.96,14.95,14.96,44500.0,14.9499,14.9599,14.9499,14.9599,44500.0
2006-02-10 15:45:00,14.96,14.99,14.95,14.99,175600.0,14.9599,14.9899,14.9499,14.9899,175600.0
2006-02-10 15:50:00,14.98,14.98,14.8,14.92,107000.0,14.9799,14.9799,14.7999,14.9199,107000.0
2006-02-10 15:55:00,14.93,14.95,14.88,14.94,167400.0,14.9299,14.9499,14.8799,14.9399,167400.0
2006-02-13 09:30:00,14.77,14.9,14.7,14.79,8600.0,14.7699,14.8999,14.6999,14.7899,8600.0
2006-02-13 09:35:00,14.81,14.88,14.81,14.87,8800.0,14.8099,14.8799,14.8099,14.8699,8800.0
2006-02-13 09:40:00,14.87,14.98,14.87,14.96,60700.0,14.8699,14.9799,14.8699,14.9599,60700.0
2006-02-13 09:45:00,14.95,15.0,14.94,14.94,31600.0,14.9499,14.9999,14.9399,14.9399,31600.0
2006-02-13 09:50:00,14.94,14.96,14.9,14.91,36100.0,14.9399,14.9599,14.8999,14.9099,36100.0
2006-02-13 09:55:00,14.94,14.94,14.86,14.87,27600.0,14.9399,14.9399,14.8599,14.8699,27600.0
2006-02-13 10:00:00,14.86,14.87,14.85,14.85,7400.0,14.8599,14.8699,14.8499,14.8499,7400.0
2006-02-13 10:05:00,14.85,14.89,14.85,14.86,16900.0,14.8499,14.8899,14.8499,14.8599,16900.0
2006-02-13 10:10:00,14.88,14.89,14.84,14.85,82200.0,14.8799,14.8899,14.8399,14.8499,82200.0
2006-02-13 10:15:00,14.83,14.86,14.82,14.85,4400.0,14.8299,14.8599,14.8199,14.8499,4400.0
2006-02-13 10:20:00,14.86,14.86,14.82,14.85,16100.0,14.8599,14.8599,14.8199,14.8499,16100.0
2006-02-13 10:25:00,14.85,14.85,14.83,14.83,16000.0,14.8499,14.8499,14.8299,14.8299,16000.0
2006-02-13 10:30:00,14.83,14.89,14.83,14.88,14900.0,14.8299,14.8899,14.8299,14.8799,14900.0
2006-02-13 10:35:00,14.89,14.9,14.86,14.87,38200.0,14.8899,14.8999,14.8599,14.8699,38200.0
2006-02-13 10:40:00,14.86,14.86,14.83,14.84,55800.0,14.8599,14.8599,14.8299,14.8399,55800.0
2006-02-13 10:45:00,14.84,14.85,14.84,14.85,24000.0,14.8399,14.8499,14.8399,14.8499,24000.0
2006-02-13 10:50:00,14.85,14.88,14.84,14.88,20000.0,14.8499,14.8799,14.8399,14.8799,20000.0
2006-02-13 10:55:00,14.9,14.9,14.88,14.89,3400.0,14.8999,14.8999,14.8799,14.8899,3400.0
2006-02-13 11:00:00,14.89,14.91,14.88,14.91,5000.0,14.8899,14.9099,14.8799,14.9099,5000.0
2006-02-13 11:05:00,14.9,14.94,14.88,14.89,13600.0,14.8999,14.9399,14.8799,14.8899,13600.0
2006-02-13 11:10:00,14.9,14.93,14.9,14.9,6500.0,14.8999,14.9299,14.8999,14.8999,6500.0
2006-02-13 11:15:00,14.9,14.92,14.9,14.92,11200.0,14.8999,14.9199,14.8999,14.9199,11200.0
2006-02-13 11:20:00,14.92,14.95,14.92,14.93,33300.0,14.9199,14.9499,14.9199,14.9299,33300.0
2006-02-13 11:25:00,14.91,14.93,14.9,14.92,21200.0,14.9099,14.9299,14.8999,14.9199,21200.0
2006-02-13 11:30:00,14.92,14.94,14.9,14.92,28700.0,14.9199,14.9399,14.8999,14.9199,28700.0
2006-02-13 11:35:00,14.92,14.92,14.89,14.9,26100.0,14.9199,14.9199,14.8899,14.8999,26100.0
2006-02-13 11:40:00,14.9,14.99,14.9,14.97,22000.0,14.8999,14.9899,14.8999,14.9699,22000.0
2006-02-13 11:45:00,14.98,14.99,14.96,14.96,14400.0,14.9799,14.9899,14.9599,14.9599,14400.0
2006-02-13 11:50:00,14.96,15.0,14.95,15.0,40700.0,14.9599,14.9999,14.9499,14.9999,40700.0
2006-02-13 11:55:00,14.99,15.05,14.99,14.99,16700.0,14.9899,15.0499,14.9899,14.9899,16700.0
2006-02-13 12:00:00,14.99,15.02,14.98,15.01,12600.0,14.9899,15.0199,14.9799,15.0099,12600.0
2006-02-13 12:05:00,15.01,15.02,15.01,15.02,12300.0,15.0099,15.0199,15.0099,15.0199,12300.0
2006-02-13 12:10:00,15.02,15.03,15.0,15.01,14200.0,15.0199,15.0299,14.9999,15.0099,14200.0
2006-02-13 12:15:00,15.02,15.17,15.01,15.17,41400.0,15.0199,15.1699,15.0099,15.1699,41400.0
2006-02-13 12:20:00,15.14,15.2,15.04,15.06,31600.0,15.1399,15.1999,15.0399,15.0599,31600.0
2006-02-13 12:25:00,15.07,15.11,15.05,15.08,22500.0,15.0699,15.1099,15.0499,15.0799,22500.0
2006-02-13 12:30:00,15.09,15.12,15.05,15.12,22400.0,15.0899,15.1199,15.0499,15.1199,22400.0
2006-02-13 12:35:00,15.11,15.11,15.08,15.09,9600.0,15.1099,15.1099,15.0799,15.0899,9600.0
2006-02-13 12:40:00,15.09,15.1,15.02,15.07,39300.0,15.0899,15.0999,15.0199,15.0699,39300.0
2006-02-13 12:45:00,15.07,15.08,15.04,15.05,16500.0,15.0699,15.0799,15.0399,15.0499,16500.0
2006-02-13 12:50:00,15.06,15.1,15.06,15.08,33400.0,15.0599,15.0999,15.0599,15.0799,33400.0
2006-02-13 12:55:00,15.08,15.08,15.06,15.07,37700.0,15.0799,15.0799,15.0599,15.0699,37700.0
2006-02-13 13:00:00,15.06,15.09,15.06,15.08,14900.0,15.0599,15.0899,15.0599,15.0799,14900.0
2006-02-13 13:05:00,15.08,15.1,15.07,15.1,43800.0,15.0799,15.0999,15.0699,15.0999,43800.0
2006-02-13 13:10:00,15.09,15.14,15.09,15.14,31600.0,15.0899,15.1399,15.0899,15.1399,31600.0
2006-02-13 13:15:00,15.13,15.13,15.1,15.11,21600.0,15.1299,15.1299,15.0999,15.1099,21600.0
2006-02-13 13:20:00,15.11,15.11,15.1,15.1,16400.0,15.1099,15.1099,15.0999,15.0999,16400.0
2006-02-13 13:25:00,15.1,15.11,15.07,15.08,20600.0,15.0999,15.1099,15.0699,15.0799,20600.0
2006-02-13 13:30:00,15.08,15.09,15.06,15.08,13800.0,15.0799,15.0899,15.0599,15.0799,13800.0
2006-02-13 13:35:00,15.08,15.09,15.07,15.07,5200.0,15.0799,15.0899,15.0699,15.0699,5200.0
2006-02-13 13:40:00,15.07,15.08,15.07,15.07,7400.0,15.0699,15.0799,15.0699,15.0699,7400.0
2006-02-13 13:45:00,15.08,15.09,15.07,15.08,14600.0,15.0799,15.0899,15.0699,15.0799,14600.0
2006-02-13 13:50:00,15.08,15.1,15.07,15.08,19400.0,15.0799,15.0999,15.0699,15.0799,19400.0
2006-02-13 13:55:00,15.08,15.09,15.07,15.07,13000.0,15.0799,15.0899,15.0699,15.0699,13000.0
2006-02-13 14:00:00,15.07,15.08,15.06,15.07,9800.0,15.0699,15.0799,15.0599,15.0699,9800.0
2006-02-13 14:05:00,15.06,15.07,15.06,15.06,5700.0,15.0599,15.0699,15.0599,15.0599,5700.0
2006-02-13 14:10:00,15.07,15.08,15.05,15.06,8700.0,15.0699,15.0799,15.0499,15.0599,8700.0
2006-02-13 14:15:00,15.06,15.07,15.06,15.06,9500.0,15.0599,15.0699,15.0599,15.0599,9500.0
2006-02-13 14:20:00,15.07,15.16,15.05,15.16,24800.0,15.0699,15.1599,15.0499,15.1599,24800.0
2006-02-13 14:25:00,15.14,15.15,15.13,15.15,8500.0,15.1399,15.1499,15.1299,15.1499,8500.0
2006-02-13 14:30:00,15.14,15.21,15.13,15.18,21900.0,15.1399,15.2099,15.1299,15.1799,21900.0
2006-02-13 14:35:00,15.19,15.19,15.09,15.09,20500.0,15.1899,15.1899,15.0899,15.0899,20500.0
2006-02-13 14:40:00,15.08,15.12,15.05,15.11,38200.0,15.0799,15.1199,15.0499,15.1099,38200.0
2006-02-13 14:45:00,15.1,15.1,15.1,15.1,2400.0,15.0999,15.0999,15.0999,15.0999,2400.0
2006-02-13 14:50:00,15.1,15.11,15.07,15.07,35800.0,15.0999,15.1099,15.0699,15.0699,35800.0
2006-02-13 14:55:00,15.07,15.07,15.05,15.06,17500.0,15.0699,15.0699,15.0499,15.0599,17500.0
2006-02-13 15:00:00,15.05,15.05,15.04,15.05,17200.0,15.0499,15.0499,15.0399,15.0499,17200.0
2006-02-13 15:05:00,15.05,15.05,15.04,15.04,10400.0,15.0499,15.0499,15.0399,15.0399,10400.0
2006-02-13 15:10:00,15.05,15.05,15.0,15.0,20900.0,15.0499,15.0499,14.9999,14.9999,20900.0
2006-02-13 15:15:00,15.0,15.01,14.95,14.95,40400.0,14.9999,15.0099,14.9499,14.9499,40400.0
2006-02-13 15:20:00,14.96,15.01,14.9,14.91,40100.0,14.9599,15.0099,14.8999,14.9099,40100.0
2006-02-13 15:25:00,14.92,14.93,14.9,14.9,38400.0,14.9199,14.9299,14.8999,14.8999,38400.0
2006-02-13 15:30:00,14.9,14.91,14.9,14.9,16500.0,14.8999,14.9099,14.8999,14.8999,16500.0
2006-02-13 15:35:00,14.9,14.91,14.9,14.91,6700.0,14.8999,14.9099,14.8999,14.9099,6700.0
2006-02-13 15:40:00,14.91,14.91,14.89,14.9,28500.0,14.9099,14.9099,14.8899,14.8999,28500.0
2006-02-13 15:45:00,14.9,14.92,14.9,14.92,18300.0,14.8999,14.9199,14.8999,14.9199,18300.0
2006-02-13 15:50:00,14.91,15.01,14.91,15.0,48800.0,14.9099,15.0099,14.9099,14.9999,48800.0
2006-02-13 15:55:00,15.01,15.08,15.0,15.05,181500.0,15.0099,15.0799,14.9999,15.0499,181500.0
2006-02-14 09:30:00,15.13,15.16,14.99,15.06,46600.0,15.1299,15.1599,14.9899,15.0599,46600.0
2006-02-14 09:35:00,15.09,15.11,15.03,15.06,9300.0,15.0899,15.1099,15.0299,15.0599,9300.0
2006-02-14 09:40:00,15.06,15.12,15.05,15.06,23600.0,15.0599,15.1199,15.0499,15.0599,23600.0
2006-02-14 09:45:00,15.06,15.08,15.05,15.07,15600.0,15.0599,15.0799,15.0499,15.0699,15600.0
2006-02-14 09:50:00,15.06,15.07,15.04,15.05,7700.0,15.0599,15.0699,15.0399,15.0499,7700.0
2006-02-14 09:55:00,15.05,15.15,15.03,15.1,16800.0,15.0499,15.1499,15.0299,15.0999,16800.0
2006-02-14 10:00:00,15.1,15.14,15.1,15.14,9500.0,15.0999,15.1399,15.0999,15.1399,9500.0
2006-02-14 10:05:00,15.14,15.16,15.05,15.05,11600.0,15.1399,15.1599,15.0499,15.0499,11600.0
2006-02-14 10:10:00,15.06,15.06,15.03,15.03,4700.0,15.0599,15.0599,15.0299,15.0299,4700.0
2006-02-14 10:15:00,15.04,15.05,15.03,15.04,40100.0,15.0399,15.0499,15.0299,15.0399,40100.0
2006-02-14 10:20:00,15.04,15.05,15.01,15.01,16400.0,15.0399,15.0499,15.0099,15.0099,16400.0
2006-02-14 10:25:00,15.02,15.02,15.01,15.01,7100.0,15.0199,15.0199,15.0099,15.0099,7100.0
2006-02-14 10:30:00,15.0,15.02,15.0,15.02,11800.0,14.9999,15.0199,14.9999,15.0199,11800.0
2006-02-14 10:35:00,15.02,15.06,15.0,15.03,39600.0,15.0199,15.0599,14.9999,15.0299,39600.0
2006-02-14 10:40:00,15.02,15.03,14.95,14.96,17700.0,15.0199,15.0299,14.9499,14.9599,17700.0
2006-02-14 10:45:00,14.96,14.96,14.86,14.86,17700.0,14.9599,14.9599,14.8599,14.8599,17700.0
2006-02-14 10:50:00,14.87,14.89,14.75,14.82,30500.0,14.8699,14.8899,14.7499,14.8199,30500.0
2006-02-14 10:55:00,14.82,14.86,14.82,14.82,12700.0,14.8199,14.8599,14.8199,14.8199,12700.0
2006-02-14 11:00:00,14.8,14.8,14.75,14.75,10700.0,14.7999,14.7999,14.7499,14.7499,10700.0
2006-02-14 11:05:00,14.75,14.82,14.72,14.79,21100.0,14.7499,14.8199,14.7199,14.7899,21100.0
2006-02-14 11:10:00,14.77,14.78,14.76,14.78,17100.0,14.7699,14.7799,14.7599,14.7799,17100.0
2006-02-14 11:15:00,14.79,14.85,14.77,14.81,13300.0,14.7899,14.8499,14.7699,14.8099,13300.0
2006-02-14 11:20:00,14.8,14.82,14.8,14.82,13200.0,14.7999,14.8199,14.7999,14.8199,13200.0
2006-02-14 11:25:00,14.83,14.89,14.82,14.85,12800.0,14.8299,14.8899,14.8199,14.8499,12800.0
2006-02-14 11:30:00,14.88,14.94,14.81,14.82,14500.0,14.8799,14.9399,14.8099,14.8199,14500.0
2006-02-14 11:35:00,14.83,14.94,14.82,14.93,14300.0,14.8299,14.9399,14.8199,14.9299,14300.0
2006-02-14 11:40:00,14.94,14.98,14.93,14.98,8900.0,14.9399,14.9799,14.9299,14.9799,8900.0
2006-02-14 11:45:00,14.98,15.07,14.98,15.07,23000.0,14.9799,15.0699,14.9799,15.0699,23000.0
2006-02-14 11:50:00,15.08,15.12,15.03,15.03,32000.0,15.0799,15.1199,15.0299,15.0299,32000.0
2006-02-14 11:55:00,15.02,15.04,15.02,15.02,6200.0,15.0199,15.0399,15.0199,15.0199,6200.0
2006-02-14 12:00:00,15.02,15.02,14.93,14.96,8200.0,15.0199,15.0199,14.9299,14.9599,8200.0
2006-02-14 12:05:00,14.96,14.96,14.93,14.93,5700.0,14.9599,14.9599,14.9299,14.9299,5700.0
2006-02-14 12:10:00,14.93,14.98,14.93,14.96,13200.0,14.9299,14.9799,14.9299,14.9599,13200.0
2006-02-14 12:15:00,14.97,15.01,14.97,15.01,6200.0,14.9699,15.0099,14.9699,15.0099,6200.0
2006-02-14 12:20:00,15.02,15.02,15.0,15.0,2900.0,15.0199,15.0199,14.9999,14.9999,2900.0
2006-02-14 12:25:00,15.0,15.01,15.0,15.0,5800.0,14.9999,15.0099,14.9999,14.9999,5800.0
2006-02-14 12:30:00,15.01,15.01,15.0,15.0,1500.0,15.0099,15.0099,14.9999,14.9999,1500.0
2006-02-14 12:35:00,15.01,15.1,15.01,15.1,13900.0,15.0099,15.0999,15.0099,15.0999,13900.0
2006-02-14 12:40:00,15.1,15.11,15.09,15.1,15400.0,15.0999,15.1099,15.0899,15.0999,15400.0
2006-02-14 12:45:00,15.1,15.1,15.09,15.1,11600.0,15.0999,15.0999,15.0899,15.0999,11600.0
2006-02-14 12:50:00,15.09,15.12,15.08,15.11,28300.0,15.0899,15.1199,15.0799,15.1099,28300.0
2006-02-14 12:55:00,15.1,15.11,15.1,15.11,2200.0,15.0999,15.1099,15.0999,15.1099,2200.0
2006-02-14 13:00:00,15.11,15.15,15.1,15.14,7200.0,15.1099,15.1499,15.0999,15.1399,7200.0
2006-02-14 13:05:00,15.13,15.13,15.1,15.1,10000.0,15.1299,15.1299,15.0999,15.0999,10000.0
2006-02-14 13:10:00,15.11,15.11,15.1,15.1,4100.0,15.1099,15.1099,15.0999,15.0999,4100.0
2006-02-14 13:15:00,15.1,15.12,15.1,15.12,6800.0,15.0999,15.1199,15.0999,15.1199,6800.0
2006-02-14 13:20:00,15.12,15.12,15.1,15.1,6200.0,15.1199,15.1199,15.0999,15.0999,6200.0
2006-02-14 13:25:00,15.1,15.15,15.1,15.13,16000.0,15.0999,15.1499,15.0999,15.1299,16000.0
2006-02-14 13:30:00,15.12,15.13,15.11,15.11,3900.0,15.1199,15.1299,15.1099,15.1099,3900.0
2006-02-14 13:35:00,15.12,15.12,15.11,15.11,2900.0,15.1199,15.1199,15.1099,15.1099,2900.0
2006-02-14 13:40:00,15.11,15.11,15.08,15.08,42300.0,15.1099,15.1099,15.0799,15.0799,42300.0
2006-02-14 13:45:00,15.07,15.12,15.07,15.1,29600.0,15.0699,15.1199,15.0699,15.0999,29600.0
2006-02-14 13:50:00,15.09,15.12,15.08,15.1,19200.0,15.0899,15.1199,15.0799,15.0999,19200.0
2006-02-14 13:55:00,15.09,15.12,15.09,15.09,14100.0,15.0899,15.1199,15.0899,15.0899,14100.0
2006-02-14 14:00:00,15.08,15.09,15.08,15.09,3200.0,15.0799,15.0899,15.0799,15.0899,3200.0
2006-02-14 14:05:00,15.09,15.12,15.09,15.1,10800.0,15.0899,15.1199,15.0899,15.0999,10800.0
2006-02-14 14:10:00,15.11,15.11,15.1,15.1,7200.0,15.1099,15.1099,15.0999,15.0999,7200.0
2006-02-14 14:15:00,15.1,15.11,15.1,15.11,2900.0,15.0999,15.1099,15.0999,15.1099,2900.0
2006-02-14 14:20:00,15.1,15.11,15.1,15.11,6900.0,15.0999,15.1099,15.0999,15.1099,6900.0
2006-02-14 14:25:00,15.1,15.11,15.1,15.11,3800.0,15.0999,15.1099,15.0999,15.1099,3800.0
2006-02-14 14:30:00,15.1,15.11,15.1,15.1,6300.0,15.0999,15.1099,15.0999,15.0999,6300.0
2006-02-14 14:35:00,15.11,15.11,15.09,15.11,14400.0,15.1099,15.1099,15.0899,15.1099,14400.0
2006-02-14 14:40:00,15.1,15.11,15.09,15.09,6600.0,15.0999,15.1099,15.0899,15.0899,6600.0
2006-02-14 14:45:00,15.09,15.1,15.08,15.08,11000.0,15.0899,15.0999,15.0799,15.0799,11000.0
2006-02-14 14:50:00,15.09,15.09,15.08,15.09,14600.0,15.0899,15.0899,15.0799,15.0899,14600.0
2006-02-14 14:55:00,15.09,15.18,15.09,15.13,46600.0,15.0899,15.1799,15.0899,15.1299,46600.0
2006-02-14 15:00:00,15.13,15.13,15.1,15.1,9900.0,15.1299,15.1299,15.0999,15.0999,9900.0
2006-02-14 15:05:00,15.11,15.11,15.09,15.1,16500.0,15.1099,15.1099,15.0899,15.0999,16500.0
2006-02-14 15:10:00,15.1,15.11,15.1,15.1,10900.0,15.0999,15.1099,15.0999,15.0999,10900.0
2006-02-14 15:15:00,15.1,15.12,15.1,15.12,11000.0,15.0999,15.1199,15.0999,15.1199,11000.0
2006-02-14 15:20:00,15.11,15.12,15.1,15.1,8400.0,15.1099,15.1199,15.0999,15.0999,8400.0
2006-02-14 15:25:00,15.11,15.11,15.1,15.11,8500.0,15.1099,15.1099,15.0999,15.1099,8500.0
2006-02-14 15:30:00,15.1,15.12,15.1,15.12,10600.0,15.0999,15.1199,15.0999,15.1199,10600.0
2006-02-14 15:35:00,15.12,15.13,15.12,15.13,24100.0,15.1199,15.1299,15.1199,15.1299,24100.0
2006-02-14 15:40:00,15.12,15.13,15.11,15.11,13000.0,15.1199,15.1299,15.1099,15.1099,13000.0
2006-02-14 15:45:00,15.12,15.12,15.05,15.05,33100.0,15.1199,15.1199,15.0499,15.0499,33100.0
2006-02-14 15:50:00,15.05,15.07,15.05,15.06,25000.0,15.0499,15.0699,15.0499,15.0599,25000.0
2006-02-14 15:55:00,15.07,15.1,15.06,15.08,29500.0,15.0699,15.0999,15.0599,15.0799,29500.0
2006-02-15 09:30:00,15.13,15.13,15.03,15.03,10300.0,15.1299,15.1299,15.0299,15.0299,10300.0
2006-02-15 09:35:00,15.08,15.17,15.07,15.08,8200.0,15.0799,15.1699,15.0699,15.0799,8200.0
2006-02-15 09:40:00,15.08,15.08,14.94,14.94,9200.0,15.0799,15.0799,14.9399,14.9399,9200.0
2006-02-15 09:45:00,14.94,15.02,14.94,15.02,13200.0,14.9399,15.0199,14.9399,15.0199,13200.0
2006-02-15 09:50:00,15.0,15.07,15.0,15.04,13200.0,14.9999,15.0699,14.9999,15.0399,13200.0
2006-02-15 09:55:00,15.06,15.13,15.06,15.1,3100.0,15.0599,15.1299,15.0599,15.0999,3100.0
2006-02-15 10:00:00,15.1,15.23,15.08,15.2,28700.0,15.0999,15.2299,15.0799,15.1999,28700.0
2006-02-15 10:05:00,15.2,15.21,15.15,15.16,26400.0,15.1999,15.2099,15.1499,15.1599,26400.0
2006-02-15 10:10:00,15.19,15.23,15.15,15.23,19400.0,15.1899,15.2299,15.1499,15.2299,19400.0
2006-02-15 10:15:00,15.19,15.3,15.19,15.26,29300.0,15.1899,15.2999,15.1899,15.2599,29300.0
2006-02-15 10:20:00,15.26,15.3,15.25,15.26,21100.0,15.2599,15.2999,15.2499,15.2599,21100.0
2006-02-15 10:25:00,15.25,15.29,15.22,15.22,6000.0,15.2499,15.2899,15.2199,15.2199,6000.0
2006-02-15 10:30:00,15.26,15.29,15.17,15.22,15200.0,15.2599,15.2899,15.1699,15.2199,15200.0
2006-02-15 10:35:00,15.2,15.21,15.17,15.2,8900.0,15.1999,15.2099,15.1699,15.1999,8900.0
2006-02-15 10:40:00,15.19,15.23,15.17,15.19,30000.0,15.1899,15.2299,15.1699,15.1899,30000.0
2006-02-15 10:45:00,15.19,15.22,15.19,15.19,15400.0,15.1899,15.2199,15.1899,15.1899,15400.0
2006-02-15 10:50:00,15.18,15.2,15.18,15.19,8000.0,15.1799,15.1999,15.1799,15.1899,8000.0
2006-02-15 10:55:00,15.2,15.27,15.2,15.27,14400.0,15.1999,15.2699,15.1999,15.2699,14400.0
2006-02-15 11:00:00,15.28,15.28,15.24,15.25,5200.0,15.2799,15.2799,15.2399,15.2499,5200.0
2006-02-15 11:05:00,15.24,15.27,15.12,15.26,34700.0,15.2399,15.2699,15.1199,15.2599,34700.0
2006-02-15 11:10:00,15.27,15.29,15.24,15.29,19200.0,15.2699,15.2899,15.2399,15.2899,19200.0
2006-02-15 11:15:00,15.29,15.32,15.2,15.22,14000.0,15.2899,15.3199,15.1999,15.2199,14000.0
2006-02-15 11:20:00,15.23,15.28,15.23,15.28,2100.0,15.2299,15.2799,15.2299,15.2799,2100.0
2006-02-15 11:25:00,15.28,15.29,15.26,15.28,15500.0,15.2799,15.2899,15.2599,15.2799,15500.0
2006-02-15 11:30:00,15.28,15.28,15.26,15.26,11200.0,15.2799,15.2799,15.2599,15.2599,11200.0
2006-02-15 11:35:00,15.26,15.28,15.25,15.27,9100.0,15.2599,15.2799,15.2499,15.2699,9100.0
2006-02-15 11:40:00,15.27,15.28,15.27,15.28,8200.0,15.2699,15.2799,15.2699,15.2799,8200.0
2006-02-15 11:45:00,15.28,15.32,15.27,15.27,8600.0,15.2799,15.3199,15.2699,15.2699,8600.0
2006-02-15 11:50:00,15.28,15.28,15.28,15.28,3200.0,15.2799,15.2799,15.2799,15.2799,3200.0
2006-02-15 11:55:00,15.27,15.28,15.26,15.26,6100.0,15.2699,15.2799,15.2599,15.2599,6100.0
2006-02-15 12:00:00,15.27,15.27,15.26,15.26,3000.0,15.2699,15.2699,15.2599,15.2599,3000.0
2006-02-15 12:05:00,15.27,15.27,15.25,15.25,3600.0,15.2699,15.2699,15.2499,15.2499,3600.0
2006-02-15 12:10:00,15.26,15.26,15.25,15.25,5000.0,15.2599,15.2599,15.2499,15.2499,5000.0
2006-02-15 12:15:00,15.26,15.26,15.25,15.26,1600.0,15.2599,15.2599,15.2499,15.2599,1600.0
2006-02-15 12:20:00,15.26,15.26,15.25,15.26,4000.0,15.2599,15.2599,15.2499,15.2599,4000.0
2006-02-15 12:25:00,15.26,15.26,15.25,15.26,1600.0,15.2599,15.2599,15.2499,15.2599,1600.0
2006-02-15 12:30:00,15.26,15.26,15.24,15.25,4200.0,15.2599,15.2599,15.2399,15.2499,4200.0
2006-02-15 12:35:00,15.24,15.25,15.24,15.24,3500.0,15.2399,15.2499,15.2399,15.2399,3500.0
2006-02-15 12:40:00,15.25,15.25,15.24,15.24,2400.0,15.2499,15.2499,15.2399,15.2399,2400.0
2006-02-15 12:45:00,15.24,15.24,15.23,15.23,14100.0,15.2399,15.2399,15.2299,15.2299,14100.0
2006-02-15 12:50:00,15.23,15.23,15.23,15.23,1300.0,15.2299,15.2299,15.2299,15.2299,1300.0
2006-02-15 12:55:00,15.23,15.23,15.22,15.22,5600.0,15.2299,15.2299,15.2199,15.2199,5600.0
2006-02-15 13:00:00,15.23,15.23,15.22,15.23,8800.0,15.2299,15.2299,15.2199,15.2299,8800.0
2006-02-15 13:05:00,15.23,15.24,15.22,15.24,46800.0,15.2299,15.2399,15.2199,15.2399,46800.0
2006-02-15 13:10:00,15.24,15.25,15.24,15.24,5900.0,15.2399,15.2499,15.2399,15.2399,5900.0
2006-02-15 13:15:00,15.24,15.25,15.23,15.24,4000.0,15.2399,15.2499,15.2299,15.2399,4000.0
2006-02-15 13:20:00,15.24,15.25,15.24,15.25,7800.0,15.2399,15.2499,15.2399,15.2499,7800.0
2006-02-15 13:25:00,15.25,15.25,15.24,15.24,5000.0,15.2499,15.2499,15.2399,15.2399,5000.0
2006-02-15 13:30:00,15.24,15.28,15.24,15.27,11200.0,15.2399,15.2799,15.2399,15.2699,11200.0
2006-02-15 13:35:00,15.27,15.27,15.26,15.27,6800.0,15.2699,15.2699,15.2599,15.2699,6800.0
2006-02-15 13:40:00,15.26,15.27,15.24,15.27,11700.0,15.2599,15.2699,15.2399,15.2699,11700.0
2006-02-15 13:45:00,15.27,15.28,15.26,15.26,4900.0,15.2699,15.2799,15.2599,15.2599,4900.0
2006-02-15 13:50:00,15.26,15.26,15.26,15.26,3300.0,15.2599,15.2599,15.2599,15.2599,3300.0
2006-02-15 13:55:00,15.26,15.32,15.26,15.32,9600.0,15.2599,15.3199,15.2599,15.3199,9600.0
2006-02-15 14:00:00,15.3,15.3,15.27,15.27,6100.0,15.2999,15.2999,15.2699,15.2699,6100.0
2006-02-15 14:05:00,15.26,15.27,15.26,15.26,13500.0,15.2599,15.2699,15.2599,15.2599,13500.0
2006-02-15 14:10:00,15.26,15.26,15.25,15.25,6400.0,15.2599,15.2599,15.2499,15.2499,6400.0
2006-02-15 14:15:00,15.25,15.26,15.25,15.25,5500.0,15.2499,15.2599,15.2499,15.2499,5500.0
2006-02-15 14:20:00,15.26,15.27,15.25,15.26,5700.0,15.2599,15.2699,15.2499,15.2599,5700.0
2006-02-15 14:25:00,15.26,15.39,15.26,15.32,26100.0,15.2599,15.3899,15.2599,15.3199,26100.0
2006-02-15 14:30:00,15.32,15.34,15.31,15.33,8700.0,15.3199,15.3399,15.3099,15.3299,8700.0
2006-02-15 14:35:00,15.31,15.31,15.27,15.27,11400.0,15.3099,15.3099,15.2699,15.2699,11400.0
2006-02-15 14:40:00,15.27,15.33,15.25,15.32,5800.0,15.2699,15.3299,15.2499,15.3199,5800.0
2006-02-15 14:45:00,15.31,15.31,15.3,15.3,2100.0,15.3099,15.3099,15.2999,15.2999,2100.0
2006-02-15 14:50:00,15.31,15.31,15.3,15.3,6300.0,15.3099,15.3099,15.2999,15.2999,6300.0
2006-02-15 14:55:00,15.3,15.3,15.29,15.3,11500.0,15.2999,15.2999,15.2899,15.2999,11500.0
2006-02-15 15:00:00,15.3,15.32,15.3,15.3,11400.0,15.2999,15.3199,15.2999,15.2999,11400.0
2006-02-15 15:05:00,15.3,15.32,15.29,15.31,21300.0,15.2999,15.3199,15.2899,15.3099,21300.0
2006-02-15 15:10:00,15.32,15.32,15.29,15.29,17400.0,15.3199,15.3199,15.2899,15.2899,17400.0
2006-02-15 15:15:00,15.29,15.3,15.28,15.28,11600.0,15.2899,15.2999,15.2799,15.2799,11600.0
2006-02-15 15:20:00,15.28,15.29,15.27,15.29,9800.0,15.2799,15.2899,15.2699,15.2899,9800.0
2006-02-15 15:25:00,15.28,15.29,15.27,15.27,12200.0,15.2799,15.2899,15.2699,15.2699,12200.0
2006-02-15 15:30:00,15.27,15.29,15.26,15.29,65700.0,15.2699,15.2899,15.2599,15.2899,65700.0
2006-02-15 15:35:00,15.27,15.3,15.27,15.29,15400.0,15.2699,15.2999,15.2699,15.2899,15400.0
2006-02-15 15:40:00,15.28,15.31,15.28,15.29,22600.0,15.2799,15.3099,15.2799,15.2899,22600.0
2006-02-15 15:45:00,15.3,15.33,15.3,15.32,13900.0,15.2999,15.3299,15.2999,15.3199,13900.0
2006-02-15 15:50:00,15.32,15.32,15.31,15.31,4200.0,15.3199,15.3199,15.3099,15.3099,4200.0
2006-02-15 15:55:00,15.32,15.32,15.23,15.23,41200.0,15.3199,15.3199,15.2299,15.2299,41200.0
2006-02-16 09:30:00,15.27,15.54,15.05,15.31,54800.0,15.2699,15.5399,15.0499,15.3099,54800.0
2006-02-16 09:35:00,15.3,15.3,15.21,15.27,10500.0,15.2999,15.2999,15.2099,15.2699,10500.0
2006-02-16 09:40:00,15.25,15.28,15.23,15.28,9500.0,15.2499,15.2799,15.2299,15.2799,9500.0
2006-02-16 09:45:00,15.25,15.31,15.25,15.26,10500.0,15.2499,15.3099,15.2499,15.2599,10500.0
2006-02-16 09:50:00,15.26,15.27,15.22,15.25,30800.0,15.2599,15.2699,15.2199,15.2499,30800.0
2006-02-16 09:55:00,15.25,15.3,15.25,15.29,18900.0,15.2499,15.2999,15.2499,15.2899,18900.0
2006-02-16 10:00:00,15.29,15.35,15.29,15.34,14500.0,15.2899,15.3499,15.2899,15.3399,14500.0
2006-02-16 10:05:00,15.34,15.37,15.26,15.3,33900.0,15.3399,15.3699,15.2599,15.2999,33900.0
2006-02-16 10:10:00,15.3,15.32,15.3,15.31,9700.0,15.2999,15.3199,15.2999,15.3099,9700.0
2006-02-16 10:15:00,15.29,15.33,15.28,15.32,12300.0,15.2899,15.3299,15.2799,15.3199,12300.0
2006-02-16 10:20:00,15.33,15.33,15.32,15.32,4000.0,15.3299,15.3299,15.3199,15.3199,4000.0
2006-02-16 10:25:00,15.33,15.4,15.32,15.39,23300.0,15.3299,15.3999,15.3199,15.3899,23300.0
2006-02-16 10:30:00,15.39,15.41,15.39,15.4,16500.0,15.3899,15.4099,15.3899,15.3999,16500.0
2006-02-16 10:35:00,15.4,15.42,15.37,15.37,22400.0,15.3999,15.4199,15.3699,15.3699,22400.0
2006-02-16 10:40:00,15.37,15.37,15.33,15.36,23600.0,15.3699,15.3699,15.3299,15.3599,23600.0
2006-02-16 10:45:00,15.35,15.38,15.33,15.37,15000.0,15.3499,15.3799,15.3299,15.3699,15000.0
2006-02-16 10:50:00,15.36,15.37,15.36,15.36,2300.0,15.3599,15.3699,15.3599,15.3599,2300.0
2006-02-16 10:55:00,15.36,15.37,15.34,15.35,10700.0,15.3599,15.3699,15.3399,15.3499,10700.0
2006-02-16 11:00:00,15.36,15.39,15.34,15.37,31500.0,15.3599,15.3899,15.3399,15.3699,31500.0
2006-02-16 11:05:00,15.36,15.36,15.35,15.35,2200.0,15.3599,15.3599,15.3499,15.3499,2200.0
2006-02-16 11:10:00,15.35,15.37,15.35,15.37,18500.0,15.3499,15.3699,15.3499,15.3699,18500.0
2006-02-16 11:15:00,15.37,15.37,15.36,15.36,5200.0,15.3699,15.3699,15.3599,15.3599,5200.0
2006-02-16 11:20:00,15.36,15.36,15.35,15.35,8200.0,15.3599,15.3599,15.3499,15.3499,8200.0
2006-02-16 11:25:00,15.35,15.36,15.35,15.36,4500.0,15.3499,15.3599,15.3499,15.3599,4500.0
2006-02-16 11:30:00,15.35,15.36,15.34,15.36,14500.0,15.3499,15.3599,15.3399,15.3599,14500.0
2006-02-16 11:35:00,15.35,15.36,15.34,15.35,8600.0,15.3499,15.3599,15.3399,15.3499,8600.0
2006-02-16 11:40:00,15.36,15.36,15.34,15.34,7600.0,15.3599,15.3599,15.3399,15.3399,7600.0
2006-02-16 11:45:00,15.35,15.36,15.34,15.35,21300.0,15.3499,15.3599,15.3399,15.3499,21300.0
2006-02-16 11:50:00,15.35,15.36,15.34,15.35,8300.0,15.3499,15.3599,15.3399,15.3499,8300.0
2006-02-16 11:55:00,15.34,15.35,15.34,15.35,4300.0,15.3399,15.3499,15.3399,15.3499,4300.0
2006-02-16 12:00:00,15.35,15.44,15.35,15.4,84300.0,15.3499,15.4399,15.3499,15.3999,84300.0
2006-02-16 12:05:00,15.4,15.42,15.39,15.41,43100.0,15.3999,15.4199,15.3899,15.4099,43100.0
2006-02-16 12:10:00,15.42,15.43,15.41,15.43,30700.0,15.4199,15.4299,15.4099,15.4299,30700.0
2006-02-16 12:15:00,15.43,15.52,15.42,15.51,41200.0,15.4299,15.5199,15.4199,15.5099,41200.0
2006-02-16 12:20:00,15.5,15.51,15.45,15.46,23000.0,15.4999,15.5099,15.4499,15.4599,23000.0
2006-02-16 12:25:00,15.46,15.5,15.46,15.48,5900.0,15.4599,15.4999,15.4599,15.4799,5900.0
2006-02-16 12:30:00,15.48,15.5,15.48,15.49,39700.0,15.4799,15.4999,15.4799,15.4899,39700.0
2006-02-16 12:35:00,15.5,15.51,15.5,15.5,4900.0,15.4999,15.5099,15.4999,15.4999,4900.0
2006-02-16 12:40:00,15.5,15.51,15.48,15.5,15900.0,15.4999,15.5099,15.4799,15.4999,15900.0
2006-02-16 12:45:00,15.5,15.57,15.5,15.56,33700.0,15.4999,15.5699,15.4999,15.5599,33700.0
2006-02-16 12:50:00,15.55,15.56,15.54,15.54,6400.0,15.5499,15.5599,15.5399,15.5399,6400.0
2006-02-16 12:55:00,15.53,15.54,15.53,15.53,4000.0,15.5299,15.5399,15.5299,15.5299,4000.0
2006-02-16 13:00:00,15.53,15.53,15.51,15.51,3900.0,15.5299,15.5299,15.5099,15.5099,3900.0
2006-02-16 13:05:00,15.51,15.53,15.51,15.51,10300.0,15.5099,15.5299,15.5099,15.5099,10300.0
2006-02-16 13:10:00,15.51,15.52,15.5,15.5,4300.0,15.5099,15.5199,15.4999,15.4999,4300.0
2006-02-16 13:15:00,15.51,15.51,15.5,15.51,6600.0,15.5099,15.5099,15.4999,15.5099,6600.0
2006-02-16 13:20:00,15.51,15.52,15.51,15.51,6500.0,15.5099,15.5199,15.5099,15.5099,6500.0
2006-02-16 13:25:00,15.51,15.52,15.49,15.5,19300.0,15.5099,15.5199,15.4899,15.4999,19300.0
2006-02-16 13:30:00,15.48,15.48,15.47,15.47,1300.0,15.4799,15.4799,15.4699,15.4699,1300.0
2006-02-16 13:35:00,15.47,15.49,15.47,15.49,5900.0,15.4699,15.4899,15.4699,15.4899,5900.0
2006-02-16 13:40:00,15.48,15.53,15.48,15.53,14300.0,15.4799,15.5299,15.4799,15.5299,14300.0
2006-02-16 13:45:00,15.53,15.53,15.52,15.52,4200.0,15.5299,15.5299,15.5199,15.5199,4200.0
2006-02-16 13:50:00,15.51,15.52,15.51,15.51,3700.0,15.5099,15.5199,15.5099,15.5099,3700.0
2006-02-16 13:55:00,15.51,15.51,15.5,15.5,6200.0,15.5099,15.5099,15.4999,15.4999,6200.0
2006-02-16 14:00:00,15.51,15.51,15.5,15.5,6600.0,15.5099,15.5099,15.4999,15.4999,6600.0
2006-02-16 14:05:00,15.51,15.51,15.5,15.5,3600.0,15.5099,15.5099,15.4999,15.4999,3600.0
2006-02-16 14:10:00,15.51,15.51,15.5,15.5,17500.0,15.5099,15.5099,15.4999,15.4999,17500.0
2006-02-16 14:15:00,15.5,15.52,15.5,15.5,41000.0,15.4999,15.5199,15.4999,15.4999,41000.0
2006-02-16 14:20:00,15.5,15.51,15.5,15.5,5400.0,15.4999,15.5099,15.4999,15.4999,5400.0
2006-02-16 14:25:00,15.5,15.5,15.5,15.5,24300.0,15.4999,15.4999,15.4999,15.4999,24300.0
2006-02-16 14:30:00,15.5,15.51,15.5,15.5,44900.0,15.4999,15.5099,15.4999,15.4999,44900.0
2006-02-16 14:35:00,15.5,15.51,15.5,15.5,22300.0,15.4999,15.5099,15.4999,15.4999,22300.0
2006-02-16 14:40:00,15.5,15.54,15.5,15.54,23200.0,15.4999,15.5399,15.4999,15.5399,23200.0
2006-02-16 14:45:00,15.53,15.56,15.53,15.55,75800.0,15.5299,15.5599,15.5299,15.5499,75800.0
2006-02-16 14:50:00,15.56,15.57,15.55,15.57,17500.0,15.5599,15.5699,15.5499,15.5699,17500.0
2006-02-16 14:55:00,15.57,15.57,15.56,15.56,9800.0,15.5699,15.5699,15.5599,15.5599,9800.0
2006-02-16 15:00:00,15.56,15.58,15.56,15.57,21300.0,15.5599,15.5799,15.5599,15.5699,21300.0
2006-02-16 15:05:00,15.57,15.63,15.56,15.59,33800.0,15.5699,15.6299,15.5599,15.5899,33800.0
2006-02-16 15:10:00,15.6,15.6,15.55,15.55,15800.0,15.5999,15.5999,15.5499,15.5499,15800.0
2006-02-16 15:15:00,15.55,15.57,15.55,15.57,14300.0,15.5499,15.5699,15.5499,15.5699,14300.0
2006-02-16 15:20:00,15.56,15.6,15.56,15.58,24300.0,15.5599,15.5999,15.5599,15.5799,24300.0
2006-02-16 15:25:00,15.59,15.59,15.57,15.59,12900.0,15.5899,15.5899,15.5699,15.5899,12900.0
2006-02-16 15:30:00,15.58,15.63,15.58,15.6,16300.0,15.5799,15.6299,15.5799,15.5999,16300.0
2006-02-16 15:35:00,15.6,15.64,15.6,15.63,14200.0,15.5999,15.6399,15.5999,15.6299,14200.0
2006-02-16 15:40:00,15.62,15.67,15.61,15.65,26900.0,15.6199,15.6699,15.6099,15.6499,26900.0
2006-02-16 15:45:00,15.65,15.67,15.63,15.65,62500.0,15.6499,15.6699,15.6299,15.6499,62500.0
2006-02-16 15:50:00,15.66,15.69,15.64,15.65,101500.0,15.6599,15.6899,15.6399,15.6499,101500.0
2006-02-16 15:55:00,15.69,15.75,15.66,15.71,142900.0,15.6899,15.7499,15.6599,15.7099,142900.0
2006-02-17 09:30:00,15.75,15.81,15.7,15.81,13500.0,15.7499,15.8099,15.6999,15.8099,13500.0
2006-02-17 09:35:00,15.81,15.86,15.77,15.78,35100.0,15.8099,15.8599,15.7699,15.7799,35100.0
2006-02-17 09:40:00,15.77,15.83,15.76,15.81,139400.0,15.7699,15.8299,15.7599,15.8099,139400.0
2006-02-17 09:45:00,15.8,15.82,15.78,15.79,113000.0,15.7999,15.8199,15.7799,15.7899,113000.0
2006-02-17 09:50:00,15.79,15.79,15.62,15.64,12400.0,15.7899,15.7899,15.6199,15.6399,12400.0
2006-02-17 09:55:00,15.65,15.7,15.64,15.69,13700.0,15.6499,15.6999,15.6399,15.6899,13700.0
2006-02-17 10:00:00,15.7,15.7,15.65,15.65,5500.0,15.6999,15.6999,15.6499,15.6499,5500.0
2006-02-17 10:05:00,15.65,15.65,15.54,15.54,18200.0,15.6499,15.6499,15.5399,15.5399,18200.0
2006-02-17 10:10:00,15.55,15.55,15.39,15.47,18600.0,15.5499,15.5499,15.3899,15.4699,18600.0
2006-02-17 10:15:00,15.45,15.46,15.4,15.4,8600.0,15.4499,15.4599,15.3999,15.3999,8600.0
2006-02-17 10:20:00,15.41,15.43,15.32,15.38,123800.0,15.4099,15.4299,15.3199,15.3799,123800.0
2006-02-17 10:25:00,15.38,15.48,15.38,15.47,34700.0,15.3799,15.4799,15.3799,15.4699,34700.0
2006-02-17 10:30:00,15.45,15.51,15.42,15.46,60000.0,15.4499,15.5099,15.4199,15.4599,60000.0
2006-02-17 10:35:00,15.47,15.53,15.46,15.52,35400.0,15.4699,15.5299,15.4599,15.5199,35400.0
2006-02-17 10:40:00,15.52,15.53,15.51,15.52,4000.0,15.5199,15.5299,15.5099,15.5199,4000.0
2006-02-17 10:45:00,15.53,15.6,15.52,15.59,47000.0,15.5299,15.5999,15.5199,15.5899,47000.0
2006-02-17 10:50:00,15.59,15.59,15.57,15.58,6200.0,15.5899,15.5899,15.5699,15.5799,6200.0
2006-02-17 10:55:00,15.58,15.59,15.58,15.59,7900.0,15.5799,15.5899,15.5799,15.5899,7900.0
2006-02-17 11:00:00,15.6,15.61,15.59,15.61,10000.0,15.5999,15.6099,15.5899,15.6099,10000.0
2006-02-17 11:05:00,15.61,15.62,15.61,15.61,19000.0,15.6099,15.6199,15.6099,15.6099,19000.0
2006-02-17 11:10:00,15.6,15.61,15.6,15.6,2100.0,15.5999,15.6099,15.5999,15.5999,2100.0
2006-02-17 11:15:00,15.6,15.61,15.6,15.61,21800.0,15.5999,15.6099,15.5999,15.6099,21800.0
2006-02-17 11:20:00,15.61,15.61,15.6,15.6,2600.0,15.6099,15.6099,15.5999,15.5999,2600.0
2006-02-17 11:25:00,15.6,15.6,15.6,15.6,200.0,15.5999,15.5999,15.5999,15.5999,200.0
2006-02-17 11:30:00,15.61,15.61,15.6,15.61,4200.0,15.6099,15.6099,15.5999,15.6099,4200.0
2006-02-17 11:35:00,15.6,15.61,15.6,15.6,9500.0,15.5999,15.6099,15.5999,15.5999,9500.0
2006-02-17 11:40:00,15.61,15.61,15.6,15.61,2800.0,15.6099,15.6099,15.5999,15.6099,2800.0
2006-02-17 11:45:00,15.6,15.61,15.6,15.6,2800.0,15.5999,15.6099,15.5999,15.5999,2800.0
2006-02-17 11:50:00,15.61,15.61,15.6,15.6,9100.0,15.6099,15.6099,15.5999,15.5999,9100.0
2006-02-17 11:55:00,15.61,15.67,15.59,15.64,72400.0,15.6099,15.6699,15.5899,15.6399,72400.0
2006-02-17 12:00:00,15.64,15.67,15.64,15.65,39100.0,15.6399,15.6699,15.6399,15.6499,39100.0
2006-02-17 12:05:00,15.65,15.67,15.65,15.66,17300.0,15.6499,15.6699,15.6499,15.6599,17300.0
2006-02-17 12:10:00,15.66,15.68,15.66,15.68,4800.0,15.6599,15.6799,15.6599,15.6799,4800.0
2006-02-17 12:15:00,15.67,15.69,15.67,15.69,5800.0,15.6699,15.6899,15.6699,15.6899,5800.0
2006-02-17 12:20:00,15.68,15.68,15.66,15.66,2900.0,15.6799,15.6799,15.6599,15.6599,2900.0
2006-02-17 12:25:00,15.66,15.66,15.63,15.63,1100.0,15.6599,15.6599,15.6299,15.6299,1100.0
2006-02-17 12:30:00,15.63,15.63,15.6,15.61,7900.0,15.6299,15.6299,15.5999,15.6099,7900.0
2006-02-17 12:35:00,15.61,15.64,15.61,15.63,17000.0,15.6099,15.6399,15.6099,15.6299,17000.0
2006-02-17 12:40:00,15.64,15.65,15.64,15.64,7900.0,15.6399,15.6499,15.6399,15.6399,7900.0
2006-02-17 12:45:00,15.65,15.67,15.64,15.67,24400.0,15.6499,15.6699,15.6399,15.6699,24400.0
2006-02-17 12:50:00,15.67,15.68,15.65,15.66,3100.0,15.6699,15.6799,15.6499,15.6599,3100.0
2006-02-17 12:55:00,15.66,15.66,15.65,15.65,800.0,15.6599,15.6599,15.6499,15.6499,800.0
2006-02-17 13:00:00,15.66,15.66,15.65,15.65,3800.0,15.6599,15.6599,15.6499,15.6499,3800.0
2006-02-17 13:05:00,15.65,15.68,15.64,15.68,29600.0,15.6499,15.6799,15.6399,15.6799,29600.0
2006-02-17 13:10:00,15.68,15.68,15.67,15.67,3100.0,15.6799,15.6799,15.6699,15.6699,3100.0
2006-02-17 13:15:00,15.68,15.69,15.67,15.69,10600.0,15.6799,15.6899,15.6699,15.6899,10600.0
2006-02-17 13:20:00,15.68,15.69,15.68,15.68,11000.0,15.6799,15.6899,15.6799,15.6799,11000.0
2006-02-17 13:25:00,15.69,15.71,15.68,15.71,7800.0,15.6899,15.7099,15.6799,15.7099,7800.0
2006-02-17 13:30:00,15.7,15.7,15.7,15.7,3800.0,15.6999,15.6999,15.6999,15.6999,3800.0
2006-02-17 13:35:00,15.69,15.69,15.66,15.66,4000.0,15.6899,15.6899,15.6599,15.6599,4000.0
2006-02-17 13:40:00,15.66,15.67,15.66,15.66,12000.0,15.6599,15.6699,15.6599,15.6599,12000.0
2006-02-17 13:45:00,15.67,15.67,15.66,15.67,9200.0,15.6699,15.6699,15.6599,15.6699,9200.0
2006-02-17 13:50:00,15.67,15.67,15.66,15.66,2700.0,15.6699,15.6699,15.6599,15.6599,2700.0
2006-02-17 13:55:00,15.67,15.67,15.66,15.67,1000.0,15.6699,15.6699,15.6599,15.6699,1000.0
2006-02-17 14:00:00,15.67,15.67,15.65,15.65,6500.0,15.6699,15.6699,15.6499,15.6499,6500.0
2006-02-17 14:05:00,15.65,15.67,15.64,15.66,38800.0,15.6499,15.6699,15.6399,15.6599,38800.0
2006-02-17 14:10:00,15.66,15.68,15.66,15.67,43200.0,15.6599,15.6799,15.6599,15.6699,43200.0
2006-02-17 14:15:00,15.67,15.68,15.67,15.67,1600.0,15.6699,15.6799,15.6699,15.6699,1600.0
2006-02-17 14:20:00,15.67,15.69,15.67,15.69,44200.0,15.6699,15.6899,15.6699,15.6899,44200.0
2006-02-17 14:25:00,15.69,15.74,15.69,15.73,56500.0,15.6899,15.7399,15.6899,15.7299,56500.0
2006-02-17 14:30:00,15.73,15.74,15.72,15.72,7400.0,15.7299,15.7399,15.7199,15.7199,7400.0
2006-02-17 14:35:00,15.72,15.72,15.72,15.72,800.0,15.7199,15.7199,15.7199,15.7199,800.0
2006-02-17 14:40:00,15.72,15.73,15.71,15.72,20200.0,15.7199,15.7299,15.7099,15.7199,20200.0
2006-02-17 14:45:00,15.73,15.75,15.72,15.75,25200.0,15.7299,15.7499,15.7199,15.7499,25200.0
2006-02-17 14:50:00,15.73,15.76,15.73,15.76,62500.0,15.7299,15.7599,15.7299,15.7599,62500.0
2006-02-17 14:55:00,15.76,15.78,15.75,15.78,40300.0,15.7599,15.7799,15.7499,15.7799,40300.0
2006-02-17 15:00:00,15.77,15.77,15.75,15.75,9700.0,15.7699,15.7699,15.7499,15.7499,9700.0
2006-02-17 15:05:00,15.76,15.77,15.75,15.75,43600.0,15.7599,15.7699,15.7499,15.7499,43600.0
2006-02-17 15:10:00,15.75,15.76,15.75,15.76,20200.0,15.7499,15.7599,15.7499,15.7599,20200.0
2006-02-17 15:15:00,15.75,15.76,15.75,15.75,71000.0,15.7499,15.7599,15.7499,15.7499,71000.0
2006-02-17 15:20:00,15.75,15.76,15.74,15.76,47300.0,15.7499,15.7599,15.7399,15.7599,47300.0
2006-02-17 15:25:00,15.76,15.76,15.75,15.75,12600.0,15.7599,15.7599,15.7499,15.7499,12600.0
2006-02-17 15:30:00,15.76,15.76,15.75,15.76,15300.0,15.7599,15.7599,15.7499,15.7599,15300.0
2006-02-17 15:35:00,15.75,15.84,15.75,15.83,74400.0,15.7499,15.8399,15.7499,15.8299,74400.0
2006-02-17 15:40:00,15.84,15.84,15.81,15.82,68700.0,15.8399,15.8399,15.8099,15.8199,68700.0
2006-02-17 15:45:00,15.82,15.86,15.82,15.85,25700.0,15.8199,15.8599,15.8199,15.8499,25700.0
2006-02-17 15:50:00,15.85,15.91,15.85,15.91,58000.0,15.8499,15.9099,15.8499,15.9099,58000.0
2006-02-17 15:55:00,15.9,15.91,15.89,15.9,49100.0,15.8999,15.9099,15.8899,15.8999,49100.0
2006-02-21 09:30:00,15.97,15.99,15.73,15.79,18500.0,15.9699,15.9899,15.7299,15.7899,18500.0
2006-02-21 09:35:00,15.8,15.82,15.79,15.8,9800.0,15.7999,15.8199,15.7899,15.7999,9800.0
2006-02-21 09:40:00,15.8,15.88,15.8,15.85,52100.0,15.7999,15.8799,15.7999,15.8499,52100.0
2006-02-21 09:45:00,15.85,15.88,15.8,15.86,32200.0,15.8499,15.8799,15.7999,15.8599,32200.0
2006-02-21 09:50:00,15.85,15.93,15.8,15.88,33600.0,15.8499,15.9299,15.7999,15.8799,33600.0
2006-02-21 09:55:00,15.88,15.93,15.87,15.92,27100.0,15.8799,15.9299,15.8699,15.9199,27100.0
2006-02-21 10:00:00,15.92,15.98,15.88,15.91,58500.0,15.9199,15.9799,15.8799,15.9099,58500.0
2006-02-21 10:05:00,15.92,15.96,15.82,15.95,25800.0,15.9199,15.9599,15.8199,15.9499,25800.0
2006-02-21 10:10:00,15.95,15.95,15.76,15.79,6400.0,15.9499,15.9499,15.7599,15.7899,6400.0
2006-02-21 10:15:00,15.8,15.86,15.79,15.86,23400.0,15.7999,15.8599,15.7899,15.8599,23400.0
2006-02-21 10:20:00,15.86,15.9,15.74,15.75,62300.0,15.8599,15.8999,15.7399,15.7499,62300.0
2006-02-21 10:25:00,15.74,15.74,15.73,15.74,9500.0,15.7399,15.7399,15.7299,15.7399,9500.0
2006-02-21 10:30:00,15.74,15.78,15.73,15.73,19000.0,15.7399,15.7799,15.7299,15.7299,19000.0
2006-02-21 10:35:00,15.73,15.76,15.73,15.73,87200.0,15.7299,15.7599,15.7299,15.7299,87200.0
2006-02-21 10:40:00,15.73,15.74,15.7,15.7,46900.0,15.7299,15.7399,15.6999,15.6999,46900.0
2006-02-21 10:45:00,15.7,15.73,15.7,15.72,9400.0,15.6999,15.7299,15.6999,15.7199,9400.0
2006-02-21 10:50:00,15.72,15.73,15.71,15.71,3400.0,15.7199,15.7299,15.7099,15.7099,3400.0
2006-02-21 10:55:00,15.72,15.73,15.71,15.72,8200.0,15.7199,15.7299,15.7099,15.7199,8200.0
2006-02-21 11:00:00,15.72,15.75,15.72,15.75,15700.0,15.7199,15.7499,15.7199,15.7499,15700.0
2006-02-21 11:05:00,15.74,15.76,15.74,15.76,11700.0,15.7399,15.7599,15.7399,15.7599,11700.0
2006-02-21 11:10:00,15.75,15.76,15.75,15.75,23300.0,15.7499,15.7599,15.7499,15.7499,23300.0
2006-02-21 11:15:00,15.76,15.76,15.73,15.76,46500.0,15.7599,15.7599,15.7299,15.7599,46500.0
2006-02-21 11:20:00,15.77,15.78,15.77,15.78,3100.0,15.7699,15.7799,15.7699,15.7799,3100.0
2006-02-21 11:25:00,15.77,15.84,15.77,15.84,13100.0,15.7699,15.8399,15.7699,15.8399,13100.0
2006-02-21 11:30:00,15.82,15.82,15.78,15.8,8600.0,15.8199,15.8199,15.7799,15.7999,8600.0
2006-02-21 11:35:00,15.8,15.81,15.8,15.8,8000.0,15.7999,15.8099,15.7999,15.7999,8000.0
2006-02-21 11:40:00,15.8,15.82,15.8,15.82,40800.0,15.7999,15.8199,15.7999,15.8199,40800.0
2006-02-21 11:45:00,15.81,15.82,15.8,15.8,4500.0,15.8099,15.8199,15.7999,15.7999,4500.0
2006-02-21 11:50:00,15.8,15.8,15.75,15.75,11100.0,15.7999,15.7999,15.7499,15.7499,11100.0
2006-02-21 11:55:00,15.75,15.76,15.75,15.75,6400.0,15.7499,15.7599,15.7499,15.7499,6400.0
2006-02-21 12:00:00,15.75,15.76,15.74,15.75,4400.0,15.7499,15.7599,15.7399,15.7499,4400.0
2006-02-21 12:05:00,15.73,15.73,15.7,15.71,3300.0,15.7299,15.7299,15.6999,15.7099,3300.0
2006-02-21 12:10:00,15.7,15.7,15.7,15.7,900.0,15.6999,15.6999,15.6999,15.6999,900.0
2006-02-21 12:15:00,15.71,15.71,15.7,15.7,1000.0,15.7099,15.7099,15.6999,15.6999,1000.0
2006-02-21 12:20:00,15.71,15.77,15.71,15.73,70800.0,15.7099,15.7699,15.7099,15.7299,70800.0
2006-02-21 12:25:00,15.72,15.77,15.72,15.74,7400.0,15.7199,15.7699,15.7199,15.7399,7400.0
2006-02-21 12:30:00,15.75,15.76,15.75,15.75,9200.0,15.7499,15.7599,15.7499,15.7499,9200.0
2006-02-21 12:35:00,15.76,15.76,15.75,15.75,2400.0,15.7599,15.7599,15.7499,15.7499,2400.0
2006-02-21 12:40:00,15.75,15.76,15.75,15.76,1200.0,15.7499,15.7599,15.7499,15.7599,1200.0
2006-02-21 12:45:00,15.75,15.76,15.75,15.75,3600.0,15.7499,15.7599,15.7499,15.7499,3600.0
2006-02-21 12:50:00,15.75,15.77,15.75,15.75,36200.0,15.7499,15.7699,15.7499,15.7499,36200.0
2006-02-21 12:55:00,15.76,15.76,15.75,15.76,2000.0,15.7599,15.7599,15.7499,15.7599,2000.0
2006-02-21 13:00:00,15.75,15.75,15.75,15.75,1600.0,15.7499,15.7499,15.7499,15.7499,1600.0
2006-02-21 13:05:00,15.76,15.76,15.73,15.73,5400.0,15.7599,15.7599,15.7299,15.7299,5400.0
2006-02-21 13:10:00,15.72,15.72,15.7,15.7,3900.0,15.7199,15.7199,15.6999,15.6999,3900.0
2006-02-21 13:15:00,15.71,15.71,15.7,15.7,1600.0,15.7099,15.7099,15.6999,15.6999,1600.0
2006-02-21 13:20:00,15.71,15.71,15.7,15.71,1600.0,15.7099,15.7099,15.6999,15.7099,1600.0
2006-02-21 13:25:00,15.71,15.71,15.7,15.71,4300.0,15.7099,15.7099,15.6999,15.7099,4300.0
2006-02-21 13:30:00,15.7,15.71,15.7,15.71,3300.0,15.6999,15.7099,15.6999,15.7099,3300.0
2006-02-21 13:35:00,15.71,15.71,15.62,15.62,27000.0,15.7099,15.7099,15.6199,15.6199,27000.0
2006-02-21 13:40:00,15.62,15.63,15.62,15.62,1400.0,15.6199,15.6299,15.6199,15.6199,1400.0
2006-02-21 13:45:00,15.63,15.63,15.62,15.62,2800.0,15.6299,15.6299,15.6199,15.6199,2800.0
2006-02-21 13:50:00,15.63,15.63,15.49,15.52,20400.0,15.6299,15.6299,15.4899,15.5199,20400.0
2006-02-21 13:55:00,15.51,15.52,15.47,15.47,6600.0,15.5099,15.5199,15.4699,15.4699,6600.0
2006-02-21 14:00:00,15.45,15.49,15.44,15.49,8100.0,15.4499,15.4899,15.4399,15.4899,8100.0
2006-02-21 14:05:00,15.48,15.49,15.46,15.47,4300.0,15.4799,15.4899,15.4599,15.4699,4300.0
2006-02-21 14:10:00,15.47,15.49,15.41,15.41,8000.0,15.4699,15.4899,15.4099,15.4099,8000.0
2006-02-21 14:15:00,15.41,15.42,15.39,15.39,7600.0,15.4099,15.4199,15.3899,15.3899,7600.0
2006-02-21 14:20:00,15.39,15.4,15.39,15.4,9800.0,15.3899,15.3999,15.3899,15.3999,9800.0
2006-02-21 14:25:00,15.4,15.4,15.39,15.39,4800.0,15.3999,15.3999,15.3899,15.3899,4800.0
2006-02-21 14:30:00,15.39,15.4,15.39,15.4,4300.0,15.3899,15.3999,15.3899,15.3999,4300.0
2006-02-21 14:35:00,15.39,15.41,15.39,15.41,8400.0,15.3899,15.4099,15.3899,15.4099,8400.0
2006-02-21 14:40:00,15.41,15.41,15.38,15.41,8000.0,15.4099,15.4099,15.3799,15.4099,8000.0
2006-02-21 14:45:00,15.41,15.41,15.4,15.41,2400.0,15.4099,15.4099,15.3999,15.4099,2400.0
2006-02-21 14:50:00,15.41,15.43,15.4,15.42,5500.0,15.4099,15.4299,15.3999,15.4199,5500.0
2006-02-21 14:55:00,15.43,15.48,15.43,15.48,10200.0,15.4299,15.4799,15.4299,15.4799,10200.0
2006-02-21 15:00:00,15.48,15.5,15.48,15.49,6500.0,15.4799,15.4999,15.4799,15.4899,6500.0
2006-02-21 15:05:00,15.5,15.55,15.5,15.53,7900.0,15.4999,15.5499,15.4999,15.5299,7900.0
2006-02-21 15:10:00,15.53,15.56,15.53,15.56,6400.0,15.5299,15.5599,15.5299,15.5599,6400.0
2006-02-21 15:15:00,15.55,15.57,15.53,15.53,6400.0,15.5499,15.5699,15.5299,15.5299,6400.0
2006-02-21 15:20:00,15.53,15.54,15.53,15.53,9000.0,15.5299,15.5399,15.5299,15.5299,9000.0
2006-02-21 15:25:00,15.53,15.56,15.53,15.55,8500.0,15.5299,15.5599,15.5299,15.5499,8500.0
2006-02-21 15:30:00,15.56,15.56,15.55,15.56,4800.0,15.5599,15.5599,15.5499,15.5599,4800.0
2006-02-21 15:35:00,15.56,15.58,15.55,15.55,8900.0,15.5599,15.5799,15.5499,15.5499,8900.0
2006-02-21 15:40:00,15.56,15.57,15.55,15.55,13700.0,15.5599,15.5699,15.5499,15.5499,13700.0
2006-02-21 15:45:00,15.55,15.61,15.55,15.61,10400.0,15.5499,15.6099,15.5499,15.6099,10400.0
2006-02-21 15:50:00,15.61,15.64,15.58,15.63,65500.0,15.6099,15.6399,15.5799,15.6299,65500.0
2006-02-21 15:55:00,15.63,15.65,15.57,15.57,113900.0,15.6299,15.6499,15.5699,15.5699,113900.0
2006-02-22 09:30:00,15.66,15.8,15.48,15.65,14000.0,15.6599,15.7999,15.4799,15.6499,14000.0
2006-02-22 09:35:00,15.7,15.87,15.57,15.86,28100.0,15.6999,15.8699,15.5699,15.8599,28100.0
2006-02-22 09:40:00,15.72,15.89,15.69,15.83,15900.0,15.7199,15.8899,15.6899,15.8299,15900.0
2006-02-22 09:45:00,15.86,15.87,15.66,15.72,15400.0,15.8599,15.8699,15.6599,15.7199,15400.0
2006-02-22 09:50:00,15.74,15.76,15.56,15.57,8200.0,15.7399,15.7599,15.5599,15.5699,8200.0
2006-02-22 09:55:00,15.58,15.69,15.57,15.61,7800.0,15.5799,15.6899,15.5699,15.6099,7800.0
2006-02-22 10:00:00,15.59,15.59,15.44,15.55,9900.0,15.5899,15.5899,15.4399,15.5499,9900.0
2006-02-22 10:05:00,15.53,15.56,15.5,15.51,8900.0,15.5299,15.5599,15.4999,15.5099,8900.0
2006-02-22 10:10:00,15.51,15.6,15.51,15.54,7400.0,15.5099,15.5999,15.5099,15.5399,7400.0
2006-02-22 10:15:00,15.55,15.65,15.52,15.63,11300.0,15.5499,15.6499,15.5199,15.6299,11300.0
2006-02-22 10:20:00,15.63,15.65,15.6,15.62,7600.0,15.6299,15.6499,15.5999,15.6199,7600.0
2006-02-22 10:25:00,15.63,15.65,15.62,15.63,5700.0,15.6299,15.6499,15.6199,15.6299,5700.0
2006-02-22 10:30:00,15.62,15.63,15.6,15.6,3300.0,15.6199,15.6299,15.5999,15.5999,3300.0
2006-02-22 10:35:00,15.6,15.61,15.6,15.61,4200.0,15.5999,15.6099,15.5999,15.6099,4200.0
2006-02-22 10:40:00,15.6,15.61,15.51,15.52,10500.0,15.5999,15.6099,15.5099,15.5199,10500.0
2006-02-22 10:45:00,15.5,15.52,15.49,15.52,4400.0,15.4999,15.5199,15.4899,15.5199,4400.0
2006-02-22 10:50:00,15.52,15.56,15.48,15.5,8900.0,15.5199,15.5599,15.4799,15.4999,8900.0
2006-02-22 10:55:00,15.5,15.5,15.49,15.5,5600.0,15.4999,15.4999,15.4899,15.4999,5600.0
2006-02-22 11:00:00,15.49,15.49,15.46,15.48,10600.0,15.4899,15.4899,15.4599,15.4799,10600.0
2006-02-22 11:05:00,15.48,15.48,15.46,15.47,5100.0,15.4799,15.4799,15.4599,15.4699,5100.0
2006-02-22 11:10:00,15.47,15.49,15.47,15.49,6400.0,15.4699,15.4899,15.4699,15.4899,6400.0
2006-02-22 11:15:00,15.48,15.49,15.47,15.47,8900.0,15.4799,15.4899,15.4699,15.4699,8900.0
2006-02-22 11:20:00,15.46,15.55,15.46,15.55,9700.0,15.4599,15.5499,15.4599,15.5499,9700.0
2006-02-22 11:25:00,15.53,15.61,15.53,15.61,5800.0,15.5299,15.6099,15.5299,15.6099,5800.0
2006-02-22 11:30:00,15.61,15.63,15.58,15.6,4000.0,15.6099,15.6299,15.5799,15.5999,4000.0
2006-02-22 11:35:00,15.6,15.65,15.6,15.61,8300.0,15.5999,15.6499,15.5999,15.6099,8300.0
2006-02-22 11:40:00,15.6,15.62,15.6,15.61,3100.0,15.5999,15.6199,15.5999,15.6099,3100.0
2006-02-22 11:45:00,15.6,15.63,15.6,15.63,12100.0,15.5999,15.6299,15.5999,15.6299,12100.0
2006-02-22 11:50:00,15.63,15.63,15.55,15.57,4700.0,15.6299,15.6299,15.5499,15.5699,4700.0
2006-02-22 11:55:00,15.58,15.68,15.57,15.64,6700.0,15.5799,15.6799,15.5699,15.6399,6700.0
2006-02-22 12:00:00,15.63,15.71,15.63,15.69,3100.0,15.6299,15.7099,15.6299,15.6899,3100.0
2006-02-22 12:05:00,15.7,15.7,15.69,15.69,1300.0,15.6999,15.6999,15.6899,15.6899,1300.0
2006-02-22 12:10:00,15.69,15.7,15.67,15.67,1900.0,15.6899,15.6999,15.6699,15.6699,1900.0
2006-02-22 12:15:00,15.69,15.7,15.69,15.7,3000.0,15.6899,15.6999,15.6899,15.6999,3000.0
2006-02-22 12:20:00,15.7,15.71,15.69,15.7,9700.0,15.6999,15.7099,15.6899,15.6999,9700.0
2006-02-22 12:25:00,15.69,15.69,15.67,15.68,1500.0,15.6899,15.6899,15.6699,15.6799,1500.0
2006-02-22 12:30:00,15.67,15.69,15.67,15.69,800.0,15.6699,15.6899,15.6699,15.6899,800.0
2006-02-22 12:35:00,15.69,15.7,15.67,15.68,5000.0,15.6899,15.6999,15.6699,15.6799,5000.0
2006-02-22 12:40:00,15.68,15.73,15.68,15.73,6900.0,15.6799,15.7299,15.6799,15.7299,6900.0
2006-02-22 12:45:00,15.73,15.74,15.73,15.73,1500.0,15.7299,15.7399,15.7299,15.7299,1500.0
2006-02-22 12:50:00,15.74,15.78,15.73,15.76,5900.0,15.7399,15.7799,15.7299,15.7599,5900.0
2006-02-22 12:55:00,15.76,15.76,15.75,15.76,1700.0,15.7599,15.7599,15.7499,15.7599,1700.0
2006-02-22 13:00:00,15.78,15.83,15.78,15.81,2700.0,15.7799,15.8299,15.7799,15.8099,2700.0
2006-02-22 13:05:00,15.82,15.85,15.8,15.83,7000.0,15.8199,15.8499,15.7999,15.8299,7000.0
2006-02-22 13:10:00,15.82,15.82,15.78,15.8,4400.0,15.8199,15.8199,15.7799,15.7999,4400.0
2006-02-22 13:15:00,15.8,15.82,15.79,15.81,5300.0,15.7999,15.8199,15.7899,15.8099,5300.0
2006-02-22 13:20:00,15.82,15.85,15.75,15.77,10400.0,15.8199,15.8499,15.7499,15.7699,10400.0
2006-02-22 13:25:00,15.78,15.82,15.78,15.82,2800.0,15.7799,15.8199,15.7799,15.8199,2800.0
2006-02-22 13:30:00,15.82,15.82,15.8,15.81,5100.0,15.8199,15.8199,15.7999,15.8099,5100.0
2006-02-22 13:35:00,15.81,15.82,15.81,15.82,2900.0,15.8099,15.8199,15.8099,15.8199,2900.0
2006-02-22 13:40:00,15.83,15.83,15.8,15.81,6100.0,15.8299,15.8299,15.7999,15.8099,6100.0
2006-02-22 13:45:00,15.81,15.82,15.81,15.82,1900.0,15.8099,15.8199,15.8099,15.8199,1900.0
2006-02-22 13:50:00,15.82,15.82,15.79,15.79,9100.0,15.8199,15.8199,15.7899,15.7899,9100.0
2006-02-22 13:55:00,15.79,15.79,15.77,15.77,2800.0,15.7899,15.7899,15.7699,15.7699,2800.0
2006-02-22 14:00:00,15.77,15.78,15.76,15.76,3200.0,15.7699,15.7799,15.7599,15.7599,3200.0
2006-02-22 14:05:00,15.76,15.77,15.76,15.76,1400.0,15.7599,15.7699,15.7599,15.7599,1400.0
2006-02-22 14:10:00,15.77,15.79,15.76,15.78,8600.0,15.7699,15.7899,15.7599,15.7799,8600.0
2006-02-22 14:15:00,15.79,15.8,15.78,15.8,4600.0,15.7899,15.7999,15.7799,15.7999,4600.0
2006-02-22 14:20:00,15.8,15.8,15.79,15.8,2700.0,15.7999,15.7999,15.7899,15.7999,2700.0
2006-02-22 14:25:00,15.8,15.84,15.79,15.84,8000.0,15.7999,15.8399,15.7899,15.8399,8000.0
2006-02-22 14:30:00,15.84,15.84,15.83,15.83,4100.0,15.8399,15.8399,15.8299,15.8299,4100.0
2006-02-22 14:35:00,15.83,15.83,15.79,15.81,5400.0,15.8299,15.8299,15.7899,15.8099,5400.0
2006-02-22 14:40:00,15.8,15.81,15.8,15.81,1000.0,15.7999,15.8099,15.7999,15.8099,1000.0
2006-02-22 14:45:00,15.8,15.81,15.79,15.79,7200.0,15.7999,15.8099,15.7899,15.7899,7200.0
2006-02-22 14:50:00,15.78,15.78,15.76,15.77,6000.0,15.7799,15.7799,15.7599,15.7699,6000.0
2006-02-22 14:55:00,15.78,15.78,15.77,15.77,2100.0,15.7799,15.7799,15.7699,15.7699,2100.0
2006-02-22 15:00:00,15.78,15.78,15.77,15.78,8200.0,15.7799,15.7799,15.7699,15.7799,8200.0
2006-02-22 15:05:00,15.78,15.79,15.76,15.79,7200.0,15.7799,15.7899,15.7599,15.7899,7200.0
2006-02-22 15:10:00,15.78,15.78,15.76,15.77,5600.0,15.7799,15.7799,15.7599,15.7699,5600.0
2006-02-22 15:15:00,15.76,15.77,15.69,15.77,16800.0,15.7599,15.7699,15.6899,15.7699,16800.0
2006-02-22 15:20:00,15.78,15.81,15.77,15.79,6400.0,15.7799,15.8099,15.7699,15.7899,6400.0
2006-02-22 15:25:00,15.79,15.79,15.77,15.79,10900.0,15.7899,15.7899,15.7699,15.7899,10900.0
2006-02-22 15:30:00,15.79,15.82,15.79,15.81,4200.0,15.7899,15.8199,15.7899,15.8099,4200.0
2006-02-22 15:35:00,15.82,15.83,15.81,15.81,11000.0,15.8199,15.8299,15.8099,15.8099,11000.0
2006-02-22 15:40:00,15.81,15.83,15.79,15.8,12600.0,15.8099,15.8299,15.7899,15.7999,12600.0
2006-02-22 15:45:00,15.79,15.79,15.78,15.78,1800.0,15.7899,15.7899,15.7799,15.7799,1800.0
2006-02-22 15:50:00,15.79,15.8,15.75,15.75,25000.0,15.7899,15.7999,15.7499,15.7499,25000.0
2006-02-22 15:55:00,15.76,15.76,15.71,15.71,25700.0,15.7599,15.7599,15.7099,15.7099,25700.0
2006-02-23 09:30:00,15.78,15.86,15.5,15.77,20500.0,15.7799,15.8599,15.4999,15.7699,20500.0
2006-02-23 09:35:00,15.74,15.74,15.5,15.5,11300.0,15.7399,15.7399,15.4999,15.4999,11300.0
2006-02-23 09:40:00,15.51,15.53,15.45,15.49,9800.0,15.5099,15.5299,15.4499,15.4899,9800.0
2006-02-23 09:45:00,15.48,15.5,15.45,15.5,7400.0,15.4799,15.4999,15.4499,15.4999,7400.0
2006-02-23 09:50:00,15.5,15.62,15.49,15.54,5700.0,15.4999,15.6199,15.4899,15.5399,5700.0
2006-02-23 09:55:00,15.53,15.53,15.45,15.45,7800.0,15.5299,15.5299,15.4499,15.4499,7800.0
2006-02-23 10:00:00,15.45,15.46,15.36,15.46,12000.0,15.4499,15.4599,15.3599,15.4599,12000.0
2006-02-23 10:05:00,15.47,15.47,15.36,15.36,10600.0,15.4699,15.4699,15.3599,15.3599,10600.0
2006-02-23 10:10:00,15.36,15.46,15.36,15.43,17400.0,15.3599,15.4599,15.3599,15.4299,17400.0
2006-02-23 10:15:00,15.42,15.43,15.41,15.42,3300.0,15.4199,15.4299,15.4099,15.4199,3300.0
2006-02-23 10:20:00,15.43,15.45,15.43,15.44,3100.0,15.4299,15.4499,15.4299,15.4399,3100.0
2006-02-23 10:25:00,15.45,15.47,15.44,15.47,2400.0,15.4499,15.4699,15.4399,15.4699,2400.0
2006-02-23 10:30:00,15.46,15.47,15.46,15.46,3300.0,15.4599,15.4699,15.4599,15.4599,3300.0
2006-02-23 10:35:00,15.46,15.53,15.46,15.53,6000.0,15.4599,15.5299,15.4599,15.5299,6000.0
2006-02-23 10:40:00,15.54,15.58,15.53,15.58,11200.0,15.5399,15.5799,15.5299,15.5799,11200.0
2006-02-23 10:45:00,15.57,15.58,15.57,15.57,5100.0,15.5699,15.5799,15.5699,15.5699,5100.0
2006-02-23 10:50:00,15.57,15.57,15.52,15.54,3700.0,15.5699,15.5699,15.5199,15.5399,3700.0
2006-02-23 10:55:00,15.53,15.65,15.53,15.65,7300.0,15.5299,15.6499,15.5299,15.6499,7300.0
2006-02-23 11:00:00,15.64,15.65,15.64,15.65,5800.0,15.6399,15.6499,15.6399,15.6499,5800.0
2006-02-23 11:05:00,15.65,15.66,15.62,15.62,2900.0,15.6499,15.6599,15.6199,15.6199,2900.0
2006-02-23 11:10:00,15.62,15.64,15.62,15.64,2100.0,15.6199,15.6399,15.6199,15.6399,2100.0
2006-02-23 11:15:00,15.65,15.65,15.64,15.65,3600.0,15.6499,15.6499,15.6399,15.6499,3600.0
2006-02-23 11:20:00,15.65,15.66,15.62,15.63,3400.0,15.6499,15.6599,15.6199,15.6299,3400.0
2006-02-23 11:25:00,15.65,15.65,15.63,15.65,2700.0,15.6499,15.6499,15.6299,15.6499,2700.0
2006-02-23 11:30:00,15.65,15.65,15.64,15.64,2300.0,15.6499,15.6499,15.6399,15.6399,2300.0
2006-02-23 11:35:00,15.65,15.65,15.64,15.64,3700.0,15.6499,15.6499,15.6399,15.6399,3700.0
2006-02-23 11:40:00,15.65,15.65,15.64,15.64,2400.0,15.6499,15.6499,15.6399,15.6399,2400.0
2006-02-23 11:45:00,15.64,15.65,15.64,15.65,2100.0,15.6399,15.6499,15.6399,15.6499,2100.0
2006-02-23 11:50:00,15.65,15.65,15.64,15.65,3400.0,15.6499,15.6499,15.6399,15.6499,3400.0
2006-02-23 11:55:00,15.65,15.67,15.65,15.66,2700.0,15.6499,15.6699,15.6499,15.6599,2700.0
2006-02-23 12:00:00,15.66,15.67,15.66,15.67,2200.0,15.6599,15.6699,15.6599,15.6699,2200.0
2006-02-23 12:05:00,15.67,15.67,15.63,15.64,4300.0,15.6699,15.6699,15.6299,15.6399,4300.0
2006-02-23 12:10:00,15.66,15.66,15.64,15.64,1600.0,15.6599,15.6599,15.6399,15.6399,1600.0
2006-02-23 12:15:00,15.63,15.63,15.63,15.63,1300.0,15.6299,15.6299,15.6299,15.6299,1300.0
2006-02-23 12:20:00,15.61,15.63,15.6,15.6,6500.0,15.6099,15.6299,15.5999,15.5999,6500.0
2006-02-23 12:25:00,15.6,15.61,15.58,15.6,5600.0,15.5999,15.6099,15.5799,15.5999,5600.0
2006-02-23 12:30:00,15.61,15.61,15.6,15.6,3300.0,15.6099,15.6099,15.5999,15.5999,3300.0
2006-02-23 12:35:00,15.6,15.64,15.6,15.62,2800.0,15.5999,15.6399,15.5999,15.6199,2800.0
2006-02-23 12:40:00,15.62,15.63,15.62,15.63,2400.0,15.6199,15.6299,15.6199,15.6299,2400.0
2006-02-23 12:45:00,15.63,15.65,15.62,15.64,1700.0,15.6299,15.6499,15.6199,15.6399,1700.0
2006-02-23 12:50:00,15.64,15.65,15.63,15.65,2900.0,15.6399,15.6499,15.6299,15.6499,2900.0
2006-02-23 12:55:00,15.64,15.69,15.64,15.67,4500.0,15.6399,15.6899,15.6399,15.6699,4500.0
2006-02-23 13:00:00,15.67,15.68,15.67,15.68,1400.0,15.6699,15.6799,15.6699,15.6799,1400.0
2006-02-23 13:05:00,15.67,15.68,15.67,15.68,2400.0,15.6699,15.6799,15.6699,15.6799,2400.0
2006-02-23 13:10:00,15.68,15.68,15.66,15.66,6800.0,15.6799,15.6799,15.6599,15.6599,6800.0
2006-02-23 13:15:00,15.67,15.71,15.67,15.71,2200.0,15.6699,15.7099,15.6699,15.7099,2200.0
2006-02-23 13:20:00,15.71,15.74,15.71,15.74,4200.0,15.7099,15.7399,15.7099,15.7399,4200.0
2006-02-23 13:25:00,15.74,15.74,15.73,15.74,1600.0,15.7399,15.7399,15.7299,15.7399,1600.0
2006-02-23 13:30:00,15.74,15.75,15.74,15.74,5300.0,15.7399,15.7499,15.7399,15.7399,5300.0
2006-02-23 13:35:00,15.75,15.75,15.74,15.74,4000.0,15.7499,15.7499,15.7399,15.7399,4000.0
2006-02-23 13:40:00,15.74,15.74,15.74,15.74,2100.0,15.7399,15.7399,15.7399,15.7399,2100.0
2006-02-23 13:45:00,15.74,15.75,15.74,15.75,800.0,15.7399,15.7499,15.7399,15.7499,800.0
2006-02-23 13:50:00,15.75,15.75,15.74,15.74,2900.0,15.7499,15.7499,15.7399,15.7399,2900.0
2006-02-23 13:55:00,15.74,15.74,15.73,15.74,1100.0,15.7399,15.7399,15.7299,15.7399,1100.0
2006-02-23 14:00:00,15.74,15.75,15.73,15.73,4200.0,15.7399,15.7499,15.7299,15.7299,4200.0
2006-02-23 14:05:00,15.74,15.74,15.73,15.74,1700.0,15.7399,15.7399,15.7299,15.7399,1700.0
2006-02-23 14:10:00,15.74,15.75,15.73,15.75,2300.0,15.7399,15.7499,15.7299,15.7499,2300.0
2006-02-23 14:15:00,15.74,15.75,15.74,15.75,2100.0,15.7399,15.7499,15.7399,15.7499,2100.0
2006-02-23 14:20:00,15.75,15.75,15.73,15.74,2200.0,15.7499,15.7499,15.7299,15.7399,2200.0
2006-02-23 14:25:00,15.74,15.75,15.74,15.75,2300.0,15.7399,15.7499,15.7399,15.7499,2300.0
2006-02-23 14:30:00,15.75,15.75,15.74,15.75,3800.0,15.7499,15.7499,15.7399,15.7499,3800.0
2006-02-23 14:35:00,15.75,15.75,15.74,15.74,1500.0,15.7499,15.7499,15.7399,15.7399,1500.0
2006-02-23 14:40:00,15.75,15.75,15.72,15.73,10800.0,15.7499,15.7499,15.7199,15.7299,10800.0
2006-02-23 14:45:00,15.73,15.78,15.73,15.77,16100.0,15.7299,15.7799,15.7299,15.7699,16100.0
2006-02-23 14:50:00,15.78,15.78,15.77,15.77,4500.0,15.7799,15.7799,15.7699,15.7699,4500.0
2006-02-23 14:55:00,15.77,15.8,15.76,15.78,12000.0,15.7699,15.7999,15.7599,15.7799,12000.0
2006-02-23 15:00:00,15.79,15.8,15.76,15.78,10700.0,15.7899,15.7999,15.7599,15.7799,10700.0
2006-02-23 15:05:00,15.79,15.8,15.77,15.77,12900.0,15.7899,15.7999,15.7699,15.7699,12900.0
2006-02-23 15:10:00,15.77,15.81,15.77,15.8,8400.0,15.7699,15.8099,15.7699,15.7999,8400.0
2006-02-23 15:15:00,15.79,15.82,15.79,15.82,9500.0,15.7899,15.8199,15.7899,15.8199,9500.0
2006-02-23 15:20:00,15.82,15.83,15.8,15.82,17800.0,15.8199,15.8299,15.7999,15.8199,17800.0
2006-02-23 15:25:00,15.81,15.85,15.81,15.84,8900.0,15.8099,15.8499,15.8099,15.8399,8900.0
2006-02-23 15:30:00,15.84,15.84,15.83,15.84,3600.0,15.8399,15.8399,15.8299,15.8399,3600.0
2006-02-23 15:35:00,15.85,15.85,15.81,15.81,10500.0,15.8499,15.8499,15.8099,15.8099,10500.0
2006-02-23 15:40:00,15.8,15.8,15.74,15.76,14200.0,15.7999,15.7999,15.7399,15.7599,14200.0
2006-02-23 15:45:00,15.76,15.76,15.74,15.75,13200.0,15.7599,15.7599,15.7399,15.7499,13200.0
2006-02-23 15:50:00,15.75,15.77,15.75,15.77,17900.0,15.7499,15.7699,15.7499,15.7699,17900.0
2006-02-23 15:55:00,15.77,15.78,15.73,15.75,17800.0,15.7699,15.7799,15.7299,15.7499,17800.0
2006-02-24 09:30:00,15.69,15.84,15.46,15.53,7100.0,15.6899,15.8399,15.4599,15.5299,7100.0
2006-02-24 09:35:00,15.58,15.79,15.52,15.75,7900.0,15.5799,15.7899,15.5199,15.7499,7900.0
2006-02-24 09:40:00,15.71,15.83,15.62,15.77,14700.0,15.7099,15.8299,15.6199,15.7699,14700.0
2006-02-24 09:45:00,15.78,15.82,15.75,15.79,8200.0,15.7799,15.8199,15.7499,15.7899,8200.0
2006-02-24 09:50:00,15.8,15.85,15.8,15.83,6400.0,15.7999,15.8499,15.7999,15.8299,6400.0
2006-02-24 09:55:00,15.84,15.93,15.84,15.89,16400.0,15.8399,15.9299,15.8399,15.8899,16400.0
2006-02-24 10:00:00,15.89,15.92,15.81,15.89,70800.0,15.8899,15.9199,15.8099,15.8899,70800.0
2006-02-24 10:05:00,15.88,15.89,15.82,15.89,5700.0,15.8799,15.8899,15.8199,15.8899,5700.0
2006-02-24 10:10:00,15.88,15.9,15.86,15.87,3500.0,15.8799,15.8999,15.8599,15.8699,3500.0
2006-02-24 10:15:00,15.86,15.91,15.85,15.9,16700.0,15.8599,15.9099,15.8499,15.8999,16700.0
2006-02-24 10:20:00,15.88,15.9,15.87,15.9,2100.0,15.8799,15.8999,15.8699,15.8999,2100.0
2006-02-24 10:25:00,15.92,15.92,15.86,15.86,9900.0,15.9199,15.9199,15.8599,15.8599,9900.0
2006-02-24 10:30:00,15.87,15.88,15.87,15.88,10100.0,15.8699,15.8799,15.8699,15.8799,10100.0
2006-02-24 10:35:00,15.87,15.88,15.85,15.86,7500.0,15.8699,15.8799,15.8499,15.8599,7500.0
2006-02-24 10:40:00,15.86,15.88,15.86,15.88,3700.0,15.8599,15.8799,15.8599,15.8799,3700.0
2006-02-24 10:45:00,15.87,15.88,15.87,15.88,5000.0,15.8699,15.8799,15.8699,15.8799,5000.0
2006-02-24 10:50:00,15.87,15.88,15.87,15.88,2200.0,15.8699,15.8799,15.8699,15.8799,2200.0
2006-02-24 10:55:00,15.88,15.89,15.86,15.86,3200.0,15.8799,15.8899,15.8599,15.8599,3200.0
2006-02-24 11:00:00,15.85,15.86,15.85,15.86,2000.0,15.8499,15.8599,15.8499,15.8599,2000.0
2006-02-24 11:05:00,15.86,15.87,15.86,15.86,2700.0,15.8599,15.8699,15.8599,15.8599,2700.0
2006-02-24 11:10:00,15.85,15.86,15.85,15.85,900.0,15.8499,15.8599,15.8499,15.8499,900.0
2006-02-24 11:15:00,15.86,15.86,15.85,15.85,500.0,15.8599,15.8599,15.8499,15.8499,500.0
2006-02-24 11:20:00,15.85,15.86,15.85,15.86,3600.0,15.8499,15.8599,15.8499,15.8599,3600.0
2006-02-24 11:25:00,15.85,15.86,15.85,15.85,2200.0,15.8499,15.8599,15.8499,15.8499,2200.0
2006-02-24 11:30:00,15.86,15.86,15.85,15.86,2000.0,15.8599,15.8599,15.8499,15.8599,2000.0
2006-02-24 11:35:00,15.86,15.89,15.86,15.89,7700.0,15.8599,15.8899,15.8599,15.8899,7700.0
2006-02-24 11:40:00,15.88,15.93,15.88,15.92,8800.0,15.8799,15.9299,15.8799,15.9199,8800.0
2006-02-24 11:45:00,15.92,15.92,15.91,15.92,5200.0,15.9199,15.9199,15.9099,15.9199,5200.0
2006-02-24 11:50:00,15.91,15.91,15.9,15.9,1700.0,15.9099,15.9099,15.8999,15.8999,1700.0
2006-02-24 11:55:00,15.9,15.91,15.9,15.9,3400.0,15.8999,15.9099,15.8999,15.8999,3400.0
2006-02-24 12:00:00,15.9,15.91,15.9,15.9,3800.0,15.8999,15.9099,15.8999,15.8999,3800.0
2006-02-24 12:05:00,15.91,15.91,15.9,15.9,2900.0,15.9099,15.9099,15.8999,15.8999,2900.0
2006-02-24 12:10:00,15.9,15.91,15.9,15.9,1800.0,15.8999,15.9099,15.8999,15.8999,1800.0
2006-02-24 12:15:00,15.9,15.91,15.9,15.9,3100.0,15.8999,15.9099,15.8999,15.8999,3100.0
2006-02-24 12:20:00,15.9,15.91,15.9,15.9,1000.0,15.8999,15.9099,15.8999,15.8999,1000.0
2006-02-24 12:25:00,15.9,15.91,15.9,15.9,500.0,15.8999,15.9099,15.8999,15.8999,500.0
2006-02-24 12:30:00,15.91,15.91,15.9,15.9,700.0,15.9099,15.9099,15.8999,15.8999,700.0
2006-02-24 12:35:00,15.9,15.91,15.9,15.91,2600.0,15.8999,15.9099,15.8999,15.9099,2600.0
2006-02-24 12:40:00,15.9,15.91,15.9,15.9,1000.0,15.8999,15.9099,15.8999,15.8999,1000.0
2006-02-24 12:45:00,15.9,15.91,15.9,15.91,1000.0,15.8999,15.9099,15.8999,15.9099,1000.0
2006-02-24 12:50:00,15.9,15.92,15.9,15.91,3700.0,15.8999,15.9199,15.8999,15.9099,3700.0
2006-02-24 12:55:00,15.92,15.93,15.9,15.9,14100.0,15.9199,15.9299,15.8999,15.8999,14100.0
2006-02-24 13:00:00,15.9,15.9,15.9,15.9,4600.0,15.8999,15.8999,15.8999,15.8999,4600.0
2006-02-24 13:05:00,15.9,15.91,15.9,15.91,3300.0,15.8999,15.9099,15.8999,15.9099,3300.0
2006-02-24 13:10:00,15.91,15.92,15.9,15.9,10300.0,15.9099,15.9199,15.8999,15.8999,10300.0
2006-02-24 13:15:00,15.89,15.89,15.88,15.89,4300.0,15.8899,15.8899,15.8799,15.8899,4300.0
2006-02-24 13:20:00,15.89,15.94,15.89,15.93,8400.0,15.8899,15.9399,15.8899,15.9299,8400.0
2006-02-24 13:25:00,15.94,15.94,15.93,15.93,2500.0,15.9399,15.9399,15.9299,15.9299,2500.0
2006-02-24 13:30:00,15.94,15.94,15.93,15.93,2500.0,15.9399,15.9399,15.9299,15.9299,2500.0
2006-02-24 13:35:00,15.93,15.94,15.93,15.94,2000.0,15.9299,15.9399,15.9299,15.9399,2000.0
2006-02-24 13:40:00,15.94,15.94,15.89,15.89,4900.0,15.9399,15.9399,15.8899,15.8899,4900.0
2006-02-24 13:45:00,15.89,15.91,15.89,15.9,1200.0,15.8899,15.9099,15.8899,15.8999,1200.0
2006-02-24 13:50:00,15.9,15.91,15.9,15.91,10300.0,15.8999,15.9099,15.8999,15.9099,10300.0
2006-02-24 13:55:00,15.91,15.91,15.9,15.9,2300.0,15.9099,15.9099,15.8999,15.8999,2300.0
2006-02-24 14:00:00,15.91,15.91,15.9,15.9,4600.0,15.9099,15.9099,15.8999,15.8999,4600.0
2006-02-24 14:05:00,15.9,15.91,15.9,15.91,700.0,15.8999,15.9099,15.8999,15.9099,700.0
2006-02-24 14:10:00,15.9,15.92,15.9,15.9,9600.0,15.8999,15.9199,15.8999,15.8999,9600.0
2006-02-24 14:15:00,15.91,15.91,15.9,15.91,1000.0,15.9099,15.9099,15.8999,15.9099,1000.0
2006-02-24 14:20:00,15.9,15.91,15.9,15.91,3100.0,15.8999,15.9099,15.8999,15.9099,3100.0
2006-02-24 14:25:00,15.91,15.91,15.9,15.9,800.0,15.9099,15.9099,15.8999,15.8999,800.0
2006-02-24 14:30:00,15.9,15.91,15.9,15.9,15100.0,15.8999,15.9099,15.8999,15.8999,15100.0
2006-02-24 14:35:00,15.9,15.94,15.9,15.93,14700.0,15.8999,15.9399,15.8999,15.9299,14700.0
2006-02-24 14:40:00,15.92,15.93,15.92,15.92,900.0,15.9199,15.9299,15.9199,15.9199,900.0
2006-02-24 14:45:00,15.91,15.92,15.9,15.91,8100.0,15.9099,15.9199,15.8999,15.9099,8100.0
2006-02-24 14:50:00,15.9,15.92,15.9,15.91,3800.0,15.8999,15.9199,15.8999,15.9099,3800.0
2006-02-24 14:55:00,15.92,15.92,15.91,15.91,4600.0,15.9199,15.9199,15.9099,15.9099,4600.0
2006-02-24 15:00:00,15.91,15.91,15.9,15.91,4200.0,15.9099,15.9099,15.8999,15.9099,4200.0
2006-02-24 15:05:00,15.9,15.91,15.9,15.9,4500.0,15.8999,15.9099,15.8999,15.8999,4500.0
2006-02-24 15:10:00,15.9,15.91,15.9,15.9,5000.0,15.8999,15.9099,15.8999,15.8999,5000.0
2006-02-24 15:15:00,15.9,15.91,15.9,15.9,1500.0,15.8999,15.9099,15.8999,15.8999,1500.0
2006-02-24 15:20:00,15.9,15.95,15.9,15.93,18000.0,15.8999,15.9499,15.8999,15.9299,18000.0
2006-02-24 15:25:00,15.95,15.95,15.93,15.93,5500.0,15.9499,15.9499,15.9299,15.9299,5500.0
2006-02-24 15:30:00,15.93,15.93,15.92,15.92,4000.0,15.9299,15.9299,15.9199,15.9199,4000.0
2006-02-24 15:35:00,15.91,15.91,15.91,15.91,6600.0,15.9099,15.9099,15.9099,15.9099,6600.0
2006-02-24 15:40:00,15.91,15.93,15.91,15.93,12600.0,15.9099,15.9299,15.9099,15.9299,12600.0
2006-02-24 15:45:00,15.93,15.95,15.93,15.95,7800.0,15.9299,15.9499,15.9299,15.9499,7800.0
2006-02-24 15:50:00,15.95,15.96,15.9,15.9,12900.0,15.9499,15.9599,15.8999,15.8999,12900.0
2006-02-24 15:55:00,15.89,15.9,15.85,15.86,15700.0,15.8899,15.8999,15.8499,15.8599,15700.0
2006-02-27 09:30:00,15.97,16.0,15.83,15.96,8700.0,15.9699,15.9999,15.8299,15.9599,8700.0
2006-02-27 09:35:00,15.99,16.0,15.95,15.98,14300.0,15.9899,15.9999,15.9499,15.9799,14300.0
2006-02-27 09:40:00,15.98,16.1,15.98,16.1,11300.0,15.9799,16.0999,15.9799,16.0999,11300.0
2006-02-27 09:45:00,16.13,16.2,16.13,16.2,19900.0,16.1299,16.1999,16.1299,16.1999,19900.0
2006-02-27 09:50:00,16.19,16.2,16.03,16.04,13200.0,16.1899,16.1999,16.0299,16.0399,13200.0
2006-02-27 09:55:00,16.04,16.13,16.04,16.11,13200.0,16.0399,16.1299,16.0399,16.1099,13200.0
2006-02-27 10:00:00,16.13,16.13,16.11,16.11,3900.0,16.1299,16.1299,16.1099,16.1099,3900.0
2006-02-27 10:05:00,16.11,16.11,16.03,16.03,9300.0,16.1099,16.1099,16.0299,16.0299,9300.0
2006-02-27 10:10:00,16.03,16.08,16.03,16.06,4800.0,16.0299,16.0799,16.0299,16.0599,4800.0
2006-02-27 10:15:00,16.06,16.07,16.03,16.03,19100.0,16.0599,16.0699,16.0299,16.0299,19100.0
2006-02-27 10:20:00,16.02,16.06,15.97,16.04,6300.0,16.0199,16.0599,15.9699,16.0399,6300.0
2006-02-27 10:25:00,16.04,16.07,16.0,16.0,11600.0,16.0399,16.0699,15.9999,15.9999,11600.0
2006-02-27 10:30:00,16.0,16.03,16.0,16.02,4300.0,15.9999,16.0299,15.9999,16.0199,4300.0
2006-02-27 10:35:00,16.02,16.03,16.01,16.03,4200.0,16.0199,16.0299,16.0099,16.0299,4200.0
2006-02-27 10:40:00,16.03,16.03,16.02,16.02,2400.0,16.0299,16.0299,16.0199,16.0199,2400.0
2006-02-27 10:45:00,16.02,16.03,16.02,16.02,1400.0,16.0199,16.0299,16.0199,16.0199,1400.0
2006-02-27 10:50:00,16.03,16.03,16.02,16.02,2700.0,16.0299,16.0299,16.0199,16.0199,2700.0
2006-02-27 10:55:00,16.03,16.03,16.02,16.02,2900.0,16.0299,16.0299,16.0199,16.0199,2900.0
2006-02-27 11:00:00,16.03,16.03,16.02,16.03,2200.0,16.0299,16.0299,16.0199,16.0299,2200.0
2006-02-27 11:05:00,16.02,16.03,16.02,16.03,1600.0,16.0199,16.0299,16.0199,16.0299,1600.0
2006-02-27 11:10:00,16.02,16.03,16.02,16.03,3400.0,16.0199,16.0299,16.0199,16.0299,3400.0
2006-02-27 11:15:00,16.02,16.03,16.02,16.03,3400.0,16.0199,16.0299,16.0199,16.0299,3400.0
2006-02-27 11:20:00,16.02,16.03,15.97,15.97,9300.0,16.0199,16.0299,15.9699,15.9699,9300.0
2006-02-27 11:25:00,15.97,16.01,15.96,16.01,2100.0,15.9699,16.0099,15.9599,16.0099,2100.0
2006-02-27 11:30:00,16.02,16.02,15.97,16.0,13800.0,16.0199,16.0199,15.9699,15.9999,13800.0
2006-02-27 11:35:00,16.01,16.07,16.0,16.07,4900.0,16.0099,16.0699,15.9999,16.0699,4900.0
2006-02-27 11:40:00,16.07,16.08,16.06,16.07,8400.0,16.0699,16.0799,16.0599,16.0699,8400.0
2006-02-27 11:45:00,16.08,16.08,16.05,16.06,5700.0,16.0799,16.0799,16.0499,16.0599,5700.0
2006-02-27 11:50:00,16.06,16.07,16.06,16.06,4500.0,16.0599,16.0699,16.0599,16.0599,4500.0
2006-02-27 11:55:00,16.05,16.07,16.05,16.05,4800.0,16.0499,16.0699,16.0499,16.0499,4800.0
2006-02-27 12:00:00,16.06,16.06,16.05,16.06,9400.0,16.0599,16.0599,16.0499,16.0599,9400.0
2006-02-27 12:05:00,16.06,16.06,16.04,16.04,4100.0,16.0599,16.0599,16.0399,16.0399,4100.0
2006-02-27 12:10:00,16.04,16.04,16.0,16.0,1500.0,16.0399,16.0399,15.9999,15.9999,1500.0
2006-02-27 12:15:00,16.0,16.01,15.99,16.01,5100.0,15.9999,16.0099,15.9899,16.0099,5100.0
2006-02-27 12:20:00,16.01,16.01,15.97,15.98,3700.0,16.0099,16.0099,15.9699,15.9799,3700.0
2006-02-27 12:25:00,15.97,15.97,15.92,15.96,6100.0,15.9699,15.9699,15.9199,15.9599,6100.0
2006-02-27 12:30:00,15.96,15.97,15.96,15.96,1500.0,15.9599,15.9699,15.9599,15.9599,1500.0
2006-02-27 12:35:00,15.97,15.98,15.96,15.98,3900.0,15.9699,15.9799,15.9599,15.9799,3900.0
2006-02-27 12:40:00,15.98,16.01,15.98,16.01,1900.0,15.9799,16.0099,15.9799,16.0099,1900.0
2006-02-27 12:45:00,16.02,16.02,15.99,16.0,2000.0,16.0199,16.0199,15.9899,15.9999,2000.0
2006-02-27 12:50:00,16.0,16.0,15.98,15.98,4100.0,15.9999,15.9999,15.9799,15.9799,4100.0
2006-02-27 12:55:00,15.99,15.99,15.96,15.96,3500.0,15.9899,15.9899,15.9599,15.9599,3500.0
2006-02-27 13:00:00,15.97,15.97,15.96,15.96,1000.0,15.9699,15.9699,15.9599,15.9599,1000.0
2006-02-27 13:05:00,15.96,15.97,15.95,15.96,6300.0,15.9599,15.9699,15.9499,15.9599,6300.0
2006-02-27 13:10:00,15.95,15.96,15.95,15.95,600.0,15.9499,15.9599,15.9499,15.9499,600.0
2006-02-27 13:15:00,15.95,15.95,15.92,15.94,5800.0,15.9499,15.9499,15.9199,15.9399,5800.0
2006-02-27 13:20:00,15.93,15.95,15.93,15.94,2800.0,15.9299,15.9499,15.9299,15.9399,2800.0
2006-02-27 13:25:00,15.94,15.95,15.94,15.94,1100.0,15.9399,15.9499,15.9399,15.9399,1100.0
2006-02-27 13:30:00,15.94,16.0,15.94,15.96,11700.0,15.9399,15.9999,15.9399,15.9599,11700.0
2006-02-27 13:35:00,15.97,15.99,15.97,15.99,1900.0,15.9699,15.9899,15.9699,15.9899,1900.0
2006-02-27 13:40:00,15.98,15.98,15.96,15.97,6900.0,15.9799,15.9799,15.9599,15.9699,6900.0
2006-02-27 13:45:00,15.97,15.98,15.93,15.94,12300.0,15.9699,15.9799,15.9299,15.9399,12300.0
2006-02-27 13:50:00,15.95,15.95,15.92,15.94,6000.0,15.9499,15.9499,15.9199,15.9399,6000.0
2006-02-27 13:55:00,15.92,15.92,15.75,15.79,31900.0,15.9199,15.9199,15.7499,15.7899,31900.0
2006-02-27 14:00:00,15.79,15.8,15.77,15.8,20600.0,15.7899,15.7999,15.7699,15.7999,20600.0
2006-02-27 14:05:00,15.79,15.87,15.79,15.87,15300.0,15.7899,15.8699,15.7899,15.8699,15300.0
2006-02-27 14:10:00,15.87,15.92,15.87,15.89,9200.0,15.8699,15.9199,15.8699,15.8899,9200.0
2006-02-27 14:15:00,15.9,15.9,15.87,15.89,3800.0,15.8999,15.8999,15.8699,15.8899,3800.0
2006-02-27 14:20:00,15.9,15.9,15.87,15.87,10500.0,15.8999,15.8999,15.8699,15.8699,10500.0
2006-02-27 14:25:00,15.86,15.86,15.84,15.86,5400.0,15.8599,15.8599,15.8399,15.8599,5400.0
2006-02-27 14:30:00,15.86,15.9,15.86,15.9,15200.0,15.8599,15.8999,15.8599,15.8999,15200.0
2006-02-27 14:35:00,15.9,15.9,15.89,15.9,6600.0,15.8999,15.8999,15.8899,15.8999,6600.0
2006-02-27 14:40:00,15.89,15.9,15.86,15.86,12300.0,15.8899,15.8999,15.8599,15.8599,12300.0
2006-02-27 14:45:00,15.85,15.85,15.83,15.84,79500.0,15.8499,15.8499,15.8299,15.8399,79500.0
2006-02-27 14:50:00,15.84,15.84,15.79,15.8,9300.0,15.8399,15.8399,15.7899,15.7999,9300.0
2006-02-27 14:55:00,15.8,15.83,15.8,15.83,5100.0,15.7999,15.8299,15.7999,15.8299,5100.0
2006-02-27 15:00:00,15.84,15.91,15.84,15.9,14200.0,15.8399,15.9099,15.8399,15.8999,14200.0
2006-02-27 15:05:00,15.91,15.91,15.89,15.9,24100.0,15.9099,15.9099,15.8899,15.8999,24100.0
2006-02-27 15:10:00,15.89,15.9,15.89,15.89,5300.0,15.8899,15.8999,15.8899,15.8899,5300.0
2006-02-27 15:15:00,15.89,15.9,15.89,15.89,2100.0,15.8899,15.8999,15.8899,15.8899,2100.0
2006-02-27 15:20:00,15.89,15.9,15.89,15.89,42000.0,15.8899,15.8999,15.8899,15.8899,42000.0
2006-02-27 15:25:00,15.9,15.9,15.89,15.89,4700.0,15.8999,15.8999,15.8899,15.8899,4700.0
2006-02-27 15:30:00,15.89,15.9,15.89,15.89,6600.0,15.8899,15.8999,15.8899,15.8899,6600.0
2006-02-27 15:35:00,15.9,15.9,15.89,15.89,6400.0,15.8999,15.8999,15.8899,15.8899,6400.0
2006-02-27 15:40:00,15.89,15.9,15.89,15.89,10400.0,15.8899,15.8999,15.8899,15.8899,10400.0
2006-02-27 15:45:00,15.89,15.89,15.88,15.89,11300.0,15.8899,15.8899,15.8799,15.8899,11300.0
2006-02-27 15:50:00,15.88,15.89,15.88,15.88,16500.0,15.8799,15.8899,15.8799,15.8799,16500.0
2006-02-27 15:55:00,15.89,15.91,15.88,15.91,52600.0,15.8899,15.9099,15.8799,15.9099,52600.0
2006-02-28 09:30:00,15.93,16.05,15.82,16.05,22800.0,15.9299,16.0499,15.8199,16.0499,22800.0
2006-02-28 09:35:00,16.05,16.06,15.94,15.95,10200.0,16.0499,16.0599,15.9399,15.9499,10200.0
2006-02-28 09:40:00,15.94,15.94,15.8,15.83,18500.0,15.9399,15.9399,15.7999,15.8299,18500.0
2006-02-28 09:45:00,15.82,15.85,15.78,15.8,30700.0,15.8199,15.8499,15.7799,15.7999,30700.0
2006-02-28 09:50:00,15.79,15.81,15.78,15.8,5900.0,15.7899,15.8099,15.7799,15.7999,5900.0
2006-02-28 09:55:00,15.8,15.83,15.8,15.83,5800.0,15.7999,15.8299,15.7999,15.8299,5800.0
2006-02-28 10:00:00,15.82,15.82,15.8,15.81,11700.0,15.8199,15.8199,15.7999,15.8099,11700.0
2006-02-28 10:05:00,15.8,15.81,15.8,15.8,11800.0,15.7999,15.8099,15.7999,15.7999,11800.0
2006-02-28 10:10:00,15.81,15.81,15.75,15.75,17600.0,15.8099,15.8099,15.7499,15.7499,17600.0
2006-02-28 10:15:00,15.78,15.79,15.77,15.79,4800.0,15.7799,15.7899,15.7699,15.7899,4800.0
2006-02-28 10:20:00,15.79,15.8,15.78,15.8,5500.0,15.7899,15.7999,15.7799,15.7999,5500.0
2006-02-28 10:25:00,15.8,15.8,15.79,15.79,5500.0,15.7999,15.7999,15.7899,15.7899,5500.0
2006-02-28 10:30:00,15.79,15.8,15.79,15.79,60000.0,15.7899,15.7999,15.7899,15.7899,60000.0
2006-02-28 10:35:00,15.78,15.79,15.78,15.78,5900.0,15.7799,15.7899,15.7799,15.7799,5900.0
2006-02-28 10:40:00,15.77,15.78,15.77,15.77,4500.0,15.7699,15.7799,15.7699,15.7699,4500.0
2006-02-28 10:45:00,15.77,15.77,15.69,15.73,17000.0,15.7699,15.7699,15.6899,15.7299,17000.0
2006-02-28 10:50:00,15.74,15.74,15.69,15.7,12300.0,15.7399,15.7399,15.6899,15.6999,12300.0
2006-02-28 10:55:00,15.7,15.7,15.69,15.69,12500.0,15.6999,15.6999,15.6899,15.6899,12500.0
2006-02-28 11:00:00,15.7,15.7,15.7,15.7,15700.0,15.6999,15.6999,15.6999,15.6999,15700.0
2006-02-28 11:05:00,15.7,15.74,15.7,15.74,19400.0,15.6999,15.7399,15.6999,15.7399,19400.0
2006-02-28 11:10:00,15.74,15.74,15.73,15.73,7000.0,15.7399,15.7399,15.7299,15.7299,7000.0
2006-02-28 11:15:00,15.74,15.74,15.73,15.73,3000.0,15.7399,15.7399,15.7299,15.7299,3000.0
2006-02-28 11:20:00,15.73,15.73,15.71,15.72,3800.0,15.7299,15.7299,15.7099,15.7199,3800.0
2006-02-28 11:25:00,15.72,15.72,15.71,15.72,3100.0,15.7199,15.7199,15.7099,15.7199,3100.0
2006-02-28 11:30:00,15.72,15.72,15.69,15.72,3000.0,15.7199,15.7199,15.6899,15.7199,3000.0
2006-02-28 11:35:00,15.71,15.71,15.7,15.71,4300.0,15.7099,15.7099,15.6999,15.7099,4300.0
2006-02-28 11:40:00,15.71,15.71,15.7,15.7,1400.0,15.7099,15.7099,15.6999,15.6999,1400.0
2006-02-28 11:45:00,15.7,15.71,15.69,15.69,10100.0,15.6999,15.7099,15.6899,15.6899,10100.0
2006-02-28 11:50:00,15.7,15.7,15.69,15.69,14100.0,15.6999,15.6999,15.6899,15.6899,14100.0
2006-02-28 11:55:00,15.7,15.7,15.69,15.7,6800.0,15.6999,15.6999,15.6899,15.6999,6800.0
2006-02-28 12:00:00,15.7,15.71,15.7,15.7,82200.0,15.6999,15.7099,15.6999,15.6999,82200.0
2006-02-28 12:05:00,15.71,15.71,15.69,15.7,5200.0,15.7099,15.7099,15.6899,15.6999,5200.0
2006-02-28 12:10:00,15.7,15.71,15.69,15.71,45000.0,15.6999,15.7099,15.6899,15.7099,45000.0
2006-02-28 12:15:00,15.72,15.72,15.69,15.69,10200.0,15.7199,15.7199,15.6899,15.6899,10200.0
2006-02-28 12:20:00,15.69,15.7,15.69,15.69,2500.0,15.6899,15.6999,15.6899,15.6899,2500.0
2006-02-28 12:25:00,15.7,15.7,15.69,15.7,3100.0,15.6999,15.6999,15.6899,15.6999,3100.0
2006-02-28 12:30:00,15.69,15.7,15.69,15.7,1700.0,15.6899,15.6999,15.6899,15.6999,1700.0
2006-02-28 12:35:00,15.7,15.7,15.69,15.7,3100.0,15.6999,15.6999,15.6899,15.6999,3100.0
2006-02-28 12:40:00,15.7,15.7,15.69,15.69,1500.0,15.6999,15.6999,15.6899,15.6899,1500.0
2006-02-28 12:45:00,15.7,15.7,15.69,15.7,7900.0,15.6999,15.6999,15.6899,15.6999,7900.0
2006-02-28 12:50:00,15.7,15.7,15.69,15.69,1200.0,15.6999,15.6999,15.6899,15.6899,1200.0
2006-02-28 12:55:00,15.7,15.7,15.62,15.66,43400.0,15.6999,15.6999,15.6199,15.6599,43400.0
2006-02-28 13:00:00,15.66,15.67,15.6,15.6,6400.0,15.6599,15.6699,15.5999,15.5999,6400.0
2006-02-28 13:05:00,15.6,15.6,15.59,15.6,7200.0,15.5999,15.5999,15.5899,15.5999,7200.0
2006-02-28 13:10:00,15.59,15.61,15.57,15.58,19400.0,15.5899,15.6099,15.5699,15.5799,19400.0
2006-02-28 13:15:00,15.58,15.58,15.57,15.57,7000.0,15.5799,15.5799,15.5699,15.5699,7000.0
2006-02-28 13:20:00,15.57,15.57,15.49,15.51,21700.0,15.5699,15.5699,15.4899,15.5099,21700.0
2006-02-28 13:25:00,15.52,15.57,15.52,15.56,10900.0,15.5199,15.5699,15.5199,15.5599,10900.0
2006-02-28 13:30:00,15.56,15.57,15.56,15.57,3700.0,15.5599,15.5699,15.5599,15.5699,3700.0
2006-02-28 13:35:00,15.57,15.57,15.56,15.56,3600.0,15.5699,15.5699,15.5599,15.5599,3600.0
2006-02-28 13:40:00,15.56,15.57,15.56,15.57,5500.0,15.5599,15.5699,15.5599,15.5699,5500.0
2006-02-28 13:45:00,15.56,15.57,15.54,15.54,7900.0,15.5599,15.5699,15.5399,15.5399,7900.0
2006-02-28 13:50:00,15.54,15.54,15.54,15.54,700.0,15.5399,15.5399,15.5399,15.5399,700.0
2006-02-28 13:55:00,15.54,15.54,15.53,15.54,1800.0,15.5399,15.5399,15.5299,15.5399,1800.0
2006-02-28 14:00:00,15.54,15.54,15.53,15.53,6700.0,15.5399,15.5399,15.5299,15.5299,6700.0
2006-02-28 14:05:00,15.53,15.53,15.47,15.5,9800.0,15.5299,15.5299,15.4699,15.4999,9800.0
2006-02-28 14:10:00,15.51,15.52,15.5,15.5,3800.0,15.5099,15.5199,15.4999,15.4999,3800.0
2006-02-28 14:15:00,15.49,15.5,15.49,15.5,2600.0,15.4899,15.4999,15.4899,15.4999,2600.0
2006-02-28 14:20:00,15.49,15.5,15.47,15.48,5000.0,15.4899,15.4999,15.4699,15.4799,5000.0
2006-02-28 14:25:00,15.48,15.48,15.47,15.48,12800.0,15.4799,15.4799,15.4699,15.4799,12800.0
2006-02-28 14:30:00,15.47,15.49,15.47,15.48,4600.0,15.4699,15.4899,15.4699,15.4799,4600.0
2006-02-28 14:35:00,15.48,15.48,15.48,15.48,2800.0,15.4799,15.4799,15.4799,15.4799,2800.0
2006-02-28 14:40:00,15.47,15.48,15.47,15.48,7100.0,15.4699,15.4799,15.4699,15.4799,7100.0
2006-02-28 14:45:00,15.47,15.48,15.43,15.44,12600.0,15.4699,15.4799,15.4299,15.4399,12600.0
2006-02-28 14:50:00,15.43,15.44,15.41,15.42,12400.0,15.4299,15.4399,15.4099,15.4199,12400.0
2006-02-28 14:55:00,15.42,15.44,15.42,15.43,22600.0,15.4199,15.4399,15.4199,15.4299,22600.0
2006-02-28 15:00:00,15.44,15.48,15.43,15.47,21200.0,15.4399,15.4799,15.4299,15.4699,21200.0
2006-02-28 15:05:00,15.47,15.49,15.47,15.47,9000.0,15.4699,15.4899,15.4699,15.4699,9000.0
2006-02-28 15:10:00,15.48,15.48,15.46,15.46,2700.0,15.4799,15.4799,15.4599,15.4599,2700.0
2006-02-28 15:15:00,15.46,15.47,15.45,15.47,16500.0,15.4599,15.4699,15.4499,15.4699,16500.0
2006-02-28 15:20:00,15.47,15.5,15.47,15.5,2900.0,15.4699,15.4999,15.4699,15.4999,2900.0
2006-02-28 15:25:00,15.5,15.5,15.49,15.5,3000.0,15.4999,15.4999,15.4899,15.4999,3000.0
2006-02-28 15:30:00,15.5,15.5,15.49,15.5,8200.0,15.4999,15.4999,15.4899,15.4999,8200.0
2006-02-28 15:35:00,15.5,15.52,15.5,15.51,4500.0,15.4999,15.5199,15.4999,15.5099,4500.0
2006-02-28 15:40:00,15.51,15.51,15.5,15.51,11000.0,15.5099,15.5099,15.4999,15.5099,11000.0
2006-02-28 15:45:00,15.51,15.57,15.5,15.56,19100.0,15.5099,15.5699,15.4999,15.5599,19100.0
2006-02-28 15:50:00,15.55,15.56,15.54,15.54,21000.0,15.5499,15.5599,15.5399,15.5399,21000.0
2006-02-28 15:55:00,15.54,15.57,15.53,15.56,23400.0,15.5399,15.5699,15.5299,15.5599,23400.0
2006-03-01 09:30:00,15.52,15.57,15.45,15.53,8800.0,15.5199,15.5699,15.4499,15.5299,8800.0
2006-03-01 09:35:00,15.53,15.6,15.52,15.6,9900.0,15.5299,15.5999,15.5199,15.5999,9900.0
2006-03-01 09:40:00,15.58,15.59,15.52,15.55,5200.0,15.5799,15.5899,15.5199,15.5499,5200.0
2006-03-01 09:45:00,15.57,15.68,15.55,15.55,10600.0,15.5699,15.6799,15.5499,15.5499,10600.0
2006-03-01 09:50:00,15.55,15.57,15.54,15.54,4500.0,15.5499,15.5699,15.5399,15.5399,4500.0
2006-03-01 09:55:00,15.54,15.56,15.54,15.55,4000.0,15.5399,15.5599,15.5399,15.5499,4000.0
2006-03-01 10:00:00,15.55,15.56,15.54,15.56,4300.0,15.5499,15.5599,15.5399,15.5599,4300.0
2006-03-01 10:05:00,15.56,15.56,15.45,15.51,10100.0,15.5599,15.5599,15.4499,15.5099,10100.0
2006-03-01 10:10:00,15.48,15.49,15.38,15.42,7700.0,15.4799,15.4899,15.3799,15.4199,7700.0
2006-03-01 10:15:00,15.41,15.42,15.34,15.4,27200.0,15.4099,15.4199,15.3399,15.3999,27200.0
2006-03-01 10:20:00,15.4,15.4,15.34,15.37,12100.0,15.3999,15.3999,15.3399,15.3699,12100.0
2006-03-01 10:25:00,15.37,15.37,15.29,15.29,14200.0,15.3699,15.3699,15.2899,15.2899,14200.0
2006-03-01 10:30:00,15.3,15.31,15.27,15.29,13400.0,15.2999,15.3099,15.2699,15.2899,13400.0
2006-03-01 10:35:00,15.3,15.34,15.29,15.34,20500.0,15.2999,15.3399,15.2899,15.3399,20500.0
2006-03-01 10:40:00,15.35,15.41,15.3,15.38,30400.0,15.3499,15.4099,15.2999,15.3799,30400.0
2006-03-01 10:45:00,15.38,15.44,15.38,15.43,77600.0,15.3799,15.4399,15.3799,15.4299,77600.0
2006-03-01 10:50:00,15.4,15.52,15.4,15.48,40800.0,15.3999,15.5199,15.3999,15.4799,40800.0
2006-03-01 10:55:00,15.48,15.55,15.47,15.53,29600.0,15.4799,15.5499,15.4699,15.5299,29600.0
2006-03-01 11:00:00,15.53,15.63,15.53,15.61,17800.0,15.5299,15.6299,15.5299,15.6099,17800.0
2006-03-01 11:05:00,15.61,15.62,15.59,15.59,15700.0,15.6099,15.6199,15.5899,15.5899,15700.0
2006-03-01 11:10:00,15.6,15.6,15.56,15.57,9200.0,15.5999,15.5999,15.5599,15.5699,9200.0
2006-03-01 11:15:00,15.58,15.58,15.57,15.57,9400.0,15.5799,15.5799,15.5699,15.5699,9400.0
2006-03-01 11:20:00,15.57,15.6,15.56,15.6,12800.0,15.5699,15.5999,15.5599,15.5999,12800.0
2006-03-01 11:25:00,15.6,15.61,15.59,15.6,11200.0,15.5999,15.6099,15.5899,15.5999,11200.0
2006-03-01 11:30:00,15.6,15.63,15.59,15.63,12700.0,15.5999,15.6299,15.5899,15.6299,12700.0
2006-03-01 11:35:00,15.66,15.67,15.63,15.64,16300.0,15.6599,15.6699,15.6299,15.6399,16300.0
2006-03-01 11:40:00,15.65,15.67,15.6,15.6,19800.0,15.6499,15.6699,15.5999,15.5999,19800.0
2006-03-01 11:45:00,15.61,15.64,15.61,15.63,7200.0,15.6099,15.6399,15.6099,15.6299,7200.0
2006-03-01 11:50:00,15.62,15.63,15.58,15.58,5000.0,15.6199,15.6299,15.5799,15.5799,5000.0
2006-03-01 11:55:00,15.58,15.59,15.57,15.57,2300.0,15.5799,15.5899,15.5699,15.5699,2300.0
2006-03-01 12:00:00,15.56,15.57,15.48,15.55,20200.0,15.5599,15.5699,15.4799,15.5499,20200.0
2006-03-01 12:05:00,15.55,15.62,15.52,15.61,12700.0,15.5499,15.6199,15.5199,15.6099,12700.0
2006-03-01 12:10:00,15.6,15.61,15.57,15.61,6200.0,15.5999,15.6099,15.5699,15.6099,6200.0
2006-03-01 12:15:00,15.62,15.62,15.61,15.61,13000.0,15.6199,15.6199,15.6099,15.6099,13000.0
2006-03-01 12:20:00,15.62,15.62,15.61,15.62,5100.0,15.6199,15.6199,15.6099,15.6199,5100.0
2006-03-01 12:25:00,15.61,15.63,15.61,15.63,6700.0,15.6099,15.6299,15.6099,15.6299,6700.0
2006-03-01 12:30:00,15.63,15.63,15.62,15.63,2700.0,15.6299,15.6299,15.6199,15.6299,2700.0
2006-03-01 12:35:00,15.63,15.65,15.63,15.65,4300.0,15.6299,15.6499,15.6299,15.6499,4300.0
2006-03-01 12:40:00,15.65,15.65,15.64,15.64,5900.0,15.6499,15.6499,15.6399,15.6399,5900.0
2006-03-01 12:45:00,15.64,15.65,15.64,15.64,4000.0,15.6399,15.6499,15.6399,15.6399,4000.0
2006-03-01 12:50:00,15.64,15.65,15.64,15.64,1000.0,15.6399,15.6499,15.6399,15.6399,1000.0
2006-03-01 12:55:00,15.65,15.65,15.64,15.65,2500.0,15.6499,15.6499,15.6399,15.6499,2500.0
2006-03-01 13:00:00,15.65,15.65,15.64,15.64,3900.0,15.6499,15.6499,15.6399,15.6399,3900.0
2006-03-01 13:05:00,15.64,15.7,15.63,15.7,15100.0,15.6399,15.6999,15.6299,15.6999,15100.0
2006-03-01 13:10:00,15.69,15.69,15.67,15.69,19900.0,15.6899,15.6899,15.6699,15.6899,19900.0
2006-03-01 13:15:00,15.69,15.69,15.68,15.68,1300.0,15.6899,15.6899,15.6799,15.6799,1300.0
2006-03-01 13:20:00,15.68,15.7,15.68,15.7,5800.0,15.6799,15.6999,15.6799,15.6999,5800.0
2006-03-01 13:25:00,15.7,15.7,15.69,15.69,3600.0,15.6999,15.6999,15.6899,15.6899,3600.0
2006-03-01 13:30:00,15.69,15.7,15.69,15.69,1200.0,15.6899,15.6999,15.6899,15.6899,1200.0
2006-03-01 13:35:00,15.69,15.7,15.69,15.7,3800.0,15.6899,15.6999,15.6899,15.6999,3800.0
2006-03-01 13:40:00,15.69,15.7,15.69,15.7,6500.0,15.6899,15.6999,15.6899,15.6999,6500.0
2006-03-01 13:45:00,15.68,15.69,15.68,15.69,4900.0,15.6799,15.6899,15.6799,15.6899,4900.0
2006-03-01 13:50:00,15.69,15.7,15.68,15.69,3900.0,15.6899,15.6999,15.6799,15.6899,3900.0
2006-03-01 13:55:00,15.69,15.7,15.68,15.69,3800.0,15.6899,15.6999,15.6799,15.6899,3800.0
2006-03-01 14:00:00,15.69,15.69,15.55,15.57,17500.0,15.6899,15.6899,15.5499,15.5699,17500.0
2006-03-01 14:05:00,15.57,15.57,15.55,15.56,5000.0,15.5699,15.5699,15.5499,15.5599,5000.0
2006-03-01 14:10:00,15.56,15.6,15.56,15.59,5100.0,15.5599,15.5999,15.5599,15.5899,5100.0
2006-03-01 14:15:00,15.59,15.61,15.59,15.61,12300.0,15.5899,15.6099,15.5899,15.6099,12300.0
2006-03-01 14:20:00,15.61,15.66,15.61,15.65,10700.0,15.6099,15.6599,15.6099,15.6499,10700.0
2006-03-01 14:25:00,15.66,15.68,15.65,15.68,8000.0,15.6599,15.6799,15.6499,15.6799,8000.0
2006-03-01 14:30:00,15.69,15.69,15.65,15.66,14000.0,15.6899,15.6899,15.6499,15.6599,14000.0
2006-03-01 14:35:00,15.66,15.66,15.65,15.65,4000.0,15.6599,15.6599,15.6499,15.6499,4000.0
2006-03-01 14:40:00,15.65,15.69,15.65,15.69,7900.0,15.6499,15.6899,15.6499,15.6899,7900.0
2006-03-01 14:45:00,15.68,15.69,15.68,15.68,800.0,15.6799,15.6899,15.6799,15.6799,800.0
2006-03-01 14:50:00,15.69,15.69,15.4,15.53,108600.0,15.6899,15.6899,15.3999,15.5299,108600.0
2006-03-01 14:55:00,15.54,15.54,15.53,15.53,9500.0,15.5399,15.5399,15.5299,15.5299,9500.0
2006-03-01 15:00:00,15.53,15.53,15.43,15.48,227500.0,15.5299,15.5299,15.4299,15.4799,227500.0
2006-03-01 15:05:00,15.5,15.51,15.49,15.51,87300.0,15.4999,15.5099,15.4899,15.5099,87300.0
2006-03-01 15:10:00,15.5,15.51,15.5,15.5,9300.0,15.4999,15.5099,15.4999,15.4999,9300.0
2006-03-01 15:15:00,15.5,15.53,15.5,15.53,15200.0,15.4999,15.5299,15.4999,15.5299,15200.0
2006-03-01 15:20:00,15.53,15.6,15.45,15.55,121100.0,15.5299,15.5999,15.4499,15.5499,121100.0
2006-03-01 15:25:00,15.55,15.56,15.52,15.52,7300.0,15.5499,15.5599,15.5199,15.5199,7300.0
2006-03-01 15:30:00,15.53,15.56,15.52,15.56,8600.0,15.5299,15.5599,15.5199,15.5599,8600.0
2006-03-01 15:35:00,15.56,15.58,15.55,15.57,6000.0,15.5599,15.5799,15.5499,15.5699,6000.0
2006-03-01 15:40:00,15.57,15.57,15.55,15.55,15300.0,15.5699,15.5699,15.5499,15.5499,15300.0
2006-03-01 15:45:00,15.56,15.56,15.55,15.55,12000.0,15.5599,15.5599,15.5499,15.5499,12000.0
2006-03-01 15:50:00,15.56,15.57,15.55,15.55,25300.0,15.5599,15.5699,15.5499,15.5499,25300.0
2006-03-01 15:55:00,15.56,15.61,15.55,15.61,44800.0,15.5599,15.6099,15.5499,15.6099,44800.0
2006-03-02 09:30:00,15.5,15.52,15.4,15.5,35100.0,15.4999,15.5199,15.3999,15.4999,35100.0
2006-03-02 09:35:00,15.51,15.61,15.47,15.55,55100.0,15.5099,15.6099,15.4699,15.5499,55100.0
2006-03-02 09:40:00,15.56,15.58,15.5,15.5,19000.0,15.5599,15.5799,15.4999,15.4999,19000.0
2006-03-02 09:45:00,15.57,15.57,15.56,15.56,4900.0,15.5699,15.5699,15.5599,15.5599,4900.0
2006-03-02 09:50:00,15.52,15.57,15.5,15.55,9300.0,15.5199,15.5699,15.4999,15.5499,9300.0
2006-03-02 09:55:00,15.55,15.55,15.5,15.5,4900.0,15.5499,15.5499,15.4999,15.4999,4900.0
2006-03-02 10:00:00,15.5,15.53,15.5,15.52,11700.0,15.4999,15.5299,15.4999,15.5199,11700.0
2006-03-02 10:05:00,15.52,15.53,15.49,15.51,9400.0,15.5199,15.5299,15.4899,15.5099,9400.0
2006-03-02 10:10:00,15.52,15.54,15.5,15.53,11900.0,15.5199,15.5399,15.4999,15.5299,11900.0
2006-03-02 10:15:00,15.53,15.55,15.53,15.54,7200.0,15.5299,15.5499,15.5299,15.5399,7200.0
2006-03-02 10:20:00,15.54,15.54,15.5,15.54,9000.0,15.5399,15.5399,15.4999,15.5399,9000.0
2006-03-02 10:25:00,15.54,15.55,15.53,15.55,4000.0,15.5399,15.5499,15.5299,15.5499,4000.0
2006-03-02 10:30:00,15.55,15.58,15.55,15.57,6300.0,15.5499,15.5799,15.5499,15.5699,6300.0
2006-03-02 10:35:00,15.58,15.59,15.57,15.58,7300.0,15.5799,15.5899,15.5699,15.5799,7300.0
2006-03-02 10:40:00,15.58,15.61,15.58,15.6,12500.0,15.5799,15.6099,15.5799,15.5999,12500.0
2006-03-02 10:45:00,15.59,15.6,15.57,15.58,3600.0,15.5899,15.5999,15.5699,15.5799,3600.0
2006-03-02 10:50:00,15.58,15.58,15.57,15.58,4700.0,15.5799,15.5799,15.5699,15.5799,4700.0
2006-03-02 10:55:00,15.57,15.58,15.5,15.5,10300.0,15.5699,15.5799,15.4999,15.4999,10300.0
2006-03-02 11:00:00,15.51,15.54,15.49,15.51,12000.0,15.5099,15.5399,15.4899,15.5099,12000.0
2006-03-02 11:05:00,15.5,15.51,15.5,15.51,3800.0,15.4999,15.5099,15.4999,15.5099,3800.0
2006-03-02 11:10:00,15.51,15.51,15.5,15.51,2900.0,15.5099,15.5099,15.4999,15.5099,2900.0
2006-03-02 11:15:00,15.51,15.51,15.5,15.5,4800.0,15.5099,15.5099,15.4999,15.4999,4800.0
2006-03-02 11:20:00,15.51,15.51,15.5,15.51,4400.0,15.5099,15.5099,15.4999,15.5099,4400.0
2006-03-02 11:25:00,15.5,15.51,15.5,15.5,4400.0,15.4999,15.5099,15.4999,15.4999,4400.0
2006-03-02 11:30:00,15.5,15.51,15.49,15.51,29200.0,15.4999,15.5099,15.4899,15.5099,29200.0
2006-03-02 11:35:00,15.51,15.51,15.5,15.5,5000.0,15.5099,15.5099,15.4999,15.4999,5000.0
2006-03-02 11:40:00,15.51,15.51,15.5,15.51,7200.0,15.5099,15.5099,15.4999,15.5099,7200.0
2006-03-02 11:45:00,15.5,15.51,15.5,15.51,9200.0,15.4999,15.5099,15.4999,15.5099,9200.0
2006-03-02 11:50:00,15.51,15.51,15.5,15.51,10800.0,15.5099,15.5099,15.4999,15.5099,10800.0
2006-03-02 11:55:00,15.51,15.51,15.5,15.51,3000.0,15.5099,15.5099,15.4999,15.5099,3000.0
2006-03-02 12:00:00,15.5,15.51,15.5,15.5,4100.0,15.4999,15.5099,15.4999,15.4999,4100.0
2006-03-02 12:05:00,15.5,15.51,15.5,15.5,10900.0,15.4999,15.5099,15.4999,15.4999,10900.0
2006-03-02 12:10:00,15.51,15.51,15.5,15.51,3800.0,15.5099,15.5099,15.4999,15.5099,3800.0
2006-03-02 12:15:00,15.5,15.51,15.5,15.5,4400.0,15.4999,15.5099,15.4999,15.4999,4400.0
2006-03-02 12:20:00,15.5,15.51,15.5,15.51,4600.0,15.4999,15.5099,15.4999,15.5099,4600.0
2006-03-02 12:25:00,15.5,15.51,15.5,15.5,3100.0,15.4999,15.5099,15.4999,15.4999,3100.0
2006-03-02 12:30:00,15.5,15.51,15.5,15.5,17100.0,15.4999,15.5099,15.4999,15.4999,17100.0
2006-03-02 12:35:00,15.51,15.51,15.5,15.5,1700.0,15.5099,15.5099,15.4999,15.4999,1700.0
2006-03-02 12:40:00,15.51,15.51,15.5,15.51,2100.0,15.5099,15.5099,15.4999,15.5099,2100.0
2006-03-02 12:45:00,15.5,15.51,15.5,15.5,2700.0,15.4999,15.5099,15.4999,15.4999,2700.0
2006-03-02 12:50:00,15.5,15.51,15.5,15.5,2600.0,15.4999,15.5099,15.4999,15.4999,2600.0
2006-03-02 12:55:00,15.5,15.51,15.5,15.51,2000.0,15.4999,15.5099,15.4999,15.5099,2000.0
2006-03-02 13:00:00,15.51,15.51,15.5,15.5,3400.0,15.5099,15.5099,15.4999,15.4999,3400.0
2006-03-02 13:05:00,15.51,15.51,15.5,15.51,34700.0,15.5099,15.5099,15.4999,15.5099,34700.0
2006-03-02 13:10:00,15.51,15.51,15.5,15.5,6000.0,15.5099,15.5099,15.4999,15.4999,6000.0
2006-03-02 13:15:00,15.51,15.51,15.5,15.5,5300.0,15.5099,15.5099,15.4999,15.4999,5300.0
2006-03-02 13:20:00,15.5,15.52,15.5,15.51,45500.0,15.4999,15.5199,15.4999,15.5099,45500.0
2006-03-02 13:25:00,15.52,15.53,15.52,15.53,10300.0,15.5199,15.5299,15.5199,15.5299,10300.0
2006-03-02 13:30:00,15.53,15.64,15.52,15.64,22900.0,15.5299,15.6399,15.5199,15.6399,22900.0
2006-03-02 13:35:00,15.64,15.66,15.61,15.61,11600.0,15.6399,15.6599,15.6099,15.6099,11600.0
2006-03-02 13:40:00,15.6,15.6,15.58,15.58,9900.0,15.5999,15.5999,15.5799,15.5799,9900.0
2006-03-02 13:45:00,15.58,15.59,15.56,15.58,8900.0,15.5799,15.5899,15.5599,15.5799,8900.0
2006-03-02 13:50:00,15.59,15.67,15.58,15.67,17600.0,15.5899,15.6699,15.5799,15.6699,17600.0
2006-03-02 13:55:00,15.67,15.88,15.66,15.76,34800.0,15.6699,15.8799,15.6599,15.7599,34800.0
2006-03-02 14:00:00,15.75,15.77,15.71,15.71,29700.0,15.7499,15.7699,15.7099,15.7099,29700.0
2006-03-02 14:05:00,15.7,15.73,15.7,15.7,25400.0,15.6999,15.7299,15.6999,15.6999,25400.0
2006-03-02 14:10:00,15.69,15.69,15.66,15.68,14900.0,15.6899,15.6899,15.6599,15.6799,14900.0
2006-03-02 14:15:00,15.66,15.69,15.65,15.69,12100.0,15.6599,15.6899,15.6499,15.6899,12100.0
2006-03-02 14:20:00,15.7,15.7,15.67,15.67,19700.0,15.6999,15.6999,15.6699,15.6699,19700.0
2006-03-02 14:25:00,15.68,15.69,15.65,15.67,5900.0,15.6799,15.6899,15.6499,15.6699,5900.0
2006-03-02 14:30:00,15.66,15.66,15.58,15.58,5500.0,15.6599,15.6599,15.5799,15.5799,5500.0
2006-03-02 14:35:00,15.58,15.59,15.5,15.51,4100.0,15.5799,15.5899,15.4999,15.5099,4100.0
2006-03-02 14:40:00,15.5,15.51,15.48,15.5,16000.0,15.4999,15.5099,15.4799,15.4999,16000.0
2006-03-02 14:45:00,15.5,15.51,15.49,15.51,6200.0,15.4999,15.5099,15.4899,15.5099,6200.0
2006-03-02 14:50:00,15.5,15.53,15.5,15.52,21700.0,15.4999,15.5299,15.4999,15.5199,21700.0
2006-03-02 14:55:00,15.53,15.53,15.51,15.52,6400.0,15.5299,15.5299,15.5099,15.5199,6400.0
2006-03-02 15:00:00,15.51,15.52,15.5,15.52,7500.0,15.5099,15.5199,15.4999,15.5199,7500.0
2006-03-02 15:05:00,15.52,15.57,15.52,15.52,11400.0,15.5199,15.5699,15.5199,15.5199,11400.0
2006-03-02 15:10:00,15.52,15.55,15.51,15.54,10300.0,15.5199,15.5499,15.5099,15.5399,10300.0
2006-03-02 15:15:00,15.55,15.55,15.51,15.52,21300.0,15.5499,15.5499,15.5099,15.5199,21300.0
2006-03-02 15:20:00,15.53,15.57,15.53,15.56,10500.0,15.5299,15.5699,15.5299,15.5599,10500.0
2006-03-02 15:25:00,15.56,15.57,15.54,15.56,12400.0,15.5599,15.5699,15.5399,15.5599,12400.0
2006-03-02 15:30:00,15.55,15.56,15.49,15.5,20800.0,15.5499,15.5599,15.4899,15.4999,20800.0
2006-03-02 15:35:00,15.52,15.52,15.51,15.52,8900.0,15.5199,15.5199,15.5099,15.5199,8900.0
2006-03-02 15:40:00,15.52,15.56,15.51,15.56,15300.0,15.5199,15.5599,15.5099,15.5599,15300.0
2006-03-02 15:45:00,15.56,15.61,15.56,15.61,8900.0,15.5599,15.6099,15.5599,15.6099,8900.0
2006-03-02 15:50:00,15.61,15.62,15.6,15.61,19400.0,15.6099,15.6199,15.5999,15.6099,19400.0
2006-03-02 15:55:00,15.62,15.63,15.58,15.6,20300.0,15.6199,15.6299,15.5799,15.5999,20300.0
2006-03-03 09:30:00,15.56,15.63,15.53,15.54,8400.0,15.5599,15.6299,15.5299,15.5399,8400.0
2006-03-03 09:35:00,15.56,15.62,15.52,15.55,10500.0,15.5599,15.6199,15.5199,15.5499,10500.0
2006-03-03 09:40:00,15.54,15.58,15.51,15.54,13400.0,15.5399,15.5799,15.5099,15.5399,13400.0
2006-03-03 09:45:00,15.54,15.54,15.38,15.4,50300.0,15.5399,15.5399,15.3799,15.3999,50300.0
2006-03-03 09:50:00,15.4,15.43,15.39,15.4,10100.0,15.3999,15.4299,15.3899,15.3999,10100.0
2006-03-03 09:55:00,15.41,15.44,15.4,15.44,22200.0,15.4099,15.4399,15.3999,15.4399,22200.0
2006-03-03 10:00:00,15.43,15.44,15.43,15.44,8700.0,15.4299,15.4399,15.4299,15.4399,8700.0
2006-03-03 10:05:00,15.43,15.45,15.37,15.4,12400.0,15.4299,15.4499,15.3699,15.3999,12400.0
2006-03-03 10:10:00,15.39,15.39,15.37,15.37,8200.0,15.3899,15.3899,15.3699,15.3699,8200.0
2006-03-03 10:15:00,15.37,15.4,15.36,15.36,7800.0,15.3699,15.3999,15.3599,15.3599,7800.0
2006-03-03 10:20:00,15.38,15.38,15.37,15.37,8300.0,15.3799,15.3799,15.3699,15.3699,8300.0
2006-03-03 10:25:00,15.38,15.4,15.37,15.39,23400.0,15.3799,15.3999,15.3699,15.3899,23400.0
2006-03-03 10:30:00,15.39,15.39,15.36,15.39,12800.0,15.3899,15.3899,15.3599,15.3899,12800.0
2006-03-03 10:35:00,15.39,15.41,15.38,15.4,15900.0,15.3899,15.4099,15.3799,15.3999,15900.0
2006-03-03 10:40:00,15.4,15.4,15.39,15.4,11900.0,15.3999,15.3999,15.3899,15.3999,11900.0
2006-03-03 10:45:00,15.39,15.4,15.39,15.39,10100.0,15.3899,15.3999,15.3899,15.3899,10100.0
2006-03-03 10:50:00,15.39,15.4,15.39,15.39,31900.0,15.3899,15.3999,15.3899,15.3899,31900.0
2006-03-03 10:55:00,15.39,15.42,15.39,15.42,17200.0,15.3899,15.4199,15.3899,15.4199,17200.0
2006-03-03 11:00:00,15.41,15.42,15.36,15.38,22900.0,15.4099,15.4199,15.3599,15.3799,22900.0
2006-03-03 11:05:00,15.38,15.39,15.38,15.38,11000.0,15.3799,15.3899,15.3799,15.3799,11000.0
2006-03-03 11:10:00,15.38,15.39,15.36,15.37,20700.0,15.3799,15.3899,15.3599,15.3699,20700.0
2006-03-03 11:15:00,15.38,15.39,15.38,15.38,19000.0,15.3799,15.3899,15.3799,15.3799,19000.0
2006-03-03 11:20:00,15.38,15.39,15.38,15.39,22600.0,15.3799,15.3899,15.3799,15.3899,22600.0
2006-03-03 11:25:00,15.39,15.42,15.39,15.42,12100.0,15.3899,15.4199,15.3899,15.4199,12100.0
2006-03-03 11:30:00,15.41,15.41,15.38,15.38,20900.0,15.4099,15.4099,15.3799,15.3799,20900.0
2006-03-03 11:35:00,15.38,15.39,15.26,15.27,54200.0,15.3799,15.3899,15.2599,15.2699,54200.0
2006-03-03 11:40:00,15.26,15.36,15.26,15.36,93400.0,15.2599,15.3599,15.2599,15.3599,93400.0
2006-03-03 11:45:00,15.35,15.39,15.35,15.38,12000.0,15.3499,15.3899,15.3499,15.3799,12000.0
2006-03-03 11:50:00,15.39,15.39,15.36,15.38,13700.0,15.3899,15.3899,15.3599,15.3799,13700.0
2006-03-03 11:55:00,15.37,15.39,15.36,15.39,16300.0,15.3699,15.3899,15.3599,15.3899,16300.0
2006-03-03 12:00:00,15.39,15.39,15.38,15.38,30400.0,15.3899,15.3899,15.3799,15.3799,30400.0
2006-03-03 12:05:00,15.39,15.39,15.37,15.38,6800.0,15.3899,15.3899,15.3699,15.3799,6800.0
2006-03-03 12:10:00,15.37,15.37,15.36,15.36,6000.0,15.3699,15.3699,15.3599,15.3599,6000.0
2006-03-03 12:15:00,15.37,15.37,15.36,15.37,18200.0,15.3699,15.3699,15.3599,15.3699,18200.0
2006-03-03 12:20:00,15.37,15.38,15.36,15.37,6100.0,15.3699,15.3799,15.3599,15.3699,6100.0
2006-03-03 12:25:00,15.38,15.38,15.35,15.36,10400.0,15.3799,15.3799,15.3499,15.3599,10400.0
2006-03-03 12:30:00,15.37,15.37,15.32,15.32,5300.0,15.3699,15.3699,15.3199,15.3199,5300.0
2006-03-03 12:35:00,15.33,15.37,15.33,15.36,19300.0,15.3299,15.3699,15.3299,15.3599,19300.0
2006-03-03 12:40:00,15.36,15.37,15.36,15.36,3000.0,15.3599,15.3699,15.3599,15.3599,3000.0
2006-03-03 12:45:00,15.35,15.35,15.33,15.33,29800.0,15.3499,15.3499,15.3299,15.3299,29800.0
2006-03-03 12:50:00,15.34,15.34,15.33,15.33,9400.0,15.3399,15.3399,15.3299,15.3299,9400.0
2006-03-03 12:55:00,15.32,15.33,15.3,15.31,10000.0,15.3199,15.3299,15.2999,15.3099,10000.0
2006-03-03 13:00:00,15.32,15.32,15.31,15.31,4800.0,15.3199,15.3199,15.3099,15.3099,4800.0
2006-03-03 13:05:00,15.31,15.38,15.31,15.37,13000.0,15.3099,15.3799,15.3099,15.3699,13000.0
2006-03-03 13:10:00,15.37,15.38,15.34,15.37,7300.0,15.3699,15.3799,15.3399,15.3699,7300.0
2006-03-03 13:15:00,15.37,15.37,15.34,15.35,7600.0,15.3699,15.3699,15.3399,15.3499,7600.0
2006-03-03 13:20:00,15.35,15.36,15.35,15.36,7500.0,15.3499,15.3599,15.3499,15.3599,7500.0
2006-03-03 13:25:00,15.35,15.37,15.35,15.37,6400.0,15.3499,15.3699,15.3499,15.3699,6400.0
2006-03-03 13:30:00,15.37,15.38,15.36,15.38,9500.0,15.3699,15.3799,15.3599,15.3799,9500.0
2006-03-03 13:35:00,15.39,15.42,15.38,15.41,8400.0,15.3899,15.4199,15.3799,15.4099,8400.0
2006-03-03 13:40:00,15.41,15.52,15.41,15.52,18300.0,15.4099,15.5199,15.4099,15.5199,18300.0
2006-03-03 13:45:00,15.51,15.57,15.51,15.55,10900.0,15.5099,15.5699,15.5099,15.5499,10900.0
2006-03-03 13:50:00,15.54,15.6,15.54,15.58,16900.0,15.5399,15.5999,15.5399,15.5799,16900.0
2006-03-03 13:55:00,15.59,15.59,15.56,15.57,14500.0,15.5899,15.5899,15.5599,15.5699,14500.0
2006-03-03 14:00:00,15.57,15.58,15.56,15.57,25100.0,15.5699,15.5799,15.5599,15.5699,25100.0
2006-03-03 14:05:00,15.57,15.57,15.5,15.53,7100.0,15.5699,15.5699,15.4999,15.5299,7100.0
2006-03-03 14:10:00,15.52,15.53,15.49,15.51,10600.0,15.5199,15.5299,15.4899,15.5099,10600.0
2006-03-03 14:15:00,15.51,15.52,15.49,15.49,4900.0,15.5099,15.5199,15.4899,15.4899,4900.0
2006-03-03 14:20:00,15.5,15.5,15.47,15.48,9000.0,15.4999,15.4999,15.4699,15.4799,9000.0
2006-03-03 14:25:00,15.48,15.48,15.4,15.4,6400.0,15.4799,15.4799,15.3999,15.3999,6400.0
2006-03-03 14:30:00,15.4,15.4,15.36,15.4,26000.0,15.3999,15.3999,15.3599,15.3999,26000.0
2006-03-03 14:35:00,15.41,15.41,15.4,15.41,61400.0,15.4099,15.4099,15.3999,15.4099,61400.0
2006-03-03 14:40:00,15.4,15.4,15.39,15.39,24800.0,15.3999,15.3999,15.3899,15.3899,24800.0
2006-03-03 14:45:00,15.39,15.39,15.35,15.38,23200.0,15.3899,15.3899,15.3499,15.3799,23200.0
2006-03-03 14:50:00,15.38,15.45,15.38,15.45,14600.0,15.3799,15.4499,15.3799,15.4499,14600.0
2006-03-03 14:55:00,15.44,15.45,15.41,15.41,15500.0,15.4399,15.4499,15.4099,15.4099,15500.0
2006-03-03 15:00:00,15.41,15.46,15.41,15.44,15300.0,15.4099,15.4599,15.4099,15.4399,15300.0
2006-03-03 15:05:00,15.43,15.44,15.42,15.43,11400.0,15.4299,15.4399,15.4199,15.4299,11400.0
2006-03-03 15:10:00,15.43,15.46,15.42,15.45,12500.0,15.4299,15.4599,15.4199,15.4499,12500.0
2006-03-03 15:15:00,15.46,15.46,15.39,15.4,15400.0,15.4599,15.4599,15.3899,15.3999,15400.0
2006-03-03 15:20:00,15.39,15.4,15.35,15.39,18000.0,15.3899,15.3999,15.3499,15.3899,18000.0
2006-03-03 15:25:00,15.39,15.41,15.39,15.41,14700.0,15.3899,15.4099,15.3899,15.4099,14700.0
2006-03-03 15:30:00,15.41,15.41,15.4,15.4,9800.0,15.4099,15.4099,15.3999,15.3999,9800.0
2006-03-03 15:35:00,15.4,15.4,15.15,15.22,150800.0,15.3999,15.3999,15.1499,15.2199,150800.0
2006-03-03 15:40:00,15.21,15.28,15.21,15.26,64500.0,15.2099,15.2799,15.2099,15.2599,64500.0
2006-03-03 15:45:00,15.26,15.34,15.26,15.34,31100.0,15.2599,15.3399,15.2599,15.3399,31100.0
2006-03-03 15:50:00,15.34,15.4,15.34,15.39,36400.0,15.3399,15.3999,15.3399,15.3899,36400.0
2006-03-03 15:55:00,15.39,15.39,15.33,15.37,55900.0,15.3899,15.3899,15.3299,15.3699,55900.0
2006-03-06 09:30:00,15.5,15.6,15.5,15.6,9700.0,15.4999,15.5999,15.4999,15.5999,9700.0
2006-03-06 09:35:00,15.56,15.56,15.53,15.55,8700.0,15.5599,15.5599,15.5299,15.5499,8700.0
2006-03-06 09:40:00,15.55,15.55,15.3,15.3,30700.0,15.5499,15.5499,15.2999,15.2999,30700.0
2006-03-06 09:45:00,15.3,15.43,15.3,15.38,7000.0,15.2999,15.4299,15.2999,15.3799,7000.0
2006-03-06 09:50:00,15.4,15.4,15.35,15.38,3300.0,15.3999,15.3999,15.3499,15.3799,3300.0
2006-03-06 09:55:00,15.37,15.39,15.34,15.34,3400.0,15.3699,15.3899,15.3399,15.3399,3400.0
2006-03-06 10:00:00,15.33,15.36,15.32,15.32,6200.0,15.3299,15.3599,15.3199,15.3199,6200.0
2006-03-06 10:05:00,15.31,15.4,15.31,15.39,6800.0,15.3099,15.3999,15.3099,15.3899,6800.0
2006-03-06 10:10:00,15.4,15.4,15.34,15.39,6900.0,15.3999,15.3999,15.3399,15.3899,6900.0
2006-03-06 10:15:00,15.39,15.39,15.31,15.34,6600.0,15.3899,15.3899,15.3099,15.3399,6600.0
2006-03-06 10:20:00,15.34,15.36,15.33,15.35,4200.0,15.3399,15.3599,15.3299,15.3499,4200.0
2006-03-06 10:25:00,15.35,15.39,15.34,15.38,2700.0,15.3499,15.3899,15.3399,15.3799,2700.0
2006-03-06 10:30:00,15.38,15.39,15.37,15.37,2900.0,15.3799,15.3899,15.3699,15.3699,2900.0
2006-03-06 10:35:00,15.37,15.38,15.37,15.37,3100.0,15.3699,15.3799,15.3699,15.3699,3100.0
2006-03-06 10:40:00,15.37,15.4,15.37,15.38,15400.0,15.3699,15.3999,15.3699,15.3799,15400.0
2006-03-06 10:45:00,15.37,15.37,15.33,15.33,4000.0,15.3699,15.3699,15.3299,15.3299,4000.0
2006-03-06 10:50:00,15.32,15.33,15.3,15.3,3500.0,15.3199,15.3299,15.2999,15.2999,3500.0
2006-03-06 10:55:00,15.3,15.32,15.29,15.31,9400.0,15.2999,15.3199,15.2899,15.3099,9400.0
2006-03-06 11:00:00,15.31,15.31,15.3,15.3,1900.0,15.3099,15.3099,15.2999,15.2999,1900.0
2006-03-06 11:05:00,15.3,15.3,15.28,15.29,1200.0,15.2999,15.2999,15.2799,15.2899,1200.0
2006-03-06 11:10:00,15.28,15.29,15.23,15.23,5000.0,15.2799,15.2899,15.2299,15.2299,5000.0
2006-03-06 11:15:00,15.25,15.27,15.22,15.25,6800.0,15.2499,15.2699,15.2199,15.2499,6800.0
2006-03-06 11:20:00,15.24,15.25,15.24,15.25,3700.0,15.2399,15.2499,15.2399,15.2499,3700.0
2006-03-06 11:25:00,15.25,15.25,15.21,15.22,4700.0,15.2499,15.2499,15.2099,15.2199,4700.0
2006-03-06 11:30:00,15.22,15.24,15.21,15.24,7400.0,15.2199,15.2399,15.2099,15.2399,7400.0
2006-03-06 11:35:00,15.24,15.25,15.23,15.23,8900.0,15.2399,15.2499,15.2299,15.2299,8900.0
2006-03-06 11:40:00,15.24,15.25,15.23,15.24,5100.0,15.2399,15.2499,15.2299,15.2399,5100.0
2006-03-06 11:45:00,15.25,15.25,15.24,15.25,1600.0,15.2499,15.2499,15.2399,15.2499,1600.0
2006-03-06 11:50:00,15.25,15.25,15.24,15.25,2200.0,15.2499,15.2499,15.2399,15.2499,2200.0
2006-03-06 11:55:00,15.25,15.25,15.24,15.24,2100.0,15.2499,15.2499,15.2399,15.2399,2100.0
2006-03-06 12:00:00,15.25,15.25,15.23,15.24,2100.0,15.2499,15.2499,15.2299,15.2399,2100.0
2006-03-06 12:05:00,15.22,15.24,15.22,15.22,1100.0,15.2199,15.2399,15.2199,15.2199,1100.0
2006-03-06 12:10:00,15.23,15.23,15.21,15.21,3800.0,15.2299,15.2299,15.2099,15.2099,3800.0
2006-03-06 12:15:00,15.21,15.21,15.19,15.19,4300.0,15.2099,15.2099,15.1899,15.1899,4300.0
2006-03-06 12:20:00,15.19,15.2,15.19,15.2,700.0,15.1899,15.1999,15.1899,15.1999,700.0
2006-03-06 12:25:00,15.19,15.2,15.18,15.2,4200.0,15.1899,15.1999,15.1799,15.1999,4200.0
2006-03-06 12:30:00,15.2,15.2,15.18,15.18,700.0,15.1999,15.1999,15.1799,15.1799,700.0
2006-03-06 12:35:00,15.19,15.21,15.19,15.2,11400.0,15.1899,15.2099,15.1899,15.1999,11400.0
2006-03-06 12:40:00,15.21,15.21,15.2,15.2,2800.0,15.2099,15.2099,15.1999,15.1999,2800.0
2006-03-06 12:45:00,15.21,15.21,15.2,15.2,4000.0,15.2099,15.2099,15.1999,15.1999,4000.0
2006-03-06 12:50:00,15.21,15.21,15.2,15.21,1700.0,15.2099,15.2099,15.1999,15.2099,1700.0
2006-03-06 12:55:00,15.21,15.21,15.2,15.2,9800.0,15.2099,15.2099,15.1999,15.1999,9800.0
2006-03-06 13:00:00,15.21,15.21,15.2,15.21,4000.0,15.2099,15.2099,15.1999,15.2099,4000.0
2006-03-06 13:05:00,15.21,15.22,15.2,15.2,6800.0,15.2099,15.2199,15.1999,15.1999,6800.0
2006-03-06 13:10:00,15.22,15.23,15.21,15.21,2000.0,15.2199,15.2299,15.2099,15.2099,2000.0
2006-03-06 13:15:00,15.22,15.22,15.21,15.21,7400.0,15.2199,15.2199,15.2099,15.2099,7400.0
2006-03-06 13:20:00,15.21,15.21,15.19,15.19,2200.0,15.2099,15.2099,15.1899,15.1899,2200.0
2006-03-06 13:25:00,15.2,15.2,15.19,15.19,1200.0,15.1999,15.1999,15.1899,15.1899,1200.0
2006-03-06 13:30:00,15.19,15.2,15.18,15.18,800.0,15.1899,15.1999,15.1799,15.1799,800.0
2006-03-06 13:35:00,15.18,15.18,15.08,15.09,6900.0,15.1799,15.1799,15.0799,15.0899,6900.0
2006-03-06 13:40:00,15.09,15.11,15.08,15.08,7000.0,15.0899,15.1099,15.0799,15.0799,7000.0
2006-03-06 13:45:00,15.08,15.08,15.0,15.0,19400.0,15.0799,15.0799,14.9999,14.9999,19400.0
2006-03-06 13:50:00,15.01,15.03,15.01,15.03,2700.0,15.0099,15.0299,15.0099,15.0299,2700.0
2006-03-06 13:55:00,15.03,15.06,15.03,15.04,13200.0,15.0299,15.0599,15.0299,15.0399,13200.0
2006-03-06 14:00:00,15.04,15.08,15.03,15.06,16400.0,15.0399,15.0799,15.0299,15.0599,16400.0
2006-03-06 14:05:00,15.08,15.08,15.04,15.04,10000.0,15.0799,15.0799,15.0399,15.0399,10000.0
2006-03-06 14:10:00,15.04,15.05,15.0,15.01,64700.0,15.0399,15.0499,14.9999,15.0099,64700.0
2006-03-06 14:15:00,15.02,15.04,15.01,15.03,14100.0,15.0199,15.0399,15.0099,15.0299,14100.0
2006-03-06 14:20:00,15.03,15.04,15.02,15.03,3800.0,15.0299,15.0399,15.0199,15.0299,3800.0
2006-03-06 14:25:00,15.04,15.05,15.03,15.03,2600.0,15.0399,15.0499,15.0299,15.0299,2600.0
2006-03-06 14:30:00,15.03,15.04,15.03,15.04,2600.0,15.0299,15.0399,15.0299,15.0399,2600.0
2006-03-06 14:35:00,15.04,15.09,15.04,15.09,7700.0,15.0399,15.0899,15.0399,15.0899,7700.0
2006-03-06 14:40:00,15.08,15.08,15.01,15.02,10400.0,15.0799,15.0799,15.0099,15.0199,10400.0
2006-03-06 14:45:00,15.02,15.03,15.01,15.03,4900.0,15.0199,15.0299,15.0099,15.0299,4900.0
2006-03-06 14:50:00,15.03,15.04,15.03,15.04,3700.0,15.0299,15.0399,15.0299,15.0399,3700.0
2006-03-06 14:55:00,15.03,15.05,14.99,15.01,23400.0,15.0299,15.0499,14.9899,15.0099,23400.0
2006-03-06 15:00:00,15.0,15.03,15.0,15.0,8000.0,14.9999,15.0299,14.9999,14.9999,8000.0
2006-03-06 15:05:00,15.01,15.02,14.99,15.01,24100.0,15.0099,15.0199,14.9899,15.0099,24100.0
2006-03-06 15:10:00,15.0,15.02,15.0,15.01,13600.0,14.9999,15.0199,14.9999,15.0099,13600.0
2006-03-06 15:15:00,15.02,15.1,15.01,15.07,17600.0,15.0199,15.0999,15.0099,15.0699,17600.0
2006-03-06 15:20:00,15.07,15.08,15.04,15.06,6300.0,15.0699,15.0799,15.0399,15.0599,6300.0
2006-03-06 15:25:00,15.05,15.06,15.05,15.06,4700.0,15.0499,15.0599,15.0499,15.0599,4700.0
2006-03-06 15:30:00,15.05,15.05,15.03,15.03,9100.0,15.0499,15.0499,15.0299,15.0299,9100.0
2006-03-06 15:35:00,15.03,15.05,15.03,15.05,3900.0,15.0299,15.0499,15.0299,15.0499,3900.0
2006-03-06 15:40:00,15.05,15.06,15.04,15.06,12200.0,15.0499,15.0599,15.0399,15.0599,12200.0
2006-03-06 15:45:00,15.06,15.08,15.02,15.02,15500.0,15.0599,15.0799,15.0199,15.0199,15500.0
2006-03-06 15:50:00,15.03,15.13,15.03,15.12,35500.0,15.0299,15.1299,15.0299,15.1199,35500.0
2006-03-06 15:55:00,15.12,15.13,15.09,15.12,36400.0,15.1199,15.1299,15.0899,15.1199,36400.0
2006-03-07 09:30:00,15.16,15.18,15.0,15.0,12100.0,15.1599,15.1799,14.9999,14.9999,12100.0
2006-03-07 09:35:00,15.03,15.15,14.93,14.99,13400.0,15.0299,15.1499,14.9299,14.9899,13400.0
2006-03-07 09:40:00,14.95,15.0,14.94,14.94,56300.0,14.9499,14.9999,14.9399,14.9399,56300.0
2006-03-07 09:45:00,14.93,14.97,14.83,14.83,18100.0,14.9299,14.9699,14.8299,14.8299,18100.0
2006-03-07 09:50:00,14.82,15.01,14.75,14.87,47100.0,14.8199,15.0099,14.7499,14.8699,47100.0
2006-03-07 09:55:00,14.87,14.88,14.86,14.88,2700.0,14.8699,14.8799,14.8599,14.8799,2700.0
2006-03-07 10:00:00,14.9,14.9,14.86,14.87,9500.0,14.8999,14.8999,14.8599,14.8699,9500.0
2006-03-07 10:05:00,14.85,14.94,14.8,14.93,10500.0,14.8499,14.9399,14.7999,14.9299,10500.0
2006-03-07 10:10:00,14.91,14.94,14.91,14.94,4500.0,14.9099,14.9399,14.9099,14.9399,4500.0
2006-03-07 10:15:00,14.95,14.96,14.87,14.9,7800.0,14.9499,14.9599,14.8699,14.8999,7800.0
2006-03-07 10:20:00,14.9,14.9,14.84,14.84,4000.0,14.8999,14.8999,14.8399,14.8399,4000.0
2006-03-07 10:25:00,14.87,14.95,14.86,14.95,12700.0,14.8699,14.9499,14.8599,14.9499,12700.0
2006-03-07 10:30:00,14.94,14.99,14.92,14.94,11100.0,14.9399,14.9899,14.9199,14.9399,11100.0
2006-03-07 10:35:00,14.94,14.94,14.9,14.93,3200.0,14.9399,14.9399,14.8999,14.9299,3200.0
2006-03-07 10:40:00,14.93,14.97,14.92,14.97,13600.0,14.9299,14.9699,14.9199,14.9699,13600.0
2006-03-07 10:45:00,14.97,14.97,14.92,14.93,7200.0,14.9699,14.9699,14.9199,14.9299,7200.0
2006-03-07 10:50:00,14.91,14.98,14.89,14.9,14500.0,14.9099,14.9799,14.8899,14.8999,14500.0
2006-03-07 10:55:00,14.93,14.93,14.89,14.93,3400.0,14.9299,14.9299,14.8899,14.9299,3400.0
2006-03-07 11:00:00,14.91,14.99,14.9,14.96,9900.0,14.9099,14.9899,14.8999,14.9599,9900.0
2006-03-07 11:05:00,14.93,14.95,14.91,14.92,13600.0,14.9299,14.9499,14.9099,14.9199,13600.0
2006-03-07 11:10:00,14.94,15.03,14.93,15.0,83500.0,14.9399,15.0299,14.9299,14.9999,83500.0
2006-03-07 11:15:00,15.0,15.03,14.93,14.93,11400.0,14.9999,15.0299,14.9299,14.9299,11400.0
2006-03-07 11:20:00,14.94,15.02,14.94,15.0,30000.0,14.9399,15.0199,14.9399,14.9999,30000.0
2006-03-07 11:25:00,15.0,15.01,15.0,15.0,33800.0,14.9999,15.0099,14.9999,14.9999,33800.0
2006-03-07 11:30:00,15.0,15.02,15.0,15.0,42500.0,14.9999,15.0199,14.9999,14.9999,42500.0
2006-03-07 11:35:00,15.01,15.02,15.0,15.0,3500.0,15.0099,15.0199,14.9999,14.9999,3500.0
2006-03-07 11:40:00,15.0,15.03,15.0,15.01,12700.0,14.9999,15.0299,14.9999,15.0099,12700.0
2006-03-07 11:45:00,15.01,15.01,15.0,15.01,18900.0,15.0099,15.0099,14.9999,15.0099,18900.0
2006-03-07 11:50:00,15.01,15.01,15.0,15.0,1200.0,15.0099,15.0099,14.9999,14.9999,1200.0
2006-03-07 11:55:00,15.01,15.01,15.0,15.0,11300.0,15.0099,15.0099,14.9999,14.9999,11300.0
2006-03-07 12:00:00,15.01,15.01,15.0,15.01,2200.0,15.0099,15.0099,14.9999,15.0099,2200.0
2006-03-07 12:05:00,15.0,15.01,15.0,15.01,2400.0,14.9999,15.0099,14.9999,15.0099,2400.0
2006-03-07 12:10:00,15.0,15.02,15.0,15.0,5500.0,14.9999,15.0199,14.9999,14.9999,5500.0
2006-03-07 12:15:00,15.0,15.06,15.0,15.05,12600.0,14.9999,15.0599,14.9999,15.0499,12600.0
2006-03-07 12:20:00,15.06,15.06,15.04,15.04,200.0,15.0599,15.0599,15.0399,15.0399,200.0
2006-03-07 12:25:00,15.05,15.07,15.02,15.02,19500.0,15.0499,15.0699,15.0199,15.0199,19500.0
2006-03-07 12:30:00,15.02,15.05,15.02,15.03,5200.0,15.0199,15.0499,15.0199,15.0299,5200.0
2006-03-07 12:35:00,15.02,15.04,15.02,15.04,5700.0,15.0199,15.0399,15.0199,15.0399,5700.0
2006-03-07 12:40:00,15.04,15.06,15.0,15.0,43700.0,15.0399,15.0599,14.9999,14.9999,43700.0
2006-03-07 12:45:00,15.01,15.02,15.0,15.0,21500.0,15.0099,15.0199,14.9999,14.9999,21500.0
2006-03-07 12:50:00,15.0,15.02,15.0,15.0,8100.0,14.9999,15.0199,14.9999,14.9999,8100.0
2006-03-07 12:55:00,15.01,15.01,14.97,14.99,13200.0,15.0099,15.0099,14.9699,14.9899,13200.0
2006-03-07 13:00:00,14.99,15.0,14.94,14.94,1300.0,14.9899,14.9999,14.9399,14.9399,1300.0
2006-03-07 13:05:00,14.94,14.95,14.87,14.87,27200.0,14.9399,14.9499,14.8699,14.8699,27200.0
2006-03-07 13:10:00,14.87,14.88,14.85,14.85,4800.0,14.8699,14.8799,14.8499,14.8499,4800.0
2006-03-07 13:15:00,14.86,14.86,14.86,14.86,3200.0,14.8599,14.8599,14.8599,14.8599,3200.0
2006-03-07 13:20:00,14.86,14.87,14.81,14.83,6100.0,14.8599,14.8699,14.8099,14.8299,6100.0
2006-03-07 13:25:00,14.83,14.83,14.19,14.8,14400.0,14.8299,14.8299,14.1899,14.7999,14400.0
2006-03-07 13:30:00,14.81,14.82,14.8,14.82,19900.0,14.8099,14.8199,14.7999,14.8199,19900.0
2006-03-07 13:35:00,14.81,14.82,14.81,14.82,4100.0,14.8099,14.8199,14.8099,14.8199,4100.0
2006-03-07 13:40:00,14.81,14.82,14.81,14.82,2200.0,14.8099,14.8199,14.8099,14.8199,2200.0
2006-03-07 13:45:00,14.82,14.82,14.77,14.77,26900.0,14.8199,14.8199,14.7699,14.7699,26900.0
2006-03-07 13:50:00,14.77,14.77,14.75,14.76,21000.0,14.7699,14.7699,14.7499,14.7599,21000.0
2006-03-07 13:55:00,14.76,14.77,14.76,14.76,5100.0,14.7599,14.7699,14.7599,14.7599,5100.0
2006-03-07 14:00:00,14.77,14.77,14.75,14.76,2500.0,14.7699,14.7699,14.7499,14.7599,2500.0
2006-03-07 14:05:00,14.76,14.77,14.75,14.75,5400.0,14.7599,14.7699,14.7499,14.7499,5400.0
2006-03-07 14:10:00,14.77,14.77,14.75,14.77,7400.0,14.7699,14.7699,14.7499,14.7699,7400.0
2006-03-07 14:15:00,14.77,14.77,14.76,14.76,4500.0,14.7699,14.7699,14.7599,14.7599,4500.0
2006-03-07 14:20:00,14.76,14.77,14.72,14.75,14800.0,14.7599,14.7699,14.7199,14.7499,14800.0
2006-03-07 14:25:00,14.75,14.76,14.7,14.7,15300.0,14.7499,14.7599,14.6999,14.6999,15300.0
2006-03-07 14:30:00,14.72,14.73,14.67,14.67,19000.0,14.7199,14.7299,14.6699,14.6699,19000.0
2006-03-07 14:35:00,14.67,14.69,14.66,14.69,12100.0,14.6699,14.6899,14.6599,14.6899,12100.0
2006-03-07 14:40:00,14.69,14.7,14.69,14.7,13400.0,14.6899,14.6999,14.6899,14.6999,13400.0
2006-03-07 14:45:00,14.7,14.7,14.69,14.69,5900.0,14.6999,14.6999,14.6899,14.6899,5900.0
2006-03-07 14:50:00,14.7,14.7,14.69,14.7,9900.0,14.6999,14.6999,14.6899,14.6999,9900.0
2006-03-07 14:55:00,14.7,14.7,14.69,14.7,11000.0,14.6999,14.6999,14.6899,14.6999,11000.0
2006-03-07 15:00:00,14.7,14.7,14.69,14.7,17100.0,14.6999,14.6999,14.6899,14.6999,17100.0
2006-03-07 15:05:00,14.7,14.7,14.69,14.7,12300.0,14.6999,14.6999,14.6899,14.6999,12300.0
2006-03-07 15:10:00,14.7,14.7,14.69,14.7,12700.0,14.6999,14.6999,14.6899,14.6999,12700.0
2006-03-07 15:15:00,14.7,14.7,14.69,14.7,24500.0,14.6999,14.6999,14.6899,14.6999,24500.0
2006-03-07 15:20:00,14.7,14.87,14.69,14.87,33200.0,14.6999,14.8699,14.6899,14.8699,33200.0
2006-03-07 15:25:00,14.86,14.95,14.84,14.86,80800.0,14.8599,14.9499,14.8399,14.8599,80800.0
2006-03-07 15:30:00,14.86,14.92,14.81,14.81,50600.0,14.8599,14.9199,14.8099,14.8099,50600.0
2006-03-07 15:35:00,14.81,14.87,14.81,14.86,47100.0,14.8099,14.8699,14.8099,14.8599,47100.0
2006-03-07 15:40:00,14.86,14.96,14.86,14.95,86800.0,14.8599,14.9599,14.8599,14.9499,86800.0
2006-03-07 15:45:00,14.95,15.0,14.93,14.97,71000.0,14.9499,14.9999,14.9299,14.9699,71000.0
2006-03-07 15:50:00,14.97,14.99,14.95,14.96,68600.0,14.9699,14.9899,14.9499,14.9599,68600.0
2006-03-07 15:55:00,14.96,14.96,14.84,14.88,87600.0,14.9599,14.9599,14.8399,14.8799,87600.0
2006-03-08 09:30:00,15.2,15.6,15.1,15.31,393300.0,15.1999,15.5999,15.0999,15.3099,393300.0
2006-03-08 09:35:00,15.34,16.0,15.3,15.77,206500.0,15.3399,15.9999,15.2999,15.7699,206500.0
2006-03-08 09:40:00,15.78,15.83,15.57,15.67,154000.0,15.7799,15.8299,15.5699,15.6699,154000.0
2006-03-08 09:45:00,15.67,15.8,15.65,15.7,119500.0,15.6699,15.7999,15.6499,15.6999,119500.0
2006-03-08 09:50:00,15.7,15.78,15.63,15.67,108400.0,15.6999,15.7799,15.6299,15.6699,108400.0
2006-03-08 09:55:00,15.65,15.87,15.63,15.87,175800.0,15.6499,15.8699,15.6299,15.8699,175800.0
2006-03-08 10:00:00,15.87,16.11,15.83,16.11,311200.0,15.8699,16.1099,15.8299,16.1099,311200.0
2006-03-08 10:05:00,16.11,16.32,16.11,16.24,266600.0,16.1099,16.3199,16.1099,16.2399,266600.0
2006-03-08 10:10:00,16.23,16.26,16.01,16.15,181000.0,16.2299,16.2599,16.0099,16.1499,181000.0
2006-03-08 10:15:00,16.16,16.42,16.16,16.29,280300.0,16.1599,16.4199,16.1599,16.2899,280300.0
2006-03-08 10:20:00,16.28,16.38,16.22,16.34,135100.0,16.2799,16.3799,16.2199,16.3399,135100.0
2006-03-08 10:25:00,16.33,16.4,16.27,16.28,141200.0,16.3299,16.3999,16.2699,16.2799,141200.0
2006-03-08 10:30:00,16.27,16.4,16.25,16.4,197500.0,16.2699,16.3999,16.2499,16.3999,197500.0
2006-03-08 10:35:00,16.39,16.5,16.33,16.48,169200.0,16.3899,16.4999,16.3299,16.4799,169200.0
2006-03-08 10:40:00,16.47,16.79,16.43,16.68,200200.0,16.4699,16.7899,16.4299,16.6799,200200.0
2006-03-08 10:45:00,16.68,16.8,16.35,16.35,210500.0,16.6799,16.7999,16.3499,16.3499,210500.0
2006-03-08 10:50:00,16.36,16.38,16.28,16.31,101900.0,16.3599,16.3799,16.2799,16.3099,101900.0
2006-03-08 10:55:00,16.32,16.38,16.18,16.26,80000.0,16.3199,16.3799,16.1799,16.2599,80000.0
2006-03-08 11:00:00,16.26,16.3,16.22,16.26,47000.0,16.2599,16.2999,16.2199,16.2599,47000.0
2006-03-08 11:05:00,16.25,16.26,16.1,16.16,40200.0,16.2499,16.2599,16.0999,16.1599,40200.0
2006-03-08 11:10:00,16.16,16.25,16.15,16.24,141000.0,16.1599,16.2499,16.1499,16.2399,141000.0
2006-03-08 11:15:00,16.25,16.25,16.18,16.2,66200.0,16.2499,16.2499,16.1799,16.1999,66200.0
2006-03-08 11:20:00,16.22,16.25,16.13,16.24,57300.0,16.2199,16.2499,16.1299,16.2399,57300.0
2006-03-08 11:25:00,16.25,16.25,16.17,16.19,34200.0,16.2499,16.2499,16.1699,16.1899,34200.0
2006-03-08 11:30:00,16.18,16.2,16.1,16.12,52800.0,16.1799,16.1999,16.0999,16.1199,52800.0
2006-03-08 11:35:00,16.12,16.13,16.09,16.09,48400.0,16.1199,16.1299,16.0899,16.0899,48400.0
2006-03-08 11:40:00,16.08,16.1,16.06,16.06,44900.0,16.0799,16.0999,16.0599,16.0599,44900.0
2006-03-08 11:45:00,16.07,16.15,16.01,16.14,160100.0,16.0699,16.1499,16.0099,16.1399,160100.0
2006-03-08 11:50:00,16.14,16.17,16.1,16.15,35100.0,16.1399,16.1699,16.0999,16.1499,35100.0
2006-03-08 11:55:00,16.15,16.2,16.15,16.18,132400.0,16.1499,16.1999,16.1499,16.1799,132400.0
2006-03-08 12:00:00,16.19,16.29,16.19,16.25,30300.0,16.1899,16.2899,16.1899,16.2499,30300.0
2006-03-08 12:05:00,16.26,16.33,16.24,16.33,30200.0,16.2599,16.3299,16.2399,16.3299,30200.0
2006-03-08 12:10:00,16.34,16.5,16.33,16.5,79900.0,16.3399,16.4999,16.3299,16.4999,79900.0
2006-03-08 12:15:00,16.42,16.43,16.38,16.4,42500.0,16.4199,16.4299,16.3799,16.3999,42500.0
2006-03-08 12:20:00,16.4,16.4,16.34,16.38,54900.0,16.3999,16.3999,16.3399,16.3799,54900.0
2006-03-08 12:25:00,16.38,16.47,16.38,16.39,28100.0,16.3799,16.4699,16.3799,16.3899,28100.0
2006-03-08 12:30:00,16.41,16.43,16.38,16.38,39300.0,16.4099,16.4299,16.3799,16.3799,39300.0
2006-03-08 12:35:00,16.39,16.42,16.35,16.38,51500.0,16.3899,16.4199,16.3499,16.3799,51500.0
2006-03-08 12:40:00,16.39,16.42,16.33,16.42,38300.0,16.3899,16.4199,16.3299,16.4199,38300.0
2006-03-08 12:45:00,16.41,16.45,16.41,16.43,30500.0,16.4099,16.4499,16.4099,16.4299,30500.0
2006-03-08 12:50:00,16.43,16.44,16.41,16.44,106100.0,16.4299,16.4399,16.4099,16.4399,106100.0
2006-03-08 12:55:00,16.44,16.51,16.44,16.51,97900.0,16.4399,16.5099,16.4399,16.5099,97900.0
2006-03-08 13:00:00,16.51,16.52,16.45,16.47,41300.0,16.5099,16.5199,16.4499,16.4699,41300.0
2006-03-08 13:05:00,16.48,16.5,16.46,16.48,29600.0,16.4799,16.4999,16.4599,16.4799,29600.0
2006-03-08 13:10:00,16.49,16.49,16.43,16.45,23700.0,16.4899,16.4899,16.4299,16.4499,23700.0
2006-03-08 13:15:00,16.45,16.46,16.42,16.46,16300.0,16.4499,16.4599,16.4199,16.4599,16300.0
2006-03-08 13:20:00,16.45,16.48,16.45,16.47,105100.0,16.4499,16.4799,16.4499,16.4699,105100.0
2006-03-08 13:25:00,16.47,16.5,16.0,16.16,227300.0,16.4699,16.4999,15.9999,16.1599,227300.0
2006-03-08 13:30:00,16.17,16.28,16.12,16.21,77800.0,16.1699,16.2799,16.1199,16.2099,77800.0
2006-03-08 13:35:00,16.21,16.25,16.17,16.2,31700.0,16.2099,16.2499,16.1699,16.1999,31700.0
2006-03-08 13:40:00,16.19,16.3,16.1,16.25,102200.0,16.1899,16.2999,16.0999,16.2499,102200.0
2006-03-08 13:45:00,16.25,16.33,16.24,16.28,59100.0,16.2499,16.3299,16.2399,16.2799,59100.0
2006-03-08 13:50:00,16.28,16.39,16.25,16.39,46400.0,16.2799,16.3899,16.2499,16.3899,46400.0
2006-03-08 13:55:00,16.4,16.45,16.36,16.42,113600.0,16.3999,16.4499,16.3599,16.4199,113600.0
2006-03-08 14:00:00,16.43,16.52,16.42,16.51,71300.0,16.4299,16.5199,16.4199,16.5099,71300.0
2006-03-08 14:05:00,16.5,16.52,16.48,16.48,50500.0,16.4999,16.5199,16.4799,16.4799,50500.0
2006-03-08 14:10:00,16.48,16.5,16.43,16.46,30800.0,16.4799,16.4999,16.4299,16.4599,30800.0
2006-03-08 14:15:00,16.47,16.51,16.46,16.49,58700.0,16.4699,16.5099,16.4599,16.4899,58700.0
2006-03-08 14:20:00,16.49,16.55,16.48,16.51,89400.0,16.4899,16.5499,16.4799,16.5099,89400.0
2006-03-08 14:25:00,16.51,16.52,16.48,16.51,72700.0,16.5099,16.5199,16.4799,16.5099,72700.0
2006-03-08 14:30:00,16.51,16.55,16.5,16.53,91800.0,16.5099,16.5499,16.4999,16.5299,91800.0
2006-03-08 14:35:00,16.52,16.53,16.5,16.52,97800.0,16.5199,16.5299,16.4999,16.5199,97800.0
2006-03-08 14:40:00,16.52,16.53,16.5,16.53,26900.0,16.5199,16.5299,16.4999,16.5299,26900.0
2006-03-08 14:45:00,16.52,16.54,16.51,16.53,21800.0,16.5199,16.5399,16.5099,16.5299,21800.0
2006-03-08 14:50:00,16.52,16.54,16.51,16.53,138100.0,16.5199,16.5399,16.5099,16.5299,138100.0
2006-03-08 14:55:00,16.53,16.6,16.53,16.59,77100.0,16.5299,16.5999,16.5299,16.5899,77100.0
2006-03-08 15:00:00,16.57,16.58,16.55,16.55,28400.0,16.5699,16.5799,16.5499,16.5499,28400.0
2006-03-08 15:05:00,16.55,16.56,16.47,16.51,77000.0,16.5499,16.5599,16.4699,16.5099,77000.0
2006-03-08 15:10:00,16.51,16.53,16.5,16.52,90600.0,16.5099,16.5299,16.4999,16.5199,90600.0
2006-03-08 15:15:00,16.52,16.53,16.45,16.49,108800.0,16.5199,16.5299,16.4499,16.4899,108800.0
2006-03-08 15:20:00,16.5,16.52,16.49,16.5,35400.0,16.4999,16.5199,16.4899,16.4999,35400.0
2006-03-08 15:25:00,16.5,16.53,16.5,16.52,74700.0,16.4999,16.5299,16.4999,16.5199,74700.0
2006-03-08 15:30:00,16.53,16.54,16.51,16.54,46900.0,16.5299,16.5399,16.5099,16.5399,46900.0
2006-03-08 15:35:00,16.54,16.54,16.5,16.5,51800.0,16.5399,16.5399,16.4999,16.4999,51800.0
2006-03-08 15:40:00,16.5,16.52,16.48,16.51,105600.0,16.4999,16.5199,16.4799,16.5099,105600.0
2006-03-08 15:45:00,16.5,16.51,16.47,16.48,72200.0,16.4999,16.5099,16.4699,16.4799,72200.0
2006-03-08 15:50:00,16.48,16.5,16.44,16.44,233600.0,16.4799,16.4999,16.4399,16.4399,233600.0
2006-03-08 15:55:00,16.44,16.54,16.41,16.54,384800.0,16.4399,16.5399,16.4099,16.5399,384800.0
2006-03-09 09:30:00,16.51,16.57,16.4,16.47,71100.0,16.5099,16.5699,16.3999,16.4699,71100.0
2006-03-09 09:35:00,16.47,16.52,16.43,16.43,26500.0,16.4699,16.5199,16.4299,16.4299,26500.0
2006-03-09 09:40:00,16.43,16.45,16.0,16.09,61700.0,16.4299,16.4499,15.9999,16.0899,61700.0
2006-03-09 09:45:00,16.1,16.25,16.1,16.16,18300.0,16.0999,16.2499,16.0999,16.1599,18300.0
2006-03-09 09:50:00,16.16,16.17,16.08,16.17,16300.0,16.1599,16.1699,16.0799,16.1699,16300.0
2006-03-09 09:55:00,16.17,16.32,16.17,16.28,13900.0,16.1699,16.3199,16.1699,16.2799,13900.0
2006-03-09 10:00:00,16.26,16.32,16.23,16.28,16400.0,16.2599,16.3199,16.2299,16.2799,16400.0
2006-03-09 10:05:00,16.29,16.3,16.27,16.28,11900.0,16.2899,16.2999,16.2699,16.2799,11900.0
2006-03-09 10:10:00,16.28,16.28,16.18,16.24,9500.0,16.2799,16.2799,16.1799,16.2399,9500.0
2006-03-09 10:15:00,16.21,16.22,16.2,16.2,4400.0,16.2099,16.2199,16.1999,16.1999,4400.0
2006-03-09 10:20:00,16.16,16.22,16.16,16.21,19400.0,16.1599,16.2199,16.1599,16.2099,19400.0
2006-03-09 10:25:00,16.21,16.21,16.13,16.17,7800.0,16.2099,16.2099,16.1299,16.1699,7800.0
2006-03-09 10:30:00,16.16,16.2,16.16,16.18,17900.0,16.1599,16.1999,16.1599,16.1799,17900.0
2006-03-09 10:35:00,16.18,16.36,16.18,16.33,29000.0,16.1799,16.3599,16.1799,16.3299,29000.0
2006-03-09 10:40:00,16.33,16.36,16.27,16.36,11400.0,16.3299,16.3599,16.2699,16.3599,11400.0
2006-03-09 10:45:00,16.36,16.37,16.26,16.27,9000.0,16.3599,16.3699,16.2599,16.2699,9000.0
2006-03-09 10:50:00,16.28,16.28,16.21,16.21,6400.0,16.2799,16.2799,16.2099,16.2099,6400.0
2006-03-09 10:55:00,16.22,16.23,16.21,16.21,3000.0,16.2199,16.2299,16.2099,16.2099,3000.0
2006-03-09 11:00:00,16.23,16.23,16.16,16.17,9900.0,16.2299,16.2299,16.1599,16.1699,9900.0
2006-03-09 11:05:00,16.16,16.2,16.15,16.17,11000.0,16.1599,16.1999,16.1499,16.1699,11000.0
2006-03-09 11:10:00,16.17,16.18,16.16,16.16,2200.0,16.1699,16.1799,16.1599,16.1599,2200.0
2006-03-09 11:15:00,16.16,16.16,16.05,16.11,17100.0,16.1599,16.1599,16.0499,16.1099,17100.0
2006-03-09 11:20:00,16.1,16.16,16.09,16.16,15900.0,16.0999,16.1599,16.0899,16.1599,15900.0
2006-03-09 11:25:00,16.16,16.17,16.15,16.15,4100.0,16.1599,16.1699,16.1499,16.1499,4100.0
2006-03-09 11:30:00,16.16,16.2,16.15,16.15,9600.0,16.1599,16.1999,16.1499,16.1499,9600.0
2006-03-09 11:35:00,16.16,16.18,16.15,16.18,5900.0,16.1599,16.1799,16.1499,16.1799,5900.0
2006-03-09 11:40:00,16.19,16.24,16.18,16.21,8600.0,16.1899,16.2399,16.1799,16.2099,8600.0
2006-03-09 11:45:00,16.22,16.27,16.22,16.24,2300.0,16.2199,16.2699,16.2199,16.2399,2300.0
2006-03-09 11:50:00,16.24,16.24,16.08,16.08,5500.0,16.2399,16.2399,16.0799,16.0799,5500.0
2006-03-09 11:55:00,16.08,16.12,16.08,16.12,11600.0,16.0799,16.1199,16.0799,16.1199,11600.0
2006-03-09 12:00:00,16.1,16.23,16.1,16.14,21400.0,16.0999,16.2299,16.0999,16.1399,21400.0
2006-03-09 12:05:00,16.15,16.19,16.13,16.17,15200.0,16.1499,16.1899,16.1299,16.1699,15200.0
2006-03-09 12:10:00,16.18,16.18,16.17,16.17,1200.0,16.1799,16.1799,16.1699,16.1699,1200.0
2006-03-09 12:15:00,16.17,16.17,16.16,16.17,20000.0,16.1699,16.1699,16.1599,16.1699,20000.0
2006-03-09 12:20:00,16.17,16.19,16.17,16.17,19500.0,16.1699,16.1899,16.1699,16.1699,19500.0
2006-03-09 12:25:00,16.18,16.19,16.17,16.19,4600.0,16.1799,16.1899,16.1699,16.1899,4600.0
2006-03-09 12:30:00,16.18,16.18,16.16,16.16,73500.0,16.1799,16.1799,16.1599,16.1599,73500.0
2006-03-09 12:35:00,16.16,16.16,16.1,16.11,3100.0,16.1599,16.1599,16.0999,16.1099,3100.0
2006-03-09 12:40:00,16.1,16.18,16.09,16.18,13600.0,16.0999,16.1799,16.0899,16.1799,13600.0
2006-03-09 12:45:00,16.17,16.18,16.17,16.17,1700.0,16.1699,16.1799,16.1699,16.1699,1700.0
2006-03-09 12:50:00,16.18,16.27,16.17,16.23,35400.0,16.1799,16.2699,16.1699,16.2299,35400.0
2006-03-09 12:55:00,16.23,16.23,16.22,16.22,1700.0,16.2299,16.2299,16.2199,16.2199,1700.0
2006-03-09 13:00:00,16.22,16.22,16.19,16.21,4400.0,16.2199,16.2199,16.1899,16.2099,4400.0
2006-03-09 13:05:00,16.2,16.2,16.18,16.18,1800.0,16.1999,16.1999,16.1799,16.1799,1800.0
2006-03-09 13:10:00,16.18,16.18,16.11,16.11,7600.0,16.1799,16.1799,16.1099,16.1099,7600.0
2006-03-09 13:15:00,16.11,16.21,16.11,16.15,34200.0,16.1099,16.2099,16.1099,16.1499,34200.0
2006-03-09 13:20:00,16.15,16.17,16.12,16.12,6200.0,16.1499,16.1699,16.1199,16.1199,6200.0
2006-03-09 13:25:00,16.13,16.15,16.11,16.13,11300.0,16.1299,16.1499,16.1099,16.1299,11300.0
2006-03-09 13:30:00,16.13,16.14,16.13,16.14,6900.0,16.1299,16.1399,16.1299,16.1399,6900.0
2006-03-09 13:35:00,16.14,16.14,16.13,16.13,3100.0,16.1399,16.1399,16.1299,16.1299,3100.0
2006-03-09 13:40:00,16.14,16.15,16.13,16.14,8600.0,16.1399,16.1499,16.1299,16.1399,8600.0
2006-03-09 13:45:00,16.14,16.15,16.14,16.15,9700.0,16.1399,16.1499,16.1399,16.1499,9700.0
2006-03-09 13:50:00,16.15,16.16,16.12,16.12,5800.0,16.1499,16.1599,16.1199,16.1199,5800.0
2006-03-09 13:55:00,16.12,16.13,16.12,16.13,6200.0,16.1199,16.1299,16.1199,16.1299,6200.0
2006-03-09 14:00:00,16.12,16.15,16.12,16.15,4700.0,16.1199,16.1499,16.1199,16.1499,4700.0
2006-03-09 14:05:00,16.14,16.15,16.14,16.15,12200.0,16.1399,16.1499,16.1399,16.1499,12200.0
2006-03-09 14:10:00,16.15,16.15,16.14,16.15,3000.0,16.1499,16.1499,16.1399,16.1499,3000.0
2006-03-09 14:15:00,16.15,16.15,16.14,16.14,3800.0,16.1499,16.1499,16.1399,16.1399,3800.0
2006-03-09 14:20:00,16.15,16.15,16.14,16.14,1900.0,16.1499,16.1499,16.1399,16.1399,1900.0
2006-03-09 14:25:00,16.14,16.15,16.14,16.14,3800.0,16.1399,16.1499,16.1399,16.1399,3800.0
2006-03-09 14:30:00,16.15,16.15,16.14,16.14,3900.0,16.1499,16.1499,16.1399,16.1399,3900.0
2006-03-09 14:35:00,16.15,16.15,16.14,16.15,5800.0,16.1499,16.1499,16.1399,16.1499,5800.0
2006-03-09 14:40:00,16.15,16.15,16.13,16.13,5300.0,16.1499,16.1499,16.1299,16.1299,5300.0
2006-03-09 14:45:00,16.14,16.14,16.08,16.1,17600.0,16.1399,16.1399,16.0799,16.0999,17600.0
2006-03-09 14:50:00,16.09,16.09,16.05,16.07,20700.0,16.0899,16.0899,16.0499,16.0699,20700.0
2006-03-09 14:55:00,16.08,16.09,16.07,16.08,12300.0,16.0799,16.0899,16.0699,16.0799,12300.0
2006-03-09 15:00:00,16.09,16.1,16.08,16.09,27100.0,16.0899,16.0999,16.0799,16.0899,27100.0
2006-03-09 15:05:00,16.1,16.1,16.09,16.1,18300.0,16.0999,16.0999,16.0899,16.0999,18300.0
2006-03-09 15:10:00,16.1,16.11,16.08,16.11,18300.0,16.0999,16.1099,16.0799,16.1099,18300.0
2006-03-09 15:15:00,16.1,16.11,16.1,16.11,16600.0,16.0999,16.1099,16.0999,16.1099,16600.0
2006-03-09 15:20:00,16.11,16.12,16.1,16.11,30400.0,16.1099,16.1199,16.0999,16.1099,30400.0
2006-03-09 15:25:00,16.12,16.15,16.12,16.15,17900.0,16.1199,16.1499,16.1199,16.1499,17900.0
2006-03-09 15:30:00,16.14,16.19,16.14,16.17,26700.0,16.1399,16.1899,16.1399,16.1699,26700.0
2006-03-09 15:35:00,16.17,16.17,16.15,16.17,58700.0,16.1699,16.1699,16.1499,16.1699,58700.0
2006-03-09 15:40:00,16.17,16.17,16.11,16.16,52100.0,16.1699,16.1699,16.1099,16.1599,52100.0
2006-03-09 15:45:00,16.15,16.15,16.13,16.14,44900.0,16.1499,16.1499,16.1299,16.1399,44900.0
2006-03-09 15:50:00,16.13,16.15,16.13,16.14,97300.0,16.1299,16.1499,16.1299,16.1399,97300.0
2006-03-09 15:55:00,16.14,16.14,16.09,16.09,62400.0,16.1399,16.1399,16.0899,16.0899,62400.0
2006-03-10 09:30:00,16.01,16.04,16.0,16.01,8100.0,16.0099,16.0399,15.9999,16.0099,8100.0
2006-03-10 09:35:00,16.01,16.01,15.89,15.9,9600.0,16.0099,16.0099,15.8899,15.8999,9600.0
2006-03-10 09:40:00,15.9,15.94,15.9,15.9,7800.0,15.8999,15.9399,15.8999,15.8999,7800.0
2006-03-10 09:45:00,15.9,15.93,15.88,15.88,9700.0,15.8999,15.9299,15.8799,15.8799,9700.0
2006-03-10 09:50:00,15.89,15.92,15.89,15.91,3800.0,15.8899,15.9199,15.8899,15.9099,3800.0
2006-03-10 09:55:00,15.91,15.91,15.82,15.83,8200.0,15.9099,15.9099,15.8199,15.8299,8200.0
2006-03-10 10:00:00,15.84,15.84,15.82,15.82,3500.0,15.8399,15.8399,15.8199,15.8199,3500.0
2006-03-10 10:05:00,15.82,15.82,15.81,15.82,2900.0,15.8199,15.8199,15.8099,15.8199,2900.0
2006-03-10 10:10:00,15.81,15.82,15.78,15.79,5200.0,15.8099,15.8199,15.7799,15.7899,5200.0
2006-03-10 10:15:00,15.79,15.82,15.78,15.8,9500.0,15.7899,15.8199,15.7799,15.7999,9500.0
2006-03-10 10:20:00,15.81,15.85,15.81,15.85,5600.0,15.8099,15.8499,15.8099,15.8499,5600.0
2006-03-10 10:25:00,15.84,15.91,15.84,15.91,10800.0,15.8399,15.9099,15.8399,15.9099,10800.0
2006-03-10 10:30:00,15.9,15.9,15.85,15.87,11700.0,15.8999,15.8999,15.8499,15.8699,11700.0
2006-03-10 10:35:00,15.87,15.9,15.86,15.89,6100.0,15.8699,15.8999,15.8599,15.8899,6100.0
2006-03-10 10:40:00,15.89,15.94,15.89,15.94,6800.0,15.8899,15.9399,15.8899,15.9399,6800.0
2006-03-10 10:45:00,15.94,15.94,15.92,15.94,8000.0,15.9399,15.9399,15.9199,15.9399,8000.0
2006-03-10 10:50:00,15.93,15.94,15.92,15.92,8400.0,15.9299,15.9399,15.9199,15.9199,8400.0
2006-03-10 10:55:00,15.93,15.93,15.92,15.93,3700.0,15.9299,15.9299,15.9199,15.9299,3700.0
2006-03-10 11:00:00,15.93,15.93,15.92,15.92,4200.0,15.9299,15.9299,15.9199,15.9199,4200.0
2006-03-10 11:05:00,15.91,15.91,15.9,15.91,6600.0,15.9099,15.9099,15.8999,15.9099,6600.0
2006-03-10 11:10:00,15.9,15.91,15.89,15.9,4700.0,15.8999,15.9099,15.8899,15.8999,4700.0
2006-03-10 11:15:00,15.91,15.91,15.87,15.88,4200.0,15.9099,15.9099,15.8699,15.8799,4200.0
2006-03-10 11:20:00,15.88,15.88,15.86,15.86,2700.0,15.8799,15.8799,15.8599,15.8599,2700.0
2006-03-10 11:25:00,15.87,15.87,15.86,15.86,3100.0,15.8699,15.8699,15.8599,15.8599,3100.0
2006-03-10 11:30:00,15.86,15.86,15.77,15.78,27000.0,15.8599,15.8599,15.7699,15.7799,27000.0
2006-03-10 11:35:00,15.78,15.78,15.73,15.74,21400.0,15.7799,15.7799,15.7299,15.7399,21400.0
2006-03-10 11:40:00,15.75,15.75,15.74,15.75,9500.0,15.7499,15.7499,15.7399,15.7499,9500.0
2006-03-10 11:45:00,15.74,15.77,15.74,15.75,25600.0,15.7399,15.7699,15.7399,15.7499,25600.0
2006-03-10 11:50:00,15.75,15.75,15.74,15.75,3300.0,15.7499,15.7499,15.7399,15.7499,3300.0
2006-03-10 11:55:00,15.74,15.75,15.74,15.75,8500.0,15.7399,15.7499,15.7399,15.7499,8500.0
2006-03-10 12:00:00,15.75,15.79,15.74,15.75,34200.0,15.7499,15.7899,15.7399,15.7499,34200.0
2006-03-10 12:05:00,15.74,15.76,15.74,15.74,17000.0,15.7399,15.7599,15.7399,15.7399,17000.0
2006-03-10 12:10:00,15.74,15.74,15.73,15.73,8600.0,15.7399,15.7399,15.7299,15.7299,8600.0
2006-03-10 12:15:00,15.73,16.01,15.71,15.72,24200.0,15.7299,16.0099,15.7099,15.7199,24200.0
2006-03-10 12:20:00,15.72,15.77,15.72,15.76,57700.0,15.7199,15.7699,15.7199,15.7599,57700.0
2006-03-10 12:25:00,15.76,15.79,15.75,15.79,8200.0,15.7599,15.7899,15.7499,15.7899,8200.0
2006-03-10 12:30:00,15.78,15.78,15.76,15.77,6300.0,15.7799,15.7799,15.7599,15.7699,6300.0
2006-03-10 12:35:00,15.76,15.76,15.68,15.7,14500.0,15.7599,15.7599,15.6799,15.6999,14500.0
2006-03-10 12:40:00,15.71,15.74,15.7,15.73,15900.0,15.7099,15.7399,15.6999,15.7299,15900.0
2006-03-10 12:45:00,15.73,15.77,15.72,15.74,14000.0,15.7299,15.7699,15.7199,15.7399,14000.0
2006-03-10 12:50:00,15.75,15.77,15.73,15.76,9600.0,15.7499,15.7699,15.7299,15.7599,9600.0
2006-03-10 12:55:00,15.76,15.77,15.74,15.74,10500.0,15.7599,15.7699,15.7399,15.7399,10500.0
2006-03-10 13:00:00,15.74,15.75,15.73,15.74,13800.0,15.7399,15.7499,15.7299,15.7399,13800.0
2006-03-10 13:05:00,15.74,15.75,15.73,15.74,18600.0,15.7399,15.7499,15.7299,15.7399,18600.0
2006-03-10 13:10:00,15.74,15.8,15.74,15.78,16000.0,15.7399,15.7999,15.7399,15.7799,16000.0
2006-03-10 13:15:00,15.78,15.81,15.78,15.8,5200.0,15.7799,15.8099,15.7799,15.7999,5200.0
2006-03-10 13:20:00,15.8,15.81,15.79,15.81,5900.0,15.7999,15.8099,15.7899,15.8099,5900.0
2006-03-10 13:25:00,15.8,15.81,15.79,15.81,6000.0,15.7999,15.8099,15.7899,15.8099,6000.0
2006-03-10 13:30:00,15.83,15.86,15.82,15.85,10400.0,15.8299,15.8599,15.8199,15.8499,10400.0
2006-03-10 13:35:00,15.85,15.85,15.78,15.8,7800.0,15.8499,15.8499,15.7799,15.7999,7800.0
2006-03-10 13:40:00,15.8,15.88,15.8,15.88,6800.0,15.7999,15.8799,15.7999,15.8799,6800.0
2006-03-10 13:45:00,15.88,15.88,15.86,15.86,3400.0,15.8799,15.8799,15.8599,15.8599,3400.0
2006-03-10 13:50:00,15.87,15.87,15.85,15.86,11100.0,15.8699,15.8699,15.8499,15.8599,11100.0
2006-03-10 13:55:00,15.86,15.93,15.85,15.91,18900.0,15.8599,15.9299,15.8499,15.9099,18900.0
2006-03-10 14:00:00,15.91,15.91,15.89,15.9,19200.0,15.9099,15.9099,15.8899,15.8999,19200.0
2006-03-10 14:05:00,15.9,15.94,15.89,15.89,8000.0,15.8999,15.9399,15.8899,15.8899,8000.0
2006-03-10 14:10:00,15.9,15.91,15.89,15.9,31400.0,15.8999,15.9099,15.8899,15.8999,31400.0
2006-03-10 14:15:00,15.91,15.91,15.89,15.9,11500.0,15.9099,15.9099,15.8899,15.8999,11500.0
2006-03-10 14:20:00,15.9,15.92,15.89,15.92,21100.0,15.8999,15.9199,15.8899,15.9199,21100.0
2006-03-10 14:25:00,15.93,15.97,15.91,15.95,23000.0,15.9299,15.9699,15.9099,15.9499,23000.0
2006-03-10 14:30:00,15.96,16.0,15.95,16.0,47700.0,15.9599,15.9999,15.9499,15.9999,47700.0
2006-03-10 14:35:00,16.0,16.0,15.94,15.97,22300.0,15.9999,15.9999,15.9399,15.9699,22300.0
2006-03-10 14:40:00,15.98,16.01,15.97,16.0,20500.0,15.9799,16.0099,15.9699,15.9999,20500.0
2006-03-10 14:45:00,16.0,16.02,16.0,16.0,27700.0,15.9999,16.0199,15.9999,15.9999,27700.0
2006-03-10 14:50:00,16.0,16.01,15.9,15.92,32900.0,15.9999,16.0099,15.8999,15.9199,32900.0
2006-03-10 14:55:00,15.91,15.98,15.91,15.92,12200.0,15.9099,15.9799,15.9099,15.9199,12200.0
2006-03-10 15:00:00,15.93,15.95,15.93,15.94,12800.0,15.9299,15.9499,15.9299,15.9399,12800.0
2006-03-10 15:05:00,15.95,15.98,15.94,15.95,9000.0,15.9499,15.9799,15.9399,15.9499,9000.0
2006-03-10 15:10:00,15.95,15.98,15.95,15.96,7200.0,15.9499,15.9799,15.9499,15.9599,7200.0
2006-03-10 15:15:00,15.95,15.97,15.95,15.97,8600.0,15.9499,15.9699,15.9499,15.9699,8600.0
2006-03-10 15:20:00,15.95,15.97,15.95,15.95,7500.0,15.9499,15.9699,15.9499,15.9499,7500.0
2006-03-10 15:25:00,15.94,15.94,15.92,15.94,8600.0,15.9399,15.9399,15.9199,15.9399,8600.0
2006-03-10 15:30:00,15.95,16.08,15.95,16.04,35400.0,15.9499,16.0799,15.9499,16.0399,35400.0
2006-03-10 15:35:00,16.04,16.07,16.02,16.06,24700.0,16.0399,16.0699,16.0199,16.0599,24700.0
2006-03-10 15:40:00,16.06,16.1,16.05,16.09,24700.0,16.0599,16.0999,16.0499,16.0899,24700.0
2006-03-10 15:45:00,16.1,16.13,16.06,16.13,26300.0,16.0999,16.1299,16.0599,16.1299,26300.0
2006-03-10 15:50:00,16.12,16.13,16.1,16.11,58200.0,16.1199,16.1299,16.0999,16.1099,58200.0
2006-03-10 15:55:00,16.12,16.17,16.1,16.16,35900.0,16.1199,16.1699,16.0999,16.1599,35900.0
2006-03-13 09:30:00,16.16,16.18,15.91,16.13,30000.0,16.1599,16.1799,15.9099,16.1299,30000.0
2006-03-13 09:35:00,16.14,16.18,15.96,15.97,24000.0,16.1399,16.1799,15.9599,15.9699,24000.0
2006-03-13 09:40:00,15.96,15.97,15.9,15.94,14300.0,15.9599,15.9699,15.8999,15.9399,14300.0
2006-03-13 09:45:00,15.94,16.05,15.94,16.0,24200.0,15.9399,16.0499,15.9399,15.9999,24200.0
2006-03-13 09:50:00,16.0,16.01,15.99,15.99,10500.0,15.9999,16.0099,15.9899,15.9899,10500.0
2006-03-13 09:55:00,16.01,16.01,15.99,16.0,7800.0,16.0099,16.0099,15.9899,15.9999,7800.0
2006-03-13 10:00:00,16.01,16.11,16.0,16.1,7700.0,16.0099,16.1099,15.9999,16.0999,7700.0
2006-03-13 10:05:00,16.07,16.19,16.05,16.16,26200.0,16.0699,16.1899,16.0499,16.1599,26200.0
2006-03-13 10:10:00,16.17,16.17,16.13,16.16,7800.0,16.1699,16.1699,16.1299,16.1599,7800.0
2006-03-13 10:15:00,16.16,16.17,16.16,16.16,5800.0,16.1599,16.1699,16.1599,16.1599,5800.0
2006-03-13 10:20:00,16.16,16.21,16.11,16.14,31800.0,16.1599,16.2099,16.1099,16.1399,31800.0
2006-03-13 10:25:00,16.16,16.22,16.16,16.16,39700.0,16.1599,16.2199,16.1599,16.1599,39700.0
2006-03-13 10:30:00,16.16,16.16,16.16,16.16,7600.0,16.1599,16.1599,16.1599,16.1599,7600.0
2006-03-13 10:35:00,16.16,16.18,16.16,16.17,6200.0,16.1599,16.1799,16.1599,16.1699,6200.0
2006-03-13 10:40:00,16.18,16.2,16.17,16.19,18300.0,16.1799,16.1999,16.1699,16.1899,18300.0
2006-03-13 10:45:00,16.2,16.21,16.18,16.2,8800.0,16.1999,16.2099,16.1799,16.1999,8800.0
2006-03-13 10:50:00,16.2,16.3,16.2,16.25,21200.0,16.1999,16.2999,16.1999,16.2499,21200.0
2006-03-13 10:55:00,16.26,16.26,16.25,16.25,4900.0,16.2599,16.2599,16.2499,16.2499,4900.0
2006-03-13 11:00:00,16.25,16.25,16.23,16.23,13600.0,16.2499,16.2499,16.2299,16.2299,13600.0
2006-03-13 11:05:00,16.21,16.21,16.19,16.2,11900.0,16.2099,16.2099,16.1899,16.1999,11900.0
2006-03-13 11:10:00,16.2,16.21,16.18,16.18,4900.0,16.1999,16.2099,16.1799,16.1799,4900.0
2006-03-13 11:15:00,16.18,16.21,16.17,16.18,9000.0,16.1799,16.2099,16.1699,16.1799,9000.0
2006-03-13 11:20:00,16.18,16.19,16.18,16.19,4400.0,16.1799,16.1899,16.1799,16.1899,4400.0
2006-03-13 11:25:00,16.19,16.22,16.19,16.21,14500.0,16.1899,16.2199,16.1899,16.2099,14500.0
2006-03-13 11:30:00,16.21,16.23,16.21,16.21,6500.0,16.2099,16.2299,16.2099,16.2099,6500.0
2006-03-13 11:35:00,16.21,16.23,16.2,16.22,14100.0,16.2099,16.2299,16.1999,16.2199,14100.0
2006-03-13 11:40:00,16.22,16.23,16.22,16.22,7900.0,16.2199,16.2299,16.2199,16.2199,7900.0
2006-03-13 11:45:00,16.22,16.26,16.22,16.25,14300.0,16.2199,16.2599,16.2199,16.2499,14300.0
2006-03-13 11:50:00,16.25,16.26,16.25,16.26,8800.0,16.2499,16.2599,16.2499,16.2599,8800.0
2006-03-13 11:55:00,16.25,16.26,16.25,16.26,5200.0,16.2499,16.2599,16.2499,16.2599,5200.0
2006-03-13 12:00:00,16.25,16.26,16.25,16.25,5900.0,16.2499,16.2599,16.2499,16.2499,5900.0
2006-03-13 12:05:00,16.25,16.25,16.25,16.25,3000.0,16.2499,16.2499,16.2499,16.2499,3000.0
2006-03-13 12:10:00,16.25,16.26,16.25,16.25,4300.0,16.2499,16.2599,16.2499,16.2499,4300.0
2006-03-13 12:15:00,16.25,16.25,16.25,16.25,1400.0,16.2499,16.2499,16.2499,16.2499,1400.0
2006-03-13 12:20:00,16.25,16.26,16.21,16.21,8900.0,16.2499,16.2599,16.2099,16.2099,8900.0
2006-03-13 12:25:00,16.21,16.25,16.15,16.15,45300.0,16.2099,16.2499,16.1499,16.1499,45300.0
2006-03-13 12:30:00,16.15,16.17,16.15,16.16,11000.0,16.1499,16.1699,16.1499,16.1599,11000.0
2006-03-13 12:35:00,16.17,16.21,16.17,16.2,11100.0,16.1699,16.2099,16.1699,16.1999,11100.0
2006-03-13 12:40:00,16.2,16.26,16.2,16.26,8000.0,16.1999,16.2599,16.1999,16.2599,8000.0
2006-03-13 12:45:00,16.27,16.27,16.25,16.25,3400.0,16.2699,16.2699,16.2499,16.2499,3400.0
2006-03-13 12:50:00,16.26,16.26,16.25,16.25,4700.0,16.2599,16.2599,16.2499,16.2499,4700.0
2006-03-13 12:55:00,16.25,16.26,16.25,16.25,4500.0,16.2499,16.2599,16.2499,16.2499,4500.0
2006-03-13 13:00:00,16.26,16.27,16.25,16.27,4300.0,16.2599,16.2699,16.2499,16.2699,4300.0
2006-03-13 13:05:00,16.26,16.26,16.25,16.25,7300.0,16.2599,16.2599,16.2499,16.2499,7300.0
2006-03-13 13:10:00,16.25,16.26,16.25,16.25,2300.0,16.2499,16.2599,16.2499,16.2499,2300.0
2006-03-13 13:15:00,16.27,16.28,16.25,16.27,20700.0,16.2699,16.2799,16.2499,16.2699,20700.0
2006-03-13 13:20:00,16.27,16.27,16.25,16.25,9700.0,16.2699,16.2699,16.2499,16.2499,9700.0
2006-03-13 13:25:00,16.25,16.25,16.25,16.25,4400.0,16.2499,16.2499,16.2499,16.2499,4400.0
2006-03-13 13:30:00,16.25,16.25,16.25,16.25,5400.0,16.2499,16.2499,16.2499,16.2499,5400.0
2006-03-13 13:35:00,16.25,16.25,16.25,16.25,2200.0,16.2499,16.2499,16.2499,16.2499,2200.0
2006-03-13 13:40:00,16.24,16.26,16.24,16.25,18200.0,16.2399,16.2599,16.2399,16.2499,18200.0
2006-03-13 13:45:00,16.25,16.25,16.24,16.24,4500.0,16.2499,16.2499,16.2399,16.2399,4500.0
2006-03-13 13:50:00,16.25,16.27,16.24,16.26,9400.0,16.2499,16.2699,16.2399,16.2599,9400.0
2006-03-13 13:55:00,16.27,16.29,16.26,16.28,6400.0,16.2699,16.2899,16.2599,16.2799,6400.0
2006-03-13 14:00:00,16.28,16.29,16.27,16.28,4500.0,16.2799,16.2899,16.2699,16.2799,4500.0
2006-03-13 14:05:00,16.29,16.29,16.26,16.26,7100.0,16.2899,16.2899,16.2599,16.2599,7100.0
2006-03-13 14:10:00,16.26,16.27,16.25,16.25,6600.0,16.2599,16.2699,16.2499,16.2499,6600.0
2006-03-13 14:15:00,16.25,16.26,16.24,16.25,17000.0,16.2499,16.2599,16.2399,16.2499,17000.0
2006-03-13 14:20:00,16.25,16.27,16.25,16.26,13300.0,16.2499,16.2699,16.2499,16.2599,13300.0
2006-03-13 14:25:00,16.26,16.27,16.26,16.26,2700.0,16.2599,16.2699,16.2599,16.2599,2700.0
2006-03-13 14:30:00,16.26,16.29,16.26,16.28,7400.0,16.2599,16.2899,16.2599,16.2799,7400.0
2006-03-13 14:35:00,16.28,16.29,16.27,16.28,3600.0,16.2799,16.2899,16.2699,16.2799,3600.0
2006-03-13 14:40:00,16.28,16.28,16.28,16.28,4900.0,16.2799,16.2799,16.2799,16.2799,4900.0
2006-03-13 14:45:00,16.29,16.29,16.26,16.28,8800.0,16.2899,16.2899,16.2599,16.2799,8800.0
2006-03-13 14:50:00,16.28,16.28,16.27,16.27,6100.0,16.2799,16.2799,16.2699,16.2699,6100.0
2006-03-13 14:55:00,16.27,16.28,16.27,16.27,3600.0,16.2699,16.2799,16.2699,16.2699,3600.0
2006-03-13 15:00:00,16.28,16.32,16.27,16.31,25200.0,16.2799,16.3199,16.2699,16.3099,25200.0
2006-03-13 15:05:00,16.31,16.31,16.26,16.26,3400.0,16.3099,16.3099,16.2599,16.2599,3400.0
2006-03-13 15:10:00,16.26,16.27,16.24,16.24,4700.0,16.2599,16.2699,16.2399,16.2399,4700.0
2006-03-13 15:15:00,16.24,16.25,16.24,16.24,12100.0,16.2399,16.2499,16.2399,16.2399,12100.0
2006-03-13 15:20:00,16.25,16.25,16.24,16.24,5700.0,16.2499,16.2499,16.2399,16.2399,5700.0
2006-03-13 15:25:00,16.25,16.25,16.24,16.25,5200.0,16.2499,16.2499,16.2399,16.2499,5200.0
2006-03-13 15:30:00,16.25,16.25,16.24,16.24,6600.0,16.2499,16.2499,16.2399,16.2399,6600.0
2006-03-13 15:35:00,16.25,16.25,16.24,16.25,16300.0,16.2499,16.2499,16.2399,16.2499,16300.0
2006-03-13 15:40:00,16.24,16.25,16.24,16.25,9200.0,16.2399,16.2499,16.2399,16.2499,9200.0
2006-03-13 15:45:00,16.25,16.32,16.25,16.3,25000.0,16.2499,16.3199,16.2499,16.2999,25000.0
2006-03-13 15:50:00,16.31,16.31,16.24,16.24,57500.0,16.3099,16.3099,16.2399,16.2399,57500.0
2006-03-13 15:55:00,16.24,16.28,16.23,16.24,30900.0,16.2399,16.2799,16.2299,16.2399,30900.0
2006-03-14 09:30:00,16.26,16.26,16.16,16.23,8500.0,16.2599,16.2599,16.1599,16.2299,8500.0
2006-03-14 09:35:00,16.23,16.31,16.23,16.31,5400.0,16.2299,16.3099,16.2299,16.3099,5400.0
2006-03-14 09:40:00,16.27,16.27,16.25,16.26,10600.0,16.2699,16.2699,16.2499,16.2599,10600.0
2006-03-14 09:45:00,16.26,16.38,16.26,16.38,24800.0,16.2599,16.3799,16.2599,16.3799,24800.0
2006-03-14 09:50:00,16.37,16.42,16.37,16.41,17600.0,16.3699,16.4199,16.3699,16.4099,17600.0
2006-03-14 09:55:00,16.41,16.42,16.4,16.4,11200.0,16.4099,16.4199,16.3999,16.3999,11200.0
2006-03-14 10:00:00,16.4,16.41,16.34,16.36,13900.0,16.3999,16.4099,16.3399,16.3599,13900.0
2006-03-14 10:05:00,16.36,16.44,16.36,16.4,20100.0,16.3599,16.4399,16.3599,16.3999,20100.0
2006-03-14 10:10:00,16.42,16.43,16.4,16.41,14100.0,16.4199,16.4299,16.3999,16.4099,14100.0
2006-03-14 10:15:00,16.41,16.42,16.4,16.4,50500.0,16.4099,16.4199,16.3999,16.3999,50500.0
2006-03-14 10:20:00,16.4,16.42,16.38,16.4,13700.0,16.3999,16.4199,16.3799,16.3999,13700.0
2006-03-14 10:25:00,16.4,16.4,16.4,16.4,2600.0,16.3999,16.3999,16.3999,16.3999,2600.0
2006-03-14 10:30:00,16.4,16.41,16.4,16.41,6500.0,16.3999,16.4099,16.3999,16.4099,6500.0
2006-03-14 10:35:00,16.4,16.41,16.4,16.41,2700.0,16.3999,16.4099,16.3999,16.4099,2700.0
2006-03-14 10:40:00,16.4,16.4,16.4,16.4,7100.0,16.3999,16.3999,16.3999,16.3999,7100.0
2006-03-14 10:45:00,16.4,16.41,16.4,16.4,11400.0,16.3999,16.4099,16.3999,16.3999,11400.0
2006-03-14 10:50:00,16.4,16.41,16.4,16.41,3200.0,16.3999,16.4099,16.3999,16.4099,3200.0
2006-03-14 10:55:00,16.41,16.45,16.4,16.42,13700.0,16.4099,16.4499,16.3999,16.4199,13700.0
2006-03-14 11:00:00,16.43,16.53,16.42,16.49,20700.0,16.4299,16.5299,16.4199,16.4899,20700.0
2006-03-14 11:05:00,16.48,16.48,16.45,16.46,5700.0,16.4799,16.4799,16.4499,16.4599,5700.0
2006-03-14 11:10:00,16.48,16.53,16.45,16.47,35800.0,16.4799,16.5299,16.4499,16.4699,35800.0
2006-03-14 11:15:00,16.47,16.51,16.46,16.51,6200.0,16.4699,16.5099,16.4599,16.5099,6200.0
2006-03-14 11:20:00,16.51,16.58,16.51,16.57,11100.0,16.5099,16.5799,16.5099,16.5699,11100.0
2006-03-14 11:25:00,16.58,16.58,16.49,16.51,11800.0,16.5799,16.5799,16.4899,16.5099,11800.0
2006-03-14 11:30:00,16.51,16.68,16.51,16.62,21300.0,16.5099,16.6799,16.5099,16.6199,21300.0
2006-03-14 11:35:00,16.62,16.62,16.55,16.62,4600.0,16.6199,16.6199,16.5499,16.6199,4600.0
2006-03-14 11:40:00,16.62,16.67,16.62,16.67,9200.0,16.6199,16.6699,16.6199,16.6699,9200.0
2006-03-14 11:45:00,16.68,16.68,16.65,16.65,18000.0,16.6799,16.6799,16.6499,16.6499,18000.0
2006-03-14 11:50:00,16.66,16.67,16.65,16.66,5800.0,16.6599,16.6699,16.6499,16.6599,5800.0
2006-03-14 11:55:00,16.67,16.68,16.66,16.68,8600.0,16.6699,16.6799,16.6599,16.6799,8600.0
2006-03-14 12:00:00,16.69,16.76,16.69,16.75,31100.0,16.6899,16.7599,16.6899,16.7499,31100.0
2006-03-14 12:05:00,16.75,16.75,16.68,16.68,9700.0,16.7499,16.7499,16.6799,16.6799,9700.0
2006-03-14 12:10:00,16.68,16.69,16.65,16.66,13700.0,16.6799,16.6899,16.6499,16.6599,13700.0
2006-03-14 12:15:00,16.65,16.76,16.65,16.76,12700.0,16.6499,16.7599,16.6499,16.7599,12700.0
2006-03-14 12:20:00,16.76,16.76,16.75,16.76,22000.0,16.7599,16.7599,16.7499,16.7599,22000.0
2006-03-14 12:25:00,16.76,16.76,16.41,16.42,87800.0,16.7599,16.7599,16.4099,16.4199,87800.0
2006-03-14 12:30:00,16.41,16.45,16.18,16.28,45800.0,16.4099,16.4499,16.1799,16.2799,45800.0
2006-03-14 12:35:00,16.25,16.37,16.23,16.33,25800.0,16.2499,16.3699,16.2299,16.3299,25800.0
2006-03-14 12:40:00,16.31,16.31,16.21,16.23,19700.0,16.3099,16.3099,16.2099,16.2299,19700.0
2006-03-14 12:45:00,16.24,16.33,16.24,16.3,39300.0,16.2399,16.3299,16.2399,16.2999,39300.0
2006-03-14 12:50:00,16.3,16.3,16.25,16.3,25400.0,16.2999,16.2999,16.2499,16.2999,25400.0
2006-03-14 12:55:00,16.31,16.36,16.27,16.27,12100.0,16.3099,16.3599,16.2699,16.2699,12100.0
2006-03-14 13:00:00,16.28,16.28,16.23,16.25,9400.0,16.2799,16.2799,16.2299,16.2499,9400.0
2006-03-14 13:05:00,16.26,16.32,16.26,16.29,9300.0,16.2599,16.3199,16.2599,16.2899,9300.0
2006-03-14 13:10:00,16.3,16.32,16.29,16.3,2200.0,16.2999,16.3199,16.2899,16.2999,2200.0
2006-03-14 13:15:00,16.32,16.34,16.31,16.33,6000.0,16.3199,16.3399,16.3099,16.3299,6000.0
2006-03-14 13:20:00,16.33,16.38,16.33,16.36,11100.0,16.3299,16.3799,16.3299,16.3599,11100.0
2006-03-14 13:25:00,16.36,16.36,16.27,16.28,20800.0,16.3599,16.3599,16.2699,16.2799,20800.0
2006-03-14 13:30:00,16.28,16.32,16.28,16.32,12900.0,16.2799,16.3199,16.2799,16.3199,12900.0
2006-03-14 13:35:00,16.3,16.31,16.3,16.3,14600.0,16.2999,16.3099,16.2999,16.2999,14600.0
2006-03-14 13:40:00,16.31,16.31,16.3,16.3,18000.0,16.3099,16.3099,16.2999,16.2999,18000.0
2006-03-14 13:45:00,16.3,16.32,16.3,16.32,8400.0,16.2999,16.3199,16.2999,16.3199,8400.0
2006-03-14 13:50:00,16.32,16.32,16.3,16.3,3800.0,16.3199,16.3199,16.2999,16.2999,3800.0
2006-03-14 13:55:00,16.3,16.33,16.3,16.33,8700.0,16.2999,16.3299,16.2999,16.3299,8700.0
2006-03-14 14:00:00,16.33,16.33,16.29,16.29,4800.0,16.3299,16.3299,16.2899,16.2899,4800.0
2006-03-14 14:05:00,16.3,16.32,16.29,16.31,65200.0,16.2999,16.3199,16.2899,16.3099,65200.0
2006-03-14 14:10:00,16.3,16.3,16.29,16.29,3700.0,16.2999,16.2999,16.2899,16.2899,3700.0
2006-03-14 14:15:00,16.29,16.3,16.29,16.29,5300.0,16.2899,16.2999,16.2899,16.2899,5300.0
2006-03-14 14:20:00,16.29,16.3,16.29,16.3,6200.0,16.2899,16.2999,16.2899,16.2999,6200.0
2006-03-14 14:25:00,16.3,16.31,16.29,16.29,4700.0,16.2999,16.3099,16.2899,16.2899,4700.0
2006-03-14 14:30:00,16.3,16.3,16.29,16.3,4300.0,16.2999,16.2999,16.2899,16.2999,4300.0
2006-03-14 14:35:00,16.3,16.3,16.2,16.2,12600.0,16.2999,16.2999,16.1999,16.1999,12600.0
2006-03-14 14:40:00,16.2,16.24,16.2,16.23,13700.0,16.1999,16.2399,16.1999,16.2299,13700.0
2006-03-14 14:45:00,16.23,16.25,16.23,16.24,5000.0,16.2299,16.2499,16.2299,16.2399,5000.0
2006-03-14 14:50:00,16.25,16.26,16.21,16.21,5900.0,16.2499,16.2599,16.2099,16.2099,5900.0
2006-03-14 14:55:00,16.21,16.21,16.2,16.21,5800.0,16.2099,16.2099,16.1999,16.2099,5800.0
2006-03-14 15:00:00,16.22,16.23,16.15,16.16,11200.0,16.2199,16.2299,16.1499,16.1599,11200.0
2006-03-14 15:05:00,16.16,16.18,16.15,16.17,9300.0,16.1599,16.1799,16.1499,16.1699,9300.0
2006-03-14 15:10:00,16.16,16.16,16.1,16.14,12400.0,16.1599,16.1599,16.0999,16.1399,12400.0
2006-03-14 15:15:00,16.14,16.15,16.12,16.13,11200.0,16.1399,16.1499,16.1199,16.1299,11200.0
2006-03-14 15:20:00,16.13,16.15,16.13,16.13,12200.0,16.1299,16.1499,16.1299,16.1299,12200.0
2006-03-14 15:25:00,16.13,16.14,16.12,16.14,23100.0,16.1299,16.1399,16.1199,16.1399,23100.0
2006-03-14 15:30:00,16.14,16.25,16.14,16.21,19200.0,16.1399,16.2499,16.1399,16.2099,19200.0
2006-03-14 15:35:00,16.2,16.28,16.19,16.25,29000.0,16.1999,16.2799,16.1899,16.2499,29000.0
2006-03-14 15:40:00,16.25,16.32,16.18,16.31,30100.0,16.2499,16.3199,16.1799,16.3099,30100.0
2006-03-14 15:45:00,16.32,16.39,16.32,16.32,41500.0,16.3199,16.3899,16.3199,16.3199,41500.0
2006-03-14 15:50:00,16.32,16.37,16.31,16.35,18600.0,16.3199,16.3699,16.3099,16.3499,18600.0
2006-03-14 15:55:00,16.35,16.36,16.27,16.27,23300.0,16.3499,16.3599,16.2699,16.2699,23300.0
2006-03-15 09:30:00,16.54,16.54,16.27,16.53,91900.0,16.5399,16.5399,16.2699,16.5299,91900.0
2006-03-15 09:35:00,16.54,16.72,16.38,16.69,33600.0,16.5399,16.7199,16.3799,16.6899,33600.0
2006-03-15 09:40:00,16.68,16.68,16.46,16.59,46000.0,16.6799,16.6799,16.4599,16.5899,46000.0
2006-03-15 09:45:00,16.6,16.84,16.5,16.8,72600.0,16.5999,16.8399,16.4999,16.7999,72600.0
2006-03-15 09:50:00,16.76,16.8,16.75,16.77,13100.0,16.7599,16.7999,16.7499,16.7699,13100.0
2006-03-15 09:55:00,16.78,16.81,16.75,16.78,19400.0,16.7799,16.8099,16.7499,16.7799,19400.0
2006-03-15 10:00:00,16.77,16.92,16.73,16.9,53300.0,16.7699,16.9199,16.7299,16.8999,53300.0
2006-03-15 10:05:00,16.9,16.97,16.84,16.93,66300.0,16.8999,16.9699,16.8399,16.9299,66300.0
2006-03-15 10:10:00,16.92,16.99,16.89,16.94,25600.0,16.9199,16.9899,16.8899,16.9399,25600.0
2006-03-15 10:15:00,16.94,16.97,16.86,16.87,14300.0,16.9399,16.9699,16.8599,16.8699,14300.0
2006-03-15 10:20:00,16.83,16.85,16.79,16.8,12300.0,16.8299,16.8499,16.7899,16.7999,12300.0
2006-03-15 10:25:00,16.78,16.8,16.74,16.74,8700.0,16.7799,16.7999,16.7399,16.7399,8700.0
2006-03-15 10:30:00,16.77,16.77,16.71,16.71,3900.0,16.7699,16.7699,16.7099,16.7099,3900.0
2006-03-15 10:35:00,16.71,16.71,16.69,16.7,1300.0,16.7099,16.7099,16.6899,16.6999,1300.0
2006-03-15 10:40:00,16.7,16.71,16.69,16.7,10300.0,16.6999,16.7099,16.6899,16.6999,10300.0
2006-03-15 10:45:00,16.69,16.76,16.69,16.7,7900.0,16.6899,16.7599,16.6899,16.6999,7900.0
2006-03-15 10:50:00,16.69,16.69,16.62,16.62,8200.0,16.6899,16.6899,16.6199,16.6199,8200.0
2006-03-15 10:55:00,16.63,16.63,16.6,16.61,3400.0,16.6299,16.6299,16.5999,16.6099,3400.0
2006-03-15 11:00:00,16.61,16.61,16.59,16.61,4000.0,16.6099,16.6099,16.5899,16.6099,4000.0
2006-03-15 11:05:00,16.61,16.61,16.51,16.51,7700.0,16.6099,16.6099,16.5099,16.5099,7700.0
2006-03-15 11:10:00,16.53,16.55,16.52,16.53,3800.0,16.5299,16.5499,16.5199,16.5299,3800.0
2006-03-15 11:15:00,16.53,16.53,16.52,16.52,1100.0,16.5299,16.5299,16.5199,16.5199,1100.0
2006-03-15 11:20:00,16.53,16.54,16.49,16.5,9000.0,16.5299,16.5399,16.4899,16.4999,9000.0
2006-03-15 11:25:00,16.51,16.55,16.51,16.55,7200.0,16.5099,16.5499,16.5099,16.5499,7200.0
2006-03-15 11:30:00,16.55,16.55,16.55,16.55,3900.0,16.5499,16.5499,16.5499,16.5499,3900.0
2006-03-15 11:35:00,16.55,16.58,16.53,16.55,8200.0,16.5499,16.5799,16.5299,16.5499,8200.0
2006-03-15 11:40:00,16.56,16.58,16.54,16.58,3300.0,16.5599,16.5799,16.5399,16.5799,3300.0
2006-03-15 11:45:00,16.57,16.58,16.53,16.53,11200.0,16.5699,16.5799,16.5299,16.5299,11200.0
2006-03-15 11:50:00,16.54,16.66,16.53,16.65,24600.0,16.5399,16.6599,16.5299,16.6499,24600.0
2006-03-15 11:55:00,16.65,16.66,16.63,16.65,3000.0,16.6499,16.6599,16.6299,16.6499,3000.0
2006-03-15 12:00:00,16.63,16.64,16.63,16.63,15700.0,16.6299,16.6399,16.6299,16.6299,15700.0
2006-03-15 12:05:00,16.63,16.67,16.63,16.65,11100.0,16.6299,16.6699,16.6299,16.6499,11100.0
2006-03-15 12:10:00,16.66,16.69,16.65,16.68,8500.0,16.6599,16.6899,16.6499,16.6799,8500.0
2006-03-15 12:15:00,16.69,16.73,16.69,16.73,7000.0,16.6899,16.7299,16.6899,16.7299,7000.0
2006-03-15 12:20:00,16.73,16.78,16.73,16.76,14200.0,16.7299,16.7799,16.7299,16.7599,14200.0
2006-03-15 12:25:00,16.75,16.75,16.7,16.7,3400.0,16.7499,16.7499,16.6999,16.6999,3400.0
2006-03-15 12:30:00,16.7,16.71,16.7,16.7,8400.0,16.6999,16.7099,16.6999,16.6999,8400.0
2006-03-15 12:35:00,16.7,16.73,16.7,16.71,16500.0,16.6999,16.7299,16.6999,16.7099,16500.0
2006-03-15 12:40:00,16.7,16.73,16.7,16.72,6600.0,16.6999,16.7299,16.6999,16.7199,6600.0
2006-03-15 12:45:00,16.72,16.73,16.72,16.72,3900.0,16.7199,16.7299,16.7199,16.7199,3900.0
2006-03-15 12:50:00,16.72,16.73,16.72,16.73,700.0,16.7199,16.7299,16.7199,16.7299,700.0
2006-03-15 12:55:00,16.73,16.74,16.73,16.73,2600.0,16.7299,16.7399,16.7299,16.7299,2600.0
2006-03-15 13:00:00,16.74,16.74,16.72,16.72,10300.0,16.7399,16.7399,16.7199,16.7199,10300.0
2006-03-15 13:05:00,16.73,16.73,16.72,16.73,4800.0,16.7299,16.7299,16.7199,16.7299,4800.0
2006-03-15 13:10:00,16.74,16.75,16.62,16.72,82000.0,16.7399,16.7499,16.6199,16.7199,82000.0
2006-03-15 13:15:00,16.72,16.77,16.72,16.76,13600.0,16.7199,16.7699,16.7199,16.7599,13600.0
2006-03-15 13:20:00,16.76,16.77,16.76,16.77,3600.0,16.7599,16.7699,16.7599,16.7699,3600.0
2006-03-15 13:25:00,16.77,16.78,16.77,16.78,3600.0,16.7699,16.7799,16.7699,16.7799,3600.0
2006-03-15 13:30:00,16.78,16.78,16.76,16.76,9900.0,16.7799,16.7799,16.7599,16.7599,9900.0
2006-03-15 13:35:00,16.75,16.77,16.75,16.76,9600.0,16.7499,16.7699,16.7499,16.7599,9600.0
2006-03-15 13:40:00,16.76,16.77,16.76,16.76,3400.0,16.7599,16.7699,16.7599,16.7599,3400.0
2006-03-15 13:45:00,16.76,16.77,16.76,16.76,2300.0,16.7599,16.7699,16.7599,16.7599,2300.0
2006-03-15 13:50:00,16.76,16.77,16.76,16.76,5700.0,16.7599,16.7699,16.7599,16.7599,5700.0
2006-03-15 13:55:00,16.77,16.77,16.76,16.76,2300.0,16.7699,16.7699,16.7599,16.7599,2300.0
2006-03-15 14:00:00,16.76,16.76,16.74,16.74,6000.0,16.7599,16.7599,16.7399,16.7399,6000.0
2006-03-15 14:05:00,16.74,16.75,16.74,16.75,6000.0,16.7399,16.7499,16.7399,16.7499,6000.0
2006-03-15 14:10:00,16.75,16.75,16.74,16.75,2900.0,16.7499,16.7499,16.7399,16.7499,2900.0
2006-03-15 14:15:00,16.75,16.83,16.74,16.81,9600.0,16.7499,16.8299,16.7399,16.8099,9600.0
2006-03-15 14:20:00,16.82,16.84,16.81,16.84,5200.0,16.8199,16.8399,16.8099,16.8399,5200.0
2006-03-15 14:25:00,16.83,16.85,16.83,16.85,10000.0,16.8299,16.8499,16.8299,16.8499,10000.0
2006-03-15 14:30:00,16.84,16.84,16.82,16.82,10800.0,16.8399,16.8399,16.8199,16.8199,10800.0
2006-03-15 14:35:00,16.82,16.83,16.82,16.83,5600.0,16.8199,16.8299,16.8199,16.8299,5600.0
2006-03-15 14:40:00,16.83,16.84,16.71,16.75,27900.0,16.8299,16.8399,16.7099,16.7499,27900.0
2006-03-15 14:45:00,16.76,16.76,16.68,16.68,39300.0,16.7599,16.7599,16.6799,16.6799,39300.0
2006-03-15 14:50:00,16.68,16.71,16.68,16.71,1800.0,16.6799,16.7099,16.6799,16.7099,1800.0
2006-03-15 14:55:00,16.7,16.7,16.67,16.67,6400.0,16.6999,16.6999,16.6699,16.6699,6400.0
2006-03-15 15:00:00,16.66,16.68,16.66,16.67,4300.0,16.6599,16.6799,16.6599,16.6699,4300.0
2006-03-15 15:05:00,16.67,16.68,16.64,16.65,13700.0,16.6699,16.6799,16.6399,16.6499,13700.0
2006-03-15 15:10:00,16.65,16.65,16.62,16.63,27500.0,16.6499,16.6499,16.6199,16.6299,27500.0
2006-03-15 15:15:00,16.63,16.63,16.6,16.6,13800.0,16.6299,16.6299,16.5999,16.5999,13800.0
2006-03-15 15:20:00,16.61,16.61,16.6,16.61,8700.0,16.6099,16.6099,16.5999,16.6099,8700.0
2006-03-15 15:25:00,16.61,16.61,16.56,16.6,31700.0,16.6099,16.6099,16.5599,16.5999,31700.0
2006-03-15 15:30:00,16.6,16.66,16.59,16.64,23200.0,16.5999,16.6599,16.5899,16.6399,23200.0
2006-03-15 15:35:00,16.63,16.66,16.63,16.66,12000.0,16.6299,16.6599,16.6299,16.6599,12000.0
2006-03-15 15:40:00,16.65,16.71,16.65,16.7,17900.0,16.6499,16.7099,16.6499,16.6999,17900.0
2006-03-15 15:45:00,16.7,16.7,16.68,16.7,8400.0,16.6999,16.6999,16.6799,16.6999,8400.0
2006-03-15 15:50:00,16.7,16.72,16.66,16.66,22100.0,16.6999,16.7199,16.6599,16.6599,22100.0
2006-03-15 15:55:00,16.67,16.7,16.63,16.7,13600.0,16.6699,16.6999,16.6299,16.6999,13600.0
2006-03-16 09:30:00,16.78,16.78,16.56,16.62,9400.0,16.7799,16.7799,16.5599,16.6199,9400.0
2006-03-16 09:35:00,16.61,16.84,16.6,16.79,12300.0,16.6099,16.8399,16.5999,16.7899,12300.0
2006-03-16 09:40:00,16.77,16.8,16.63,16.64,7400.0,16.7699,16.7999,16.6299,16.6399,7400.0
2006-03-16 09:45:00,16.65,16.65,16.55,16.61,7100.0,16.6499,16.6499,16.5499,16.6099,7100.0
2006-03-16 09:50:00,16.62,16.66,16.55,16.59,20600.0,16.6199,16.6599,16.5499,16.5899,20600.0
2006-03-16 09:55:00,16.59,16.61,16.55,16.55,8700.0,16.5899,16.6099,16.5499,16.5499,8700.0
2006-03-16 10:00:00,16.55,16.64,16.55,16.59,8000.0,16.5499,16.6399,16.5499,16.5899,8000.0
2006-03-16 10:05:00,16.58,16.59,16.52,16.55,11100.0,16.5799,16.5899,16.5199,16.5499,11100.0
2006-03-16 10:10:00,16.54,16.56,16.54,16.54,11000.0,16.5399,16.5599,16.5399,16.5399,11000.0
2006-03-16 10:15:00,16.55,16.55,16.5,16.53,22800.0,16.5499,16.5499,16.4999,16.5299,22800.0
2006-03-16 10:20:00,16.53,16.53,16.5,16.51,10700.0,16.5299,16.5299,16.4999,16.5099,10700.0
2006-03-16 10:25:00,16.51,16.51,16.5,16.5,2000.0,16.5099,16.5099,16.4999,16.4999,2000.0
2006-03-16 10:30:00,16.5,16.51,16.5,16.5,1600.0,16.4999,16.5099,16.4999,16.4999,1600.0
2006-03-16 10:35:00,16.5,16.52,16.5,16.5,6100.0,16.4999,16.5199,16.4999,16.4999,6100.0
2006-03-16 10:40:00,16.51,16.51,16.5,16.5,4300.0,16.5099,16.5099,16.4999,16.4999,4300.0
2006-03-16 10:45:00,16.5,16.52,16.5,16.5,2000.0,16.4999,16.5199,16.4999,16.4999,2000.0
2006-03-16 10:50:00,16.5,16.52,16.5,16.52,11100.0,16.4999,16.5199,16.4999,16.5199,11100.0
2006-03-16 10:55:00,16.52,16.56,16.51,16.55,9900.0,16.5199,16.5599,16.5099,16.5499,9900.0
2006-03-16 11:00:00,16.55,16.55,16.5,16.51,8900.0,16.5499,16.5499,16.4999,16.5099,8900.0
2006-03-16 11:05:00,16.51,16.53,16.5,16.52,13100.0,16.5099,16.5299,16.4999,16.5199,13100.0
2006-03-16 11:10:00,16.52,16.52,16.51,16.52,6800.0,16.5199,16.5199,16.5099,16.5199,6800.0
2006-03-16 11:15:00,16.52,16.53,16.5,16.5,13400.0,16.5199,16.5299,16.4999,16.4999,13400.0
2006-03-16 11:20:00,16.5,16.5,16.47,16.48,9200.0,16.4999,16.4999,16.4699,16.4799,9200.0
2006-03-16 11:25:00,16.48,16.48,16.47,16.47,2200.0,16.4799,16.4799,16.4699,16.4699,2200.0
2006-03-16 11:30:00,16.48,16.5,16.48,16.49,22900.0,16.4799,16.4999,16.4799,16.4899,22900.0
2006-03-16 11:35:00,16.48,16.48,16.45,16.48,13800.0,16.4799,16.4799,16.4499,16.4799,13800.0
2006-03-16 11:40:00,16.48,16.49,16.46,16.46,5300.0,16.4799,16.4899,16.4599,16.4599,5300.0
2006-03-16 11:45:00,16.47,16.6,16.46,16.58,10800.0,16.4699,16.5999,16.4599,16.5799,10800.0
2006-03-16 11:50:00,16.57,16.6,16.49,16.56,17500.0,16.5699,16.5999,16.4899,16.5599,17500.0
2006-03-16 11:55:00,16.54,16.54,16.52,16.52,2600.0,16.5399,16.5399,16.5199,16.5199,2600.0
2006-03-16 12:00:00,16.5,16.53,16.49,16.53,14500.0,16.4999,16.5299,16.4899,16.5299,14500.0
2006-03-16 12:05:00,16.51,16.61,16.51,16.59,9500.0,16.5099,16.6099,16.5099,16.5899,9500.0
2006-03-16 12:10:00,16.58,16.58,16.55,16.55,5400.0,16.5799,16.5799,16.5499,16.5499,5400.0
2006-03-16 12:15:00,16.55,16.61,16.54,16.58,4800.0,16.5499,16.6099,16.5399,16.5799,4800.0
2006-03-16 12:20:00,16.57,16.57,16.55,16.55,2400.0,16.5699,16.5699,16.5499,16.5499,2400.0
2006-03-16 12:25:00,16.56,16.65,16.54,16.62,9600.0,16.5599,16.6499,16.5399,16.6199,9600.0
2006-03-16 12:30:00,16.61,16.61,16.54,16.54,4300.0,16.6099,16.6099,16.5399,16.5399,4300.0
2006-03-16 12:35:00,16.52,16.62,16.51,16.59,9200.0,16.5199,16.6199,16.5099,16.5899,9200.0
2006-03-16 12:40:00,16.57,16.58,16.55,16.55,1500.0,16.5699,16.5799,16.5499,16.5499,1500.0
2006-03-16 12:45:00,16.56,16.56,16.55,16.55,5200.0,16.5599,16.5599,16.5499,16.5499,5200.0
2006-03-16 12:50:00,16.56,16.59,16.55,16.59,8000.0,16.5599,16.5899,16.5499,16.5899,8000.0
2006-03-16 12:55:00,16.58,16.58,16.51,16.51,4200.0,16.5799,16.5799,16.5099,16.5099,4200.0
2006-03-16 13:00:00,16.52,16.52,16.51,16.51,3200.0,16.5199,16.5199,16.5099,16.5099,3200.0
2006-03-16 13:05:00,16.51,16.52,16.51,16.52,6900.0,16.5099,16.5199,16.5099,16.5199,6900.0
2006-03-16 13:10:00,16.52,16.52,16.5,16.5,7900.0,16.5199,16.5199,16.4999,16.4999,7900.0
2006-03-16 13:15:00,16.5,16.51,16.49,16.5,3600.0,16.4999,16.5099,16.4899,16.4999,3600.0
2006-03-16 13:20:00,16.49,16.51,16.49,16.51,5000.0,16.4899,16.5099,16.4899,16.5099,5000.0
2006-03-16 13:25:00,16.51,16.51,16.5,16.5,2000.0,16.5099,16.5099,16.4999,16.4999,2000.0
2006-03-16 13:30:00,16.5,16.5,16.46,16.48,6100.0,16.4999,16.4999,16.4599,16.4799,6100.0
2006-03-16 13:35:00,16.48,16.49,16.47,16.48,2400.0,16.4799,16.4899,16.4699,16.4799,2400.0
2006-03-16 13:40:00,16.47,16.48,16.47,16.48,1200.0,16.4699,16.4799,16.4699,16.4799,1200.0
2006-03-16 13:45:00,16.47,16.5,16.46,16.47,11100.0,16.4699,16.4999,16.4599,16.4699,11100.0
2006-03-16 13:50:00,16.47,16.47,16.46,16.46,600.0,16.4699,16.4699,16.4599,16.4599,600.0
2006-03-16 13:55:00,16.46,16.46,16.45,16.45,2100.0,16.4599,16.4599,16.4499,16.4499,2100.0
2006-03-16 14:00:00,16.45,16.47,16.45,16.45,7800.0,16.4499,16.4699,16.4499,16.4499,7800.0
2006-03-16 14:05:00,16.46,16.46,16.45,16.45,4200.0,16.4599,16.4599,16.4499,16.4499,4200.0
2006-03-16 14:10:00,16.45,16.45,16.43,16.44,10200.0,16.4499,16.4499,16.4299,16.4399,10200.0
2006-03-16 14:15:00,16.43,16.45,16.39,16.4,4200.0,16.4299,16.4499,16.3899,16.3999,4200.0
2006-03-16 14:20:00,16.39,16.39,16.38,16.38,9700.0,16.3899,16.3899,16.3799,16.3799,9700.0
2006-03-16 14:25:00,16.39,16.39,16.38,16.38,10400.0,16.3899,16.3899,16.3799,16.3799,10400.0
2006-03-16 14:30:00,16.38,16.38,16.3,16.32,31000.0,16.3799,16.3799,16.2999,16.3199,31000.0
2006-03-16 14:35:00,16.3,16.34,16.3,16.32,23800.0,16.2999,16.3399,16.2999,16.3199,23800.0
2006-03-16 14:40:00,16.32,16.36,16.29,16.29,24800.0,16.3199,16.3599,16.2899,16.2899,24800.0
2006-03-16 14:45:00,16.3,16.3,16.24,16.25,8400.0,16.2999,16.2999,16.2399,16.2499,8400.0
2006-03-16 14:50:00,16.25,16.26,16.24,16.25,17100.0,16.2499,16.2599,16.2399,16.2499,17100.0
2006-03-16 14:55:00,16.24,16.25,16.24,16.24,7200.0,16.2399,16.2499,16.2399,16.2399,7200.0
2006-03-16 15:00:00,16.25,16.28,16.24,16.28,12000.0,16.2499,16.2799,16.2399,16.2799,12000.0
2006-03-16 15:05:00,16.28,16.28,16.24,16.24,9200.0,16.2799,16.2799,16.2399,16.2399,9200.0
2006-03-16 15:10:00,16.23,16.28,16.19,16.28,20600.0,16.2299,16.2799,16.1899,16.2799,20600.0
2006-03-16 15:15:00,16.28,16.3,16.19,16.2,8600.0,16.2799,16.2999,16.1899,16.1999,8600.0
2006-03-16 15:20:00,16.2,16.25,16.19,16.23,15100.0,16.1999,16.2499,16.1899,16.2299,15100.0
2006-03-16 15:25:00,16.21,16.27,16.19,16.26,12300.0,16.2099,16.2699,16.1899,16.2599,12300.0
2006-03-16 15:30:00,16.26,16.27,16.23,16.24,13400.0,16.2599,16.2699,16.2299,16.2399,13400.0
2006-03-16 15:35:00,16.24,16.24,16.19,16.2,14800.0,16.2399,16.2399,16.1899,16.1999,14800.0
2006-03-16 15:40:00,16.2,16.26,16.19,16.24,29700.0,16.1999,16.2599,16.1899,16.2399,29700.0
2006-03-16 15:45:00,16.23,16.25,16.2,16.21,23900.0,16.2299,16.2499,16.1999,16.2099,23900.0
2006-03-16 15:50:00,16.21,16.31,16.21,16.24,30700.0,16.2099,16.3099,16.2099,16.2399,30700.0
2006-03-16 15:55:00,16.24,16.26,16.23,16.24,15100.0,16.2399,16.2599,16.2299,16.2399,15100.0
2006-03-17 09:30:00,16.28,16.34,16.27,16.27,12600.0,16.2799,16.3399,16.2699,16.2699,12600.0
2006-03-17 09:35:00,16.27,16.27,16.18,16.21,4900.0,16.2699,16.2699,16.1799,16.2099,4900.0
2006-03-17 09:40:00,16.2,16.2,16.15,16.17,3900.0,16.1999,16.1999,16.1499,16.1699,3900.0
2006-03-17 09:45:00,16.18,16.21,16.1,16.11,19000.0,16.1799,16.2099,16.0999,16.1099,19000.0
2006-03-17 09:50:00,16.11,16.17,16.1,16.13,9100.0,16.1099,16.1699,16.0999,16.1299,9100.0
2006-03-17 09:55:00,16.13,16.13,16.11,16.11,8300.0,16.1299,16.1299,16.1099,16.1099,8300.0
2006-03-17 10:00:00,16.11,16.14,16.1,16.1,28800.0,16.1099,16.1399,16.0999,16.0999,28800.0
2006-03-17 10:05:00,16.1,16.11,16.05,16.06,8700.0,16.0999,16.1099,16.0499,16.0599,8700.0
2006-03-17 10:10:00,16.06,16.07,16.05,16.05,1300.0,16.0599,16.0699,16.0499,16.0499,1300.0
2006-03-17 10:15:00,16.05,16.06,16.05,16.05,1600.0,16.0499,16.0599,16.0499,16.0499,1600.0
2006-03-17 10:20:00,16.04,16.05,16.03,16.03,4400.0,16.0399,16.0499,16.0299,16.0299,4400.0
2006-03-17 10:25:00,16.04,16.05,16.03,16.03,3400.0,16.0399,16.0499,16.0299,16.0299,3400.0
2006-03-17 10:30:00,16.03,16.04,16.03,16.03,1400.0,16.0299,16.0399,16.0299,16.0299,1400.0
2006-03-17 10:35:00,16.03,16.04,16.03,16.03,1500.0,16.0299,16.0399,16.0299,16.0299,1500.0
2006-03-17 10:40:00,16.03,16.03,16.01,16.03,6900.0,16.0299,16.0299,16.0099,16.0299,6900.0
2006-03-17 10:45:00,16.01,16.01,15.97,15.97,5100.0,16.0099,16.0099,15.9699,15.9699,5100.0
2006-03-17 10:50:00,15.96,15.96,15.94,15.95,2100.0,15.9599,15.9599,15.9399,15.9499,2100.0
2006-03-17 10:55:00,15.94,15.94,15.92,15.94,4400.0,15.9399,15.9399,15.9199,15.9399,4400.0
2006-03-17 11:00:00,15.93,15.94,15.92,15.94,5200.0,15.9299,15.9399,15.9199,15.9399,5200.0
2006-03-17 11:05:00,15.94,15.95,15.93,15.95,2800.0,15.9399,15.9499,15.9299,15.9499,2800.0
2006-03-17 11:10:00,15.96,15.96,15.93,15.94,9900.0,15.9599,15.9599,15.9299,15.9399,9900.0
2006-03-17 11:15:00,15.93,15.95,15.93,15.95,4300.0,15.9299,15.9499,15.9299,15.9499,4300.0
2006-03-17 11:20:00,15.94,16.05,15.94,16.04,13400.0,15.9399,16.0499,15.9399,16.0399,13400.0
2006-03-17 11:25:00,16.06,16.1,16.06,16.1,3900.0,16.0599,16.0999,16.0599,16.0999,3900.0
2006-03-17 11:30:00,16.1,16.1,16.03,16.06,30400.0,16.0999,16.0999,16.0299,16.0599,30400.0
2006-03-17 11:35:00,16.07,16.13,16.03,16.1,24100.0,16.0699,16.1299,16.0299,16.0999,24100.0
2006-03-17 11:40:00,16.1,16.13,16.09,16.12,4400.0,16.0999,16.1299,16.0899,16.1199,4400.0
2006-03-17 11:45:00,16.12,16.14,16.05,16.11,6000.0,16.1199,16.1399,16.0499,16.1099,6000.0
2006-03-17 11:50:00,16.12,16.13,16.05,16.06,6700.0,16.1199,16.1299,16.0499,16.0599,6700.0
2006-03-17 11:55:00,16.06,16.06,16.06,16.06,100.0,16.0599,16.0599,16.0599,16.0599,100.0
2006-03-17 12:00:00,16.05,16.08,16.05,16.07,4000.0,16.0499,16.0799,16.0499,16.0699,4000.0
2006-03-17 12:05:00,16.07,16.07,16.07,16.07,700.0,16.0699,16.0699,16.0699,16.0699,700.0
2006-03-17 12:10:00,16.06,16.07,16.06,16.06,2100.0,16.0599,16.0699,16.0599,16.0599,2100.0
2006-03-17 12:15:00,16.06,16.06,16.0,16.0,5300.0,16.0599,16.0599,15.9999,15.9999,5300.0
2006-03-17 12:20:00,16.0,16.02,16.0,16.02,500.0,15.9999,16.0199,15.9999,16.0199,500.0
2006-03-17 12:25:00,16.02,16.02,16.02,16.02,2500.0,16.0199,16.0199,16.0199,16.0199,2500.0
2006-03-17 12:30:00,16.02,16.06,16.02,16.05,4400.0,16.0199,16.0599,16.0199,16.0499,4400.0
2006-03-17 12:35:00,16.04,16.05,15.97,15.97,4700.0,16.0399,16.0499,15.9699,15.9699,4700.0
2006-03-17 12:40:00,15.95,15.98,15.95,15.95,6200.0,15.9499,15.9799,15.9499,15.9499,6200.0
2006-03-17 12:45:00,15.95,15.97,15.95,15.95,3400.0,15.9499,15.9699,15.9499,15.9499,3400.0
2006-03-17 12:50:00,15.95,15.96,15.94,15.96,5400.0,15.9499,15.9599,15.9399,15.9599,5400.0
2006-03-17 12:55:00,15.96,15.96,15.96,15.96,1900.0,15.9599,15.9599,15.9599,15.9599,1900.0
2006-03-17 13:00:00,15.96,15.97,15.96,15.97,3400.0,15.9599,15.9699,15.9599,15.9699,3400.0
2006-03-17 13:05:00,15.97,15.97,15.95,15.95,12100.0,15.9699,15.9699,15.9499,15.9499,12100.0
2006-03-17 13:10:00,15.94,15.94,15.9,15.9,11500.0,15.9399,15.9399,15.8999,15.8999,11500.0
2006-03-17 13:15:00,15.91,15.92,15.9,15.9,46400.0,15.9099,15.9199,15.8999,15.8999,46400.0
2006-03-17 13:20:00,15.91,15.91,15.9,15.91,6100.0,15.9099,15.9099,15.8999,15.9099,6100.0
2006-03-17 13:25:00,15.92,15.92,15.9,15.92,6800.0,15.9199,15.9199,15.8999,15.9199,6800.0
2006-03-17 13:30:00,15.9,15.91,15.89,15.91,9300.0,15.8999,15.9099,15.8899,15.9099,9300.0
2006-03-17 13:35:00,15.9,15.91,15.9,15.91,1800.0,15.8999,15.9099,15.8999,15.9099,1800.0
2006-03-17 13:40:00,15.91,15.92,15.91,15.92,2400.0,15.9099,15.9199,15.9099,15.9199,2400.0
2006-03-17 13:45:00,15.92,15.92,15.91,15.92,5700.0,15.9199,15.9199,15.9099,15.9199,5700.0
2006-03-17 13:50:00,15.92,15.92,15.92,15.92,2100.0,15.9199,15.9199,15.9199,15.9199,2100.0
2006-03-17 13:55:00,15.91,15.92,15.9,15.9,9100.0,15.9099,15.9199,15.8999,15.8999,9100.0
2006-03-17 14:00:00,15.9,15.91,15.89,15.9,18500.0,15.8999,15.9099,15.8899,15.8999,18500.0
2006-03-17 14:05:00,15.9,15.9,15.85,15.85,10600.0,15.8999,15.8999,15.8499,15.8499,10600.0
2006-03-17 14:10:00,15.85,15.85,15.81,15.81,10800.0,15.8499,15.8499,15.8099,15.8099,10800.0
2006-03-17 14:15:00,15.82,15.82,15.81,15.82,5200.0,15.8199,15.8199,15.8099,15.8199,5200.0
2006-03-17 14:20:00,15.82,15.83,15.81,15.82,11500.0,15.8199,15.8299,15.8099,15.8199,11500.0
2006-03-17 14:25:00,15.81,15.82,15.81,15.81,10500.0,15.8099,15.8199,15.8099,15.8099,10500.0
2006-03-17 14:30:00,15.82,15.82,15.81,15.82,5700.0,15.8199,15.8199,15.8099,15.8199,5700.0
2006-03-17 14:35:00,15.81,15.82,15.81,15.82,2300.0,15.8099,15.8199,15.8099,15.8199,2300.0
2006-03-17 14:40:00,15.81,15.82,15.81,15.82,11600.0,15.8099,15.8199,15.8099,15.8199,11600.0
2006-03-17 14:45:00,15.81,15.81,15.78,15.78,10000.0,15.8099,15.8099,15.7799,15.7799,10000.0
2006-03-17 14:50:00,15.78,15.79,15.75,15.75,15300.0,15.7799,15.7899,15.7499,15.7499,15300.0
2006-03-17 14:55:00,15.76,15.76,15.75,15.75,12100.0,15.7599,15.7599,15.7499,15.7499,12100.0
2006-03-17 15:00:00,15.75,15.78,15.75,15.77,50100.0,15.7499,15.7799,15.7499,15.7699,50100.0
2006-03-17 15:05:00,15.76,15.76,15.75,15.76,8900.0,15.7599,15.7599,15.7499,15.7599,8900.0
2006-03-17 15:10:00,15.76,15.78,15.75,15.76,40300.0,15.7599,15.7799,15.7499,15.7599,40300.0
2006-03-17 15:15:00,15.76,15.79,15.76,15.76,32200.0,15.7599,15.7899,15.7599,15.7599,32200.0
2006-03-17 15:20:00,15.76,15.79,15.76,15.77,16900.0,15.7599,15.7899,15.7599,15.7699,16900.0
2006-03-17 15:25:00,15.78,15.8,15.76,15.76,20100.0,15.7799,15.7999,15.7599,15.7599,20100.0
2006-03-17 15:30:00,15.77,15.8,15.76,15.8,20700.0,15.7699,15.7999,15.7599,15.7999,20700.0
2006-03-17 15:35:00,15.8,15.81,15.79,15.8,37000.0,15.7999,15.8099,15.7899,15.7999,37000.0
2006-03-17 15:40:00,15.81,15.82,15.8,15.81,29400.0,15.8099,15.8199,15.7999,15.8099,29400.0
2006-03-17 15:45:00,15.82,15.82,15.74,15.76,84500.0,15.8199,15.8199,15.7399,15.7599,84500.0
2006-03-17 15:50:00,15.76,15.77,15.74,15.75,23600.0,15.7599,15.7699,15.7399,15.7499,23600.0
2006-03-17 15:55:00,15.75,15.83,15.75,15.81,41900.0,15.7499,15.8299,15.7499,15.8099,41900.0
2006-03-20 09:30:00,15.8,15.8,15.65,15.69,18100.0,15.7999,15.7999,15.6499,15.6899,18100.0
2006-03-20 09:35:00,15.67,15.68,15.55,15.57,23900.0,15.6699,15.6799,15.5499,15.5699,23900.0
2006-03-20 09:40:00,15.58,15.64,15.41,15.57,23900.0,15.5799,15.6399,15.4099,15.5699,23900.0
2006-03-20 09:45:00,15.57,15.68,15.55,15.68,20400.0,15.5699,15.6799,15.5499,15.6799,20400.0
2006-03-20 09:50:00,15.68,15.83,15.68,15.79,22500.0,15.6799,15.8299,15.6799,15.7899,22500.0
2006-03-20 09:55:00,15.79,15.86,15.76,15.79,27700.0,15.7899,15.8599,15.7599,15.7899,27700.0
2006-03-20 10:00:00,15.8,15.86,15.8,15.83,35800.0,15.7999,15.8599,15.7999,15.8299,35800.0
2006-03-20 10:05:00,15.84,15.87,15.83,15.84,9100.0,15.8399,15.8699,15.8299,15.8399,9100.0
2006-03-20 10:10:00,15.82,15.85,15.82,15.82,4300.0,15.8199,15.8499,15.8199,15.8199,4300.0
2006-03-20 10:15:00,15.82,15.83,15.8,15.81,10500.0,15.8199,15.8299,15.7999,15.8099,10500.0
2006-03-20 10:20:00,15.82,15.83,15.81,15.82,7000.0,15.8199,15.8299,15.8099,15.8199,7000.0
2006-03-20 10:25:00,15.81,15.82,15.78,15.8,7100.0,15.8099,15.8199,15.7799,15.7999,7100.0
2006-03-20 10:30:00,15.8,15.8,15.77,15.78,15100.0,15.7999,15.7999,15.7699,15.7799,15100.0
2006-03-20 10:35:00,15.77,15.81,15.76,15.77,16800.0,15.7699,15.8099,15.7599,15.7699,16800.0
2006-03-20 10:40:00,15.77,15.81,15.76,15.81,3300.0,15.7699,15.8099,15.7599,15.8099,3300.0
2006-03-20 10:45:00,15.8,15.81,15.78,15.81,4400.0,15.7999,15.8099,15.7799,15.8099,4400.0
2006-03-20 10:50:00,15.8,15.81,15.78,15.8,10300.0,15.7999,15.8099,15.7799,15.7999,10300.0
2006-03-20 10:55:00,15.79,15.8,15.79,15.79,5700.0,15.7899,15.7999,15.7899,15.7899,5700.0
2006-03-20 11:00:00,15.8,15.8,15.77,15.77,16900.0,15.7999,15.7999,15.7699,15.7699,16900.0
2006-03-20 11:05:00,15.78,15.78,15.77,15.78,9700.0,15.7799,15.7799,15.7699,15.7799,9700.0
2006-03-20 11:10:00,15.78,15.78,15.77,15.77,6500.0,15.7799,15.7799,15.7699,15.7699,6500.0
2006-03-20 11:15:00,15.77,15.78,15.76,15.76,5600.0,15.7699,15.7799,15.7599,15.7599,5600.0
2006-03-20 11:20:00,15.76,15.78,15.76,15.78,7400.0,15.7599,15.7799,15.7599,15.7799,7400.0
2006-03-20 11:25:00,15.78,15.79,15.77,15.78,3700.0,15.7799,15.7899,15.7699,15.7799,3700.0
2006-03-20 11:30:00,15.79,15.79,15.77,15.77,2800.0,15.7899,15.7899,15.7699,15.7699,2800.0
2006-03-20 11:35:00,15.77,15.8,15.77,15.8,11500.0,15.7699,15.7999,15.7699,15.7999,11500.0
2006-03-20 11:40:00,15.8,15.82,15.8,15.81,22800.0,15.7999,15.8199,15.7999,15.8099,22800.0
2006-03-20 11:45:00,15.81,15.86,15.81,15.83,7300.0,15.8099,15.8599,15.8099,15.8299,7300.0
2006-03-20 11:50:00,15.84,15.9,15.83,15.88,10300.0,15.8399,15.8999,15.8299,15.8799,10300.0
2006-03-20 11:55:00,15.88,15.9,15.85,15.87,8300.0,15.8799,15.8999,15.8499,15.8699,8300.0
2006-03-20 12:00:00,15.86,15.86,15.79,15.8,6600.0,15.8599,15.8599,15.7899,15.7999,6600.0
2006-03-20 12:05:00,15.8,15.8,15.77,15.79,7400.0,15.7999,15.7999,15.7699,15.7899,7400.0
2006-03-20 12:10:00,15.78,15.79,15.77,15.77,2900.0,15.7799,15.7899,15.7699,15.7699,2900.0
2006-03-20 12:15:00,15.77,15.8,15.77,15.8,3100.0,15.7699,15.7999,15.7699,15.7999,3100.0
2006-03-20 12:20:00,15.8,15.82,15.8,15.81,1400.0,15.7999,15.8199,15.7999,15.8099,1400.0
2006-03-20 12:25:00,15.82,15.82,15.81,15.81,1300.0,15.8199,15.8199,15.8099,15.8099,1300.0
2006-03-20 12:30:00,15.82,15.82,15.8,15.8,2300.0,15.8199,15.8199,15.7999,15.7999,2300.0
2006-03-20 12:35:00,15.8,15.81,15.8,15.8,1800.0,15.7999,15.8099,15.7999,15.7999,1800.0
2006-03-20 12:40:00,15.81,15.81,15.8,15.8,4000.0,15.8099,15.8099,15.7999,15.7999,4000.0
2006-03-20 12:45:00,15.8,15.81,15.8,15.8,6100.0,15.7999,15.8099,15.7999,15.7999,6100.0
2006-03-20 12:50:00,15.8,15.81,15.8,15.8,1400.0,15.7999,15.8099,15.7999,15.7999,1400.0
2006-03-20 12:55:00,15.81,15.87,15.8,15.87,8100.0,15.8099,15.8699,15.7999,15.8699,8100.0
2006-03-20 13:00:00,15.87,15.91,15.79,15.8,8200.0,15.8699,15.9099,15.7899,15.7999,8200.0
2006-03-20 13:05:00,15.81,15.81,15.79,15.8,4100.0,15.8099,15.8099,15.7899,15.7999,4100.0
2006-03-20 13:10:00,15.79,15.81,15.79,15.8,2800.0,15.7899,15.8099,15.7899,15.7999,2800.0
2006-03-20 13:15:00,15.79,15.8,15.79,15.8,3100.0,15.7899,15.7999,15.7899,15.7999,3100.0
2006-03-20 13:20:00,15.79,15.8,15.79,15.79,7600.0,15.7899,15.7999,15.7899,15.7899,7600.0
2006-03-20 13:25:00,15.79,15.83,15.79,15.83,6000.0,15.7899,15.8299,15.7899,15.8299,6000.0
2006-03-20 13:30:00,15.83,15.84,15.83,15.84,1800.0,15.8299,15.8399,15.8299,15.8399,1800.0
2006-03-20 13:35:00,15.83,15.84,15.8,15.82,7100.0,15.8299,15.8399,15.7999,15.8199,7100.0
2006-03-20 13:40:00,15.82,15.84,15.81,15.84,5300.0,15.8199,15.8399,15.8099,15.8399,5300.0
2006-03-20 13:45:00,15.84,15.84,15.83,15.83,4800.0,15.8399,15.8399,15.8299,15.8299,4800.0
2006-03-20 13:50:00,15.83,15.86,15.83,15.86,5700.0,15.8299,15.8599,15.8299,15.8599,5700.0
2006-03-20 13:55:00,15.85,15.86,15.85,15.85,4700.0,15.8499,15.8599,15.8499,15.8499,4700.0
2006-03-20 14:00:00,15.85,15.89,15.84,15.88,10300.0,15.8499,15.8899,15.8399,15.8799,10300.0
2006-03-20 14:05:00,15.88,15.89,15.88,15.89,4100.0,15.8799,15.8899,15.8799,15.8899,4100.0
2006-03-20 14:10:00,15.89,15.91,15.88,15.9,2600.0,15.8899,15.9099,15.8799,15.8999,2600.0
2006-03-20 14:15:00,15.9,15.93,15.89,15.92,10800.0,15.8999,15.9299,15.8899,15.9199,10800.0
2006-03-20 14:20:00,15.93,15.94,15.92,15.92,16600.0,15.9299,15.9399,15.9199,15.9199,16600.0
2006-03-20 14:25:00,15.92,15.92,15.84,15.84,8000.0,15.9199,15.9199,15.8399,15.8399,8000.0
2006-03-20 14:30:00,15.84,15.91,15.81,15.89,36000.0,15.8399,15.9099,15.8099,15.8899,36000.0
2006-03-20 14:35:00,15.91,15.91,15.88,15.89,12100.0,15.9099,15.9099,15.8799,15.8899,12100.0
2006-03-20 14:40:00,15.89,15.9,15.86,15.89,13700.0,15.8899,15.8999,15.8599,15.8899,13700.0
2006-03-20 14:45:00,15.88,15.88,15.85,15.85,9800.0,15.8799,15.8799,15.8499,15.8499,9800.0
2006-03-20 14:50:00,15.85,15.87,15.82,15.82,17600.0,15.8499,15.8699,15.8199,15.8199,17600.0
2006-03-20 14:55:00,15.82,15.83,15.81,15.82,8200.0,15.8199,15.8299,15.8099,15.8199,8200.0
2006-03-20 15:00:00,15.83,15.83,15.8,15.81,6700.0,15.8299,15.8299,15.7999,15.8099,6700.0
2006-03-20 15:05:00,15.81,15.84,15.8,15.83,12100.0,15.8099,15.8399,15.7999,15.8299,12100.0
2006-03-20 15:10:00,15.83,15.83,15.8,15.81,6600.0,15.8299,15.8299,15.7999,15.8099,6600.0
2006-03-20 15:15:00,15.81,15.81,15.8,15.8,10900.0,15.8099,15.8099,15.7999,15.7999,10900.0
2006-03-20 15:20:00,15.81,15.81,15.8,15.81,9800.0,15.8099,15.8099,15.7999,15.8099,9800.0
2006-03-20 15:25:00,15.8,15.81,15.8,15.81,16900.0,15.7999,15.8099,15.7999,15.8099,16900.0
2006-03-20 15:30:00,15.81,15.81,15.8,15.8,8800.0,15.8099,15.8099,15.7999,15.7999,8800.0
2006-03-20 15:35:00,15.8,15.81,15.8,15.8,31500.0,15.7999,15.8099,15.7999,15.7999,31500.0
2006-03-20 15:40:00,15.8,15.83,15.8,15.81,47600.0,15.7999,15.8299,15.7999,15.8099,47600.0
2006-03-20 15:45:00,15.8,15.87,15.8,15.87,48200.0,15.7999,15.8699,15.7999,15.8699,48200.0
2006-03-20 15:50:00,15.86,15.91,15.8,15.9,32200.0,15.8599,15.9099,15.7999,15.8999,32200.0
2006-03-20 15:55:00,15.89,15.91,15.87,15.89,58500.0,15.8899,15.9099,15.8699,15.8899,58500.0
2006-03-21 09:30:00,15.97,16.0,15.85,15.85,24300.0,15.9699,15.9999,15.8499,15.8499,24300.0
2006-03-21 09:35:00,15.85,15.85,15.69,15.71,23000.0,15.8499,15.8499,15.6899,15.7099,23000.0
2006-03-21 09:40:00,15.71,16.05,15.71,15.92,25600.0,15.7099,16.0499,15.7099,15.9199,25600.0
2006-03-21 09:45:00,15.92,16.15,15.85,16.12,56100.0,15.9199,16.1499,15.8499,16.1199,56100.0
2006-03-21 09:50:00,16.12,16.28,16.0,16.28,49700.0,16.1199,16.2799,15.9999,16.2799,49700.0
2006-03-21 09:55:00,16.25,16.26,16.16,16.24,35800.0,16.2499,16.2599,16.1599,16.2399,35800.0
2006-03-21 10:00:00,16.25,16.33,16.19,16.2,32800.0,16.2499,16.3299,16.1899,16.1999,32800.0
2006-03-21 10:05:00,16.2,16.24,16.2,16.23,14400.0,16.1999,16.2399,16.1999,16.2299,14400.0
2006-03-21 10:10:00,16.23,16.24,16.21,16.23,13100.0,16.2299,16.2399,16.2099,16.2299,13100.0
2006-03-21 10:15:00,16.22,16.22,16.18,16.18,15600.0,16.2199,16.2199,16.1799,16.1799,15600.0
2006-03-21 10:20:00,16.16,16.17,16.15,16.15,5200.0,16.1599,16.1699,16.1499,16.1499,5200.0
2006-03-21 10:25:00,16.15,16.16,16.11,16.11,3900.0,16.1499,16.1599,16.1099,16.1099,3900.0
2006-03-21 10:30:00,16.11,16.14,16.1,16.11,11400.0,16.1099,16.1399,16.0999,16.1099,11400.0
2006-03-21 10:35:00,16.11,16.12,16.11,16.12,6500.0,16.1099,16.1199,16.1099,16.1199,6500.0
2006-03-21 10:40:00,16.11,16.19,16.11,16.17,20700.0,16.1099,16.1899,16.1099,16.1699,20700.0
2006-03-21 10:45:00,16.15,16.19,16.02,16.02,16600.0,16.1499,16.1899,16.0199,16.0199,16600.0
2006-03-21 10:50:00,16.02,16.12,16.0,16.05,24500.0,16.0199,16.1199,15.9999,16.0499,24500.0
2006-03-21 10:55:00,16.04,16.06,16.03,16.03,5700.0,16.0399,16.0599,16.0299,16.0299,5700.0
2006-03-21 11:00:00,16.03,16.09,16.03,16.08,4600.0,16.0299,16.0899,16.0299,16.0799,4600.0
2006-03-21 11:05:00,16.08,16.18,16.08,16.13,15000.0,16.0799,16.1799,16.0799,16.1299,15000.0
2006-03-21 11:10:00,16.15,16.17,16.11,16.16,7100.0,16.1499,16.1699,16.1099,16.1599,7100.0
2006-03-21 11:15:00,16.16,16.21,16.16,16.18,16000.0,16.1599,16.2099,16.1599,16.1799,16000.0
2006-03-21 11:20:00,16.19,16.28,16.17,16.24,5900.0,16.1899,16.2799,16.1699,16.2399,5900.0
2006-03-21 11:25:00,16.24,16.31,16.24,16.3,1800.0,16.2399,16.3099,16.2399,16.2999,1800.0
2006-03-21 11:30:00,16.3,16.3,16.29,16.3,2800.0,16.2999,16.2999,16.2899,16.2999,2800.0
2006-03-21 11:35:00,16.3,16.36,16.3,16.36,10200.0,16.2999,16.3599,16.2999,16.3599,10200.0
2006-03-21 11:40:00,16.37,16.47,16.37,16.47,9200.0,16.3699,16.4699,16.3699,16.4699,9200.0
2006-03-21 11:45:00,16.47,16.47,16.46,16.47,6600.0,16.4699,16.4699,16.4599,16.4699,6600.0
2006-03-21 11:50:00,16.47,16.47,16.39,16.4,7000.0,16.4699,16.4699,16.3899,16.3999,7000.0
2006-03-21 11:55:00,16.41,16.46,16.41,16.46,12000.0,16.4099,16.4599,16.4099,16.4599,12000.0
2006-03-21 12:00:00,16.47,16.47,16.42,16.44,11500.0,16.4699,16.4699,16.4199,16.4399,11500.0
2006-03-21 12:05:00,16.44,16.46,16.43,16.45,17100.0,16.4399,16.4599,16.4299,16.4499,17100.0
2006-03-21 12:10:00,16.46,16.57,16.43,16.54,43600.0,16.4599,16.5699,16.4299,16.5399,43600.0
2006-03-21 12:15:00,16.56,16.56,16.51,16.51,21500.0,16.5599,16.5599,16.5099,16.5099,21500.0
2006-03-21 12:20:00,16.52,16.53,16.51,16.51,4900.0,16.5199,16.5299,16.5099,16.5099,4900.0
2006-03-21 12:25:00,16.51,16.51,16.47,16.49,9300.0,16.5099,16.5099,16.4699,16.4899,9300.0
2006-03-21 12:30:00,16.49,16.49,16.39,16.39,14800.0,16.4899,16.4899,16.3899,16.3899,14800.0
2006-03-21 12:35:00,16.37,16.4,16.33,16.35,11500.0,16.3699,16.3999,16.3299,16.3499,11500.0
2006-03-21 12:40:00,16.35,16.39,16.35,16.38,6300.0,16.3499,16.3899,16.3499,16.3799,6300.0
2006-03-21 12:45:00,16.39,16.46,16.38,16.46,11700.0,16.3899,16.4599,16.3799,16.4599,11700.0
2006-03-21 12:50:00,16.44,16.44,16.37,16.39,6400.0,16.4399,16.4399,16.3699,16.3899,6400.0
2006-03-21 12:55:00,16.39,16.41,16.37,16.4,8900.0,16.3899,16.4099,16.3699,16.3999,8900.0
2006-03-21 13:00:00,16.4,16.4,16.37,16.37,3900.0,16.3999,16.3999,16.3699,16.3699,3900.0
2006-03-21 13:05:00,16.38,16.4,16.38,16.39,3600.0,16.3799,16.3999,16.3799,16.3899,3600.0
2006-03-21 13:10:00,16.4,16.4,16.39,16.4,3600.0,16.3999,16.3999,16.3899,16.3999,3600.0
2006-03-21 13:15:00,16.4,16.42,16.38,16.4,20600.0,16.3999,16.4199,16.3799,16.3999,20600.0
2006-03-21 13:20:00,16.4,16.4,16.39,16.39,1600.0,16.3999,16.3999,16.3899,16.3899,1600.0
2006-03-21 13:25:00,16.4,16.4,16.39,16.39,1300.0,16.3999,16.3999,16.3899,16.3899,1300.0
2006-03-21 13:30:00,16.4,16.4,16.38,16.39,11400.0,16.3999,16.3999,16.3799,16.3899,11400.0
2006-03-21 13:35:00,16.39,16.4,16.38,16.4,6600.0,16.3899,16.3999,16.3799,16.3999,6600.0
2006-03-21 13:40:00,16.41,16.42,16.39,16.41,4900.0,16.4099,16.4199,16.3899,16.4099,4900.0
2006-03-21 13:45:00,16.41,16.41,16.38,16.39,9500.0,16.4099,16.4099,16.3799,16.3899,9500.0
2006-03-21 13:50:00,16.4,16.4,16.37,16.39,7900.0,16.3999,16.3999,16.3699,16.3899,7900.0
2006-03-21 13:55:00,16.4,16.43,16.38,16.41,7500.0,16.3999,16.4299,16.3799,16.4099,7500.0
2006-03-21 14:00:00,16.4,16.4,16.37,16.37,8500.0,16.3999,16.3999,16.3699,16.3699,8500.0
2006-03-21 14:05:00,16.37,16.39,16.36,16.36,9100.0,16.3699,16.3899,16.3599,16.3599,9100.0
2006-03-21 14:10:00,16.37,16.38,16.35,16.35,10200.0,16.3699,16.3799,16.3499,16.3499,10200.0
2006-03-21 14:15:00,16.35,16.36,16.33,16.33,12500.0,16.3499,16.3599,16.3299,16.3299,12500.0
2006-03-21 14:20:00,16.34,16.35,16.33,16.33,7100.0,16.3399,16.3499,16.3299,16.3299,7100.0
2006-03-21 14:25:00,16.33,16.34,16.29,16.3,7600.0,16.3299,16.3399,16.2899,16.2999,7600.0
2006-03-21 14:30:00,16.29,16.31,16.29,16.3,10200.0,16.2899,16.3099,16.2899,16.2999,10200.0
2006-03-21 14:35:00,16.3,16.32,16.29,16.32,10700.0,16.2999,16.3199,16.2899,16.3199,10700.0
2006-03-21 14:40:00,16.32,16.33,16.27,16.3,13300.0,16.3199,16.3299,16.2699,16.2999,13300.0
2006-03-21 14:45:00,16.31,16.31,16.27,16.27,17100.0,16.3099,16.3099,16.2699,16.2699,17100.0
2006-03-21 14:50:00,16.27,16.29,16.27,16.28,17500.0,16.2699,16.2899,16.2699,16.2799,17500.0
2006-03-21 14:55:00,16.28,16.31,16.27,16.31,16100.0,16.2799,16.3099,16.2699,16.3099,16100.0
2006-03-21 15:00:00,16.28,16.3,16.27,16.29,8100.0,16.2799,16.2999,16.2699,16.2899,8100.0
2006-03-21 15:05:00,16.3,16.3,16.28,16.29,6500.0,16.2999,16.2999,16.2799,16.2899,6500.0
2006-03-21 15:10:00,16.28,16.3,16.27,16.29,8900.0,16.2799,16.2999,16.2699,16.2899,8900.0
2006-03-21 15:15:00,16.29,16.31,16.29,16.3,10800.0,16.2899,16.3099,16.2899,16.2999,10800.0
2006-03-21 15:20:00,16.3,16.34,16.3,16.31,10300.0,16.2999,16.3399,16.2999,16.3099,10300.0
2006-03-21 15:25:00,16.31,16.34,16.31,16.31,13400.0,16.3099,16.3399,16.3099,16.3099,13400.0
2006-03-21 15:30:00,16.32,16.34,16.3,16.31,21200.0,16.3199,16.3399,16.2999,16.3099,21200.0
2006-03-21 15:35:00,16.31,16.31,16.29,16.29,35800.0,16.3099,16.3099,16.2899,16.2899,35800.0
2006-03-21 15:40:00,16.29,16.35,16.29,16.35,58200.0,16.2899,16.3499,16.2899,16.3499,58200.0
2006-03-21 15:45:00,16.34,16.41,16.34,16.41,32700.0,16.3399,16.4099,16.3399,16.4099,32700.0
2006-03-21 15:50:00,16.4,16.42,16.32,16.34,43600.0,16.3999,16.4199,16.3199,16.3399,43600.0
2006-03-21 15:55:00,16.34,16.38,16.3,16.38,40400.0,16.3399,16.3799,16.2999,16.3799,40400.0
2006-03-22 09:30:00,16.46,16.46,16.23,16.23,22300.0,16.4599,16.4599,16.2299,16.2299,22300.0
2006-03-22 09:35:00,16.21,16.27,16.13,16.13,12000.0,16.2099,16.2699,16.1299,16.1299,12000.0
2006-03-22 09:40:00,16.12,16.13,16.07,16.07,7000.0,16.1199,16.1299,16.0699,16.0699,7000.0
2006-03-22 09:45:00,16.06,16.1,15.98,16.0,19400.0,16.0599,16.0999,15.9799,15.9999,19400.0
2006-03-22 09:50:00,16.01,16.09,16.01,16.02,14600.0,16.0099,16.0899,16.0099,16.0199,14600.0
2006-03-22 09:55:00,16.01,16.02,15.99,16.0,5300.0,16.0099,16.0199,15.9899,15.9999,5300.0
2006-03-22 10:00:00,16.0,16.03,16.0,16.01,13400.0,15.9999,16.0299,15.9999,16.0099,13400.0
2006-03-22 10:05:00,16.01,16.02,16.01,16.02,4400.0,16.0099,16.0199,16.0099,16.0199,4400.0
2006-03-22 10:10:00,16.01,16.02,16.01,16.01,3400.0,16.0099,16.0199,16.0099,16.0099,3400.0
2006-03-22 10:15:00,16.01,16.03,16.01,16.03,24200.0,16.0099,16.0299,16.0099,16.0299,24200.0
2006-03-22 10:20:00,16.02,16.03,16.01,16.03,12000.0,16.0199,16.0299,16.0099,16.0299,12000.0
2006-03-22 10:25:00,16.02,16.02,16.01,16.02,6600.0,16.0199,16.0199,16.0099,16.0199,6600.0
2006-03-22 10:30:00,16.02,16.02,16.0,16.0,4400.0,16.0199,16.0199,15.9999,15.9999,4400.0
2006-03-22 10:35:00,16.0,16.03,15.94,16.02,24300.0,15.9999,16.0299,15.9399,16.0199,24300.0
2006-03-22 10:40:00,16.03,16.03,16.01,16.01,3400.0,16.0299,16.0299,16.0099,16.0099,3400.0
2006-03-22 10:45:00,16.0,16.02,15.96,15.97,10200.0,15.9999,16.0199,15.9599,15.9699,10200.0
2006-03-22 10:50:00,16.0,16.08,15.99,16.05,10900.0,15.9999,16.0799,15.9899,16.0499,10900.0
2006-03-22 10:55:00,16.05,16.05,15.97,15.97,3500.0,16.0499,16.0499,15.9699,15.9699,3500.0
2006-03-22 11:00:00,15.97,16.03,15.97,16.0,6100.0,15.9699,16.0299,15.9699,15.9999,6100.0
2006-03-22 11:05:00,16.0,16.0,16.0,16.0,2300.0,15.9999,15.9999,15.9999,15.9999,2300.0
2006-03-22 11:10:00,16.0,16.07,15.96,16.07,45600.0,15.9999,16.0699,15.9599,16.0699,45600.0
2006-03-22 11:15:00,16.07,16.07,15.96,15.96,6400.0,16.0699,16.0699,15.9599,15.9599,6400.0
2006-03-22 11:20:00,15.96,15.99,15.96,15.97,9300.0,15.9599,15.9899,15.9599,15.9699,9300.0
2006-03-22 11:25:00,15.96,16.02,15.96,16.01,3100.0,15.9599,16.0199,15.9599,16.0099,3100.0
2006-03-22 11:30:00,16.01,16.01,16.0,16.0,5500.0,16.0099,16.0099,15.9999,15.9999,5500.0
2006-03-22 11:35:00,16.0,16.02,15.99,16.01,11000.0,15.9999,16.0199,15.9899,16.0099,11000.0
2006-03-22 11:40:00,16.0,16.01,15.99,16.01,6100.0,15.9999,16.0099,15.9899,16.0099,6100.0
2006-03-22 11:45:00,16.01,16.01,15.96,16.0,18200.0,16.0099,16.0099,15.9599,15.9999,18200.0
2006-03-22 11:50:00,16.0,16.03,15.99,16.03,10700.0,15.9999,16.0299,15.9899,16.0299,10700.0
2006-03-22 11:55:00,16.03,16.03,16.02,16.02,900.0,16.0299,16.0299,16.0199,16.0199,900.0
2006-03-22 12:00:00,16.03,16.08,16.02,16.04,11700.0,16.0299,16.0799,16.0199,16.0399,11700.0
2006-03-22 12:05:00,16.05,16.06,16.03,16.05,4600.0,16.0499,16.0599,16.0299,16.0499,4600.0
2006-03-22 12:10:00,16.06,16.06,16.03,16.05,3900.0,16.0599,16.0599,16.0299,16.0499,3900.0
2006-03-22 12:15:00,16.04,16.06,16.04,16.05,4900.0,16.0399,16.0599,16.0399,16.0499,4900.0
2006-03-22 12:20:00,16.05,16.06,16.05,16.05,2800.0,16.0499,16.0599,16.0499,16.0499,2800.0
2006-03-22 12:25:00,16.06,16.06,16.03,16.03,2300.0,16.0599,16.0599,16.0299,16.0299,2300.0
2006-03-22 12:30:00,16.04,16.05,16.02,16.02,7800.0,16.0399,16.0499,16.0199,16.0199,7800.0
2006-03-22 12:35:00,16.03,16.03,16.02,16.02,2100.0,16.0299,16.0299,16.0199,16.0199,2100.0
2006-03-22 12:40:00,16.02,16.03,16.0,16.0,16700.0,16.0199,16.0299,15.9999,15.9999,16700.0
2006-03-22 12:45:00,16.01,16.03,16.0,16.02,7300.0,16.0099,16.0299,15.9999,16.0199,7300.0
2006-03-22 12:50:00,16.02,16.02,16.0,16.0,6500.0,16.0199,16.0199,15.9999,15.9999,6500.0
2006-03-22 12:55:00,16.01,16.01,16.0,16.0,1300.0,16.0099,16.0099,15.9999,15.9999,1300.0
2006-03-22 13:00:00,16.01,16.01,16.0,16.01,5400.0,16.0099,16.0099,15.9999,16.0099,5400.0
2006-03-22 13:05:00,16.0,16.02,16.0,16.01,5600.0,15.9999,16.0199,15.9999,16.0099,5600.0
2006-03-22 13:10:00,16.02,16.02,16.01,16.01,2400.0,16.0199,16.0199,16.0099,16.0099,2400.0
2006-03-22 13:15:00,16.01,16.01,16.0,16.0,4200.0,16.0099,16.0099,15.9999,15.9999,4200.0
2006-03-22 13:20:00,16.0,16.01,16.0,16.0,2000.0,15.9999,16.0099,15.9999,15.9999,2000.0
2006-03-22 13:25:00,16.0,16.01,16.0,16.01,4800.0,15.9999,16.0099,15.9999,16.0099,4800.0
2006-03-22 13:30:00,16.01,16.01,16.0,16.0,5800.0,16.0099,16.0099,15.9999,15.9999,5800.0
2006-03-22 13:35:00,16.01,16.01,16.0,16.0,9200.0,16.0099,16.0099,15.9999,15.9999,9200.0
2006-03-22 13:40:00,16.0,16.02,16.0,16.02,9400.0,15.9999,16.0199,15.9999,16.0199,9400.0
2006-03-22 13:45:00,16.02,16.02,16.02,16.02,5500.0,16.0199,16.0199,16.0199,16.0199,5500.0
2006-03-22 13:50:00,16.02,16.03,16.02,16.03,24800.0,16.0199,16.0299,16.0199,16.0299,24800.0
2006-03-22 13:55:00,16.03,16.11,16.02,16.09,25000.0,16.0299,16.1099,16.0199,16.0899,25000.0
2006-03-22 14:00:00,16.1,16.11,16.07,16.07,13100.0,16.0999,16.1099,16.0699,16.0699,13100.0
2006-03-22 14:05:00,16.07,16.08,16.05,16.06,40900.0,16.0699,16.0799,16.0499,16.0599,40900.0
2006-03-22 14:10:00,16.06,16.11,16.06,16.07,25000.0,16.0599,16.1099,16.0599,16.0699,25000.0
2006-03-22 14:15:00,16.08,16.08,16.05,16.06,82700.0,16.0799,16.0799,16.0499,16.0599,82700.0
2006-03-22 14:20:00,16.06,16.1,16.05,16.08,53000.0,16.0599,16.0999,16.0499,16.0799,53000.0
2006-03-22 14:25:00,16.07,16.07,16.06,16.06,12600.0,16.0699,16.0699,16.0599,16.0599,12600.0
2006-03-22 14:30:00,16.07,16.07,16.06,16.07,25700.0,16.0699,16.0699,16.0599,16.0699,25700.0
2006-03-22 14:35:00,16.06,16.09,16.06,16.07,8900.0,16.0599,16.0899,16.0599,16.0699,8900.0
2006-03-22 14:40:00,16.08,16.09,16.07,16.09,9500.0,16.0799,16.0899,16.0699,16.0899,9500.0
2006-03-22 14:45:00,16.09,16.13,16.08,16.11,18000.0,16.0899,16.1299,16.0799,16.1099,18000.0
2006-03-22 14:50:00,16.12,16.13,16.11,16.12,30600.0,16.1199,16.1299,16.1099,16.1199,30600.0
2006-03-22 14:55:00,16.12,16.13,16.11,16.12,11000.0,16.1199,16.1299,16.1099,16.1199,11000.0
2006-03-22 15:00:00,16.12,16.12,16.08,16.09,23800.0,16.1199,16.1199,16.0799,16.0899,23800.0
2006-03-22 15:05:00,16.09,16.1,16.07,16.07,13300.0,16.0899,16.0999,16.0699,16.0699,13300.0
2006-03-22 15:10:00,16.08,16.13,16.08,16.12,19700.0,16.0799,16.1299,16.0799,16.1199,19700.0
2006-03-22 15:15:00,16.12,16.12,16.1,16.11,13900.0,16.1199,16.1199,16.0999,16.1099,13900.0
2006-03-22 15:20:00,16.12,16.12,16.1,16.1,20900.0,16.1199,16.1199,16.0999,16.0999,20900.0
2006-03-22 15:25:00,16.11,16.12,16.1,16.12,9900.0,16.1099,16.1199,16.0999,16.1199,9900.0
2006-03-22 15:30:00,16.11,16.17,16.11,16.17,24700.0,16.1099,16.1699,16.1099,16.1699,24700.0
2006-03-22 15:35:00,16.16,16.2,16.14,16.2,20900.0,16.1599,16.1999,16.1399,16.1999,20900.0
2006-03-22 15:40:00,16.19,16.21,16.18,16.19,17100.0,16.1899,16.2099,16.1799,16.1899,17100.0
2006-03-22 15:45:00,16.19,16.2,16.18,16.2,20100.0,16.1899,16.1999,16.1799,16.1999,20100.0
2006-03-22 15:50:00,16.19,16.21,16.12,16.2,47600.0,16.1899,16.2099,16.1199,16.1999,47600.0
2006-03-22 15:55:00,16.2,16.25,16.19,16.25,36000.0,16.1999,16.2499,16.1899,16.2499,36000.0
2006-03-23 09:30:00,16.28,16.33,16.24,16.24,11400.0,16.2799,16.3299,16.2399,16.2399,11400.0
2006-03-23 09:35:00,16.25,16.25,16.18,16.21,4600.0,16.2499,16.2499,16.1799,16.2099,4600.0
2006-03-23 09:40:00,16.21,16.21,16.18,16.2,3500.0,16.2099,16.2099,16.1799,16.1999,3500.0
2006-03-23 09:45:00,16.18,16.18,16.14,16.15,5100.0,16.1799,16.1799,16.1399,16.1499,5100.0
2006-03-23 09:50:00,16.15,16.15,16.04,16.09,9200.0,16.1499,16.1499,16.0399,16.0899,9200.0
2006-03-23 09:55:00,16.09,16.14,16.07,16.11,4200.0,16.0899,16.1399,16.0699,16.1099,4200.0
2006-03-23 10:00:00,16.12,16.13,16.07,16.07,33900.0,16.1199,16.1299,16.0699,16.0699,33900.0
2006-03-23 10:05:00,16.08,16.1,16.07,16.09,18500.0,16.0799,16.0999,16.0699,16.0899,18500.0
2006-03-23 10:10:00,16.09,16.18,16.08,16.18,9400.0,16.0899,16.1799,16.0799,16.1799,9400.0
2006-03-23 10:15:00,16.18,16.2,16.14,16.16,8800.0,16.1799,16.1999,16.1399,16.1599,8800.0
2006-03-23 10:20:00,16.16,16.17,16.14,16.17,4900.0,16.1599,16.1699,16.1399,16.1699,4900.0
2006-03-23 10:25:00,16.15,16.18,16.12,16.14,12200.0,16.1499,16.1799,16.1199,16.1399,12200.0
2006-03-23 10:30:00,16.13,16.14,16.1,16.14,12600.0,16.1299,16.1399,16.0999,16.1399,12600.0
2006-03-23 10:35:00,16.13,16.13,16.1,16.1,4600.0,16.1299,16.1299,16.0999,16.0999,4600.0
2006-03-23 10:40:00,16.1,16.1,16.07,16.09,13100.0,16.0999,16.0999,16.0699,16.0899,13100.0
2006-03-23 10:45:00,16.09,16.1,16.06,16.06,4600.0,16.0899,16.0999,16.0599,16.0599,4600.0
2006-03-23 10:50:00,16.05,16.09,16.04,16.06,7800.0,16.0499,16.0899,16.0399,16.0599,7800.0
2006-03-23 10:55:00,16.05,16.06,16.04,16.05,13600.0,16.0499,16.0599,16.0399,16.0499,13600.0
2006-03-23 11:00:00,16.05,16.08,16.05,16.06,2700.0,16.0499,16.0799,16.0499,16.0599,2700.0
2006-03-23 11:05:00,16.07,16.1,16.06,16.09,3300.0,16.0699,16.0999,16.0599,16.0899,3300.0
2006-03-23 11:10:00,16.09,16.14,16.09,16.14,3300.0,16.0899,16.1399,16.0899,16.1399,3300.0
2006-03-23 11:15:00,16.11,16.11,16.11,16.11,200.0,16.1099,16.1099,16.1099,16.1099,200.0
2006-03-23 11:20:00,16.12,16.12,16.11,16.11,1500.0,16.1199,16.1199,16.1099,16.1099,1500.0
2006-03-23 11:25:00,16.11,16.11,16.11,16.11,100.0,16.1099,16.1099,16.1099,16.1099,100.0
2006-03-23 11:30:00,16.12,16.12,16.11,16.12,9100.0,16.1199,16.1199,16.1099,16.1199,9100.0
2006-03-23 11:35:00,16.11,16.13,16.11,16.12,2700.0,16.1099,16.1299,16.1099,16.1199,2700.0
2006-03-23 11:40:00,16.12,16.12,16.11,16.12,600.0,16.1199,16.1199,16.1099,16.1199,600.0
2006-03-23 11:45:00,16.11,16.11,16.09,16.1,13200.0,16.1099,16.1099,16.0899,16.0999,13200.0
2006-03-23 11:50:00,16.09,16.1,16.06,16.06,3000.0,16.0899,16.0999,16.0599,16.0599,3000.0
2006-03-23 11:55:00,16.06,16.11,16.06,16.09,8200.0,16.0599,16.1099,16.0599,16.0899,8200.0
2006-03-23 12:00:00,16.08,16.08,16.08,16.08,900.0,16.0799,16.0799,16.0799,16.0799,900.0
2006-03-23 12:05:00,16.07,16.08,16.05,16.05,3300.0,16.0699,16.0799,16.0499,16.0499,3300.0
2006-03-23 12:10:00,16.05,16.08,16.04,16.06,21400.0,16.0499,16.0799,16.0399,16.0599,21400.0
2006-03-23 12:15:00,16.07,16.07,16.05,16.05,1200.0,16.0699,16.0699,16.0499,16.0499,1200.0
2006-03-23 12:20:00,16.05,16.1,16.05,16.08,7400.0,16.0499,16.0999,16.0499,16.0799,7400.0
2006-03-23 12:25:00,16.06,16.06,16.05,16.06,6700.0,16.0599,16.0599,16.0499,16.0599,6700.0
2006-03-23 12:30:00,16.06,16.06,16.05,16.05,16700.0,16.0599,16.0599,16.0499,16.0499,16700.0
2006-03-23 12:35:00,16.05,16.11,16.05,16.09,5800.0,16.0499,16.1099,16.0499,16.0899,5800.0
2006-03-23 12:40:00,16.08,16.09,16.08,16.08,2100.0,16.0799,16.0899,16.0799,16.0799,2100.0
2006-03-23 12:45:00,16.09,16.09,16.08,16.08,1900.0,16.0899,16.0899,16.0799,16.0799,1900.0
2006-03-23 12:50:00,16.08,16.08,16.07,16.08,1800.0,16.0799,16.0799,16.0699,16.0799,1800.0
2006-03-23 12:55:00,16.08,16.09,16.07,16.09,5300.0,16.0799,16.0899,16.0699,16.0899,5300.0
2006-03-23 13:00:00,16.09,16.1,16.08,16.08,13100.0,16.0899,16.0999,16.0799,16.0799,13100.0
2006-03-23 13:05:00,16.1,16.1,16.08,16.09,9800.0,16.0999,16.0999,16.0799,16.0899,9800.0
2006-03-23 13:10:00,16.09,16.1,16.09,16.1,18400.0,16.0899,16.0999,16.0899,16.0999,18400.0
2006-03-23 13:15:00,16.1,16.1,16.1,16.1,13700.0,16.0999,16.0999,16.0999,16.0999,13700.0
2006-03-23 13:20:00,16.1,16.1,16.1,16.1,1300.0,16.0999,16.0999,16.0999,16.0999,1300.0
2006-03-23 13:25:00,16.11,16.13,16.1,16.1,2800.0,16.1099,16.1299,16.0999,16.0999,2800.0
2006-03-23 13:30:00,16.1,16.1,16.08,16.09,15500.0,16.0999,16.0999,16.0799,16.0899,15500.0
2006-03-23 13:35:00,16.11,16.11,16.09,16.1,14100.0,16.1099,16.1099,16.0899,16.0999,14100.0
2006-03-23 13:40:00,16.09,16.12,16.09,16.1,4400.0,16.0899,16.1199,16.0899,16.0999,4400.0
2006-03-23 13:45:00,16.1,16.11,16.1,16.1,1600.0,16.0999,16.1099,16.0999,16.0999,1600.0
2006-03-23 13:50:00,16.1,16.11,16.08,16.09,17400.0,16.0999,16.1099,16.0799,16.0899,17400.0
2006-03-23 13:55:00,16.09,16.11,16.09,16.09,2200.0,16.0899,16.1099,16.0899,16.0899,2200.0
2006-03-23 14:00:00,16.09,16.09,16.08,16.09,9800.0,16.0899,16.0899,16.0799,16.0899,9800.0
2006-03-23 14:05:00,16.08,16.09,16.08,16.09,8400.0,16.0799,16.0899,16.0799,16.0899,8400.0
2006-03-23 14:10:00,16.08,16.09,16.08,16.09,16300.0,16.0799,16.0899,16.0799,16.0899,16300.0
2006-03-23 14:15:00,16.09,16.12,16.09,16.12,5100.0,16.0899,16.1199,16.0899,16.1199,5100.0
2006-03-23 14:20:00,16.13,16.13,16.09,16.1,15800.0,16.1299,16.1299,16.0899,16.0999,15800.0
2006-03-23 14:25:00,16.1,16.11,16.08,16.1,4900.0,16.0999,16.1099,16.0799,16.0999,4900.0
2006-03-23 14:30:00,16.1,16.11,16.08,16.1,26400.0,16.0999,16.1099,16.0799,16.0999,26400.0
2006-03-23 14:35:00,16.1,16.1,16.09,16.09,2500.0,16.0999,16.0999,16.0899,16.0899,2500.0
2006-03-23 14:40:00,16.1,16.13,16.1,16.12,12800.0,16.0999,16.1299,16.0999,16.1199,12800.0
2006-03-23 14:45:00,16.13,16.13,16.13,16.13,100.0,16.1299,16.1299,16.1299,16.1299,100.0
2006-03-23 14:50:00,16.13,16.16,16.11,16.11,7800.0,16.1299,16.1599,16.1099,16.1099,7800.0
2006-03-23 14:55:00,16.1,16.11,16.08,16.1,10300.0,16.0999,16.1099,16.0799,16.0999,10300.0
2006-03-23 15:00:00,16.1,16.1,16.08,16.1,26700.0,16.0999,16.0999,16.0799,16.0999,26700.0
2006-03-23 15:05:00,16.1,16.12,16.08,16.1,7000.0,16.0999,16.1199,16.0799,16.0999,7000.0
2006-03-23 15:10:00,16.1,16.13,16.1,16.11,16300.0,16.0999,16.1299,16.0999,16.1099,16300.0
2006-03-23 15:15:00,16.11,16.25,16.11,16.17,23000.0,16.1099,16.2499,16.1099,16.1699,23000.0
2006-03-23 15:20:00,16.17,16.18,16.11,16.12,4000.0,16.1699,16.1799,16.1099,16.1199,4000.0
2006-03-23 15:25:00,16.11,16.12,16.07,16.11,7900.0,16.1099,16.1199,16.0699,16.1099,7900.0
2006-03-23 15:30:00,16.1,16.11,16.09,16.09,17100.0,16.0999,16.1099,16.0899,16.0899,17100.0
2006-03-23 15:35:00,16.1,16.11,16.08,16.1,7400.0,16.0999,16.1099,16.0799,16.0999,7400.0
2006-03-23 15:40:00,16.1,16.11,16.08,16.1,19000.0,16.0999,16.1099,16.0799,16.0999,19000.0
2006-03-23 15:45:00,16.1,16.1,16.09,16.1,40000.0,16.0999,16.0999,16.0899,16.0999,40000.0
2006-03-23 15:50:00,16.1,16.12,16.1,16.1,15900.0,16.0999,16.1199,16.0999,16.0999,15900.0
2006-03-23 15:55:00,16.1,16.17,16.1,16.17,22900.0,16.0999,16.1699,16.0999,16.1699,22900.0
2006-03-24 09:30:00,16.05,16.12,16.05,16.12,7900.0,16.0499,16.1199,16.0499,16.1199,7900.0
2006-03-24 09:35:00,16.12,16.19,16.12,16.19,2100.0,16.1199,16.1899,16.1199,16.1899,2100.0
2006-03-24 09:40:00,16.2,16.22,16.19,16.22,2200.0,16.1999,16.2199,16.1899,16.2199,2200.0
2006-03-24 09:45:00,16.22,16.28,16.22,16.27,3300.0,16.2199,16.2799,16.2199,16.2699,3300.0
2006-03-24 09:50:00,16.26,16.26,16.26,16.26,1000.0,16.2599,16.2599,16.2599,16.2599,1000.0
2006-03-24 09:55:00,16.26,16.32,16.26,16.27,8400.0,16.2599,16.3199,16.2599,16.2699,8400.0
2006-03-24 10:00:00,16.25,16.35,16.25,16.33,5400.0,16.2499,16.3499,16.2499,16.3299,5400.0
2006-03-24 10:05:00,16.33,16.33,16.31,16.31,5000.0,16.3299,16.3299,16.3099,16.3099,5000.0
2006-03-24 10:10:00,16.31,16.33,16.31,16.32,3800.0,16.3099,16.3299,16.3099,16.3199,3800.0
2006-03-24 10:15:00,16.34,16.5,16.34,16.49,21500.0,16.3399,16.4999,16.3399,16.4899,21500.0
2006-03-24 10:20:00,16.49,16.51,16.44,16.46,17800.0,16.4899,16.5099,16.4399,16.4599,17800.0
2006-03-24 10:25:00,16.47,16.5,16.46,16.5,4000.0,16.4699,16.4999,16.4599,16.4999,4000.0
2006-03-24 10:30:00,16.49,16.52,16.49,16.5,4600.0,16.4899,16.5199,16.4899,16.4999,4600.0
2006-03-24 10:35:00,16.5,16.51,16.44,16.45,6200.0,16.4999,16.5099,16.4399,16.4499,6200.0
2006-03-24 10:40:00,16.44,16.46,16.43,16.45,5200.0,16.4399,16.4599,16.4299,16.4499,5200.0
2006-03-24 10:45:00,16.46,16.46,16.45,16.45,3000.0,16.4599,16.4599,16.4499,16.4499,3000.0
2006-03-24 10:50:00,16.45,16.46,16.43,16.43,1500.0,16.4499,16.4599,16.4299,16.4299,1500.0
2006-03-24 10:55:00,16.43,16.46,16.43,16.44,8800.0,16.4299,16.4599,16.4299,16.4399,8800.0
2006-03-24 11:00:00,16.44,16.44,16.38,16.39,8700.0,16.4399,16.4399,16.3799,16.3899,8700.0
2006-03-24 11:05:00,16.4,16.42,16.39,16.39,5500.0,16.3999,16.4199,16.3899,16.3899,5500.0
2006-03-24 11:10:00,16.4,16.4,16.38,16.38,5200.0,16.3999,16.3999,16.3799,16.3799,5200.0
2006-03-24 11:15:00,16.38,16.42,16.38,16.38,4300.0,16.3799,16.4199,16.3799,16.3799,4300.0
2006-03-24 11:20:00,16.4,16.42,16.38,16.4,10000.0,16.3999,16.4199,16.3799,16.3999,10000.0
2006-03-24 11:25:00,16.38,16.42,16.38,16.41,6600.0,16.3799,16.4199,16.3799,16.4099,6600.0
2006-03-24 11:30:00,16.44,16.55,16.4,16.5,20900.0,16.4399,16.5499,16.3999,16.4999,20900.0
2006-03-24 11:35:00,16.51,16.51,16.48,16.49,7200.0,16.5099,16.5099,16.4799,16.4899,7200.0
2006-03-24 11:40:00,16.5,16.5,16.47,16.47,1500.0,16.4999,16.4999,16.4699,16.4699,1500.0
2006-03-24 11:45:00,16.45,16.48,16.45,16.46,3600.0,16.4499,16.4799,16.4499,16.4599,3600.0
2006-03-24 11:50:00,16.46,16.47,16.46,16.47,2900.0,16.4599,16.4699,16.4599,16.4699,2900.0
2006-03-24 11:55:00,16.47,16.47,16.47,16.47,1400.0,16.4699,16.4699,16.4699,16.4699,1400.0
2006-03-24 12:00:00,16.47,16.5,16.47,16.49,3100.0,16.4699,16.4999,16.4699,16.4899,3100.0
2006-03-24 12:05:00,16.49,16.5,16.46,16.46,1700.0,16.4899,16.4999,16.4599,16.4599,1700.0
2006-03-24 12:10:00,16.46,16.47,16.46,16.46,1200.0,16.4599,16.4699,16.4599,16.4599,1200.0
2006-03-24 12:15:00,16.46,16.47,16.46,16.47,7500.0,16.4599,16.4699,16.4599,16.4699,7500.0
2006-03-24 12:20:00,16.46,16.49,16.46,16.49,7900.0,16.4599,16.4899,16.4599,16.4899,7900.0
2006-03-24 12:25:00,16.5,16.5,16.49,16.49,1000.0,16.4999,16.4999,16.4899,16.4899,1000.0
2006-03-24 12:30:00,16.5,16.5,16.46,16.46,7900.0,16.4999,16.4999,16.4599,16.4599,7900.0
2006-03-24 12:35:00,16.44,16.44,16.44,16.44,1800.0,16.4399,16.4399,16.4399,16.4399,1800.0
2006-03-24 12:40:00,16.44,16.47,16.44,16.46,7200.0,16.4399,16.4699,16.4399,16.4599,7200.0
2006-03-24 12:45:00,16.47,16.48,16.47,16.47,4600.0,16.4699,16.4799,16.4699,16.4699,4600.0
2006-03-24 12:50:00,16.47,16.51,16.46,16.5,7200.0,16.4699,16.5099,16.4599,16.4999,7200.0
2006-03-24 12:55:00,16.49,16.5,16.47,16.49,12600.0,16.4899,16.4999,16.4699,16.4899,12600.0
2006-03-24 13:00:00,16.49,16.51,16.49,16.51,7000.0,16.4899,16.5099,16.4899,16.5099,7000.0
2006-03-24 13:05:00,16.5,16.51,16.5,16.5,3400.0,16.4999,16.5099,16.4999,16.4999,3400.0
2006-03-24 13:10:00,16.5,16.51,16.45,16.45,4200.0,16.4999,16.5099,16.4499,16.4499,4200.0
2006-03-24 13:15:00,16.46,16.55,16.45,16.54,23200.0,16.4599,16.5499,16.4499,16.5399,23200.0
2006-03-24 13:20:00,16.53,16.53,16.5,16.51,3400.0,16.5299,16.5299,16.4999,16.5099,3400.0
2006-03-24 13:25:00,16.51,16.51,16.5,16.51,7000.0,16.5099,16.5099,16.4999,16.5099,7000.0
2006-03-24 13:30:00,16.51,16.52,16.51,16.52,1800.0,16.5099,16.5199,16.5099,16.5199,1800.0
2006-03-24 13:35:00,16.51,16.51,16.51,16.51,3200.0,16.5099,16.5099,16.5099,16.5099,3200.0
2006-03-24 13:40:00,16.51,16.51,16.51,16.51,700.0,16.5099,16.5099,16.5099,16.5099,700.0
2006-03-24 13:45:00,16.51,16.51,16.51,16.51,2700.0,16.5099,16.5099,16.5099,16.5099,2700.0
2006-03-24 13:50:00,16.51,16.51,16.5,16.51,2600.0,16.5099,16.5099,16.4999,16.5099,2600.0
2006-03-24 13:55:00,16.51,16.52,16.5,16.51,9700.0,16.5099,16.5199,16.4999,16.5099,9700.0
2006-03-24 14:00:00,16.51,16.52,16.5,16.51,6000.0,16.5099,16.5199,16.4999,16.5099,6000.0
2006-03-24 14:05:00,16.5,16.52,16.46,16.47,4100.0,16.4999,16.5199,16.4599,16.4699,4100.0
2006-03-24 14:10:00,16.46,16.48,16.45,16.46,33000.0,16.4599,16.4799,16.4499,16.4599,33000.0
2006-03-24 14:15:00,16.46,16.5,16.46,16.49,6700.0,16.4599,16.4999,16.4599,16.4899,6700.0
2006-03-24 14:20:00,16.5,16.51,16.49,16.51,2200.0,16.4999,16.5099,16.4899,16.5099,2200.0
2006-03-24 14:25:00,16.51,16.52,16.5,16.52,3200.0,16.5099,16.5199,16.4999,16.5199,3200.0
2006-03-24 14:30:00,16.51,16.52,16.51,16.51,5100.0,16.5099,16.5199,16.5099,16.5099,5100.0
2006-03-24 14:35:00,16.51,16.52,16.51,16.51,4800.0,16.5099,16.5199,16.5099,16.5099,4800.0
2006-03-24 14:40:00,16.5,16.51,16.49,16.49,2000.0,16.4999,16.5099,16.4899,16.4899,2000.0
2006-03-24 14:45:00,16.49,16.51,16.49,16.5,4500.0,16.4899,16.5099,16.4899,16.4999,4500.0
2006-03-24 14:50:00,16.51,16.53,16.5,16.52,9600.0,16.5099,16.5299,16.4999,16.5199,9600.0
2006-03-24 14:55:00,16.52,16.53,16.51,16.52,36100.0,16.5199,16.5299,16.5099,16.5199,36100.0
2006-03-24 15:00:00,16.53,16.53,16.51,16.51,8400.0,16.5299,16.5299,16.5099,16.5099,8400.0
2006-03-24 15:05:00,16.51,16.51,16.48,16.49,15000.0,16.5099,16.5099,16.4799,16.4899,15000.0
2006-03-24 15:10:00,16.48,16.48,16.45,16.45,15000.0,16.4799,16.4799,16.4499,16.4499,15000.0
2006-03-24 15:15:00,16.45,16.46,16.39,16.4,28400.0,16.4499,16.4599,16.3899,16.3999,28400.0
2006-03-24 15:20:00,16.39,16.47,16.39,16.46,8100.0,16.3899,16.4699,16.3899,16.4599,8100.0
2006-03-24 15:25:00,16.46,16.5,16.45,16.5,50400.0,16.4599,16.4999,16.4499,16.4999,50400.0
2006-03-24 15:30:00,16.51,16.55,16.51,16.51,4900.0,16.5099,16.5499,16.5099,16.5099,4900.0
2006-03-24 15:35:00,16.51,16.6,16.51,16.57,24700.0,16.5099,16.5999,16.5099,16.5699,24700.0
2006-03-24 15:40:00,16.57,16.66,16.57,16.63,34600.0,16.5699,16.6599,16.5699,16.6299,34600.0
2006-03-24 15:45:00,16.63,16.74,16.62,16.72,58200.0,16.6299,16.7399,16.6199,16.7199,58200.0
2006-03-24 15:50:00,16.72,16.74,16.52,16.71,47700.0,16.7199,16.7399,16.5199,16.7099,47700.0
2006-03-24 15:55:00,16.71,16.76,16.7,16.76,127800.0,16.7099,16.7599,16.6999,16.7599,127800.0
2006-03-27 09:30:00,16.82,16.87,16.75,16.86,14200.0,16.8199,16.8699,16.7499,16.8599,14200.0
2006-03-27 09:35:00,16.85,16.96,16.84,16.92,24800.0,16.8499,16.9599,16.8399,16.9199,24800.0
2006-03-27 09:40:00,16.92,16.93,16.9,16.93,9500.0,16.9199,16.9299,16.8999,16.9299,9500.0
2006-03-27 09:45:00,16.93,16.98,16.91,16.91,44700.0,16.9299,16.9799,16.9099,16.9099,44700.0
2006-03-27 09:50:00,16.92,16.96,16.9,16.96,7800.0,16.9199,16.9599,16.8999,16.9599,7800.0
2006-03-27 09:55:00,16.94,16.97,16.93,16.96,16900.0,16.9399,16.9699,16.9299,16.9599,16900.0
2006-03-27 10:00:00,16.95,17.05,16.95,17.05,34600.0,16.9499,17.0499,16.9499,17.0499,34600.0
2006-03-27 10:05:00,17.05,17.09,17.0,17.04,24800.0,17.0499,17.0899,16.9999,17.0399,24800.0
2006-03-27 10:10:00,17.03,17.03,17.01,17.03,12700.0,17.0299,17.0299,17.0099,17.0299,12700.0
2006-03-27 10:15:00,17.03,17.04,17.01,17.04,9300.0,17.0299,17.0399,17.0099,17.0399,9300.0
2006-03-27 10:20:00,17.03,17.04,17.02,17.04,30700.0,17.0299,17.0399,17.0199,17.0399,30700.0
2006-03-27 10:25:00,17.03,17.11,17.02,17.1,41500.0,17.0299,17.1099,17.0199,17.0999,41500.0
2006-03-27 10:30:00,17.05,17.17,16.87,17.17,105000.0,17.0499,17.1699,16.8699,17.1699,105000.0
2006-03-27 10:35:00,17.16,17.35,17.16,17.35,59200.0,17.1599,17.3499,17.1599,17.3499,59200.0
2006-03-27 10:40:00,17.36,17.6,17.35,17.57,149000.0,17.3599,17.5999,17.3499,17.5699,149000.0
2006-03-27 10:45:00,17.58,17.73,17.5,17.58,96400.0,17.5799,17.7299,17.4999,17.5799,96400.0
2006-03-27 10:50:00,17.58,17.69,17.55,17.67,61100.0,17.5799,17.6899,17.5499,17.6699,61100.0
2006-03-27 10:55:00,17.68,17.69,17.63,17.64,25800.0,17.6799,17.6899,17.6299,17.6399,25800.0
2006-03-27 11:00:00,17.64,17.94,17.64,17.7,132200.0,17.6399,17.9399,17.6399,17.6999,132200.0
2006-03-27 11:05:00,17.68,17.71,17.56,17.67,151000.0,17.6799,17.7099,17.5599,17.6699,151000.0
2006-03-27 11:10:00,17.66,18.1,17.62,18.08,197800.0,17.6599,18.0999,17.6199,18.0799,197800.0
2006-03-27 11:15:00,18.09,18.19,17.9,18.18,182000.0,18.0899,18.1899,17.8999,18.1799,182000.0
2006-03-27 11:20:00,18.18,18.18,17.92,18.01,66600.0,18.1799,18.1799,17.9199,18.0099,66600.0
2006-03-27 11:25:00,18.01,18.14,17.93,18.14,48700.0,18.0099,18.1399,17.9299,18.1399,48700.0
2006-03-27 11:30:00,18.12,18.27,18.12,18.24,58800.0,18.1199,18.2699,18.1199,18.2399,58800.0
2006-03-27 11:35:00,18.24,18.25,18.19,18.21,52400.0,18.2399,18.2499,18.1899,18.2099,52400.0
2006-03-27 11:40:00,18.21,18.22,18.18,18.19,48000.0,18.2099,18.2199,18.1799,18.1899,48000.0
2006-03-27 11:45:00,18.2,18.2,18.12,18.14,84000.0,18.1999,18.1999,18.1199,18.1399,84000.0
2006-03-27 11:50:00,18.12,18.17,18.02,18.07,125800.0,18.1199,18.1699,18.0199,18.0699,125800.0
2006-03-27 11:55:00,18.08,18.1,17.95,17.96,47700.0,18.0799,18.0999,17.9499,17.9599,47700.0
2006-03-27 12:00:00,17.96,17.97,17.85,17.9,87000.0,17.9599,17.9699,17.8499,17.8999,87000.0
2006-03-27 12:05:00,17.9,17.9,17.86,17.89,28400.0,17.8999,17.8999,17.8599,17.8899,28400.0
2006-03-27 12:10:00,17.9,17.9,17.86,17.88,37500.0,17.8999,17.8999,17.8599,17.8799,37500.0
2006-03-27 12:15:00,17.87,17.88,17.85,17.87,22000.0,17.8699,17.8799,17.8499,17.8699,22000.0
2006-03-27 12:20:00,17.86,17.87,17.81,17.86,62200.0,17.8599,17.8699,17.8099,17.8599,62200.0
2006-03-27 12:25:00,17.86,17.87,17.73,17.74,33900.0,17.8599,17.8699,17.7299,17.7399,33900.0
2006-03-27 12:30:00,17.75,17.77,17.74,17.77,84200.0,17.7499,17.7699,17.7399,17.7699,84200.0
2006-03-27 12:35:00,17.77,17.77,17.75,17.75,11700.0,17.7699,17.7699,17.7499,17.7499,11700.0
2006-03-27 12:40:00,17.75,17.75,17.73,17.74,18900.0,17.7499,17.7499,17.7299,17.7399,18900.0
2006-03-27 12:45:00,17.74,17.74,17.68,17.7,43700.0,17.7399,17.7399,17.6799,17.6999,43700.0
2006-03-27 12:50:00,17.69,17.69,17.65,17.65,3800.0,17.6899,17.6899,17.6499,17.6499,3800.0
2006-03-27 12:55:00,17.66,17.72,17.66,17.68,21400.0,17.6599,17.7199,17.6599,17.6799,21400.0
2006-03-27 13:00:00,17.66,17.78,17.66,17.73,29800.0,17.6599,17.7799,17.6599,17.7299,29800.0
2006-03-27 13:05:00,17.73,17.75,17.71,17.74,22400.0,17.7299,17.7499,17.7099,17.7399,22400.0
2006-03-27 13:10:00,17.75,17.75,17.71,17.73,31600.0,17.7499,17.7499,17.7099,17.7299,31600.0
2006-03-27 13:15:00,17.74,17.83,17.74,17.81,48000.0,17.7399,17.8299,17.7399,17.8099,48000.0
2006-03-27 13:20:00,17.8,17.98,17.76,17.76,21100.0,17.7999,17.9799,17.7599,17.7599,21100.0
2006-03-27 13:25:00,17.76,17.78,17.73,17.75,12200.0,17.7599,17.7799,17.7299,17.7499,12200.0
2006-03-27 13:30:00,17.75,17.83,17.72,17.73,12300.0,17.7499,17.8299,17.7199,17.7299,12300.0
2006-03-27 13:35:00,17.75,17.77,17.74,17.74,12800.0,17.7499,17.7699,17.7399,17.7399,12800.0
2006-03-27 13:40:00,17.73,17.76,17.72,17.75,12500.0,17.7299,17.7599,17.7199,17.7499,12500.0
2006-03-27 13:45:00,17.75,17.76,17.75,17.75,7000.0,17.7499,17.7599,17.7499,17.7499,7000.0
2006-03-27 13:50:00,17.75,17.76,17.75,17.75,10900.0,17.7499,17.7599,17.7499,17.7499,10900.0
2006-03-27 13:55:00,17.76,17.83,17.75,17.82,11100.0,17.7599,17.8299,17.7499,17.8199,11100.0
2006-03-27 14:00:00,17.82,17.82,17.78,17.78,7400.0,17.8199,17.8199,17.7799,17.7799,7400.0
2006-03-27 14:05:00,17.78,17.78,17.76,17.76,9900.0,17.7799,17.7799,17.7599,17.7599,9900.0
2006-03-27 14:10:00,17.77,17.78,17.76,17.77,18900.0,17.7699,17.7799,17.7599,17.7699,18900.0
2006-03-27 14:15:00,17.79,17.84,17.78,17.83,15800.0,17.7899,17.8399,17.7799,17.8299,15800.0
2006-03-27 14:20:00,17.83,17.84,17.82,17.84,10400.0,17.8299,17.8399,17.8199,17.8399,10400.0
2006-03-27 14:25:00,17.83,17.89,17.68,17.85,100000.0,17.8299,17.8899,17.6799,17.8499,100000.0
2006-03-27 14:30:00,17.85,18.17,17.85,18.17,145500.0,17.8499,18.1699,17.8499,18.1699,145500.0
2006-03-27 14:35:00,18.17,18.37,18.13,18.31,128500.0,18.1699,18.3699,18.1299,18.3099,128500.0
2006-03-27 14:40:00,18.3,18.39,18.14,18.39,146900.0,18.2999,18.3899,18.1399,18.3899,146900.0
2006-03-27 14:45:00,18.38,18.68,18.0,18.35,323000.0,18.3799,18.6799,17.9999,18.3499,323000.0
2006-03-27 14:50:00,18.3,18.62,18.3,18.53,170000.0,18.2999,18.6199,18.2999,18.5299,170000.0
2006-03-27 14:55:00,18.54,18.55,18.29,18.31,59800.0,18.5399,18.5499,18.2899,18.3099,59800.0
2006-03-27 15:00:00,18.32,18.39,18.22,18.26,63500.0,18.3199,18.3899,18.2199,18.2599,63500.0
2006-03-27 15:05:00,18.26,18.31,18.22,18.3,64600.0,18.2599,18.3099,18.2199,18.2999,64600.0
2006-03-27 15:10:00,18.3,18.38,18.25,18.27,214700.0,18.2999,18.3799,18.2499,18.2699,214700.0
2006-03-27 15:15:00,18.26,18.26,18.15,18.19,81900.0,18.2599,18.2599,18.1499,18.1899,81900.0
2006-03-27 15:20:00,18.19,18.2,17.98,17.98,84300.0,18.1899,18.1999,17.9799,17.9799,84300.0
2006-03-27 15:25:00,17.99,18.09,17.92,17.98,84500.0,17.9899,18.0899,17.9199,17.9799,84500.0
2006-03-27 15:30:00,17.99,18.04,17.98,17.98,98500.0,17.9899,18.0399,17.9799,17.9799,98500.0
2006-03-27 15:35:00,17.97,18.05,17.95,18.02,137500.0,17.9699,18.0499,17.9499,18.0199,137500.0
2006-03-27 15:40:00,18.01,18.02,17.81,17.94,83400.0,18.0099,18.0199,17.8099,17.9399,83400.0
2006-03-27 15:45:00,17.95,18.0,17.89,17.99,53600.0,17.9499,17.9999,17.8899,17.9899,53600.0
2006-03-27 15:50:00,17.99,18.05,17.98,18.04,125600.0,17.9899,18.0499,17.9799,18.0399,125600.0
2006-03-27 15:55:00,18.03,18.05,18.0,18.05,101900.0,18.0299,18.0499,17.9999,18.0499,101900.0
2006-03-28 09:30:00,18.06,18.09,17.97,18.06,23500.0,18.0599,18.0899,17.9699,18.0599,23500.0
2006-03-28 09:35:00,18.05,18.05,18.0,18.0,7000.0,18.0499,18.0499,17.9999,17.9999,7000.0
2006-03-28 09:40:00,18.0,18.06,18.0,18.0,31800.0,17.9999,18.0599,17.9999,17.9999,31800.0
2006-03-28 09:45:00,18.0,18.01,17.75,17.8,44300.0,17.9999,18.0099,17.7499,17.7999,44300.0
2006-03-28 09:50:00,17.77,17.9,17.77,17.86,21500.0,17.7699,17.8999,17.7699,17.8599,21500.0
2006-03-28 09:55:00,17.86,17.9,17.84,17.9,26600.0,17.8599,17.8999,17.8399,17.8999,26600.0
2006-03-28 10:00:00,17.9,17.92,17.87,17.91,18300.0,17.8999,17.9199,17.8699,17.9099,18300.0
2006-03-28 10:05:00,17.9,17.91,17.87,17.89,51200.0,17.8999,17.9099,17.8699,17.8899,51200.0
2006-03-28 10:10:00,17.88,18.02,17.88,17.98,21800.0,17.8799,18.0199,17.8799,17.9799,21800.0
2006-03-28 10:15:00,17.99,18.03,17.97,18.02,14800.0,17.9899,18.0299,17.9699,18.0199,14800.0
2006-03-28 10:20:00,17.99,18.02,17.99,18.0,12100.0,17.9899,18.0199,17.9899,17.9999,12100.0
2006-03-28 10:25:00,18.0,18.02,18.0,18.01,8600.0,17.9999,18.0199,17.9999,18.0099,8600.0
2006-03-28 10:30:00,18.0,18.09,18.0,18.09,34300.0,17.9999,18.0899,17.9999,18.0899,34300.0
2006-03-28 10:35:00,18.07,18.08,18.03,18.04,23300.0,18.0699,18.0799,18.0299,18.0399,23300.0
2006-03-28 10:40:00,18.05,18.09,18.03,18.03,55600.0,18.0499,18.0899,18.0299,18.0299,55600.0
2006-03-28 10:45:00,18.05,18.1,18.03,18.05,22200.0,18.0499,18.0999,18.0299,18.0499,22200.0
2006-03-28 10:50:00,18.06,18.07,18.04,18.06,18700.0,18.0599,18.0699,18.0399,18.0599,18700.0
2006-03-28 10:55:00,18.08,18.1,18.06,18.08,35000.0,18.0799,18.0999,18.0599,18.0799,35000.0
2006-03-28 11:00:00,18.08,18.09,18.06,18.08,12500.0,18.0799,18.0899,18.0599,18.0799,12500.0
2006-03-28 11:05:00,18.07,18.09,18.05,18.05,16300.0,18.0699,18.0899,18.0499,18.0499,16300.0
2006-03-28 11:10:00,18.05,18.07,18.05,18.06,9500.0,18.0499,18.0699,18.0499,18.0599,9500.0
2006-03-28 11:15:00,18.05,18.05,18.0,18.0,34100.0,18.0499,18.0499,17.9999,17.9999,34100.0
2006-03-28 11:20:00,18.0,18.0,17.96,17.98,29000.0,17.9999,17.9999,17.9599,17.9799,29000.0
2006-03-28 11:25:00,17.97,18.01,17.97,17.99,72600.0,17.9699,18.0099,17.9699,17.9899,72600.0
2006-03-28 11:30:00,18.0,18.02,17.99,18.02,11300.0,17.9999,18.0199,17.9899,18.0199,11300.0
2006-03-28 11:35:00,18.02,18.02,18.0,18.01,7600.0,18.0199,18.0199,17.9999,18.0099,7600.0
2006-03-28 11:40:00,18.01,18.01,18.0,18.0,11700.0,18.0099,18.0099,17.9999,17.9999,11700.0
2006-03-28 11:45:00,18.0,18.01,18.0,18.0,6700.0,17.9999,18.0099,17.9999,17.9999,6700.0
2006-03-28 11:50:00,18.0,18.02,18.0,18.02,9500.0,17.9999,18.0199,17.9999,18.0199,9500.0
2006-03-28 11:55:00,18.0,18.0,18.0,18.0,4300.0,17.9999,17.9999,17.9999,17.9999,4300.0
2006-03-28 12:00:00,18.0,18.01,18.0,18.0,8800.0,17.9999,18.0099,17.9999,17.9999,8800.0
2006-03-28 12:05:00,17.98,18.01,17.97,18.01,11500.0,17.9799,18.0099,17.9699,18.0099,11500.0
2006-03-28 12:10:00,18.01,18.01,17.99,18.0,3700.0,18.0099,18.0099,17.9899,17.9999,3700.0
2006-03-28 12:15:00,18.0,18.0,17.99,18.0,2800.0,17.9999,17.9999,17.9899,17.9999,2800.0
2006-03-28 12:20:00,18.0,18.05,18.0,18.04,10300.0,17.9999,18.0499,17.9999,18.0399,10300.0
2006-03-28 12:25:00,18.05,18.05,18.04,18.05,2100.0,18.0499,18.0499,18.0399,18.0499,2100.0
2006-03-28 12:30:00,18.05,18.05,18.04,18.04,800.0,18.0499,18.0499,18.0399,18.0399,800.0
2006-03-28 12:35:00,18.03,18.04,18.03,18.03,10000.0,18.0299,18.0399,18.0299,18.0299,10000.0
2006-03-28 12:40:00,18.03,18.04,18.03,18.03,1400.0,18.0299,18.0399,18.0299,18.0299,1400.0
2006-03-28 12:45:00,18.03,18.03,18.01,18.02,1700.0,18.0299,18.0299,18.0099,18.0199,1700.0
2006-03-28 12:50:00,18.02,18.07,18.01,18.07,19400.0,18.0199,18.0699,18.0099,18.0699,19400.0
2006-03-28 12:55:00,18.07,18.15,18.04,18.15,17700.0,18.0699,18.1499,18.0399,18.1499,17700.0
2006-03-28 13:00:00,18.05,18.13,18.05,18.1,33800.0,18.0499,18.1299,18.0499,18.0999,33800.0
2006-03-28 13:05:00,18.1,18.1,18.08,18.08,2200.0,18.0999,18.0999,18.0799,18.0799,2200.0
2006-03-28 13:10:00,18.07,18.09,18.07,18.08,9600.0,18.0699,18.0899,18.0699,18.0799,9600.0
2006-03-28 13:15:00,18.07,18.07,18.02,18.02,2000.0,18.0699,18.0699,18.0199,18.0199,2000.0
2006-03-28 13:20:00,18.03,18.05,18.01,18.04,7800.0,18.0299,18.0499,18.0099,18.0399,7800.0
2006-03-28 13:25:00,18.03,18.06,18.03,18.05,4100.0,18.0299,18.0599,18.0299,18.0499,4100.0
2006-03-28 13:30:00,18.05,18.07,18.05,18.07,6600.0,18.0499,18.0699,18.0499,18.0699,6600.0
2006-03-28 13:35:00,18.07,18.09,18.06,18.08,8600.0,18.0699,18.0899,18.0599,18.0799,8600.0
2006-03-28 13:40:00,18.08,18.08,18.05,18.06,12600.0,18.0799,18.0799,18.0499,18.0599,12600.0
2006-03-28 13:45:00,18.07,18.1,18.06,18.09,11000.0,18.0699,18.0999,18.0599,18.0899,11000.0
2006-03-28 13:50:00,18.09,18.09,18.07,18.07,6600.0,18.0899,18.0899,18.0699,18.0699,6600.0
2006-03-28 13:55:00,18.08,18.09,18.08,18.08,2700.0,18.0799,18.0899,18.0799,18.0799,2700.0
2006-03-28 14:00:00,18.07,18.09,18.07,18.08,15200.0,18.0699,18.0899,18.0699,18.0799,15200.0
2006-03-28 14:05:00,18.08,18.08,18.05,18.05,20400.0,18.0799,18.0799,18.0499,18.0499,20400.0
2006-03-28 14:10:00,18.04,18.04,18.01,18.02,13300.0,18.0399,18.0399,18.0099,18.0199,13300.0
2006-03-28 14:15:00,18.04,18.06,18.0,18.04,40800.0,18.0399,18.0599,17.9999,18.0399,40800.0
2006-03-28 14:20:00,18.04,18.05,18.0,18.04,13200.0,18.0399,18.0499,17.9999,18.0399,13200.0
2006-03-28 14:25:00,18.02,18.03,17.97,18.0,109700.0,18.0199,18.0299,17.9699,17.9999,109700.0
2006-03-28 14:30:00,18.01,18.05,18.0,18.04,30400.0,18.0099,18.0499,17.9999,18.0399,30400.0
2006-03-28 14:35:00,18.03,18.05,17.98,18.04,68400.0,18.0299,18.0499,17.9799,18.0399,68400.0
2006-03-28 14:40:00,18.04,18.05,18.01,18.01,13200.0,18.0399,18.0499,18.0099,18.0099,13200.0
2006-03-28 14:45:00,18.02,18.05,18.01,18.04,17300.0,18.0199,18.0499,18.0099,18.0399,17300.0
2006-03-28 14:50:00,18.05,18.05,18.04,18.04,6000.0,18.0499,18.0499,18.0399,18.0399,6000.0
2006-03-28 14:55:00,18.04,18.05,18.04,18.04,13800.0,18.0399,18.0499,18.0399,18.0399,13800.0
2006-03-28 15:00:00,18.04,18.05,18.04,18.04,18700.0,18.0399,18.0499,18.0399,18.0399,18700.0
2006-03-28 15:05:00,18.04,18.06,18.04,18.06,9900.0,18.0399,18.0599,18.0399,18.0599,9900.0
2006-03-28 15:10:00,18.05,18.06,18.04,18.05,15200.0,18.0499,18.0599,18.0399,18.0499,15200.0
2006-03-28 15:15:00,18.05,18.06,18.05,18.05,21900.0,18.0499,18.0599,18.0499,18.0499,21900.0
2006-03-28 15:20:00,18.05,18.06,18.03,18.04,25300.0,18.0499,18.0599,18.0299,18.0399,25300.0
2006-03-28 15:25:00,18.04,18.06,18.04,18.05,15400.0,18.0399,18.0599,18.0399,18.0499,15400.0
2006-03-28 15:30:00,18.04,18.06,18.04,18.06,28400.0,18.0399,18.0599,18.0399,18.0599,28400.0
2006-03-28 15:35:00,18.05,18.06,18.04,18.05,5600.0,18.0499,18.0599,18.0399,18.0499,5600.0
2006-03-28 15:40:00,18.04,18.06,18.01,18.05,24400.0,18.0399,18.0599,18.0099,18.0499,24400.0
2006-03-28 15:45:00,18.05,18.07,18.04,18.06,48800.0,18.0499,18.0699,18.0399,18.0599,48800.0
2006-03-28 15:50:00,18.06,18.07,18.05,18.05,34200.0,18.0599,18.0699,18.0499,18.0499,34200.0
2006-03-28 15:55:00,18.05,18.06,18.04,18.05,87800.0,18.0499,18.0599,18.0399,18.0499,87800.0
2006-03-29 09:30:00,18.01,18.1,17.99,17.99,28900.0,18.0099,18.0999,17.9899,17.9899,28900.0
2006-03-29 09:35:00,17.98,18.04,17.91,17.91,10600.0,17.9799,18.0399,17.9099,17.9099,10600.0
2006-03-29 09:40:00,17.93,18.0,17.88,17.88,24100.0,17.9299,17.9999,17.8799,17.8799,24100.0
2006-03-29 09:45:00,17.88,18.01,17.87,17.99,14100.0,17.8799,18.0099,17.8699,17.9899,14100.0
2006-03-29 09:50:00,18.01,18.01,17.82,17.85,28400.0,18.0099,18.0099,17.8199,17.8499,28400.0
2006-03-29 09:55:00,17.85,17.85,17.83,17.83,15000.0,17.8499,17.8499,17.8299,17.8299,15000.0
2006-03-29 10:00:00,17.83,17.9,17.8,17.86,21700.0,17.8299,17.8999,17.7999,17.8599,21700.0
2006-03-29 10:05:00,17.84,17.85,17.84,17.85,2400.0,17.8399,17.8499,17.8399,17.8499,2400.0
2006-03-29 10:10:00,17.84,17.84,17.72,17.74,29200.0,17.8399,17.8399,17.7199,17.7399,29200.0
2006-03-29 10:15:00,17.72,17.75,17.72,17.75,25200.0,17.7199,17.7499,17.7199,17.7499,25200.0
2006-03-29 10:20:00,17.73,17.88,17.73,17.88,15900.0,17.7299,17.8799,17.7299,17.8799,15900.0
2006-03-29 10:25:00,17.88,17.89,17.81,17.87,5800.0,17.8799,17.8899,17.8099,17.8699,5800.0
2006-03-29 10:30:00,17.88,17.88,17.85,17.85,5100.0,17.8799,17.8799,17.8499,17.8499,5100.0
2006-03-29 10:35:00,17.85,17.85,17.74,17.75,24500.0,17.8499,17.8499,17.7399,17.7499,24500.0
2006-03-29 10:40:00,17.74,17.74,17.71,17.73,8000.0,17.7399,17.7399,17.7099,17.7299,8000.0
2006-03-29 10:45:00,17.73,17.74,17.63,17.72,31500.0,17.7299,17.7399,17.6299,17.7199,31500.0
2006-03-29 10:50:00,17.71,17.82,17.68,17.77,25400.0,17.7099,17.8199,17.6799,17.7699,25400.0
2006-03-29 10:55:00,17.77,17.77,17.74,17.74,2800.0,17.7699,17.7699,17.7399,17.7399,2800.0
2006-03-29 11:00:00,17.73,17.73,17.65,17.66,2700.0,17.7299,17.7299,17.6499,17.6599,2700.0
2006-03-29 11:05:00,17.65,17.72,17.65,17.71,14300.0,17.6499,17.7199,17.6499,17.7099,14300.0
2006-03-29 11:10:00,17.71,17.82,17.7,17.77,20700.0,17.7099,17.8199,17.6999,17.7699,20700.0
2006-03-29 11:15:00,17.77,17.83,17.77,17.8,9200.0,17.7699,17.8299,17.7699,17.7999,9200.0
2006-03-29 11:20:00,17.78,17.79,17.78,17.79,3800.0,17.7799,17.7899,17.7799,17.7899,3800.0
2006-03-29 11:25:00,17.78,17.79,17.77,17.77,4400.0,17.7799,17.7899,17.7699,17.7699,4400.0
2006-03-29 11:30:00,17.78,17.79,17.77,17.77,9500.0,17.7799,17.7899,17.7699,17.7699,9500.0
2006-03-29 11:35:00,17.77,17.77,17.71,17.73,3500.0,17.7699,17.7699,17.7099,17.7299,3500.0
2006-03-29 11:40:00,17.73,17.73,17.61,17.66,14100.0,17.7299,17.7299,17.6099,17.6599,14100.0
2006-03-29 11:45:00,17.66,17.69,17.65,17.69,9900.0,17.6599,17.6899,17.6499,17.6899,9900.0
2006-03-29 11:50:00,17.68,17.69,17.67,17.67,5200.0,17.6799,17.6899,17.6699,17.6699,5200.0
2006-03-29 11:55:00,17.67,17.67,17.65,17.66,8400.0,17.6699,17.6699,17.6499,17.6599,8400.0
2006-03-29 12:00:00,17.66,17.66,17.65,17.66,3800.0,17.6599,17.6599,17.6499,17.6599,3800.0
2006-03-29 12:05:00,17.66,17.66,17.65,17.66,4500.0,17.6599,17.6599,17.6499,17.6599,4500.0
2006-03-29 12:10:00,17.65,17.66,17.65,17.65,3300.0,17.6499,17.6599,17.6499,17.6499,3300.0
2006-03-29 12:15:00,17.65,17.66,17.65,17.65,3100.0,17.6499,17.6599,17.6499,17.6499,3100.0
2006-03-29 12:20:00,17.66,17.66,17.65,17.65,2400.0,17.6599,17.6599,17.6499,17.6499,2400.0
2006-03-29 12:25:00,17.65,17.66,17.61,17.64,16700.0,17.6499,17.6599,17.6099,17.6399,16700.0
2006-03-29 12:30:00,17.63,17.63,17.48,17.51,24500.0,17.6299,17.6299,17.4799,17.5099,24500.0
2006-03-29 12:35:00,17.5,17.52,17.5,17.52,8900.0,17.4999,17.5199,17.4999,17.5199,8900.0
2006-03-29 12:40:00,17.52,17.6,17.52,17.6,22000.0,17.5199,17.5999,17.5199,17.5999,22000.0
2006-03-29 12:45:00,17.61,17.61,17.54,17.58,8200.0,17.6099,17.6099,17.5399,17.5799,8200.0
2006-03-29 12:50:00,17.61,17.64,17.61,17.62,9400.0,17.6099,17.6399,17.6099,17.6199,9400.0
2006-03-29 12:55:00,17.61,17.65,17.61,17.65,13400.0,17.6099,17.6499,17.6099,17.6499,13400.0
2006-03-29 13:00:00,17.65,17.7,17.64,17.68,2700.0,17.6499,17.6999,17.6399,17.6799,2700.0
2006-03-29 13:05:00,17.68,17.68,17.66,17.66,8400.0,17.6799,17.6799,17.6599,17.6599,8400.0
2006-03-29 13:10:00,17.69,17.75,17.67,17.74,13200.0,17.6899,17.7499,17.6699,17.7399,13200.0
2006-03-29 13:15:00,17.74,17.77,17.73,17.77,20000.0,17.7399,17.7699,17.7299,17.7699,20000.0
2006-03-29 13:20:00,17.73,17.74,17.73,17.74,11400.0,17.7299,17.7399,17.7299,17.7399,11400.0
2006-03-29 13:25:00,17.75,17.79,17.74,17.79,15900.0,17.7499,17.7899,17.7399,17.7899,15900.0
2006-03-29 13:30:00,17.79,17.8,17.78,17.78,12500.0,17.7899,17.7999,17.7799,17.7799,12500.0
2006-03-29 13:35:00,17.78,17.8,17.78,17.78,9000.0,17.7799,17.7999,17.7799,17.7799,9000.0
2006-03-29 13:40:00,17.78,17.79,17.75,17.75,3200.0,17.7799,17.7899,17.7499,17.7499,3200.0
2006-03-29 13:45:00,17.76,17.76,17.75,17.75,6000.0,17.7599,17.7599,17.7499,17.7499,6000.0
2006-03-29 13:50:00,17.76,17.76,17.73,17.73,10400.0,17.7599,17.7599,17.7299,17.7299,10400.0
2006-03-29 13:55:00,17.74,17.75,17.73,17.74,8500.0,17.7399,17.7499,17.7299,17.7399,8500.0
2006-03-29 14:00:00,17.74,17.74,17.73,17.73,7800.0,17.7399,17.7399,17.7299,17.7299,7800.0
2006-03-29 14:05:00,17.73,17.76,17.73,17.75,8600.0,17.7299,17.7599,17.7299,17.7499,8600.0
2006-03-29 14:10:00,17.75,17.78,17.75,17.77,17900.0,17.7499,17.7799,17.7499,17.7699,17900.0
2006-03-29 14:15:00,17.77,17.79,17.77,17.78,8500.0,17.7699,17.7899,17.7699,17.7799,8500.0
2006-03-29 14:20:00,17.76,17.76,17.71,17.71,28700.0,17.7599,17.7599,17.7099,17.7099,28700.0
2006-03-29 14:25:00,17.71,17.71,17.69,17.7,5300.0,17.7099,17.7099,17.6899,17.6999,5300.0
2006-03-29 14:30:00,17.68,17.69,17.65,17.65,4000.0,17.6799,17.6899,17.6499,17.6499,4000.0
2006-03-29 14:35:00,17.65,17.67,17.64,17.67,14700.0,17.6499,17.6699,17.6399,17.6699,14700.0
2006-03-29 14:40:00,17.67,17.71,17.66,17.68,15600.0,17.6699,17.7099,17.6599,17.6799,15600.0
2006-03-29 14:45:00,17.69,17.69,17.66,17.66,1400.0,17.6899,17.6899,17.6599,17.6599,1400.0
2006-03-29 14:50:00,17.66,17.67,17.66,17.67,13300.0,17.6599,17.6699,17.6599,17.6699,13300.0
2006-03-29 14:55:00,17.67,17.7,17.67,17.7,16800.0,17.6699,17.6999,17.6699,17.6999,16800.0
2006-03-29 15:00:00,17.7,17.7,17.68,17.68,28000.0,17.6999,17.6999,17.6799,17.6799,28000.0
2006-03-29 15:05:00,17.7,17.81,17.7,17.73,31000.0,17.6999,17.8099,17.6999,17.7299,31000.0
2006-03-29 15:10:00,17.72,17.73,17.7,17.71,29100.0,17.7199,17.7299,17.6999,17.7099,29100.0
2006-03-29 15:15:00,17.71,17.71,17.67,17.67,10200.0,17.7099,17.7099,17.6699,17.6699,10200.0
2006-03-29 15:20:00,17.67,17.67,17.66,17.67,19500.0,17.6699,17.6699,17.6599,17.6699,19500.0
2006-03-29 15:25:00,17.66,17.75,17.63,17.72,34100.0,17.6599,17.7499,17.6299,17.7199,34100.0
2006-03-29 15:30:00,17.72,17.72,17.65,17.65,22300.0,17.7199,17.7199,17.6499,17.6499,22300.0
2006-03-29 15:35:00,17.65,17.71,17.65,17.69,18900.0,17.6499,17.7099,17.6499,17.6899,18900.0
2006-03-29 15:40:00,17.69,17.71,17.69,17.69,22500.0,17.6899,17.7099,17.6899,17.6899,22500.0
2006-03-29 15:45:00,17.69,17.7,17.69,17.7,24300.0,17.6899,17.6999,17.6899,17.6999,24300.0
2006-03-29 15:50:00,17.69,17.72,17.67,17.72,37800.0,17.6899,17.7199,17.6699,17.7199,37800.0
2006-03-29 15:55:00,17.7,17.75,17.68,17.71,44300.0,17.6999,17.7499,17.6799,17.7099,44300.0
2006-03-30 09:30:00,17.83,18.15,17.76,18.14,50300.0,17.8299,18.1499,17.7599,18.1399,50300.0
2006-03-30 09:35:00,18.17,18.19,18.06,18.13,15600.0,18.1699,18.1899,18.0599,18.1299,15600.0
2006-03-30 09:40:00,18.17,18.2,18.12,18.15,15300.0,18.1699,18.1999,18.1199,18.1499,15300.0
2006-03-30 09:45:00,18.18,18.19,18.17,18.18,8500.0,18.1799,18.1899,18.1699,18.1799,8500.0
2006-03-30 09:50:00,18.17,18.24,18.05,18.24,25400.0,18.1699,18.2399,18.0499,18.2399,25400.0
2006-03-30 09:55:00,18.23,18.38,18.19,18.35,37100.0,18.2299,18.3799,18.1899,18.3499,37100.0
2006-03-30 10:00:00,18.37,18.65,18.29,18.61,76500.0,18.3699,18.6499,18.2899,18.6099,76500.0
2006-03-30 10:05:00,18.65,18.66,18.55,18.6,40200.0,18.6499,18.6599,18.5499,18.5999,40200.0
2006-03-30 10:10:00,18.6,18.69,18.59,18.64,43700.0,18.5999,18.6899,18.5899,18.6399,43700.0
2006-03-30 10:15:00,18.64,18.64,18.59,18.59,31900.0,18.6399,18.6399,18.5899,18.5899,31900.0
2006-03-30 10:20:00,18.58,18.63,18.52,18.63,49900.0,18.5799,18.6299,18.5199,18.6299,49900.0
2006-03-30 10:25:00,18.62,18.63,18.6,18.62,30400.0,18.6199,18.6299,18.5999,18.6199,30400.0
2006-03-30 10:30:00,18.62,18.65,18.61,18.64,38600.0,18.6199,18.6499,18.6099,18.6399,38600.0
2006-03-30 10:35:00,18.64,18.8,18.62,18.78,129800.0,18.6399,18.7999,18.6199,18.7799,129800.0
2006-03-30 10:40:00,18.8,18.9,18.77,18.87,44100.0,18.7999,18.8999,18.7699,18.8699,44100.0
2006-03-30 10:45:00,18.88,18.9,18.79,18.81,26800.0,18.8799,18.8999,18.7899,18.8099,26800.0
2006-03-30 10:50:00,18.81,18.81,18.75,18.78,12600.0,18.8099,18.8099,18.7499,18.7799,12600.0
2006-03-30 10:55:00,18.78,18.78,18.55,18.76,43800.0,18.7799,18.7799,18.5499,18.7599,43800.0
2006-03-30 11:00:00,18.78,18.78,18.57,18.58,25500.0,18.7799,18.7799,18.5699,18.5799,25500.0
2006-03-30 11:05:00,18.6,18.68,18.52,18.63,27700.0,18.5999,18.6799,18.5199,18.6299,27700.0
2006-03-30 11:10:00,18.63,18.64,18.61,18.62,13700.0,18.6299,18.6399,18.6099,18.6199,13700.0
2006-03-30 11:15:00,18.61,18.65,18.6,18.65,23500.0,18.6099,18.6499,18.5999,18.6499,23500.0
2006-03-30 11:20:00,18.65,18.69,18.64,18.69,23300.0,18.6499,18.6899,18.6399,18.6899,23300.0
2006-03-30 11:25:00,18.68,18.68,18.65,18.66,17500.0,18.6799,18.6799,18.6499,18.6599,17500.0
2006-03-30 11:30:00,18.66,18.67,18.65,18.66,7300.0,18.6599,18.6699,18.6499,18.6599,7300.0
2006-03-30 11:35:00,18.66,18.7,18.66,18.7,12800.0,18.6599,18.6999,18.6599,18.6999,12800.0
2006-03-30 11:40:00,18.7,18.8,18.69,18.79,20300.0,18.6999,18.7999,18.6899,18.7899,20300.0
2006-03-30 11:45:00,18.79,18.8,18.73,18.79,25500.0,18.7899,18.7999,18.7299,18.7899,25500.0
2006-03-30 11:50:00,18.78,18.79,18.71,18.75,15900.0,18.7799,18.7899,18.7099,18.7499,15900.0
2006-03-30 11:55:00,18.76,18.8,18.73,18.73,20500.0,18.7599,18.7999,18.7299,18.7299,20500.0
2006-03-30 12:00:00,18.73,18.75,18.73,18.75,5200.0,18.7299,18.7499,18.7299,18.7499,5200.0
2006-03-30 12:05:00,18.75,18.78,18.74,18.78,12900.0,18.7499,18.7799,18.7399,18.7799,12900.0
2006-03-30 12:10:00,18.78,18.86,18.78,18.81,14000.0,18.7799,18.8599,18.7799,18.8099,14000.0
2006-03-30 12:15:00,18.82,18.85,18.81,18.82,12600.0,18.8199,18.8499,18.8099,18.8199,12600.0
2006-03-30 12:20:00,18.83,18.84,18.81,18.82,8700.0,18.8299,18.8399,18.8099,18.8199,8700.0
2006-03-30 12:25:00,18.81,18.97,18.81,18.96,19700.0,18.8099,18.9699,18.8099,18.9599,19700.0
2006-03-30 12:30:00,18.96,18.97,18.74,18.89,55000.0,18.9599,18.9699,18.7399,18.8899,55000.0
2006-03-30 12:35:00,18.9,18.92,18.88,18.9,15400.0,18.8999,18.9199,18.8799,18.8999,15400.0
2006-03-30 12:40:00,18.89,18.92,18.88,18.92,15400.0,18.8899,18.9199,18.8799,18.9199,15400.0
2006-03-30 12:45:00,18.92,18.94,18.92,18.94,14200.0,18.9199,18.9399,18.9199,18.9399,14200.0
2006-03-30 12:50:00,18.93,18.94,18.88,18.9,12700.0,18.9299,18.9399,18.8799,18.8999,12700.0
2006-03-30 12:55:00,18.9,18.99,18.9,18.97,25600.0,18.8999,18.9899,18.8999,18.9699,25600.0
2006-03-30 13:00:00,18.97,18.99,18.89,18.95,17400.0,18.9699,18.9899,18.8899,18.9499,17400.0
2006-03-30 13:05:00,18.95,18.97,18.9,18.96,5100.0,18.9499,18.9699,18.8999,18.9599,5100.0
2006-03-30 13:10:00,18.94,18.94,18.79,18.8,36700.0,18.9399,18.9399,18.7899,18.7999,36700.0
2006-03-30 13:15:00,18.83,18.9,18.81,18.86,11900.0,18.8299,18.8999,18.8099,18.8599,11900.0
2006-03-30 13:20:00,18.86,18.87,18.82,18.82,13200.0,18.8599,18.8699,18.8199,18.8199,13200.0
2006-03-30 13:25:00,18.83,18.83,18.77,18.77,20500.0,18.8299,18.8299,18.7699,18.7699,20500.0
2006-03-30 13:30:00,18.77,18.78,18.75,18.76,21700.0,18.7699,18.7799,18.7499,18.7599,21700.0
2006-03-30 13:35:00,18.76,18.76,18.75,18.76,11000.0,18.7599,18.7599,18.7499,18.7599,11000.0
2006-03-30 13:40:00,18.75,18.76,18.74,18.75,22600.0,18.7499,18.7599,18.7399,18.7499,22600.0
2006-03-30 13:45:00,18.75,18.78,18.74,18.74,37400.0,18.7499,18.7799,18.7399,18.7399,37400.0
2006-03-30 13:50:00,18.75,18.93,18.75,18.92,71400.0,18.7499,18.9299,18.7499,18.9199,71400.0
2006-03-30 13:55:00,18.91,18.91,18.88,18.9,8200.0,18.9099,18.9099,18.8799,18.8999,8200.0
2006-03-30 14:00:00,18.91,18.91,18.81,18.87,16600.0,18.9099,18.9099,18.8099,18.8699,16600.0
2006-03-30 14:05:00,18.89,18.9,18.83,18.83,10700.0,18.8899,18.8999,18.8299,18.8299,10700.0
2006-03-30 14:10:00,18.84,18.89,18.84,18.86,6700.0,18.8399,18.8899,18.8399,18.8599,6700.0
2006-03-30 14:15:00,18.87,18.87,18.85,18.85,10900.0,18.8699,18.8699,18.8499,18.8499,10900.0
2006-03-30 14:20:00,18.85,18.9,18.85,18.9,16700.0,18.8499,18.8999,18.8499,18.8999,16700.0
2006-03-30 14:25:00,18.9,18.95,18.88,18.95,40000.0,18.8999,18.9499,18.8799,18.9499,40000.0
2006-03-30 14:30:00,18.95,19.0,18.92,18.94,39000.0,18.9499,18.9999,18.9199,18.9399,39000.0
2006-03-30 14:35:00,18.94,18.95,18.92,18.94,26900.0,18.9399,18.9499,18.9199,18.9399,26900.0
2006-03-30 14:40:00,18.94,18.95,18.93,18.95,9400.0,18.9399,18.9499,18.9299,18.9499,9400.0
2006-03-30 14:45:00,18.95,18.97,18.93,18.96,9600.0,18.9499,18.9699,18.9299,18.9599,9600.0
2006-03-30 14:50:00,18.96,18.98,18.94,18.97,4300.0,18.9599,18.9799,18.9399,18.9699,4300.0
2006-03-30 14:55:00,18.97,18.98,18.93,18.93,14200.0,18.9699,18.9799,18.9299,18.9299,14200.0
2006-03-30 15:00:00,18.93,18.94,18.84,18.85,20200.0,18.9299,18.9399,18.8399,18.8499,20200.0
2006-03-30 15:05:00,18.85,18.93,18.85,18.87,22800.0,18.8499,18.9299,18.8499,18.8699,22800.0
2006-03-30 15:10:00,18.89,18.9,18.85,18.86,25400.0,18.8899,18.8999,18.8499,18.8599,25400.0
2006-03-30 15:15:00,18.86,18.86,18.83,18.84,12500.0,18.8599,18.8599,18.8299,18.8399,12500.0
2006-03-30 15:20:00,18.83,18.84,18.82,18.82,28000.0,18.8299,18.8399,18.8199,18.8199,28000.0
2006-03-30 15:25:00,18.82,18.83,18.68,18.7,48300.0,18.8199,18.8299,18.6799,18.6999,48300.0
2006-03-30 15:30:00,18.69,18.75,18.69,18.7,24800.0,18.6899,18.7499,18.6899,18.6999,24800.0
2006-03-30 15:35:00,18.69,18.72,18.67,18.67,39800.0,18.6899,18.7199,18.6699,18.6699,39800.0
2006-03-30 15:40:00,18.67,18.73,18.67,18.71,34100.0,18.6699,18.7299,18.6699,18.7099,34100.0
2006-03-30 15:45:00,18.72,18.74,18.69,18.69,46700.0,18.7199,18.7399,18.6899,18.6899,46700.0
2006-03-30 15:50:00,18.7,18.74,18.67,18.73,53900.0,18.6999,18.7399,18.6699,18.7299,53900.0
2006-03-30 15:55:00,18.73,18.75,18.7,18.73,44600.0,18.7299,18.7499,18.6999,18.7299,44600.0
2006-03-31 09:30:00,18.75,18.81,18.68,18.74,20300.0,18.7499,18.8099,18.6799,18.7399,20300.0
2006-03-31 09:35:00,18.74,18.75,18.69,18.72,11300.0,18.7399,18.7499,18.6899,18.7199,11300.0
2006-03-31 09:40:00,18.71,18.75,18.71,18.75,3300.0,18.7099,18.7499,18.7099,18.7499,3300.0
2006-03-31 09:45:00,18.75,18.75,18.71,18.71,6100.0,18.7499,18.7499,18.7099,18.7099,6100.0
2006-03-31 09:50:00,18.69,18.75,18.69,18.75,6900.0,18.6899,18.7499,18.6899,18.7499,6900.0
2006-03-31 09:55:00,18.74,18.74,18.69,18.7,3800.0,18.7399,18.7399,18.6899,18.6999,3800.0
2006-03-31 10:00:00,18.7,18.73,18.7,18.73,2200.0,18.6999,18.7299,18.6999,18.7299,2200.0
2006-03-31 10:05:00,18.74,18.74,18.73,18.74,300.0,18.7399,18.7399,18.7299,18.7399,300.0
2006-03-31 10:10:00,18.74,18.75,18.73,18.75,4400.0,18.7399,18.7499,18.7299,18.7499,4400.0
2006-03-31 10:15:00,18.73,18.75,18.73,18.74,15900.0,18.7299,18.7499,18.7299,18.7399,15900.0
2006-03-31 10:20:00,18.73,18.74,18.6,18.6,18800.0,18.7299,18.7399,18.5999,18.5999,18800.0
2006-03-31 10:25:00,18.6,18.63,18.56,18.56,8500.0,18.5999,18.6299,18.5599,18.5599,8500.0
2006-03-31 10:30:00,18.56,18.67,18.55,18.64,11900.0,18.5599,18.6699,18.5499,18.6399,11900.0
2006-03-31 10:35:00,18.64,18.7,18.64,18.7,3000.0,18.6399,18.6999,18.6399,18.6999,3000.0
2006-03-31 10:40:00,18.7,18.7,18.69,18.69,1300.0,18.6999,18.6999,18.6899,18.6899,1300.0
2006-03-31 10:45:00,18.7,18.7,18.69,18.7,1800.0,18.6999,18.6999,18.6899,18.6999,1800.0
2006-03-31 10:50:00,18.7,18.7,18.69,18.69,4900.0,18.6999,18.6999,18.6899,18.6899,4900.0
2006-03-31 10:55:00,18.67,18.69,18.65,18.65,6900.0,18.6699,18.6899,18.6499,18.6499,6900.0
2006-03-31 11:00:00,18.64,18.64,18.57,18.59,6200.0,18.6399,18.6399,18.5699,18.5899,6200.0
2006-03-31 11:05:00,18.59,18.59,18.56,18.57,7200.0,18.5899,18.5899,18.5599,18.5699,7200.0
2006-03-31 11:10:00,18.57,18.57,18.56,18.57,3400.0,18.5699,18.5699,18.5599,18.5699,3400.0
2006-03-31 11:15:00,18.56,18.63,18.56,18.63,7400.0,18.5599,18.6299,18.5599,18.6299,7400.0
2006-03-31 11:20:00,18.63,18.66,18.63,18.64,2500.0,18.6299,18.6599,18.6299,18.6399,2500.0
2006-03-31 11:25:00,18.63,18.64,18.63,18.63,12000.0,18.6299,18.6399,18.6299,18.6299,12000.0
2006-03-31 11:30:00,18.63,18.64,18.63,18.64,7900.0,18.6299,18.6399,18.6299,18.6399,7900.0
2006-03-31 11:35:00,18.64,18.64,18.63,18.64,8000.0,18.6399,18.6399,18.6299,18.6399,8000.0
2006-03-31 11:40:00,18.64,18.64,18.63,18.64,8100.0,18.6399,18.6399,18.6299,18.6399,8100.0
2006-03-31 11:45:00,18.64,18.64,18.63,18.64,6000.0,18.6399,18.6399,18.6299,18.6399,6000.0
2006-03-31 11:50:00,18.64,18.64,18.63,18.63,2100.0,18.6399,18.6399,18.6299,18.6299,2100.0
2006-03-31 11:55:00,18.64,18.64,18.61,18.64,16200.0,18.6399,18.6399,18.6099,18.6399,16200.0
2006-03-31 12:00:00,18.64,18.64,18.63,18.64,5700.0,18.6399,18.6399,18.6299,18.6399,5700.0
2006-03-31 12:05:00,18.64,18.66,18.63,18.65,8400.0,18.6399,18.6599,18.6299,18.6499,8400.0
2006-03-31 12:10:00,18.65,18.66,18.64,18.65,5400.0,18.6499,18.6599,18.6399,18.6499,5400.0
2006-03-31 12:15:00,18.64,18.64,18.63,18.64,6900.0,18.6399,18.6399,18.6299,18.6399,6900.0
2006-03-31 12:20:00,18.63,18.64,18.63,18.64,9700.0,18.6299,18.6399,18.6299,18.6399,9700.0
2006-03-31 12:25:00,18.64,18.65,18.63,18.63,6200.0,18.6399,18.6499,18.6299,18.6299,6200.0
2006-03-31 12:30:00,18.63,18.64,18.63,18.64,8300.0,18.6299,18.6399,18.6299,18.6399,8300.0
2006-03-31 12:35:00,18.64,18.65,18.63,18.64,6300.0,18.6399,18.6499,18.6299,18.6399,6300.0
2006-03-31 12:40:00,18.64,18.69,18.64,18.69,2600.0,18.6399,18.6899,18.6399,18.6899,2600.0
2006-03-31 12:45:00,18.68,18.68,18.63,18.66,5500.0,18.6799,18.6799,18.6299,18.6599,5500.0
2006-03-31 12:50:00,18.67,18.69,18.67,18.69,2400.0,18.6699,18.6899,18.6699,18.6899,2400.0
2006-03-31 12:55:00,18.68,18.69,18.66,18.66,5000.0,18.6799,18.6899,18.6599,18.6599,5000.0
2006-03-31 13:00:00,18.67,18.67,18.66,18.66,4900.0,18.6699,18.6699,18.6599,18.6599,4900.0
2006-03-31 13:05:00,18.66,18.68,18.66,18.67,5400.0,18.6599,18.6799,18.6599,18.6699,5400.0
2006-03-31 13:10:00,18.67,18.7,18.67,18.7,3100.0,18.6699,18.6999,18.6699,18.6999,3100.0
2006-03-31 13:15:00,18.7,18.7,18.69,18.69,1800.0,18.6999,18.6999,18.6899,18.6899,1800.0
2006-03-31 13:20:00,18.7,18.7,18.69,18.69,2800.0,18.6999,18.6999,18.6899,18.6899,2800.0
2006-03-31 13:25:00,18.69,18.69,18.67,18.67,3500.0,18.6899,18.6899,18.6699,18.6699,3500.0
2006-03-31 13:30:00,18.66,18.67,18.66,18.66,6200.0,18.6599,18.6699,18.6599,18.6599,6200.0
2006-03-31 13:35:00,18.67,18.67,18.63,18.63,7100.0,18.6699,18.6699,18.6299,18.6299,7100.0
2006-03-31 13:40:00,18.63,18.64,18.63,18.63,5800.0,18.6299,18.6399,18.6299,18.6299,5800.0
2006-03-31 13:45:00,18.63,18.66,18.63,18.66,9100.0,18.6299,18.6599,18.6299,18.6599,9100.0
2006-03-31 13:50:00,18.66,18.66,18.63,18.65,15200.0,18.6599,18.6599,18.6299,18.6499,15200.0
2006-03-31 13:55:00,18.65,18.65,18.63,18.63,2000.0,18.6499,18.6499,18.6299,18.6299,2000.0
2006-03-31 14:00:00,18.64,18.64,18.63,18.64,8800.0,18.6399,18.6399,18.6299,18.6399,8800.0
2006-03-31 14:05:00,18.64,18.67,18.64,18.67,31900.0,18.6399,18.6699,18.6399,18.6699,31900.0
2006-03-31 14:10:00,18.66,18.68,18.66,18.67,4100.0,18.6599,18.6799,18.6599,18.6699,4100.0
2006-03-31 14:15:00,18.68,18.68,18.67,18.68,7000.0,18.6799,18.6799,18.6699,18.6799,7000.0
2006-03-31 14:20:00,18.68,18.68,18.67,18.68,3500.0,18.6799,18.6799,18.6699,18.6799,3500.0
2006-03-31 14:25:00,18.68,18.68,18.67,18.67,9300.0,18.6799,18.6799,18.6699,18.6699,9300.0
2006-03-31 14:30:00,18.67,18.68,18.66,18.68,6700.0,18.6699,18.6799,18.6599,18.6799,6700.0
2006-03-31 14:35:00,18.67,18.68,18.67,18.67,2100.0,18.6699,18.6799,18.6699,18.6699,2100.0
2006-03-31 14:40:00,18.67,18.68,18.67,18.68,3000.0,18.6699,18.6799,18.6699,18.6799,3000.0
2006-03-31 14:45:00,18.67,18.68,18.64,18.64,11100.0,18.6699,18.6799,18.6399,18.6399,11100.0
2006-03-31 14:50:00,18.65,18.65,18.62,18.62,13400.0,18.6499,18.6499,18.6199,18.6199,13400.0
2006-03-31 14:55:00,18.61,18.62,18.6,18.61,4000.0,18.6099,18.6199,18.5999,18.6099,4000.0
2006-03-31 15:00:00,18.6,18.61,18.6,18.6,1700.0,18.5999,18.6099,18.5999,18.5999,1700.0
2006-03-31 15:05:00,18.61,18.61,18.6,18.6,3800.0,18.6099,18.6099,18.5999,18.5999,3800.0
2006-03-31 15:10:00,18.6,18.63,18.6,18.63,17600.0,18.5999,18.6299,18.5999,18.6299,17600.0
2006-03-31 15:15:00,18.63,18.63,18.6,18.61,22500.0,18.6299,18.6299,18.5999,18.6099,22500.0
2006-03-31 15:20:00,18.61,18.61,18.59,18.6,13500.0,18.6099,18.6099,18.5899,18.5999,13500.0
2006-03-31 15:25:00,18.6,18.61,18.59,18.6,8000.0,18.5999,18.6099,18.5899,18.5999,8000.0
2006-03-31 15:30:00,18.59,18.6,18.58,18.59,10000.0,18.5899,18.5999,18.5799,18.5899,10000.0
2006-03-31 15:35:00,18.59,18.6,18.58,18.59,4500.0,18.5899,18.5999,18.5799,18.5899,4500.0
2006-03-31 15:40:00,18.59,18.6,18.59,18.59,7100.0,18.5899,18.5999,18.5899,18.5899,7100.0
2006-03-31 15:45:00,18.59,18.59,18.58,18.59,7600.0,18.5899,18.5899,18.5799,18.5899,7600.0
2006-03-31 15:50:00,18.58,18.59,18.57,18.59,10500.0,18.5799,18.5899,18.5699,18.5899,10500.0
2006-03-31 15:55:00,18.59,18.61,18.55,18.58,34000.0,18.5899,18.6099,18.5499,18.5799,34000.0
2006-04-03 09:30:00,18.7,18.75,18.63,18.71,134800.0,18.6999,18.7499,18.6299,18.7099,134800.0
2006-04-03 09:35:00,18.69,18.75,18.64,18.66,13000.0,18.6899,18.7499,18.6399,18.6599,13000.0
2006-04-03 09:40:00,18.65,18.65,18.64,18.65,500.0,18.6499,18.6499,18.6399,18.6499,500.0
2006-04-03 09:45:00,18.64,18.66,18.41,18.41,77700.0,18.6399,18.6599,18.4099,18.4099,77700.0
2006-04-03 09:50:00,18.41,18.41,18.3,18.3,23100.0,18.4099,18.4099,18.2999,18.2999,23100.0
2006-04-03 09:55:00,18.29,18.48,18.28,18.47,10600.0,18.2899,18.4799,18.2799,18.4699,10600.0
2006-04-03 10:00:00,18.47,18.48,18.36,18.36,8700.0,18.4699,18.4799,18.3599,18.3599,8700.0
2006-04-03 10:05:00,18.36,18.36,18.35,18.35,7400.0,18.3599,18.3599,18.3499,18.3499,7400.0
2006-04-03 10:10:00,18.35,18.36,18.34,18.35,10100.0,18.3499,18.3599,18.3399,18.3499,10100.0
2006-04-03 10:15:00,18.35,18.35,18.32,18.32,16500.0,18.3499,18.3499,18.3199,18.3199,16500.0
2006-04-03 10:20:00,18.33,18.33,18.32,18.33,10600.0,18.3299,18.3299,18.3199,18.3299,10600.0
2006-04-03 10:25:00,18.32,18.38,18.32,18.35,12900.0,18.3199,18.3799,18.3199,18.3499,12900.0
2006-04-03 10:30:00,18.36,18.37,18.35,18.36,28800.0,18.3599,18.3699,18.3499,18.3599,28800.0
2006-04-03 10:35:00,18.36,18.39,18.36,18.38,16400.0,18.3599,18.3899,18.3599,18.3799,16400.0
2006-04-03 10:40:00,18.37,18.38,18.37,18.38,5100.0,18.3699,18.3799,18.3699,18.3799,5100.0
2006-04-03 10:45:00,18.37,18.38,18.37,18.38,5600.0,18.3699,18.3799,18.3699,18.3799,5600.0
2006-04-03 10:50:00,18.37,18.38,18.35,18.35,3500.0,18.3699,18.3799,18.3499,18.3499,3500.0
2006-04-03 10:55:00,18.35,18.35,18.14,18.16,28200.0,18.3499,18.3499,18.1399,18.1599,28200.0
2006-04-03 11:00:00,18.16,18.2,18.15,18.2,10000.0,18.1599,18.1999,18.1499,18.1999,10000.0
2006-04-03 11:05:00,18.2,18.27,18.2,18.27,7300.0,18.1999,18.2699,18.1999,18.2699,7300.0
2006-04-03 11:10:00,18.25,18.26,18.23,18.23,6700.0,18.2499,18.2599,18.2299,18.2299,6700.0
2006-04-03 11:15:00,18.23,18.24,18.15,18.15,15900.0,18.2299,18.2399,18.1499,18.1499,15900.0
2006-04-03 11:20:00,18.15,18.2,18.15,18.17,17500.0,18.1499,18.1999,18.1499,18.1699,17500.0
2006-04-03 11:25:00,18.19,18.2,18.19,18.2,7200.0,18.1899,18.1999,18.1899,18.1999,7200.0
2006-04-03 11:30:00,18.19,18.21,18.19,18.2,5500.0,18.1899,18.2099,18.1899,18.1999,5500.0
2006-04-03 11:35:00,18.2,18.2,18.17,18.17,13600.0,18.1999,18.1999,18.1699,18.1699,13600.0
2006-04-03 11:40:00,18.18,18.18,18.17,18.18,5000.0,18.1799,18.1799,18.1699,18.1799,5000.0
2006-04-03 11:45:00,18.18,18.19,18.17,18.19,20800.0,18.1799,18.1899,18.1699,18.1899,20800.0
2006-04-03 11:50:00,18.2,18.23,18.2,18.22,10100.0,18.1999,18.2299,18.1999,18.2199,10100.0
2006-04-03 11:55:00,18.23,18.23,18.16,18.16,21100.0,18.2299,18.2299,18.1599,18.1599,21100.0
2006-04-03 12:00:00,18.16,18.17,18.15,18.15,9000.0,18.1599,18.1699,18.1499,18.1499,9000.0
2006-04-03 12:05:00,18.15,18.16,18.15,18.15,2700.0,18.1499,18.1599,18.1499,18.1499,2700.0
2006-04-03 12:10:00,18.15,18.16,18.15,18.15,7000.0,18.1499,18.1599,18.1499,18.1499,7000.0
2006-04-03 12:15:00,18.15,18.16,18.11,18.12,18400.0,18.1499,18.1599,18.1099,18.1199,18400.0
2006-04-03 12:20:00,18.11,18.12,18.09,18.09,6900.0,18.1099,18.1199,18.0899,18.0899,6900.0
2006-04-03 12:25:00,18.09,18.09,18.07,18.08,6000.0,18.0899,18.0899,18.0699,18.0799,6000.0
2006-04-03 12:30:00,18.08,18.09,18.07,18.08,18600.0,18.0799,18.0899,18.0699,18.0799,18600.0
2006-04-03 12:35:00,18.07,18.08,18.02,18.02,16700.0,18.0699,18.0799,18.0199,18.0199,16700.0
2006-04-03 12:40:00,18.01,18.02,17.99,17.99,7700.0,18.0099,18.0199,17.9899,17.9899,7700.0
2006-04-03 12:45:00,18.0,18.0,17.98,17.98,13300.0,17.9999,17.9999,17.9799,17.9799,13300.0
2006-04-03 12:50:00,17.98,17.99,17.95,17.95,22600.0,17.9799,17.9899,17.9499,17.9499,22600.0
2006-04-03 12:55:00,17.95,17.95,17.88,17.9,25200.0,17.9499,17.9499,17.8799,17.8999,25200.0
2006-04-03 13:00:00,17.9,17.9,17.81,17.86,36400.0,17.8999,17.8999,17.8099,17.8599,36400.0
2006-04-03 13:05:00,17.86,17.88,17.79,17.8,20300.0,17.8599,17.8799,17.7899,17.7999,20300.0
2006-04-03 13:10:00,17.79,17.8,17.79,17.79,12100.0,17.7899,17.7999,17.7899,17.7899,12100.0
2006-04-03 13:15:00,17.79,17.79,17.77,17.78,14100.0,17.7899,17.7899,17.7699,17.7799,14100.0
2006-04-03 13:20:00,17.78,17.78,17.77,17.78,8000.0,17.7799,17.7799,17.7699,17.7799,8000.0
2006-04-03 13:25:00,17.78,17.78,17.77,17.77,2300.0,17.7799,17.7799,17.7699,17.7699,2300.0
2006-04-03 13:30:00,17.77,17.78,17.77,17.78,8200.0,17.7699,17.7799,17.7699,17.7799,8200.0
2006-04-03 13:35:00,17.78,17.78,17.74,17.75,24000.0,17.7799,17.7799,17.7399,17.7499,24000.0
2006-04-03 13:40:00,17.75,17.76,17.74,17.75,17100.0,17.7499,17.7599,17.7399,17.7499,17100.0
2006-04-03 13:45:00,17.75,17.75,17.7,17.72,28900.0,17.7499,17.7499,17.6999,17.7199,28900.0
2006-04-03 13:50:00,17.72,17.72,17.68,17.69,31000.0,17.7199,17.7199,17.6799,17.6899,31000.0
2006-04-03 13:55:00,17.69,17.69,17.68,17.68,11000.0,17.6899,17.6899,17.6799,17.6799,11000.0
2006-04-03 14:00:00,17.69,17.69,17.64,17.65,22400.0,17.6899,17.6899,17.6399,17.6499,22400.0
2006-04-03 14:05:00,17.64,17.65,17.64,17.64,20400.0,17.6399,17.6499,17.6399,17.6399,20400.0
2006-04-03 14:10:00,17.65,17.65,17.62,17.63,7700.0,17.6499,17.6499,17.6199,17.6299,7700.0
2006-04-03 14:15:00,17.64,17.64,17.62,17.64,12200.0,17.6399,17.6399,17.6199,17.6399,12200.0
2006-04-03 14:20:00,17.64,17.66,17.63,17.66,38200.0,17.6399,17.6599,17.6299,17.6599,38200.0
2006-04-03 14:25:00,17.66,17.69,17.66,17.67,27800.0,17.6599,17.6899,17.6599,17.6699,27800.0
2006-04-03 14:30:00,17.68,17.68,17.65,17.65,6100.0,17.6799,17.6799,17.6499,17.6499,6100.0
2006-04-03 14:35:00,17.65,17.65,17.64,17.64,5900.0,17.6499,17.6499,17.6399,17.6399,5900.0
2006-04-03 14:40:00,17.65,17.65,17.6,17.61,14000.0,17.6499,17.6499,17.5999,17.6099,14000.0
2006-04-03 14:45:00,17.61,17.61,17.55,17.55,37900.0,17.6099,17.6099,17.5499,17.5499,37900.0
2006-04-03 14:50:00,17.56,17.56,17.5,17.51,41000.0,17.5599,17.5599,17.4999,17.5099,41000.0
2006-04-03 14:55:00,17.51,17.51,17.5,17.51,14400.0,17.5099,17.5099,17.4999,17.5099,14400.0
2006-04-03 15:00:00,17.5,17.52,17.5,17.52,31100.0,17.4999,17.5199,17.4999,17.5199,31100.0
2006-04-03 15:05:00,17.53,17.59,17.51,17.59,27900.0,17.5299,17.5899,17.5099,17.5899,27900.0
2006-04-03 15:10:00,17.59,17.62,17.58,17.62,27300.0,17.5899,17.6199,17.5799,17.6199,27300.0
2006-04-03 15:15:00,17.61,17.63,17.55,17.56,26800.0,17.6099,17.6299,17.5499,17.5599,26800.0
2006-04-03 15:20:00,17.55,17.56,17.46,17.5,49100.0,17.5499,17.5599,17.4599,17.4999,49100.0
2006-04-03 15:25:00,17.5,17.53,17.49,17.49,43000.0,17.4999,17.5299,17.4899,17.4899,43000.0
2006-04-03 15:30:00,17.49,17.5,17.46,17.49,52500.0,17.4899,17.4999,17.4599,17.4899,52500.0
2006-04-03 15:35:00,17.49,17.49,17.46,17.47,61400.0,17.4899,17.4899,17.4599,17.4699,61400.0
2006-04-03 15:40:00,17.48,17.49,17.47,17.48,40800.0,17.4799,17.4899,17.4699,17.4799,40800.0
2006-04-03 15:45:00,17.47,17.48,17.45,17.46,40300.0,17.4699,17.4799,17.4499,17.4599,40300.0
2006-04-03 15:50:00,17.46,17.46,17.43,17.44,59500.0,17.4599,17.4599,17.4299,17.4399,59500.0
2006-04-03 15:55:00,17.44,17.45,17.4,17.45,72900.0,17.4399,17.4499,17.3999,17.4499,72900.0
2006-04-04 09:30:00,17.42,17.75,17.41,17.75,17500.0,17.4199,17.7499,17.4099,17.7499,17500.0
2006-04-04 09:35:00,17.72,17.73,17.66,17.71,10600.0,17.7199,17.7299,17.6599,17.7099,10600.0
2006-04-04 09:40:00,17.71,17.72,17.7,17.72,16000.0,17.7099,17.7199,17.6999,17.7199,16000.0
2006-04-04 09:45:00,17.71,17.72,17.7,17.7,7100.0,17.7099,17.7199,17.6999,17.6999,7100.0
2006-04-04 09:50:00,17.71,17.75,17.7,17.73,10200.0,17.7099,17.7499,17.6999,17.7299,10200.0
2006-04-04 09:55:00,17.74,17.79,17.73,17.78,8600.0,17.7399,17.7899,17.7299,17.7799,8600.0
2006-04-04 10:00:00,17.79,17.79,17.72,17.77,8900.0,17.7899,17.7899,17.7199,17.7699,8900.0
2006-04-04 10:05:00,17.76,17.76,17.71,17.74,8100.0,17.7599,17.7599,17.7099,17.7399,8100.0
2006-04-04 10:10:00,17.74,17.74,17.7,17.7,18400.0,17.7399,17.7399,17.6999,17.6999,18400.0
2006-04-04 10:15:00,17.71,17.71,17.67,17.68,19900.0,17.7099,17.7099,17.6699,17.6799,19900.0
2006-04-04 10:20:00,17.69,17.75,17.65,17.73,9500.0,17.6899,17.7499,17.6499,17.7299,9500.0
2006-04-04 10:25:00,17.72,17.72,17.69,17.69,4300.0,17.7199,17.7199,17.6899,17.6899,4300.0
2006-04-04 10:30:00,17.69,17.69,17.65,17.67,3600.0,17.6899,17.6899,17.6499,17.6699,3600.0
2006-04-04 10:35:00,17.66,17.66,17.54,17.54,9300.0,17.6599,17.6599,17.5399,17.5399,9300.0
2006-04-04 10:40:00,17.51,17.59,17.51,17.58,8900.0,17.5099,17.5899,17.5099,17.5799,8900.0
2006-04-04 10:45:00,17.57,17.62,17.57,17.6,72300.0,17.5699,17.6199,17.5699,17.5999,72300.0
2006-04-04 10:50:00,17.61,17.66,17.58,17.64,22200.0,17.6099,17.6599,17.5799,17.6399,22200.0
2006-04-04 10:55:00,17.64,17.66,17.63,17.65,8800.0,17.6399,17.6599,17.6299,17.6499,8800.0
2006-04-04 11:00:00,17.64,17.67,17.63,17.64,6100.0,17.6399,17.6699,17.6299,17.6399,6100.0
2006-04-04 11:05:00,17.63,17.68,17.58,17.67,36200.0,17.6299,17.6799,17.5799,17.6699,36200.0
2006-04-04 11:10:00,17.67,17.69,17.67,17.69,1500.0,17.6699,17.6899,17.6699,17.6899,1500.0
2006-04-04 11:15:00,17.68,17.73,17.68,17.73,7100.0,17.6799,17.7299,17.6799,17.7299,7100.0
2006-04-04 11:20:00,17.73,17.77,17.73,17.77,6800.0,17.7299,17.7699,17.7299,17.7699,6800.0
2006-04-04 11:25:00,17.77,17.79,17.6,17.78,11900.0,17.7699,17.7899,17.5999,17.7799,11900.0
2006-04-04 11:30:00,17.79,17.79,17.77,17.77,3200.0,17.7899,17.7899,17.7699,17.7699,3200.0
2006-04-04 11:35:00,17.76,17.79,17.76,17.79,3000.0,17.7599,17.7899,17.7599,17.7899,3000.0
2006-04-04 11:40:00,17.8,17.88,17.79,17.83,18800.0,17.7999,17.8799,17.7899,17.8299,18800.0
2006-04-04 11:45:00,17.83,17.86,17.82,17.86,10600.0,17.8299,17.8599,17.8199,17.8599,10600.0
2006-04-04 11:50:00,17.86,17.86,17.84,17.85,3700.0,17.8599,17.8599,17.8399,17.8499,3700.0
2006-04-04 11:55:00,17.85,17.86,17.85,17.85,9100.0,17.8499,17.8599,17.8499,17.8499,9100.0
2006-04-04 12:00:00,17.86,17.87,17.85,17.87,4000.0,17.8599,17.8699,17.8499,17.8699,4000.0
2006-04-04 12:05:00,17.86,17.88,17.86,17.86,4600.0,17.8599,17.8799,17.8599,17.8599,4600.0
2006-04-04 12:10:00,17.86,17.89,17.84,17.89,11200.0,17.8599,17.8899,17.8399,17.8899,11200.0
2006-04-04 12:15:00,17.9,17.9,17.87,17.87,4000.0,17.8999,17.8999,17.8699,17.8699,4000.0
2006-04-04 12:20:00,17.87,17.88,17.87,17.87,10700.0,17.8699,17.8799,17.8699,17.8699,10700.0
2006-04-04 12:25:00,17.88,17.88,17.87,17.88,2600.0,17.8799,17.8799,17.8699,17.8799,2600.0
2006-04-04 12:30:00,17.89,17.9,17.88,17.89,4700.0,17.8899,17.8999,17.8799,17.8899,4700.0
2006-04-04 12:35:00,17.9,17.95,17.9,17.95,8700.0,17.8999,17.9499,17.8999,17.9499,8700.0
2006-04-04 12:40:00,17.94,17.95,17.94,17.95,2100.0,17.9399,17.9499,17.9399,17.9499,2100.0
2006-04-04 12:45:00,17.94,17.95,17.93,17.93,11200.0,17.9399,17.9499,17.9299,17.9299,11200.0
2006-04-04 12:50:00,17.94,17.95,17.92,17.92,4900.0,17.9399,17.9499,17.9199,17.9199,4900.0
2006-04-04 12:55:00,17.92,17.93,17.91,17.92,2600.0,17.9199,17.9299,17.9099,17.9199,2600.0
2006-04-04 13:00:00,17.91,17.91,17.9,17.91,5400.0,17.9099,17.9099,17.8999,17.9099,5400.0
2006-04-04 13:05:00,17.91,17.91,17.9,17.9,10300.0,17.9099,17.9099,17.8999,17.8999,10300.0
2006-04-04 13:10:00,17.9,17.92,17.9,17.92,5900.0,17.8999,17.9199,17.8999,17.9199,5900.0
2006-04-04 13:15:00,17.92,17.92,17.9,17.9,8200.0,17.9199,17.9199,17.8999,17.8999,8200.0
2006-04-04 13:20:00,17.9,17.91,17.9,17.9,3700.0,17.8999,17.9099,17.8999,17.8999,3700.0
2006-04-04 13:25:00,17.9,17.91,17.9,17.9,10100.0,17.8999,17.9099,17.8999,17.8999,10100.0
2006-04-04 13:30:00,17.91,17.92,17.9,17.91,5800.0,17.9099,17.9199,17.8999,17.9099,5800.0
2006-04-04 13:35:00,17.92,17.94,17.92,17.94,5000.0,17.9199,17.9399,17.9199,17.9399,5000.0
2006-04-04 13:40:00,17.94,17.95,17.91,17.91,11100.0,17.9399,17.9499,17.9099,17.9099,11100.0
2006-04-04 13:45:00,17.92,17.93,17.91,17.92,2900.0,17.9199,17.9299,17.9099,17.9199,2900.0
2006-04-04 13:50:00,17.92,17.93,17.91,17.91,5900.0,17.9199,17.9299,17.9099,17.9099,5900.0
2006-04-04 13:55:00,17.92,17.97,17.92,17.97,7300.0,17.9199,17.9699,17.9199,17.9699,7300.0
2006-04-04 14:00:00,17.97,18.05,17.95,18.05,25700.0,17.9699,18.0499,17.9499,18.0499,25700.0
2006-04-04 14:05:00,18.04,18.04,18.0,18.0,5700.0,18.0399,18.0399,17.9999,17.9999,5700.0
2006-04-04 14:10:00,18.0,18.01,17.99,18.0,15800.0,17.9999,18.0099,17.9899,17.9999,15800.0
2006-04-04 14:15:00,18.01,18.01,17.98,18.0,7600.0,18.0099,18.0099,17.9799,17.9999,7600.0
2006-04-04 14:20:00,17.99,18.02,17.98,18.0,9400.0,17.9899,18.0199,17.9799,17.9999,9400.0
2006-04-04 14:25:00,18.0,18.02,18.0,18.01,12300.0,17.9999,18.0199,17.9999,18.0099,12300.0
2006-04-04 14:30:00,18.0,18.01,17.97,17.97,13600.0,17.9999,18.0099,17.9699,17.9699,13600.0
2006-04-04 14:35:00,17.98,17.98,17.96,17.96,13700.0,17.9799,17.9799,17.9599,17.9599,13700.0
2006-04-04 14:40:00,17.96,17.97,17.96,17.96,3900.0,17.9599,17.9699,17.9599,17.9599,3900.0
2006-04-04 14:45:00,17.96,17.96,17.94,17.94,5600.0,17.9599,17.9599,17.9399,17.9399,5600.0
2006-04-04 14:50:00,17.95,17.95,17.93,17.95,11900.0,17.9499,17.9499,17.9299,17.9499,11900.0
2006-04-04 14:55:00,17.95,17.96,17.92,17.94,10100.0,17.9499,17.9599,17.9199,17.9399,10100.0
2006-04-04 15:00:00,17.94,17.94,17.9,17.9,13900.0,17.9399,17.9399,17.8999,17.8999,13900.0
2006-04-04 15:05:00,17.91,17.92,17.9,17.91,4000.0,17.9099,17.9199,17.8999,17.9099,4000.0
2006-04-04 15:10:00,17.92,17.94,17.92,17.93,10200.0,17.9199,17.9399,17.9199,17.9299,10200.0
2006-04-04 15:15:00,17.94,17.94,17.9,17.9,6900.0,17.9399,17.9399,17.8999,17.8999,6900.0
2006-04-04 15:20:00,17.91,17.92,17.9,17.91,11500.0,17.9099,17.9199,17.8999,17.9099,11500.0
2006-04-04 15:25:00,17.91,17.92,17.91,17.91,10400.0,17.9099,17.9199,17.9099,17.9099,10400.0
2006-04-04 15:30:00,17.91,17.92,17.9,17.91,14000.0,17.9099,17.9199,17.8999,17.9099,14000.0
2006-04-04 15:35:00,17.91,17.92,17.9,17.92,11300.0,17.9099,17.9199,17.8999,17.9199,11300.0
2006-04-04 15:40:00,17.91,17.93,17.91,17.92,10900.0,17.9099,17.9299,17.9099,17.9199,10900.0
2006-04-04 15:45:00,17.94,17.98,17.92,17.97,23400.0,17.9399,17.9799,17.9199,17.9699,23400.0
2006-04-04 15:50:00,17.97,17.98,17.96,17.97,6700.0,17.9699,17.9799,17.9599,17.9699,6700.0
2006-04-04 15:55:00,17.96,18.01,17.96,17.99,27300.0,17.9599,18.0099,17.9599,17.9899,27300.0
2006-04-05 09:30:00,17.92,18.13,17.92,18.13,17000.0,17.9199,18.1299,17.9199,18.1299,17000.0
2006-04-05 09:35:00,18.15,18.24,18.15,18.21,13300.0,18.1499,18.2399,18.1499,18.2099,13300.0
2006-04-05 09:40:00,18.23,18.27,18.13,18.16,39100.0,18.2299,18.2699,18.1299,18.1599,39100.0
2006-04-05 09:45:00,18.15,18.25,18.15,18.19,12700.0,18.1499,18.2499,18.1499,18.1899,12700.0
2006-04-05 09:50:00,18.17,18.18,18.17,18.18,4000.0,18.1699,18.1799,18.1699,18.1799,4000.0
2006-04-05 09:55:00,18.16,18.17,18.11,18.12,13900.0,18.1599,18.1699,18.1099,18.1199,13900.0
2006-04-05 10:00:00,18.11,18.11,18.06,18.06,9600.0,18.1099,18.1099,18.0599,18.0599,9600.0
2006-04-05 10:05:00,18.07,18.09,18.04,18.08,39000.0,18.0699,18.0899,18.0399,18.0799,39000.0
2006-04-05 10:10:00,18.09,18.09,18.01,18.04,22200.0,18.0899,18.0899,18.0099,18.0399,22200.0
2006-04-05 10:15:00,18.05,18.06,18.02,18.05,13700.0,18.0499,18.0599,18.0199,18.0499,13700.0
2006-04-05 10:20:00,18.05,18.05,18.01,18.01,18100.0,18.0499,18.0499,18.0099,18.0099,18100.0
2006-04-05 10:25:00,18.03,18.1,18.03,18.05,5900.0,18.0299,18.0999,18.0299,18.0499,5900.0
2006-04-05 10:30:00,18.03,18.04,17.99,17.99,16500.0,18.0299,18.0399,17.9899,17.9899,16500.0
2006-04-05 10:35:00,17.98,18.0,17.97,17.99,8200.0,17.9799,17.9999,17.9699,17.9899,8200.0
2006-04-05 10:40:00,17.99,17.99,17.97,17.97,4400.0,17.9899,17.9899,17.9699,17.9699,4400.0
2006-04-05 10:45:00,17.96,17.96,17.88,17.88,5700.0,17.9599,17.9599,17.8799,17.8799,5700.0
2006-04-05 10:50:00,17.89,17.93,17.87,17.89,26800.0,17.8899,17.9299,17.8699,17.8899,26800.0
2006-04-05 10:55:00,17.9,17.92,17.88,17.91,7200.0,17.8999,17.9199,17.8799,17.9099,7200.0
2006-04-05 11:00:00,17.92,17.92,17.88,17.88,8000.0,17.9199,17.9199,17.8799,17.8799,8000.0
2006-04-05 11:05:00,17.88,17.88,17.88,17.88,500.0,17.8799,17.8799,17.8799,17.8799,500.0
2006-04-05 11:10:00,17.89,17.89,17.87,17.88,8200.0,17.8899,17.8899,17.8699,17.8799,8200.0
2006-04-05 11:15:00,17.86,17.86,17.85,17.86,1300.0,17.8599,17.8599,17.8499,17.8599,1300.0
2006-04-05 11:20:00,17.86,17.86,17.85,17.85,3000.0,17.8599,17.8599,17.8499,17.8499,3000.0
2006-04-05 11:25:00,17.86,17.86,17.85,17.86,2600.0,17.8599,17.8599,17.8499,17.8599,2600.0
2006-04-05 11:30:00,17.85,17.86,17.85,17.86,600.0,17.8499,17.8599,17.8499,17.8599,600.0
2006-04-05 11:35:00,17.85,17.85,17.68,17.68,7800.0,17.8499,17.8499,17.6799,17.6799,7800.0
2006-04-05 11:40:00,17.69,17.69,17.57,17.58,24800.0,17.6899,17.6899,17.5699,17.5799,24800.0
2006-04-05 11:45:00,17.59,17.63,17.53,17.57,17400.0,17.5899,17.6299,17.5299,17.5699,17400.0
2006-04-05 11:50:00,17.57,17.67,17.55,17.66,5200.0,17.5699,17.6699,17.5499,17.6599,5200.0
2006-04-05 11:55:00,17.67,17.67,17.53,17.61,12900.0,17.6699,17.6699,17.5299,17.6099,12900.0
2006-04-05 12:00:00,17.61,17.61,17.55,17.55,4200.0,17.6099,17.6099,17.5499,17.5499,4200.0
2006-04-05 12:05:00,17.55,17.59,17.55,17.59,4700.0,17.5499,17.5899,17.5499,17.5899,4700.0
2006-04-05 12:10:00,17.59,17.66,17.59,17.63,4700.0,17.5899,17.6599,17.5899,17.6299,4700.0
2006-04-05 12:15:00,17.65,17.75,17.64,17.74,15300.0,17.6499,17.7499,17.6399,17.7399,15300.0
2006-04-05 12:20:00,17.74,17.75,17.73,17.73,2300.0,17.7399,17.7499,17.7299,17.7299,2300.0
2006-04-05 12:25:00,17.73,17.75,17.73,17.75,4800.0,17.7299,17.7499,17.7299,17.7499,4800.0
2006-04-05 12:30:00,17.76,17.82,17.76,17.77,11600.0,17.7599,17.8199,17.7599,17.7699,11600.0
2006-04-05 12:35:00,17.78,17.85,17.77,17.77,7600.0,17.7799,17.8499,17.7699,17.7699,7600.0
2006-04-05 12:40:00,17.79,17.81,17.78,17.81,7300.0,17.7899,17.8099,17.7799,17.8099,7300.0
2006-04-05 12:45:00,17.82,17.9,17.82,17.85,7800.0,17.8199,17.8999,17.8199,17.8499,7800.0
2006-04-05 12:50:00,17.85,17.95,17.85,17.91,13100.0,17.8499,17.9499,17.8499,17.9099,13100.0
2006-04-05 12:55:00,17.91,17.96,17.91,17.94,8400.0,17.9099,17.9599,17.9099,17.9399,8400.0
2006-04-05 13:00:00,17.93,17.95,17.85,17.85,6800.0,17.9299,17.9499,17.8499,17.8499,6800.0
2006-04-05 13:05:00,17.84,17.84,17.8,17.81,6700.0,17.8399,17.8399,17.7999,17.8099,6700.0
2006-04-05 13:10:00,17.8,17.81,17.8,17.81,500.0,17.7999,17.8099,17.7999,17.8099,500.0
2006-04-05 13:15:00,17.8,17.81,17.8,17.8,2800.0,17.7999,17.8099,17.7999,17.7999,2800.0
2006-04-05 13:20:00,17.81,17.81,17.8,17.8,3400.0,17.8099,17.8099,17.7999,17.7999,3400.0
2006-04-05 13:25:00,17.8,17.8,17.76,17.78,10600.0,17.7999,17.7999,17.7599,17.7799,10600.0
2006-04-05 13:30:00,17.78,17.83,17.77,17.8,8700.0,17.7799,17.8299,17.7699,17.7999,8700.0
2006-04-05 13:35:00,17.8,17.81,17.79,17.8,7700.0,17.7999,17.8099,17.7899,17.7999,7700.0
2006-04-05 13:40:00,17.8,17.86,17.8,17.85,3900.0,17.7999,17.8599,17.7999,17.8499,3900.0
2006-04-05 13:45:00,17.84,17.84,17.83,17.83,5700.0,17.8399,17.8399,17.8299,17.8299,5700.0
2006-04-05 13:50:00,17.83,17.91,17.83,17.91,2400.0,17.8299,17.9099,17.8299,17.9099,2400.0
2006-04-05 13:55:00,17.91,17.92,17.91,17.92,3800.0,17.9099,17.9199,17.9099,17.9199,3800.0
2006-04-05 14:00:00,17.93,17.93,17.91,17.91,1300.0,17.9299,17.9299,17.9099,17.9099,1300.0
2006-04-05 14:05:00,17.92,17.94,17.92,17.94,4400.0,17.9199,17.9399,17.9199,17.9399,4400.0
2006-04-05 14:10:00,17.95,17.97,17.93,17.96,8300.0,17.9499,17.9699,17.9299,17.9599,8300.0
2006-04-05 14:15:00,17.96,17.98,17.95,17.97,1800.0,17.9599,17.9799,17.9499,17.9699,1800.0
2006-04-05 14:20:00,17.97,18.03,17.97,18.0,10500.0,17.9699,18.0299,17.9699,17.9999,10500.0
2006-04-05 14:25:00,18.0,18.02,17.97,17.98,7400.0,17.9999,18.0199,17.9699,17.9799,7400.0
2006-04-05 14:30:00,17.98,18.05,17.98,18.04,6100.0,17.9799,18.0499,17.9799,18.0399,6100.0
2006-04-05 14:35:00,18.05,18.05,18.02,18.05,6400.0,18.0499,18.0499,18.0199,18.0499,6400.0
2006-04-05 14:40:00,18.04,18.05,18.04,18.05,3800.0,18.0399,18.0499,18.0399,18.0499,3800.0
2006-04-05 14:45:00,18.04,18.05,18.01,18.04,6000.0,18.0399,18.0499,18.0099,18.0399,6000.0
2006-04-05 14:50:00,18.02,18.03,18.0,18.0,3200.0,18.0199,18.0299,17.9999,17.9999,3200.0
2006-04-05 14:55:00,18.0,18.01,18.0,18.0,7100.0,17.9999,18.0099,17.9999,17.9999,7100.0
2006-04-05 15:00:00,18.01,18.01,17.99,18.0,3800.0,18.0099,18.0099,17.9899,17.9999,3800.0
2006-04-05 15:05:00,18.0,18.0,18.0,18.0,2500.0,17.9999,17.9999,17.9999,17.9999,2500.0
2006-04-05 15:10:00,18.0,18.01,17.98,18.0,2100.0,17.9999,18.0099,17.9799,17.9999,2100.0
2006-04-05 15:15:00,18.01,18.01,18.0,18.01,5000.0,18.0099,18.0099,17.9999,18.0099,5000.0
2006-04-05 15:20:00,18.01,18.01,17.99,17.99,8400.0,18.0099,18.0099,17.9899,17.9899,8400.0
2006-04-05 15:25:00,18.0,18.01,18.0,18.01,5800.0,17.9999,18.0099,17.9999,18.0099,5800.0
2006-04-05 15:30:00,18.0,18.01,18.0,18.01,5800.0,17.9999,18.0099,17.9999,18.0099,5800.0
2006-04-05 15:35:00,18.01,18.02,18.0,18.02,9800.0,18.0099,18.0199,17.9999,18.0199,9800.0
2006-04-05 15:40:00,18.02,18.06,18.02,18.03,14000.0,18.0199,18.0599,18.0199,18.0299,14000.0
2006-04-05 15:45:00,18.03,18.05,18.03,18.04,16900.0,18.0299,18.0499,18.0299,18.0399,16900.0
2006-04-05 15:50:00,18.04,18.07,18.04,18.05,16600.0,18.0399,18.0699,18.0399,18.0499,16600.0
2006-04-05 15:55:00,18.05,18.09,18.05,18.09,29500.0,18.0499,18.0899,18.0499,18.0899,29500.0
2006-04-06 09:30:00,18.1,18.23,17.98,18.0,13100.0,18.0999,18.2299,17.9799,17.9999,13100.0
2006-04-06 09:35:00,18.06,18.06,17.99,18.05,1200.0,18.0599,18.0599,17.9899,18.0499,1200.0
2006-04-06 09:40:00,18.02,18.06,17.97,17.98,8400.0,18.0199,18.0599,17.9699,17.9799,8400.0
2006-04-06 09:45:00,17.97,18.01,17.97,18.01,2300.0,17.9699,18.0099,17.9699,18.0099,2300.0
2006-04-06 09:50:00,18.02,18.05,18.0,18.0,8700.0,18.0199,18.0499,17.9999,17.9999,8700.0
2006-04-06 09:55:00,18.01,18.04,18.01,18.02,3300.0,18.0099,18.0399,18.0099,18.0199,3300.0
2006-04-06 10:00:00,18.02,18.02,17.99,18.0,9300.0,18.0199,18.0199,17.9899,17.9999,9300.0
2006-04-06 10:05:00,18.0,18.03,18.0,18.03,8900.0,17.9999,18.0299,17.9999,18.0299,8900.0
2006-04-06 10:10:00,18.03,18.03,18.02,18.03,5100.0,18.0299,18.0299,18.0199,18.0299,5100.0
2006-04-06 10:15:00,18.01,18.01,18.0,18.01,10400.0,18.0099,18.0099,17.9999,18.0099,10400.0
2006-04-06 10:20:00,17.99,18.0,17.98,17.98,8400.0,17.9899,17.9999,17.9799,17.9799,8400.0
2006-04-06 10:25:00,17.98,17.98,17.9,17.9,12200.0,17.9799,17.9799,17.8999,17.8999,12200.0
2006-04-06 10:30:00,17.92,17.93,17.9,17.9,6700.0,17.9199,17.9299,17.8999,17.8999,6700.0
2006-04-06 10:35:00,17.9,17.9,17.89,17.89,10400.0,17.8999,17.8999,17.8899,17.8899,10400.0
2006-04-06 10:40:00,17.89,17.94,17.89,17.94,4400.0,17.8899,17.9399,17.8899,17.9399,4400.0
2006-04-06 10:45:00,17.91,17.97,17.88,17.94,20300.0,17.9099,17.9699,17.8799,17.9399,20300.0
2006-04-06 10:50:00,17.93,17.94,17.92,17.93,2900.0,17.9299,17.9399,17.9199,17.9299,2900.0
2006-04-06 10:55:00,17.93,17.93,17.87,17.89,13300.0,17.9299,17.9299,17.8699,17.8899,13300.0
2006-04-06 11:00:00,17.94,17.94,17.91,17.92,3900.0,17.9399,17.9399,17.9099,17.9199,3900.0
2006-04-06 11:05:00,17.91,17.97,17.89,17.93,9100.0,17.9099,17.9699,17.8899,17.9299,9100.0
2006-04-06 11:10:00,17.9,17.96,17.88,17.96,8800.0,17.8999,17.9599,17.8799,17.9599,8800.0
2006-04-06 11:15:00,17.97,17.97,17.97,17.97,700.0,17.9699,17.9699,17.9699,17.9699,700.0
2006-04-06 11:20:00,17.97,18.0,17.97,18.0,9700.0,17.9699,17.9999,17.9699,17.9999,9700.0
2006-04-06 11:25:00,18.0,18.0,17.99,17.99,3300.0,17.9999,17.9999,17.9899,17.9899,3300.0
2006-04-06 11:30:00,17.97,17.97,17.96,17.97,1500.0,17.9699,17.9699,17.9599,17.9699,1500.0
2006-04-06 11:35:00,17.97,17.99,17.97,17.99,1700.0,17.9699,17.9899,17.9699,17.9899,1700.0
2006-04-06 11:40:00,17.98,17.99,17.98,17.99,1800.0,17.9799,17.9899,17.9799,17.9899,1800.0
2006-04-06 11:45:00,17.99,17.99,17.96,17.96,2500.0,17.9899,17.9899,17.9599,17.9599,2500.0
2006-04-06 11:50:00,17.97,17.97,17.95,17.95,3600.0,17.9699,17.9699,17.9499,17.9499,3600.0
2006-04-06 11:55:00,17.95,17.96,17.89,17.89,11100.0,17.9499,17.9599,17.8899,17.8899,11100.0
2006-04-06 12:00:00,17.89,17.94,17.88,17.89,23100.0,17.8899,17.9399,17.8799,17.8899,23100.0
2006-04-06 12:05:00,17.88,17.91,17.88,17.89,1100.0,17.8799,17.9099,17.8799,17.8899,1100.0
2006-04-06 12:10:00,17.9,17.94,17.9,17.93,3400.0,17.8999,17.9399,17.8999,17.9299,3400.0
2006-04-06 12:15:00,17.94,17.94,17.91,17.91,6300.0,17.9399,17.9399,17.9099,17.9099,6300.0
2006-04-06 12:20:00,17.91,17.92,17.91,17.91,2800.0,17.9099,17.9199,17.9099,17.9099,2800.0
2006-04-06 12:25:00,17.91,17.91,17.91,17.91,4500.0,17.9099,17.9099,17.9099,17.9099,4500.0
2006-04-06 12:30:00,17.9,17.9,17.89,17.9,4400.0,17.8999,17.8999,17.8899,17.8999,4400.0
2006-04-06 12:35:00,17.9,17.92,17.89,17.89,4800.0,17.8999,17.9199,17.8899,17.8899,4800.0
2006-04-06 12:40:00,17.89,17.93,17.89,17.92,7700.0,17.8899,17.9299,17.8899,17.9199,7700.0
2006-04-06 12:45:00,17.91,17.95,17.91,17.92,3600.0,17.9099,17.9499,17.9099,17.9199,3600.0
2006-04-06 12:50:00,17.92,17.93,17.92,17.92,1800.0,17.9199,17.9299,17.9199,17.9199,1800.0
2006-04-06 12:55:00,17.92,17.92,17.89,17.89,4000.0,17.9199,17.9199,17.8899,17.8899,4000.0
2006-04-06 13:00:00,17.89,17.91,17.83,17.91,15100.0,17.8899,17.9099,17.8299,17.9099,15100.0
2006-04-06 13:05:00,17.91,17.91,17.87,17.89,5900.0,17.9099,17.9099,17.8699,17.8899,5900.0
2006-04-06 13:10:00,17.87,17.87,17.87,17.87,500.0,17.8699,17.8699,17.8699,17.8699,500.0
2006-04-06 13:15:00,17.87,17.89,17.85,17.85,38700.0,17.8699,17.8899,17.8499,17.8499,38700.0
2006-04-06 13:20:00,17.85,17.88,17.85,17.87,2900.0,17.8499,17.8799,17.8499,17.8699,2900.0
2006-04-06 13:25:00,17.86,17.87,17.85,17.86,5700.0,17.8599,17.8699,17.8499,17.8599,5700.0
2006-04-06 13:30:00,17.85,17.86,17.85,17.86,2300.0,17.8499,17.8599,17.8499,17.8599,2300.0
2006-04-06 13:35:00,17.86,17.88,17.85,17.86,3400.0,17.8599,17.8799,17.8499,17.8599,3400.0
2006-04-06 13:40:00,17.86,17.87,17.86,17.86,2300.0,17.8599,17.8699,17.8599,17.8599,2300.0
2006-04-06 13:45:00,17.87,17.88,17.86,17.87,3500.0,17.8699,17.8799,17.8599,17.8699,3500.0
2006-04-06 13:50:00,17.87,17.87,17.86,17.87,1900.0,17.8699,17.8699,17.8599,17.8699,1900.0
2006-04-06 13:55:00,17.87,17.89,17.86,17.88,3900.0,17.8699,17.8899,17.8599,17.8799,3900.0
2006-04-06 14:00:00,17.88,17.88,17.87,17.87,2800.0,17.8799,17.8799,17.8699,17.8699,2800.0
2006-04-06 14:05:00,17.88,17.88,17.85,17.85,2400.0,17.8799,17.8799,17.8499,17.8499,2400.0
2006-04-06 14:10:00,17.86,17.89,17.86,17.87,3400.0,17.8599,17.8899,17.8599,17.8699,3400.0
2006-04-06 14:15:00,17.87,17.89,17.87,17.87,3900.0,17.8699,17.8899,17.8699,17.8699,3900.0
2006-04-06 14:20:00,17.86,17.88,17.86,17.86,4200.0,17.8599,17.8799,17.8599,17.8599,4200.0
2006-04-06 14:25:00,17.85,17.85,17.84,17.85,3600.0,17.8499,17.8499,17.8399,17.8499,3600.0
2006-04-06 14:30:00,17.84,17.84,17.67,17.7,35000.0,17.8399,17.8399,17.6699,17.6999,35000.0
2006-04-06 14:35:00,17.7,17.79,17.7,17.76,20100.0,17.6999,17.7899,17.6999,17.7599,20100.0
2006-04-06 14:40:00,17.76,17.76,17.74,17.76,9200.0,17.7599,17.7599,17.7399,17.7599,9200.0
2006-04-06 14:45:00,17.76,17.77,17.75,17.75,3500.0,17.7599,17.7699,17.7499,17.7499,3500.0
2006-04-06 14:50:00,17.76,17.76,17.7,17.7,12100.0,17.7599,17.7599,17.6999,17.6999,12100.0
2006-04-06 14:55:00,17.7,17.7,17.67,17.69,13800.0,17.6999,17.6999,17.6699,17.6899,13800.0
2006-04-06 15:00:00,17.69,17.7,17.69,17.7,7500.0,17.6899,17.6999,17.6899,17.6999,7500.0
2006-04-06 15:05:00,17.7,17.7,17.69,17.69,5700.0,17.6999,17.6999,17.6899,17.6899,5700.0
2006-04-06 15:10:00,17.7,17.7,17.69,17.7,12500.0,17.6999,17.6999,17.6899,17.6999,12500.0
2006-04-06 15:15:00,17.7,17.7,17.69,17.69,5600.0,17.6999,17.6999,17.6899,17.6899,5600.0
2006-04-06 15:20:00,17.7,17.7,17.69,17.7,6900.0,17.6999,17.6999,17.6899,17.6999,6900.0
2006-04-06 15:25:00,17.69,17.7,17.69,17.7,11400.0,17.6899,17.6999,17.6899,17.6999,11400.0
2006-04-06 15:30:00,17.69,17.7,17.69,17.7,8100.0,17.6899,17.6999,17.6899,17.6999,8100.0
2006-04-06 15:35:00,17.7,17.7,17.67,17.67,15700.0,17.6999,17.6999,17.6699,17.6699,15700.0
2006-04-06 15:40:00,17.67,17.68,17.65,17.65,26000.0,17.6699,17.6799,17.6499,17.6499,26000.0
2006-04-06 15:45:00,17.66,17.67,17.65,17.65,15800.0,17.6599,17.6699,17.6499,17.6499,15800.0
2006-04-06 15:50:00,17.66,17.66,17.64,17.64,21700.0,17.6599,17.6599,17.6399,17.6399,21700.0
2006-04-06 15:55:00,17.65,17.7,17.64,17.69,52900.0,17.6499,17.6999,17.6399,17.6899,52900.0
2006-04-07 09:30:00,17.7,17.7,17.5,17.51,15200.0,17.6999,17.6999,17.4999,17.5099,15200.0
2006-04-07 09:35:00,17.53,17.63,17.51,17.6,11000.0,17.5299,17.6299,17.5099,17.5999,11000.0
2006-04-07 09:40:00,17.62,17.79,17.57,17.6,17300.0,17.6199,17.7899,17.5699,17.5999,17300.0
2006-04-07 09:45:00,17.6,17.69,17.6,17.66,7900.0,17.5999,17.6899,17.5999,17.6599,7900.0
2006-04-07 09:50:00,17.65,17.65,17.55,17.65,7200.0,17.6499,17.6499,17.5499,17.6499,7200.0
2006-04-07 09:55:00,17.64,17.67,17.63,17.63,22100.0,17.6399,17.6699,17.6299,17.6299,22100.0
2006-04-07 10:00:00,17.65,17.81,17.65,17.81,10300.0,17.6499,17.8099,17.6499,17.8099,10300.0
2006-04-07 10:05:00,17.85,17.95,17.81,17.91,10300.0,17.8499,17.9499,17.8099,17.9099,10300.0
2006-04-07 10:10:00,17.91,17.97,17.89,17.97,12700.0,17.9099,17.9699,17.8899,17.9699,12700.0
2006-04-07 10:15:00,17.96,17.96,17.89,17.91,4800.0,17.9599,17.9599,17.8899,17.9099,4800.0
2006-04-07 10:20:00,17.91,17.91,17.74,17.89,15800.0,17.9099,17.9099,17.7399,17.8899,15800.0
2006-04-07 10:25:00,17.9,17.9,17.73,17.76,13300.0,17.8999,17.8999,17.7299,17.7599,13300.0
2006-04-07 10:30:00,17.76,17.79,17.76,17.79,3900.0,17.7599,17.7899,17.7599,17.7899,3900.0
2006-04-07 10:35:00,17.79,17.82,17.77,17.82,9700.0,17.7899,17.8199,17.7699,17.8199,9700.0
2006-04-07 10:40:00,17.82,17.86,17.77,17.86,8900.0,17.8199,17.8599,17.7699,17.8599,8900.0
2006-04-07 10:45:00,17.86,17.9,17.85,17.89,42100.0,17.8599,17.8999,17.8499,17.8899,42100.0
2006-04-07 10:50:00,17.88,17.91,17.85,17.9,7200.0,17.8799,17.9099,17.8499,17.8999,7200.0
2006-04-07 10:55:00,17.9,17.92,17.87,17.91,18300.0,17.8999,17.9199,17.8699,17.9099,18300.0
2006-04-07 11:00:00,17.92,17.97,17.92,17.97,11200.0,17.9199,17.9699,17.9199,17.9699,11200.0
2006-04-07 11:05:00,17.97,17.97,17.86,17.95,10800.0,17.9699,17.9699,17.8599,17.9499,10800.0
2006-04-07 11:10:00,17.94,17.95,17.91,17.91,2900.0,17.9399,17.9499,17.9099,17.9099,2900.0
2006-04-07 11:15:00,17.93,17.98,17.92,17.97,7100.0,17.9299,17.9799,17.9199,17.9699,7100.0
2006-04-07 11:20:00,17.97,17.97,17.9,17.94,18000.0,17.9699,17.9699,17.8999,17.9399,18000.0
2006-04-07 11:25:00,17.94,17.95,17.93,17.94,4200.0,17.9399,17.9499,17.9299,17.9399,4200.0
2006-04-07 11:30:00,17.93,17.96,17.88,17.88,24400.0,17.9299,17.9599,17.8799,17.8799,24400.0
2006-04-07 11:35:00,17.89,17.95,17.88,17.95,21300.0,17.8899,17.9499,17.8799,17.9499,21300.0
2006-04-07 11:40:00,17.94,17.95,17.94,17.94,3100.0,17.9399,17.9499,17.9399,17.9399,3100.0
2006-04-07 11:45:00,17.9,17.9,17.89,17.89,12000.0,17.8999,17.8999,17.8899,17.8899,12000.0
2006-04-07 11:50:00,17.88,17.95,17.88,17.95,7400.0,17.8799,17.9499,17.8799,17.9499,7400.0
2006-04-07 11:55:00,17.95,18.05,17.95,17.96,22700.0,17.9499,18.0499,17.9499,17.9599,22700.0
2006-04-07 12:00:00,17.95,17.96,17.94,17.96,7400.0,17.9499,17.9599,17.9399,17.9599,7400.0
2006-04-07 12:05:00,17.96,17.96,17.95,17.95,12800.0,17.9599,17.9599,17.9499,17.9499,12800.0
2006-04-07 12:10:00,17.94,17.94,17.92,17.92,1900.0,17.9399,17.9399,17.9199,17.9199,1900.0
2006-04-07 12:15:00,17.91,17.95,17.91,17.95,3200.0,17.9099,17.9499,17.9099,17.9499,3200.0
2006-04-07 12:20:00,17.95,17.95,17.93,17.95,1600.0,17.9499,17.9499,17.9299,17.9499,1600.0
2006-04-07 12:25:00,17.96,17.98,17.96,17.97,2800.0,17.9599,17.9799,17.9599,17.9699,2800.0
2006-04-07 12:30:00,17.98,18.02,17.97,18.02,2600.0,17.9799,18.0199,17.9699,18.0199,2600.0
2006-04-07 12:35:00,18.02,18.02,17.92,17.95,4700.0,18.0199,18.0199,17.9199,17.9499,4700.0
2006-04-07 12:40:00,17.94,17.95,17.93,17.95,1100.0,17.9399,17.9499,17.9299,17.9499,1100.0
2006-04-07 12:45:00,17.95,17.96,17.91,17.92,1800.0,17.9499,17.9599,17.9099,17.9199,1800.0
2006-04-07 12:50:00,17.92,17.92,17.84,17.84,4600.0,17.9199,17.9199,17.8399,17.8399,4600.0
2006-04-07 12:55:00,17.83,17.89,17.78,17.83,6300.0,17.8299,17.8899,17.7799,17.8299,6300.0
2006-04-07 13:00:00,17.82,17.82,17.73,17.77,7600.0,17.8199,17.8199,17.7299,17.7699,7600.0
2006-04-07 13:05:00,17.77,17.82,17.76,17.82,4200.0,17.7699,17.8199,17.7599,17.8199,4200.0
2006-04-07 13:10:00,17.83,17.9,17.76,17.9,14000.0,17.8299,17.8999,17.7599,17.8999,14000.0
2006-04-07 13:15:00,17.9,17.92,17.83,17.87,6800.0,17.8999,17.9199,17.8299,17.8699,6800.0
2006-04-07 13:20:00,17.86,17.88,17.84,17.86,11900.0,17.8599,17.8799,17.8399,17.8599,11900.0
2006-04-07 13:25:00,17.85,17.91,17.85,17.91,2300.0,17.8499,17.9099,17.8499,17.9099,2300.0
2006-04-07 13:30:00,17.93,17.93,17.9,17.91,2500.0,17.9299,17.9299,17.8999,17.9099,2500.0
2006-04-07 13:35:00,17.91,17.92,17.86,17.86,7100.0,17.9099,17.9199,17.8599,17.8599,7100.0
2006-04-07 13:40:00,17.86,17.86,17.8,17.8,2000.0,17.8599,17.8599,17.7999,17.7999,2000.0
2006-04-07 13:45:00,17.83,17.85,17.8,17.8,600.0,17.8299,17.8499,17.7999,17.7999,600.0
2006-04-07 13:50:00,17.81,17.83,17.81,17.83,1700.0,17.8099,17.8299,17.8099,17.8299,1700.0
2006-04-07 13:55:00,17.84,17.84,17.78,17.81,2300.0,17.8399,17.8399,17.7799,17.8099,2300.0
2006-04-07 14:00:00,17.81,17.83,17.81,17.83,1700.0,17.8099,17.8299,17.8099,17.8299,1700.0
2006-04-07 14:05:00,17.84,17.87,17.82,17.87,5900.0,17.8399,17.8699,17.8199,17.8699,5900.0
2006-04-07 14:10:00,17.85,17.86,17.82,17.84,3100.0,17.8499,17.8599,17.8199,17.8399,3100.0
2006-04-07 14:15:00,17.83,17.85,17.83,17.83,2900.0,17.8299,17.8499,17.8299,17.8299,2900.0
2006-04-07 14:20:00,17.82,17.84,17.8,17.83,5300.0,17.8199,17.8399,17.7999,17.8299,5300.0
2006-04-07 14:25:00,17.85,17.86,17.84,17.86,1900.0,17.8499,17.8599,17.8399,17.8599,1900.0
2006-04-07 14:30:00,17.85,17.85,17.82,17.82,1500.0,17.8499,17.8499,17.8199,17.8199,1500.0
2006-04-07 14:35:00,17.82,17.82,17.75,17.79,11200.0,17.8199,17.8199,17.7499,17.7899,11200.0
2006-04-07 14:40:00,17.79,17.82,17.79,17.82,2400.0,17.7899,17.8199,17.7899,17.8199,2400.0
2006-04-07 14:45:00,17.81,17.83,17.81,17.83,2300.0,17.8099,17.8299,17.8099,17.8299,2300.0
2006-04-07 14:50:00,17.83,17.86,17.83,17.86,1300.0,17.8299,17.8599,17.8299,17.8599,1300.0
2006-04-07 14:55:00,17.85,17.86,17.85,17.85,1400.0,17.8499,17.8599,17.8499,17.8499,1400.0
2006-04-07 15:00:00,17.83,17.83,17.82,17.82,2700.0,17.8299,17.8299,17.8199,17.8199,2700.0
2006-04-07 15:05:00,17.81,17.82,17.8,17.81,1500.0,17.8099,17.8199,17.7999,17.8099,1500.0
2006-04-07 15:10:00,17.81,17.81,17.8,17.8,600.0,17.8099,17.8099,17.7999,17.7999,600.0
2006-04-07 15:15:00,17.8,17.81,17.8,17.81,5100.0,17.7999,17.8099,17.7999,17.8099,5100.0
2006-04-07 15:20:00,17.81,17.84,17.81,17.84,6900.0,17.8099,17.8399,17.8099,17.8399,6900.0
2006-04-07 15:25:00,17.83,17.91,17.83,17.87,12500.0,17.8299,17.9099,17.8299,17.8699,12500.0
2006-04-07 15:30:00,17.87,17.87,17.85,17.85,8500.0,17.8699,17.8699,17.8499,17.8499,8500.0
2006-04-07 15:35:00,17.85,17.85,17.8,17.8,10400.0,17.8499,17.8499,17.7999,17.7999,10400.0
2006-04-07 15:40:00,17.81,17.81,17.75,17.76,12900.0,17.8099,17.8099,17.7499,17.7599,12900.0
2006-04-07 15:45:00,17.76,17.77,17.75,17.76,16300.0,17.7599,17.7699,17.7499,17.7599,16300.0
2006-04-07 15:50:00,17.76,17.78,17.75,17.77,12300.0,17.7599,17.7799,17.7499,17.7699,12300.0
2006-04-07 15:55:00,17.77,17.79,17.73,17.75,19400.0,17.7699,17.7899,17.7299,17.7499,19400.0
2006-04-10 09:30:00,17.72,17.76,17.7,17.72,9300.0,17.7199,17.7599,17.6999,17.7199,9300.0
2006-04-10 09:35:00,17.71,17.8,17.7,17.8,2400.0,17.7099,17.7999,17.6999,17.7999,2400.0
2006-04-10 09:40:00,17.8,17.85,17.76,17.82,6800.0,17.7999,17.8499,17.7599,17.8199,6800.0
2006-04-10 09:45:00,17.83,17.83,17.76,17.78,2300.0,17.8299,17.8299,17.7599,17.7799,2300.0
2006-04-10 09:50:00,17.79,17.84,17.67,17.67,13500.0,17.7899,17.8399,17.6699,17.6699,13500.0
2006-04-10 09:55:00,17.66,17.78,17.62,17.75,17300.0,17.6599,17.7799,17.6199,17.7499,17300.0
2006-04-10 10:00:00,17.78,18.11,17.77,18.1,45900.0,17.7799,18.1099,17.7699,18.0999,45900.0
2006-04-10 10:05:00,18.1,18.4,18.07,18.37,103600.0,18.0999,18.3999,18.0699,18.3699,103600.0
2006-04-10 10:10:00,18.4,18.5,18.4,18.49,23900.0,18.3999,18.4999,18.3999,18.4899,23900.0
2006-04-10 10:15:00,18.45,18.68,18.4,18.53,76100.0,18.4499,18.6799,18.3999,18.5299,76100.0
2006-04-10 10:20:00,18.53,18.65,18.47,18.65,55200.0,18.5299,18.6499,18.4699,18.6499,55200.0
2006-04-10 10:25:00,18.65,18.66,18.54,18.54,73800.0,18.6499,18.6599,18.5399,18.5399,73800.0
2006-04-10 10:30:00,18.54,18.65,18.53,18.64,32600.0,18.5399,18.6499,18.5299,18.6399,32600.0
2006-04-10 10:35:00,18.63,18.65,18.58,18.65,15800.0,18.6299,18.6499,18.5799,18.6499,15800.0
2006-04-10 10:40:00,18.62,18.7,18.62,18.68,46700.0,18.6199,18.6999,18.6199,18.6799,46700.0
2006-04-10 10:45:00,18.67,18.77,18.57,18.68,69400.0,18.6699,18.7699,18.5699,18.6799,69400.0
2006-04-10 10:50:00,18.68,18.79,18.61,18.64,49100.0,18.6799,18.7899,18.6099,18.6399,49100.0
2006-04-10 10:55:00,18.64,18.67,18.61,18.61,17800.0,18.6399,18.6699,18.6099,18.6099,17800.0
2006-04-10 11:00:00,18.62,18.74,18.61,18.72,25900.0,18.6199,18.7399,18.6099,18.7199,25900.0
2006-04-10 11:05:00,18.71,18.8,18.7,18.79,40200.0,18.7099,18.7999,18.6999,18.7899,40200.0
2006-04-10 11:10:00,18.81,18.92,18.66,18.72,79100.0,18.8099,18.9199,18.6599,18.7199,79100.0
2006-04-10 11:15:00,18.68,18.73,18.68,18.72,19400.0,18.6799,18.7299,18.6799,18.7199,19400.0
2006-04-10 11:20:00,18.72,18.79,18.71,18.77,11700.0,18.7199,18.7899,18.7099,18.7699,11700.0
2006-04-10 11:25:00,18.78,18.82,18.77,18.79,11300.0,18.7799,18.8199,18.7699,18.7899,11300.0
2006-04-10 11:30:00,18.78,18.79,18.75,18.77,4000.0,18.7799,18.7899,18.7499,18.7699,4000.0
2006-04-10 11:35:00,18.77,18.81,18.75,18.8,19300.0,18.7699,18.8099,18.7499,18.7999,19300.0
2006-04-10 11:40:00,18.8,18.82,18.7,18.71,27900.0,18.7999,18.8199,18.6999,18.7099,27900.0
2006-04-10 11:45:00,18.72,18.77,18.72,18.75,4700.0,18.7199,18.7699,18.7199,18.7499,4700.0
2006-04-10 11:50:00,18.76,18.86,18.76,18.84,17500.0,18.7599,18.8599,18.7599,18.8399,17500.0
2006-04-10 11:55:00,18.84,18.86,18.73,18.76,26900.0,18.8399,18.8599,18.7299,18.7599,26900.0
2006-04-10 12:00:00,18.74,18.82,18.73,18.75,13600.0,18.7399,18.8199,18.7299,18.7499,13600.0
2006-04-10 12:05:00,18.76,18.81,18.75,18.77,10600.0,18.7599,18.8099,18.7499,18.7699,10600.0
2006-04-10 12:10:00,18.77,18.82,18.76,18.77,9000.0,18.7699,18.8199,18.7599,18.7699,9000.0
2006-04-10 12:15:00,18.77,18.77,18.7,18.71,7200.0,18.7699,18.7699,18.6999,18.7099,7200.0
2006-04-10 12:20:00,18.7,18.81,18.7,18.74,29300.0,18.6999,18.8099,18.6999,18.7399,29300.0
2006-04-10 12:25:00,18.74,18.82,18.68,18.76,31200.0,18.7399,18.8199,18.6799,18.7599,31200.0
2006-04-10 12:30:00,18.76,18.77,18.6,18.67,22100.0,18.7599,18.7699,18.5999,18.6699,22100.0
2006-04-10 12:35:00,18.66,18.67,18.56,18.6,21700.0,18.6599,18.6699,18.5599,18.5999,21700.0
2006-04-10 12:40:00,18.61,18.66,18.61,18.64,8000.0,18.6099,18.6599,18.6099,18.6399,8000.0
2006-04-10 12:45:00,18.64,18.7,18.63,18.7,27000.0,18.6399,18.6999,18.6299,18.6999,27000.0
2006-04-10 12:50:00,18.68,18.72,18.6,18.67,17900.0,18.6799,18.7199,18.5999,18.6699,17900.0
2006-04-10 12:55:00,18.67,18.72,18.67,18.69,45700.0,18.6699,18.7199,18.6699,18.6899,45700.0
2006-04-10 13:00:00,18.7,18.72,18.59,18.61,14500.0,18.6999,18.7199,18.5899,18.6099,14500.0
2006-04-10 13:05:00,18.62,18.66,18.6,18.6,12700.0,18.6199,18.6599,18.5999,18.5999,12700.0
2006-04-10 13:10:00,18.6,18.6,18.56,18.6,7600.0,18.5999,18.5999,18.5599,18.5999,7600.0
2006-04-10 13:15:00,18.59,18.6,18.59,18.59,3200.0,18.5899,18.5999,18.5899,18.5899,3200.0
2006-04-10 13:20:00,18.6,18.71,18.59,18.71,40000.0,18.5999,18.7099,18.5899,18.7099,40000.0
2006-04-10 13:25:00,18.72,18.78,18.71,18.72,29100.0,18.7199,18.7799,18.7099,18.7199,29100.0
2006-04-10 13:30:00,18.73,18.74,18.63,18.63,21700.0,18.7299,18.7399,18.6299,18.6299,21700.0
2006-04-10 13:35:00,18.65,18.75,18.65,18.7,23800.0,18.6499,18.7499,18.6499,18.6999,23800.0
2006-04-10 13:40:00,18.7,18.74,18.69,18.72,17800.0,18.6999,18.7399,18.6899,18.7199,17800.0
2006-04-10 13:45:00,18.73,18.73,18.68,18.71,17100.0,18.7299,18.7299,18.6799,18.7099,17100.0
2006-04-10 13:50:00,18.71,18.75,18.71,18.73,23200.0,18.7099,18.7499,18.7099,18.7299,23200.0
2006-04-10 13:55:00,18.74,18.75,18.74,18.75,11100.0,18.7399,18.7499,18.7399,18.7499,11100.0
2006-04-10 14:00:00,18.74,18.75,18.73,18.74,10100.0,18.7399,18.7499,18.7299,18.7399,10100.0
2006-04-10 14:05:00,18.74,18.75,18.74,18.74,15300.0,18.7399,18.7499,18.7399,18.7399,15300.0
2006-04-10 14:10:00,18.75,18.75,18.74,18.75,8300.0,18.7499,18.7499,18.7399,18.7499,8300.0
2006-04-10 14:15:00,18.74,18.75,18.74,18.75,13500.0,18.7399,18.7499,18.7399,18.7499,13500.0
2006-04-10 14:20:00,18.75,18.75,18.74,18.74,19400.0,18.7499,18.7499,18.7399,18.7399,19400.0
2006-04-10 14:25:00,18.74,18.8,18.74,18.79,18400.0,18.7399,18.7999,18.7399,18.7899,18400.0
2006-04-10 14:30:00,18.8,18.8,18.75,18.76,21300.0,18.7999,18.7999,18.7499,18.7599,21300.0
2006-04-10 14:35:00,18.76,18.76,18.75,18.75,14900.0,18.7599,18.7599,18.7499,18.7499,14900.0
2006-04-10 14:40:00,18.76,18.77,18.75,18.76,15200.0,18.7599,18.7699,18.7499,18.7599,15200.0
2006-04-10 14:45:00,18.76,18.79,18.76,18.79,23600.0,18.7599,18.7899,18.7599,18.7899,23600.0
2006-04-10 14:50:00,18.78,18.79,18.78,18.78,20800.0,18.7799,18.7899,18.7799,18.7799,20800.0
2006-04-10 14:55:00,18.78,18.81,18.78,18.81,79000.0,18.7799,18.8099,18.7799,18.8099,79000.0
2006-04-10 15:00:00,18.81,18.84,17.8,18.82,41100.0,18.8099,18.8399,17.7999,18.8199,41100.0
2006-04-10 15:05:00,18.82,18.84,18.73,18.78,31900.0,18.8199,18.8399,18.7299,18.7799,31900.0
2006-04-10 15:10:00,18.78,18.79,18.7,18.72,33100.0,18.7799,18.7899,18.6999,18.7199,33100.0
2006-04-10 15:15:00,18.73,18.73,18.68,18.7,29900.0,18.7299,18.7299,18.6799,18.6999,29900.0
2006-04-10 15:20:00,18.7,18.72,18.68,18.7,29400.0,18.6999,18.7199,18.6799,18.6999,29400.0
2006-04-10 15:25:00,18.69,18.7,18.68,18.7,26300.0,18.6899,18.6999,18.6799,18.6999,26300.0
2006-04-10 15:30:00,18.69,18.74,18.69,18.73,69300.0,18.6899,18.7399,18.6899,18.7299,69300.0
2006-04-10 15:35:00,18.72,18.74,18.68,18.7,39600.0,18.7199,18.7399,18.6799,18.6999,39600.0
2006-04-10 15:40:00,18.69,18.72,18.65,18.66,37500.0,18.6899,18.7199,18.6499,18.6599,37500.0
2006-04-10 15:45:00,18.65,18.67,18.6,18.63,61900.0,18.6499,18.6699,18.5999,18.6299,61900.0
2006-04-10 15:50:00,18.63,18.64,18.54,18.55,60800.0,18.6299,18.6399,18.5399,18.5499,60800.0
2006-04-10 15:55:00,18.54,18.61,18.47,18.61,147100.0,18.5399,18.6099,18.4699,18.6099,147100.0
2006-04-11 09:30:00,18.97,19.4,18.9,19.31,247100.0,18.9699,19.3999,18.8999,19.3099,247100.0
2006-04-11 09:35:00,19.31,19.35,19.21,19.23,60900.0,19.3099,19.3499,19.2099,19.2299,60900.0
2006-04-11 09:40:00,19.24,19.3,19.17,19.19,74000.0,19.2399,19.2999,19.1699,19.1899,74000.0
2006-04-11 09:45:00,19.19,19.21,19.08,19.09,82700.0,19.1899,19.2099,19.0799,19.0899,82700.0
2006-04-11 09:50:00,19.09,19.2,19.08,19.13,79100.0,19.0899,19.1999,19.0799,19.1299,79100.0
2006-04-11 09:55:00,19.13,19.18,19.13,19.17,46600.0,19.1299,19.1799,19.1299,19.1699,46600.0
2006-04-11 10:00:00,19.17,19.18,19.1,19.12,48100.0,19.1699,19.1799,19.0999,19.1199,48100.0
2006-04-11 10:05:00,19.12,19.13,19.11,19.11,21900.0,19.1199,19.1299,19.1099,19.1099,21900.0
2006-04-11 10:10:00,19.11,19.15,19.06,19.08,46200.0,19.1099,19.1499,19.0599,19.0799,46200.0
2006-04-11 10:15:00,19.08,19.15,19.07,19.15,54600.0,19.0799,19.1499,19.0699,19.1499,54600.0
2006-04-11 10:20:00,19.15,19.18,19.1,19.11,47200.0,19.1499,19.1799,19.0999,19.1099,47200.0
2006-04-11 10:25:00,19.1,19.15,19.1,19.11,54200.0,19.0999,19.1499,19.0999,19.1099,54200.0
2006-04-11 10:30:00,19.11,19.11,19.08,19.11,28000.0,19.1099,19.1099,19.0799,19.1099,28000.0
2006-04-11 10:35:00,19.1,19.12,19.09,19.11,34600.0,19.0999,19.1199,19.0899,19.1099,34600.0
2006-04-11 10:40:00,19.1,19.12,19.01,19.04,51100.0,19.0999,19.1199,19.0099,19.0399,51100.0
2006-04-11 10:45:00,19.03,19.03,18.86,19.0,67100.0,19.0299,19.0299,18.8599,18.9999,67100.0
2006-04-11 10:50:00,19.01,19.01,18.99,19.0,28800.0,19.0099,19.0099,18.9899,18.9999,28800.0
2006-04-11 10:55:00,19.0,19.0,18.99,19.0,2600.0,18.9999,18.9999,18.9899,18.9999,2600.0
2006-04-11 11:00:00,18.99,19.0,18.98,18.98,10200.0,18.9899,18.9999,18.9799,18.9799,10200.0
2006-04-11 11:05:00,18.97,18.97,18.9,18.91,24300.0,18.9699,18.9699,18.8999,18.9099,24300.0
2006-04-11 11:10:00,18.91,18.94,18.9,18.92,17300.0,18.9099,18.9399,18.8999,18.9199,17300.0
2006-04-11 11:15:00,18.92,19.01,18.9,18.96,68800.0,18.9199,19.0099,18.8999,18.9599,68800.0
2006-04-11 11:20:00,18.96,19.06,18.96,19.05,121300.0,18.9599,19.0599,18.9599,19.0499,121300.0
2006-04-11 11:25:00,19.05,19.12,19.04,19.1,63100.0,19.0499,19.1199,19.0399,19.0999,63100.0
2006-04-11 11:30:00,19.1,19.18,19.09,19.15,110400.0,19.0999,19.1799,19.0899,19.1499,110400.0
2006-04-11 11:35:00,19.11,19.15,19.11,19.15,30000.0,19.1099,19.1499,19.1099,19.1499,30000.0
2006-04-11 11:40:00,19.15,19.15,19.07,19.1,64600.0,19.1499,19.1499,19.0699,19.0999,64600.0
2006-04-11 11:45:00,19.1,19.13,19.09,19.12,43000.0,19.0999,19.1299,19.0899,19.1199,43000.0
2006-04-11 11:50:00,19.11,19.15,19.1,19.14,10800.0,19.1099,19.1499,19.0999,19.1399,10800.0
2006-04-11 11:55:00,19.14,19.15,19.05,19.09,53600.0,19.1399,19.1499,19.0499,19.0899,53600.0
2006-04-11 12:00:00,19.08,19.09,19.04,19.06,33600.0,19.0799,19.0899,19.0399,19.0599,33600.0
2006-04-11 12:05:00,19.06,19.1,19.06,19.09,14000.0,19.0599,19.0999,19.0599,19.0899,14000.0
2006-04-11 12:10:00,19.09,19.11,19.09,19.1,7400.0,19.0899,19.1099,19.0899,19.0999,7400.0
2006-04-11 12:15:00,19.09,19.1,19.08,19.08,13600.0,19.0899,19.0999,19.0799,19.0799,13600.0
2006-04-11 12:20:00,19.1,19.1,19.06,19.09,39600.0,19.0999,19.0999,19.0599,19.0899,39600.0
2006-04-11 12:25:00,19.09,19.09,19.08,19.08,49800.0,19.0899,19.0899,19.0799,19.0799,49800.0
2006-04-11 12:30:00,19.08,19.1,19.07,19.09,26500.0,19.0799,19.0999,19.0699,19.0899,26500.0
2006-04-11 12:35:00,19.1,19.1,19.07,19.08,34900.0,19.0999,19.0999,19.0699,19.0799,34900.0
2006-04-11 12:40:00,19.08,19.08,19.0,19.08,45100.0,19.0799,19.0799,18.9999,19.0799,45100.0
2006-04-11 12:45:00,19.09,19.14,19.07,19.14,74600.0,19.0899,19.1399,19.0699,19.1399,74600.0
2006-04-11 12:50:00,19.12,19.12,19.03,19.09,83200.0,19.1199,19.1199,19.0299,19.0899,83200.0
2006-04-11 12:55:00,19.05,19.11,19.04,19.11,13200.0,19.0499,19.1099,19.0399,19.1099,13200.0
2006-04-11 13:00:00,19.1,19.15,19.1,19.15,61900.0,19.0999,19.1499,19.0999,19.1499,61900.0
2006-04-11 13:05:00,19.14,19.15,19.11,19.14,13700.0,19.1399,19.1499,19.1099,19.1399,13700.0
2006-04-11 13:10:00,19.14,19.16,19.14,19.15,9600.0,19.1399,19.1599,19.1399,19.1499,9600.0
2006-04-11 13:15:00,19.15,19.15,19.13,19.13,7000.0,19.1499,19.1499,19.1299,19.1299,7000.0
2006-04-11 13:20:00,19.13,19.18,19.12,19.14,27900.0,19.1299,19.1799,19.1199,19.1399,27900.0
2006-04-11 13:25:00,19.14,19.17,19.12,19.15,13300.0,19.1399,19.1699,19.1199,19.1499,13300.0
2006-04-11 13:30:00,19.15,19.16,19.15,19.16,15100.0,19.1499,19.1599,19.1499,19.1599,15100.0
2006-04-11 13:35:00,19.16,19.16,19.06,19.06,13600.0,19.1599,19.1599,19.0599,19.0599,13600.0
2006-04-11 13:40:00,19.07,19.13,19.06,19.1,10000.0,19.0699,19.1299,19.0599,19.0999,10000.0
2006-04-11 13:45:00,19.1,19.11,19.1,19.11,3300.0,19.0999,19.1099,19.0999,19.1099,3300.0
2006-04-11 13:50:00,19.11,19.11,19.1,19.11,4600.0,19.1099,19.1099,19.0999,19.1099,4600.0
2006-04-11 13:55:00,19.11,19.11,19.09,19.09,6000.0,19.1099,19.1099,19.0899,19.0899,6000.0
2006-04-11 14:00:00,19.09,19.1,19.06,19.09,9400.0,19.0899,19.0999,19.0599,19.0899,9400.0
2006-04-11 14:05:00,19.09,19.09,19.06,19.07,10300.0,19.0899,19.0899,19.0599,19.0699,10300.0
2006-04-11 14:10:00,19.07,19.08,19.06,19.06,11200.0,19.0699,19.0799,19.0599,19.0599,11200.0
2006-04-11 14:15:00,19.07,19.08,19.06,19.08,22500.0,19.0699,19.0799,19.0599,19.0799,22500.0
2006-04-11 14:20:00,19.07,19.08,19.07,19.07,30100.0,19.0699,19.0799,19.0699,19.0699,30100.0
2006-04-11 14:25:00,19.08,19.09,19.06,19.08,16500.0,19.0799,19.0899,19.0599,19.0799,16500.0
2006-04-11 14:30:00,19.08,19.09,19.07,19.08,15800.0,19.0799,19.0899,19.0699,19.0799,15800.0
2006-04-11 14:35:00,19.08,19.09,19.07,19.08,30100.0,19.0799,19.0899,19.0699,19.0799,30100.0
2006-04-11 14:40:00,19.08,19.09,19.07,19.09,20500.0,19.0799,19.0899,19.0699,19.0899,20500.0
2006-04-11 14:45:00,19.09,19.09,19.03,19.06,47100.0,19.0899,19.0899,19.0299,19.0599,47100.0
2006-04-11 14:50:00,19.06,19.09,19.06,19.08,41700.0,19.0599,19.0899,19.0599,19.0799,41700.0
2006-04-11 14:55:00,19.07,19.08,19.06,19.07,19900.0,19.0699,19.0799,19.0599,19.0699,19900.0
2006-04-11 15:00:00,19.06,19.1,19.06,19.09,46300.0,19.0599,19.0999,19.0599,19.0899,46300.0
2006-04-11 15:05:00,19.09,19.09,19.05,19.06,48000.0,19.0899,19.0899,19.0499,19.0599,48000.0
2006-04-11 15:10:00,19.06,19.07,19.04,19.06,37500.0,19.0599,19.0699,19.0399,19.0599,37500.0
2006-04-11 15:15:00,19.06,19.08,19.05,19.07,38200.0,19.0599,19.0799,19.0499,19.0699,38200.0
2006-04-11 15:20:00,19.07,19.07,19.03,19.05,55100.0,19.0699,19.0699,19.0299,19.0499,55100.0
2006-04-11 15:25:00,19.05,19.05,19.03,19.04,36200.0,19.0499,19.0499,19.0299,19.0399,36200.0
2006-04-11 15:30:00,19.05,19.05,19.04,19.05,32300.0,19.0499,19.0499,19.0399,19.0499,32300.0
2006-04-11 15:35:00,19.05,19.05,19.01,19.01,39100.0,19.0499,19.0499,19.0099,19.0099,39100.0
2006-04-11 15:40:00,19.0,19.0,18.89,18.92,54200.0,18.9999,18.9999,18.8899,18.9199,54200.0
2006-04-11 15:45:00,18.91,19.09,18.91,18.98,42900.0,18.9099,19.0899,18.9099,18.9799,42900.0
2006-04-11 15:50:00,18.98,18.99,18.97,18.98,27700.0,18.9799,18.9899,18.9699,18.9799,27700.0
2006-04-11 15:55:00,18.98,19.05,18.98,19.04,38200.0,18.9799,19.0499,18.9799,19.0399,38200.0
2006-04-12 09:30:00,19.0,19.15,18.78,18.78,25600.0,18.9999,19.1499,18.7799,18.7799,25600.0
2006-04-12 09:35:00,18.78,19.0,18.76,18.77,7700.0,18.7799,18.9999,18.7599,18.7699,7700.0
2006-04-12 09:40:00,18.76,18.89,18.65,18.65,23400.0,18.7599,18.8899,18.6499,18.6499,23400.0
2006-04-12 09:45:00,18.63,19.0,18.58,18.65,25400.0,18.6299,18.9999,18.5799,18.6499,25400.0
2006-04-12 09:50:00,18.65,18.73,18.64,18.73,16300.0,18.6499,18.7299,18.6399,18.7299,16300.0
2006-04-12 09:55:00,18.73,18.9,18.73,18.89,13100.0,18.7299,18.8999,18.7299,18.8899,13100.0
2006-04-12 10:00:00,18.88,18.92,18.88,18.9,13000.0,18.8799,18.9199,18.8799,18.8999,13000.0
2006-04-12 10:05:00,18.9,18.96,18.9,18.96,6000.0,18.8999,18.9599,18.8999,18.9599,6000.0
2006-04-12 10:10:00,18.97,18.98,18.97,18.98,10100.0,18.9699,18.9799,18.9699,18.9799,10100.0
2006-04-12 10:15:00,18.96,19.01,18.96,19.01,13900.0,18.9599,19.0099,18.9599,19.0099,13900.0
2006-04-12 10:20:00,19.0,19.01,18.95,18.96,5000.0,18.9999,19.0099,18.9499,18.9599,5000.0
2006-04-12 10:25:00,18.95,18.95,18.88,18.89,1600.0,18.9499,18.9499,18.8799,18.8899,1600.0
2006-04-12 10:30:00,18.87,18.87,18.82,18.83,10000.0,18.8699,18.8699,18.8199,18.8299,10000.0
2006-04-12 10:35:00,18.83,18.85,18.82,18.85,8600.0,18.8299,18.8499,18.8199,18.8499,8600.0
2006-04-12 10:40:00,18.86,18.92,18.85,18.92,12300.0,18.8599,18.9199,18.8499,18.9199,12300.0
2006-04-12 10:45:00,18.9,18.92,18.9,18.91,5000.0,18.8999,18.9199,18.8999,18.9099,5000.0
2006-04-12 10:50:00,18.9,18.9,18.84,18.85,8600.0,18.8999,18.8999,18.8399,18.8499,8600.0
2006-04-12 10:55:00,18.86,18.9,18.85,18.89,2900.0,18.8599,18.8999,18.8499,18.8899,2900.0
2006-04-12 11:00:00,18.9,18.91,18.89,18.89,5500.0,18.8999,18.9099,18.8899,18.8899,5500.0
2006-04-12 11:05:00,18.89,18.9,18.87,18.88,1000.0,18.8899,18.8999,18.8699,18.8799,1000.0
2006-04-12 11:10:00,18.88,18.89,18.86,18.88,7600.0,18.8799,18.8899,18.8599,18.8799,7600.0
2006-04-12 11:15:00,18.88,18.89,18.88,18.88,11200.0,18.8799,18.8899,18.8799,18.8799,11200.0
2006-04-12 11:20:00,18.88,18.94,18.88,18.94,11200.0,18.8799,18.9399,18.8799,18.9399,11200.0
2006-04-12 11:25:00,18.93,19.02,18.93,19.01,26000.0,18.9299,19.0199,18.9299,19.0099,26000.0
2006-04-12 11:30:00,19.01,19.01,18.99,18.99,10200.0,19.0099,19.0099,18.9899,18.9899,10200.0
2006-04-12 11:35:00,19.0,19.01,18.95,19.0,72900.0,18.9999,19.0099,18.9499,18.9999,72900.0
2006-04-12 11:40:00,19.0,19.01,19.0,19.01,4200.0,18.9999,19.0099,18.9999,19.0099,4200.0
2006-04-12 11:45:00,19.02,19.04,19.01,19.01,11400.0,19.0199,19.0399,19.0099,19.0099,11400.0
2006-04-12 11:50:00,19.02,19.05,19.0,19.01,13400.0,19.0199,19.0499,18.9999,19.0099,13400.0
2006-04-12 11:55:00,19.01,19.04,19.01,19.03,4200.0,19.0099,19.0399,19.0099,19.0299,4200.0
2006-04-12 12:00:00,19.04,19.05,19.02,19.02,8900.0,19.0399,19.0499,19.0199,19.0199,8900.0
2006-04-12 12:05:00,19.03,19.05,19.03,19.04,11800.0,19.0299,19.0499,19.0299,19.0399,11800.0
2006-04-12 12:10:00,19.04,19.05,19.03,19.03,3900.0,19.0399,19.0499,19.0299,19.0299,3900.0
2006-04-12 12:15:00,19.03,19.04,19.03,19.04,2400.0,19.0299,19.0399,19.0299,19.0399,2400.0
2006-04-12 12:20:00,19.04,19.04,19.03,19.03,6900.0,19.0399,19.0399,19.0299,19.0299,6900.0
2006-04-12 12:25:00,19.04,19.04,19.02,19.04,9200.0,19.0399,19.0399,19.0199,19.0399,9200.0
2006-04-12 12:30:00,19.03,19.04,19.02,19.04,12300.0,19.0299,19.0399,19.0199,19.0399,12300.0
2006-04-12 12:35:00,19.04,19.04,19.03,19.04,6500.0,19.0399,19.0399,19.0299,19.0399,6500.0
2006-04-12 12:40:00,19.03,19.05,19.03,19.04,4700.0,19.0299,19.0499,19.0299,19.0399,4700.0
2006-04-12 12:45:00,19.04,19.06,19.04,19.06,11800.0,19.0399,19.0599,19.0399,19.0599,11800.0
2006-04-12 12:50:00,19.06,19.07,19.04,19.06,21100.0,19.0599,19.0699,19.0399,19.0599,21100.0
2006-04-12 12:55:00,19.06,19.06,19.05,19.06,3300.0,19.0599,19.0599,19.0499,19.0599,3300.0
2006-04-12 13:00:00,19.06,19.07,19.05,19.07,15300.0,19.0599,19.0699,19.0499,19.0699,15300.0
2006-04-12 13:05:00,19.06,19.1,19.06,19.09,8200.0,19.0599,19.0999,19.0599,19.0899,8200.0
2006-04-12 13:10:00,19.09,19.1,19.09,19.1,8300.0,19.0899,19.0999,19.0899,19.0999,8300.0
2006-04-12 13:15:00,19.09,19.1,19.0,19.08,19200.0,19.0899,19.0999,18.9999,19.0799,19200.0
2006-04-12 13:20:00,19.08,19.1,19.08,19.09,11000.0,19.0799,19.0999,19.0799,19.0899,11000.0
2006-04-12 13:25:00,19.1,19.1,19.09,19.09,9800.0,19.0999,19.0999,19.0899,19.0899,9800.0
2006-04-12 13:30:00,19.1,19.1,19.09,19.09,5300.0,19.0999,19.0999,19.0899,19.0899,5300.0
2006-04-12 13:35:00,19.09,19.09,19.08,19.09,4200.0,19.0899,19.0899,19.0799,19.0899,4200.0
2006-04-12 13:40:00,19.09,19.09,19.09,19.09,7200.0,19.0899,19.0899,19.0899,19.0899,7200.0
2006-04-12 13:45:00,19.09,19.2,19.09,19.19,109500.0,19.0899,19.1999,19.0899,19.1899,109500.0
2006-04-12 13:50:00,19.18,19.18,19.16,19.16,55000.0,19.1799,19.1799,19.1599,19.1599,55000.0
2006-04-12 13:55:00,19.16,19.17,19.15,19.15,14000.0,19.1599,19.1699,19.1499,19.1499,14000.0
2006-04-12 14:00:00,19.15,19.17,19.03,19.13,40400.0,19.1499,19.1699,19.0299,19.1299,40400.0
2006-04-12 14:05:00,19.13,19.13,18.96,18.96,35100.0,19.1299,19.1299,18.9599,18.9599,35100.0
2006-04-12 14:10:00,18.95,18.95,18.8,18.81,21500.0,18.9499,18.9499,18.7999,18.8099,21500.0
2006-04-12 14:15:00,18.81,18.87,18.74,18.86,17300.0,18.8099,18.8699,18.7399,18.8599,17300.0
2006-04-12 14:20:00,18.86,19.0,18.86,19.0,15100.0,18.8599,18.9999,18.8599,18.9999,15100.0
2006-04-12 14:25:00,19.0,19.01,18.92,18.94,10500.0,18.9999,19.0099,18.9199,18.9399,10500.0
2006-04-12 14:30:00,18.95,18.95,18.94,18.95,10700.0,18.9499,18.9499,18.9399,18.9499,10700.0
2006-04-12 14:35:00,18.94,18.95,18.92,18.92,5900.0,18.9399,18.9499,18.9199,18.9199,5900.0
2006-04-12 14:40:00,18.93,19.01,18.93,19.0,48200.0,18.9299,19.0099,18.9299,18.9999,48200.0
2006-04-12 14:45:00,19.0,19.01,18.98,19.0,12600.0,18.9999,19.0099,18.9799,18.9999,12600.0
2006-04-12 14:50:00,19.0,19.01,18.98,18.98,8900.0,18.9999,19.0099,18.9799,18.9799,8900.0
2006-04-12 14:55:00,18.99,19.0,18.98,18.99,25300.0,18.9899,18.9999,18.9799,18.9899,25300.0
2006-04-12 15:00:00,19.0,19.0,18.98,18.99,5200.0,18.9999,18.9999,18.9799,18.9899,5200.0
2006-04-12 15:05:00,19.0,19.0,18.99,18.99,15700.0,18.9999,18.9999,18.9899,18.9899,15700.0
2006-04-12 15:10:00,19.0,19.0,18.99,19.0,9700.0,18.9999,18.9999,18.9899,18.9999,9700.0
2006-04-12 15:15:00,19.0,19.0,18.99,19.0,10500.0,18.9999,18.9999,18.9899,18.9999,10500.0
2006-04-12 15:20:00,19.0,19.03,19.0,19.03,19700.0,18.9999,19.0299,18.9999,19.0299,19700.0
2006-04-12 15:25:00,19.03,19.04,18.99,19.0,24300.0,19.0299,19.0399,18.9899,18.9999,24300.0
2006-04-12 15:30:00,18.99,19.0,18.98,18.98,3100.0,18.9899,18.9999,18.9799,18.9799,3100.0
2006-04-12 15:35:00,18.98,19.0,18.96,18.96,15900.0,18.9799,18.9999,18.9599,18.9599,15900.0
2006-04-12 15:40:00,18.96,18.97,18.9,18.9,27700.0,18.9599,18.9699,18.8999,18.8999,27700.0
2006-04-12 15:45:00,18.9,18.92,18.87,18.88,22300.0,18.8999,18.9199,18.8699,18.8799,22300.0
2006-04-12 15:50:00,18.87,18.88,18.87,18.87,17800.0,18.8699,18.8799,18.8699,18.8699,17800.0
2006-04-12 15:55:00,18.87,19.06,18.84,18.88,55700.0,18.8699,19.0599,18.8399,18.8799,55700.0
2006-04-13 09:30:00,18.8,18.88,18.65,18.78,6200.0,18.7999,18.8799,18.6499,18.7799,6200.0
2006-04-13 09:35:00,18.79,18.89,18.61,18.62,7700.0,18.7899,18.8899,18.6099,18.6199,7700.0
2006-04-13 09:40:00,18.61,18.68,18.6,18.65,22900.0,18.6099,18.6799,18.5999,18.6499,22900.0
2006-04-13 09:45:00,18.65,18.67,18.59,18.62,25300.0,18.6499,18.6699,18.5899,18.6199,25300.0
2006-04-13 09:50:00,18.61,18.63,18.6,18.63,10200.0,18.6099,18.6299,18.5999,18.6299,10200.0
2006-04-13 09:55:00,18.63,18.67,18.6,18.61,5600.0,18.6299,18.6699,18.5999,18.6099,5600.0
2006-04-13 10:00:00,18.61,18.8,18.61,18.77,12700.0,18.6099,18.7999,18.6099,18.7699,12700.0
2006-04-13 10:05:00,18.77,18.97,18.77,18.8,20300.0,18.7699,18.9699,18.7699,18.7999,20300.0
2006-04-13 10:10:00,18.81,18.81,18.79,18.8,10500.0,18.8099,18.8099,18.7899,18.7999,10500.0
2006-04-13 10:15:00,18.81,18.81,18.79,18.8,14700.0,18.8099,18.8099,18.7899,18.7999,14700.0
2006-04-13 10:20:00,18.8,18.82,18.79,18.81,13200.0,18.7999,18.8199,18.7899,18.8099,13200.0
2006-04-13 10:25:00,18.81,18.83,18.81,18.83,3700.0,18.8099,18.8299,18.8099,18.8299,3700.0
2006-04-13 10:30:00,18.81,18.82,18.8,18.82,6600.0,18.8099,18.8199,18.7999,18.8199,6600.0
2006-04-13 10:35:00,18.82,18.85,18.78,18.8,19300.0,18.8199,18.8499,18.7799,18.7999,19300.0
2006-04-13 10:40:00,18.8,18.81,18.8,18.8,900.0,18.7999,18.8099,18.7999,18.7999,900.0
2006-04-13 10:45:00,18.81,18.82,18.81,18.81,2700.0,18.8099,18.8199,18.8099,18.8099,2700.0
2006-04-13 10:50:00,18.8,18.82,18.8,18.82,6500.0,18.7999,18.8199,18.7999,18.8199,6500.0
2006-04-13 10:55:00,18.84,19.01,18.8,19.01,42300.0,18.8399,19.0099,18.7999,19.0099,42300.0
2006-04-13 11:00:00,19.0,19.01,18.97,18.97,8400.0,18.9999,19.0099,18.9699,18.9699,8400.0
2006-04-13 11:05:00,18.96,18.97,18.92,18.96,8300.0,18.9599,18.9699,18.9199,18.9599,8300.0
2006-04-13 11:10:00,18.96,18.97,18.95,18.95,3800.0,18.9599,18.9699,18.9499,18.9499,3800.0
2006-04-13 11:15:00,18.95,18.95,18.91,18.92,7500.0,18.9499,18.9499,18.9099,18.9199,7500.0
2006-04-13 11:20:00,18.93,18.93,18.92,18.92,2400.0,18.9299,18.9299,18.9199,18.9199,2400.0
2006-04-13 11:25:00,18.92,18.92,18.9,18.91,1200.0,18.9199,18.9199,18.8999,18.9099,1200.0
2006-04-13 11:30:00,18.91,18.91,18.89,18.9,1800.0,18.9099,18.9099,18.8899,18.8999,1800.0
2006-04-13 11:35:00,18.9,18.9,18.87,18.87,4100.0,18.8999,18.8999,18.8699,18.8699,4100.0
2006-04-13 11:40:00,18.88,18.88,18.82,18.86,5900.0,18.8799,18.8799,18.8199,18.8599,5900.0
2006-04-13 11:45:00,18.85,18.89,18.85,18.89,4500.0,18.8499,18.8899,18.8499,18.8899,4500.0
2006-04-13 11:50:00,18.88,18.89,18.87,18.89,2600.0,18.8799,18.8899,18.8699,18.8899,2600.0
2006-04-13 11:55:00,18.88,18.88,18.86,18.87,2700.0,18.8799,18.8799,18.8599,18.8699,2700.0
2006-04-13 12:00:00,18.87,18.87,18.86,18.87,4800.0,18.8699,18.8699,18.8599,18.8699,4800.0
2006-04-13 12:05:00,18.87,18.87,18.86,18.87,1900.0,18.8699,18.8699,18.8599,18.8699,1900.0
2006-04-13 12:10:00,18.86,18.87,18.85,18.85,8500.0,18.8599,18.8699,18.8499,18.8499,8500.0
2006-04-13 12:15:00,18.85,18.86,18.84,18.84,4300.0,18.8499,18.8599,18.8399,18.8399,4300.0
2006-04-13 12:20:00,18.85,18.85,18.84,18.85,1700.0,18.8499,18.8499,18.8399,18.8499,1700.0
2006-04-13 12:25:00,18.84,18.85,18.83,18.83,5700.0,18.8399,18.8499,18.8299,18.8299,5700.0
2006-04-13 12:30:00,18.83,18.84,18.82,18.83,4700.0,18.8299,18.8399,18.8199,18.8299,4700.0
2006-04-13 12:35:00,18.84,18.84,18.82,18.83,5500.0,18.8399,18.8399,18.8199,18.8299,5500.0
2006-04-13 12:40:00,18.82,18.83,18.82,18.82,3200.0,18.8199,18.8299,18.8199,18.8199,3200.0
2006-04-13 12:45:00,18.83,18.83,18.82,18.82,7100.0,18.8299,18.8299,18.8199,18.8199,7100.0
2006-04-13 12:50:00,18.83,18.83,18.82,18.83,4600.0,18.8299,18.8299,18.8199,18.8299,4600.0
2006-04-13 12:55:00,18.84,18.87,18.84,18.87,3900.0,18.8399,18.8699,18.8399,18.8699,3900.0
2006-04-13 13:00:00,18.87,18.87,18.82,18.84,5200.0,18.8699,18.8699,18.8199,18.8399,5200.0
2006-04-13 13:05:00,18.84,18.84,18.78,18.79,5300.0,18.8399,18.8399,18.7799,18.7899,5300.0
2006-04-13 13:10:00,18.8,18.83,18.8,18.82,5000.0,18.7999,18.8299,18.7999,18.8199,5000.0
2006-04-13 13:15:00,18.82,18.83,18.82,18.83,1300.0,18.8199,18.8299,18.8199,18.8299,1300.0
2006-04-13 13:20:00,18.83,18.83,18.7,18.7,10600.0,18.8299,18.8299,18.6999,18.6999,10600.0
2006-04-13 13:25:00,18.69,18.74,18.68,18.73,14600.0,18.6899,18.7399,18.6799,18.7299,14600.0
2006-04-13 13:30:00,18.74,18.75,18.71,18.72,7000.0,18.7399,18.7499,18.7099,18.7199,7000.0
2006-04-13 13:35:00,18.72,18.75,18.71,18.71,13800.0,18.7199,18.7499,18.7099,18.7099,13800.0
2006-04-13 13:40:00,18.71,18.79,18.69,18.75,13600.0,18.7099,18.7899,18.6899,18.7499,13600.0
2006-04-13 13:45:00,18.75,18.77,18.71,18.77,8200.0,18.7499,18.7699,18.7099,18.7699,8200.0
2006-04-13 13:50:00,18.77,18.79,18.77,18.78,7100.0,18.7699,18.7899,18.7699,18.7799,7100.0
2006-04-13 13:55:00,18.77,18.8,18.77,18.8,4700.0,18.7699,18.7999,18.7699,18.7999,4700.0
2006-04-13 14:00:00,18.81,18.81,18.79,18.79,7200.0,18.8099,18.8099,18.7899,18.7899,7200.0
2006-04-13 14:05:00,18.79,18.8,18.78,18.78,4000.0,18.7899,18.7999,18.7799,18.7799,4000.0
2006-04-13 14:10:00,18.78,18.8,18.78,18.79,9600.0,18.7799,18.7999,18.7799,18.7899,9600.0
2006-04-13 14:15:00,18.8,18.9,18.8,18.84,15600.0,18.7999,18.8999,18.7999,18.8399,15600.0
2006-04-13 14:20:00,18.83,18.88,18.83,18.83,4700.0,18.8299,18.8799,18.8299,18.8299,4700.0
2006-04-13 14:25:00,18.83,18.84,18.83,18.84,1500.0,18.8299,18.8399,18.8299,18.8399,1500.0
2006-04-13 14:30:00,18.84,18.84,18.83,18.83,3500.0,18.8399,18.8399,18.8299,18.8299,3500.0
2006-04-13 14:35:00,18.83,18.84,18.83,18.83,3600.0,18.8299,18.8399,18.8299,18.8299,3600.0
2006-04-13 14:40:00,18.84,18.84,18.83,18.84,4500.0,18.8399,18.8399,18.8299,18.8399,4500.0
2006-04-13 14:45:00,18.84,18.84,18.83,18.84,2900.0,18.8399,18.8399,18.8299,18.8399,2900.0
2006-04-13 14:50:00,18.83,18.87,18.83,18.86,10100.0,18.8299,18.8699,18.8299,18.8599,10100.0
2006-04-13 14:55:00,18.86,18.86,18.85,18.85,2200.0,18.8599,18.8599,18.8499,18.8499,2200.0
2006-04-13 15:00:00,18.85,18.86,18.85,18.86,3200.0,18.8499,18.8599,18.8499,18.8599,3200.0
2006-04-13 15:05:00,18.86,18.86,18.84,18.85,7900.0,18.8599,18.8599,18.8399,18.8499,7900.0
2006-04-13 15:10:00,18.84,18.84,18.82,18.82,7900.0,18.8399,18.8399,18.8199,18.8199,7900.0
2006-04-13 15:15:00,18.83,18.83,18.8,18.8,4800.0,18.8299,18.8299,18.7999,18.7999,4800.0
2006-04-13 15:20:00,18.8,18.81,18.8,18.81,4500.0,18.7999,18.8099,18.7999,18.8099,4500.0
2006-04-13 15:25:00,18.8,18.8,18.78,18.78,8100.0,18.7999,18.7999,18.7799,18.7799,8100.0
2006-04-13 15:30:00,18.78,18.79,18.78,18.78,4300.0,18.7799,18.7899,18.7799,18.7799,4300.0
2006-04-13 15:35:00,18.78,18.79,18.76,18.76,11700.0,18.7799,18.7899,18.7599,18.7599,11700.0
2006-04-13 15:40:00,18.76,18.76,18.74,18.74,7000.0,18.7599,18.7599,18.7399,18.7399,7000.0
2006-04-13 15:45:00,18.74,18.82,18.74,18.81,23000.0,18.7399,18.8199,18.7399,18.8099,23000.0
2006-04-13 15:50:00,18.81,18.82,18.8,18.8,19000.0,18.8099,18.8199,18.7999,18.7999,19000.0
2006-04-13 15:55:00,18.8,18.81,18.8,18.8,24400.0,18.7999,18.8099,18.7999,18.7999,24400.0
2006-04-17 09:30:00,18.62,18.62,18.32,18.49,63700.0,18.6199,18.6199,18.3199,18.4899,63700.0
2006-04-17 09:35:00,18.5,18.51,18.38,18.45,16800.0,18.4999,18.5099,18.3799,18.4499,16800.0
2006-04-17 09:40:00,18.46,18.46,18.4,18.46,2600.0,18.4599,18.4599,18.3999,18.4599,2600.0
2006-04-17 09:45:00,18.45,18.49,18.41,18.46,13900.0,18.4499,18.4899,18.4099,18.4599,13900.0
2006-04-17 09:50:00,18.46,18.48,18.42,18.43,5400.0,18.4599,18.4799,18.4199,18.4299,5400.0
2006-04-17 09:55:00,18.42,18.42,18.37,18.41,6300.0,18.4199,18.4199,18.3699,18.4099,6300.0
2006-04-17 10:00:00,18.41,18.41,18.35,18.4,5800.0,18.4099,18.4099,18.3499,18.3999,5800.0
2006-04-17 10:05:00,18.39,18.44,18.39,18.44,5400.0,18.3899,18.4399,18.3899,18.4399,5400.0
2006-04-17 10:10:00,18.44,18.48,18.42,18.44,7000.0,18.4399,18.4799,18.4199,18.4399,7000.0
2006-04-17 10:15:00,18.44,18.45,18.43,18.45,9900.0,18.4399,18.4499,18.4299,18.4499,9900.0
2006-04-17 10:20:00,18.45,18.45,18.41,18.43,10400.0,18.4499,18.4499,18.4099,18.4299,10400.0
2006-04-17 10:25:00,18.42,18.44,18.38,18.38,9500.0,18.4199,18.4399,18.3799,18.3799,9500.0
2006-04-17 10:30:00,18.38,18.38,18.26,18.27,20900.0,18.3799,18.3799,18.2599,18.2699,20900.0
2006-04-17 10:35:00,18.28,18.28,18.17,18.24,33400.0,18.2799,18.2799,18.1699,18.2399,33400.0
2006-04-17 10:40:00,18.24,18.26,18.21,18.24,14100.0,18.2399,18.2599,18.2099,18.2399,14100.0
2006-04-17 10:45:00,18.24,18.24,18.22,18.24,5900.0,18.2399,18.2399,18.2199,18.2399,5900.0
2006-04-17 10:50:00,18.23,18.24,18.16,18.24,37000.0,18.2299,18.2399,18.1599,18.2399,37000.0
2006-04-17 10:55:00,18.25,18.26,18.21,18.22,8600.0,18.2499,18.2599,18.2099,18.2199,8600.0
2006-04-17 11:00:00,18.22,18.3,18.17,18.3,35500.0,18.2199,18.2999,18.1699,18.2999,35500.0
2006-04-17 11:05:00,18.3,18.3,18.26,18.27,5600.0,18.2999,18.2999,18.2599,18.2699,5600.0
2006-04-17 11:10:00,18.26,18.26,18.14,18.24,19500.0,18.2599,18.2599,18.1399,18.2399,19500.0
2006-04-17 11:15:00,18.25,18.25,18.23,18.24,3600.0,18.2499,18.2499,18.2299,18.2399,3600.0
2006-04-17 11:20:00,18.24,18.24,18.19,18.19,2400.0,18.2399,18.2399,18.1899,18.1899,2400.0
2006-04-17 11:25:00,18.19,18.2,18.19,18.2,17700.0,18.1899,18.1999,18.1899,18.1999,17700.0
2006-04-17 11:30:00,18.2,18.2,18.2,18.2,11000.0,18.1999,18.1999,18.1999,18.1999,11000.0
2006-04-17 11:35:00,18.2,18.25,18.19,18.23,26200.0,18.1999,18.2499,18.1899,18.2299,26200.0
2006-04-17 11:40:00,18.25,18.3,18.24,18.3,18100.0,18.2499,18.2999,18.2399,18.2999,18100.0
2006-04-17 11:45:00,18.3,18.3,18.29,18.29,2100.0,18.2999,18.2999,18.2899,18.2899,2100.0
2006-04-17 11:50:00,18.29,18.29,18.26,18.26,3300.0,18.2899,18.2899,18.2599,18.2599,3300.0
2006-04-17 11:55:00,18.26,18.27,18.25,18.25,1500.0,18.2599,18.2699,18.2499,18.2499,1500.0
2006-04-17 12:00:00,18.25,18.25,18.19,18.21,11300.0,18.2499,18.2499,18.1899,18.2099,11300.0
2006-04-17 12:05:00,18.21,18.26,18.21,18.26,1700.0,18.2099,18.2599,18.2099,18.2599,1700.0
2006-04-17 12:10:00,18.25,18.26,18.23,18.23,2000.0,18.2499,18.2599,18.2299,18.2299,2000.0
2006-04-17 12:15:00,18.22,18.22,18.19,18.19,800.0,18.2199,18.2199,18.1899,18.1899,800.0
2006-04-17 12:20:00,18.19,18.2,18.19,18.2,900.0,18.1899,18.1999,18.1899,18.1999,900.0
2006-04-17 12:25:00,18.19,18.19,18.14,18.14,4200.0,18.1899,18.1899,18.1399,18.1399,4200.0
2006-04-17 12:30:00,18.13,18.14,18.06,18.14,27800.0,18.1299,18.1399,18.0599,18.1399,27800.0
2006-04-17 12:35:00,18.14,18.14,18.11,18.12,9300.0,18.1399,18.1399,18.1099,18.1199,9300.0
2006-04-17 12:40:00,18.11,18.11,18.07,18.09,7200.0,18.1099,18.1099,18.0699,18.0899,7200.0
2006-04-17 12:45:00,18.09,18.09,17.98,18.0,22900.0,18.0899,18.0899,17.9799,17.9999,22900.0
2006-04-17 12:50:00,18.0,18.08,18.0,18.06,25900.0,17.9999,18.0799,17.9999,18.0599,25900.0
2006-04-17 12:55:00,18.05,18.08,18.05,18.08,8600.0,18.0499,18.0799,18.0499,18.0799,8600.0
2006-04-17 13:00:00,18.09,18.09,18.07,18.07,2800.0,18.0899,18.0899,18.0699,18.0699,2800.0
2006-04-17 13:05:00,18.06,18.06,17.96,17.98,21000.0,18.0599,18.0599,17.9599,17.9799,21000.0
2006-04-17 13:10:00,17.97,17.97,17.94,17.96,12700.0,17.9699,17.9699,17.9399,17.9599,12700.0
2006-04-17 13:15:00,17.96,17.96,17.91,17.91,18500.0,17.9599,17.9599,17.9099,17.9099,18500.0
2006-04-17 13:20:00,17.91,17.92,17.9,17.91,8100.0,17.9099,17.9199,17.8999,17.9099,8100.0
2006-04-17 13:25:00,17.91,17.95,17.88,17.93,16600.0,17.9099,17.9499,17.8799,17.9299,16600.0
2006-04-17 13:30:00,17.92,17.93,17.92,17.92,2000.0,17.9199,17.9299,17.9199,17.9199,2000.0
2006-04-17 13:35:00,17.93,17.93,17.9,17.91,6900.0,17.9299,17.9299,17.8999,17.9099,6900.0
2006-04-17 13:40:00,17.9,17.91,17.88,17.88,3000.0,17.8999,17.9099,17.8799,17.8799,3000.0
2006-04-17 13:45:00,17.89,17.89,17.85,17.86,4100.0,17.8899,17.8899,17.8499,17.8599,4100.0
2006-04-17 13:50:00,17.86,17.86,17.85,17.86,1300.0,17.8599,17.8599,17.8499,17.8599,1300.0
2006-04-17 13:55:00,17.85,17.86,17.85,17.86,3900.0,17.8499,17.8599,17.8499,17.8599,3900.0
2006-04-17 14:00:00,17.85,17.86,17.85,17.86,3100.0,17.8499,17.8599,17.8499,17.8599,3100.0
2006-04-17 14:05:00,17.86,17.86,17.85,17.86,6100.0,17.8599,17.8599,17.8499,17.8599,6100.0
2006-04-17 14:10:00,17.86,17.86,17.85,17.86,6800.0,17.8599,17.8599,17.8499,17.8599,6800.0
2006-04-17 14:15:00,17.86,17.86,17.85,17.86,3000.0,17.8599,17.8599,17.8499,17.8599,3000.0
2006-04-17 14:20:00,17.86,17.86,17.85,17.86,2100.0,17.8599,17.8599,17.8499,17.8599,2100.0
2006-04-17 14:25:00,17.86,17.86,17.85,17.86,3500.0,17.8599,17.8599,17.8499,17.8599,3500.0
2006-04-17 14:30:00,17.86,17.86,17.85,17.85,8000.0,17.8599,17.8599,17.8499,17.8499,8000.0
2006-04-17 14:35:00,17.85,17.86,17.85,17.85,3100.0,17.8499,17.8599,17.8499,17.8499,3100.0
2006-04-17 14:40:00,17.85,17.87,17.85,17.85,17200.0,17.8499,17.8699,17.8499,17.8499,17200.0
2006-04-17 14:45:00,17.86,17.86,17.85,17.86,4100.0,17.8599,17.8599,17.8499,17.8599,4100.0
2006-04-17 14:50:00,17.85,17.86,17.85,17.85,4800.0,17.8499,17.8599,17.8499,17.8499,4800.0
2006-04-17 14:55:00,17.85,17.86,17.85,17.86,6200.0,17.8499,17.8599,17.8499,17.8599,6200.0
2006-04-17 15:00:00,17.85,17.86,17.85,17.85,9300.0,17.8499,17.8599,17.8499,17.8499,9300.0
2006-04-17 15:05:00,17.86,17.86,17.85,17.86,4200.0,17.8599,17.8599,17.8499,17.8599,4200.0
2006-04-17 15:10:00,17.86,17.86,17.85,17.86,11600.0,17.8599,17.8599,17.8499,17.8599,11600.0
2006-04-17 15:15:00,17.85,17.86,17.85,17.85,19400.0,17.8499,17.8599,17.8499,17.8499,19400.0
2006-04-17 15:20:00,17.85,17.95,17.85,17.95,22300.0,17.8499,17.9499,17.8499,17.9499,22300.0
2006-04-17 15:25:00,17.95,18.01,17.94,18.0,28700.0,17.9499,18.0099,17.9399,17.9999,28700.0
2006-04-17 15:30:00,18.0,18.04,17.99,18.0,13100.0,17.9999,18.0399,17.9899,17.9999,13100.0
2006-04-17 15:35:00,18.0,18.0,17.85,17.86,26200.0,17.9999,17.9999,17.8499,17.8599,26200.0
2006-04-17 15:40:00,17.86,17.87,17.85,17.86,39100.0,17.8599,17.8699,17.8499,17.8599,39100.0
2006-04-17 15:45:00,17.85,17.94,17.85,17.93,62400.0,17.8499,17.9399,17.8499,17.9299,62400.0
2006-04-17 15:50:00,17.93,17.93,17.92,17.93,22500.0,17.9299,17.9299,17.9199,17.9299,22500.0
2006-04-17 15:55:00,17.93,17.94,17.92,17.92,47300.0,17.9299,17.9399,17.9199,17.9199,47300.0
2006-04-18 09:30:00,17.5,17.97,17.4,17.4,155300.0,17.4999,17.9699,17.3999,17.3999,155300.0
2006-04-18 09:35:00,17.4,17.64,17.38,17.59,30600.0,17.3999,17.6399,17.3799,17.5899,30600.0
2006-04-18 09:40:00,17.58,17.59,17.43,17.53,28200.0,17.5799,17.5899,17.4299,17.5299,28200.0
2006-04-18 09:45:00,17.51,17.54,17.46,17.5,18400.0,17.5099,17.5399,17.4599,17.4999,18400.0
2006-04-18 09:50:00,17.5,17.6,17.49,17.52,15900.0,17.4999,17.5999,17.4899,17.5199,15900.0
2006-04-18 09:55:00,17.52,17.57,17.52,17.57,27900.0,17.5199,17.5699,17.5199,17.5699,27900.0
2006-04-18 10:00:00,17.56,17.67,17.53,17.67,25800.0,17.5599,17.6699,17.5299,17.6699,25800.0
2006-04-18 10:05:00,17.67,17.67,17.57,17.58,27300.0,17.6699,17.6699,17.5699,17.5799,27300.0
2006-04-18 10:10:00,17.57,17.68,17.56,17.62,28200.0,17.5699,17.6799,17.5599,17.6199,28200.0
2006-04-18 10:15:00,17.63,17.67,17.6,17.61,14200.0,17.6299,17.6699,17.5999,17.6099,14200.0
2006-04-18 10:20:00,17.6,17.6,17.56,17.59,15800.0,17.5999,17.5999,17.5599,17.5899,15800.0
2006-04-18 10:25:00,17.59,17.59,17.57,17.58,7300.0,17.5899,17.5899,17.5699,17.5799,7300.0
2006-04-18 10:30:00,17.59,17.59,17.57,17.58,9700.0,17.5899,17.5899,17.5699,17.5799,9700.0
2006-04-18 10:35:00,17.58,17.66,17.57,17.66,12700.0,17.5799,17.6599,17.5699,17.6599,12700.0
2006-04-18 10:40:00,17.64,17.65,17.59,17.65,16200.0,17.6399,17.6499,17.5899,17.6499,16200.0
2006-04-18 10:45:00,17.63,17.64,17.57,17.57,5300.0,17.6299,17.6399,17.5699,17.5699,5300.0
2006-04-18 10:50:00,17.58,17.66,17.57,17.62,13900.0,17.5799,17.6599,17.5699,17.6199,13900.0
2006-04-18 10:55:00,17.62,17.62,17.59,17.62,7300.0,17.6199,17.6199,17.5899,17.6199,7300.0
2006-04-18 11:00:00,17.62,17.65,17.6,17.63,9800.0,17.6199,17.6499,17.5999,17.6299,9800.0
2006-04-18 11:05:00,17.64,17.67,17.63,17.67,7900.0,17.6399,17.6699,17.6299,17.6699,7900.0
2006-04-18 11:10:00,17.67,17.67,17.66,17.67,37700.0,17.6699,17.6699,17.6599,17.6699,37700.0
2006-04-18 11:15:00,17.67,17.67,17.66,17.67,30700.0,17.6699,17.6699,17.6599,17.6699,30700.0
2006-04-18 11:20:00,17.67,17.67,17.66,17.67,10300.0,17.6699,17.6699,17.6599,17.6699,10300.0
2006-04-18 11:25:00,17.67,17.67,17.66,17.67,7200.0,17.6699,17.6699,17.6599,17.6699,7200.0
2006-04-18 11:30:00,17.67,17.67,17.65,17.65,8200.0,17.6699,17.6699,17.6499,17.6499,8200.0
2006-04-18 11:35:00,17.66,17.66,17.65,17.66,4900.0,17.6599,17.6599,17.6499,17.6599,4900.0
2006-04-18 11:40:00,17.65,17.67,17.65,17.66,20600.0,17.6499,17.6699,17.6499,17.6599,20600.0
2006-04-18 11:45:00,17.67,17.67,17.66,17.67,14600.0,17.6699,17.6699,17.6599,17.6699,14600.0
2006-04-18 11:50:00,17.67,17.68,17.66,17.68,8100.0,17.6699,17.6799,17.6599,17.6799,8100.0
2006-04-18 11:55:00,17.67,17.7,17.67,17.7,10300.0,17.6699,17.6999,17.6699,17.6999,10300.0
2006-04-18 12:00:00,17.7,17.81,17.69,17.74,45200.0,17.6999,17.8099,17.6899,17.7399,45200.0
2006-04-18 12:05:00,17.73,17.74,17.71,17.71,5600.0,17.7299,17.7399,17.7099,17.7099,5600.0
2006-04-18 12:10:00,17.72,17.72,17.69,17.69,17800.0,17.7199,17.7199,17.6899,17.6899,17800.0
2006-04-18 12:15:00,17.69,17.7,17.68,17.69,14300.0,17.6899,17.6999,17.6799,17.6899,14300.0
2006-04-18 12:20:00,17.69,17.69,17.68,17.68,5000.0,17.6899,17.6899,17.6799,17.6799,5000.0
2006-04-18 12:25:00,17.68,17.72,17.68,17.72,17200.0,17.6799,17.7199,17.6799,17.7199,17200.0
2006-04-18 12:30:00,17.71,17.72,17.7,17.72,5200.0,17.7099,17.7199,17.6999,17.7199,5200.0
2006-04-18 12:35:00,17.72,17.77,17.72,17.76,7400.0,17.7199,17.7699,17.7199,17.7599,7400.0
2006-04-18 12:40:00,17.75,17.8,17.75,17.79,4800.0,17.7499,17.7999,17.7499,17.7899,4800.0
2006-04-18 12:45:00,17.79,17.85,17.79,17.84,14200.0,17.7899,17.8499,17.7899,17.8399,14200.0
2006-04-18 12:50:00,17.85,17.94,17.84,17.91,34400.0,17.8499,17.9399,17.8399,17.9099,34400.0
2006-04-18 12:55:00,17.91,17.95,17.91,17.95,22200.0,17.9099,17.9499,17.9099,17.9499,22200.0
2006-04-18 13:00:00,17.95,17.96,17.94,17.96,13500.0,17.9499,17.9599,17.9399,17.9599,13500.0
2006-04-18 13:05:00,17.96,17.96,17.93,17.96,13500.0,17.9599,17.9599,17.9299,17.9599,13500.0
2006-04-18 13:10:00,17.96,18.04,17.95,18.03,14500.0,17.9599,18.0399,17.9499,18.0299,14500.0
2006-04-18 13:15:00,18.04,18.05,18.03,18.04,17600.0,18.0399,18.0499,18.0299,18.0399,17600.0
2006-04-18 13:20:00,18.05,18.05,18.04,18.04,15200.0,18.0499,18.0499,18.0399,18.0399,15200.0
2006-04-18 13:25:00,18.05,18.05,18.04,18.04,2000.0,18.0499,18.0499,18.0399,18.0399,2000.0
2006-04-18 13:30:00,18.04,18.05,18.02,18.02,16000.0,18.0399,18.0499,18.0199,18.0199,16000.0
2006-04-18 13:35:00,18.01,18.01,17.95,17.99,17800.0,18.0099,18.0099,17.9499,17.9899,17800.0
2006-04-18 13:40:00,17.98,18.0,17.98,17.99,14200.0,17.9799,17.9999,17.9799,17.9899,14200.0
2006-04-18 13:45:00,18.0,18.01,17.99,17.99,18100.0,17.9999,18.0099,17.9899,17.9899,18100.0
2006-04-18 13:50:00,18.0,18.0,17.97,17.97,41900.0,17.9999,17.9999,17.9699,17.9699,41900.0
2006-04-18 13:55:00,17.98,17.99,17.97,17.98,11200.0,17.9799,17.9899,17.9699,17.9799,11200.0
2006-04-18 14:00:00,17.98,18.04,17.98,18.03,19700.0,17.9799,18.0399,17.9799,18.0299,19700.0
2006-04-18 14:05:00,18.04,18.07,18.04,18.07,16800.0,18.0399,18.0699,18.0399,18.0699,16800.0
2006-04-18 14:10:00,18.07,18.09,18.07,18.09,49700.0,18.0699,18.0899,18.0699,18.0899,49700.0
2006-04-18 14:15:00,18.1,18.1,18.05,18.05,137800.0,18.0999,18.0999,18.0499,18.0499,137800.0
2006-04-18 14:20:00,18.05,18.11,18.05,18.09,47500.0,18.0499,18.1099,18.0499,18.0899,47500.0
2006-04-18 14:25:00,18.08,18.1,18.06,18.09,21300.0,18.0799,18.0999,18.0599,18.0899,21300.0
2006-04-18 14:30:00,18.09,18.12,18.08,18.1,10100.0,18.0899,18.1199,18.0799,18.0999,10100.0
2006-04-18 14:35:00,18.1,18.1,18.09,18.1,22400.0,18.0999,18.0999,18.0899,18.0999,22400.0
2006-04-18 14:40:00,18.09,18.11,18.07,18.1,46800.0,18.0899,18.1099,18.0699,18.0999,46800.0
2006-04-18 14:45:00,18.11,18.12,18.1,18.11,16400.0,18.1099,18.1199,18.0999,18.1099,16400.0
2006-04-18 14:50:00,18.11,18.12,18.11,18.12,10600.0,18.1099,18.1199,18.1099,18.1199,10600.0
2006-04-18 14:55:00,18.12,18.13,18.11,18.11,19100.0,18.1199,18.1299,18.1099,18.1099,19100.0
2006-04-18 15:00:00,18.12,18.13,18.09,18.09,35500.0,18.1199,18.1299,18.0899,18.0899,35500.0
2006-04-18 15:05:00,18.1,18.13,18.09,18.13,8900.0,18.0999,18.1299,18.0899,18.1299,8900.0
2006-04-18 15:10:00,18.13,18.17,18.12,18.17,23300.0,18.1299,18.1699,18.1199,18.1699,23300.0
2006-04-18 15:15:00,18.18,18.26,18.16,18.23,37900.0,18.1799,18.2599,18.1599,18.2299,37900.0
2006-04-18 15:20:00,18.24,18.26,18.23,18.24,19000.0,18.2399,18.2599,18.2299,18.2399,19000.0
2006-04-18 15:25:00,18.24,18.25,18.14,18.16,29100.0,18.2399,18.2499,18.1399,18.1599,29100.0
2006-04-18 15:30:00,18.17,18.18,18.14,18.17,40400.0,18.1699,18.1799,18.1399,18.1699,40400.0
2006-04-18 15:35:00,18.17,18.19,18.15,18.15,41800.0,18.1699,18.1899,18.1499,18.1499,41800.0
2006-04-18 15:40:00,18.14,18.14,18.08,18.1,46300.0,18.1399,18.1399,18.0799,18.0999,46300.0
2006-04-18 15:45:00,18.1,18.11,18.09,18.09,22000.0,18.0999,18.1099,18.0899,18.0899,22000.0
2006-04-18 15:50:00,18.1,18.1,18.05,18.06,60900.0,18.0999,18.0999,18.0499,18.0599,60900.0
2006-04-18 15:55:00,18.06,18.08,18.05,18.06,61800.0,18.0599,18.0799,18.0499,18.0599,61800.0
2006-04-19 09:30:00,17.99,17.99,17.89,17.89,30700.0,17.9899,17.9899,17.8899,17.8899,30700.0
2006-04-19 09:35:00,17.94,17.95,17.86,17.92,5200.0,17.9399,17.9499,17.8599,17.9199,5200.0
2006-04-19 09:40:00,17.92,17.93,17.74,17.74,25100.0,17.9199,17.9299,17.7399,17.7399,25100.0
2006-04-19 09:45:00,17.73,17.77,17.51,17.51,51800.0,17.7299,17.7699,17.5099,17.5099,51800.0
2006-04-19 09:50:00,17.5,17.53,17.34,17.34,49200.0,17.4999,17.5299,17.3399,17.3399,49200.0
2006-04-19 09:55:00,17.35,17.45,17.34,17.41,82500.0,17.3499,17.4499,17.3399,17.4099,82500.0
2006-04-19 10:00:00,17.41,17.5,17.4,17.49,43300.0,17.4099,17.4999,17.3999,17.4899,43300.0
2006-04-19 10:05:00,17.49,17.49,17.43,17.43,16700.0,17.4899,17.4899,17.4299,17.4299,16700.0
2006-04-19 10:10:00,17.44,17.47,17.4,17.44,31500.0,17.4399,17.4699,17.3999,17.4399,31500.0
2006-04-19 10:15:00,17.45,17.54,17.43,17.5,16000.0,17.4499,17.5399,17.4299,17.4999,16000.0
2006-04-19 10:20:00,17.5,17.58,17.5,17.58,19600.0,17.4999,17.5799,17.4999,17.5799,19600.0
2006-04-19 10:25:00,17.58,17.58,17.5,17.51,7200.0,17.5799,17.5799,17.4999,17.5099,7200.0
2006-04-19 10:30:00,17.5,17.57,17.5,17.57,10200.0,17.4999,17.5699,17.4999,17.5699,10200.0
2006-04-19 10:35:00,17.58,17.7,17.58,17.64,18900.0,17.5799,17.6999,17.5799,17.6399,18900.0
2006-04-19 10:40:00,17.64,17.65,17.62,17.65,13300.0,17.6399,17.6499,17.6199,17.6499,13300.0
2006-04-19 10:45:00,17.65,17.66,17.64,17.65,6300.0,17.6499,17.6599,17.6399,17.6499,6300.0
2006-04-19 10:50:00,17.65,17.65,17.64,17.64,6200.0,17.6499,17.6499,17.6399,17.6399,6200.0
2006-04-19 10:55:00,17.65,17.68,17.65,17.66,26800.0,17.6499,17.6799,17.6499,17.6599,26800.0
2006-04-19 11:00:00,17.66,17.67,17.65,17.66,4400.0,17.6599,17.6699,17.6499,17.6599,4400.0
2006-04-19 11:05:00,17.66,17.81,17.66,17.76,20500.0,17.6599,17.8099,17.6599,17.7599,20500.0
2006-04-19 11:10:00,17.76,17.8,17.74,17.8,9100.0,17.7599,17.7999,17.7399,17.7999,9100.0
2006-04-19 11:15:00,17.8,17.88,17.77,17.85,18000.0,17.7999,17.8799,17.7699,17.8499,18000.0
2006-04-19 11:20:00,17.82,17.86,17.82,17.85,12800.0,17.8199,17.8599,17.8199,17.8499,12800.0
2006-04-19 11:25:00,17.84,17.85,17.74,17.74,7100.0,17.8399,17.8499,17.7399,17.7399,7100.0
2006-04-19 11:30:00,17.74,17.74,17.69,17.74,10800.0,17.7399,17.7399,17.6899,17.7399,10800.0
2006-04-19 11:35:00,17.73,17.85,17.73,17.78,24100.0,17.7299,17.8499,17.7299,17.7799,24100.0
2006-04-19 11:40:00,17.78,17.78,17.69,17.7,8000.0,17.7799,17.7799,17.6899,17.6999,8000.0
2006-04-19 11:45:00,17.71,17.72,17.68,17.71,9100.0,17.7099,17.7199,17.6799,17.7099,9100.0
2006-04-19 11:50:00,17.71,17.79,17.71,17.75,10700.0,17.7099,17.7899,17.7099,17.7499,10700.0
2006-04-19 11:55:00,17.74,17.74,17.73,17.74,4100.0,17.7399,17.7399,17.7299,17.7399,4100.0
2006-04-19 12:00:00,17.73,17.75,17.72,17.74,13100.0,17.7299,17.7499,17.7199,17.7399,13100.0
2006-04-19 12:05:00,17.73,17.78,17.73,17.75,21600.0,17.7299,17.7799,17.7299,17.7499,21600.0
2006-04-19 12:10:00,17.75,17.75,17.71,17.73,12300.0,17.7499,17.7499,17.7099,17.7299,12300.0
2006-04-19 12:15:00,17.72,17.79,17.72,17.79,6200.0,17.7199,17.7899,17.7199,17.7899,6200.0
2006-04-19 12:20:00,17.79,17.79,17.75,17.78,7500.0,17.7899,17.7899,17.7499,17.7799,7500.0
2006-04-19 12:25:00,17.78,17.79,17.75,17.79,6100.0,17.7799,17.7899,17.7499,17.7899,6100.0
2006-04-19 12:30:00,17.8,17.81,17.75,17.75,9200.0,17.7999,17.8099,17.7499,17.7499,9200.0
2006-04-19 12:35:00,17.75,17.76,17.75,17.75,4200.0,17.7499,17.7599,17.7499,17.7499,4200.0
2006-04-19 12:40:00,17.75,17.78,17.75,17.78,3800.0,17.7499,17.7799,17.7499,17.7799,3800.0
2006-04-19 12:45:00,17.77,17.8,17.76,17.77,5500.0,17.7699,17.7999,17.7599,17.7699,5500.0
2006-04-19 12:50:00,17.77,17.77,17.74,17.75,9700.0,17.7699,17.7699,17.7399,17.7499,9700.0
2006-04-19 12:55:00,17.72,17.74,17.66,17.68,15300.0,17.7199,17.7399,17.6599,17.6799,15300.0
2006-04-19 13:00:00,17.69,17.71,17.66,17.67,14000.0,17.6899,17.7099,17.6599,17.6699,14000.0
2006-04-19 13:05:00,17.68,17.7,17.66,17.66,7900.0,17.6799,17.6999,17.6599,17.6599,7900.0
2006-04-19 13:10:00,17.66,17.66,17.65,17.66,5600.0,17.6599,17.6599,17.6499,17.6599,5600.0
2006-04-19 13:15:00,17.65,17.66,17.64,17.64,8200.0,17.6499,17.6599,17.6399,17.6399,8200.0
2006-04-19 13:20:00,17.66,17.66,17.63,17.64,15900.0,17.6599,17.6599,17.6299,17.6399,15900.0
2006-04-19 13:25:00,17.65,17.65,17.56,17.57,6200.0,17.6499,17.6499,17.5599,17.5699,6200.0
2006-04-19 13:30:00,17.57,17.57,17.53,17.54,15900.0,17.5699,17.5699,17.5299,17.5399,15900.0
2006-04-19 13:35:00,17.54,17.55,17.5,17.52,13700.0,17.5399,17.5499,17.4999,17.5199,13700.0
2006-04-19 13:40:00,17.52,17.6,17.5,17.51,13100.0,17.5199,17.5999,17.4999,17.5099,13100.0
2006-04-19 13:45:00,17.51,17.51,17.4,17.4,21500.0,17.5099,17.5099,17.3999,17.3999,21500.0
2006-04-19 13:50:00,17.4,17.4,17.39,17.4,24500.0,17.3999,17.3999,17.3899,17.3999,24500.0
2006-04-19 13:55:00,17.39,17.4,17.39,17.4,10800.0,17.3899,17.3999,17.3899,17.3999,10800.0
2006-04-19 14:00:00,17.4,17.4,17.37,17.37,27600.0,17.3999,17.3999,17.3699,17.3699,27600.0
2006-04-19 14:05:00,17.37,17.37,17.34,17.34,19900.0,17.3699,17.3699,17.3399,17.3399,19900.0
2006-04-19 14:10:00,17.35,17.35,17.29,17.3,30000.0,17.3499,17.3499,17.2899,17.2999,30000.0
2006-04-19 14:15:00,17.29,17.29,17.27,17.27,16400.0,17.2899,17.2899,17.2699,17.2699,16400.0
2006-04-19 14:20:00,17.28,17.28,17.21,17.21,43100.0,17.2799,17.2799,17.2099,17.2099,43100.0
2006-04-19 14:25:00,17.21,17.28,17.18,17.27,69400.0,17.2099,17.2799,17.1799,17.2699,69400.0
2006-04-19 14:30:00,17.27,17.3,17.2,17.2,72700.0,17.2699,17.2999,17.1999,17.1999,72700.0
2006-04-19 14:35:00,17.2,17.3,17.2,17.2,60400.0,17.1999,17.2999,17.1999,17.1999,60400.0
2006-04-19 14:40:00,17.19,17.2,17.19,17.19,20800.0,17.1899,17.1999,17.1899,17.1899,20800.0
2006-04-19 14:45:00,17.2,17.2,17.13,17.14,34200.0,17.1999,17.1999,17.1299,17.1399,34200.0
2006-04-19 14:50:00,17.13,17.13,17.04,17.05,60600.0,17.1299,17.1299,17.0399,17.0499,60600.0
2006-04-19 14:55:00,17.05,17.07,16.96,17.0,89600.0,17.0499,17.0699,16.9599,16.9999,89600.0
2006-04-19 15:00:00,17.0,17.1,16.98,17.08,132200.0,16.9999,17.0999,16.9799,17.0799,132200.0
2006-04-19 15:05:00,17.08,17.15,17.07,17.1,20400.0,17.0799,17.1499,17.0699,17.0999,20400.0
2006-04-19 15:10:00,17.1,17.14,17.1,17.12,36800.0,17.0999,17.1399,17.0999,17.1199,36800.0
2006-04-19 15:15:00,17.12,17.16,17.12,17.16,49300.0,17.1199,17.1599,17.1199,17.1599,49300.0
2006-04-19 15:20:00,17.16,17.43,17.14,17.4,60300.0,17.1599,17.4299,17.1399,17.3999,60300.0
2006-04-19 15:25:00,17.41,17.41,17.38,17.39,44400.0,17.4099,17.4099,17.3799,17.3899,44400.0
2006-04-19 15:30:00,17.39,17.39,17.26,17.32,53200.0,17.3899,17.3899,17.2599,17.3199,53200.0
2006-04-19 15:35:00,17.31,17.41,17.3,17.41,44700.0,17.3099,17.4099,17.2999,17.4099,44700.0
2006-04-19 15:40:00,17.41,17.46,17.4,17.45,56000.0,17.4099,17.4599,17.3999,17.4499,56000.0
2006-04-19 15:45:00,17.45,17.57,17.45,17.56,77700.0,17.4499,17.5699,17.4499,17.5599,77700.0
2006-04-19 15:50:00,17.56,17.6,17.56,17.56,73200.0,17.5599,17.5999,17.5599,17.5599,73200.0
2006-04-19 15:55:00,17.56,17.63,17.56,17.59,86600.0,17.5599,17.6299,17.5599,17.5899,86600.0
2006-04-20 09:30:00,17.65,17.65,17.43,17.43,19500.0,17.6499,17.6499,17.4299,17.4299,19500.0
2006-04-20 09:35:00,17.43,17.52,17.43,17.48,4700.0,17.4299,17.5199,17.4299,17.4799,4700.0
2006-04-20 09:40:00,17.47,17.47,17.42,17.42,3800.0,17.4699,17.4699,17.4199,17.4199,3800.0
2006-04-20 09:45:00,17.42,17.42,17.32,17.36,20200.0,17.4199,17.4199,17.3199,17.3599,20200.0
2006-04-20 09:50:00,17.36,17.53,17.36,17.46,9400.0,17.3599,17.5299,17.3599,17.4599,9400.0
2006-04-20 09:55:00,17.48,17.52,17.45,17.45,6500.0,17.4799,17.5199,17.4499,17.4499,6500.0
2006-04-20 10:00:00,17.45,17.56,17.43,17.52,13000.0,17.4499,17.5599,17.4299,17.5199,13000.0
2006-04-20 10:05:00,17.52,17.55,17.46,17.51,3900.0,17.5199,17.5499,17.4599,17.5099,3900.0
2006-04-20 10:10:00,17.5,17.53,17.5,17.53,5100.0,17.4999,17.5299,17.4999,17.5299,5100.0
2006-04-20 10:15:00,17.55,17.57,17.47,17.47,3100.0,17.5499,17.5699,17.4699,17.4699,3100.0
2006-04-20 10:20:00,17.47,17.48,17.35,17.47,18400.0,17.4699,17.4799,17.3499,17.4699,18400.0
2006-04-20 10:25:00,17.48,17.49,17.4,17.45,9400.0,17.4799,17.4899,17.3999,17.4499,9400.0
2006-04-20 10:30:00,17.48,17.48,17.45,17.47,7100.0,17.4799,17.4799,17.4499,17.4699,7100.0
2006-04-20 10:35:00,17.46,17.47,17.45,17.46,13100.0,17.4599,17.4699,17.4499,17.4599,13100.0
2006-04-20 10:40:00,17.46,17.49,17.44,17.49,13500.0,17.4599,17.4899,17.4399,17.4899,13500.0
2006-04-20 10:45:00,17.49,17.49,17.46,17.46,7700.0,17.4899,17.4899,17.4599,17.4599,7700.0
2006-04-20 10:50:00,17.48,17.58,17.45,17.45,14800.0,17.4799,17.5799,17.4499,17.4499,14800.0
2006-04-20 10:55:00,17.45,17.58,17.43,17.52,14500.0,17.4499,17.5799,17.4299,17.5199,14500.0
2006-04-20 11:00:00,17.51,17.51,17.46,17.49,3700.0,17.5099,17.5099,17.4599,17.4899,3700.0
2006-04-20 11:05:00,17.5,17.5,17.49,17.49,3000.0,17.4999,17.4999,17.4899,17.4899,3000.0
2006-04-20 11:10:00,17.49,17.5,17.45,17.45,2000.0,17.4899,17.4999,17.4499,17.4499,2000.0
2006-04-20 11:15:00,17.45,17.61,17.45,17.53,15400.0,17.4499,17.6099,17.4499,17.5299,15400.0
2006-04-20 11:20:00,17.53,17.66,17.53,17.62,32900.0,17.5299,17.6599,17.5299,17.6199,32900.0
2006-04-20 11:25:00,17.61,17.64,17.55,17.56,11700.0,17.6099,17.6399,17.5499,17.5599,11700.0
2006-04-20 11:30:00,17.55,17.57,17.51,17.51,9200.0,17.5499,17.5699,17.5099,17.5099,9200.0
2006-04-20 11:35:00,17.49,17.52,17.46,17.5,10100.0,17.4899,17.5199,17.4599,17.4999,10100.0
2006-04-20 11:40:00,17.52,17.53,17.45,17.46,6900.0,17.5199,17.5299,17.4499,17.4599,6900.0
2006-04-20 11:45:00,17.47,17.52,17.45,17.52,5200.0,17.4699,17.5199,17.4499,17.5199,5200.0
2006-04-20 11:50:00,17.51,17.59,17.5,17.56,13500.0,17.5099,17.5899,17.4999,17.5599,13500.0
2006-04-20 11:55:00,17.55,17.55,17.47,17.54,10300.0,17.5499,17.5499,17.4699,17.5399,10300.0
2006-04-20 12:00:00,17.54,17.6,17.53,17.55,9000.0,17.5399,17.5999,17.5299,17.5499,9000.0
2006-04-20 12:05:00,17.55,17.56,17.45,17.51,8300.0,17.5499,17.5599,17.4499,17.5099,8300.0
2006-04-20 12:10:00,17.5,17.52,17.43,17.46,14700.0,17.4999,17.5199,17.4299,17.4599,14700.0
2006-04-20 12:15:00,17.46,17.49,17.46,17.46,6300.0,17.4599,17.4899,17.4599,17.4599,6300.0
2006-04-20 12:20:00,17.46,17.47,17.4,17.44,8000.0,17.4599,17.4699,17.3999,17.4399,8000.0
2006-04-20 12:25:00,17.44,17.58,17.43,17.51,15700.0,17.4399,17.5799,17.4299,17.5099,15700.0
2006-04-20 12:30:00,17.52,17.59,17.49,17.53,9700.0,17.5199,17.5899,17.4899,17.5299,9700.0
2006-04-20 12:35:00,17.53,17.53,17.52,17.53,1000.0,17.5299,17.5299,17.5199,17.5299,1000.0
2006-04-20 12:40:00,17.52,17.52,17.48,17.49,4000.0,17.5199,17.5199,17.4799,17.4899,4000.0
2006-04-20 12:45:00,17.48,17.48,17.44,17.46,5800.0,17.4799,17.4799,17.4399,17.4599,5800.0
2006-04-20 12:50:00,17.46,17.46,17.44,17.44,1800.0,17.4599,17.4599,17.4399,17.4399,1800.0
2006-04-20 12:55:00,17.45,17.45,17.43,17.43,1300.0,17.4499,17.4499,17.4299,17.4299,1300.0
2006-04-20 13:00:00,17.43,17.45,17.42,17.43,5000.0,17.4299,17.4499,17.4199,17.4299,5000.0
2006-04-20 13:05:00,17.43,17.49,17.42,17.45,3900.0,17.4299,17.4899,17.4199,17.4499,3900.0
2006-04-20 13:10:00,17.44,17.44,17.4,17.4,5100.0,17.4399,17.4399,17.3999,17.3999,5100.0
2006-04-20 13:15:00,17.4,17.47,17.4,17.45,7600.0,17.3999,17.4699,17.3999,17.4499,7600.0
2006-04-20 13:20:00,17.46,17.46,17.38,17.38,5700.0,17.4599,17.4599,17.3799,17.3799,5700.0
2006-04-20 13:25:00,17.38,17.38,17.37,17.37,6200.0,17.3799,17.3799,17.3699,17.3699,6200.0
2006-04-20 13:30:00,17.37,17.38,17.37,17.37,2100.0,17.3699,17.3799,17.3699,17.3699,2100.0
2006-04-20 13:35:00,17.37,17.37,17.35,17.35,11800.0,17.3699,17.3699,17.3499,17.3499,11800.0
2006-04-20 13:40:00,17.35,17.37,17.32,17.33,11200.0,17.3499,17.3699,17.3199,17.3299,11200.0
2006-04-20 13:45:00,17.32,17.34,17.32,17.34,9100.0,17.3199,17.3399,17.3199,17.3399,9100.0
2006-04-20 13:50:00,17.33,17.43,17.33,17.43,10400.0,17.3299,17.4299,17.3299,17.4299,10400.0
2006-04-20 13:55:00,17.43,17.44,17.41,17.42,6500.0,17.4299,17.4399,17.4099,17.4199,6500.0
2006-04-20 14:00:00,17.41,17.42,17.37,17.37,2800.0,17.4099,17.4199,17.3699,17.3699,2800.0
2006-04-20 14:05:00,17.37,17.51,17.37,17.45,21500.0,17.3699,17.5099,17.3699,17.4499,21500.0
2006-04-20 14:10:00,17.45,17.46,17.45,17.45,3500.0,17.4499,17.4599,17.4499,17.4499,3500.0
2006-04-20 14:15:00,17.45,17.46,17.41,17.43,10400.0,17.4499,17.4599,17.4099,17.4299,10400.0
2006-04-20 14:20:00,17.44,17.45,17.4,17.44,13700.0,17.4399,17.4499,17.3999,17.4399,13700.0
2006-04-20 14:25:00,17.43,17.45,17.42,17.44,7200.0,17.4299,17.4499,17.4199,17.4399,7200.0
2006-04-20 14:30:00,17.44,17.44,17.41,17.42,12100.0,17.4399,17.4399,17.4099,17.4199,12100.0
2006-04-20 14:35:00,17.43,17.44,17.42,17.43,7700.0,17.4299,17.4399,17.4199,17.4299,7700.0
2006-04-20 14:40:00,17.42,17.42,17.36,17.41,9200.0,17.4199,17.4199,17.3599,17.4099,9200.0
2006-04-20 14:45:00,17.41,17.41,17.35,17.38,4100.0,17.4099,17.4099,17.3499,17.3799,4100.0
2006-04-20 14:50:00,17.38,17.39,17.38,17.39,2400.0,17.3799,17.3899,17.3799,17.3899,2400.0
2006-04-20 14:55:00,17.38,17.42,17.38,17.39,5600.0,17.3799,17.4199,17.3799,17.3899,5600.0
2006-04-20 15:00:00,17.39,17.42,17.39,17.4,6900.0,17.3899,17.4199,17.3899,17.3999,6900.0
2006-04-20 15:05:00,17.4,17.44,17.4,17.44,3600.0,17.3999,17.4399,17.3999,17.4399,3600.0
2006-04-20 15:10:00,17.44,17.48,17.44,17.46,6900.0,17.4399,17.4799,17.4399,17.4599,6900.0
2006-04-20 15:15:00,17.46,17.49,17.46,17.48,7600.0,17.4599,17.4899,17.4599,17.4799,7600.0
2006-04-20 15:20:00,17.47,17.6,17.47,17.55,19700.0,17.4699,17.5999,17.4699,17.5499,19700.0
2006-04-20 15:25:00,17.55,17.56,17.53,17.53,10900.0,17.5499,17.5599,17.5299,17.5299,10900.0
2006-04-20 15:30:00,17.53,17.54,17.45,17.45,18600.0,17.5299,17.5399,17.4499,17.4499,18600.0
2006-04-20 15:35:00,17.45,17.46,17.4,17.41,22200.0,17.4499,17.4599,17.3999,17.4099,22200.0
2006-04-20 15:40:00,17.4,17.43,17.4,17.42,23000.0,17.3999,17.4299,17.3999,17.4199,23000.0
2006-04-20 15:45:00,17.42,17.45,17.41,17.44,9800.0,17.4199,17.4499,17.4099,17.4399,9800.0
2006-04-20 15:50:00,17.43,17.44,17.41,17.41,28200.0,17.4299,17.4399,17.4099,17.4099,28200.0
2006-04-20 15:55:00,17.41,17.47,17.41,17.45,15800.0,17.4099,17.4699,17.4099,17.4499,15800.0
2006-04-21 09:30:00,17.6,17.6,17.45,17.47,3600.0,17.5999,17.5999,17.4499,17.4699,3600.0
2006-04-21 09:35:00,17.47,17.47,17.47,17.47,1200.0,17.4699,17.4699,17.4699,17.4699,1200.0
2006-04-21 09:40:00,17.47,17.47,17.42,17.46,2700.0,17.4699,17.4699,17.4199,17.4599,2700.0
2006-04-21 09:45:00,17.46,17.51,17.45,17.45,9400.0,17.4599,17.5099,17.4499,17.4499,9400.0
2006-04-21 09:50:00,17.45,17.45,17.39,17.41,9300.0,17.4499,17.4499,17.3899,17.4099,9300.0
2006-04-21 09:55:00,17.4,17.41,17.39,17.4,11300.0,17.3999,17.4099,17.3899,17.3999,11300.0
2006-04-21 10:00:00,17.4,17.41,17.39,17.4,5500.0,17.3999,17.4099,17.3899,17.3999,5500.0
2006-04-21 10:05:00,17.4,17.48,17.4,17.44,8200.0,17.3999,17.4799,17.3999,17.4399,8200.0
2006-04-21 10:10:00,17.46,17.46,17.44,17.44,2900.0,17.4599,17.4599,17.4399,17.4399,2900.0
2006-04-21 10:15:00,17.44,17.45,17.41,17.44,5100.0,17.4399,17.4499,17.4099,17.4399,5100.0
2006-04-21 10:20:00,17.44,17.44,17.42,17.42,4900.0,17.4399,17.4399,17.4199,17.4199,4900.0
2006-04-21 10:25:00,17.4,17.41,17.35,17.4,17600.0,17.3999,17.4099,17.3499,17.3999,17600.0
2006-04-21 10:30:00,17.4,17.41,17.35,17.36,24500.0,17.3999,17.4099,17.3499,17.3599,24500.0
2006-04-21 10:35:00,17.37,17.38,17.36,17.37,10500.0,17.3699,17.3799,17.3599,17.3699,10500.0
2006-04-21 10:40:00,17.37,17.46,17.37,17.46,8000.0,17.3699,17.4599,17.3699,17.4599,8000.0
2006-04-21 10:45:00,17.46,17.51,17.45,17.5,12600.0,17.4599,17.5099,17.4499,17.4999,12600.0
2006-04-21 10:50:00,17.51,17.55,17.49,17.54,12800.0,17.5099,17.5499,17.4899,17.5399,12800.0
2006-04-21 10:55:00,17.55,17.66,17.54,17.62,19600.0,17.5499,17.6599,17.5399,17.6199,19600.0
2006-04-21 11:00:00,17.58,17.63,17.5,17.5,16300.0,17.5799,17.6299,17.4999,17.4999,16300.0
2006-04-21 11:05:00,17.5,17.55,17.5,17.54,6400.0,17.4999,17.5499,17.4999,17.5399,6400.0
2006-04-21 11:10:00,17.54,17.59,17.5,17.5,14800.0,17.5399,17.5899,17.4999,17.4999,14800.0
2006-04-21 11:15:00,17.51,17.55,17.48,17.5,7200.0,17.5099,17.5499,17.4799,17.4999,7200.0
2006-04-21 11:20:00,17.49,17.49,17.45,17.46,8800.0,17.4899,17.4899,17.4499,17.4599,8800.0
2006-04-21 11:25:00,17.46,17.47,17.45,17.45,2400.0,17.4599,17.4699,17.4499,17.4499,2400.0
2006-04-21 11:30:00,17.47,17.54,17.47,17.5,13000.0,17.4699,17.5399,17.4699,17.4999,13000.0
2006-04-21 11:35:00,17.51,17.53,17.51,17.52,3300.0,17.5099,17.5299,17.5099,17.5199,3300.0
2006-04-21 11:40:00,17.53,17.54,17.5,17.51,4900.0,17.5299,17.5399,17.4999,17.5099,4900.0
2006-04-21 11:45:00,17.51,17.54,17.51,17.52,9400.0,17.5099,17.5399,17.5099,17.5199,9400.0
2006-04-21 11:50:00,17.53,17.53,17.52,17.53,3100.0,17.5299,17.5299,17.5199,17.5299,3100.0
2006-04-21 11:55:00,17.53,17.53,17.48,17.48,10700.0,17.5299,17.5299,17.4799,17.4799,10700.0
2006-04-21 12:00:00,17.49,17.51,17.48,17.48,2500.0,17.4899,17.5099,17.4799,17.4799,2500.0
2006-04-21 12:05:00,17.48,17.48,17.47,17.47,1500.0,17.4799,17.4799,17.4699,17.4699,1500.0
2006-04-21 12:10:00,17.48,17.53,17.48,17.49,6100.0,17.4799,17.5299,17.4799,17.4899,6100.0
2006-04-21 12:15:00,17.48,17.49,17.45,17.45,2300.0,17.4799,17.4899,17.4499,17.4499,2300.0
2006-04-21 12:20:00,17.45,17.47,17.43,17.44,7100.0,17.4499,17.4699,17.4299,17.4399,7100.0
2006-04-21 12:25:00,17.44,17.48,17.44,17.48,11600.0,17.4399,17.4799,17.4399,17.4799,11600.0
2006-04-21 12:30:00,17.48,17.48,17.45,17.46,3300.0,17.4799,17.4799,17.4499,17.4599,3300.0
2006-04-21 12:35:00,17.46,17.46,17.45,17.46,1000.0,17.4599,17.4599,17.4499,17.4599,1000.0
2006-04-21 12:40:00,17.46,17.46,17.45,17.46,500.0,17.4599,17.4599,17.4499,17.4599,500.0
2006-04-21 12:45:00,17.46,17.46,17.45,17.45,2600.0,17.4599,17.4599,17.4499,17.4499,2600.0
2006-04-21 12:50:00,17.46,17.49,17.45,17.48,5100.0,17.4599,17.4899,17.4499,17.4799,5100.0
2006-04-21 12:55:00,17.49,17.49,17.45,17.45,4300.0,17.4899,17.4899,17.4499,17.4499,4300.0
2006-04-21 13:00:00,17.46,17.46,17.45,17.45,3700.0,17.4599,17.4599,17.4499,17.4499,3700.0
2006-04-21 13:05:00,17.46,17.46,17.45,17.46,1900.0,17.4599,17.4599,17.4499,17.4599,1900.0
2006-04-21 13:10:00,17.46,17.46,17.45,17.45,2000.0,17.4599,17.4599,17.4499,17.4499,2000.0
2006-04-21 13:15:00,17.45,17.45,17.37,17.37,13600.0,17.4499,17.4499,17.3699,17.3699,13600.0
2006-04-21 13:20:00,17.37,17.44,17.28,17.31,51000.0,17.3699,17.4399,17.2799,17.3099,51000.0
2006-04-21 13:25:00,17.31,17.34,17.3,17.33,43600.0,17.3099,17.3399,17.2999,17.3299,43600.0
2006-04-21 13:30:00,17.34,17.34,17.32,17.32,2900.0,17.3399,17.3399,17.3199,17.3199,2900.0
2006-04-21 13:35:00,17.32,17.33,17.31,17.33,1300.0,17.3199,17.3299,17.3099,17.3299,1300.0
2006-04-21 13:40:00,17.34,17.39,17.34,17.38,2200.0,17.3399,17.3899,17.3399,17.3799,2200.0
2006-04-21 13:45:00,17.38,17.39,17.38,17.39,2100.0,17.3799,17.3899,17.3799,17.3899,2100.0
2006-04-21 13:50:00,17.39,17.4,17.39,17.39,3900.0,17.3899,17.3999,17.3899,17.3899,3900.0
2006-04-21 13:55:00,17.39,17.39,17.37,17.38,9500.0,17.3899,17.3899,17.3699,17.3799,9500.0
2006-04-21 14:00:00,17.38,17.4,17.38,17.39,18600.0,17.3799,17.3999,17.3799,17.3899,18600.0
2006-04-21 14:05:00,17.39,17.4,17.38,17.38,8000.0,17.3899,17.3999,17.3799,17.3799,8000.0
2006-04-21 14:10:00,17.38,17.38,17.34,17.35,9200.0,17.3799,17.3799,17.3399,17.3499,9200.0
2006-04-21 14:15:00,17.35,17.35,17.33,17.35,7800.0,17.3499,17.3499,17.3299,17.3499,7800.0
2006-04-21 14:20:00,17.35,17.36,17.35,17.35,4800.0,17.3499,17.3599,17.3499,17.3499,4800.0
2006-04-21 14:25:00,17.35,17.35,17.34,17.34,2300.0,17.3499,17.3499,17.3399,17.3399,2300.0
2006-04-21 14:30:00,17.35,17.35,17.3,17.3,8800.0,17.3499,17.3499,17.2999,17.2999,8800.0
2006-04-21 14:35:00,17.31,17.31,17.29,17.3,9300.0,17.3099,17.3099,17.2899,17.2999,9300.0
2006-04-21 14:40:00,17.31,17.31,17.3,17.31,7900.0,17.3099,17.3099,17.2999,17.3099,7900.0
2006-04-21 14:45:00,17.31,17.31,17.3,17.31,12800.0,17.3099,17.3099,17.2999,17.3099,12800.0
2006-04-21 14:50:00,17.3,17.31,17.3,17.3,8200.0,17.2999,17.3099,17.2999,17.2999,8200.0
2006-04-21 14:55:00,17.31,17.31,17.3,17.3,8400.0,17.3099,17.3099,17.2999,17.2999,8400.0
2006-04-21 15:00:00,17.3,17.31,17.28,17.28,11000.0,17.2999,17.3099,17.2799,17.2799,11000.0
2006-04-21 15:05:00,17.28,17.28,17.27,17.28,14800.0,17.2799,17.2799,17.2699,17.2799,14800.0
2006-04-21 15:10:00,17.28,17.28,17.27,17.27,4600.0,17.2799,17.2799,17.2699,17.2699,4600.0
2006-04-21 15:15:00,17.28,17.28,17.27,17.27,8700.0,17.2799,17.2799,17.2699,17.2699,8700.0
2006-04-21 15:20:00,17.27,17.28,17.27,17.28,5600.0,17.2699,17.2799,17.2699,17.2799,5600.0
2006-04-21 15:25:00,17.29,17.29,17.27,17.28,14400.0,17.2899,17.2899,17.2699,17.2799,14400.0
2006-04-21 15:30:00,17.28,17.3,17.27,17.28,18000.0,17.2799,17.2999,17.2699,17.2799,18000.0
2006-04-21 15:35:00,17.28,17.29,17.27,17.28,16100.0,17.2799,17.2899,17.2699,17.2799,16100.0
2006-04-21 15:40:00,17.28,17.28,17.27,17.28,16700.0,17.2799,17.2799,17.2699,17.2799,16700.0
2006-04-21 15:45:00,17.28,17.29,17.26,17.28,43600.0,17.2799,17.2899,17.2599,17.2799,43600.0
2006-04-21 15:50:00,17.28,17.31,17.27,17.29,60600.0,17.2799,17.3099,17.2699,17.2899,60600.0
2006-04-21 15:55:00,17.3,17.3,17.24,17.28,46100.0,17.2999,17.2999,17.2399,17.2799,46100.0
2006-04-24 09:30:00,17.25,17.35,17.24,17.24,12200.0,17.2499,17.3499,17.2399,17.2399,12200.0
2006-04-24 09:35:00,17.24,17.28,17.14,17.17,7600.0,17.2399,17.2799,17.1399,17.1699,7600.0
2006-04-24 09:40:00,17.17,17.17,17.16,17.16,10200.0,17.1699,17.1699,17.1599,17.1599,10200.0
2006-04-24 09:45:00,17.16,17.17,17.08,17.1,4400.0,17.1599,17.1699,17.0799,17.0999,4400.0
2006-04-24 09:50:00,17.1,17.11,17.06,17.08,5200.0,17.0999,17.1099,17.0599,17.0799,5200.0
2006-04-24 09:55:00,17.08,17.12,17.08,17.09,4800.0,17.0799,17.1199,17.0799,17.0899,4800.0
2006-04-24 10:00:00,17.09,17.12,17.07,17.09,7400.0,17.0899,17.1199,17.0699,17.0899,7400.0
2006-04-24 10:05:00,17.09,17.09,17.01,17.02,9600.0,17.0899,17.0899,17.0099,17.0199,9600.0
2006-04-24 10:10:00,17.01,17.08,17.0,17.07,14800.0,17.0099,17.0799,16.9999,17.0699,14800.0
2006-04-24 10:15:00,17.06,17.06,16.97,16.97,10200.0,17.0599,17.0599,16.9699,16.9699,10200.0
2006-04-24 10:20:00,16.97,17.11,16.97,17.1,13200.0,16.9699,17.1099,16.9699,17.0999,13200.0
2006-04-24 10:25:00,17.09,17.11,17.06,17.06,3900.0,17.0899,17.1099,17.0599,17.0599,3900.0
2006-04-24 10:30:00,17.07,17.07,17.01,17.03,12700.0,17.0699,17.0699,17.0099,17.0299,12700.0
2006-04-24 10:35:00,17.03,17.1,17.02,17.04,11700.0,17.0299,17.0999,17.0199,17.0399,11700.0
2006-04-24 10:40:00,17.08,17.09,17.01,17.01,3800.0,17.0799,17.0899,17.0099,17.0099,3800.0
2006-04-24 10:45:00,17.0,17.01,17.0,17.0,5100.0,16.9999,17.0099,16.9999,16.9999,5100.0
2006-04-24 10:50:00,17.0,17.01,16.98,16.99,6200.0,16.9999,17.0099,16.9799,16.9899,6200.0
2006-04-24 10:55:00,16.98,16.98,16.9,16.92,19500.0,16.9799,16.9799,16.8999,16.9199,19500.0
2006-04-24 11:00:00,16.92,16.98,16.92,16.94,7700.0,16.9199,16.9799,16.9199,16.9399,7700.0
2006-04-24 11:05:00,16.94,16.99,16.94,16.98,20800.0,16.9399,16.9899,16.9399,16.9799,20800.0
2006-04-24 11:10:00,16.99,17.02,16.99,17.02,23600.0,16.9899,17.0199,16.9899,17.0199,23600.0
2006-04-24 11:15:00,17.02,17.02,17.01,17.01,3700.0,17.0199,17.0199,17.0099,17.0099,3700.0
2006-04-24 11:20:00,17.02,17.02,16.99,16.99,18400.0,17.0199,17.0199,16.9899,16.9899,18400.0
2006-04-24 11:25:00,16.99,17.0,16.99,16.99,1700.0,16.9899,16.9999,16.9899,16.9899,1700.0
2006-04-24 11:30:00,17.0,17.0,16.99,17.0,1800.0,16.9999,16.9999,16.9899,16.9999,1800.0
2006-04-24 11:35:00,17.0,17.0,16.99,17.0,2800.0,16.9999,16.9999,16.9899,16.9999,2800.0
2006-04-24 11:40:00,16.99,17.0,16.99,16.99,3700.0,16.9899,16.9999,16.9899,16.9899,3700.0
2006-04-24 11:45:00,16.99,17.0,16.99,16.99,3400.0,16.9899,16.9999,16.9899,16.9899,3400.0
2006-04-24 11:50:00,16.99,17.01,16.95,16.95,37300.0,16.9899,17.0099,16.9499,16.9499,37300.0
2006-04-24 11:55:00,16.95,16.96,16.89,16.93,10400.0,16.9499,16.9599,16.8899,16.9299,10400.0
2006-04-24 12:00:00,16.94,16.97,16.92,16.96,13200.0,16.9399,16.9699,16.9199,16.9599,13200.0
2006-04-24 12:05:00,16.95,16.96,16.93,16.93,8300.0,16.9499,16.9599,16.9299,16.9299,8300.0
2006-04-24 12:10:00,16.93,16.93,16.91,16.91,4100.0,16.9299,16.9299,16.9099,16.9099,4100.0
2006-04-24 12:15:00,16.92,16.93,16.9,16.9,1500.0,16.9199,16.9299,16.8999,16.8999,1500.0
2006-04-24 12:20:00,16.9,16.91,16.89,16.9,6800.0,16.8999,16.9099,16.8899,16.8999,6800.0
2006-04-24 12:25:00,16.9,16.93,16.9,16.92,8100.0,16.8999,16.9299,16.8999,16.9199,8100.0
2006-04-24 12:30:00,16.92,16.92,16.86,16.88,14300.0,16.9199,16.9199,16.8599,16.8799,14300.0
2006-04-24 12:35:00,16.88,16.92,16.85,16.87,8500.0,16.8799,16.9199,16.8499,16.8699,8500.0
2006-04-24 12:40:00,16.87,16.88,16.87,16.87,4300.0,16.8699,16.8799,16.8699,16.8699,4300.0
2006-04-24 12:45:00,16.88,16.88,16.82,16.82,12300.0,16.8799,16.8799,16.8199,16.8199,12300.0
2006-04-24 12:50:00,16.82,16.82,16.81,16.81,7000.0,16.8199,16.8199,16.8099,16.8099,7000.0
2006-04-24 12:55:00,16.83,16.88,16.78,16.78,24500.0,16.8299,16.8799,16.7799,16.7799,24500.0
2006-04-24 13:00:00,16.78,16.8,16.76,16.78,18600.0,16.7799,16.7999,16.7599,16.7799,18600.0
2006-04-24 13:05:00,16.77,16.85,16.77,16.78,18100.0,16.7699,16.8499,16.7699,16.7799,18100.0
2006-04-24 13:10:00,16.77,16.81,16.77,16.81,7800.0,16.7699,16.8099,16.7699,16.8099,7800.0
2006-04-24 13:15:00,16.82,16.83,16.71,16.71,16500.0,16.8199,16.8299,16.7099,16.7099,16500.0
2006-04-24 13:20:00,16.71,16.76,16.69,16.76,8200.0,16.7099,16.7599,16.6899,16.7599,8200.0
2006-04-24 13:25:00,16.76,16.81,16.75,16.76,5300.0,16.7599,16.8099,16.7499,16.7599,5300.0
2006-04-24 13:30:00,16.75,16.75,16.68,16.68,19300.0,16.7499,16.7499,16.6799,16.6799,19300.0
2006-04-24 13:35:00,16.69,16.71,16.69,16.71,13500.0,16.6899,16.7099,16.6899,16.7099,13500.0
2006-04-24 13:40:00,16.71,16.76,16.71,16.76,7500.0,16.7099,16.7599,16.7099,16.7599,7500.0
2006-04-24 13:45:00,16.75,16.76,16.7,16.71,20800.0,16.7499,16.7599,16.6999,16.7099,20800.0
2006-04-24 13:50:00,16.71,16.74,16.71,16.74,10400.0,16.7099,16.7399,16.7099,16.7399,10400.0
2006-04-24 13:55:00,16.74,16.78,16.74,16.76,9500.0,16.7399,16.7799,16.7399,16.7599,9500.0
2006-04-24 14:00:00,16.76,16.76,16.75,16.75,9500.0,16.7599,16.7599,16.7499,16.7499,9500.0
2006-04-24 14:05:00,16.74,16.75,16.72,16.75,17700.0,16.7399,16.7499,16.7199,16.7499,17700.0
2006-04-24 14:10:00,16.74,16.76,16.73,16.76,10500.0,16.7399,16.7599,16.7299,16.7599,10500.0
2006-04-24 14:15:00,16.74,16.76,16.74,16.76,10500.0,16.7399,16.7599,16.7399,16.7599,10500.0
2006-04-24 14:20:00,16.76,16.85,16.76,16.78,11800.0,16.7599,16.8499,16.7599,16.7799,11800.0
2006-04-24 14:25:00,16.77,16.87,16.76,16.86,27400.0,16.7699,16.8699,16.7599,16.8599,27400.0
2006-04-24 14:30:00,16.86,16.94,16.82,16.91,29900.0,16.8599,16.9399,16.8199,16.9099,29900.0
2006-04-24 14:35:00,16.91,16.92,16.86,16.86,39200.0,16.9099,16.9199,16.8599,16.8599,39200.0
2006-04-24 14:40:00,16.87,16.91,16.83,16.88,20100.0,16.8699,16.9099,16.8299,16.8799,20100.0
2006-04-24 14:45:00,16.88,16.88,16.83,16.83,11000.0,16.8799,16.8799,16.8299,16.8299,11000.0
2006-04-24 14:50:00,16.84,16.84,16.82,16.82,13300.0,16.8399,16.8399,16.8199,16.8199,13300.0
2006-04-24 14:55:00,16.82,16.84,16.81,16.84,15900.0,16.8199,16.8399,16.8099,16.8399,15900.0
2006-04-24 15:00:00,16.82,16.82,16.81,16.82,10200.0,16.8199,16.8199,16.8099,16.8199,10200.0
2006-04-24 15:05:00,16.81,16.81,16.81,16.81,9300.0,16.8099,16.8099,16.8099,16.8099,9300.0
2006-04-24 15:10:00,16.81,16.81,16.78,16.79,14100.0,16.8099,16.8099,16.7799,16.7899,14100.0
2006-04-24 15:15:00,16.78,16.79,16.77,16.77,12000.0,16.7799,16.7899,16.7699,16.7699,12000.0
2006-04-24 15:20:00,16.77,16.77,16.75,16.76,8700.0,16.7699,16.7699,16.7499,16.7599,8700.0
2006-04-24 15:25:00,16.75,16.76,16.75,16.75,12600.0,16.7499,16.7599,16.7499,16.7499,12600.0
2006-04-24 15:30:00,16.75,16.75,16.74,16.74,23200.0,16.7499,16.7499,16.7399,16.7399,23200.0
2006-04-24 15:35:00,16.74,16.76,16.74,16.75,19300.0,16.7399,16.7599,16.7399,16.7499,19300.0
2006-04-24 15:40:00,16.76,16.76,16.73,16.73,27500.0,16.7599,16.7599,16.7299,16.7299,27500.0
2006-04-24 15:45:00,16.73,16.75,16.73,16.75,29100.0,16.7299,16.7499,16.7299,16.7499,29100.0
2006-04-24 15:50:00,16.75,16.8,16.74,16.79,35300.0,16.7499,16.7999,16.7399,16.7899,35300.0
2006-04-24 15:55:00,16.79,16.79,16.75,16.77,31000.0,16.7899,16.7899,16.7499,16.7699,31000.0
2006-04-25 09:30:00,16.76,17.05,16.74,16.97,6600.0,16.7599,17.0499,16.7399,16.9699,6600.0
2006-04-25 09:35:00,16.95,16.95,16.77,16.82,5600.0,16.9499,16.9499,16.7699,16.8199,5600.0
2006-04-25 09:40:00,16.8,16.98,16.8,16.89,11000.0,16.7999,16.9799,16.7999,16.8899,11000.0
2006-04-25 09:45:00,16.88,17.01,16.87,17.0,14800.0,16.8799,17.0099,16.8699,16.9999,14800.0
2006-04-25 09:50:00,16.99,17.0,16.81,16.83,12200.0,16.9899,16.9999,16.8099,16.8299,12200.0
2006-04-25 09:55:00,16.82,16.88,16.8,16.86,13400.0,16.8199,16.8799,16.7999,16.8599,13400.0
2006-04-25 10:00:00,16.85,17.03,16.82,17.0,16900.0,16.8499,17.0299,16.8199,16.9999,16900.0
2006-04-25 10:05:00,17.0,17.09,16.88,16.95,22900.0,16.9999,17.0899,16.8799,16.9499,22900.0
2006-04-25 10:10:00,16.91,16.92,16.91,16.91,1300.0,16.9099,16.9199,16.9099,16.9099,1300.0
2006-04-25 10:15:00,16.91,16.94,16.86,16.87,6600.0,16.9099,16.9399,16.8599,16.8699,6600.0
2006-04-25 10:20:00,16.87,16.87,16.8,16.8,3800.0,16.8699,16.8699,16.7999,16.7999,3800.0
2006-04-25 10:25:00,16.82,16.93,16.82,16.93,5900.0,16.8199,16.9299,16.8199,16.9299,5900.0
2006-04-25 10:30:00,16.93,16.95,16.9,16.9,11800.0,16.9299,16.9499,16.8999,16.8999,11800.0
2006-04-25 10:35:00,16.9,16.95,16.9,16.95,7900.0,16.8999,16.9499,16.8999,16.9499,7900.0
2006-04-25 10:40:00,16.95,16.95,16.9,16.9,6200.0,16.9499,16.9499,16.8999,16.8999,6200.0
2006-04-25 10:45:00,16.89,16.94,16.88,16.93,6000.0,16.8899,16.9399,16.8799,16.9299,6000.0
2006-04-25 10:50:00,16.93,16.93,16.91,16.91,3900.0,16.9299,16.9299,16.9099,16.9099,3900.0
2006-04-25 10:55:00,16.92,16.94,16.91,16.94,15500.0,16.9199,16.9399,16.9099,16.9399,15500.0
2006-04-25 11:00:00,16.94,16.95,16.86,16.95,20700.0,16.9399,16.9499,16.8599,16.9499,20700.0
2006-04-25 11:05:00,16.94,16.94,16.92,16.93,3800.0,16.9399,16.9399,16.9199,16.9299,3800.0
2006-04-25 11:10:00,16.94,16.94,16.86,16.88,10700.0,16.9399,16.9399,16.8599,16.8799,10700.0
2006-04-25 11:15:00,16.91,16.91,16.82,16.88,5500.0,16.9099,16.9099,16.8199,16.8799,5500.0
2006-04-25 11:20:00,16.88,16.91,16.82,16.85,7600.0,16.8799,16.9099,16.8199,16.8499,7600.0
2006-04-25 11:25:00,16.85,16.9,16.84,16.9,8500.0,16.8499,16.8999,16.8399,16.8999,8500.0
2006-04-25 11:30:00,16.9,16.92,16.9,16.91,3000.0,16.8999,16.9199,16.8999,16.9099,3000.0
2006-04-25 11:35:00,16.89,16.9,16.89,16.89,1800.0,16.8899,16.8999,16.8899,16.8899,1800.0
2006-04-25 11:40:00,16.9,16.91,16.82,16.85,5300.0,16.8999,16.9099,16.8199,16.8499,5300.0
2006-04-25 11:45:00,16.85,16.85,16.81,16.81,2400.0,16.8499,16.8499,16.8099,16.8099,2400.0
2006-04-25 11:50:00,16.84,16.84,16.81,16.84,4300.0,16.8399,16.8399,16.8099,16.8399,4300.0
2006-04-25 11:55:00,16.84,16.84,16.78,16.79,5800.0,16.8399,16.8399,16.7799,16.7899,5800.0
2006-04-25 12:00:00,16.79,16.8,16.78,16.8,2000.0,16.7899,16.7999,16.7799,16.7999,2000.0
2006-04-25 12:05:00,16.8,16.84,16.77,16.84,8600.0,16.7999,16.8399,16.7699,16.8399,8600.0
2006-04-25 12:10:00,16.84,16.84,16.8,16.8,1500.0,16.8399,16.8399,16.7999,16.7999,1500.0
2006-04-25 12:15:00,16.8,16.91,16.8,16.91,6300.0,16.7999,16.9099,16.7999,16.9099,6300.0
2006-04-25 12:20:00,16.91,16.92,16.9,16.92,1800.0,16.9099,16.9199,16.8999,16.9199,1800.0
2006-04-25 12:25:00,16.92,16.92,16.89,16.91,5700.0,16.9199,16.9199,16.8899,16.9099,5700.0
2006-04-25 12:30:00,16.91,16.92,16.9,16.91,3800.0,16.9099,16.9199,16.8999,16.9099,3800.0
2006-04-25 12:35:00,16.92,16.92,16.91,16.91,3600.0,16.9199,16.9199,16.9099,16.9099,3600.0
2006-04-25 12:40:00,16.92,16.92,16.91,16.92,3200.0,16.9199,16.9199,16.9099,16.9199,3200.0
2006-04-25 12:45:00,16.92,16.92,16.91,16.91,2100.0,16.9199,16.9199,16.9099,16.9099,2100.0
2006-04-25 12:50:00,16.92,16.92,16.86,16.86,3900.0,16.9199,16.9199,16.8599,16.8599,3900.0
2006-04-25 12:55:00,16.86,16.89,16.8,16.8,8800.0,16.8599,16.8899,16.7999,16.7999,8800.0
2006-04-25 13:00:00,16.8,16.81,16.79,16.8,1000.0,16.7999,16.8099,16.7899,16.7999,1000.0
2006-04-25 13:05:00,16.8,16.81,16.78,16.78,6400.0,16.7999,16.8099,16.7799,16.7799,6400.0
2006-04-25 13:10:00,16.78,16.78,16.77,16.77,3500.0,16.7799,16.7799,16.7699,16.7699,3500.0
2006-04-25 13:15:00,16.78,16.8,16.78,16.8,1200.0,16.7799,16.7999,16.7799,16.7999,1200.0
2006-04-25 13:20:00,16.81,16.81,16.8,16.81,900.0,16.8099,16.8099,16.7999,16.8099,900.0
2006-04-25 13:25:00,16.81,16.83,16.77,16.78,5500.0,16.8099,16.8299,16.7699,16.7799,5500.0
2006-04-25 13:30:00,16.8,16.81,16.78,16.78,2400.0,16.7999,16.8099,16.7799,16.7799,2400.0
2006-04-25 13:35:00,16.78,16.82,16.78,16.82,1900.0,16.7799,16.8199,16.7799,16.8199,1900.0
2006-04-25 13:40:00,16.82,16.82,16.81,16.81,1600.0,16.8199,16.8199,16.8099,16.8099,1600.0
2006-04-25 13:45:00,16.81,16.82,16.81,16.82,1400.0,16.8099,16.8199,16.8099,16.8199,1400.0
2006-04-25 13:50:00,16.82,16.87,16.82,16.87,1700.0,16.8199,16.8699,16.8199,16.8699,1700.0
2006-04-25 13:55:00,16.86,16.87,16.86,16.86,5100.0,16.8599,16.8699,16.8599,16.8599,5100.0
2006-04-25 14:00:00,16.86,16.95,16.86,16.91,18800.0,16.8599,16.9499,16.8599,16.9099,18800.0
2006-04-25 14:05:00,16.9,16.9,16.84,16.86,4300.0,16.8999,16.8999,16.8399,16.8599,4300.0
2006-04-25 14:10:00,16.85,16.85,16.79,16.79,8300.0,16.8499,16.8499,16.7899,16.7899,8300.0
2006-04-25 14:15:00,16.8,16.89,16.79,16.89,6100.0,16.7999,16.8899,16.7899,16.8899,6100.0
2006-04-25 14:20:00,16.89,16.92,16.87,16.92,5300.0,16.8899,16.9199,16.8699,16.9199,5300.0
2006-04-25 14:25:00,16.92,16.93,16.82,16.85,10700.0,16.9199,16.9299,16.8199,16.8499,10700.0
2006-04-25 14:30:00,16.84,16.84,16.83,16.84,1900.0,16.8399,16.8399,16.8299,16.8399,1900.0
2006-04-25 14:35:00,16.84,16.84,16.79,16.79,3400.0,16.8399,16.8399,16.7899,16.7899,3400.0
2006-04-25 14:40:00,16.8,16.8,16.79,16.8,2900.0,16.7999,16.7999,16.7899,16.7999,2900.0
2006-04-25 14:45:00,16.79,16.8,16.79,16.8,2500.0,16.7899,16.7999,16.7899,16.7999,2500.0
2006-04-25 14:50:00,16.8,16.8,16.76,16.77,8200.0,16.7999,16.7999,16.7599,16.7699,8200.0
2006-04-25 14:55:00,16.76,16.78,16.76,16.78,3400.0,16.7599,16.7799,16.7599,16.7799,3400.0
2006-04-25 15:00:00,16.79,16.82,16.78,16.82,4000.0,16.7899,16.8199,16.7799,16.8199,4000.0
2006-04-25 15:05:00,16.81,16.81,16.78,16.78,7400.0,16.8099,16.8099,16.7799,16.7799,7400.0
2006-04-25 15:10:00,16.78,16.8,16.77,16.8,11400.0,16.7799,16.7999,16.7699,16.7999,11400.0
2006-04-25 15:15:00,16.8,16.83,16.8,16.82,3600.0,16.7999,16.8299,16.7999,16.8199,3600.0
2006-04-25 15:20:00,16.83,16.83,16.8,16.8,8200.0,16.8299,16.8299,16.7999,16.7999,8200.0
2006-04-25 15:25:00,16.8,16.82,16.8,16.81,10400.0,16.7999,16.8199,16.7999,16.8099,10400.0
2006-04-25 15:30:00,16.81,16.87,16.81,16.87,11200.0,16.8099,16.8699,16.8099,16.8699,11200.0
2006-04-25 15:35:00,16.86,16.88,16.84,16.86,8900.0,16.8599,16.8799,16.8399,16.8599,8900.0
2006-04-25 15:40:00,16.86,16.89,16.86,16.89,10900.0,16.8599,16.8899,16.8599,16.8899,10900.0
2006-04-25 15:45:00,16.89,16.92,16.89,16.91,27200.0,16.8899,16.9199,16.8899,16.9099,27200.0
2006-04-25 15:50:00,16.92,16.92,16.89,16.9,33200.0,16.9199,16.9199,16.8899,16.8999,33200.0
2006-04-25 15:55:00,16.89,16.9,16.87,16.89,15800.0,16.8899,16.8999,16.8699,16.8899,15800.0
2006-04-26 09:30:00,16.95,17.08,16.76,17.08,3000.0,16.9499,17.0799,16.7599,17.0799,3000.0
2006-04-26 09:35:00,17.03,17.04,16.85,16.91,11200.0,17.0299,17.0399,16.8499,16.9099,11200.0
2006-04-26 09:40:00,16.92,16.93,16.86,16.93,5200.0,16.9199,16.9299,16.8599,16.9299,5200.0
2006-04-26 09:45:00,16.96,17.11,16.94,17.07,9700.0,16.9599,17.1099,16.9399,17.0699,9700.0
2006-04-26 09:50:00,17.08,17.3,17.08,17.3,13500.0,17.0799,17.2999,17.0799,17.2999,13500.0
2006-04-26 09:55:00,17.3,17.41,17.25,17.41,31800.0,17.2999,17.4099,17.2499,17.4099,31800.0
2006-04-26 10:00:00,17.38,17.47,17.27,17.47,58000.0,17.3799,17.4699,17.2699,17.4699,58000.0
2006-04-26 10:05:00,17.46,17.5,17.36,17.38,25800.0,17.4599,17.4999,17.3599,17.3799,25800.0
2006-04-26 10:10:00,17.38,17.53,17.38,17.53,14300.0,17.3799,17.5299,17.3799,17.5299,14300.0
2006-04-26 10:15:00,17.52,17.57,17.49,17.54,14600.0,17.5199,17.5699,17.4899,17.5399,14600.0
2006-04-26 10:20:00,17.51,17.56,17.5,17.55,13100.0,17.5099,17.5599,17.4999,17.5499,13100.0
2006-04-26 10:25:00,17.56,17.84,17.56,17.84,36000.0,17.5599,17.8399,17.5599,17.8399,36000.0
2006-04-26 10:30:00,17.83,17.88,17.81,17.85,56800.0,17.8299,17.8799,17.8099,17.8499,56800.0
2006-04-26 10:35:00,17.85,17.86,17.78,17.78,28700.0,17.8499,17.8599,17.7799,17.7799,28700.0
2006-04-26 10:40:00,17.77,17.77,17.64,17.73,22400.0,17.7699,17.7699,17.6399,17.7299,22400.0
2006-04-26 10:45:00,17.73,17.77,17.73,17.77,4400.0,17.7299,17.7699,17.7299,17.7699,4400.0
2006-04-26 10:50:00,17.78,17.78,17.77,17.77,7900.0,17.7799,17.7799,17.7699,17.7699,7900.0
2006-04-26 10:55:00,17.77,17.77,17.66,17.68,12500.0,17.7699,17.7699,17.6599,17.6799,12500.0
2006-04-26 11:00:00,17.66,17.66,17.6,17.6,14300.0,17.6599,17.6599,17.5999,17.5999,14300.0
2006-04-26 11:05:00,17.6,17.61,17.53,17.53,6400.0,17.5999,17.6099,17.5299,17.5299,6400.0
2006-04-26 11:10:00,17.53,17.62,17.53,17.6,11600.0,17.5299,17.6199,17.5299,17.5999,11600.0
2006-04-26 11:15:00,17.59,17.59,17.5,17.5,10700.0,17.5899,17.5899,17.4999,17.4999,10700.0
2006-04-26 11:20:00,17.5,17.51,17.5,17.5,8300.0,17.4999,17.5099,17.4999,17.4999,8300.0
2006-04-26 11:25:00,17.51,17.52,17.5,17.5,14300.0,17.5099,17.5199,17.4999,17.4999,14300.0
2006-04-26 11:30:00,17.5,17.5,17.49,17.5,3000.0,17.4999,17.4999,17.4899,17.4999,3000.0
2006-04-26 11:35:00,17.5,17.52,17.5,17.52,10500.0,17.4999,17.5199,17.4999,17.5199,10500.0
2006-04-26 11:40:00,17.54,17.55,17.53,17.54,5700.0,17.5399,17.5499,17.5299,17.5399,5700.0
2006-04-26 11:45:00,17.55,17.55,17.5,17.54,11400.0,17.5499,17.5499,17.4999,17.5399,11400.0
2006-04-26 11:50:00,17.54,17.56,17.54,17.56,3500.0,17.5399,17.5599,17.5399,17.5599,3500.0
2006-04-26 11:55:00,17.56,17.69,17.56,17.69,6900.0,17.5599,17.6899,17.5599,17.6899,6900.0
2006-04-26 12:00:00,17.69,17.71,17.68,17.71,8300.0,17.6899,17.7099,17.6799,17.7099,8300.0
2006-04-26 12:05:00,17.69,17.75,17.69,17.71,12500.0,17.6899,17.7499,17.6899,17.7099,12500.0
2006-04-26 12:10:00,17.72,17.75,17.71,17.72,4800.0,17.7199,17.7499,17.7099,17.7199,4800.0
2006-04-26 12:15:00,17.72,17.75,17.72,17.74,3900.0,17.7199,17.7499,17.7199,17.7399,3900.0
2006-04-26 12:20:00,17.74,17.74,17.73,17.73,4100.0,17.7399,17.7399,17.7299,17.7299,4100.0
2006-04-26 12:25:00,17.72,17.75,17.71,17.75,6000.0,17.7199,17.7499,17.7099,17.7499,6000.0
2006-04-26 12:30:00,17.75,17.75,17.74,17.75,1300.0,17.7499,17.7499,17.7399,17.7499,1300.0
2006-04-26 12:35:00,17.75,17.75,17.66,17.71,9900.0,17.7499,17.7499,17.6599,17.7099,9900.0
2006-04-26 12:40:00,17.7,17.74,17.7,17.73,1500.0,17.6999,17.7399,17.6999,17.7299,1500.0
2006-04-26 12:45:00,17.73,17.74,17.73,17.73,1400.0,17.7299,17.7399,17.7299,17.7299,1400.0
2006-04-26 12:50:00,17.73,17.75,17.73,17.74,6300.0,17.7299,17.7499,17.7299,17.7399,6300.0
2006-04-26 12:55:00,17.74,17.75,17.74,17.75,10200.0,17.7399,17.7499,17.7399,17.7499,10200.0
2006-04-26 13:00:00,17.75,17.75,17.75,17.75,5000.0,17.7499,17.7499,17.7499,17.7499,5000.0
2006-04-26 13:05:00,17.74,17.74,17.73,17.74,1900.0,17.7399,17.7399,17.7299,17.7399,1900.0
2006-04-26 13:10:00,17.74,17.74,17.73,17.74,1700.0,17.7399,17.7399,17.7299,17.7399,1700.0
2006-04-26 13:15:00,17.74,17.74,17.74,17.74,5400.0,17.7399,17.7399,17.7399,17.7399,5400.0
2006-04-26 13:20:00,17.74,17.74,17.74,17.74,700.0,17.7399,17.7399,17.7399,17.7399,700.0
2006-04-26 13:25:00,17.74,17.74,17.73,17.74,9200.0,17.7399,17.7399,17.7299,17.7399,9200.0
2006-04-26 13:30:00,17.75,17.75,17.74,17.75,4100.0,17.7499,17.7499,17.7399,17.7499,4100.0
2006-04-26 13:35:00,17.75,17.75,17.74,17.75,2300.0,17.7499,17.7499,17.7399,17.7499,2300.0
2006-04-26 13:40:00,17.74,17.75,17.74,17.74,2700.0,17.7399,17.7499,17.7399,17.7399,2700.0
2006-04-26 13:45:00,17.74,17.75,17.74,17.74,3400.0,17.7399,17.7499,17.7399,17.7399,3400.0
2006-04-26 13:50:00,17.74,17.75,17.74,17.75,4100.0,17.7399,17.7499,17.7399,17.7499,4100.0
2006-04-26 13:55:00,17.74,17.8,17.74,17.75,14400.0,17.7399,17.7999,17.7399,17.7499,14400.0
2006-04-26 14:00:00,17.75,17.75,17.63,17.64,7400.0,17.7499,17.7499,17.6299,17.6399,7400.0
2006-04-26 14:05:00,17.63,17.63,17.6,17.6,6000.0,17.6299,17.6299,17.5999,17.5999,6000.0
2006-04-26 14:10:00,17.58,17.59,17.58,17.59,6700.0,17.5799,17.5899,17.5799,17.5899,6700.0
2006-04-26 14:15:00,17.59,17.61,17.59,17.61,6900.0,17.5899,17.6099,17.5899,17.6099,6900.0
2006-04-26 14:20:00,17.6,17.61,17.59,17.59,4800.0,17.5999,17.6099,17.5899,17.5899,4800.0
2006-04-26 14:25:00,17.59,17.6,17.59,17.6,3900.0,17.5899,17.5999,17.5899,17.5999,3900.0
2006-04-26 14:30:00,17.59,17.62,17.59,17.61,6300.0,17.5899,17.6199,17.5899,17.6099,6300.0
2006-04-26 14:35:00,17.61,17.64,17.61,17.63,7900.0,17.6099,17.6399,17.6099,17.6299,7900.0
2006-04-26 14:40:00,17.64,17.65,17.64,17.64,4700.0,17.6399,17.6499,17.6399,17.6399,4700.0
2006-04-26 14:45:00,17.64,17.65,17.64,17.64,3200.0,17.6399,17.6499,17.6399,17.6399,3200.0
2006-04-26 14:50:00,17.64,17.65,17.64,17.64,5200.0,17.6399,17.6499,17.6399,17.6399,5200.0
2006-04-26 14:55:00,17.65,17.65,17.64,17.65,6600.0,17.6499,17.6499,17.6399,17.6499,6600.0
2006-04-26 15:00:00,17.65,17.67,17.63,17.63,12000.0,17.6499,17.6699,17.6299,17.6299,12000.0
2006-04-26 15:05:00,17.63,17.63,17.58,17.6,8400.0,17.6299,17.6299,17.5799,17.5999,8400.0
2006-04-26 15:10:00,17.6,17.6,17.59,17.59,5000.0,17.5999,17.5999,17.5899,17.5899,5000.0
2006-04-26 15:15:00,17.6,17.6,17.59,17.6,6500.0,17.5999,17.5999,17.5899,17.5999,6500.0
2006-04-26 15:20:00,17.6,17.61,17.59,17.6,63200.0,17.5999,17.6099,17.5899,17.5999,63200.0
2006-04-26 15:25:00,17.6,17.6,17.59,17.6,10500.0,17.5999,17.5999,17.5899,17.5999,10500.0
2006-04-26 15:30:00,17.6,17.61,17.59,17.61,15700.0,17.5999,17.6099,17.5899,17.6099,15700.0
2006-04-26 15:35:00,17.62,17.66,17.61,17.64,29200.0,17.6199,17.6599,17.6099,17.6399,29200.0
2006-04-26 15:40:00,17.65,17.66,17.64,17.66,17900.0,17.6499,17.6599,17.6399,17.6599,17900.0
2006-04-26 15:45:00,17.66,17.66,17.64,17.64,8900.0,17.6599,17.6599,17.6399,17.6399,8900.0
2006-04-26 15:50:00,17.65,17.65,17.63,17.63,18800.0,17.6499,17.6499,17.6299,17.6299,18800.0
2006-04-26 15:55:00,17.63,17.63,17.59,17.6,36500.0,17.6299,17.6299,17.5899,17.5999,36500.0
2006-04-27 09:30:00,17.6,17.74,17.6,17.6,9800.0,17.5999,17.7399,17.5999,17.5999,9800.0
2006-04-27 09:35:00,17.55,17.61,17.2,17.2,5700.0,17.5499,17.6099,17.1999,17.1999,5700.0
2006-04-27 09:40:00,17.2,17.39,17.2,17.28,13600.0,17.1999,17.3899,17.1999,17.2799,13600.0
2006-04-27 09:45:00,17.31,17.36,17.28,17.34,4500.0,17.3099,17.3599,17.2799,17.3399,4500.0
2006-04-27 09:50:00,17.34,17.53,17.34,17.45,23600.0,17.3399,17.5299,17.3399,17.4499,23600.0
2006-04-27 09:55:00,17.41,17.6,17.4,17.47,12300.0,17.4099,17.5999,17.3999,17.4699,12300.0
2006-04-27 10:00:00,17.49,17.75,17.47,17.66,29500.0,17.4899,17.7499,17.4699,17.6599,29500.0
2006-04-27 10:05:00,17.66,17.74,17.54,17.58,30100.0,17.6599,17.7399,17.5399,17.5799,30100.0
2006-04-27 10:10:00,17.63,17.69,17.5,17.5,25300.0,17.6299,17.6899,17.4999,17.4999,25300.0
2006-04-27 10:15:00,17.5,17.51,17.5,17.5,17000.0,17.4999,17.5099,17.4999,17.4999,17000.0
2006-04-27 10:20:00,17.48,17.67,17.16,17.23,18100.0,17.4799,17.6699,17.1599,17.2299,18100.0
2006-04-27 10:25:00,17.21,17.32,17.21,17.31,3600.0,17.2099,17.3199,17.2099,17.3099,3600.0
2006-04-27 10:30:00,17.3,17.65,17.23,17.65,9500.0,17.2999,17.6499,17.2299,17.6499,9500.0
2006-04-27 10:35:00,17.3,17.68,17.3,17.36,4200.0,17.2999,17.6799,17.2999,17.3599,4200.0
2006-04-27 10:40:00,17.34,17.43,17.31,17.32,5300.0,17.3399,17.4299,17.3099,17.3199,5300.0
2006-04-27 10:45:00,17.33,17.37,17.31,17.37,2600.0,17.3299,17.3699,17.3099,17.3699,2600.0
2006-04-27 10:50:00,17.39,17.49,17.39,17.48,5000.0,17.3899,17.4899,17.3899,17.4799,5000.0
2006-04-27 10:55:00,17.49,17.49,17.31,17.34,3800.0,17.4899,17.4899,17.3099,17.3399,3800.0
2006-04-27 11:00:00,17.32,17.33,17.28,17.33,2000.0,17.3199,17.3299,17.2799,17.3299,2000.0
2006-04-27 11:05:00,17.33,17.4,17.33,17.36,3100.0,17.3299,17.3999,17.3299,17.3599,3100.0
2006-04-27 11:10:00,17.36,17.41,17.31,17.31,10900.0,17.3599,17.4099,17.3099,17.3099,10900.0
2006-04-27 11:15:00,17.34,17.4,17.28,17.36,7300.0,17.3399,17.3999,17.2799,17.3599,7300.0
2006-04-27 11:20:00,17.38,17.4,17.38,17.4,4500.0,17.3799,17.3999,17.3799,17.3999,4500.0
2006-04-27 11:25:00,17.39,17.41,17.39,17.4,3100.0,17.3899,17.4099,17.3899,17.3999,3100.0
2006-04-27 11:30:00,17.4,17.4,17.39,17.4,2600.0,17.3999,17.3999,17.3899,17.3999,2600.0
2006-04-27 11:35:00,17.4,17.4,17.39,17.39,600.0,17.3999,17.3999,17.3899,17.3899,600.0
2006-04-27 11:40:00,17.4,17.4,17.34,17.34,5400.0,17.3999,17.3999,17.3399,17.3399,5400.0
2006-04-27 11:45:00,17.3,17.4,17.3,17.4,12200.0,17.2999,17.3999,17.2999,17.3999,12200.0
2006-04-27 11:50:00,17.39,17.41,17.39,17.39,4400.0,17.3899,17.4099,17.3899,17.3899,4400.0
2006-04-27 11:55:00,17.39,17.39,17.34,17.36,3500.0,17.3899,17.3899,17.3399,17.3599,3500.0
2006-04-27 12:00:00,17.38,17.41,17.37,17.4,8100.0,17.3799,17.4099,17.3699,17.3999,8100.0
2006-04-27 12:05:00,17.4,17.42,17.34,17.41,7800.0,17.3999,17.4199,17.3399,17.4099,7800.0
2006-04-27 12:10:00,17.42,17.45,17.42,17.44,4800.0,17.4199,17.4499,17.4199,17.4399,4800.0
2006-04-27 12:15:00,17.44,17.45,17.44,17.45,4700.0,17.4399,17.4499,17.4399,17.4499,4700.0
2006-04-27 12:20:00,17.45,17.45,17.44,17.44,1800.0,17.4499,17.4499,17.4399,17.4399,1800.0
2006-04-27 12:25:00,17.44,17.45,17.44,17.45,1500.0,17.4399,17.4499,17.4399,17.4499,1500.0
2006-04-27 12:30:00,17.45,17.5,17.45,17.5,7100.0,17.4499,17.4999,17.4499,17.4999,7100.0
2006-04-27 12:35:00,17.49,17.5,17.49,17.5,3500.0,17.4899,17.4999,17.4899,17.4999,3500.0
2006-04-27 12:40:00,17.49,17.5,17.49,17.5,900.0,17.4899,17.4999,17.4899,17.4999,900.0
2006-04-27 12:45:00,17.49,17.5,17.49,17.49,2100.0,17.4899,17.4999,17.4899,17.4899,2100.0
2006-04-27 12:50:00,17.49,17.5,17.49,17.5,3200.0,17.4899,17.4999,17.4899,17.4999,3200.0
2006-04-27 12:55:00,17.5,17.52,17.49,17.49,6000.0,17.4999,17.5199,17.4899,17.4899,6000.0
2006-04-27 13:00:00,17.5,17.54,17.5,17.54,3500.0,17.4999,17.5399,17.4999,17.5399,3500.0
2006-04-27 13:05:00,17.55,17.55,17.48,17.5,10400.0,17.5499,17.5499,17.4799,17.4999,10400.0
2006-04-27 13:10:00,17.51,17.59,17.51,17.59,5600.0,17.5099,17.5899,17.5099,17.5899,5600.0
2006-04-27 13:15:00,17.59,17.65,17.59,17.59,4000.0,17.5899,17.6499,17.5899,17.5899,4000.0
2006-04-27 13:20:00,17.61,17.63,17.59,17.62,3000.0,17.6099,17.6299,17.5899,17.6199,3000.0
2006-04-27 13:25:00,17.61,17.63,17.61,17.63,1200.0,17.6099,17.6299,17.6099,17.6299,1200.0
2006-04-27 13:30:00,17.63,17.69,17.62,17.67,4000.0,17.6299,17.6899,17.6199,17.6699,4000.0
2006-04-27 13:35:00,17.66,17.66,17.55,17.55,3600.0,17.6599,17.6599,17.5499,17.5499,3600.0
2006-04-27 13:40:00,17.56,17.59,17.56,17.59,3600.0,17.5599,17.5899,17.5599,17.5899,3600.0
2006-04-27 13:45:00,17.59,17.6,17.56,17.56,3900.0,17.5899,17.5999,17.5599,17.5599,3900.0
2006-04-27 13:50:00,17.56,17.57,17.56,17.57,1300.0,17.5599,17.5699,17.5599,17.5699,1300.0
2006-04-27 13:55:00,17.57,17.57,17.56,17.56,2100.0,17.5699,17.5699,17.5599,17.5599,2100.0
2006-04-27 14:00:00,17.57,17.57,17.56,17.57,1600.0,17.5699,17.5699,17.5599,17.5699,1600.0
2006-04-27 14:05:00,17.57,17.6,17.56,17.59,3800.0,17.5699,17.5999,17.5599,17.5899,3800.0
2006-04-27 14:10:00,17.59,17.59,17.58,17.59,3400.0,17.5899,17.5899,17.5799,17.5899,3400.0
2006-04-27 14:15:00,17.59,17.59,17.44,17.46,6300.0,17.5899,17.5899,17.4399,17.4599,6300.0
2006-04-27 14:20:00,17.45,17.46,17.45,17.45,1200.0,17.4499,17.4599,17.4499,17.4499,1200.0
2006-04-27 14:25:00,17.44,17.45,17.41,17.43,6400.0,17.4399,17.4499,17.4099,17.4299,6400.0
2006-04-27 14:30:00,17.43,17.47,17.41,17.43,7800.0,17.4299,17.4699,17.4099,17.4299,7800.0
2006-04-27 14:35:00,17.43,17.5,17.43,17.5,6700.0,17.4299,17.4999,17.4299,17.4999,6700.0
2006-04-27 14:40:00,17.5,17.5,17.49,17.5,800.0,17.4999,17.4999,17.4899,17.4999,800.0
2006-04-27 14:45:00,17.5,17.5,17.49,17.49,2700.0,17.4999,17.4999,17.4899,17.4899,2700.0
2006-04-27 14:50:00,17.49,17.5,17.49,17.49,3100.0,17.4899,17.4999,17.4899,17.4899,3100.0
2006-04-27 14:55:00,17.5,17.5,17.41,17.45,7100.0,17.4999,17.4999,17.4099,17.4499,7100.0
2006-04-27 15:00:00,17.46,17.5,17.46,17.49,7600.0,17.4599,17.4999,17.4599,17.4899,7600.0
2006-04-27 15:05:00,17.49,17.5,17.49,17.49,2900.0,17.4899,17.4999,17.4899,17.4899,2900.0
2006-04-27 15:10:00,17.5,17.5,17.49,17.49,2500.0,17.4999,17.4999,17.4899,17.4899,2500.0
2006-04-27 15:15:00,17.5,17.5,17.46,17.47,7600.0,17.4999,17.4999,17.4599,17.4699,7600.0
2006-04-27 15:20:00,17.47,17.48,17.46,17.47,7000.0,17.4699,17.4799,17.4599,17.4699,7000.0
2006-04-27 15:25:00,17.47,17.47,17.46,17.47,3100.0,17.4699,17.4699,17.4599,17.4699,3100.0
2006-04-27 15:30:00,17.47,17.48,17.43,17.43,13400.0,17.4699,17.4799,17.4299,17.4299,13400.0
2006-04-27 15:35:00,17.43,17.43,17.41,17.42,3700.0,17.4299,17.4299,17.4099,17.4199,3700.0
2006-04-27 15:40:00,17.42,17.43,17.41,17.43,6300.0,17.4199,17.4299,17.4099,17.4299,6300.0
2006-04-27 15:45:00,17.42,17.43,17.41,17.43,12100.0,17.4199,17.4299,17.4099,17.4299,12100.0
2006-04-27 15:50:00,17.43,17.44,17.41,17.41,9700.0,17.4299,17.4399,17.4099,17.4099,9700.0
2006-04-27 15:55:00,17.41,17.44,17.4,17.42,17800.0,17.4099,17.4399,17.3999,17.4199,17800.0
2006-04-28 09:30:00,17.5,17.5,17.34,17.35,2200.0,17.4999,17.4999,17.3399,17.3499,2200.0
2006-04-28 09:35:00,17.35,17.53,17.35,17.48,5700.0,17.3499,17.5299,17.3499,17.4799,5700.0
2006-04-28 09:40:00,17.47,17.5,17.46,17.48,7500.0,17.4699,17.4999,17.4599,17.4799,7500.0
2006-04-28 09:45:00,17.49,17.49,17.46,17.46,1300.0,17.4899,17.4899,17.4599,17.4599,1300.0
2006-04-28 09:50:00,17.47,17.47,17.46,17.46,1900.0,17.4699,17.4699,17.4599,17.4599,1900.0
2006-04-28 09:55:00,17.46,17.47,17.3,17.3,2100.0,17.4599,17.4699,17.2999,17.2999,2100.0
2006-04-28 10:00:00,17.3,17.43,17.3,17.43,3400.0,17.2999,17.4299,17.2999,17.4299,3400.0
2006-04-28 10:05:00,17.41,17.42,17.28,17.37,5100.0,17.4099,17.4199,17.2799,17.3699,5100.0
2006-04-28 10:10:00,17.35,17.49,17.33,17.43,7700.0,17.3499,17.4899,17.3299,17.4299,7700.0
2006-04-28 10:15:00,17.43,17.44,17.4,17.4,800.0,17.4299,17.4399,17.3999,17.3999,800.0
2006-04-28 10:20:00,17.4,17.4,17.4,17.4,500.0,17.3999,17.3999,17.3999,17.3999,500.0
2006-04-28 10:25:00,17.4,17.45,17.4,17.45,2000.0,17.3999,17.4499,17.3999,17.4499,2000.0
2006-04-28 10:30:00,17.45,17.47,17.41,17.43,9000.0,17.4499,17.4699,17.4099,17.4299,9000.0
2006-04-28 10:35:00,17.41,17.43,17.38,17.41,26200.0,17.4099,17.4299,17.3799,17.4099,26200.0
2006-04-28 10:40:00,17.4,17.4,17.4,17.4,6200.0,17.3999,17.3999,17.3999,17.3999,6200.0
2006-04-28 10:45:00,17.4,17.4,17.37,17.37,7800.0,17.3999,17.3999,17.3699,17.3699,7800.0
2006-04-28 10:50:00,17.37,17.37,17.35,17.35,3100.0,17.3699,17.3699,17.3499,17.3499,3100.0
2006-04-28 10:55:00,17.36,17.36,17.27,17.29,13600.0,17.3599,17.3599,17.2699,17.2899,13600.0
2006-04-28 11:00:00,17.32,17.36,17.29,17.32,4600.0,17.3199,17.3599,17.2899,17.3199,4600.0
2006-04-28 11:05:00,17.33,17.36,17.3,17.3,3700.0,17.3299,17.3599,17.2999,17.2999,3700.0
2006-04-28 11:10:00,17.28,17.29,17.26,17.26,2700.0,17.2799,17.2899,17.2599,17.2599,2700.0
2006-04-28 11:15:00,17.26,17.28,17.24,17.25,31700.0,17.2599,17.2799,17.2399,17.2499,31700.0
2006-04-28 11:20:00,17.25,17.27,17.24,17.26,4900.0,17.2499,17.2699,17.2399,17.2599,4900.0
2006-04-28 11:25:00,17.26,17.32,17.26,17.31,3400.0,17.2599,17.3199,17.2599,17.3099,3400.0
2006-04-28 11:30:00,17.3,17.31,17.29,17.31,3000.0,17.2999,17.3099,17.2899,17.3099,3000.0
2006-04-28 11:35:00,17.31,17.31,17.27,17.29,3100.0,17.3099,17.3099,17.2699,17.2899,3100.0
2006-04-28 11:40:00,17.29,17.3,17.29,17.3,8400.0,17.2899,17.2999,17.2899,17.2999,8400.0
2006-04-28 11:45:00,17.3,17.32,17.3,17.31,2300.0,17.2999,17.3199,17.2999,17.3099,2300.0
2006-04-28 11:50:00,17.31,17.32,17.3,17.3,1000.0,17.3099,17.3199,17.2999,17.2999,1000.0
2006-04-28 11:55:00,17.3,17.32,17.3,17.32,3100.0,17.2999,17.3199,17.2999,17.3199,3100.0
2006-04-28 12:00:00,17.32,17.32,17.3,17.3,4400.0,17.3199,17.3199,17.2999,17.2999,4400.0
2006-04-28 12:05:00,17.3,17.31,17.26,17.26,6200.0,17.2999,17.3099,17.2599,17.2599,6200.0
2006-04-28 12:10:00,17.27,17.28,17.26,17.28,2300.0,17.2699,17.2799,17.2599,17.2799,2300.0
2006-04-28 12:15:00,17.28,17.29,17.27,17.28,600.0,17.2799,17.2899,17.2699,17.2799,600.0
2006-04-28 12:20:00,17.28,17.28,17.17,17.2,21100.0,17.2799,17.2799,17.1699,17.1999,21100.0
2006-04-28 12:25:00,17.2,17.21,17.2,17.2,7000.0,17.1999,17.2099,17.1999,17.1999,7000.0
2006-04-28 12:30:00,17.2,17.21,17.19,17.2,7600.0,17.1999,17.2099,17.1899,17.1999,7600.0
2006-04-28 12:35:00,17.2,17.2,17.19,17.2,2100.0,17.1999,17.1999,17.1899,17.1999,2100.0
2006-04-28 12:40:00,17.19,17.19,17.13,17.14,4100.0,17.1899,17.1899,17.1299,17.1399,4100.0
2006-04-28 12:45:00,17.12,17.13,17.06,17.1,14600.0,17.1199,17.1299,17.0599,17.0999,14600.0
2006-04-28 12:50:00,17.11,17.12,17.09,17.1,1400.0,17.1099,17.1199,17.0899,17.0999,1400.0
2006-04-28 12:55:00,17.1,17.1,17.09,17.09,4100.0,17.0999,17.0999,17.0899,17.0899,4100.0
2006-04-28 13:00:00,17.09,17.1,17.09,17.09,2000.0,17.0899,17.0999,17.0899,17.0899,2000.0
2006-04-28 13:05:00,17.09,17.09,17.07,17.08,10600.0,17.0899,17.0899,17.0699,17.0799,10600.0
2006-04-28 13:10:00,17.09,17.1,17.08,17.08,4700.0,17.0899,17.0999,17.0799,17.0799,4700.0
2006-04-28 13:15:00,17.09,17.09,17.08,17.08,4000.0,17.0899,17.0899,17.0799,17.0799,4000.0
2006-04-28 13:20:00,17.08,17.09,17.05,17.05,3400.0,17.0799,17.0899,17.0499,17.0499,3400.0
2006-04-28 13:25:00,17.05,17.06,17.05,17.05,2600.0,17.0499,17.0599,17.0499,17.0499,2600.0
2006-04-28 13:30:00,17.04,17.04,17.02,17.02,6600.0,17.0399,17.0399,17.0199,17.0199,6600.0
2006-04-28 13:35:00,17.01,17.02,16.98,17.0,12000.0,17.0099,17.0199,16.9799,16.9999,12000.0
2006-04-28 13:40:00,17.0,17.0,16.99,17.0,20700.0,16.9999,16.9999,16.9899,16.9999,20700.0
2006-04-28 13:45:00,16.99,17.0,16.97,16.98,6600.0,16.9899,16.9999,16.9699,16.9799,6600.0
2006-04-28 13:50:00,16.98,17.0,16.97,17.0,9100.0,16.9799,16.9999,16.9699,16.9999,9100.0
2006-04-28 13:55:00,17.0,17.0,16.99,17.0,1300.0,16.9999,16.9999,16.9899,16.9999,1300.0
2006-04-28 14:00:00,17.0,17.0,16.99,17.0,24000.0,16.9999,16.9999,16.9899,16.9999,24000.0
2006-04-28 14:05:00,16.99,17.0,16.99,16.99,3800.0,16.9899,16.9999,16.9899,16.9899,3800.0
2006-04-28 14:10:00,16.99,17.0,16.99,16.99,5300.0,16.9899,16.9999,16.9899,16.9899,5300.0
2006-04-28 14:15:00,16.99,16.99,16.98,16.99,3500.0,16.9899,16.9899,16.9799,16.9899,3500.0
2006-04-28 14:20:00,16.99,17.0,16.99,17.0,20100.0,16.9899,16.9999,16.9899,16.9999,20100.0
2006-04-28 14:25:00,17.0,17.0,16.99,17.0,28300.0,16.9999,16.9999,16.9899,16.9999,28300.0
2006-04-28 14:30:00,16.99,17.02,16.99,17.01,4200.0,16.9899,17.0199,16.9899,17.0099,4200.0
2006-04-28 14:35:00,17.02,17.08,17.0,17.08,41200.0,17.0199,17.0799,16.9999,17.0799,41200.0
2006-04-28 14:40:00,17.07,17.08,17.07,17.08,3500.0,17.0699,17.0799,17.0699,17.0799,3500.0
2006-04-28 14:45:00,17.07,17.07,17.03,17.04,6400.0,17.0699,17.0699,17.0299,17.0399,6400.0
2006-04-28 14:50:00,17.04,17.05,17.03,17.04,12200.0,17.0399,17.0499,17.0299,17.0399,12200.0
2006-04-28 14:55:00,17.04,17.05,17.03,17.03,17700.0,17.0399,17.0499,17.0299,17.0299,17700.0
2006-04-28 15:00:00,17.05,17.05,17.01,17.05,21000.0,17.0499,17.0499,17.0099,17.0499,21000.0
2006-04-28 15:05:00,17.04,17.05,17.0,17.03,9200.0,17.0399,17.0499,16.9999,17.0299,9200.0
2006-04-28 15:10:00,17.02,17.03,17.02,17.03,3200.0,17.0199,17.0299,17.0199,17.0299,3200.0
2006-04-28 15:15:00,17.03,17.05,17.03,17.04,39400.0,17.0299,17.0499,17.0299,17.0399,39400.0
2006-04-28 15:20:00,17.04,17.05,17.03,17.05,9400.0,17.0399,17.0499,17.0299,17.0499,9400.0
2006-04-28 15:25:00,17.05,17.05,17.02,17.05,29700.0,17.0499,17.0499,17.0199,17.0499,29700.0
2006-04-28 15:30:00,17.04,17.05,17.03,17.04,8800.0,17.0399,17.0499,17.0299,17.0399,8800.0
2006-04-28 15:35:00,17.03,17.04,17.01,17.04,41700.0,17.0299,17.0399,17.0099,17.0399,41700.0
2006-04-28 15:40:00,17.04,17.04,17.01,17.02,20000.0,17.0399,17.0399,17.0099,17.0199,20000.0
2006-04-28 15:45:00,17.03,17.03,17.02,17.03,29800.0,17.0299,17.0299,17.0199,17.0299,29800.0
2006-04-28 15:50:00,17.03,17.05,17.02,17.03,19000.0,17.0299,17.0499,17.0199,17.0299,19000.0
2006-04-28 15:55:00,17.03,17.09,17.02,17.07,40800.0,17.0299,17.0899,17.0199,17.0699,40800.0
2006-05-01 09:30:00,17.03,17.13,17.01,17.11,5100.0,17.0299,17.1299,17.0099,17.1099,5100.0
2006-05-01 09:35:00,17.13,17.14,17.1,17.1,3400.0,17.1299,17.1399,17.0999,17.0999,3400.0
2006-05-01 09:40:00,17.11,17.15,17.11,17.15,4000.0,17.1099,17.1499,17.1099,17.1499,4000.0
2006-05-01 09:45:00,17.14,17.25,17.14,17.25,8900.0,17.1399,17.2499,17.1399,17.2499,8900.0
2006-05-01 09:50:00,17.26,17.31,17.25,17.26,7500.0,17.2599,17.3099,17.2499,17.2599,7500.0
2006-05-01 09:55:00,17.24,17.25,17.19,17.2,6000.0,17.2399,17.2499,17.1899,17.1999,6000.0
2006-05-01 10:00:00,17.19,17.26,17.16,17.26,10000.0,17.1899,17.2599,17.1599,17.2599,10000.0
2006-05-01 10:05:00,17.27,17.3,17.25,17.3,6700.0,17.2699,17.2999,17.2499,17.2999,6700.0
2006-05-01 10:10:00,17.29,17.29,17.23,17.24,7000.0,17.2899,17.2899,17.2299,17.2399,7000.0
2006-05-01 10:15:00,17.22,17.26,17.22,17.26,4700.0,17.2199,17.2599,17.2199,17.2599,4700.0
2006-05-01 10:20:00,17.26,17.29,17.25,17.28,4600.0,17.2599,17.2899,17.2499,17.2799,4600.0
2006-05-01 10:25:00,17.28,17.29,17.26,17.26,4300.0,17.2799,17.2899,17.2599,17.2599,4300.0
2006-05-01 10:30:00,17.26,17.26,17.22,17.22,5300.0,17.2599,17.2599,17.2199,17.2199,5300.0
2006-05-01 10:35:00,17.23,17.27,17.22,17.26,9200.0,17.2299,17.2699,17.2199,17.2599,9200.0
2006-05-01 10:40:00,17.24,17.25,17.24,17.25,3500.0,17.2399,17.2499,17.2399,17.2499,3500.0
2006-05-01 10:45:00,17.24,17.28,17.22,17.28,6900.0,17.2399,17.2799,17.2199,17.2799,6900.0
2006-05-01 10:50:00,17.29,17.29,17.28,17.28,5500.0,17.2899,17.2899,17.2799,17.2799,5500.0
2006-05-01 10:55:00,17.29,17.29,17.25,17.26,7500.0,17.2899,17.2899,17.2499,17.2599,7500.0
2006-05-01 11:00:00,17.23,17.23,17.2,17.2,2100.0,17.2299,17.2299,17.1999,17.1999,2100.0
2006-05-01 11:05:00,17.19,17.19,17.14,17.14,4400.0,17.1899,17.1899,17.1399,17.1399,4400.0
2006-05-01 11:10:00,17.14,17.14,17.11,17.11,1400.0,17.1399,17.1399,17.1099,17.1099,1400.0
2006-05-01 11:15:00,17.11,17.11,17.1,17.1,4500.0,17.1099,17.1099,17.0999,17.0999,4500.0
2006-05-01 11:20:00,17.11,17.11,17.09,17.1,4000.0,17.1099,17.1099,17.0899,17.0999,4000.0
2006-05-01 11:25:00,17.1,17.1,17.09,17.09,900.0,17.0999,17.0999,17.0899,17.0899,900.0
2006-05-01 11:30:00,17.09,17.1,17.09,17.1,6700.0,17.0899,17.0999,17.0899,17.0999,6700.0
2006-05-01 11:35:00,17.1,17.1,17.09,17.09,500.0,17.0999,17.0999,17.0899,17.0899,500.0
2006-05-01 11:40:00,17.09,17.09,17.05,17.05,4900.0,17.0899,17.0899,17.0499,17.0499,4900.0
2006-05-01 11:45:00,17.05,17.05,17.05,17.05,3800.0,17.0499,17.0499,17.0499,17.0499,3800.0
2006-05-01 11:50:00,17.06,17.06,17.05,17.06,2200.0,17.0599,17.0599,17.0499,17.0599,2200.0
2006-05-01 11:55:00,17.05,17.07,17.05,17.07,2300.0,17.0499,17.0699,17.0499,17.0699,2300.0
2006-05-01 12:00:00,17.09,17.11,17.09,17.1,5500.0,17.0899,17.1099,17.0899,17.0999,5500.0
2006-05-01 12:05:00,17.11,17.11,17.09,17.1,1700.0,17.1099,17.1099,17.0899,17.0999,1700.0
2006-05-01 12:10:00,17.09,17.1,17.09,17.1,1400.0,17.0899,17.0999,17.0899,17.0999,1400.0
2006-05-01 12:15:00,17.1,17.1,17.09,17.09,1900.0,17.0999,17.0999,17.0899,17.0899,1900.0
2006-05-01 12:20:00,17.09,17.15,17.09,17.13,10300.0,17.0899,17.1499,17.0899,17.1299,10300.0
2006-05-01 12:25:00,17.13,17.13,17.08,17.08,5600.0,17.1299,17.1299,17.0799,17.0799,5600.0
2006-05-01 12:30:00,17.08,17.08,17.07,17.07,1100.0,17.0799,17.0799,17.0699,17.0699,1100.0
2006-05-01 12:35:00,17.06,17.08,17.06,17.07,3100.0,17.0599,17.0799,17.0599,17.0699,3100.0
2006-05-01 12:40:00,17.07,17.13,17.06,17.12,6600.0,17.0699,17.1299,17.0599,17.1199,6600.0
2006-05-01 12:45:00,17.12,17.16,17.12,17.16,4700.0,17.1199,17.1599,17.1199,17.1599,4700.0
2006-05-01 12:50:00,17.16,17.27,17.16,17.24,10200.0,17.1599,17.2699,17.1599,17.2399,10200.0
2006-05-01 12:55:00,17.23,17.23,17.18,17.18,2300.0,17.2299,17.2299,17.1799,17.1799,2300.0
2006-05-01 13:00:00,17.18,17.18,17.13,17.13,3900.0,17.1799,17.1799,17.1299,17.1299,3900.0
2006-05-01 13:05:00,17.12,17.12,17.12,17.12,1200.0,17.1199,17.1199,17.1199,17.1199,1200.0
2006-05-01 13:10:00,17.12,17.13,17.12,17.13,1000.0,17.1199,17.1299,17.1199,17.1299,1000.0
2006-05-01 13:15:00,17.12,17.13,17.12,17.13,1400.0,17.1199,17.1299,17.1199,17.1299,1400.0
2006-05-01 13:20:00,17.13,17.14,17.12,17.13,4700.0,17.1299,17.1399,17.1199,17.1299,4700.0
2006-05-01 13:25:00,17.14,17.14,17.13,17.13,2900.0,17.1399,17.1399,17.1299,17.1299,2900.0
2006-05-01 13:30:00,17.14,17.17,17.14,17.15,4800.0,17.1399,17.1699,17.1399,17.1499,4800.0
2006-05-01 13:35:00,17.16,17.25,17.15,17.24,9200.0,17.1599,17.2499,17.1499,17.2399,9200.0
2006-05-01 13:40:00,17.25,17.29,17.25,17.28,4000.0,17.2499,17.2899,17.2499,17.2799,4000.0
2006-05-01 13:45:00,17.28,17.3,17.28,17.29,11100.0,17.2799,17.2999,17.2799,17.2899,11100.0
2006-05-01 13:50:00,17.3,17.3,17.29,17.29,1800.0,17.2999,17.2999,17.2899,17.2899,1800.0
2006-05-01 13:55:00,17.29,17.29,17.26,17.26,7600.0,17.2899,17.2899,17.2599,17.2599,7600.0
2006-05-01 14:00:00,17.25,17.25,17.24,17.25,4900.0,17.2499,17.2499,17.2399,17.2499,4900.0
2006-05-01 14:05:00,17.25,17.25,17.24,17.25,5800.0,17.2499,17.2499,17.2399,17.2499,5800.0
2006-05-01 14:10:00,17.25,17.28,17.25,17.28,8100.0,17.2499,17.2799,17.2499,17.2799,8100.0
2006-05-01 14:15:00,17.28,17.29,17.26,17.29,15400.0,17.2799,17.2899,17.2599,17.2899,15400.0
2006-05-01 14:20:00,17.28,17.29,17.28,17.29,1500.0,17.2799,17.2899,17.2799,17.2899,1500.0
2006-05-01 14:25:00,17.29,17.29,17.24,17.25,10900.0,17.2899,17.2899,17.2399,17.2499,10900.0
2006-05-01 14:30:00,17.25,17.29,17.25,17.28,7300.0,17.2499,17.2899,17.2499,17.2799,7300.0
2006-05-01 14:35:00,17.29,17.3,17.28,17.29,4800.0,17.2899,17.2999,17.2799,17.2899,4800.0
2006-05-01 14:40:00,17.29,17.3,17.29,17.3,3400.0,17.2899,17.2999,17.2899,17.2999,3400.0
2006-05-01 14:45:00,17.29,17.3,17.28,17.28,11900.0,17.2899,17.2999,17.2799,17.2799,11900.0
2006-05-01 14:50:00,17.29,17.3,17.28,17.29,5400.0,17.2899,17.2999,17.2799,17.2899,5400.0
2006-05-01 14:55:00,17.29,17.3,17.29,17.29,3800.0,17.2899,17.2999,17.2899,17.2899,3800.0
2006-05-01 15:00:00,17.3,17.3,17.29,17.3,5300.0,17.2999,17.2999,17.2899,17.2999,5300.0
2006-05-01 15:05:00,17.3,17.36,17.29,17.36,15500.0,17.2999,17.3599,17.2899,17.3599,15500.0
2006-05-01 15:10:00,17.35,17.35,17.28,17.28,11200.0,17.3499,17.3499,17.2799,17.2799,11200.0
2006-05-01 15:15:00,17.28,17.28,17.25,17.25,7500.0,17.2799,17.2799,17.2499,17.2499,7500.0
2006-05-01 15:20:00,17.25,17.26,17.22,17.23,11500.0,17.2499,17.2599,17.2199,17.2299,11500.0
2006-05-01 15:25:00,17.23,17.24,17.23,17.23,7800.0,17.2299,17.2399,17.2299,17.2299,7800.0
2006-05-01 15:30:00,17.22,17.23,17.2,17.22,10500.0,17.2199,17.2299,17.1999,17.2199,10500.0
2006-05-01 15:35:00,17.21,17.22,17.18,17.2,10700.0,17.2099,17.2199,17.1799,17.1999,10700.0
2006-05-01 15:40:00,17.2,17.21,17.09,17.1,25900.0,17.1999,17.2099,17.0899,17.0999,25900.0
2006-05-01 15:45:00,17.1,17.1,17.08,17.09,18700.0,17.0999,17.0999,17.0799,17.0899,18700.0
2006-05-01 15:50:00,17.08,17.09,17.06,17.08,14400.0,17.0799,17.0899,17.0599,17.0799,14400.0
2006-05-01 15:55:00,17.08,17.19,17.08,17.19,10200.0,17.0799,17.1899,17.0799,17.1899,10200.0
2006-05-02 09:30:00,17.28,17.28,17.02,17.12,13600.0,17.2799,17.2799,17.0199,17.1199,13600.0
2006-05-02 09:35:00,17.11,17.3,17.11,17.25,11500.0,17.1099,17.2999,17.1099,17.2499,11500.0
2006-05-02 09:40:00,17.25,17.26,17.19,17.22,7600.0,17.2499,17.2599,17.1899,17.2199,7600.0
2006-05-02 09:45:00,17.24,17.28,17.14,17.15,12600.0,17.2399,17.2799,17.1399,17.1499,12600.0
2006-05-02 09:50:00,17.15,17.27,17.15,17.27,6500.0,17.1499,17.2699,17.1499,17.2699,6500.0
2006-05-02 09:55:00,17.27,17.27,17.15,17.15,4800.0,17.2699,17.2699,17.1499,17.1499,4800.0
2006-05-02 10:00:00,17.15,17.21,17.15,17.15,8500.0,17.1499,17.2099,17.1499,17.1499,8500.0
2006-05-02 10:05:00,17.15,17.17,17.13,17.14,8500.0,17.1499,17.1699,17.1299,17.1399,8500.0
2006-05-02 10:10:00,17.14,17.2,17.11,17.2,8000.0,17.1399,17.1999,17.1099,17.1999,8000.0
2006-05-02 10:15:00,17.2,17.2,17.15,17.16,8200.0,17.1999,17.1999,17.1499,17.1599,8200.0
2006-05-02 10:20:00,17.17,17.17,17.15,17.15,2800.0,17.1699,17.1699,17.1499,17.1499,2800.0
2006-05-02 10:25:00,17.15,17.21,17.05,17.1,40600.0,17.1499,17.2099,17.0499,17.0999,40600.0
2006-05-02 10:30:00,17.08,17.1,17.05,17.06,7200.0,17.0799,17.0999,17.0499,17.0599,7200.0
2006-05-02 10:35:00,17.06,17.16,17.05,17.13,11100.0,17.0599,17.1599,17.0499,17.1299,11100.0
2006-05-02 10:40:00,17.12,17.16,17.09,17.12,7300.0,17.1199,17.1599,17.0899,17.1199,7300.0
2006-05-02 10:45:00,17.08,17.16,17.08,17.14,8500.0,17.0799,17.1599,17.0799,17.1399,8500.0
2006-05-02 10:50:00,17.14,17.14,17.13,17.13,5200.0,17.1399,17.1399,17.1299,17.1299,5200.0
2006-05-02 10:55:00,17.13,17.13,17.05,17.05,6400.0,17.1299,17.1299,17.0499,17.0499,6400.0
2006-05-02 11:00:00,17.05,17.06,17.05,17.05,5500.0,17.0499,17.0599,17.0499,17.0499,5500.0
2006-05-02 11:05:00,17.05,17.05,17.05,17.05,9100.0,17.0499,17.0499,17.0499,17.0499,9100.0
2006-05-02 11:10:00,17.05,17.06,17.05,17.05,8600.0,17.0499,17.0599,17.0499,17.0499,8600.0
2006-05-02 11:15:00,17.05,17.06,17.05,17.05,6900.0,17.0499,17.0599,17.0499,17.0499,6900.0
2006-05-02 11:20:00,17.05,17.06,17.05,17.05,5900.0,17.0499,17.0599,17.0499,17.0499,5900.0
2006-05-02 11:25:00,17.05,17.05,17.04,17.05,2900.0,17.0499,17.0499,17.0399,17.0499,2900.0
2006-05-02 11:30:00,17.05,17.05,17.0,17.0,5000.0,17.0499,17.0499,16.9999,16.9999,5000.0
2006-05-02 11:35:00,17.0,17.01,16.98,16.99,13800.0,16.9999,17.0099,16.9799,16.9899,13800.0
2006-05-02 11:40:00,16.98,16.99,16.95,16.95,3900.0,16.9799,16.9899,16.9499,16.9499,3900.0
2006-05-02 11:45:00,16.93,16.94,16.84,16.93,11900.0,16.9299,16.9399,16.8399,16.9299,11900.0
2006-05-02 11:50:00,16.91,17.0,16.9,17.0,21700.0,16.9099,16.9999,16.8999,16.9999,21700.0
2006-05-02 11:55:00,16.98,16.98,16.93,16.94,4500.0,16.9799,16.9799,16.9299,16.9399,4500.0
2006-05-02 12:00:00,16.95,16.95,16.93,16.94,8400.0,16.9499,16.9499,16.9299,16.9399,8400.0
2006-05-02 12:05:00,16.94,16.94,16.93,16.93,2800.0,16.9399,16.9399,16.9299,16.9299,2800.0
2006-05-02 12:10:00,16.93,16.94,16.9,16.9,11800.0,16.9299,16.9399,16.8999,16.8999,11800.0
2006-05-02 12:15:00,16.9,16.91,16.9,16.91,6500.0,16.8999,16.9099,16.8999,16.9099,6500.0
2006-05-02 12:20:00,16.9,16.91,16.84,16.85,11000.0,16.8999,16.9099,16.8399,16.8499,11000.0
2006-05-02 12:25:00,16.85,16.85,16.81,16.83,8500.0,16.8499,16.8499,16.8099,16.8299,8500.0
2006-05-02 12:30:00,16.81,16.82,16.81,16.81,8400.0,16.8099,16.8199,16.8099,16.8099,8400.0
2006-05-02 12:35:00,16.82,16.85,16.82,16.84,11400.0,16.8199,16.8499,16.8199,16.8399,11400.0
2006-05-02 12:40:00,16.83,16.84,16.83,16.83,5700.0,16.8299,16.8399,16.8299,16.8299,5700.0
2006-05-02 12:45:00,16.83,16.84,16.82,16.84,3900.0,16.8299,16.8399,16.8199,16.8399,3900.0
2006-05-02 12:50:00,16.83,16.85,16.8,16.81,13000.0,16.8299,16.8499,16.7999,16.8099,13000.0
2006-05-02 12:55:00,16.81,16.81,16.73,16.75,12100.0,16.8099,16.8099,16.7299,16.7499,12100.0
2006-05-02 13:00:00,16.74,16.77,16.7,16.75,19200.0,16.7399,16.7699,16.6999,16.7499,19200.0
2006-05-02 13:05:00,16.75,16.78,16.71,16.78,9700.0,16.7499,16.7799,16.7099,16.7799,9700.0
2006-05-02 13:10:00,16.78,16.82,16.77,16.8,5300.0,16.7799,16.8199,16.7699,16.7999,5300.0
2006-05-02 13:15:00,16.79,16.8,16.78,16.78,2800.0,16.7899,16.7999,16.7799,16.7799,2800.0
2006-05-02 13:20:00,16.78,16.78,16.77,16.77,900.0,16.7799,16.7799,16.7699,16.7699,900.0
2006-05-02 13:25:00,16.78,16.82,16.77,16.82,5700.0,16.7799,16.8199,16.7699,16.8199,5700.0
2006-05-02 13:30:00,16.82,16.85,16.82,16.85,120700.0,16.8199,16.8499,16.8199,16.8499,120700.0
2006-05-02 13:35:00,16.85,16.85,16.8,16.84,7500.0,16.8499,16.8499,16.7999,16.8399,7500.0
2006-05-02 13:40:00,16.84,16.85,16.81,16.82,7000.0,16.8399,16.8499,16.8099,16.8199,7000.0
2006-05-02 13:45:00,16.82,16.85,16.81,16.83,3900.0,16.8199,16.8499,16.8099,16.8299,3900.0
2006-05-02 13:50:00,16.84,16.84,16.83,16.83,3300.0,16.8399,16.8399,16.8299,16.8299,3300.0
2006-05-02 13:55:00,16.83,16.85,16.83,16.84,6200.0,16.8299,16.8499,16.8299,16.8399,6200.0
2006-05-02 14:00:00,16.83,16.84,16.8,16.81,14400.0,16.8299,16.8399,16.7999,16.8099,14400.0
2006-05-02 14:05:00,16.81,16.83,16.81,16.83,22200.0,16.8099,16.8299,16.8099,16.8299,22200.0
2006-05-02 14:10:00,16.83,16.84,16.81,16.81,3500.0,16.8299,16.8399,16.8099,16.8099,3500.0
2006-05-02 14:15:00,16.81,16.83,16.71,16.71,96000.0,16.8099,16.8299,16.7099,16.7099,96000.0
2006-05-02 14:20:00,16.74,16.75,16.72,16.75,3500.0,16.7399,16.7499,16.7199,16.7499,3500.0
2006-05-02 14:25:00,16.75,16.75,16.73,16.74,1700.0,16.7499,16.7499,16.7299,16.7399,1700.0
2006-05-02 14:30:00,16.74,16.76,16.74,16.75,6700.0,16.7399,16.7599,16.7399,16.7499,6700.0
2006-05-02 14:35:00,16.76,16.76,16.74,16.75,4400.0,16.7599,16.7599,16.7399,16.7499,4400.0
2006-05-02 14:40:00,16.76,16.79,16.72,16.74,4700.0,16.7599,16.7899,16.7199,16.7399,4700.0
2006-05-02 14:45:00,16.74,16.74,16.74,16.74,4800.0,16.7399,16.7399,16.7399,16.7399,4800.0
2006-05-02 14:50:00,16.74,16.75,16.73,16.73,4500.0,16.7399,16.7499,16.7299,16.7299,4500.0
2006-05-02 14:55:00,16.72,16.73,16.7,16.71,8900.0,16.7199,16.7299,16.6999,16.7099,8900.0
2006-05-02 15:00:00,16.71,16.75,16.69,16.73,8600.0,16.7099,16.7499,16.6899,16.7299,8600.0
2006-05-02 15:05:00,16.74,16.75,16.72,16.74,6700.0,16.7399,16.7499,16.7199,16.7399,6700.0
2006-05-02 15:10:00,16.74,16.75,16.73,16.74,6300.0,16.7399,16.7499,16.7299,16.7399,6300.0
2006-05-02 15:15:00,16.73,16.75,16.73,16.74,6600.0,16.7299,16.7499,16.7299,16.7399,6600.0
2006-05-02 15:20:00,16.75,16.75,16.69,16.7,4300.0,16.7499,16.7499,16.6899,16.6999,4300.0
2006-05-02 15:25:00,16.71,16.73,16.7,16.72,5700.0,16.7099,16.7299,16.6999,16.7199,5700.0
2006-05-02 15:30:00,16.72,16.73,16.7,16.7,18500.0,16.7199,16.7299,16.6999,16.6999,18500.0
2006-05-02 15:35:00,16.7,16.73,16.69,16.71,9900.0,16.6999,16.7299,16.6899,16.7099,9900.0
2006-05-02 15:40:00,16.71,16.73,16.71,16.72,10900.0,16.7099,16.7299,16.7099,16.7199,10900.0
2006-05-02 15:45:00,16.72,16.72,16.71,16.71,12600.0,16.7199,16.7199,16.7099,16.7099,12600.0
2006-05-02 15:50:00,16.71,16.72,16.65,16.66,26300.0,16.7099,16.7199,16.6499,16.6599,26300.0
2006-05-02 15:55:00,16.66,16.68,16.65,16.65,52300.0,16.6599,16.6799,16.6499,16.6499,52300.0
2006-05-03 09:30:00,16.72,16.78,16.62,16.77,10900.0,16.7199,16.7799,16.6199,16.7699,10900.0
2006-05-03 09:35:00,16.77,16.86,16.77,16.83,3800.0,16.7699,16.8599,16.7699,16.8299,3800.0
2006-05-03 09:40:00,16.85,16.88,16.84,16.88,3800.0,16.8499,16.8799,16.8399,16.8799,3800.0
2006-05-03 09:45:00,16.89,16.93,16.73,16.8,7200.0,16.8899,16.9299,16.7299,16.7999,7200.0
2006-05-03 09:50:00,16.8,16.83,16.74,16.74,9800.0,16.7999,16.8299,16.7399,16.7399,9800.0
2006-05-03 09:55:00,16.77,16.78,16.7,16.7,2200.0,16.7699,16.7799,16.6999,16.6999,2200.0
2006-05-03 10:00:00,16.7,16.71,16.68,16.71,2000.0,16.6999,16.7099,16.6799,16.7099,2000.0
2006-05-03 10:05:00,16.7,16.7,16.59,16.6,6100.0,16.6999,16.6999,16.5899,16.5999,6100.0
2006-05-03 10:10:00,16.6,16.61,16.52,16.59,6900.0,16.5999,16.6099,16.5199,16.5899,6900.0
2006-05-03 10:15:00,16.59,16.59,16.56,16.56,2200.0,16.5899,16.5899,16.5599,16.5599,2200.0
2006-05-03 10:20:00,16.57,16.62,16.56,16.62,3700.0,16.5699,16.6199,16.5599,16.6199,3700.0
2006-05-03 10:25:00,16.62,16.66,16.6,16.66,3900.0,16.6199,16.6599,16.5999,16.6599,3900.0
2006-05-03 10:30:00,16.67,16.7,16.63,16.64,3900.0,16.6699,16.6999,16.6299,16.6399,3900.0
2006-05-03 10:35:00,16.64,16.79,16.64,16.79,9400.0,16.6399,16.7899,16.6399,16.7899,9400.0
2006-05-03 10:40:00,16.78,16.87,16.78,16.86,8700.0,16.7799,16.8699,16.7799,16.8599,8700.0
2006-05-03 10:45:00,16.87,16.87,16.78,16.8,14100.0,16.8699,16.8699,16.7799,16.7999,14100.0
2006-05-03 10:50:00,16.79,16.79,16.71,16.71,2300.0,16.7899,16.7899,16.7099,16.7099,2300.0
2006-05-03 10:55:00,16.72,16.8,16.72,16.79,4200.0,16.7199,16.7999,16.7199,16.7899,4200.0
2006-05-03 11:00:00,16.79,16.79,16.78,16.78,2400.0,16.7899,16.7899,16.7799,16.7799,2400.0
2006-05-03 11:05:00,16.79,16.79,16.78,16.78,1800.0,16.7899,16.7899,16.7799,16.7799,1800.0
2006-05-03 11:10:00,16.79,16.79,16.64,16.65,4200.0,16.7899,16.7899,16.6399,16.6499,4200.0
2006-05-03 11:15:00,16.7,16.7,16.54,16.54,7900.0,16.6999,16.6999,16.5399,16.5399,7900.0
2006-05-03 11:20:00,16.54,16.62,16.54,16.58,13100.0,16.5399,16.6199,16.5399,16.5799,13100.0
2006-05-03 11:25:00,16.59,16.59,16.55,16.57,6800.0,16.5899,16.5899,16.5499,16.5699,6800.0
2006-05-03 11:30:00,16.55,16.56,16.5,16.51,9000.0,16.5499,16.5599,16.4999,16.5099,9000.0
2006-05-03 11:35:00,16.51,16.54,16.51,16.52,2800.0,16.5099,16.5399,16.5099,16.5199,2800.0
2006-05-03 11:40:00,16.51,16.52,16.5,16.51,6800.0,16.5099,16.5199,16.4999,16.5099,6800.0
2006-05-03 11:45:00,16.5,16.54,16.5,16.54,2800.0,16.4999,16.5399,16.4999,16.5399,2800.0
2006-05-03 11:50:00,16.54,16.57,16.54,16.57,1600.0,16.5399,16.5699,16.5399,16.5699,1600.0
2006-05-03 11:55:00,16.59,16.6,16.52,16.52,6600.0,16.5899,16.5999,16.5199,16.5199,6600.0
2006-05-03 12:00:00,16.5,16.53,16.48,16.49,4500.0,16.4999,16.5299,16.4799,16.4899,4500.0
2006-05-03 12:05:00,16.48,16.54,16.48,16.54,8700.0,16.4799,16.5399,16.4799,16.5399,8700.0
2006-05-03 12:10:00,16.53,16.54,16.51,16.51,4900.0,16.5299,16.5399,16.5099,16.5099,4900.0
2006-05-03 12:15:00,16.51,16.53,16.51,16.51,1800.0,16.5099,16.5299,16.5099,16.5099,1800.0
2006-05-03 12:20:00,16.51,16.52,16.48,16.49,3100.0,16.5099,16.5199,16.4799,16.4899,3100.0
2006-05-03 12:25:00,16.5,16.57,16.5,16.57,2100.0,16.4999,16.5699,16.4999,16.5699,2100.0
2006-05-03 12:30:00,16.56,16.65,16.56,16.65,6400.0,16.5599,16.6499,16.5599,16.6499,6400.0
2006-05-03 12:35:00,16.65,16.65,16.61,16.61,3000.0,16.6499,16.6499,16.6099,16.6099,3000.0
2006-05-03 12:40:00,16.6,16.6,16.55,16.55,1800.0,16.5999,16.5999,16.5499,16.5499,1800.0
2006-05-03 12:45:00,16.54,16.54,16.51,16.53,9200.0,16.5399,16.5399,16.5099,16.5299,9200.0
2006-05-03 12:50:00,16.52,16.52,16.52,16.52,500.0,16.5199,16.5199,16.5199,16.5199,500.0
2006-05-03 12:55:00,16.52,16.53,16.52,16.53,1200.0,16.5199,16.5299,16.5199,16.5299,1200.0
2006-05-03 13:00:00,16.52,16.54,16.52,16.53,2800.0,16.5199,16.5399,16.5199,16.5299,2800.0
2006-05-03 13:05:00,16.54,16.55,16.53,16.53,2100.0,16.5399,16.5499,16.5299,16.5299,2100.0
2006-05-03 13:10:00,16.53,16.54,16.53,16.54,2900.0,16.5299,16.5399,16.5299,16.5399,2900.0
2006-05-03 13:15:00,16.54,16.54,16.54,16.54,700.0,16.5399,16.5399,16.5399,16.5399,700.0
2006-05-03 13:20:00,16.54,16.54,16.53,16.53,1000.0,16.5399,16.5399,16.5299,16.5299,1000.0
2006-05-03 13:25:00,16.54,16.54,16.53,16.54,1600.0,16.5399,16.5399,16.5299,16.5399,1600.0
2006-05-03 13:30:00,16.53,16.55,16.53,16.54,3700.0,16.5299,16.5499,16.5299,16.5399,3700.0
2006-05-03 13:35:00,16.54,16.54,16.54,16.54,400.0,16.5399,16.5399,16.5399,16.5399,400.0
2006-05-03 13:40:00,16.53,16.54,16.53,16.54,800.0,16.5299,16.5399,16.5299,16.5399,800.0
2006-05-03 13:45:00,16.53,16.54,16.53,16.53,1400.0,16.5299,16.5399,16.5299,16.5299,1400.0
2006-05-03 13:50:00,16.53,16.53,16.48,16.49,6200.0,16.5299,16.5299,16.4799,16.4899,6200.0
2006-05-03 13:55:00,16.48,16.49,16.45,16.46,6700.0,16.4799,16.4899,16.4499,16.4599,6700.0
2006-05-03 14:00:00,16.46,16.53,16.44,16.49,14200.0,16.4599,16.5299,16.4399,16.4899,14200.0
2006-05-03 14:05:00,16.49,16.58,16.49,16.58,3800.0,16.4899,16.5799,16.4899,16.5799,3800.0
2006-05-03 14:10:00,16.56,16.58,16.54,16.54,7200.0,16.5599,16.5799,16.5399,16.5399,7200.0
2006-05-03 14:15:00,16.55,16.55,16.5,16.51,7800.0,16.5499,16.5499,16.4999,16.5099,7800.0
2006-05-03 14:20:00,16.51,16.52,16.51,16.52,3700.0,16.5099,16.5199,16.5099,16.5199,3700.0
2006-05-03 14:25:00,16.51,16.52,16.41,16.41,15200.0,16.5099,16.5199,16.4099,16.4099,15200.0
2006-05-03 14:30:00,16.42,16.42,16.4,16.41,3000.0,16.4199,16.4199,16.3999,16.4099,3000.0
2006-05-03 14:35:00,16.42,16.42,16.4,16.41,6300.0,16.4199,16.4199,16.3999,16.4099,6300.0
2006-05-03 14:40:00,16.41,16.41,16.4,16.41,4600.0,16.4099,16.4099,16.3999,16.4099,4600.0
2006-05-03 14:45:00,16.4,16.41,16.4,16.41,4200.0,16.3999,16.4099,16.3999,16.4099,4200.0
2006-05-03 14:50:00,16.41,16.46,16.4,16.46,23900.0,16.4099,16.4599,16.3999,16.4599,23900.0
2006-05-03 14:55:00,16.44,16.45,16.42,16.43,3200.0,16.4399,16.4499,16.4199,16.4299,3200.0
2006-05-03 15:00:00,16.42,16.42,16.4,16.42,3000.0,16.4199,16.4199,16.3999,16.4199,3000.0
2006-05-03 15:05:00,16.41,16.47,16.41,16.43,17800.0,16.4099,16.4699,16.4099,16.4299,17800.0
2006-05-03 15:10:00,16.43,16.43,16.42,16.43,1500.0,16.4299,16.4299,16.4199,16.4299,1500.0
2006-05-03 15:15:00,16.43,16.43,16.42,16.43,6100.0,16.4299,16.4299,16.4199,16.4299,6100.0
2006-05-03 15:20:00,16.43,16.43,16.41,16.42,12000.0,16.4299,16.4299,16.4099,16.4199,12000.0
2006-05-03 15:25:00,16.42,16.42,16.34,16.35,29300.0,16.4199,16.4199,16.3399,16.3499,29300.0
2006-05-03 15:30:00,16.35,16.35,16.34,16.35,17800.0,16.3499,16.3499,16.3399,16.3499,17800.0
2006-05-03 15:35:00,16.35,16.35,16.34,16.35,24600.0,16.3499,16.3499,16.3399,16.3499,24600.0
2006-05-03 15:40:00,16.35,16.35,16.33,16.34,32600.0,16.3499,16.3499,16.3299,16.3399,32600.0
2006-05-03 15:45:00,16.34,16.35,16.3,16.31,39100.0,16.3399,16.3499,16.2999,16.3099,39100.0
2006-05-03 15:50:00,16.31,16.32,16.3,16.32,23900.0,16.3099,16.3199,16.2999,16.3199,23900.0
2006-05-03 15:55:00,16.32,16.33,16.29,16.31,65200.0,16.3199,16.3299,16.2899,16.3099,65200.0
2006-05-04 09:30:00,16.1,16.19,16.03,16.18,25800.0,16.0999,16.1899,16.0299,16.1799,25800.0
2006-05-04 09:35:00,16.18,16.41,16.15,16.37,7300.0,16.1799,16.4099,16.1499,16.3699,7300.0
2006-05-04 09:40:00,16.37,16.45,16.27,16.27,15900.0,16.3699,16.4499,16.2699,16.2699,15900.0
2006-05-04 09:45:00,16.28,16.33,16.14,16.21,19400.0,16.2799,16.3299,16.1399,16.2099,19400.0
2006-05-04 09:50:00,16.17,16.27,16.11,16.12,14300.0,16.1699,16.2699,16.1099,16.1199,14300.0
2006-05-04 09:55:00,16.12,16.27,16.12,16.27,6900.0,16.1199,16.2699,16.1199,16.2699,6900.0
2006-05-04 10:00:00,16.29,16.29,16.27,16.29,3800.0,16.2899,16.2899,16.2699,16.2899,3800.0
2006-05-04 10:05:00,16.3,16.3,16.26,16.26,3300.0,16.2999,16.2999,16.2599,16.2599,3300.0
2006-05-04 10:10:00,16.26,16.3,16.26,16.3,4200.0,16.2599,16.2999,16.2599,16.2999,4200.0
2006-05-04 10:15:00,16.29,16.35,16.28,16.29,21700.0,16.2899,16.3499,16.2799,16.2899,21700.0
2006-05-04 10:20:00,16.29,16.3,16.27,16.3,25800.0,16.2899,16.2999,16.2699,16.2999,25800.0
2006-05-04 10:25:00,16.29,16.3,16.28,16.29,2000.0,16.2899,16.2999,16.2799,16.2899,2000.0
2006-05-04 10:30:00,16.29,16.3,16.22,16.23,6400.0,16.2899,16.2999,16.2199,16.2299,6400.0
2006-05-04 10:35:00,16.23,16.24,16.14,16.18,13800.0,16.2299,16.2399,16.1399,16.1799,13800.0
2006-05-04 10:40:00,16.17,16.17,16.12,16.12,14200.0,16.1699,16.1699,16.1199,16.1199,14200.0
2006-05-04 10:45:00,16.13,16.13,16.08,16.09,9900.0,16.1299,16.1299,16.0799,16.0899,9900.0
2006-05-04 10:50:00,16.08,16.09,16.03,16.03,11500.0,16.0799,16.0899,16.0299,16.0299,11500.0
2006-05-04 10:55:00,16.03,16.08,16.01,16.07,9800.0,16.0299,16.0799,16.0099,16.0699,9800.0
2006-05-04 11:00:00,16.06,16.06,16.03,16.04,8600.0,16.0599,16.0599,16.0299,16.0399,8600.0
2006-05-04 11:05:00,16.02,16.05,16.02,16.05,9400.0,16.0199,16.0499,16.0199,16.0499,9400.0
2006-05-04 11:10:00,16.07,16.12,16.07,16.12,1400.0,16.0699,16.1199,16.0699,16.1199,1400.0
2006-05-04 11:15:00,16.12,16.12,16.12,16.12,4200.0,16.1199,16.1199,16.1199,16.1199,4200.0
2006-05-04 11:20:00,16.13,16.14,16.02,16.08,12000.0,16.1299,16.1399,16.0199,16.0799,12000.0
2006-05-04 11:25:00,16.09,16.09,16.08,16.08,900.0,16.0899,16.0899,16.0799,16.0799,900.0
2006-05-04 11:30:00,16.08,16.11,16.08,16.11,6200.0,16.0799,16.1099,16.0799,16.1099,6200.0
2006-05-04 11:35:00,16.1,16.1,16.09,16.1,11800.0,16.0999,16.0999,16.0899,16.0999,11800.0
2006-05-04 11:40:00,16.1,16.1,16.04,16.05,6900.0,16.0999,16.0999,16.0399,16.0499,6900.0
2006-05-04 11:45:00,16.04,16.05,16.04,16.05,8500.0,16.0399,16.0499,16.0399,16.0499,8500.0
2006-05-04 11:50:00,16.04,16.09,16.04,16.09,5500.0,16.0399,16.0899,16.0399,16.0899,5500.0
2006-05-04 11:55:00,16.08,16.09,16.07,16.09,3800.0,16.0799,16.0899,16.0699,16.0899,3800.0
2006-05-04 12:00:00,16.09,16.09,16.08,16.09,6100.0,16.0899,16.0899,16.0799,16.0899,6100.0
2006-05-04 12:05:00,16.09,16.09,16.08,16.09,7900.0,16.0899,16.0899,16.0799,16.0899,7900.0
2006-05-04 12:10:00,16.08,16.08,16.07,16.08,7200.0,16.0799,16.0799,16.0699,16.0799,7200.0
2006-05-04 12:15:00,16.07,16.08,16.05,16.06,3400.0,16.0699,16.0799,16.0499,16.0599,3400.0
2006-05-04 12:20:00,16.06,16.08,16.05,16.08,13600.0,16.0599,16.0799,16.0499,16.0799,13600.0
2006-05-04 12:25:00,16.07,16.07,16.06,16.07,3000.0,16.0699,16.0699,16.0599,16.0699,3000.0
2006-05-04 12:30:00,16.06,16.06,15.99,15.99,25200.0,16.0599,16.0599,15.9899,15.9899,25200.0
2006-05-04 12:35:00,16.0,16.03,16.0,16.01,19800.0,15.9999,16.0299,15.9999,16.0099,19800.0
2006-05-04 12:40:00,16.02,16.13,16.02,16.13,50200.0,16.0199,16.1299,16.0199,16.1299,50200.0
2006-05-04 12:45:00,16.12,16.13,16.1,16.1,11300.0,16.1199,16.1299,16.0999,16.0999,11300.0
2006-05-04 12:50:00,16.11,16.11,16.1,16.11,8600.0,16.1099,16.1099,16.0999,16.1099,8600.0
2006-05-04 12:55:00,16.11,16.11,16.1,16.1,11600.0,16.1099,16.1099,16.0999,16.0999,11600.0
2006-05-04 13:00:00,16.1,16.1,16.07,16.08,5500.0,16.0999,16.0999,16.0699,16.0799,5500.0
2006-05-04 13:05:00,16.08,16.08,16.07,16.07,800.0,16.0799,16.0799,16.0699,16.0699,800.0
2006-05-04 13:10:00,16.08,16.09,16.07,16.09,8600.0,16.0799,16.0899,16.0699,16.0899,8600.0
2006-05-04 13:15:00,16.08,16.08,16.06,16.07,7100.0,16.0799,16.0799,16.0599,16.0699,7100.0
2006-05-04 13:20:00,16.06,16.07,16.06,16.07,4400.0,16.0599,16.0699,16.0599,16.0699,4400.0
2006-05-04 13:25:00,16.07,16.07,16.06,16.07,5900.0,16.0699,16.0699,16.0599,16.0699,5900.0
2006-05-04 13:30:00,16.07,16.07,16.06,16.06,3400.0,16.0699,16.0699,16.0599,16.0599,3400.0
2006-05-04 13:35:00,16.07,16.07,16.05,16.06,4400.0,16.0699,16.0699,16.0499,16.0599,4400.0
2006-05-04 13:40:00,16.06,16.06,16.02,16.02,7000.0,16.0599,16.0599,16.0199,16.0199,7000.0
2006-05-04 13:45:00,16.02,16.02,16.0,16.01,23700.0,16.0199,16.0199,15.9999,16.0099,23700.0
2006-05-04 13:50:00,16.0,16.01,16.0,16.0,7300.0,15.9999,16.0099,15.9999,15.9999,7300.0
2006-05-04 13:55:00,16.01,16.01,16.0,16.01,11500.0,16.0099,16.0099,15.9999,16.0099,11500.0
2006-05-04 14:00:00,16.01,16.01,16.0,16.01,4100.0,16.0099,16.0099,15.9999,16.0099,4100.0
2006-05-04 14:05:00,16.01,16.01,16.0,16.01,14100.0,16.0099,16.0099,15.9999,16.0099,14100.0
2006-05-04 14:10:00,16.01,16.1,16.01,16.08,20500.0,16.0099,16.0999,16.0099,16.0799,20500.0
2006-05-04 14:15:00,16.06,16.08,16.05,16.07,10600.0,16.0599,16.0799,16.0499,16.0699,10600.0
2006-05-04 14:20:00,16.07,16.08,16.0,16.01,22300.0,16.0699,16.0799,15.9999,16.0099,22300.0
2006-05-04 14:25:00,16.01,16.03,16.01,16.03,3500.0,16.0099,16.0299,16.0099,16.0299,3500.0
2006-05-04 14:30:00,16.02,16.03,16.0,16.01,10500.0,16.0199,16.0299,15.9999,16.0099,10500.0
2006-05-04 14:35:00,16.01,16.07,16.0,16.05,17500.0,16.0099,16.0699,15.9999,16.0499,17500.0
2006-05-04 14:40:00,16.06,16.07,16.05,16.05,12900.0,16.0599,16.0699,16.0499,16.0499,12900.0
2006-05-04 14:45:00,16.05,16.07,16.04,16.06,3700.0,16.0499,16.0699,16.0399,16.0599,3700.0
2006-05-04 14:50:00,16.07,16.07,16.06,16.07,4200.0,16.0699,16.0699,16.0599,16.0699,4200.0
2006-05-04 14:55:00,16.06,16.08,16.04,16.08,18400.0,16.0599,16.0799,16.0399,16.0799,18400.0
2006-05-04 15:00:00,16.07,16.1,16.07,16.08,17600.0,16.0699,16.0999,16.0699,16.0799,17600.0
2006-05-04 15:05:00,16.08,16.08,16.07,16.08,4100.0,16.0799,16.0799,16.0699,16.0799,4100.0
2006-05-04 15:10:00,16.07,16.08,16.07,16.08,3000.0,16.0699,16.0799,16.0699,16.0799,3000.0
2006-05-04 15:15:00,16.08,16.08,16.06,16.06,22200.0,16.0799,16.0799,16.0599,16.0599,22200.0
2006-05-04 15:20:00,16.06,16.06,15.98,16.0,44200.0,16.0599,16.0599,15.9799,15.9999,44200.0
2006-05-04 15:25:00,15.99,16.05,15.99,16.03,30800.0,15.9899,16.0499,15.9899,16.0299,30800.0
2006-05-04 15:30:00,16.05,16.08,16.05,16.07,32200.0,16.0499,16.0799,16.0499,16.0699,32200.0
2006-05-04 15:35:00,16.07,16.1,16.07,16.08,52000.0,16.0699,16.0999,16.0699,16.0799,52000.0
2006-05-04 15:40:00,16.1,16.12,16.09,16.09,24900.0,16.0999,16.1199,16.0899,16.0899,24900.0
2006-05-04 15:45:00,16.1,16.13,15.96,15.99,108200.0,16.0999,16.1299,15.9599,15.9899,108200.0
2006-05-04 15:50:00,15.99,16.03,15.97,15.98,86700.0,15.9899,16.0299,15.9699,15.9799,86700.0
2006-05-04 15:55:00,15.98,16.03,15.95,16.03,102200.0,15.9799,16.0299,15.9499,16.0299,102200.0
2006-05-05 09:30:00,16.05,16.08,15.94,16.02,17600.0,16.0499,16.0799,15.9399,16.0199,17600.0
2006-05-05 09:35:00,16.04,16.2,16.03,16.2,26600.0,16.0399,16.1999,16.0299,16.1999,26600.0
2006-05-05 09:40:00,16.18,16.2,16.1,16.19,20000.0,16.1799,16.1999,16.0999,16.1899,20000.0
2006-05-05 09:45:00,16.19,16.25,16.17,16.18,8300.0,16.1899,16.2499,16.1699,16.1799,8300.0
2006-05-05 09:50:00,16.15,16.38,16.08,16.24,26500.0,16.1499,16.3799,16.0799,16.2399,26500.0
2006-05-05 09:55:00,16.23,16.23,16.12,16.13,59700.0,16.2299,16.2299,16.1199,16.1299,59700.0
2006-05-05 10:00:00,16.16,16.18,16.07,16.15,12400.0,16.1599,16.1799,16.0699,16.1499,12400.0
2006-05-05 10:05:00,16.16,16.21,16.14,16.17,42500.0,16.1599,16.2099,16.1399,16.1699,42500.0
2006-05-05 10:10:00,16.19,16.2,16.16,16.18,10400.0,16.1899,16.1999,16.1599,16.1799,10400.0
2006-05-05 10:15:00,16.19,16.21,16.14,16.2,13000.0,16.1899,16.2099,16.1399,16.1999,13000.0
2006-05-05 10:20:00,16.21,16.26,16.17,16.23,17900.0,16.2099,16.2599,16.1699,16.2299,17900.0
2006-05-05 10:25:00,16.22,16.22,16.2,16.22,7600.0,16.2199,16.2199,16.1999,16.2199,7600.0
2006-05-05 10:30:00,16.2,16.22,16.18,16.21,17900.0,16.1999,16.2199,16.1799,16.2099,17900.0
2006-05-05 10:35:00,16.21,16.25,16.21,16.25,5900.0,16.2099,16.2499,16.2099,16.2499,5900.0
2006-05-05 10:40:00,16.24,16.28,16.24,16.26,5700.0,16.2399,16.2799,16.2399,16.2599,5700.0
2006-05-05 10:45:00,16.26,16.27,16.24,16.24,4000.0,16.2599,16.2699,16.2399,16.2399,4000.0
2006-05-05 10:50:00,16.26,16.28,16.25,16.28,6600.0,16.2599,16.2799,16.2499,16.2799,6600.0
2006-05-05 10:55:00,16.28,16.29,16.24,16.27,14000.0,16.2799,16.2899,16.2399,16.2699,14000.0
2006-05-05 11:00:00,16.27,16.27,16.19,16.21,7700.0,16.2699,16.2699,16.1899,16.2099,7700.0
2006-05-05 11:05:00,16.22,16.24,16.2,16.22,5400.0,16.2199,16.2399,16.1999,16.2199,5400.0
2006-05-05 11:10:00,16.23,16.27,16.2,16.27,4900.0,16.2299,16.2699,16.1999,16.2699,4900.0
2006-05-05 11:15:00,16.27,16.27,16.25,16.27,1300.0,16.2699,16.2699,16.2499,16.2699,1300.0
2006-05-05 11:20:00,16.26,16.28,16.26,16.27,5000.0,16.2599,16.2799,16.2599,16.2699,5000.0
2006-05-05 11:25:00,16.26,16.28,16.25,16.26,8600.0,16.2599,16.2799,16.2499,16.2599,8600.0
2006-05-05 11:30:00,16.25,16.27,16.25,16.27,8000.0,16.2499,16.2699,16.2499,16.2699,8000.0
2006-05-05 11:35:00,16.26,16.26,16.23,16.25,16400.0,16.2599,16.2599,16.2299,16.2499,16400.0
2006-05-05 11:40:00,16.25,16.27,16.25,16.27,1900.0,16.2499,16.2699,16.2499,16.2699,1900.0
2006-05-05 11:45:00,16.28,16.28,16.25,16.25,6300.0,16.2799,16.2799,16.2499,16.2499,6300.0
2006-05-05 11:50:00,16.25,16.26,16.24,16.25,2100.0,16.2499,16.2599,16.2399,16.2499,2100.0
2006-05-05 11:55:00,16.24,16.24,16.21,16.24,8000.0,16.2399,16.2399,16.2099,16.2399,8000.0
2006-05-05 12:00:00,16.24,16.27,16.24,16.27,1500.0,16.2399,16.2699,16.2399,16.2699,1500.0
2006-05-05 12:05:00,16.27,16.28,16.23,16.28,2900.0,16.2699,16.2799,16.2299,16.2799,2900.0
2006-05-05 12:10:00,16.27,16.28,16.22,16.22,10100.0,16.2699,16.2799,16.2199,16.2199,10100.0
2006-05-05 12:15:00,16.23,16.23,16.23,16.23,1700.0,16.2299,16.2299,16.2299,16.2299,1700.0
2006-05-05 12:20:00,16.22,16.23,16.21,16.23,4500.0,16.2199,16.2299,16.2099,16.2299,4500.0
2006-05-05 12:25:00,16.23,16.28,16.23,16.27,3600.0,16.2299,16.2799,16.2299,16.2699,3600.0
2006-05-05 12:30:00,16.28,16.3,16.26,16.29,1900.0,16.2799,16.2999,16.2599,16.2899,1900.0
2006-05-05 12:35:00,16.28,16.29,16.27,16.28,6400.0,16.2799,16.2899,16.2699,16.2799,6400.0
2006-05-05 12:40:00,16.28,16.3,16.24,16.29,8700.0,16.2799,16.2999,16.2399,16.2899,8700.0
2006-05-05 12:45:00,16.29,16.3,16.29,16.3,5800.0,16.2899,16.2999,16.2899,16.2999,5800.0
2006-05-05 12:50:00,16.29,16.34,16.29,16.32,9600.0,16.2899,16.3399,16.2899,16.3199,9600.0
2006-05-05 12:55:00,16.32,16.37,16.32,16.35,7500.0,16.3199,16.3699,16.3199,16.3499,7500.0
2006-05-05 13:00:00,16.35,16.39,16.35,16.38,9600.0,16.3499,16.3899,16.3499,16.3799,9600.0
2006-05-05 13:05:00,16.36,16.46,16.36,16.36,17400.0,16.3599,16.4599,16.3599,16.3599,17400.0
2006-05-05 13:10:00,16.36,16.5,16.36,16.45,29900.0,16.3599,16.4999,16.3599,16.4499,29900.0
2006-05-05 13:15:00,16.47,16.59,16.45,16.51,25600.0,16.4699,16.5899,16.4499,16.5099,25600.0
2006-05-05 13:20:00,16.5,16.58,16.49,16.49,70700.0,16.4999,16.5799,16.4899,16.4899,70700.0
2006-05-05 13:25:00,16.49,16.55,16.49,16.51,16800.0,16.4899,16.5499,16.4899,16.5099,16800.0
2006-05-05 13:30:00,16.51,16.56,16.51,16.55,19200.0,16.5099,16.5599,16.5099,16.5499,19200.0
2006-05-05 13:35:00,16.55,16.6,16.55,16.55,18400.0,16.5499,16.5999,16.5499,16.5499,18400.0
2006-05-05 13:40:00,16.55,16.67,16.55,16.67,27900.0,16.5499,16.6699,16.5499,16.6699,27900.0
2006-05-05 13:45:00,16.67,16.67,16.56,16.59,7300.0,16.6699,16.6699,16.5599,16.5899,7300.0
2006-05-05 13:50:00,16.57,16.65,16.55,16.64,11100.0,16.5699,16.6499,16.5499,16.6399,11100.0
2006-05-05 13:55:00,16.64,16.65,16.56,16.57,7600.0,16.6399,16.6499,16.5599,16.5699,7600.0
2006-05-05 14:00:00,16.57,16.57,16.5,16.52,21300.0,16.5699,16.5699,16.4999,16.5199,21300.0
2006-05-05 14:05:00,16.51,16.58,16.51,16.58,23700.0,16.5099,16.5799,16.5099,16.5799,23700.0
2006-05-05 14:10:00,16.57,16.57,16.5,16.53,12500.0,16.5699,16.5699,16.4999,16.5299,12500.0
2006-05-05 14:15:00,16.52,16.55,16.52,16.52,13200.0,16.5199,16.5499,16.5199,16.5199,13200.0
2006-05-05 14:20:00,16.53,16.6,16.53,16.6,10600.0,16.5299,16.5999,16.5299,16.5999,10600.0
2006-05-05 14:25:00,16.62,16.63,16.6,16.61,8400.0,16.6199,16.6299,16.5999,16.6099,8400.0
2006-05-05 14:30:00,16.6,16.66,16.59,16.65,16700.0,16.5999,16.6599,16.5899,16.6499,16700.0
2006-05-05 14:35:00,16.65,16.67,16.65,16.67,15300.0,16.6499,16.6699,16.6499,16.6699,15300.0
2006-05-05 14:40:00,16.67,16.68,16.66,16.66,1800.0,16.6699,16.6799,16.6599,16.6599,1800.0
2006-05-05 14:45:00,16.67,16.69,16.67,16.68,9000.0,16.6699,16.6899,16.6699,16.6799,9000.0
2006-05-05 14:50:00,16.69,16.72,16.67,16.67,12700.0,16.6899,16.7199,16.6699,16.6699,12700.0
2006-05-05 14:55:00,16.67,16.7,16.67,16.68,12400.0,16.6699,16.6999,16.6699,16.6799,12400.0
2006-05-05 15:00:00,16.68,16.69,16.65,16.67,21400.0,16.6799,16.6899,16.6499,16.6699,21400.0
2006-05-05 15:05:00,16.67,16.67,16.61,16.61,11300.0,16.6699,16.6699,16.6099,16.6099,11300.0
2006-05-05 15:10:00,16.61,16.61,16.6,16.6,5400.0,16.6099,16.6099,16.5999,16.5999,5400.0
2006-05-05 15:15:00,16.61,16.61,16.55,16.56,13900.0,16.6099,16.6099,16.5499,16.5599,13900.0
2006-05-05 15:20:00,16.57,16.57,16.56,16.56,7600.0,16.5699,16.5699,16.5599,16.5599,7600.0
2006-05-05 15:25:00,16.57,16.62,16.57,16.62,9700.0,16.5699,16.6199,16.5699,16.6199,9700.0
2006-05-05 15:30:00,16.62,16.65,16.61,16.62,69500.0,16.6199,16.6499,16.6099,16.6199,69500.0
2006-05-05 15:35:00,16.63,16.63,16.61,16.62,15200.0,16.6299,16.6299,16.6099,16.6199,15200.0
2006-05-05 15:40:00,16.62,16.62,16.52,16.53,32400.0,16.6199,16.6199,16.5199,16.5299,32400.0
2006-05-05 15:45:00,16.54,16.54,16.52,16.54,15300.0,16.5399,16.5399,16.5199,16.5399,15300.0
2006-05-05 15:50:00,16.55,16.61,16.55,16.61,33100.0,16.5499,16.6099,16.5499,16.6099,33100.0
2006-05-05 15:55:00,16.6,16.62,16.51,16.59,41000.0,16.5999,16.6199,16.5099,16.5899,41000.0
2006-05-08 09:30:00,16.6,16.75,16.6,16.69,9600.0,16.5999,16.7499,16.5999,16.6899,9600.0
2006-05-08 09:35:00,16.69,16.74,16.69,16.69,9100.0,16.6899,16.7399,16.6899,16.6899,9100.0
2006-05-08 09:40:00,16.69,16.69,16.63,16.63,4700.0,16.6899,16.6899,16.6299,16.6299,4700.0
2006-05-08 09:45:00,16.66,16.66,16.5,16.51,9000.0,16.6599,16.6599,16.4999,16.5099,9000.0
2006-05-08 09:50:00,16.51,16.53,16.41,16.42,10600.0,16.5099,16.5299,16.4099,16.4199,10600.0
2006-05-08 09:55:00,16.43,16.43,16.36,16.43,6100.0,16.4299,16.4299,16.3599,16.4299,6100.0
2006-05-08 10:00:00,16.42,16.47,16.33,16.37,12100.0,16.4199,16.4699,16.3299,16.3699,12100.0
2006-05-08 10:05:00,16.37,16.4,16.37,16.39,2300.0,16.3699,16.3999,16.3699,16.3899,2300.0
2006-05-08 10:10:00,16.39,16.39,16.32,16.36,7200.0,16.3899,16.3899,16.3199,16.3599,7200.0
2006-05-08 10:15:00,16.36,16.4,16.3,16.3,9800.0,16.3599,16.3999,16.2999,16.2999,9800.0
2006-05-08 10:20:00,16.3,16.36,16.3,16.34,5500.0,16.2999,16.3599,16.2999,16.3399,5500.0
2006-05-08 10:25:00,16.39,16.39,16.31,16.35,27500.0,16.3899,16.3899,16.3099,16.3499,27500.0
2006-05-08 10:30:00,16.36,16.37,16.34,16.34,2900.0,16.3599,16.3699,16.3399,16.3399,2900.0
2006-05-08 10:35:00,16.34,16.35,16.34,16.34,2200.0,16.3399,16.3499,16.3399,16.3399,2200.0
2006-05-08 10:40:00,16.34,16.36,16.33,16.35,4400.0,16.3399,16.3599,16.3299,16.3499,4400.0
2006-05-08 10:45:00,16.37,16.37,16.35,16.36,2700.0,16.3699,16.3699,16.3499,16.3599,2700.0
2006-05-08 10:50:00,16.36,16.4,16.36,16.4,5500.0,16.3599,16.3999,16.3599,16.3999,5500.0
2006-05-08 10:55:00,16.4,16.44,16.4,16.41,6700.0,16.3999,16.4399,16.3999,16.4099,6700.0
2006-05-08 11:00:00,16.42,16.42,16.41,16.41,12700.0,16.4199,16.4199,16.4099,16.4099,12700.0
2006-05-08 11:05:00,16.4,16.4,16.35,16.39,10500.0,16.3999,16.3999,16.3499,16.3899,10500.0
2006-05-08 11:10:00,16.38,16.38,16.37,16.37,2400.0,16.3799,16.3799,16.3699,16.3699,2400.0
2006-05-08 11:15:00,16.37,16.37,16.34,16.34,5000.0,16.3699,16.3699,16.3399,16.3399,5000.0
2006-05-08 11:20:00,16.34,16.36,16.34,16.35,23100.0,16.3399,16.3599,16.3399,16.3499,23100.0
2006-05-08 11:25:00,16.34,16.39,16.34,16.38,5400.0,16.3399,16.3899,16.3399,16.3799,5400.0
2006-05-08 11:30:00,16.39,16.39,16.36,16.37,1700.0,16.3899,16.3899,16.3599,16.3699,1700.0
2006-05-08 11:35:00,16.37,16.37,16.35,16.36,2600.0,16.3699,16.3699,16.3499,16.3599,2600.0
2006-05-08 11:40:00,16.35,16.36,16.35,16.36,3900.0,16.3499,16.3599,16.3499,16.3599,3900.0
2006-05-08 11:45:00,16.36,16.37,16.35,16.37,6000.0,16.3599,16.3699,16.3499,16.3699,6000.0
2006-05-08 11:50:00,16.36,16.39,16.36,16.38,2100.0,16.3599,16.3899,16.3599,16.3799,2100.0
2006-05-08 11:55:00,16.38,16.4,16.38,16.4,2300.0,16.3799,16.3999,16.3799,16.3999,2300.0
2006-05-08 12:00:00,16.41,16.44,16.38,16.44,14000.0,16.4099,16.4399,16.3799,16.4399,14000.0
2006-05-08 12:05:00,16.43,16.44,16.43,16.44,3000.0,16.4299,16.4399,16.4299,16.4399,3000.0
2006-05-08 12:10:00,16.43,16.44,16.43,16.44,2200.0,16.4299,16.4399,16.4299,16.4399,2200.0
2006-05-08 12:15:00,16.44,16.44,16.42,16.44,4700.0,16.4399,16.4399,16.4199,16.4399,4700.0
2006-05-08 12:20:00,16.43,16.44,16.43,16.43,4900.0,16.4299,16.4399,16.4299,16.4299,4900.0
2006-05-08 12:25:00,16.44,16.44,16.43,16.44,5200.0,16.4399,16.4399,16.4299,16.4399,5200.0
2006-05-08 12:30:00,16.44,16.44,16.43,16.43,1600.0,16.4399,16.4399,16.4299,16.4299,1600.0
2006-05-08 12:35:00,16.44,16.44,16.43,16.44,2800.0,16.4399,16.4399,16.4299,16.4399,2800.0
2006-05-08 12:40:00,16.44,16.46,16.44,16.46,3500.0,16.4399,16.4599,16.4399,16.4599,3500.0
2006-05-08 12:45:00,16.45,16.47,16.45,16.46,21100.0,16.4499,16.4699,16.4499,16.4599,21100.0
2006-05-08 12:50:00,16.47,16.47,16.46,16.46,1900.0,16.4699,16.4699,16.4599,16.4599,1900.0
2006-05-08 12:55:00,16.47,16.48,16.46,16.47,2800.0,16.4699,16.4799,16.4599,16.4699,2800.0
2006-05-08 13:00:00,16.48,16.54,16.48,16.52,31500.0,16.4799,16.5399,16.4799,16.5199,31500.0
2006-05-08 13:05:00,16.5,16.52,16.44,16.46,12000.0,16.4999,16.5199,16.4399,16.4599,12000.0
2006-05-08 13:10:00,16.46,16.48,16.46,16.47,3900.0,16.4599,16.4799,16.4599,16.4699,3900.0
2006-05-08 13:15:00,16.48,16.48,16.46,16.46,6000.0,16.4799,16.4799,16.4599,16.4599,6000.0
2006-05-08 13:20:00,16.45,16.46,16.45,16.46,4900.0,16.4499,16.4599,16.4499,16.4599,4900.0
2006-05-08 13:25:00,16.46,16.5,16.46,16.49,7300.0,16.4599,16.4999,16.4599,16.4899,7300.0
2006-05-08 13:30:00,16.49,16.5,16.49,16.5,6100.0,16.4899,16.4999,16.4899,16.4999,6100.0
2006-05-08 13:35:00,16.5,16.5,16.49,16.49,3600.0,16.4999,16.4999,16.4899,16.4899,3600.0
2006-05-08 13:40:00,16.49,16.5,16.49,16.49,8000.0,16.4899,16.4999,16.4899,16.4899,8000.0
2006-05-08 13:45:00,16.47,16.47,16.46,16.47,3100.0,16.4699,16.4699,16.4599,16.4699,3100.0
2006-05-08 13:50:00,16.46,16.47,16.43,16.44,3600.0,16.4599,16.4699,16.4299,16.4399,3600.0
2006-05-08 13:55:00,16.44,16.44,16.43,16.43,2100.0,16.4399,16.4399,16.4299,16.4299,2100.0
2006-05-08 14:00:00,16.44,16.44,16.43,16.44,6200.0,16.4399,16.4399,16.4299,16.4399,6200.0
2006-05-08 14:05:00,16.44,16.45,16.43,16.44,5000.0,16.4399,16.4499,16.4299,16.4399,5000.0
2006-05-08 14:10:00,16.44,16.44,16.43,16.44,1500.0,16.4399,16.4399,16.4299,16.4399,1500.0
2006-05-08 14:15:00,16.44,16.44,16.43,16.43,4400.0,16.4399,16.4399,16.4299,16.4299,4400.0
2006-05-08 14:20:00,16.44,16.44,16.43,16.43,1800.0,16.4399,16.4399,16.4299,16.4299,1800.0
2006-05-08 14:25:00,16.44,16.44,16.43,16.44,2800.0,16.4399,16.4399,16.4299,16.4399,2800.0
2006-05-08 14:30:00,16.44,16.44,16.43,16.43,5800.0,16.4399,16.4399,16.4299,16.4299,5800.0
2006-05-08 14:35:00,16.43,16.44,16.39,16.39,19400.0,16.4299,16.4399,16.3899,16.3899,19400.0
2006-05-08 14:40:00,16.39,16.4,16.38,16.38,7100.0,16.3899,16.3999,16.3799,16.3799,7100.0
2006-05-08 14:45:00,16.38,16.39,16.33,16.34,13700.0,16.3799,16.3899,16.3299,16.3399,13700.0
2006-05-08 14:50:00,16.34,16.35,16.3,16.3,4300.0,16.3399,16.3499,16.2999,16.2999,4300.0
2006-05-08 14:55:00,16.31,16.31,16.29,16.3,8500.0,16.3099,16.3099,16.2899,16.2999,8500.0
2006-05-08 15:00:00,16.3,16.3,16.28,16.29,9100.0,16.2999,16.2999,16.2799,16.2899,9100.0
2006-05-08 15:05:00,16.29,16.3,16.28,16.3,9900.0,16.2899,16.2999,16.2799,16.2999,9900.0
2006-05-08 15:10:00,16.3,16.32,16.28,16.31,17700.0,16.2999,16.3199,16.2799,16.3099,17700.0
2006-05-08 15:15:00,16.3,16.31,16.25,16.26,15600.0,16.2999,16.3099,16.2499,16.2599,15600.0
2006-05-08 15:20:00,16.26,16.26,16.1,16.13,35200.0,16.2599,16.2599,16.0999,16.1299,35200.0
2006-05-08 15:25:00,16.13,16.18,16.13,16.17,16400.0,16.1299,16.1799,16.1299,16.1699,16400.0
2006-05-08 15:30:00,16.17,16.22,16.12,16.18,41900.0,16.1699,16.2199,16.1199,16.1799,41900.0
2006-05-08 15:35:00,16.17,16.18,16.17,16.18,15800.0,16.1699,16.1799,16.1699,16.1799,15800.0
2006-05-08 15:40:00,16.17,16.19,16.17,16.17,16800.0,16.1699,16.1899,16.1699,16.1699,16800.0
2006-05-08 15:45:00,16.17,16.18,16.17,16.18,19900.0,16.1699,16.1799,16.1699,16.1799,19900.0
2006-05-08 15:50:00,16.18,16.2,16.17,16.2,24400.0,16.1799,16.1999,16.1699,16.1999,24400.0
2006-05-08 15:55:00,16.19,16.2,16.15,16.15,28900.0,16.1899,16.1999,16.1499,16.1499,28900.0
2006-05-09 09:30:00,16.2,16.22,16.19,16.2,13600.0,16.1999,16.2199,16.1899,16.1999,13600.0
2006-05-09 09:35:00,16.19,16.23,16.19,16.21,4500.0,16.1899,16.2299,16.1899,16.2099,4500.0
2006-05-09 09:40:00,16.2,16.25,16.2,16.25,12800.0,16.1999,16.2499,16.1999,16.2499,12800.0
2006-05-09 09:45:00,16.25,16.34,16.24,16.32,18600.0,16.2499,16.3399,16.2399,16.3199,18600.0
2006-05-09 09:50:00,16.34,16.35,16.28,16.34,10200.0,16.3399,16.3499,16.2799,16.3399,10200.0
2006-05-09 09:55:00,16.33,16.34,16.32,16.33,3300.0,16.3299,16.3399,16.3199,16.3299,3300.0
2006-05-09 10:00:00,16.34,16.35,16.28,16.28,5200.0,16.3399,16.3499,16.2799,16.2799,5200.0
2006-05-09 10:05:00,16.28,16.34,16.27,16.34,4000.0,16.2799,16.3399,16.2699,16.3399,4000.0
2006-05-09 10:10:00,16.33,16.33,16.3,16.32,4000.0,16.3299,16.3299,16.2999,16.3199,4000.0
2006-05-09 10:15:00,16.32,16.34,16.3,16.33,6400.0,16.3199,16.3399,16.2999,16.3299,6400.0
2006-05-09 10:20:00,16.32,16.35,16.32,16.35,4400.0,16.3199,16.3499,16.3199,16.3499,4400.0
2006-05-09 10:25:00,16.34,16.34,16.31,16.32,4500.0,16.3399,16.3399,16.3099,16.3199,4500.0
2006-05-09 10:30:00,16.33,16.38,16.33,16.38,7300.0,16.3299,16.3799,16.3299,16.3799,7300.0
2006-05-09 10:35:00,16.37,16.38,16.35,16.36,8200.0,16.3699,16.3799,16.3499,16.3599,8200.0
2006-05-09 10:40:00,16.36,16.39,16.35,16.36,8900.0,16.3599,16.3899,16.3499,16.3599,8900.0
2006-05-09 10:45:00,16.36,16.39,16.36,16.37,3200.0,16.3599,16.3899,16.3599,16.3699,3200.0
2006-05-09 10:50:00,16.37,16.4,16.37,16.38,4900.0,16.3699,16.3999,16.3699,16.3799,4900.0
2006-05-09 10:55:00,16.38,16.38,16.35,16.35,4400.0,16.3799,16.3799,16.3499,16.3499,4400.0
2006-05-09 11:00:00,16.37,16.39,16.35,16.36,7300.0,16.3699,16.3899,16.3499,16.3599,7300.0
2006-05-09 11:05:00,16.36,16.37,16.35,16.35,12100.0,16.3599,16.3699,16.3499,16.3499,12100.0
2006-05-09 11:10:00,16.36,16.4,16.3,16.36,37900.0,16.3599,16.3999,16.2999,16.3599,37900.0
2006-05-09 11:15:00,16.39,16.39,16.36,16.38,8600.0,16.3899,16.3899,16.3599,16.3799,8600.0
2006-05-09 11:20:00,16.39,16.4,16.36,16.37,11000.0,16.3899,16.3999,16.3599,16.3699,11000.0
2006-05-09 11:25:00,16.37,16.37,16.28,16.29,9300.0,16.3699,16.3699,16.2799,16.2899,9300.0
2006-05-09 11:30:00,16.31,16.31,16.29,16.3,1400.0,16.3099,16.3099,16.2899,16.2999,1400.0
2006-05-09 11:35:00,16.3,16.3,16.25,16.26,10300.0,16.2999,16.2999,16.2499,16.2599,10300.0
2006-05-09 11:40:00,16.26,16.3,16.26,16.28,6200.0,16.2599,16.2999,16.2599,16.2799,6200.0
2006-05-09 11:45:00,16.28,16.28,16.27,16.28,3800.0,16.2799,16.2799,16.2699,16.2799,3800.0
2006-05-09 11:50:00,16.28,16.3,16.26,16.27,8300.0,16.2799,16.2999,16.2599,16.2699,8300.0
2006-05-09 11:55:00,16.25,16.27,16.25,16.26,17500.0,16.2499,16.2699,16.2499,16.2599,17500.0
2006-05-09 12:00:00,16.25,16.29,16.25,16.28,4300.0,16.2499,16.2899,16.2499,16.2799,4300.0
2006-05-09 12:05:00,16.28,16.3,16.26,16.3,9300.0,16.2799,16.2999,16.2599,16.2999,9300.0
2006-05-09 12:10:00,16.3,16.3,16.29,16.29,7100.0,16.2999,16.2999,16.2899,16.2899,7100.0
2006-05-09 12:15:00,16.29,16.3,16.29,16.3,1700.0,16.2899,16.2999,16.2899,16.2999,1700.0
2006-05-09 12:20:00,16.3,16.3,16.28,16.3,9300.0,16.2999,16.2999,16.2799,16.2999,9300.0
2006-05-09 12:25:00,16.3,16.3,16.27,16.27,5500.0,16.2999,16.2999,16.2699,16.2699,5500.0
2006-05-09 12:30:00,16.26,16.29,16.26,16.28,2700.0,16.2599,16.2899,16.2599,16.2799,2700.0
2006-05-09 12:35:00,16.29,16.3,16.28,16.3,3300.0,16.2899,16.2999,16.2799,16.2999,3300.0
2006-05-09 12:40:00,16.3,16.3,16.25,16.26,43700.0,16.2999,16.2999,16.2499,16.2599,43700.0
2006-05-09 12:45:00,16.27,16.28,16.25,16.25,12500.0,16.2699,16.2799,16.2499,16.2499,12500.0
2006-05-09 12:50:00,16.25,16.26,16.24,16.26,15500.0,16.2499,16.2599,16.2399,16.2599,15500.0
2006-05-09 12:55:00,16.26,16.27,16.25,16.26,8800.0,16.2599,16.2699,16.2499,16.2599,8800.0
2006-05-09 13:00:00,16.27,16.27,16.25,16.25,4100.0,16.2699,16.2699,16.2499,16.2499,4100.0
2006-05-09 13:05:00,16.26,16.27,16.25,16.26,4800.0,16.2599,16.2699,16.2499,16.2599,4800.0
2006-05-09 13:10:00,16.27,16.27,16.25,16.26,2900.0,16.2699,16.2699,16.2499,16.2599,2900.0
2006-05-09 13:15:00,16.25,16.26,16.25,16.26,15800.0,16.2499,16.2599,16.2499,16.2599,15800.0
2006-05-09 13:20:00,16.26,16.28,16.26,16.28,7500.0,16.2599,16.2799,16.2599,16.2799,7500.0
2006-05-09 13:25:00,16.28,16.3,16.27,16.28,6300.0,16.2799,16.2999,16.2699,16.2799,6300.0
2006-05-09 13:30:00,16.29,16.31,16.29,16.3,8400.0,16.2899,16.3099,16.2899,16.2999,8400.0
2006-05-09 13:35:00,16.3,16.32,16.3,16.32,4600.0,16.2999,16.3199,16.2999,16.3199,4600.0
2006-05-09 13:40:00,16.31,16.32,16.3,16.31,6200.0,16.3099,16.3199,16.2999,16.3099,6200.0
2006-05-09 13:45:00,16.3,16.32,16.3,16.31,900.0,16.2999,16.3199,16.2999,16.3099,900.0
2006-05-09 13:50:00,16.3,16.32,16.3,16.32,10800.0,16.2999,16.3199,16.2999,16.3199,10800.0
2006-05-09 13:55:00,16.32,16.32,16.31,16.32,8200.0,16.3199,16.3199,16.3099,16.3199,8200.0
2006-05-09 14:00:00,16.31,16.31,16.3,16.31,2700.0,16.3099,16.3099,16.2999,16.3099,2700.0
2006-05-09 14:05:00,16.3,16.3,16.28,16.29,12100.0,16.2999,16.2999,16.2799,16.2899,12100.0
2006-05-09 14:10:00,16.29,16.3,16.29,16.3,3100.0,16.2899,16.2999,16.2899,16.2999,3100.0
2006-05-09 14:15:00,16.29,16.3,16.29,16.3,6700.0,16.2899,16.2999,16.2899,16.2999,6700.0
2006-05-09 14:20:00,16.29,16.3,16.25,16.26,10800.0,16.2899,16.2999,16.2499,16.2599,10800.0
2006-05-09 14:25:00,16.25,16.26,16.25,16.25,4100.0,16.2499,16.2599,16.2499,16.2499,4100.0
2006-05-09 14:30:00,16.25,16.26,16.24,16.25,18300.0,16.2499,16.2599,16.2399,16.2499,18300.0
2006-05-09 14:35:00,16.26,16.27,16.25,16.27,22400.0,16.2599,16.2699,16.2499,16.2699,22400.0
2006-05-09 14:40:00,16.25,16.27,16.24,16.26,8000.0,16.2499,16.2699,16.2399,16.2599,8000.0
2006-05-09 14:45:00,16.25,16.26,16.25,16.26,1300.0,16.2499,16.2599,16.2499,16.2599,1300.0
2006-05-09 14:50:00,16.26,16.26,16.25,16.26,2200.0,16.2599,16.2599,16.2499,16.2599,2200.0
2006-05-09 14:55:00,16.26,16.26,16.25,16.26,3500.0,16.2599,16.2599,16.2499,16.2599,3500.0
2006-05-09 15:00:00,16.26,16.26,16.23,16.24,14900.0,16.2599,16.2599,16.2299,16.2399,14900.0
2006-05-09 15:05:00,16.25,16.25,16.19,16.23,31600.0,16.2499,16.2499,16.1899,16.2299,31600.0
2006-05-09 15:10:00,16.23,16.25,16.19,16.2,26900.0,16.2299,16.2499,16.1899,16.1999,26900.0
2006-05-09 15:15:00,16.2,16.31,16.19,16.26,64700.0,16.1999,16.3099,16.1899,16.2599,64700.0
2006-05-09 15:20:00,16.25,16.3,16.25,16.3,30800.0,16.2499,16.2999,16.2499,16.2999,30800.0
2006-05-09 15:25:00,16.29,16.3,16.27,16.28,5600.0,16.2899,16.2999,16.2699,16.2799,5600.0
2006-05-09 15:30:00,16.28,16.3,16.26,16.28,31900.0,16.2799,16.2999,16.2599,16.2799,31900.0
2006-05-09 15:35:00,16.3,16.31,16.25,16.27,30800.0,16.2999,16.3099,16.2499,16.2699,30800.0
2006-05-09 15:40:00,16.27,16.3,16.25,16.27,19100.0,16.2699,16.2999,16.2499,16.2699,19100.0
2006-05-09 15:45:00,16.27,16.27,16.25,16.27,26800.0,16.2699,16.2699,16.2499,16.2699,26800.0
2006-05-09 15:50:00,16.27,16.28,16.25,16.27,29700.0,16.2699,16.2799,16.2499,16.2699,29700.0
2006-05-09 15:55:00,16.27,16.27,16.18,16.19,41700.0,16.2699,16.2699,16.1799,16.1899,41700.0
2006-05-10 09:30:00,16.43,16.47,16.21,16.32,34200.0,16.4299,16.4699,16.2099,16.3199,34200.0
2006-05-10 09:35:00,16.32,16.32,16.21,16.28,7500.0,16.3199,16.3199,16.2099,16.2799,7500.0
2006-05-10 09:40:00,16.28,16.41,16.27,16.41,15200.0,16.2799,16.4099,16.2699,16.4099,15200.0
2006-05-10 09:45:00,16.38,16.38,16.34,16.35,5300.0,16.3799,16.3799,16.3399,16.3499,5300.0
2006-05-10 09:50:00,16.34,16.39,16.33,16.34,8900.0,16.3399,16.3899,16.3299,16.3399,8900.0
2006-05-10 09:55:00,16.37,16.37,16.28,16.33,6100.0,16.3699,16.3699,16.2799,16.3299,6100.0
2006-05-10 10:00:00,16.31,16.35,16.25,16.28,24100.0,16.3099,16.3499,16.2499,16.2799,24100.0
2006-05-10 10:05:00,16.28,16.28,16.24,16.25,11600.0,16.2799,16.2799,16.2399,16.2499,11600.0
2006-05-10 10:10:00,16.25,16.26,16.25,16.26,9200.0,16.2499,16.2599,16.2499,16.2599,9200.0
2006-05-10 10:15:00,16.25,16.26,16.21,16.21,3200.0,16.2499,16.2599,16.2099,16.2099,3200.0
2006-05-10 10:20:00,16.21,16.23,16.2,16.23,2700.0,16.2099,16.2299,16.1999,16.2299,2700.0
2006-05-10 10:25:00,16.21,16.24,16.2,16.23,6900.0,16.2099,16.2399,16.1999,16.2299,6900.0
2006-05-10 10:30:00,16.24,16.32,16.24,16.29,17500.0,16.2399,16.3199,16.2399,16.2899,17500.0
2006-05-10 10:35:00,16.29,16.3,16.29,16.3,9600.0,16.2899,16.2999,16.2899,16.2999,9600.0
2006-05-10 10:40:00,16.29,16.34,16.29,16.33,18100.0,16.2899,16.3399,16.2899,16.3299,18100.0
2006-05-10 10:45:00,16.34,16.35,16.25,16.26,57000.0,16.3399,16.3499,16.2499,16.2599,57000.0
2006-05-10 10:50:00,16.26,16.29,16.26,16.28,342900.0,16.2599,16.2899,16.2599,16.2799,342900.0
2006-05-10 10:55:00,16.28,16.3,16.28,16.28,21800.0,16.2799,16.2999,16.2799,16.2799,21800.0
2006-05-10 11:00:00,16.29,16.29,16.25,16.26,9000.0,16.2899,16.2899,16.2499,16.2599,9000.0
2006-05-10 11:05:00,16.26,16.26,16.25,16.25,2200.0,16.2599,16.2599,16.2499,16.2499,2200.0
2006-05-10 11:10:00,16.26,16.3,16.2,16.29,14000.0,16.2599,16.2999,16.1999,16.2899,14000.0
2006-05-10 11:15:00,16.28,16.29,16.26,16.28,5600.0,16.2799,16.2899,16.2599,16.2799,5600.0
2006-05-10 11:20:00,16.29,16.3,16.28,16.29,5200.0,16.2899,16.2999,16.2799,16.2899,5200.0
2006-05-10 11:25:00,16.3,16.3,16.28,16.29,20600.0,16.2999,16.2999,16.2799,16.2899,20600.0
2006-05-10 11:30:00,16.29,16.33,16.28,16.31,9400.0,16.2899,16.3299,16.2799,16.3099,9400.0
2006-05-10 11:35:00,16.31,16.32,16.31,16.31,4000.0,16.3099,16.3199,16.3099,16.3099,4000.0
2006-05-10 11:40:00,16.3,16.31,16.29,16.29,2400.0,16.2999,16.3099,16.2899,16.2899,2400.0
2006-05-10 11:45:00,16.29,16.3,16.28,16.28,10200.0,16.2899,16.2999,16.2799,16.2799,10200.0
2006-05-10 11:50:00,16.29,16.29,16.29,16.29,1100.0,16.2899,16.2899,16.2899,16.2899,1100.0
2006-05-10 11:55:00,16.29,16.3,16.28,16.28,3200.0,16.2899,16.2999,16.2799,16.2799,3200.0
2006-05-10 12:00:00,16.29,16.3,16.28,16.3,3200.0,16.2899,16.2999,16.2799,16.2999,3200.0
2006-05-10 12:05:00,16.3,16.3,16.28,16.28,2200.0,16.2999,16.2999,16.2799,16.2799,2200.0
2006-05-10 12:10:00,16.28,16.29,16.26,16.26,42100.0,16.2799,16.2899,16.2599,16.2599,42100.0
2006-05-10 12:15:00,16.26,16.28,16.26,16.28,7500.0,16.2599,16.2799,16.2599,16.2799,7500.0
2006-05-10 12:20:00,16.28,16.29,16.27,16.28,17200.0,16.2799,16.2899,16.2699,16.2799,17200.0
2006-05-10 12:25:00,16.28,16.29,16.27,16.28,7300.0,16.2799,16.2899,16.2699,16.2799,7300.0
2006-05-10 12:30:00,16.28,16.28,16.27,16.28,4200.0,16.2799,16.2799,16.2699,16.2799,4200.0
2006-05-10 12:35:00,16.28,16.28,16.27,16.28,5700.0,16.2799,16.2799,16.2699,16.2799,5700.0
2006-05-10 12:40:00,16.28,16.28,16.27,16.28,1300.0,16.2799,16.2799,16.2699,16.2799,1300.0
2006-05-10 12:45:00,16.27,16.28,16.27,16.28,1300.0,16.2699,16.2799,16.2699,16.2799,1300.0
2006-05-10 12:50:00,16.28,16.28,16.27,16.28,1500.0,16.2799,16.2799,16.2699,16.2799,1500.0
2006-05-10 12:55:00,16.29,16.29,16.28,16.28,1500.0,16.2899,16.2899,16.2799,16.2799,1500.0
2006-05-10 13:00:00,16.28,16.29,16.28,16.29,3700.0,16.2799,16.2899,16.2799,16.2899,3700.0
2006-05-10 13:05:00,16.29,16.29,16.28,16.28,11300.0,16.2899,16.2899,16.2799,16.2799,11300.0
2006-05-10 13:10:00,16.28,16.29,16.28,16.29,5000.0,16.2799,16.2899,16.2799,16.2899,5000.0
2006-05-10 13:15:00,16.28,16.29,16.28,16.29,3500.0,16.2799,16.2899,16.2799,16.2899,3500.0
2006-05-10 13:20:00,16.28,16.29,16.28,16.29,1200.0,16.2799,16.2899,16.2799,16.2899,1200.0
2006-05-10 13:25:00,16.29,16.29,16.28,16.29,2900.0,16.2899,16.2899,16.2799,16.2899,2900.0
2006-05-10 13:30:00,16.28,16.29,16.26,16.26,3100.0,16.2799,16.2899,16.2599,16.2599,3100.0
2006-05-10 13:35:00,16.26,16.27,16.26,16.27,4100.0,16.2599,16.2699,16.2599,16.2699,4100.0
2006-05-10 13:40:00,16.27,16.27,16.26,16.26,10000.0,16.2699,16.2699,16.2599,16.2599,10000.0
2006-05-10 13:45:00,16.25,16.26,16.23,16.25,6900.0,16.2499,16.2599,16.2299,16.2499,6900.0
2006-05-10 13:50:00,16.25,16.26,16.25,16.25,1600.0,16.2499,16.2599,16.2499,16.2499,1600.0
2006-05-10 13:55:00,16.26,16.27,16.25,16.25,2700.0,16.2599,16.2699,16.2499,16.2499,2700.0
2006-05-10 14:00:00,16.26,16.28,16.25,16.27,6500.0,16.2599,16.2799,16.2499,16.2699,6500.0
2006-05-10 14:05:00,16.27,16.28,16.26,16.27,6900.0,16.2699,16.2799,16.2599,16.2699,6900.0
2006-05-10 14:10:00,16.27,16.28,16.26,16.28,13300.0,16.2699,16.2799,16.2599,16.2799,13300.0
2006-05-10 14:15:00,16.28,16.29,16.22,16.27,9100.0,16.2799,16.2899,16.2199,16.2699,9100.0
2006-05-10 14:20:00,16.27,16.29,16.26,16.27,3800.0,16.2699,16.2899,16.2599,16.2699,3800.0
2006-05-10 14:25:00,16.28,16.28,16.24,16.27,10100.0,16.2799,16.2799,16.2399,16.2699,10100.0
2006-05-10 14:30:00,16.26,16.27,16.24,16.24,25000.0,16.2599,16.2699,16.2399,16.2399,25000.0
2006-05-10 14:35:00,16.25,16.26,16.24,16.25,11600.0,16.2499,16.2599,16.2399,16.2499,11600.0
2006-05-10 14:40:00,16.25,16.29,16.25,16.29,32400.0,16.2499,16.2899,16.2499,16.2899,32400.0
2006-05-10 14:45:00,16.29,16.29,16.27,16.27,8000.0,16.2899,16.2899,16.2699,16.2699,8000.0
2006-05-10 14:50:00,16.27,16.28,16.26,16.26,8900.0,16.2699,16.2799,16.2599,16.2599,8900.0
2006-05-10 14:55:00,16.26,16.28,16.25,16.25,14200.0,16.2599,16.2799,16.2499,16.2499,14200.0
2006-05-10 15:00:00,16.26,16.3,16.25,16.29,11500.0,16.2599,16.2999,16.2499,16.2899,11500.0
2006-05-10 15:05:00,16.29,16.29,16.26,16.28,12700.0,16.2899,16.2899,16.2599,16.2799,12700.0
2006-05-10 15:10:00,16.27,16.28,16.26,16.28,6600.0,16.2699,16.2799,16.2599,16.2799,6600.0
2006-05-10 15:15:00,16.27,16.28,16.26,16.26,9100.0,16.2699,16.2799,16.2599,16.2599,9100.0
2006-05-10 15:20:00,16.27,16.27,16.26,16.27,3600.0,16.2699,16.2699,16.2599,16.2699,3600.0
2006-05-10 15:25:00,16.26,16.28,16.24,16.24,100600.0,16.2599,16.2799,16.2399,16.2399,100600.0
2006-05-10 15:30:00,16.25,16.26,16.19,16.25,32100.0,16.2499,16.2599,16.1899,16.2499,32100.0
2006-05-10 15:35:00,16.25,16.32,16.23,16.29,74800.0,16.2499,16.3199,16.2299,16.2899,74800.0
2006-05-10 15:40:00,16.3,16.37,16.27,16.34,32300.0,16.2999,16.3699,16.2699,16.3399,32300.0
2006-05-10 15:45:00,16.33,16.36,16.31,16.35,42200.0,16.3299,16.3599,16.3099,16.3499,42200.0
2006-05-10 15:50:00,16.35,16.36,16.33,16.34,20500.0,16.3499,16.3599,16.3299,16.3399,20500.0
2006-05-10 15:55:00,16.35,16.36,16.34,16.36,32000.0,16.3499,16.3599,16.3399,16.3599,32000.0
2006-05-11 09:30:00,16.3,16.3,16.25,16.25,3400.0,16.2999,16.2999,16.2499,16.2499,3400.0
2006-05-11 09:35:00,16.26,16.3,16.25,16.28,15800.0,16.2599,16.2999,16.2499,16.2799,15800.0
2006-05-11 09:40:00,16.28,16.28,16.27,16.27,5000.0,16.2799,16.2799,16.2699,16.2699,5000.0
2006-05-11 09:45:00,16.27,16.29,16.23,16.25,10700.0,16.2699,16.2899,16.2299,16.2499,10700.0
2006-05-11 09:50:00,16.25,16.26,16.22,16.25,20800.0,16.2499,16.2599,16.2199,16.2499,20800.0
2006-05-11 09:55:00,16.25,16.28,16.23,16.28,13400.0,16.2499,16.2799,16.2299,16.2799,13400.0
2006-05-11 10:00:00,16.27,16.28,16.21,16.26,12100.0,16.2699,16.2799,16.2099,16.2599,12100.0
2006-05-11 10:05:00,16.25,16.25,16.25,16.25,1300.0,16.2499,16.2499,16.2499,16.2499,1300.0
2006-05-11 10:10:00,16.25,16.26,16.25,16.25,4900.0,16.2499,16.2599,16.2499,16.2499,4900.0
2006-05-11 10:15:00,16.25,16.26,16.24,16.26,8400.0,16.2499,16.2599,16.2399,16.2599,8400.0
2006-05-11 10:20:00,16.26,16.26,16.24,16.24,1600.0,16.2599,16.2599,16.2399,16.2399,1600.0
2006-05-11 10:25:00,16.23,16.24,16.17,16.18,6700.0,16.2299,16.2399,16.1699,16.1799,6700.0
2006-05-11 10:30:00,16.17,16.17,16.06,16.08,15700.0,16.1699,16.1699,16.0599,16.0799,15700.0
2006-05-11 10:35:00,16.08,16.08,16.05,16.06,15500.0,16.0799,16.0799,16.0499,16.0599,15500.0
2006-05-11 10:40:00,16.06,16.07,16.05,16.05,6100.0,16.0599,16.0699,16.0499,16.0499,6100.0
2006-05-11 10:45:00,16.05,16.05,15.79,15.82,60400.0,16.0499,16.0499,15.7899,15.8199,60400.0
2006-05-11 10:50:00,15.82,16.1,15.79,16.06,32500.0,15.8199,16.0999,15.7899,16.0599,32500.0
2006-05-11 10:55:00,16.06,16.06,15.89,15.89,5000.0,16.0599,16.0599,15.8899,15.8899,5000.0
2006-05-11 11:00:00,15.88,15.93,15.87,15.88,7700.0,15.8799,15.9299,15.8699,15.8799,7700.0
2006-05-11 11:05:00,15.88,15.88,15.8,15.82,12500.0,15.8799,15.8799,15.7999,15.8199,12500.0
2006-05-11 11:10:00,15.82,15.82,15.79,15.8,5000.0,15.8199,15.8199,15.7899,15.7999,5000.0
2006-05-11 11:15:00,15.8,15.8,15.79,15.8,14200.0,15.7999,15.7999,15.7899,15.7999,14200.0
2006-05-11 11:20:00,15.8,15.8,15.79,15.79,4900.0,15.7999,15.7999,15.7899,15.7899,4900.0
2006-05-11 11:25:00,15.79,15.8,15.77,15.78,20200.0,15.7899,15.7999,15.7699,15.7799,20200.0
2006-05-11 11:30:00,15.77,15.77,15.74,15.74,39800.0,15.7699,15.7699,15.7399,15.7399,39800.0
2006-05-11 11:35:00,15.75,15.75,15.7,15.71,21200.0,15.7499,15.7499,15.6999,15.7099,21200.0
2006-05-11 11:40:00,15.72,15.76,15.71,15.75,6300.0,15.7199,15.7599,15.7099,15.7499,6300.0
2006-05-11 11:45:00,15.75,15.83,15.75,15.81,37200.0,15.7499,15.8299,15.7499,15.8099,37200.0
2006-05-11 11:50:00,15.82,15.82,15.77,15.77,58300.0,15.8199,15.8199,15.7699,15.7699,58300.0
2006-05-11 11:55:00,15.78,15.79,15.76,15.77,23100.0,15.7799,15.7899,15.7599,15.7699,23100.0
2006-05-11 12:00:00,15.79,15.79,15.76,15.78,5600.0,15.7899,15.7899,15.7599,15.7799,5600.0
2006-05-11 12:05:00,15.79,15.79,15.69,15.7,51700.0,15.7899,15.7899,15.6899,15.6999,51700.0
2006-05-11 12:10:00,15.7,15.7,15.66,15.67,6500.0,15.6999,15.6999,15.6599,15.6699,6500.0
2006-05-11 12:15:00,15.66,15.75,15.66,15.75,20100.0,15.6599,15.7499,15.6599,15.7499,20100.0
2006-05-11 12:20:00,15.76,15.76,15.75,15.75,9800.0,15.7599,15.7599,15.7499,15.7499,9800.0
2006-05-11 12:25:00,15.76,15.76,15.72,15.75,20300.0,15.7599,15.7599,15.7199,15.7499,20300.0
2006-05-11 12:30:00,15.76,15.76,15.75,15.75,1700.0,15.7599,15.7599,15.7499,15.7499,1700.0
2006-05-11 12:35:00,15.76,15.76,15.76,15.76,4100.0,15.7599,15.7599,15.7599,15.7599,4100.0
2006-05-11 12:40:00,15.77,15.77,15.75,15.75,4700.0,15.7699,15.7699,15.7499,15.7499,4700.0
2006-05-11 12:45:00,15.75,15.77,15.7,15.7,8100.0,15.7499,15.7699,15.6999,15.6999,8100.0
2006-05-11 12:50:00,15.7,15.7,15.68,15.68,3200.0,15.6999,15.6999,15.6799,15.6799,3200.0
2006-05-11 12:55:00,15.7,15.71,15.69,15.71,5800.0,15.6999,15.7099,15.6899,15.7099,5800.0
2006-05-11 13:00:00,15.7,15.75,15.7,15.74,11500.0,15.6999,15.7499,15.6999,15.7399,11500.0
2006-05-11 13:05:00,15.73,15.74,15.7,15.71,2500.0,15.7299,15.7399,15.6999,15.7099,2500.0
2006-05-11 13:10:00,15.7,15.7,15.65,15.68,14700.0,15.6999,15.6999,15.6499,15.6799,14700.0
2006-05-11 13:15:00,15.67,15.69,15.67,15.67,72000.0,15.6699,15.6899,15.6699,15.6699,72000.0
2006-05-11 13:20:00,15.67,15.68,15.67,15.67,22800.0,15.6699,15.6799,15.6699,15.6699,22800.0
2006-05-11 13:25:00,15.67,15.7,15.67,15.68,7500.0,15.6699,15.6999,15.6699,15.6799,7500.0
2006-05-11 13:30:00,15.69,15.7,15.62,15.62,17000.0,15.6899,15.6999,15.6199,15.6199,17000.0
2006-05-11 13:35:00,15.63,15.63,15.62,15.63,3900.0,15.6299,15.6299,15.6199,15.6299,3900.0
2006-05-11 13:40:00,15.62,15.63,15.53,15.55,62600.0,15.6199,15.6299,15.5299,15.5499,62600.0
2006-05-11 13:45:00,15.54,15.56,15.53,15.55,15900.0,15.5399,15.5599,15.5299,15.5499,15900.0
2006-05-11 13:50:00,15.55,15.56,15.52,15.53,10500.0,15.5499,15.5599,15.5199,15.5299,10500.0
2006-05-11 13:55:00,15.54,15.57,15.54,15.56,7100.0,15.5399,15.5699,15.5399,15.5599,7100.0
2006-05-11 14:00:00,15.57,15.63,15.52,15.58,52600.0,15.5699,15.6299,15.5199,15.5799,52600.0
2006-05-11 14:05:00,15.58,15.59,15.5,15.55,34800.0,15.5799,15.5899,15.4999,15.5499,34800.0
2006-05-11 14:10:00,15.54,15.56,15.51,15.53,14700.0,15.5399,15.5599,15.5099,15.5299,14700.0
2006-05-11 14:15:00,15.53,15.53,15.5,15.52,26000.0,15.5299,15.5299,15.4999,15.5199,26000.0
2006-05-11 14:20:00,15.52,15.53,15.5,15.5,23600.0,15.5199,15.5299,15.4999,15.4999,23600.0
2006-05-11 14:25:00,15.5,15.57,15.46,15.46,72600.0,15.4999,15.5699,15.4599,15.4599,72600.0
2006-05-11 14:30:00,15.46,15.46,15.39,15.42,22200.0,15.4599,15.4599,15.3899,15.4199,22200.0
2006-05-11 14:35:00,15.42,15.48,15.39,15.42,65200.0,15.4199,15.4799,15.3899,15.4199,65200.0
2006-05-11 14:40:00,15.42,15.42,15.28,15.29,58200.0,15.4199,15.4199,15.2799,15.2899,58200.0
2006-05-11 14:45:00,15.3,15.36,15.27,15.3,70900.0,15.2999,15.3599,15.2699,15.2999,70900.0
2006-05-11 14:50:00,15.3,15.31,15.17,15.18,92700.0,15.2999,15.3099,15.1699,15.1799,92700.0
2006-05-11 14:55:00,15.18,15.3,15.13,15.23,63500.0,15.1799,15.2999,15.1299,15.2299,63500.0
2006-05-11 15:00:00,15.22,15.31,15.2,15.29,54200.0,15.2199,15.3099,15.1999,15.2899,54200.0
2006-05-11 15:05:00,15.29,15.38,15.26,15.33,41700.0,15.2899,15.3799,15.2599,15.3299,41700.0
2006-05-11 15:10:00,15.33,15.39,15.31,15.34,13200.0,15.3299,15.3899,15.3099,15.3399,13200.0
2006-05-11 15:15:00,15.34,15.37,15.33,15.37,64100.0,15.3399,15.3699,15.3299,15.3699,64100.0
2006-05-11 15:20:00,15.37,15.48,15.35,15.46,32600.0,15.3699,15.4799,15.3499,15.4599,32600.0
2006-05-11 15:25:00,15.46,15.52,15.42,15.44,41800.0,15.4599,15.5199,15.4199,15.4399,41800.0
2006-05-11 15:30:00,15.45,15.45,15.39,15.4,32500.0,15.4499,15.4499,15.3899,15.3999,32500.0
2006-05-11 15:35:00,15.39,15.4,15.36,15.37,25700.0,15.3899,15.3999,15.3599,15.3699,25700.0
2006-05-11 15:40:00,15.37,15.37,15.25,15.26,43400.0,15.3699,15.3699,15.2499,15.2599,43400.0
2006-05-11 15:45:00,15.26,15.33,15.25,15.31,53700.0,15.2599,15.3299,15.2499,15.3099,53700.0
2006-05-11 15:50:00,15.31,15.37,15.26,15.34,53200.0,15.3099,15.3699,15.2599,15.3399,53200.0
2006-05-11 15:55:00,15.35,15.39,15.29,15.37,98100.0,15.3499,15.3899,15.2899,15.3699,98100.0
2006-05-12 09:30:00,15.28,15.38,15.28,15.37,17600.0,15.2799,15.3799,15.2799,15.3699,17600.0
2006-05-12 09:35:00,15.38,15.39,15.3,15.36,7600.0,15.3799,15.3899,15.2999,15.3599,7600.0
2006-05-12 09:40:00,15.35,15.36,15.33,15.35,39500.0,15.3499,15.3599,15.3299,15.3499,39500.0
2006-05-12 09:45:00,15.35,15.36,15.25,15.35,14500.0,15.3499,15.3599,15.2499,15.3499,14500.0
2006-05-12 09:50:00,15.34,15.43,15.34,15.38,13300.0,15.3399,15.4299,15.3399,15.3799,13300.0
2006-05-12 09:55:00,15.38,15.38,15.3,15.34,15200.0,15.3799,15.3799,15.2999,15.3399,15200.0
2006-05-12 10:00:00,15.34,15.35,15.33,15.33,15200.0,15.3399,15.3499,15.3299,15.3299,15200.0
2006-05-12 10:05:00,15.33,15.34,15.32,15.34,2700.0,15.3299,15.3399,15.3199,15.3399,2700.0
2006-05-12 10:10:00,15.33,15.34,15.32,15.34,14900.0,15.3299,15.3399,15.3199,15.3399,14900.0
2006-05-12 10:15:00,15.33,15.35,15.2,15.29,20400.0,15.3299,15.3499,15.1999,15.2899,20400.0
2006-05-12 10:20:00,15.29,15.32,15.27,15.29,13300.0,15.2899,15.3199,15.2699,15.2899,13300.0
2006-05-12 10:25:00,15.29,15.3,15.28,15.28,12900.0,15.2899,15.2999,15.2799,15.2799,12900.0
2006-05-12 10:30:00,15.3,15.3,15.24,15.25,24600.0,15.2999,15.2999,15.2399,15.2499,24600.0
2006-05-12 10:35:00,15.25,15.26,15.25,15.26,1400.0,15.2499,15.2599,15.2499,15.2599,1400.0
2006-05-12 10:40:00,15.26,15.26,15.16,15.22,22400.0,15.2599,15.2599,15.1599,15.2199,22400.0
2006-05-12 10:45:00,15.21,15.25,15.2,15.21,14300.0,15.2099,15.2499,15.1999,15.2099,14300.0
2006-05-12 10:50:00,15.21,15.21,15.15,15.17,11400.0,15.2099,15.2099,15.1499,15.1699,11400.0
2006-05-12 10:55:00,15.17,15.17,15.06,15.11,27300.0,15.1699,15.1699,15.0599,15.1099,27300.0
2006-05-12 11:00:00,15.11,15.24,15.1,15.2,26300.0,15.1099,15.2399,15.0999,15.1999,26300.0
2006-05-12 11:05:00,15.19,15.23,15.19,15.21,5500.0,15.1899,15.2299,15.1899,15.2099,5500.0
2006-05-12 11:10:00,15.22,15.23,15.19,15.2,36200.0,15.2199,15.2299,15.1899,15.1999,36200.0
2006-05-12 11:15:00,15.2,15.23,15.2,15.21,15100.0,15.1999,15.2299,15.1999,15.2099,15100.0
2006-05-12 11:20:00,15.21,15.21,15.1,15.11,15000.0,15.2099,15.2099,15.0999,15.1099,15000.0
2006-05-12 11:25:00,15.1,15.23,15.1,15.17,28700.0,15.0999,15.2299,15.0999,15.1699,28700.0
2006-05-12 11:30:00,15.17,15.17,15.15,15.15,1700.0,15.1699,15.1699,15.1499,15.1499,1700.0
2006-05-12 11:35:00,15.14,15.14,15.09,15.1,30900.0,15.1399,15.1399,15.0899,15.0999,30900.0
2006-05-12 11:40:00,15.1,15.12,15.09,15.1,7500.0,15.0999,15.1199,15.0899,15.0999,7500.0
2006-05-12 11:45:00,15.11,15.11,15.06,15.06,9200.0,15.1099,15.1099,15.0599,15.0599,9200.0
2006-05-12 11:50:00,15.06,15.06,15.0,15.01,14400.0,15.0599,15.0599,14.9999,15.0099,14400.0
2006-05-12 11:55:00,15.01,15.13,15.0,15.02,597000.0,15.0099,15.1299,14.9999,15.0199,597000.0
2006-05-12 12:00:00,15.02,15.05,15.01,15.03,124300.0,15.0199,15.0499,15.0099,15.0299,124300.0
2006-05-12 12:05:00,15.02,15.12,15.01,15.09,28500.0,15.0199,15.1199,15.0099,15.0899,28500.0
2006-05-12 12:10:00,15.09,15.1,15.09,15.09,1800.0,15.0899,15.0999,15.0899,15.0899,1800.0
2006-05-12 12:15:00,15.09,15.09,15.05,15.05,7400.0,15.0899,15.0899,15.0499,15.0499,7400.0
2006-05-12 12:20:00,15.06,15.06,15.06,15.06,1300.0,15.0599,15.0599,15.0599,15.0599,1300.0
2006-05-12 12:25:00,15.06,15.11,15.06,15.11,8300.0,15.0599,15.1099,15.0599,15.1099,8300.0
2006-05-12 12:30:00,15.1,15.1,15.03,15.08,21400.0,15.0999,15.0999,15.0299,15.0799,21400.0
2006-05-12 12:35:00,15.06,15.08,15.05,15.07,4200.0,15.0599,15.0799,15.0499,15.0699,4200.0
2006-05-12 12:40:00,15.07,15.07,15.07,15.07,3100.0,15.0699,15.0699,15.0699,15.0699,3100.0
2006-05-12 12:45:00,15.06,15.1,15.06,15.08,7800.0,15.0599,15.0999,15.0599,15.0799,7800.0
2006-05-12 12:50:00,15.08,15.09,15.08,15.08,5200.0,15.0799,15.0899,15.0799,15.0799,5200.0
2006-05-12 12:55:00,15.08,15.09,15.08,15.08,1800.0,15.0799,15.0899,15.0799,15.0799,1800.0
2006-05-12 13:00:00,15.08,15.13,15.07,15.07,10800.0,15.0799,15.1299,15.0699,15.0699,10800.0
2006-05-12 13:05:00,15.06,15.12,15.06,15.09,14900.0,15.0599,15.1199,15.0599,15.0899,14900.0
2006-05-12 13:10:00,15.1,15.11,15.1,15.1,700.0,15.0999,15.1099,15.0999,15.0999,700.0
2006-05-12 13:15:00,15.11,15.12,15.1,15.12,3000.0,15.1099,15.1199,15.0999,15.1199,3000.0
2006-05-12 13:20:00,15.13,15.19,15.13,15.19,6600.0,15.1299,15.1899,15.1299,15.1899,6600.0
2006-05-12 13:25:00,15.19,15.21,15.19,15.21,3900.0,15.1899,15.2099,15.1899,15.2099,3900.0
2006-05-12 13:30:00,15.2,15.21,15.19,15.19,1200.0,15.1999,15.2099,15.1899,15.1899,1200.0
2006-05-12 13:35:00,15.2,15.2,15.15,15.15,6200.0,15.1999,15.1999,15.1499,15.1499,6200.0
2006-05-12 13:40:00,15.15,15.15,15.14,15.15,3800.0,15.1499,15.1499,15.1399,15.1499,3800.0
2006-05-12 13:45:00,15.15,15.15,15.1,15.1,3700.0,15.1499,15.1499,15.0999,15.0999,3700.0
2006-05-12 13:50:00,15.11,15.11,15.11,15.11,700.0,15.1099,15.1099,15.1099,15.1099,700.0
2006-05-12 13:55:00,15.11,15.11,15.1,15.11,4700.0,15.1099,15.1099,15.0999,15.1099,4700.0
2006-05-12 14:00:00,15.11,15.13,15.11,15.11,17300.0,15.1099,15.1299,15.1099,15.1099,17300.0
2006-05-12 14:05:00,15.11,15.15,15.11,15.14,8500.0,15.1099,15.1499,15.1099,15.1399,8500.0
2006-05-12 14:10:00,15.15,15.29,15.14,15.29,25800.0,15.1499,15.2899,15.1399,15.2899,25800.0
2006-05-12 14:15:00,15.3,15.34,15.3,15.34,19600.0,15.2999,15.3399,15.2999,15.3399,19600.0
2006-05-12 14:20:00,15.35,15.36,15.31,15.33,9600.0,15.3499,15.3599,15.3099,15.3299,9600.0
2006-05-12 14:25:00,15.33,15.43,15.33,15.43,24100.0,15.3299,15.4299,15.3299,15.4299,24100.0
2006-05-12 14:30:00,15.43,15.5,15.43,15.48,29700.0,15.4299,15.4999,15.4299,15.4799,29700.0
2006-05-12 14:35:00,15.49,15.52,15.45,15.52,33600.0,15.4899,15.5199,15.4499,15.5199,33600.0
2006-05-12 14:40:00,15.52,15.58,15.5,15.51,52800.0,15.5199,15.5799,15.4999,15.5099,52800.0
2006-05-12 14:45:00,15.52,15.54,15.46,15.46,51200.0,15.5199,15.5399,15.4599,15.4599,51200.0
2006-05-12 14:50:00,15.46,15.47,15.38,15.43,25100.0,15.4599,15.4699,15.3799,15.4299,25100.0
2006-05-12 14:55:00,15.4,15.41,15.38,15.38,8200.0,15.3999,15.4099,15.3799,15.3799,8200.0
2006-05-12 15:00:00,15.39,15.45,15.37,15.42,14500.0,15.3899,15.4499,15.3699,15.4199,14500.0
2006-05-12 15:05:00,15.43,15.43,15.37,15.37,7600.0,15.4299,15.4299,15.3699,15.3699,7600.0
2006-05-12 15:10:00,15.37,15.38,15.29,15.34,19800.0,15.3699,15.3799,15.2899,15.3399,19800.0
2006-05-12 15:15:00,15.35,15.42,15.35,15.42,15300.0,15.3499,15.4199,15.3499,15.4199,15300.0
2006-05-12 15:20:00,15.41,15.42,15.36,15.36,16900.0,15.4099,15.4199,15.3599,15.3599,16900.0
2006-05-12 15:25:00,15.37,15.37,15.31,15.31,8400.0,15.3699,15.3699,15.3099,15.3099,8400.0
2006-05-12 15:30:00,15.32,15.32,15.31,15.31,4700.0,15.3199,15.3199,15.3099,15.3099,4700.0
2006-05-12 15:35:00,15.32,15.38,15.31,15.38,61100.0,15.3199,15.3799,15.3099,15.3799,61100.0
2006-05-12 15:40:00,15.38,15.46,15.38,15.43,39500.0,15.3799,15.4599,15.3799,15.4299,39500.0
2006-05-12 15:45:00,15.43,15.43,15.39,15.41,31200.0,15.4299,15.4299,15.3899,15.4099,31200.0
2006-05-12 15:50:00,15.41,15.5,15.41,15.42,51900.0,15.4099,15.4999,15.4099,15.4199,51900.0
2006-05-12 15:55:00,15.43,15.47,15.4,15.42,60900.0,15.4299,15.4699,15.3999,15.4199,60900.0
2006-05-15 09:30:00,15.36,15.42,15.36,15.39,8000.0,15.3599,15.4199,15.3599,15.3899,8000.0
2006-05-15 09:35:00,15.38,15.38,15.34,15.36,2100.0,15.3799,15.3799,15.3399,15.3599,2100.0
2006-05-15 09:40:00,15.35,15.35,15.3,15.3,5000.0,15.3499,15.3499,15.2999,15.2999,5000.0
2006-05-15 09:45:00,15.31,15.31,15.27,15.27,5400.0,15.3099,15.3099,15.2699,15.2699,5400.0
2006-05-15 09:50:00,15.26,15.3,15.25,15.27,13000.0,15.2599,15.2999,15.2499,15.2699,13000.0
2006-05-15 09:55:00,15.27,15.27,15.25,15.26,9400.0,15.2699,15.2699,15.2499,15.2599,9400.0
2006-05-15 10:00:00,15.26,15.28,15.25,15.27,15300.0,15.2599,15.2799,15.2499,15.2699,15300.0
2006-05-15 10:05:00,15.27,15.3,15.23,15.23,22400.0,15.2699,15.2999,15.2299,15.2299,22400.0
2006-05-15 10:10:00,15.23,15.25,15.18,15.23,11900.0,15.2299,15.2499,15.1799,15.2299,11900.0
2006-05-15 10:15:00,15.24,15.25,15.15,15.19,26000.0,15.2399,15.2499,15.1499,15.1899,26000.0
2006-05-15 10:20:00,15.2,15.2,15.09,15.1,19300.0,15.1999,15.1999,15.0899,15.0999,19300.0
2006-05-15 10:25:00,15.11,15.14,15.1,15.13,15200.0,15.1099,15.1399,15.0999,15.1299,15200.0
2006-05-15 10:30:00,15.13,15.19,15.13,15.18,11800.0,15.1299,15.1899,15.1299,15.1799,11800.0
2006-05-15 10:35:00,15.18,15.19,15.1,15.19,7800.0,15.1799,15.1899,15.0999,15.1899,7800.0
2006-05-15 10:40:00,15.19,15.2,15.16,15.2,10700.0,15.1899,15.1999,15.1599,15.1999,10700.0
2006-05-15 10:45:00,15.19,15.26,15.19,15.24,5800.0,15.1899,15.2599,15.1899,15.2399,5800.0
2006-05-15 10:50:00,15.24,15.29,15.23,15.28,15700.0,15.2399,15.2899,15.2299,15.2799,15700.0
2006-05-15 10:55:00,15.28,15.28,15.26,15.26,2700.0,15.2799,15.2799,15.2599,15.2599,2700.0
2006-05-15 11:00:00,15.25,15.28,15.25,15.26,7000.0,15.2499,15.2799,15.2499,15.2599,7000.0
2006-05-15 11:05:00,15.26,15.29,15.2,15.2,44000.0,15.2599,15.2899,15.1999,15.1999,44000.0
2006-05-15 11:10:00,15.19,15.21,15.18,15.19,5100.0,15.1899,15.2099,15.1799,15.1899,5100.0
2006-05-15 11:15:00,15.19,15.2,15.15,15.16,15200.0,15.1899,15.1999,15.1499,15.1599,15200.0
2006-05-15 11:20:00,15.18,15.18,15.16,15.16,6500.0,15.1799,15.1799,15.1599,15.1599,6500.0
2006-05-15 11:25:00,15.15,15.15,15.09,15.14,28300.0,15.1499,15.1499,15.0899,15.1399,28300.0
2006-05-15 11:30:00,15.16,15.16,15.1,15.13,66300.0,15.1599,15.1599,15.0999,15.1299,66300.0
2006-05-15 11:35:00,15.12,15.13,15.12,15.12,2700.0,15.1199,15.1299,15.1199,15.1199,2700.0
2006-05-15 11:40:00,15.11,15.12,15.06,15.09,34200.0,15.1099,15.1199,15.0599,15.0899,34200.0
2006-05-15 11:45:00,15.1,15.1,15.09,15.09,13000.0,15.0999,15.0999,15.0899,15.0899,13000.0
2006-05-15 11:50:00,15.09,15.1,15.08,15.09,37400.0,15.0899,15.0999,15.0799,15.0899,37400.0
2006-05-15 11:55:00,15.1,15.1,15.06,15.07,13100.0,15.0999,15.0999,15.0599,15.0699,13100.0
2006-05-15 12:00:00,15.08,15.09,15.08,15.08,4800.0,15.0799,15.0899,15.0799,15.0799,4800.0
2006-05-15 12:05:00,15.08,15.09,15.0,15.0,77200.0,15.0799,15.0899,14.9999,14.9999,77200.0
2006-05-15 12:10:00,15.0,15.05,15.0,15.02,34400.0,14.9999,15.0499,14.9999,15.0199,34400.0
2006-05-15 12:15:00,15.01,15.02,15.0,15.0,30600.0,15.0099,15.0199,14.9999,14.9999,30600.0
2006-05-15 12:20:00,15.0,15.03,15.0,15.03,30500.0,14.9999,15.0299,14.9999,15.0299,30500.0
2006-05-15 12:25:00,15.03,15.03,15.02,15.02,2900.0,15.0299,15.0299,15.0199,15.0199,2900.0
2006-05-15 12:30:00,15.03,15.03,15.02,15.02,3800.0,15.0299,15.0299,15.0199,15.0199,3800.0
2006-05-15 12:35:00,15.03,15.04,15.02,15.04,36800.0,15.0299,15.0399,15.0199,15.0399,36800.0
2006-05-15 12:40:00,15.03,15.04,15.02,15.04,40100.0,15.0299,15.0399,15.0199,15.0399,40100.0
2006-05-15 12:45:00,15.02,15.03,15.02,15.03,3000.0,15.0199,15.0299,15.0199,15.0299,3000.0
2006-05-15 12:50:00,15.03,15.03,15.02,15.02,3000.0,15.0299,15.0299,15.0199,15.0199,3000.0
2006-05-15 12:55:00,15.03,15.04,15.02,15.04,35300.0,15.0299,15.0399,15.0199,15.0399,35300.0
2006-05-15 13:00:00,15.04,15.04,15.02,15.03,72300.0,15.0399,15.0399,15.0199,15.0299,72300.0
2006-05-15 13:05:00,15.04,15.04,15.02,15.04,8700.0,15.0399,15.0399,15.0199,15.0399,8700.0
2006-05-15 13:10:00,15.03,15.04,15.03,15.03,1800.0,15.0299,15.0399,15.0299,15.0299,1800.0
2006-05-15 13:15:00,15.03,15.03,15.02,15.02,14500.0,15.0299,15.0299,15.0199,15.0199,14500.0
2006-05-15 13:20:00,15.02,15.02,14.98,15.0,16400.0,15.0199,15.0199,14.9799,14.9999,16400.0
2006-05-15 13:25:00,15.0,15.0,14.99,14.99,744200.0,14.9999,14.9999,14.9899,14.9899,744200.0
2006-05-15 13:30:00,15.0,15.0,14.99,14.99,6200.0,14.9999,14.9999,14.9899,14.9899,6200.0
2006-05-15 13:35:00,14.99,15.0,14.99,14.99,62400.0,14.9899,14.9999,14.9899,14.9899,62400.0
2006-05-15 13:40:00,14.99,15.0,14.99,14.99,3200.0,14.9899,14.9999,14.9899,14.9899,3200.0
2006-05-15 13:45:00,14.99,15.0,14.99,14.99,5000.0,14.9899,14.9999,14.9899,14.9899,5000.0
2006-05-15 13:50:00,15.0,15.0,14.99,14.99,8100.0,14.9999,14.9999,14.9899,14.9899,8100.0
2006-05-15 13:55:00,14.99,15.0,14.99,14.99,1600.0,14.9899,14.9999,14.9899,14.9899,1600.0
2006-05-15 14:00:00,15.0,15.0,14.99,15.0,21100.0,14.9999,14.9999,14.9899,14.9999,21100.0
2006-05-15 14:05:00,14.99,15.01,14.99,15.01,244000.0,14.9899,15.0099,14.9899,15.0099,244000.0
2006-05-15 14:10:00,15.01,15.01,14.99,14.99,81900.0,15.0099,15.0099,14.9899,14.9899,81900.0
2006-05-15 14:15:00,14.99,15.0,14.98,14.98,21400.0,14.9899,14.9999,14.9799,14.9799,21400.0
2006-05-15 14:20:00,14.98,15.0,14.98,14.98,18000.0,14.9799,14.9999,14.9799,14.9799,18000.0
2006-05-15 14:25:00,14.99,15.0,14.98,14.99,9600.0,14.9899,14.9999,14.9799,14.9899,9600.0
2006-05-15 14:30:00,15.0,15.01,14.99,15.01,12600.0,14.9999,15.0099,14.9899,15.0099,12600.0
2006-05-15 14:35:00,15.01,15.05,15.01,15.05,6400.0,15.0099,15.0499,15.0099,15.0499,6400.0
2006-05-15 14:40:00,15.04,15.06,15.02,15.02,7900.0,15.0399,15.0599,15.0199,15.0199,7900.0
2006-05-15 14:45:00,15.02,15.04,14.99,15.02,10600.0,15.0199,15.0399,14.9899,15.0199,10600.0
2006-05-15 14:50:00,15.02,15.02,15.0,15.0,4500.0,15.0199,15.0199,14.9999,14.9999,4500.0
2006-05-15 14:55:00,15.0,15.01,15.0,15.0,3600.0,14.9999,15.0099,14.9999,14.9999,3600.0
2006-05-15 15:00:00,15.0,15.04,15.0,15.02,11600.0,14.9999,15.0399,14.9999,15.0199,11600.0
2006-05-15 15:05:00,15.02,15.02,15.0,15.0,2900.0,15.0199,15.0199,14.9999,14.9999,2900.0
2006-05-15 15:10:00,15.01,15.03,15.0,15.03,9400.0,15.0099,15.0299,14.9999,15.0299,9400.0
2006-05-15 15:15:00,15.03,15.03,15.0,15.03,12700.0,15.0299,15.0299,14.9999,15.0299,12700.0
2006-05-15 15:20:00,15.02,15.03,15.0,15.01,16000.0,15.0199,15.0299,14.9999,15.0099,16000.0
2006-05-15 15:25:00,15.01,15.03,15.0,15.02,34100.0,15.0099,15.0299,14.9999,15.0199,34100.0
2006-05-15 15:30:00,15.02,15.09,15.02,15.04,104400.0,15.0199,15.0899,15.0199,15.0399,104400.0
2006-05-15 15:35:00,15.05,15.1,15.04,15.07,91500.0,15.0499,15.0999,15.0399,15.0699,91500.0
2006-05-15 15:40:00,15.06,15.06,15.02,15.02,15400.0,15.0599,15.0599,15.0199,15.0199,15400.0
2006-05-15 15:45:00,15.03,15.04,15.0,15.0,67500.0,15.0299,15.0399,14.9999,14.9999,67500.0
2006-05-15 15:50:00,15.0,15.06,15.0,15.0,33700.0,14.9999,15.0599,14.9999,14.9999,33700.0
2006-05-15 15:55:00,15.01,15.13,15.0,15.1,105200.0,15.0099,15.1299,14.9999,15.0999,105200.0
2006-05-16 09:30:00,15.17,15.3,15.17,15.29,15900.0,15.1699,15.2999,15.1699,15.2899,15900.0
2006-05-16 09:35:00,15.3,15.3,15.28,15.29,15900.0,15.2999,15.2999,15.2799,15.2899,15900.0
2006-05-16 09:40:00,15.3,15.3,15.24,15.27,33500.0,15.2999,15.2999,15.2399,15.2699,33500.0
2006-05-16 09:45:00,15.27,15.27,15.21,15.21,21400.0,15.2699,15.2699,15.2099,15.2099,21400.0
2006-05-16 09:50:00,15.21,15.23,15.18,15.18,13100.0,15.2099,15.2299,15.1799,15.1799,13100.0
2006-05-16 09:55:00,15.16,15.16,15.1,15.11,6200.0,15.1599,15.1599,15.0999,15.1099,6200.0
2006-05-16 10:00:00,15.12,15.2,15.11,15.18,9700.0,15.1199,15.1999,15.1099,15.1799,9700.0
2006-05-16 10:05:00,15.19,15.19,15.07,15.08,10300.0,15.1899,15.1899,15.0699,15.0799,10300.0
2006-05-16 10:10:00,15.12,15.12,15.09,15.09,10300.0,15.1199,15.1199,15.0899,15.0899,10300.0
2006-05-16 10:15:00,15.09,15.09,15.03,15.03,14400.0,15.0899,15.0899,15.0299,15.0299,14400.0
2006-05-16 10:20:00,15.04,15.06,15.03,15.05,3100.0,15.0399,15.0599,15.0299,15.0499,3100.0
2006-05-16 10:25:00,15.05,15.13,15.05,15.13,3700.0,15.0499,15.1299,15.0499,15.1299,3700.0
2006-05-16 10:30:00,15.14,15.19,15.14,15.17,6800.0,15.1399,15.1899,15.1399,15.1699,6800.0
2006-05-16 10:35:00,15.18,15.19,15.17,15.18,4000.0,15.1799,15.1899,15.1699,15.1799,4000.0
2006-05-16 10:40:00,15.19,15.19,15.17,15.17,5800.0,15.1899,15.1899,15.1699,15.1699,5800.0
2006-05-16 10:45:00,15.16,15.16,15.08,15.13,15100.0,15.1599,15.1599,15.0799,15.1299,15100.0
2006-05-16 10:50:00,15.18,15.18,15.15,15.16,2900.0,15.1799,15.1799,15.1499,15.1599,2900.0
2006-05-16 10:55:00,15.17,15.17,15.16,15.16,1900.0,15.1699,15.1699,15.1599,15.1599,1900.0
2006-05-16 11:00:00,15.18,15.19,15.17,15.19,4500.0,15.1799,15.1899,15.1699,15.1899,4500.0
2006-05-16 11:05:00,15.18,15.19,15.16,15.17,7400.0,15.1799,15.1899,15.1599,15.1699,7400.0
2006-05-16 11:10:00,15.16,15.16,15.05,15.06,19600.0,15.1599,15.1599,15.0499,15.0599,19600.0
2006-05-16 11:15:00,15.06,15.07,15.05,15.06,6500.0,15.0599,15.0699,15.0499,15.0599,6500.0
2006-05-16 11:20:00,15.05,15.05,15.02,15.02,4500.0,15.0499,15.0499,15.0199,15.0199,4500.0
2006-05-16 11:25:00,15.03,15.03,15.01,15.01,2800.0,15.0299,15.0299,15.0099,15.0099,2800.0
2006-05-16 11:30:00,15.01,15.02,15.0,15.0,28400.0,15.0099,15.0199,14.9999,14.9999,28400.0
2006-05-16 11:35:00,15.0,15.01,15.0,15.01,9000.0,14.9999,15.0099,14.9999,15.0099,9000.0
2006-05-16 11:40:00,15.01,15.01,15.0,15.0,15200.0,15.0099,15.0099,14.9999,14.9999,15200.0
2006-05-16 11:45:00,15.0,15.01,15.0,15.01,55900.0,14.9999,15.0099,14.9999,15.0099,55900.0
2006-05-16 11:50:00,15.0,15.02,15.0,15.02,4200.0,14.9999,15.0199,14.9999,15.0199,4200.0
2006-05-16 11:55:00,15.02,15.05,15.01,15.04,3800.0,15.0199,15.0499,15.0099,15.0399,3800.0
2006-05-16 12:00:00,15.04,15.11,15.04,15.11,5000.0,15.0399,15.1099,15.0399,15.1099,5000.0
2006-05-16 12:05:00,15.12,15.13,15.1,15.13,12700.0,15.1199,15.1299,15.0999,15.1299,12700.0
2006-05-16 12:10:00,15.13,15.13,15.08,15.08,6500.0,15.1299,15.1299,15.0799,15.0799,6500.0
2006-05-16 12:15:00,15.08,15.12,15.08,15.11,5200.0,15.0799,15.1199,15.0799,15.1099,5200.0
2006-05-16 12:20:00,15.12,15.12,15.1,15.1,3500.0,15.1199,15.1199,15.0999,15.0999,3500.0
2006-05-16 12:25:00,15.1,15.1,15.09,15.09,5100.0,15.0999,15.0999,15.0899,15.0899,5100.0
2006-05-16 12:30:00,15.1,15.1,15.07,15.07,6900.0,15.0999,15.0999,15.0699,15.0699,6900.0
2006-05-16 12:35:00,15.06,15.1,15.06,15.09,4200.0,15.0599,15.0999,15.0599,15.0899,4200.0
2006-05-16 12:40:00,15.09,15.09,15.06,15.07,5800.0,15.0899,15.0899,15.0599,15.0699,5800.0
2006-05-16 12:45:00,15.07,15.07,15.06,15.06,4200.0,15.0699,15.0699,15.0599,15.0599,4200.0
2006-05-16 12:50:00,15.06,15.06,15.05,15.05,5300.0,15.0599,15.0599,15.0499,15.0499,5300.0
2006-05-16 12:55:00,15.05,15.05,15.04,15.04,3300.0,15.0499,15.0499,15.0399,15.0399,3300.0
2006-05-16 13:00:00,15.05,15.1,15.04,15.09,21000.0,15.0499,15.0999,15.0399,15.0899,21000.0
2006-05-16 13:05:00,15.11,15.17,15.11,15.14,10100.0,15.1099,15.1699,15.1099,15.1399,10100.0
2006-05-16 13:10:00,15.14,15.15,15.1,15.1,19200.0,15.1399,15.1499,15.0999,15.0999,19200.0
2006-05-16 13:15:00,15.1,15.1,15.07,15.07,1600.0,15.0999,15.0999,15.0699,15.0699,1600.0
2006-05-16 13:20:00,15.07,15.08,15.07,15.08,1900.0,15.0699,15.0799,15.0699,15.0799,1900.0
2006-05-16 13:25:00,15.08,15.13,15.08,15.12,5300.0,15.0799,15.1299,15.0799,15.1199,5300.0
2006-05-16 13:30:00,15.13,15.13,15.09,15.11,8700.0,15.1299,15.1299,15.0899,15.1099,8700.0
2006-05-16 13:35:00,15.11,15.11,15.1,15.1,8100.0,15.1099,15.1099,15.0999,15.0999,8100.0
2006-05-16 13:40:00,15.11,15.11,15.1,15.1,6200.0,15.1099,15.1099,15.0999,15.0999,6200.0
2006-05-16 13:45:00,15.1,15.1,15.08,15.09,7600.0,15.0999,15.0999,15.0799,15.0899,7600.0
2006-05-16 13:50:00,15.09,15.09,15.08,15.09,4100.0,15.0899,15.0899,15.0799,15.0899,4100.0
2006-05-16 13:55:00,15.09,15.12,15.09,15.12,6900.0,15.0899,15.1199,15.0899,15.1199,6900.0
2006-05-16 14:00:00,15.12,15.12,15.11,15.11,14900.0,15.1199,15.1199,15.1099,15.1099,14900.0
2006-05-16 14:05:00,15.11,15.11,15.09,15.09,5400.0,15.1099,15.1099,15.0899,15.0899,5400.0
2006-05-16 14:10:00,15.09,15.1,15.09,15.1,3600.0,15.0899,15.0999,15.0899,15.0999,3600.0
2006-05-16 14:15:00,15.09,15.11,15.09,15.11,5600.0,15.0899,15.1099,15.0899,15.1099,5600.0
2006-05-16 14:20:00,15.1,15.11,15.1,15.1,2700.0,15.0999,15.1099,15.0999,15.0999,2700.0
2006-05-16 14:25:00,15.1,15.11,15.09,15.1,5200.0,15.0999,15.1099,15.0899,15.0999,5200.0
2006-05-16 14:30:00,15.09,15.09,15.07,15.08,4200.0,15.0899,15.0899,15.0699,15.0799,4200.0
2006-05-16 14:35:00,15.07,15.08,15.07,15.07,1700.0,15.0699,15.0799,15.0699,15.0699,1700.0
2006-05-16 14:40:00,15.08,15.1,15.07,15.1,11200.0,15.0799,15.0999,15.0699,15.0999,11200.0
2006-05-16 14:45:00,15.1,15.1,15.09,15.09,6800.0,15.0999,15.0999,15.0899,15.0899,6800.0
2006-05-16 14:50:00,15.09,15.1,15.08,15.09,8300.0,15.0899,15.0999,15.0799,15.0899,8300.0
2006-05-16 14:55:00,15.09,15.09,15.07,15.07,10700.0,15.0899,15.0899,15.0699,15.0699,10700.0
2006-05-16 15:00:00,15.07,15.07,15.05,15.05,10200.0,15.0699,15.0699,15.0499,15.0499,10200.0
2006-05-16 15:05:00,15.06,15.06,15.05,15.06,2900.0,15.0599,15.0599,15.0499,15.0599,2900.0
2006-05-16 15:10:00,15.05,15.06,15.04,15.05,12000.0,15.0499,15.0599,15.0399,15.0499,12000.0
2006-05-16 15:15:00,15.05,15.05,15.01,15.01,20900.0,15.0499,15.0499,15.0099,15.0099,20900.0
2006-05-16 15:20:00,15.01,15.01,15.0,15.01,14700.0,15.0099,15.0099,14.9999,15.0099,14700.0
2006-05-16 15:25:00,15.01,15.01,15.0,15.0,10100.0,15.0099,15.0099,14.9999,14.9999,10100.0
2006-05-16 15:30:00,15.0,15.01,15.0,15.0,17600.0,14.9999,15.0099,14.9999,14.9999,17600.0
2006-05-16 15:35:00,15.01,15.02,15.0,15.01,14800.0,15.0099,15.0199,14.9999,15.0099,14800.0
2006-05-16 15:40:00,15.01,15.03,15.0,15.01,17600.0,15.0099,15.0299,14.9999,15.0099,17600.0
2006-05-16 15:45:00,15.01,15.02,15.0,15.01,10900.0,15.0099,15.0199,14.9999,15.0099,10900.0
2006-05-16 15:50:00,15.01,15.02,14.99,15.01,17900.0,15.0099,15.0199,14.9899,15.0099,17900.0
2006-05-16 15:55:00,15.02,15.02,15.0,15.0,13800.0,15.0199,15.0199,14.9999,14.9999,13800.0
2006-05-17 09:30:00,15.01,15.01,14.92,14.92,15500.0,15.0099,15.0099,14.9199,14.9199,15500.0
2006-05-17 09:35:00,14.96,15.0,14.92,15.0,6800.0,14.9599,14.9999,14.9199,14.9999,6800.0
2006-05-17 09:40:00,14.98,14.98,14.88,14.95,9300.0,14.9799,14.9799,14.8799,14.9499,9300.0
2006-05-17 09:45:00,14.95,14.95,14.93,14.93,2900.0,14.9499,14.9499,14.9299,14.9299,2900.0
2006-05-17 09:50:00,14.94,15.04,14.94,15.04,6400.0,14.9399,15.0399,14.9399,15.0399,6400.0
2006-05-17 09:55:00,15.04,15.04,15.0,15.01,4000.0,15.0399,15.0399,14.9999,15.0099,4000.0
2006-05-17 10:00:00,15.01,15.01,14.95,14.97,9100.0,15.0099,15.0099,14.9499,14.9699,9100.0
2006-05-17 10:05:00,14.96,14.96,14.94,14.94,2100.0,14.9599,14.9599,14.9399,14.9399,2100.0
2006-05-17 10:10:00,14.95,14.96,14.89,14.92,19700.0,14.9499,14.9599,14.8899,14.9199,19700.0
2006-05-17 10:15:00,14.9,14.91,14.9,14.91,2500.0,14.8999,14.9099,14.8999,14.9099,2500.0
2006-05-17 10:20:00,14.9,14.92,14.89,14.89,11300.0,14.8999,14.9199,14.8899,14.8899,11300.0
2006-05-17 10:25:00,14.9,14.91,14.88,14.9,11700.0,14.8999,14.9099,14.8799,14.8999,11700.0
2006-05-17 10:30:00,14.88,14.96,14.88,14.96,7300.0,14.8799,14.9599,14.8799,14.9599,7300.0
2006-05-17 10:35:00,14.96,14.96,14.91,14.93,5700.0,14.9599,14.9599,14.9099,14.9299,5700.0
2006-05-17 10:40:00,14.94,14.94,14.93,14.93,2200.0,14.9399,14.9399,14.9299,14.9299,2200.0
2006-05-17 10:45:00,14.93,14.93,14.91,14.93,8000.0,14.9299,14.9299,14.9099,14.9299,8000.0
2006-05-17 10:50:00,14.93,14.96,14.9,14.9,3000.0,14.9299,14.9599,14.8999,14.8999,3000.0
2006-05-17 10:55:00,14.9,14.94,14.89,14.93,2400.0,14.8999,14.9399,14.8899,14.9299,2400.0
2006-05-17 11:00:00,14.94,14.94,14.9,14.9,9100.0,14.9399,14.9399,14.8999,14.8999,9100.0
2006-05-17 11:05:00,14.9,14.91,14.89,14.89,11300.0,14.8999,14.9099,14.8899,14.8899,11300.0
2006-05-17 11:10:00,14.9,14.91,14.9,14.9,12000.0,14.8999,14.9099,14.8999,14.8999,12000.0
2006-05-17 11:15:00,14.89,14.89,14.84,14.84,6700.0,14.8899,14.8899,14.8399,14.8399,6700.0
2006-05-17 11:20:00,14.85,14.86,14.81,14.82,21800.0,14.8499,14.8599,14.8099,14.8199,21800.0
2006-05-17 11:25:00,14.82,14.82,14.79,14.81,7900.0,14.8199,14.8199,14.7899,14.8099,7900.0
2006-05-17 11:30:00,14.81,14.82,14.8,14.8,7700.0,14.8099,14.8199,14.7999,14.7999,7700.0
2006-05-17 11:35:00,14.8,14.87,14.8,14.85,100500.0,14.7999,14.8699,14.7999,14.8499,100500.0
2006-05-17 11:40:00,14.86,14.89,14.84,14.88,7000.0,14.8599,14.8899,14.8399,14.8799,7000.0
2006-05-17 11:45:00,14.88,14.88,14.85,14.85,8900.0,14.8799,14.8799,14.8499,14.8499,8900.0
2006-05-17 11:50:00,14.85,14.88,14.85,14.88,2700.0,14.8499,14.8799,14.8499,14.8799,2700.0
2006-05-17 11:55:00,14.88,14.88,14.85,14.85,3600.0,14.8799,14.8799,14.8499,14.8499,3600.0
2006-05-17 12:00:00,14.86,14.86,14.84,14.86,4700.0,14.8599,14.8599,14.8399,14.8599,4700.0
2006-05-17 12:05:00,14.85,14.86,14.85,14.85,7100.0,14.8499,14.8599,14.8499,14.8499,7100.0
2006-05-17 12:10:00,14.86,14.89,14.85,14.87,7200.0,14.8599,14.8899,14.8499,14.8699,7200.0
2006-05-17 12:15:00,14.87,14.87,14.87,14.87,3900.0,14.8699,14.8699,14.8699,14.8699,3900.0
2006-05-17 12:20:00,14.87,14.87,14.86,14.86,900.0,14.8699,14.8699,14.8599,14.8599,900.0
2006-05-17 12:25:00,14.86,14.86,14.84,14.85,12300.0,14.8599,14.8599,14.8399,14.8499,12300.0
2006-05-17 12:30:00,14.84,14.85,14.84,14.85,1600.0,14.8399,14.8499,14.8399,14.8499,1600.0
2006-05-17 12:35:00,14.84,14.86,14.84,14.85,24500.0,14.8399,14.8599,14.8399,14.8499,24500.0
2006-05-17 12:40:00,14.85,14.88,14.85,14.88,11600.0,14.8499,14.8799,14.8499,14.8799,11600.0
2006-05-17 12:45:00,14.88,14.89,14.86,14.87,12500.0,14.8799,14.8899,14.8599,14.8699,12500.0
2006-05-17 12:50:00,14.86,14.87,14.86,14.86,9400.0,14.8599,14.8699,14.8599,14.8599,9400.0
2006-05-17 12:55:00,14.86,14.86,14.86,14.86,2700.0,14.8599,14.8599,14.8599,14.8599,2700.0
2006-05-17 13:00:00,14.86,14.88,14.86,14.86,8600.0,14.8599,14.8799,14.8599,14.8599,8600.0
2006-05-17 13:05:00,14.86,14.87,14.86,14.87,1700.0,14.8599,14.8699,14.8599,14.8699,1700.0
2006-05-17 13:10:00,14.86,14.86,14.85,14.86,1600.0,14.8599,14.8599,14.8499,14.8599,1600.0
2006-05-17 13:15:00,14.86,14.86,14.84,14.85,12700.0,14.8599,14.8599,14.8399,14.8499,12700.0
2006-05-17 13:20:00,14.85,14.85,14.83,14.83,33400.0,14.8499,14.8499,14.8299,14.8299,33400.0
2006-05-17 13:25:00,14.82,14.82,14.81,14.82,27200.0,14.8199,14.8199,14.8099,14.8199,27200.0
2006-05-17 13:30:00,14.82,14.82,14.79,14.8,31500.0,14.8199,14.8199,14.7899,14.7999,31500.0
2006-05-17 13:35:00,14.81,14.81,14.8,14.81,2000.0,14.8099,14.8099,14.7999,14.8099,2000.0
2006-05-17 13:40:00,14.8,14.83,14.8,14.83,11600.0,14.7999,14.8299,14.7999,14.8299,11600.0
2006-05-17 13:45:00,14.83,14.84,14.83,14.84,6400.0,14.8299,14.8399,14.8299,14.8399,6400.0
2006-05-17 13:50:00,14.84,14.84,14.83,14.84,3000.0,14.8399,14.8399,14.8299,14.8399,3000.0
2006-05-17 13:55:00,14.83,14.84,14.83,14.83,4200.0,14.8299,14.8399,14.8299,14.8299,4200.0
2006-05-17 14:00:00,14.83,14.84,14.83,14.84,6500.0,14.8299,14.8399,14.8299,14.8399,6500.0
2006-05-17 14:05:00,14.84,14.84,14.82,14.83,19600.0,14.8399,14.8399,14.8199,14.8299,19600.0
2006-05-17 14:10:00,14.83,14.83,14.82,14.83,5100.0,14.8299,14.8299,14.8199,14.8299,5100.0
2006-05-17 14:15:00,14.83,14.84,14.8,14.83,23700.0,14.8299,14.8399,14.7999,14.8299,23700.0
2006-05-17 14:20:00,14.84,14.86,14.84,14.85,17300.0,14.8399,14.8599,14.8399,14.8499,17300.0
2006-05-17 14:25:00,14.85,14.92,14.84,14.84,27100.0,14.8499,14.9199,14.8399,14.8399,27100.0
2006-05-17 14:30:00,14.83,14.84,14.83,14.83,8700.0,14.8299,14.8399,14.8299,14.8299,8700.0
2006-05-17 14:35:00,14.84,14.84,14.82,14.83,25900.0,14.8399,14.8399,14.8199,14.8299,25900.0
2006-05-17 14:40:00,14.83,14.83,14.82,14.83,5500.0,14.8299,14.8299,14.8199,14.8299,5500.0
2006-05-17 14:45:00,14.83,14.83,14.79,14.81,12000.0,14.8299,14.8299,14.7899,14.8099,12000.0
2006-05-17 14:50:00,14.81,14.81,14.79,14.8,19000.0,14.8099,14.8099,14.7899,14.7999,19000.0
2006-05-17 14:55:00,14.8,14.81,14.79,14.8,20900.0,14.7999,14.8099,14.7899,14.7999,20900.0
2006-05-17 15:00:00,14.79,14.8,14.79,14.79,16300.0,14.7899,14.7999,14.7899,14.7899,16300.0
2006-05-17 15:05:00,14.79,14.86,14.79,14.83,73700.0,14.7899,14.8599,14.7899,14.8299,73700.0
2006-05-17 15:10:00,14.84,14.9,14.82,14.88,19300.0,14.8399,14.8999,14.8199,14.8799,19300.0
2006-05-17 15:15:00,14.87,14.9,14.87,14.9,11800.0,14.8699,14.8999,14.8699,14.8999,11800.0
2006-05-17 15:20:00,14.91,14.91,14.9,14.9,9400.0,14.9099,14.9099,14.8999,14.8999,9400.0
2006-05-17 15:25:00,14.9,14.91,14.9,14.9,16500.0,14.8999,14.9099,14.8999,14.8999,16500.0
2006-05-17 15:30:00,14.9,14.91,14.89,14.89,12400.0,14.8999,14.9099,14.8899,14.8899,12400.0
2006-05-17 15:35:00,14.9,14.91,14.89,14.91,18700.0,14.8999,14.9099,14.8899,14.9099,18700.0
2006-05-17 15:40:00,14.91,14.91,14.89,14.9,11500.0,14.9099,14.9099,14.8899,14.8999,11500.0
2006-05-17 15:45:00,14.9,14.9,14.85,14.85,22600.0,14.8999,14.8999,14.8499,14.8499,22600.0
2006-05-17 15:50:00,14.86,14.87,14.82,14.83,92600.0,14.8599,14.8699,14.8199,14.8299,92600.0
2006-05-17 15:55:00,14.84,14.89,14.83,14.84,46300.0,14.8399,14.8899,14.8299,14.8399,46300.0
2006-05-18 09:30:00,14.84,15.0,14.84,15.0,19600.0,14.8399,14.9999,14.8399,14.9999,19600.0
2006-05-18 09:35:00,14.99,15.06,14.99,15.01,4400.0,14.9899,15.0599,14.9899,15.0099,4400.0
2006-05-18 09:40:00,15.03,15.05,15.0,15.02,3100.0,15.0299,15.0499,14.9999,15.0199,3100.0
2006-05-18 09:45:00,15.0,15.02,15.0,15.01,12600.0,14.9999,15.0199,14.9999,15.0099,12600.0
2006-05-18 09:50:00,15.01,15.01,14.91,14.94,16800.0,15.0099,15.0099,14.9099,14.9399,16800.0
2006-05-18 09:55:00,14.97,14.97,14.92,14.92,5600.0,14.9699,14.9699,14.9199,14.9199,5600.0
2006-05-18 10:00:00,14.91,15.0,14.91,14.97,4700.0,14.9099,14.9999,14.9099,14.9699,4700.0
2006-05-18 10:05:00,14.95,14.97,14.95,14.96,1200.0,14.9499,14.9699,14.9499,14.9599,1200.0
2006-05-18 10:10:00,14.96,15.0,14.95,15.0,4700.0,14.9599,14.9999,14.9499,14.9999,4700.0
2006-05-18 10:15:00,14.99,14.99,14.95,14.97,5500.0,14.9899,14.9899,14.9499,14.9699,5500.0
2006-05-18 10:20:00,14.95,14.97,14.95,14.96,4100.0,14.9499,14.9699,14.9499,14.9599,4100.0
2006-05-18 10:25:00,14.96,15.02,14.95,15.02,10900.0,14.9599,15.0199,14.9499,15.0199,10900.0
2006-05-18 10:30:00,15.04,15.04,15.0,15.01,1900.0,15.0399,15.0399,14.9999,15.0099,1900.0
2006-05-18 10:35:00,15.0,15.01,15.0,15.0,23400.0,14.9999,15.0099,14.9999,14.9999,23400.0
2006-05-18 10:40:00,15.0,15.02,15.0,15.01,11800.0,14.9999,15.0199,14.9999,15.0099,11800.0
2006-05-18 10:45:00,15.01,15.01,15.0,15.01,16300.0,15.0099,15.0099,14.9999,15.0099,16300.0
2006-05-18 10:50:00,15.0,15.01,14.98,14.99,9500.0,14.9999,15.0099,14.9799,14.9899,9500.0
2006-05-18 10:55:00,14.99,15.0,14.98,15.0,13000.0,14.9899,14.9999,14.9799,14.9999,13000.0
2006-05-18 11:00:00,15.0,15.0,14.98,15.0,10200.0,14.9999,14.9999,14.9799,14.9999,10200.0
2006-05-18 11:05:00,14.99,15.0,14.98,14.98,13600.0,14.9899,14.9999,14.9799,14.9799,13600.0
2006-05-18 11:10:00,14.99,15.01,14.98,14.99,22100.0,14.9899,15.0099,14.9799,14.9899,22100.0
2006-05-18 11:15:00,14.99,15.01,14.9,14.9,15200.0,14.9899,15.0099,14.8999,14.8999,15200.0
2006-05-18 11:20:00,14.91,15.0,14.91,15.0,9400.0,14.9099,14.9999,14.9099,14.9999,9400.0
2006-05-18 11:25:00,15.0,15.01,14.98,14.98,14700.0,14.9999,15.0099,14.9799,14.9799,14700.0
2006-05-18 11:30:00,14.99,14.99,14.97,14.99,10900.0,14.9899,14.9899,14.9699,14.9899,10900.0
2006-05-18 11:35:00,14.99,15.01,14.99,15.0,2300.0,14.9899,15.0099,14.9899,14.9999,2300.0
2006-05-18 11:40:00,15.01,15.01,15.0,15.0,4200.0,15.0099,15.0099,14.9999,14.9999,4200.0
2006-05-18 11:45:00,15.01,15.01,15.0,15.01,2200.0,15.0099,15.0099,14.9999,15.0099,2200.0
2006-05-18 11:50:00,15.0,15.01,14.94,14.97,14100.0,14.9999,15.0099,14.9399,14.9699,14100.0
2006-05-18 11:55:00,14.99,14.99,14.95,14.98,25900.0,14.9899,14.9899,14.9499,14.9799,25900.0
2006-05-18 12:00:00,14.98,15.01,14.97,15.0,12700.0,14.9799,15.0099,14.9699,14.9999,12700.0
2006-05-18 12:05:00,15.0,15.01,14.99,15.01,8800.0,14.9999,15.0099,14.9899,15.0099,8800.0
2006-05-18 12:10:00,15.0,15.0,14.99,15.0,3500.0,14.9999,14.9999,14.9899,14.9999,3500.0
2006-05-18 12:15:00,15.01,15.01,14.99,15.0,3700.0,15.0099,15.0099,14.9899,14.9999,3700.0
2006-05-18 12:20:00,14.99,15.0,14.99,14.99,6700.0,14.9899,14.9999,14.9899,14.9899,6700.0
2006-05-18 12:25:00,15.0,15.0,15.0,15.0,700.0,14.9999,14.9999,14.9999,14.9999,700.0
2006-05-18 12:30:00,14.99,15.0,14.99,15.0,4300.0,14.9899,14.9999,14.9899,14.9999,4300.0
2006-05-18 12:35:00,15.0,15.0,14.99,15.0,7800.0,14.9999,14.9999,14.9899,14.9999,7800.0
2006-05-18 12:40:00,15.0,15.0,14.97,14.99,7600.0,14.9999,14.9999,14.9699,14.9899,7600.0
2006-05-18 12:45:00,14.99,15.0,14.99,15.0,3300.0,14.9899,14.9999,14.9899,14.9999,3300.0
2006-05-18 12:50:00,15.0,15.0,14.99,14.99,3600.0,14.9999,14.9999,14.9899,14.9899,3600.0
2006-05-18 12:55:00,15.0,15.0,14.99,14.99,1000.0,14.9999,14.9999,14.9899,14.9899,1000.0
2006-05-18 13:00:00,14.99,15.0,14.99,15.0,1000.0,14.9899,14.9999,14.9899,14.9999,1000.0
2006-05-18 13:05:00,15.0,15.0,14.99,14.99,1500.0,14.9999,14.9999,14.9899,14.9899,1500.0
2006-05-18 13:10:00,15.0,15.0,14.99,15.0,4100.0,14.9999,14.9999,14.9899,14.9999,4100.0
2006-05-18 13:15:00,14.99,14.99,14.96,14.99,10700.0,14.9899,14.9899,14.9599,14.9899,10700.0
2006-05-18 13:20:00,15.01,15.01,14.99,15.0,5200.0,15.0099,15.0099,14.9899,14.9999,5200.0
2006-05-18 13:25:00,15.0,15.01,15.0,15.01,3500.0,14.9999,15.0099,14.9999,15.0099,3500.0
2006-05-18 13:30:00,15.0,15.01,15.0,15.0,700.0,14.9999,15.0099,14.9999,14.9999,700.0
2006-05-18 13:35:00,15.0,15.0,15.0,15.0,300.0,14.9999,14.9999,14.9999,14.9999,300.0
2006-05-18 13:40:00,15.0,15.01,15.0,15.01,1900.0,14.9999,15.0099,14.9999,15.0099,1900.0
2006-05-18 13:45:00,15.0,15.01,15.0,15.0,19300.0,14.9999,15.0099,14.9999,14.9999,19300.0
2006-05-18 13:50:00,15.0,15.01,15.0,15.0,1100.0,14.9999,15.0099,14.9999,14.9999,1100.0
2006-05-18 13:55:00,15.0,15.01,15.0,15.0,900.0,14.9999,15.0099,14.9999,14.9999,900.0
2006-05-18 14:00:00,15.0,15.01,15.0,15.01,18400.0,14.9999,15.0099,14.9999,15.0099,18400.0
2006-05-18 14:05:00,15.0,15.01,15.0,15.0,800.0,14.9999,15.0099,14.9999,14.9999,800.0
2006-05-18 14:10:00,15.01,15.01,15.0,15.0,3500.0,15.0099,15.0099,14.9999,14.9999,3500.0
2006-05-18 14:15:00,15.01,15.21,15.0,15.18,79200.0,15.0099,15.2099,14.9999,15.1799,79200.0
2006-05-18 14:20:00,15.18,15.21,15.09,15.14,17200.0,15.1799,15.2099,15.0899,15.1399,17200.0
2006-05-18 14:25:00,15.15,15.16,15.07,15.07,8300.0,15.1499,15.1599,15.0699,15.0699,8300.0
2006-05-18 14:30:00,15.08,15.09,15.05,15.06,20000.0,15.0799,15.0899,15.0499,15.0599,20000.0
2006-05-18 14:35:00,15.07,15.12,15.06,15.12,20900.0,15.0699,15.1199,15.0599,15.1199,20900.0
2006-05-18 14:40:00,15.12,15.12,15.11,15.12,1300.0,15.1199,15.1199,15.1099,15.1199,1300.0
2006-05-18 14:45:00,15.12,15.2,15.12,15.18,31300.0,15.1199,15.1999,15.1199,15.1799,31300.0
2006-05-18 14:50:00,15.18,15.22,15.17,15.2,32600.0,15.1799,15.2199,15.1699,15.1999,32600.0
2006-05-18 14:55:00,15.2,15.2,15.05,15.08,17700.0,15.1999,15.1999,15.0499,15.0799,17700.0
2006-05-18 15:00:00,15.09,15.12,15.08,15.1,12400.0,15.0899,15.1199,15.0799,15.0999,12400.0
2006-05-18 15:05:00,15.09,15.09,15.04,15.04,4500.0,15.0899,15.0899,15.0399,15.0399,4500.0
2006-05-18 15:10:00,15.03,15.04,15.0,15.0,6100.0,15.0299,15.0399,14.9999,14.9999,6100.0
2006-05-18 15:15:00,15.01,15.04,15.0,15.03,5900.0,15.0099,15.0399,14.9999,15.0299,5900.0
2006-05-18 15:20:00,15.03,15.04,15.0,15.0,13200.0,15.0299,15.0399,14.9999,14.9999,13200.0
2006-05-18 15:25:00,15.0,15.01,15.0,15.0,12200.0,14.9999,15.0099,14.9999,14.9999,12200.0
2006-05-18 15:30:00,15.0,15.0,14.96,14.99,14600.0,14.9999,14.9999,14.9599,14.9899,14600.0
2006-05-18 15:35:00,14.99,15.01,14.94,14.95,11800.0,14.9899,15.0099,14.9399,14.9499,11800.0
2006-05-18 15:40:00,14.94,14.94,14.86,14.87,14800.0,14.9399,14.9399,14.8599,14.8699,14800.0
2006-05-18 15:45:00,14.88,15.0,14.83,14.93,28500.0,14.8799,14.9999,14.8299,14.9299,28500.0
2006-05-18 15:50:00,14.93,14.95,14.91,14.92,12000.0,14.9299,14.9499,14.9099,14.9199,12000.0
2006-05-18 15:55:00,14.91,14.95,14.9,14.91,18000.0,14.9099,14.9499,14.8999,14.9099,18000.0
2006-05-19 09:30:00,14.92,14.98,14.85,14.85,20700.0,14.9199,14.9799,14.8499,14.8499,20700.0
2006-05-19 09:35:00,14.83,15.0,14.83,14.98,29500.0,14.8299,14.9999,14.8299,14.9799,29500.0
2006-05-19 09:40:00,15.0,15.05,14.94,14.94,11900.0,14.9999,15.0499,14.9399,14.9399,11900.0
2006-05-19 09:45:00,14.94,15.07,14.94,14.99,13200.0,14.9399,15.0699,14.9399,14.9899,13200.0
2006-05-19 09:50:00,14.99,15.11,14.99,15.06,19400.0,14.9899,15.1099,14.9899,15.0599,19400.0
2006-05-19 09:55:00,15.06,15.12,15.04,15.08,51300.0,15.0599,15.1199,15.0399,15.0799,51300.0
2006-05-19 10:00:00,15.08,15.09,15.08,15.08,14200.0,15.0799,15.0899,15.0799,15.0799,14200.0
2006-05-19 10:05:00,15.08,15.1,15.08,15.08,17900.0,15.0799,15.0999,15.0799,15.0799,17900.0
2006-05-19 10:10:00,15.08,15.09,15.07,15.08,6200.0,15.0799,15.0899,15.0699,15.0799,6200.0
2006-05-19 10:15:00,15.07,15.16,15.07,15.15,50800.0,15.0699,15.1599,15.0699,15.1499,50800.0
2006-05-19 10:20:00,15.15,15.15,15.12,15.15,21300.0,15.1499,15.1499,15.1199,15.1499,21300.0
2006-05-19 10:25:00,15.15,15.22,15.14,15.2,32400.0,15.1499,15.2199,15.1399,15.1999,32400.0
2006-05-19 10:30:00,15.2,15.2,15.17,15.17,18900.0,15.1999,15.1999,15.1699,15.1699,18900.0
2006-05-19 10:35:00,15.17,15.22,15.15,15.2,31900.0,15.1699,15.2199,15.1499,15.1999,31900.0
2006-05-19 10:40:00,15.2,15.21,15.17,15.17,9800.0,15.1999,15.2099,15.1699,15.1699,9800.0
2006-05-19 10:45:00,15.17,15.18,15.1,15.1,10100.0,15.1699,15.1799,15.0999,15.0999,10100.0
2006-05-19 10:50:00,15.1,15.1,15.05,15.05,4100.0,15.0999,15.0999,15.0499,15.0499,4100.0
2006-05-19 10:55:00,15.05,15.05,15.05,15.05,9800.0,15.0499,15.0499,15.0499,15.0499,9800.0
2006-05-19 11:00:00,15.04,15.04,15.0,15.0,5700.0,15.0399,15.0399,14.9999,14.9999,5700.0
2006-05-19 11:05:00,15.0,15.0,14.92,14.92,14900.0,14.9999,14.9999,14.9199,14.9199,14900.0
2006-05-19 11:10:00,14.92,14.95,14.87,14.87,26100.0,14.9199,14.9499,14.8699,14.8699,26100.0
2006-05-19 11:15:00,14.86,14.91,14.83,14.89,9100.0,14.8599,14.9099,14.8299,14.8899,9100.0
2006-05-19 11:20:00,14.88,14.97,14.88,14.91,10100.0,14.8799,14.9699,14.8799,14.9099,10100.0
2006-05-19 11:25:00,14.88,14.91,14.88,14.9,3400.0,14.8799,14.9099,14.8799,14.8999,3400.0
2006-05-19 11:30:00,14.9,14.92,14.88,14.88,3500.0,14.8999,14.9199,14.8799,14.8799,3500.0
2006-05-19 11:35:00,14.88,14.88,14.87,14.88,13200.0,14.8799,14.8799,14.8699,14.8799,13200.0
2006-05-19 11:40:00,14.89,14.9,14.87,14.87,1800.0,14.8899,14.8999,14.8699,14.8699,1800.0
2006-05-19 11:45:00,14.87,14.89,14.87,14.87,2800.0,14.8699,14.8899,14.8699,14.8699,2800.0
2006-05-19 11:50:00,14.87,14.87,14.87,14.87,1000.0,14.8699,14.8699,14.8699,14.8699,1000.0
2006-05-19 11:55:00,14.87,14.88,14.86,14.88,5800.0,14.8699,14.8799,14.8599,14.8799,5800.0
2006-05-19 12:00:00,14.92,14.95,14.88,14.92,6600.0,14.9199,14.9499,14.8799,14.9199,6600.0
2006-05-19 12:05:00,14.89,14.93,14.87,14.92,17900.0,14.8899,14.9299,14.8699,14.9199,17900.0
2006-05-19 12:10:00,14.93,14.93,14.9,14.9,5400.0,14.9299,14.9299,14.8999,14.8999,5400.0
2006-05-19 12:15:00,14.93,14.94,14.93,14.93,11800.0,14.9299,14.9399,14.9299,14.9299,11800.0
2006-05-19 12:20:00,14.92,14.97,14.91,14.95,8700.0,14.9199,14.9699,14.9099,14.9499,8700.0
2006-05-19 12:25:00,14.94,14.96,14.92,14.95,13800.0,14.9399,14.9599,14.9199,14.9499,13800.0
2006-05-19 12:30:00,14.95,15.0,14.95,14.99,4900.0,14.9499,14.9999,14.9499,14.9899,4900.0
2006-05-19 12:35:00,14.99,15.0,14.99,15.0,4900.0,14.9899,14.9999,14.9899,14.9999,4900.0
2006-05-19 12:40:00,15.0,15.03,14.99,15.03,5100.0,14.9999,15.0299,14.9899,15.0299,5100.0
2006-05-19 12:45:00,15.04,15.05,14.99,14.99,7300.0,15.0399,15.0499,14.9899,14.9899,7300.0
2006-05-19 12:50:00,14.98,14.98,14.98,14.98,900.0,14.9799,14.9799,14.9799,14.9799,900.0
2006-05-19 12:55:00,14.97,14.98,14.97,14.97,1200.0,14.9699,14.9799,14.9699,14.9699,1200.0
2006-05-19 13:00:00,14.97,14.98,14.9,14.95,9600.0,14.9699,14.9799,14.8999,14.9499,9600.0
2006-05-19 13:05:00,14.97,14.98,14.95,14.97,2000.0,14.9699,14.9799,14.9499,14.9699,2000.0
2006-05-19 13:10:00,14.97,15.02,14.97,14.99,13800.0,14.9699,15.0199,14.9699,14.9899,13800.0
2006-05-19 13:15:00,14.99,15.01,14.96,14.97,1200.0,14.9899,15.0099,14.9599,14.9699,1200.0
2006-05-19 13:20:00,14.97,15.0,14.96,15.0,4200.0,14.9699,14.9999,14.9599,14.9999,4200.0
2006-05-19 13:25:00,14.99,15.0,14.97,14.98,6900.0,14.9899,14.9999,14.9699,14.9799,6900.0
2006-05-19 13:30:00,14.98,15.0,14.93,14.95,3400.0,14.9799,14.9999,14.9299,14.9499,3400.0
2006-05-19 13:35:00,14.97,14.97,14.96,14.97,2500.0,14.9699,14.9699,14.9599,14.9699,2500.0
2006-05-19 13:40:00,14.96,14.99,14.96,14.97,9200.0,14.9599,14.9899,14.9599,14.9699,9200.0
2006-05-19 13:45:00,14.99,15.03,14.98,15.01,13600.0,14.9899,15.0299,14.9799,15.0099,13600.0
2006-05-19 13:50:00,15.01,15.02,14.97,14.98,8100.0,15.0099,15.0199,14.9699,14.9799,8100.0
2006-05-19 13:55:00,14.98,15.0,14.98,14.99,4500.0,14.9799,14.9999,14.9799,14.9899,4500.0
2006-05-19 14:00:00,14.99,15.0,14.98,14.99,3500.0,14.9899,14.9999,14.9799,14.9899,3500.0
2006-05-19 14:05:00,14.99,14.99,14.96,14.96,4100.0,14.9899,14.9899,14.9599,14.9599,4100.0
2006-05-19 14:10:00,14.96,14.99,14.96,14.98,3800.0,14.9599,14.9899,14.9599,14.9799,3800.0
2006-05-19 14:15:00,14.98,14.98,14.94,14.96,4800.0,14.9799,14.9799,14.9399,14.9599,4800.0
2006-05-19 14:20:00,14.95,14.97,14.92,14.95,8500.0,14.9499,14.9699,14.9199,14.9499,8500.0
2006-05-19 14:25:00,14.95,15.0,14.94,14.97,23500.0,14.9499,14.9999,14.9399,14.9699,23500.0
2006-05-19 14:30:00,14.97,14.97,14.9,14.9,8100.0,14.9699,14.9699,14.8999,14.8999,8100.0
2006-05-19 14:35:00,14.9,14.91,14.87,14.9,21100.0,14.8999,14.9099,14.8699,14.8999,21100.0
2006-05-19 14:40:00,14.9,14.96,14.88,14.96,16100.0,14.8999,14.9599,14.8799,14.9599,16100.0
2006-05-19 14:45:00,14.96,15.0,14.94,14.94,19000.0,14.9599,14.9999,14.9399,14.9399,19000.0
2006-05-19 14:50:00,14.92,14.93,14.89,14.89,8400.0,14.9199,14.9299,14.8899,14.8899,8400.0
2006-05-19 14:55:00,14.88,14.89,14.86,14.86,6500.0,14.8799,14.8899,14.8599,14.8599,6500.0
2006-05-19 15:00:00,14.87,14.88,14.86,14.86,7300.0,14.8699,14.8799,14.8599,14.8599,7300.0
2006-05-19 15:05:00,14.86,14.86,14.84,14.85,7900.0,14.8599,14.8599,14.8399,14.8499,7900.0
2006-05-19 15:10:00,14.85,14.85,14.81,14.81,10300.0,14.8499,14.8499,14.8099,14.8099,10300.0
2006-05-19 15:15:00,14.8,14.88,14.8,14.88,20400.0,14.7999,14.8799,14.7999,14.8799,20400.0
2006-05-19 15:20:00,14.85,14.86,14.8,14.8,19300.0,14.8499,14.8599,14.7999,14.7999,19300.0
2006-05-19 15:25:00,14.8,14.82,14.79,14.8,13500.0,14.7999,14.8199,14.7899,14.7999,13500.0
2006-05-19 15:30:00,14.79,14.8,14.76,14.8,23300.0,14.7899,14.7999,14.7599,14.7999,23300.0
2006-05-19 15:35:00,14.81,14.97,14.81,14.95,38800.0,14.8099,14.9699,14.8099,14.9499,38800.0
2006-05-19 15:40:00,14.95,14.96,14.92,14.96,16400.0,14.9499,14.9599,14.9199,14.9599,16400.0
2006-05-19 15:45:00,14.96,15.01,14.96,15.0,43300.0,14.9599,15.0099,14.9599,14.9999,43300.0
2006-05-19 15:50:00,15.0,15.01,14.88,14.93,96300.0,14.9999,15.0099,14.8799,14.9299,96300.0
2006-05-19 15:55:00,14.93,15.01,14.93,15.0,65700.0,14.9299,15.0099,14.9299,14.9999,65700.0
2006-05-22 09:30:00,15.6,15.67,15.45,15.48,111900.0,15.5999,15.6699,15.4499,15.4799,111900.0
2006-05-22 09:35:00,15.49,15.52,15.45,15.48,20800.0,15.4899,15.5199,15.4499,15.4799,20800.0
2006-05-22 09:40:00,15.5,15.55,15.46,15.52,24000.0,15.4999,15.5499,15.4599,15.5199,24000.0
2006-05-22 09:45:00,15.52,15.54,15.46,15.47,31500.0,15.5199,15.5399,15.4599,15.4699,31500.0
2006-05-22 09:50:00,15.47,15.48,15.35,15.39,23800.0,15.4699,15.4799,15.3499,15.3899,23800.0
2006-05-22 09:55:00,15.44,15.45,15.36,15.36,19200.0,15.4399,15.4499,15.3599,15.3599,19200.0
2006-05-22 10:00:00,15.36,15.37,15.24,15.27,22300.0,15.3599,15.3699,15.2399,15.2699,22300.0
2006-05-22 10:05:00,15.27,15.3,15.23,15.25,11200.0,15.2699,15.2999,15.2299,15.2499,11200.0
2006-05-22 10:10:00,15.25,15.26,15.21,15.23,8600.0,15.2499,15.2599,15.2099,15.2299,8600.0
2006-05-22 10:15:00,15.23,15.3,15.15,15.28,12900.0,15.2299,15.2999,15.1499,15.2799,12900.0
2006-05-22 10:20:00,15.26,15.27,15.15,15.17,9800.0,15.2599,15.2699,15.1499,15.1699,9800.0
2006-05-22 10:25:00,15.17,15.25,15.15,15.24,17300.0,15.1699,15.2499,15.1499,15.2399,17300.0
2006-05-22 10:30:00,15.24,15.3,15.19,15.24,20100.0,15.2399,15.2999,15.1899,15.2399,20100.0
2006-05-22 10:35:00,15.24,15.35,15.24,15.29,26200.0,15.2399,15.3499,15.2399,15.2899,26200.0
2006-05-22 10:40:00,15.3,15.3,15.23,15.26,12100.0,15.2999,15.2999,15.2299,15.2599,12100.0
2006-05-22 10:45:00,15.26,15.3,15.13,15.13,78700.0,15.2599,15.2999,15.1299,15.1299,78700.0
2006-05-22 10:50:00,15.3,15.3,15.0,15.02,139600.0,15.2999,15.2999,14.9999,15.0199,139600.0
2006-05-22 10:55:00,15.01,15.02,14.89,14.89,45300.0,15.0099,15.0199,14.8899,14.8899,45300.0
2006-05-22 11:00:00,14.9,14.95,14.86,14.95,19600.0,14.8999,14.9499,14.8599,14.9499,19600.0
2006-05-22 11:05:00,14.94,14.94,14.8,14.8,16900.0,14.9399,14.9399,14.7999,14.7999,16900.0
2006-05-22 11:10:00,14.8,14.87,14.79,14.81,24200.0,14.7999,14.8699,14.7899,14.8099,24200.0
2006-05-22 11:15:00,14.81,14.9,14.78,14.87,19400.0,14.8099,14.8999,14.7799,14.8699,19400.0
2006-05-22 11:20:00,14.87,15.0,14.84,14.96,9300.0,14.8699,14.9999,14.8399,14.9599,9300.0
2006-05-22 11:25:00,14.98,15.0,14.98,15.0,12200.0,14.9799,14.9999,14.9799,14.9999,12200.0
2006-05-22 11:30:00,15.0,15.3,15.0,15.15,35500.0,14.9999,15.2999,14.9999,15.1499,35500.0
2006-05-22 11:35:00,15.15,15.25,15.15,15.2,17800.0,15.1499,15.2499,15.1499,15.1999,17800.0
2006-05-22 11:40:00,15.22,15.22,15.03,15.15,14300.0,15.2199,15.2199,15.0299,15.1499,14300.0
2006-05-22 11:45:00,15.15,15.24,15.1,15.17,24000.0,15.1499,15.2399,15.0999,15.1699,24000.0
2006-05-22 11:50:00,15.16,15.17,15.1,15.13,10100.0,15.1599,15.1699,15.0999,15.1299,10100.0
2006-05-22 11:55:00,15.12,15.15,15.12,15.14,4500.0,15.1199,15.1499,15.1199,15.1399,4500.0
2006-05-22 12:00:00,15.12,15.19,15.1,15.19,36900.0,15.1199,15.1899,15.0999,15.1899,36900.0
2006-05-22 12:05:00,15.21,15.26,15.21,15.21,7400.0,15.2099,15.2599,15.2099,15.2099,7400.0
2006-05-22 12:10:00,15.2,15.2,15.13,15.13,4700.0,15.1999,15.1999,15.1299,15.1299,4700.0
2006-05-22 12:15:00,15.13,15.15,15.11,15.15,7400.0,15.1299,15.1499,15.1099,15.1499,7400.0
2006-05-22 12:20:00,15.14,15.16,15.1,15.11,6200.0,15.1399,15.1599,15.0999,15.1099,6200.0
2006-05-22 12:25:00,15.11,15.12,15.06,15.06,36000.0,15.1099,15.1199,15.0599,15.0599,36000.0
2006-05-22 12:30:00,15.06,15.07,15.03,15.04,8700.0,15.0599,15.0699,15.0299,15.0399,8700.0
2006-05-22 12:35:00,15.04,15.04,15.02,15.03,5100.0,15.0399,15.0399,15.0199,15.0299,5100.0
2006-05-22 12:40:00,15.04,15.04,15.02,15.04,6600.0,15.0399,15.0399,15.0199,15.0399,6600.0
2006-05-22 12:45:00,15.04,15.04,15.02,15.04,5300.0,15.0399,15.0399,15.0199,15.0399,5300.0
2006-05-22 12:50:00,15.03,15.04,15.0,15.02,17100.0,15.0299,15.0399,14.9999,15.0199,17100.0
2006-05-22 12:55:00,15.02,15.03,14.92,14.94,27800.0,15.0199,15.0299,14.9199,14.9399,27800.0
2006-05-22 13:00:00,14.94,15.0,14.94,14.99,13800.0,14.9399,14.9999,14.9399,14.9899,13800.0
2006-05-22 13:05:00,14.99,15.0,14.98,14.98,21400.0,14.9899,14.9999,14.9799,14.9799,21400.0
2006-05-22 13:10:00,14.97,14.99,14.94,14.94,11600.0,14.9699,14.9899,14.9399,14.9399,11600.0
2006-05-22 13:15:00,14.94,14.96,14.94,14.95,17400.0,14.9399,14.9599,14.9399,14.9499,17400.0
2006-05-22 13:20:00,14.94,15.05,14.94,14.95,14000.0,14.9399,15.0499,14.9399,14.9499,14000.0
2006-05-22 13:25:00,14.95,15.03,14.95,14.99,13300.0,14.9499,15.0299,14.9499,14.9899,13300.0
2006-05-22 13:30:00,14.99,15.0,14.99,15.0,3500.0,14.9899,14.9999,14.9899,14.9999,3500.0
2006-05-22 13:35:00,15.0,15.03,14.99,15.0,8800.0,14.9999,15.0299,14.9899,14.9999,8800.0
2006-05-22 13:40:00,15.0,15.01,14.98,14.99,7800.0,14.9999,15.0099,14.9799,14.9899,7800.0
2006-05-22 13:45:00,15.0,15.0,14.99,14.99,5200.0,14.9999,14.9999,14.9899,14.9899,5200.0
2006-05-22 13:50:00,15.0,15.01,14.99,15.0,9600.0,14.9999,15.0099,14.9899,14.9999,9600.0
2006-05-22 13:55:00,15.0,15.05,14.98,15.05,23600.0,14.9999,15.0499,14.9799,15.0499,23600.0
2006-05-22 14:00:00,15.05,15.05,14.98,14.99,5600.0,15.0499,15.0499,14.9799,14.9899,5600.0
2006-05-22 14:05:00,14.98,15.0,14.98,14.98,8700.0,14.9799,14.9999,14.9799,14.9799,8700.0
2006-05-22 14:10:00,14.99,15.04,14.98,14.99,9100.0,14.9899,15.0399,14.9799,14.9899,9100.0
2006-05-22 14:15:00,14.99,15.02,14.98,14.99,17200.0,14.9899,15.0199,14.9799,14.9899,17200.0
2006-05-22 14:20:00,14.99,15.04,14.98,15.0,12100.0,14.9899,15.0399,14.9799,14.9999,12100.0
2006-05-22 14:25:00,15.0,15.03,14.99,15.0,14200.0,14.9999,15.0299,14.9899,14.9999,14200.0
2006-05-22 14:30:00,15.0,15.03,14.99,15.0,11400.0,14.9999,15.0299,14.9899,14.9999,11400.0
2006-05-22 14:35:00,15.0,15.06,14.99,15.0,32400.0,14.9999,15.0599,14.9899,14.9999,32400.0
2006-05-22 14:40:00,15.0,15.02,15.0,15.01,26900.0,14.9999,15.0199,14.9999,15.0099,26900.0
2006-05-22 14:45:00,15.01,15.01,15.0,15.01,8500.0,15.0099,15.0099,14.9999,15.0099,8500.0
2006-05-22 14:50:00,15.0,15.02,15.0,15.02,15900.0,14.9999,15.0199,14.9999,15.0199,15900.0
2006-05-22 14:55:00,15.01,15.02,15.01,15.02,6100.0,15.0099,15.0199,15.0099,15.0199,6100.0
2006-05-22 15:00:00,15.01,15.03,15.01,15.03,6300.0,15.0099,15.0299,15.0099,15.0299,6300.0
2006-05-22 15:05:00,15.03,15.03,15.01,15.02,5300.0,15.0299,15.0299,15.0099,15.0199,5300.0
2006-05-22 15:10:00,15.01,15.03,15.0,15.0,30500.0,15.0099,15.0299,14.9999,14.9999,30500.0
2006-05-22 15:15:00,15.0,15.06,15.0,15.05,40800.0,14.9999,15.0599,14.9999,15.0499,40800.0
2006-05-22 15:20:00,15.05,15.08,15.04,15.07,29300.0,15.0499,15.0799,15.0399,15.0699,29300.0
2006-05-22 15:25:00,15.07,15.11,15.0,15.08,46200.0,15.0699,15.1099,14.9999,15.0799,46200.0
2006-05-22 15:30:00,15.07,15.1,15.06,15.08,10800.0,15.0699,15.0999,15.0599,15.0799,10800.0
2006-05-22 15:35:00,15.07,15.09,15.06,15.06,34000.0,15.0699,15.0899,15.0599,15.0599,34000.0
2006-05-22 15:40:00,15.06,15.1,15.04,15.07,40900.0,15.0599,15.0999,15.0399,15.0699,40900.0
2006-05-22 15:45:00,15.08,15.08,15.03,15.07,75700.0,15.0799,15.0799,15.0299,15.0699,75700.0
2006-05-22 15:50:00,15.07,15.1,15.05,15.07,73600.0,15.0699,15.0999,15.0499,15.0699,73600.0
2006-05-22 15:55:00,15.07,15.11,15.03,15.05,94100.0,15.0699,15.1099,15.0299,15.0499,94100.0
2006-05-23 09:30:00,15.16,15.3,15.15,15.24,7300.0,15.1599,15.2999,15.1499,15.2399,7300.0
2006-05-23 09:35:00,15.24,15.26,15.1,15.1,6500.0,15.2399,15.2599,15.0999,15.0999,6500.0
2006-05-23 09:40:00,15.11,15.18,15.1,15.11,3500.0,15.1099,15.1799,15.0999,15.1099,3500.0
2006-05-23 09:45:00,15.11,15.13,15.07,15.08,8800.0,15.1099,15.1299,15.0699,15.0799,8800.0
2006-05-23 09:50:00,15.07,15.11,15.03,15.04,6900.0,15.0699,15.1099,15.0299,15.0399,6900.0
2006-05-23 09:55:00,15.05,15.11,15.05,15.08,9000.0,15.0499,15.1099,15.0499,15.0799,9000.0
2006-05-23 10:00:00,15.1,15.1,15.04,15.04,6400.0,15.0999,15.0999,15.0399,15.0399,6400.0
2006-05-23 10:05:00,15.06,15.16,15.06,15.12,7400.0,15.0599,15.1599,15.0599,15.1199,7400.0
2006-05-23 10:10:00,15.11,15.13,15.1,15.13,7500.0,15.1099,15.1299,15.0999,15.1299,7500.0
2006-05-23 10:15:00,15.13,15.13,15.12,15.13,4400.0,15.1299,15.1299,15.1199,15.1299,4400.0
2006-05-23 10:20:00,15.13,15.13,15.12,15.12,6000.0,15.1299,15.1299,15.1199,15.1199,6000.0
2006-05-23 10:25:00,15.13,15.14,15.1,15.11,11300.0,15.1299,15.1399,15.0999,15.1099,11300.0
2006-05-23 10:30:00,15.1,15.1,15.05,15.08,7300.0,15.0999,15.0999,15.0499,15.0799,7300.0
2006-05-23 10:35:00,15.07,15.14,15.07,15.13,2400.0,15.0699,15.1399,15.0699,15.1299,2400.0
2006-05-23 10:40:00,15.13,15.15,15.13,15.15,5800.0,15.1299,15.1499,15.1299,15.1499,5800.0
2006-05-23 10:45:00,15.14,15.16,15.13,15.15,5300.0,15.1399,15.1599,15.1299,15.1499,5300.0
2006-05-23 10:50:00,15.16,15.18,15.15,15.17,7200.0,15.1599,15.1799,15.1499,15.1699,7200.0
2006-05-23 10:55:00,15.18,15.18,15.17,15.18,2400.0,15.1799,15.1799,15.1699,15.1799,2400.0
2006-05-23 11:00:00,15.18,15.18,15.11,15.14,13000.0,15.1799,15.1799,15.1099,15.1399,13000.0
2006-05-23 11:05:00,15.14,15.15,15.1,15.1,4300.0,15.1399,15.1499,15.0999,15.0999,4300.0
2006-05-23 11:10:00,15.09,15.09,15.08,15.08,3500.0,15.0899,15.0899,15.0799,15.0799,3500.0
2006-05-23 11:15:00,15.08,15.12,15.08,15.1,4400.0,15.0799,15.1199,15.0799,15.0999,4400.0
2006-05-23 11:20:00,15.1,15.1,15.09,15.09,4100.0,15.0999,15.0999,15.0899,15.0899,4100.0
2006-05-23 11:25:00,15.09,15.1,15.09,15.1,1900.0,15.0899,15.0999,15.0899,15.0999,1900.0
2006-05-23 11:30:00,15.1,15.11,15.09,15.1,3400.0,15.0999,15.1099,15.0899,15.0999,3400.0
2006-05-23 11:35:00,15.1,15.1,15.0,15.0,13000.0,15.0999,15.0999,14.9999,14.9999,13000.0
2006-05-23 11:40:00,15.01,15.01,15.0,15.0,9700.0,15.0099,15.0099,14.9999,14.9999,9700.0
2006-05-23 11:45:00,15.0,15.01,15.0,15.01,5400.0,14.9999,15.0099,14.9999,15.0099,5400.0
2006-05-23 11:50:00,15.01,15.06,15.01,15.06,2600.0,15.0099,15.0599,15.0099,15.0599,2600.0
2006-05-23 11:55:00,15.06,15.07,15.05,15.06,2000.0,15.0599,15.0699,15.0499,15.0599,2000.0
2006-05-23 12:00:00,15.06,15.07,15.05,15.06,2800.0,15.0599,15.0699,15.0499,15.0599,2800.0
2006-05-23 12:05:00,15.06,15.06,15.04,15.06,4200.0,15.0599,15.0599,15.0399,15.0599,4200.0
2006-05-23 12:10:00,15.05,15.06,15.05,15.06,3000.0,15.0499,15.0599,15.0499,15.0599,3000.0
2006-05-23 12:15:00,15.05,15.06,15.05,15.06,1800.0,15.0499,15.0599,15.0499,15.0599,1800.0
2006-05-23 12:20:00,15.06,15.07,15.05,15.06,5900.0,15.0599,15.0699,15.0499,15.0599,5900.0
2006-05-23 12:25:00,15.07,15.08,15.05,15.06,5300.0,15.0699,15.0799,15.0499,15.0599,5300.0
2006-05-23 12:30:00,15.06,15.07,15.05,15.06,2300.0,15.0599,15.0699,15.0499,15.0599,2300.0
2006-05-23 12:35:00,15.06,15.06,15.04,15.05,6900.0,15.0599,15.0599,15.0399,15.0499,6900.0
2006-05-23 12:40:00,15.05,15.05,15.04,15.05,1300.0,15.0499,15.0499,15.0399,15.0499,1300.0
2006-05-23 12:45:00,15.05,15.06,15.04,15.05,2300.0,15.0499,15.0599,15.0399,15.0499,2300.0
2006-05-23 12:50:00,15.06,15.09,15.05,15.08,3200.0,15.0599,15.0899,15.0499,15.0799,3200.0
2006-05-23 12:55:00,15.09,15.1,15.09,15.1,1900.0,15.0899,15.0999,15.0899,15.0999,1900.0
2006-05-23 13:00:00,15.1,15.11,15.09,15.11,2900.0,15.0999,15.1099,15.0899,15.1099,2900.0
2006-05-23 13:05:00,15.1,15.1,15.08,15.08,4900.0,15.0999,15.0999,15.0799,15.0799,4900.0
2006-05-23 13:10:00,15.08,15.09,15.08,15.08,2500.0,15.0799,15.0899,15.0799,15.0799,2500.0
2006-05-23 13:15:00,15.08,15.09,15.08,15.08,2800.0,15.0799,15.0899,15.0799,15.0799,2800.0
2006-05-23 13:20:00,15.09,15.09,15.08,15.08,700.0,15.0899,15.0899,15.0799,15.0799,700.0
2006-05-23 13:25:00,15.08,15.1,15.08,15.1,2200.0,15.0799,15.0999,15.0799,15.0999,2200.0
2006-05-23 13:30:00,15.1,15.13,15.09,15.12,4500.0,15.0999,15.1299,15.0899,15.1199,4500.0
2006-05-23 13:35:00,15.13,15.14,15.13,15.13,2400.0,15.1299,15.1399,15.1299,15.1299,2400.0
2006-05-23 13:40:00,15.13,15.13,15.13,15.13,2900.0,15.1299,15.1299,15.1299,15.1299,2900.0
2006-05-23 13:45:00,15.13,15.13,15.12,15.12,1300.0,15.1299,15.1299,15.1199,15.1199,1300.0
2006-05-23 13:50:00,15.13,15.17,15.12,15.13,14200.0,15.1299,15.1699,15.1199,15.1299,14200.0
2006-05-23 13:55:00,15.14,15.14,15.13,15.13,2100.0,15.1399,15.1399,15.1299,15.1299,2100.0
2006-05-23 14:00:00,15.14,15.14,15.13,15.13,1200.0,15.1399,15.1399,15.1299,15.1299,1200.0
2006-05-23 14:05:00,15.13,15.14,15.13,15.13,3100.0,15.1299,15.1399,15.1299,15.1299,3100.0
2006-05-23 14:10:00,15.13,15.14,15.13,15.13,9300.0,15.1299,15.1399,15.1299,15.1299,9300.0
2006-05-23 14:15:00,15.13,15.14,15.08,15.09,9000.0,15.1299,15.1399,15.0799,15.0899,9000.0
2006-05-23 14:20:00,15.09,15.1,15.07,15.07,5500.0,15.0899,15.0999,15.0699,15.0699,5500.0
2006-05-23 14:25:00,15.06,15.06,14.96,15.01,88400.0,15.0599,15.0599,14.9599,15.0099,88400.0
2006-05-23 14:30:00,15.0,15.01,15.0,15.01,19000.0,14.9999,15.0099,14.9999,15.0099,19000.0
2006-05-23 14:35:00,15.01,15.05,15.01,15.05,4300.0,15.0099,15.0499,15.0099,15.0499,4300.0
2006-05-23 14:40:00,15.05,15.06,15.05,15.05,3700.0,15.0499,15.0599,15.0499,15.0499,3700.0
2006-05-23 14:45:00,15.05,15.06,15.03,15.06,4300.0,15.0499,15.0599,15.0299,15.0599,4300.0
2006-05-23 14:50:00,15.05,15.05,15.02,15.04,4500.0,15.0499,15.0499,15.0199,15.0399,4500.0
2006-05-23 14:55:00,15.03,15.04,15.03,15.03,13200.0,15.0299,15.0399,15.0299,15.0299,13200.0
2006-05-23 15:00:00,15.03,15.04,15.03,15.04,5300.0,15.0299,15.0399,15.0299,15.0399,5300.0
2006-05-23 15:05:00,15.03,15.03,15.0,15.0,13900.0,15.0299,15.0299,14.9999,14.9999,13900.0
2006-05-23 15:10:00,15.0,15.01,14.98,15.0,5000.0,14.9999,15.0099,14.9799,14.9999,5000.0
2006-05-23 15:15:00,15.0,15.01,15.0,15.01,2700.0,14.9999,15.0099,14.9999,15.0099,2700.0
2006-05-23 15:20:00,15.01,15.02,14.99,15.0,7200.0,15.0099,15.0199,14.9899,14.9999,7200.0
2006-05-23 15:25:00,15.0,15.01,14.98,14.98,12600.0,14.9999,15.0099,14.9799,14.9799,12600.0
2006-05-23 15:30:00,14.98,15.01,14.98,15.0,15000.0,14.9799,15.0099,14.9799,14.9999,15000.0
2006-05-23 15:35:00,15.0,15.01,15.0,15.0,5200.0,14.9999,15.0099,14.9999,14.9999,5200.0
2006-05-23 15:40:00,15.0,15.01,15.0,15.01,9900.0,14.9999,15.0099,14.9999,15.0099,9900.0
2006-05-23 15:45:00,15.0,15.01,15.0,15.01,10900.0,14.9999,15.0099,14.9999,15.0099,10900.0
2006-05-23 15:50:00,15.0,15.01,15.0,15.0,34000.0,14.9999,15.0099,14.9999,14.9999,34000.0
2006-05-23 15:55:00,15.01,15.01,14.99,15.01,17300.0,15.0099,15.0099,14.9899,15.0099,17300.0
2006-05-24 09:30:00,15.13,15.15,15.0,15.0,7600.0,15.1299,15.1499,14.9999,14.9999,7600.0
2006-05-24 09:35:00,15.0,15.03,15.0,15.0,13100.0,14.9999,15.0299,14.9999,14.9999,13100.0
2006-05-24 09:40:00,15.0,15.02,15.0,15.0,10900.0,14.9999,15.0199,14.9999,14.9999,10900.0
2006-05-24 09:45:00,15.0,15.02,15.0,15.0,9400.0,14.9999,15.0199,14.9999,14.9999,9400.0
2006-05-24 09:50:00,15.02,15.04,15.0,15.03,6400.0,15.0199,15.0399,14.9999,15.0299,6400.0
2006-05-24 09:55:00,15.02,15.02,15.0,15.0,2500.0,15.0199,15.0199,14.9999,14.9999,2500.0
2006-05-24 10:00:00,15.0,15.04,15.0,15.03,6900.0,14.9999,15.0399,14.9999,15.0299,6900.0
2006-05-24 10:05:00,15.03,15.04,15.0,15.01,7100.0,15.0299,15.0399,14.9999,15.0099,7100.0
2006-05-24 10:10:00,15.01,15.05,15.0,15.05,8800.0,15.0099,15.0499,14.9999,15.0499,8800.0
2006-05-24 10:15:00,15.05,15.08,15.01,15.01,7200.0,15.0499,15.0799,15.0099,15.0099,7200.0
2006-05-24 10:20:00,15.03,15.08,15.0,15.03,10700.0,15.0299,15.0799,14.9999,15.0299,10700.0
2006-05-24 10:25:00,15.01,15.04,15.01,15.03,4800.0,15.0099,15.0399,15.0099,15.0299,4800.0
2006-05-24 10:30:00,15.04,15.08,15.04,15.07,28200.0,15.0399,15.0799,15.0399,15.0699,28200.0
2006-05-24 10:35:00,15.08,15.15,15.08,15.14,11800.0,15.0799,15.1499,15.0799,15.1399,11800.0
2006-05-24 10:40:00,15.13,15.2,15.12,15.13,11700.0,15.1299,15.1999,15.1199,15.1299,11700.0
2006-05-24 10:45:00,15.13,15.16,15.12,15.14,10800.0,15.1299,15.1599,15.1199,15.1399,10800.0
2006-05-24 10:50:00,15.14,15.14,15.12,15.14,6900.0,15.1399,15.1399,15.1199,15.1399,6900.0
2006-05-24 10:55:00,15.14,15.16,15.09,15.15,35900.0,15.1399,15.1599,15.0899,15.1499,35900.0
2006-05-24 11:00:00,15.11,15.11,15.08,15.08,1900.0,15.1099,15.1099,15.0799,15.0799,1900.0
2006-05-24 11:05:00,15.08,15.09,15.05,15.07,7800.0,15.0799,15.0899,15.0499,15.0699,7800.0
2006-05-24 11:10:00,15.07,15.11,15.06,15.07,14300.0,15.0699,15.1099,15.0599,15.0699,14300.0
2006-05-24 11:15:00,15.07,15.08,15.06,15.08,5100.0,15.0699,15.0799,15.0599,15.0799,5100.0
2006-05-24 11:20:00,15.07,15.11,15.07,15.11,11900.0,15.0699,15.1099,15.0699,15.1099,11900.0
2006-05-24 11:25:00,15.11,15.13,15.06,15.06,4200.0,15.1099,15.1299,15.0599,15.0599,4200.0
2006-05-24 11:30:00,15.06,15.09,15.06,15.08,4700.0,15.0599,15.0899,15.0599,15.0799,4700.0
2006-05-24 11:35:00,15.08,15.08,15.05,15.07,10600.0,15.0799,15.0799,15.0499,15.0699,10600.0
2006-05-24 11:40:00,15.05,15.05,15.01,15.02,3000.0,15.0499,15.0499,15.0099,15.0199,3000.0
2006-05-24 11:45:00,15.03,15.03,15.01,15.01,700.0,15.0299,15.0299,15.0099,15.0099,700.0
2006-05-24 11:50:00,15.01,15.03,15.01,15.03,4000.0,15.0099,15.0299,15.0099,15.0299,4000.0
2006-05-24 11:55:00,15.03,15.07,15.02,15.02,4700.0,15.0299,15.0699,15.0199,15.0199,4700.0
2006-05-24 12:00:00,15.01,15.02,15.0,15.0,7500.0,15.0099,15.0199,14.9999,14.9999,7500.0
2006-05-24 12:05:00,15.01,15.05,15.01,15.04,7400.0,15.0099,15.0499,15.0099,15.0399,7400.0
2006-05-24 12:10:00,15.05,15.05,15.0,15.0,5100.0,15.0499,15.0499,14.9999,14.9999,5100.0
2006-05-24 12:15:00,15.01,15.02,14.95,14.95,3600.0,15.0099,15.0199,14.9499,14.9499,3600.0
2006-05-24 12:20:00,14.95,15.01,14.95,15.0,17400.0,14.9499,15.0099,14.9499,14.9999,17400.0
2006-05-24 12:25:00,15.0,15.04,14.97,15.02,2500.0,14.9999,15.0399,14.9699,15.0199,2500.0
2006-05-24 12:30:00,15.02,15.02,15.0,15.0,3200.0,15.0199,15.0199,14.9999,14.9999,3200.0
2006-05-24 12:35:00,15.0,15.0,14.96,14.96,1600.0,14.9999,14.9999,14.9599,14.9599,1600.0
2006-05-24 12:40:00,14.96,15.03,14.96,15.02,11000.0,14.9599,15.0299,14.9599,15.0199,11000.0
2006-05-24 12:45:00,15.0,15.03,14.99,15.03,6100.0,14.9999,15.0299,14.9899,15.0299,6100.0
2006-05-24 12:50:00,15.01,15.05,15.01,15.04,6000.0,15.0099,15.0499,15.0099,15.0399,6000.0
2006-05-24 12:55:00,15.05,15.05,15.0,15.0,1300.0,15.0499,15.0499,14.9999,14.9999,1300.0
2006-05-24 13:00:00,15.0,15.01,15.0,15.0,1100.0,14.9999,15.0099,14.9999,14.9999,1100.0
2006-05-24 13:05:00,15.0,15.01,15.0,15.01,2300.0,14.9999,15.0099,14.9999,15.0099,2300.0
2006-05-24 13:10:00,15.0,15.0,15.0,15.0,3500.0,14.9999,14.9999,14.9999,14.9999,3500.0
2006-05-24 13:15:00,15.0,15.0,14.99,15.0,12300.0,14.9999,14.9999,14.9899,14.9999,12300.0
2006-05-24 13:20:00,15.0,15.01,15.0,15.01,4100.0,14.9999,15.0099,14.9999,15.0099,4100.0
2006-05-24 13:25:00,15.01,15.01,15.0,15.0,6200.0,15.0099,15.0099,14.9999,14.9999,6200.0
2006-05-24 13:30:00,15.0,15.01,15.0,15.01,21400.0,14.9999,15.0099,14.9999,15.0099,21400.0
2006-05-24 13:35:00,15.0,15.02,15.0,15.01,15200.0,14.9999,15.0199,14.9999,15.0099,15200.0
2006-05-24 13:40:00,15.01,15.01,15.0,15.0,13500.0,15.0099,15.0099,14.9999,14.9999,13500.0
2006-05-24 13:45:00,15.01,15.01,15.0,15.0,16900.0,15.0099,15.0099,14.9999,14.9999,16900.0
2006-05-24 13:50:00,15.01,15.01,15.0,15.0,5200.0,15.0099,15.0099,14.9999,14.9999,5200.0
2006-05-24 13:55:00,15.01,15.01,15.0,15.0,8300.0,15.0099,15.0099,14.9999,14.9999,8300.0
2006-05-24 14:00:00,15.0,15.09,15.0,15.09,39700.0,14.9999,15.0899,14.9999,15.0899,39700.0
2006-05-24 14:05:00,15.09,15.1,15.02,15.03,19800.0,15.0899,15.0999,15.0199,15.0299,19800.0
2006-05-24 14:10:00,15.03,15.05,15.0,15.02,8400.0,15.0299,15.0499,14.9999,15.0199,8400.0
2006-05-24 14:15:00,15.0,15.07,15.0,15.07,4600.0,14.9999,15.0699,14.9999,15.0699,4600.0
2006-05-24 14:20:00,15.05,15.05,15.02,15.03,4800.0,15.0499,15.0499,15.0199,15.0299,4800.0
2006-05-24 14:25:00,15.01,15.05,15.0,15.03,21400.0,15.0099,15.0499,14.9999,15.0299,21400.0
2006-05-24 14:30:00,15.01,15.05,15.01,15.04,7900.0,15.0099,15.0499,15.0099,15.0399,7900.0
2006-05-24 14:35:00,15.04,15.07,15.04,15.07,31900.0,15.0399,15.0699,15.0399,15.0699,31900.0
2006-05-24 14:40:00,15.07,15.22,15.06,15.22,12800.0,15.0699,15.2199,15.0599,15.2199,12800.0
2006-05-24 14:45:00,15.21,15.24,15.2,15.22,13600.0,15.2099,15.2399,15.1999,15.2199,13600.0
2006-05-24 14:50:00,15.2,15.21,15.17,15.17,11100.0,15.1999,15.2099,15.1699,15.1699,11100.0
2006-05-24 14:55:00,15.17,15.31,15.17,15.29,30100.0,15.1699,15.3099,15.1699,15.2899,30100.0
2006-05-24 15:00:00,15.3,15.35,15.2,15.2,53700.0,15.2999,15.3499,15.1999,15.1999,53700.0
2006-05-24 15:05:00,15.19,15.29,15.19,15.24,28500.0,15.1899,15.2899,15.1899,15.2399,28500.0
2006-05-24 15:10:00,15.24,15.24,15.19,15.22,15400.0,15.2399,15.2399,15.1899,15.2199,15400.0
2006-05-24 15:15:00,15.23,15.25,15.2,15.24,12600.0,15.2299,15.2499,15.1999,15.2399,12600.0
2006-05-24 15:20:00,15.21,15.23,15.16,15.22,51900.0,15.2099,15.2299,15.1599,15.2199,51900.0
2006-05-24 15:25:00,15.22,15.26,15.22,15.25,29200.0,15.2199,15.2599,15.2199,15.2499,29200.0
2006-05-24 15:30:00,15.25,15.37,15.24,15.36,40600.0,15.2499,15.3699,15.2399,15.3599,40600.0
2006-05-24 15:35:00,15.37,15.41,15.29,15.4,45600.0,15.3699,15.4099,15.2899,15.3999,45600.0
2006-05-24 15:40:00,15.4,15.41,15.36,15.36,34000.0,15.3999,15.4099,15.3599,15.3599,34000.0
2006-05-24 15:45:00,15.36,15.39,15.33,15.39,53300.0,15.3599,15.3899,15.3299,15.3899,53300.0
2006-05-24 15:50:00,15.38,15.4,15.35,15.35,17800.0,15.3799,15.3999,15.3499,15.3499,17800.0
2006-05-24 15:55:00,15.35,15.42,15.29,15.42,96100.0,15.3499,15.4199,15.2899,15.4199,96100.0
2006-05-25 09:30:00,15.45,15.48,15.36,15.42,22000.0,15.4499,15.4799,15.3599,15.4199,22000.0
2006-05-25 09:35:00,15.42,15.47,15.41,15.46,37200.0,15.4199,15.4699,15.4099,15.4599,37200.0
2006-05-25 09:40:00,15.46,15.48,15.42,15.45,59600.0,15.4599,15.4799,15.4199,15.4499,59600.0
2006-05-25 09:45:00,15.46,15.6,15.46,15.57,27500.0,15.4599,15.5999,15.4599,15.5699,27500.0
2006-05-25 09:50:00,15.58,15.61,15.57,15.6,14800.0,15.5799,15.6099,15.5699,15.5999,14800.0
2006-05-25 09:55:00,15.6,15.61,15.54,15.59,12800.0,15.5999,15.6099,15.5399,15.5899,12800.0
2006-05-25 10:00:00,15.58,15.6,15.41,15.48,14400.0,15.5799,15.5999,15.4099,15.4799,14400.0
2006-05-25 10:05:00,15.46,15.54,15.45,15.52,6100.0,15.4599,15.5399,15.4499,15.5199,6100.0
2006-05-25 10:10:00,15.52,15.53,15.49,15.51,5000.0,15.5199,15.5299,15.4899,15.5099,5000.0
2006-05-25 10:15:00,15.51,15.51,15.48,15.48,53700.0,15.5099,15.5099,15.4799,15.4799,53700.0
2006-05-25 10:20:00,15.49,15.6,15.48,15.56,23400.0,15.4899,15.5999,15.4799,15.5599,23400.0
2006-05-25 10:25:00,15.57,15.57,15.52,15.52,12900.0,15.5699,15.5699,15.5199,15.5199,12900.0
2006-05-25 10:30:00,15.53,15.68,15.52,15.68,17900.0,15.5299,15.6799,15.5199,15.6799,17900.0
2006-05-25 10:35:00,15.68,15.69,15.53,15.53,11100.0,15.6799,15.6899,15.5299,15.5299,11100.0
2006-05-25 10:40:00,15.53,15.63,15.53,15.57,7500.0,15.5299,15.6299,15.5299,15.5699,7500.0
2006-05-25 10:45:00,15.57,15.59,15.49,15.51,6500.0,15.5699,15.5899,15.4899,15.5099,6500.0
2006-05-25 10:50:00,15.5,15.51,15.48,15.5,10700.0,15.4999,15.5099,15.4799,15.4999,10700.0
2006-05-25 10:55:00,15.5,15.52,15.5,15.51,11600.0,15.4999,15.5199,15.4999,15.5099,11600.0
2006-05-25 11:00:00,15.52,15.63,15.52,15.56,19800.0,15.5199,15.6299,15.5199,15.5599,19800.0
2006-05-25 11:05:00,15.57,15.67,15.57,15.63,9400.0,15.5699,15.6699,15.5699,15.6299,9400.0
2006-05-25 11:10:00,15.62,15.64,15.49,15.5,14000.0,15.6199,15.6399,15.4899,15.4999,14000.0
2006-05-25 11:15:00,15.49,15.49,15.4,15.41,51200.0,15.4899,15.4899,15.3999,15.4099,51200.0
2006-05-25 11:20:00,15.42,15.47,15.41,15.47,9400.0,15.4199,15.4699,15.4099,15.4699,9400.0
2006-05-25 11:25:00,15.45,15.49,15.39,15.4,14700.0,15.4499,15.4899,15.3899,15.3999,14700.0
2006-05-25 11:30:00,15.4,15.44,15.39,15.44,9100.0,15.3999,15.4399,15.3899,15.4399,9100.0
2006-05-25 11:35:00,15.45,15.47,15.42,15.43,4500.0,15.4499,15.4699,15.4199,15.4299,4500.0
2006-05-25 11:40:00,15.43,15.45,15.43,15.43,7200.0,15.4299,15.4499,15.4299,15.4299,7200.0
2006-05-25 11:45:00,15.45,15.5,15.41,15.48,50800.0,15.4499,15.4999,15.4099,15.4799,50800.0
2006-05-25 11:50:00,15.46,15.5,15.43,15.49,6000.0,15.4599,15.4999,15.4299,15.4899,6000.0
2006-05-25 11:55:00,15.5,15.57,15.5,15.54,8800.0,15.4999,15.5699,15.4999,15.5399,8800.0
2006-05-25 12:00:00,15.53,15.57,15.52,15.57,3500.0,15.5299,15.5699,15.5199,15.5699,3500.0
2006-05-25 12:05:00,15.56,15.56,15.51,15.52,4100.0,15.5599,15.5599,15.5099,15.5199,4100.0
2006-05-25 12:10:00,15.53,15.53,15.53,15.53,2900.0,15.5299,15.5299,15.5299,15.5299,2900.0
2006-05-25 12:15:00,15.53,15.53,15.52,15.52,2000.0,15.5299,15.5299,15.5199,15.5199,2000.0
2006-05-25 12:20:00,15.5,15.51,15.5,15.51,4700.0,15.4999,15.5099,15.4999,15.5099,4700.0
2006-05-25 12:25:00,15.51,15.52,15.51,15.52,5600.0,15.5099,15.5199,15.5099,15.5199,5600.0
2006-05-25 12:30:00,15.51,15.53,15.51,15.51,3200.0,15.5099,15.5299,15.5099,15.5099,3200.0
2006-05-25 12:35:00,15.5,15.51,15.5,15.5,2300.0,15.4999,15.5099,15.4999,15.4999,2300.0
2006-05-25 12:40:00,15.5,15.5,15.43,15.48,9500.0,15.4999,15.4999,15.4299,15.4799,9500.0
2006-05-25 12:45:00,15.48,15.48,15.45,15.46,5500.0,15.4799,15.4799,15.4499,15.4599,5500.0
2006-05-25 12:50:00,15.47,15.49,15.47,15.48,1900.0,15.4699,15.4899,15.4699,15.4799,1900.0
2006-05-25 12:55:00,15.47,15.47,15.47,15.47,300.0,15.4699,15.4699,15.4699,15.4699,300.0
2006-05-25 13:00:00,15.47,15.48,15.47,15.48,2300.0,15.4699,15.4799,15.4699,15.4799,2300.0
2006-05-25 13:05:00,15.47,15.48,15.47,15.47,10200.0,15.4699,15.4799,15.4699,15.4699,10200.0
2006-05-25 13:10:00,15.48,15.48,15.48,15.48,2200.0,15.4799,15.4799,15.4799,15.4799,2200.0
2006-05-25 13:15:00,15.48,15.49,15.47,15.49,1600.0,15.4799,15.4899,15.4699,15.4899,1600.0
2006-05-25 13:20:00,15.5,15.53,15.48,15.52,9200.0,15.4999,15.5299,15.4799,15.5199,9200.0
2006-05-25 13:25:00,15.53,15.56,15.53,15.55,3100.0,15.5299,15.5599,15.5299,15.5499,3100.0
2006-05-25 13:30:00,15.55,15.55,15.52,15.53,6200.0,15.5499,15.5499,15.5199,15.5299,6200.0
2006-05-25 13:35:00,15.53,15.53,15.51,15.52,1700.0,15.5299,15.5299,15.5099,15.5199,1700.0
2006-05-25 13:40:00,15.51,15.54,15.51,15.54,5300.0,15.5099,15.5399,15.5099,15.5399,5300.0
2006-05-25 13:45:00,15.53,15.54,15.53,15.54,500.0,15.5299,15.5399,15.5299,15.5399,500.0
2006-05-25 13:50:00,15.55,15.56,15.53,15.53,4100.0,15.5499,15.5599,15.5299,15.5299,4100.0
2006-05-25 13:55:00,15.53,15.53,15.5,15.51,2400.0,15.5299,15.5299,15.4999,15.5099,2400.0
2006-05-25 14:00:00,15.5,15.51,15.5,15.5,1700.0,15.4999,15.5099,15.4999,15.4999,1700.0
2006-05-25 14:05:00,15.5,15.5,15.48,15.49,2800.0,15.4999,15.4999,15.4799,15.4899,2800.0
2006-05-25 14:10:00,15.48,15.49,15.47,15.48,3000.0,15.4799,15.4899,15.4699,15.4799,3000.0
2006-05-25 14:15:00,15.48,15.5,15.47,15.49,4300.0,15.4799,15.4999,15.4699,15.4899,4300.0
2006-05-25 14:20:00,15.5,15.5,15.48,15.49,3500.0,15.4999,15.4999,15.4799,15.4899,3500.0
2006-05-25 14:25:00,15.49,15.66,15.49,15.64,36000.0,15.4899,15.6599,15.4899,15.6399,36000.0
2006-05-25 14:30:00,15.65,15.67,15.64,15.65,7800.0,15.6499,15.6699,15.6399,15.6499,7800.0
2006-05-25 14:35:00,15.65,15.66,15.65,15.65,8000.0,15.6499,15.6599,15.6499,15.6499,8000.0
2006-05-25 14:40:00,15.66,15.66,15.65,15.65,1500.0,15.6599,15.6599,15.6499,15.6499,1500.0
2006-05-25 14:45:00,15.66,15.66,15.65,15.65,4200.0,15.6599,15.6599,15.6499,15.6499,4200.0
2006-05-25 14:50:00,15.66,15.66,15.65,15.65,9600.0,15.6599,15.6599,15.6499,15.6499,9600.0
2006-05-25 14:55:00,15.66,15.69,15.65,15.67,20800.0,15.6599,15.6899,15.6499,15.6699,20800.0
2006-05-25 15:00:00,15.67,15.68,15.6,15.64,32100.0,15.6699,15.6799,15.5999,15.6399,32100.0
2006-05-25 15:05:00,15.65,15.65,15.62,15.63,3700.0,15.6499,15.6499,15.6199,15.6299,3700.0
2006-05-25 15:10:00,15.62,15.62,15.61,15.61,4000.0,15.6199,15.6199,15.6099,15.6099,4000.0
2006-05-25 15:15:00,15.62,15.63,15.61,15.62,13300.0,15.6199,15.6299,15.6099,15.6199,13300.0
2006-05-25 15:20:00,15.62,15.62,15.61,15.61,5600.0,15.6199,15.6199,15.6099,15.6099,5600.0
2006-05-25 15:25:00,15.62,15.62,15.6,15.61,4800.0,15.6199,15.6199,15.5999,15.6099,4800.0
2006-05-25 15:30:00,15.6,15.61,15.6,15.6,5600.0,15.5999,15.6099,15.5999,15.5999,5600.0
2006-05-25 15:35:00,15.6,15.61,15.53,15.61,31300.0,15.5999,15.6099,15.5299,15.6099,31300.0
2006-05-25 15:40:00,15.6,15.6,15.53,15.53,22600.0,15.5999,15.5999,15.5299,15.5299,22600.0
2006-05-25 15:45:00,15.52,15.56,15.52,15.55,19300.0,15.5199,15.5599,15.5199,15.5499,19300.0
2006-05-25 15:50:00,15.54,15.56,15.54,15.56,23300.0,15.5399,15.5599,15.5399,15.5599,23300.0
2006-05-25 15:55:00,15.56,15.65,15.55,15.65,43800.0,15.5599,15.6499,15.5499,15.6499,43800.0
2006-05-26 09:30:00,15.62,15.63,15.51,15.53,10700.0,15.6199,15.6299,15.5099,15.5299,10700.0
2006-05-26 09:35:00,15.54,15.54,15.37,15.42,8600.0,15.5399,15.5399,15.3699,15.4199,8600.0
2006-05-26 09:40:00,15.49,15.51,15.48,15.48,4800.0,15.4899,15.5099,15.4799,15.4799,4800.0
2006-05-26 09:45:00,15.48,15.5,15.48,15.5,6800.0,15.4799,15.4999,15.4799,15.4999,6800.0
2006-05-26 09:50:00,15.5,15.5,15.46,15.46,2800.0,15.4999,15.4999,15.4599,15.4599,2800.0
2006-05-26 09:55:00,15.47,15.5,15.46,15.48,4900.0,15.4699,15.4999,15.4599,15.4799,4900.0
2006-05-26 10:00:00,15.48,15.48,15.41,15.46,6300.0,15.4799,15.4799,15.4099,15.4599,6300.0
2006-05-26 10:05:00,15.46,15.46,15.38,15.39,12900.0,15.4599,15.4599,15.3799,15.3899,12900.0
2006-05-26 10:10:00,15.44,15.46,15.38,15.46,19500.0,15.4399,15.4599,15.3799,15.4599,19500.0
2006-05-26 10:15:00,15.46,15.54,15.46,15.54,6300.0,15.4599,15.5399,15.4599,15.5399,6300.0
2006-05-26 10:20:00,15.54,15.6,15.54,15.6,3300.0,15.5399,15.5999,15.5399,15.5999,3300.0
2006-05-26 10:25:00,15.59,15.59,15.5,15.5,254200.0,15.5899,15.5899,15.4999,15.4999,254200.0
2006-05-26 10:30:00,15.51,15.52,15.48,15.49,4200.0,15.5099,15.5199,15.4799,15.4899,4200.0
2006-05-26 10:35:00,15.47,15.47,15.22,15.24,60900.0,15.4699,15.4699,15.2199,15.2399,60900.0
2006-05-26 10:40:00,15.25,15.38,15.25,15.35,17100.0,15.2499,15.3799,15.2499,15.3499,17100.0
2006-05-26 10:45:00,15.35,15.44,15.34,15.44,10700.0,15.3499,15.4399,15.3399,15.4399,10700.0
2006-05-26 10:50:00,15.42,15.48,15.42,15.48,4800.0,15.4199,15.4799,15.4199,15.4799,4800.0
2006-05-26 10:55:00,15.49,15.49,15.44,15.44,1400.0,15.4899,15.4899,15.4399,15.4399,1400.0
2006-05-26 11:00:00,15.45,15.47,15.42,15.46,4400.0,15.4499,15.4699,15.4199,15.4599,4400.0
2006-05-26 11:05:00,15.47,15.47,15.46,15.47,3900.0,15.4699,15.4699,15.4599,15.4699,3900.0
2006-05-26 11:10:00,15.47,15.47,15.45,15.46,4300.0,15.4699,15.4699,15.4499,15.4599,4300.0
2006-05-26 11:15:00,15.46,15.52,15.46,15.51,4500.0,15.4599,15.5199,15.4599,15.5099,4500.0
2006-05-26 11:20:00,15.56,15.56,15.53,15.55,3800.0,15.5599,15.5599,15.5299,15.5499,3800.0
2006-05-26 11:25:00,15.55,15.55,15.51,15.52,3000.0,15.5499,15.5499,15.5099,15.5199,3000.0
2006-05-26 11:30:00,15.53,15.55,15.52,15.54,2700.0,15.5299,15.5499,15.5199,15.5399,2700.0
2006-05-26 11:35:00,15.53,15.54,15.53,15.54,500.0,15.5299,15.5399,15.5299,15.5399,500.0
2006-05-26 11:40:00,15.54,15.54,15.48,15.52,3000.0,15.5399,15.5399,15.4799,15.5199,3000.0
2006-05-26 11:45:00,15.53,15.53,15.52,15.52,2600.0,15.5299,15.5299,15.5199,15.5199,2600.0
2006-05-26 11:50:00,15.52,15.52,15.47,15.47,500.0,15.5199,15.5199,15.4699,15.4699,500.0
2006-05-26 11:55:00,15.5,15.53,15.47,15.5,6300.0,15.4999,15.5299,15.4699,15.4999,6300.0
2006-05-26 12:00:00,15.5,15.53,15.5,15.53,1900.0,15.4999,15.5299,15.4999,15.5299,1900.0
2006-05-26 12:05:00,15.53,15.53,15.47,15.5,3500.0,15.5299,15.5299,15.4699,15.4999,3500.0
2006-05-26 12:10:00,15.5,15.5,15.45,15.45,2300.0,15.4999,15.4999,15.4499,15.4499,2300.0
2006-05-26 12:15:00,15.46,15.49,15.46,15.49,3500.0,15.4599,15.4899,15.4599,15.4899,3500.0
2006-05-26 12:20:00,15.48,15.56,15.48,15.55,23500.0,15.4799,15.5599,15.4799,15.5499,23500.0
2006-05-26 12:25:00,15.55,15.57,15.55,15.57,3400.0,15.5499,15.5699,15.5499,15.5699,3400.0
2006-05-26 12:30:00,15.57,15.61,15.57,15.59,1200.0,15.5699,15.6099,15.5699,15.5899,1200.0
2006-05-26 12:35:00,15.6,15.65,15.6,15.65,2300.0,15.5999,15.6499,15.5999,15.6499,2300.0
2006-05-26 12:40:00,15.65,15.66,15.65,15.66,1800.0,15.6499,15.6599,15.6499,15.6599,1800.0
2006-05-26 12:45:00,15.66,15.66,15.65,15.66,7700.0,15.6599,15.6599,15.6499,15.6599,7700.0
2006-05-26 12:50:00,15.66,15.67,15.65,15.66,4000.0,15.6599,15.6699,15.6499,15.6599,4000.0
2006-05-26 12:55:00,15.66,15.67,15.66,15.66,1800.0,15.6599,15.6699,15.6599,15.6599,1800.0
2006-05-26 13:00:00,15.66,15.67,15.55,15.55,6800.0,15.6599,15.6699,15.5499,15.5499,6800.0
2006-05-26 13:05:00,15.53,15.59,15.53,15.55,10400.0,15.5299,15.5899,15.5299,15.5499,10400.0
2006-05-26 13:10:00,15.56,15.59,15.55,15.59,2700.0,15.5599,15.5899,15.5499,15.5899,2700.0
2006-05-26 13:15:00,15.58,15.63,15.58,15.61,8000.0,15.5799,15.6299,15.5799,15.6099,8000.0
2006-05-26 13:20:00,15.61,15.65,15.61,15.64,1200.0,15.6099,15.6499,15.6099,15.6399,1200.0
2006-05-26 13:25:00,15.63,15.63,15.62,15.62,700.0,15.6299,15.6299,15.6199,15.6199,700.0
2006-05-26 13:30:00,15.61,15.65,15.61,15.65,12800.0,15.6099,15.6499,15.6099,15.6499,12800.0
2006-05-26 13:35:00,15.65,15.66,15.65,15.66,1900.0,15.6499,15.6599,15.6499,15.6599,1900.0
2006-05-26 13:40:00,15.65,15.66,15.65,15.65,700.0,15.6499,15.6599,15.6499,15.6499,700.0
2006-05-26 13:45:00,15.66,15.68,15.66,15.67,13500.0,15.6599,15.6799,15.6599,15.6699,13500.0
2006-05-26 13:50:00,15.68,15.68,15.67,15.67,1500.0,15.6799,15.6799,15.6699,15.6699,1500.0
2006-05-26 13:55:00,15.68,15.68,15.67,15.68,2300.0,15.6799,15.6799,15.6699,15.6799,2300.0
2006-05-26 14:00:00,15.68,15.68,15.67,15.68,4200.0,15.6799,15.6799,15.6699,15.6799,4200.0
2006-05-26 14:05:00,15.68,15.68,15.6,15.62,13600.0,15.6799,15.6799,15.5999,15.6199,13600.0
2006-05-26 14:10:00,15.61,15.61,15.61,15.61,1300.0,15.6099,15.6099,15.6099,15.6099,1300.0
2006-05-26 14:15:00,15.61,15.62,15.61,15.61,1400.0,15.6099,15.6199,15.6099,15.6099,1400.0
2006-05-26 14:20:00,15.62,15.62,15.61,15.61,1800.0,15.6199,15.6199,15.6099,15.6099,1800.0
2006-05-26 14:25:00,15.61,15.63,15.61,15.63,5600.0,15.6099,15.6299,15.6099,15.6299,5600.0
2006-05-26 14:30:00,15.63,15.68,15.63,15.66,4000.0,15.6299,15.6799,15.6299,15.6599,4000.0
2006-05-26 14:35:00,15.66,15.67,15.64,15.65,1400.0,15.6599,15.6699,15.6399,15.6499,1400.0
2006-05-26 14:40:00,15.64,15.65,15.6,15.65,4800.0,15.6399,15.6499,15.5999,15.6499,4800.0
2006-05-26 14:45:00,15.64,15.66,15.6,15.64,12200.0,15.6399,15.6599,15.5999,15.6399,12200.0
2006-05-26 14:50:00,15.64,15.64,15.61,15.61,3300.0,15.6399,15.6399,15.6099,15.6099,3300.0
2006-05-26 14:55:00,15.61,15.64,15.61,15.64,13100.0,15.6099,15.6399,15.6099,15.6399,13100.0
2006-05-26 15:00:00,15.64,15.65,15.64,15.64,1700.0,15.6399,15.6499,15.6399,15.6399,1700.0
2006-05-26 15:05:00,15.64,15.65,15.61,15.63,3600.0,15.6399,15.6499,15.6099,15.6299,3600.0
2006-05-26 15:10:00,15.61,15.65,15.6,15.65,12200.0,15.6099,15.6499,15.5999,15.6499,12200.0
2006-05-26 15:15:00,15.65,15.65,15.62,15.63,3300.0,15.6499,15.6499,15.6199,15.6299,3300.0
2006-05-26 15:20:00,15.63,15.63,15.62,15.63,5900.0,15.6299,15.6299,15.6199,15.6299,5900.0
2006-05-26 15:25:00,15.63,15.63,15.62,15.63,4000.0,15.6299,15.6299,15.6199,15.6299,4000.0
2006-05-26 15:30:00,15.63,15.63,15.55,15.56,31800.0,15.6299,15.6299,15.5499,15.5599,31800.0
2006-05-26 15:35:00,15.56,15.57,15.56,15.57,6300.0,15.5599,15.5699,15.5599,15.5699,6300.0
2006-05-26 15:40:00,15.56,15.57,15.55,15.56,10200.0,15.5599,15.5699,15.5499,15.5599,10200.0
2006-05-26 15:45:00,15.56,15.58,15.56,15.56,17600.0,15.5599,15.5799,15.5599,15.5599,17600.0
2006-05-26 15:50:00,15.57,15.57,15.56,15.57,12400.0,15.5699,15.5699,15.5599,15.5699,12400.0
2006-05-26 15:55:00,15.57,15.65,15.52,15.58,107700.0,15.5699,15.6499,15.5199,15.5799,107700.0
2006-05-30 09:30:00,15.5,15.55,15.5,15.54,5900.0,15.4999,15.5499,15.4999,15.5399,5900.0
2006-05-30 09:35:00,15.53,15.56,15.53,15.55,6000.0,15.5299,15.5599,15.5299,15.5499,6000.0
2006-05-30 09:40:00,15.56,15.57,15.55,15.55,10600.0,15.5599,15.5699,15.5499,15.5499,10600.0
2006-05-30 09:45:00,15.55,15.56,15.55,15.55,4400.0,15.5499,15.5599,15.5499,15.5499,4400.0
2006-05-30 09:50:00,15.55,15.55,15.53,15.53,1700.0,15.5499,15.5499,15.5299,15.5299,1700.0
2006-05-30 09:55:00,15.52,15.52,15.5,15.5,7200.0,15.5199,15.5199,15.4999,15.4999,7200.0
2006-05-30 10:00:00,15.5,15.56,15.46,15.56,12100.0,15.4999,15.5599,15.4599,15.5599,12100.0
2006-05-30 10:05:00,15.52,15.52,15.51,15.51,300.0,15.5199,15.5199,15.5099,15.5099,300.0
2006-05-30 10:10:00,15.51,15.53,15.5,15.51,4500.0,15.5099,15.5299,15.4999,15.5099,4500.0
2006-05-30 10:15:00,15.51,15.52,15.5,15.5,1900.0,15.5099,15.5199,15.4999,15.4999,1900.0
2006-05-30 10:20:00,15.51,15.52,15.5,15.5,2200.0,15.5099,15.5199,15.4999,15.4999,2200.0
2006-05-30 10:25:00,15.51,15.55,15.51,15.54,6600.0,15.5099,15.5499,15.5099,15.5399,6600.0
2006-05-30 10:30:00,15.55,15.55,15.51,15.51,3000.0,15.5499,15.5499,15.5099,15.5099,3000.0
2006-05-30 10:35:00,15.52,15.55,15.5,15.5,2900.0,15.5199,15.5499,15.4999,15.4999,2900.0
2006-05-30 10:40:00,15.53,15.55,15.51,15.53,2800.0,15.5299,15.5499,15.5099,15.5299,2800.0
2006-05-30 10:45:00,15.54,15.55,15.53,15.54,3400.0,15.5399,15.5499,15.5299,15.5399,3400.0
2006-05-30 10:50:00,15.54,15.56,15.54,15.55,7500.0,15.5399,15.5599,15.5399,15.5499,7500.0
2006-05-30 10:55:00,15.56,15.58,15.55,15.56,11400.0,15.5599,15.5799,15.5499,15.5599,11400.0
2006-05-30 11:00:00,15.56,15.58,15.56,15.57,1300.0,15.5599,15.5799,15.5599,15.5699,1300.0
2006-05-30 11:05:00,15.57,15.6,15.57,15.59,1400.0,15.5699,15.5999,15.5699,15.5899,1400.0
2006-05-30 11:10:00,15.6,15.61,15.58,15.59,4200.0,15.5999,15.6099,15.5799,15.5899,4200.0
2006-05-30 11:15:00,15.56,15.56,15.54,15.54,1300.0,15.5599,15.5599,15.5399,15.5399,1300.0
2006-05-30 11:20:00,15.52,15.54,15.5,15.52,20700.0,15.5199,15.5399,15.4999,15.5199,20700.0
2006-05-30 11:25:00,15.54,15.55,15.52,15.52,4500.0,15.5399,15.5499,15.5199,15.5199,4500.0
2006-05-30 11:30:00,15.51,15.56,15.5,15.5,5000.0,15.5099,15.5599,15.4999,15.4999,5000.0
2006-05-30 11:35:00,15.5,15.51,15.5,15.51,1400.0,15.4999,15.5099,15.4999,15.5099,1400.0
2006-05-30 11:40:00,15.5,15.54,15.5,15.52,2200.0,15.4999,15.5399,15.4999,15.5199,2200.0
2006-05-30 11:45:00,15.52,15.52,15.52,15.52,100.0,15.5199,15.5199,15.5199,15.5199,100.0
2006-05-30 11:50:00,15.52,15.52,15.5,15.5,1300.0,15.5199,15.5199,15.4999,15.4999,1300.0
2006-05-30 11:55:00,15.51,15.54,15.51,15.53,8300.0,15.5099,15.5399,15.5099,15.5299,8300.0
2006-05-30 12:00:00,15.53,15.54,15.52,15.53,1300.0,15.5299,15.5399,15.5199,15.5299,1300.0
2006-05-30 12:05:00,15.53,15.56,15.51,15.54,2900.0,15.5299,15.5599,15.5099,15.5399,2900.0
2006-05-30 12:10:00,15.54,15.54,15.54,15.54,500.0,15.5399,15.5399,15.5399,15.5399,500.0
2006-05-30 12:15:00,15.55,15.57,15.55,15.57,1700.0,15.5499,15.5699,15.5499,15.5699,1700.0
2006-05-30 12:20:00,15.55,15.55,15.54,15.54,400.0,15.5499,15.5499,15.5399,15.5399,400.0
2006-05-30 12:25:00,15.54,15.55,15.54,15.55,2000.0,15.5399,15.5499,15.5399,15.5499,2000.0
2006-05-30 12:30:00,15.54,15.54,15.54,15.54,400.0,15.5399,15.5399,15.5399,15.5399,400.0
2006-05-30 12:35:00,15.54,15.55,15.54,15.55,1800.0,15.5399,15.5499,15.5399,15.5499,1800.0
2006-05-30 12:40:00,15.55,15.55,15.54,15.55,800.0,15.5499,15.5499,15.5399,15.5499,800.0
2006-05-30 12:45:00,15.54,15.55,15.54,15.54,500.0,15.5399,15.5499,15.5399,15.5399,500.0
2006-05-30 12:50:00,15.55,15.55,15.54,15.54,1900.0,15.5499,15.5499,15.5399,15.5399,1900.0
2006-05-30 12:55:00,15.55,15.55,15.54,15.54,3900.0,15.5499,15.5499,15.5399,15.5399,3900.0
2006-05-30 13:00:00,15.54,15.55,15.54,15.54,5300.0,15.5399,15.5499,15.5399,15.5399,5300.0
2006-05-30 13:05:00,15.54,15.54,15.52,15.52,2600.0,15.5399,15.5399,15.5199,15.5199,2600.0
2006-05-30 13:10:00,15.52,15.52,15.52,15.52,700.0,15.5199,15.5199,15.5199,15.5199,700.0
2006-05-30 13:15:00,15.52,15.53,15.51,15.51,2800.0,15.5199,15.5299,15.5099,15.5099,2800.0
2006-05-30 13:20:00,15.51,15.51,15.5,15.5,900.0,15.5099,15.5099,15.4999,15.4999,900.0
2006-05-30 13:25:00,15.51,15.52,15.5,15.51,6100.0,15.5099,15.5199,15.4999,15.5099,6100.0
2006-05-30 13:30:00,15.5,15.52,15.5,15.52,5100.0,15.4999,15.5199,15.4999,15.5199,5100.0
2006-05-30 13:35:00,15.51,15.53,15.5,15.52,3500.0,15.5099,15.5299,15.4999,15.5199,3500.0
2006-05-30 13:40:00,15.51,15.51,15.51,15.51,500.0,15.5099,15.5099,15.5099,15.5099,500.0
2006-05-30 13:45:00,15.5,15.52,15.5,15.5,5900.0,15.4999,15.5199,15.4999,15.4999,5900.0
2006-05-30 13:50:00,15.51,15.51,15.5,15.5,9200.0,15.5099,15.5099,15.4999,15.4999,9200.0
2006-05-30 13:55:00,15.51,15.52,15.5,15.52,3600.0,15.5099,15.5199,15.4999,15.5199,3600.0
2006-05-30 14:00:00,15.5,15.53,15.5,15.53,5200.0,15.4999,15.5299,15.4999,15.5299,5200.0
2006-05-30 14:05:00,15.53,15.53,15.52,15.52,4900.0,15.5299,15.5299,15.5199,15.5199,4900.0
2006-05-30 14:10:00,15.53,15.54,15.53,15.53,3700.0,15.5299,15.5399,15.5299,15.5299,3700.0
2006-05-30 14:15:00,15.53,15.53,15.52,15.52,2400.0,15.5299,15.5299,15.5199,15.5199,2400.0
2006-05-30 14:20:00,15.53,15.53,15.52,15.52,5200.0,15.5299,15.5299,15.5199,15.5199,5200.0
2006-05-30 14:25:00,15.53,15.53,15.51,15.51,3600.0,15.5299,15.5299,15.5099,15.5099,3600.0
2006-05-30 14:30:00,15.51,15.52,15.51,15.52,6200.0,15.5099,15.5199,15.5099,15.5199,6200.0
2006-05-30 14:35:00,15.51,15.51,15.5,15.5,5900.0,15.5099,15.5099,15.4999,15.4999,5900.0
2006-05-30 14:40:00,15.5,15.51,15.5,15.51,4000.0,15.4999,15.5099,15.4999,15.5099,4000.0
2006-05-30 14:45:00,15.5,15.51,15.5,15.51,4700.0,15.4999,15.5099,15.4999,15.5099,4700.0
2006-05-30 14:50:00,15.5,15.51,15.5,15.5,7200.0,15.4999,15.5099,15.4999,15.4999,7200.0
2006-05-30 14:55:00,15.51,15.52,15.51,15.52,10400.0,15.5099,15.5199,15.5099,15.5199,10400.0
2006-05-30 15:00:00,15.52,15.53,15.52,15.52,30400.0,15.5199,15.5299,15.5199,15.5199,30400.0
2006-05-30 15:05:00,15.52,15.53,15.51,15.51,4800.0,15.5199,15.5299,15.5099,15.5099,4800.0
2006-05-30 15:10:00,15.51,15.52,15.51,15.52,10300.0,15.5099,15.5199,15.5099,15.5199,10300.0
2006-05-30 15:15:00,15.52,15.53,15.52,15.52,23200.0,15.5199,15.5299,15.5199,15.5199,23200.0
2006-05-30 15:20:00,15.52,15.53,15.52,15.52,15100.0,15.5199,15.5299,15.5199,15.5199,15100.0
2006-05-30 15:25:00,15.52,15.54,15.52,15.52,20200.0,15.5199,15.5399,15.5199,15.5199,20200.0
2006-05-30 15:30:00,15.52,15.53,15.52,15.52,16600.0,15.5199,15.5299,15.5199,15.5199,16600.0
2006-05-30 15:35:00,15.52,15.53,15.52,15.52,35200.0,15.5199,15.5299,15.5199,15.5199,35200.0
2006-05-30 15:40:00,15.53,15.54,15.52,15.52,22900.0,15.5299,15.5399,15.5199,15.5199,22900.0
2006-05-30 15:45:00,15.52,15.53,15.52,15.52,10200.0,15.5199,15.5299,15.5199,15.5199,10200.0
2006-05-30 15:50:00,15.52,15.57,15.51,15.52,85500.0,15.5199,15.5699,15.5099,15.5199,85500.0
2006-05-30 15:55:00,15.52,15.53,15.47,15.49,88700.0,15.5199,15.5299,15.4699,15.4899,88700.0
2006-05-31 09:30:00,15.56,15.56,15.53,15.55,10400.0,15.5599,15.5599,15.5299,15.5499,10400.0
2006-05-31 09:35:00,15.54,15.66,15.54,15.64,7700.0,15.5399,15.6599,15.5399,15.6399,7700.0
2006-05-31 09:40:00,15.64,15.77,15.64,15.74,20900.0,15.6399,15.7699,15.6399,15.7399,20900.0
2006-05-31 09:45:00,15.74,15.77,15.64,15.69,7500.0,15.7399,15.7699,15.6399,15.6899,7500.0
2006-05-31 09:50:00,15.71,15.76,15.64,15.64,8000.0,15.7099,15.7599,15.6399,15.6399,8000.0
2006-05-31 09:55:00,15.65,15.71,15.64,15.68,7700.0,15.6499,15.7099,15.6399,15.6799,7700.0
2006-05-31 10:00:00,15.69,15.69,15.63,15.66,4900.0,15.6899,15.6899,15.6299,15.6599,4900.0
2006-05-31 10:05:00,15.65,15.67,15.63,15.65,6700.0,15.6499,15.6699,15.6299,15.6499,6700.0
2006-05-31 10:10:00,15.66,15.73,15.62,15.62,9000.0,15.6599,15.7299,15.6199,15.6199,9000.0
2006-05-31 10:15:00,15.64,15.66,15.61,15.65,5100.0,15.6399,15.6599,15.6099,15.6499,5100.0
2006-05-31 10:20:00,15.64,15.69,15.61,15.69,6100.0,15.6399,15.6899,15.6099,15.6899,6100.0
2006-05-31 10:25:00,15.69,15.69,15.66,15.66,2000.0,15.6899,15.6899,15.6599,15.6599,2000.0
2006-05-31 10:30:00,15.67,15.85,15.67,15.74,24400.0,15.6699,15.8499,15.6699,15.7399,24400.0
2006-05-31 10:35:00,15.74,15.85,15.72,15.84,10900.0,15.7399,15.8499,15.7199,15.8399,10900.0
2006-05-31 10:40:00,15.79,15.79,15.74,15.74,3100.0,15.7899,15.7899,15.7399,15.7399,3100.0
2006-05-31 10:45:00,15.74,15.75,15.74,15.74,1000.0,15.7399,15.7499,15.7399,15.7399,1000.0
2006-05-31 10:50:00,15.74,15.8,15.74,15.8,13300.0,15.7399,15.7999,15.7399,15.7999,13300.0
2006-05-31 10:55:00,15.79,15.81,15.79,15.81,4700.0,15.7899,15.8099,15.7899,15.8099,4700.0
2006-05-31 11:00:00,15.8,15.84,15.78,15.83,13900.0,15.7999,15.8399,15.7799,15.8299,13900.0
2006-05-31 11:05:00,15.85,15.85,15.78,15.78,8000.0,15.8499,15.8499,15.7799,15.7799,8000.0
2006-05-31 11:10:00,15.78,15.98,15.78,15.97,24600.0,15.7799,15.9799,15.7799,15.9699,24600.0
2006-05-31 11:15:00,15.98,16.17,15.97,16.17,68400.0,15.9799,16.1699,15.9699,16.1699,68400.0
2006-05-31 11:20:00,16.18,16.47,16.18,16.41,91400.0,16.1799,16.4699,16.1799,16.4099,91400.0
2006-05-31 11:25:00,16.38,16.45,16.36,16.36,45200.0,16.3799,16.4499,16.3599,16.3599,45200.0
2006-05-31 11:30:00,16.33,16.55,16.33,16.49,71000.0,16.3299,16.5499,16.3299,16.4899,71000.0
2006-05-31 11:35:00,16.52,16.52,16.44,16.49,25800.0,16.5199,16.5199,16.4399,16.4899,25800.0
2006-05-31 11:40:00,16.48,16.62,16.46,16.56,42400.0,16.4799,16.6199,16.4599,16.5599,42400.0
2006-05-31 11:45:00,16.56,16.62,16.5,16.61,32600.0,16.5599,16.6199,16.4999,16.6099,32600.0
2006-05-31 11:50:00,16.62,16.71,16.61,16.7,39400.0,16.6199,16.7099,16.6099,16.6999,39400.0
2006-05-31 11:55:00,16.69,16.69,16.63,16.65,49900.0,16.6899,16.6899,16.6299,16.6499,49900.0
2006-05-31 12:00:00,16.65,16.66,16.63,16.64,25800.0,16.6499,16.6599,16.6299,16.6399,25800.0
2006-05-31 12:05:00,16.64,16.64,16.63,16.63,9100.0,16.6399,16.6399,16.6299,16.6299,9100.0
2006-05-31 12:10:00,16.64,16.67,16.63,16.67,24600.0,16.6399,16.6699,16.6299,16.6699,24600.0
2006-05-31 12:15:00,16.69,16.71,16.69,16.7,42800.0,16.6899,16.7099,16.6899,16.6999,42800.0
2006-05-31 12:20:00,16.7,16.7,16.66,16.66,8500.0,16.6999,16.6999,16.6599,16.6599,8500.0
2006-05-31 12:25:00,16.66,16.67,16.64,16.64,7800.0,16.6599,16.6699,16.6399,16.6399,7800.0
2006-05-31 12:30:00,16.64,16.65,16.63,16.63,7000.0,16.6399,16.6499,16.6299,16.6299,7000.0
2006-05-31 12:35:00,16.63,16.63,16.54,16.54,12800.0,16.6299,16.6299,16.5399,16.5399,12800.0
2006-05-31 12:40:00,16.54,16.57,16.54,16.54,12000.0,16.5399,16.5699,16.5399,16.5399,12000.0
2006-05-31 12:45:00,16.54,16.56,16.53,16.54,22000.0,16.5399,16.5599,16.5299,16.5399,22000.0
2006-05-31 12:50:00,16.55,16.57,16.53,16.54,31000.0,16.5499,16.5699,16.5299,16.5399,31000.0
2006-05-31 12:55:00,16.53,16.53,16.44,16.45,29300.0,16.5299,16.5299,16.4399,16.4499,29300.0
2006-05-31 13:00:00,16.45,16.48,16.44,16.46,16100.0,16.4499,16.4799,16.4399,16.4599,16100.0
2006-05-31 13:05:00,16.46,16.46,16.42,16.44,16300.0,16.4599,16.4599,16.4199,16.4399,16300.0
2006-05-31 13:10:00,16.43,16.44,16.43,16.43,8600.0,16.4299,16.4399,16.4299,16.4299,8600.0
2006-05-31 13:15:00,16.43,16.44,16.43,16.43,1600.0,16.4299,16.4399,16.4299,16.4299,1600.0
2006-05-31 13:20:00,16.42,16.43,16.42,16.43,9600.0,16.4199,16.4299,16.4199,16.4299,9600.0
2006-05-31 13:25:00,16.42,16.43,16.42,16.43,6300.0,16.4199,16.4299,16.4199,16.4299,6300.0
2006-05-31 13:30:00,16.42,16.42,16.35,16.37,15800.0,16.4199,16.4199,16.3499,16.3699,15800.0
2006-05-31 13:35:00,16.37,16.37,16.34,16.34,21100.0,16.3699,16.3699,16.3399,16.3399,21100.0
2006-05-31 13:40:00,16.35,16.36,16.3,16.33,25300.0,16.3499,16.3599,16.2999,16.3299,25300.0
2006-05-31 13:45:00,16.33,16.35,16.32,16.33,9200.0,16.3299,16.3499,16.3199,16.3299,9200.0
2006-05-31 13:50:00,16.33,16.39,16.32,16.38,17900.0,16.3299,16.3899,16.3199,16.3799,17900.0
2006-05-31 13:55:00,16.36,16.38,16.31,16.33,9400.0,16.3599,16.3799,16.3099,16.3299,9400.0
2006-05-31 14:00:00,16.32,16.33,16.24,16.25,14300.0,16.3199,16.3299,16.2399,16.2499,14300.0
2006-05-31 14:05:00,16.24,16.25,16.23,16.24,29200.0,16.2399,16.2499,16.2299,16.2399,29200.0
2006-05-31 14:10:00,16.24,16.25,16.21,16.21,6700.0,16.2399,16.2499,16.2099,16.2099,6700.0
2006-05-31 14:15:00,16.21,16.22,16.17,16.17,11200.0,16.2099,16.2199,16.1699,16.1699,11200.0
2006-05-31 14:20:00,16.17,16.19,16.16,16.18,9500.0,16.1699,16.1899,16.1599,16.1799,9500.0
2006-05-31 14:25:00,16.18,16.2,16.17,16.19,7800.0,16.1799,16.1999,16.1699,16.1899,7800.0
2006-05-31 14:30:00,16.19,16.19,16.16,16.16,10000.0,16.1899,16.1899,16.1599,16.1599,10000.0
2006-05-31 14:35:00,16.17,16.18,16.16,16.17,7900.0,16.1699,16.1799,16.1599,16.1699,7900.0
2006-05-31 14:40:00,16.17,16.18,16.17,16.17,2700.0,16.1699,16.1799,16.1699,16.1699,2700.0
2006-05-31 14:45:00,16.18,16.18,16.17,16.18,6200.0,16.1799,16.1799,16.1699,16.1799,6200.0
2006-05-31 14:50:00,16.17,16.18,16.11,16.13,7800.0,16.1699,16.1799,16.1099,16.1299,7800.0
2006-05-31 14:55:00,16.12,16.29,16.12,16.28,30100.0,16.1199,16.2899,16.1199,16.2799,30100.0
2006-05-31 15:00:00,16.29,16.34,16.28,16.31,12900.0,16.2899,16.3399,16.2799,16.3099,12900.0
2006-05-31 15:05:00,16.3,16.31,16.3,16.31,16100.0,16.2999,16.3099,16.2999,16.3099,16100.0
2006-05-31 15:10:00,16.3,16.31,16.3,16.3,11200.0,16.2999,16.3099,16.2999,16.2999,11200.0
2006-05-31 15:15:00,16.3,16.31,16.29,16.3,37200.0,16.2999,16.3099,16.2899,16.2999,37200.0
2006-05-31 15:20:00,16.3,16.31,16.29,16.3,23300.0,16.2999,16.3099,16.2899,16.2999,23300.0
2006-05-31 15:25:00,16.3,16.3,16.21,16.21,13300.0,16.2999,16.2999,16.2099,16.2099,13300.0
2006-05-31 15:30:00,16.22,16.22,16.18,16.19,13100.0,16.2199,16.2199,16.1799,16.1899,13100.0
2006-05-31 15:35:00,16.19,16.29,16.19,16.27,21000.0,16.1899,16.2899,16.1899,16.2699,21000.0
2006-05-31 15:40:00,16.29,16.44,16.29,16.35,27200.0,16.2899,16.4399,16.2899,16.3499,27200.0
2006-05-31 15:45:00,16.36,16.37,16.3,16.31,89200.0,16.3599,16.3699,16.2999,16.3099,89200.0
2006-05-31 15:50:00,16.31,16.32,16.28,16.29,71700.0,16.3099,16.3199,16.2799,16.2899,71700.0
2006-05-31 15:55:00,16.3,16.31,16.26,16.27,215300.0,16.2999,16.3099,16.2599,16.2699,215300.0
2006-06-01 09:30:00,16.38,16.4,16.35,16.37,37600.0,16.3799,16.3999,16.3499,16.3699,37600.0
2006-06-01 09:35:00,16.39,16.45,16.37,16.45,66200.0,16.3899,16.4499,16.3699,16.4499,66200.0
2006-06-01 09:40:00,16.45,16.56,16.42,16.49,42400.0,16.4499,16.5599,16.4199,16.4899,42400.0
2006-06-01 09:45:00,16.54,16.69,16.51,16.64,37900.0,16.5399,16.6899,16.5099,16.6399,37900.0
2006-06-01 09:50:00,16.62,16.62,16.53,16.53,42900.0,16.6199,16.6199,16.5299,16.5299,42900.0
2006-06-01 09:55:00,16.51,16.62,16.45,16.62,22400.0,16.5099,16.6199,16.4499,16.6199,22400.0
2006-06-01 10:00:00,16.62,16.69,16.62,16.67,18400.0,16.6199,16.6899,16.6199,16.6699,18400.0
2006-06-01 10:05:00,16.66,16.67,16.54,16.61,24800.0,16.6599,16.6699,16.5399,16.6099,24800.0
2006-06-01 10:10:00,16.6,16.67,16.6,16.62,149400.0,16.5999,16.6699,16.5999,16.6199,149400.0
2006-06-01 10:15:00,16.64,16.78,16.64,16.7,68500.0,16.6399,16.7799,16.6399,16.6999,68500.0
2006-06-01 10:20:00,16.69,16.73,16.67,16.72,15900.0,16.6899,16.7299,16.6699,16.7199,15900.0
2006-06-01 10:25:00,16.73,16.73,16.66,16.68,14400.0,16.7299,16.7299,16.6599,16.6799,14400.0
2006-06-01 10:30:00,16.66,16.69,16.64,16.65,10400.0,16.6599,16.6899,16.6399,16.6499,10400.0
2006-06-01 10:35:00,16.66,16.66,16.5,16.54,35400.0,16.6599,16.6599,16.4999,16.5399,35400.0
2006-06-01 10:40:00,16.54,16.55,16.51,16.54,19800.0,16.5399,16.5499,16.5099,16.5399,19800.0
2006-06-01 10:45:00,16.54,16.62,16.54,16.59,5500.0,16.5399,16.6199,16.5399,16.5899,5500.0
2006-06-01 10:50:00,16.59,16.6,16.55,16.58,11300.0,16.5899,16.5999,16.5499,16.5799,11300.0
2006-06-01 10:55:00,16.57,16.58,16.53,16.56,10900.0,16.5699,16.5799,16.5299,16.5599,10900.0
2006-06-01 11:00:00,16.57,16.6,16.57,16.58,5100.0,16.5699,16.5999,16.5699,16.5799,5100.0
2006-06-01 11:05:00,16.59,16.62,16.55,16.55,47200.0,16.5899,16.6199,16.5499,16.5499,47200.0
2006-06-01 11:10:00,16.55,16.56,16.5,16.51,6900.0,16.5499,16.5599,16.4999,16.5099,6900.0
2006-06-01 11:15:00,16.5,16.51,16.4,16.4,67600.0,16.4999,16.5099,16.3999,16.3999,67600.0
2006-06-01 11:20:00,16.4,16.41,16.35,16.36,32100.0,16.3999,16.4099,16.3499,16.3599,32100.0
2006-06-01 11:25:00,16.39,16.4,16.35,16.35,18000.0,16.3899,16.3999,16.3499,16.3499,18000.0
2006-06-01 11:30:00,16.35,16.39,16.35,16.39,28200.0,16.3499,16.3899,16.3499,16.3899,28200.0
2006-06-01 11:35:00,16.36,16.37,16.33,16.35,5700.0,16.3599,16.3699,16.3299,16.3499,5700.0
2006-06-01 11:40:00,16.35,16.36,16.33,16.36,2800.0,16.3499,16.3599,16.3299,16.3599,2800.0
2006-06-01 11:45:00,16.35,16.36,16.35,16.36,10800.0,16.3499,16.3599,16.3499,16.3599,10800.0
2006-06-01 11:50:00,16.36,16.36,16.34,16.35,17600.0,16.3599,16.3599,16.3399,16.3499,17600.0
2006-06-01 11:55:00,16.35,16.36,16.35,16.35,3300.0,16.3499,16.3599,16.3499,16.3499,3300.0
2006-06-01 12:00:00,16.35,16.41,16.35,16.39,19700.0,16.3499,16.4099,16.3499,16.3899,19700.0
2006-06-01 12:05:00,16.41,16.41,16.37,16.37,58000.0,16.4099,16.4099,16.3699,16.3699,58000.0
2006-06-01 12:10:00,16.36,16.41,16.35,16.37,10700.0,16.3599,16.4099,16.3499,16.3699,10700.0
2006-06-01 12:15:00,16.38,16.38,16.35,16.35,12700.0,16.3799,16.3799,16.3499,16.3499,12700.0
2006-06-01 12:20:00,16.35,16.36,16.33,16.33,39600.0,16.3499,16.3599,16.3299,16.3299,39600.0
2006-06-01 12:25:00,16.34,16.35,16.3,16.3,19900.0,16.3399,16.3499,16.2999,16.2999,19900.0
2006-06-01 12:30:00,16.3,16.31,16.29,16.3,7700.0,16.2999,16.3099,16.2899,16.2999,7700.0
2006-06-01 12:35:00,16.31,16.4,16.3,16.38,16700.0,16.3099,16.3999,16.2999,16.3799,16700.0
2006-06-01 12:40:00,16.35,16.39,16.33,16.33,13300.0,16.3499,16.3899,16.3299,16.3299,13300.0
2006-06-01 12:45:00,16.33,16.33,16.3,16.3,2200.0,16.3299,16.3299,16.2999,16.2999,2200.0
2006-06-01 12:50:00,16.31,16.31,16.3,16.3,7100.0,16.3099,16.3099,16.2999,16.2999,7100.0
2006-06-01 12:55:00,16.29,16.31,16.29,16.3,16800.0,16.2899,16.3099,16.2899,16.2999,16800.0
2006-06-01 13:00:00,16.31,16.32,16.3,16.3,7900.0,16.3099,16.3199,16.2999,16.2999,7900.0
2006-06-01 13:05:00,16.31,16.31,16.3,16.31,1700.0,16.3099,16.3099,16.2999,16.3099,1700.0
2006-06-01 13:10:00,16.31,16.31,16.3,16.3,2800.0,16.3099,16.3099,16.2999,16.2999,2800.0
2006-06-01 13:15:00,16.3,16.31,16.3,16.31,27400.0,16.2999,16.3099,16.2999,16.3099,27400.0
2006-06-01 13:20:00,16.31,16.39,16.3,16.36,6800.0,16.3099,16.3899,16.2999,16.3599,6800.0
2006-06-01 13:25:00,16.36,16.41,16.35,16.41,6600.0,16.3599,16.4099,16.3499,16.4099,6600.0
2006-06-01 13:30:00,16.41,16.43,16.4,16.4,15100.0,16.4099,16.4299,16.3999,16.3999,15100.0
2006-06-01 13:35:00,16.38,16.42,16.36,16.4,24600.0,16.3799,16.4199,16.3599,16.3999,24600.0
2006-06-01 13:40:00,16.4,16.41,16.38,16.41,39400.0,16.3999,16.4099,16.3799,16.4099,39400.0
2006-06-01 13:45:00,16.41,16.42,16.4,16.4,900.0,16.4099,16.4199,16.3999,16.3999,900.0
2006-06-01 13:50:00,16.41,16.41,16.39,16.4,7700.0,16.4099,16.4099,16.3899,16.3999,7700.0
2006-06-01 13:55:00,16.41,16.41,16.4,16.4,2300.0,16.4099,16.4099,16.3999,16.3999,2300.0
2006-06-01 14:00:00,16.4,16.41,16.39,16.39,2400.0,16.3999,16.4099,16.3899,16.3899,2400.0
2006-06-01 14:05:00,16.39,16.39,16.36,16.37,23100.0,16.3899,16.3899,16.3599,16.3699,23100.0
2006-06-01 14:10:00,16.36,16.36,16.32,16.32,11800.0,16.3599,16.3599,16.3199,16.3199,11800.0
2006-06-01 14:15:00,16.31,16.31,16.3,16.31,14100.0,16.3099,16.3099,16.2999,16.3099,14100.0
2006-06-01 14:20:00,16.3,16.35,16.3,16.34,19700.0,16.2999,16.3499,16.2999,16.3399,19700.0
2006-06-01 14:25:00,16.35,16.36,16.33,16.33,3000.0,16.3499,16.3599,16.3299,16.3299,3000.0
2006-06-01 14:30:00,16.33,16.37,16.33,16.36,34900.0,16.3299,16.3699,16.3299,16.3599,34900.0
2006-06-01 14:35:00,16.37,16.37,16.36,16.36,6300.0,16.3699,16.3699,16.3599,16.3599,6300.0
2006-06-01 14:40:00,16.35,16.37,16.34,16.34,15700.0,16.3499,16.3699,16.3399,16.3399,15700.0
2006-06-01 14:45:00,16.34,16.35,16.33,16.33,7600.0,16.3399,16.3499,16.3299,16.3299,7600.0
2006-06-01 14:50:00,16.32,16.33,16.3,16.31,15100.0,16.3199,16.3299,16.2999,16.3099,15100.0
2006-06-01 14:55:00,16.31,16.31,16.3,16.3,10100.0,16.3099,16.3099,16.2999,16.2999,10100.0
2006-06-01 15:00:00,16.31,16.35,16.3,16.32,28800.0,16.3099,16.3499,16.2999,16.3199,28800.0
2006-06-01 15:05:00,16.32,16.33,16.32,16.33,3200.0,16.3199,16.3299,16.3199,16.3299,3200.0
2006-06-01 15:10:00,16.32,16.33,16.31,16.31,9600.0,16.3199,16.3299,16.3099,16.3099,9600.0
2006-06-01 15:15:00,16.31,16.32,16.3,16.31,22400.0,16.3099,16.3199,16.2999,16.3099,22400.0
2006-06-01 15:20:00,16.3,16.39,16.3,16.37,39800.0,16.2999,16.3899,16.2999,16.3699,39800.0
2006-06-01 15:25:00,16.37,16.39,16.35,16.35,25900.0,16.3699,16.3899,16.3499,16.3499,25900.0
2006-06-01 15:30:00,16.35,16.35,16.33,16.34,27900.0,16.3499,16.3499,16.3299,16.3399,27900.0
2006-06-01 15:35:00,16.34,16.41,16.33,16.41,53500.0,16.3399,16.4099,16.3299,16.4099,53500.0
2006-06-01 15:40:00,16.42,16.5,16.42,16.49,34400.0,16.4199,16.4999,16.4199,16.4899,34400.0
2006-06-01 15:45:00,16.49,16.53,16.41,16.53,73100.0,16.4899,16.5299,16.4099,16.5299,73100.0
2006-06-01 15:50:00,16.54,16.54,16.48,16.53,67300.0,16.5399,16.5399,16.4799,16.5299,67300.0
2006-06-01 15:55:00,16.53,16.62,16.51,16.62,130300.0,16.5299,16.6199,16.5099,16.6199,130300.0
2006-06-02 09:30:00,16.57,16.9,16.57,16.85,22200.0,16.5699,16.8999,16.5699,16.8499,22200.0
2006-06-02 09:35:00,16.9,16.9,16.79,16.86,13000.0,16.8999,16.8999,16.7899,16.8599,13000.0
2006-06-02 09:40:00,16.86,16.89,16.82,16.85,67800.0,16.8599,16.8899,16.8199,16.8499,67800.0
2006-06-02 09:45:00,16.85,16.9,16.85,16.89,10800.0,16.8499,16.8999,16.8499,16.8899,10800.0
2006-06-02 09:50:00,16.89,16.89,16.84,16.85,10000.0,16.8899,16.8899,16.8399,16.8499,10000.0
2006-06-02 09:55:00,16.82,16.83,16.65,16.75,10100.0,16.8199,16.8299,16.6499,16.7499,10100.0
2006-06-02 10:00:00,16.75,16.81,16.75,16.8,10500.0,16.7499,16.8099,16.7499,16.7999,10500.0
2006-06-02 10:05:00,16.8,16.89,16.78,16.87,12800.0,16.7999,16.8899,16.7799,16.8699,12800.0
2006-06-02 10:10:00,16.88,16.88,16.78,16.83,11400.0,16.8799,16.8799,16.7799,16.8299,11400.0
2006-06-02 10:15:00,16.83,16.83,16.79,16.79,2500.0,16.8299,16.8299,16.7899,16.7899,2500.0
2006-06-02 10:20:00,16.78,16.79,16.76,16.77,5800.0,16.7799,16.7899,16.7599,16.7699,5800.0
2006-06-02 10:25:00,16.78,16.78,16.75,16.76,5700.0,16.7799,16.7799,16.7499,16.7599,5700.0
2006-06-02 10:30:00,16.75,16.8,16.69,16.74,44000.0,16.7499,16.7999,16.6899,16.7399,44000.0
2006-06-02 10:35:00,16.72,16.72,16.7,16.71,11200.0,16.7199,16.7199,16.6999,16.7099,11200.0
2006-06-02 10:40:00,16.71,16.72,16.7,16.7,3000.0,16.7099,16.7199,16.6999,16.6999,3000.0
2006-06-02 10:45:00,16.71,16.71,16.7,16.7,5000.0,16.7099,16.7099,16.6999,16.6999,5000.0
2006-06-02 10:50:00,16.7,16.71,16.7,16.71,3600.0,16.6999,16.7099,16.6999,16.7099,3600.0
2006-06-02 10:55:00,16.71,16.71,16.69,16.69,8000.0,16.7099,16.7099,16.6899,16.6899,8000.0
2006-06-02 11:00:00,16.7,16.7,16.69,16.69,4100.0,16.6999,16.6999,16.6899,16.6899,4100.0
2006-06-02 11:05:00,16.69,16.7,16.65,16.65,2900.0,16.6899,16.6999,16.6499,16.6499,2900.0
2006-06-02 11:10:00,16.66,16.68,16.65,16.65,19100.0,16.6599,16.6799,16.6499,16.6499,19100.0
2006-06-02 11:15:00,16.65,16.68,16.65,16.68,51300.0,16.6499,16.6799,16.6499,16.6799,51300.0
2006-06-02 11:20:00,16.67,16.69,16.67,16.69,2400.0,16.6699,16.6899,16.6699,16.6899,2400.0
2006-06-02 11:25:00,16.68,16.68,16.6,16.61,15500.0,16.6799,16.6799,16.5999,16.6099,15500.0
2006-06-02 11:30:00,16.6,16.6,16.58,16.58,11300.0,16.5999,16.5999,16.5799,16.5799,11300.0
2006-06-02 11:35:00,16.58,16.62,16.58,16.61,4300.0,16.5799,16.6199,16.5799,16.6099,4300.0
2006-06-02 11:40:00,16.6,16.6,16.57,16.57,3500.0,16.5999,16.5999,16.5699,16.5699,3500.0
2006-06-02 11:45:00,16.57,16.58,16.53,16.53,5100.0,16.5699,16.5799,16.5299,16.5299,5100.0
2006-06-02 11:50:00,16.53,16.54,16.5,16.52,5000.0,16.5299,16.5399,16.4999,16.5199,5000.0
2006-06-02 11:55:00,16.52,16.63,16.51,16.62,13100.0,16.5199,16.6299,16.5099,16.6199,13100.0
2006-06-02 12:00:00,16.61,16.65,16.57,16.6,8200.0,16.6099,16.6499,16.5699,16.5999,8200.0
2006-06-02 12:05:00,16.58,16.59,16.52,16.58,15200.0,16.5799,16.5899,16.5199,16.5799,15200.0
2006-06-02 12:10:00,16.6,16.61,16.6,16.6,7600.0,16.5999,16.6099,16.5999,16.5999,7600.0
2006-06-02 12:15:00,16.61,16.61,16.56,16.57,8000.0,16.6099,16.6099,16.5599,16.5699,8000.0
2006-06-02 12:20:00,16.57,16.57,16.56,16.57,2000.0,16.5699,16.5699,16.5599,16.5699,2000.0
2006-06-02 12:25:00,16.57,16.57,16.56,16.56,1400.0,16.5699,16.5699,16.5599,16.5599,1400.0
2006-06-02 12:30:00,16.57,16.59,16.57,16.58,3800.0,16.5699,16.5899,16.5699,16.5799,3800.0
2006-06-02 12:35:00,16.58,16.6,16.56,16.56,8300.0,16.5799,16.5999,16.5599,16.5599,8300.0
2006-06-02 12:40:00,16.56,16.62,16.56,16.62,9500.0,16.5599,16.6199,16.5599,16.6199,9500.0
2006-06-02 12:45:00,16.62,16.62,16.6,16.6,4400.0,16.6199,16.6199,16.5999,16.5999,4400.0
2006-06-02 12:50:00,16.61,16.65,16.6,16.61,5100.0,16.6099,16.6499,16.5999,16.6099,5100.0
2006-06-02 12:55:00,16.62,16.64,16.6,16.61,3300.0,16.6199,16.6399,16.5999,16.6099,3300.0
2006-06-02 13:00:00,16.61,16.65,16.59,16.64,7300.0,16.6099,16.6499,16.5899,16.6399,7300.0
2006-06-02 13:05:00,16.64,16.64,16.6,16.62,5000.0,16.6399,16.6399,16.5999,16.6199,5000.0
2006-06-02 13:10:00,16.61,16.63,16.6,16.62,8200.0,16.6099,16.6299,16.5999,16.6199,8200.0
2006-06-02 13:15:00,16.62,16.65,16.62,16.65,8600.0,16.6199,16.6499,16.6199,16.6499,8600.0
2006-06-02 13:20:00,16.65,16.71,16.64,16.7,8600.0,16.6499,16.7099,16.6399,16.6999,8600.0
2006-06-02 13:25:00,16.69,16.69,16.66,16.69,7300.0,16.6899,16.6899,16.6599,16.6899,7300.0
2006-06-02 13:30:00,16.68,16.68,16.63,16.63,3600.0,16.6799,16.6799,16.6299,16.6299,3600.0
2006-06-02 13:35:00,16.63,16.63,16.63,16.63,3000.0,16.6299,16.6299,16.6299,16.6299,3000.0
2006-06-02 13:40:00,16.62,16.66,16.62,16.65,5700.0,16.6199,16.6599,16.6199,16.6499,5700.0
2006-06-02 13:45:00,16.65,16.67,16.65,16.67,2800.0,16.6499,16.6699,16.6499,16.6699,2800.0
2006-06-02 13:50:00,16.67,16.68,16.66,16.66,2900.0,16.6699,16.6799,16.6599,16.6599,2900.0
2006-06-02 13:55:00,16.65,16.65,16.63,16.63,4100.0,16.6499,16.6499,16.6299,16.6299,4100.0
2006-06-02 14:00:00,16.63,16.65,16.63,16.64,9000.0,16.6299,16.6499,16.6299,16.6399,9000.0
2006-06-02 14:05:00,16.64,16.65,16.63,16.63,7000.0,16.6399,16.6499,16.6299,16.6299,7000.0
2006-06-02 14:10:00,16.64,16.65,16.63,16.64,4800.0,16.6399,16.6499,16.6299,16.6399,4800.0
2006-06-02 14:15:00,16.63,16.64,16.62,16.62,12200.0,16.6299,16.6399,16.6199,16.6199,12200.0
2006-06-02 14:20:00,16.62,16.62,16.62,16.62,1600.0,16.6199,16.6199,16.6199,16.6199,1600.0
2006-06-02 14:25:00,16.6,16.61,16.6,16.61,2300.0,16.5999,16.6099,16.5999,16.6099,2300.0
2006-06-02 14:30:00,16.6,16.66,16.6,16.64,12400.0,16.5999,16.6599,16.5999,16.6399,12400.0
2006-06-02 14:35:00,16.65,16.67,16.62,16.65,11100.0,16.6499,16.6699,16.6199,16.6499,11100.0
2006-06-02 14:40:00,16.67,16.67,16.61,16.61,9800.0,16.6699,16.6699,16.6099,16.6099,9800.0
2006-06-02 14:45:00,16.61,16.62,16.6,16.6,3700.0,16.6099,16.6199,16.5999,16.5999,3700.0
2006-06-02 14:50:00,16.6,16.61,16.57,16.57,9800.0,16.5999,16.6099,16.5699,16.5699,9800.0
2006-06-02 14:55:00,16.58,16.59,16.57,16.59,7800.0,16.5799,16.5899,16.5699,16.5899,7800.0
2006-06-02 15:00:00,16.58,16.58,16.57,16.57,2200.0,16.5799,16.5799,16.5699,16.5699,2200.0
2006-06-02 15:05:00,16.58,16.72,16.58,16.71,37300.0,16.5799,16.7199,16.5799,16.7099,37300.0
2006-06-02 15:10:00,16.71,16.74,16.69,16.71,16100.0,16.7099,16.7399,16.6899,16.7099,16100.0
2006-06-02 15:15:00,16.7,16.74,16.7,16.72,9600.0,16.6999,16.7399,16.6999,16.7199,9600.0
2006-06-02 15:20:00,16.72,16.74,16.68,16.71,23400.0,16.7199,16.7399,16.6799,16.7099,23400.0
2006-06-02 15:25:00,16.7,16.75,16.7,16.75,10000.0,16.6999,16.7499,16.6999,16.7499,10000.0
2006-06-02 15:30:00,16.75,16.82,16.75,16.81,22700.0,16.7499,16.8199,16.7499,16.8099,22700.0
2006-06-02 15:35:00,16.81,16.89,16.8,16.86,34500.0,16.8099,16.8899,16.7999,16.8599,34500.0
2006-06-02 15:40:00,16.86,16.89,16.79,16.82,61200.0,16.8599,16.8899,16.7899,16.8199,61200.0
2006-06-02 15:45:00,16.83,16.83,16.8,16.82,10600.0,16.8299,16.8299,16.7999,16.8199,10600.0
2006-06-02 15:50:00,16.82,16.85,16.81,16.85,37800.0,16.8199,16.8499,16.8099,16.8499,37800.0
2006-06-02 15:55:00,16.84,16.87,16.84,16.85,32800.0,16.8399,16.8699,16.8399,16.8499,32800.0
2006-06-05 09:30:00,16.8,16.8,16.7,16.77,18500.0,16.7999,16.7999,16.6999,16.7699,18500.0
2006-06-05 09:35:00,16.77,16.79,16.73,16.79,10700.0,16.7699,16.7899,16.7299,16.7899,10700.0
2006-06-05 09:40:00,16.79,16.79,16.73,16.74,18700.0,16.7899,16.7899,16.7299,16.7399,18700.0
2006-06-05 09:45:00,16.75,16.75,16.72,16.74,16100.0,16.7499,16.7499,16.7199,16.7399,16100.0
2006-06-05 09:50:00,16.73,16.73,16.59,16.59,37800.0,16.7299,16.7299,16.5899,16.5899,37800.0
2006-06-05 09:55:00,16.56,16.57,16.51,16.57,15800.0,16.5599,16.5699,16.5099,16.5699,15800.0
2006-06-05 10:00:00,16.59,16.63,16.56,16.57,5700.0,16.5899,16.6299,16.5599,16.5699,5700.0
2006-06-05 10:05:00,16.58,16.7,16.53,16.62,28800.0,16.5799,16.6999,16.5299,16.6199,28800.0
2006-06-05 10:10:00,16.6,16.7,16.6,16.69,6000.0,16.5999,16.6999,16.5999,16.6899,6000.0
2006-06-05 10:15:00,16.69,16.72,16.69,16.69,11300.0,16.6899,16.7199,16.6899,16.6899,11300.0
2006-06-05 10:20:00,16.69,16.7,16.68,16.68,9900.0,16.6899,16.6999,16.6799,16.6799,9900.0
2006-06-05 10:25:00,16.69,16.69,16.68,16.68,3700.0,16.6899,16.6899,16.6799,16.6799,3700.0
2006-06-05 10:30:00,16.68,16.69,16.68,16.69,5800.0,16.6799,16.6899,16.6799,16.6899,5800.0
2006-06-05 10:35:00,16.68,16.69,16.59,16.59,20400.0,16.6799,16.6899,16.5899,16.5899,20400.0
2006-06-05 10:40:00,16.59,16.63,16.54,16.56,23500.0,16.5899,16.6299,16.5399,16.5599,23500.0
2006-06-05 10:45:00,16.56,16.57,16.56,16.57,400.0,16.5599,16.5699,16.5599,16.5699,400.0
2006-06-05 10:50:00,16.56,16.57,16.5,16.5,14000.0,16.5599,16.5699,16.4999,16.4999,14000.0
2006-06-05 10:55:00,16.5,16.5,16.44,16.44,5200.0,16.4999,16.4999,16.4399,16.4399,5200.0
2006-06-05 11:00:00,16.45,16.5,16.44,16.49,8200.0,16.4499,16.4999,16.4399,16.4899,8200.0
2006-06-05 11:05:00,16.48,16.49,16.46,16.46,4100.0,16.4799,16.4899,16.4599,16.4599,4100.0
2006-06-05 11:10:00,16.47,16.48,16.46,16.47,7200.0,16.4699,16.4799,16.4599,16.4699,7200.0
2006-06-05 11:15:00,16.46,16.48,16.46,16.46,2300.0,16.4599,16.4799,16.4599,16.4599,2300.0
2006-06-05 11:20:00,16.46,16.47,16.46,16.47,2600.0,16.4599,16.4699,16.4599,16.4699,2600.0
2006-06-05 11:25:00,16.48,16.48,16.46,16.47,2300.0,16.4799,16.4799,16.4599,16.4699,2300.0
2006-06-05 11:30:00,16.47,16.47,16.46,16.46,6900.0,16.4699,16.4699,16.4599,16.4599,6900.0
2006-06-05 11:35:00,16.46,16.47,16.46,16.46,4500.0,16.4599,16.4699,16.4599,16.4599,4500.0
2006-06-05 11:40:00,16.46,16.47,16.45,16.46,22700.0,16.4599,16.4699,16.4499,16.4599,22700.0
2006-06-05 11:45:00,16.45,16.47,16.45,16.47,5100.0,16.4499,16.4699,16.4499,16.4699,5100.0
2006-06-05 11:50:00,16.46,16.48,16.46,16.47,9700.0,16.4599,16.4799,16.4599,16.4699,9700.0
2006-06-05 11:55:00,16.48,16.51,16.48,16.49,9300.0,16.4799,16.5099,16.4799,16.4899,9300.0
2006-06-05 12:00:00,16.48,16.5,16.47,16.47,5000.0,16.4799,16.4999,16.4699,16.4699,5000.0
2006-06-05 12:05:00,16.47,16.47,16.46,16.46,4500.0,16.4699,16.4699,16.4599,16.4599,4500.0
2006-06-05 12:10:00,16.46,16.47,16.46,16.46,1400.0,16.4599,16.4699,16.4599,16.4599,1400.0
2006-06-05 12:15:00,16.46,16.47,16.46,16.46,900.0,16.4599,16.4699,16.4599,16.4599,900.0
2006-06-05 12:20:00,16.47,16.47,16.46,16.46,5200.0,16.4699,16.4699,16.4599,16.4599,5200.0
2006-06-05 12:25:00,16.46,16.47,16.46,16.46,7400.0,16.4599,16.4699,16.4599,16.4599,7400.0
2006-06-05 12:30:00,16.46,16.47,16.46,16.46,3500.0,16.4599,16.4699,16.4599,16.4599,3500.0
2006-06-05 12:35:00,16.47,16.47,16.46,16.46,5500.0,16.4699,16.4699,16.4599,16.4599,5500.0
2006-06-05 12:40:00,16.46,16.47,16.46,16.46,5600.0,16.4599,16.4699,16.4599,16.4599,5600.0
2006-06-05 12:45:00,16.47,16.47,16.46,16.47,9500.0,16.4699,16.4699,16.4599,16.4699,9500.0
2006-06-05 12:50:00,16.47,16.47,16.46,16.46,4200.0,16.4699,16.4699,16.4599,16.4599,4200.0
2006-06-05 12:55:00,16.46,16.47,16.46,16.46,4900.0,16.4599,16.4699,16.4599,16.4599,4900.0
2006-06-05 13:00:00,16.46,16.47,16.46,16.47,5600.0,16.4599,16.4699,16.4599,16.4699,5600.0
2006-06-05 13:05:00,16.47,16.47,16.46,16.46,14300.0,16.4699,16.4699,16.4599,16.4599,14300.0
2006-06-05 13:10:00,16.46,16.46,16.42,16.44,17100.0,16.4599,16.4599,16.4199,16.4399,17100.0
2006-06-05 13:15:00,16.43,16.44,16.39,16.4,17600.0,16.4299,16.4399,16.3899,16.3999,17600.0
2006-06-05 13:20:00,16.4,16.41,16.34,16.34,14800.0,16.3999,16.4099,16.3399,16.3399,14800.0
2006-06-05 13:25:00,16.35,16.35,16.32,16.32,15300.0,16.3499,16.3499,16.3199,16.3199,15300.0
2006-06-05 13:30:00,16.32,16.33,16.26,16.26,34000.0,16.3199,16.3299,16.2599,16.2599,34000.0
2006-06-05 13:35:00,16.26,16.27,16.22,16.25,14800.0,16.2599,16.2699,16.2199,16.2499,14800.0
2006-06-05 13:40:00,16.22,16.25,16.19,16.23,16900.0,16.2199,16.2499,16.1899,16.2299,16900.0
2006-06-05 13:45:00,16.23,16.24,16.18,16.19,23100.0,16.2299,16.2399,16.1799,16.1899,23100.0
2006-06-05 13:50:00,16.2,16.2,16.17,16.18,27200.0,16.1999,16.1999,16.1699,16.1799,27200.0
2006-06-05 13:55:00,16.17,16.19,16.14,16.15,34900.0,16.1699,16.1899,16.1399,16.1499,34900.0
2006-06-05 14:00:00,16.14,16.15,16.04,16.05,42900.0,16.1399,16.1499,16.0399,16.0499,42900.0
2006-06-05 14:05:00,16.05,16.07,16.04,16.07,40600.0,16.0499,16.0699,16.0399,16.0699,40600.0
2006-06-05 14:10:00,16.08,16.12,16.08,16.09,20300.0,16.0799,16.1199,16.0799,16.0899,20300.0
2006-06-05 14:15:00,16.1,16.1,16.03,16.03,22700.0,16.0999,16.0999,16.0299,16.0299,22700.0
2006-06-05 14:20:00,16.03,16.04,15.99,16.0,16300.0,16.0299,16.0399,15.9899,15.9999,16300.0
2006-06-05 14:25:00,15.99,16.0,15.99,16.0,15700.0,15.9899,15.9999,15.9899,15.9999,15700.0
2006-06-05 14:30:00,15.99,16.0,15.99,15.99,18100.0,15.9899,15.9999,15.9899,15.9899,18100.0
2006-06-05 14:35:00,15.99,16.16,15.99,16.08,49300.0,15.9899,16.1599,15.9899,16.0799,49300.0
2006-06-05 14:40:00,16.07,16.07,16.05,16.06,10100.0,16.0699,16.0699,16.0499,16.0599,10100.0
2006-06-05 14:45:00,16.06,16.06,16.05,16.06,12200.0,16.0599,16.0599,16.0499,16.0599,12200.0
2006-06-05 14:50:00,16.06,16.06,16.01,16.02,57000.0,16.0599,16.0599,16.0099,16.0199,57000.0
2006-06-05 14:55:00,16.02,16.05,16.01,16.04,37900.0,16.0199,16.0499,16.0099,16.0399,37900.0
2006-06-05 15:00:00,16.04,16.13,16.04,16.13,30600.0,16.0399,16.1299,16.0399,16.1299,30600.0
2006-06-05 15:05:00,16.14,16.25,16.14,16.22,21800.0,16.1399,16.2499,16.1399,16.2199,21800.0
2006-06-05 15:10:00,16.23,16.23,16.18,16.2,11500.0,16.2299,16.2299,16.1799,16.1999,11500.0
2006-06-05 15:15:00,16.2,16.2,16.18,16.19,18400.0,16.1999,16.1999,16.1799,16.1899,18400.0
2006-06-05 15:20:00,16.2,16.2,16.18,16.2,33500.0,16.1999,16.1999,16.1799,16.1999,33500.0
2006-06-05 15:25:00,16.2,16.21,16.19,16.2,36600.0,16.1999,16.2099,16.1899,16.1999,36600.0
2006-06-05 15:30:00,16.19,16.21,16.15,16.15,22700.0,16.1899,16.2099,16.1499,16.1499,22700.0
2006-06-05 15:35:00,16.15,16.17,16.13,16.17,25800.0,16.1499,16.1699,16.1299,16.1699,25800.0
2006-06-05 15:40:00,16.15,16.16,16.14,16.14,23500.0,16.1499,16.1599,16.1399,16.1399,23500.0
2006-06-05 15:45:00,16.15,16.21,16.15,16.2,36800.0,16.1499,16.2099,16.1499,16.1999,36800.0
2006-06-05 15:50:00,16.2,16.2,16.12,16.13,45200.0,16.1999,16.1999,16.1199,16.1299,45200.0
2006-06-05 15:55:00,16.13,16.13,16.03,16.05,50500.0,16.1299,16.1299,16.0299,16.0499,50500.0
2006-06-06 09:30:00,16.15,16.15,16.01,16.11,11300.0,16.1499,16.1499,16.0099,16.1099,11300.0
2006-06-06 09:35:00,16.06,16.18,16.06,16.17,4400.0,16.0599,16.1799,16.0599,16.1699,4400.0
2006-06-06 09:40:00,16.16,16.16,15.98,16.0,17900.0,16.1599,16.1599,15.9799,15.9999,17900.0
2006-06-06 09:45:00,16.0,16.24,15.99,16.06,15300.0,15.9999,16.2399,15.9899,16.0599,15300.0
2006-06-06 09:50:00,16.05,16.17,16.05,16.07,6700.0,16.0499,16.1699,16.0499,16.0699,6700.0
2006-06-06 09:55:00,16.06,16.09,16.02,16.09,14400.0,16.0599,16.0899,16.0199,16.0899,14400.0
2006-06-06 10:00:00,16.09,16.22,16.09,16.19,12000.0,16.0899,16.2199,16.0899,16.1899,12000.0
2006-06-06 10:05:00,16.15,16.23,16.02,16.23,107900.0,16.1499,16.2299,16.0199,16.2299,107900.0
2006-06-06 10:10:00,16.25,16.75,16.25,16.7,60600.0,16.2499,16.7499,16.2499,16.6999,60600.0
2006-06-06 10:15:00,16.66,16.72,16.41,16.43,77100.0,16.6599,16.7199,16.4099,16.4299,77100.0
2006-06-06 10:20:00,16.43,16.47,16.36,16.39,19600.0,16.4299,16.4699,16.3599,16.3899,19600.0
2006-06-06 10:25:00,16.4,16.4,16.27,16.33,35600.0,16.3999,16.3999,16.2699,16.3299,35600.0
2006-06-06 10:30:00,16.33,16.34,16.31,16.33,15300.0,16.3299,16.3399,16.3099,16.3299,15300.0
2006-06-06 10:35:00,16.32,16.43,16.32,16.42,70100.0,16.3199,16.4299,16.3199,16.4199,70100.0
2006-06-06 10:40:00,16.42,16.48,16.38,16.45,38900.0,16.4199,16.4799,16.3799,16.4499,38900.0
2006-06-06 10:45:00,16.43,16.43,16.29,16.36,65800.0,16.4299,16.4299,16.2899,16.3599,65800.0
2006-06-06 10:50:00,16.41,16.5,16.33,16.46,20000.0,16.4099,16.4999,16.3299,16.4599,20000.0
2006-06-06 10:55:00,16.46,16.5,16.36,16.41,15100.0,16.4599,16.4999,16.3599,16.4099,15100.0
2006-06-06 11:00:00,16.44,16.5,16.39,16.39,15000.0,16.4399,16.4999,16.3899,16.3899,15000.0
2006-06-06 11:05:00,16.4,16.47,16.38,16.47,16300.0,16.3999,16.4699,16.3799,16.4699,16300.0
2006-06-06 11:10:00,16.46,16.46,16.4,16.43,17800.0,16.4599,16.4599,16.3999,16.4299,17800.0
2006-06-06 11:15:00,16.43,16.44,16.37,16.43,13000.0,16.4299,16.4399,16.3699,16.4299,13000.0
2006-06-06 11:20:00,16.43,16.43,16.35,16.43,21500.0,16.4299,16.4299,16.3499,16.4299,21500.0
2006-06-06 11:25:00,16.43,16.51,16.41,16.47,26700.0,16.4299,16.5099,16.4099,16.4699,26700.0
2006-06-06 11:30:00,16.49,16.75,16.49,16.71,58900.0,16.4899,16.7499,16.4899,16.7099,58900.0
2006-06-06 11:35:00,16.7,16.76,16.68,16.75,38000.0,16.6999,16.7599,16.6799,16.7499,38000.0
2006-06-06 11:40:00,16.75,16.75,16.62,16.69,52300.0,16.7499,16.7499,16.6199,16.6899,52300.0
2006-06-06 11:45:00,16.69,16.7,16.65,16.7,7700.0,16.6899,16.6999,16.6499,16.6999,7700.0
2006-06-06 11:50:00,16.7,16.71,16.67,16.69,15500.0,16.6999,16.7099,16.6699,16.6899,15500.0
2006-06-06 11:55:00,16.68,16.71,16.67,16.69,26000.0,16.6799,16.7099,16.6699,16.6899,26000.0
2006-06-06 12:00:00,16.7,16.7,16.67,16.68,13200.0,16.6999,16.6999,16.6699,16.6799,13200.0
2006-06-06 12:05:00,16.69,16.71,16.67,16.67,14200.0,16.6899,16.7099,16.6699,16.6699,14200.0
2006-06-06 12:10:00,16.68,16.75,16.67,16.75,24800.0,16.6799,16.7499,16.6699,16.7499,24800.0
2006-06-06 12:15:00,16.75,16.79,16.75,16.77,6300.0,16.7499,16.7899,16.7499,16.7699,6300.0
2006-06-06 12:20:00,16.78,16.78,16.73,16.75,7900.0,16.7799,16.7799,16.7299,16.7499,7900.0
2006-06-06 12:25:00,16.75,16.79,16.74,16.76,12600.0,16.7499,16.7899,16.7399,16.7599,12600.0
2006-06-06 12:30:00,16.76,16.84,16.76,16.82,19400.0,16.7599,16.8399,16.7599,16.8199,19400.0
2006-06-06 12:35:00,16.82,16.82,16.8,16.81,6000.0,16.8199,16.8199,16.7999,16.8099,6000.0
2006-06-06 12:40:00,16.81,16.82,16.79,16.81,15900.0,16.8099,16.8199,16.7899,16.8099,15900.0
2006-06-06 12:45:00,16.83,16.84,16.82,16.82,12800.0,16.8299,16.8399,16.8199,16.8199,12800.0
2006-06-06 12:50:00,16.82,16.83,16.82,16.83,23700.0,16.8199,16.8299,16.8199,16.8299,23700.0
2006-06-06 12:55:00,16.82,16.83,16.79,16.82,13100.0,16.8199,16.8299,16.7899,16.8199,13100.0
2006-06-06 13:00:00,16.81,16.83,16.81,16.82,11400.0,16.8099,16.8299,16.8099,16.8199,11400.0
2006-06-06 13:05:00,16.82,16.83,16.81,16.81,23500.0,16.8199,16.8299,16.8099,16.8099,23500.0
2006-06-06 13:10:00,16.81,16.84,16.81,16.82,11800.0,16.8099,16.8399,16.8099,16.8199,11800.0
2006-06-06 13:15:00,16.82,16.83,16.82,16.83,1900.0,16.8199,16.8299,16.8199,16.8299,1900.0
2006-06-06 13:20:00,16.82,16.85,16.82,16.85,9700.0,16.8199,16.8499,16.8199,16.8499,9700.0
2006-06-06 13:25:00,16.85,16.96,16.84,16.94,49400.0,16.8499,16.9599,16.8399,16.9399,49400.0
2006-06-06 13:30:00,16.96,16.98,16.93,16.97,14300.0,16.9599,16.9799,16.9299,16.9699,14300.0
2006-06-06 13:35:00,16.96,16.97,16.92,16.93,6600.0,16.9599,16.9699,16.9199,16.9299,6600.0
2006-06-06 13:40:00,16.94,16.94,16.88,16.9,8700.0,16.9399,16.9399,16.8799,16.8999,8700.0
2006-06-06 13:45:00,16.89,16.9,16.87,16.88,5800.0,16.8899,16.8999,16.8699,16.8799,5800.0
2006-06-06 13:50:00,16.88,16.93,16.87,16.93,12900.0,16.8799,16.9299,16.8699,16.9299,12900.0
2006-06-06 13:55:00,16.93,16.95,16.92,16.95,11200.0,16.9299,16.9499,16.9199,16.9499,11200.0
2006-06-06 14:00:00,16.95,16.96,16.94,16.96,9000.0,16.9499,16.9599,16.9399,16.9599,9000.0
2006-06-06 14:05:00,16.96,16.97,16.88,16.89,31300.0,16.9599,16.9699,16.8799,16.8899,31300.0
2006-06-06 14:10:00,16.9,16.9,16.88,16.89,7400.0,16.8999,16.8999,16.8799,16.8899,7400.0
2006-06-06 14:15:00,16.89,16.89,16.88,16.89,8200.0,16.8899,16.8899,16.8799,16.8899,8200.0
2006-06-06 14:20:00,16.89,16.9,16.88,16.88,12200.0,16.8899,16.8999,16.8799,16.8799,12200.0
2006-06-06 14:25:00,16.89,16.9,16.88,16.89,26100.0,16.8899,16.8999,16.8799,16.8899,26100.0
2006-06-06 14:30:00,16.88,16.93,16.88,16.92,22900.0,16.8799,16.9299,16.8799,16.9199,22900.0
2006-06-06 14:35:00,16.9,16.94,16.9,16.94,24600.0,16.8999,16.9399,16.8999,16.9399,24600.0
2006-06-06 14:40:00,16.93,16.94,16.92,16.92,16400.0,16.9299,16.9399,16.9199,16.9199,16400.0
2006-06-06 14:45:00,16.92,16.93,16.92,16.93,9200.0,16.9199,16.9299,16.9199,16.9299,9200.0
2006-06-06 14:50:00,16.93,16.94,16.92,16.93,15100.0,16.9299,16.9399,16.9199,16.9299,15100.0
2006-06-06 14:55:00,16.94,16.94,16.89,16.9,12600.0,16.9399,16.9399,16.8899,16.8999,12600.0
2006-06-06 15:00:00,16.89,16.92,16.89,16.91,21400.0,16.8899,16.9199,16.8899,16.9099,21400.0
2006-06-06 15:05:00,16.91,16.93,16.9,16.92,18000.0,16.9099,16.9299,16.8999,16.9199,18000.0
2006-06-06 15:10:00,16.92,16.95,16.9,16.95,18300.0,16.9199,16.9499,16.8999,16.9499,18300.0
2006-06-06 15:15:00,16.94,16.95,16.92,16.93,44600.0,16.9399,16.9499,16.9199,16.9299,44600.0
2006-06-06 15:20:00,16.93,16.96,16.93,16.95,132700.0,16.9299,16.9599,16.9299,16.9499,132700.0
2006-06-06 15:25:00,16.95,16.95,16.76,16.79,47700.0,16.9499,16.9499,16.7599,16.7899,47700.0
2006-06-06 15:30:00,16.79,16.8,16.73,16.74,41700.0,16.7899,16.7999,16.7299,16.7399,41700.0
2006-06-06 15:35:00,16.75,16.8,16.74,16.8,24600.0,16.7499,16.7999,16.7399,16.7999,24600.0
2006-06-06 15:40:00,16.79,16.8,16.79,16.79,18100.0,16.7899,16.7999,16.7899,16.7899,18100.0
2006-06-06 15:45:00,16.8,16.8,16.69,16.73,57200.0,16.7999,16.7999,16.6899,16.7299,57200.0
2006-06-06 15:50:00,16.73,16.77,16.72,16.75,62800.0,16.7299,16.7699,16.7199,16.7499,62800.0
2006-06-06 15:55:00,16.74,16.75,16.65,16.66,105500.0,16.7399,16.7499,16.6499,16.6599,105500.0
2006-06-07 09:30:00,16.76,16.91,16.76,16.8,14400.0,16.7599,16.9099,16.7599,16.7999,14400.0
2006-06-07 09:35:00,16.8,16.8,16.62,16.65,13800.0,16.7999,16.7999,16.6199,16.6499,13800.0
2006-06-07 09:40:00,16.65,16.76,16.56,16.56,11900.0,16.6499,16.7599,16.5599,16.5599,11900.0
2006-06-07 09:45:00,16.57,16.57,16.44,16.44,11600.0,16.5699,16.5699,16.4399,16.4399,11600.0
2006-06-07 09:50:00,16.44,16.48,16.42,16.42,8100.0,16.4399,16.4799,16.4199,16.4199,8100.0
2006-06-07 09:55:00,16.42,16.42,16.2,16.2,10700.0,16.4199,16.4199,16.1999,16.1999,10700.0
2006-06-07 10:00:00,16.21,16.36,16.2,16.28,27600.0,16.2099,16.3599,16.1999,16.2799,27600.0
2006-06-07 10:05:00,16.27,16.27,16.21,16.24,16700.0,16.2699,16.2699,16.2099,16.2399,16700.0
2006-06-07 10:10:00,16.25,16.36,16.24,16.34,14300.0,16.2499,16.3599,16.2399,16.3399,14300.0
2006-06-07 10:15:00,16.34,16.36,16.33,16.35,12200.0,16.3399,16.3599,16.3299,16.3499,12200.0
2006-06-07 10:20:00,16.35,16.39,16.34,16.39,10400.0,16.3499,16.3899,16.3399,16.3899,10400.0
2006-06-07 10:25:00,16.4,16.58,16.38,16.56,16200.0,16.3999,16.5799,16.3799,16.5599,16200.0
2006-06-07 10:30:00,16.56,16.57,16.47,16.51,12300.0,16.5599,16.5699,16.4699,16.5099,12300.0
2006-06-07 10:35:00,16.51,16.53,16.45,16.46,11300.0,16.5099,16.5299,16.4499,16.4599,11300.0
2006-06-07 10:40:00,16.45,16.54,16.45,16.52,11800.0,16.4499,16.5399,16.4499,16.5199,11800.0
2006-06-07 10:45:00,16.52,16.54,16.52,16.53,5800.0,16.5199,16.5399,16.5199,16.5299,5800.0
2006-06-07 10:50:00,16.52,16.52,16.45,16.47,4000.0,16.5199,16.5199,16.4499,16.4699,4000.0
2006-06-07 10:55:00,16.47,16.47,16.41,16.45,13900.0,16.4699,16.4699,16.4099,16.4499,13900.0
2006-06-07 11:00:00,16.47,16.51,16.45,16.5,11800.0,16.4699,16.5099,16.4499,16.4999,11800.0
2006-06-07 11:05:00,16.5,16.52,16.43,16.49,12300.0,16.4999,16.5199,16.4299,16.4899,12300.0
2006-06-07 11:10:00,16.48,16.48,16.44,16.47,18500.0,16.4799,16.4799,16.4399,16.4699,18500.0
2006-06-07 11:15:00,16.44,16.46,16.42,16.44,9500.0,16.4399,16.4599,16.4199,16.4399,9500.0
2006-06-07 11:20:00,16.4,16.44,16.4,16.44,8500.0,16.3999,16.4399,16.3999,16.4399,8500.0
2006-06-07 11:25:00,16.44,16.46,16.44,16.44,8200.0,16.4399,16.4599,16.4399,16.4399,8200.0
2006-06-07 11:30:00,16.44,16.45,16.41,16.42,7000.0,16.4399,16.4499,16.4099,16.4199,7000.0
2006-06-07 11:35:00,16.42,16.45,16.38,16.45,13200.0,16.4199,16.4499,16.3799,16.4499,13200.0
2006-06-07 11:40:00,16.46,16.56,16.46,16.55,12700.0,16.4599,16.5599,16.4599,16.5499,12700.0
2006-06-07 11:45:00,16.55,16.56,16.53,16.55,6300.0,16.5499,16.5599,16.5299,16.5499,6300.0
2006-06-07 11:50:00,16.55,16.56,16.55,16.56,8200.0,16.5499,16.5599,16.5499,16.5599,8200.0
2006-06-07 11:55:00,16.55,16.57,16.55,16.55,5400.0,16.5499,16.5699,16.5499,16.5499,5400.0
2006-06-07 12:00:00,16.54,16.55,16.51,16.52,5800.0,16.5399,16.5499,16.5099,16.5199,5800.0
2006-06-07 12:05:00,16.5,16.5,16.45,16.46,7300.0,16.4999,16.4999,16.4499,16.4599,7300.0
2006-06-07 12:10:00,16.46,16.51,16.46,16.5,7900.0,16.4599,16.5099,16.4599,16.4999,7900.0
2006-06-07 12:15:00,16.5,16.5,16.44,16.47,10000.0,16.4999,16.4999,16.4399,16.4699,10000.0
2006-06-07 12:20:00,16.46,16.48,16.42,16.44,5300.0,16.4599,16.4799,16.4199,16.4399,5300.0
2006-06-07 12:25:00,16.45,16.45,16.36,16.39,7100.0,16.4499,16.4499,16.3599,16.3899,7100.0
2006-06-07 12:30:00,16.39,16.39,16.35,16.35,10200.0,16.3899,16.3899,16.3499,16.3499,10200.0
2006-06-07 12:35:00,16.35,16.37,16.35,16.36,10900.0,16.3499,16.3699,16.3499,16.3599,10900.0
2006-06-07 12:40:00,16.36,16.4,16.36,16.37,13200.0,16.3599,16.3999,16.3599,16.3699,13200.0
2006-06-07 12:45:00,16.38,16.39,16.38,16.39,3300.0,16.3799,16.3899,16.3799,16.3899,3300.0
2006-06-07 12:50:00,16.4,16.41,16.38,16.4,6100.0,16.3999,16.4099,16.3799,16.3999,6100.0
2006-06-07 12:55:00,16.4,16.41,16.4,16.41,2300.0,16.3999,16.4099,16.3999,16.4099,2300.0
2006-06-07 13:00:00,16.4,16.43,16.4,16.43,15100.0,16.3999,16.4299,16.3999,16.4299,15100.0
2006-06-07 13:05:00,16.41,16.43,16.38,16.4,7800.0,16.4099,16.4299,16.3799,16.3999,7800.0
2006-06-07 13:10:00,16.41,16.41,16.39,16.39,4900.0,16.4099,16.4099,16.3899,16.3899,4900.0
2006-06-07 13:15:00,16.39,16.41,16.39,16.41,6200.0,16.3899,16.4099,16.3899,16.4099,6200.0
2006-06-07 13:20:00,16.4,16.42,16.4,16.42,6000.0,16.3999,16.4199,16.3999,16.4199,6000.0
2006-06-07 13:25:00,16.41,16.42,16.41,16.41,2700.0,16.4099,16.4199,16.4099,16.4099,2700.0
2006-06-07 13:30:00,16.41,16.42,16.4,16.41,8000.0,16.4099,16.4199,16.3999,16.4099,8000.0
2006-06-07 13:35:00,16.4,16.41,16.4,16.4,3000.0,16.3999,16.4099,16.3999,16.3999,3000.0
2006-06-07 13:40:00,16.4,16.41,16.4,16.4,2900.0,16.3999,16.4099,16.3999,16.3999,2900.0
2006-06-07 13:45:00,16.41,16.41,16.4,16.4,6900.0,16.4099,16.4099,16.3999,16.3999,6900.0
2006-06-07 13:50:00,16.4,16.41,16.4,16.41,5200.0,16.3999,16.4099,16.3999,16.4099,5200.0
2006-06-07 13:55:00,16.4,16.41,16.4,16.4,5300.0,16.3999,16.4099,16.3999,16.3999,5300.0
2006-06-07 14:00:00,16.4,16.41,16.39,16.41,18600.0,16.3999,16.4099,16.3899,16.4099,18600.0
2006-06-07 14:05:00,16.41,16.41,16.4,16.4,12600.0,16.4099,16.4099,16.3999,16.3999,12600.0
2006-06-07 14:10:00,16.4,16.41,16.39,16.4,17000.0,16.3999,16.4099,16.3899,16.3999,17000.0
2006-06-07 14:15:00,16.4,16.41,16.4,16.4,10400.0,16.3999,16.4099,16.3999,16.3999,10400.0
2006-06-07 14:20:00,16.4,16.43,16.38,16.43,24600.0,16.3999,16.4299,16.3799,16.4299,24600.0
2006-06-07 14:25:00,16.44,16.59,16.44,16.49,16400.0,16.4399,16.5899,16.4399,16.4899,16400.0
2006-06-07 14:30:00,16.49,16.51,16.48,16.49,9300.0,16.4899,16.5099,16.4799,16.4899,9300.0
2006-06-07 14:35:00,16.49,16.51,16.48,16.49,7700.0,16.4899,16.5099,16.4799,16.4899,7700.0
2006-06-07 14:40:00,16.49,16.58,16.45,16.57,21300.0,16.4899,16.5799,16.4499,16.5699,21300.0
2006-06-07 14:45:00,16.57,16.63,16.52,16.6,23400.0,16.5699,16.6299,16.5199,16.5999,23400.0
2006-06-07 14:50:00,16.6,16.66,16.56,16.64,43100.0,16.5999,16.6599,16.5599,16.6399,43100.0
2006-06-07 14:55:00,16.63,16.67,16.63,16.64,28200.0,16.6299,16.6699,16.6299,16.6399,28200.0
2006-06-07 15:00:00,16.65,16.69,16.65,16.67,24000.0,16.6499,16.6899,16.6499,16.6699,24000.0
2006-06-07 15:05:00,16.67,16.68,16.55,16.55,30600.0,16.6699,16.6799,16.5499,16.5499,30600.0
2006-06-07 15:10:00,16.56,16.62,16.56,16.61,37600.0,16.5599,16.6199,16.5599,16.6099,37600.0
2006-06-07 15:15:00,16.62,16.62,16.61,16.62,16500.0,16.6199,16.6199,16.6099,16.6199,16500.0
2006-06-07 15:20:00,16.61,16.62,16.49,16.49,36100.0,16.6099,16.6199,16.4899,16.4899,36100.0
2006-06-07 15:25:00,16.48,16.6,16.45,16.48,51800.0,16.4799,16.5999,16.4499,16.4799,51800.0
2006-06-07 15:30:00,16.48,16.49,16.43,16.48,57700.0,16.4799,16.4899,16.4299,16.4799,57700.0
2006-06-07 15:35:00,16.48,16.56,16.38,16.41,85200.0,16.4799,16.5599,16.3799,16.4099,85200.0
2006-06-07 15:40:00,16.42,16.49,16.33,16.48,54500.0,16.4199,16.4899,16.3299,16.4799,54500.0
2006-06-07 15:45:00,16.49,16.54,16.4,16.49,70800.0,16.4899,16.5399,16.3999,16.4899,70800.0
2006-06-07 15:50:00,16.49,16.54,16.47,16.49,73200.0,16.4899,16.5399,16.4699,16.4899,73200.0
2006-06-07 15:55:00,16.48,16.66,16.48,16.55,98700.0,16.4799,16.6599,16.4799,16.5499,98700.0
2006-06-08 09:30:00,16.5,16.58,16.46,16.5,72900.0,16.4999,16.5799,16.4599,16.4999,72900.0
2006-06-08 09:35:00,16.52,16.52,16.45,16.49,21800.0,16.5199,16.5199,16.4499,16.4899,21800.0
2006-06-08 09:40:00,16.51,16.58,16.51,16.58,19900.0,16.5099,16.5799,16.5099,16.5799,19900.0
2006-06-08 09:45:00,16.56,16.58,16.56,16.58,10600.0,16.5599,16.5799,16.5599,16.5799,10600.0
2006-06-08 09:50:00,16.58,16.7,16.57,16.58,39500.0,16.5799,16.6999,16.5699,16.5799,39500.0
2006-06-08 09:55:00,16.6,16.6,16.46,16.46,17000.0,16.5999,16.5999,16.4599,16.4599,17000.0
2006-06-08 10:00:00,16.46,16.53,16.46,16.5,8500.0,16.4599,16.5299,16.4599,16.4999,8500.0
2006-06-08 10:05:00,16.51,16.52,16.45,16.45,13600.0,16.5099,16.5199,16.4499,16.4499,13600.0
2006-06-08 10:10:00,16.46,16.53,16.46,16.47,7800.0,16.4599,16.5299,16.4599,16.4699,7800.0
2006-06-08 10:15:00,16.48,16.49,16.44,16.46,10700.0,16.4799,16.4899,16.4399,16.4599,10700.0
2006-06-08 10:20:00,16.46,16.48,16.44,16.46,9300.0,16.4599,16.4799,16.4399,16.4599,9300.0
2006-06-08 10:25:00,16.46,16.48,16.45,16.45,27900.0,16.4599,16.4799,16.4499,16.4499,27900.0
2006-06-08 10:30:00,16.45,16.67,16.45,16.51,34400.0,16.4499,16.6699,16.4499,16.5099,34400.0
2006-06-08 10:35:00,16.51,16.55,16.4,16.45,45000.0,16.5099,16.5499,16.3999,16.4499,45000.0
2006-06-08 10:40:00,16.47,16.63,16.39,16.6,42600.0,16.4699,16.6299,16.3899,16.5999,42600.0
2006-06-08 10:45:00,16.59,16.6,16.57,16.59,6300.0,16.5899,16.5999,16.5699,16.5899,6300.0
2006-06-08 10:50:00,16.59,16.6,16.58,16.59,9300.0,16.5899,16.5999,16.5799,16.5899,9300.0
2006-06-08 10:55:00,16.58,16.6,16.58,16.6,11100.0,16.5799,16.5999,16.5799,16.5999,11100.0
2006-06-08 11:00:00,16.6,16.65,16.59,16.65,30000.0,16.5999,16.6499,16.5899,16.6499,30000.0
2006-06-08 11:05:00,16.65,16.65,16.59,16.59,9000.0,16.6499,16.6499,16.5899,16.5899,9000.0
2006-06-08 11:10:00,16.59,16.6,16.58,16.58,3800.0,16.5899,16.5999,16.5799,16.5799,3800.0
2006-06-08 11:15:00,16.58,16.62,16.54,16.54,14800.0,16.5799,16.6199,16.5399,16.5399,14800.0
2006-06-08 11:20:00,16.51,16.54,16.48,16.51,15800.0,16.5099,16.5399,16.4799,16.5099,15800.0
2006-06-08 11:25:00,16.51,16.56,16.51,16.52,9300.0,16.5099,16.5599,16.5099,16.5199,9300.0
2006-06-08 11:30:00,16.52,16.53,16.5,16.5,12400.0,16.5199,16.5299,16.4999,16.4999,12400.0
2006-06-08 11:35:00,16.5,16.56,16.49,16.49,13600.0,16.4999,16.5599,16.4899,16.4899,13600.0
2006-06-08 11:40:00,16.49,16.52,16.48,16.49,16000.0,16.4899,16.5199,16.4799,16.4899,16000.0
2006-06-08 11:45:00,16.5,16.51,16.38,16.41,37000.0,16.4999,16.5099,16.3799,16.4099,37000.0
2006-06-08 11:50:00,16.43,16.43,16.39,16.39,11400.0,16.4299,16.4299,16.3899,16.3899,11400.0
2006-06-08 11:55:00,16.38,16.4,16.35,16.39,7500.0,16.3799,16.3999,16.3499,16.3899,7500.0
2006-06-08 12:00:00,16.42,16.45,16.4,16.4,4000.0,16.4199,16.4499,16.3999,16.3999,4000.0
2006-06-08 12:05:00,16.4,16.47,16.39,16.47,4300.0,16.3999,16.4699,16.3899,16.4699,4300.0
2006-06-08 12:10:00,16.48,16.51,16.47,16.51,9400.0,16.4799,16.5099,16.4699,16.5099,9400.0
2006-06-08 12:15:00,16.51,16.51,16.5,16.5,5600.0,16.5099,16.5099,16.4999,16.4999,5600.0
2006-06-08 12:20:00,16.5,16.5,16.43,16.46,15100.0,16.4999,16.4999,16.4299,16.4599,15100.0
2006-06-08 12:25:00,16.48,16.49,16.46,16.47,12400.0,16.4799,16.4899,16.4599,16.4699,12400.0
2006-06-08 12:30:00,16.48,16.48,16.41,16.42,9600.0,16.4799,16.4799,16.4099,16.4199,9600.0
2006-06-08 12:35:00,16.44,16.44,16.37,16.38,15400.0,16.4399,16.4399,16.3699,16.3799,15400.0
2006-06-08 12:40:00,16.37,16.38,16.33,16.33,35600.0,16.3699,16.3799,16.3299,16.3299,35600.0
2006-06-08 12:45:00,16.34,16.39,16.25,16.39,10400.0,16.3399,16.3899,16.2499,16.3899,10400.0
2006-06-08 12:50:00,16.4,16.44,16.36,16.38,12200.0,16.3999,16.4399,16.3599,16.3799,12200.0
2006-06-08 12:55:00,16.38,16.45,16.38,16.45,9100.0,16.3799,16.4499,16.3799,16.4499,9100.0
2006-06-08 13:00:00,16.44,16.45,16.42,16.44,5400.0,16.4399,16.4499,16.4199,16.4399,5400.0
2006-06-08 13:05:00,16.44,16.45,16.44,16.44,6100.0,16.4399,16.4499,16.4399,16.4399,6100.0
2006-06-08 13:10:00,16.44,16.45,16.44,16.45,6200.0,16.4399,16.4499,16.4399,16.4499,6200.0
2006-06-08 13:15:00,16.45,16.5,16.45,16.5,8600.0,16.4499,16.4999,16.4499,16.4999,8600.0
2006-06-08 13:20:00,16.49,16.5,16.48,16.48,11600.0,16.4899,16.4999,16.4799,16.4799,11600.0
2006-06-08 13:25:00,16.48,16.49,16.45,16.47,16200.0,16.4799,16.4899,16.4499,16.4699,16200.0
2006-06-08 13:30:00,16.48,16.49,16.47,16.49,10200.0,16.4799,16.4899,16.4699,16.4899,10200.0
2006-06-08 13:35:00,16.49,16.53,16.49,16.51,12800.0,16.4899,16.5299,16.4899,16.5099,12800.0
2006-06-08 13:40:00,16.52,16.52,16.51,16.51,13300.0,16.5199,16.5199,16.5099,16.5099,13300.0
2006-06-08 13:45:00,16.51,16.53,16.51,16.51,10500.0,16.5099,16.5299,16.5099,16.5099,10500.0
2006-06-08 13:50:00,16.53,16.54,16.53,16.54,3400.0,16.5299,16.5399,16.5299,16.5399,3400.0
2006-06-08 13:55:00,16.53,16.55,16.52,16.55,16100.0,16.5299,16.5499,16.5199,16.5499,16100.0
2006-06-08 14:00:00,16.55,16.55,16.52,16.53,8400.0,16.5499,16.5499,16.5199,16.5299,8400.0
2006-06-08 14:05:00,16.53,16.55,16.48,16.49,10100.0,16.5299,16.5499,16.4799,16.4899,10100.0
2006-06-08 14:10:00,16.48,16.51,16.47,16.49,7700.0,16.4799,16.5099,16.4699,16.4899,7700.0
2006-06-08 14:15:00,16.51,16.53,16.47,16.5,13500.0,16.5099,16.5299,16.4699,16.4999,13500.0
2006-06-08 14:20:00,16.5,16.52,16.49,16.52,12600.0,16.4999,16.5199,16.4899,16.5199,12600.0
2006-06-08 14:25:00,16.52,16.55,16.52,16.53,27500.0,16.5199,16.5499,16.5199,16.5299,27500.0
2006-06-08 14:30:00,16.53,16.53,16.48,16.51,17000.0,16.5299,16.5299,16.4799,16.5099,17000.0
2006-06-08 14:35:00,16.51,16.62,16.5,16.6,13700.0,16.5099,16.6199,16.4999,16.5999,13700.0
2006-06-08 14:40:00,16.58,16.59,16.52,16.52,10700.0,16.5799,16.5899,16.5199,16.5199,10700.0
2006-06-08 14:45:00,16.51,16.52,16.5,16.51,7300.0,16.5099,16.5199,16.4999,16.5099,7300.0
2006-06-08 14:50:00,16.51,16.62,16.51,16.62,10000.0,16.5099,16.6199,16.5099,16.6199,10000.0
2006-06-08 14:55:00,16.63,16.63,16.58,16.58,11400.0,16.6299,16.6299,16.5799,16.5799,11400.0
2006-06-08 15:00:00,16.58,16.6,16.57,16.59,13300.0,16.5799,16.5999,16.5699,16.5899,13300.0
2006-06-08 15:05:00,16.59,16.7,16.58,16.68,73000.0,16.5899,16.6999,16.5799,16.6799,73000.0
2006-06-08 15:10:00,16.69,16.74,16.68,16.72,17700.0,16.6899,16.7399,16.6799,16.7199,17700.0
2006-06-08 15:15:00,16.72,16.83,16.72,16.82,40700.0,16.7199,16.8299,16.7199,16.8199,40700.0
2006-06-08 15:20:00,16.82,16.92,16.76,16.85,70700.0,16.8199,16.9199,16.7599,16.8499,70700.0
2006-06-08 15:25:00,16.85,16.89,16.85,16.85,34600.0,16.8499,16.8899,16.8499,16.8499,34600.0
2006-06-08 15:30:00,16.86,16.89,16.84,16.85,48000.0,16.8599,16.8899,16.8399,16.8499,48000.0
2006-06-08 15:35:00,16.85,16.91,16.84,16.91,134200.0,16.8499,16.9099,16.8399,16.9099,134200.0
2006-06-08 15:40:00,16.9,16.91,16.89,16.9,20300.0,16.8999,16.9099,16.8899,16.8999,20300.0
2006-06-08 15:45:00,16.9,16.91,16.79,16.82,41800.0,16.8999,16.9099,16.7899,16.8199,41800.0
2006-06-08 15:50:00,16.81,16.82,16.79,16.81,26100.0,16.8099,16.8199,16.7899,16.8099,26100.0
2006-06-08 15:55:00,16.82,16.9,16.76,16.77,51900.0,16.8199,16.8999,16.7599,16.7699,51900.0
2006-06-09 09:30:00,14.16,14.46,14.06,14.37,747600.0,14.1599,14.4599,14.0599,14.3699,747600.0
2006-06-09 09:35:00,14.37,14.84,14.36,14.82,675300.0,14.3699,14.8399,14.3599,14.8199,675300.0
2006-06-09 09:40:00,14.81,14.9,14.44,14.47,656400.0,14.8099,14.8999,14.4399,14.4699,656400.0
2006-06-09 09:45:00,14.48,14.74,14.39,14.52,717800.0,14.4799,14.7399,14.3899,14.5199,717800.0
2006-06-09 09:50:00,14.52,14.66,14.41,14.47,404100.0,14.5199,14.6599,14.4099,14.4699,404100.0
2006-06-09 09:55:00,14.46,14.53,14.26,14.46,353300.0,14.4599,14.5299,14.2599,14.4599,353300.0
2006-06-09 10:00:00,14.47,14.47,14.22,14.3,310300.0,14.4699,14.4699,14.2199,14.2999,310300.0
2006-06-09 10:05:00,14.3,14.44,14.19,14.21,176600.0,14.2999,14.4399,14.1899,14.2099,176600.0
2006-06-09 10:10:00,14.2,14.28,14.1,14.2,253900.0,14.1999,14.2799,14.0999,14.1999,253900.0
2006-06-09 10:15:00,14.17,14.32,14.14,14.3,210100.0,14.1699,14.3199,14.1399,14.2999,210100.0
2006-06-09 10:20:00,14.29,14.34,14.18,14.31,164800.0,14.2899,14.3399,14.1799,14.3099,164800.0
2006-06-09 10:25:00,14.31,14.44,14.2,14.24,275100.0,14.3099,14.4399,14.1999,14.2399,275100.0
2006-06-09 10:30:00,14.24,14.28,14.15,14.19,158900.0,14.2399,14.2799,14.1499,14.1899,158900.0
2006-06-09 10:35:00,14.2,14.3,14.18,14.24,83200.0,14.1999,14.2999,14.1799,14.2399,83200.0
2006-06-09 10:40:00,14.24,14.35,14.24,14.3,72500.0,14.2399,14.3499,14.2399,14.2999,72500.0
2006-06-09 10:45:00,14.31,14.5,14.31,14.47,166300.0,14.3099,14.4999,14.3099,14.4699,166300.0
2006-06-09 10:50:00,14.46,14.47,14.37,14.37,85200.0,14.4599,14.4699,14.3699,14.3699,85200.0
2006-06-09 10:55:00,14.37,14.39,14.26,14.31,201400.0,14.3699,14.3899,14.2599,14.3099,201400.0
2006-06-09 11:00:00,14.31,14.31,14.21,14.25,172700.0,14.3099,14.3099,14.2099,14.2499,172700.0
2006-06-09 11:05:00,14.25,14.43,14.22,14.28,135000.0,14.2499,14.4299,14.2199,14.2799,135000.0
2006-06-09 11:10:00,14.28,14.32,14.26,14.29,85100.0,14.2799,14.3199,14.2599,14.2899,85100.0
2006-06-09 11:15:00,14.28,14.29,14.18,14.19,90600.0,14.2799,14.2899,14.1799,14.1899,90600.0
2006-06-09 11:20:00,14.19,14.71,14.14,14.3,429800.0,14.1899,14.7099,14.1399,14.2999,429800.0
2006-06-09 11:25:00,14.33,14.33,14.22,14.28,61100.0,14.3299,14.3299,14.2199,14.2799,61100.0
2006-06-09 11:30:00,14.28,14.38,14.25,14.29,112700.0,14.2799,14.3799,14.2499,14.2899,112700.0
2006-06-09 11:35:00,14.3,14.31,14.25,14.26,68500.0,14.2999,14.3099,14.2499,14.2599,68500.0
2006-06-09 11:40:00,14.26,14.26,14.15,14.17,73200.0,14.2599,14.2599,14.1499,14.1699,73200.0
2006-06-09 11:45:00,14.18,14.21,14.14,14.16,65600.0,14.1799,14.2099,14.1399,14.1599,65600.0
2006-06-09 11:50:00,14.16,14.18,14.11,14.12,75100.0,14.1599,14.1799,14.1099,14.1199,75100.0
2006-06-09 11:55:00,14.12,14.22,14.12,14.14,133100.0,14.1199,14.2199,14.1199,14.1399,133100.0
2006-06-09 12:00:00,14.14,14.21,14.14,14.2,82100.0,14.1399,14.2099,14.1399,14.1999,82100.0
2006-06-09 12:05:00,14.17,14.25,14.17,14.19,54600.0,14.1699,14.2499,14.1699,14.1899,54600.0
2006-06-09 12:10:00,14.19,14.19,14.15,14.17,35500.0,14.1899,14.1899,14.1499,14.1699,35500.0
2006-06-09 12:15:00,14.17,14.17,14.13,14.14,39400.0,14.1699,14.1699,14.1299,14.1399,39400.0
2006-06-09 12:20:00,14.14,14.14,14.09,14.11,149700.0,14.1399,14.1399,14.0899,14.1099,149700.0
2006-06-09 12:25:00,14.12,14.15,14.1,14.15,105400.0,14.1199,14.1499,14.0999,14.1499,105400.0
2006-06-09 12:30:00,14.16,14.19,14.12,14.18,61400.0,14.1599,14.1899,14.1199,14.1799,61400.0
2006-06-09 12:35:00,14.17,14.19,14.14,14.17,44300.0,14.1699,14.1899,14.1399,14.1699,44300.0
2006-06-09 12:40:00,14.17,14.19,14.16,14.16,33500.0,14.1699,14.1899,14.1599,14.1599,33500.0
2006-06-09 12:45:00,14.16,14.16,14.15,14.15,105000.0,14.1599,14.1599,14.1499,14.1499,105000.0
2006-06-09 12:50:00,14.16,14.22,14.16,14.21,49100.0,14.1599,14.2199,14.1599,14.2099,49100.0
2006-06-09 12:55:00,14.21,14.31,14.19,14.31,74900.0,14.2099,14.3099,14.1899,14.3099,74900.0
2006-06-09 13:00:00,14.31,14.31,14.2,14.22,84800.0,14.3099,14.3099,14.1999,14.2199,84800.0
2006-06-09 13:05:00,14.22,14.22,14.16,14.17,102700.0,14.2199,14.2199,14.1599,14.1699,102700.0
2006-06-09 13:10:00,14.17,14.22,14.17,14.22,31200.0,14.1699,14.2199,14.1699,14.2199,31200.0
2006-06-09 13:15:00,14.22,14.23,14.15,14.17,92500.0,14.2199,14.2299,14.1499,14.1699,92500.0
2006-06-09 13:20:00,14.18,14.18,14.16,14.16,50300.0,14.1799,14.1799,14.1599,14.1599,50300.0
2006-06-09 13:25:00,14.16,14.18,14.16,14.17,151000.0,14.1599,14.1799,14.1599,14.1699,151000.0
2006-06-09 13:30:00,14.16,14.25,14.16,14.24,54600.0,14.1599,14.2499,14.1599,14.2399,54600.0
2006-06-09 13:35:00,14.23,14.43,14.2,14.36,71500.0,14.2299,14.4299,14.1999,14.3599,71500.0
2006-06-09 13:40:00,14.36,14.44,14.26,14.28,80800.0,14.3599,14.4399,14.2599,14.2799,80800.0
2006-06-09 13:45:00,14.28,14.36,14.25,14.32,91400.0,14.2799,14.3599,14.2499,14.3199,91400.0
2006-06-09 13:50:00,14.32,14.33,14.25,14.25,68300.0,14.3199,14.3299,14.2499,14.2499,68300.0
2006-06-09 13:55:00,14.26,14.27,14.23,14.25,81400.0,14.2599,14.2699,14.2299,14.2499,81400.0
2006-06-09 14:00:00,14.25,14.25,14.2,14.2,99700.0,14.2499,14.2499,14.1999,14.1999,99700.0
2006-06-09 14:05:00,14.2,14.21,14.09,14.1,90600.0,14.1999,14.2099,14.0899,14.0999,90600.0
2006-06-09 14:10:00,14.11,14.15,14.1,14.11,85500.0,14.1099,14.1499,14.0999,14.1099,85500.0
2006-06-09 14:15:00,14.11,14.11,14.0,14.01,189700.0,14.1099,14.1099,13.9999,14.0099,189700.0
2006-06-09 14:20:00,14.01,14.08,14.0,14.01,119300.0,14.0099,14.0799,13.9999,14.0099,119300.0
2006-06-09 14:25:00,14.01,14.08,14.01,14.05,56800.0,14.0099,14.0799,14.0099,14.0499,56800.0
2006-06-09 14:30:00,14.05,14.08,13.94,13.94,150700.0,14.0499,14.0799,13.9399,13.9399,150700.0
2006-06-09 14:35:00,13.94,13.96,13.94,13.95,41400.0,13.9399,13.9599,13.9399,13.9499,41400.0
2006-06-09 14:40:00,13.95,13.95,13.8,13.82,153200.0,13.9499,13.9499,13.7999,13.8199,153200.0
2006-06-09 14:45:00,13.82,13.88,13.76,13.82,164300.0,13.8199,13.8799,13.7599,13.8199,164300.0
2006-06-09 14:50:00,13.85,13.87,13.8,13.85,88000.0,13.8499,13.8699,13.7999,13.8499,88000.0
2006-06-09 14:55:00,13.84,13.89,13.78,13.78,122100.0,13.8399,13.8899,13.7799,13.7799,122100.0
2006-06-09 15:00:00,13.78,13.89,13.77,13.77,118500.0,13.7799,13.8899,13.7699,13.7699,118500.0
2006-06-09 15:05:00,13.78,13.9,13.76,13.78,96200.0,13.7799,13.8999,13.7599,13.7799,96200.0
2006-06-09 15:10:00,13.77,13.82,13.77,13.78,116200.0,13.7699,13.8199,13.7699,13.7799,116200.0
2006-06-09 15:15:00,13.78,13.86,13.78,13.82,86100.0,13.7799,13.8599,13.7799,13.8199,86100.0
2006-06-09 15:20:00,13.82,13.83,13.78,13.78,81300.0,13.8199,13.8299,13.7799,13.7799,81300.0
2006-06-09 15:25:00,13.78,13.81,13.74,13.77,190800.0,13.7799,13.8099,13.7399,13.7699,190800.0
2006-06-09 15:30:00,13.77,13.79,13.75,13.79,112400.0,13.7699,13.7899,13.7499,13.7899,112400.0
2006-06-09 15:35:00,13.79,13.85,13.78,13.8,138600.0,13.7899,13.8499,13.7799,13.7999,138600.0
2006-06-09 15:40:00,13.8,13.83,13.8,13.81,123400.0,13.7999,13.8299,13.7999,13.8099,123400.0
2006-06-09 15:45:00,13.8,13.83,13.77,13.78,176800.0,13.7999,13.8299,13.7699,13.7799,176800.0
2006-06-09 15:50:00,13.79,13.81,13.76,13.78,163100.0,13.7899,13.8099,13.7599,13.7799,163100.0
2006-06-09 15:55:00,13.77,13.84,13.76,13.83,296200.0,13.7699,13.8399,13.7599,13.8299,296200.0
2006-06-12 09:30:00,13.81,13.95,13.75,13.75,112600.0,13.8099,13.9499,13.7499,13.7499,112600.0
2006-06-12 09:35:00,13.75,13.77,13.73,13.75,19600.0,13.7499,13.7699,13.7299,13.7499,19600.0
2006-06-12 09:40:00,13.75,13.76,13.74,13.75,50200.0,13.7499,13.7599,13.7399,13.7499,50200.0
2006-06-12 09:45:00,13.75,13.75,13.63,13.66,78100.0,13.7499,13.7499,13.6299,13.6599,78100.0
2006-06-12 09:50:00,13.66,13.83,13.64,13.78,59400.0,13.6599,13.8299,13.6399,13.7799,59400.0
2006-06-12 09:55:00,13.78,13.86,13.77,13.78,29800.0,13.7799,13.8599,13.7699,13.7799,29800.0
2006-06-12 10:00:00,13.77,13.79,13.7,13.7,46200.0,13.7699,13.7899,13.6999,13.6999,46200.0
2006-06-12 10:05:00,13.7,13.7,13.56,13.62,81100.0,13.6999,13.6999,13.5599,13.6199,81100.0
2006-06-12 10:10:00,13.62,13.67,13.61,13.63,46800.0,13.6199,13.6699,13.6099,13.6299,46800.0
2006-06-12 10:15:00,13.63,13.64,13.59,13.59,46200.0,13.6299,13.6399,13.5899,13.5899,46200.0
2006-06-12 10:20:00,13.59,13.61,13.53,13.53,62300.0,13.5899,13.6099,13.5299,13.5299,62300.0
2006-06-12 10:25:00,13.52,13.59,13.5,13.51,67500.0,13.5199,13.5899,13.4999,13.5099,67500.0
2006-06-12 10:30:00,13.51,13.52,13.5,13.5,55900.0,13.5099,13.5199,13.4999,13.4999,55900.0
2006-06-12 10:35:00,13.5,13.52,13.44,13.5,64400.0,13.4999,13.5199,13.4399,13.4999,64400.0
2006-06-12 10:40:00,13.49,13.59,13.49,13.5,32500.0,13.4899,13.5899,13.4899,13.4999,32500.0
2006-06-12 10:45:00,13.5,13.5,13.34,13.34,45800.0,13.4999,13.4999,13.3399,13.3399,45800.0
2006-06-12 10:50:00,13.34,13.34,13.23,13.27,78200.0,13.3399,13.3399,13.2299,13.2699,78200.0
2006-06-12 10:55:00,13.28,13.31,13.25,13.25,46500.0,13.2799,13.3099,13.2499,13.2499,46500.0
2006-06-12 11:00:00,13.25,13.26,13.07,13.15,116000.0,13.2499,13.2599,13.0699,13.1499,116000.0
2006-06-12 11:05:00,13.15,13.19,13.03,13.04,177200.0,13.1499,13.1899,13.0299,13.0399,177200.0
2006-06-12 11:10:00,13.04,13.05,12.93,12.95,114700.0,13.0399,13.0499,12.9299,12.9499,114700.0
2006-06-12 11:15:00,12.95,13.06,12.86,13.02,168600.0,12.9499,13.0599,12.8599,13.0199,168600.0
2006-06-12 11:20:00,13.01,13.04,12.94,12.96,104900.0,13.0099,13.0399,12.9399,12.9599,104900.0
2006-06-12 11:25:00,12.96,12.98,12.88,12.88,85000.0,12.9599,12.9799,12.8799,12.8799,85000.0
2006-06-12 11:30:00,12.89,12.95,12.87,12.88,79900.0,12.8899,12.9499,12.8699,12.8799,79900.0
2006-06-12 11:35:00,12.89,12.9,12.88,12.89,88900.0,12.8899,12.8999,12.8799,12.8899,88900.0
2006-06-12 11:40:00,12.89,12.94,12.88,12.93,62100.0,12.8899,12.9399,12.8799,12.9299,62100.0
2006-06-12 11:45:00,12.94,12.95,12.89,12.91,39500.0,12.9399,12.9499,12.8899,12.9099,39500.0
2006-06-12 11:50:00,12.91,13.04,12.91,12.97,69400.0,12.9099,13.0399,12.9099,12.9699,69400.0
2006-06-12 11:55:00,12.97,12.98,12.96,12.97,28100.0,12.9699,12.9799,12.9599,12.9699,28100.0
2006-06-12 12:00:00,12.97,12.98,12.94,12.95,66400.0,12.9699,12.9799,12.9399,12.9499,66400.0
2006-06-12 12:05:00,12.94,12.96,12.94,12.96,26400.0,12.9399,12.9599,12.9399,12.9599,26400.0
2006-06-12 12:10:00,12.95,12.96,12.95,12.96,18400.0,12.9499,12.9599,12.9499,12.9599,18400.0
2006-06-12 12:15:00,12.95,12.96,12.94,12.94,18800.0,12.9499,12.9599,12.9399,12.9399,18800.0
2006-06-12 12:20:00,12.95,12.95,12.93,12.93,23600.0,12.9499,12.9499,12.9299,12.9299,23600.0
2006-06-12 12:25:00,12.94,12.95,12.93,12.93,55300.0,12.9399,12.9499,12.9299,12.9299,55300.0
2006-06-12 12:30:00,12.94,12.94,12.93,12.94,46100.0,12.9399,12.9399,12.9299,12.9399,46100.0
2006-06-12 12:35:00,12.94,12.95,12.93,12.93,10700.0,12.9399,12.9499,12.9299,12.9299,10700.0
2006-06-12 12:40:00,12.93,12.95,12.92,12.95,47200.0,12.9299,12.9499,12.9199,12.9499,47200.0
2006-06-12 12:45:00,12.95,12.97,12.95,12.97,19400.0,12.9499,12.9699,12.9499,12.9699,19400.0
2006-06-12 12:50:00,12.97,12.98,12.96,12.97,17300.0,12.9699,12.9799,12.9599,12.9699,17300.0
2006-06-12 12:55:00,12.97,12.98,12.93,12.94,11800.0,12.9699,12.9799,12.9299,12.9399,11800.0
2006-06-12 13:00:00,12.93,12.95,12.92,12.92,24700.0,12.9299,12.9499,12.9199,12.9199,24700.0
2006-06-12 13:05:00,12.92,12.92,12.9,12.9,17200.0,12.9199,12.9199,12.8999,12.8999,17200.0
2006-06-12 13:10:00,12.9,12.91,12.87,12.88,21000.0,12.8999,12.9099,12.8699,12.8799,21000.0
2006-06-12 13:15:00,12.88,12.88,12.87,12.87,16500.0,12.8799,12.8799,12.8699,12.8699,16500.0
2006-06-12 13:20:00,12.88,12.88,12.87,12.88,9000.0,12.8799,12.8799,12.8699,12.8799,9000.0
2006-06-12 13:25:00,12.87,12.88,12.87,12.87,16900.0,12.8699,12.8799,12.8699,12.8699,16900.0
2006-06-12 13:30:00,12.87,12.88,12.87,12.88,9400.0,12.8699,12.8799,12.8699,12.8799,9400.0
2006-06-12 13:35:00,12.87,12.88,12.87,12.87,24200.0,12.8699,12.8799,12.8699,12.8699,24200.0
2006-06-12 13:40:00,12.87,12.88,12.86,12.87,25600.0,12.8699,12.8799,12.8599,12.8699,25600.0
2006-06-12 13:45:00,12.86,12.86,12.85,12.85,18500.0,12.8599,12.8599,12.8499,12.8499,18500.0
2006-06-12 13:50:00,12.85,12.86,12.8,12.81,23300.0,12.8499,12.8599,12.7999,12.8099,23300.0
2006-06-12 13:55:00,12.81,12.82,12.81,12.81,19500.0,12.8099,12.8199,12.8099,12.8099,19500.0
2006-06-12 14:00:00,12.81,12.82,12.7,12.74,69500.0,12.8099,12.8199,12.6999,12.7399,69500.0
2006-06-12 14:05:00,12.74,12.87,12.73,12.81,80500.0,12.7399,12.8699,12.7299,12.8099,80500.0
2006-06-12 14:10:00,12.8,12.94,12.79,12.91,86400.0,12.7999,12.9399,12.7899,12.9099,86400.0
2006-06-12 14:15:00,12.92,12.98,12.9,12.98,34900.0,12.9199,12.9799,12.8999,12.9799,34900.0
2006-06-12 14:20:00,12.98,13.07,12.95,13.03,53800.0,12.9799,13.0699,12.9499,13.0299,53800.0
2006-06-12 14:25:00,13.03,13.04,13.0,13.01,21600.0,13.0299,13.0399,12.9999,13.0099,21600.0
2006-06-12 14:30:00,13.01,13.01,13.0,13.0,44400.0,13.0099,13.0099,12.9999,12.9999,44400.0
2006-06-12 14:35:00,13.01,13.01,13.0,13.0,10700.0,13.0099,13.0099,12.9999,12.9999,10700.0
2006-06-12 14:40:00,13.01,13.02,13.0,13.01,39100.0,13.0099,13.0199,12.9999,13.0099,39100.0
2006-06-12 14:45:00,13.01,13.02,12.99,13.02,42600.0,13.0099,13.0199,12.9899,13.0199,42600.0
2006-06-12 14:50:00,13.01,13.13,13.01,13.1,48500.0,13.0099,13.1299,13.0099,13.0999,48500.0
2006-06-12 14:55:00,13.1,13.15,13.1,13.14,42800.0,13.0999,13.1499,13.0999,13.1399,42800.0
2006-06-12 15:00:00,13.14,13.16,13.13,13.14,23100.0,13.1399,13.1599,13.1299,13.1399,23100.0
2006-06-12 15:05:00,13.14,13.17,13.14,13.15,54000.0,13.1399,13.1699,13.1399,13.1499,54000.0
2006-06-12 15:10:00,13.15,13.16,13.15,13.15,17600.0,13.1499,13.1599,13.1499,13.1499,17600.0
2006-06-12 15:15:00,13.15,13.16,13.1,13.1,43700.0,13.1499,13.1599,13.0999,13.0999,43700.0
2006-06-12 15:20:00,13.1,13.16,13.09,13.11,116900.0,13.0999,13.1599,13.0899,13.1099,116900.0
2006-06-12 15:25:00,13.12,13.12,13.04,13.07,92000.0,13.1199,13.1199,13.0399,13.0699,92000.0
2006-06-12 15:30:00,13.07,13.07,13.05,13.05,51100.0,13.0699,13.0699,13.0499,13.0499,51100.0
2006-06-12 15:35:00,13.05,13.06,13.04,13.05,33700.0,13.0499,13.0599,13.0399,13.0499,33700.0
2006-06-12 15:40:00,13.05,13.08,13.04,13.08,62500.0,13.0499,13.0799,13.0399,13.0799,62500.0
2006-06-12 15:45:00,13.09,13.18,13.08,13.15,80400.0,13.0899,13.1799,13.0799,13.1499,80400.0
2006-06-12 15:50:00,13.15,13.18,13.12,13.13,117300.0,13.1499,13.1799,13.1199,13.1299,117300.0
2006-06-12 15:55:00,13.13,13.17,13.09,13.1,118000.0,13.1299,13.1699,13.0899,13.0999,118000.0
2006-06-13 09:30:00,13.1,13.12,13.05,13.1,56500.0,13.0999,13.1199,13.0499,13.0999,56500.0
2006-06-13 09:35:00,13.06,13.29,13.06,13.23,61200.0,13.0599,13.2899,13.0599,13.2299,61200.0
2006-06-13 09:40:00,13.23,13.32,13.23,13.31,34700.0,13.2299,13.3199,13.2299,13.3099,34700.0
2006-06-13 09:45:00,13.31,13.33,13.3,13.3,21700.0,13.3099,13.3299,13.2999,13.2999,21700.0
2006-06-13 09:50:00,13.31,13.43,13.3,13.35,52900.0,13.3099,13.4299,13.2999,13.3499,52900.0
2006-06-13 09:55:00,13.35,13.36,13.33,13.33,27000.0,13.3499,13.3599,13.3299,13.3299,27000.0
2006-06-13 10:00:00,13.33,13.34,13.25,13.28,52800.0,13.3299,13.3399,13.2499,13.2799,52800.0
2006-06-13 10:05:00,13.29,13.34,13.26,13.34,40100.0,13.2899,13.3399,13.2599,13.3399,40100.0
2006-06-13 10:10:00,13.33,13.35,13.29,13.3,27400.0,13.3299,13.3499,13.2899,13.2999,27400.0
2006-06-13 10:15:00,13.31,13.31,13.3,13.3,21700.0,13.3099,13.3099,13.2999,13.2999,21700.0
2006-06-13 10:20:00,13.31,13.31,13.23,13.23,52800.0,13.3099,13.3099,13.2299,13.2299,52800.0
2006-06-13 10:25:00,13.23,13.27,13.18,13.2,44500.0,13.2299,13.2699,13.1799,13.1999,44500.0
2006-06-13 10:30:00,13.21,13.22,13.15,13.15,27800.0,13.2099,13.2199,13.1499,13.1499,27800.0
2006-06-13 10:35:00,13.14,13.14,13.05,13.05,24900.0,13.1399,13.1399,13.0499,13.0499,24900.0
2006-06-13 10:40:00,13.06,13.06,12.95,12.95,41100.0,13.0599,13.0599,12.9499,12.9499,41100.0
2006-06-13 10:45:00,12.95,12.96,12.85,12.85,32600.0,12.9499,12.9599,12.8499,12.8499,32600.0
2006-06-13 10:50:00,12.85,12.89,12.77,12.88,54000.0,12.8499,12.8899,12.7699,12.8799,54000.0
2006-06-13 10:55:00,12.88,13.0,12.88,12.96,26600.0,12.8799,12.9999,12.8799,12.9599,26600.0
2006-06-13 11:00:00,12.95,12.96,12.89,12.92,6100.0,12.9499,12.9599,12.8899,12.9199,6100.0
2006-06-13 11:05:00,12.9,12.9,12.83,12.85,21300.0,12.8999,12.8999,12.8299,12.8499,21300.0
2006-06-13 11:10:00,12.85,12.93,12.85,12.91,33700.0,12.8499,12.9299,12.8499,12.9099,33700.0
2006-06-13 11:15:00,12.91,13.01,12.84,12.86,38800.0,12.9099,13.0099,12.8399,12.8599,38800.0
2006-06-13 11:20:00,12.85,12.88,12.84,12.87,15100.0,12.8499,12.8799,12.8399,12.8699,15100.0
2006-06-13 11:25:00,12.86,12.87,12.8,12.84,25100.0,12.8599,12.8699,12.7999,12.8399,25100.0
2006-06-13 11:30:00,12.84,12.92,12.84,12.9,22500.0,12.8399,12.9199,12.8399,12.8999,22500.0
2006-06-13 11:35:00,12.9,12.9,12.8,12.81,29400.0,12.8999,12.8999,12.7999,12.8099,29400.0
2006-06-13 11:40:00,12.8,12.85,12.8,12.83,52500.0,12.7999,12.8499,12.7999,12.8299,52500.0
2006-06-13 11:45:00,12.83,12.85,12.82,12.83,37600.0,12.8299,12.8499,12.8199,12.8299,37600.0
2006-06-13 11:50:00,12.82,12.83,12.78,12.83,50500.0,12.8199,12.8299,12.7799,12.8299,50500.0
2006-06-13 11:55:00,12.84,12.92,12.81,12.91,17800.0,12.8399,12.9199,12.8099,12.9099,17800.0
2006-06-13 12:00:00,12.91,12.93,12.87,12.91,20000.0,12.9099,12.9299,12.8699,12.9099,20000.0
2006-06-13 12:05:00,12.92,12.94,12.9,12.94,21500.0,12.9199,12.9399,12.8999,12.9399,21500.0
2006-06-13 12:10:00,12.95,12.95,12.9,12.91,14400.0,12.9499,12.9499,12.8999,12.9099,14400.0
2006-06-13 12:15:00,12.91,12.99,12.9,12.98,18200.0,12.9099,12.9899,12.8999,12.9799,18200.0
2006-06-13 12:20:00,12.98,12.98,12.9,12.92,9200.0,12.9799,12.9799,12.8999,12.9199,9200.0
2006-06-13 12:25:00,12.91,12.92,12.9,12.92,14700.0,12.9099,12.9199,12.8999,12.9199,14700.0
2006-06-13 12:30:00,12.91,12.92,12.91,12.92,28900.0,12.9099,12.9199,12.9099,12.9199,28900.0
2006-06-13 12:35:00,12.92,12.98,12.91,12.94,23500.0,12.9199,12.9799,12.9099,12.9399,23500.0
2006-06-13 12:40:00,12.95,12.95,12.9,12.92,65100.0,12.9499,12.9499,12.8999,12.9199,65100.0
2006-06-13 12:45:00,12.92,12.96,12.91,12.96,26200.0,12.9199,12.9599,12.9099,12.9599,26200.0
2006-06-13 12:50:00,12.96,12.96,12.95,12.96,2300.0,12.9599,12.9599,12.9499,12.9599,2300.0
2006-06-13 12:55:00,12.96,12.96,12.95,12.95,15500.0,12.9599,12.9599,12.9499,12.9499,15500.0
2006-06-13 13:00:00,12.95,12.98,12.93,12.94,50300.0,12.9499,12.9799,12.9299,12.9399,50300.0
2006-06-13 13:05:00,12.94,12.95,12.9,12.9,14100.0,12.9399,12.9499,12.8999,12.8999,14100.0
2006-06-13 13:10:00,12.9,12.91,12.9,12.91,15400.0,12.8999,12.9099,12.8999,12.9099,15400.0
2006-06-13 13:15:00,12.9,12.91,12.9,12.9,14000.0,12.8999,12.9099,12.8999,12.8999,14000.0
2006-06-13 13:20:00,12.9,12.91,12.89,12.9,22000.0,12.8999,12.9099,12.8899,12.8999,22000.0
2006-06-13 13:25:00,12.9,12.92,12.89,12.92,21400.0,12.8999,12.9199,12.8899,12.9199,21400.0
2006-06-13 13:30:00,12.91,12.92,12.9,12.92,14500.0,12.9099,12.9199,12.8999,12.9199,14500.0
2006-06-13 13:35:00,12.92,12.92,12.91,12.92,25000.0,12.9199,12.9199,12.9099,12.9199,25000.0
2006-06-13 13:40:00,12.92,12.94,12.92,12.93,9700.0,12.9199,12.9399,12.9199,12.9299,9700.0
2006-06-13 13:45:00,12.93,13.01,12.92,13.0,19700.0,12.9299,13.0099,12.9199,12.9999,19700.0
2006-06-13 13:50:00,12.98,12.99,12.96,12.96,5500.0,12.9799,12.9899,12.9599,12.9599,5500.0
2006-06-13 13:55:00,12.95,12.96,12.95,12.95,18500.0,12.9499,12.9599,12.9499,12.9499,18500.0
2006-06-13 14:00:00,12.95,12.97,12.95,12.97,20800.0,12.9499,12.9699,12.9499,12.9699,20800.0
2006-06-13 14:05:00,12.97,12.97,12.92,12.93,22600.0,12.9699,12.9699,12.9199,12.9299,22600.0
2006-06-13 14:10:00,12.91,12.91,12.89,12.89,30700.0,12.9099,12.9099,12.8899,12.8899,30700.0
2006-06-13 14:15:00,12.89,12.9,12.87,12.88,18700.0,12.8899,12.8999,12.8699,12.8799,18700.0
2006-06-13 14:20:00,12.88,12.89,12.87,12.89,19800.0,12.8799,12.8899,12.8699,12.8899,19800.0
2006-06-13 14:25:00,12.87,12.93,12.87,12.93,23400.0,12.8699,12.9299,12.8699,12.9299,23400.0
2006-06-13 14:30:00,12.93,12.94,12.92,12.93,28800.0,12.9299,12.9399,12.9199,12.9299,28800.0
2006-06-13 14:35:00,12.93,12.93,12.89,12.9,16400.0,12.9299,12.9299,12.8899,12.8999,16400.0
2006-06-13 14:40:00,12.9,12.9,12.88,12.88,18100.0,12.8999,12.8999,12.8799,12.8799,18100.0
2006-06-13 14:45:00,12.88,12.93,12.86,12.9,24100.0,12.8799,12.9299,12.8599,12.8999,24100.0
2006-06-13 14:50:00,12.88,12.92,12.86,12.88,19300.0,12.8799,12.9199,12.8599,12.8799,19300.0
2006-06-13 14:55:00,12.88,12.89,12.87,12.89,21800.0,12.8799,12.8899,12.8699,12.8899,21800.0
2006-06-13 15:00:00,12.89,12.92,12.88,12.91,20000.0,12.8899,12.9199,12.8799,12.9099,20000.0
2006-06-13 15:05:00,12.91,12.94,12.88,12.88,27600.0,12.9099,12.9399,12.8799,12.8799,27600.0
2006-06-13 15:10:00,12.88,12.92,12.87,12.9,28200.0,12.8799,12.9199,12.8699,12.8999,28200.0
2006-06-13 15:15:00,12.9,12.9,12.87,12.9,30000.0,12.8999,12.8999,12.8699,12.8999,30000.0
2006-06-13 15:20:00,12.9,12.92,12.87,12.91,29300.0,12.8999,12.9199,12.8699,12.9099,29300.0
2006-06-13 15:25:00,12.91,12.92,12.9,12.92,26900.0,12.9099,12.9199,12.8999,12.9199,26900.0
2006-06-13 15:30:00,12.93,12.98,12.91,12.98,30900.0,12.9299,12.9799,12.9099,12.9799,30900.0
2006-06-13 15:35:00,12.98,13.02,12.94,12.97,38100.0,12.9799,13.0199,12.9399,12.9699,38100.0
2006-06-13 15:40:00,12.96,12.96,12.91,12.92,36800.0,12.9599,12.9599,12.9099,12.9199,36800.0
2006-06-13 15:45:00,12.92,12.97,12.91,12.95,63600.0,12.9199,12.9699,12.9099,12.9499,63600.0
2006-06-13 15:50:00,12.95,13.0,12.9,12.93,70400.0,12.9499,12.9999,12.8999,12.9299,70400.0
2006-06-13 15:55:00,12.93,12.98,12.9,12.92,59300.0,12.9299,12.9799,12.8999,12.9199,59300.0
2006-06-14 09:30:00,12.91,13.0,12.9,12.95,22300.0,12.9099,12.9999,12.8999,12.9499,22300.0
2006-06-14 09:35:00,12.95,12.95,12.91,12.92,13000.0,12.9499,12.9499,12.9099,12.9199,13000.0
2006-06-14 09:40:00,12.92,12.94,12.92,12.93,7000.0,12.9199,12.9399,12.9199,12.9299,7000.0
2006-06-14 09:45:00,12.94,12.94,12.91,12.92,5700.0,12.9399,12.9399,12.9099,12.9199,5700.0
2006-06-14 09:50:00,12.92,12.92,12.88,12.91,23500.0,12.9199,12.9199,12.8799,12.9099,23500.0
2006-06-14 09:55:00,12.9,12.92,12.89,12.91,12200.0,12.8999,12.9199,12.8899,12.9099,12200.0
2006-06-14 10:00:00,12.91,12.91,12.86,12.88,11100.0,12.9099,12.9099,12.8599,12.8799,11100.0
2006-06-14 10:05:00,12.88,13.0,12.87,12.99,19800.0,12.8799,12.9999,12.8699,12.9899,19800.0
2006-06-14 10:10:00,12.99,13.03,12.99,13.0,18400.0,12.9899,13.0299,12.9899,12.9999,18400.0
2006-06-14 10:15:00,13.0,13.1,12.94,13.06,18900.0,12.9999,13.0999,12.9399,13.0599,18900.0
2006-06-14 10:20:00,13.04,13.04,12.94,12.99,11400.0,13.0399,13.0399,12.9399,12.9899,11400.0
2006-06-14 10:25:00,13.0,13.0,12.9,12.92,5400.0,12.9999,12.9999,12.8999,12.9199,5400.0
2006-06-14 10:30:00,12.92,12.93,12.92,12.92,2300.0,12.9199,12.9299,12.9199,12.9199,2300.0
2006-06-14 10:35:00,12.92,12.92,12.89,12.9,3000.0,12.9199,12.9199,12.8899,12.8999,3000.0
2006-06-14 10:40:00,12.89,12.9,12.87,12.87,11200.0,12.8899,12.8999,12.8699,12.8699,11200.0
2006-06-14 10:45:00,12.87,12.88,12.85,12.86,13300.0,12.8699,12.8799,12.8499,12.8599,13300.0
2006-06-14 10:50:00,12.86,12.89,12.85,12.89,9700.0,12.8599,12.8899,12.8499,12.8899,9700.0
2006-06-14 10:55:00,12.89,12.9,12.89,12.9,3100.0,12.8899,12.8999,12.8899,12.8999,3100.0
2006-06-14 11:00:00,12.91,12.91,12.89,12.91,10600.0,12.9099,12.9099,12.8899,12.9099,10600.0
2006-06-14 11:05:00,12.91,12.93,12.9,12.91,7900.0,12.9099,12.9299,12.8999,12.9099,7900.0
2006-06-14 11:10:00,12.9,12.92,12.9,12.9,4900.0,12.8999,12.9199,12.8999,12.8999,4900.0
2006-06-14 11:15:00,12.9,12.97,12.89,12.97,7600.0,12.8999,12.9699,12.8899,12.9699,7600.0
2006-06-14 11:20:00,12.97,12.97,12.91,12.93,6700.0,12.9699,12.9699,12.9099,12.9299,6700.0
2006-06-14 11:25:00,12.93,12.94,12.93,12.93,2900.0,12.9299,12.9399,12.9299,12.9299,2900.0
2006-06-14 11:30:00,12.93,12.93,12.93,12.93,6800.0,12.9299,12.9299,12.9299,12.9299,6800.0
2006-06-14 11:35:00,12.93,12.94,12.93,12.93,5400.0,12.9299,12.9399,12.9299,12.9299,5400.0
2006-06-14 11:40:00,12.93,12.96,12.93,12.95,7300.0,12.9299,12.9599,12.9299,12.9499,7300.0
2006-06-14 11:45:00,12.95,12.97,12.93,12.94,10500.0,12.9499,12.9699,12.9299,12.9399,10500.0
2006-06-14 11:50:00,12.93,12.94,12.93,12.93,7800.0,12.9299,12.9399,12.9299,12.9299,7800.0
2006-06-14 11:55:00,12.93,12.95,12.93,12.93,12000.0,12.9299,12.9499,12.9299,12.9299,12000.0
2006-06-14 12:00:00,12.93,12.94,12.91,12.94,8300.0,12.9299,12.9399,12.9099,12.9399,8300.0
2006-06-14 12:05:00,12.93,12.94,12.93,12.93,1600.0,12.9299,12.9399,12.9299,12.9299,1600.0
2006-06-14 12:10:00,12.93,12.93,12.93,12.93,1100.0,12.9299,12.9299,12.9299,12.9299,1100.0
2006-06-14 12:15:00,12.93,12.93,12.93,12.93,5000.0,12.9299,12.9299,12.9299,12.9299,5000.0
2006-06-14 12:20:00,12.94,12.94,12.92,12.92,3000.0,12.9399,12.9399,12.9199,12.9199,3000.0
2006-06-14 12:25:00,12.93,12.93,12.92,12.93,5400.0,12.9299,12.9299,12.9199,12.9299,5400.0
2006-06-14 12:30:00,12.92,12.93,12.92,12.92,1200.0,12.9199,12.9299,12.9199,12.9199,1200.0
2006-06-14 12:35:00,12.92,12.93,12.92,12.92,11200.0,12.9199,12.9299,12.9199,12.9199,11200.0
2006-06-14 12:40:00,12.92,12.93,12.92,12.93,900.0,12.9199,12.9299,12.9199,12.9299,900.0
2006-06-14 12:45:00,12.92,12.93,12.92,12.93,1000.0,12.9199,12.9299,12.9199,12.9299,1000.0
2006-06-14 12:50:00,12.92,12.93,12.92,12.92,3100.0,12.9199,12.9299,12.9199,12.9199,3100.0
2006-06-14 12:55:00,12.92,12.93,12.92,12.92,3600.0,12.9199,12.9299,12.9199,12.9199,3600.0
2006-06-14 13:00:00,12.92,12.93,12.92,12.93,5600.0,12.9199,12.9299,12.9199,12.9299,5600.0
2006-06-14 13:05:00,12.93,12.94,12.92,12.92,6600.0,12.9299,12.9399,12.9199,12.9199,6600.0
2006-06-14 13:10:00,12.92,12.93,12.92,12.92,3100.0,12.9199,12.9299,12.9199,12.9199,3100.0
2006-06-14 13:15:00,12.92,12.93,12.92,12.92,5000.0,12.9199,12.9299,12.9199,12.9199,5000.0
2006-06-14 13:20:00,12.92,12.92,12.91,12.92,30300.0,12.9199,12.9199,12.9099,12.9199,30300.0
2006-06-14 13:25:00,12.92,12.92,12.9,12.9,6700.0,12.9199,12.9199,12.8999,12.8999,6700.0
2006-06-14 13:30:00,12.91,12.91,12.9,12.9,5000.0,12.9099,12.9099,12.8999,12.8999,5000.0
2006-06-14 13:35:00,12.91,12.91,12.9,12.9,5000.0,12.9099,12.9099,12.8999,12.8999,5000.0
2006-06-14 13:40:00,12.9,12.9,12.89,12.9,20700.0,12.8999,12.8999,12.8899,12.8999,20700.0
2006-06-14 13:45:00,12.89,12.91,12.89,12.89,37100.0,12.8899,12.9099,12.8899,12.8899,37100.0
2006-06-14 13:50:00,12.9,12.91,12.89,12.9,18000.0,12.8999,12.9099,12.8899,12.8999,18000.0
2006-06-14 13:55:00,12.9,12.92,12.9,12.91,5500.0,12.8999,12.9199,12.8999,12.9099,5500.0
2006-06-14 14:00:00,12.91,12.92,12.89,12.89,4300.0,12.9099,12.9199,12.8899,12.8899,4300.0
2006-06-14 14:05:00,12.9,12.92,12.9,12.92,17400.0,12.8999,12.9199,12.8999,12.9199,17400.0
2006-06-14 14:10:00,12.92,12.93,12.9,12.91,8600.0,12.9199,12.9299,12.8999,12.9099,8600.0
2006-06-14 14:15:00,12.91,12.91,12.9,12.91,7200.0,12.9099,12.9099,12.8999,12.9099,7200.0
2006-06-14 14:20:00,12.91,12.91,12.9,12.91,10700.0,12.9099,12.9099,12.8999,12.9099,10700.0
2006-06-14 14:25:00,12.92,12.92,12.9,12.9,8900.0,12.9199,12.9199,12.8999,12.8999,8900.0
2006-06-14 14:30:00,12.91,12.91,12.9,12.9,7900.0,12.9099,12.9099,12.8999,12.8999,7900.0
2006-06-14 14:35:00,12.9,12.91,12.89,12.9,8600.0,12.8999,12.9099,12.8899,12.8999,8600.0
2006-06-14 14:40:00,12.91,12.91,12.88,12.9,4900.0,12.9099,12.9099,12.8799,12.8999,4900.0
2006-06-14 14:45:00,12.9,12.9,12.89,12.9,6100.0,12.8999,12.8999,12.8899,12.8999,6100.0
2006-06-14 14:50:00,12.9,12.91,12.88,12.89,48900.0,12.8999,12.9099,12.8799,12.8899,48900.0
2006-06-14 14:55:00,12.89,12.9,12.89,12.89,10900.0,12.8899,12.8999,12.8899,12.8899,10900.0
2006-06-14 15:00:00,12.89,12.9,12.89,12.89,41800.0,12.8899,12.8999,12.8899,12.8899,41800.0
2006-06-14 15:05:00,12.89,12.93,12.88,12.92,44200.0,12.8899,12.9299,12.8799,12.9199,44200.0
2006-06-14 15:10:00,12.92,12.93,12.9,12.9,14900.0,12.9199,12.9299,12.8999,12.8999,14900.0
2006-06-14 15:15:00,12.9,12.9,12.89,12.9,13700.0,12.8999,12.8999,12.8899,12.8999,13700.0
2006-06-14 15:20:00,12.91,12.91,12.88,12.9,40900.0,12.9099,12.9099,12.8799,12.8999,40900.0
2006-06-14 15:25:00,12.9,12.9,12.88,12.88,15900.0,12.8999,12.8999,12.8799,12.8799,15900.0
2006-06-14 15:30:00,12.88,12.9,12.87,12.88,30500.0,12.8799,12.8999,12.8699,12.8799,30500.0
2006-06-14 15:35:00,12.88,12.9,12.88,12.9,24700.0,12.8799,12.8999,12.8799,12.8999,24700.0
2006-06-14 15:40:00,12.91,12.91,12.87,12.9,21800.0,12.9099,12.9099,12.8699,12.8999,21800.0
2006-06-14 15:45:00,12.9,12.92,12.9,12.91,5900.0,12.8999,12.9199,12.8999,12.9099,5900.0
2006-06-14 15:50:00,12.91,12.93,12.91,12.92,19900.0,12.9099,12.9299,12.9099,12.9199,19900.0
2006-06-14 15:55:00,12.92,12.95,12.91,12.93,23700.0,12.9199,12.9499,12.9099,12.9299,23700.0
2006-06-15 09:30:00,13.0,13.1,12.99,13.1,19800.0,12.9999,13.0999,12.9899,13.0999,19800.0
2006-06-15 09:35:00,13.09,13.15,13.0,13.15,12500.0,13.0899,13.1499,12.9999,13.1499,12500.0
2006-06-15 09:40:00,13.14,13.35,13.04,13.05,28800.0,13.1399,13.3499,13.0399,13.0499,28800.0
2006-06-15 09:45:00,13.06,13.5,13.06,13.18,31500.0,13.0599,13.4999,13.0599,13.1799,31500.0
2006-06-15 09:50:00,13.17,13.17,13.05,13.05,15900.0,13.1699,13.1699,13.0499,13.0499,15900.0
2006-06-15 09:55:00,13.05,13.06,13.0,13.06,17400.0,13.0499,13.0599,12.9999,13.0599,17400.0
2006-06-15 10:00:00,13.05,13.16,13.02,13.07,16500.0,13.0499,13.1599,13.0199,13.0699,16500.0
2006-06-15 10:05:00,13.07,13.1,13.06,13.09,6400.0,13.0699,13.0999,13.0599,13.0899,6400.0
2006-06-15 10:10:00,13.09,13.18,13.09,13.18,8800.0,13.0899,13.1799,13.0899,13.1799,8800.0
2006-06-15 10:15:00,13.19,13.3,13.18,13.25,23600.0,13.1899,13.2999,13.1799,13.2499,23600.0
2006-06-15 10:20:00,13.24,13.3,13.23,13.27,5200.0,13.2399,13.2999,13.2299,13.2699,5200.0
2006-06-15 10:25:00,13.26,13.29,13.19,13.21,6200.0,13.2599,13.2899,13.1899,13.2099,6200.0
2006-06-15 10:30:00,13.24,13.24,13.2,13.2,9600.0,13.2399,13.2399,13.1999,13.1999,9600.0
2006-06-15 10:35:00,13.2,13.27,13.2,13.26,10100.0,13.1999,13.2699,13.1999,13.2599,10100.0
2006-06-15 10:40:00,13.27,13.27,13.25,13.26,9800.0,13.2699,13.2699,13.2499,13.2599,9800.0
2006-06-15 10:45:00,13.26,13.29,13.26,13.26,7000.0,13.2599,13.2899,13.2599,13.2599,7000.0
2006-06-15 10:50:00,13.27,13.27,13.24,13.26,7200.0,13.2699,13.2699,13.2399,13.2599,7200.0
2006-06-15 10:55:00,13.27,13.29,13.26,13.27,4200.0,13.2699,13.2899,13.2599,13.2699,4200.0
2006-06-15 11:00:00,13.28,13.28,13.25,13.25,6000.0,13.2799,13.2799,13.2499,13.2499,6000.0
2006-06-15 11:05:00,13.25,13.25,13.23,13.23,8200.0,13.2499,13.2499,13.2299,13.2299,8200.0
2006-06-15 11:10:00,13.23,13.25,13.23,13.25,12900.0,13.2299,13.2499,13.2299,13.2499,12900.0
2006-06-15 11:15:00,13.25,13.27,13.25,13.26,7600.0,13.2499,13.2699,13.2499,13.2599,7600.0
2006-06-15 11:20:00,13.27,13.27,13.24,13.24,4100.0,13.2699,13.2699,13.2399,13.2399,4100.0
2006-06-15 11:25:00,13.24,13.26,13.24,13.25,12200.0,13.2399,13.2599,13.2399,13.2499,12200.0
2006-06-15 11:30:00,13.25,13.25,13.21,13.21,14500.0,13.2499,13.2499,13.2099,13.2099,14500.0
2006-06-15 11:35:00,13.21,13.23,13.2,13.23,8200.0,13.2099,13.2299,13.1999,13.2299,8200.0
2006-06-15 11:40:00,13.23,13.24,13.22,13.24,9200.0,13.2299,13.2399,13.2199,13.2399,9200.0
2006-06-15 11:45:00,13.25,13.25,13.23,13.25,3300.0,13.2499,13.2499,13.2299,13.2499,3300.0
2006-06-15 11:50:00,13.25,13.25,13.24,13.24,6100.0,13.2499,13.2499,13.2399,13.2399,6100.0
2006-06-15 11:55:00,13.25,13.3,13.24,13.28,13000.0,13.2499,13.2999,13.2399,13.2799,13000.0
2006-06-15 12:00:00,13.27,13.31,13.25,13.28,14500.0,13.2699,13.3099,13.2499,13.2799,14500.0
2006-06-15 12:05:00,13.28,13.28,13.26,13.27,8800.0,13.2799,13.2799,13.2599,13.2699,8800.0
2006-06-15 12:10:00,13.27,13.29,13.25,13.29,17200.0,13.2699,13.2899,13.2499,13.2899,17200.0
2006-06-15 12:15:00,13.29,13.29,13.28,13.28,5600.0,13.2899,13.2899,13.2799,13.2799,5600.0
2006-06-15 12:20:00,13.29,13.3,13.27,13.29,6700.0,13.2899,13.2999,13.2699,13.2899,6700.0
2006-06-15 12:25:00,13.29,13.34,13.28,13.34,9200.0,13.2899,13.3399,13.2799,13.3399,9200.0
2006-06-15 12:30:00,13.34,13.44,13.33,13.42,27600.0,13.3399,13.4399,13.3299,13.4199,27600.0
2006-06-15 12:35:00,13.4,13.43,13.39,13.41,22700.0,13.3999,13.4299,13.3899,13.4099,22700.0
2006-06-15 12:40:00,13.4,13.41,13.39,13.39,12600.0,13.3999,13.4099,13.3899,13.3899,12600.0
2006-06-15 12:45:00,13.38,13.39,13.31,13.31,5100.0,13.3799,13.3899,13.3099,13.3099,5100.0
2006-06-15 12:50:00,13.32,13.32,13.31,13.32,7800.0,13.3199,13.3199,13.3099,13.3199,7800.0
2006-06-15 12:55:00,13.31,13.4,13.3,13.39,19000.0,13.3099,13.3999,13.2999,13.3899,19000.0
2006-06-15 13:00:00,13.39,13.4,13.35,13.39,20400.0,13.3899,13.3999,13.3499,13.3899,20400.0
2006-06-15 13:05:00,13.39,13.42,13.39,13.41,11900.0,13.3899,13.4199,13.3899,13.4099,11900.0
2006-06-15 13:10:00,13.41,13.43,13.41,13.43,8600.0,13.4099,13.4299,13.4099,13.4299,8600.0
2006-06-15 13:15:00,13.42,13.43,13.4,13.41,11100.0,13.4199,13.4299,13.3999,13.4099,11100.0
2006-06-15 13:20:00,13.4,13.42,13.4,13.42,9500.0,13.3999,13.4199,13.3999,13.4199,9500.0
2006-06-15 13:25:00,13.42,13.42,13.38,13.39,31100.0,13.4199,13.4199,13.3799,13.3899,31100.0
2006-06-15 13:30:00,13.38,13.39,13.35,13.36,28200.0,13.3799,13.3899,13.3499,13.3599,28200.0
2006-06-15 13:35:00,13.37,13.39,13.36,13.39,19600.0,13.3699,13.3899,13.3599,13.3899,19600.0
2006-06-15 13:40:00,13.39,13.41,13.39,13.41,7600.0,13.3899,13.4099,13.3899,13.4099,7600.0
2006-06-15 13:45:00,13.4,13.45,13.4,13.43,18100.0,13.3999,13.4499,13.3999,13.4299,18100.0
2006-06-15 13:50:00,13.43,13.44,13.4,13.4,18900.0,13.4299,13.4399,13.3999,13.3999,18900.0
2006-06-15 13:55:00,13.39,13.39,13.38,13.38,2800.0,13.3899,13.3899,13.3799,13.3799,2800.0
2006-06-15 14:00:00,13.39,13.44,13.39,13.44,21000.0,13.3899,13.4399,13.3899,13.4399,21000.0
2006-06-15 14:05:00,13.44,13.48,13.42,13.46,18200.0,13.4399,13.4799,13.4199,13.4599,18200.0
2006-06-15 14:10:00,13.45,13.45,13.37,13.39,19700.0,13.4499,13.4499,13.3699,13.3899,19700.0
2006-06-15 14:15:00,13.4,13.42,13.33,13.42,31400.0,13.3999,13.4199,13.3299,13.4199,31400.0
2006-06-15 14:20:00,13.42,13.46,13.4,13.46,12900.0,13.4199,13.4599,13.3999,13.4599,12900.0
2006-06-15 14:25:00,13.46,13.48,13.46,13.48,36600.0,13.4599,13.4799,13.4599,13.4799,36600.0
2006-06-15 14:30:00,13.47,13.49,13.46,13.46,12100.0,13.4699,13.4899,13.4599,13.4599,12100.0
2006-06-15 14:35:00,13.46,13.46,13.42,13.46,9700.0,13.4599,13.4599,13.4199,13.4599,9700.0
2006-06-15 14:40:00,13.47,13.53,13.0,13.5,21900.0,13.4699,13.5299,12.9999,13.4999,21900.0
2006-06-15 14:45:00,13.5,13.5,13.47,13.49,45700.0,13.4999,13.4999,13.4699,13.4899,45700.0
2006-06-15 14:50:00,13.48,13.48,13.47,13.47,3300.0,13.4799,13.4799,13.4699,13.4699,3300.0
2006-06-15 14:55:00,13.48,13.5,13.48,13.5,15200.0,13.4799,13.4999,13.4799,13.4999,15200.0
2006-06-15 15:00:00,13.5,13.5,13.48,13.48,7500.0,13.4999,13.4999,13.4799,13.4799,7500.0
2006-06-15 15:05:00,13.47,13.47,13.45,13.45,15800.0,13.4699,13.4699,13.4499,13.4499,15800.0
2006-06-15 15:10:00,13.46,13.46,13.44,13.44,7300.0,13.4599,13.4599,13.4399,13.4399,7300.0
2006-06-15 15:15:00,13.45,13.45,13.44,13.44,12700.0,13.4499,13.4499,13.4399,13.4399,12700.0
2006-06-15 15:20:00,13.44,13.44,13.41,13.41,22900.0,13.4399,13.4399,13.4099,13.4099,22900.0
2006-06-15 15:25:00,13.42,13.46,13.41,13.45,19700.0,13.4199,13.4599,13.4099,13.4499,19700.0
2006-06-15 15:30:00,13.44,13.45,13.43,13.43,13500.0,13.4399,13.4499,13.4299,13.4299,13500.0
2006-06-15 15:35:00,13.43,13.47,13.42,13.46,30500.0,13.4299,13.4699,13.4199,13.4599,30500.0
2006-06-15 15:40:00,13.47,13.47,13.46,13.46,10400.0,13.4699,13.4699,13.4599,13.4599,10400.0
2006-06-15 15:45:00,13.46,13.49,13.46,13.48,46900.0,13.4599,13.4899,13.4599,13.4799,46900.0
2006-06-15 15:50:00,13.49,13.49,13.44,13.47,100700.0,13.4899,13.4899,13.4399,13.4699,100700.0
2006-06-15 15:55:00,13.47,13.54,13.44,13.45,76600.0,13.4699,13.5399,13.4399,13.4499,76600.0
2006-06-16 09:30:00,13.44,13.44,13.23,13.23,58500.0,13.4399,13.4399,13.2299,13.2299,58500.0
2006-06-16 09:35:00,13.23,13.3,13.22,13.3,10200.0,13.2299,13.2999,13.2199,13.2999,10200.0
2006-06-16 09:40:00,13.3,13.42,13.25,13.27,65000.0,13.2999,13.4199,13.2499,13.2699,65000.0
2006-06-16 09:45:00,13.28,13.3,13.26,13.3,12500.0,13.2799,13.2999,13.2599,13.2999,12500.0
2006-06-16 09:50:00,13.3,13.39,13.21,13.35,41400.0,13.2999,13.3899,13.2099,13.3499,41400.0
2006-06-16 09:55:00,13.35,13.53,13.34,13.53,32700.0,13.3499,13.5299,13.3399,13.5299,32700.0
2006-06-16 10:00:00,13.52,13.52,13.35,13.4,9600.0,13.5199,13.5199,13.3499,13.3999,9600.0
2006-06-16 10:05:00,13.43,13.58,13.43,13.55,22600.0,13.4299,13.5799,13.4299,13.5499,22600.0
2006-06-16 10:10:00,13.55,13.55,13.49,13.49,10100.0,13.5499,13.5499,13.4899,13.4899,10100.0
2006-06-16 10:15:00,13.49,13.51,13.48,13.5,11700.0,13.4899,13.5099,13.4799,13.4999,11700.0
2006-06-16 10:20:00,13.49,13.51,13.48,13.49,23400.0,13.4899,13.5099,13.4799,13.4899,23400.0
2006-06-16 10:25:00,13.48,13.49,13.47,13.47,4500.0,13.4799,13.4899,13.4699,13.4699,4500.0
2006-06-16 10:30:00,13.46,13.51,13.46,13.48,16400.0,13.4599,13.5099,13.4599,13.4799,16400.0
2006-06-16 10:35:00,13.48,13.58,13.48,13.58,9100.0,13.4799,13.5799,13.4799,13.5799,9100.0
2006-06-16 10:40:00,13.55,13.59,13.5,13.56,10100.0,13.5499,13.5899,13.4999,13.5599,10100.0
2006-06-16 10:45:00,13.56,13.56,13.5,13.5,2000.0,13.5599,13.5599,13.4999,13.4999,2000.0
2006-06-16 10:50:00,13.5,13.52,13.49,13.5,12000.0,13.4999,13.5199,13.4899,13.4999,12000.0
2006-06-16 10:55:00,13.5,13.51,13.5,13.5,11800.0,13.4999,13.5099,13.4999,13.4999,11800.0
2006-06-16 11:00:00,13.5,13.51,13.49,13.49,7000.0,13.4999,13.5099,13.4899,13.4899,7000.0
2006-06-16 11:05:00,13.49,13.54,13.48,13.49,35700.0,13.4899,13.5399,13.4799,13.4899,35700.0
2006-06-16 11:10:00,13.5,13.5,13.49,13.49,13300.0,13.4999,13.4999,13.4899,13.4899,13300.0
2006-06-16 11:15:00,13.49,13.57,13.45,13.45,13800.0,13.4899,13.5699,13.4499,13.4499,13800.0
2006-06-16 11:20:00,13.45,13.45,13.36,13.36,7600.0,13.4499,13.4499,13.3599,13.3599,7600.0
2006-06-16 11:25:00,13.35,13.37,13.35,13.35,8000.0,13.3499,13.3699,13.3499,13.3499,8000.0
2006-06-16 11:30:00,13.36,13.36,13.34,13.35,8600.0,13.3599,13.3599,13.3399,13.3499,8600.0
2006-06-16 11:35:00,13.36,13.36,13.3,13.31,9000.0,13.3599,13.3599,13.2999,13.3099,9000.0
2006-06-16 11:40:00,13.31,13.31,13.3,13.31,6200.0,13.3099,13.3099,13.2999,13.3099,6200.0
2006-06-16 11:45:00,13.32,13.35,13.31,13.34,10500.0,13.3199,13.3499,13.3099,13.3399,10500.0
2006-06-16 11:50:00,13.34,13.34,13.33,13.34,2700.0,13.3399,13.3399,13.3299,13.3399,2700.0
2006-06-16 11:55:00,13.33,13.33,13.32,13.33,4700.0,13.3299,13.3299,13.3199,13.3299,4700.0
2006-06-16 12:00:00,13.33,13.36,13.33,13.36,4400.0,13.3299,13.3599,13.3299,13.3599,4400.0
2006-06-16 12:05:00,13.35,13.42,13.35,13.42,5200.0,13.3499,13.4199,13.3499,13.4199,5200.0
2006-06-16 12:10:00,13.42,13.42,13.35,13.35,4300.0,13.4199,13.4199,13.3499,13.3499,4300.0
2006-06-16 12:15:00,13.35,13.39,13.35,13.38,2600.0,13.3499,13.3899,13.3499,13.3799,2600.0
2006-06-16 12:20:00,13.37,13.4,13.37,13.39,3400.0,13.3699,13.3999,13.3699,13.3899,3400.0
2006-06-16 12:25:00,13.4,13.42,13.35,13.35,11600.0,13.3999,13.4199,13.3499,13.3499,11600.0
2006-06-16 12:30:00,13.35,13.38,13.31,13.32,18600.0,13.3499,13.3799,13.3099,13.3199,18600.0
2006-06-16 12:35:00,13.32,13.32,13.3,13.3,5600.0,13.3199,13.3199,13.2999,13.2999,5600.0
2006-06-16 12:40:00,13.31,13.33,13.3,13.3,14700.0,13.3099,13.3299,13.2999,13.2999,14700.0
2006-06-16 12:45:00,13.32,13.37,13.31,13.32,16100.0,13.3199,13.3699,13.3099,13.3199,16100.0
2006-06-16 12:50:00,13.32,13.37,13.32,13.37,7400.0,13.3199,13.3699,13.3199,13.3699,7400.0
2006-06-16 12:55:00,13.38,13.43,13.35,13.39,16100.0,13.3799,13.4299,13.3499,13.3899,16100.0
2006-06-16 13:00:00,13.39,13.41,13.33,13.41,22200.0,13.3899,13.4099,13.3299,13.4099,22200.0
2006-06-16 13:05:00,13.41,13.42,13.4,13.41,13800.0,13.4099,13.4199,13.3999,13.4099,13800.0
2006-06-16 13:10:00,13.42,13.44,13.42,13.43,7100.0,13.4199,13.4399,13.4199,13.4299,7100.0
2006-06-16 13:15:00,13.43,13.49,13.41,13.46,12200.0,13.4299,13.4899,13.4099,13.4599,12200.0
2006-06-16 13:20:00,13.46,13.5,13.4,13.44,18700.0,13.4599,13.4999,13.3999,13.4399,18700.0
2006-06-16 13:25:00,13.44,13.5,13.43,13.45,8800.0,13.4399,13.4999,13.4299,13.4499,8800.0
2006-06-16 13:30:00,13.45,13.46,13.45,13.46,3000.0,13.4499,13.4599,13.4499,13.4599,3000.0
2006-06-16 13:35:00,13.45,13.46,13.45,13.46,1500.0,13.4499,13.4599,13.4499,13.4599,1500.0
2006-06-16 13:40:00,13.46,13.46,13.45,13.45,4600.0,13.4599,13.4599,13.4499,13.4499,4600.0
2006-06-16 13:45:00,13.45,13.46,13.45,13.45,7300.0,13.4499,13.4599,13.4499,13.4499,7300.0
2006-06-16 13:50:00,13.45,13.46,13.45,13.46,3700.0,13.4499,13.4599,13.4499,13.4599,3700.0
2006-06-16 13:55:00,13.46,13.46,13.45,13.45,10200.0,13.4599,13.4599,13.4499,13.4499,10200.0
2006-06-16 14:00:00,13.45,13.45,13.37,13.4,16800.0,13.4499,13.4499,13.3699,13.3999,16800.0
2006-06-16 14:05:00,13.4,13.45,13.39,13.4,15100.0,13.3999,13.4499,13.3899,13.3999,15100.0
2006-06-16 14:10:00,13.4,13.43,13.4,13.42,8200.0,13.3999,13.4299,13.3999,13.4199,8200.0
2006-06-16 14:15:00,13.42,13.42,13.41,13.42,4200.0,13.4199,13.4199,13.4099,13.4199,4200.0
2006-06-16 14:20:00,13.42,13.42,13.41,13.41,5600.0,13.4199,13.4199,13.4099,13.4099,5600.0
2006-06-16 14:25:00,13.42,13.42,13.4,13.41,4000.0,13.4199,13.4199,13.3999,13.4099,4000.0
2006-06-16 14:30:00,13.41,13.41,13.39,13.41,9000.0,13.4099,13.4099,13.3899,13.4099,9000.0
2006-06-16 14:35:00,13.4,13.43,13.34,13.38,15700.0,13.3999,13.4299,13.3399,13.3799,15700.0
2006-06-16 14:40:00,13.37,13.38,13.35,13.35,4000.0,13.3699,13.3799,13.3499,13.3499,4000.0
2006-06-16 14:45:00,13.34,13.35,13.33,13.34,6200.0,13.3399,13.3499,13.3299,13.3399,6200.0
2006-06-16 14:50:00,13.33,13.33,13.32,13.32,11400.0,13.3299,13.3299,13.3199,13.3199,11400.0
2006-06-16 14:55:00,13.32,13.34,13.31,13.34,15500.0,13.3199,13.3399,13.3099,13.3399,15500.0
2006-06-16 15:00:00,13.33,13.34,13.33,13.33,5300.0,13.3299,13.3399,13.3299,13.3299,5300.0
2006-06-16 15:05:00,13.34,13.35,13.3,13.32,14000.0,13.3399,13.3499,13.2999,13.3199,14000.0
2006-06-16 15:10:00,13.32,13.32,13.29,13.29,16200.0,13.3199,13.3199,13.2899,13.2899,16200.0
2006-06-16 15:15:00,13.3,13.3,13.29,13.3,51600.0,13.2999,13.2999,13.2899,13.2999,51600.0
2006-06-16 15:20:00,13.29,13.3,13.26,13.26,13000.0,13.2899,13.2999,13.2599,13.2599,13000.0
2006-06-16 15:25:00,13.26,13.27,13.17,13.18,35400.0,13.2599,13.2699,13.1699,13.1799,35400.0
2006-06-16 15:30:00,13.18,13.18,13.15,13.17,22900.0,13.1799,13.1799,13.1499,13.1699,22900.0
2006-06-16 15:35:00,13.18,13.25,13.17,13.18,67100.0,13.1799,13.2499,13.1699,13.1799,67100.0
2006-06-16 15:40:00,13.19,13.19,13.1,13.1,52200.0,13.1899,13.1899,13.0999,13.0999,52200.0
2006-06-16 15:45:00,13.11,13.11,13.04,13.05,61500.0,13.1099,13.1099,13.0399,13.0499,61500.0
2006-06-16 15:50:00,13.05,13.06,12.99,13.05,195600.0,13.0499,13.0599,12.9899,13.0499,195600.0
2006-06-16 15:55:00,13.05,13.11,13.04,13.1,39300.0,13.0499,13.1099,13.0399,13.0999,39300.0
2006-06-19 09:30:00,13.01,13.06,12.95,12.97,27400.0,13.0099,13.0599,12.9499,12.9699,27400.0
2006-06-19 09:35:00,12.96,13.12,12.94,13.09,20600.0,12.9599,13.1199,12.9399,13.0899,20600.0
2006-06-19 09:40:00,13.06,13.09,12.94,12.97,9700.0,13.0599,13.0899,12.9399,12.9699,9700.0
2006-06-19 09:45:00,12.97,13.0,12.88,12.9,16000.0,12.9699,12.9999,12.8799,12.8999,16000.0
2006-06-19 09:50:00,12.9,12.91,12.86,12.88,10600.0,12.8999,12.9099,12.8599,12.8799,10600.0
2006-06-19 09:55:00,12.88,12.91,12.86,12.87,21100.0,12.8799,12.9099,12.8599,12.8699,21100.0
2006-06-19 10:00:00,12.86,12.89,12.85,12.87,9700.0,12.8599,12.8899,12.8499,12.8699,9700.0
2006-06-19 10:05:00,12.86,12.91,12.8,12.81,41900.0,12.8599,12.9099,12.7999,12.8099,41900.0
2006-06-19 10:10:00,12.81,12.83,12.81,12.81,19800.0,12.8099,12.8299,12.8099,12.8099,19800.0
2006-06-19 10:15:00,12.81,12.81,12.77,12.78,13400.0,12.8099,12.8099,12.7699,12.7799,13400.0
2006-06-19 10:20:00,12.79,12.83,12.76,12.82,28500.0,12.7899,12.8299,12.7599,12.8199,28500.0
2006-06-19 10:25:00,12.81,12.82,12.76,12.76,10700.0,12.8099,12.8199,12.7599,12.7599,10700.0
2006-06-19 10:30:00,12.77,12.83,12.77,12.82,83800.0,12.7699,12.8299,12.7699,12.8199,83800.0
2006-06-19 10:35:00,12.82,12.93,12.82,12.86,25500.0,12.8199,12.9299,12.8199,12.8599,25500.0
2006-06-19 10:40:00,12.86,12.86,12.76,12.77,24500.0,12.8599,12.8599,12.7599,12.7699,24500.0
2006-06-19 10:45:00,12.78,12.81,12.78,12.81,19000.0,12.7799,12.8099,12.7799,12.8099,19000.0
2006-06-19 10:50:00,12.81,12.86,12.8,12.8,14100.0,12.8099,12.8599,12.7999,12.7999,14100.0
2006-06-19 10:55:00,12.81,12.83,12.81,12.83,9000.0,12.8099,12.8299,12.8099,12.8299,9000.0
2006-06-19 11:00:00,12.83,12.87,12.82,12.86,6300.0,12.8299,12.8699,12.8199,12.8599,6300.0
2006-06-19 11:05:00,12.87,12.94,12.83,12.89,57400.0,12.8699,12.9399,12.8299,12.8899,57400.0
2006-06-19 11:10:00,12.88,12.96,12.87,12.96,20900.0,12.8799,12.9599,12.8699,12.9599,20900.0
2006-06-19 11:15:00,12.96,12.97,12.91,12.92,11600.0,12.9599,12.9699,12.9099,12.9199,11600.0
2006-06-19 11:20:00,12.93,12.93,12.91,12.92,2600.0,12.9299,12.9299,12.9099,12.9199,2600.0
2006-06-19 11:25:00,12.92,12.93,12.9,12.91,21700.0,12.9199,12.9299,12.8999,12.9099,21700.0
2006-06-19 11:30:00,12.92,12.92,12.9,12.9,4100.0,12.9199,12.9199,12.8999,12.8999,4100.0
2006-06-19 11:35:00,12.91,12.91,12.82,12.85,12800.0,12.9099,12.9099,12.8199,12.8499,12800.0
2006-06-19 11:40:00,12.84,12.87,12.82,12.86,11900.0,12.8399,12.8699,12.8199,12.8599,11900.0
2006-06-19 11:45:00,12.87,12.91,12.87,12.91,8100.0,12.8699,12.9099,12.8699,12.9099,8100.0
2006-06-19 11:50:00,12.9,12.91,12.89,12.9,5400.0,12.8999,12.9099,12.8899,12.8999,5400.0
2006-06-19 11:55:00,12.9,12.9,12.9,12.9,900.0,12.8999,12.8999,12.8999,12.8999,900.0
2006-06-19 12:00:00,12.9,12.9,12.89,12.9,3800.0,12.8999,12.8999,12.8899,12.8999,3800.0
2006-06-19 12:05:00,12.9,12.98,12.9,12.98,8100.0,12.8999,12.9799,12.8999,12.9799,8100.0
2006-06-19 12:10:00,12.98,12.99,12.97,12.99,2900.0,12.9799,12.9899,12.9699,12.9899,2900.0
2006-06-19 12:15:00,12.99,13.0,12.99,12.99,4000.0,12.9899,12.9999,12.9899,12.9899,4000.0
2006-06-19 12:20:00,13.0,13.0,12.99,13.0,1700.0,12.9999,12.9999,12.9899,12.9999,1700.0
2006-06-19 12:25:00,13.0,13.0,12.99,13.0,1300.0,12.9999,12.9999,12.9899,12.9999,1300.0
2006-06-19 12:30:00,13.0,13.04,13.0,13.04,14000.0,12.9999,13.0399,12.9999,13.0399,14000.0
2006-06-19 12:35:00,13.04,13.05,13.04,13.05,3100.0,13.0399,13.0499,13.0399,13.0499,3100.0
2006-06-19 12:40:00,13.06,13.06,13.05,13.05,2900.0,13.0599,13.0599,13.0499,13.0499,2900.0
2006-06-19 12:45:00,13.06,13.06,13.05,13.06,2300.0,13.0599,13.0599,13.0499,13.0599,2300.0
2006-06-19 12:50:00,13.05,13.06,13.02,13.03,12400.0,13.0499,13.0599,13.0199,13.0299,12400.0
2006-06-19 12:55:00,13.03,13.04,13.03,13.04,3700.0,13.0299,13.0399,13.0299,13.0399,3700.0
2006-06-19 13:00:00,13.03,13.03,12.97,12.99,5300.0,13.0299,13.0299,12.9699,12.9899,5300.0
2006-06-19 13:05:00,12.98,12.99,12.98,12.99,5100.0,12.9799,12.9899,12.9799,12.9899,5100.0
2006-06-19 13:10:00,12.99,12.99,12.91,12.93,10600.0,12.9899,12.9899,12.9099,12.9299,10600.0
2006-06-19 13:15:00,12.91,12.93,12.91,12.92,4700.0,12.9099,12.9299,12.9099,12.9199,4700.0
2006-06-19 13:20:00,12.92,12.92,12.86,12.87,13800.0,12.9199,12.9199,12.8599,12.8699,13800.0
2006-06-19 13:25:00,12.86,12.91,12.86,12.91,7100.0,12.8599,12.9099,12.8599,12.9099,7100.0
2006-06-19 13:30:00,12.92,12.99,12.92,12.99,9300.0,12.9199,12.9899,12.9199,12.9899,9300.0
2006-06-19 13:35:00,12.99,13.0,12.98,12.98,3300.0,12.9899,12.9999,12.9799,12.9799,3300.0
2006-06-19 13:40:00,12.95,12.95,12.88,12.95,9600.0,12.9499,12.9499,12.8799,12.9499,9600.0
2006-06-19 13:45:00,12.96,12.98,12.93,12.96,9000.0,12.9599,12.9799,12.9299,12.9599,9000.0
2006-06-19 13:50:00,12.96,12.97,12.88,12.88,8000.0,12.9599,12.9699,12.8799,12.8799,8000.0
2006-06-19 13:55:00,12.88,12.91,12.88,12.91,7900.0,12.8799,12.9099,12.8799,12.9099,7900.0
2006-06-19 14:00:00,12.91,12.91,12.9,12.91,14300.0,12.9099,12.9099,12.8999,12.9099,14300.0
2006-06-19 14:05:00,12.91,12.91,12.9,12.91,5400.0,12.9099,12.9099,12.8999,12.9099,5400.0
2006-06-19 14:10:00,12.91,12.96,12.9,12.96,27200.0,12.9099,12.9599,12.8999,12.9599,27200.0
2006-06-19 14:15:00,12.95,13.02,12.95,13.0,19000.0,12.9499,13.0199,12.9499,12.9999,19000.0
2006-06-19 14:20:00,12.99,13.01,12.97,12.97,15700.0,12.9899,13.0099,12.9699,12.9699,15700.0
2006-06-19 14:25:00,12.97,12.98,12.96,12.97,4100.0,12.9699,12.9799,12.9599,12.9699,4100.0
2006-06-19 14:30:00,12.97,12.97,12.96,12.97,2300.0,12.9699,12.9699,12.9599,12.9699,2300.0
2006-06-19 14:35:00,12.97,13.01,12.96,13.01,23700.0,12.9699,13.0099,12.9599,13.0099,23700.0
2006-06-19 14:40:00,13.02,13.04,13.0,13.0,19100.0,13.0199,13.0399,12.9999,12.9999,19100.0
2006-06-19 14:45:00,12.99,13.05,12.98,13.05,22500.0,12.9899,13.0499,12.9799,13.0499,22500.0
2006-06-19 14:50:00,13.05,13.1,13.04,13.1,18100.0,13.0499,13.0999,13.0399,13.0999,18100.0
2006-06-19 14:55:00,13.09,13.1,12.99,13.01,27600.0,13.0899,13.0999,12.9899,13.0099,27600.0
2006-06-19 15:00:00,13.01,13.06,13.0,13.05,9600.0,13.0099,13.0599,12.9999,13.0499,9600.0
2006-06-19 15:05:00,13.06,13.06,12.95,12.96,12500.0,13.0599,13.0599,12.9499,12.9599,12500.0
2006-06-19 15:10:00,12.95,12.99,12.95,12.98,16600.0,12.9499,12.9899,12.9499,12.9799,16600.0
2006-06-19 15:15:00,12.98,13.01,12.98,13.01,15700.0,12.9799,13.0099,12.9799,13.0099,15700.0
2006-06-19 15:20:00,13.01,13.02,13.0,13.0,12400.0,13.0099,13.0199,12.9999,12.9999,12400.0
2006-06-19 15:25:00,13.01,13.06,13.0,13.05,31800.0,13.0099,13.0599,12.9999,13.0499,31800.0
2006-06-19 15:30:00,13.06,13.1,13.06,13.09,20000.0,13.0599,13.0999,13.0599,13.0899,20000.0
2006-06-19 15:35:00,13.1,13.1,13.04,13.04,25900.0,13.0999,13.0999,13.0399,13.0399,25900.0
2006-06-19 15:40:00,13.04,13.04,12.94,12.95,19400.0,13.0399,13.0399,12.9399,12.9499,19400.0
2006-06-19 15:45:00,12.96,13.06,12.96,13.04,53000.0,12.9599,13.0599,12.9599,13.0399,53000.0
2006-06-19 15:50:00,13.04,13.06,12.97,12.98,82000.0,13.0399,13.0599,12.9699,12.9799,82000.0
2006-06-19 15:55:00,13.0,13.05,12.99,13.02,80500.0,12.9999,13.0499,12.9899,13.0199,80500.0
2006-06-20 09:30:00,13.24,13.42,13.16,13.33,106900.0,13.2399,13.4199,13.1599,13.3299,106900.0
2006-06-20 09:35:00,13.33,13.36,13.32,13.35,12100.0,13.3299,13.3599,13.3199,13.3499,12100.0
2006-06-20 09:40:00,13.35,13.36,13.3,13.35,11700.0,13.3499,13.3599,13.2999,13.3499,11700.0
2006-06-20 09:45:00,13.35,13.39,13.23,13.29,15000.0,13.3499,13.3899,13.2299,13.2899,15000.0
2006-06-20 09:50:00,13.29,13.35,13.29,13.33,7900.0,13.2899,13.3499,13.2899,13.3299,7900.0
2006-06-20 09:55:00,13.32,13.37,13.32,13.32,9500.0,13.3199,13.3699,13.3199,13.3199,9500.0
2006-06-20 10:00:00,13.3,13.3,13.27,13.29,12100.0,13.2999,13.2999,13.2699,13.2899,12100.0
2006-06-20 10:05:00,13.31,13.32,13.28,13.28,7900.0,13.3099,13.3199,13.2799,13.2799,7900.0
2006-06-20 10:10:00,13.27,13.27,13.23,13.24,9600.0,13.2699,13.2699,13.2299,13.2399,9600.0
2006-06-20 10:15:00,13.23,13.32,13.23,13.3,10200.0,13.2299,13.3199,13.2299,13.2999,10200.0
2006-06-20 10:20:00,13.3,13.3,13.2,13.21,16900.0,13.2999,13.2999,13.1999,13.2099,16900.0
2006-06-20 10:25:00,13.2,13.23,13.19,13.23,10800.0,13.1999,13.2299,13.1899,13.2299,10800.0
2006-06-20 10:30:00,13.26,13.27,13.23,13.23,7200.0,13.2599,13.2699,13.2299,13.2299,7200.0
2006-06-20 10:35:00,13.23,13.23,13.22,13.23,5300.0,13.2299,13.2299,13.2199,13.2299,5300.0
2006-06-20 10:40:00,13.22,13.23,13.16,13.17,13700.0,13.2199,13.2299,13.1599,13.1699,13700.0
2006-06-20 10:45:00,13.16,13.17,13.16,13.16,4600.0,13.1599,13.1699,13.1599,13.1599,4600.0
2006-06-20 10:50:00,13.15,13.17,13.15,13.17,9100.0,13.1499,13.1699,13.1499,13.1699,9100.0
2006-06-20 10:55:00,13.16,13.17,13.15,13.16,6300.0,13.1599,13.1699,13.1499,13.1599,6300.0
2006-06-20 11:00:00,13.17,13.21,13.16,13.19,12800.0,13.1699,13.2099,13.1599,13.1899,12800.0
2006-06-20 11:05:00,13.19,13.21,13.19,13.2,7700.0,13.1899,13.2099,13.1899,13.1999,7700.0
2006-06-20 11:10:00,13.19,13.2,13.19,13.2,6600.0,13.1899,13.1999,13.1899,13.1999,6600.0
2006-06-20 11:15:00,13.19,13.21,13.18,13.21,18100.0,13.1899,13.2099,13.1799,13.2099,18100.0
2006-06-20 11:20:00,13.2,13.21,13.2,13.21,6900.0,13.1999,13.2099,13.1999,13.2099,6900.0
2006-06-20 11:25:00,13.21,13.21,13.2,13.21,5900.0,13.2099,13.2099,13.1999,13.2099,5900.0
2006-06-20 11:30:00,13.2,13.33,13.2,13.33,20900.0,13.1999,13.3299,13.1999,13.3299,20900.0
2006-06-20 11:35:00,13.33,13.33,13.29,13.3,14100.0,13.3299,13.3299,13.2899,13.2999,14100.0
2006-06-20 11:40:00,13.3,13.32,13.3,13.3,14300.0,13.2999,13.3199,13.2999,13.2999,14300.0
2006-06-20 11:45:00,13.31,13.31,13.23,13.24,13100.0,13.3099,13.3099,13.2299,13.2399,13100.0
2006-06-20 11:50:00,13.23,13.24,13.23,13.24,3500.0,13.2299,13.2399,13.2299,13.2399,3500.0
2006-06-20 11:55:00,13.24,13.24,13.23,13.23,8200.0,13.2399,13.2399,13.2299,13.2299,8200.0
2006-06-20 12:00:00,13.23,13.24,13.23,13.23,5000.0,13.2299,13.2399,13.2299,13.2299,5000.0
2006-06-20 12:05:00,13.23,13.24,13.23,13.23,3800.0,13.2299,13.2399,13.2299,13.2299,3800.0
2006-06-20 12:10:00,13.23,13.23,13.21,13.22,6300.0,13.2299,13.2299,13.2099,13.2199,6300.0
2006-06-20 12:15:00,13.21,13.22,13.17,13.18,24900.0,13.2099,13.2199,13.1699,13.1799,24900.0
2006-06-20 12:20:00,13.18,13.2,13.18,13.19,12000.0,13.1799,13.1999,13.1799,13.1899,12000.0
2006-06-20 12:25:00,13.19,13.19,13.18,13.19,5300.0,13.1899,13.1899,13.1799,13.1899,5300.0
2006-06-20 12:30:00,13.19,13.19,13.18,13.19,6300.0,13.1899,13.1899,13.1799,13.1899,6300.0
2006-06-20 12:35:00,13.19,13.19,13.18,13.18,3800.0,13.1899,13.1899,13.1799,13.1799,3800.0
2006-06-20 12:40:00,13.18,13.19,13.18,13.18,5200.0,13.1799,13.1899,13.1799,13.1799,5200.0
2006-06-20 12:45:00,13.19,13.23,13.19,13.23,9200.0,13.1899,13.2299,13.1899,13.2299,9200.0
2006-06-20 12:50:00,13.22,13.22,13.19,13.19,5900.0,13.2199,13.2199,13.1899,13.1899,5900.0
2006-06-20 12:55:00,13.2,13.2,13.18,13.18,5600.0,13.1999,13.1999,13.1799,13.1799,5600.0
2006-06-20 13:00:00,13.18,13.18,13.16,13.16,5200.0,13.1799,13.1799,13.1599,13.1599,5200.0
2006-06-20 13:05:00,13.16,13.26,13.1,13.22,44600.0,13.1599,13.2599,13.0999,13.2199,44600.0
2006-06-20 13:10:00,13.22,13.26,13.22,13.24,17300.0,13.2199,13.2599,13.2199,13.2399,17300.0
2006-06-20 13:15:00,13.26,13.42,13.26,13.39,112700.0,13.2599,13.4199,13.2599,13.3899,112700.0
2006-06-20 13:20:00,13.39,13.45,13.39,13.42,19800.0,13.3899,13.4499,13.3899,13.4199,19800.0
2006-06-20 13:25:00,13.42,13.42,13.35,13.35,7800.0,13.4199,13.4199,13.3499,13.3499,7800.0
2006-06-20 13:30:00,13.35,13.36,13.35,13.36,6000.0,13.3499,13.3599,13.3499,13.3599,6000.0
2006-06-20 13:35:00,13.35,13.36,13.35,13.36,7700.0,13.3499,13.3599,13.3499,13.3599,7700.0
2006-06-20 13:40:00,13.36,13.36,13.35,13.36,7800.0,13.3599,13.3599,13.3499,13.3599,7800.0
2006-06-20 13:45:00,13.36,13.36,13.35,13.35,4600.0,13.3599,13.3599,13.3499,13.3499,4600.0
2006-06-20 13:50:00,13.35,13.36,13.34,13.34,10200.0,13.3499,13.3599,13.3399,13.3399,10200.0
2006-06-20 13:55:00,13.34,13.35,13.23,13.26,35800.0,13.3399,13.3499,13.2299,13.2599,35800.0
2006-06-20 14:00:00,13.25,13.25,13.23,13.24,7200.0,13.2499,13.2499,13.2299,13.2399,7200.0
2006-06-20 14:05:00,13.24,13.24,13.23,13.24,3600.0,13.2399,13.2399,13.2299,13.2399,3600.0
2006-06-20 14:10:00,13.23,13.24,13.23,13.23,8500.0,13.2299,13.2399,13.2299,13.2299,8500.0
2006-06-20 14:15:00,13.23,13.24,13.21,13.22,18200.0,13.2299,13.2399,13.2099,13.2199,18200.0
2006-06-20 14:20:00,13.21,13.22,13.19,13.19,52100.0,13.2099,13.2199,13.1899,13.1899,52100.0
2006-06-20 14:25:00,13.19,13.21,13.18,13.19,30100.0,13.1899,13.2099,13.1799,13.1899,30100.0
2006-06-20 14:30:00,13.19,13.21,13.19,13.21,6500.0,13.1899,13.2099,13.1899,13.2099,6500.0
2006-06-20 14:35:00,13.21,13.21,13.2,13.21,21600.0,13.2099,13.2099,13.1999,13.2099,21600.0
2006-06-20 14:40:00,13.21,13.21,13.13,13.13,48000.0,13.2099,13.2099,13.1299,13.1299,48000.0
2006-06-20 14:45:00,13.15,13.2,13.15,13.16,18300.0,13.1499,13.1999,13.1499,13.1599,18300.0
2006-06-20 14:50:00,13.15,13.16,13.14,13.14,22900.0,13.1499,13.1599,13.1399,13.1399,22900.0
2006-06-20 14:55:00,13.13,13.14,13.13,13.14,7700.0,13.1299,13.1399,13.1299,13.1399,7700.0
2006-06-20 15:00:00,13.13,13.16,13.13,13.16,66600.0,13.1299,13.1599,13.1299,13.1599,66600.0
2006-06-20 15:05:00,13.16,13.19,13.15,13.18,37600.0,13.1599,13.1899,13.1499,13.1799,37600.0
2006-06-20 15:10:00,13.18,13.18,13.17,13.18,13800.0,13.1799,13.1799,13.1699,13.1799,13800.0
2006-06-20 15:15:00,13.18,13.18,13.17,13.18,14200.0,13.1799,13.1799,13.1699,13.1799,14200.0
2006-06-20 15:20:00,13.17,13.18,13.17,13.17,91700.0,13.1699,13.1799,13.1699,13.1699,91700.0
2006-06-20 15:25:00,13.17,13.19,13.17,13.18,33100.0,13.1699,13.1899,13.1699,13.1799,33100.0
2006-06-20 15:30:00,13.18,13.19,13.18,13.19,13100.0,13.1799,13.1899,13.1799,13.1899,13100.0
2006-06-20 15:35:00,13.18,13.19,13.18,13.18,52400.0,13.1799,13.1899,13.1799,13.1799,52400.0
2006-06-20 15:40:00,13.19,13.19,13.17,13.18,46200.0,13.1899,13.1899,13.1699,13.1799,46200.0
2006-06-20 15:45:00,13.18,13.19,13.16,13.16,24000.0,13.1799,13.1899,13.1599,13.1599,24000.0
2006-06-20 15:50:00,13.16,13.17,13.15,13.17,22700.0,13.1599,13.1699,13.1499,13.1699,22700.0
2006-06-20 15:55:00,13.17,13.17,13.16,13.16,178900.0,13.1699,13.1699,13.1599,13.1599,178900.0
2006-06-21 09:30:00,13.15,13.2,13.1,13.18,12400.0,13.1499,13.1999,13.0999,13.1799,12400.0
2006-06-21 09:35:00,13.18,13.22,13.11,13.19,5000.0,13.1799,13.2199,13.1099,13.1899,5000.0
2006-06-21 09:40:00,13.22,13.22,13.12,13.17,6100.0,13.2199,13.2199,13.1199,13.1699,6100.0
2006-06-21 09:45:00,13.17,13.22,13.16,13.17,12300.0,13.1699,13.2199,13.1599,13.1699,12300.0
2006-06-21 09:50:00,13.19,13.2,13.14,13.15,19600.0,13.1899,13.1999,13.1399,13.1499,19600.0
2006-06-21 09:55:00,13.16,13.17,13.13,13.13,6700.0,13.1599,13.1699,13.1299,13.1299,6700.0
2006-06-21 10:00:00,13.11,13.18,13.09,13.11,7600.0,13.1099,13.1799,13.0899,13.1099,7600.0
2006-06-21 10:05:00,13.13,13.28,13.11,13.28,16000.0,13.1299,13.2799,13.1099,13.2799,16000.0
2006-06-21 10:10:00,13.28,13.32,13.26,13.32,7100.0,13.2799,13.3199,13.2599,13.3199,7100.0
2006-06-21 10:15:00,13.32,13.33,13.23,13.28,21300.0,13.3199,13.3299,13.2299,13.2799,21300.0
2006-06-21 10:20:00,13.28,13.28,13.13,13.15,11100.0,13.2799,13.2799,13.1299,13.1499,11100.0
2006-06-21 10:25:00,13.15,13.24,13.15,13.17,7900.0,13.1499,13.2399,13.1499,13.1699,7900.0
2006-06-21 10:30:00,13.17,13.23,13.17,13.22,6900.0,13.1699,13.2299,13.1699,13.2199,6900.0
2006-06-21 10:35:00,13.22,13.22,13.15,13.17,13700.0,13.2199,13.2199,13.1499,13.1699,13700.0
2006-06-21 10:40:00,13.17,13.18,13.13,13.14,8900.0,13.1699,13.1799,13.1299,13.1399,8900.0
2006-06-21 10:45:00,13.13,13.14,13.13,13.14,4900.0,13.1299,13.1399,13.1299,13.1399,4900.0
2006-06-21 10:50:00,13.14,13.18,13.14,13.17,16100.0,13.1399,13.1799,13.1399,13.1699,16100.0
2006-06-21 10:55:00,13.17,13.23,13.17,13.22,13600.0,13.1699,13.2299,13.1699,13.2199,13600.0
2006-06-21 11:00:00,13.21,13.26,13.21,13.26,16600.0,13.2099,13.2599,13.2099,13.2599,16600.0
2006-06-21 11:05:00,13.27,13.28,13.27,13.28,6900.0,13.2699,13.2799,13.2699,13.2799,6900.0
2006-06-21 11:10:00,13.28,13.28,13.27,13.27,1800.0,13.2799,13.2799,13.2699,13.2699,1800.0
2006-06-21 11:15:00,13.28,13.29,13.25,13.26,8000.0,13.2799,13.2899,13.2499,13.2599,8000.0
2006-06-21 11:20:00,13.26,13.3,13.26,13.29,8100.0,13.2599,13.2999,13.2599,13.2899,8100.0
2006-06-21 11:25:00,13.29,13.29,13.26,13.26,13600.0,13.2899,13.2899,13.2599,13.2599,13600.0
2006-06-21 11:30:00,13.27,13.29,13.27,13.29,16200.0,13.2699,13.2899,13.2699,13.2899,16200.0
2006-06-21 11:35:00,13.29,13.3,13.28,13.3,59200.0,13.2899,13.2999,13.2799,13.2999,59200.0
2006-06-21 11:40:00,13.31,13.35,13.31,13.35,14000.0,13.3099,13.3499,13.3099,13.3499,14000.0
2006-06-21 11:45:00,13.35,13.41,13.35,13.4,9500.0,13.3499,13.4099,13.3499,13.3999,9500.0
2006-06-21 11:50:00,13.41,13.41,13.4,13.4,1700.0,13.4099,13.4099,13.3999,13.3999,1700.0
2006-06-21 11:55:00,13.41,13.42,13.41,13.41,2200.0,13.4099,13.4199,13.4099,13.4099,2200.0
2006-06-21 12:00:00,13.42,13.47,13.39,13.47,12500.0,13.4199,13.4699,13.3899,13.4699,12500.0
2006-06-21 12:05:00,13.46,13.47,13.45,13.46,8700.0,13.4599,13.4699,13.4499,13.4599,8700.0
2006-06-21 12:10:00,13.46,13.46,13.42,13.42,13700.0,13.4599,13.4599,13.4199,13.4199,13700.0
2006-06-21 12:15:00,13.42,13.42,13.39,13.41,8200.0,13.4199,13.4199,13.3899,13.4099,8200.0
2006-06-21 12:20:00,13.41,13.41,13.39,13.39,6000.0,13.4099,13.4099,13.3899,13.3899,6000.0
2006-06-21 12:25:00,13.39,13.4,13.37,13.4,16500.0,13.3899,13.3999,13.3699,13.3999,16500.0
2006-06-21 12:30:00,13.4,13.41,13.4,13.4,2000.0,13.3999,13.4099,13.3999,13.3999,2000.0
2006-06-21 12:35:00,13.4,13.42,13.4,13.42,2800.0,13.3999,13.4199,13.3999,13.4199,2800.0
2006-06-21 12:40:00,13.42,13.42,13.4,13.4,4600.0,13.4199,13.4199,13.3999,13.3999,4600.0
2006-06-21 12:45:00,13.4,13.41,13.39,13.4,1400.0,13.3999,13.4099,13.3899,13.3999,1400.0
2006-06-21 12:50:00,13.4,13.4,13.38,13.39,6200.0,13.3999,13.3999,13.3799,13.3899,6200.0
2006-06-21 12:55:00,13.39,13.39,13.38,13.39,600.0,13.3899,13.3899,13.3799,13.3899,600.0
2006-06-21 13:00:00,13.38,13.38,13.35,13.35,8500.0,13.3799,13.3799,13.3499,13.3499,8500.0
2006-06-21 13:05:00,13.36,13.36,13.35,13.35,1100.0,13.3599,13.3599,13.3499,13.3499,1100.0
2006-06-21 13:10:00,13.36,13.36,13.34,13.35,6000.0,13.3599,13.3599,13.3399,13.3499,6000.0
2006-06-21 13:15:00,13.35,13.35,13.34,13.34,6000.0,13.3499,13.3499,13.3399,13.3399,6000.0
2006-06-21 13:20:00,13.34,13.34,13.3,13.3,9200.0,13.3399,13.3399,13.2999,13.2999,9200.0
2006-06-21 13:25:00,13.3,13.3,13.23,13.23,8400.0,13.2999,13.2999,13.2299,13.2299,8400.0
2006-06-21 13:30:00,13.23,13.23,13.22,13.23,5400.0,13.2299,13.2299,13.2199,13.2299,5400.0
2006-06-21 13:35:00,13.23,13.24,13.23,13.24,3300.0,13.2299,13.2399,13.2299,13.2399,3300.0
2006-06-21 13:40:00,13.23,13.25,13.23,13.25,13800.0,13.2299,13.2499,13.2299,13.2499,13800.0
2006-06-21 13:45:00,13.24,13.25,13.24,13.25,20700.0,13.2399,13.2499,13.2399,13.2499,20700.0
2006-06-21 13:50:00,13.25,13.26,13.21,13.22,20900.0,13.2499,13.2599,13.2099,13.2199,20900.0
2006-06-21 13:55:00,13.22,13.25,13.21,13.24,16500.0,13.2199,13.2499,13.2099,13.2399,16500.0
2006-06-21 14:00:00,13.24,13.24,13.23,13.24,9100.0,13.2399,13.2399,13.2299,13.2399,9100.0
2006-06-21 14:05:00,13.24,13.24,13.2,13.2,21200.0,13.2399,13.2399,13.1999,13.1999,21200.0
2006-06-21 14:10:00,13.19,13.19,13.17,13.18,27200.0,13.1899,13.1899,13.1699,13.1799,27200.0
2006-06-21 14:15:00,13.18,13.18,13.13,13.14,56000.0,13.1799,13.1799,13.1299,13.1399,56000.0
2006-06-21 14:20:00,13.14,13.17,13.13,13.16,16800.0,13.1399,13.1699,13.1299,13.1599,16800.0
2006-06-21 14:25:00,13.16,13.16,13.13,13.15,53900.0,13.1599,13.1599,13.1299,13.1499,53900.0
2006-06-21 14:30:00,13.14,13.15,13.14,13.15,72000.0,13.1399,13.1499,13.1399,13.1499,72000.0
2006-06-21 14:35:00,13.15,13.19,13.15,13.19,11200.0,13.1499,13.1899,13.1499,13.1899,11200.0
2006-06-21 14:40:00,13.18,13.18,13.09,13.09,43000.0,13.1799,13.1799,13.0899,13.0899,43000.0
2006-06-21 14:45:00,13.09,13.09,13.06,13.08,13900.0,13.0899,13.0899,13.0599,13.0799,13900.0
2006-06-21 14:50:00,13.08,13.09,13.06,13.09,23000.0,13.0799,13.0899,13.0599,13.0899,23000.0
2006-06-21 14:55:00,13.08,13.15,13.07,13.15,8800.0,13.0799,13.1499,13.0699,13.1499,8800.0
2006-06-21 15:00:00,13.16,13.17,13.15,13.16,7200.0,13.1599,13.1699,13.1499,13.1599,7200.0
2006-06-21 15:05:00,13.16,13.17,13.16,13.17,7900.0,13.1599,13.1699,13.1599,13.1699,7900.0
2006-06-21 15:10:00,13.17,13.17,13.15,13.15,13900.0,13.1699,13.1699,13.1499,13.1499,13900.0
2006-06-21 15:15:00,13.16,13.16,13.14,13.14,12600.0,13.1599,13.1599,13.1399,13.1399,12600.0
2006-06-21 15:20:00,13.14,13.15,13.1,13.12,16600.0,13.1399,13.1499,13.0999,13.1199,16600.0
2006-06-21 15:25:00,13.12,13.13,13.11,13.12,7400.0,13.1199,13.1299,13.1099,13.1199,7400.0
2006-06-21 15:30:00,13.12,13.12,13.08,13.08,27700.0,13.1199,13.1199,13.0799,13.0799,27700.0
2006-06-21 15:35:00,13.08,13.09,13.07,13.08,18000.0,13.0799,13.0899,13.0699,13.0799,18000.0
2006-06-21 15:40:00,13.07,13.08,13.07,13.08,16400.0,13.0699,13.0799,13.0699,13.0799,16400.0
2006-06-21 15:45:00,13.08,13.12,13.06,13.12,25500.0,13.0799,13.1199,13.0599,13.1199,25500.0
2006-06-21 15:50:00,13.12,13.12,13.09,13.09,32700.0,13.1199,13.1199,13.0899,13.0899,32700.0
2006-06-21 15:55:00,13.09,13.1,13.08,13.09,33900.0,13.0899,13.0999,13.0799,13.0899,33900.0
2006-06-22 09:30:00,13.01,13.1,13.01,13.05,5600.0,13.0099,13.0999,13.0099,13.0499,5600.0
2006-06-22 09:35:00,13.06,13.06,13.01,13.02,13500.0,13.0599,13.0599,13.0099,13.0199,13500.0
2006-06-22 09:40:00,13.02,13.04,13.0,13.01,10600.0,13.0199,13.0399,12.9999,13.0099,10600.0
2006-06-22 09:45:00,13.01,13.04,12.99,12.99,18900.0,13.0099,13.0399,12.9899,12.9899,18900.0
2006-06-22 09:50:00,12.99,12.99,12.93,12.94,13700.0,12.9899,12.9899,12.9299,12.9399,13700.0
2006-06-22 09:55:00,12.94,12.96,12.92,12.95,8300.0,12.9399,12.9599,12.9199,12.9499,8300.0
2006-06-22 10:00:00,12.98,13.04,12.98,13.04,5600.0,12.9799,13.0399,12.9799,13.0399,5600.0
2006-06-22 10:05:00,13.03,13.04,13.02,13.04,2200.0,13.0299,13.0399,13.0199,13.0399,2200.0
2006-06-22 10:10:00,13.04,13.04,13.03,13.03,3700.0,13.0399,13.0399,13.0299,13.0299,3700.0
2006-06-22 10:15:00,13.04,13.04,13.03,13.03,2100.0,13.0399,13.0399,13.0299,13.0299,2100.0
2006-06-22 10:20:00,13.03,13.03,12.93,12.94,11600.0,13.0299,13.0299,12.9299,12.9399,11600.0
2006-06-22 10:25:00,12.94,13.01,12.91,12.92,10000.0,12.9399,13.0099,12.9099,12.9199,10000.0
2006-06-22 10:30:00,12.92,12.92,12.91,12.91,8600.0,12.9199,12.9199,12.9099,12.9099,8600.0
2006-06-22 10:35:00,12.92,12.92,12.91,12.91,5800.0,12.9199,12.9199,12.9099,12.9099,5800.0
2006-06-22 10:40:00,12.92,12.92,12.91,12.91,2700.0,12.9199,12.9199,12.9099,12.9099,2700.0
2006-06-22 10:45:00,12.92,12.98,12.91,12.98,20300.0,12.9199,12.9799,12.9099,12.9799,20300.0
2006-06-22 10:50:00,12.99,13.03,12.99,13.03,8000.0,12.9899,13.0299,12.9899,13.0299,8000.0
2006-06-22 10:55:00,13.03,13.04,13.01,13.04,10200.0,13.0299,13.0399,13.0099,13.0399,10200.0
2006-06-22 11:00:00,13.05,13.07,13.05,13.06,6800.0,13.0499,13.0699,13.0499,13.0599,6800.0
2006-06-22 11:05:00,13.06,13.09,13.06,13.08,10200.0,13.0599,13.0899,13.0599,13.0799,10200.0
2006-06-22 11:10:00,13.07,13.09,13.07,13.07,4800.0,13.0699,13.0899,13.0699,13.0699,4800.0
2006-06-22 11:15:00,13.08,13.11,13.08,13.09,5200.0,13.0799,13.1099,13.0799,13.0899,5200.0
2006-06-22 11:20:00,13.08,13.1,13.03,13.03,10700.0,13.0799,13.0999,13.0299,13.0299,10700.0
2006-06-22 11:25:00,13.04,13.06,12.97,12.98,26700.0,13.0399,13.0599,12.9699,12.9799,26700.0
2006-06-22 11:30:00,12.98,13.04,12.98,13.01,6300.0,12.9799,13.0399,12.9799,13.0099,6300.0
2006-06-22 11:35:00,13.01,13.01,13.0,13.01,3100.0,13.0099,13.0099,12.9999,13.0099,3100.0
2006-06-22 11:40:00,13.01,13.13,13.01,13.1,27200.0,13.0099,13.1299,13.0099,13.0999,27200.0
2006-06-22 11:45:00,13.12,13.16,13.12,13.14,9600.0,13.1199,13.1599,13.1199,13.1399,9600.0
2006-06-22 11:50:00,13.15,13.15,13.13,13.13,8000.0,13.1499,13.1499,13.1299,13.1299,8000.0
2006-06-22 11:55:00,13.11,13.13,13.08,13.1,13200.0,13.1099,13.1299,13.0799,13.0999,13200.0
2006-06-22 12:00:00,13.12,13.13,13.1,13.12,4200.0,13.1199,13.1299,13.0999,13.1199,4200.0
2006-06-22 12:05:00,13.13,13.14,13.13,13.14,3800.0,13.1299,13.1399,13.1299,13.1399,3800.0
2006-06-22 12:10:00,13.14,13.16,13.13,13.16,14400.0,13.1399,13.1599,13.1299,13.1599,14400.0
2006-06-22 12:15:00,13.14,13.17,13.14,13.16,5900.0,13.1399,13.1699,13.1399,13.1599,5900.0
2006-06-22 12:20:00,13.16,13.16,13.14,13.14,2800.0,13.1599,13.1599,13.1399,13.1399,2800.0
2006-06-22 12:25:00,13.14,13.15,13.06,13.06,17800.0,13.1399,13.1499,13.0599,13.0599,17800.0
2006-06-22 12:30:00,13.06,13.07,13.04,13.04,2400.0,13.0599,13.0699,13.0399,13.0399,2400.0
2006-06-22 12:35:00,13.04,13.04,13.0,13.01,12500.0,13.0399,13.0399,12.9999,13.0099,12500.0
2006-06-22 12:40:00,13.02,13.03,13.02,13.03,2100.0,13.0199,13.0299,13.0199,13.0299,2100.0
2006-06-22 12:45:00,13.03,13.03,13.02,13.02,1900.0,13.0299,13.0299,13.0199,13.0199,1900.0
2006-06-22 12:50:00,13.02,13.03,13.01,13.03,1900.0,13.0199,13.0299,13.0099,13.0299,1900.0
2006-06-22 12:55:00,13.02,13.06,13.02,13.05,6700.0,13.0199,13.0599,13.0199,13.0499,6700.0
2006-06-22 13:00:00,13.06,13.06,13.05,13.06,700.0,13.0599,13.0599,13.0499,13.0599,700.0
2006-06-22 13:05:00,13.06,13.06,13.05,13.06,3000.0,13.0599,13.0599,13.0499,13.0599,3000.0
2006-06-22 13:10:00,13.06,13.06,13.03,13.03,3800.0,13.0599,13.0599,13.0299,13.0299,3800.0
2006-06-22 13:15:00,13.02,13.06,13.02,13.05,5300.0,13.0199,13.0599,13.0199,13.0499,5300.0
2006-06-22 13:20:00,13.06,13.09,13.06,13.09,1900.0,13.0599,13.0899,13.0599,13.0899,1900.0
2006-06-22 13:25:00,13.1,13.12,13.05,13.06,7900.0,13.0999,13.1199,13.0499,13.0599,7900.0
2006-06-22 13:30:00,13.05,13.05,13.0,13.02,6600.0,13.0499,13.0499,12.9999,13.0199,6600.0
2006-06-22 13:35:00,13.02,13.02,13.01,13.02,1700.0,13.0199,13.0199,13.0099,13.0199,1700.0
2006-06-22 13:40:00,13.02,13.03,13.01,13.02,7200.0,13.0199,13.0299,13.0099,13.0199,7200.0
2006-06-22 13:45:00,13.02,13.02,13.01,13.02,2200.0,13.0199,13.0199,13.0099,13.0199,2200.0
2006-06-22 13:50:00,13.02,13.02,13.01,13.02,3700.0,13.0199,13.0199,13.0099,13.0199,3700.0
2006-06-22 13:55:00,13.02,13.02,13.02,13.02,3100.0,13.0199,13.0199,13.0199,13.0199,3100.0
2006-06-22 14:00:00,13.02,13.03,13.01,13.02,6400.0,13.0199,13.0299,13.0099,13.0199,6400.0
2006-06-22 14:05:00,13.02,13.02,13.0,13.0,6800.0,13.0199,13.0199,12.9999,12.9999,6800.0
2006-06-22 14:10:00,13.01,13.02,13.0,13.02,3100.0,13.0099,13.0199,12.9999,13.0199,3100.0
2006-06-22 14:15:00,13.03,13.04,13.02,13.04,5200.0,13.0299,13.0399,13.0199,13.0399,5200.0
2006-06-22 14:20:00,13.04,13.04,13.03,13.03,800.0,13.0399,13.0399,13.0299,13.0299,800.0
2006-06-22 14:25:00,13.04,13.04,13.03,13.04,1200.0,13.0399,13.0399,13.0299,13.0399,1200.0
2006-06-22 14:30:00,13.04,13.04,13.03,13.04,2200.0,13.0399,13.0399,13.0299,13.0399,2200.0
2006-06-22 14:35:00,13.04,13.06,13.04,13.05,6700.0,13.0399,13.0599,13.0399,13.0499,6700.0
2006-06-22 14:40:00,13.05,13.05,13.0,13.01,4400.0,13.0499,13.0499,12.9999,13.0099,4400.0
2006-06-22 14:45:00,13.01,13.01,12.98,12.98,8000.0,13.0099,13.0099,12.9799,12.9799,8000.0
2006-06-22 14:50:00,12.98,12.99,12.98,12.98,1000.0,12.9799,12.9899,12.9799,12.9799,1000.0
2006-06-22 14:55:00,12.98,12.99,12.98,12.98,7500.0,12.9799,12.9899,12.9799,12.9799,7500.0
2006-06-22 15:00:00,12.98,12.99,12.98,12.98,2400.0,12.9799,12.9899,12.9799,12.9799,2400.0
2006-06-22 15:05:00,12.98,12.99,12.98,12.99,2200.0,12.9799,12.9899,12.9799,12.9899,2200.0
2006-06-22 15:10:00,12.98,12.99,12.98,12.99,15700.0,12.9799,12.9899,12.9799,12.9899,15700.0
2006-06-22 15:15:00,12.98,13.01,12.98,13.01,9400.0,12.9799,13.0099,12.9799,13.0099,9400.0
2006-06-22 15:20:00,13.01,13.02,13.0,13.02,6000.0,13.0099,13.0199,12.9999,13.0199,6000.0
2006-06-22 15:25:00,13.02,13.07,13.02,13.06,9300.0,13.0199,13.0699,13.0199,13.0599,9300.0
2006-06-22 15:30:00,13.05,13.06,13.03,13.04,5100.0,13.0499,13.0599,13.0299,13.0399,5100.0
2006-06-22 15:35:00,13.03,13.06,13.03,13.05,13200.0,13.0299,13.0599,13.0299,13.0499,13200.0
2006-06-22 15:40:00,13.05,13.07,13.04,13.07,11200.0,13.0499,13.0699,13.0399,13.0699,11200.0
2006-06-22 15:45:00,13.07,13.07,13.06,13.07,8700.0,13.0699,13.0699,13.0599,13.0699,8700.0
2006-06-22 15:50:00,13.07,13.07,13.06,13.06,8800.0,13.0699,13.0699,13.0599,13.0599,8800.0
2006-06-22 15:55:00,13.05,13.09,13.03,13.05,20400.0,13.0499,13.0899,13.0299,13.0499,20400.0
2006-06-23 09:30:00,13.1,13.1,13.02,13.05,3100.0,13.0999,13.0999,13.0199,13.0499,3100.0
2006-06-23 09:35:00,13.05,13.08,12.99,12.99,3500.0,13.0499,13.0799,12.9899,12.9899,3500.0
2006-06-23 09:40:00,12.98,12.98,12.9,12.91,11600.0,12.9799,12.9799,12.8999,12.9099,11600.0
2006-06-23 09:45:00,12.93,12.94,12.93,12.94,1900.0,12.9299,12.9399,12.9299,12.9399,1900.0
2006-06-23 09:50:00,12.94,13.0,12.94,12.96,2600.0,12.9399,12.9999,12.9399,12.9599,2600.0
2006-06-23 09:55:00,12.97,12.99,12.97,12.97,6300.0,12.9699,12.9899,12.9699,12.9699,6300.0
2006-06-23 10:00:00,12.98,13.02,12.97,13.02,3500.0,12.9799,13.0199,12.9699,13.0199,3500.0
2006-06-23 10:05:00,13.0,13.0,12.99,13.0,1300.0,12.9999,12.9999,12.9899,12.9999,1300.0
2006-06-23 10:10:00,13.0,13.0,12.99,12.99,700.0,12.9999,12.9999,12.9899,12.9899,700.0
2006-06-23 10:15:00,13.0,13.0,13.0,13.0,1100.0,12.9999,12.9999,12.9999,12.9999,1100.0
2006-06-23 10:20:00,13.0,13.0,12.99,12.99,1100.0,12.9999,12.9999,12.9899,12.9899,1100.0
2006-06-23 10:25:00,13.0,13.0,13.0,13.0,300.0,12.9999,12.9999,12.9999,12.9999,300.0
2006-06-23 10:30:00,13.0,13.0,12.99,13.0,9100.0,12.9999,12.9999,12.9899,12.9999,9100.0
2006-06-23 10:35:00,13.0,13.0,12.99,12.99,4600.0,12.9999,12.9999,12.9899,12.9899,4600.0
2006-06-23 10:40:00,12.99,13.0,12.99,12.99,8300.0,12.9899,12.9999,12.9899,12.9899,8300.0
2006-06-23 10:45:00,13.01,13.01,13.0,13.01,1800.0,13.0099,13.0099,12.9999,13.0099,1800.0
2006-06-23 10:50:00,13.0,13.0,12.99,13.0,1800.0,12.9999,12.9999,12.9899,12.9999,1800.0
2006-06-23 10:55:00,12.99,13.0,12.99,12.99,1500.0,12.9899,12.9999,12.9899,12.9899,1500.0
2006-06-23 11:00:00,13.0,13.01,12.99,13.01,14200.0,12.9999,13.0099,12.9899,13.0099,14200.0
2006-06-23 11:05:00,13.01,13.02,13.0,13.02,4200.0,13.0099,13.0199,12.9999,13.0199,4200.0
2006-06-23 11:10:00,13.02,13.05,13.02,13.05,7400.0,13.0199,13.0499,13.0199,13.0499,7400.0
2006-06-23 11:15:00,13.05,13.11,13.05,13.1,6100.0,13.0499,13.1099,13.0499,13.0999,6100.0
2006-06-23 11:20:00,13.08,13.11,13.08,13.11,3200.0,13.0799,13.1099,13.0799,13.1099,3200.0
2006-06-23 11:25:00,13.12,13.15,13.12,13.14,2100.0,13.1199,13.1499,13.1199,13.1399,2100.0
2006-06-23 11:30:00,13.14,13.14,13.1,13.1,4700.0,13.1399,13.1399,13.0999,13.0999,4700.0
2006-06-23 11:35:00,13.09,13.1,13.07,13.09,8900.0,13.0899,13.0999,13.0699,13.0899,8900.0
2006-06-23 11:40:00,13.09,13.11,13.09,13.1,2600.0,13.0899,13.1099,13.0899,13.0999,2600.0
2006-06-23 11:45:00,13.09,13.1,13.09,13.09,400.0,13.0899,13.0999,13.0899,13.0899,400.0
2006-06-23 11:50:00,13.1,13.1,13.1,13.1,3400.0,13.0999,13.0999,13.0999,13.0999,3400.0
2006-06-23 11:55:00,13.1,13.1,13.09,13.1,1700.0,13.0999,13.0999,13.0899,13.0999,1700.0
2006-06-23 12:00:00,13.1,13.1,13.08,13.1,4400.0,13.0999,13.0999,13.0799,13.0999,4400.0
2006-06-23 12:05:00,13.09,13.1,13.09,13.09,3400.0,13.0899,13.0999,13.0899,13.0899,3400.0
2006-06-23 12:10:00,13.09,13.1,13.09,13.1,2300.0,13.0899,13.0999,13.0899,13.0999,2300.0
2006-06-23 12:15:00,13.1,13.11,13.1,13.1,9500.0,13.0999,13.1099,13.0999,13.0999,9500.0
2006-06-23 12:20:00,13.11,13.11,13.1,13.1,5800.0,13.1099,13.1099,13.0999,13.0999,5800.0
2006-06-23 12:25:00,13.1,13.15,13.1,13.15,5300.0,13.0999,13.1499,13.0999,13.1499,5300.0
2006-06-23 12:30:00,13.16,13.16,13.15,13.16,3300.0,13.1599,13.1599,13.1499,13.1599,3300.0
2006-06-23 12:35:00,13.19,13.19,13.16,13.17,800.0,13.1899,13.1899,13.1599,13.1699,800.0
2006-06-23 12:40:00,13.17,13.17,13.16,13.17,1500.0,13.1699,13.1699,13.1599,13.1699,1500.0
2006-06-23 12:45:00,13.17,13.17,13.16,13.16,1400.0,13.1699,13.1699,13.1599,13.1599,1400.0
2006-06-23 12:50:00,13.17,13.17,13.16,13.16,1300.0,13.1699,13.1699,13.1599,13.1599,1300.0
2006-06-23 12:55:00,13.16,13.17,13.16,13.17,1900.0,13.1599,13.1699,13.1599,13.1699,1900.0
2006-06-23 13:00:00,13.17,13.17,13.16,13.17,1800.0,13.1699,13.1699,13.1599,13.1699,1800.0
2006-06-23 13:05:00,13.16,13.17,13.16,13.16,2900.0,13.1599,13.1699,13.1599,13.1599,2900.0
2006-06-23 13:10:00,13.17,13.17,13.16,13.17,1800.0,13.1699,13.1699,13.1599,13.1699,1800.0
2006-06-23 13:15:00,13.16,13.17,13.16,13.16,1200.0,13.1599,13.1699,13.1599,13.1599,1200.0
2006-06-23 13:20:00,13.16,13.17,13.16,13.17,1300.0,13.1599,13.1699,13.1599,13.1699,1300.0
2006-06-23 13:25:00,13.17,13.17,13.16,13.17,900.0,13.1699,13.1699,13.1599,13.1699,900.0
2006-06-23 13:30:00,13.16,13.17,13.16,13.16,1300.0,13.1599,13.1699,13.1599,13.1599,1300.0
2006-06-23 13:35:00,13.16,13.17,13.16,13.17,1900.0,13.1599,13.1699,13.1599,13.1699,1900.0
2006-06-23 13:40:00,13.16,13.16,13.16,13.16,700.0,13.1599,13.1599,13.1599,13.1599,700.0
2006-06-23 13:45:00,13.17,13.17,13.16,13.17,1700.0,13.1699,13.1699,13.1599,13.1699,1700.0
2006-06-23 13:50:00,13.17,13.17,13.16,13.16,900.0,13.1699,13.1699,13.1599,13.1599,900.0
2006-06-23 13:55:00,13.16,13.17,13.16,13.16,1300.0,13.1599,13.1699,13.1599,13.1599,1300.0
2006-06-23 14:00:00,13.16,13.17,13.16,13.17,3000.0,13.1599,13.1699,13.1599,13.1699,3000.0
2006-06-23 14:05:00,13.16,13.16,13.16,13.16,900.0,13.1599,13.1599,13.1599,13.1599,900.0
2006-06-23 14:10:00,13.16,13.17,13.16,13.17,500.0,13.1599,13.1699,13.1599,13.1699,500.0
2006-06-23 14:15:00,13.16,13.17,13.15,13.15,11100.0,13.1599,13.1699,13.1499,13.1499,11100.0
2006-06-23 14:20:00,13.14,13.16,13.14,13.16,9300.0,13.1399,13.1599,13.1399,13.1599,9300.0
2006-06-23 14:25:00,13.16,13.16,13.14,13.14,3200.0,13.1599,13.1599,13.1399,13.1399,3200.0
2006-06-23 14:30:00,13.13,13.13,13.1,13.11,6900.0,13.1299,13.1299,13.0999,13.1099,6900.0
2006-06-23 14:35:00,13.11,13.11,13.1,13.11,5200.0,13.1099,13.1099,13.0999,13.1099,5200.0
2006-06-23 14:40:00,13.11,13.16,13.11,13.16,4000.0,13.1099,13.1599,13.1099,13.1599,4000.0
2006-06-23 14:45:00,13.16,13.16,13.14,13.14,1900.0,13.1599,13.1599,13.1399,13.1399,1900.0
2006-06-23 14:50:00,13.15,13.15,13.12,13.14,1900.0,13.1499,13.1499,13.1199,13.1399,1900.0
2006-06-23 14:55:00,13.13,13.14,13.12,13.13,3800.0,13.1299,13.1399,13.1199,13.1299,3800.0
2006-06-23 15:00:00,13.12,13.13,13.12,13.13,5400.0,13.1199,13.1299,13.1199,13.1299,5400.0
2006-06-23 15:05:00,13.12,13.13,13.12,13.12,1700.0,13.1199,13.1299,13.1199,13.1199,1700.0
2006-06-23 15:10:00,13.13,13.13,13.12,13.12,3800.0,13.1299,13.1299,13.1199,13.1199,3800.0
2006-06-23 15:15:00,13.13,13.13,13.12,13.13,5600.0,13.1299,13.1299,13.1199,13.1299,5600.0
2006-06-23 15:20:00,13.12,13.13,13.12,13.12,2500.0,13.1199,13.1299,13.1199,13.1199,2500.0
2006-06-23 15:25:00,13.12,13.13,13.12,13.12,2600.0,13.1199,13.1299,13.1199,13.1199,2600.0
2006-06-23 15:30:00,13.12,13.13,13.11,13.11,10700.0,13.1199,13.1299,13.1099,13.1099,10700.0
2006-06-23 15:35:00,13.11,13.12,13.11,13.11,3900.0,13.1099,13.1199,13.1099,13.1099,3900.0
2006-06-23 15:40:00,13.12,13.12,13.09,13.1,4700.0,13.1199,13.1199,13.0899,13.0999,4700.0
2006-06-23 15:45:00,13.1,13.1,13.06,13.08,14500.0,13.0999,13.0999,13.0599,13.0799,14500.0
2006-06-23 15:50:00,13.08,13.1,13.07,13.07,4200.0,13.0799,13.0999,13.0699,13.0699,4200.0
2006-06-23 15:55:00,13.08,13.08,13.03,13.04,13000.0,13.0799,13.0799,13.0299,13.0399,13000.0
2006-06-26 09:30:00,13.04,13.41,13.04,13.26,24000.0,13.0399,13.4099,13.0399,13.2599,24000.0
2006-06-26 09:35:00,13.26,13.27,13.16,13.17,4200.0,13.2599,13.2699,13.1599,13.1699,4200.0
2006-06-26 09:40:00,13.17,13.21,13.16,13.17,13900.0,13.1699,13.2099,13.1599,13.1699,13900.0
2006-06-26 09:45:00,13.17,13.17,13.07,13.07,2800.0,13.1699,13.1699,13.0699,13.0699,2800.0
2006-06-26 09:50:00,13.09,13.09,13.07,13.07,800.0,13.0899,13.0899,13.0699,13.0699,800.0
2006-06-26 09:55:00,13.09,13.1,13.07,13.08,7500.0,13.0899,13.0999,13.0699,13.0799,7500.0
2006-06-26 10:00:00,13.08,13.1,13.08,13.09,9700.0,13.0799,13.0999,13.0799,13.0899,9700.0
2006-06-26 10:05:00,13.09,13.1,13.08,13.08,5000.0,13.0899,13.0999,13.0799,13.0799,5000.0
2006-06-26 10:10:00,13.09,13.1,13.08,13.09,4700.0,13.0899,13.0999,13.0799,13.0899,4700.0
2006-06-26 10:15:00,13.1,13.1,13.02,13.03,6800.0,13.0999,13.0999,13.0199,13.0299,6800.0
2006-06-26 10:20:00,13.04,13.07,13.04,13.04,1900.0,13.0399,13.0699,13.0399,13.0399,1900.0
2006-06-26 10:25:00,13.04,13.07,13.04,13.07,5500.0,13.0399,13.0699,13.0399,13.0699,5500.0
2006-06-26 10:30:00,13.04,13.07,12.99,13.03,13900.0,13.0399,13.0699,12.9899,13.0299,13900.0
2006-06-26 10:35:00,13.04,13.05,13.03,13.04,4300.0,13.0399,13.0499,13.0299,13.0399,4300.0
2006-06-26 10:40:00,13.06,13.06,12.96,12.96,8000.0,13.0599,13.0599,12.9599,12.9599,8000.0
2006-06-26 10:45:00,12.97,13.0,12.96,13.0,3000.0,12.9699,12.9999,12.9599,12.9999,3000.0
2006-06-26 10:50:00,13.0,13.07,13.0,13.07,11200.0,12.9999,13.0699,12.9999,13.0699,11200.0
2006-06-26 10:55:00,13.07,13.07,13.0,13.03,13900.0,13.0699,13.0699,12.9999,13.0299,13900.0
2006-06-26 11:00:00,13.02,13.03,12.98,13.0,14900.0,13.0199,13.0299,12.9799,12.9999,14900.0
2006-06-26 11:05:00,13.0,13.01,12.99,13.0,15400.0,12.9999,13.0099,12.9899,12.9999,15400.0
2006-06-26 11:10:00,13.0,13.01,13.0,13.01,9300.0,12.9999,13.0099,12.9999,13.0099,9300.0
2006-06-26 11:15:00,13.01,13.01,12.99,13.01,5800.0,13.0099,13.0099,12.9899,13.0099,5800.0
2006-06-26 11:20:00,13.01,13.01,12.99,13.0,17900.0,13.0099,13.0099,12.9899,12.9999,17900.0
2006-06-26 11:25:00,13.0,13.0,12.99,13.0,1800.0,12.9999,12.9999,12.9899,12.9999,1800.0
2006-06-26 11:30:00,12.99,13.01,12.99,13.0,8800.0,12.9899,13.0099,12.9899,12.9999,8800.0
2006-06-26 11:35:00,13.0,13.01,12.97,12.97,11000.0,12.9999,13.0099,12.9699,12.9699,11000.0
2006-06-26 11:40:00,12.97,12.98,12.96,12.97,28500.0,12.9699,12.9799,12.9599,12.9699,28500.0
2006-06-26 11:45:00,12.97,12.97,12.91,12.91,24300.0,12.9699,12.9699,12.9099,12.9099,24300.0
2006-06-26 11:50:00,12.91,12.98,12.91,12.97,11500.0,12.9099,12.9799,12.9099,12.9699,11500.0
2006-06-26 11:55:00,12.97,12.98,12.97,12.98,6700.0,12.9699,12.9799,12.9699,12.9799,6700.0
2006-06-26 12:00:00,12.98,12.98,12.97,12.98,6000.0,12.9799,12.9799,12.9699,12.9799,6000.0
2006-06-26 12:05:00,12.98,13.0,12.98,13.0,7500.0,12.9799,12.9999,12.9799,12.9999,7500.0
2006-06-26 12:10:00,13.0,13.01,12.99,13.0,16700.0,12.9999,13.0099,12.9899,12.9999,16700.0
2006-06-26 12:15:00,13.01,13.01,13.0,13.0,2700.0,13.0099,13.0099,12.9999,12.9999,2700.0
2006-06-26 12:20:00,13.01,13.02,13.01,13.01,900.0,13.0099,13.0199,13.0099,13.0099,900.0
2006-06-26 12:25:00,13.01,13.03,13.0,13.0,4500.0,13.0099,13.0299,12.9999,12.9999,4500.0
2006-06-26 12:30:00,13.0,13.0,12.99,12.99,3500.0,12.9999,12.9999,12.9899,12.9899,3500.0
2006-06-26 12:35:00,12.99,12.99,12.99,12.99,1000.0,12.9899,12.9899,12.9899,12.9899,1000.0
2006-06-26 12:40:00,12.99,13.0,12.99,13.0,3300.0,12.9899,12.9999,12.9899,12.9999,3300.0
2006-06-26 12:45:00,12.99,13.0,12.99,12.99,5200.0,12.9899,12.9999,12.9899,12.9899,5200.0
2006-06-26 12:50:00,12.99,12.99,12.96,12.97,17000.0,12.9899,12.9899,12.9599,12.9699,17000.0
2006-06-26 12:55:00,12.97,12.97,12.92,12.94,9300.0,12.9699,12.9699,12.9199,12.9399,9300.0
2006-06-26 13:00:00,12.92,12.92,12.88,12.88,15800.0,12.9199,12.9199,12.8799,12.8799,15800.0
2006-06-26 13:05:00,12.88,12.92,12.88,12.91,8100.0,12.8799,12.9199,12.8799,12.9099,8100.0
2006-06-26 13:10:00,12.92,13.0,12.92,13.0,9500.0,12.9199,12.9999,12.9199,12.9999,9500.0
2006-06-26 13:15:00,12.99,13.0,12.99,12.99,7700.0,12.9899,12.9999,12.9899,12.9899,7700.0
2006-06-26 13:20:00,12.99,13.0,12.99,12.99,1200.0,12.9899,12.9999,12.9899,12.9899,1200.0
2006-06-26 13:25:00,12.99,12.99,12.93,12.93,8400.0,12.9899,12.9899,12.9299,12.9299,8400.0
2006-06-26 13:30:00,12.93,12.93,12.9,12.91,2200.0,12.9299,12.9299,12.8999,12.9099,2200.0
2006-06-26 13:35:00,12.9,12.91,12.89,12.89,7200.0,12.8999,12.9099,12.8899,12.8899,7200.0
2006-06-26 13:40:00,12.89,12.9,12.86,12.88,12600.0,12.8899,12.8999,12.8599,12.8799,12600.0
2006-06-26 13:45:00,12.87,12.87,12.8,12.81,16900.0,12.8699,12.8699,12.7999,12.8099,16900.0
2006-06-26 13:50:00,12.82,12.95,12.81,12.95,9600.0,12.8199,12.9499,12.8099,12.9499,9600.0
2006-06-26 13:55:00,12.95,12.95,12.91,12.94,4300.0,12.9499,12.9499,12.9099,12.9399,4300.0
2006-06-26 14:00:00,12.92,12.92,12.86,12.86,6100.0,12.9199,12.9199,12.8599,12.8599,6100.0
2006-06-26 14:05:00,12.86,12.87,12.85,12.86,5500.0,12.8599,12.8699,12.8499,12.8599,5500.0
2006-06-26 14:10:00,12.85,12.91,12.85,12.89,8400.0,12.8499,12.9099,12.8499,12.8899,8400.0
2006-06-26 14:15:00,12.89,12.9,12.85,12.85,10500.0,12.8899,12.8999,12.8499,12.8499,10500.0
2006-06-26 14:20:00,12.85,12.85,12.81,12.82,11200.0,12.8499,12.8499,12.8099,12.8199,11200.0
2006-06-26 14:25:00,12.82,12.88,12.82,12.86,11400.0,12.8199,12.8799,12.8199,12.8599,11400.0
2006-06-26 14:30:00,12.87,12.87,12.85,12.86,2700.0,12.8699,12.8699,12.8499,12.8599,2700.0
2006-06-26 14:35:00,12.87,12.87,12.84,12.84,5200.0,12.8699,12.8699,12.8399,12.8399,5200.0
2006-06-26 14:40:00,12.84,12.87,12.82,12.82,6900.0,12.8399,12.8699,12.8199,12.8199,6900.0
2006-06-26 14:45:00,12.82,12.85,12.82,12.84,19600.0,12.8199,12.8499,12.8199,12.8399,19600.0
2006-06-26 14:50:00,12.84,12.84,12.75,12.77,38400.0,12.8399,12.8399,12.7499,12.7699,38400.0
2006-06-26 14:55:00,12.76,12.77,12.71,12.73,33200.0,12.7599,12.7699,12.7099,12.7299,33200.0
2006-06-26 15:00:00,12.74,12.9,12.73,12.9,32300.0,12.7399,12.8999,12.7299,12.8999,32300.0
2006-06-26 15:05:00,12.92,12.92,12.87,12.9,14200.0,12.9199,12.9199,12.8699,12.8999,14200.0
2006-06-26 15:10:00,12.9,12.92,12.89,12.89,11400.0,12.8999,12.9199,12.8899,12.8899,11400.0
2006-06-26 15:15:00,12.89,12.9,12.88,12.9,16100.0,12.8899,12.8999,12.8799,12.8999,16100.0
2006-06-26 15:20:00,12.9,12.94,12.9,12.91,26300.0,12.8999,12.9399,12.8999,12.9099,26300.0
2006-06-26 15:25:00,12.92,12.93,12.9,12.91,7400.0,12.9199,12.9299,12.8999,12.9099,7400.0
2006-06-26 15:30:00,12.9,12.92,12.89,12.91,26800.0,12.8999,12.9199,12.8899,12.9099,26800.0
2006-06-26 15:35:00,12.9,12.98,12.9,12.96,40200.0,12.8999,12.9799,12.8999,12.9599,40200.0
2006-06-26 15:40:00,12.95,12.96,12.87,12.9,42300.0,12.9499,12.9599,12.8699,12.8999,42300.0
2006-06-26 15:45:00,12.89,12.9,12.87,12.87,43700.0,12.8899,12.8999,12.8699,12.8699,43700.0
2006-06-26 15:50:00,12.86,12.9,12.86,12.88,42000.0,12.8599,12.8999,12.8599,12.8799,42000.0
2006-06-26 15:55:00,12.87,12.9,12.85,12.87,50400.0,12.8699,12.8999,12.8499,12.8699,50400.0
2006-06-27 09:30:00,9.95,10.23,9.85,10.1,1634200.0,9.9499,10.2299,9.8499,10.0999,1634200.0
2006-06-27 09:35:00,10.09,10.15,10.03,10.09,1085800.0,10.0899,10.1499,10.0299,10.0899,1085800.0
2006-06-27 09:40:00,10.09,10.36,10.06,10.17,1564300.0,10.0899,10.3599,10.0599,10.1699,1564300.0
2006-06-27 09:45:00,10.17,10.25,10.1,10.15,488100.0,10.1699,10.2499,10.0999,10.1499,488100.0
2006-06-27 09:50:00,10.15,10.29,10.1,10.29,535100.0,10.1499,10.2899,10.0999,10.2899,535100.0
2006-06-27 09:55:00,10.29,10.36,10.25,10.31,746100.0,10.2899,10.3599,10.2499,10.3099,746100.0
2006-06-27 10:00:00,10.32,10.44,10.26,10.29,688400.0,10.3199,10.4399,10.2599,10.2899,688400.0
2006-06-27 10:05:00,10.29,10.3,10.18,10.29,245900.0,10.2899,10.2999,10.1799,10.2899,245900.0
2006-06-27 10:10:00,10.3,10.44,10.28,10.34,553800.0,10.2999,10.4399,10.2799,10.3399,553800.0
2006-06-27 10:15:00,10.34,10.36,10.2,10.32,494000.0,10.3399,10.3599,10.1999,10.3199,494000.0
2006-06-27 10:20:00,10.32,10.37,10.27,10.29,188400.0,10.3199,10.3699,10.2699,10.2899,188400.0
2006-06-27 10:25:00,10.29,10.37,10.23,10.37,298200.0,10.2899,10.3699,10.2299,10.3699,298200.0
2006-06-27 10:30:00,10.37,10.53,10.35,10.51,728900.0,10.3699,10.5299,10.3499,10.5099,728900.0
2006-06-27 10:35:00,10.51,10.61,10.46,10.56,573500.0,10.5099,10.6099,10.4599,10.5599,573500.0
2006-06-27 10:40:00,10.55,10.59,10.47,10.5,295600.0,10.5499,10.5899,10.4699,10.4999,295600.0
2006-06-27 10:45:00,10.5,10.86,10.5,10.81,489200.0,10.4999,10.8599,10.4999,10.8099,489200.0
2006-06-27 10:50:00,10.8,10.81,10.67,10.68,224700.0,10.7999,10.8099,10.6699,10.6799,224700.0
2006-06-27 10:55:00,10.67,10.69,10.53,10.55,299900.0,10.6699,10.6899,10.5299,10.5499,299900.0
2006-06-27 11:00:00,10.55,10.6,10.5,10.57,260300.0,10.5499,10.5999,10.4999,10.5699,260300.0
2006-06-27 11:05:00,10.57,10.61,10.55,10.6,181900.0,10.5699,10.6099,10.5499,10.5999,181900.0
2006-06-27 11:10:00,10.6,10.65,10.4,10.4,298000.0,10.5999,10.6499,10.3999,10.3999,298000.0
2006-06-27 11:15:00,10.4,10.54,10.4,10.46,181200.0,10.3999,10.5399,10.3999,10.4599,181200.0
2006-06-27 11:20:00,10.47,10.56,10.46,10.52,65400.0,10.4699,10.5599,10.4599,10.5199,65400.0
2006-06-27 11:25:00,10.52,10.58,10.5,10.57,61600.0,10.5199,10.5799,10.4999,10.5699,61600.0
2006-06-27 11:30:00,10.57,10.58,10.45,10.48,95700.0,10.5699,10.5799,10.4499,10.4799,95700.0
2006-06-27 11:35:00,10.49,10.49,10.45,10.47,94500.0,10.4899,10.4899,10.4499,10.4699,94500.0
2006-06-27 11:40:00,10.48,10.48,10.33,10.35,199500.0,10.4799,10.4799,10.3299,10.3499,199500.0
2006-06-27 11:45:00,10.35,10.42,10.3,10.42,114000.0,10.3499,10.4199,10.2999,10.4199,114000.0
2006-06-27 11:50:00,10.41,10.5,10.41,10.44,126100.0,10.4099,10.4999,10.4099,10.4399,126100.0
2006-06-27 11:55:00,10.44,10.53,10.43,10.51,96800.0,10.4399,10.5299,10.4299,10.5099,96800.0
2006-06-27 12:00:00,10.5,10.68,10.5,10.6,114600.0,10.4999,10.6799,10.4999,10.5999,114600.0
2006-06-27 12:05:00,10.59,10.59,10.53,10.58,71500.0,10.5899,10.5899,10.5299,10.5799,71500.0
2006-06-27 12:10:00,10.58,10.62,10.55,10.56,221500.0,10.5799,10.6199,10.5499,10.5599,221500.0
2006-06-27 12:15:00,10.56,10.58,10.53,10.55,42700.0,10.5599,10.5799,10.5299,10.5499,42700.0
2006-06-27 12:20:00,10.56,10.62,10.55,10.6,96000.0,10.5599,10.6199,10.5499,10.5999,96000.0
2006-06-27 12:25:00,10.61,10.61,10.55,10.55,58600.0,10.6099,10.6099,10.5499,10.5499,58600.0
2006-06-27 12:30:00,10.55,10.56,10.5,10.5,72900.0,10.5499,10.5599,10.4999,10.4999,72900.0
2006-06-27 12:35:00,10.51,10.61,10.5,10.55,87800.0,10.5099,10.6099,10.4999,10.5499,87800.0
2006-06-27 12:40:00,10.54,10.68,10.54,10.67,124300.0,10.5399,10.6799,10.5399,10.6699,124300.0
2006-06-27 12:45:00,10.69,10.74,10.59,10.69,164900.0,10.6899,10.7399,10.5899,10.6899,164900.0
2006-06-27 12:50:00,10.69,10.7,10.66,10.69,97100.0,10.6899,10.6999,10.6599,10.6899,97100.0
2006-06-27 12:55:00,10.69,10.69,10.62,10.64,71700.0,10.6899,10.6899,10.6199,10.6399,71700.0
2006-06-27 13:00:00,10.65,10.65,10.62,10.64,61800.0,10.6499,10.6499,10.6199,10.6399,61800.0
2006-06-27 13:05:00,10.65,10.68,10.64,10.66,47500.0,10.6499,10.6799,10.6399,10.6599,47500.0
2006-06-27 13:10:00,10.67,10.71,10.66,10.67,115600.0,10.6699,10.7099,10.6599,10.6699,115600.0
2006-06-27 13:15:00,10.68,10.7,10.66,10.66,41800.0,10.6799,10.6999,10.6599,10.6599,41800.0
2006-06-27 13:20:00,10.67,10.7,10.66,10.69,44400.0,10.6699,10.6999,10.6599,10.6899,44400.0
2006-06-27 13:25:00,10.68,10.84,10.68,10.77,270200.0,10.6799,10.8399,10.6799,10.7699,270200.0
2006-06-27 13:30:00,10.77,10.9,10.76,10.9,186900.0,10.7699,10.8999,10.7599,10.8999,186900.0
2006-06-27 13:35:00,10.89,10.91,10.77,10.82,143600.0,10.8899,10.9099,10.7699,10.8199,143600.0
2006-06-27 13:40:00,10.82,10.83,10.71,10.73,109500.0,10.8199,10.8299,10.7099,10.7299,109500.0
2006-06-27 13:45:00,10.74,10.74,10.68,10.72,81900.0,10.7399,10.7399,10.6799,10.7199,81900.0
2006-06-27 13:50:00,10.72,10.82,10.72,10.8,79000.0,10.7199,10.8199,10.7199,10.7999,79000.0
2006-06-27 13:55:00,10.8,10.87,10.78,10.81,103300.0,10.7999,10.8699,10.7799,10.8099,103300.0
2006-06-27 14:00:00,10.81,10.9,10.77,10.88,73800.0,10.8099,10.8999,10.7699,10.8799,73800.0
2006-06-27 14:05:00,10.89,10.92,10.84,10.87,257200.0,10.8899,10.9199,10.8399,10.8699,257200.0
2006-06-27 14:10:00,10.88,10.97,10.88,10.92,220900.0,10.8799,10.9699,10.8799,10.9199,220900.0
2006-06-27 14:15:00,10.92,10.99,10.91,10.96,262700.0,10.9199,10.9899,10.9099,10.9599,262700.0
2006-06-27 14:20:00,10.97,10.97,10.6,10.91,221100.0,10.9699,10.9699,10.5999,10.9099,221100.0
2006-06-27 14:25:00,10.91,10.94,10.88,10.94,139200.0,10.9099,10.9399,10.8799,10.9399,139200.0
2006-06-27 14:30:00,10.93,11.03,10.91,10.95,381700.0,10.9299,11.0299,10.9099,10.9499,381700.0
2006-06-27 14:35:00,10.95,10.99,10.92,10.96,282400.0,10.9499,10.9899,10.9199,10.9599,282400.0
2006-06-27 14:40:00,10.97,11.0,10.94,10.97,311300.0,10.9699,10.9999,10.9399,10.9699,311300.0
2006-06-27 14:45:00,10.97,10.97,10.87,10.9,158300.0,10.9699,10.9699,10.8699,10.8999,158300.0
2006-06-27 14:50:00,10.9,10.9,10.78,10.79,347900.0,10.8999,10.8999,10.7799,10.7899,347900.0
2006-06-27 14:55:00,10.79,10.79,10.66,10.67,332300.0,10.7899,10.7899,10.6599,10.6699,332300.0
2006-06-27 15:00:00,10.68,10.7,10.63,10.7,114100.0,10.6799,10.6999,10.6299,10.6999,114100.0
2006-06-27 15:05:00,10.7,10.75,10.69,10.7,100100.0,10.6999,10.7499,10.6899,10.6999,100100.0
2006-06-27 15:10:00,10.7,10.73,10.7,10.7,74100.0,10.6999,10.7299,10.6999,10.6999,74100.0
2006-06-27 15:15:00,10.7,10.79,10.7,10.79,107000.0,10.6999,10.7899,10.6999,10.7899,107000.0
2006-06-27 15:20:00,10.79,10.88,10.75,10.87,221600.0,10.7899,10.8799,10.7499,10.8699,221600.0
2006-06-27 15:25:00,10.87,10.93,10.87,10.89,285400.0,10.8699,10.9299,10.8699,10.8899,285400.0
2006-06-27 15:30:00,10.89,10.96,10.89,10.96,79900.0,10.8899,10.9599,10.8899,10.9599,79900.0
2006-06-27 15:35:00,10.96,10.98,10.91,10.95,388900.0,10.9599,10.9799,10.9099,10.9499,388900.0
2006-06-27 15:40:00,10.94,10.97,10.93,10.94,307400.0,10.9399,10.9699,10.9299,10.9399,307400.0
2006-06-27 15:45:00,10.94,10.97,10.9,10.96,566900.0,10.9399,10.9699,10.8999,10.9599,566900.0
2006-06-27 15:50:00,10.97,10.97,10.87,10.91,263500.0,10.9699,10.9699,10.8699,10.9099,263500.0
2006-06-27 15:55:00,10.9,10.95,10.83,10.85,342300.0,10.8999,10.9499,10.8299,10.8499,342300.0
2006-06-28 09:30:00,10.8,10.87,10.74,10.76,90600.0,10.7999,10.8699,10.7399,10.7599,90600.0
2006-06-28 09:35:00,10.79,10.85,10.61,10.63,92200.0,10.7899,10.8499,10.6099,10.6299,92200.0
2006-06-28 09:40:00,10.63,10.67,10.51,10.56,106000.0,10.6299,10.6699,10.5099,10.5599,106000.0
2006-06-28 09:45:00,10.55,10.58,10.5,10.55,77900.0,10.5499,10.5799,10.4999,10.5499,77900.0
2006-06-28 09:50:00,10.55,10.58,10.5,10.54,28800.0,10.5499,10.5799,10.4999,10.5399,28800.0
2006-06-28 09:55:00,10.54,10.67,10.52,10.61,40000.0,10.5399,10.6699,10.5199,10.6099,40000.0
2006-06-28 10:00:00,10.62,10.72,10.6,10.62,35000.0,10.6199,10.7199,10.5999,10.6199,35000.0
2006-06-28 10:05:00,10.62,10.68,10.6,10.68,32300.0,10.6199,10.6799,10.5999,10.6799,32300.0
2006-06-28 10:10:00,10.68,10.85,10.68,10.84,86600.0,10.6799,10.8499,10.6799,10.8399,86600.0
2006-06-28 10:15:00,10.84,10.85,10.74,10.75,34500.0,10.8399,10.8499,10.7399,10.7499,34500.0
2006-06-28 10:20:00,10.74,10.78,10.71,10.75,27400.0,10.7399,10.7799,10.7099,10.7499,27400.0
2006-06-28 10:25:00,10.76,10.77,10.64,10.65,39600.0,10.7599,10.7699,10.6399,10.6499,39600.0
2006-06-28 10:30:00,10.65,10.65,10.62,10.62,10300.0,10.6499,10.6499,10.6199,10.6199,10300.0
2006-06-28 10:35:00,10.61,10.63,10.61,10.61,39700.0,10.6099,10.6299,10.6099,10.6099,39700.0
2006-06-28 10:40:00,10.6,10.6,10.43,10.45,107400.0,10.5999,10.5999,10.4299,10.4499,107400.0
2006-06-28 10:45:00,10.45,10.45,10.34,10.37,109000.0,10.4499,10.4499,10.3399,10.3699,109000.0
2006-06-28 10:50:00,10.38,10.45,10.35,10.4,51300.0,10.3799,10.4499,10.3499,10.3999,51300.0
2006-06-28 10:55:00,10.38,10.54,10.38,10.54,56900.0,10.3799,10.5399,10.3799,10.5399,56900.0
2006-06-28 11:00:00,10.54,10.61,10.52,10.52,149000.0,10.5399,10.6099,10.5199,10.5199,149000.0
2006-06-28 11:05:00,10.53,10.54,10.44,10.48,30600.0,10.5299,10.5399,10.4399,10.4799,30600.0
2006-06-28 11:10:00,10.48,10.58,10.45,10.57,36500.0,10.4799,10.5799,10.4499,10.5699,36500.0
2006-06-28 11:15:00,10.57,10.58,10.48,10.48,51600.0,10.5699,10.5799,10.4799,10.4799,51600.0
2006-06-28 11:20:00,10.51,10.56,10.49,10.54,21000.0,10.5099,10.5599,10.4899,10.5399,21000.0
2006-06-28 11:25:00,10.57,10.58,10.52,10.53,11500.0,10.5699,10.5799,10.5199,10.5299,11500.0
2006-06-28 11:30:00,10.53,10.57,10.52,10.54,13300.0,10.5299,10.5699,10.5199,10.5399,13300.0
2006-06-28 11:35:00,10.54,10.54,10.53,10.54,9500.0,10.5399,10.5399,10.5299,10.5399,9500.0
2006-06-28 11:40:00,10.54,10.59,10.54,10.57,10600.0,10.5399,10.5899,10.5399,10.5699,10600.0
2006-06-28 11:45:00,10.58,10.58,10.54,10.56,19500.0,10.5799,10.5799,10.5399,10.5599,19500.0
2006-06-28 11:50:00,10.56,10.58,10.48,10.5,39800.0,10.5599,10.5799,10.4799,10.4999,39800.0
2006-06-28 11:55:00,10.5,10.54,10.49,10.54,15000.0,10.4999,10.5399,10.4899,10.5399,15000.0
2006-06-28 12:00:00,10.54,10.54,10.51,10.52,14000.0,10.5399,10.5399,10.5099,10.5199,14000.0
2006-06-28 12:05:00,10.51,10.53,10.51,10.52,6400.0,10.5099,10.5299,10.5099,10.5199,6400.0
2006-06-28 12:10:00,10.52,10.52,10.51,10.51,14600.0,10.5199,10.5199,10.5099,10.5099,14600.0
2006-06-28 12:15:00,10.52,10.53,10.51,10.53,21100.0,10.5199,10.5299,10.5099,10.5299,21100.0
2006-06-28 12:20:00,10.53,10.54,10.52,10.54,6900.0,10.5299,10.5399,10.5199,10.5399,6900.0
2006-06-28 12:25:00,10.54,10.56,10.52,10.53,15600.0,10.5399,10.5599,10.5199,10.5299,15600.0
2006-06-28 12:30:00,10.53,10.58,10.52,10.58,14700.0,10.5299,10.5799,10.5199,10.5799,14700.0
2006-06-28 12:35:00,10.58,10.61,10.57,10.61,21000.0,10.5799,10.6099,10.5699,10.6099,21000.0
2006-06-28 12:40:00,10.61,10.62,10.6,10.62,19000.0,10.6099,10.6199,10.5999,10.6199,19000.0
2006-06-28 12:45:00,10.62,10.71,10.61,10.71,39800.0,10.6199,10.7099,10.6099,10.7099,39800.0
2006-06-28 12:50:00,10.7,10.71,10.7,10.71,13400.0,10.6999,10.7099,10.6999,10.7099,13400.0
2006-06-28 12:55:00,10.71,10.75,10.7,10.75,16900.0,10.7099,10.7499,10.6999,10.7499,16900.0
2006-06-28 13:00:00,10.74,10.75,10.72,10.75,10700.0,10.7399,10.7499,10.7199,10.7499,10700.0
2006-06-28 13:05:00,10.75,10.76,10.72,10.72,14500.0,10.7499,10.7599,10.7199,10.7199,14500.0
2006-06-28 13:10:00,10.72,10.72,10.71,10.72,5500.0,10.7199,10.7199,10.7099,10.7199,5500.0
2006-06-28 13:15:00,10.72,10.75,10.72,10.74,16800.0,10.7199,10.7499,10.7199,10.7399,16800.0
2006-06-28 13:20:00,10.75,10.75,10.74,10.75,3300.0,10.7499,10.7499,10.7399,10.7499,3300.0
2006-06-28 13:25:00,10.75,10.75,10.72,10.72,6200.0,10.7499,10.7499,10.7199,10.7199,6200.0
2006-06-28 13:30:00,10.72,10.73,10.71,10.72,10500.0,10.7199,10.7299,10.7099,10.7199,10500.0
2006-06-28 13:35:00,10.73,10.73,10.71,10.71,17700.0,10.7299,10.7299,10.7099,10.7099,17700.0
2006-06-28 13:40:00,10.72,10.75,10.71,10.74,20400.0,10.7199,10.7499,10.7099,10.7399,20400.0
2006-06-28 13:45:00,10.73,10.74,10.72,10.73,3900.0,10.7299,10.7399,10.7199,10.7299,3900.0
2006-06-28 13:50:00,10.72,10.74,10.72,10.74,5400.0,10.7199,10.7399,10.7199,10.7399,5400.0
2006-06-28 13:55:00,10.74,10.74,10.7,10.71,14200.0,10.7399,10.7399,10.6999,10.7099,14200.0
2006-06-28 14:00:00,10.71,10.72,10.71,10.72,4000.0,10.7099,10.7199,10.7099,10.7199,4000.0
2006-06-28 14:05:00,10.72,10.72,10.72,10.72,9300.0,10.7199,10.7199,10.7199,10.7199,9300.0
2006-06-28 14:10:00,10.72,10.72,10.71,10.71,8800.0,10.7199,10.7199,10.7099,10.7099,8800.0
2006-06-28 14:15:00,10.71,10.71,10.67,10.7,14700.0,10.7099,10.7099,10.6699,10.6999,14700.0
2006-06-28 14:20:00,10.71,10.79,10.71,10.78,18200.0,10.7099,10.7899,10.7099,10.7799,18200.0
2006-06-28 14:25:00,10.78,10.8,10.74,10.79,22800.0,10.7799,10.7999,10.7399,10.7899,22800.0
2006-06-28 14:30:00,10.8,10.8,10.71,10.72,15400.0,10.7999,10.7999,10.7099,10.7199,15400.0
2006-06-28 14:35:00,10.71,10.72,10.71,10.72,12200.0,10.7099,10.7199,10.7099,10.7199,12200.0
2006-06-28 14:40:00,10.72,10.77,10.71,10.76,20600.0,10.7199,10.7699,10.7099,10.7599,20600.0
2006-06-28 14:45:00,10.77,10.77,10.74,10.74,11900.0,10.7699,10.7699,10.7399,10.7399,11900.0
2006-06-28 14:50:00,10.74,10.76,10.72,10.76,17900.0,10.7399,10.7599,10.7199,10.7599,17900.0
2006-06-28 14:55:00,10.75,10.76,10.75,10.75,10900.0,10.7499,10.7599,10.7499,10.7499,10900.0
2006-06-28 15:00:00,10.75,10.76,10.72,10.73,45500.0,10.7499,10.7599,10.7199,10.7299,45500.0
2006-06-28 15:05:00,10.73,10.75,10.73,10.74,13700.0,10.7299,10.7499,10.7299,10.7399,13700.0
2006-06-28 15:10:00,10.74,10.74,10.71,10.74,27900.0,10.7399,10.7399,10.7099,10.7399,27900.0
2006-06-28 15:15:00,10.74,10.74,10.71,10.71,17900.0,10.7399,10.7399,10.7099,10.7099,17900.0
2006-06-28 15:20:00,10.72,10.72,10.71,10.72,7800.0,10.7199,10.7199,10.7099,10.7199,7800.0
2006-06-28 15:25:00,10.72,10.72,10.69,10.7,22400.0,10.7199,10.7199,10.6899,10.6999,22400.0
2006-06-28 15:30:00,10.69,10.7,10.69,10.7,13400.0,10.6899,10.6999,10.6899,10.6999,13400.0
2006-06-28 15:35:00,10.7,10.7,10.68,10.68,40100.0,10.6999,10.6999,10.6799,10.6799,40100.0
2006-06-28 15:40:00,10.69,10.69,10.6,10.6,52500.0,10.6899,10.6899,10.5999,10.5999,52500.0
2006-06-28 15:45:00,10.61,10.61,10.6,10.6,42400.0,10.6099,10.6099,10.5999,10.5999,42400.0
2006-06-28 15:50:00,10.61,10.72,10.6,10.72,49600.0,10.6099,10.7199,10.5999,10.7199,49600.0
2006-06-28 15:55:00,10.71,10.71,10.6,10.66,52100.0,10.7099,10.7099,10.5999,10.6599,52100.0
2006-06-29 09:30:00,10.67,10.75,10.6,10.65,62700.0,10.6699,10.7499,10.5999,10.6499,62700.0
2006-06-29 09:35:00,10.62,10.64,10.5,10.59,23400.0,10.6199,10.6399,10.4999,10.5899,23400.0
2006-06-29 09:40:00,10.56,10.57,10.55,10.56,19700.0,10.5599,10.5699,10.5499,10.5599,19700.0
2006-06-29 09:45:00,10.56,10.59,10.53,10.55,33700.0,10.5599,10.5899,10.5299,10.5499,33700.0
2006-06-29 09:50:00,10.55,10.64,10.54,10.62,73500.0,10.5499,10.6399,10.5399,10.6199,73500.0
2006-06-29 09:55:00,10.63,10.69,10.62,10.66,14100.0,10.6299,10.6899,10.6199,10.6599,14100.0
2006-06-29 10:00:00,10.66,10.67,10.62,10.64,10000.0,10.6599,10.6699,10.6199,10.6399,10000.0
2006-06-29 10:05:00,10.64,10.65,10.63,10.63,11800.0,10.6399,10.6499,10.6299,10.6299,11800.0
2006-06-29 10:10:00,10.63,10.63,10.62,10.63,14700.0,10.6299,10.6299,10.6199,10.6299,14700.0
2006-06-29 10:15:00,10.64,10.64,10.63,10.64,18000.0,10.6399,10.6399,10.6299,10.6399,18000.0
2006-06-29 10:20:00,10.64,10.68,10.63,10.67,43100.0,10.6399,10.6799,10.6299,10.6699,43100.0
2006-06-29 10:25:00,10.67,10.67,10.65,10.66,3700.0,10.6699,10.6699,10.6499,10.6599,3700.0
2006-06-29 10:30:00,10.66,10.66,10.62,10.63,22300.0,10.6599,10.6599,10.6199,10.6299,22300.0
2006-06-29 10:35:00,10.63,10.63,10.6,10.6,16200.0,10.6299,10.6299,10.5999,10.5999,16200.0
2006-06-29 10:40:00,10.6,10.63,10.6,10.61,14300.0,10.5999,10.6299,10.5999,10.6099,14300.0
2006-06-29 10:45:00,10.61,10.62,10.6,10.61,13900.0,10.6099,10.6199,10.5999,10.6099,13900.0
2006-06-29 10:50:00,10.61,10.61,10.6,10.61,5000.0,10.6099,10.6099,10.5999,10.6099,5000.0
2006-06-29 10:55:00,10.61,10.61,10.6,10.6,5500.0,10.6099,10.6099,10.5999,10.5999,5500.0
2006-06-29 11:00:00,10.61,10.62,10.6,10.62,15300.0,10.6099,10.6199,10.5999,10.6199,15300.0
2006-06-29 11:05:00,10.61,10.68,10.61,10.66,11600.0,10.6099,10.6799,10.6099,10.6599,11600.0
2006-06-29 11:10:00,10.66,10.7,10.65,10.7,13400.0,10.6599,10.6999,10.6499,10.6999,13400.0
2006-06-29 11:15:00,10.7,10.71,10.69,10.71,12600.0,10.6999,10.7099,10.6899,10.7099,12600.0
2006-06-29 11:20:00,10.71,10.71,10.7,10.71,10000.0,10.7099,10.7099,10.6999,10.7099,10000.0
2006-06-29 11:25:00,10.71,10.71,10.7,10.7,7600.0,10.7099,10.7099,10.6999,10.6999,7600.0
2006-06-29 11:30:00,10.71,10.71,10.68,10.68,63100.0,10.7099,10.7099,10.6799,10.6799,63100.0
2006-06-29 11:35:00,10.68,10.68,10.64,10.65,60100.0,10.6799,10.6799,10.6399,10.6499,60100.0
2006-06-29 11:40:00,10.64,10.65,10.63,10.63,14300.0,10.6399,10.6499,10.6299,10.6299,14300.0
2006-06-29 11:45:00,10.64,10.64,10.63,10.63,5400.0,10.6399,10.6399,10.6299,10.6299,5400.0
2006-06-29 11:50:00,10.63,10.7,10.63,10.68,32600.0,10.6299,10.6999,10.6299,10.6799,32600.0
2006-06-29 11:55:00,10.68,10.7,10.66,10.69,40600.0,10.6799,10.6999,10.6599,10.6899,40600.0
2006-06-29 12:00:00,10.68,10.69,10.67,10.68,8700.0,10.6799,10.6899,10.6699,10.6799,8700.0
2006-06-29 12:05:00,10.68,10.69,10.68,10.69,2100.0,10.6799,10.6899,10.6799,10.6899,2100.0
2006-06-29 12:10:00,10.69,10.69,10.68,10.69,2700.0,10.6899,10.6899,10.6799,10.6899,2700.0
2006-06-29 12:15:00,10.69,10.69,10.68,10.68,8200.0,10.6899,10.6899,10.6799,10.6799,8200.0
2006-06-29 12:20:00,10.69,10.69,10.68,10.69,3900.0,10.6899,10.6899,10.6799,10.6899,3900.0
2006-06-29 12:25:00,10.69,10.69,10.68,10.69,2200.0,10.6899,10.6899,10.6799,10.6899,2200.0
2006-06-29 12:30:00,10.69,10.69,10.68,10.69,7600.0,10.6899,10.6899,10.6799,10.6899,7600.0
2006-06-29 12:35:00,10.68,10.69,10.68,10.68,3700.0,10.6799,10.6899,10.6799,10.6799,3700.0
2006-06-29 12:40:00,10.69,10.72,10.68,10.72,33600.0,10.6899,10.7199,10.6799,10.7199,33600.0
2006-06-29 12:45:00,10.71,10.72,10.71,10.72,3200.0,10.7099,10.7199,10.7099,10.7199,3200.0
2006-06-29 12:50:00,10.72,10.72,10.71,10.72,1600.0,10.7199,10.7199,10.7099,10.7199,1600.0
2006-06-29 12:55:00,10.72,10.72,10.7,10.7,9300.0,10.7199,10.7199,10.6999,10.6999,9300.0
2006-06-29 13:00:00,10.71,10.71,10.7,10.71,6800.0,10.7099,10.7099,10.6999,10.7099,6800.0
2006-06-29 13:05:00,10.71,10.71,10.7,10.71,4900.0,10.7099,10.7099,10.6999,10.7099,4900.0
2006-06-29 13:10:00,10.71,10.71,10.7,10.71,2900.0,10.7099,10.7099,10.6999,10.7099,2900.0
2006-06-29 13:15:00,10.7,10.71,10.7,10.71,8100.0,10.6999,10.7099,10.6999,10.7099,8100.0
2006-06-29 13:20:00,10.71,10.72,10.7,10.72,17600.0,10.7099,10.7199,10.6999,10.7199,17600.0
2006-06-29 13:25:00,10.72,10.78,10.71,10.75,77900.0,10.7199,10.7799,10.7099,10.7499,77900.0
2006-06-29 13:30:00,10.74,10.81,10.74,10.81,25200.0,10.7399,10.8099,10.7399,10.8099,25200.0
2006-06-29 13:35:00,10.81,10.86,10.8,10.82,50000.0,10.8099,10.8599,10.7999,10.8199,50000.0
2006-06-29 13:40:00,10.82,10.84,10.82,10.84,12900.0,10.8199,10.8399,10.8199,10.8399,12900.0
2006-06-29 13:45:00,10.84,10.88,10.84,10.86,32000.0,10.8399,10.8799,10.8399,10.8599,32000.0
2006-06-29 13:50:00,10.85,10.88,10.85,10.87,8400.0,10.8499,10.8799,10.8499,10.8699,8400.0
2006-06-29 13:55:00,10.87,10.87,10.78,10.8,21300.0,10.8699,10.8699,10.7799,10.7999,21300.0
2006-06-29 14:00:00,10.81,10.81,10.79,10.79,10300.0,10.8099,10.8099,10.7899,10.7899,10300.0
2006-06-29 14:05:00,10.79,10.79,10.78,10.79,12100.0,10.7899,10.7899,10.7799,10.7899,12100.0
2006-06-29 14:10:00,10.78,10.84,10.75,10.84,12300.0,10.7799,10.8399,10.7499,10.8399,12300.0
2006-06-29 14:15:00,10.83,10.9,10.81,10.89,26100.0,10.8299,10.8999,10.8099,10.8899,26100.0
2006-06-29 14:20:00,10.9,10.93,10.83,10.83,20500.0,10.8999,10.9299,10.8299,10.8299,20500.0
2006-06-29 14:25:00,10.82,10.84,10.77,10.79,26800.0,10.8199,10.8399,10.7699,10.7899,26800.0
2006-06-29 14:30:00,10.78,10.78,10.71,10.76,28600.0,10.7799,10.7799,10.7099,10.7599,28600.0
2006-06-29 14:35:00,10.76,10.83,10.75,10.82,15700.0,10.7599,10.8299,10.7499,10.8199,15700.0
2006-06-29 14:40:00,10.83,10.84,10.81,10.84,16900.0,10.8299,10.8399,10.8099,10.8399,16900.0
2006-06-29 14:45:00,10.83,10.86,10.83,10.85,29600.0,10.8299,10.8599,10.8299,10.8499,29600.0
2006-06-29 14:50:00,10.85,10.95,10.85,10.93,25400.0,10.8499,10.9499,10.8499,10.9299,25400.0
2006-06-29 14:55:00,10.94,10.94,10.92,10.93,8600.0,10.9399,10.9399,10.9199,10.9299,8600.0
2006-06-29 15:00:00,10.94,10.94,10.84,10.9,41000.0,10.9399,10.9399,10.8399,10.8999,41000.0
2006-06-29 15:05:00,10.9,10.94,10.88,10.94,12900.0,10.8999,10.9399,10.8799,10.9399,12900.0
2006-06-29 15:10:00,10.94,10.95,10.89,10.93,20300.0,10.9399,10.9499,10.8899,10.9299,20300.0
2006-06-29 15:15:00,10.93,10.93,10.88,10.89,19500.0,10.9299,10.9299,10.8799,10.8899,19500.0
2006-06-29 15:20:00,10.88,10.88,10.79,10.83,72100.0,10.8799,10.8799,10.7899,10.8299,72100.0
2006-06-29 15:25:00,10.83,10.88,10.81,10.87,22600.0,10.8299,10.8799,10.8099,10.8699,22600.0
2006-06-29 15:30:00,10.88,10.89,10.84,10.87,29900.0,10.8799,10.8899,10.8399,10.8699,29900.0
2006-06-29 15:35:00,10.88,10.89,10.87,10.89,15000.0,10.8799,10.8899,10.8699,10.8899,15000.0
2006-06-29 15:40:00,10.88,10.9,10.86,10.9,58600.0,10.8799,10.8999,10.8599,10.8999,58600.0
2006-06-29 15:45:00,10.9,10.92,10.9,10.91,31500.0,10.8999,10.9199,10.8999,10.9099,31500.0
2006-06-29 15:50:00,10.92,10.94,10.91,10.94,37400.0,10.9199,10.9399,10.9099,10.9399,37400.0
2006-06-29 15:55:00,10.94,10.98,10.93,10.98,77800.0,10.9399,10.9799,10.9299,10.9799,77800.0
2006-06-30 09:30:00,11.05,11.14,10.98,11.11,45800.0,11.0499,11.1399,10.9799,11.1099,45800.0
2006-06-30 09:35:00,11.13,11.13,11.09,11.09,19800.0,11.1299,11.1299,11.0899,11.0899,19800.0
2006-06-30 09:40:00,11.1,11.1,11.02,11.02,24100.0,11.0999,11.0999,11.0199,11.0199,24100.0
2006-06-30 09:45:00,11.03,11.03,10.95,10.99,32600.0,11.0299,11.0299,10.9499,10.9899,32600.0
2006-06-30 09:50:00,10.98,10.98,10.93,10.97,20700.0,10.9799,10.9799,10.9299,10.9699,20700.0
2006-06-30 09:55:00,10.97,10.98,10.95,10.97,7500.0,10.9699,10.9799,10.9499,10.9699,7500.0
2006-06-30 10:00:00,10.97,10.97,10.91,10.93,27300.0,10.9699,10.9699,10.9099,10.9299,27300.0
2006-06-30 10:05:00,10.93,10.93,10.92,10.93,3000.0,10.9299,10.9299,10.9199,10.9299,3000.0
2006-06-30 10:10:00,10.93,11.0,10.93,11.0,8700.0,10.9299,10.9999,10.9299,10.9999,8700.0
2006-06-30 10:15:00,11.01,11.01,10.96,10.99,7400.0,11.0099,11.0099,10.9599,10.9899,7400.0
2006-06-30 10:20:00,10.99,11.0,10.98,11.0,5000.0,10.9899,10.9999,10.9799,10.9999,5000.0
2006-06-30 10:25:00,11.0,11.04,11.0,11.04,47500.0,10.9999,11.0399,10.9999,11.0399,47500.0
2006-06-30 10:30:00,11.04,11.04,11.03,11.04,8900.0,11.0399,11.0399,11.0299,11.0399,8900.0
2006-06-30 10:35:00,11.04,11.04,11.0,11.0,5000.0,11.0399,11.0399,10.9999,10.9999,5000.0
2006-06-30 10:40:00,11.01,11.06,11.01,11.05,17000.0,11.0099,11.0599,11.0099,11.0499,17000.0
2006-06-30 10:45:00,11.05,11.09,11.05,11.08,6900.0,11.0499,11.0899,11.0499,11.0799,6900.0
2006-06-30 10:50:00,11.09,11.09,11.08,11.09,6400.0,11.0899,11.0899,11.0799,11.0899,6400.0
2006-06-30 10:55:00,11.09,11.09,11.07,11.08,6000.0,11.0899,11.0899,11.0699,11.0799,6000.0
2006-06-30 11:00:00,11.08,11.09,11.07,11.08,9300.0,11.0799,11.0899,11.0699,11.0799,9300.0
2006-06-30 11:05:00,11.08,11.08,11.07,11.07,3300.0,11.0799,11.0799,11.0699,11.0699,3300.0
2006-06-30 11:10:00,11.08,11.08,11.07,11.07,1800.0,11.0799,11.0799,11.0699,11.0699,1800.0
2006-06-30 11:15:00,11.08,11.08,11.08,11.08,900.0,11.0799,11.0799,11.0799,11.0799,900.0
2006-06-30 11:20:00,11.08,11.1,11.07,11.1,20400.0,11.0799,11.0999,11.0699,11.0999,20400.0
2006-06-30 11:25:00,11.1,11.1,11.09,11.1,7300.0,11.0999,11.0999,11.0899,11.0999,7300.0
2006-06-30 11:30:00,11.11,11.11,11.1,11.11,8300.0,11.1099,11.1099,11.0999,11.1099,8300.0
2006-06-30 11:35:00,11.11,11.11,11.09,11.1,17200.0,11.1099,11.1099,11.0899,11.0999,17200.0
2006-06-30 11:40:00,11.11,11.11,11.1,11.1,4000.0,11.1099,11.1099,11.0999,11.0999,4000.0
2006-06-30 11:45:00,11.1,11.11,11.1,11.1,30800.0,11.0999,11.1099,11.0999,11.0999,30800.0
2006-06-30 11:50:00,11.11,11.11,11.1,11.11,3400.0,11.1099,11.1099,11.0999,11.1099,3400.0
2006-06-30 11:55:00,11.1,11.11,11.1,11.1,1700.0,11.0999,11.1099,11.0999,11.0999,1700.0
2006-06-30 12:00:00,11.11,11.11,11.1,11.11,4800.0,11.1099,11.1099,11.0999,11.1099,4800.0
2006-06-30 12:05:00,11.11,11.11,11.1,11.1,3300.0,11.1099,11.1099,11.0999,11.0999,3300.0
2006-06-30 12:10:00,11.11,11.11,11.06,11.07,49300.0,11.1099,11.1099,11.0599,11.0699,49300.0
2006-06-30 12:15:00,11.08,11.08,11.05,11.05,11600.0,11.0799,11.0799,11.0499,11.0499,11600.0
2006-06-30 12:20:00,11.05,11.05,11.04,11.04,4000.0,11.0499,11.0499,11.0399,11.0399,4000.0
2006-06-30 12:25:00,11.05,11.05,11.01,11.02,20400.0,11.0499,11.0499,11.0099,11.0199,20400.0
2006-06-30 12:30:00,11.02,11.02,11.01,11.01,6500.0,11.0199,11.0199,11.0099,11.0099,6500.0
2006-06-30 12:35:00,11.01,11.01,11.0,11.01,105500.0,11.0099,11.0099,10.9999,11.0099,105500.0
2006-06-30 12:40:00,11.01,11.04,11.01,11.02,7900.0,11.0099,11.0399,11.0099,11.0199,7900.0
2006-06-30 12:45:00,11.01,11.01,11.0,11.0,15700.0,11.0099,11.0099,10.9999,10.9999,15700.0
2006-06-30 12:50:00,11.0,11.02,11.0,11.02,7400.0,10.9999,11.0199,10.9999,11.0199,7400.0
2006-06-30 12:55:00,11.02,11.07,11.01,11.07,19000.0,11.0199,11.0699,11.0099,11.0699,19000.0
2006-06-30 13:00:00,11.07,11.07,11.06,11.06,6900.0,11.0699,11.0699,11.0599,11.0599,6900.0
2006-06-30 13:05:00,11.06,11.06,11.05,11.05,7700.0,11.0599,11.0599,11.0499,11.0499,7700.0
2006-06-30 13:10:00,11.05,11.07,11.05,11.07,7600.0,11.0499,11.0699,11.0499,11.0699,7600.0
2006-06-30 13:15:00,11.06,11.07,11.05,11.05,19100.0,11.0599,11.0699,11.0499,11.0499,19100.0
2006-06-30 13:20:00,11.05,11.06,11.01,11.02,7700.0,11.0499,11.0599,11.0099,11.0199,7700.0
2006-06-30 13:25:00,11.02,11.07,11.0,11.05,38600.0,11.0199,11.0699,10.9999,11.0499,38600.0
2006-06-30 13:30:00,11.03,11.06,11.0,11.03,24600.0,11.0299,11.0599,10.9999,11.0299,24600.0
2006-06-30 13:35:00,11.03,11.06,11.0,11.01,35200.0,11.0299,11.0599,10.9999,11.0099,35200.0
2006-06-30 13:40:00,11.0,11.01,11.0,11.0,8500.0,10.9999,11.0099,10.9999,10.9999,8500.0
2006-06-30 13:45:00,11.0,11.04,11.0,11.03,9700.0,10.9999,11.0399,10.9999,11.0299,9700.0
2006-06-30 13:50:00,11.03,11.08,11.03,11.08,13800.0,11.0299,11.0799,11.0299,11.0799,13800.0
2006-06-30 13:55:00,11.08,11.08,11.06,11.07,6000.0,11.0799,11.0799,11.0599,11.0699,6000.0
2006-06-30 14:00:00,11.07,11.07,11.06,11.07,4000.0,11.0699,11.0699,11.0599,11.0699,4000.0
2006-06-30 14:05:00,11.07,11.07,11.06,11.07,3800.0,11.0699,11.0699,11.0599,11.0699,3800.0
2006-06-30 14:10:00,11.07,11.13,11.07,11.13,41200.0,11.0699,11.1299,11.0699,11.1299,41200.0
2006-06-30 14:15:00,11.13,11.18,11.13,11.16,31500.0,11.1299,11.1799,11.1299,11.1599,31500.0
2006-06-30 14:20:00,11.17,11.19,11.16,11.17,21100.0,11.1699,11.1899,11.1599,11.1699,21100.0
2006-06-30 14:25:00,11.18,11.19,11.16,11.16,16900.0,11.1799,11.1899,11.1599,11.1599,16900.0
2006-06-30 14:30:00,11.16,11.16,11.11,11.11,64100.0,11.1599,11.1599,11.1099,11.1099,64100.0
2006-06-30 14:35:00,11.11,11.12,11.11,11.12,6900.0,11.1099,11.1199,11.1099,11.1199,6900.0
2006-06-30 14:40:00,11.11,11.12,11.06,11.06,12100.0,11.1099,11.1199,11.0599,11.0599,12100.0
2006-06-30 14:45:00,11.06,11.06,11.05,11.05,14100.0,11.0599,11.0599,11.0499,11.0499,14100.0
2006-06-30 14:50:00,11.06,11.06,11.05,11.05,8800.0,11.0599,11.0599,11.0499,11.0499,8800.0
2006-06-30 14:55:00,11.05,11.06,11.05,11.05,18900.0,11.0499,11.0599,11.0499,11.0499,18900.0
2006-06-30 15:00:00,11.05,11.05,11.04,11.04,7700.0,11.0499,11.0499,11.0399,11.0399,7700.0
2006-06-30 15:05:00,11.05,11.1,11.05,11.1,23800.0,11.0499,11.0999,11.0499,11.0999,23800.0
2006-06-30 15:10:00,11.1,11.1,11.09,11.09,15400.0,11.0999,11.0999,11.0899,11.0899,15400.0
2006-06-30 15:15:00,11.1,11.1,11.0,11.01,49600.0,11.0999,11.0999,10.9999,11.0099,49600.0
2006-06-30 15:20:00,11.01,11.01,11.0,11.0,50200.0,11.0099,11.0099,10.9999,10.9999,50200.0
2006-06-30 15:25:00,11.01,11.01,10.99,11.0,93300.0,11.0099,11.0099,10.9899,10.9999,93300.0
2006-06-30 15:30:00,11.0,11.01,11.0,11.0,50100.0,10.9999,11.0099,10.9999,10.9999,50100.0
2006-06-30 15:35:00,11.01,11.01,11.0,11.0,66900.0,11.0099,11.0099,10.9999,10.9999,66900.0
2006-06-30 15:40:00,11.01,11.05,10.99,11.04,179700.0,11.0099,11.0499,10.9899,11.0399,179700.0
2006-06-30 15:45:00,11.04,11.07,11.0,11.0,99200.0,11.0399,11.0699,10.9999,10.9999,99200.0
2006-06-30 15:50:00,11.0,11.01,10.96,10.96,201900.0,10.9999,11.0099,10.9599,10.9599,201900.0
2006-06-30 15:55:00,10.96,11.03,10.87,10.9,312900.0,10.9599,11.0299,10.8699,10.8999,312900.0
2006-07-03 09:30:00,10.87,11.18,10.87,11.13,94800.0,10.8699,11.1799,10.8699,11.1299,94800.0
2006-07-03 09:35:00,11.13,11.14,11.13,11.13,14000.0,11.1299,11.1399,11.1299,11.1299,14000.0
2006-07-03 09:40:00,11.13,11.14,11.03,11.03,16000.0,11.1299,11.1399,11.0299,11.0299,16000.0
2006-07-03 09:45:00,11.04,11.04,11.0,11.0,503100.0,11.0399,11.0399,10.9999,10.9999,503100.0
2006-07-03 09:50:00,11.0,11.0,10.95,10.96,22800.0,10.9999,10.9999,10.9499,10.9599,22800.0
2006-07-03 09:55:00,10.96,10.96,10.81,10.81,71800.0,10.9599,10.9599,10.8099,10.8099,71800.0
2006-07-03 10:00:00,10.81,10.84,10.8,10.83,35800.0,10.8099,10.8399,10.7999,10.8299,35800.0
2006-07-03 10:05:00,10.85,10.85,10.8,10.81,19600.0,10.8499,10.8499,10.7999,10.8099,19600.0
2006-07-03 10:10:00,10.81,10.83,10.81,10.83,30900.0,10.8099,10.8299,10.8099,10.8299,30900.0
2006-07-03 10:15:00,10.84,10.84,10.8,10.81,21200.0,10.8399,10.8399,10.7999,10.8099,21200.0
2006-07-03 10:20:00,10.82,10.82,10.81,10.82,14400.0,10.8199,10.8199,10.8099,10.8199,14400.0
2006-07-03 10:25:00,10.81,10.83,10.81,10.82,52500.0,10.8099,10.8299,10.8099,10.8199,52500.0
2006-07-03 10:30:00,10.81,10.82,10.81,10.81,18900.0,10.8099,10.8199,10.8099,10.8099,18900.0
2006-07-03 10:35:00,10.82,10.83,10.81,10.82,33300.0,10.8199,10.8299,10.8099,10.8199,33300.0
2006-07-03 10:40:00,10.82,10.83,10.81,10.82,11700.0,10.8199,10.8299,10.8099,10.8199,11700.0
2006-07-03 10:45:00,10.82,10.83,10.81,10.82,43200.0,10.8199,10.8299,10.8099,10.8199,43200.0
2006-07-03 10:50:00,10.82,10.82,10.81,10.82,16200.0,10.8199,10.8199,10.8099,10.8199,16200.0
2006-07-03 10:55:00,10.82,10.82,10.81,10.82,8300.0,10.8199,10.8199,10.8099,10.8199,8300.0
2006-07-03 11:00:00,10.81,10.83,10.81,10.82,25000.0,10.8099,10.8299,10.8099,10.8199,25000.0
2006-07-03 11:05:00,10.82,10.82,10.8,10.8,45100.0,10.8199,10.8199,10.7999,10.7999,45100.0
2006-07-03 11:10:00,10.8,10.81,10.75,10.76,37700.0,10.7999,10.8099,10.7499,10.7599,37700.0
2006-07-03 11:15:00,10.76,10.77,10.75,10.77,25400.0,10.7599,10.7699,10.7499,10.7699,25400.0
2006-07-03 11:20:00,10.77,10.77,10.75,10.77,12600.0,10.7699,10.7699,10.7499,10.7699,12600.0
2006-07-03 11:25:00,10.76,10.77,10.75,10.75,20000.0,10.7599,10.7699,10.7499,10.7499,20000.0
2006-07-03 11:30:00,10.75,10.76,10.75,10.75,24300.0,10.7499,10.7599,10.7499,10.7499,24300.0
2006-07-03 11:35:00,10.75,10.76,10.72,10.73,25600.0,10.7499,10.7599,10.7199,10.7299,25600.0
2006-07-03 11:40:00,10.72,10.72,10.67,10.68,17500.0,10.7199,10.7199,10.6699,10.6799,17500.0
2006-07-03 11:45:00,10.68,10.68,10.66,10.66,36000.0,10.6799,10.6799,10.6599,10.6599,36000.0
2006-07-03 11:50:00,10.67,10.67,10.65,10.65,40000.0,10.6699,10.6699,10.6499,10.6499,40000.0
2006-07-03 11:55:00,10.64,10.66,10.63,10.64,23700.0,10.6399,10.6599,10.6299,10.6399,23700.0
2006-07-03 12:00:00,10.64,10.66,10.63,10.65,43100.0,10.6399,10.6599,10.6299,10.6499,43100.0
2006-07-03 12:05:00,10.65,10.66,10.64,10.64,16900.0,10.6499,10.6599,10.6399,10.6399,16900.0
2006-07-03 12:10:00,10.64,10.65,10.63,10.64,17900.0,10.6399,10.6499,10.6299,10.6399,17900.0
2006-07-03 12:15:00,10.64,10.65,10.61,10.64,58300.0,10.6399,10.6499,10.6099,10.6399,58300.0
2006-07-03 12:20:00,10.64,10.64,10.62,10.62,24000.0,10.6399,10.6399,10.6199,10.6199,24000.0
2006-07-03 12:25:00,10.62,10.63,10.6,10.6,27500.0,10.6199,10.6299,10.5999,10.5999,27500.0
2006-07-03 12:30:00,10.6,10.6,10.57,10.58,46800.0,10.5999,10.5999,10.5699,10.5799,46800.0
2006-07-03 12:35:00,10.57,10.62,10.57,10.61,47800.0,10.5699,10.6199,10.5699,10.6099,47800.0
2006-07-03 12:40:00,10.6,10.63,10.6,10.61,137400.0,10.5999,10.6299,10.5999,10.6099,137400.0
2006-07-03 12:45:00,10.6,10.62,10.6,10.6,35300.0,10.5999,10.6199,10.5999,10.5999,35300.0
2006-07-03 12:50:00,10.6,10.61,10.58,10.59,43800.0,10.5999,10.6099,10.5799,10.5899,43800.0
2006-07-03 12:55:00,10.58,10.68,10.57,10.61,52000.0,10.5799,10.6799,10.5699,10.6099,52000.0
2006-07-05 09:30:00,10.56,10.63,10.51,10.53,40500.0,10.5599,10.6299,10.5099,10.5299,40500.0
2006-07-05 09:35:00,10.54,10.56,10.52,10.55,13900.0,10.5399,10.5599,10.5199,10.5499,13900.0
2006-07-05 09:40:00,10.54,10.55,10.54,10.54,7500.0,10.5399,10.5499,10.5399,10.5399,7500.0
2006-07-05 09:45:00,10.54,10.56,10.52,10.55,27800.0,10.5399,10.5599,10.5199,10.5499,27800.0
2006-07-05 09:50:00,10.54,10.59,10.54,10.59,13200.0,10.5399,10.5899,10.5399,10.5899,13200.0
2006-07-05 09:55:00,10.6,10.6,10.55,10.59,21200.0,10.5999,10.5999,10.5499,10.5899,21200.0
2006-07-05 10:00:00,10.59,10.65,10.58,10.65,36100.0,10.5899,10.6499,10.5799,10.6499,36100.0
2006-07-05 10:05:00,10.64,10.64,10.62,10.62,18800.0,10.6399,10.6399,10.6199,10.6199,18800.0
2006-07-05 10:10:00,10.63,10.63,10.57,10.59,18500.0,10.6299,10.6299,10.5699,10.5899,18500.0
2006-07-05 10:15:00,10.58,10.62,10.58,10.6,16700.0,10.5799,10.6199,10.5799,10.5999,16700.0
2006-07-05 10:20:00,10.59,10.65,10.59,10.64,23200.0,10.5899,10.6499,10.5899,10.6399,23200.0
2006-07-05 10:25:00,10.64,10.64,10.6,10.6,8900.0,10.6399,10.6399,10.5999,10.5999,8900.0
2006-07-05 10:30:00,10.6,10.64,10.59,10.62,15700.0,10.5999,10.6399,10.5899,10.6199,15700.0
2006-07-05 10:35:00,10.62,10.66,10.62,10.65,25600.0,10.6199,10.6599,10.6199,10.6499,25600.0
2006-07-05 10:40:00,10.64,10.64,10.59,10.61,15300.0,10.6399,10.6399,10.5899,10.6099,15300.0
2006-07-05 10:45:00,10.61,10.63,10.59,10.6,9500.0,10.6099,10.6299,10.5899,10.5999,9500.0
2006-07-05 10:50:00,10.6,10.65,10.59,10.61,21600.0,10.5999,10.6499,10.5899,10.6099,21600.0
2006-07-05 10:55:00,10.61,10.61,10.55,10.56,10900.0,10.6099,10.6099,10.5499,10.5599,10900.0
2006-07-05 11:00:00,10.56,10.56,10.52,10.52,14700.0,10.5599,10.5599,10.5199,10.5199,14700.0
2006-07-05 11:05:00,10.51,10.56,10.5,10.56,42700.0,10.5099,10.5599,10.4999,10.5599,42700.0
2006-07-05 11:10:00,10.54,10.59,10.53,10.58,26800.0,10.5399,10.5899,10.5299,10.5799,26800.0
2006-07-05 11:15:00,10.58,10.59,10.56,10.57,6200.0,10.5799,10.5899,10.5599,10.5699,6200.0
2006-07-05 11:20:00,10.57,10.57,10.55,10.56,5800.0,10.5699,10.5699,10.5499,10.5599,5800.0
2006-07-05 11:25:00,10.56,10.59,10.55,10.58,16600.0,10.5599,10.5899,10.5499,10.5799,16600.0
2006-07-05 11:30:00,10.58,10.59,10.56,10.58,10300.0,10.5799,10.5899,10.5599,10.5799,10300.0
2006-07-05 11:35:00,10.58,10.63,10.58,10.59,18600.0,10.5799,10.6299,10.5799,10.5899,18600.0
2006-07-05 11:40:00,10.6,10.6,10.54,10.55,12100.0,10.5999,10.5999,10.5399,10.5499,12100.0
2006-07-05 11:45:00,10.53,10.55,10.52,10.52,30000.0,10.5299,10.5499,10.5199,10.5199,30000.0
2006-07-05 11:50:00,10.52,10.53,10.52,10.52,5800.0,10.5199,10.5299,10.5199,10.5199,5800.0
2006-07-05 11:55:00,10.52,10.54,10.52,10.53,42000.0,10.5199,10.5399,10.5199,10.5299,42000.0
2006-07-05 12:00:00,10.53,10.53,10.51,10.51,31100.0,10.5299,10.5299,10.5099,10.5099,31100.0
2006-07-05 12:05:00,10.52,10.52,10.49,10.51,32600.0,10.5199,10.5199,10.4899,10.5099,32600.0
2006-07-05 12:10:00,10.52,10.54,10.51,10.52,7800.0,10.5199,10.5399,10.5099,10.5199,7800.0
2006-07-05 12:15:00,10.51,10.51,10.5,10.51,2200.0,10.5099,10.5099,10.4999,10.5099,2200.0
2006-07-05 12:20:00,10.5,10.55,10.5,10.53,8700.0,10.4999,10.5499,10.4999,10.5299,8700.0
2006-07-05 12:25:00,10.54,10.54,10.5,10.51,12600.0,10.5399,10.5399,10.4999,10.5099,12600.0
2006-07-05 12:30:00,10.51,10.54,10.5,10.54,14100.0,10.5099,10.5399,10.4999,10.5399,14100.0
2006-07-05 12:35:00,10.52,10.52,10.51,10.52,3900.0,10.5199,10.5199,10.5099,10.5199,3900.0
2006-07-05 12:40:00,10.52,10.57,10.5,10.53,63400.0,10.5199,10.5699,10.4999,10.5299,63400.0
2006-07-05 12:45:00,10.52,10.55,10.51,10.55,87200.0,10.5199,10.5499,10.5099,10.5499,87200.0
2006-07-05 12:50:00,10.55,10.57,10.53,10.57,35500.0,10.5499,10.5699,10.5299,10.5699,35500.0
2006-07-05 12:55:00,10.56,10.58,10.52,10.55,29300.0,10.5599,10.5799,10.5199,10.5499,29300.0
2006-07-05 13:00:00,10.55,10.57,10.53,10.55,8300.0,10.5499,10.5699,10.5299,10.5499,8300.0
2006-07-05 13:05:00,10.55,10.6,10.54,10.55,20900.0,10.5499,10.5999,10.5399,10.5499,20900.0
2006-07-05 13:10:00,10.55,10.56,10.51,10.55,53400.0,10.5499,10.5599,10.5099,10.5499,53400.0
2006-07-05 13:15:00,10.55,10.57,10.54,10.56,33600.0,10.5499,10.5699,10.5399,10.5599,33600.0
2006-07-05 13:20:00,10.56,10.56,10.51,10.53,21600.0,10.5599,10.5599,10.5099,10.5299,21600.0
2006-07-05 13:25:00,10.53,10.58,10.5,10.51,29900.0,10.5299,10.5799,10.4999,10.5099,29900.0
2006-07-05 13:30:00,10.52,10.58,10.52,10.57,5900.0,10.5199,10.5799,10.5199,10.5699,5900.0
2006-07-05 13:35:00,10.56,10.56,10.53,10.56,12800.0,10.5599,10.5599,10.5299,10.5599,12800.0
2006-07-05 13:40:00,10.56,10.56,10.5,10.53,52200.0,10.5599,10.5599,10.4999,10.5299,52200.0
2006-07-05 13:45:00,10.53,10.53,10.49,10.5,35300.0,10.5299,10.5299,10.4899,10.4999,35300.0
2006-07-05 13:50:00,10.51,10.54,10.5,10.52,27300.0,10.5099,10.5399,10.4999,10.5199,27300.0
2006-07-05 13:55:00,10.52,10.52,10.48,10.48,23700.0,10.5199,10.5199,10.4799,10.4799,23700.0
2006-07-05 14:00:00,10.48,10.49,10.47,10.47,15900.0,10.4799,10.4899,10.4699,10.4699,15900.0
2006-07-05 14:05:00,10.47,10.56,10.47,10.5,20100.0,10.4699,10.5599,10.4699,10.4999,20100.0
2006-07-05 14:10:00,10.49,10.54,10.46,10.54,27900.0,10.4899,10.5399,10.4599,10.5399,27900.0
2006-07-05 14:15:00,10.53,10.55,10.5,10.54,23700.0,10.5299,10.5499,10.4999,10.5399,23700.0
2006-07-05 14:20:00,10.54,10.55,10.52,10.54,20600.0,10.5399,10.5499,10.5199,10.5399,20600.0
2006-07-05 14:25:00,10.55,10.55,10.5,10.5,28700.0,10.5499,10.5499,10.4999,10.4999,28700.0
2006-07-05 14:30:00,10.49,10.49,10.46,10.46,25000.0,10.4899,10.4899,10.4599,10.4599,25000.0
2006-07-05 14:35:00,10.46,10.53,10.43,10.52,25900.0,10.4599,10.5299,10.4299,10.5199,25900.0
2006-07-05 14:40:00,10.51,10.52,10.48,10.5,16500.0,10.5099,10.5199,10.4799,10.4999,16500.0
2006-07-05 14:45:00,10.5,10.5,10.48,10.48,6700.0,10.4999,10.4999,10.4799,10.4799,6700.0
2006-07-05 14:50:00,10.49,10.55,10.48,10.49,19100.0,10.4899,10.5499,10.4799,10.4899,19100.0
2006-07-05 14:55:00,10.49,10.5,10.43,10.47,27000.0,10.4899,10.4999,10.4299,10.4699,27000.0
2006-07-05 15:00:00,10.48,10.49,10.4,10.48,30300.0,10.4799,10.4899,10.3999,10.4799,30300.0
2006-07-05 15:05:00,10.47,10.48,10.4,10.4,33500.0,10.4699,10.4799,10.3999,10.3999,33500.0
2006-07-05 15:10:00,10.4,10.43,10.35,10.43,41200.0,10.3999,10.4299,10.3499,10.4299,41200.0
2006-07-05 15:15:00,10.44,10.44,10.41,10.41,12700.0,10.4399,10.4399,10.4099,10.4099,12700.0
2006-07-05 15:20:00,10.42,10.42,10.38,10.38,30400.0,10.4199,10.4199,10.3799,10.3799,30400.0
2006-07-05 15:25:00,10.38,10.46,10.35,10.44,66500.0,10.3799,10.4599,10.3499,10.4399,66500.0
2006-07-05 15:30:00,10.43,10.43,10.38,10.39,17600.0,10.4299,10.4299,10.3799,10.3899,17600.0
2006-07-05 15:35:00,10.4,10.41,10.38,10.4,22000.0,10.3999,10.4099,10.3799,10.3999,22000.0
2006-07-05 15:40:00,10.39,10.39,10.36,10.37,22200.0,10.3899,10.3899,10.3599,10.3699,22200.0
2006-07-05 15:45:00,10.36,10.37,10.36,10.37,10500.0,10.3599,10.3699,10.3599,10.3699,10500.0
2006-07-05 15:50:00,10.37,10.44,10.36,10.42,31500.0,10.3699,10.4399,10.3599,10.4199,31500.0
2006-07-05 15:55:00,10.43,10.43,10.41,10.43,47400.0,10.4299,10.4299,10.4099,10.4299,47400.0
2006-07-06 09:30:00,10.47,10.57,10.43,10.56,17400.0,10.4699,10.5699,10.4299,10.5599,17400.0
2006-07-06 09:35:00,10.55,10.55,10.45,10.46,11500.0,10.5499,10.5499,10.4499,10.4599,11500.0
2006-07-06 09:40:00,10.45,10.47,10.45,10.47,6400.0,10.4499,10.4699,10.4499,10.4699,6400.0
2006-07-06 09:45:00,10.46,10.49,10.46,10.49,5600.0,10.4599,10.4899,10.4599,10.4899,5600.0
2006-07-06 09:50:00,10.48,10.55,10.48,10.55,10300.0,10.4799,10.5499,10.4799,10.5499,10300.0
2006-07-06 09:55:00,10.54,10.54,10.49,10.49,42300.0,10.5399,10.5399,10.4899,10.4899,42300.0
2006-07-06 10:00:00,10.49,10.49,10.47,10.47,11800.0,10.4899,10.4899,10.4699,10.4699,11800.0
2006-07-06 10:05:00,10.48,10.48,10.46,10.46,7800.0,10.4799,10.4799,10.4599,10.4599,7800.0
2006-07-06 10:10:00,10.47,10.47,10.44,10.46,16400.0,10.4699,10.4699,10.4399,10.4599,16400.0
2006-07-06 10:15:00,10.46,10.46,10.44,10.45,14000.0,10.4599,10.4599,10.4399,10.4499,14000.0
2006-07-06 10:20:00,10.45,10.45,10.37,10.4,19300.0,10.4499,10.4499,10.3699,10.3999,19300.0
2006-07-06 10:25:00,10.41,10.42,10.4,10.42,4200.0,10.4099,10.4199,10.3999,10.4199,4200.0
2006-07-06 10:30:00,10.41,10.42,10.4,10.4,37700.0,10.4099,10.4199,10.3999,10.3999,37700.0
2006-07-06 10:35:00,10.39,10.51,10.37,10.45,51000.0,10.3899,10.5099,10.3699,10.4499,51000.0
2006-07-06 10:40:00,10.45,10.46,10.44,10.46,6300.0,10.4499,10.4599,10.4399,10.4599,6300.0
2006-07-06 10:45:00,10.45,10.49,10.44,10.48,17100.0,10.4499,10.4899,10.4399,10.4799,17100.0
2006-07-06 10:50:00,10.48,10.48,10.45,10.45,17100.0,10.4799,10.4799,10.4499,10.4499,17100.0
2006-07-06 10:55:00,10.45,10.48,10.44,10.45,13800.0,10.4499,10.4799,10.4399,10.4499,13800.0
2006-07-06 11:00:00,10.45,10.47,10.44,10.46,11700.0,10.4499,10.4699,10.4399,10.4599,11700.0
2006-07-06 11:05:00,10.47,10.47,10.46,10.47,5700.0,10.4699,10.4699,10.4599,10.4699,5700.0
2006-07-06 11:10:00,10.47,10.48,10.43,10.46,32800.0,10.4699,10.4799,10.4299,10.4599,32800.0
2006-07-06 11:15:00,10.45,10.48,10.45,10.48,6000.0,10.4499,10.4799,10.4499,10.4799,6000.0
2006-07-06 11:20:00,10.48,10.48,10.45,10.45,8200.0,10.4799,10.4799,10.4499,10.4499,8200.0
2006-07-06 11:25:00,10.45,10.46,10.45,10.46,8200.0,10.4499,10.4599,10.4499,10.4599,8200.0
2006-07-06 11:30:00,10.45,10.46,10.45,10.46,7100.0,10.4499,10.4599,10.4499,10.4599,7100.0
2006-07-06 11:35:00,10.46,10.46,10.45,10.45,2200.0,10.4599,10.4599,10.4499,10.4499,2200.0
2006-07-06 11:40:00,10.46,10.46,10.4,10.4,7900.0,10.4599,10.4599,10.3999,10.3999,7900.0
2006-07-06 11:45:00,10.4,10.46,10.39,10.46,25200.0,10.3999,10.4599,10.3899,10.4599,25200.0
2006-07-06 11:50:00,10.45,10.46,10.43,10.43,10300.0,10.4499,10.4599,10.4299,10.4299,10300.0
2006-07-06 11:55:00,10.42,10.42,10.39,10.39,7100.0,10.4199,10.4199,10.3899,10.3899,7100.0
2006-07-06 12:00:00,10.39,10.4,10.34,10.35,15600.0,10.3899,10.3999,10.3399,10.3499,15600.0
2006-07-06 12:05:00,10.36,10.36,10.34,10.35,5800.0,10.3599,10.3599,10.3399,10.3499,5800.0
2006-07-06 12:10:00,10.35,10.35,10.34,10.35,2500.0,10.3499,10.3499,10.3399,10.3499,2500.0
2006-07-06 12:15:00,10.34,10.34,10.3,10.3,9600.0,10.3399,10.3399,10.2999,10.2999,9600.0
2006-07-06 12:20:00,10.29,10.3,10.27,10.27,6600.0,10.2899,10.2999,10.2699,10.2699,6600.0
2006-07-06 12:25:00,10.27,10.28,10.26,10.28,20100.0,10.2699,10.2799,10.2599,10.2799,20100.0
2006-07-06 12:30:00,10.27,10.28,10.27,10.27,3500.0,10.2699,10.2799,10.2699,10.2699,3500.0
2006-07-06 12:35:00,10.27,10.28,10.24,10.28,28000.0,10.2699,10.2799,10.2399,10.2799,28000.0
2006-07-06 12:40:00,10.28,10.28,10.26,10.26,5000.0,10.2799,10.2799,10.2599,10.2599,5000.0
2006-07-06 12:45:00,10.26,10.28,10.26,10.27,8800.0,10.2599,10.2799,10.2599,10.2699,8800.0
2006-07-06 12:50:00,10.28,10.29,10.27,10.28,15500.0,10.2799,10.2899,10.2699,10.2799,15500.0
2006-07-06 12:55:00,10.27,10.27,10.26,10.26,15400.0,10.2699,10.2699,10.2599,10.2599,15400.0
2006-07-06 13:00:00,10.26,10.26,10.22,10.22,40000.0,10.2599,10.2599,10.2199,10.2199,40000.0
2006-07-06 13:05:00,10.22,10.24,10.15,10.24,40600.0,10.2199,10.2399,10.1499,10.2399,40600.0
2006-07-06 13:10:00,10.24,10.3,10.24,10.26,44800.0,10.2399,10.2999,10.2399,10.2599,44800.0
2006-07-06 13:15:00,10.26,10.27,10.25,10.26,5700.0,10.2599,10.2699,10.2499,10.2599,5700.0
2006-07-06 13:20:00,10.27,10.27,10.25,10.26,41900.0,10.2699,10.2699,10.2499,10.2599,41900.0
2006-07-06 13:25:00,10.27,10.29,10.27,10.28,14000.0,10.2699,10.2899,10.2699,10.2799,14000.0
2006-07-06 13:30:00,10.28,10.29,10.28,10.29,2600.0,10.2799,10.2899,10.2799,10.2899,2600.0
2006-07-06 13:35:00,10.29,10.31,10.25,10.3,39900.0,10.2899,10.3099,10.2499,10.2999,39900.0
2006-07-06 13:40:00,10.31,10.31,10.25,10.29,43600.0,10.3099,10.3099,10.2499,10.2899,43600.0
2006-07-06 13:45:00,10.31,10.31,10.25,10.29,25700.0,10.3099,10.3099,10.2499,10.2899,25700.0
2006-07-06 13:50:00,10.28,10.3,10.28,10.3,7000.0,10.2799,10.2999,10.2799,10.2999,7000.0
2006-07-06 13:55:00,10.3,10.33,10.29,10.33,7100.0,10.2999,10.3299,10.2899,10.3299,7100.0
2006-07-06 14:00:00,10.33,10.33,10.27,10.27,9400.0,10.3299,10.3299,10.2699,10.2699,9400.0
2006-07-06 14:05:00,10.27,10.28,10.26,10.28,4900.0,10.2699,10.2799,10.2599,10.2799,4900.0
2006-07-06 14:10:00,10.28,10.28,10.26,10.26,4800.0,10.2799,10.2799,10.2599,10.2599,4800.0
2006-07-06 14:15:00,10.26,10.28,10.25,10.28,6500.0,10.2599,10.2799,10.2499,10.2799,6500.0
2006-07-06 14:20:00,10.27,10.28,10.26,10.28,9000.0,10.2699,10.2799,10.2599,10.2799,9000.0
2006-07-06 14:25:00,10.28,10.29,10.25,10.27,46200.0,10.2799,10.2899,10.2499,10.2699,46200.0
2006-07-06 14:30:00,10.26,10.27,10.24,10.26,14300.0,10.2599,10.2699,10.2399,10.2599,14300.0
2006-07-06 14:35:00,10.27,10.27,10.26,10.27,11300.0,10.2699,10.2699,10.2599,10.2699,11300.0
2006-07-06 14:40:00,10.26,10.29,10.26,10.29,25100.0,10.2599,10.2899,10.2599,10.2899,25100.0
2006-07-06 14:45:00,10.28,10.29,10.27,10.27,14500.0,10.2799,10.2899,10.2699,10.2699,14500.0
2006-07-06 14:50:00,10.28,10.28,10.25,10.25,12400.0,10.2799,10.2799,10.2499,10.2499,12400.0
2006-07-06 14:55:00,10.26,10.26,10.24,10.25,27200.0,10.2599,10.2599,10.2399,10.2499,27200.0
2006-07-06 15:00:00,10.24,10.24,10.18,10.19,14500.0,10.2399,10.2399,10.1799,10.1899,14500.0
2006-07-06 15:05:00,10.19,10.25,10.18,10.23,17000.0,10.1899,10.2499,10.1799,10.2299,17000.0
2006-07-06 15:10:00,10.23,10.23,10.22,10.23,11700.0,10.2299,10.2299,10.2199,10.2299,11700.0
2006-07-06 15:15:00,10.22,10.27,10.19,10.24,24900.0,10.2199,10.2699,10.1899,10.2399,24900.0
2006-07-06 15:20:00,10.24,10.26,10.23,10.26,12700.0,10.2399,10.2599,10.2299,10.2599,12700.0
2006-07-06 15:25:00,10.26,10.26,10.23,10.24,15100.0,10.2599,10.2599,10.2299,10.2399,15100.0
2006-07-06 15:30:00,10.25,10.25,10.21,10.22,17100.0,10.2499,10.2499,10.2099,10.2199,17100.0
2006-07-06 15:35:00,10.22,10.22,10.2,10.2,22500.0,10.2199,10.2199,10.1999,10.1999,22500.0
2006-07-06 15:40:00,10.2,10.24,10.2,10.21,26600.0,10.1999,10.2399,10.1999,10.2099,26600.0
2006-07-06 15:45:00,10.2,10.21,10.2,10.21,27700.0,10.1999,10.2099,10.1999,10.2099,27700.0
2006-07-06 15:50:00,10.22,10.22,10.2,10.2,29400.0,10.2199,10.2199,10.1999,10.1999,29400.0
2006-07-06 15:55:00,10.21,10.21,10.19,10.21,39500.0,10.2099,10.2099,10.1899,10.2099,39500.0
2006-07-07 09:30:00,10.21,10.23,10.11,10.15,26100.0,10.2099,10.2299,10.1099,10.1499,26100.0
2006-07-07 09:35:00,10.15,10.38,10.12,10.35,27800.0,10.1499,10.3799,10.1199,10.3499,27800.0
2006-07-07 09:40:00,10.36,10.36,10.32,10.34,9600.0,10.3599,10.3599,10.3199,10.3399,9600.0
2006-07-07 09:45:00,10.35,10.35,10.2,10.24,16600.0,10.3499,10.3499,10.1999,10.2399,16600.0
2006-07-07 09:50:00,10.25,10.29,10.19,10.19,12500.0,10.2499,10.2899,10.1899,10.1899,12500.0
2006-07-07 09:55:00,10.19,10.22,10.19,10.19,10400.0,10.1899,10.2199,10.1899,10.1899,10400.0
2006-07-07 10:00:00,10.19,10.21,10.13,10.16,14700.0,10.1899,10.2099,10.1299,10.1599,14700.0
2006-07-07 10:05:00,10.15,10.16,10.1,10.11,14100.0,10.1499,10.1599,10.0999,10.1099,14100.0
2006-07-07 10:10:00,10.11,10.18,10.11,10.16,9400.0,10.1099,10.1799,10.1099,10.1599,9400.0
2006-07-07 10:15:00,10.17,10.22,10.16,10.19,14700.0,10.1699,10.2199,10.1599,10.1899,14700.0
2006-07-07 10:20:00,10.19,10.2,10.15,10.16,8800.0,10.1899,10.1999,10.1499,10.1599,8800.0
2006-07-07 10:25:00,10.16,10.26,10.15,10.24,16400.0,10.1599,10.2599,10.1499,10.2399,16400.0
2006-07-07 10:30:00,10.24,10.26,10.2,10.21,37700.0,10.2399,10.2599,10.1999,10.2099,37700.0
2006-07-07 10:35:00,10.21,10.25,10.21,10.21,9400.0,10.2099,10.2499,10.2099,10.2099,9400.0
2006-07-07 10:40:00,10.21,10.23,10.2,10.22,6700.0,10.2099,10.2299,10.1999,10.2199,6700.0
2006-07-07 10:45:00,10.23,10.26,10.22,10.26,8100.0,10.2299,10.2599,10.2199,10.2599,8100.0
2006-07-07 10:50:00,10.25,10.26,10.23,10.25,5400.0,10.2499,10.2599,10.2299,10.2499,5400.0
2006-07-07 10:55:00,10.25,10.27,10.22,10.26,13400.0,10.2499,10.2699,10.2199,10.2599,13400.0
2006-07-07 11:00:00,10.26,10.26,10.22,10.24,8400.0,10.2599,10.2599,10.2199,10.2399,8400.0
2006-07-07 11:05:00,10.25,10.3,10.25,10.28,17500.0,10.2499,10.2999,10.2499,10.2799,17500.0
2006-07-07 11:10:00,10.31,10.31,10.22,10.24,10800.0,10.3099,10.3099,10.2199,10.2399,10800.0
2006-07-07 11:15:00,10.25,10.27,10.24,10.25,8500.0,10.2499,10.2699,10.2399,10.2499,8500.0
2006-07-07 11:20:00,10.26,10.26,10.22,10.23,11400.0,10.2599,10.2599,10.2199,10.2299,11400.0
2006-07-07 11:25:00,10.23,10.23,10.2,10.22,15300.0,10.2299,10.2299,10.1999,10.2199,15300.0
2006-07-07 11:30:00,10.22,10.25,10.22,10.24,28500.0,10.2199,10.2499,10.2199,10.2399,28500.0
2006-07-07 11:35:00,10.24,10.24,10.22,10.22,20700.0,10.2399,10.2399,10.2199,10.2199,20700.0
2006-07-07 11:40:00,10.22,10.22,10.15,10.18,30900.0,10.2199,10.2199,10.1499,10.1799,30900.0
2006-07-07 11:45:00,10.17,10.2,10.17,10.19,15000.0,10.1699,10.1999,10.1699,10.1899,15000.0
2006-07-07 11:50:00,10.19,10.19,10.15,10.16,10100.0,10.1899,10.1899,10.1499,10.1599,10100.0
2006-07-07 11:55:00,10.15,10.18,10.15,10.18,5300.0,10.1499,10.1799,10.1499,10.1799,5300.0
2006-07-07 12:00:00,10.17,10.19,10.17,10.19,2900.0,10.1699,10.1899,10.1699,10.1899,2900.0
2006-07-07 12:05:00,10.18,10.2,10.18,10.2,2100.0,10.1799,10.1999,10.1799,10.1999,2100.0
2006-07-07 12:10:00,10.2,10.2,10.19,10.2,35600.0,10.1999,10.1999,10.1899,10.1999,35600.0
2006-07-07 12:15:00,10.2,10.2,10.17,10.2,14000.0,10.1999,10.1999,10.1699,10.1999,14000.0
2006-07-07 12:20:00,10.19,10.22,10.18,10.22,66400.0,10.1899,10.2199,10.1799,10.2199,66400.0
2006-07-07 12:25:00,10.22,10.22,10.22,10.22,6500.0,10.2199,10.2199,10.2199,10.2199,6500.0
2006-07-07 12:30:00,10.22,10.23,10.22,10.23,19300.0,10.2199,10.2299,10.2199,10.2299,19300.0
2006-07-07 12:35:00,10.23,10.24,10.23,10.23,27300.0,10.2299,10.2399,10.2299,10.2299,27300.0
2006-07-07 12:40:00,10.23,10.23,10.19,10.2,39100.0,10.2299,10.2299,10.1899,10.1999,39100.0
2006-07-07 12:45:00,10.2,10.22,10.19,10.22,62100.0,10.1999,10.2199,10.1899,10.2199,62100.0
2006-07-07 12:50:00,10.22,10.22,10.2,10.21,26800.0,10.2199,10.2199,10.1999,10.2099,26800.0
2006-07-07 12:55:00,10.2,10.21,10.2,10.2,30100.0,10.1999,10.2099,10.1999,10.1999,30100.0
2006-07-07 13:00:00,10.21,10.22,10.2,10.21,4500.0,10.2099,10.2199,10.1999,10.2099,4500.0
2006-07-07 13:05:00,10.21,10.21,10.18,10.19,8800.0,10.2099,10.2099,10.1799,10.1899,8800.0
2006-07-07 13:10:00,10.2,10.2,10.18,10.19,5100.0,10.1999,10.1999,10.1799,10.1899,5100.0
2006-07-07 13:15:00,10.19,10.2,10.18,10.19,6900.0,10.1899,10.1999,10.1799,10.1899,6900.0
2006-07-07 13:20:00,10.19,10.19,10.17,10.18,17600.0,10.1899,10.1899,10.1699,10.1799,17600.0
2006-07-07 13:25:00,10.17,10.18,10.16,10.18,17800.0,10.1699,10.1799,10.1599,10.1799,17800.0
2006-07-07 13:30:00,10.18,10.18,10.17,10.18,2500.0,10.1799,10.1799,10.1699,10.1799,2500.0
2006-07-07 13:35:00,10.18,10.18,10.17,10.18,6200.0,10.1799,10.1799,10.1699,10.1799,6200.0
2006-07-07 13:40:00,10.18,10.18,10.17,10.17,12700.0,10.1799,10.1799,10.1699,10.1699,12700.0
2006-07-07 13:45:00,10.17,10.18,10.11,10.14,59500.0,10.1699,10.1799,10.1099,10.1399,59500.0
2006-07-07 13:50:00,10.15,10.15,10.15,10.15,4100.0,10.1499,10.1499,10.1499,10.1499,4100.0
2006-07-07 13:55:00,10.15,10.15,10.14,10.15,5300.0,10.1499,10.1499,10.1399,10.1499,5300.0
2006-07-07 14:00:00,10.15,10.15,10.14,10.15,8500.0,10.1499,10.1499,10.1399,10.1499,8500.0
2006-07-07 14:05:00,10.15,10.16,10.14,10.14,18600.0,10.1499,10.1599,10.1399,10.1399,18600.0
2006-07-07 14:10:00,10.14,10.15,10.14,10.15,9100.0,10.1399,10.1499,10.1399,10.1499,9100.0
2006-07-07 14:15:00,10.15,10.16,10.14,10.15,12200.0,10.1499,10.1599,10.1399,10.1499,12200.0
2006-07-07 14:20:00,10.16,10.16,10.14,10.15,8500.0,10.1599,10.1599,10.1399,10.1499,8500.0
2006-07-07 14:25:00,10.15,10.16,10.15,10.15,5700.0,10.1499,10.1599,10.1499,10.1499,5700.0
2006-07-07 14:30:00,10.15,10.16,10.15,10.16,16400.0,10.1499,10.1599,10.1499,10.1599,16400.0
2006-07-07 14:35:00,10.17,10.17,10.16,10.17,8300.0,10.1699,10.1699,10.1599,10.1699,8300.0
2006-07-07 14:40:00,10.17,10.17,10.11,10.14,31900.0,10.1699,10.1699,10.1099,10.1399,31900.0
2006-07-07 14:45:00,10.13,10.14,10.12,10.13,14700.0,10.1299,10.1399,10.1199,10.1299,14700.0
2006-07-07 14:50:00,10.13,10.14,10.11,10.11,60600.0,10.1299,10.1399,10.1099,10.1099,60600.0
2006-07-07 14:55:00,10.11,10.14,10.11,10.12,15600.0,10.1099,10.1399,10.1099,10.1199,15600.0
2006-07-07 15:00:00,10.12,10.13,10.06,10.09,37400.0,10.1199,10.1299,10.0599,10.0899,37400.0
2006-07-07 15:05:00,10.08,10.08,10.03,10.03,49200.0,10.0799,10.0799,10.0299,10.0299,49200.0
2006-07-07 15:10:00,10.03,10.06,10.03,10.05,27700.0,10.0299,10.0599,10.0299,10.0499,27700.0
2006-07-07 15:15:00,10.05,10.06,10.01,10.02,32100.0,10.0499,10.0599,10.0099,10.0199,32100.0
2006-07-07 15:20:00,10.01,10.02,9.99,10.0,67600.0,10.0099,10.0199,9.9899,9.9999,67600.0
2006-07-07 15:25:00,10.0,10.02,9.99,10.02,46500.0,9.9999,10.0199,9.9899,10.0199,46500.0
2006-07-07 15:30:00,10.02,10.1,10.01,10.08,57000.0,10.0199,10.0999,10.0099,10.0799,57000.0
2006-07-07 15:35:00,10.08,10.11,10.08,10.1,33600.0,10.0799,10.1099,10.0799,10.0999,33600.0
2006-07-07 15:40:00,10.09,10.1,10.06,10.06,30500.0,10.0899,10.0999,10.0599,10.0599,30500.0
2006-07-07 15:45:00,10.07,10.08,10.06,10.08,18300.0,10.0699,10.0799,10.0599,10.0799,18300.0
2006-07-07 15:50:00,10.07,10.1,10.07,10.1,39300.0,10.0699,10.0999,10.0699,10.0999,39300.0
2006-07-07 15:55:00,10.09,10.11,10.07,10.1,66900.0,10.0899,10.1099,10.0699,10.0999,66900.0
2006-07-10 09:30:00,9.95,9.99,9.82,9.9,75100.0,9.9499,9.9899,9.8199,9.8999,75100.0
2006-07-10 09:35:00,9.9,9.99,9.9,9.98,91700.0,9.8999,9.9899,9.8999,9.9799,91700.0
2006-07-10 09:40:00,9.98,10.18,9.97,10.13,109200.0,9.9799,10.1799,9.9699,10.1299,109200.0
2006-07-10 09:45:00,10.15,10.16,10.06,10.07,177600.0,10.1499,10.1599,10.0599,10.0699,177600.0
2006-07-10 09:50:00,10.07,10.07,10.03,10.04,53700.0,10.0699,10.0699,10.0299,10.0399,53700.0
2006-07-10 09:55:00,10.06,10.06,10.0,10.01,31300.0,10.0599,10.0599,9.9999,10.0099,31300.0
2006-07-10 10:00:00,10.0,10.02,9.95,9.95,35500.0,9.9999,10.0199,9.9499,9.9499,35500.0
2006-07-10 10:05:00,9.95,10.01,9.95,10.01,11100.0,9.9499,10.0099,9.9499,10.0099,11100.0
2006-07-10 10:10:00,10.0,10.01,9.99,9.99,7300.0,9.9999,10.0099,9.9899,9.9899,7300.0
2006-07-10 10:15:00,9.99,10.0,9.95,9.96,25600.0,9.9899,9.9999,9.9499,9.9599,25600.0
2006-07-10 10:20:00,9.96,9.99,9.96,9.96,7500.0,9.9599,9.9899,9.9599,9.9599,7500.0
2006-07-10 10:25:00,9.96,9.97,9.96,9.96,5300.0,9.9599,9.9699,9.9599,9.9599,5300.0
2006-07-10 10:30:00,9.97,9.97,9.95,9.95,9800.0,9.9699,9.9699,9.9499,9.9499,9800.0
2006-07-10 10:35:00,9.96,9.96,9.95,9.96,9300.0,9.9599,9.9599,9.9499,9.9599,9300.0
2006-07-10 10:40:00,9.95,9.97,9.94,9.95,33200.0,9.9499,9.9699,9.9399,9.9499,33200.0
2006-07-10 10:45:00,9.95,9.95,9.93,9.94,5900.0,9.9499,9.9499,9.9299,9.9399,5900.0
2006-07-10 10:50:00,9.93,9.94,9.89,9.92,44300.0,9.9299,9.9399,9.8899,9.9199,44300.0
2006-07-10 10:55:00,9.92,9.94,9.91,9.91,19100.0,9.9199,9.9399,9.9099,9.9099,19100.0
2006-07-10 11:00:00,9.92,9.92,9.88,9.88,7800.0,9.9199,9.9199,9.8799,9.8799,7800.0
2006-07-10 11:05:00,9.88,9.9,9.85,9.85,35300.0,9.8799,9.8999,9.8499,9.8499,35300.0
2006-07-10 11:10:00,9.86,9.86,9.84,9.86,22200.0,9.8599,9.8599,9.8399,9.8599,22200.0
2006-07-10 11:15:00,9.86,9.89,9.85,9.89,13500.0,9.8599,9.8899,9.8499,9.8899,13500.0
2006-07-10 11:20:00,9.89,9.9,9.86,9.86,10700.0,9.8899,9.8999,9.8599,9.8599,10700.0
2006-07-10 11:25:00,9.87,9.96,9.86,9.91,20900.0,9.8699,9.9599,9.8599,9.9099,20900.0
2006-07-10 11:30:00,9.92,9.92,9.89,9.9,45600.0,9.9199,9.9199,9.8899,9.8999,45600.0
2006-07-10 11:35:00,9.9,9.91,9.88,9.89,8600.0,9.8999,9.9099,9.8799,9.8899,8600.0
2006-07-10 11:40:00,9.9,9.9,9.87,9.87,14700.0,9.8999,9.8999,9.8699,9.8699,14700.0
2006-07-10 11:45:00,9.87,9.87,9.75,9.75,48200.0,9.8699,9.8699,9.7499,9.7499,48200.0
2006-07-10 11:50:00,9.75,9.75,9.66,9.71,60400.0,9.7499,9.7499,9.6599,9.7099,60400.0
2006-07-10 11:55:00,9.71,9.71,9.69,9.7,32500.0,9.7099,9.7099,9.6899,9.6999,32500.0
2006-07-10 12:00:00,9.69,9.74,9.65,9.74,35400.0,9.6899,9.7399,9.6499,9.7399,35400.0
2006-07-10 12:05:00,9.73,9.74,9.71,9.73,7600.0,9.7299,9.7399,9.7099,9.7299,7600.0
2006-07-10 12:10:00,9.71,9.74,9.71,9.71,12100.0,9.7099,9.7399,9.7099,9.7099,12100.0
2006-07-10 12:15:00,9.72,9.85,9.65,9.68,71700.0,9.7199,9.8499,9.6499,9.6799,71700.0
2006-07-10 12:20:00,9.66,9.68,9.65,9.68,34200.0,9.6599,9.6799,9.6499,9.6799,34200.0
2006-07-10 12:25:00,9.68,9.72,9.68,9.69,17600.0,9.6799,9.7199,9.6799,9.6899,17600.0
2006-07-10 12:30:00,9.69,9.77,9.69,9.77,81900.0,9.6899,9.7699,9.6899,9.7699,81900.0
2006-07-10 12:35:00,9.77,9.77,9.75,9.77,22000.0,9.7699,9.7699,9.7499,9.7699,22000.0
2006-07-10 12:40:00,9.76,9.78,9.75,9.78,14100.0,9.7599,9.7799,9.7499,9.7799,14100.0
2006-07-10 12:45:00,9.78,9.78,9.76,9.76,4600.0,9.7799,9.7799,9.7599,9.7599,4600.0
2006-07-10 12:50:00,9.76,9.76,9.75,9.75,24800.0,9.7599,9.7599,9.7499,9.7499,24800.0
2006-07-10 12:55:00,9.76,9.76,9.74,9.74,10800.0,9.7599,9.7599,9.7399,9.7399,10800.0
2006-07-10 13:00:00,9.75,9.75,9.73,9.74,12000.0,9.7499,9.7499,9.7299,9.7399,12000.0
2006-07-10 13:05:00,9.73,9.73,9.66,9.67,38100.0,9.7299,9.7299,9.6599,9.6699,38100.0
2006-07-10 13:10:00,9.67,9.72,9.66,9.69,27400.0,9.6699,9.7199,9.6599,9.6899,27400.0
2006-07-10 13:15:00,9.69,9.7,9.66,9.66,37800.0,9.6899,9.6999,9.6599,9.6599,37800.0
2006-07-10 13:20:00,9.67,9.68,9.55,9.58,91400.0,9.6699,9.6799,9.5499,9.5799,91400.0
2006-07-10 13:25:00,9.58,9.6,9.56,9.57,46000.0,9.5799,9.5999,9.5599,9.5699,46000.0
2006-07-10 13:30:00,9.57,9.58,9.55,9.57,74200.0,9.5699,9.5799,9.5499,9.5699,74200.0
2006-07-10 13:35:00,9.57,9.58,9.56,9.58,28800.0,9.5699,9.5799,9.5599,9.5799,28800.0
2006-07-10 13:40:00,9.58,9.58,9.57,9.58,8700.0,9.5799,9.5799,9.5699,9.5799,8700.0
2006-07-10 13:45:00,9.58,9.58,9.52,9.52,66600.0,9.5799,9.5799,9.5199,9.5199,66600.0
2006-07-10 13:50:00,9.52,9.55,9.5,9.51,78600.0,9.5199,9.5499,9.4999,9.5099,78600.0
2006-07-10 13:55:00,9.52,9.53,9.47,9.48,83300.0,9.5199,9.5299,9.4699,9.4799,83300.0
2006-07-10 14:00:00,9.47,9.52,9.47,9.48,210200.0,9.4699,9.5199,9.4699,9.4799,210200.0
2006-07-10 14:05:00,9.48,9.48,9.43,9.44,60000.0,9.4799,9.4799,9.4299,9.4399,60000.0
2006-07-10 14:10:00,9.44,9.46,9.44,9.44,21900.0,9.4399,9.4599,9.4399,9.4399,21900.0
2006-07-10 14:15:00,9.43,9.48,9.43,9.43,64300.0,9.4299,9.4799,9.4299,9.4299,64300.0
2006-07-10 14:20:00,9.43,9.45,9.43,9.44,12000.0,9.4299,9.4499,9.4299,9.4399,12000.0
2006-07-10 14:25:00,9.45,9.45,9.39,9.39,89200.0,9.4499,9.4499,9.3899,9.3899,89200.0
2006-07-10 14:30:00,9.39,9.39,9.27,9.3,193500.0,9.3899,9.3899,9.2699,9.2999,193500.0
2006-07-10 14:35:00,9.3,9.32,9.25,9.26,145700.0,9.2999,9.3199,9.2499,9.2599,145700.0
2006-07-10 14:40:00,9.26,9.28,9.21,9.22,322100.0,9.2599,9.2799,9.2099,9.2199,322100.0
2006-07-10 14:45:00,9.22,9.23,9.15,9.15,128100.0,9.2199,9.2299,9.1499,9.1499,128100.0
2006-07-10 14:50:00,9.16,9.2,9.08,9.2,151400.0,9.1599,9.1999,9.0799,9.1999,151400.0
2006-07-10 14:55:00,9.2,9.27,9.16,9.22,114600.0,9.1999,9.2699,9.1599,9.2199,114600.0
2006-07-10 15:00:00,9.24,9.38,9.23,9.32,178200.0,9.2399,9.3799,9.2299,9.3199,178200.0
2006-07-10 15:05:00,9.32,9.37,9.3,9.36,103500.0,9.3199,9.3699,9.2999,9.3599,103500.0
2006-07-10 15:10:00,9.35,9.47,9.33,9.43,47700.0,9.3499,9.4699,9.3299,9.4299,47700.0
2006-07-10 15:15:00,9.43,9.46,9.38,9.45,83200.0,9.4299,9.4599,9.3799,9.4499,83200.0
2006-07-10 15:20:00,9.45,9.46,9.39,9.4,45500.0,9.4499,9.4599,9.3899,9.3999,45500.0
2006-07-10 15:25:00,9.4,9.41,9.35,9.39,30400.0,9.3999,9.4099,9.3499,9.3899,30400.0
2006-07-10 15:30:00,9.39,9.4,9.35,9.37,66000.0,9.3899,9.3999,9.3499,9.3699,66000.0
2006-07-10 15:35:00,9.37,9.45,9.37,9.45,82600.0,9.3699,9.4499,9.3699,9.4499,82600.0
2006-07-10 15:40:00,9.46,9.48,9.36,9.36,71700.0,9.4599,9.4799,9.3599,9.3599,71700.0
2006-07-10 15:45:00,9.37,9.38,9.33,9.33,68700.0,9.3699,9.3799,9.3299,9.3299,68700.0
2006-07-10 15:50:00,9.33,9.33,9.26,9.3,95400.0,9.3299,9.3299,9.2599,9.2999,95400.0
2006-07-10 15:55:00,9.3,9.4,9.29,9.37,112100.0,9.2999,9.3999,9.2899,9.3699,112100.0
2006-07-11 09:30:00,9.26,9.35,9.06,9.31,109000.0,9.2599,9.3499,9.0599,9.3099,109000.0
2006-07-11 09:35:00,9.31,9.47,9.31,9.47,39300.0,9.3099,9.4699,9.3099,9.4699,39300.0
2006-07-11 09:40:00,9.47,9.53,9.4,9.5,118500.0,9.4699,9.5299,9.3999,9.4999,118500.0
2006-07-11 09:45:00,9.52,9.64,9.51,9.59,84000.0,9.5199,9.6399,9.5099,9.5899,84000.0
2006-07-11 09:50:00,9.6,9.6,9.52,9.52,37900.0,9.5999,9.5999,9.5199,9.5199,37900.0
2006-07-11 09:55:00,9.53,9.53,9.45,9.46,17500.0,9.5299,9.5299,9.4499,9.4599,17500.0
2006-07-11 10:00:00,9.46,9.48,9.44,9.45,20000.0,9.4599,9.4799,9.4399,9.4499,20000.0
2006-07-11 10:05:00,9.44,9.55,9.44,9.53,34900.0,9.4399,9.5499,9.4399,9.5299,34900.0
2006-07-11 10:10:00,9.53,9.55,9.49,9.49,18100.0,9.5299,9.5499,9.4899,9.4899,18100.0
2006-07-11 10:15:00,9.49,9.5,9.47,9.5,29800.0,9.4899,9.4999,9.4699,9.4999,29800.0
2006-07-11 10:20:00,9.5,9.53,9.5,9.53,23800.0,9.4999,9.5299,9.4999,9.5299,23800.0
2006-07-11 10:25:00,9.52,9.58,9.51,9.58,18400.0,9.5199,9.5799,9.5099,9.5799,18400.0
2006-07-11 10:30:00,9.56,9.6,9.56,9.58,10700.0,9.5599,9.5999,9.5599,9.5799,10700.0
2006-07-11 10:35:00,9.59,9.59,9.56,9.57,22500.0,9.5899,9.5899,9.5599,9.5699,22500.0
2006-07-11 10:40:00,9.57,9.58,9.56,9.57,5800.0,9.5699,9.5799,9.5599,9.5699,5800.0
2006-07-11 10:45:00,9.58,9.58,9.56,9.57,30100.0,9.5799,9.5799,9.5599,9.5699,30100.0
2006-07-11 10:50:00,9.56,9.58,9.56,9.57,13600.0,9.5599,9.5799,9.5599,9.5699,13600.0
2006-07-11 10:55:00,9.57,9.58,9.56,9.58,19400.0,9.5699,9.5799,9.5599,9.5799,19400.0
2006-07-11 11:00:00,9.57,9.58,9.56,9.56,19800.0,9.5699,9.5799,9.5599,9.5599,19800.0
2006-07-11 11:05:00,9.56,9.56,9.49,9.49,44000.0,9.5599,9.5599,9.4899,9.4899,44000.0
2006-07-11 11:10:00,9.49,9.5,9.49,9.49,11000.0,9.4899,9.4999,9.4899,9.4899,11000.0
2006-07-11 11:15:00,9.49,9.5,9.49,9.5,24400.0,9.4899,9.4999,9.4899,9.4999,24400.0
2006-07-11 11:20:00,9.49,9.5,9.49,9.49,19400.0,9.4899,9.4999,9.4899,9.4899,19400.0
2006-07-11 11:25:00,9.49,9.5,9.49,9.5,13700.0,9.4899,9.4999,9.4899,9.4999,13700.0
2006-07-11 11:30:00,9.5,9.5,9.49,9.49,17600.0,9.4999,9.4999,9.4899,9.4899,17600.0
2006-07-11 11:35:00,9.49,9.5,9.49,9.5,4800.0,9.4899,9.4999,9.4899,9.4999,4800.0
2006-07-11 11:40:00,9.5,9.51,9.5,9.51,50800.0,9.4999,9.5099,9.4999,9.5099,50800.0
2006-07-11 11:45:00,9.51,9.52,9.5,9.52,22200.0,9.5099,9.5199,9.4999,9.5199,22200.0
2006-07-11 11:50:00,9.52,9.53,9.51,9.52,52300.0,9.5199,9.5299,9.5099,9.5199,52300.0
2006-07-11 11:55:00,9.52,9.54,9.51,9.54,59200.0,9.5199,9.5399,9.5099,9.5399,59200.0
2006-07-11 12:00:00,9.53,9.55,9.53,9.55,54800.0,9.5299,9.5499,9.5299,9.5499,54800.0
2006-07-11 12:05:00,9.54,9.56,9.54,9.55,42300.0,9.5399,9.5599,9.5399,9.5499,42300.0
2006-07-11 12:10:00,9.55,9.56,9.54,9.55,19100.0,9.5499,9.5599,9.5399,9.5499,19100.0
2006-07-11 12:15:00,9.55,9.56,9.54,9.55,22200.0,9.5499,9.5599,9.5399,9.5499,22200.0
2006-07-11 12:20:00,9.55,9.56,9.55,9.56,11900.0,9.5499,9.5599,9.5499,9.5599,11900.0
2006-07-11 12:25:00,9.56,9.58,9.55,9.55,20700.0,9.5599,9.5799,9.5499,9.5499,20700.0
2006-07-11 12:30:00,9.56,9.56,9.55,9.55,10400.0,9.5599,9.5599,9.5499,9.5499,10400.0
2006-07-11 12:35:00,9.55,9.56,9.55,9.56,2900.0,9.5499,9.5599,9.5499,9.5599,2900.0
2006-07-11 12:40:00,9.56,9.56,9.55,9.56,4400.0,9.5599,9.5599,9.5499,9.5599,4400.0
2006-07-11 12:45:00,9.55,9.56,9.55,9.55,9900.0,9.5499,9.5599,9.5499,9.5499,9900.0
2006-07-11 12:50:00,9.56,9.56,9.54,9.55,69700.0,9.5599,9.5599,9.5399,9.5499,69700.0
2006-07-11 12:55:00,9.55,9.56,9.53,9.53,28100.0,9.5499,9.5599,9.5299,9.5299,28100.0
2006-07-11 13:00:00,9.53,9.54,9.48,9.5,28100.0,9.5299,9.5399,9.4799,9.4999,28100.0
2006-07-11 13:05:00,9.5,9.52,9.49,9.51,19600.0,9.4999,9.5199,9.4899,9.5099,19600.0
2006-07-11 13:10:00,9.51,9.52,9.5,9.5,20500.0,9.5099,9.5199,9.4999,9.4999,20500.0
2006-07-11 13:15:00,9.5,9.53,9.49,9.5,27100.0,9.4999,9.5299,9.4899,9.4999,27100.0
2006-07-11 13:20:00,9.5,9.5,9.49,9.49,15800.0,9.4999,9.4999,9.4899,9.4899,15800.0
2006-07-11 13:25:00,9.5,9.52,9.5,9.5,36100.0,9.4999,9.5199,9.4999,9.4999,36100.0
2006-07-11 13:30:00,9.5,9.51,9.49,9.5,17000.0,9.4999,9.5099,9.4899,9.4999,17000.0
2006-07-11 13:35:00,9.5,9.52,9.47,9.49,30500.0,9.4999,9.5199,9.4699,9.4899,30500.0
2006-07-11 13:40:00,9.49,9.5,9.48,9.5,28500.0,9.4899,9.4999,9.4799,9.4999,28500.0
2006-07-11 13:45:00,9.5,9.53,9.49,9.53,22300.0,9.4999,9.5299,9.4899,9.5299,22300.0
2006-07-11 13:50:00,9.54,9.56,9.52,9.52,24800.0,9.5399,9.5599,9.5199,9.5199,24800.0
2006-07-11 13:55:00,9.52,9.57,9.52,9.54,21000.0,9.5199,9.5699,9.5199,9.5399,21000.0
2006-07-11 14:00:00,9.55,9.55,9.54,9.55,17300.0,9.5499,9.5499,9.5399,9.5499,17300.0
2006-07-11 14:05:00,9.54,9.58,9.52,9.57,18700.0,9.5399,9.5799,9.5199,9.5699,18700.0
2006-07-11 14:10:00,9.58,9.68,9.58,9.67,21400.0,9.5799,9.6799,9.5799,9.6699,21400.0
2006-07-11 14:15:00,9.67,9.7,9.66,9.66,17200.0,9.6699,9.6999,9.6599,9.6599,17200.0
2006-07-11 14:20:00,9.67,9.7,9.66,9.69,18400.0,9.6699,9.6999,9.6599,9.6899,18400.0
2006-07-11 14:25:00,9.69,9.74,9.68,9.73,12100.0,9.6899,9.7399,9.6799,9.7299,12100.0
2006-07-11 14:30:00,9.73,9.74,9.71,9.72,13400.0,9.7299,9.7399,9.7099,9.7199,13400.0
2006-07-11 14:35:00,9.71,9.72,9.7,9.7,15400.0,9.7099,9.7199,9.6999,9.6999,15400.0
2006-07-11 14:40:00,9.7,9.71,9.7,9.7,6400.0,9.6999,9.7099,9.6999,9.6999,6400.0
2006-07-11 14:45:00,9.7,9.71,9.7,9.71,23100.0,9.6999,9.7099,9.6999,9.7099,23100.0
2006-07-11 14:50:00,9.7,9.71,9.7,9.7,12800.0,9.6999,9.7099,9.6999,9.6999,12800.0
2006-07-11 14:55:00,9.71,9.71,9.7,9.71,20300.0,9.7099,9.7099,9.6999,9.7099,20300.0
2006-07-11 15:00:00,9.71,9.71,9.7,9.7,7400.0,9.7099,9.7099,9.6999,9.6999,7400.0
2006-07-11 15:05:00,9.7,9.71,9.7,9.71,19200.0,9.6999,9.7099,9.6999,9.7099,19200.0
2006-07-11 15:10:00,9.71,9.71,9.7,9.71,18400.0,9.7099,9.7099,9.6999,9.7099,18400.0
2006-07-11 15:15:00,9.71,9.76,9.71,9.74,47600.0,9.7099,9.7599,9.7099,9.7399,47600.0
2006-07-11 15:20:00,9.75,9.8,9.71,9.8,33300.0,9.7499,9.7999,9.7099,9.7999,33300.0
2006-07-11 15:25:00,9.79,9.79,9.74,9.74,33700.0,9.7899,9.7899,9.7399,9.7399,33700.0
2006-07-11 15:30:00,9.74,9.74,9.73,9.73,12400.0,9.7399,9.7399,9.7299,9.7299,12400.0
2006-07-11 15:35:00,9.73,9.8,9.73,9.79,35400.0,9.7299,9.7999,9.7299,9.7899,35400.0
2006-07-11 15:40:00,9.79,9.79,9.78,9.78,14000.0,9.7899,9.7899,9.7799,9.7799,14000.0
2006-07-11 15:45:00,9.79,9.79,9.78,9.79,27700.0,9.7899,9.7899,9.7799,9.7899,27700.0
2006-07-11 15:50:00,9.79,9.79,9.78,9.79,50300.0,9.7899,9.7899,9.7799,9.7899,50300.0
2006-07-11 15:55:00,9.79,9.8,9.77,9.8,80600.0,9.7899,9.7999,9.7699,9.7999,80600.0
2006-07-12 09:30:00,9.72,9.97,9.72,9.95,53000.0,9.7199,9.9699,9.7199,9.9499,53000.0
2006-07-12 09:35:00,9.92,9.93,9.82,9.9,18000.0,9.9199,9.9299,9.8199,9.8999,18000.0
2006-07-12 09:40:00,9.89,9.89,9.85,9.87,14500.0,9.8899,9.8899,9.8499,9.8699,14500.0
2006-07-12 09:45:00,9.86,9.87,9.85,9.86,13300.0,9.8599,9.8699,9.8499,9.8599,13300.0
2006-07-12 09:50:00,9.86,9.87,9.78,9.79,34600.0,9.8599,9.8699,9.7799,9.7899,34600.0
2006-07-12 09:55:00,9.79,9.84,9.78,9.81,10200.0,9.7899,9.8399,9.7799,9.8099,10200.0
2006-07-12 10:00:00,9.81,9.82,9.79,9.79,7800.0,9.8099,9.8199,9.7899,9.7899,7800.0
2006-07-12 10:05:00,9.8,9.84,9.79,9.82,8100.0,9.7999,9.8399,9.7899,9.8199,8100.0
2006-07-12 10:10:00,9.82,9.84,9.79,9.81,16400.0,9.8199,9.8399,9.7899,9.8099,16400.0
2006-07-12 10:15:00,9.81,9.86,9.8,9.82,6500.0,9.8099,9.8599,9.7999,9.8199,6500.0
2006-07-12 10:20:00,9.82,9.82,9.71,9.72,11000.0,9.8199,9.8199,9.7099,9.7199,11000.0
2006-07-12 10:25:00,9.72,9.75,9.72,9.73,3700.0,9.7199,9.7499,9.7199,9.7299,3700.0
2006-07-12 10:30:00,9.72,9.73,9.67,9.67,6400.0,9.7199,9.7299,9.6699,9.6699,6400.0
2006-07-12 10:35:00,9.66,9.69,9.66,9.68,5400.0,9.6599,9.6899,9.6599,9.6799,5400.0
2006-07-12 10:40:00,9.7,9.75,9.69,9.74,6200.0,9.6999,9.7499,9.6899,9.7399,6200.0
2006-07-12 10:45:00,9.74,9.78,9.74,9.76,10800.0,9.7399,9.7799,9.7399,9.7599,10800.0
2006-07-12 10:50:00,9.76,9.78,9.75,9.76,9600.0,9.7599,9.7799,9.7499,9.7599,9600.0
2006-07-12 10:55:00,9.76,9.76,9.75,9.76,2500.0,9.7599,9.7599,9.7499,9.7599,2500.0
2006-07-12 11:00:00,9.76,9.76,9.75,9.76,1300.0,9.7599,9.7599,9.7499,9.7599,1300.0
2006-07-12 11:05:00,9.75,9.76,9.75,9.76,1000.0,9.7499,9.7599,9.7499,9.7599,1000.0
2006-07-12 11:10:00,9.76,9.76,9.72,9.74,16500.0,9.7599,9.7599,9.7199,9.7399,16500.0
2006-07-12 11:15:00,9.72,9.78,9.72,9.74,13600.0,9.7199,9.7799,9.7199,9.7399,13600.0
2006-07-12 11:20:00,9.75,9.84,9.75,9.82,28700.0,9.7499,9.8399,9.7499,9.8199,28700.0
2006-07-12 11:25:00,9.82,9.85,9.81,9.83,20800.0,9.8199,9.8499,9.8099,9.8299,20800.0
2006-07-12 11:30:00,9.83,9.85,9.82,9.83,10600.0,9.8299,9.8499,9.8199,9.8299,10600.0
2006-07-12 11:35:00,9.83,9.83,9.8,9.81,5400.0,9.8299,9.8299,9.7999,9.8099,5400.0
2006-07-12 11:40:00,9.8,9.81,9.8,9.8,9200.0,9.7999,9.8099,9.7999,9.7999,9200.0
2006-07-12 11:45:00,9.8,9.8,9.77,9.77,5200.0,9.7999,9.7999,9.7699,9.7699,5200.0
2006-07-12 11:50:00,9.76,9.77,9.76,9.77,5400.0,9.7599,9.7699,9.7599,9.7699,5400.0
2006-07-12 11:55:00,9.77,9.8,9.77,9.78,18700.0,9.7699,9.7999,9.7699,9.7799,18700.0
2006-07-12 12:00:00,9.8,9.81,9.79,9.8,22500.0,9.7999,9.8099,9.7899,9.7999,22500.0
2006-07-12 12:05:00,9.8,9.82,9.79,9.81,13200.0,9.7999,9.8199,9.7899,9.8099,13200.0
2006-07-12 12:10:00,9.81,9.82,9.79,9.81,4200.0,9.8099,9.8199,9.7899,9.8099,4200.0
2006-07-12 12:15:00,9.8,9.8,9.77,9.77,6200.0,9.7999,9.7999,9.7699,9.7699,6200.0
2006-07-12 12:20:00,9.78,9.78,9.72,9.72,24400.0,9.7799,9.7799,9.7199,9.7199,24400.0
2006-07-12 12:25:00,9.72,9.72,9.7,9.7,4300.0,9.7199,9.7199,9.6999,9.6999,4300.0
2006-07-12 12:30:00,9.71,9.71,9.7,9.7,1800.0,9.7099,9.7099,9.6999,9.6999,1800.0
2006-07-12 12:35:00,9.7,9.71,9.7,9.7,1900.0,9.6999,9.7099,9.6999,9.6999,1900.0
2006-07-12 12:40:00,9.7,9.72,9.7,9.7,12900.0,9.6999,9.7199,9.6999,9.6999,12900.0
2006-07-12 12:45:00,9.7,9.7,9.67,9.68,6200.0,9.6999,9.6999,9.6699,9.6799,6200.0
2006-07-12 12:50:00,9.7,9.7,9.68,9.69,3000.0,9.6999,9.6999,9.6799,9.6899,3000.0
2006-07-12 12:55:00,9.69,9.74,9.68,9.73,6400.0,9.6899,9.7399,9.6799,9.7299,6400.0
2006-07-12 13:00:00,9.73,9.73,9.68,9.69,12200.0,9.7299,9.7299,9.6799,9.6899,12200.0
2006-07-12 13:05:00,9.69,9.69,9.68,9.68,11000.0,9.6899,9.6899,9.6799,9.6799,11000.0
2006-07-12 13:10:00,9.68,9.69,9.68,9.68,3400.0,9.6799,9.6899,9.6799,9.6799,3400.0
2006-07-12 13:15:00,9.68,9.69,9.68,9.68,7400.0,9.6799,9.6899,9.6799,9.6799,7400.0
2006-07-12 13:20:00,9.69,9.69,9.68,9.69,1300.0,9.6899,9.6899,9.6799,9.6899,1300.0
2006-07-12 13:25:00,9.69,9.7,9.68,9.68,31400.0,9.6899,9.6999,9.6799,9.6799,31400.0
2006-07-12 13:30:00,9.68,9.7,9.68,9.7,7700.0,9.6799,9.6999,9.6799,9.6999,7700.0
2006-07-12 13:35:00,9.69,9.76,9.69,9.76,9100.0,9.6899,9.7599,9.6899,9.7599,9100.0
2006-07-12 13:40:00,9.75,9.76,9.75,9.76,7100.0,9.7499,9.7599,9.7499,9.7599,7100.0
2006-07-12 13:45:00,9.75,9.76,9.71,9.73,8500.0,9.7499,9.7599,9.7099,9.7299,8500.0
2006-07-12 13:50:00,9.71,9.74,9.71,9.72,5100.0,9.7099,9.7399,9.7099,9.7199,5100.0
2006-07-12 13:55:00,9.72,9.75,9.7,9.75,9700.0,9.7199,9.7499,9.6999,9.7499,9700.0
2006-07-12 14:00:00,9.74,9.75,9.74,9.75,9100.0,9.7399,9.7499,9.7399,9.7499,9100.0
2006-07-12 14:05:00,9.75,9.75,9.73,9.74,20800.0,9.7499,9.7499,9.7299,9.7399,20800.0
2006-07-12 14:10:00,9.74,9.76,9.74,9.75,9400.0,9.7399,9.7599,9.7399,9.7499,9400.0
2006-07-12 14:15:00,9.75,9.76,9.74,9.74,14800.0,9.7499,9.7599,9.7399,9.7399,14800.0
2006-07-12 14:20:00,9.75,9.77,9.69,9.76,19600.0,9.7499,9.7699,9.6899,9.7599,19600.0
2006-07-12 14:25:00,9.76,9.8,9.76,9.79,15600.0,9.7599,9.7999,9.7599,9.7899,15600.0
2006-07-12 14:30:00,9.79,9.79,9.75,9.75,13200.0,9.7899,9.7899,9.7499,9.7499,13200.0
2006-07-12 14:35:00,9.76,9.78,9.75,9.78,10300.0,9.7599,9.7799,9.7499,9.7799,10300.0
2006-07-12 14:40:00,9.78,9.79,9.78,9.79,11500.0,9.7799,9.7899,9.7799,9.7899,11500.0
2006-07-12 14:45:00,9.79,9.79,9.78,9.78,8500.0,9.7899,9.7899,9.7799,9.7799,8500.0
2006-07-12 14:50:00,9.78,9.79,9.77,9.77,21700.0,9.7799,9.7899,9.7699,9.7699,21700.0
2006-07-12 14:55:00,9.78,9.78,9.74,9.75,26100.0,9.7799,9.7799,9.7399,9.7499,26100.0
2006-07-12 15:00:00,9.74,9.76,9.73,9.75,42800.0,9.7399,9.7599,9.7299,9.7499,42800.0
2006-07-12 15:05:00,9.74,9.76,9.74,9.75,9500.0,9.7399,9.7599,9.7399,9.7499,9500.0
2006-07-12 15:10:00,9.75,9.76,9.75,9.75,13100.0,9.7499,9.7599,9.7499,9.7499,13100.0
2006-07-12 15:15:00,9.75,9.76,9.75,9.75,22000.0,9.7499,9.7599,9.7499,9.7499,22000.0
2006-07-12 15:20:00,9.75,9.78,9.75,9.78,19000.0,9.7499,9.7799,9.7499,9.7799,19000.0
2006-07-12 15:25:00,9.78,9.82,9.77,9.8,24500.0,9.7799,9.8199,9.7699,9.7999,24500.0
2006-07-12 15:30:00,9.81,9.82,9.81,9.81,25300.0,9.8099,9.8199,9.8099,9.8099,25300.0
2006-07-12 15:35:00,9.82,9.82,9.81,9.81,29000.0,9.8199,9.8199,9.8099,9.8099,29000.0
2006-07-12 15:40:00,9.81,9.82,9.8,9.82,41300.0,9.8099,9.8199,9.7999,9.8199,41300.0
2006-07-12 15:45:00,9.81,9.81,9.73,9.73,65500.0,9.8099,9.8099,9.7299,9.7299,65500.0
2006-07-12 15:50:00,9.74,9.77,9.74,9.77,37400.0,9.7399,9.7699,9.7399,9.7699,37400.0
2006-07-12 15:55:00,9.76,9.77,9.74,9.74,39200.0,9.7599,9.7699,9.7399,9.7399,39200.0
2006-07-13 09:30:00,9.66,9.84,9.65,9.75,22300.0,9.6599,9.8399,9.6499,9.7499,22300.0
2006-07-13 09:35:00,9.75,9.77,9.71,9.71,5700.0,9.7499,9.7699,9.7099,9.7099,5700.0
2006-07-13 09:40:00,9.71,9.74,9.68,9.69,4200.0,9.7099,9.7399,9.6799,9.6899,4200.0
2006-07-13 09:45:00,9.69,9.69,9.65,9.65,5100.0,9.6899,9.6899,9.6499,9.6499,5100.0
2006-07-13 09:50:00,9.65,9.67,9.65,9.66,15700.0,9.6499,9.6699,9.6499,9.6599,15700.0
2006-07-13 09:55:00,9.67,9.67,9.65,9.66,18100.0,9.6699,9.6699,9.6499,9.6599,18100.0
2006-07-13 10:00:00,9.65,9.67,9.65,9.67,9800.0,9.6499,9.6699,9.6499,9.6699,9800.0
2006-07-13 10:05:00,9.67,9.71,9.66,9.7,14200.0,9.6699,9.7099,9.6599,9.6999,14200.0
2006-07-13 10:10:00,9.72,9.75,9.69,9.69,7200.0,9.7199,9.7499,9.6899,9.6899,7200.0
2006-07-13 10:15:00,9.69,9.71,9.69,9.71,600.0,9.6899,9.7099,9.6899,9.7099,600.0
2006-07-13 10:20:00,9.71,9.71,9.68,9.68,6600.0,9.7099,9.7099,9.6799,9.6799,6600.0
2006-07-13 10:25:00,9.69,9.73,9.69,9.73,900.0,9.6899,9.7299,9.6899,9.7299,900.0
2006-07-13 10:30:00,9.72,9.83,9.72,9.82,14200.0,9.7199,9.8299,9.7199,9.8199,14200.0
2006-07-13 10:35:00,9.8,9.84,9.8,9.83,16600.0,9.7999,9.8399,9.7999,9.8299,16600.0
2006-07-13 10:40:00,9.83,9.87,9.83,9.86,30800.0,9.8299,9.8699,9.8299,9.8599,30800.0
2006-07-13 10:45:00,9.85,9.85,9.84,9.84,8000.0,9.8499,9.8499,9.8399,9.8399,8000.0
2006-07-13 10:50:00,9.85,9.85,9.84,9.84,13800.0,9.8499,9.8499,9.8399,9.8399,13800.0
2006-07-13 10:55:00,9.85,9.85,9.81,9.82,12300.0,9.8499,9.8499,9.8099,9.8199,12300.0
2006-07-13 11:00:00,9.81,9.86,9.81,9.84,22900.0,9.8099,9.8599,9.8099,9.8399,22900.0
2006-07-13 11:05:00,9.85,9.87,9.84,9.85,14200.0,9.8499,9.8699,9.8399,9.8499,14200.0
2006-07-13 11:10:00,9.85,9.85,9.84,9.84,6500.0,9.8499,9.8499,9.8399,9.8399,6500.0
2006-07-13 11:15:00,9.84,9.85,9.81,9.83,10500.0,9.8399,9.8499,9.8099,9.8299,10500.0
2006-07-13 11:20:00,9.83,9.83,9.8,9.8,12100.0,9.8299,9.8299,9.7999,9.7999,12100.0
2006-07-13 11:25:00,9.81,9.84,9.8,9.84,36200.0,9.8099,9.8399,9.7999,9.8399,36200.0
2006-07-13 11:30:00,9.84,9.84,9.82,9.83,10100.0,9.8399,9.8399,9.8199,9.8299,10100.0
2006-07-13 11:35:00,9.83,9.9,9.83,9.88,21600.0,9.8299,9.8999,9.8299,9.8799,21600.0
2006-07-13 11:40:00,9.88,9.89,9.88,9.89,21600.0,9.8799,9.8899,9.8799,9.8899,21600.0
2006-07-13 11:45:00,9.89,9.91,9.88,9.89,34000.0,9.8899,9.9099,9.8799,9.8899,34000.0
2006-07-13 11:50:00,9.89,9.93,9.89,9.92,16000.0,9.8899,9.9299,9.8899,9.9199,16000.0
2006-07-13 11:55:00,9.93,9.93,9.92,9.93,2200.0,9.9299,9.9299,9.9199,9.9299,2200.0
2006-07-13 12:00:00,9.93,9.96,9.93,9.93,24100.0,9.9299,9.9599,9.9299,9.9299,24100.0
2006-07-13 12:05:00,9.93,9.95,9.93,9.95,3100.0,9.9299,9.9499,9.9299,9.9499,3100.0
2006-07-13 12:10:00,9.95,9.97,9.95,9.97,13400.0,9.9499,9.9699,9.9499,9.9699,13400.0
2006-07-13 12:15:00,9.97,9.97,9.96,9.97,5100.0,9.9699,9.9699,9.9599,9.9699,5100.0
2006-07-13 12:20:00,9.97,9.97,9.96,9.96,5700.0,9.9699,9.9699,9.9599,9.9599,5700.0
2006-07-13 12:25:00,9.96,9.97,9.96,9.97,9100.0,9.9599,9.9699,9.9599,9.9699,9100.0
2006-07-13 12:30:00,9.97,9.97,9.96,9.96,2900.0,9.9699,9.9699,9.9599,9.9599,2900.0
2006-07-13 12:35:00,9.96,9.97,9.96,9.97,12300.0,9.9599,9.9699,9.9599,9.9699,12300.0
2006-07-13 12:40:00,9.97,9.98,9.96,9.98,53100.0,9.9699,9.9799,9.9599,9.9799,53100.0
2006-07-13 12:45:00,9.98,10.0,9.97,9.99,11400.0,9.9799,9.9999,9.9699,9.9899,11400.0
2006-07-13 12:50:00,9.99,10.0,9.98,9.99,16700.0,9.9899,9.9999,9.9799,9.9899,16700.0
2006-07-13 12:55:00,9.98,10.0,9.98,10.0,5700.0,9.9799,9.9999,9.9799,9.9999,5700.0
2006-07-13 13:00:00,10.0,10.0,9.97,9.98,19600.0,9.9999,9.9999,9.9699,9.9799,19600.0
2006-07-13 13:05:00,9.98,9.99,9.96,9.98,45100.0,9.9799,9.9899,9.9599,9.9799,45100.0
2006-07-13 13:10:00,9.98,10.07,9.97,10.03,49900.0,9.9799,10.0699,9.9699,10.0299,49900.0
2006-07-13 13:15:00,10.03,10.07,10.0,10.06,38000.0,10.0299,10.0699,9.9999,10.0599,38000.0
2006-07-13 13:20:00,10.06,10.13,10.05,10.1,34200.0,10.0599,10.1299,10.0499,10.0999,34200.0
2006-07-13 13:25:00,10.09,10.17,10.08,10.13,29900.0,10.0899,10.1699,10.0799,10.1299,29900.0
2006-07-13 13:30:00,10.12,10.19,10.11,10.19,39700.0,10.1199,10.1899,10.1099,10.1899,39700.0
2006-07-13 13:35:00,10.18,10.19,10.14,10.15,14700.0,10.1799,10.1899,10.1399,10.1499,14700.0
2006-07-13 13:40:00,10.15,10.16,10.14,10.14,20200.0,10.1499,10.1599,10.1399,10.1399,20200.0
2006-07-13 13:45:00,10.14,10.14,10.09,10.1,15100.0,10.1399,10.1399,10.0899,10.0999,15100.0
2006-07-13 13:50:00,10.1,10.12,10.1,10.1,136000.0,10.0999,10.1199,10.0999,10.0999,136000.0
2006-07-13 13:55:00,10.1,10.1,10.01,10.03,281500.0,10.0999,10.0999,10.0099,10.0299,281500.0
2006-07-13 14:00:00,10.03,10.03,9.95,9.99,64900.0,10.0299,10.0299,9.9499,9.9899,64900.0
2006-07-13 14:05:00,10.0,10.01,9.99,10.0,72800.0,9.9999,10.0099,9.9899,9.9999,72800.0
2006-07-13 14:10:00,10.0,10.01,10.0,10.0,5600.0,9.9999,10.0099,9.9999,9.9999,5600.0
2006-07-13 14:15:00,10.01,10.02,10.0,10.02,13400.0,10.0099,10.0199,9.9999,10.0199,13400.0
2006-07-13 14:20:00,10.02,10.03,10.01,10.03,17700.0,10.0199,10.0299,10.0099,10.0299,17700.0
2006-07-13 14:25:00,10.03,10.03,10.02,10.02,7100.0,10.0299,10.0299,10.0199,10.0199,7100.0
2006-07-13 14:30:00,10.03,10.03,10.02,10.02,24500.0,10.0299,10.0299,10.0199,10.0199,24500.0
2006-07-13 14:35:00,10.01,10.02,10.0,10.0,19500.0,10.0099,10.0199,9.9999,9.9999,19500.0
2006-07-13 14:40:00,10.0,10.02,10.0,10.01,17300.0,9.9999,10.0199,9.9999,10.0099,17300.0
2006-07-13 14:45:00,10.02,10.02,9.94,9.99,41900.0,10.0199,10.0199,9.9399,9.9899,41900.0
2006-07-13 14:50:00,9.99,10.01,9.98,10.0,28400.0,9.9899,10.0099,9.9799,9.9999,28400.0
2006-07-13 14:55:00,10.0,10.0,9.99,10.0,18300.0,9.9999,9.9999,9.9899,9.9999,18300.0
2006-07-13 15:00:00,9.99,10.0,9.98,9.98,7000.0,9.9899,9.9999,9.9799,9.9799,7000.0
2006-07-13 15:05:00,9.98,9.99,9.98,9.98,37000.0,9.9799,9.9899,9.9799,9.9799,37000.0
2006-07-13 15:10:00,9.98,10.0,9.97,9.98,17500.0,9.9799,9.9999,9.9699,9.9799,17500.0
2006-07-13 15:15:00,9.98,9.99,9.96,9.98,42000.0,9.9799,9.9899,9.9599,9.9799,42000.0
2006-07-13 15:20:00,9.97,10.0,9.97,9.99,565600.0,9.9699,9.9999,9.9699,9.9899,565600.0
2006-07-13 15:25:00,9.99,9.99,9.98,9.98,155400.0,9.9899,9.9899,9.9799,9.9799,155400.0
2006-07-13 15:30:00,9.98,9.99,9.83,9.84,49300.0,9.9799,9.9899,9.8299,9.8399,49300.0
2006-07-13 15:35:00,9.84,9.86,9.77,9.77,70600.0,9.8399,9.8599,9.7699,9.7699,70600.0
2006-07-13 15:40:00,9.77,9.77,9.72,9.77,75800.0,9.7699,9.7699,9.7199,9.7699,75800.0
2006-07-13 15:45:00,9.78,9.86,9.74,9.85,108700.0,9.7799,9.8599,9.7399,9.8499,108700.0
2006-07-13 15:50:00,9.85,9.86,9.84,9.86,18000.0,9.8499,9.8599,9.8399,9.8599,18000.0
2006-07-13 15:55:00,9.86,9.89,9.84,9.85,166600.0,9.8599,9.8899,9.8399,9.8499,166600.0
2006-07-14 09:30:00,10.04,10.17,9.9,10.03,34300.0,10.0399,10.1699,9.8999,10.0299,34300.0
2006-07-14 09:35:00,10.03,10.03,9.77,10.02,19300.0,10.0299,10.0299,9.7699,10.0199,19300.0
2006-07-14 09:40:00,10.02,10.1,10.02,10.09,20500.0,10.0199,10.0999,10.0199,10.0899,20500.0
2006-07-14 09:45:00,10.07,10.07,10.05,10.05,2400.0,10.0699,10.0699,10.0499,10.0499,2400.0
2006-07-14 09:50:00,10.04,10.04,9.92,9.92,35400.0,10.0399,10.0399,9.9199,9.9199,35400.0
2006-07-14 09:55:00,9.92,10.0,9.88,10.0,14700.0,9.9199,9.9999,9.8799,9.9999,14700.0
2006-07-14 10:00:00,10.03,10.08,10.0,10.03,15000.0,10.0299,10.0799,9.9999,10.0299,15000.0
2006-07-14 10:05:00,10.03,10.03,9.92,10.01,16500.0,10.0299,10.0299,9.9199,10.0099,16500.0
2006-07-14 10:10:00,10.01,10.04,10.0,10.02,21600.0,10.0099,10.0399,9.9999,10.0199,21600.0
2006-07-14 10:15:00,10.03,10.04,10.0,10.02,8700.0,10.0299,10.0399,9.9999,10.0199,8700.0
2006-07-14 10:20:00,10.0,10.01,10.0,10.01,11600.0,9.9999,10.0099,9.9999,10.0099,11600.0
2006-07-14 10:25:00,10.0,10.02,10.0,10.01,28900.0,9.9999,10.0199,9.9999,10.0099,28900.0
2006-07-14 10:30:00,10.01,10.05,10.01,10.03,54800.0,10.0099,10.0499,10.0099,10.0299,54800.0
2006-07-14 10:35:00,10.03,10.04,10.01,10.03,28400.0,10.0299,10.0399,10.0099,10.0299,28400.0
2006-07-14 10:40:00,10.04,10.11,10.03,10.05,29900.0,10.0399,10.1099,10.0299,10.0499,29900.0
2006-07-14 10:45:00,10.05,10.21,10.05,10.21,45100.0,10.0499,10.2099,10.0499,10.2099,45100.0
2006-07-14 10:50:00,10.21,10.22,10.12,10.17,35200.0,10.2099,10.2199,10.1199,10.1699,35200.0
2006-07-14 10:55:00,10.18,10.18,10.12,10.14,2600.0,10.1799,10.1799,10.1199,10.1399,2600.0
2006-07-14 11:00:00,10.15,10.15,10.08,10.08,41600.0,10.1499,10.1499,10.0799,10.0799,41600.0
2006-07-14 11:05:00,10.09,10.12,10.08,10.11,13200.0,10.0899,10.1199,10.0799,10.1099,13200.0
2006-07-14 11:10:00,10.12,10.12,10.05,10.07,15000.0,10.1199,10.1199,10.0499,10.0699,15000.0
2006-07-14 11:15:00,10.05,10.07,9.96,9.96,112400.0,10.0499,10.0699,9.9599,9.9599,112400.0
2006-07-14 11:20:00,9.96,10.0,9.95,9.99,11700.0,9.9599,9.9999,9.9499,9.9899,11700.0
2006-07-14 11:25:00,10.0,10.01,9.96,9.97,42400.0,9.9999,10.0099,9.9599,9.9699,42400.0
2006-07-14 11:30:00,9.97,10.01,9.95,10.01,114000.0,9.9699,10.0099,9.9499,10.0099,114000.0
2006-07-14 11:35:00,10.01,10.02,9.95,9.98,33300.0,10.0099,10.0199,9.9499,9.9799,33300.0
2006-07-14 11:40:00,9.98,9.98,9.93,9.95,44600.0,9.9799,9.9799,9.9299,9.9499,44600.0
2006-07-14 11:45:00,9.96,9.98,9.95,9.98,8600.0,9.9599,9.9799,9.9499,9.9799,8600.0
2006-07-14 11:50:00,9.98,10.0,9.96,9.96,8500.0,9.9799,9.9999,9.9599,9.9599,8500.0
2006-07-14 11:55:00,9.95,9.96,9.95,9.96,10300.0,9.9499,9.9599,9.9499,9.9599,10300.0
2006-07-14 12:00:00,9.96,9.96,9.92,9.92,17400.0,9.9599,9.9599,9.9199,9.9199,17400.0
2006-07-14 12:05:00,9.93,9.93,9.92,9.93,6500.0,9.9299,9.9299,9.9199,9.9299,6500.0
2006-07-14 12:10:00,9.93,9.96,9.92,9.96,13500.0,9.9299,9.9599,9.9199,9.9599,13500.0
2006-07-14 12:15:00,9.95,9.96,9.94,9.94,10800.0,9.9499,9.9599,9.9399,9.9399,10800.0
2006-07-14 12:20:00,9.95,9.95,9.94,9.94,2100.0,9.9499,9.9499,9.9399,9.9399,2100.0
2006-07-14 12:25:00,9.94,9.95,9.94,9.95,2200.0,9.9399,9.9499,9.9399,9.9499,2200.0
2006-07-14 12:30:00,9.95,9.95,9.93,9.95,10200.0,9.9499,9.9499,9.9299,9.9499,10200.0
2006-07-14 12:35:00,9.95,10.0,9.94,10.0,35900.0,9.9499,9.9999,9.9399,9.9999,35900.0
2006-07-14 12:40:00,10.0,10.01,9.92,9.95,23400.0,9.9999,10.0099,9.9199,9.9499,23400.0
2006-07-14 12:45:00,9.95,9.97,9.94,9.97,4600.0,9.9499,9.9699,9.9399,9.9699,4600.0
2006-07-14 12:50:00,9.98,9.98,9.96,9.97,3800.0,9.9799,9.9799,9.9599,9.9699,3800.0
2006-07-14 12:55:00,9.97,9.97,9.96,9.96,2600.0,9.9699,9.9699,9.9599,9.9599,2600.0
2006-07-14 13:00:00,9.97,9.97,9.96,9.96,3900.0,9.9699,9.9699,9.9599,9.9599,3900.0
2006-07-14 13:05:00,9.96,9.97,9.95,9.95,8500.0,9.9599,9.9699,9.9499,9.9499,8500.0
2006-07-14 13:10:00,9.96,9.97,9.91,9.91,15900.0,9.9599,9.9699,9.9099,9.9099,15900.0
2006-07-14 13:15:00,9.92,9.96,9.91,9.96,7200.0,9.9199,9.9599,9.9099,9.9599,7200.0
2006-07-14 13:20:00,9.96,9.97,9.95,9.97,3400.0,9.9599,9.9699,9.9499,9.9699,3400.0
2006-07-14 13:25:00,9.97,9.97,9.96,9.97,4200.0,9.9699,9.9699,9.9599,9.9699,4200.0
2006-07-14 13:30:00,9.97,10.04,9.97,10.04,21600.0,9.9699,10.0399,9.9699,10.0399,21600.0
2006-07-14 13:35:00,10.04,10.13,10.04,10.12,117600.0,10.0399,10.1299,10.0399,10.1199,117600.0
2006-07-14 13:40:00,10.12,10.16,10.11,10.13,22900.0,10.1199,10.1599,10.1099,10.1299,22900.0
2006-07-14 13:45:00,10.14,10.15,10.13,10.14,10400.0,10.1399,10.1499,10.1299,10.1399,10400.0
2006-07-14 13:50:00,10.14,10.14,10.1,10.11,9500.0,10.1399,10.1399,10.0999,10.1099,9500.0
2006-07-14 13:55:00,10.11,10.13,10.1,10.12,18000.0,10.1099,10.1299,10.0999,10.1199,18000.0
2006-07-14 14:00:00,10.12,10.13,10.11,10.12,26900.0,10.1199,10.1299,10.1099,10.1199,26900.0
2006-07-14 14:05:00,10.12,10.13,10.11,10.12,10100.0,10.1199,10.1299,10.1099,10.1199,10100.0
2006-07-14 14:10:00,10.12,10.14,10.12,10.12,15100.0,10.1199,10.1399,10.1199,10.1199,15100.0
2006-07-14 14:15:00,10.12,10.13,10.12,10.12,20700.0,10.1199,10.1299,10.1199,10.1199,20700.0
2006-07-14 14:20:00,10.12,10.15,10.12,10.13,35900.0,10.1199,10.1499,10.1199,10.1299,35900.0
2006-07-14 14:25:00,10.13,10.14,10.13,10.13,9200.0,10.1299,10.1399,10.1299,10.1299,9200.0
2006-07-14 14:30:00,10.13,10.14,10.13,10.14,7200.0,10.1299,10.1399,10.1299,10.1399,7200.0
2006-07-14 14:35:00,10.14,10.14,10.13,10.13,7200.0,10.1399,10.1399,10.1299,10.1299,7200.0
2006-07-14 14:40:00,10.14,10.19,10.13,10.17,28900.0,10.1399,10.1899,10.1299,10.1699,28900.0
2006-07-14 14:45:00,10.18,10.2,10.18,10.2,36000.0,10.1799,10.1999,10.1799,10.1999,36000.0
2006-07-14 14:50:00,10.18,10.21,10.18,10.21,32900.0,10.1799,10.2099,10.1799,10.2099,32900.0
2006-07-14 14:55:00,10.2,10.21,10.19,10.21,14100.0,10.1999,10.2099,10.1899,10.2099,14100.0
2006-07-14 15:00:00,10.2,10.24,10.2,10.24,21600.0,10.1999,10.2399,10.1999,10.2399,21600.0
2006-07-14 15:05:00,10.25,10.31,10.23,10.29,47000.0,10.2499,10.3099,10.2299,10.2899,47000.0
2006-07-14 15:10:00,10.3,10.31,10.28,10.31,22800.0,10.2999,10.3099,10.2799,10.3099,22800.0
2006-07-14 15:15:00,10.3,10.34,10.3,10.31,37500.0,10.2999,10.3399,10.2999,10.3099,37500.0
2006-07-14 15:20:00,10.31,10.33,10.31,10.31,36200.0,10.3099,10.3299,10.3099,10.3099,36200.0
2006-07-14 15:25:00,10.32,10.33,10.23,10.26,101900.0,10.3199,10.3299,10.2299,10.2599,101900.0
2006-07-14 15:30:00,10.26,10.29,10.26,10.27,84700.0,10.2599,10.2899,10.2599,10.2699,84700.0
2006-07-14 15:35:00,10.27,10.29,10.22,10.26,89500.0,10.2699,10.2899,10.2199,10.2599,89500.0
2006-07-14 15:40:00,10.26,10.29,10.25,10.28,101800.0,10.2599,10.2899,10.2499,10.2799,101800.0
2006-07-14 15:45:00,10.28,10.31,10.28,10.31,80100.0,10.2799,10.3099,10.2799,10.3099,80100.0
2006-07-14 15:50:00,10.31,10.33,10.3,10.32,81100.0,10.3099,10.3299,10.2999,10.3199,81100.0
2006-07-14 15:55:00,10.33,10.33,10.21,10.21,160700.0,10.3299,10.3299,10.2099,10.2099,160700.0
2006-07-17 09:30:00,10.15,10.33,10.11,10.33,40100.0,10.1499,10.3299,10.1099,10.3299,40100.0
2006-07-17 09:35:00,10.28,10.5,10.28,10.38,11800.0,10.2799,10.4999,10.2799,10.3799,11800.0
2006-07-17 09:40:00,10.4,10.42,10.33,10.34,18600.0,10.3999,10.4199,10.3299,10.3399,18600.0
2006-07-17 09:45:00,10.35,10.35,10.28,10.28,3600.0,10.3499,10.3499,10.2799,10.2799,3600.0
2006-07-17 09:50:00,10.28,10.28,10.14,10.17,5500.0,10.2799,10.2799,10.1399,10.1699,5500.0
2006-07-17 09:55:00,10.17,10.17,10.11,10.12,13200.0,10.1699,10.1699,10.1099,10.1199,13200.0
2006-07-17 10:00:00,10.12,10.12,10.03,10.1,20200.0,10.1199,10.1199,10.0299,10.0999,20200.0
2006-07-17 10:05:00,10.1,10.1,10.08,10.09,4500.0,10.0999,10.0999,10.0799,10.0899,4500.0
2006-07-17 10:10:00,10.09,10.19,10.09,10.17,12100.0,10.0899,10.1899,10.0899,10.1699,12100.0
2006-07-17 10:15:00,10.11,10.14,10.1,10.1,5200.0,10.1099,10.1399,10.0999,10.0999,5200.0
2006-07-17 10:20:00,10.11,10.11,10.1,10.1,2800.0,10.1099,10.1099,10.0999,10.0999,2800.0
2006-07-17 10:25:00,10.11,10.11,10.04,10.06,11300.0,10.1099,10.1099,10.0399,10.0599,11300.0
2006-07-17 10:30:00,10.06,10.07,10.05,10.06,5300.0,10.0599,10.0699,10.0499,10.0599,5300.0
2006-07-17 10:35:00,10.07,10.11,10.04,10.1,17600.0,10.0699,10.1099,10.0399,10.0999,17600.0
2006-07-17 10:40:00,10.09,10.1,10.08,10.08,4600.0,10.0899,10.0999,10.0799,10.0799,4600.0
2006-07-17 10:45:00,10.08,10.09,10.08,10.09,2100.0,10.0799,10.0899,10.0799,10.0899,2100.0
2006-07-17 10:50:00,10.09,10.14,10.09,10.14,4900.0,10.0899,10.1399,10.0899,10.1399,4900.0
2006-07-17 10:55:00,10.15,10.17,10.11,10.17,10700.0,10.1499,10.1699,10.1099,10.1699,10700.0
2006-07-17 11:00:00,10.16,10.21,10.16,10.18,3600.0,10.1599,10.2099,10.1599,10.1799,3600.0
2006-07-17 11:05:00,10.16,10.16,10.16,10.16,3000.0,10.1599,10.1599,10.1599,10.1599,3000.0
2006-07-17 11:10:00,10.15,10.21,10.15,10.21,5400.0,10.1499,10.2099,10.1499,10.2099,5400.0
2006-07-17 11:15:00,10.21,10.22,10.16,10.21,8700.0,10.2099,10.2199,10.1599,10.2099,8700.0
2006-07-17 11:20:00,10.22,10.23,10.16,10.19,29500.0,10.2199,10.2299,10.1599,10.1899,29500.0
2006-07-17 11:25:00,10.19,10.19,10.14,10.14,5800.0,10.1899,10.1899,10.1399,10.1399,5800.0
2006-07-17 11:30:00,10.14,10.18,10.14,10.17,9500.0,10.1399,10.1799,10.1399,10.1699,9500.0
2006-07-17 11:35:00,10.18,10.18,10.11,10.16,8600.0,10.1799,10.1799,10.1099,10.1599,8600.0
2006-07-17 11:40:00,10.17,10.2,10.16,10.19,4300.0,10.1699,10.1999,10.1599,10.1899,4300.0
2006-07-17 11:45:00,10.18,10.2,10.18,10.19,3600.0,10.1799,10.1999,10.1799,10.1899,3600.0
2006-07-17 11:50:00,10.2,10.2,10.18,10.19,3100.0,10.1999,10.1999,10.1799,10.1899,3100.0
2006-07-17 11:55:00,10.18,10.19,10.18,10.19,5900.0,10.1799,10.1899,10.1799,10.1899,5900.0
2006-07-17 12:00:00,10.19,10.19,10.18,10.19,14600.0,10.1899,10.1899,10.1799,10.1899,14600.0
2006-07-17 12:05:00,10.18,10.2,10.18,10.19,1900.0,10.1799,10.1999,10.1799,10.1899,1900.0
2006-07-17 12:10:00,10.19,10.26,10.19,10.26,24500.0,10.1899,10.2599,10.1899,10.2599,24500.0
2006-07-17 12:15:00,10.25,10.28,10.25,10.27,7600.0,10.2499,10.2799,10.2499,10.2699,7600.0
2006-07-17 12:20:00,10.27,10.27,10.23,10.23,5500.0,10.2699,10.2699,10.2299,10.2299,5500.0
2006-07-17 12:25:00,10.24,10.25,10.24,10.24,4500.0,10.2399,10.2499,10.2399,10.2399,4500.0
2006-07-17 12:30:00,10.24,10.29,10.24,10.29,8000.0,10.2399,10.2899,10.2399,10.2899,8000.0
2006-07-17 12:35:00,10.29,10.3,10.25,10.3,15900.0,10.2899,10.2999,10.2499,10.2999,15900.0
2006-07-17 12:40:00,10.3,10.3,10.29,10.29,2200.0,10.2999,10.2999,10.2899,10.2899,2200.0
2006-07-17 12:45:00,10.3,10.3,10.28,10.29,6900.0,10.2999,10.2999,10.2799,10.2899,6900.0
2006-07-17 12:50:00,10.3,10.3,10.29,10.29,4900.0,10.2999,10.2999,10.2899,10.2899,4900.0
2006-07-17 12:55:00,10.3,10.3,10.29,10.29,5300.0,10.2999,10.2999,10.2899,10.2899,5300.0
2006-07-17 13:00:00,10.29,10.3,10.28,10.29,7600.0,10.2899,10.2999,10.2799,10.2899,7600.0
2006-07-17 13:05:00,10.29,10.29,10.25,10.25,7100.0,10.2899,10.2899,10.2499,10.2499,7100.0
2006-07-17 13:10:00,10.25,10.29,10.25,10.26,9800.0,10.2499,10.2899,10.2499,10.2599,9800.0
2006-07-17 13:15:00,10.26,10.27,10.24,10.27,9400.0,10.2599,10.2699,10.2399,10.2699,9400.0
2006-07-17 13:20:00,10.27,10.27,10.26,10.26,4100.0,10.2699,10.2699,10.2599,10.2599,4100.0
2006-07-17 13:25:00,10.26,10.28,10.26,10.26,5600.0,10.2599,10.2799,10.2599,10.2599,5600.0
2006-07-17 13:30:00,10.27,10.32,10.26,10.31,15200.0,10.2699,10.3199,10.2599,10.3099,15200.0
2006-07-17 13:35:00,10.3,10.35,10.3,10.35,20500.0,10.2999,10.3499,10.2999,10.3499,20500.0
2006-07-17 13:40:00,10.35,10.42,10.35,10.41,18700.0,10.3499,10.4199,10.3499,10.4099,18700.0
2006-07-17 13:45:00,10.41,10.41,10.39,10.39,4200.0,10.4099,10.4099,10.3899,10.3899,4200.0
2006-07-17 13:50:00,10.38,10.39,10.38,10.38,4700.0,10.3799,10.3899,10.3799,10.3799,4700.0
2006-07-17 13:55:00,10.37,10.37,10.35,10.36,1300.0,10.3699,10.3699,10.3499,10.3599,1300.0
2006-07-17 14:00:00,10.36,10.38,10.36,10.36,8900.0,10.3599,10.3799,10.3599,10.3599,8900.0
2006-07-17 14:05:00,10.35,10.36,10.35,10.35,1800.0,10.3499,10.3599,10.3499,10.3499,1800.0
2006-07-17 14:10:00,10.35,10.35,10.25,10.28,13200.0,10.3499,10.3499,10.2499,10.2799,13200.0
2006-07-17 14:15:00,10.28,10.3,10.27,10.27,5900.0,10.2799,10.2999,10.2699,10.2699,5900.0
2006-07-17 14:20:00,10.27,10.28,10.27,10.27,1400.0,10.2699,10.2799,10.2699,10.2699,1400.0
2006-07-17 14:25:00,10.27,10.28,10.26,10.27,2700.0,10.2699,10.2799,10.2599,10.2699,2700.0
2006-07-17 14:30:00,10.27,10.28,10.26,10.27,8700.0,10.2699,10.2799,10.2599,10.2699,8700.0
2006-07-17 14:35:00,10.27,10.28,10.27,10.28,2600.0,10.2699,10.2799,10.2699,10.2799,2600.0
2006-07-17 14:40:00,10.27,10.28,10.26,10.27,9600.0,10.2699,10.2799,10.2599,10.2699,9600.0
2006-07-17 14:45:00,10.27,10.29,10.27,10.29,3000.0,10.2699,10.2899,10.2699,10.2899,3000.0
2006-07-17 14:50:00,10.28,10.29,10.27,10.29,6100.0,10.2799,10.2899,10.2699,10.2899,6100.0
2006-07-17 14:55:00,10.28,10.29,10.26,10.28,1900.0,10.2799,10.2899,10.2599,10.2799,1900.0
2006-07-17 15:00:00,10.28,10.28,10.25,10.27,14300.0,10.2799,10.2799,10.2499,10.2699,14300.0
2006-07-17 15:05:00,10.26,10.26,10.22,10.23,6900.0,10.2599,10.2599,10.2199,10.2299,6900.0
2006-07-17 15:10:00,10.24,10.27,10.23,10.27,5500.0,10.2399,10.2699,10.2299,10.2699,5500.0
2006-07-17 15:15:00,10.27,10.28,10.25,10.28,5200.0,10.2699,10.2799,10.2499,10.2799,5200.0
2006-07-17 15:20:00,10.26,10.26,10.21,10.21,11300.0,10.2599,10.2599,10.2099,10.2099,11300.0
2006-07-17 15:25:00,10.22,10.25,10.21,10.24,17400.0,10.2199,10.2499,10.2099,10.2399,17400.0
2006-07-17 15:30:00,10.24,10.25,10.22,10.22,18400.0,10.2399,10.2499,10.2199,10.2199,18400.0
2006-07-17 15:35:00,10.22,10.23,10.12,10.12,17000.0,10.2199,10.2299,10.1199,10.1199,17000.0
2006-07-17 15:40:00,10.13,10.19,10.12,10.13,20900.0,10.1299,10.1899,10.1199,10.1299,20900.0
2006-07-17 15:45:00,10.13,10.15,10.13,10.14,14500.0,10.1299,10.1499,10.1299,10.1399,14500.0
2006-07-17 15:50:00,10.14,10.18,10.14,10.17,16700.0,10.1399,10.1799,10.1399,10.1699,16700.0
2006-07-17 15:55:00,10.17,10.18,10.11,10.11,25900.0,10.1699,10.1799,10.1099,10.1099,25900.0
2006-07-18 09:30:00,10.28,10.32,10.23,10.27,71000.0,10.2799,10.3199,10.2299,10.2699,71000.0
2006-07-18 09:35:00,10.27,10.29,10.23,10.25,7400.0,10.2699,10.2899,10.2299,10.2499,7400.0
2006-07-18 09:40:00,10.23,10.28,10.16,10.17,11300.0,10.2299,10.2799,10.1599,10.1699,11300.0
2006-07-18 09:45:00,10.17,10.19,10.16,10.17,11300.0,10.1699,10.1899,10.1599,10.1699,11300.0
2006-07-18 09:50:00,10.18,10.18,10.15,10.15,3400.0,10.1799,10.1799,10.1499,10.1499,3400.0
2006-07-18 09:55:00,10.15,10.19,10.15,10.18,8400.0,10.1499,10.1899,10.1499,10.1799,8400.0
2006-07-18 10:00:00,10.16,10.18,10.11,10.11,18000.0,10.1599,10.1799,10.1099,10.1099,18000.0
2006-07-18 10:05:00,10.11,10.18,10.11,10.15,18500.0,10.1099,10.1799,10.1099,10.1499,18500.0
2006-07-18 10:10:00,10.15,10.16,10.11,10.13,16700.0,10.1499,10.1599,10.1099,10.1299,16700.0
2006-07-18 10:15:00,10.12,10.13,10.1,10.11,14500.0,10.1199,10.1299,10.0999,10.1099,14500.0
2006-07-18 10:20:00,10.11,10.15,10.1,10.13,17900.0,10.1099,10.1499,10.0999,10.1299,17900.0
2006-07-18 10:25:00,10.12,10.17,10.11,10.16,9700.0,10.1199,10.1699,10.1099,10.1599,9700.0
2006-07-18 10:30:00,10.16,10.17,10.12,10.13,7700.0,10.1599,10.1699,10.1199,10.1299,7700.0
2006-07-18 10:35:00,10.14,10.2,10.12,10.16,10100.0,10.1399,10.1999,10.1199,10.1599,10100.0
2006-07-18 10:40:00,10.17,10.17,10.15,10.17,9700.0,10.1699,10.1699,10.1499,10.1699,9700.0
2006-07-18 10:45:00,10.17,10.22,10.15,10.16,8400.0,10.1699,10.2199,10.1499,10.1599,8400.0
2006-07-18 10:50:00,10.17,10.18,10.15,10.18,17800.0,10.1699,10.1799,10.1499,10.1799,17800.0
2006-07-18 10:55:00,10.18,10.19,10.13,10.14,12500.0,10.1799,10.1899,10.1299,10.1399,12500.0
2006-07-18 11:00:00,10.14,10.25,10.13,10.16,29500.0,10.1399,10.2499,10.1299,10.1599,29500.0
2006-07-18 11:05:00,10.15,10.16,10.14,10.15,18300.0,10.1499,10.1599,10.1399,10.1499,18300.0
2006-07-18 11:10:00,10.15,10.15,10.13,10.14,6800.0,10.1499,10.1499,10.1299,10.1399,6800.0
2006-07-18 11:15:00,10.13,10.15,10.12,10.13,10200.0,10.1299,10.1499,10.1199,10.1299,10200.0
2006-07-18 11:20:00,10.13,10.13,10.12,10.12,13300.0,10.1299,10.1299,10.1199,10.1199,13300.0
2006-07-18 11:25:00,10.13,10.15,10.13,10.14,10000.0,10.1299,10.1499,10.1299,10.1399,10000.0
2006-07-18 11:30:00,10.13,10.17,10.13,10.16,4400.0,10.1299,10.1699,10.1299,10.1599,4400.0
2006-07-18 11:35:00,10.16,10.18,10.15,10.18,2900.0,10.1599,10.1799,10.1499,10.1799,2900.0
2006-07-18 11:40:00,10.18,10.21,10.17,10.2,10100.0,10.1799,10.2099,10.1699,10.1999,10100.0
2006-07-18 11:45:00,10.2,10.21,10.17,10.18,10300.0,10.1999,10.2099,10.1699,10.1799,10300.0
2006-07-18 11:50:00,10.18,10.19,10.14,10.14,12500.0,10.1799,10.1899,10.1399,10.1399,12500.0
2006-07-18 11:55:00,10.14,10.15,10.13,10.15,6300.0,10.1399,10.1499,10.1299,10.1499,6300.0
2006-07-18 12:00:00,10.14,10.15,10.13,10.13,10600.0,10.1399,10.1499,10.1299,10.1299,10600.0
2006-07-18 12:05:00,10.13,10.15,10.13,10.13,10800.0,10.1299,10.1499,10.1299,10.1299,10800.0
2006-07-18 12:10:00,10.14,10.14,10.13,10.14,5400.0,10.1399,10.1399,10.1299,10.1399,5400.0
2006-07-18 12:15:00,10.13,10.16,10.13,10.15,10100.0,10.1299,10.1599,10.1299,10.1499,10100.0
2006-07-18 12:20:00,10.16,10.18,10.15,10.16,8800.0,10.1599,10.1799,10.1499,10.1599,8800.0
2006-07-18 12:25:00,10.16,10.2,10.15,10.19,6300.0,10.1599,10.1999,10.1499,10.1899,6300.0
2006-07-18 12:30:00,10.19,10.19,10.18,10.19,5200.0,10.1899,10.1899,10.1799,10.1899,5200.0
2006-07-18 12:35:00,10.19,10.19,10.18,10.19,800.0,10.1899,10.1899,10.1799,10.1899,800.0
2006-07-18 12:40:00,10.19,10.19,10.18,10.19,5000.0,10.1899,10.1899,10.1799,10.1899,5000.0
2006-07-18 12:45:00,10.18,10.2,10.18,10.18,12200.0,10.1799,10.1999,10.1799,10.1799,12200.0
2006-07-18 12:50:00,10.18,10.19,10.18,10.18,3000.0,10.1799,10.1899,10.1799,10.1799,3000.0
2006-07-18 12:55:00,10.18,10.19,10.17,10.18,5200.0,10.1799,10.1899,10.1699,10.1799,5200.0
2006-07-18 13:00:00,10.16,10.17,10.11,10.13,26400.0,10.1599,10.1699,10.1099,10.1299,26400.0
2006-07-18 13:05:00,10.14,10.15,10.13,10.14,15400.0,10.1399,10.1499,10.1299,10.1399,15400.0
2006-07-18 13:10:00,10.14,10.15,10.13,10.14,4500.0,10.1399,10.1499,10.1299,10.1399,4500.0
2006-07-18 13:15:00,10.13,10.14,10.12,10.12,4100.0,10.1299,10.1399,10.1199,10.1199,4100.0
2006-07-18 13:20:00,10.14,10.14,10.13,10.13,3000.0,10.1399,10.1399,10.1299,10.1299,3000.0
2006-07-18 13:25:00,10.14,10.14,10.13,10.14,2200.0,10.1399,10.1399,10.1299,10.1399,2200.0
2006-07-18 13:30:00,10.14,10.14,10.12,10.13,6500.0,10.1399,10.1399,10.1199,10.1299,6500.0
2006-07-18 13:35:00,10.13,10.14,10.12,10.13,2600.0,10.1299,10.1399,10.1199,10.1299,2600.0
2006-07-18 13:40:00,10.13,10.14,10.11,10.11,3800.0,10.1299,10.1399,10.1099,10.1099,3800.0
2006-07-18 13:45:00,10.11,10.11,10.1,10.1,5300.0,10.1099,10.1099,10.0999,10.0999,5300.0
2006-07-18 13:50:00,10.1,10.11,10.1,10.1,1800.0,10.0999,10.1099,10.0999,10.0999,1800.0
2006-07-18 13:55:00,10.11,10.11,10.1,10.11,7400.0,10.1099,10.1099,10.0999,10.1099,7400.0
2006-07-18 14:00:00,10.1,10.11,10.09,10.11,22900.0,10.0999,10.1099,10.0899,10.1099,22900.0
2006-07-18 14:05:00,10.11,10.11,10.1,10.11,7400.0,10.1099,10.1099,10.0999,10.1099,7400.0
2006-07-18 14:10:00,10.11,10.12,10.1,10.1,25100.0,10.1099,10.1199,10.0999,10.0999,25100.0
2006-07-18 14:15:00,10.1,10.13,10.09,10.11,41000.0,10.0999,10.1299,10.0899,10.1099,41000.0
2006-07-18 14:20:00,10.11,10.12,10.1,10.12,12800.0,10.1099,10.1199,10.0999,10.1199,12800.0
2006-07-18 14:25:00,10.11,10.13,10.1,10.11,24300.0,10.1099,10.1299,10.0999,10.1099,24300.0
2006-07-18 14:30:00,10.1,10.11,10.1,10.1,9100.0,10.0999,10.1099,10.0999,10.0999,9100.0
2006-07-18 14:35:00,10.11,10.12,10.1,10.12,6800.0,10.1099,10.1199,10.0999,10.1199,6800.0
2006-07-18 14:40:00,10.12,10.12,10.1,10.11,5400.0,10.1199,10.1199,10.0999,10.1099,5400.0
2006-07-18 14:45:00,10.1,10.11,10.09,10.11,12000.0,10.0999,10.1099,10.0899,10.1099,12000.0
2006-07-18 14:50:00,10.11,10.11,10.1,10.1,15700.0,10.1099,10.1099,10.0999,10.0999,15700.0
2006-07-18 14:55:00,10.11,10.11,10.1,10.11,2200.0,10.1099,10.1099,10.0999,10.1099,2200.0
2006-07-18 15:00:00,10.1,10.11,10.1,10.1,4000.0,10.0999,10.1099,10.0999,10.0999,4000.0
2006-07-18 15:05:00,10.1,10.11,10.1,10.1,17800.0,10.0999,10.1099,10.0999,10.0999,17800.0
2006-07-18 15:10:00,10.1,10.11,10.1,10.11,9100.0,10.0999,10.1099,10.0999,10.1099,9100.0
2006-07-18 15:15:00,10.1,10.11,10.1,10.1,11000.0,10.0999,10.1099,10.0999,10.0999,11000.0
2006-07-18 15:20:00,10.1,10.11,10.09,10.09,17500.0,10.0999,10.1099,10.0899,10.0899,17500.0
2006-07-18 15:25:00,10.09,10.09,10.08,10.09,10900.0,10.0899,10.0899,10.0799,10.0899,10900.0
2006-07-18 15:30:00,10.08,10.09,10.08,10.08,8600.0,10.0799,10.0899,10.0799,10.0799,8600.0
2006-07-18 15:35:00,10.08,10.09,10.08,10.09,4600.0,10.0799,10.0899,10.0799,10.0899,4600.0
2006-07-18 15:40:00,10.08,10.09,10.08,10.09,32700.0,10.0799,10.0899,10.0799,10.0899,32700.0
2006-07-18 15:45:00,10.08,10.1,10.08,10.08,23800.0,10.0799,10.0999,10.0799,10.0799,23800.0
2006-07-18 15:50:00,10.09,10.16,10.08,10.15,64700.0,10.0899,10.1599,10.0799,10.1499,64700.0
2006-07-18 15:55:00,10.15,10.18,10.15,10.18,21600.0,10.1499,10.1799,10.1499,10.1799,21600.0
2006-07-19 09:30:00,10.22,10.36,10.19,10.33,29000.0,10.2199,10.3599,10.1899,10.3299,29000.0
2006-07-19 09:35:00,10.33,10.41,10.25,10.28,30700.0,10.3299,10.4099,10.2499,10.2799,30700.0
2006-07-19 09:40:00,10.28,10.3,10.27,10.28,10000.0,10.2799,10.2999,10.2699,10.2799,10000.0
2006-07-19 09:45:00,10.26,10.32,10.26,10.29,17900.0,10.2599,10.3199,10.2599,10.2899,17900.0
2006-07-19 09:50:00,10.29,10.29,10.2,10.2,37100.0,10.2899,10.2899,10.1999,10.1999,37100.0
2006-07-19 09:55:00,10.23,10.23,10.21,10.21,8900.0,10.2299,10.2299,10.2099,10.2099,8900.0
2006-07-19 10:00:00,10.23,10.32,10.22,10.23,21800.0,10.2299,10.3199,10.2199,10.2299,21800.0
2006-07-19 10:05:00,10.27,10.33,10.27,10.29,13400.0,10.2699,10.3299,10.2699,10.2899,13400.0
2006-07-19 10:10:00,10.3,10.3,10.27,10.3,7000.0,10.2999,10.2999,10.2699,10.2999,7000.0
2006-07-19 10:15:00,10.28,10.3,10.28,10.29,9800.0,10.2799,10.2999,10.2799,10.2899,9800.0
2006-07-19 10:20:00,10.29,10.3,10.27,10.27,22900.0,10.2899,10.2999,10.2699,10.2699,22900.0
2006-07-19 10:25:00,10.28,10.28,10.26,10.27,14200.0,10.2799,10.2799,10.2599,10.2699,14200.0
2006-07-19 10:30:00,10.28,10.3,10.27,10.28,40600.0,10.2799,10.2999,10.2699,10.2799,40600.0
2006-07-19 10:35:00,10.28,10.33,10.28,10.32,14300.0,10.2799,10.3299,10.2799,10.3199,14300.0
2006-07-19 10:40:00,10.33,10.33,10.32,10.33,13500.0,10.3299,10.3299,10.3199,10.3299,13500.0
2006-07-19 10:45:00,10.33,10.33,10.32,10.33,4500.0,10.3299,10.3299,10.3199,10.3299,4500.0
2006-07-19 10:50:00,10.33,10.37,10.32,10.37,10500.0,10.3299,10.3699,10.3199,10.3699,10500.0
2006-07-19 10:55:00,10.36,10.37,10.36,10.37,7200.0,10.3599,10.3699,10.3599,10.3699,7200.0
2006-07-19 11:00:00,10.36,10.37,10.34,10.36,7900.0,10.3599,10.3699,10.3399,10.3599,7900.0
2006-07-19 11:05:00,10.36,10.37,10.36,10.37,5500.0,10.3599,10.3699,10.3599,10.3699,5500.0
2006-07-19 11:10:00,10.36,10.37,10.36,10.36,6300.0,10.3599,10.3699,10.3599,10.3599,6300.0
2006-07-19 11:15:00,10.37,10.4,10.37,10.4,9700.0,10.3699,10.3999,10.3699,10.3999,9700.0
2006-07-19 11:20:00,10.39,10.4,10.39,10.4,5000.0,10.3899,10.3999,10.3899,10.3999,5000.0
2006-07-19 11:25:00,10.39,10.4,10.39,10.39,3700.0,10.3899,10.3999,10.3899,10.3899,3700.0
2006-07-19 11:30:00,10.4,10.4,10.39,10.39,5100.0,10.3999,10.3999,10.3899,10.3899,5100.0
2006-07-19 11:35:00,10.4,10.43,10.39,10.42,18600.0,10.3999,10.4299,10.3899,10.4199,18600.0
2006-07-19 11:40:00,10.42,10.43,10.41,10.43,3800.0,10.4199,10.4299,10.4099,10.4299,3800.0
2006-07-19 11:45:00,10.43,10.43,10.42,10.42,2800.0,10.4299,10.4299,10.4199,10.4199,2800.0
2006-07-19 11:50:00,10.43,10.43,10.41,10.42,7500.0,10.4299,10.4299,10.4099,10.4199,7500.0
2006-07-19 11:55:00,10.42,10.42,10.38,10.38,4200.0,10.4199,10.4199,10.3799,10.3799,4200.0
2006-07-19 12:00:00,10.37,10.39,10.37,10.38,6200.0,10.3699,10.3899,10.3699,10.3799,6200.0
2006-07-19 12:05:00,10.37,10.4,10.36,10.4,8700.0,10.3699,10.3999,10.3599,10.3999,8700.0
2006-07-19 12:10:00,10.39,10.4,10.39,10.39,6200.0,10.3899,10.3999,10.3899,10.3899,6200.0
2006-07-19 12:15:00,10.39,10.4,10.39,10.4,2700.0,10.3899,10.3999,10.3899,10.3999,2700.0
2006-07-19 12:20:00,10.39,10.41,10.39,10.41,9100.0,10.3899,10.4099,10.3899,10.4099,9100.0
2006-07-19 12:25:00,10.4,10.41,10.39,10.39,10700.0,10.3999,10.4099,10.3899,10.3899,10700.0
2006-07-19 12:30:00,10.39,10.41,10.39,10.41,2600.0,10.3899,10.4099,10.3899,10.4099,2600.0
2006-07-19 12:35:00,10.41,10.44,10.4,10.43,70300.0,10.4099,10.4399,10.3999,10.4299,70300.0
2006-07-19 12:40:00,10.43,10.46,10.43,10.45,9700.0,10.4299,10.4599,10.4299,10.4499,9700.0
2006-07-19 12:45:00,10.45,10.47,10.45,10.47,7200.0,10.4499,10.4699,10.4499,10.4699,7200.0
2006-07-19 12:50:00,10.46,10.47,10.46,10.47,1700.0,10.4599,10.4699,10.4599,10.4699,1700.0
2006-07-19 12:55:00,10.46,10.51,10.46,10.5,5100.0,10.4599,10.5099,10.4599,10.4999,5100.0
2006-07-19 13:00:00,10.5,10.52,10.5,10.51,10100.0,10.4999,10.5199,10.4999,10.5099,10100.0
2006-07-19 13:05:00,10.52,10.53,10.51,10.53,7400.0,10.5199,10.5299,10.5099,10.5299,7400.0
2006-07-19 13:10:00,10.52,10.58,10.51,10.56,19800.0,10.5199,10.5799,10.5099,10.5599,19800.0
2006-07-19 13:15:00,10.56,10.56,10.53,10.56,12700.0,10.5599,10.5599,10.5299,10.5599,12700.0
2006-07-19 13:20:00,10.56,10.58,10.54,10.57,16100.0,10.5599,10.5799,10.5399,10.5699,16100.0
2006-07-19 13:25:00,10.57,10.59,10.56,10.59,9800.0,10.5699,10.5899,10.5599,10.5899,9800.0
2006-07-19 13:30:00,10.59,10.59,10.56,10.58,4400.0,10.5899,10.5899,10.5599,10.5799,4400.0
2006-07-19 13:35:00,10.58,10.58,10.53,10.53,5700.0,10.5799,10.5799,10.5299,10.5299,5700.0
2006-07-19 13:40:00,10.52,10.53,10.51,10.52,11700.0,10.5199,10.5299,10.5099,10.5199,11700.0
2006-07-19 13:45:00,10.53,10.53,10.5,10.52,37600.0,10.5299,10.5299,10.4999,10.5199,37600.0
2006-07-19 13:50:00,10.51,10.52,10.49,10.5,10400.0,10.5099,10.5199,10.4899,10.4999,10400.0
2006-07-19 13:55:00,10.52,10.52,10.5,10.52,22900.0,10.5199,10.5199,10.4999,10.5199,22900.0
2006-07-19 14:00:00,10.52,10.57,10.52,10.57,10900.0,10.5199,10.5699,10.5199,10.5699,10900.0
2006-07-19 14:05:00,10.55,10.57,10.54,10.57,19800.0,10.5499,10.5699,10.5399,10.5699,19800.0
2006-07-19 14:10:00,10.56,10.58,10.56,10.58,2900.0,10.5599,10.5799,10.5599,10.5799,2900.0
2006-07-19 14:15:00,10.57,10.57,10.55,10.56,2900.0,10.5699,10.5699,10.5499,10.5599,2900.0
2006-07-19 14:20:00,10.55,10.56,10.55,10.56,7900.0,10.5499,10.5599,10.5499,10.5599,7900.0
2006-07-19 14:25:00,10.56,10.62,10.54,10.62,20300.0,10.5599,10.6199,10.5399,10.6199,20300.0
2006-07-19 14:30:00,10.6,10.65,10.6,10.64,11800.0,10.5999,10.6499,10.5999,10.6399,11800.0
2006-07-19 14:35:00,10.64,10.64,10.63,10.64,8700.0,10.6399,10.6399,10.6299,10.6399,8700.0
2006-07-19 14:40:00,10.64,10.65,10.63,10.64,11400.0,10.6399,10.6499,10.6299,10.6399,11400.0
2006-07-19 14:45:00,10.65,10.7,10.64,10.67,22100.0,10.6499,10.6999,10.6399,10.6699,22100.0
2006-07-19 14:50:00,10.68,10.68,10.66,10.67,9200.0,10.6799,10.6799,10.6599,10.6699,9200.0
2006-07-19 14:55:00,10.66,10.67,10.65,10.67,19200.0,10.6599,10.6699,10.6499,10.6699,19200.0
2006-07-19 15:00:00,10.67,10.69,10.64,10.67,23800.0,10.6699,10.6899,10.6399,10.6699,23800.0
2006-07-19 15:05:00,10.67,10.67,10.65,10.65,5800.0,10.6699,10.6699,10.6499,10.6499,5800.0
2006-07-19 15:10:00,10.66,10.66,10.64,10.65,15000.0,10.6599,10.6599,10.6399,10.6499,15000.0
2006-07-19 15:15:00,10.65,10.66,10.61,10.62,20400.0,10.6499,10.6599,10.6099,10.6199,20400.0
2006-07-19 15:20:00,10.62,10.63,10.56,10.57,29100.0,10.6199,10.6299,10.5599,10.5699,29100.0
2006-07-19 15:25:00,10.57,10.58,10.56,10.57,10100.0,10.5699,10.5799,10.5599,10.5699,10100.0
2006-07-19 15:30:00,10.57,10.6,10.56,10.6,19900.0,10.5699,10.5999,10.5599,10.5999,19900.0
2006-07-19 15:35:00,10.62,10.62,10.59,10.59,3800.0,10.6199,10.6199,10.5899,10.5899,3800.0
2006-07-19 15:40:00,10.59,10.61,10.59,10.59,12600.0,10.5899,10.6099,10.5899,10.5899,12600.0
2006-07-19 15:45:00,10.59,10.6,10.52,10.56,33100.0,10.5899,10.5999,10.5199,10.5599,33100.0
2006-07-19 15:50:00,10.56,10.56,10.51,10.53,34500.0,10.5599,10.5599,10.5099,10.5299,34500.0
2006-07-19 15:55:00,10.55,10.55,10.52,10.54,47200.0,10.5499,10.5499,10.5199,10.5399,47200.0
2006-07-20 09:30:00,10.61,10.79,10.61,10.62,26100.0,10.6099,10.7899,10.6099,10.6199,26100.0
2006-07-20 09:35:00,10.64,10.79,10.64,10.73,24800.0,10.6399,10.7899,10.6399,10.7299,24800.0
2006-07-20 09:40:00,10.7,10.73,10.66,10.72,13000.0,10.6999,10.7299,10.6599,10.7199,13000.0
2006-07-20 09:45:00,10.72,10.77,10.72,10.75,16200.0,10.7199,10.7699,10.7199,10.7499,16200.0
2006-07-20 09:50:00,10.74,10.74,10.72,10.74,11000.0,10.7399,10.7399,10.7199,10.7399,11000.0
2006-07-20 09:55:00,10.74,10.74,10.71,10.71,20800.0,10.7399,10.7399,10.7099,10.7099,20800.0
2006-07-20 10:00:00,10.71,10.72,10.7,10.71,7900.0,10.7099,10.7199,10.6999,10.7099,7900.0
2006-07-20 10:05:00,10.7,10.71,10.7,10.7,3800.0,10.6999,10.7099,10.6999,10.6999,3800.0
2006-07-20 10:10:00,10.7,10.71,10.7,10.7,4800.0,10.6999,10.7099,10.6999,10.6999,4800.0
2006-07-20 10:15:00,10.7,10.71,10.7,10.71,4500.0,10.6999,10.7099,10.6999,10.7099,4500.0
2006-07-20 10:20:00,10.71,10.71,10.7,10.7,2400.0,10.7099,10.7099,10.6999,10.6999,2400.0
2006-07-20 10:25:00,10.7,10.72,10.69,10.7,28200.0,10.6999,10.7199,10.6899,10.6999,28200.0
2006-07-20 10:30:00,10.7,10.71,10.7,10.71,1500.0,10.6999,10.7099,10.6999,10.7099,1500.0
2006-07-20 10:35:00,10.71,10.71,10.7,10.7,4000.0,10.7099,10.7099,10.6999,10.6999,4000.0
2006-07-20 10:40:00,10.7,10.71,10.7,10.7,3400.0,10.6999,10.7099,10.6999,10.6999,3400.0
2006-07-20 10:45:00,10.7,10.71,10.7,10.71,8200.0,10.6999,10.7099,10.6999,10.7099,8200.0
2006-07-20 10:50:00,10.7,10.71,10.7,10.71,5500.0,10.6999,10.7099,10.6999,10.7099,5500.0
2006-07-20 10:55:00,10.71,10.71,10.7,10.71,5900.0,10.7099,10.7099,10.6999,10.7099,5900.0
2006-07-20 11:00:00,10.71,10.72,10.7,10.71,16900.0,10.7099,10.7199,10.6999,10.7099,16900.0
2006-07-20 11:05:00,10.71,10.72,10.71,10.71,5600.0,10.7099,10.7199,10.7099,10.7099,5600.0
2006-07-20 11:10:00,10.71,10.72,10.71,10.72,6500.0,10.7099,10.7199,10.7099,10.7199,6500.0
2006-07-20 11:15:00,10.71,10.72,10.71,10.72,2800.0,10.7099,10.7199,10.7099,10.7199,2800.0
2006-07-20 11:20:00,10.71,10.72,10.71,10.71,4400.0,10.7099,10.7199,10.7099,10.7099,4400.0
2006-07-20 11:25:00,10.71,10.75,10.71,10.74,34700.0,10.7099,10.7499,10.7099,10.7399,34700.0
2006-07-20 11:30:00,10.74,10.75,10.71,10.75,15400.0,10.7399,10.7499,10.7099,10.7499,15400.0
2006-07-20 11:35:00,10.74,10.74,10.73,10.74,2600.0,10.7399,10.7399,10.7299,10.7399,2600.0
2006-07-20 11:40:00,10.73,10.76,10.72,10.74,17200.0,10.7299,10.7599,10.7199,10.7399,17200.0
2006-07-20 11:45:00,10.74,10.76,10.74,10.76,8100.0,10.7399,10.7599,10.7399,10.7599,8100.0
2006-07-20 11:50:00,10.76,10.76,10.72,10.75,8300.0,10.7599,10.7599,10.7199,10.7499,8300.0
2006-07-20 11:55:00,10.76,10.76,10.75,10.75,2700.0,10.7599,10.7599,10.7499,10.7499,2700.0
2006-07-20 12:00:00,10.75,10.76,10.75,10.76,4900.0,10.7499,10.7599,10.7499,10.7599,4900.0
2006-07-20 12:05:00,10.75,10.76,10.75,10.76,1700.0,10.7499,10.7599,10.7499,10.7599,1700.0
2006-07-20 12:10:00,10.76,10.76,10.75,10.76,4900.0,10.7599,10.7599,10.7499,10.7599,4900.0
2006-07-20 12:15:00,10.75,10.76,10.75,10.75,3700.0,10.7499,10.7599,10.7499,10.7499,3700.0
2006-07-20 12:20:00,10.76,10.76,10.75,10.75,12200.0,10.7599,10.7599,10.7499,10.7499,12200.0
2006-07-20 12:25:00,10.75,10.76,10.75,10.76,5100.0,10.7499,10.7599,10.7499,10.7599,5100.0
2006-07-20 12:30:00,10.76,10.76,10.72,10.74,21000.0,10.7599,10.7599,10.7199,10.7399,21000.0
2006-07-20 12:35:00,10.73,10.73,10.72,10.72,11200.0,10.7299,10.7299,10.7199,10.7199,11200.0
2006-07-20 12:40:00,10.72,10.72,10.72,10.72,4100.0,10.7199,10.7199,10.7199,10.7199,4100.0
2006-07-20 12:45:00,10.72,10.73,10.72,10.72,4100.0,10.7199,10.7299,10.7199,10.7199,4100.0
2006-07-20 12:50:00,10.72,10.73,10.71,10.71,9300.0,10.7199,10.7299,10.7099,10.7099,9300.0
2006-07-20 12:55:00,10.72,10.72,10.71,10.71,14900.0,10.7199,10.7199,10.7099,10.7099,14900.0
2006-07-20 13:00:00,10.71,10.74,10.71,10.72,106000.0,10.7099,10.7399,10.7099,10.7199,106000.0
2006-07-20 13:05:00,10.73,10.75,10.71,10.74,26600.0,10.7299,10.7499,10.7099,10.7399,26600.0
2006-07-20 13:10:00,10.74,10.75,10.7,10.71,32500.0,10.7399,10.7499,10.6999,10.7099,32500.0
2006-07-20 13:15:00,10.71,10.73,10.71,10.73,4100.0,10.7099,10.7299,10.7099,10.7299,4100.0
2006-07-20 13:20:00,10.72,10.76,10.71,10.75,33100.0,10.7199,10.7599,10.7099,10.7499,33100.0
2006-07-20 13:25:00,10.76,10.77,10.75,10.76,24200.0,10.7599,10.7699,10.7499,10.7599,24200.0
2006-07-20 13:30:00,10.76,10.77,10.75,10.75,6300.0,10.7599,10.7699,10.7499,10.7499,6300.0
2006-07-20 13:35:00,10.75,10.76,10.74,10.75,4700.0,10.7499,10.7599,10.7399,10.7499,4700.0
2006-07-20 13:40:00,10.75,10.75,10.74,10.75,18400.0,10.7499,10.7499,10.7399,10.7499,18400.0
2006-07-20 13:45:00,10.74,10.75,10.71,10.71,9100.0,10.7399,10.7499,10.7099,10.7099,9100.0
2006-07-20 13:50:00,10.72,10.72,10.71,10.72,3300.0,10.7199,10.7199,10.7099,10.7199,3300.0
2006-07-20 13:55:00,10.72,10.73,10.71,10.71,10500.0,10.7199,10.7299,10.7099,10.7099,10500.0
2006-07-20 14:00:00,10.71,10.75,10.7,10.72,33600.0,10.7099,10.7499,10.6999,10.7199,33600.0
2006-07-20 14:05:00,10.71,10.72,10.6,10.7,34700.0,10.7099,10.7199,10.5999,10.6999,34700.0
2006-07-20 14:10:00,10.7,10.71,10.61,10.61,13600.0,10.6999,10.7099,10.6099,10.6099,13600.0
2006-07-20 14:15:00,10.61,10.63,10.59,10.6,11400.0,10.6099,10.6299,10.5899,10.5999,11400.0
2006-07-20 14:20:00,10.59,10.59,10.55,10.57,5000.0,10.5899,10.5899,10.5499,10.5699,5000.0
2006-07-20 14:25:00,10.58,10.6,10.55,10.55,13800.0,10.5799,10.5999,10.5499,10.5499,13800.0
2006-07-20 14:30:00,10.57,10.57,10.55,10.56,6700.0,10.5699,10.5699,10.5499,10.5599,6700.0
2006-07-20 14:35:00,10.55,10.56,10.55,10.55,4700.0,10.5499,10.5599,10.5499,10.5499,4700.0
2006-07-20 14:40:00,10.54,10.55,10.53,10.53,6000.0,10.5399,10.5499,10.5299,10.5299,6000.0
2006-07-20 14:45:00,10.54,10.59,10.53,10.59,8700.0,10.5399,10.5899,10.5299,10.5899,8700.0
2006-07-20 14:50:00,10.59,10.59,10.56,10.56,3500.0,10.5899,10.5899,10.5599,10.5599,3500.0
2006-07-20 14:55:00,10.57,10.57,10.53,10.53,9000.0,10.5699,10.5699,10.5299,10.5299,9000.0
2006-07-20 15:00:00,10.54,10.57,10.54,10.55,13700.0,10.5399,10.5699,10.5399,10.5499,13700.0
2006-07-20 15:05:00,10.55,10.56,10.54,10.56,5700.0,10.5499,10.5599,10.5399,10.5599,5700.0
2006-07-20 15:10:00,10.56,10.56,10.54,10.55,9300.0,10.5599,10.5599,10.5399,10.5499,9300.0
2006-07-20 15:15:00,10.55,10.56,10.51,10.51,13200.0,10.5499,10.5599,10.5099,10.5099,13200.0
2006-07-20 15:20:00,10.51,10.51,10.34,10.34,43400.0,10.5099,10.5099,10.3399,10.3399,43400.0
2006-07-20 15:25:00,10.35,10.39,10.35,10.38,15700.0,10.3499,10.3899,10.3499,10.3799,15700.0
2006-07-20 15:30:00,10.38,10.53,10.38,10.51,38600.0,10.3799,10.5299,10.3799,10.5099,38600.0
2006-07-20 15:35:00,10.51,10.52,10.5,10.5,16200.0,10.5099,10.5199,10.4999,10.4999,16200.0
2006-07-20 15:40:00,10.5,10.51,10.5,10.5,15700.0,10.4999,10.5099,10.4999,10.4999,15700.0
2006-07-20 15:45:00,10.5,10.51,10.5,10.51,18800.0,10.4999,10.5099,10.4999,10.5099,18800.0
2006-07-20 15:50:00,10.5,10.51,10.46,10.49,50500.0,10.4999,10.5099,10.4599,10.4899,50500.0
2006-07-20 15:55:00,10.49,10.51,10.47,10.49,42600.0,10.4899,10.5099,10.4699,10.4899,42600.0
2006-07-21 09:30:00,10.43,10.5,10.33,10.33,61200.0,10.4299,10.4999,10.3299,10.3299,61200.0
2006-07-21 09:35:00,10.33,10.34,10.2,10.21,34600.0,10.3299,10.3399,10.1999,10.2099,34600.0
2006-07-21 09:40:00,10.2,10.2,10.15,10.18,7500.0,10.1999,10.1999,10.1499,10.1799,7500.0
2006-07-21 09:45:00,10.16,10.18,10.14,10.14,18100.0,10.1599,10.1799,10.1399,10.1399,18100.0
2006-07-21 09:50:00,10.12,10.17,10.12,10.17,13900.0,10.1199,10.1699,10.1199,10.1699,13900.0
2006-07-21 09:55:00,10.16,10.17,10.16,10.16,8200.0,10.1599,10.1699,10.1599,10.1599,8200.0
2006-07-21 10:00:00,10.16,10.16,10.02,10.08,21200.0,10.1599,10.1599,10.0199,10.0799,21200.0
2006-07-21 10:05:00,10.03,10.16,10.03,10.16,19700.0,10.0299,10.1599,10.0299,10.1599,19700.0
2006-07-21 10:10:00,10.15,10.15,10.05,10.06,9500.0,10.1499,10.1499,10.0499,10.0599,9500.0
2006-07-21 10:15:00,10.06,10.06,10.02,10.05,14700.0,10.0599,10.0599,10.0199,10.0499,14700.0
2006-07-21 10:20:00,10.05,10.18,10.03,10.17,18200.0,10.0499,10.1799,10.0299,10.1699,18200.0
2006-07-21 10:25:00,10.17,10.18,10.17,10.17,8500.0,10.1699,10.1799,10.1699,10.1699,8500.0
2006-07-21 10:30:00,10.17,10.18,10.17,10.17,5900.0,10.1699,10.1799,10.1699,10.1699,5900.0
2006-07-21 10:35:00,10.18,10.19,10.17,10.19,6700.0,10.1799,10.1899,10.1699,10.1899,6700.0
2006-07-21 10:40:00,10.19,10.19,10.18,10.18,2800.0,10.1899,10.1899,10.1799,10.1799,2800.0
2006-07-21 10:45:00,10.18,10.18,10.1,10.11,9100.0,10.1799,10.1799,10.0999,10.1099,9100.0
2006-07-21 10:50:00,10.11,10.19,10.11,10.19,6500.0,10.1099,10.1899,10.1099,10.1899,6500.0
2006-07-21 10:55:00,10.19,10.19,10.16,10.17,6200.0,10.1899,10.1899,10.1599,10.1699,6200.0
2006-07-21 11:00:00,10.17,10.17,10.16,10.17,800.0,10.1699,10.1699,10.1599,10.1699,800.0
2006-07-21 11:05:00,10.17,10.17,10.16,10.16,6300.0,10.1699,10.1699,10.1599,10.1599,6300.0
2006-07-21 11:10:00,10.16,10.17,10.16,10.17,2100.0,10.1599,10.1699,10.1599,10.1699,2100.0
2006-07-21 11:15:00,10.16,10.17,10.16,10.17,2100.0,10.1599,10.1699,10.1599,10.1699,2100.0
2006-07-21 11:20:00,10.17,11.5,10.17,10.93,797200.0,10.1699,11.4999,10.1699,10.9299,797200.0
2006-07-21 11:25:00,10.93,11.06,10.76,10.81,242900.0,10.9299,11.0599,10.7599,10.8099,242900.0
2006-07-21 11:30:00,10.81,10.82,10.66,10.71,81400.0,10.8099,10.8199,10.6599,10.7099,81400.0
2006-07-21 11:35:00,10.71,10.78,10.69,10.71,40100.0,10.7099,10.7799,10.6899,10.7099,40100.0
2006-07-21 11:40:00,10.7,10.7,10.46,10.54,85000.0,10.6999,10.6999,10.4599,10.5399,85000.0
2006-07-21 11:45:00,10.52,10.52,10.31,10.34,70300.0,10.5199,10.5199,10.3099,10.3399,70300.0
2006-07-21 11:50:00,10.35,10.4,10.21,10.39,98100.0,10.3499,10.3999,10.2099,10.3899,98100.0
2006-07-21 11:55:00,10.4,10.44,10.32,10.38,24300.0,10.3999,10.4399,10.3199,10.3799,24300.0
2006-07-21 12:00:00,10.37,10.38,10.23,10.23,32400.0,10.3699,10.3799,10.2299,10.2299,32400.0
2006-07-21 12:05:00,10.22,10.27,10.22,10.23,22200.0,10.2199,10.2699,10.2199,10.2299,22200.0
2006-07-21 12:10:00,10.24,10.27,10.11,10.25,54400.0,10.2399,10.2699,10.1099,10.2499,54400.0
2006-07-21 12:15:00,10.24,10.25,10.05,10.22,47800.0,10.2399,10.2499,10.0499,10.2199,47800.0
2006-07-21 12:20:00,10.22,10.23,10.19,10.2,18900.0,10.2199,10.2299,10.1899,10.1999,18900.0
2006-07-21 12:25:00,10.2,10.26,10.19,10.25,8400.0,10.1999,10.2599,10.1899,10.2499,8400.0
2006-07-21 12:30:00,10.26,10.27,10.24,10.24,18000.0,10.2599,10.2699,10.2399,10.2399,18000.0
2006-07-21 12:35:00,10.24,10.24,10.11,10.18,30600.0,10.2399,10.2399,10.1099,10.1799,30600.0
2006-07-21 12:40:00,10.18,10.18,10.15,10.18,7300.0,10.1799,10.1799,10.1499,10.1799,7300.0
2006-07-21 12:45:00,10.18,10.18,10.16,10.16,3800.0,10.1799,10.1799,10.1599,10.1599,3800.0
2006-07-21 12:50:00,10.16,10.2,10.14,10.2,15800.0,10.1599,10.1999,10.1399,10.1999,15800.0
2006-07-21 12:55:00,10.19,10.21,10.19,10.21,7200.0,10.1899,10.2099,10.1899,10.2099,7200.0
2006-07-21 13:00:00,10.21,10.23,10.2,10.2,12100.0,10.2099,10.2299,10.1999,10.1999,12100.0
2006-07-21 13:05:00,10.2,10.22,10.2,10.21,5100.0,10.1999,10.2199,10.1999,10.2099,5100.0
2006-07-21 13:10:00,10.21,10.24,10.2,10.22,15700.0,10.2099,10.2399,10.1999,10.2199,15700.0
2006-07-21 13:15:00,10.22,10.26,10.22,10.26,13600.0,10.2199,10.2599,10.2199,10.2599,13600.0
2006-07-21 13:20:00,10.25,10.26,10.24,10.24,6200.0,10.2499,10.2599,10.2399,10.2399,6200.0
2006-07-21 13:25:00,10.24,10.27,10.24,10.27,3000.0,10.2399,10.2699,10.2399,10.2699,3000.0
2006-07-21 13:30:00,10.25,10.27,10.25,10.26,12300.0,10.2499,10.2699,10.2499,10.2599,12300.0
2006-07-21 13:35:00,10.25,10.26,10.25,10.26,4400.0,10.2499,10.2599,10.2499,10.2599,4400.0
2006-07-21 13:40:00,10.25,10.28,10.25,10.25,12100.0,10.2499,10.2799,10.2499,10.2499,12100.0
2006-07-21 13:45:00,10.25,10.29,10.25,10.25,15100.0,10.2499,10.2899,10.2499,10.2499,15100.0
2006-07-21 13:50:00,10.26,10.26,10.25,10.26,1700.0,10.2599,10.2599,10.2499,10.2599,1700.0
2006-07-21 13:55:00,10.25,10.26,10.25,10.26,2800.0,10.2499,10.2599,10.2499,10.2599,2800.0
2006-07-21 14:00:00,10.26,10.27,10.25,10.26,8800.0,10.2599,10.2699,10.2499,10.2599,8800.0
2006-07-21 14:05:00,10.26,10.27,10.23,10.24,12800.0,10.2599,10.2699,10.2299,10.2399,12800.0
2006-07-21 14:10:00,10.25,10.26,10.25,10.25,7700.0,10.2499,10.2599,10.2499,10.2499,7700.0
2006-07-21 14:15:00,10.25,10.25,10.19,10.24,14800.0,10.2499,10.2499,10.1899,10.2399,14800.0
2006-07-21 14:20:00,10.24,10.26,10.24,10.25,7500.0,10.2399,10.2599,10.2399,10.2499,7500.0
2006-07-21 14:25:00,10.25,10.29,10.25,10.26,5500.0,10.2499,10.2899,10.2499,10.2599,5500.0
2006-07-21 14:30:00,10.27,10.28,10.25,10.25,5400.0,10.2699,10.2799,10.2499,10.2499,5400.0
2006-07-21 14:35:00,10.26,10.26,10.25,10.25,7200.0,10.2599,10.2599,10.2499,10.2499,7200.0
2006-07-21 14:40:00,10.26,10.26,10.25,10.25,15400.0,10.2599,10.2599,10.2499,10.2499,15400.0
2006-07-21 14:45:00,10.25,10.26,10.18,10.21,34800.0,10.2499,10.2599,10.1799,10.2099,34800.0
2006-07-21 14:50:00,10.2,10.21,10.17,10.2,36400.0,10.1999,10.2099,10.1699,10.1999,36400.0
2006-07-21 14:55:00,10.19,10.31,10.19,10.3,36700.0,10.1899,10.3099,10.1899,10.2999,36700.0
2006-07-21 15:00:00,10.28,10.41,10.26,10.27,20900.0,10.2799,10.4099,10.2599,10.2699,20900.0
2006-07-21 15:05:00,10.27,10.28,10.27,10.27,4300.0,10.2699,10.2799,10.2699,10.2699,4300.0
2006-07-21 15:10:00,10.26,10.35,10.26,10.34,18500.0,10.2599,10.3499,10.2599,10.3399,18500.0
2006-07-21 15:15:00,10.34,10.35,10.31,10.31,10400.0,10.3399,10.3499,10.3099,10.3099,10400.0
2006-07-21 15:20:00,10.3,10.3,10.27,10.28,12600.0,10.2999,10.2999,10.2699,10.2799,12600.0
2006-07-21 15:25:00,10.27,10.28,10.25,10.27,20600.0,10.2699,10.2799,10.2499,10.2699,20600.0
2006-07-21 15:30:00,10.27,10.36,10.27,10.32,25700.0,10.2699,10.3599,10.2699,10.3199,25700.0
2006-07-21 15:35:00,10.33,10.41,10.33,10.36,16300.0,10.3299,10.4099,10.3299,10.3599,16300.0
2006-07-21 15:40:00,10.36,10.37,10.32,10.36,29400.0,10.3599,10.3699,10.3199,10.3599,29400.0
2006-07-21 15:45:00,10.35,10.36,10.33,10.35,35800.0,10.3499,10.3599,10.3299,10.3499,35800.0
2006-07-21 15:50:00,10.35,10.36,10.32,10.33,32000.0,10.3499,10.3599,10.3199,10.3299,32000.0
2006-07-21 15:55:00,10.33,10.37,10.32,10.33,57200.0,10.3299,10.3699,10.3199,10.3299,57200.0
2006-07-24 09:30:00,10.42,10.67,10.39,10.5,21600.0,10.4199,10.6699,10.3899,10.4999,21600.0
2006-07-24 09:35:00,10.48,10.5,10.38,10.4,4300.0,10.4799,10.4999,10.3799,10.3999,4300.0
2006-07-24 09:40:00,10.38,10.4,10.36,10.39,5600.0,10.3799,10.3999,10.3599,10.3899,5600.0
2006-07-24 09:45:00,10.39,10.4,10.18,10.29,11700.0,10.3899,10.3999,10.1799,10.2899,11700.0
2006-07-24 09:50:00,10.26,10.35,10.26,10.34,3200.0,10.2599,10.3499,10.2599,10.3399,3200.0
2006-07-24 09:55:00,10.34,10.35,10.33,10.33,2400.0,10.3399,10.3499,10.3299,10.3299,2400.0
2006-07-24 10:00:00,10.33,10.34,10.28,10.34,3700.0,10.3299,10.3399,10.2799,10.3399,3700.0
2006-07-24 10:05:00,10.34,10.34,10.28,10.33,10200.0,10.3399,10.3399,10.2799,10.3299,10200.0
2006-07-24 10:10:00,10.33,10.36,10.31,10.34,9300.0,10.3299,10.3599,10.3099,10.3399,9300.0
2006-07-24 10:15:00,10.35,10.35,10.3,10.31,8400.0,10.3499,10.3499,10.2999,10.3099,8400.0
2006-07-24 10:20:00,10.32,10.37,10.31,10.36,16600.0,10.3199,10.3699,10.3099,10.3599,16600.0
2006-07-24 10:25:00,10.36,10.37,10.36,10.36,8000.0,10.3599,10.3699,10.3599,10.3599,8000.0
2006-07-24 10:30:00,10.36,10.39,10.35,10.38,4700.0,10.3599,10.3899,10.3499,10.3799,4700.0
2006-07-24 10:35:00,10.39,10.39,10.38,10.39,2800.0,10.3899,10.3899,10.3799,10.3899,2800.0
2006-07-24 10:40:00,10.38,10.55,10.38,10.55,15400.0,10.3799,10.5499,10.3799,10.5499,15400.0
2006-07-24 10:45:00,10.54,10.55,10.53,10.54,4500.0,10.5399,10.5499,10.5299,10.5399,4500.0
2006-07-24 10:50:00,10.54,10.54,10.52,10.53,11000.0,10.5399,10.5399,10.5199,10.5299,11000.0
2006-07-24 10:55:00,10.52,10.53,10.52,10.52,6500.0,10.5199,10.5299,10.5199,10.5199,6500.0
2006-07-24 11:00:00,10.53,10.54,10.52,10.53,13800.0,10.5299,10.5399,10.5199,10.5299,13800.0
2006-07-24 11:05:00,10.53,10.54,10.52,10.53,10700.0,10.5299,10.5399,10.5199,10.5299,10700.0
2006-07-24 11:10:00,10.54,10.54,10.53,10.54,1600.0,10.5399,10.5399,10.5299,10.5399,1600.0
2006-07-24 11:15:00,10.54,10.54,10.52,10.53,6700.0,10.5399,10.5399,10.5199,10.5299,6700.0
2006-07-24 11:20:00,10.53,10.54,10.51,10.51,7100.0,10.5299,10.5399,10.5099,10.5099,7100.0
2006-07-24 11:25:00,10.51,10.54,10.51,10.52,12000.0,10.5099,10.5399,10.5099,10.5199,12000.0
2006-07-24 11:30:00,10.52,10.53,10.52,10.53,8400.0,10.5199,10.5299,10.5199,10.5299,8400.0
2006-07-24 11:35:00,10.53,10.66,10.53,10.65,29000.0,10.5299,10.6599,10.5299,10.6499,29000.0
2006-07-24 11:40:00,10.64,10.64,10.6,10.62,10500.0,10.6399,10.6399,10.5999,10.6199,10500.0
2006-07-24 11:45:00,10.62,10.64,10.61,10.64,4300.0,10.6199,10.6399,10.6099,10.6399,4300.0
2006-07-24 11:50:00,10.63,10.63,10.6,10.63,12100.0,10.6299,10.6299,10.5999,10.6299,12100.0
2006-07-24 11:55:00,10.63,10.64,10.62,10.63,4100.0,10.6299,10.6399,10.6199,10.6299,4100.0
2006-07-24 12:00:00,10.63,10.63,10.56,10.56,13000.0,10.6299,10.6299,10.5599,10.5599,13000.0
2006-07-24 12:05:00,10.56,10.57,10.45,10.52,25300.0,10.5599,10.5699,10.4499,10.5199,25300.0
2006-07-24 12:10:00,10.52,10.56,10.52,10.56,3100.0,10.5199,10.5599,10.5199,10.5599,3100.0
2006-07-24 12:15:00,10.56,10.57,10.56,10.57,4600.0,10.5599,10.5699,10.5599,10.5699,4600.0
2006-07-24 12:20:00,10.58,10.59,10.58,10.59,2900.0,10.5799,10.5899,10.5799,10.5899,2900.0
2006-07-24 12:25:00,10.58,10.59,10.55,10.55,7900.0,10.5799,10.5899,10.5499,10.5499,7900.0
2006-07-24 12:30:00,10.55,10.57,10.48,10.48,22500.0,10.5499,10.5699,10.4799,10.4799,22500.0
2006-07-24 12:35:00,10.47,10.5,10.47,10.5,4400.0,10.4699,10.4999,10.4699,10.4999,4400.0
2006-07-24 12:40:00,10.5,10.5,10.49,10.5,13400.0,10.4999,10.4999,10.4899,10.4999,13400.0
2006-07-24 12:45:00,10.5,10.5,10.49,10.49,10600.0,10.4999,10.4999,10.4899,10.4899,10600.0
2006-07-24 12:50:00,10.5,10.5,10.49,10.49,5600.0,10.4999,10.4999,10.4899,10.4899,5600.0
2006-07-24 12:55:00,10.5,10.5,10.46,10.47,10700.0,10.4999,10.4999,10.4599,10.4699,10700.0
2006-07-24 13:00:00,10.49,10.5,10.49,10.5,400.0,10.4899,10.4999,10.4899,10.4999,400.0
2006-07-24 13:05:00,10.5,10.5,10.49,10.49,1800.0,10.4999,10.4999,10.4899,10.4899,1800.0
2006-07-24 13:10:00,10.5,10.5,10.49,10.5,1300.0,10.4999,10.4999,10.4899,10.4999,1300.0
2006-07-24 13:15:00,10.49,10.5,10.49,10.49,5400.0,10.4899,10.4999,10.4899,10.4899,5400.0
2006-07-24 13:20:00,10.49,10.52,10.48,10.5,13300.0,10.4899,10.5199,10.4799,10.4999,13300.0
2006-07-24 13:25:00,10.5,10.51,10.49,10.5,6700.0,10.4999,10.5099,10.4899,10.4999,6700.0
2006-07-24 13:30:00,10.5,10.5,10.49,10.5,4300.0,10.4999,10.4999,10.4899,10.4999,4300.0
2006-07-24 13:35:00,10.5,10.52,10.49,10.49,9200.0,10.4999,10.5199,10.4899,10.4899,9200.0
2006-07-24 13:40:00,10.5,10.51,10.49,10.5,8800.0,10.4999,10.5099,10.4899,10.4999,8800.0
2006-07-24 13:45:00,10.5,10.5,10.49,10.5,1400.0,10.4999,10.4999,10.4899,10.4999,1400.0
2006-07-24 13:50:00,10.5,10.5,10.49,10.49,3700.0,10.4999,10.4999,10.4899,10.4899,3700.0
2006-07-24 13:55:00,10.5,10.5,10.49,10.5,11900.0,10.4999,10.4999,10.4899,10.4999,11900.0
2006-07-24 14:00:00,10.49,10.49,10.44,10.45,58000.0,10.4899,10.4899,10.4399,10.4499,58000.0
2006-07-24 14:05:00,10.43,10.45,10.41,10.44,10500.0,10.4299,10.4499,10.4099,10.4399,10500.0
2006-07-24 14:10:00,10.44,10.44,10.4,10.42,11000.0,10.4399,10.4399,10.3999,10.4199,11000.0
2006-07-24 14:15:00,10.43,10.45,10.43,10.44,3400.0,10.4299,10.4499,10.4299,10.4399,3400.0
2006-07-24 14:20:00,10.44,10.45,10.44,10.45,12000.0,10.4399,10.4499,10.4399,10.4499,12000.0
2006-07-24 14:25:00,10.45,10.45,10.44,10.45,4200.0,10.4499,10.4499,10.4399,10.4499,4200.0
2006-07-24 14:30:00,10.44,10.45,10.44,10.45,7100.0,10.4399,10.4499,10.4399,10.4499,7100.0
2006-07-24 14:35:00,10.45,10.48,10.45,10.46,8500.0,10.4499,10.4799,10.4499,10.4599,8500.0
2006-07-24 14:40:00,10.45,10.46,10.41,10.46,41000.0,10.4499,10.4599,10.4099,10.4599,41000.0
2006-07-24 14:45:00,10.46,10.47,10.4,10.47,10600.0,10.4599,10.4699,10.3999,10.4699,10600.0
2006-07-24 14:50:00,10.46,10.46,10.44,10.45,4100.0,10.4599,10.4599,10.4399,10.4499,4100.0
2006-07-24 14:55:00,10.45,10.46,10.44,10.44,2400.0,10.4499,10.4599,10.4399,10.4399,2400.0
2006-07-24 15:00:00,10.45,10.46,10.44,10.45,10500.0,10.4499,10.4599,10.4399,10.4499,10500.0
2006-07-24 15:05:00,10.44,10.45,10.44,10.45,6900.0,10.4399,10.4499,10.4399,10.4499,6900.0
2006-07-24 15:10:00,10.44,10.45,10.42,10.45,42400.0,10.4399,10.4499,10.4199,10.4499,42400.0
2006-07-24 15:15:00,10.45,10.47,10.42,10.46,25200.0,10.4499,10.4699,10.4199,10.4599,25200.0
2006-07-24 15:20:00,10.47,10.47,10.41,10.41,26500.0,10.4699,10.4699,10.4099,10.4099,26500.0
2006-07-24 15:25:00,10.41,10.43,10.39,10.42,26500.0,10.4099,10.4299,10.3899,10.4199,26500.0
2006-07-24 15:30:00,10.42,10.42,10.41,10.42,8800.0,10.4199,10.4199,10.4099,10.4199,8800.0
2006-07-24 15:35:00,10.41,10.42,10.39,10.4,70000.0,10.4099,10.4199,10.3899,10.3999,70000.0
2006-07-24 15:40:00,10.39,10.4,10.39,10.39,10700.0,10.3899,10.3999,10.3899,10.3899,10700.0
2006-07-24 15:45:00,10.4,10.4,10.39,10.4,3500.0,10.3999,10.3999,10.3899,10.3999,3500.0
2006-07-24 15:50:00,10.4,10.42,10.38,10.42,27400.0,10.3999,10.4199,10.3799,10.4199,27400.0
2006-07-24 15:55:00,10.42,10.42,10.39,10.4,54700.0,10.4199,10.4199,10.3899,10.3999,54700.0
2006-07-25 09:30:00,10.38,10.55,10.38,10.5,14200.0,10.3799,10.5499,10.3799,10.4999,14200.0
2006-07-25 09:35:00,10.49,10.51,10.47,10.47,3200.0,10.4899,10.5099,10.4699,10.4699,3200.0
2006-07-25 09:40:00,10.42,10.48,10.39,10.48,8600.0,10.4199,10.4799,10.3899,10.4799,8600.0
2006-07-25 09:45:00,10.48,10.55,10.45,10.54,12500.0,10.4799,10.5499,10.4499,10.5399,12500.0
2006-07-25 09:50:00,10.55,10.58,10.53,10.53,8900.0,10.5499,10.5799,10.5299,10.5299,8900.0
2006-07-25 09:55:00,10.55,10.57,10.51,10.53,8700.0,10.5499,10.5699,10.5099,10.5299,8700.0
2006-07-25 10:00:00,10.53,10.55,10.51,10.51,8500.0,10.5299,10.5499,10.5099,10.5099,8500.0
2006-07-25 10:05:00,10.53,10.61,10.51,10.61,9900.0,10.5299,10.6099,10.5099,10.6099,9900.0
2006-07-25 10:10:00,10.61,10.61,10.54,10.54,10100.0,10.6099,10.6099,10.5399,10.5399,10100.0
2006-07-25 10:15:00,10.5,10.51,10.43,10.49,14500.0,10.4999,10.5099,10.4299,10.4899,14500.0
2006-07-25 10:20:00,10.48,10.5,10.45,10.45,9700.0,10.4799,10.4999,10.4499,10.4499,9700.0
2006-07-25 10:25:00,10.45,10.45,10.4,10.42,29400.0,10.4499,10.4499,10.3999,10.4199,29400.0
2006-07-25 10:30:00,10.41,10.42,10.39,10.39,8500.0,10.4099,10.4199,10.3899,10.3899,8500.0
2006-07-25 10:35:00,10.38,10.38,10.28,10.3,37500.0,10.3799,10.3799,10.2799,10.2999,37500.0
2006-07-25 10:40:00,10.29,10.3,10.25,10.3,25100.0,10.2899,10.2999,10.2499,10.2999,25100.0
2006-07-25 10:45:00,10.31,10.35,10.3,10.31,15800.0,10.3099,10.3499,10.2999,10.3099,15800.0
2006-07-25 10:50:00,10.31,10.39,10.31,10.39,11000.0,10.3099,10.3899,10.3099,10.3899,11000.0
2006-07-25 10:55:00,10.37,10.37,10.34,10.35,10000.0,10.3699,10.3699,10.3399,10.3499,10000.0
2006-07-25 11:00:00,10.37,10.37,10.36,10.37,1400.0,10.3699,10.3699,10.3599,10.3699,1400.0
2006-07-25 11:05:00,10.36,10.37,10.36,10.37,7400.0,10.3599,10.3699,10.3599,10.3699,7400.0
2006-07-25 11:10:00,10.37,10.37,10.36,10.37,2700.0,10.3699,10.3699,10.3599,10.3699,2700.0
2006-07-25 11:15:00,10.37,10.37,10.36,10.36,6200.0,10.3699,10.3699,10.3599,10.3599,6200.0
2006-07-25 11:20:00,10.37,10.4,10.37,10.38,6400.0,10.3699,10.3999,10.3699,10.3799,6400.0
2006-07-25 11:25:00,10.38,10.43,10.38,10.39,13900.0,10.3799,10.4299,10.3799,10.3899,13900.0
2006-07-25 11:30:00,10.38,10.38,10.35,10.36,3800.0,10.3799,10.3799,10.3499,10.3599,3800.0
2006-07-25 11:35:00,10.36,10.36,10.35,10.36,1400.0,10.3599,10.3599,10.3499,10.3599,1400.0
2006-07-25 11:40:00,10.36,10.36,10.35,10.35,1800.0,10.3599,10.3599,10.3499,10.3499,1800.0
2006-07-25 11:45:00,10.35,10.35,10.31,10.32,6000.0,10.3499,10.3499,10.3099,10.3199,6000.0
2006-07-25 11:50:00,10.33,10.33,10.22,10.23,41600.0,10.3299,10.3299,10.2199,10.2299,41600.0
2006-07-25 11:55:00,10.23,10.25,10.16,10.16,55500.0,10.2299,10.2499,10.1599,10.1599,55500.0
2006-07-25 12:00:00,10.16,10.23,10.16,10.21,26900.0,10.1599,10.2299,10.1599,10.2099,26900.0
2006-07-25 12:05:00,10.21,10.22,10.2,10.2,17500.0,10.2099,10.2199,10.1999,10.1999,17500.0
2006-07-25 12:10:00,10.19,10.28,10.19,10.28,13700.0,10.1899,10.2799,10.1899,10.2799,13700.0
2006-07-25 12:15:00,10.27,10.33,10.27,10.31,13900.0,10.2699,10.3299,10.2699,10.3099,13900.0
2006-07-25 12:20:00,10.31,10.31,10.3,10.31,1600.0,10.3099,10.3099,10.2999,10.3099,1600.0
2006-07-25 12:25:00,10.31,10.31,10.3,10.31,3300.0,10.3099,10.3099,10.2999,10.3099,3300.0
2006-07-25 12:30:00,10.31,10.39,10.31,10.38,16600.0,10.3099,10.3899,10.3099,10.3799,16600.0
2006-07-25 12:35:00,10.39,10.43,10.38,10.43,13200.0,10.3899,10.4299,10.3799,10.4299,13200.0
2006-07-25 12:40:00,10.42,10.44,10.38,10.41,15300.0,10.4199,10.4399,10.3799,10.4099,15300.0
2006-07-25 12:45:00,10.4,10.5,10.4,10.45,18600.0,10.3999,10.4999,10.3999,10.4499,18600.0
2006-07-25 12:50:00,10.45,10.48,10.41,10.41,22100.0,10.4499,10.4799,10.4099,10.4099,22100.0
2006-07-25 12:55:00,10.42,10.42,10.4,10.4,3300.0,10.4199,10.4199,10.3999,10.3999,3300.0
2006-07-25 13:00:00,10.41,10.41,10.4,10.41,2500.0,10.4099,10.4099,10.3999,10.4099,2500.0
2006-07-25 13:05:00,10.41,10.41,10.4,10.41,1500.0,10.4099,10.4099,10.3999,10.4099,1500.0
2006-07-25 13:10:00,10.41,10.41,10.4,10.4,3600.0,10.4099,10.4099,10.3999,10.3999,3600.0
2006-07-25 13:15:00,10.4,10.41,10.39,10.4,5100.0,10.3999,10.4099,10.3899,10.3999,5100.0
2006-07-25 13:20:00,10.41,10.41,10.39,10.4,8000.0,10.4099,10.4099,10.3899,10.3999,8000.0
2006-07-25 13:25:00,10.4,10.44,10.4,10.44,4600.0,10.3999,10.4399,10.3999,10.4399,4600.0
2006-07-25 13:30:00,10.43,10.48,10.43,10.47,5500.0,10.4299,10.4799,10.4299,10.4699,5500.0
2006-07-25 13:35:00,10.46,10.46,10.43,10.43,105300.0,10.4599,10.4599,10.4299,10.4299,105300.0
2006-07-25 13:40:00,10.45,10.48,10.45,10.45,115300.0,10.4499,10.4799,10.4499,10.4499,115300.0
2006-07-25 13:45:00,10.48,10.48,10.45,10.46,14100.0,10.4799,10.4799,10.4499,10.4599,14100.0
2006-07-25 13:50:00,10.47,10.51,10.45,10.51,114600.0,10.4699,10.5099,10.4499,10.5099,114600.0
2006-07-25 13:55:00,10.51,10.56,10.51,10.54,9200.0,10.5099,10.5599,10.5099,10.5399,9200.0
2006-07-25 14:00:00,10.54,10.56,10.52,10.52,12700.0,10.5399,10.5599,10.5199,10.5199,12700.0
2006-07-25 14:05:00,10.52,10.53,10.52,10.52,1300.0,10.5199,10.5299,10.5199,10.5199,1300.0
2006-07-25 14:10:00,10.53,10.54,10.52,10.53,15400.0,10.5299,10.5399,10.5199,10.5299,15400.0
2006-07-25 14:15:00,10.53,10.53,10.53,10.53,800.0,10.5299,10.5299,10.5299,10.5299,800.0
2006-07-25 14:20:00,10.53,10.54,10.53,10.54,4400.0,10.5299,10.5399,10.5299,10.5399,4400.0
2006-07-25 14:25:00,10.54,10.55,10.54,10.54,3600.0,10.5399,10.5499,10.5399,10.5399,3600.0
2006-07-25 14:30:00,10.55,10.6,10.55,10.6,5000.0,10.5499,10.5999,10.5499,10.5999,5000.0
2006-07-25 14:35:00,10.6,10.63,10.59,10.59,26000.0,10.5999,10.6299,10.5899,10.5899,26000.0
2006-07-25 14:40:00,10.59,10.59,10.58,10.58,2700.0,10.5899,10.5899,10.5799,10.5799,2700.0
2006-07-25 14:45:00,10.58,10.63,10.58,10.59,9000.0,10.5799,10.6299,10.5799,10.5899,9000.0
2006-07-25 14:50:00,10.6,10.62,10.6,10.6,5400.0,10.5999,10.6199,10.5999,10.5999,5400.0
2006-07-25 14:55:00,10.61,10.62,10.55,10.55,9200.0,10.6099,10.6199,10.5499,10.5499,9200.0
2006-07-25 15:00:00,10.54,10.56,10.54,10.54,11100.0,10.5399,10.5599,10.5399,10.5399,11100.0
2006-07-25 15:05:00,10.55,10.57,10.53,10.57,10400.0,10.5499,10.5699,10.5299,10.5699,10400.0
2006-07-25 15:10:00,10.57,10.58,10.5,10.5,15400.0,10.5699,10.5799,10.4999,10.4999,15400.0
2006-07-25 15:15:00,10.5,10.56,10.5,10.55,38900.0,10.4999,10.5599,10.4999,10.5499,38900.0
2006-07-25 15:20:00,10.55,10.56,10.52,10.52,18500.0,10.5499,10.5599,10.5199,10.5199,18500.0
2006-07-25 15:25:00,10.52,10.54,10.52,10.54,8800.0,10.5199,10.5399,10.5199,10.5399,8800.0
2006-07-25 15:30:00,10.54,10.54,10.53,10.54,11500.0,10.5399,10.5399,10.5299,10.5399,11500.0
2006-07-25 15:35:00,10.53,10.55,10.52,10.55,5400.0,10.5299,10.5499,10.5199,10.5499,5400.0
2006-07-25 15:40:00,10.55,10.55,10.53,10.53,9000.0,10.5499,10.5499,10.5299,10.5299,9000.0
2006-07-25 15:45:00,10.53,10.53,10.52,10.52,7900.0,10.5299,10.5299,10.5199,10.5199,7900.0
2006-07-25 15:50:00,10.52,10.53,10.5,10.5,15600.0,10.5199,10.5299,10.4999,10.4999,15600.0
2006-07-25 15:55:00,10.5,10.51,10.48,10.5,44800.0,10.4999,10.5099,10.4799,10.4999,44800.0
2006-07-26 09:30:00,10.41,10.8,10.4,10.77,20300.0,10.4099,10.7999,10.3999,10.7699,20300.0
2006-07-26 09:35:00,10.78,10.83,10.51,10.52,17300.0,10.7799,10.8299,10.5099,10.5199,17300.0
2006-07-26 09:40:00,10.52,10.64,10.47,10.5,10500.0,10.5199,10.6399,10.4699,10.4999,10500.0
2006-07-26 09:45:00,10.49,10.67,10.49,10.63,14300.0,10.4899,10.6699,10.4899,10.6299,14300.0
2006-07-26 09:50:00,10.62,10.8,10.62,10.77,13100.0,10.6199,10.7999,10.6199,10.7699,13100.0
2006-07-26 09:55:00,10.74,10.78,10.74,10.77,3000.0,10.7399,10.7799,10.7399,10.7699,3000.0
2006-07-26 10:00:00,10.77,10.79,10.69,10.71,9200.0,10.7699,10.7899,10.6899,10.7099,9200.0
2006-07-26 10:05:00,10.72,10.79,10.72,10.73,6900.0,10.7199,10.7899,10.7199,10.7299,6900.0
2006-07-26 10:10:00,10.73,10.73,10.65,10.69,8800.0,10.7299,10.7299,10.6499,10.6899,8800.0
2006-07-26 10:15:00,10.66,10.69,10.64,10.65,7300.0,10.6599,10.6899,10.6399,10.6499,7300.0
2006-07-26 10:20:00,10.65,10.68,10.65,10.67,4300.0,10.6499,10.6799,10.6499,10.6699,4300.0
2006-07-26 10:25:00,10.67,10.71,10.67,10.7,4400.0,10.6699,10.7099,10.6699,10.6999,4400.0
2006-07-26 10:30:00,10.7,10.7,10.58,10.69,10600.0,10.6999,10.6999,10.5799,10.6899,10600.0
2006-07-26 10:35:00,10.7,10.7,10.68,10.7,2900.0,10.6999,10.6999,10.6799,10.6999,2900.0
2006-07-26 10:40:00,10.69,10.81,10.69,10.81,11700.0,10.6899,10.8099,10.6899,10.8099,11700.0
2006-07-26 10:45:00,10.81,10.82,10.64,10.65,20500.0,10.8099,10.8199,10.6399,10.6499,20500.0
2006-07-26 10:50:00,10.66,10.67,10.64,10.65,8600.0,10.6599,10.6699,10.6399,10.6499,8600.0
2006-07-26 10:55:00,10.65,10.65,10.64,10.64,8900.0,10.6499,10.6499,10.6399,10.6399,8900.0
2006-07-26 11:00:00,10.64,10.65,10.63,10.63,6200.0,10.6399,10.6499,10.6299,10.6299,6200.0
2006-07-26 11:05:00,10.63,10.63,10.61,10.62,4100.0,10.6299,10.6299,10.6099,10.6199,4100.0
2006-07-26 11:10:00,10.64,10.73,10.63,10.73,8900.0,10.6399,10.7299,10.6299,10.7299,8900.0
2006-07-26 11:15:00,10.74,10.77,10.74,10.77,6700.0,10.7399,10.7699,10.7399,10.7699,6700.0
2006-07-26 11:20:00,10.77,10.8,10.77,10.8,3300.0,10.7699,10.7999,10.7699,10.7999,3300.0
2006-07-26 11:25:00,10.8,10.82,10.79,10.79,5700.0,10.7999,10.8199,10.7899,10.7899,5700.0
2006-07-26 11:30:00,10.79,10.79,10.78,10.78,3400.0,10.7899,10.7899,10.7799,10.7799,3400.0
2006-07-26 11:35:00,10.79,10.95,10.79,10.92,29700.0,10.7899,10.9499,10.7899,10.9199,29700.0
2006-07-26 11:40:00,10.93,10.93,10.83,10.89,27600.0,10.9299,10.9299,10.8299,10.8899,27600.0
2006-07-26 11:45:00,10.88,10.89,10.86,10.87,8600.0,10.8799,10.8899,10.8599,10.8699,8600.0
2006-07-26 11:50:00,10.86,10.89,10.86,10.89,5400.0,10.8599,10.8899,10.8599,10.8899,5400.0
2006-07-26 11:55:00,10.89,10.91,10.88,10.91,7000.0,10.8899,10.9099,10.8799,10.9099,7000.0
2006-07-26 12:00:00,10.91,10.93,10.91,10.93,16600.0,10.9099,10.9299,10.9099,10.9299,16600.0
2006-07-26 12:05:00,10.93,10.97,10.93,10.97,24000.0,10.9299,10.9699,10.9299,10.9699,24000.0
2006-07-26 12:10:00,10.96,10.97,10.95,10.97,7700.0,10.9599,10.9699,10.9499,10.9699,7700.0
2006-07-26 12:15:00,10.97,10.98,10.96,10.97,7800.0,10.9699,10.9799,10.9599,10.9699,7800.0
2006-07-26 12:20:00,10.97,11.0,10.97,10.99,27600.0,10.9699,10.9999,10.9699,10.9899,27600.0
2006-07-26 12:25:00,11.0,11.06,10.99,11.06,31000.0,10.9999,11.0599,10.9899,11.0599,31000.0
2006-07-26 12:30:00,11.06,11.13,11.05,11.13,16100.0,11.0599,11.1299,11.0499,11.1299,16100.0
2006-07-26 12:35:00,11.13,11.15,11.04,11.1,48400.0,11.1299,11.1499,11.0399,11.0999,48400.0
2006-07-26 12:40:00,11.1,11.11,11.05,11.09,37500.0,11.0999,11.1099,11.0499,11.0899,37500.0
2006-07-26 12:45:00,11.1,11.1,11.07,11.08,16900.0,11.0999,11.0999,11.0699,11.0799,16900.0
2006-07-26 12:50:00,11.08,11.09,11.07,11.08,13200.0,11.0799,11.0899,11.0699,11.0799,13200.0
2006-07-26 12:55:00,11.09,11.1,11.08,11.1,16800.0,11.0899,11.0999,11.0799,11.0999,16800.0
2006-07-26 13:00:00,11.11,11.12,11.09,11.12,14600.0,11.1099,11.1199,11.0899,11.1199,14600.0
2006-07-26 13:05:00,11.11,11.13,11.11,11.11,19600.0,11.1099,11.1299,11.1099,11.1099,19600.0
2006-07-26 13:10:00,11.11,11.12,11.11,11.12,2700.0,11.1099,11.1199,11.1099,11.1199,2700.0
2006-07-26 13:15:00,11.12,11.12,11.05,11.05,14200.0,11.1199,11.1199,11.0499,11.0499,14200.0
2006-07-26 13:20:00,11.04,11.05,11.0,11.01,11300.0,11.0399,11.0499,10.9999,11.0099,11300.0
2006-07-26 13:25:00,11.01,11.02,11.0,11.01,4900.0,11.0099,11.0199,10.9999,11.0099,4900.0
2006-07-26 13:30:00,11.01,11.01,11.0,11.0,14600.0,11.0099,11.0099,10.9999,10.9999,14600.0
2006-07-26 13:35:00,11.0,11.0,10.99,11.0,6100.0,10.9999,10.9999,10.9899,10.9999,6100.0
2006-07-26 13:40:00,10.99,11.0,10.99,11.0,9600.0,10.9899,10.9999,10.9899,10.9999,9600.0
2006-07-26 13:45:00,11.0,11.0,10.99,10.99,6100.0,10.9999,10.9999,10.9899,10.9899,6100.0
2006-07-26 13:50:00,10.99,11.0,10.99,11.0,16900.0,10.9899,10.9999,10.9899,10.9999,16900.0
2006-07-26 13:55:00,11.0,11.0,10.99,11.0,6200.0,10.9999,10.9999,10.9899,10.9999,6200.0
2006-07-26 14:00:00,11.0,11.03,10.99,10.99,12100.0,10.9999,11.0299,10.9899,10.9899,12100.0
2006-07-26 14:05:00,10.99,10.99,10.78,10.81,45200.0,10.9899,10.9899,10.7799,10.8099,45200.0
2006-07-26 14:10:00,10.81,11.0,10.81,10.91,49700.0,10.8099,10.9999,10.8099,10.9099,49700.0
2006-07-26 14:15:00,10.91,10.95,10.89,10.95,6800.0,10.9099,10.9499,10.8899,10.9499,6800.0
2006-07-26 14:20:00,10.95,11.09,10.94,11.07,28000.0,10.9499,11.0899,10.9399,11.0699,28000.0
2006-07-26 14:25:00,11.07,11.09,11.07,11.08,22000.0,11.0699,11.0899,11.0699,11.0799,22000.0
2006-07-26 14:30:00,11.08,11.14,11.07,11.12,15000.0,11.0799,11.1399,11.0699,11.1199,15000.0
2006-07-26 14:35:00,11.12,11.13,11.08,11.09,30200.0,11.1199,11.1299,11.0799,11.0899,30200.0
2006-07-26 14:40:00,11.08,11.09,11.07,11.08,24100.0,11.0799,11.0899,11.0699,11.0799,24100.0
2006-07-26 14:45:00,11.08,11.08,10.93,10.93,22000.0,11.0799,11.0799,10.9299,10.9299,22000.0
2006-07-26 14:50:00,10.93,10.94,10.85,10.86,37400.0,10.9299,10.9399,10.8499,10.8599,37400.0
2006-07-26 14:55:00,10.86,10.86,10.84,10.85,13900.0,10.8599,10.8599,10.8399,10.8499,13900.0
2006-07-26 15:00:00,10.84,10.93,10.84,10.86,31100.0,10.8399,10.9299,10.8399,10.8599,31100.0
2006-07-26 15:05:00,10.86,10.86,10.74,10.77,46700.0,10.8599,10.8599,10.7399,10.7699,46700.0
2006-07-26 15:10:00,10.78,10.8,10.71,10.73,39400.0,10.7799,10.7999,10.7099,10.7299,39400.0
2006-07-26 15:15:00,10.73,10.75,10.64,10.7,71500.0,10.7299,10.7499,10.6399,10.6999,71500.0
2006-07-26 15:20:00,10.71,10.8,10.69,10.7,77100.0,10.7099,10.7999,10.6899,10.6999,77100.0
2006-07-26 15:25:00,10.7,10.8,10.66,10.77,29700.0,10.6999,10.7999,10.6599,10.7699,29700.0
2006-07-26 15:30:00,10.78,10.78,10.76,10.78,17300.0,10.7799,10.7799,10.7599,10.7799,17300.0
2006-07-26 15:35:00,10.79,10.9,10.78,10.83,25500.0,10.7899,10.8999,10.7799,10.8299,25500.0
2006-07-26 15:40:00,10.83,10.87,10.83,10.86,15700.0,10.8299,10.8699,10.8299,10.8599,15700.0
2006-07-26 15:45:00,10.87,10.98,10.86,10.94,92100.0,10.8699,10.9799,10.8599,10.9399,92100.0
2006-07-26 15:50:00,10.93,10.95,10.89,10.92,61800.0,10.9299,10.9499,10.8899,10.9199,61800.0
2006-07-26 15:55:00,10.92,10.96,10.91,10.93,98400.0,10.9199,10.9599,10.9099,10.9299,98400.0
2006-07-27 09:30:00,10.94,11.2,10.9,11.2,13700.0,10.9399,11.1999,10.8999,11.1999,13700.0
2006-07-27 09:35:00,11.17,11.21,10.89,10.95,6400.0,11.1699,11.2099,10.8899,10.9499,6400.0
2006-07-27 09:40:00,10.96,11.18,10.94,11.08,6200.0,10.9599,11.1799,10.9399,11.0799,6200.0
2006-07-27 09:45:00,11.08,11.18,11.08,11.14,5000.0,11.0799,11.1799,11.0799,11.1399,5000.0
2006-07-27 09:50:00,11.14,11.18,11.05,11.08,6500.0,11.1399,11.1799,11.0499,11.0799,6500.0
2006-07-27 09:55:00,11.07,11.11,11.05,11.11,4900.0,11.0699,11.1099,11.0499,11.1099,4900.0
2006-07-27 10:00:00,11.1,11.1,11.03,11.06,5400.0,11.0999,11.0999,11.0299,11.0599,5400.0
2006-07-27 10:05:00,11.06,11.13,11.06,11.06,1400.0,11.0599,11.1299,11.0599,11.0599,1400.0
2006-07-27 10:10:00,11.06,11.07,11.0,11.05,5600.0,11.0599,11.0699,10.9999,11.0499,5600.0
2006-07-27 10:15:00,11.04,11.05,10.97,10.98,5200.0,11.0399,11.0499,10.9699,10.9799,5200.0
2006-07-27 10:20:00,10.97,10.98,10.96,10.97,1900.0,10.9699,10.9799,10.9599,10.9699,1900.0
2006-07-27 10:25:00,10.97,10.97,10.91,10.91,3300.0,10.9699,10.9699,10.9099,10.9099,3300.0
2006-07-27 10:30:00,10.91,10.93,10.89,10.9,3400.0,10.9099,10.9299,10.8899,10.8999,3400.0
2006-07-27 10:35:00,10.91,10.91,10.9,10.91,6600.0,10.9099,10.9099,10.8999,10.9099,6600.0
2006-07-27 10:40:00,10.9,10.96,10.9,10.92,10400.0,10.8999,10.9599,10.8999,10.9199,10400.0
2006-07-27 10:45:00,10.92,10.94,10.91,10.92,11000.0,10.9199,10.9399,10.9099,10.9199,11000.0
2006-07-27 10:50:00,10.93,11.0,10.91,11.0,6300.0,10.9299,10.9999,10.9099,10.9999,6300.0
2006-07-27 10:55:00,11.0,11.0,10.95,10.95,2400.0,10.9999,10.9999,10.9499,10.9499,2400.0
2006-07-27 11:00:00,10.96,10.97,10.9,10.92,21700.0,10.9599,10.9699,10.8999,10.9199,21700.0
2006-07-27 11:05:00,10.91,10.97,10.91,10.94,8800.0,10.9099,10.9699,10.9099,10.9399,8800.0
2006-07-27 11:10:00,10.97,10.97,10.94,10.96,2400.0,10.9699,10.9699,10.9399,10.9599,2400.0
2006-07-27 11:15:00,10.96,10.97,10.93,10.93,3600.0,10.9599,10.9699,10.9299,10.9299,3600.0
2006-07-27 11:20:00,10.92,10.95,10.92,10.95,3600.0,10.9199,10.9499,10.9199,10.9499,3600.0
2006-07-27 11:25:00,10.94,10.97,10.94,10.95,2200.0,10.9399,10.9699,10.9399,10.9499,2200.0
2006-07-27 11:30:00,10.95,10.96,10.95,10.96,1000.0,10.9499,10.9599,10.9499,10.9599,1000.0
2006-07-27 11:35:00,10.95,10.98,10.95,10.96,1700.0,10.9499,10.9799,10.9499,10.9599,1700.0
2006-07-27 11:40:00,10.95,10.95,10.93,10.93,2300.0,10.9499,10.9499,10.9299,10.9299,2300.0
2006-07-27 11:45:00,10.94,10.94,10.92,10.93,500.0,10.9399,10.9399,10.9199,10.9299,500.0
2006-07-27 11:50:00,10.93,10.97,10.93,10.97,6000.0,10.9299,10.9699,10.9299,10.9699,6000.0
2006-07-27 11:55:00,10.95,10.97,10.95,10.97,3800.0,10.9499,10.9699,10.9499,10.9699,3800.0
2006-07-27 12:00:00,10.97,10.99,10.96,10.99,2000.0,10.9699,10.9899,10.9599,10.9899,2000.0
2006-07-27 12:05:00,10.97,11.0,10.97,10.99,2400.0,10.9699,10.9999,10.9699,10.9899,2400.0
2006-07-27 12:10:00,11.0,11.02,10.99,11.02,1200.0,10.9999,11.0199,10.9899,11.0199,1200.0
2006-07-27 12:15:00,11.03,11.05,11.01,11.05,8200.0,11.0299,11.0499,11.0099,11.0499,8200.0
2006-07-27 12:20:00,11.04,11.04,11.04,11.04,600.0,11.0399,11.0399,11.0399,11.0399,600.0
2006-07-27 12:25:00,11.05,11.05,11.03,11.03,4300.0,11.0499,11.0499,11.0299,11.0299,4300.0
2006-07-27 12:30:00,11.03,11.03,11.03,11.03,1500.0,11.0299,11.0299,11.0299,11.0299,1500.0
2006-07-27 12:35:00,11.03,11.04,10.93,10.95,7900.0,11.0299,11.0399,10.9299,10.9499,7900.0
2006-07-27 12:40:00,10.94,10.95,10.91,10.92,12400.0,10.9399,10.9499,10.9099,10.9199,12400.0
2006-07-27 12:45:00,10.92,10.93,10.91,10.91,21300.0,10.9199,10.9299,10.9099,10.9099,21300.0
2006-07-27 12:50:00,10.92,10.95,10.91,10.91,16700.0,10.9199,10.9499,10.9099,10.9099,16700.0
2006-07-27 12:55:00,10.92,10.92,10.91,10.91,5700.0,10.9199,10.9199,10.9099,10.9099,5700.0
2006-07-27 13:00:00,10.92,10.92,10.91,10.91,2400.0,10.9199,10.9199,10.9099,10.9099,2400.0
2006-07-27 13:05:00,10.92,10.92,10.91,10.91,700.0,10.9199,10.9199,10.9099,10.9099,700.0
2006-07-27 13:10:00,10.91,10.92,10.91,10.91,1400.0,10.9099,10.9199,10.9099,10.9099,1400.0
2006-07-27 13:15:00,10.9,10.9,10.89,10.9,2700.0,10.8999,10.8999,10.8899,10.8999,2700.0
2006-07-27 13:20:00,10.91,10.95,10.91,10.93,5600.0,10.9099,10.9499,10.9099,10.9299,5600.0
2006-07-27 13:25:00,10.93,10.93,10.9,10.9,2600.0,10.9299,10.9299,10.8999,10.8999,2600.0
2006-07-27 13:30:00,10.9,10.9,10.78,10.83,18300.0,10.8999,10.8999,10.7799,10.8299,18300.0
2006-07-27 13:35:00,10.84,10.84,10.76,10.8,22400.0,10.8399,10.8399,10.7599,10.7999,22400.0
2006-07-27 13:40:00,10.79,10.82,10.77,10.82,14600.0,10.7899,10.8199,10.7699,10.8199,14600.0
2006-07-27 13:45:00,10.8,10.8,10.79,10.79,3200.0,10.7999,10.7999,10.7899,10.7899,3200.0
2006-07-27 13:50:00,10.8,10.8,10.73,10.73,5700.0,10.7999,10.7999,10.7299,10.7299,5700.0
2006-07-27 13:55:00,10.73,10.74,10.68,10.68,6000.0,10.7299,10.7399,10.6799,10.6799,6000.0
2006-07-27 14:00:00,10.68,10.68,10.64,10.67,14000.0,10.6799,10.6799,10.6399,10.6699,14000.0
2006-07-27 14:05:00,10.67,10.69,10.65,10.65,12200.0,10.6699,10.6899,10.6499,10.6499,12200.0
2006-07-27 14:10:00,10.65,10.68,10.6,10.68,14500.0,10.6499,10.6799,10.5999,10.6799,14500.0
2006-07-27 14:15:00,10.67,10.67,10.63,10.66,4000.0,10.6699,10.6699,10.6299,10.6599,4000.0
2006-07-27 14:20:00,10.66,10.67,10.65,10.67,5200.0,10.6599,10.6699,10.6499,10.6699,5200.0
2006-07-27 14:25:00,10.66,10.77,10.66,10.77,5300.0,10.6599,10.7699,10.6599,10.7699,5300.0
2006-07-27 14:30:00,10.77,10.77,10.75,10.76,1100.0,10.7699,10.7699,10.7499,10.7599,1100.0
2006-07-27 14:35:00,10.77,10.77,10.71,10.73,6100.0,10.7699,10.7699,10.7099,10.7299,6100.0
2006-07-27 14:40:00,10.73,10.73,10.72,10.73,900.0,10.7299,10.7299,10.7199,10.7299,900.0
2006-07-27 14:45:00,10.73,10.73,10.69,10.72,4300.0,10.7299,10.7299,10.6899,10.7199,4300.0
2006-07-27 14:50:00,10.72,10.73,10.68,10.68,13100.0,10.7199,10.7299,10.6799,10.6799,13100.0
2006-07-27 14:55:00,10.69,10.69,10.66,10.66,4000.0,10.6899,10.6899,10.6599,10.6599,4000.0
2006-07-27 15:00:00,10.67,10.7,10.66,10.67,11400.0,10.6699,10.6999,10.6599,10.6699,11400.0
2006-07-27 15:05:00,10.67,10.74,10.67,10.74,14200.0,10.6699,10.7399,10.6699,10.7399,14200.0
2006-07-27 15:10:00,10.74,10.75,10.69,10.75,10900.0,10.7399,10.7499,10.6899,10.7499,10900.0
2006-07-27 15:15:00,10.75,10.76,10.73,10.75,38300.0,10.7499,10.7599,10.7299,10.7499,38300.0
2006-07-27 15:20:00,10.75,10.76,10.73,10.74,28700.0,10.7499,10.7599,10.7299,10.7399,28700.0
2006-07-27 15:25:00,10.74,10.77,10.72,10.74,9700.0,10.7399,10.7699,10.7199,10.7399,9700.0
2006-07-27 15:30:00,10.73,10.76,10.72,10.76,8600.0,10.7299,10.7599,10.7199,10.7599,8600.0
2006-07-27 15:35:00,10.75,10.77,10.75,10.77,4500.0,10.7499,10.7699,10.7499,10.7699,4500.0
2006-07-27 15:40:00,10.76,10.77,10.75,10.75,13300.0,10.7599,10.7699,10.7499,10.7499,13300.0
2006-07-27 15:45:00,10.74,10.74,10.72,10.73,8100.0,10.7399,10.7399,10.7199,10.7299,8100.0
2006-07-27 15:50:00,10.73,10.77,10.73,10.74,40100.0,10.7299,10.7699,10.7299,10.7399,40100.0
2006-07-27 15:55:00,10.74,10.75,10.71,10.71,11100.0,10.7399,10.7499,10.7099,10.7099,11100.0
2006-07-28 09:30:00,10.75,10.85,10.64,10.85,20000.0,10.7499,10.8499,10.6399,10.8499,20000.0
2006-07-28 09:35:00,10.88,10.9,10.72,10.74,5600.0,10.8799,10.8999,10.7199,10.7399,5600.0
2006-07-28 09:40:00,10.75,10.97,10.71,10.79,13100.0,10.7499,10.9699,10.7099,10.7899,13100.0
2006-07-28 09:45:00,10.76,10.89,10.73,10.8,15900.0,10.7599,10.8899,10.7299,10.7999,15900.0
2006-07-28 09:50:00,10.82,10.85,10.78,10.81,5800.0,10.8199,10.8499,10.7799,10.8099,5800.0
2006-07-28 09:55:00,10.82,10.82,10.72,10.72,9000.0,10.8199,10.8199,10.7199,10.7199,9000.0
2006-07-28 10:00:00,10.74,10.8,10.72,10.75,5000.0,10.7399,10.7999,10.7199,10.7499,5000.0
2006-07-28 10:05:00,10.76,10.76,10.64,10.65,14200.0,10.7599,10.7599,10.6399,10.6499,14200.0
2006-07-28 10:10:00,10.64,10.66,10.55,10.63,15400.0,10.6399,10.6599,10.5499,10.6299,15400.0
2006-07-28 10:15:00,10.64,10.64,10.62,10.64,3300.0,10.6399,10.6399,10.6199,10.6399,3300.0
2006-07-28 10:20:00,10.64,10.64,10.62,10.63,4700.0,10.6399,10.6399,10.6199,10.6299,4700.0
2006-07-28 10:25:00,10.63,10.63,10.56,10.59,17800.0,10.6299,10.6299,10.5599,10.5899,17800.0
2006-07-28 10:30:00,10.58,10.66,10.58,10.66,6000.0,10.5799,10.6599,10.5799,10.6599,6000.0
2006-07-28 10:35:00,10.66,10.67,10.64,10.66,3500.0,10.6599,10.6699,10.6399,10.6599,3500.0
2006-07-28 10:40:00,10.66,10.66,10.64,10.66,3300.0,10.6599,10.6599,10.6399,10.6599,3300.0
2006-07-28 10:45:00,10.66,10.66,10.61,10.61,7100.0,10.6599,10.6599,10.6099,10.6099,7100.0
2006-07-28 10:50:00,10.62,10.62,10.61,10.62,11500.0,10.6199,10.6199,10.6099,10.6199,11500.0
2006-07-28 10:55:00,10.61,10.68,10.61,10.68,8800.0,10.6099,10.6799,10.6099,10.6799,8800.0
2006-07-28 11:00:00,10.68,10.72,10.68,10.71,5600.0,10.6799,10.7199,10.6799,10.7099,5600.0
2006-07-28 11:05:00,10.71,10.85,10.71,10.76,12100.0,10.7099,10.8499,10.7099,10.7599,12100.0
2006-07-28 11:10:00,10.76,10.82,10.73,10.76,8400.0,10.7599,10.8199,10.7299,10.7599,8400.0
2006-07-28 11:15:00,10.76,10.79,10.76,10.78,5600.0,10.7599,10.7899,10.7599,10.7799,5600.0
2006-07-28 11:20:00,10.77,10.78,10.74,10.75,4900.0,10.7699,10.7799,10.7399,10.7499,4900.0
2006-07-28 11:25:00,10.75,10.77,10.74,10.75,4300.0,10.7499,10.7699,10.7399,10.7499,4300.0
2006-07-28 11:30:00,10.75,10.78,10.75,10.77,5400.0,10.7499,10.7799,10.7499,10.7699,5400.0
2006-07-28 11:35:00,10.76,10.77,10.75,10.76,4800.0,10.7599,10.7699,10.7499,10.7599,4800.0
2006-07-28 11:40:00,10.77,10.77,10.75,10.75,4000.0,10.7699,10.7699,10.7499,10.7499,4000.0
2006-07-28 11:45:00,10.76,10.77,10.75,10.77,1300.0,10.7599,10.7699,10.7499,10.7699,1300.0
2006-07-28 11:50:00,10.76,10.77,10.75,10.76,1600.0,10.7599,10.7699,10.7499,10.7599,1600.0
2006-07-28 11:55:00,10.76,10.76,10.72,10.72,6500.0,10.7599,10.7599,10.7199,10.7199,6500.0
2006-07-28 12:00:00,10.73,10.73,10.7,10.7,1800.0,10.7299,10.7299,10.6999,10.6999,1800.0
2006-07-28 12:05:00,10.7,10.73,10.69,10.73,6000.0,10.6999,10.7299,10.6899,10.7299,6000.0
2006-07-28 12:10:00,10.73,10.73,10.71,10.73,3700.0,10.7299,10.7299,10.7099,10.7299,3700.0
2006-07-28 12:15:00,10.73,10.73,10.71,10.72,2600.0,10.7299,10.7299,10.7099,10.7199,2600.0
2006-07-28 12:20:00,10.72,10.75,10.72,10.74,3300.0,10.7199,10.7499,10.7199,10.7399,3300.0
2006-07-28 12:25:00,10.74,10.76,10.74,10.75,5700.0,10.7399,10.7599,10.7399,10.7499,5700.0
2006-07-28 12:30:00,10.75,10.75,10.73,10.74,13100.0,10.7499,10.7499,10.7299,10.7399,13100.0
2006-07-28 12:35:00,10.74,10.78,10.74,10.76,7900.0,10.7399,10.7799,10.7399,10.7599,7900.0
2006-07-28 12:40:00,10.78,10.79,10.75,10.77,7900.0,10.7799,10.7899,10.7499,10.7699,7900.0
2006-07-28 12:45:00,10.77,10.8,10.76,10.79,8000.0,10.7699,10.7999,10.7599,10.7899,8000.0
2006-07-28 12:50:00,10.79,10.8,10.79,10.8,9900.0,10.7899,10.7999,10.7899,10.7999,9900.0
2006-07-28 12:55:00,10.8,10.83,10.79,10.81,6200.0,10.7999,10.8299,10.7899,10.8099,6200.0
2006-07-28 13:00:00,10.83,10.85,10.83,10.84,4200.0,10.8299,10.8499,10.8299,10.8399,4200.0
2006-07-28 13:05:00,10.85,10.85,10.84,10.84,7200.0,10.8499,10.8499,10.8399,10.8399,7200.0
2006-07-28 13:10:00,10.85,10.85,10.8,10.8,3100.0,10.8499,10.8499,10.7999,10.7999,3100.0
2006-07-28 13:15:00,10.79,10.79,10.77,10.78,1500.0,10.7899,10.7899,10.7699,10.7799,1500.0
2006-07-28 13:20:00,10.77,10.81,10.77,10.81,5500.0,10.7699,10.8099,10.7699,10.8099,5500.0
2006-07-28 13:25:00,10.81,10.82,10.8,10.8,1700.0,10.8099,10.8199,10.7999,10.7999,1700.0
2006-07-28 13:30:00,10.81,10.81,10.78,10.78,3400.0,10.8099,10.8099,10.7799,10.7799,3400.0
2006-07-28 13:35:00,10.78,10.78,10.77,10.78,3300.0,10.7799,10.7799,10.7699,10.7799,3300.0
2006-07-28 13:40:00,10.78,10.78,10.73,10.73,1300.0,10.7799,10.7799,10.7299,10.7299,1300.0
2006-07-28 13:45:00,10.72,10.77,10.72,10.75,8500.0,10.7199,10.7699,10.7199,10.7499,8500.0
2006-07-28 13:50:00,10.74,10.82,10.74,10.81,21700.0,10.7399,10.8199,10.7399,10.8099,21700.0
2006-07-28 13:55:00,10.8,10.8,10.79,10.8,2300.0,10.7999,10.7999,10.7899,10.7999,2300.0
2006-07-28 14:00:00,10.8,10.8,10.79,10.8,5900.0,10.7999,10.7999,10.7899,10.7999,5900.0
2006-07-28 14:05:00,10.8,10.82,10.8,10.8,4700.0,10.7999,10.8199,10.7999,10.7999,4700.0
2006-07-28 14:10:00,10.8,10.81,10.79,10.8,2700.0,10.7999,10.8099,10.7899,10.7999,2700.0
2006-07-28 14:15:00,10.8,10.8,10.79,10.8,5000.0,10.7999,10.7999,10.7899,10.7999,5000.0
2006-07-28 14:20:00,10.8,10.81,10.79,10.81,4400.0,10.7999,10.8099,10.7899,10.8099,4400.0
2006-07-28 14:25:00,10.8,10.81,10.8,10.81,2900.0,10.7999,10.8099,10.7999,10.8099,2900.0
2006-07-28 14:30:00,10.81,10.81,10.8,10.8,2300.0,10.8099,10.8099,10.7999,10.7999,2300.0
2006-07-28 14:35:00,10.8,10.81,10.8,10.81,2500.0,10.7999,10.8099,10.7999,10.8099,2500.0
2006-07-28 14:40:00,10.81,10.81,10.8,10.8,7700.0,10.8099,10.8099,10.7999,10.7999,7700.0
2006-07-28 14:45:00,10.81,10.81,10.8,10.8,2700.0,10.8099,10.8099,10.7999,10.7999,2700.0
2006-07-28 14:50:00,10.81,10.81,10.8,10.81,3100.0,10.8099,10.8099,10.7999,10.8099,3100.0
2006-07-28 14:55:00,10.81,10.81,10.8,10.8,3200.0,10.8099,10.8099,10.7999,10.7999,3200.0
2006-07-28 15:00:00,10.81,10.81,10.71,10.72,10700.0,10.8099,10.8099,10.7099,10.7199,10700.0
2006-07-28 15:05:00,10.72,10.79,10.72,10.78,13100.0,10.7199,10.7899,10.7199,10.7799,13100.0
2006-07-28 15:10:00,10.78,10.78,10.77,10.78,3900.0,10.7799,10.7799,10.7699,10.7799,3900.0
2006-07-28 15:15:00,10.77,10.78,10.76,10.77,4000.0,10.7699,10.7799,10.7599,10.7699,4000.0
2006-07-28 15:20:00,10.76,10.77,10.73,10.74,6800.0,10.7599,10.7699,10.7299,10.7399,6800.0
2006-07-28 15:25:00,10.73,10.73,10.71,10.71,5100.0,10.7299,10.7299,10.7099,10.7099,5100.0
2006-07-28 15:30:00,10.71,10.78,10.7,10.76,15300.0,10.7099,10.7799,10.6999,10.7599,15300.0
2006-07-28 15:35:00,10.75,10.76,10.75,10.75,3300.0,10.7499,10.7599,10.7499,10.7499,3300.0
2006-07-28 15:40:00,10.76,10.76,10.75,10.75,4500.0,10.7599,10.7599,10.7499,10.7499,4500.0
2006-07-28 15:45:00,10.75,10.75,10.7,10.7,12100.0,10.7499,10.7499,10.6999,10.6999,12100.0
2006-07-28 15:50:00,10.7,10.75,10.63,10.73,41000.0,10.6999,10.7499,10.6299,10.7299,41000.0
2006-07-28 15:55:00,10.73,10.73,10.62,10.63,149100.0,10.7299,10.7299,10.6199,10.6299,149100.0
2006-07-31 09:30:00,10.65,10.65,10.54,10.6,14300.0,10.6499,10.6499,10.5399,10.5999,14300.0
2006-07-31 09:35:00,10.61,10.63,10.57,10.6,10000.0,10.6099,10.6299,10.5699,10.5999,10000.0
2006-07-31 09:40:00,10.6,10.6,10.58,10.59,9200.0,10.5999,10.5999,10.5799,10.5899,9200.0
2006-07-31 09:45:00,10.59,10.61,10.57,10.59,11600.0,10.5899,10.6099,10.5699,10.5899,11600.0
2006-07-31 09:50:00,10.6,10.6,10.57,10.58,7800.0,10.5999,10.5999,10.5699,10.5799,7800.0
2006-07-31 09:55:00,10.58,10.63,10.58,10.62,13100.0,10.5799,10.6299,10.5799,10.6199,13100.0
2006-07-31 10:00:00,10.63,10.64,10.61,10.62,3400.0,10.6299,10.6399,10.6099,10.6199,3400.0
2006-07-31 10:05:00,10.61,10.63,10.61,10.62,2600.0,10.6099,10.6299,10.6099,10.6199,2600.0
2006-07-31 10:10:00,10.62,10.62,10.55,10.55,15500.0,10.6199,10.6199,10.5499,10.5499,15500.0
2006-07-31 10:15:00,10.55,10.59,10.55,10.58,6700.0,10.5499,10.5899,10.5499,10.5799,6700.0
2006-07-31 10:20:00,10.59,10.71,10.57,10.71,26100.0,10.5899,10.7099,10.5699,10.7099,26100.0
2006-07-31 10:25:00,10.72,10.77,10.71,10.73,26500.0,10.7199,10.7699,10.7099,10.7299,26500.0
2006-07-31 10:30:00,10.72,10.72,10.66,10.72,17400.0,10.7199,10.7199,10.6599,10.7199,17400.0
2006-07-31 10:35:00,10.73,10.73,10.7,10.7,7100.0,10.7299,10.7299,10.6999,10.6999,7100.0
2006-07-31 10:40:00,10.68,10.71,10.68,10.7,6600.0,10.6799,10.7099,10.6799,10.6999,6600.0
2006-07-31 10:45:00,10.7,10.71,10.68,10.7,10100.0,10.6999,10.7099,10.6799,10.6999,10100.0
2006-07-31 10:50:00,10.69,10.69,10.66,10.67,2100.0,10.6899,10.6899,10.6599,10.6699,2100.0
2006-07-31 10:55:00,10.68,10.71,10.67,10.7,5200.0,10.6799,10.7099,10.6699,10.6999,5200.0
2006-07-31 11:00:00,10.7,10.71,10.64,10.64,21300.0,10.6999,10.7099,10.6399,10.6399,21300.0
2006-07-31 11:05:00,10.63,10.66,10.63,10.65,15700.0,10.6299,10.6599,10.6299,10.6499,15700.0
2006-07-31 11:10:00,10.64,10.65,10.64,10.64,1300.0,10.6399,10.6499,10.6399,10.6399,1300.0
2006-07-31 11:15:00,10.65,10.65,10.65,10.65,1800.0,10.6499,10.6499,10.6499,10.6499,1800.0
2006-07-31 11:20:00,10.65,10.65,10.64,10.64,2100.0,10.6499,10.6499,10.6399,10.6399,2100.0
2006-07-31 11:25:00,10.64,10.65,10.61,10.61,4100.0,10.6399,10.6499,10.6099,10.6099,4100.0
2006-07-31 11:30:00,10.63,10.64,10.62,10.63,6300.0,10.6299,10.6399,10.6199,10.6299,6300.0
2006-07-31 11:35:00,10.64,10.64,10.63,10.64,2000.0,10.6399,10.6399,10.6299,10.6399,2000.0
2006-07-31 11:40:00,10.65,10.65,10.64,10.64,2000.0,10.6499,10.6499,10.6399,10.6399,2000.0
2006-07-31 11:45:00,10.63,10.63,10.58,10.59,10000.0,10.6299,10.6299,10.5799,10.5899,10000.0
2006-07-31 11:50:00,10.6,10.6,10.59,10.59,4800.0,10.5999,10.5999,10.5899,10.5899,4800.0
2006-07-31 11:55:00,10.6,10.6,10.58,10.59,3300.0,10.5999,10.5999,10.5799,10.5899,3300.0
2006-07-31 12:00:00,10.58,10.59,10.58,10.58,2700.0,10.5799,10.5899,10.5799,10.5799,2700.0
2006-07-31 12:05:00,10.58,10.59,10.58,10.58,900.0,10.5799,10.5899,10.5799,10.5799,900.0
2006-07-31 12:10:00,10.58,10.59,10.58,10.58,800.0,10.5799,10.5899,10.5799,10.5799,800.0
2006-07-31 12:15:00,10.59,10.59,10.58,10.59,4400.0,10.5899,10.5899,10.5799,10.5899,4400.0
2006-07-31 12:20:00,10.59,10.59,10.58,10.59,600.0,10.5899,10.5899,10.5799,10.5899,600.0
2006-07-31 12:25:00,10.59,10.59,10.58,10.59,700.0,10.5899,10.5899,10.5799,10.5899,700.0
2006-07-31 12:30:00,10.59,10.59,10.58,10.58,1600.0,10.5899,10.5899,10.5799,10.5799,1600.0
2006-07-31 12:35:00,10.59,10.59,10.56,10.57,9400.0,10.5899,10.5899,10.5599,10.5699,9400.0
2006-07-31 12:40:00,10.57,10.58,10.55,10.56,9800.0,10.5699,10.5799,10.5499,10.5599,9800.0
2006-07-31 12:45:00,10.56,10.56,10.55,10.55,4300.0,10.5599,10.5599,10.5499,10.5499,4300.0
2006-07-31 12:50:00,10.56,10.56,10.55,10.56,2200.0,10.5599,10.5599,10.5499,10.5599,2200.0
2006-07-31 12:55:00,10.56,10.56,10.55,10.56,1200.0,10.5599,10.5599,10.5499,10.5599,1200.0
2006-07-31 13:00:00,10.56,10.56,10.55,10.56,4800.0,10.5599,10.5599,10.5499,10.5599,4800.0
2006-07-31 13:05:00,10.56,10.56,10.55,10.55,5400.0,10.5599,10.5599,10.5499,10.5499,5400.0
2006-07-31 13:10:00,10.55,10.55,10.5,10.5,12000.0,10.5499,10.5499,10.4999,10.4999,12000.0
2006-07-31 13:15:00,10.5,10.51,10.5,10.51,11800.0,10.4999,10.5099,10.4999,10.5099,11800.0
2006-07-31 13:20:00,10.51,10.55,10.5,10.53,8000.0,10.5099,10.5499,10.4999,10.5299,8000.0
2006-07-31 13:25:00,10.55,10.55,10.52,10.53,1100.0,10.5499,10.5499,10.5199,10.5299,1100.0
2006-07-31 13:30:00,10.53,10.53,10.52,10.52,1500.0,10.5299,10.5299,10.5199,10.5199,1500.0
2006-07-31 13:35:00,10.52,10.53,10.52,10.53,3600.0,10.5199,10.5299,10.5199,10.5299,3600.0
2006-07-31 13:40:00,10.53,10.57,10.51,10.55,11100.0,10.5299,10.5699,10.5099,10.5499,11100.0
2006-07-31 13:45:00,10.56,10.63,10.56,10.62,8200.0,10.5599,10.6299,10.5599,10.6199,8200.0
2006-07-31 13:50:00,10.62,10.65,10.62,10.64,2800.0,10.6199,10.6499,10.6199,10.6399,2800.0
2006-07-31 13:55:00,10.64,10.64,10.62,10.64,2400.0,10.6399,10.6399,10.6199,10.6399,2400.0
2006-07-31 14:00:00,10.64,10.64,10.63,10.64,7100.0,10.6399,10.6399,10.6299,10.6399,7100.0
2006-07-31 14:05:00,10.65,10.66,10.65,10.66,3200.0,10.6499,10.6599,10.6499,10.6599,3200.0
2006-07-31 14:10:00,10.66,10.66,10.64,10.64,700.0,10.6599,10.6599,10.6399,10.6399,700.0
2006-07-31 14:15:00,10.66,10.68,10.65,10.66,5500.0,10.6599,10.6799,10.6499,10.6599,5500.0
2006-07-31 14:20:00,10.66,10.7,10.66,10.69,8200.0,10.6599,10.6999,10.6599,10.6899,8200.0
2006-07-31 14:25:00,10.69,10.69,10.68,10.69,1000.0,10.6899,10.6899,10.6799,10.6899,1000.0
2006-07-31 14:30:00,10.68,10.7,10.68,10.69,5100.0,10.6799,10.6999,10.6799,10.6899,5100.0
2006-07-31 14:35:00,10.67,10.67,10.67,10.67,400.0,10.6699,10.6699,10.6699,10.6699,400.0
2006-07-31 14:40:00,10.66,10.67,10.64,10.64,1700.0,10.6599,10.6699,10.6399,10.6399,1700.0
2006-07-31 14:45:00,10.64,10.64,10.62,10.63,7900.0,10.6399,10.6399,10.6199,10.6299,7900.0
2006-07-31 14:50:00,10.63,10.68,10.63,10.68,6400.0,10.6299,10.6799,10.6299,10.6799,6400.0
2006-07-31 14:55:00,10.67,10.68,10.67,10.67,1500.0,10.6699,10.6799,10.6699,10.6699,1500.0
2006-07-31 15:00:00,10.67,10.67,10.62,10.63,3300.0,10.6699,10.6699,10.6199,10.6299,3300.0
2006-07-31 15:05:00,10.61,10.61,10.6,10.61,900.0,10.6099,10.6099,10.5999,10.6099,900.0
2006-07-31 15:10:00,10.6,10.6,10.55,10.57,14300.0,10.5999,10.5999,10.5499,10.5699,14300.0
2006-07-31 15:15:00,10.58,10.68,10.58,10.66,10000.0,10.5799,10.6799,10.5799,10.6599,10000.0
2006-07-31 15:20:00,10.68,10.74,10.67,10.7,21200.0,10.6799,10.7399,10.6699,10.6999,21200.0
2006-07-31 15:25:00,10.69,10.73,10.65,10.66,15500.0,10.6899,10.7299,10.6499,10.6599,15500.0
2006-07-31 15:30:00,10.67,10.7,10.63,10.64,27600.0,10.6699,10.6999,10.6299,10.6399,27600.0
2006-07-31 15:35:00,10.65,10.67,10.63,10.64,12700.0,10.6499,10.6699,10.6299,10.6399,12700.0
2006-07-31 15:40:00,10.65,10.73,10.61,10.73,40700.0,10.6499,10.7299,10.6099,10.7299,40700.0
2006-07-31 15:45:00,10.72,10.75,10.72,10.73,18000.0,10.7199,10.7499,10.7199,10.7299,18000.0
2006-07-31 15:50:00,10.74,10.75,10.71,10.72,17700.0,10.7399,10.7499,10.7099,10.7199,17700.0
2006-07-31 15:55:00,10.72,10.72,10.65,10.66,20200.0,10.7199,10.7199,10.6499,10.6599,20200.0
2006-08-01 09:30:00,10.71,10.74,10.5,10.64,25400.0,10.7099,10.7399,10.4999,10.6399,25400.0
2006-08-01 09:35:00,10.66,10.7,10.64,10.67,1700.0,10.6599,10.6999,10.6399,10.6699,1700.0
2006-08-01 09:40:00,10.66,10.68,10.6,10.63,4500.0,10.6599,10.6799,10.5999,10.6299,4500.0
2006-08-01 09:45:00,10.66,10.67,10.6,10.62,3300.0,10.6599,10.6699,10.5999,10.6199,3300.0
2006-08-01 09:50:00,10.63,10.66,10.6,10.61,2900.0,10.6299,10.6599,10.5999,10.6099,2900.0
2006-08-01 09:55:00,10.6,10.66,10.6,10.65,6300.0,10.5999,10.6599,10.5999,10.6499,6300.0
2006-08-01 10:00:00,10.66,10.67,10.64,10.65,18800.0,10.6599,10.6699,10.6399,10.6499,18800.0
2006-08-01 10:05:00,10.65,10.65,10.64,10.64,4000.0,10.6499,10.6499,10.6399,10.6399,4000.0
2006-08-01 10:10:00,10.63,10.68,10.63,10.64,8800.0,10.6299,10.6799,10.6299,10.6399,8800.0
2006-08-01 10:15:00,10.63,10.63,10.6,10.6,16400.0,10.6299,10.6299,10.5999,10.5999,16400.0
2006-08-01 10:20:00,10.61,10.63,10.6,10.62,13300.0,10.6099,10.6299,10.5999,10.6199,13300.0
2006-08-01 10:25:00,10.62,10.63,10.6,10.63,58900.0,10.6199,10.6299,10.5999,10.6299,58900.0
2006-08-01 10:30:00,10.63,10.63,10.62,10.63,1200.0,10.6299,10.6299,10.6199,10.6299,1200.0
2006-08-01 10:35:00,10.63,10.65,10.63,10.65,22800.0,10.6299,10.6499,10.6299,10.6499,22800.0
2006-08-01 10:40:00,10.65,10.65,10.64,10.65,700.0,10.6499,10.6499,10.6399,10.6499,700.0
2006-08-01 10:45:00,10.65,10.65,10.63,10.64,15500.0,10.6499,10.6499,10.6299,10.6399,15500.0
2006-08-01 10:50:00,10.64,10.65,10.64,10.65,1600.0,10.6399,10.6499,10.6399,10.6499,1600.0
2006-08-01 10:55:00,10.64,10.64,10.63,10.63,3000.0,10.6399,10.6399,10.6299,10.6299,3000.0
2006-08-01 11:00:00,10.63,10.64,10.63,10.63,11000.0,10.6299,10.6399,10.6299,10.6299,11000.0
2006-08-01 11:05:00,10.62,10.64,10.62,10.63,3800.0,10.6199,10.6399,10.6199,10.6299,3800.0
2006-08-01 11:10:00,10.63,10.65,10.63,10.64,17500.0,10.6299,10.6499,10.6299,10.6399,17500.0
2006-08-01 11:15:00,10.65,10.65,10.64,10.65,6200.0,10.6499,10.6499,10.6399,10.6499,6200.0
2006-08-01 11:20:00,10.64,10.65,10.63,10.64,1800.0,10.6399,10.6499,10.6299,10.6399,1800.0
2006-08-01 11:25:00,10.64,10.65,10.63,10.65,32900.0,10.6399,10.6499,10.6299,10.6499,32900.0
2006-08-01 11:30:00,10.65,10.65,10.63,10.65,6600.0,10.6499,10.6499,10.6299,10.6499,6600.0
2006-08-01 11:35:00,10.65,10.65,10.64,10.64,21200.0,10.6499,10.6499,10.6399,10.6399,21200.0
2006-08-01 11:40:00,10.65,10.67,10.63,10.64,28200.0,10.6499,10.6699,10.6299,10.6399,28200.0
2006-08-01 11:45:00,10.64,10.65,10.6,10.61,21500.0,10.6399,10.6499,10.5999,10.6099,21500.0
2006-08-01 11:50:00,10.6,10.63,10.6,10.61,2800.0,10.5999,10.6299,10.5999,10.6099,2800.0
2006-08-01 11:55:00,10.64,10.65,10.62,10.65,5700.0,10.6399,10.6499,10.6199,10.6499,5700.0
2006-08-01 12:00:00,10.64,10.64,10.58,10.58,7600.0,10.6399,10.6399,10.5799,10.5799,7600.0
2006-08-01 12:05:00,10.57,10.65,10.57,10.59,17500.0,10.5699,10.6499,10.5699,10.5899,17500.0
2006-08-01 12:10:00,10.59,10.61,10.59,10.6,22700.0,10.5899,10.6099,10.5899,10.5999,22700.0
2006-08-01 12:15:00,10.61,10.61,10.0,10.58,17500.0,10.6099,10.6099,9.9999,10.5799,17500.0
2006-08-01 12:20:00,10.6,10.61,10.58,10.61,2700.0,10.5999,10.6099,10.5799,10.6099,2700.0
2006-08-01 12:25:00,10.61,10.62,10.59,10.6,6600.0,10.6099,10.6199,10.5899,10.5999,6600.0
2006-08-01 12:30:00,10.6,10.6,10.58,10.6,2900.0,10.5999,10.5999,10.5799,10.5999,2900.0
2006-08-01 12:35:00,10.6,10.6,10.58,10.59,3200.0,10.5999,10.5999,10.5799,10.5899,3200.0
2006-08-01 12:40:00,10.58,10.6,10.58,10.58,5800.0,10.5799,10.5999,10.5799,10.5799,5800.0
2006-08-01 12:45:00,10.58,10.6,10.58,10.59,3400.0,10.5799,10.5999,10.5799,10.5899,3400.0
2006-08-01 12:50:00,10.59,10.6,10.58,10.58,4200.0,10.5899,10.5999,10.5799,10.5799,4200.0
2006-08-01 12:55:00,10.58,10.58,10.5,10.51,37900.0,10.5799,10.5799,10.4999,10.5099,37900.0
2006-08-01 13:00:00,10.5,10.51,10.5,10.51,2500.0,10.4999,10.5099,10.4999,10.5099,2500.0
2006-08-01 13:05:00,10.51,10.51,10.5,10.51,800.0,10.5099,10.5099,10.4999,10.5099,800.0
2006-08-01 13:10:00,10.5,10.51,10.5,10.51,700.0,10.4999,10.5099,10.4999,10.5099,700.0
2006-08-01 13:15:00,10.51,10.54,10.5,10.54,11800.0,10.5099,10.5399,10.4999,10.5399,11800.0
2006-08-01 13:20:00,10.53,10.53,10.5,10.51,3500.0,10.5299,10.5299,10.4999,10.5099,3500.0
2006-08-01 13:25:00,10.51,10.53,10.51,10.53,42100.0,10.5099,10.5299,10.5099,10.5299,42100.0
2006-08-01 13:30:00,10.52,10.53,10.52,10.52,3400.0,10.5199,10.5299,10.5199,10.5199,3400.0
2006-08-01 13:35:00,10.52,10.52,10.52,10.52,2600.0,10.5199,10.5199,10.5199,10.5199,2600.0
2006-08-01 13:40:00,10.51,10.51,10.5,10.5,1100.0,10.5099,10.5099,10.4999,10.4999,1100.0
2006-08-01 13:45:00,10.51,10.51,10.5,10.51,1900.0,10.5099,10.5099,10.4999,10.5099,1900.0
2006-08-01 13:50:00,10.5,10.51,10.5,10.51,500.0,10.4999,10.5099,10.4999,10.5099,500.0
2006-08-01 13:55:00,10.51,10.51,10.5,10.5,1900.0,10.5099,10.5099,10.4999,10.4999,1900.0
2006-08-01 14:00:00,10.5,10.51,10.5,10.51,7900.0,10.4999,10.5099,10.4999,10.5099,7900.0
2006-08-01 14:05:00,10.5,10.51,10.43,10.43,19300.0,10.4999,10.5099,10.4299,10.4299,19300.0
2006-08-01 14:10:00,10.44,10.45,10.43,10.45,7400.0,10.4399,10.4499,10.4299,10.4499,7400.0
2006-08-01 14:15:00,10.46,10.5,10.45,10.5,14800.0,10.4599,10.4999,10.4499,10.4999,14800.0
2006-08-01 14:20:00,10.5,10.5,10.48,10.49,14400.0,10.4999,10.4999,10.4799,10.4899,14400.0
2006-08-01 14:25:00,10.5,10.51,10.5,10.5,4700.0,10.4999,10.5099,10.4999,10.4999,4700.0
2006-08-01 14:30:00,10.51,10.51,10.5,10.51,2700.0,10.5099,10.5099,10.4999,10.5099,2700.0
2006-08-01 14:35:00,10.51,10.51,10.5,10.51,1700.0,10.5099,10.5099,10.4999,10.5099,1700.0
2006-08-01 14:40:00,10.5,10.5,10.48,10.48,1900.0,10.4999,10.4999,10.4799,10.4799,1900.0
2006-08-01 14:45:00,10.48,10.5,10.48,10.5,4900.0,10.4799,10.4999,10.4799,10.4999,4900.0
2006-08-01 14:50:00,10.49,10.51,10.49,10.5,4000.0,10.4899,10.5099,10.4899,10.4999,4000.0
2006-08-01 14:55:00,10.5,10.51,10.5,10.5,2000.0,10.4999,10.5099,10.4999,10.4999,2000.0
2006-08-01 15:00:00,10.49,10.5,10.49,10.5,3100.0,10.4899,10.4999,10.4899,10.4999,3100.0
2006-08-01 15:05:00,10.49,10.49,10.46,10.46,33800.0,10.4899,10.4899,10.4599,10.4599,33800.0
2006-08-01 15:10:00,10.47,10.47,10.42,10.42,21800.0,10.4699,10.4699,10.4199,10.4199,21800.0
2006-08-01 15:15:00,10.42,10.43,10.34,10.35,17000.0,10.4199,10.4299,10.3399,10.3499,17000.0
2006-08-01 15:20:00,10.35,10.47,10.35,10.39,60200.0,10.3499,10.4699,10.3499,10.3899,60200.0
2006-08-01 15:25:00,10.39,10.39,10.38,10.39,5300.0,10.3899,10.3899,10.3799,10.3899,5300.0
2006-08-01 15:30:00,10.4,10.48,10.39,10.45,12800.0,10.3999,10.4799,10.3899,10.4499,12800.0
2006-08-01 15:35:00,10.44,10.44,10.41,10.41,14600.0,10.4399,10.4399,10.4099,10.4099,14600.0
2006-08-01 15:40:00,10.41,10.45,10.41,10.44,12700.0,10.4099,10.4499,10.4099,10.4399,12700.0
2006-08-01 15:45:00,10.44,10.45,10.43,10.44,43000.0,10.4399,10.4499,10.4299,10.4399,43000.0
2006-08-01 15:50:00,10.43,10.47,10.43,10.46,24300.0,10.4299,10.4699,10.4299,10.4599,24300.0
2006-08-01 15:55:00,10.46,10.47,10.42,10.42,28200.0,10.4599,10.4699,10.4199,10.4199,28200.0
2006-08-02 09:30:00,10.5,10.73,10.49,10.69,14200.0,10.4999,10.7299,10.4899,10.6899,14200.0
2006-08-02 09:35:00,10.71,10.71,10.64,10.69,4600.0,10.7099,10.7099,10.6399,10.6899,4600.0
2006-08-02 09:40:00,10.65,10.71,10.61,10.69,4700.0,10.6499,10.7099,10.6099,10.6899,4700.0
2006-08-02 09:45:00,10.69,10.71,10.68,10.7,9800.0,10.6899,10.7099,10.6799,10.6999,9800.0
2006-08-02 09:50:00,10.7,10.7,10.6,10.62,34700.0,10.6999,10.6999,10.5999,10.6199,34700.0
2006-08-02 09:55:00,10.62,10.75,10.61,10.65,13400.0,10.6199,10.7499,10.6099,10.6499,13400.0
2006-08-02 10:00:00,10.64,10.66,10.61,10.66,10300.0,10.6399,10.6599,10.6099,10.6599,10300.0
2006-08-02 10:05:00,10.66,10.69,10.64,10.68,18900.0,10.6599,10.6899,10.6399,10.6799,18900.0
2006-08-02 10:10:00,10.69,10.69,10.68,10.69,3600.0,10.6899,10.6899,10.6799,10.6899,3600.0
2006-08-02 10:15:00,10.67,10.69,10.65,10.67,5300.0,10.6699,10.6899,10.6499,10.6699,5300.0
2006-08-02 10:20:00,10.68,10.68,10.67,10.67,2500.0,10.6799,10.6799,10.6699,10.6699,2500.0
2006-08-02 10:25:00,10.66,10.67,10.65,10.67,5500.0,10.6599,10.6699,10.6499,10.6699,5500.0
2006-08-02 10:30:00,10.67,10.71,10.67,10.71,21000.0,10.6699,10.7099,10.6699,10.7099,21000.0
2006-08-02 10:35:00,10.71,10.73,10.7,10.7,22400.0,10.7099,10.7299,10.6999,10.6999,22400.0
2006-08-02 10:40:00,10.71,10.73,10.71,10.71,11400.0,10.7099,10.7299,10.7099,10.7099,11400.0
2006-08-02 10:45:00,10.71,10.8,10.71,10.74,37300.0,10.7099,10.7999,10.7099,10.7399,37300.0
2006-08-02 10:50:00,10.74,10.85,10.71,10.83,41600.0,10.7399,10.8499,10.7099,10.8299,41600.0
2006-08-02 10:55:00,10.84,10.84,10.8,10.8,14100.0,10.8399,10.8399,10.7999,10.7999,14100.0
2006-08-02 11:00:00,10.82,10.82,10.77,10.81,5500.0,10.8199,10.8199,10.7699,10.8099,5500.0
2006-08-02 11:05:00,10.81,10.83,10.76,10.77,25800.0,10.8099,10.8299,10.7599,10.7699,25800.0
2006-08-02 11:10:00,10.77,10.83,10.74,10.77,129100.0,10.7699,10.8299,10.7399,10.7699,129100.0
2006-08-02 11:15:00,10.79,10.84,10.76,10.8,81700.0,10.7899,10.8399,10.7599,10.7999,81700.0
2006-08-02 11:20:00,10.8,10.84,10.8,10.83,25500.0,10.7999,10.8399,10.7999,10.8299,25500.0
2006-08-02 11:25:00,10.82,10.83,10.82,10.82,1600.0,10.8199,10.8299,10.8199,10.8199,1600.0
2006-08-02 11:30:00,10.82,10.83,10.8,10.81,14500.0,10.8199,10.8299,10.7999,10.8099,14500.0
2006-08-02 11:35:00,10.82,10.84,10.82,10.84,32800.0,10.8199,10.8399,10.8199,10.8399,32800.0
2006-08-02 11:40:00,10.82,10.84,10.82,10.83,107600.0,10.8199,10.8399,10.8199,10.8299,107600.0
2006-08-02 11:45:00,10.83,10.84,10.77,10.81,20200.0,10.8299,10.8399,10.7699,10.8099,20200.0
2006-08-02 11:50:00,10.82,10.84,10.81,10.84,37500.0,10.8199,10.8399,10.8099,10.8399,37500.0
2006-08-02 11:55:00,10.84,10.87,10.83,10.87,75700.0,10.8399,10.8699,10.8299,10.8699,75700.0
2006-08-02 12:00:00,10.87,10.87,10.86,10.87,12500.0,10.8699,10.8699,10.8599,10.8699,12500.0
2006-08-02 12:05:00,10.86,10.89,10.86,10.89,13400.0,10.8599,10.8899,10.8599,10.8899,13400.0
2006-08-02 12:10:00,10.89,10.89,10.89,10.89,1500.0,10.8899,10.8899,10.8899,10.8899,1500.0
2006-08-02 12:15:00,10.89,10.89,10.89,10.89,9300.0,10.8899,10.8899,10.8899,10.8899,9300.0
2006-08-02 12:20:00,10.89,10.89,10.87,10.88,11000.0,10.8899,10.8899,10.8699,10.8799,11000.0
2006-08-02 12:25:00,10.89,10.89,10.88,10.88,900.0,10.8899,10.8899,10.8799,10.8799,900.0
2006-08-02 12:30:00,10.88,10.89,10.88,10.88,2400.0,10.8799,10.8899,10.8799,10.8799,2400.0
2006-08-02 12:35:00,10.89,10.89,10.88,10.88,700.0,10.8899,10.8899,10.8799,10.8799,700.0
2006-08-02 12:40:00,10.89,10.99,10.87,10.97,101600.0,10.8899,10.9899,10.8699,10.9699,101600.0
2006-08-02 12:45:00,10.97,11.13,10.95,11.05,104800.0,10.9699,11.1299,10.9499,11.0499,104800.0
2006-08-02 12:50:00,11.04,11.04,11.02,11.03,6200.0,11.0399,11.0399,11.0199,11.0299,6200.0
2006-08-02 12:55:00,11.03,11.04,11.0,11.0,16600.0,11.0299,11.0399,10.9999,10.9999,16600.0
2006-08-02 13:00:00,11.0,11.0,10.93,10.96,14000.0,10.9999,10.9999,10.9299,10.9599,14000.0
2006-08-02 13:05:00,10.96,10.96,10.86,10.88,9300.0,10.9599,10.9599,10.8599,10.8799,9300.0
2006-08-02 13:10:00,10.88,10.9,10.86,10.89,69700.0,10.8799,10.8999,10.8599,10.8899,69700.0
2006-08-02 13:15:00,10.89,10.89,10.89,10.89,4900.0,10.8899,10.8899,10.8899,10.8899,4900.0
2006-08-02 13:20:00,10.88,10.89,10.87,10.89,6100.0,10.8799,10.8899,10.8699,10.8899,6100.0
2006-08-02 13:25:00,10.89,10.89,10.86,10.87,8300.0,10.8899,10.8899,10.8599,10.8699,8300.0
2006-08-02 13:30:00,10.87,10.87,10.86,10.87,1300.0,10.8699,10.8699,10.8599,10.8699,1300.0
2006-08-02 13:35:00,10.86,10.89,10.86,10.89,1100.0,10.8599,10.8899,10.8599,10.8899,1100.0
2006-08-02 13:40:00,10.88,10.89,10.88,10.89,2700.0,10.8799,10.8899,10.8799,10.8899,2700.0
2006-08-02 13:45:00,10.89,10.9,10.89,10.9,9200.0,10.8899,10.8999,10.8899,10.8999,9200.0
2006-08-02 13:50:00,10.89,10.9,10.89,10.89,5400.0,10.8899,10.8999,10.8899,10.8899,5400.0
2006-08-02 13:55:00,10.9,10.9,10.89,10.89,3800.0,10.8999,10.8999,10.8899,10.8899,3800.0
2006-08-02 14:00:00,10.9,10.9,10.89,10.9,14500.0,10.8999,10.8999,10.8899,10.8999,14500.0
2006-08-02 14:05:00,10.89,10.9,10.89,10.9,18400.0,10.8899,10.8999,10.8899,10.8999,18400.0
2006-08-02 14:10:00,10.9,10.91,10.89,10.9,4700.0,10.8999,10.9099,10.8899,10.8999,4700.0
2006-08-02 14:15:00,10.9,10.9,10.89,10.9,4700.0,10.8999,10.8999,10.8899,10.8999,4700.0
2006-08-02 14:20:00,10.9,10.9,10.89,10.9,4500.0,10.8999,10.8999,10.8899,10.8999,4500.0
2006-08-02 14:25:00,10.9,10.9,10.87,10.89,7400.0,10.8999,10.8999,10.8699,10.8899,7400.0
2006-08-02 14:30:00,10.88,10.9,10.88,10.88,7400.0,10.8799,10.8999,10.8799,10.8799,7400.0
2006-08-02 14:35:00,10.88,10.9,10.87,10.87,18000.0,10.8799,10.8999,10.8699,10.8699,18000.0
2006-08-02 14:40:00,10.86,10.87,10.85,10.86,3800.0,10.8599,10.8699,10.8499,10.8599,3800.0
2006-08-02 14:45:00,10.86,10.86,10.83,10.85,7100.0,10.8599,10.8599,10.8299,10.8499,7100.0
2006-08-02 14:50:00,10.83,10.84,10.83,10.83,3700.0,10.8299,10.8399,10.8299,10.8299,3700.0
2006-08-02 14:55:00,10.83,10.84,10.82,10.83,16400.0,10.8299,10.8399,10.8199,10.8299,16400.0
2006-08-02 15:00:00,10.83,10.84,10.82,10.84,18300.0,10.8299,10.8399,10.8199,10.8399,18300.0
2006-08-02 15:05:00,10.83,10.84,10.83,10.83,3400.0,10.8299,10.8399,10.8299,10.8299,3400.0
2006-08-02 15:10:00,10.83,10.84,10.79,10.8,6900.0,10.8299,10.8399,10.7899,10.7999,6900.0
2006-08-02 15:15:00,10.81,10.81,10.77,10.79,49100.0,10.8099,10.8099,10.7699,10.7899,49100.0
2006-08-02 15:20:00,10.79,10.8,10.75,10.75,17200.0,10.7899,10.7999,10.7499,10.7499,17200.0
2006-08-02 15:25:00,10.76,10.76,10.75,10.75,2600.0,10.7599,10.7599,10.7499,10.7499,2600.0
2006-08-02 15:30:00,10.76,10.8,10.75,10.79,6600.0,10.7599,10.7999,10.7499,10.7899,6600.0
2006-08-02 15:35:00,10.79,10.8,10.79,10.8,17600.0,10.7899,10.7999,10.7899,10.7999,17600.0
2006-08-02 15:40:00,10.79,10.8,10.77,10.78,22400.0,10.7899,10.7999,10.7699,10.7799,22400.0
2006-08-02 15:45:00,10.77,10.77,10.73,10.73,22900.0,10.7699,10.7699,10.7299,10.7299,22900.0
2006-08-02 15:50:00,10.76,10.77,10.68,10.7,55200.0,10.7599,10.7699,10.6799,10.6999,55200.0
2006-08-02 15:55:00,10.7,10.82,10.7,10.76,47400.0,10.6999,10.8199,10.6999,10.7599,47400.0
2006-08-03 09:30:00,10.66,10.68,10.5,10.55,21800.0,10.6599,10.6799,10.4999,10.5499,21800.0
2006-08-03 09:35:00,10.53,10.57,10.5,10.54,9100.0,10.5299,10.5699,10.4999,10.5399,9100.0
2006-08-03 09:40:00,10.57,10.68,10.56,10.67,10800.0,10.5699,10.6799,10.5599,10.6699,10800.0
2006-08-03 09:45:00,10.67,10.69,10.58,10.58,6900.0,10.6699,10.6899,10.5799,10.5799,6900.0
2006-08-03 09:50:00,10.55,10.56,10.55,10.56,2100.0,10.5499,10.5599,10.5499,10.5599,2100.0
2006-08-03 09:55:00,10.54,10.58,10.54,10.58,4600.0,10.5399,10.5799,10.5399,10.5799,4600.0
2006-08-03 10:00:00,10.59,10.6,10.56,10.58,2300.0,10.5899,10.5999,10.5599,10.5799,2300.0
2006-08-03 10:05:00,10.58,10.73,10.58,10.64,13500.0,10.5799,10.7299,10.5799,10.6399,13500.0
2006-08-03 10:10:00,10.61,10.67,10.59,10.65,6400.0,10.6099,10.6699,10.5899,10.6499,6400.0
2006-08-03 10:15:00,10.61,10.66,10.6,10.65,1700.0,10.6099,10.6599,10.5999,10.6499,1700.0
2006-08-03 10:20:00,10.65,10.67,10.65,10.66,1100.0,10.6499,10.6699,10.6499,10.6599,1100.0
2006-08-03 10:25:00,10.66,10.66,10.64,10.64,1600.0,10.6599,10.6599,10.6399,10.6399,1600.0
2006-08-03 10:30:00,10.64,10.64,10.57,10.58,2900.0,10.6399,10.6399,10.5699,10.5799,2900.0
2006-08-03 10:35:00,10.58,10.58,10.56,10.56,3300.0,10.5799,10.5799,10.5599,10.5599,3300.0
2006-08-03 10:40:00,10.55,10.57,10.55,10.55,8200.0,10.5499,10.5699,10.5499,10.5499,8200.0
2006-08-03 10:45:00,10.56,10.57,10.55,10.57,2200.0,10.5599,10.5699,10.5499,10.5699,2200.0
2006-08-03 10:50:00,10.57,10.57,10.56,10.56,1000.0,10.5699,10.5699,10.5599,10.5599,1000.0
2006-08-03 10:55:00,10.56,10.57,10.55,10.57,3300.0,10.5599,10.5699,10.5499,10.5699,3300.0
2006-08-03 11:00:00,10.59,10.65,10.59,10.63,6300.0,10.5899,10.6499,10.5899,10.6299,6300.0
2006-08-03 11:05:00,10.64,10.64,10.61,10.61,2200.0,10.6399,10.6399,10.6099,10.6099,2200.0
2006-08-03 11:10:00,10.62,10.63,10.61,10.62,1600.0,10.6199,10.6299,10.6099,10.6199,1600.0
2006-08-03 11:15:00,10.62,10.64,10.61,10.62,3100.0,10.6199,10.6399,10.6099,10.6199,3100.0
2006-08-03 11:20:00,10.63,10.64,10.62,10.64,1700.0,10.6299,10.6399,10.6199,10.6399,1700.0
2006-08-03 11:25:00,10.64,10.66,10.64,10.65,3800.0,10.6399,10.6599,10.6399,10.6499,3800.0
2006-08-03 11:30:00,10.64,10.66,10.62,10.64,5800.0,10.6399,10.6599,10.6199,10.6399,5800.0
2006-08-03 11:35:00,10.63,10.64,10.58,10.58,10400.0,10.6299,10.6399,10.5799,10.5799,10400.0
2006-08-03 11:40:00,10.58,10.59,10.55,10.59,5300.0,10.5799,10.5899,10.5499,10.5899,5300.0
2006-08-03 11:45:00,10.59,10.59,10.58,10.59,2500.0,10.5899,10.5899,10.5799,10.5899,2500.0
2006-08-03 11:50:00,10.58,10.58,10.55,10.56,2800.0,10.5799,10.5799,10.5499,10.5599,2800.0
2006-08-03 11:55:00,10.56,10.57,10.56,10.57,3400.0,10.5599,10.5699,10.5599,10.5699,3400.0
2006-08-03 12:00:00,10.56,10.58,10.56,10.58,5100.0,10.5599,10.5799,10.5599,10.5799,5100.0
2006-08-03 12:05:00,10.58,10.58,10.56,10.57,2200.0,10.5799,10.5799,10.5599,10.5699,2200.0
2006-08-03 12:10:00,10.57,10.57,10.56,10.57,3600.0,10.5699,10.5699,10.5599,10.5699,3600.0
2006-08-03 12:15:00,10.57,10.57,10.56,10.57,2500.0,10.5699,10.5699,10.5599,10.5699,2500.0
2006-08-03 12:20:00,10.58,10.58,10.57,10.57,9900.0,10.5799,10.5799,10.5699,10.5699,9900.0
2006-08-03 12:25:00,10.59,10.63,10.59,10.63,7600.0,10.5899,10.6299,10.5899,10.6299,7600.0
2006-08-03 12:30:00,10.63,10.67,10.63,10.67,13700.0,10.6299,10.6699,10.6299,10.6699,13700.0
2006-08-03 12:35:00,10.67,10.7,10.67,10.7,6200.0,10.6699,10.6999,10.6699,10.6999,6200.0
2006-08-03 12:40:00,10.69,10.71,10.69,10.7,1100.0,10.6899,10.7099,10.6899,10.6999,1100.0
2006-08-03 12:45:00,10.71,10.71,10.69,10.7,9600.0,10.7099,10.7099,10.6899,10.6999,9600.0
2006-08-03 12:50:00,10.7,10.71,10.7,10.71,1800.0,10.6999,10.7099,10.6999,10.7099,1800.0
2006-08-03 12:55:00,10.7,10.7,10.67,10.68,6200.0,10.6999,10.6999,10.6699,10.6799,6200.0
2006-08-03 13:00:00,10.67,10.74,10.67,10.74,10800.0,10.6699,10.7399,10.6699,10.7399,10800.0
2006-08-03 13:05:00,10.76,10.77,10.74,10.76,2400.0,10.7599,10.7699,10.7399,10.7599,2400.0
2006-08-03 13:10:00,10.76,10.77,10.75,10.76,3200.0,10.7599,10.7699,10.7499,10.7599,3200.0
2006-08-03 13:15:00,10.76,10.78,10.75,10.78,4800.0,10.7599,10.7799,10.7499,10.7799,4800.0
2006-08-03 13:20:00,10.78,10.79,10.78,10.79,2800.0,10.7799,10.7899,10.7799,10.7899,2800.0
2006-08-03 13:25:00,10.79,10.79,10.78,10.78,1700.0,10.7899,10.7899,10.7799,10.7799,1700.0
2006-08-03 13:30:00,10.78,10.78,10.68,10.68,15900.0,10.7799,10.7799,10.6799,10.6799,15900.0
2006-08-03 13:35:00,10.69,10.71,10.68,10.71,8700.0,10.6899,10.7099,10.6799,10.7099,8700.0
2006-08-03 13:40:00,10.71,10.72,10.71,10.71,3300.0,10.7099,10.7199,10.7099,10.7099,3300.0
2006-08-03 13:45:00,10.72,10.74,10.71,10.74,4100.0,10.7199,10.7399,10.7099,10.7399,4100.0
2006-08-03 13:50:00,10.74,10.85,10.74,10.84,5400.0,10.7399,10.8499,10.7399,10.8399,5400.0
2006-08-03 13:55:00,10.84,10.87,10.84,10.87,4700.0,10.8399,10.8699,10.8399,10.8699,4700.0
2006-08-03 14:00:00,10.87,10.9,10.87,10.89,3800.0,10.8699,10.8999,10.8699,10.8899,3800.0
2006-08-03 14:05:00,10.9,10.9,10.86,10.86,42100.0,10.8999,10.8999,10.8599,10.8599,42100.0
2006-08-03 14:10:00,10.86,10.88,10.86,10.87,10300.0,10.8599,10.8799,10.8599,10.8699,10300.0
2006-08-03 14:15:00,10.88,10.88,10.83,10.83,9600.0,10.8799,10.8799,10.8299,10.8299,9600.0
2006-08-03 14:20:00,10.81,10.82,10.78,10.78,4800.0,10.8099,10.8199,10.7799,10.7799,4800.0
2006-08-03 14:25:00,10.78,10.78,10.74,10.78,13900.0,10.7799,10.7799,10.7399,10.7799,13900.0
2006-08-03 14:30:00,10.77,10.77,10.76,10.76,5100.0,10.7699,10.7699,10.7599,10.7599,5100.0
2006-08-03 14:35:00,10.76,10.78,10.76,10.76,8400.0,10.7599,10.7799,10.7599,10.7599,8400.0
2006-08-03 14:40:00,10.77,10.78,10.76,10.77,10500.0,10.7699,10.7799,10.7599,10.7699,10500.0
2006-08-03 14:45:00,10.78,10.78,10.72,10.73,11100.0,10.7799,10.7799,10.7199,10.7299,11100.0
2006-08-03 14:50:00,10.73,10.78,10.72,10.77,13500.0,10.7299,10.7799,10.7199,10.7699,13500.0
2006-08-03 14:55:00,10.78,10.8,10.78,10.8,3300.0,10.7799,10.7999,10.7799,10.7999,3300.0
2006-08-03 15:00:00,10.8,10.8,10.79,10.79,5500.0,10.7999,10.7999,10.7899,10.7899,5500.0
2006-08-03 15:05:00,10.79,10.8,10.79,10.79,5700.0,10.7899,10.7999,10.7899,10.7899,5700.0
2006-08-03 15:10:00,10.79,10.8,10.76,10.76,48900.0,10.7899,10.7999,10.7599,10.7599,48900.0
2006-08-03 15:15:00,10.77,10.78,10.76,10.76,37500.0,10.7699,10.7799,10.7599,10.7599,37500.0
2006-08-03 15:20:00,10.77,10.77,10.76,10.77,3400.0,10.7699,10.7699,10.7599,10.7699,3400.0
2006-08-03 15:25:00,10.77,10.77,10.76,10.77,10100.0,10.7699,10.7699,10.7599,10.7699,10100.0
2006-08-03 15:30:00,10.77,10.78,10.76,10.78,6500.0,10.7699,10.7799,10.7599,10.7799,6500.0
2006-08-03 15:35:00,10.77,10.78,10.75,10.77,18900.0,10.7699,10.7799,10.7499,10.7699,18900.0
2006-08-03 15:40:00,10.77,10.78,10.76,10.77,9200.0,10.7699,10.7799,10.7599,10.7699,9200.0
2006-08-03 15:45:00,10.78,10.79,10.78,10.78,11300.0,10.7799,10.7899,10.7799,10.7799,11300.0
2006-08-03 15:50:00,10.78,10.79,10.77,10.77,9100.0,10.7799,10.7899,10.7699,10.7699,9100.0
2006-08-03 15:55:00,10.78,10.78,10.75,10.78,15700.0,10.7799,10.7799,10.7499,10.7799,15700.0
2006-08-04 09:30:00,10.92,11.15,10.78,11.12,59400.0,10.9199,11.1499,10.7799,11.1199,59400.0
2006-08-04 09:35:00,11.13,11.22,11.06,11.19,21200.0,11.1299,11.2199,11.0599,11.1899,21200.0
2006-08-04 09:40:00,11.18,11.19,11.03,11.03,21200.0,11.1799,11.1899,11.0299,11.0299,21200.0
2006-08-04 09:45:00,11.04,11.09,10.97,11.04,20100.0,11.0399,11.0899,10.9699,11.0399,20100.0
2006-08-04 09:50:00,11.04,11.06,10.95,10.96,22700.0,11.0399,11.0599,10.9499,10.9599,22700.0
2006-08-04 09:55:00,10.98,11.07,10.89,11.05,53700.0,10.9799,11.0699,10.8899,11.0499,53700.0
2006-08-04 10:00:00,11.05,11.15,10.98,11.05,23400.0,11.0499,11.1499,10.9799,11.0499,23400.0
2006-08-04 10:05:00,11.06,11.1,10.95,11.06,12100.0,11.0599,11.0999,10.9499,11.0599,12100.0
2006-08-04 10:10:00,11.05,11.12,10.98,11.1,9800.0,11.0499,11.1199,10.9799,11.0999,9800.0
2006-08-04 10:15:00,11.1,11.1,10.83,10.92,52800.0,11.0999,11.0999,10.8299,10.9199,52800.0
2006-08-04 10:20:00,10.92,10.94,10.9,10.92,12600.0,10.9199,10.9399,10.8999,10.9199,12600.0
2006-08-04 10:25:00,10.9,10.9,10.85,10.9,5600.0,10.8999,10.8999,10.8499,10.8999,5600.0
2006-08-04 10:30:00,10.91,10.91,10.81,10.81,12100.0,10.9099,10.9099,10.8099,10.8099,12100.0
2006-08-04 10:35:00,10.82,10.89,10.82,10.89,7100.0,10.8199,10.8899,10.8199,10.8899,7100.0
2006-08-04 10:40:00,10.88,10.89,10.82,10.84,8700.0,10.8799,10.8899,10.8199,10.8399,8700.0
2006-08-04 10:45:00,10.82,10.9,10.82,10.9,55100.0,10.8199,10.8999,10.8199,10.8999,55100.0
2006-08-04 10:50:00,10.89,10.94,10.88,10.9,12500.0,10.8899,10.9399,10.8799,10.8999,12500.0
2006-08-04 10:55:00,10.89,10.9,10.84,10.84,1900.0,10.8899,10.8999,10.8399,10.8399,1900.0
2006-08-04 11:00:00,10.85,10.92,10.85,10.91,7600.0,10.8499,10.9199,10.8499,10.9099,7600.0
2006-08-04 11:05:00,10.91,10.93,10.91,10.93,2500.0,10.9099,10.9299,10.9099,10.9299,2500.0
2006-08-04 11:10:00,10.91,10.92,10.89,10.91,4500.0,10.9099,10.9199,10.8899,10.9099,4500.0
2006-08-04 11:15:00,10.91,10.96,10.91,10.95,3700.0,10.9099,10.9599,10.9099,10.9499,3700.0
2006-08-04 11:20:00,10.95,10.98,10.94,10.97,5600.0,10.9499,10.9799,10.9399,10.9699,5600.0
2006-08-04 11:25:00,10.97,10.97,10.96,10.96,3300.0,10.9699,10.9699,10.9599,10.9599,3300.0
2006-08-04 11:30:00,10.96,10.96,10.96,10.96,600.0,10.9599,10.9599,10.9599,10.9599,600.0
2006-08-04 11:35:00,10.97,10.98,10.88,10.89,13500.0,10.9699,10.9799,10.8799,10.8899,13500.0
2006-08-04 11:40:00,10.88,10.9,10.86,10.86,5000.0,10.8799,10.8999,10.8599,10.8599,5000.0
2006-08-04 11:45:00,10.87,10.9,10.87,10.87,5100.0,10.8699,10.8999,10.8699,10.8699,5100.0
2006-08-04 11:50:00,10.87,10.87,10.82,10.86,11800.0,10.8699,10.8699,10.8199,10.8599,11800.0
2006-08-04 11:55:00,10.86,10.86,10.85,10.85,1900.0,10.8599,10.8599,10.8499,10.8499,1900.0
2006-08-04 12:00:00,10.85,10.86,10.79,10.84,9300.0,10.8499,10.8599,10.7899,10.8399,9300.0
2006-08-04 12:05:00,10.85,10.86,10.82,10.84,4100.0,10.8499,10.8599,10.8199,10.8399,4100.0
2006-08-04 12:10:00,10.84,10.88,10.84,10.84,8700.0,10.8399,10.8799,10.8399,10.8399,8700.0
2006-08-04 12:15:00,10.84,10.85,10.69,10.75,59300.0,10.8399,10.8499,10.6899,10.7499,59300.0
2006-08-04 12:20:00,10.75,10.75,10.7,10.7,8500.0,10.7499,10.7499,10.6999,10.6999,8500.0
2006-08-04 12:25:00,10.69,10.7,10.65,10.65,5500.0,10.6899,10.6999,10.6499,10.6499,5500.0
2006-08-04 12:30:00,10.66,10.73,10.65,10.71,27000.0,10.6599,10.7299,10.6499,10.7099,27000.0
2006-08-04 12:35:00,10.71,10.71,10.64,10.64,6900.0,10.7099,10.7099,10.6399,10.6399,6900.0
2006-08-04 12:40:00,10.64,10.66,10.63,10.66,16100.0,10.6399,10.6599,10.6299,10.6599,16100.0
2006-08-04 12:45:00,10.65,10.66,10.65,10.66,5000.0,10.6499,10.6599,10.6499,10.6599,5000.0
2006-08-04 12:50:00,10.66,10.66,10.65,10.66,800.0,10.6599,10.6599,10.6499,10.6599,800.0
2006-08-04 12:55:00,10.65,10.65,10.61,10.65,6300.0,10.6499,10.6499,10.6099,10.6499,6300.0
2006-08-04 13:00:00,10.66,10.67,10.63,10.67,6200.0,10.6599,10.6699,10.6299,10.6699,6200.0
2006-08-04 13:05:00,10.66,10.66,10.64,10.66,2200.0,10.6599,10.6599,10.6399,10.6599,2200.0
2006-08-04 13:10:00,10.66,10.71,10.6,10.61,5800.0,10.6599,10.7099,10.5999,10.6099,5800.0
2006-08-04 13:15:00,10.62,10.62,10.51,10.59,12900.0,10.6199,10.6199,10.5099,10.5899,12900.0
2006-08-04 13:20:00,10.59,10.59,10.54,10.57,4600.0,10.5899,10.5899,10.5399,10.5699,4600.0
2006-08-04 13:25:00,10.55,10.59,10.55,10.59,4900.0,10.5499,10.5899,10.5499,10.5899,4900.0
2006-08-04 13:30:00,10.59,10.62,10.59,10.6,4000.0,10.5899,10.6199,10.5899,10.5999,4000.0
2006-08-04 13:35:00,10.6,10.6,10.53,10.55,10000.0,10.5999,10.5999,10.5299,10.5499,10000.0
2006-08-04 13:40:00,10.56,10.63,10.56,10.62,8700.0,10.5599,10.6299,10.5599,10.6199,8700.0
2006-08-04 13:45:00,10.63,10.66,10.61,10.65,11200.0,10.6299,10.6599,10.6099,10.6499,11200.0
2006-08-04 13:50:00,10.64,10.64,10.62,10.62,15300.0,10.6399,10.6399,10.6199,10.6199,15300.0
2006-08-04 13:55:00,10.62,10.63,10.55,10.58,4500.0,10.6199,10.6299,10.5499,10.5799,4500.0
2006-08-04 14:00:00,10.57,10.58,10.57,10.58,1900.0,10.5699,10.5799,10.5699,10.5799,1900.0
2006-08-04 14:05:00,10.58,10.6,10.58,10.6,4100.0,10.5799,10.5999,10.5799,10.5999,4100.0
2006-08-04 14:10:00,10.6,10.61,10.53,10.53,6600.0,10.5999,10.6099,10.5299,10.5299,6600.0
2006-08-04 14:15:00,10.54,10.54,10.5,10.51,7200.0,10.5399,10.5399,10.4999,10.5099,7200.0
2006-08-04 14:20:00,10.51,10.53,10.5,10.51,20100.0,10.5099,10.5299,10.4999,10.5099,20100.0
2006-08-04 14:25:00,10.51,10.53,10.51,10.52,7700.0,10.5099,10.5299,10.5099,10.5199,7700.0
2006-08-04 14:30:00,10.52,10.53,10.51,10.51,4400.0,10.5199,10.5299,10.5099,10.5099,4400.0
2006-08-04 14:35:00,10.52,10.53,10.51,10.53,2800.0,10.5199,10.5299,10.5099,10.5299,2800.0
2006-08-04 14:40:00,10.53,10.53,10.52,10.53,4600.0,10.5299,10.5299,10.5199,10.5299,4600.0
2006-08-04 14:45:00,10.53,10.53,10.52,10.52,1800.0,10.5299,10.5299,10.5199,10.5199,1800.0
2006-08-04 14:50:00,10.52,10.54,10.52,10.53,7100.0,10.5199,10.5399,10.5199,10.5299,7100.0
2006-08-04 14:55:00,10.53,10.53,10.52,10.53,7400.0,10.5299,10.5299,10.5199,10.5299,7400.0
2006-08-04 15:00:00,10.53,10.53,10.52,10.52,2900.0,10.5299,10.5299,10.5199,10.5199,2900.0
2006-08-04 15:05:00,10.52,10.53,10.52,10.52,14900.0,10.5199,10.5299,10.5199,10.5199,14900.0
2006-08-04 15:10:00,10.52,10.53,10.52,10.53,3400.0,10.5199,10.5299,10.5199,10.5299,3400.0
2006-08-04 15:15:00,10.53,10.55,10.53,10.55,9700.0,10.5299,10.5499,10.5299,10.5499,9700.0
2006-08-04 15:20:00,10.56,10.66,10.56,10.66,16900.0,10.5599,10.6599,10.5599,10.6599,16900.0
2006-08-04 15:25:00,10.64,10.7,10.64,10.67,19000.0,10.6399,10.6999,10.6399,10.6699,19000.0
2006-08-04 15:30:00,10.67,10.67,10.66,10.67,3800.0,10.6699,10.6699,10.6599,10.6699,3800.0
2006-08-04 15:35:00,10.67,10.67,10.62,10.62,15400.0,10.6699,10.6699,10.6199,10.6199,15400.0
2006-08-04 15:40:00,10.62,10.63,10.62,10.62,10200.0,10.6199,10.6299,10.6199,10.6199,10200.0
2006-08-04 15:45:00,10.61,10.63,10.59,10.6,14400.0,10.6099,10.6299,10.5899,10.5999,14400.0
2006-08-04 15:50:00,10.6,10.62,10.57,10.62,25400.0,10.5999,10.6199,10.5699,10.6199,25400.0
2006-08-04 15:55:00,10.62,10.62,10.6,10.61,30800.0,10.6199,10.6199,10.5999,10.6099,30800.0
2006-08-07 09:30:00,10.57,10.64,10.5,10.64,6000.0,10.5699,10.6399,10.4999,10.6399,6000.0
2006-08-07 09:35:00,10.61,10.63,10.55,10.55,2100.0,10.6099,10.6299,10.5499,10.5499,2100.0
2006-08-07 09:40:00,10.56,10.57,10.52,10.55,6100.0,10.5599,10.5699,10.5199,10.5499,6100.0
2006-08-07 09:45:00,10.54,10.69,10.54,10.61,3000.0,10.5399,10.6899,10.5399,10.6099,3000.0
2006-08-07 09:50:00,10.59,10.61,10.58,10.58,1600.0,10.5899,10.6099,10.5799,10.5799,1600.0
2006-08-07 09:55:00,10.59,10.6,10.57,10.58,2500.0,10.5899,10.5999,10.5699,10.5799,2500.0
2006-08-07 10:00:00,10.58,10.58,10.56,10.56,2600.0,10.5799,10.5799,10.5599,10.5599,2600.0
2006-08-07 10:05:00,10.56,10.57,10.54,10.55,4200.0,10.5599,10.5699,10.5399,10.5499,4200.0
2006-08-07 10:10:00,10.55,10.56,10.55,10.56,1300.0,10.5499,10.5599,10.5499,10.5599,1300.0
2006-08-07 10:15:00,10.55,10.56,10.54,10.55,12700.0,10.5499,10.5599,10.5399,10.5499,12700.0
2006-08-07 10:20:00,10.55,10.56,10.55,10.56,200.0,10.5499,10.5599,10.5499,10.5599,200.0
2006-08-07 10:25:00,10.57,10.59,10.57,10.58,1700.0,10.5699,10.5899,10.5699,10.5799,1700.0
2006-08-07 10:30:00,10.58,10.58,10.57,10.57,1700.0,10.5799,10.5799,10.5699,10.5699,1700.0
2006-08-07 10:35:00,10.58,10.59,10.57,10.58,5900.0,10.5799,10.5899,10.5699,10.5799,5900.0
2006-08-07 10:40:00,10.58,10.6,10.58,10.59,5000.0,10.5799,10.5999,10.5799,10.5899,5000.0
2006-08-07 10:45:00,10.6,10.6,10.56,10.57,8800.0,10.5999,10.5999,10.5599,10.5699,8800.0
2006-08-07 10:50:00,10.58,10.59,10.58,10.58,1100.0,10.5799,10.5899,10.5799,10.5799,1100.0
2006-08-07 10:55:00,10.58,10.59,10.57,10.57,6300.0,10.5799,10.5899,10.5699,10.5699,6300.0
2006-08-07 11:00:00,10.57,10.58,10.55,10.57,6000.0,10.5699,10.5799,10.5499,10.5699,6000.0
2006-08-07 11:05:00,10.57,10.57,10.56,10.56,3300.0,10.5699,10.5699,10.5599,10.5599,3300.0
2006-08-07 11:10:00,10.56,10.56,10.52,10.53,7800.0,10.5599,10.5599,10.5199,10.5299,7800.0
2006-08-07 11:15:00,10.51,10.53,10.51,10.51,3100.0,10.5099,10.5299,10.5099,10.5099,3100.0
2006-08-07 11:20:00,10.52,10.54,10.52,10.53,2700.0,10.5199,10.5399,10.5199,10.5299,2700.0
2006-08-07 11:25:00,10.53,10.54,10.52,10.53,7300.0,10.5299,10.5399,10.5199,10.5299,7300.0
2006-08-07 11:30:00,10.52,10.53,10.52,10.53,1200.0,10.5199,10.5299,10.5199,10.5299,1200.0
2006-08-07 11:35:00,10.53,10.55,10.53,10.53,3000.0,10.5299,10.5499,10.5299,10.5299,3000.0
2006-08-07 11:40:00,10.53,10.54,10.53,10.54,600.0,10.5299,10.5399,10.5299,10.5399,600.0
2006-08-07 11:45:00,10.54,10.54,10.53,10.53,5200.0,10.5399,10.5399,10.5299,10.5299,5200.0
2006-08-07 11:50:00,10.54,10.54,10.53,10.53,1500.0,10.5399,10.5399,10.5299,10.5299,1500.0
2006-08-07 11:55:00,10.54,10.54,10.53,10.54,900.0,10.5399,10.5399,10.5299,10.5399,900.0
2006-08-07 12:00:00,10.54,10.54,10.53,10.54,400.0,10.5399,10.5399,10.5299,10.5399,400.0
2006-08-07 12:05:00,10.53,10.53,10.52,10.53,4700.0,10.5299,10.5299,10.5199,10.5299,4700.0
2006-08-07 12:10:00,10.53,10.53,10.52,10.52,1900.0,10.5299,10.5299,10.5199,10.5199,1900.0
2006-08-07 12:15:00,10.53,10.53,10.52,10.53,1000.0,10.5299,10.5299,10.5199,10.5299,1000.0
2006-08-07 12:20:00,10.53,10.53,10.52,10.52,1200.0,10.5299,10.5299,10.5199,10.5199,1200.0
2006-08-07 12:25:00,10.53,10.53,10.52,10.53,1100.0,10.5299,10.5299,10.5199,10.5299,1100.0
2006-08-07 12:30:00,10.53,10.53,10.52,10.52,1900.0,10.5299,10.5299,10.5199,10.5199,1900.0
2006-08-07 12:35:00,10.53,10.55,10.52,10.55,9600.0,10.5299,10.5499,10.5199,10.5499,9600.0
2006-08-07 12:40:00,10.55,10.58,10.55,10.58,5900.0,10.5499,10.5799,10.5499,10.5799,5900.0
2006-08-07 12:45:00,10.58,10.58,10.53,10.54,2000.0,10.5799,10.5799,10.5299,10.5399,2000.0
2006-08-07 12:50:00,10.54,10.54,10.54,10.54,2400.0,10.5399,10.5399,10.5399,10.5399,2400.0
2006-08-07 12:55:00,10.54,10.54,10.53,10.53,700.0,10.5399,10.5399,10.5299,10.5299,700.0
2006-08-07 13:00:00,10.54,10.54,10.53,10.53,2400.0,10.5399,10.5399,10.5299,10.5299,2400.0
2006-08-07 13:05:00,10.53,10.54,10.53,10.54,1300.0,10.5299,10.5399,10.5299,10.5399,1300.0
2006-08-07 13:10:00,10.53,10.54,10.53,10.53,2300.0,10.5299,10.5399,10.5299,10.5299,2300.0
2006-08-07 13:15:00,10.54,10.54,10.53,10.54,3800.0,10.5399,10.5399,10.5299,10.5399,3800.0
2006-08-07 13:20:00,10.53,10.55,10.53,10.55,8400.0,10.5299,10.5499,10.5299,10.5499,8400.0
2006-08-07 13:25:00,10.55,10.55,10.54,10.55,1500.0,10.5499,10.5499,10.5399,10.5499,1500.0
2006-08-07 13:30:00,10.55,10.57,10.55,10.57,900.0,10.5499,10.5699,10.5499,10.5699,900.0
2006-08-07 13:35:00,10.57,10.58,10.56,10.57,2800.0,10.5699,10.5799,10.5599,10.5699,2800.0
2006-08-07 13:40:00,10.57,10.58,10.57,10.58,1900.0,10.5699,10.5799,10.5699,10.5799,1900.0
2006-08-07 13:45:00,10.58,10.58,10.55,10.55,7900.0,10.5799,10.5799,10.5499,10.5499,7900.0
2006-08-07 13:50:00,10.56,10.57,10.55,10.57,5400.0,10.5599,10.5699,10.5499,10.5699,5400.0
2006-08-07 13:55:00,10.57,10.57,10.56,10.57,1200.0,10.5699,10.5699,10.5599,10.5699,1200.0
2006-08-07 14:00:00,10.56,10.57,10.56,10.56,800.0,10.5599,10.5699,10.5599,10.5599,800.0
2006-08-07 14:05:00,10.57,10.58,10.56,10.58,8300.0,10.5699,10.5799,10.5599,10.5799,8300.0
2006-08-07 14:10:00,10.57,10.58,10.54,10.54,5000.0,10.5699,10.5799,10.5399,10.5399,5000.0
2006-08-07 14:15:00,10.55,10.55,10.54,10.54,2800.0,10.5499,10.5499,10.5399,10.5399,2800.0
2006-08-07 14:20:00,10.54,10.55,10.54,10.54,1900.0,10.5399,10.5499,10.5399,10.5399,1900.0
2006-08-07 14:25:00,10.55,10.55,10.51,10.53,14900.0,10.5499,10.5499,10.5099,10.5299,14900.0
2006-08-07 14:30:00,10.53,10.54,10.52,10.53,12000.0,10.5299,10.5399,10.5199,10.5299,12000.0
2006-08-07 14:35:00,10.54,10.55,10.53,10.53,8300.0,10.5399,10.5499,10.5299,10.5299,8300.0
2006-08-07 14:40:00,10.54,10.54,10.51,10.53,3800.0,10.5399,10.5399,10.5099,10.5299,3800.0
2006-08-07 14:45:00,10.53,10.54,10.53,10.54,1300.0,10.5299,10.5399,10.5299,10.5399,1300.0
2006-08-07 14:50:00,10.54,10.55,10.53,10.54,1700.0,10.5399,10.5499,10.5299,10.5399,1700.0
2006-08-07 14:55:00,10.54,10.54,10.53,10.54,1800.0,10.5399,10.5399,10.5299,10.5399,1800.0
2006-08-07 15:00:00,10.53,10.53,10.5,10.5,16800.0,10.5299,10.5299,10.4999,10.4999,16800.0
2006-08-07 15:05:00,10.5,10.51,10.49,10.51,11700.0,10.4999,10.5099,10.4899,10.5099,11700.0
2006-08-07 15:10:00,10.51,10.52,10.51,10.52,11400.0,10.5099,10.5199,10.5099,10.5199,11400.0
2006-08-07 15:15:00,10.51,10.51,10.51,10.51,10500.0,10.5099,10.5099,10.5099,10.5099,10500.0
2006-08-07 15:20:00,10.51,10.53,10.51,10.51,5800.0,10.5099,10.5299,10.5099,10.5099,5800.0
2006-08-07 15:25:00,10.52,10.52,10.5,10.5,8300.0,10.5199,10.5199,10.4999,10.4999,8300.0
2006-08-07 15:30:00,10.5,10.52,10.5,10.52,10300.0,10.4999,10.5199,10.4999,10.5199,10300.0
2006-08-07 15:35:00,10.51,10.54,10.51,10.52,16500.0,10.5099,10.5399,10.5099,10.5199,16500.0
2006-08-07 15:40:00,10.52,10.54,10.51,10.54,11000.0,10.5199,10.5399,10.5099,10.5399,11000.0
2006-08-07 15:45:00,10.53,10.55,10.53,10.53,14400.0,10.5299,10.5499,10.5299,10.5299,14400.0
2006-08-07 15:50:00,10.53,10.55,10.52,10.55,36400.0,10.5299,10.5499,10.5199,10.5499,36400.0
2006-08-07 15:55:00,10.55,10.55,10.52,10.55,20700.0,10.5499,10.5499,10.5199,10.5499,20700.0
2006-08-08 09:30:00,10.55,10.69,10.53,10.54,4500.0,10.5499,10.6899,10.5299,10.5399,4500.0
2006-08-08 09:35:00,10.54,10.55,10.5,10.5,4400.0,10.5399,10.5499,10.4999,10.4999,4400.0
2006-08-08 09:40:00,10.5,10.51,10.5,10.5,5500.0,10.4999,10.5099,10.4999,10.4999,5500.0
2006-08-08 09:45:00,10.5,10.51,10.5,10.5,4000.0,10.4999,10.5099,10.4999,10.4999,4000.0
2006-08-08 09:50:00,10.5,10.53,10.5,10.5,15700.0,10.4999,10.5299,10.4999,10.4999,15700.0
2006-08-08 09:55:00,10.5,10.51,10.49,10.5,2400.0,10.4999,10.5099,10.4899,10.4999,2400.0
2006-08-08 10:00:00,10.51,10.51,10.5,10.5,5200.0,10.5099,10.5099,10.4999,10.4999,5200.0
2006-08-08 10:05:00,10.5,10.54,10.5,10.54,3200.0,10.4999,10.5399,10.4999,10.5399,3200.0
2006-08-08 10:10:00,10.53,10.64,10.53,10.58,20200.0,10.5299,10.6399,10.5299,10.5799,20200.0
2006-08-08 10:15:00,10.58,10.6,10.58,10.58,3100.0,10.5799,10.5999,10.5799,10.5799,3100.0
2006-08-08 10:20:00,10.6,10.61,10.59,10.6,5300.0,10.5999,10.6099,10.5899,10.5999,5300.0
2006-08-08 10:25:00,10.61,10.67,10.57,10.6,10300.0,10.6099,10.6699,10.5699,10.5999,10300.0
2006-08-08 10:30:00,10.59,10.6,10.59,10.6,1200.0,10.5899,10.5999,10.5899,10.5999,1200.0
2006-08-08 10:35:00,10.6,10.62,10.59,10.61,9400.0,10.5999,10.6199,10.5899,10.6099,9400.0
2006-08-08 10:40:00,10.61,10.63,10.61,10.61,5500.0,10.6099,10.6299,10.6099,10.6099,5500.0
2006-08-08 10:45:00,10.62,10.62,10.61,10.61,1900.0,10.6199,10.6199,10.6099,10.6099,1900.0
2006-08-08 10:50:00,10.61,10.62,10.6,10.6,3800.0,10.6099,10.6199,10.5999,10.5999,3800.0
2006-08-08 10:55:00,10.6,10.61,10.6,10.6,2600.0,10.5999,10.6099,10.5999,10.5999,2600.0
2006-08-08 11:00:00,10.6,10.6,10.58,10.59,1500.0,10.5999,10.5999,10.5799,10.5899,1500.0
2006-08-08 11:05:00,10.6,10.62,10.58,10.58,6200.0,10.5999,10.6199,10.5799,10.5799,6200.0
2006-08-08 11:10:00,10.58,10.59,10.58,10.58,1100.0,10.5799,10.5899,10.5799,10.5799,1100.0
2006-08-08 11:15:00,10.58,10.59,10.58,10.58,1200.0,10.5799,10.5899,10.5799,10.5799,1200.0
2006-08-08 11:20:00,10.59,10.61,10.59,10.61,1000.0,10.5899,10.6099,10.5899,10.6099,1000.0
2006-08-08 11:25:00,10.59,10.63,10.59,10.63,1600.0,10.5899,10.6299,10.5899,10.6299,1600.0
2006-08-08 11:30:00,10.62,10.65,10.62,10.65,1600.0,10.6199,10.6499,10.6199,10.6499,1600.0
2006-08-08 11:35:00,10.66,10.68,10.66,10.67,2400.0,10.6599,10.6799,10.6599,10.6699,2400.0
2006-08-08 11:40:00,10.67,10.67,10.64,10.64,3400.0,10.6699,10.6699,10.6399,10.6399,3400.0
2006-08-08 11:45:00,10.63,10.63,10.6,10.6,2400.0,10.6299,10.6299,10.5999,10.5999,2400.0
2006-08-08 11:50:00,10.6,10.6,10.57,10.58,3700.0,10.5999,10.5999,10.5699,10.5799,3700.0
2006-08-08 11:55:00,10.58,10.59,10.57,10.58,800.0,10.5799,10.5899,10.5699,10.5799,800.0
2006-08-08 12:00:00,10.58,10.58,10.56,10.58,5400.0,10.5799,10.5799,10.5599,10.5799,5400.0
2006-08-08 12:05:00,10.57,10.57,10.57,10.57,1900.0,10.5699,10.5699,10.5699,10.5699,1900.0
2006-08-08 12:10:00,10.57,10.58,10.57,10.57,1200.0,10.5699,10.5799,10.5699,10.5699,1200.0
2006-08-08 12:15:00,10.57,10.58,10.57,10.57,1500.0,10.5699,10.5799,10.5699,10.5699,1500.0
2006-08-08 12:20:00,10.57,10.58,10.57,10.57,600.0,10.5699,10.5799,10.5699,10.5699,600.0
2006-08-08 12:25:00,10.58,10.58,10.57,10.57,1200.0,10.5799,10.5799,10.5699,10.5699,1200.0
2006-08-08 12:30:00,10.57,10.58,10.57,10.58,900.0,10.5699,10.5799,10.5699,10.5799,900.0
2006-08-08 12:35:00,10.57,10.58,10.57,10.57,1700.0,10.5699,10.5799,10.5699,10.5699,1700.0
2006-08-08 12:40:00,10.58,10.59,10.58,10.58,3000.0,10.5799,10.5899,10.5799,10.5799,3000.0
2006-08-08 12:45:00,10.59,10.59,10.57,10.57,2300.0,10.5899,10.5899,10.5699,10.5699,2300.0
2006-08-08 12:50:00,10.57,10.58,10.57,10.57,3000.0,10.5699,10.5799,10.5699,10.5699,3000.0
2006-08-08 12:55:00,10.57,10.59,10.57,10.57,14200.0,10.5699,10.5899,10.5699,10.5699,14200.0
2006-08-08 13:00:00,10.57,10.57,10.56,10.57,10500.0,10.5699,10.5699,10.5599,10.5699,10500.0
2006-08-08 13:05:00,10.56,10.57,10.55,10.55,7400.0,10.5599,10.5699,10.5499,10.5499,7400.0
2006-08-08 13:10:00,10.55,10.55,10.53,10.54,9700.0,10.5499,10.5499,10.5299,10.5399,9700.0
2006-08-08 13:15:00,10.54,10.56,10.54,10.56,600.0,10.5399,10.5599,10.5399,10.5599,600.0
2006-08-08 13:20:00,10.54,10.55,10.54,10.55,1300.0,10.5399,10.5499,10.5399,10.5499,1300.0
2006-08-08 13:25:00,10.55,10.56,10.54,10.56,3500.0,10.5499,10.5599,10.5399,10.5599,3500.0
2006-08-08 13:30:00,10.55,10.57,10.55,10.56,17200.0,10.5499,10.5699,10.5499,10.5599,17200.0
2006-08-08 13:35:00,10.58,10.58,10.57,10.57,1600.0,10.5799,10.5799,10.5699,10.5699,1600.0
2006-08-08 13:40:00,10.57,10.57,10.54,10.55,6300.0,10.5699,10.5699,10.5399,10.5499,6300.0
2006-08-08 13:45:00,10.54,10.54,10.52,10.54,8200.0,10.5399,10.5399,10.5199,10.5399,8200.0
2006-08-08 13:50:00,10.54,10.56,10.53,10.56,15700.0,10.5399,10.5599,10.5299,10.5599,15700.0
2006-08-08 13:55:00,10.55,10.57,10.55,10.57,1900.0,10.5499,10.5699,10.5499,10.5699,1900.0
2006-08-08 14:00:00,10.56,10.57,10.56,10.56,4600.0,10.5599,10.5699,10.5599,10.5599,4600.0
2006-08-08 14:05:00,10.57,10.57,10.51,10.53,8300.0,10.5699,10.5699,10.5099,10.5299,8300.0
2006-08-08 14:10:00,10.52,10.68,10.52,10.68,8800.0,10.5199,10.6799,10.5199,10.6799,8800.0
2006-08-08 14:15:00,10.68,10.72,10.56,10.58,22800.0,10.6799,10.7199,10.5599,10.5799,22800.0
2006-08-08 14:20:00,10.61,10.63,10.49,10.5,33900.0,10.6099,10.6299,10.4899,10.4999,33900.0
2006-08-08 14:25:00,10.5,10.51,10.49,10.51,27000.0,10.4999,10.5099,10.4899,10.5099,27000.0
2006-08-08 14:30:00,10.5,10.5,10.46,10.49,11300.0,10.4999,10.4999,10.4599,10.4899,11300.0
2006-08-08 14:35:00,10.5,10.52,10.5,10.5,10700.0,10.4999,10.5199,10.4999,10.4999,10700.0
2006-08-08 14:40:00,10.51,10.67,10.5,10.5,11300.0,10.5099,10.6699,10.4999,10.4999,11300.0
2006-08-08 14:45:00,10.51,10.53,10.5,10.53,6900.0,10.5099,10.5299,10.4999,10.5299,6900.0
2006-08-08 14:50:00,10.53,10.53,10.5,10.5,13900.0,10.5299,10.5299,10.4999,10.4999,13900.0
2006-08-08 14:55:00,10.5,10.51,10.49,10.51,8800.0,10.4999,10.5099,10.4899,10.5099,8800.0
2006-08-08 15:00:00,10.5,10.53,10.49,10.51,16200.0,10.4999,10.5299,10.4899,10.5099,16200.0
2006-08-08 15:05:00,10.51,10.54,10.5,10.51,9800.0,10.5099,10.5399,10.4999,10.5099,9800.0
2006-08-08 15:10:00,10.51,10.54,10.5,10.5,8600.0,10.5099,10.5399,10.4999,10.4999,8600.0
2006-08-08 15:15:00,10.5,10.51,10.49,10.49,16000.0,10.4999,10.5099,10.4899,10.4899,16000.0
2006-08-08 15:20:00,10.49,10.49,10.41,10.43,38800.0,10.4899,10.4899,10.4099,10.4299,38800.0
2006-08-08 15:25:00,10.44,10.48,10.44,10.48,17900.0,10.4399,10.4799,10.4399,10.4799,17900.0
2006-08-08 15:30:00,10.47,10.47,10.45,10.45,20700.0,10.4699,10.4699,10.4499,10.4499,20700.0
2006-08-08 15:35:00,10.46,10.47,10.45,10.46,15700.0,10.4599,10.4699,10.4499,10.4599,15700.0
2006-08-08 15:40:00,10.45,10.48,10.45,10.47,1800.0,10.4499,10.4799,10.4499,10.4699,1800.0
2006-08-08 15:45:00,10.48,10.51,10.47,10.51,16600.0,10.4799,10.5099,10.4699,10.5099,16600.0
2006-08-08 15:50:00,10.5,10.51,10.48,10.5,24500.0,10.4999,10.5099,10.4799,10.4999,24500.0
2006-08-08 15:55:00,10.5,10.51,10.49,10.49,28300.0,10.4999,10.5099,10.4899,10.4899,28300.0
2006-08-09 09:30:00,10.66,10.76,10.66,10.71,9200.0,10.6599,10.7599,10.6599,10.7099,9200.0
2006-08-09 09:35:00,10.74,11.08,10.67,10.8,109300.0,10.7399,11.0799,10.6699,10.7999,109300.0
2006-08-09 09:40:00,10.79,10.93,10.69,10.87,52400.0,10.7899,10.9299,10.6899,10.8699,52400.0
2006-08-09 09:45:00,10.85,10.94,10.82,10.92,30300.0,10.8499,10.9399,10.8199,10.9199,30300.0
2006-08-09 09:50:00,10.89,11.0,10.72,10.75,23600.0,10.8899,10.9999,10.7199,10.7499,23600.0
2006-08-09 09:55:00,10.75,10.78,10.71,10.71,19100.0,10.7499,10.7799,10.7099,10.7099,19100.0
2006-08-09 10:00:00,10.72,10.77,10.71,10.75,10600.0,10.7199,10.7699,10.7099,10.7499,10600.0
2006-08-09 10:05:00,10.75,10.76,10.69,10.7,9300.0,10.7499,10.7599,10.6899,10.6999,9300.0
2006-08-09 10:10:00,10.71,10.73,10.69,10.72,13800.0,10.7099,10.7299,10.6899,10.7199,13800.0
2006-08-09 10:15:00,10.73,10.77,10.71,10.74,14200.0,10.7299,10.7699,10.7099,10.7399,14200.0
2006-08-09 10:20:00,10.74,10.79,10.74,10.75,10300.0,10.7399,10.7899,10.7399,10.7499,10300.0
2006-08-09 10:25:00,10.75,10.75,10.73,10.73,5300.0,10.7499,10.7499,10.7299,10.7299,5300.0
2006-08-09 10:30:00,10.72,10.72,10.63,10.63,13500.0,10.7199,10.7199,10.6299,10.6299,13500.0
2006-08-09 10:35:00,10.63,10.7,10.62,10.69,57400.0,10.6299,10.6999,10.6199,10.6899,57400.0
2006-08-09 10:40:00,10.69,10.7,10.65,10.68,45600.0,10.6899,10.6999,10.6499,10.6799,45600.0
2006-08-09 10:45:00,10.65,10.67,10.65,10.67,1800.0,10.6499,10.6699,10.6499,10.6699,1800.0
2006-08-09 10:50:00,10.68,10.7,10.65,10.65,9800.0,10.6799,10.6999,10.6499,10.6499,9800.0
2006-08-09 10:55:00,10.66,10.7,10.65,10.68,7200.0,10.6599,10.6999,10.6499,10.6799,7200.0
2006-08-09 11:00:00,10.68,10.7,10.68,10.69,2500.0,10.6799,10.6999,10.6799,10.6899,2500.0
2006-08-09 11:05:00,10.69,10.7,10.66,10.69,15200.0,10.6899,10.6999,10.6599,10.6899,15200.0
2006-08-09 11:10:00,10.69,10.72,10.69,10.71,7800.0,10.6899,10.7199,10.6899,10.7099,7800.0
2006-08-09 11:15:00,10.7,10.7,10.68,10.7,6700.0,10.6999,10.6999,10.6799,10.6999,6700.0
2006-08-09 11:20:00,10.69,10.7,10.69,10.7,800.0,10.6899,10.6999,10.6899,10.6999,800.0
2006-08-09 11:25:00,10.7,10.7,10.62,10.67,86000.0,10.6999,10.6999,10.6199,10.6699,86000.0
2006-08-09 11:30:00,10.66,10.68,10.64,10.68,10900.0,10.6599,10.6799,10.6399,10.6799,10900.0
2006-08-09 11:35:00,10.68,10.68,10.62,10.67,14200.0,10.6799,10.6799,10.6199,10.6699,14200.0
2006-08-09 11:40:00,10.66,10.68,10.65,10.65,10000.0,10.6599,10.6799,10.6499,10.6499,10000.0
2006-08-09 11:45:00,10.65,10.66,10.64,10.64,8100.0,10.6499,10.6599,10.6399,10.6399,8100.0
2006-08-09 11:50:00,10.65,10.65,10.64,10.64,40100.0,10.6499,10.6499,10.6399,10.6399,40100.0
2006-08-09 11:55:00,10.65,10.65,10.65,10.65,600.0,10.6499,10.6499,10.6499,10.6499,600.0
2006-08-09 12:00:00,10.64,10.65,10.6,10.62,8500.0,10.6399,10.6499,10.5999,10.6199,8500.0
2006-08-09 12:05:00,10.62,10.64,10.62,10.63,1900.0,10.6199,10.6399,10.6199,10.6299,1900.0
2006-08-09 12:10:00,10.63,10.63,10.63,10.63,2900.0,10.6299,10.6299,10.6299,10.6299,2900.0
2006-08-09 12:15:00,10.63,10.64,10.63,10.63,1100.0,10.6299,10.6399,10.6299,10.6299,1100.0
2006-08-09 12:20:00,10.64,10.64,10.63,10.64,1700.0,10.6399,10.6399,10.6299,10.6399,1700.0
2006-08-09 12:25:00,10.64,10.64,10.64,10.64,100.0,10.6399,10.6399,10.6399,10.6399,100.0
2006-08-09 12:30:00,10.64,10.64,10.62,10.63,6100.0,10.6399,10.6399,10.6199,10.6299,6100.0
2006-08-09 12:35:00,10.62,10.62,10.62,10.62,500.0,10.6199,10.6199,10.6199,10.6199,500.0
2006-08-09 12:40:00,10.61,10.61,10.55,10.58,15200.0,10.6099,10.6099,10.5499,10.5799,15200.0
2006-08-09 12:45:00,10.59,10.59,10.58,10.59,700.0,10.5899,10.5899,10.5799,10.5899,700.0
2006-08-09 12:50:00,10.58,10.59,10.58,10.59,6400.0,10.5799,10.5899,10.5799,10.5899,6400.0
2006-08-09 12:55:00,10.58,10.59,10.58,10.59,4700.0,10.5799,10.5899,10.5799,10.5899,4700.0
2006-08-09 13:00:00,10.59,10.6,10.57,10.58,11000.0,10.5899,10.5999,10.5699,10.5799,11000.0
2006-08-09 13:05:00,10.59,10.61,10.57,10.57,9700.0,10.5899,10.6099,10.5699,10.5699,9700.0
2006-08-09 13:10:00,10.57,10.59,10.57,10.59,800.0,10.5699,10.5899,10.5699,10.5899,800.0
2006-08-09 13:15:00,10.59,10.59,10.56,10.57,2600.0,10.5899,10.5899,10.5599,10.5699,2600.0
2006-08-09 13:20:00,10.56,10.57,10.56,10.56,7400.0,10.5599,10.5699,10.5599,10.5599,7400.0
2006-08-09 13:25:00,10.55,10.56,10.54,10.55,2800.0,10.5499,10.5599,10.5399,10.5499,2800.0
2006-08-09 13:30:00,10.54,10.56,10.51,10.51,14500.0,10.5399,10.5599,10.5099,10.5099,14500.0
2006-08-09 13:35:00,10.51,10.55,10.51,10.53,4700.0,10.5099,10.5499,10.5099,10.5299,4700.0
2006-08-09 13:40:00,10.53,10.55,10.53,10.54,1800.0,10.5299,10.5499,10.5299,10.5399,1800.0
2006-08-09 13:45:00,10.54,10.54,10.54,10.54,2900.0,10.5399,10.5399,10.5399,10.5399,2900.0
2006-08-09 13:50:00,10.54,10.54,10.52,10.52,3800.0,10.5399,10.5399,10.5199,10.5199,3800.0
2006-08-09 13:55:00,10.53,10.53,10.52,10.53,1000.0,10.5299,10.5299,10.5199,10.5299,1000.0
2006-08-09 14:00:00,10.52,10.54,10.52,10.54,3900.0,10.5199,10.5399,10.5199,10.5399,3900.0
2006-08-09 14:05:00,10.54,10.54,10.53,10.54,5000.0,10.5399,10.5399,10.5299,10.5399,5000.0
2006-08-09 14:10:00,10.53,10.54,10.51,10.52,20000.0,10.5299,10.5399,10.5099,10.5199,20000.0
2006-08-09 14:15:00,10.51,10.52,10.51,10.51,1200.0,10.5099,10.5199,10.5099,10.5099,1200.0
2006-08-09 14:20:00,10.52,10.52,10.51,10.51,600.0,10.5199,10.5199,10.5099,10.5099,600.0
2006-08-09 14:25:00,10.51,10.51,10.5,10.5,25300.0,10.5099,10.5099,10.4999,10.4999,25300.0
2006-08-09 14:30:00,10.51,10.51,10.49,10.51,10700.0,10.5099,10.5099,10.4899,10.5099,10700.0
2006-08-09 14:35:00,10.5,10.51,10.5,10.51,9700.0,10.4999,10.5099,10.4999,10.5099,9700.0
2006-08-09 14:40:00,10.51,10.51,10.5,10.5,19200.0,10.5099,10.5099,10.4999,10.4999,19200.0
2006-08-09 14:45:00,10.5,10.51,10.48,10.5,44100.0,10.4999,10.5099,10.4799,10.4999,44100.0
2006-08-09 14:50:00,10.49,10.5,10.49,10.5,7400.0,10.4899,10.4999,10.4899,10.4999,7400.0
2006-08-09 14:55:00,10.5,10.51,10.48,10.5,22400.0,10.4999,10.5099,10.4799,10.4999,22400.0
2006-08-09 15:00:00,10.5,10.5,10.49,10.5,7500.0,10.4999,10.4999,10.4899,10.4999,7500.0
2006-08-09 15:05:00,10.49,10.5,10.49,10.5,6100.0,10.4899,10.4999,10.4899,10.4999,6100.0
2006-08-09 15:10:00,10.49,10.5,10.48,10.49,8100.0,10.4899,10.4999,10.4799,10.4899,8100.0
2006-08-09 15:15:00,10.49,10.5,10.49,10.5,22300.0,10.4899,10.4999,10.4899,10.4999,22300.0
2006-08-09 15:20:00,10.5,10.5,10.49,10.5,45000.0,10.4999,10.4999,10.4899,10.4999,45000.0
2006-08-09 15:25:00,10.5,10.52,10.49,10.5,33700.0,10.4999,10.5199,10.4899,10.4999,33700.0
2006-08-09 15:30:00,10.49,10.5,10.49,10.5,1500.0,10.4899,10.4999,10.4899,10.4999,1500.0
2006-08-09 15:35:00,10.5,10.5,10.48,10.48,58300.0,10.4999,10.4999,10.4799,10.4799,58300.0
2006-08-09 15:40:00,10.48,10.49,10.47,10.48,15300.0,10.4799,10.4899,10.4699,10.4799,15300.0
2006-08-09 15:45:00,10.49,10.5,10.48,10.49,27200.0,10.4899,10.4999,10.4799,10.4899,27200.0
2006-08-09 15:50:00,10.49,10.5,10.48,10.49,25700.0,10.4899,10.4999,10.4799,10.4899,25700.0
2006-08-09 15:55:00,10.49,10.52,10.48,10.52,46300.0,10.4899,10.5199,10.4799,10.5199,46300.0
2006-08-10 09:30:00,10.48,10.56,10.46,10.56,11700.0,10.4799,10.5599,10.4599,10.5599,11700.0
2006-08-10 09:35:00,10.54,10.54,10.42,10.42,19800.0,10.5399,10.5399,10.4199,10.4199,19800.0
2006-08-10 09:40:00,10.43,10.54,10.43,10.5,36100.0,10.4299,10.5399,10.4299,10.4999,36100.0
2006-08-10 09:45:00,10.52,10.55,10.5,10.5,16000.0,10.5199,10.5499,10.4999,10.4999,16000.0
2006-08-10 09:50:00,10.5,10.7,10.5,10.62,58100.0,10.4999,10.6999,10.4999,10.6199,58100.0
2006-08-10 09:55:00,10.62,10.69,10.6,10.61,5900.0,10.6199,10.6899,10.5999,10.6099,5900.0
2006-08-10 10:00:00,10.62,10.63,10.6,10.62,18200.0,10.6199,10.6299,10.5999,10.6199,18200.0
2006-08-10 10:05:00,10.62,10.63,10.61,10.62,40500.0,10.6199,10.6299,10.6099,10.6199,40500.0
2006-08-10 10:10:00,10.62,10.63,10.54,10.57,12800.0,10.6199,10.6299,10.5399,10.5699,12800.0
2006-08-10 10:15:00,10.54,10.6,10.5,10.57,10600.0,10.5399,10.5999,10.4999,10.5699,10600.0
2006-08-10 10:20:00,10.56,10.64,10.56,10.62,4800.0,10.5599,10.6399,10.5599,10.6199,4800.0
2006-08-10 10:25:00,10.62,10.62,10.6,10.61,35500.0,10.6199,10.6199,10.5999,10.6099,35500.0
2006-08-10 10:30:00,10.62,10.63,10.62,10.62,12500.0,10.6199,10.6299,10.6199,10.6199,12500.0
2006-08-10 10:35:00,10.61,10.62,10.52,10.53,11500.0,10.6099,10.6199,10.5199,10.5299,11500.0
2006-08-10 10:40:00,10.53,10.62,10.52,10.6,5300.0,10.5299,10.6199,10.5199,10.5999,5300.0
2006-08-10 10:45:00,10.61,10.61,10.57,10.59,2700.0,10.6099,10.6099,10.5699,10.5899,2700.0
2006-08-10 10:50:00,10.6,10.64,10.59,10.64,5800.0,10.5999,10.6399,10.5899,10.6399,5800.0
2006-08-10 10:55:00,10.66,10.69,10.66,10.69,3800.0,10.6599,10.6899,10.6599,10.6899,3800.0
2006-08-10 11:00:00,10.7,10.7,10.68,10.7,6300.0,10.6999,10.6999,10.6799,10.6999,6300.0
2006-08-10 11:05:00,10.7,10.71,10.64,10.65,40000.0,10.6999,10.7099,10.6399,10.6499,40000.0
2006-08-10 11:10:00,10.65,10.67,10.64,10.66,7800.0,10.6499,10.6699,10.6399,10.6599,7800.0
2006-08-10 11:15:00,10.67,10.67,10.66,10.67,6800.0,10.6699,10.6699,10.6599,10.6699,6800.0
2006-08-10 11:20:00,10.66,10.67,10.62,10.63,4900.0,10.6599,10.6699,10.6199,10.6299,4900.0
2006-08-10 11:25:00,10.65,10.65,10.63,10.63,6300.0,10.6499,10.6499,10.6299,10.6299,6300.0
2006-08-10 11:30:00,10.63,10.63,10.58,10.62,10600.0,10.6299,10.6299,10.5799,10.6199,10600.0
2006-08-10 11:35:00,10.6,10.63,10.6,10.63,4800.0,10.5999,10.6299,10.5999,10.6299,4800.0
2006-08-10 11:40:00,10.6,10.65,10.6,10.65,2100.0,10.5999,10.6499,10.5999,10.6499,2100.0
2006-08-10 11:45:00,10.65,10.65,10.57,10.57,10000.0,10.6499,10.6499,10.5699,10.5699,10000.0
2006-08-10 11:50:00,10.58,10.6,10.58,10.59,5300.0,10.5799,10.5999,10.5799,10.5899,5300.0
2006-08-10 11:55:00,10.6,10.64,10.6,10.64,3200.0,10.5999,10.6399,10.5999,10.6399,3200.0
2006-08-10 12:00:00,10.64,10.64,10.62,10.63,32300.0,10.6399,10.6399,10.6199,10.6299,32300.0
2006-08-10 12:05:00,10.62,10.64,10.62,10.62,6200.0,10.6199,10.6399,10.6199,10.6199,6200.0
2006-08-10 12:10:00,10.62,10.63,10.57,10.57,8400.0,10.6199,10.6299,10.5699,10.5699,8400.0
2006-08-10 12:15:00,10.58,10.59,10.54,10.59,3200.0,10.5799,10.5899,10.5399,10.5899,3200.0
2006-08-10 12:20:00,10.61,10.61,10.6,10.61,500.0,10.6099,10.6099,10.5999,10.6099,500.0
2006-08-10 12:25:00,10.62,10.62,10.61,10.62,1800.0,10.6199,10.6199,10.6099,10.6199,1800.0
2006-08-10 12:30:00,10.62,10.62,10.61,10.62,500.0,10.6199,10.6199,10.6099,10.6199,500.0
2006-08-10 12:35:00,10.61,10.62,10.61,10.62,1500.0,10.6099,10.6199,10.6099,10.6199,1500.0
2006-08-10 12:40:00,10.62,10.62,10.59,10.59,8300.0,10.6199,10.6199,10.5899,10.5899,8300.0
2006-08-10 12:45:00,10.59,10.6,10.57,10.6,10000.0,10.5899,10.5999,10.5699,10.5999,10000.0
2006-08-10 12:50:00,10.6,10.62,10.6,10.61,1000.0,10.5999,10.6199,10.5999,10.6099,1000.0
2006-08-10 12:55:00,10.61,10.61,10.59,10.6,2800.0,10.6099,10.6099,10.5899,10.5999,2800.0
2006-08-10 13:00:00,10.6,10.61,10.6,10.6,2700.0,10.5999,10.6099,10.5999,10.5999,2700.0
2006-08-10 13:05:00,10.59,10.62,10.59,10.62,3900.0,10.5899,10.6199,10.5899,10.6199,3900.0
2006-08-10 13:10:00,10.61,10.61,10.59,10.6,33100.0,10.6099,10.6099,10.5899,10.5999,33100.0
2006-08-10 13:15:00,10.59,10.6,10.59,10.59,1700.0,10.5899,10.5999,10.5899,10.5899,1700.0
2006-08-10 13:20:00,10.58,10.58,10.57,10.57,11400.0,10.5799,10.5799,10.5699,10.5699,11400.0
2006-08-10 13:25:00,10.58,10.58,10.57,10.58,900.0,10.5799,10.5799,10.5699,10.5799,900.0
2006-08-10 13:30:00,10.57,10.59,10.56,10.59,10500.0,10.5699,10.5899,10.5599,10.5899,10500.0
2006-08-10 13:35:00,10.59,10.6,10.59,10.6,16600.0,10.5899,10.5999,10.5899,10.5999,16600.0
2006-08-10 13:40:00,10.6,10.65,10.58,10.65,13800.0,10.5999,10.6499,10.5799,10.6499,13800.0
2006-08-10 13:45:00,10.64,10.64,10.6,10.6,29500.0,10.6399,10.6399,10.5999,10.5999,29500.0
2006-08-10 13:50:00,10.61,10.61,10.59,10.59,2200.0,10.6099,10.6099,10.5899,10.5899,2200.0
2006-08-10 13:55:00,10.6,10.6,10.59,10.59,800.0,10.5999,10.5999,10.5899,10.5899,800.0
2006-08-10 14:00:00,10.6,10.61,10.59,10.6,15100.0,10.5999,10.6099,10.5899,10.5999,15100.0
2006-08-10 14:05:00,10.6,10.64,10.59,10.6,15500.0,10.5999,10.6399,10.5899,10.5999,15500.0
2006-08-10 14:10:00,10.6,10.63,10.6,10.63,10200.0,10.5999,10.6299,10.5999,10.6299,10200.0
2006-08-10 14:15:00,10.63,10.64,10.58,10.61,10800.0,10.6299,10.6399,10.5799,10.6099,10800.0
2006-08-10 14:20:00,10.61,10.61,10.61,10.61,2100.0,10.6099,10.6099,10.6099,10.6099,2100.0
2006-08-10 14:25:00,10.61,10.62,10.6,10.62,6200.0,10.6099,10.6199,10.5999,10.6199,6200.0
2006-08-10 14:30:00,10.63,10.64,10.62,10.64,1700.0,10.6299,10.6399,10.6199,10.6399,1700.0
2006-08-10 14:35:00,10.64,10.64,10.63,10.64,2700.0,10.6399,10.6399,10.6299,10.6399,2700.0
2006-08-10 14:40:00,10.65,10.67,10.63,10.65,34300.0,10.6499,10.6699,10.6299,10.6499,34300.0
2006-08-10 14:45:00,10.64,10.64,10.57,10.59,11100.0,10.6399,10.6399,10.5699,10.5899,11100.0
2006-08-10 14:50:00,10.6,10.62,10.59,10.61,4700.0,10.5999,10.6199,10.5899,10.6099,4700.0
2006-08-10 14:55:00,10.61,10.62,10.61,10.62,500.0,10.6099,10.6199,10.6099,10.6199,500.0
2006-08-10 15:00:00,10.62,10.62,10.59,10.6,7100.0,10.6199,10.6199,10.5899,10.5999,7100.0
2006-08-10 15:05:00,10.59,10.61,10.58,10.6,5100.0,10.5899,10.6099,10.5799,10.5999,5100.0
2006-08-10 15:10:00,10.6,10.62,10.6,10.62,7800.0,10.5999,10.6199,10.5999,10.6199,7800.0
2006-08-10 15:15:00,10.61,10.64,10.6,10.61,8000.0,10.6099,10.6399,10.5999,10.6099,8000.0
2006-08-10 15:20:00,10.61,10.62,10.6,10.61,4000.0,10.6099,10.6199,10.5999,10.6099,4000.0
2006-08-10 15:25:00,10.6,10.61,10.6,10.6,7600.0,10.5999,10.6099,10.5999,10.5999,7600.0
2006-08-10 15:30:00,10.61,10.61,10.6,10.6,7400.0,10.6099,10.6099,10.5999,10.5999,7400.0
2006-08-10 15:35:00,10.6,10.61,10.6,10.6,28900.0,10.5999,10.6099,10.5999,10.5999,28900.0
2006-08-10 15:40:00,10.6,10.62,10.6,10.61,9300.0,10.5999,10.6199,10.5999,10.6099,9300.0
2006-08-10 15:45:00,10.61,10.62,10.6,10.61,26900.0,10.6099,10.6199,10.5999,10.6099,26900.0
2006-08-10 15:50:00,10.61,10.61,10.6,10.6,25300.0,10.6099,10.6099,10.5999,10.5999,25300.0
2006-08-10 15:55:00,10.6,10.69,10.57,10.67,145100.0,10.5999,10.6899,10.5699,10.6699,145100.0
2006-08-11 09:30:00,10.59,10.6,10.51,10.52,5600.0,10.5899,10.5999,10.5099,10.5199,5600.0
2006-08-11 09:35:00,10.51,10.53,10.5,10.53,6400.0,10.5099,10.5299,10.4999,10.5299,6400.0
2006-08-11 09:40:00,10.52,10.66,10.52,10.59,26300.0,10.5199,10.6599,10.5199,10.5899,26300.0
2006-08-11 09:45:00,10.52,10.6,10.52,10.6,5400.0,10.5199,10.5999,10.5199,10.5999,5400.0
2006-08-11 09:50:00,10.6,10.6,10.54,10.55,4600.0,10.5999,10.5999,10.5399,10.5499,4600.0
2006-08-11 09:55:00,10.59,10.59,10.52,10.54,2400.0,10.5899,10.5899,10.5199,10.5399,2400.0
2006-08-11 10:00:00,10.53,10.53,10.53,10.53,400.0,10.5299,10.5299,10.5299,10.5299,400.0
2006-08-11 10:05:00,10.52,10.52,10.5,10.51,3700.0,10.5199,10.5199,10.4999,10.5099,3700.0
2006-08-11 10:10:00,10.51,10.52,10.51,10.52,2400.0,10.5099,10.5199,10.5099,10.5199,2400.0
2006-08-11 10:15:00,10.53,10.53,10.51,10.51,700.0,10.5299,10.5299,10.5099,10.5099,700.0
2006-08-11 10:20:00,10.54,10.55,10.52,10.55,1700.0,10.5399,10.5499,10.5199,10.5499,1700.0
2006-08-11 10:25:00,10.54,10.56,10.54,10.55,1600.0,10.5399,10.5599,10.5399,10.5499,1600.0
2006-08-11 10:30:00,10.56,10.56,10.55,10.55,600.0,10.5599,10.5599,10.5499,10.5499,600.0
2006-08-11 10:35:00,10.56,10.57,10.55,10.57,2200.0,10.5599,10.5699,10.5499,10.5699,2200.0
2006-08-11 10:40:00,10.58,10.58,10.55,10.55,2000.0,10.5799,10.5799,10.5499,10.5499,2000.0
2006-08-11 10:45:00,10.56,10.56,10.55,10.55,3400.0,10.5599,10.5599,10.5499,10.5499,3400.0
2006-08-11 10:50:00,10.55,10.61,10.55,10.59,17300.0,10.5499,10.6099,10.5499,10.5899,17300.0
2006-08-11 10:55:00,10.61,10.61,10.61,10.61,600.0,10.6099,10.6099,10.6099,10.6099,600.0
2006-08-11 11:00:00,10.6,10.6,10.6,10.6,1000.0,10.5999,10.5999,10.5999,10.5999,1000.0
2006-08-11 11:05:00,10.59,10.66,10.59,10.64,11900.0,10.5899,10.6599,10.5899,10.6399,11900.0
2006-08-11 11:10:00,10.64,10.67,10.63,10.67,3200.0,10.6399,10.6699,10.6299,10.6699,3200.0
2006-08-11 11:15:00,10.67,10.69,10.67,10.67,39100.0,10.6699,10.6899,10.6699,10.6699,39100.0
2006-08-11 11:20:00,10.66,10.66,10.6,10.65,16200.0,10.6599,10.6599,10.5999,10.6499,16200.0
2006-08-11 11:25:00,10.65,10.65,10.61,10.63,13400.0,10.6499,10.6499,10.6099,10.6299,13400.0
2006-08-11 11:30:00,10.63,10.65,10.61,10.63,41900.0,10.6299,10.6499,10.6099,10.6299,41900.0
2006-08-11 11:35:00,10.64,10.65,10.62,10.63,9900.0,10.6399,10.6499,10.6199,10.6299,9900.0
2006-08-11 11:40:00,10.63,10.63,10.62,10.62,1600.0,10.6299,10.6299,10.6199,10.6199,1600.0
2006-08-11 11:45:00,10.63,10.63,10.62,10.62,6300.0,10.6299,10.6299,10.6199,10.6199,6300.0
2006-08-11 11:50:00,10.62,10.63,10.62,10.62,2800.0,10.6199,10.6299,10.6199,10.6199,2800.0
2006-08-11 11:55:00,10.62,10.62,10.57,10.57,32200.0,10.6199,10.6199,10.5699,10.5699,32200.0
2006-08-11 12:00:00,10.59,10.61,10.57,10.59,5700.0,10.5899,10.6099,10.5699,10.5899,5700.0
2006-08-11 12:05:00,10.58,10.6,10.58,10.59,39100.0,10.5799,10.5999,10.5799,10.5899,39100.0
2006-08-11 12:10:00,10.59,10.6,10.55,10.55,16900.0,10.5899,10.5999,10.5499,10.5499,16900.0
2006-08-11 12:15:00,10.54,10.58,10.54,10.55,1800.0,10.5399,10.5799,10.5399,10.5499,1800.0
2006-08-11 12:20:00,10.58,10.59,10.58,10.59,2400.0,10.5799,10.5899,10.5799,10.5899,2400.0
2006-08-11 12:25:00,10.6,10.61,10.59,10.6,18100.0,10.5999,10.6099,10.5899,10.5999,18100.0
2006-08-11 12:30:00,10.63,10.67,10.63,10.67,4900.0,10.6299,10.6699,10.6299,10.6699,4900.0
2006-08-11 12:35:00,10.66,10.67,10.61,10.62,12400.0,10.6599,10.6699,10.6099,10.6199,12400.0
2006-08-11 12:40:00,10.61,10.63,10.61,10.62,600.0,10.6099,10.6299,10.6099,10.6199,600.0
2006-08-11 12:45:00,10.62,10.62,10.6,10.62,12800.0,10.6199,10.6199,10.5999,10.6199,12800.0
2006-08-11 12:50:00,10.6,10.63,10.6,10.62,45100.0,10.5999,10.6299,10.5999,10.6199,45100.0
2006-08-11 12:55:00,10.6,10.6,10.57,10.6,40200.0,10.5999,10.5999,10.5699,10.5999,40200.0
2006-08-11 13:00:00,10.59,10.59,10.59,10.59,100.0,10.5899,10.5899,10.5899,10.5899,100.0
2006-08-11 13:05:00,10.59,10.59,10.54,10.57,11700.0,10.5899,10.5899,10.5399,10.5699,11700.0
2006-08-11 13:10:00,10.58,10.6,10.58,10.6,12400.0,10.5799,10.5999,10.5799,10.5999,12400.0
2006-08-11 13:15:00,10.59,10.59,10.55,10.58,2900.0,10.5899,10.5899,10.5499,10.5799,2900.0
2006-08-11 13:20:00,10.58,10.6,10.58,10.6,3500.0,10.5799,10.5999,10.5799,10.5999,3500.0
2006-08-11 13:25:00,10.59,10.61,10.59,10.61,3300.0,10.5899,10.6099,10.5899,10.6099,3300.0
2006-08-11 13:30:00,10.61,10.63,10.61,10.63,1800.0,10.6099,10.6299,10.6099,10.6299,1800.0
2006-08-11 13:35:00,10.63,10.63,10.62,10.62,7700.0,10.6299,10.6299,10.6199,10.6199,7700.0
2006-08-11 13:40:00,10.6,10.6,10.6,10.6,1500.0,10.5999,10.5999,10.5999,10.5999,1500.0
2006-08-11 13:45:00,10.62,10.63,10.62,10.62,4600.0,10.6199,10.6299,10.6199,10.6199,4600.0
2006-08-11 13:50:00,10.62,10.63,10.62,10.63,5800.0,10.6199,10.6299,10.6199,10.6299,5800.0
2006-08-11 13:55:00,10.63,10.65,10.63,10.65,2100.0,10.6299,10.6499,10.6299,10.6499,2100.0
2006-08-11 14:00:00,10.65,10.71,10.65,10.71,10800.0,10.6499,10.7099,10.6499,10.7099,10800.0
2006-08-11 14:05:00,10.72,10.72,10.7,10.72,8100.0,10.7199,10.7199,10.6999,10.7199,8100.0
2006-08-11 14:10:00,10.71,10.71,10.65,10.66,8000.0,10.7099,10.7099,10.6499,10.6599,8000.0
2006-08-11 14:15:00,10.66,10.71,10.66,10.66,33200.0,10.6599,10.7099,10.6599,10.6599,33200.0
2006-08-11 14:20:00,10.63,10.65,10.63,10.65,7100.0,10.6299,10.6499,10.6299,10.6499,7100.0
2006-08-11 14:25:00,10.63,10.63,10.61,10.62,1100.0,10.6299,10.6299,10.6099,10.6199,1100.0
2006-08-11 14:30:00,10.61,10.65,10.61,10.64,4600.0,10.6099,10.6499,10.6099,10.6399,4600.0
2006-08-11 14:35:00,10.66,10.67,10.66,10.66,4000.0,10.6599,10.6699,10.6599,10.6599,4000.0
2006-08-11 14:40:00,10.66,10.66,10.66,10.66,400.0,10.6599,10.6599,10.6599,10.6599,400.0
2006-08-11 14:45:00,10.68,10.68,10.64,10.64,12100.0,10.6799,10.6799,10.6399,10.6399,12100.0
2006-08-11 14:50:00,10.65,10.67,10.65,10.65,3000.0,10.6499,10.6699,10.6499,10.6499,3000.0
2006-08-11 14:55:00,10.68,10.68,10.67,10.67,3200.0,10.6799,10.6799,10.6699,10.6699,3200.0
2006-08-11 15:00:00,10.68,10.68,10.65,10.65,7800.0,10.6799,10.6799,10.6499,10.6499,7800.0
2006-08-11 15:05:00,10.66,10.66,10.65,10.65,900.0,10.6599,10.6599,10.6499,10.6499,900.0
2006-08-11 15:10:00,10.65,10.65,10.61,10.61,8600.0,10.6499,10.6499,10.6099,10.6099,8600.0
2006-08-11 15:15:00,10.62,10.62,10.61,10.61,2000.0,10.6199,10.6199,10.6099,10.6099,2000.0
2006-08-11 15:20:00,10.61,10.62,10.61,10.61,700.0,10.6099,10.6199,10.6099,10.6099,700.0
2006-08-11 15:25:00,10.61,10.63,10.61,10.63,8000.0,10.6099,10.6299,10.6099,10.6299,8000.0
2006-08-11 15:30:00,10.64,10.68,10.64,10.68,14800.0,10.6399,10.6799,10.6399,10.6799,14800.0
2006-08-11 15:35:00,10.68,10.7,10.65,10.65,39700.0,10.6799,10.6999,10.6499,10.6499,39700.0
2006-08-11 15:40:00,10.65,10.66,10.63,10.65,14600.0,10.6499,10.6599,10.6299,10.6499,14600.0
2006-08-11 15:45:00,10.66,10.67,10.64,10.66,7100.0,10.6599,10.6699,10.6399,10.6599,7100.0
2006-08-11 15:50:00,10.67,10.67,10.65,10.65,7100.0,10.6699,10.6699,10.6499,10.6499,7100.0
2006-08-11 15:55:00,10.66,10.67,10.59,10.61,53200.0,10.6599,10.6699,10.5899,10.6099,53200.0
2006-08-14 09:30:00,10.74,10.79,10.69,10.79,12600.0,10.7399,10.7899,10.6899,10.7899,12600.0
2006-08-14 09:35:00,10.79,10.79,10.69,10.77,4800.0,10.7899,10.7899,10.6899,10.7699,4800.0
2006-08-14 09:40:00,10.77,10.79,10.71,10.71,7800.0,10.7699,10.7899,10.7099,10.7099,7800.0
2006-08-14 09:45:00,10.73,10.78,10.73,10.73,4200.0,10.7299,10.7799,10.7299,10.7299,4200.0
2006-08-14 09:50:00,10.74,10.77,10.74,10.77,3100.0,10.7399,10.7699,10.7399,10.7699,3100.0
2006-08-14 09:55:00,10.77,10.77,10.74,10.74,2800.0,10.7699,10.7699,10.7399,10.7399,2800.0
2006-08-14 10:00:00,10.74,10.78,10.74,10.76,4900.0,10.7399,10.7799,10.7399,10.7599,4900.0
2006-08-14 10:05:00,10.77,10.79,10.77,10.78,9000.0,10.7699,10.7899,10.7699,10.7799,9000.0
2006-08-14 10:10:00,10.78,10.78,10.77,10.78,600.0,10.7799,10.7799,10.7699,10.7799,600.0
2006-08-14 10:15:00,10.77,10.78,10.75,10.77,3400.0,10.7699,10.7799,10.7499,10.7699,3400.0
2006-08-14 10:20:00,10.77,10.77,10.76,10.76,4400.0,10.7699,10.7699,10.7599,10.7599,4400.0
2006-08-14 10:25:00,10.76,10.76,10.75,10.76,1900.0,10.7599,10.7599,10.7499,10.7599,1900.0
2006-08-14 10:30:00,10.76,10.77,10.75,10.76,4500.0,10.7599,10.7699,10.7499,10.7599,4500.0
2006-08-14 10:35:00,10.76,10.87,10.76,10.87,40400.0,10.7599,10.8699,10.7599,10.8699,40400.0
2006-08-14 10:40:00,10.83,10.98,10.76,10.9,105300.0,10.8299,10.9799,10.7599,10.8999,105300.0
2006-08-14 10:45:00,10.88,11.02,10.8,11.0,132000.0,10.8799,11.0199,10.7999,10.9999,132000.0
2006-08-14 10:50:00,11.0,11.01,10.93,10.98,117600.0,10.9999,11.0099,10.9299,10.9799,117600.0
2006-08-14 10:55:00,10.98,10.99,10.96,10.96,28700.0,10.9799,10.9899,10.9599,10.9599,28700.0
2006-08-14 11:00:00,10.96,11.01,10.96,11.0,55200.0,10.9599,11.0099,10.9599,10.9999,55200.0
2006-08-14 11:05:00,11.01,11.1,11.0,11.08,98500.0,11.0099,11.0999,10.9999,11.0799,98500.0
2006-08-14 11:10:00,11.08,11.11,11.05,11.1,43200.0,11.0799,11.1099,11.0499,11.0999,43200.0
2006-08-14 11:15:00,11.1,11.12,11.09,11.09,12600.0,11.0999,11.1199,11.0899,11.0899,12600.0
2006-08-14 11:20:00,11.1,11.13,11.09,11.1,36200.0,11.0999,11.1299,11.0899,11.0999,36200.0
2006-08-14 11:25:00,11.1,11.1,11.08,11.1,12400.0,11.0999,11.0999,11.0799,11.0999,12400.0
2006-08-14 11:30:00,11.1,11.25,11.1,11.24,38100.0,11.0999,11.2499,11.0999,11.2399,38100.0
2006-08-14 11:35:00,11.24,11.32,11.23,11.26,45600.0,11.2399,11.3199,11.2299,11.2599,45600.0
2006-08-14 11:40:00,11.25,11.27,11.25,11.26,33900.0,11.2499,11.2699,11.2499,11.2599,33900.0
2006-08-14 11:45:00,11.26,11.31,11.26,11.31,38700.0,11.2599,11.3099,11.2599,11.3099,38700.0
2006-08-14 11:50:00,11.3,11.34,11.3,11.34,45500.0,11.2999,11.3399,11.2999,11.3399,45500.0
2006-08-14 11:55:00,11.35,11.36,11.34,11.36,26900.0,11.3499,11.3599,11.3399,11.3599,26900.0
2006-08-14 12:00:00,11.37,11.45,11.35,11.38,41000.0,11.3699,11.4499,11.3499,11.3799,41000.0
2006-08-14 12:05:00,11.38,11.45,11.37,11.42,65800.0,11.3799,11.4499,11.3699,11.4199,65800.0
2006-08-14 12:10:00,11.41,11.42,11.39,11.41,26300.0,11.4099,11.4199,11.3899,11.4099,26300.0
2006-08-14 12:15:00,11.4,11.41,11.39,11.39,11900.0,11.3999,11.4099,11.3899,11.3899,11900.0
2006-08-14 12:20:00,11.4,11.4,11.35,11.36,14100.0,11.3999,11.3999,11.3499,11.3599,14100.0
2006-08-14 12:25:00,11.35,11.36,11.35,11.36,8100.0,11.3499,11.3599,11.3499,11.3599,8100.0
2006-08-14 12:30:00,11.35,11.36,11.35,11.35,9200.0,11.3499,11.3599,11.3499,11.3499,9200.0
2006-08-14 12:35:00,11.33,11.34,11.32,11.32,4900.0,11.3299,11.3399,11.3199,11.3199,4900.0
2006-08-14 12:40:00,11.32,11.32,11.28,11.29,29000.0,11.3199,11.3199,11.2799,11.2899,29000.0
2006-08-14 12:45:00,11.29,11.3,11.27,11.27,49000.0,11.2899,11.2999,11.2699,11.2699,49000.0
2006-08-14 12:50:00,11.27,11.27,11.25,11.25,8300.0,11.2699,11.2699,11.2499,11.2499,8300.0
2006-08-14 12:55:00,11.27,11.27,11.25,11.26,10200.0,11.2699,11.2699,11.2499,11.2599,10200.0
2006-08-14 13:00:00,11.27,11.28,11.25,11.26,27600.0,11.2699,11.2799,11.2499,11.2599,27600.0
2006-08-14 13:05:00,11.25,11.27,11.2,11.21,30000.0,11.2499,11.2699,11.1999,11.2099,30000.0
2006-08-14 13:10:00,11.21,11.24,11.2,11.22,14600.0,11.2099,11.2399,11.1999,11.2199,14600.0
2006-08-14 13:15:00,11.24,11.25,11.24,11.25,7200.0,11.2399,11.2499,11.2399,11.2499,7200.0
2006-08-14 13:20:00,11.26,11.26,11.25,11.25,2000.0,11.2599,11.2599,11.2499,11.2499,2000.0
2006-08-14 13:25:00,11.25,11.26,11.25,11.26,1700.0,11.2499,11.2599,11.2499,11.2599,1700.0
2006-08-14 13:30:00,11.26,11.26,11.25,11.26,5100.0,11.2599,11.2599,11.2499,11.2599,5100.0
2006-08-14 13:35:00,11.26,11.27,11.26,11.27,7800.0,11.2599,11.2699,11.2599,11.2699,7800.0
2006-08-14 13:40:00,11.27,11.29,11.26,11.27,18300.0,11.2699,11.2899,11.2599,11.2699,18300.0
2006-08-14 13:45:00,11.28,11.28,11.27,11.28,12900.0,11.2799,11.2799,11.2699,11.2799,12900.0
2006-08-14 13:50:00,11.26,11.26,11.23,11.24,20200.0,11.2599,11.2599,11.2299,11.2399,20200.0
2006-08-14 13:55:00,11.24,11.24,11.18,11.19,32500.0,11.2399,11.2399,11.1799,11.1899,32500.0
2006-08-14 14:00:00,11.18,11.2,11.17,11.18,28600.0,11.1799,11.1999,11.1699,11.1799,28600.0
2006-08-14 14:05:00,11.18,11.2,11.18,11.2,14500.0,11.1799,11.1999,11.1799,11.1999,14500.0
2006-08-14 14:10:00,11.2,11.26,11.2,11.25,69500.0,11.1999,11.2599,11.1999,11.2499,69500.0
2006-08-14 14:15:00,11.25,11.31,11.25,11.25,97400.0,11.2499,11.3099,11.2499,11.2499,97400.0
2006-08-14 14:20:00,11.26,11.28,11.22,11.24,24300.0,11.2599,11.2799,11.2199,11.2399,24300.0
2006-08-14 14:25:00,11.27,11.27,11.24,11.25,6400.0,11.2699,11.2699,11.2399,11.2499,6400.0
2006-08-14 14:30:00,11.25,11.25,11.24,11.25,2400.0,11.2499,11.2499,11.2399,11.2499,2400.0
2006-08-14 14:35:00,11.25,11.25,11.23,11.24,13200.0,11.2499,11.2499,11.2299,11.2399,13200.0
2006-08-14 14:40:00,11.24,11.29,11.24,11.29,16400.0,11.2399,11.2899,11.2399,11.2899,16400.0
2006-08-14 14:45:00,11.28,11.28,11.26,11.26,7000.0,11.2799,11.2799,11.2599,11.2599,7000.0
2006-08-14 14:50:00,11.26,11.26,11.23,11.23,27800.0,11.2599,11.2599,11.2299,11.2299,27800.0
2006-08-14 14:55:00,11.23,11.23,11.2,11.22,51100.0,11.2299,11.2299,11.1999,11.2199,51100.0
2006-08-14 15:00:00,11.22,11.27,11.2,11.27,35900.0,11.2199,11.2699,11.1999,11.2699,35900.0
2006-08-14 15:05:00,11.25,11.28,11.25,11.28,28000.0,11.2499,11.2799,11.2499,11.2799,28000.0
2006-08-14 15:10:00,11.28,11.29,11.27,11.28,24500.0,11.2799,11.2899,11.2699,11.2799,24500.0
2006-08-14 15:15:00,11.28,11.29,11.28,11.28,11700.0,11.2799,11.2899,11.2799,11.2799,11700.0
2006-08-14 15:20:00,11.28,11.3,11.27,11.3,43400.0,11.2799,11.2999,11.2699,11.2999,43400.0
2006-08-14 15:25:00,11.3,11.32,11.29,11.31,17200.0,11.2999,11.3199,11.2899,11.3099,17200.0
2006-08-14 15:30:00,11.31,11.32,11.29,11.3,42800.0,11.3099,11.3199,11.2899,11.2999,42800.0
2006-08-14 15:35:00,11.3,11.31,11.28,11.29,17400.0,11.2999,11.3099,11.2799,11.2899,17400.0
2006-08-14 15:40:00,11.3,11.32,11.28,11.32,42900.0,11.2999,11.3199,11.2799,11.3199,42900.0
2006-08-14 15:45:00,11.31,11.39,11.3,11.36,53400.0,11.3099,11.3899,11.2999,11.3599,53400.0
2006-08-14 15:50:00,11.37,11.39,11.32,11.35,27800.0,11.3699,11.3899,11.3199,11.3499,27800.0
2006-08-14 15:55:00,11.35,11.37,11.3,11.3,72600.0,11.3499,11.3699,11.2999,11.2999,72600.0
2006-08-15 09:30:00,11.49,11.63,11.45,11.57,62600.0,11.4899,11.6299,11.4499,11.5699,62600.0
2006-08-15 09:35:00,11.57,11.58,11.5,11.55,15800.0,11.5699,11.5799,11.4999,11.5499,15800.0
2006-08-15 09:40:00,11.54,11.54,11.35,11.35,20000.0,11.5399,11.5399,11.3499,11.3499,20000.0
2006-08-15 09:45:00,11.35,11.5,11.35,11.43,7600.0,11.3499,11.4999,11.3499,11.4299,7600.0
2006-08-15 09:50:00,11.43,11.45,11.35,11.36,3800.0,11.4299,11.4499,11.3499,11.3599,3800.0
2006-08-15 09:55:00,11.33,11.46,11.3,11.44,16800.0,11.3299,11.4599,11.2999,11.4399,16800.0
2006-08-15 10:00:00,11.45,11.45,11.34,11.34,19800.0,11.4499,11.4499,11.3399,11.3399,19800.0
2006-08-15 10:05:00,11.35,11.37,11.31,11.34,37300.0,11.3499,11.3699,11.3099,11.3399,37300.0
2006-08-15 10:10:00,11.34,11.34,11.32,11.32,14700.0,11.3399,11.3399,11.3199,11.3199,14700.0
2006-08-15 10:15:00,11.32,11.33,11.19,11.25,92000.0,11.3199,11.3299,11.1899,11.2499,92000.0
2006-08-15 10:20:00,11.25,11.25,11.19,11.22,20600.0,11.2499,11.2499,11.1899,11.2199,20600.0
2006-08-15 10:25:00,11.22,11.27,11.22,11.25,23500.0,11.2199,11.2699,11.2199,11.2499,23500.0
2006-08-15 10:30:00,11.26,11.31,11.25,11.31,30500.0,11.2599,11.3099,11.2499,11.3099,30500.0
2006-08-15 10:35:00,11.31,11.31,11.27,11.29,16600.0,11.3099,11.3099,11.2699,11.2899,16600.0
2006-08-15 10:40:00,11.3,11.31,11.28,11.29,21700.0,11.2999,11.3099,11.2799,11.2899,21700.0
2006-08-15 10:45:00,11.29,11.32,11.29,11.32,16300.0,11.2899,11.3199,11.2899,11.3199,16300.0
2006-08-15 10:50:00,11.32,11.36,11.32,11.34,9400.0,11.3199,11.3599,11.3199,11.3399,9400.0
2006-08-15 10:55:00,11.34,11.37,11.34,11.35,18600.0,11.3399,11.3699,11.3399,11.3499,18600.0
2006-08-15 11:00:00,11.35,11.35,11.34,11.35,4900.0,11.3499,11.3499,11.3399,11.3499,4900.0
2006-08-15 11:05:00,11.35,11.4,11.35,11.38,19900.0,11.3499,11.3999,11.3499,11.3799,19900.0
2006-08-15 11:10:00,11.39,11.42,11.37,11.37,12300.0,11.3899,11.4199,11.3699,11.3699,12300.0
2006-08-15 11:15:00,11.36,11.37,11.36,11.36,2500.0,11.3599,11.3699,11.3599,11.3599,2500.0
2006-08-15 11:20:00,11.37,11.37,11.3,11.3,11600.0,11.3699,11.3699,11.2999,11.2999,11600.0
2006-08-15 11:25:00,11.31,11.34,11.3,11.34,4700.0,11.3099,11.3399,11.2999,11.3399,4700.0
2006-08-15 11:30:00,11.34,11.34,11.3,11.31,12300.0,11.3399,11.3399,11.2999,11.3099,12300.0
2006-08-15 11:35:00,11.31,11.32,11.31,11.31,900.0,11.3099,11.3199,11.3099,11.3099,900.0
2006-08-15 11:40:00,11.32,11.32,11.31,11.32,1600.0,11.3199,11.3199,11.3099,11.3199,1600.0
2006-08-15 11:45:00,11.32,11.32,11.31,11.31,7100.0,11.3199,11.3199,11.3099,11.3099,7100.0
2006-08-15 11:50:00,11.32,11.32,11.31,11.31,12200.0,11.3199,11.3199,11.3099,11.3099,12200.0
2006-08-15 11:55:00,11.31,11.32,11.31,11.31,1100.0,11.3099,11.3199,11.3099,11.3099,1100.0
2006-08-15 12:00:00,11.31,11.32,11.31,11.32,3200.0,11.3099,11.3199,11.3099,11.3199,3200.0
2006-08-15 12:05:00,11.31,11.32,11.27,11.27,20500.0,11.3099,11.3199,11.2699,11.2699,20500.0
2006-08-15 12:10:00,11.27,11.27,11.27,11.27,100.0,11.2699,11.2699,11.2699,11.2699,100.0
2006-08-15 12:15:00,11.27,11.28,11.27,11.27,5200.0,11.2699,11.2799,11.2699,11.2699,5200.0
2006-08-15 12:20:00,11.28,11.29,11.28,11.29,13200.0,11.2799,11.2899,11.2799,11.2899,13200.0
2006-08-15 12:25:00,11.29,11.29,11.28,11.28,900.0,11.2899,11.2899,11.2799,11.2799,900.0
2006-08-15 12:30:00,11.29,11.29,11.28,11.29,1000.0,11.2899,11.2899,11.2799,11.2899,1000.0
2006-08-15 12:35:00,11.28,11.29,11.28,11.29,1200.0,11.2799,11.2899,11.2799,11.2899,1200.0
2006-08-15 12:40:00,11.29,11.29,11.28,11.28,1400.0,11.2899,11.2899,11.2799,11.2799,1400.0
2006-08-15 12:45:00,11.28,11.29,11.28,11.29,2800.0,11.2799,11.2899,11.2799,11.2899,2800.0
2006-08-15 12:50:00,11.29,11.31,11.29,11.31,9900.0,11.2899,11.3099,11.2899,11.3099,9900.0
2006-08-15 12:55:00,11.31,11.31,11.3,11.31,35800.0,11.3099,11.3099,11.2999,11.3099,35800.0
2006-08-15 13:00:00,11.3,11.31,11.29,11.31,20200.0,11.2999,11.3099,11.2899,11.3099,20200.0
2006-08-15 13:05:00,11.3,11.31,11.29,11.3,20800.0,11.2999,11.3099,11.2899,11.2999,20800.0
2006-08-15 13:10:00,11.3,11.31,11.3,11.31,6900.0,11.2999,11.3099,11.2999,11.3099,6900.0
2006-08-15 13:15:00,11.31,11.32,11.3,11.32,20000.0,11.3099,11.3199,11.2999,11.3199,20000.0
2006-08-15 13:20:00,11.33,11.34,11.33,11.34,700.0,11.3299,11.3399,11.3299,11.3399,700.0
2006-08-15 13:25:00,11.34,11.35,11.33,11.33,13200.0,11.3399,11.3499,11.3299,11.3299,13200.0
2006-08-15 13:30:00,11.34,11.34,11.34,11.34,26900.0,11.3399,11.3399,11.3399,11.3399,26900.0
2006-08-15 13:35:00,11.34,11.34,11.33,11.33,3700.0,11.3399,11.3399,11.3299,11.3299,3700.0
2006-08-15 13:40:00,11.34,11.34,11.33,11.33,1500.0,11.3399,11.3399,11.3299,11.3299,1500.0
2006-08-15 13:45:00,11.34,11.34,11.33,11.34,1600.0,11.3399,11.3399,11.3299,11.3399,1600.0
2006-08-15 13:50:00,11.34,11.42,11.34,11.42,10300.0,11.3399,11.4199,11.3399,11.4199,10300.0
2006-08-15 13:55:00,11.42,11.42,11.38,11.39,10700.0,11.4199,11.4199,11.3799,11.3899,10700.0
2006-08-15 14:00:00,11.39,11.39,11.38,11.39,3900.0,11.3899,11.3899,11.3799,11.3899,3900.0
2006-08-15 14:05:00,11.39,11.41,11.39,11.41,2700.0,11.3899,11.4099,11.3899,11.4099,2700.0
2006-08-15 14:10:00,11.41,11.48,11.41,11.47,12900.0,11.4099,11.4799,11.4099,11.4699,12900.0
2006-08-15 14:15:00,11.47,11.5,11.47,11.5,8700.0,11.4699,11.4999,11.4699,11.4999,8700.0
2006-08-15 14:20:00,11.49,11.51,11.47,11.51,22700.0,11.4899,11.5099,11.4699,11.5099,22700.0
2006-08-15 14:25:00,11.51,11.54,11.51,11.53,7000.0,11.5099,11.5399,11.5099,11.5299,7000.0
2006-08-15 14:30:00,11.54,11.56,11.53,11.54,12100.0,11.5399,11.5599,11.5299,11.5399,12100.0
2006-08-15 14:35:00,11.54,11.62,11.54,11.61,20700.0,11.5399,11.6199,11.5399,11.6099,20700.0
2006-08-15 14:40:00,11.6,11.63,11.6,11.63,25300.0,11.5999,11.6299,11.5999,11.6299,25300.0
2006-08-15 14:45:00,11.63,11.68,11.62,11.65,35800.0,11.6299,11.6799,11.6199,11.6499,35800.0
2006-08-15 14:50:00,11.65,11.65,11.53,11.55,43200.0,11.6499,11.6499,11.5299,11.5499,43200.0
2006-08-15 14:55:00,11.55,11.58,11.54,11.58,6000.0,11.5499,11.5799,11.5399,11.5799,6000.0
2006-08-15 15:00:00,11.57,11.6,11.48,11.48,29100.0,11.5699,11.5999,11.4799,11.4799,29100.0
2006-08-15 15:05:00,11.49,11.54,11.49,11.54,6000.0,11.4899,11.5399,11.4899,11.5399,6000.0
2006-08-15 15:10:00,11.54,11.56,11.5,11.51,12600.0,11.5399,11.5599,11.4999,11.5099,12600.0
2006-08-15 15:15:00,11.51,11.54,11.5,11.54,9000.0,11.5099,11.5399,11.4999,11.5399,9000.0
2006-08-15 15:20:00,11.55,11.55,11.53,11.54,5500.0,11.5499,11.5499,11.5299,11.5399,5500.0
2006-08-15 15:25:00,11.53,11.54,11.51,11.52,11100.0,11.5299,11.5399,11.5099,11.5199,11100.0
2006-08-15 15:30:00,11.52,11.52,11.5,11.5,18700.0,11.5199,11.5199,11.4999,11.4999,18700.0
2006-08-15 15:35:00,11.51,11.54,11.5,11.54,17300.0,11.5099,11.5399,11.4999,11.5399,17300.0
2006-08-15 15:40:00,11.54,11.58,11.54,11.56,11300.0,11.5399,11.5799,11.5399,11.5599,11300.0
2006-08-15 15:45:00,11.57,11.58,11.56,11.57,8500.0,11.5699,11.5799,11.5599,11.5699,8500.0
2006-08-15 15:50:00,11.57,11.58,11.56,11.57,13400.0,11.5699,11.5799,11.5599,11.5699,13400.0
2006-08-15 15:55:00,11.56,11.58,11.54,11.58,23100.0,11.5599,11.5799,11.5399,11.5799,23100.0
2006-08-16 09:30:00,11.69,11.8,11.63,11.8,29700.0,11.6899,11.7999,11.6299,11.7999,29700.0
2006-08-16 09:35:00,11.8,11.9,11.68,11.73,20800.0,11.7999,11.8999,11.6799,11.7299,20800.0
2006-08-16 09:40:00,11.7,11.75,11.7,11.7,27800.0,11.6999,11.7499,11.6999,11.6999,27800.0
2006-08-16 09:45:00,11.69,11.74,11.58,11.72,17400.0,11.6899,11.7399,11.5799,11.7199,17400.0
2006-08-16 09:50:00,11.7,11.73,11.69,11.73,15400.0,11.6999,11.7299,11.6899,11.7299,15400.0
2006-08-16 09:55:00,11.72,11.73,11.7,11.71,8900.0,11.7199,11.7299,11.6999,11.7099,8900.0
2006-08-16 10:00:00,11.71,11.88,11.68,11.85,65900.0,11.7099,11.8799,11.6799,11.8499,65900.0
2006-08-16 10:05:00,11.83,11.84,11.69,11.7,18100.0,11.8299,11.8399,11.6899,11.6999,18100.0
2006-08-16 10:10:00,11.71,11.71,11.64,11.66,9000.0,11.7099,11.7099,11.6399,11.6599,9000.0
2006-08-16 10:15:00,11.66,11.67,11.6,11.62,8000.0,11.6599,11.6699,11.5999,11.6199,8000.0
2006-08-16 10:20:00,11.62,11.63,11.6,11.61,12700.0,11.6199,11.6299,11.5999,11.6099,12700.0
2006-08-16 10:25:00,11.61,11.63,11.6,11.63,7800.0,11.6099,11.6299,11.5999,11.6299,7800.0
2006-08-16 10:30:00,11.63,11.65,11.63,11.64,9000.0,11.6299,11.6499,11.6299,11.6399,9000.0
2006-08-16 10:35:00,11.65,11.67,11.65,11.66,9700.0,11.6499,11.6699,11.6499,11.6599,9700.0
2006-08-16 10:40:00,11.67,11.71,11.67,11.71,6800.0,11.6699,11.7099,11.6699,11.7099,6800.0
2006-08-16 10:45:00,11.71,11.72,11.7,11.72,6000.0,11.7099,11.7199,11.6999,11.7199,6000.0
2006-08-16 10:50:00,11.72,11.88,11.72,11.88,29600.0,11.7199,11.8799,11.7199,11.8799,29600.0
2006-08-16 10:55:00,11.89,11.91,11.84,11.84,28400.0,11.8899,11.9099,11.8399,11.8399,28400.0
2006-08-16 11:00:00,11.83,11.84,11.82,11.82,15400.0,11.8299,11.8399,11.8199,11.8199,15400.0
2006-08-16 11:05:00,11.82,11.83,11.73,11.78,29200.0,11.8199,11.8299,11.7299,11.7799,29200.0
2006-08-16 11:10:00,11.78,11.79,11.77,11.79,7500.0,11.7799,11.7899,11.7699,11.7899,7500.0
2006-08-16 11:15:00,11.79,11.79,11.78,11.79,4900.0,11.7899,11.7899,11.7799,11.7899,4900.0
2006-08-16 11:20:00,11.78,11.79,11.78,11.79,16000.0,11.7799,11.7899,11.7799,11.7899,16000.0
2006-08-16 11:25:00,11.78,11.82,11.78,11.81,7600.0,11.7799,11.8199,11.7799,11.8099,7600.0
2006-08-16 11:30:00,11.81,11.82,11.81,11.81,6100.0,11.8099,11.8199,11.8099,11.8099,6100.0
2006-08-16 11:35:00,11.81,11.81,11.78,11.78,14200.0,11.8099,11.8099,11.7799,11.7799,14200.0
2006-08-16 11:40:00,11.78,11.8,11.78,11.8,5800.0,11.7799,11.7999,11.7799,11.7999,5800.0
2006-08-16 11:45:00,11.8,11.81,11.79,11.8,28400.0,11.7999,11.8099,11.7899,11.7999,28400.0
2006-08-16 11:50:00,11.8,11.82,11.79,11.82,5100.0,11.7999,11.8199,11.7899,11.8199,5100.0
2006-08-16 11:55:00,11.82,11.82,11.79,11.8,18300.0,11.8199,11.8199,11.7899,11.7999,18300.0
2006-08-16 12:00:00,11.8,11.8,11.79,11.8,5800.0,11.7999,11.7999,11.7899,11.7999,5800.0
2006-08-16 12:05:00,11.8,11.8,11.79,11.8,1700.0,11.7999,11.7999,11.7899,11.7999,1700.0
2006-08-16 12:10:00,11.8,11.8,11.79,11.8,8900.0,11.7999,11.7999,11.7899,11.7999,8900.0
2006-08-16 12:15:00,11.8,11.92,11.8,11.92,96700.0,11.7999,11.9199,11.7999,11.9199,96700.0
2006-08-16 12:20:00,11.89,12.0,11.85,12.0,165300.0,11.8899,11.9999,11.8499,11.9999,165300.0
2006-08-16 12:25:00,12.0,12.14,11.98,12.05,60300.0,11.9999,12.1399,11.9799,12.0499,60300.0
2006-08-16 12:30:00,12.05,12.11,12.0,12.0,20500.0,12.0499,12.1099,11.9999,11.9999,20500.0
2006-08-16 12:35:00,12.01,12.06,12.01,12.04,24300.0,12.0099,12.0599,12.0099,12.0399,24300.0
2006-08-16 12:40:00,12.04,12.05,12.03,12.03,9100.0,12.0399,12.0499,12.0299,12.0299,9100.0
2006-08-16 12:45:00,12.03,12.04,12.02,12.02,5000.0,12.0299,12.0399,12.0199,12.0199,5000.0
2006-08-16 12:50:00,12.03,12.03,11.97,12.02,27400.0,12.0299,12.0299,11.9699,12.0199,27400.0
2006-08-16 12:55:00,12.03,12.06,12.03,12.05,8500.0,12.0299,12.0599,12.0299,12.0499,8500.0
2006-08-16 13:00:00,12.06,12.13,12.06,12.08,14000.0,12.0599,12.1299,12.0599,12.0799,14000.0
2006-08-16 13:05:00,12.07,12.14,12.07,12.14,10600.0,12.0699,12.1399,12.0699,12.1399,10600.0
2006-08-16 13:10:00,12.15,12.17,12.08,12.16,24900.0,12.1499,12.1699,12.0799,12.1599,24900.0
2006-08-16 13:15:00,12.17,12.17,12.13,12.14,12300.0,12.1699,12.1699,12.1299,12.1399,12300.0
2006-08-16 13:20:00,12.14,12.16,12.05,12.05,20400.0,12.1399,12.1599,12.0499,12.0499,20400.0
2006-08-16 13:25:00,12.06,12.06,11.97,12.0,38600.0,12.0599,12.0599,11.9699,11.9999,38600.0
2006-08-16 13:30:00,12.0,12.06,12.0,12.06,15800.0,11.9999,12.0599,11.9999,12.0599,15800.0
2006-08-16 13:35:00,12.06,12.07,12.05,12.07,2600.0,12.0599,12.0699,12.0499,12.0699,2600.0
2006-08-16 13:40:00,12.06,12.07,12.06,12.06,4300.0,12.0599,12.0699,12.0599,12.0599,4300.0
2006-08-16 13:45:00,12.07,12.14,12.07,12.11,24900.0,12.0699,12.1399,12.0699,12.1099,24900.0
2006-08-16 13:50:00,12.11,12.12,12.11,12.12,2800.0,12.1099,12.1199,12.1099,12.1199,2800.0
2006-08-16 13:55:00,12.12,12.12,12.11,12.11,7900.0,12.1199,12.1199,12.1099,12.1099,7900.0
2006-08-16 14:00:00,12.12,12.16,12.12,12.13,22800.0,12.1199,12.1599,12.1199,12.1299,22800.0
2006-08-16 14:05:00,12.13,12.14,12.13,12.13,1300.0,12.1299,12.1399,12.1299,12.1299,1300.0
2006-08-16 14:10:00,12.14,12.16,12.13,12.16,10400.0,12.1399,12.1599,12.1299,12.1599,10400.0
2006-08-16 14:15:00,12.16,12.17,12.15,12.16,8800.0,12.1599,12.1699,12.1499,12.1599,8800.0
2006-08-16 14:20:00,12.17,12.17,12.16,12.17,14000.0,12.1699,12.1699,12.1599,12.1699,14000.0
2006-08-16 14:25:00,12.17,12.18,12.16,12.18,26100.0,12.1699,12.1799,12.1599,12.1799,26100.0
2006-08-16 14:30:00,12.18,12.27,12.16,12.23,67300.0,12.1799,12.2699,12.1599,12.2299,67300.0
2006-08-16 14:35:00,12.23,12.28,12.22,12.24,47800.0,12.2299,12.2799,12.2199,12.2399,47800.0
2006-08-16 14:40:00,12.25,12.28,12.23,12.25,18000.0,12.2499,12.2799,12.2299,12.2499,18000.0
2006-08-16 14:45:00,12.25,12.32,12.25,12.3,47500.0,12.2499,12.3199,12.2499,12.2999,47500.0
2006-08-16 14:50:00,12.31,12.37,12.3,12.37,31900.0,12.3099,12.3699,12.2999,12.3699,31900.0
2006-08-16 14:55:00,12.37,12.5,12.36,12.49,59800.0,12.3699,12.4999,12.3599,12.4899,59800.0
2006-08-16 15:00:00,12.49,12.61,12.43,12.55,94200.0,12.4899,12.6099,12.4299,12.5499,94200.0
2006-08-16 15:05:00,12.54,12.63,12.52,12.62,90100.0,12.5399,12.6299,12.5199,12.6199,90100.0
2006-08-16 15:10:00,12.62,12.84,12.61,12.84,74600.0,12.6199,12.8399,12.6099,12.8399,74600.0
2006-08-16 15:15:00,12.85,12.85,12.72,12.74,116900.0,12.8499,12.8499,12.7199,12.7399,116900.0
2006-08-16 15:20:00,12.75,12.78,12.66,12.68,83300.0,12.7499,12.7799,12.6599,12.6799,83300.0
2006-08-16 15:25:00,12.67,12.76,12.66,12.74,65000.0,12.6699,12.7599,12.6599,12.7399,65000.0
2006-08-16 15:30:00,12.75,12.76,12.56,12.59,67500.0,12.7499,12.7599,12.5599,12.5899,67500.0
2006-08-16 15:35:00,12.61,12.61,12.58,12.61,21400.0,12.6099,12.6099,12.5799,12.6099,21400.0
2006-08-16 15:40:00,12.62,12.67,12.6,12.6,23900.0,12.6199,12.6699,12.5999,12.5999,23900.0
2006-08-16 15:45:00,12.6,12.6,12.46,12.46,45700.0,12.5999,12.5999,12.4599,12.4599,45700.0
2006-08-16 15:50:00,12.46,12.54,12.44,12.54,93800.0,12.4599,12.5399,12.4399,12.5399,93800.0
2006-08-16 15:55:00,12.54,12.59,12.52,12.59,62800.0,12.5399,12.5899,12.5199,12.5899,62800.0
2006-08-17 09:30:00,12.56,12.56,12.32,12.32,37000.0,12.5599,12.5599,12.3199,12.3199,37000.0
2006-08-17 09:35:00,12.33,12.39,12.3,12.32,8700.0,12.3299,12.3899,12.2999,12.3199,8700.0
2006-08-17 09:40:00,12.33,12.49,12.32,12.49,9700.0,12.3299,12.4899,12.3199,12.4899,9700.0
2006-08-17 09:45:00,12.49,12.49,12.42,12.43,8600.0,12.4899,12.4899,12.4199,12.4299,8600.0
2006-08-17 09:50:00,12.44,12.5,12.44,12.5,11600.0,12.4399,12.4999,12.4399,12.4999,11600.0
2006-08-17 09:55:00,12.51,12.6,12.48,12.56,13500.0,12.5099,12.5999,12.4799,12.5599,13500.0
2006-08-17 10:00:00,12.58,12.75,12.56,12.72,25200.0,12.5799,12.7499,12.5599,12.7199,25200.0
2006-08-17 10:05:00,12.72,12.8,12.71,12.8,23400.0,12.7199,12.7999,12.7099,12.7999,23400.0
2006-08-17 10:10:00,12.79,12.8,12.75,12.78,9700.0,12.7899,12.7999,12.7499,12.7799,9700.0
2006-08-17 10:15:00,12.77,12.77,12.75,12.75,3200.0,12.7699,12.7699,12.7499,12.7499,3200.0
2006-08-17 10:20:00,12.75,12.77,12.75,12.76,11200.0,12.7499,12.7699,12.7499,12.7599,11200.0
2006-08-17 10:25:00,12.77,12.79,12.77,12.78,22700.0,12.7699,12.7899,12.7699,12.7799,22700.0
2006-08-17 10:30:00,12.78,12.79,12.77,12.78,5300.0,12.7799,12.7899,12.7699,12.7799,5300.0
2006-08-17 10:35:00,12.77,12.77,12.75,12.75,9000.0,12.7699,12.7699,12.7499,12.7499,9000.0
2006-08-17 10:40:00,12.75,12.76,12.75,12.76,2500.0,12.7499,12.7599,12.7499,12.7599,2500.0
2006-08-17 10:45:00,12.76,12.76,12.67,12.67,15600.0,12.7599,12.7599,12.6699,12.6699,15600.0
2006-08-17 10:50:00,12.67,12.7,12.58,12.66,21700.0,12.6699,12.6999,12.5799,12.6599,21700.0
2006-08-17 10:55:00,12.66,12.71,12.64,12.66,16700.0,12.6599,12.7099,12.6399,12.6599,16700.0
2006-08-17 11:00:00,12.68,12.7,12.65,12.67,12400.0,12.6799,12.6999,12.6499,12.6699,12400.0
2006-08-17 11:05:00,12.67,12.68,12.6,12.61,8800.0,12.6699,12.6799,12.5999,12.6099,8800.0
2006-08-17 11:10:00,12.6,12.62,12.51,12.54,32900.0,12.5999,12.6199,12.5099,12.5399,32900.0
2006-08-17 11:15:00,12.55,12.56,12.54,12.56,11000.0,12.5499,12.5599,12.5399,12.5599,11000.0
2006-08-17 11:20:00,12.56,12.56,12.54,12.54,15400.0,12.5599,12.5599,12.5399,12.5399,15400.0
2006-08-17 11:25:00,12.54,12.55,12.54,12.55,8600.0,12.5399,12.5499,12.5399,12.5499,8600.0
2006-08-17 11:30:00,12.55,12.55,12.54,12.55,9300.0,12.5499,12.5499,12.5399,12.5499,9300.0
2006-08-17 11:35:00,12.55,12.56,12.54,12.56,14600.0,12.5499,12.5599,12.5399,12.5599,14600.0
2006-08-17 11:40:00,12.56,12.6,12.56,12.57,19700.0,12.5599,12.5999,12.5599,12.5699,19700.0
2006-08-17 11:45:00,12.57,12.58,12.56,12.57,8200.0,12.5699,12.5799,12.5599,12.5699,8200.0
2006-08-17 11:50:00,12.56,12.57,12.56,12.57,10500.0,12.5599,12.5699,12.5599,12.5699,10500.0
2006-08-17 11:55:00,12.57,12.57,12.56,12.56,1000.0,12.5699,12.5699,12.5599,12.5599,1000.0
2006-08-17 12:00:00,12.57,12.58,12.56,12.57,7700.0,12.5699,12.5799,12.5599,12.5699,7700.0
2006-08-17 12:05:00,12.56,12.57,12.56,12.57,3000.0,12.5599,12.5699,12.5599,12.5699,3000.0
2006-08-17 12:10:00,12.58,12.58,12.57,12.58,7000.0,12.5799,12.5799,12.5699,12.5799,7000.0
2006-08-17 12:15:00,12.57,12.58,12.57,12.58,1000.0,12.5699,12.5799,12.5699,12.5799,1000.0
2006-08-17 12:20:00,12.58,12.59,12.58,12.58,11400.0,12.5799,12.5899,12.5799,12.5799,11400.0
2006-08-17 12:25:00,12.58,12.59,12.58,12.59,11400.0,12.5799,12.5899,12.5799,12.5899,11400.0
2006-08-17 12:30:00,12.59,12.59,12.58,12.59,3000.0,12.5899,12.5899,12.5799,12.5899,3000.0
2006-08-17 12:35:00,12.58,12.59,12.57,12.57,12500.0,12.5799,12.5899,12.5699,12.5699,12500.0
2006-08-17 12:40:00,12.57,12.58,12.57,12.58,2600.0,12.5699,12.5799,12.5699,12.5799,2600.0
2006-08-17 12:45:00,12.58,12.6,12.57,12.6,7800.0,12.5799,12.5999,12.5699,12.5999,7800.0
2006-08-17 12:50:00,12.59,12.61,12.59,12.61,4500.0,12.5899,12.6099,12.5899,12.6099,4500.0
2006-08-17 12:55:00,12.61,12.61,12.6,12.61,700.0,12.6099,12.6099,12.5999,12.6099,700.0
2006-08-17 13:00:00,12.6,12.62,12.6,12.61,4400.0,12.5999,12.6199,12.5999,12.6099,4400.0
2006-08-17 13:05:00,12.62,12.62,12.61,12.62,600.0,12.6199,12.6199,12.6099,12.6199,600.0
2006-08-17 13:10:00,12.61,12.62,12.61,12.61,1400.0,12.6099,12.6199,12.6099,12.6099,1400.0
2006-08-17 13:15:00,12.61,12.62,12.61,12.62,5900.0,12.6099,12.6199,12.6099,12.6199,5900.0
2006-08-17 13:20:00,12.61,12.63,12.61,12.61,24100.0,12.6099,12.6299,12.6099,12.6099,24100.0
2006-08-17 13:25:00,12.62,12.63,12.62,12.62,3600.0,12.6199,12.6299,12.6199,12.6199,3600.0
2006-08-17 13:30:00,12.62,12.64,12.62,12.64,18300.0,12.6199,12.6399,12.6199,12.6399,18300.0
2006-08-17 13:35:00,12.64,12.64,12.63,12.63,17800.0,12.6399,12.6399,12.6299,12.6299,17800.0
2006-08-17 13:40:00,12.63,12.64,12.63,12.63,7700.0,12.6299,12.6399,12.6299,12.6299,7700.0
2006-08-17 13:45:00,12.63,12.64,12.63,12.64,19200.0,12.6299,12.6399,12.6299,12.6399,19200.0
2006-08-17 13:50:00,12.63,12.64,12.63,12.63,18900.0,12.6299,12.6399,12.6299,12.6299,18900.0
2006-08-17 13:55:00,12.63,12.64,12.63,12.64,9000.0,12.6299,12.6399,12.6299,12.6399,9000.0
2006-08-17 14:00:00,12.63,12.64,12.63,12.63,26500.0,12.6299,12.6399,12.6299,12.6299,26500.0
2006-08-17 14:05:00,12.63,12.64,12.6,12.6,39400.0,12.6299,12.6399,12.5999,12.5999,39400.0
2006-08-17 14:10:00,12.61,12.61,12.58,12.59,21600.0,12.6099,12.6099,12.5799,12.5899,21600.0
2006-08-17 14:15:00,12.59,12.61,12.57,12.61,7300.0,12.5899,12.6099,12.5699,12.6099,7300.0
2006-08-17 14:20:00,12.6,12.61,12.6,12.6,9300.0,12.5999,12.6099,12.5999,12.5999,9300.0
2006-08-17 14:25:00,12.6,12.6,12.55,12.57,38700.0,12.5999,12.5999,12.5499,12.5699,38700.0
2006-08-17 14:30:00,12.57,12.57,12.56,12.56,6500.0,12.5699,12.5699,12.5599,12.5599,6500.0
2006-08-17 14:35:00,12.56,12.58,12.56,12.58,23000.0,12.5599,12.5799,12.5599,12.5799,23000.0
2006-08-17 14:40:00,12.58,12.58,12.57,12.57,2400.0,12.5799,12.5799,12.5699,12.5699,2400.0
2006-08-17 14:45:00,12.58,12.59,12.57,12.58,25900.0,12.5799,12.5899,12.5699,12.5799,25900.0
2006-08-17 14:50:00,12.58,12.58,12.56,12.57,13400.0,12.5799,12.5799,12.5599,12.5699,13400.0
2006-08-17 14:55:00,12.58,12.58,12.56,12.57,20700.0,12.5799,12.5799,12.5599,12.5699,20700.0
2006-08-17 15:00:00,12.57,12.57,12.56,12.57,6600.0,12.5699,12.5699,12.5599,12.5699,6600.0
2006-08-17 15:05:00,12.57,12.62,12.57,12.61,27000.0,12.5699,12.6199,12.5699,12.6099,27000.0
2006-08-17 15:10:00,12.62,12.65,12.62,12.63,23200.0,12.6199,12.6499,12.6199,12.6299,23200.0
2006-08-17 15:15:00,12.64,12.7,12.63,12.7,47100.0,12.6399,12.6999,12.6299,12.6999,47100.0
2006-08-17 15:20:00,12.7,12.7,12.69,12.69,10200.0,12.6999,12.6999,12.6899,12.6899,10200.0
2006-08-17 15:25:00,12.69,12.77,12.69,12.74,53400.0,12.6899,12.7699,12.6899,12.7399,53400.0
2006-08-17 15:30:00,12.74,12.74,12.71,12.73,11800.0,12.7399,12.7399,12.7099,12.7299,11800.0
2006-08-17 15:35:00,12.72,12.76,12.72,12.75,32200.0,12.7199,12.7599,12.7199,12.7499,32200.0
2006-08-17 15:40:00,12.75,12.79,12.75,12.78,18400.0,12.7499,12.7899,12.7499,12.7799,18400.0
2006-08-17 15:45:00,12.78,12.78,12.73,12.74,33600.0,12.7799,12.7799,12.7299,12.7399,33600.0
2006-08-17 15:50:00,12.74,12.78,12.69,12.78,65600.0,12.7399,12.7799,12.6899,12.7799,65600.0
2006-08-17 15:55:00,12.79,12.84,12.77,12.82,59900.0,12.7899,12.8399,12.7699,12.8199,59900.0
2006-08-18 09:30:00,12.74,12.84,12.55,12.59,50400.0,12.7399,12.8399,12.5499,12.5899,50400.0
2006-08-18 09:35:00,12.62,12.73,12.6,12.62,6300.0,12.6199,12.7299,12.5999,12.6199,6300.0
2006-08-18 09:40:00,12.64,12.7,12.59,12.68,10800.0,12.6399,12.6999,12.5899,12.6799,10800.0
2006-08-18 09:45:00,12.69,12.78,12.58,12.61,17100.0,12.6899,12.7799,12.5799,12.6099,17100.0
2006-08-18 09:50:00,12.59,12.61,12.55,12.56,9900.0,12.5899,12.6099,12.5499,12.5599,9900.0
2006-08-18 09:55:00,12.56,12.6,12.55,12.55,9100.0,12.5599,12.5999,12.5499,12.5499,9100.0
2006-08-18 10:00:00,12.55,12.6,12.55,12.55,16200.0,12.5499,12.5999,12.5499,12.5499,16200.0
2006-08-18 10:05:00,12.56,12.57,12.55,12.55,9600.0,12.5599,12.5699,12.5499,12.5499,9600.0
2006-08-18 10:10:00,12.55,12.56,12.55,12.55,3000.0,12.5499,12.5599,12.5499,12.5499,3000.0
2006-08-18 10:15:00,12.55,12.57,12.54,12.54,17500.0,12.5499,12.5699,12.5399,12.5399,17500.0
2006-08-18 10:20:00,12.53,12.54,12.4,12.42,30400.0,12.5299,12.5399,12.3999,12.4199,30400.0
2006-08-18 10:25:00,12.44,12.44,12.4,12.4,22300.0,12.4399,12.4399,12.3999,12.3999,22300.0
2006-08-18 10:30:00,12.41,12.43,12.4,12.4,6300.0,12.4099,12.4299,12.3999,12.3999,6300.0
2006-08-18 10:35:00,12.4,12.45,12.4,12.44,19400.0,12.3999,12.4499,12.3999,12.4399,19400.0
2006-08-18 10:40:00,12.43,12.45,12.4,12.45,30600.0,12.4299,12.4499,12.3999,12.4499,30600.0
2006-08-18 10:45:00,12.45,12.51,12.44,12.49,20900.0,12.4499,12.5099,12.4399,12.4899,20900.0
2006-08-18 10:50:00,12.49,12.56,12.48,12.56,9900.0,12.4899,12.5599,12.4799,12.5599,9900.0
2006-08-18 10:55:00,12.52,12.58,12.52,12.58,6600.0,12.5199,12.5799,12.5199,12.5799,6600.0
2006-08-18 11:00:00,12.59,12.6,12.58,12.59,3600.0,12.5899,12.5999,12.5799,12.5899,3600.0
2006-08-18 11:05:00,12.59,12.64,12.58,12.63,16400.0,12.5899,12.6399,12.5799,12.6299,16400.0
2006-08-18 11:10:00,12.63,12.63,12.62,12.63,2300.0,12.6299,12.6299,12.6199,12.6299,2300.0
2006-08-18 11:15:00,12.62,12.66,12.62,12.65,6600.0,12.6199,12.6599,12.6199,12.6499,6600.0
2006-08-18 11:20:00,12.66,12.67,12.65,12.66,4000.0,12.6599,12.6699,12.6499,12.6599,4000.0
2006-08-18 11:25:00,12.67,12.67,12.66,12.67,6200.0,12.6699,12.6699,12.6599,12.6699,6200.0
2006-08-18 11:30:00,12.67,12.67,12.66,12.67,1100.0,12.6699,12.6699,12.6599,12.6699,1100.0
2006-08-18 11:35:00,12.66,12.67,12.65,12.65,4100.0,12.6599,12.6699,12.6499,12.6499,4100.0
2006-08-18 11:40:00,12.65,12.65,12.61,12.64,11900.0,12.6499,12.6499,12.6099,12.6399,11900.0
2006-08-18 11:45:00,12.64,12.65,12.63,12.64,5600.0,12.6399,12.6499,12.6299,12.6399,5600.0
2006-08-18 11:50:00,12.64,12.66,12.57,12.59,28600.0,12.6399,12.6599,12.5699,12.5899,28600.0
2006-08-18 11:55:00,12.59,12.63,12.58,12.62,2900.0,12.5899,12.6299,12.5799,12.6199,2900.0
2006-08-18 12:00:00,12.62,12.69,12.62,12.67,11300.0,12.6199,12.6899,12.6199,12.6699,11300.0
2006-08-18 12:05:00,12.67,12.68,12.66,12.67,18400.0,12.6699,12.6799,12.6599,12.6699,18400.0
2006-08-18 12:10:00,12.67,12.67,12.67,12.67,4500.0,12.6699,12.6699,12.6699,12.6699,4500.0
2006-08-18 12:15:00,12.67,12.67,12.66,12.66,2700.0,12.6699,12.6699,12.6599,12.6599,2700.0
2006-08-18 12:20:00,12.65,12.66,12.65,12.66,1100.0,12.6499,12.6599,12.6499,12.6599,1100.0
2006-08-18 12:25:00,12.66,12.67,12.66,12.67,2700.0,12.6599,12.6699,12.6599,12.6699,2700.0
2006-08-18 12:30:00,12.67,12.67,12.66,12.67,2900.0,12.6699,12.6699,12.6599,12.6699,2900.0
2006-08-18 12:35:00,12.67,12.67,12.66,12.66,1200.0,12.6699,12.6699,12.6599,12.6599,1200.0
2006-08-18 12:40:00,12.66,12.67,12.65,12.65,4700.0,12.6599,12.6699,12.6499,12.6499,4700.0
2006-08-18 12:45:00,12.65,12.66,12.65,12.66,900.0,12.6499,12.6599,12.6499,12.6599,900.0
2006-08-18 12:50:00,12.66,12.67,12.66,12.67,9400.0,12.6599,12.6699,12.6599,12.6699,9400.0
2006-08-18 12:55:00,12.67,12.67,12.66,12.67,4400.0,12.6699,12.6699,12.6599,12.6699,4400.0
2006-08-18 13:00:00,12.67,12.67,12.66,12.67,2000.0,12.6699,12.6699,12.6599,12.6699,2000.0
2006-08-18 13:05:00,12.66,12.67,12.66,12.67,7200.0,12.6599,12.6699,12.6599,12.6699,7200.0
2006-08-18 13:10:00,12.67,12.68,12.67,12.67,1900.0,12.6699,12.6799,12.6699,12.6699,1900.0
2006-08-18 13:15:00,12.67,12.68,12.67,12.68,500.0,12.6699,12.6799,12.6699,12.6799,500.0
2006-08-18 13:20:00,12.68,12.68,12.68,12.68,3600.0,12.6799,12.6799,12.6799,12.6799,3600.0
2006-08-18 13:25:00,12.68,12.68,12.67,12.68,700.0,12.6799,12.6799,12.6699,12.6799,700.0
2006-08-18 13:30:00,12.68,12.68,12.67,12.68,3000.0,12.6799,12.6799,12.6699,12.6799,3000.0
2006-08-18 13:35:00,12.67,12.68,12.67,12.68,2000.0,12.6699,12.6799,12.6699,12.6799,2000.0
2006-08-18 13:40:00,12.68,12.68,12.67,12.67,2300.0,12.6799,12.6799,12.6699,12.6699,2300.0
2006-08-18 13:45:00,12.66,12.66,12.64,12.66,2500.0,12.6599,12.6599,12.6399,12.6599,2500.0
2006-08-18 13:50:00,12.66,12.67,12.65,12.67,3200.0,12.6599,12.6699,12.6499,12.6699,3200.0
2006-08-18 13:55:00,12.67,12.68,12.67,12.67,3600.0,12.6699,12.6799,12.6699,12.6699,3600.0
2006-08-18 14:00:00,12.67,12.68,12.67,12.67,4600.0,12.6699,12.6799,12.6699,12.6699,4600.0
2006-08-18 14:05:00,12.67,12.68,12.67,12.67,3300.0,12.6699,12.6799,12.6699,12.6699,3300.0
2006-08-18 14:10:00,12.68,12.7,12.67,12.7,19700.0,12.6799,12.6999,12.6699,12.6999,19700.0
2006-08-18 14:15:00,12.7,12.73,12.69,12.73,5200.0,12.6999,12.7299,12.6899,12.7299,5200.0
2006-08-18 14:20:00,12.73,12.73,12.72,12.73,600.0,12.7299,12.7299,12.7199,12.7299,600.0
2006-08-18 14:25:00,12.72,12.73,12.72,12.73,1200.0,12.7199,12.7299,12.7199,12.7299,1200.0
2006-08-18 14:30:00,12.73,12.79,12.73,12.79,7800.0,12.7299,12.7899,12.7299,12.7899,7800.0
2006-08-18 14:35:00,12.8,12.8,12.75,12.77,11200.0,12.7999,12.7999,12.7499,12.7699,11200.0
2006-08-18 14:40:00,12.76,12.77,12.76,12.76,6100.0,12.7599,12.7699,12.7599,12.7599,6100.0
2006-08-18 14:45:00,12.76,12.77,12.76,12.77,4800.0,12.7599,12.7699,12.7599,12.7699,4800.0
2006-08-18 14:50:00,12.76,12.76,12.75,12.76,6000.0,12.7599,12.7599,12.7499,12.7599,6000.0
2006-08-18 14:55:00,12.75,12.76,12.75,12.76,7000.0,12.7499,12.7599,12.7499,12.7599,7000.0
2006-08-18 15:00:00,12.75,12.77,12.74,12.75,12300.0,12.7499,12.7699,12.7399,12.7499,12300.0
2006-08-18 15:05:00,12.74,12.77,12.73,12.76,9900.0,12.7399,12.7699,12.7299,12.7599,9900.0
2006-08-18 15:10:00,12.75,12.76,12.75,12.76,4800.0,12.7499,12.7599,12.7499,12.7599,4800.0
2006-08-18 15:15:00,12.75,12.76,12.75,12.75,7800.0,12.7499,12.7599,12.7499,12.7499,7800.0
2006-08-18 15:20:00,12.75,12.75,12.7,12.71,15000.0,12.7499,12.7499,12.6999,12.7099,15000.0
2006-08-18 15:25:00,12.71,12.72,12.67,12.71,20800.0,12.7099,12.7199,12.6699,12.7099,20800.0
2006-08-18 15:30:00,12.71,12.71,12.68,12.7,15100.0,12.7099,12.7099,12.6799,12.6999,15100.0
2006-08-18 15:35:00,12.7,12.71,12.69,12.7,9200.0,12.6999,12.7099,12.6899,12.6999,9200.0
2006-08-18 15:40:00,12.7,12.72,12.69,12.69,12900.0,12.6999,12.7199,12.6899,12.6899,12900.0
2006-08-18 15:45:00,12.7,12.71,12.66,12.69,16200.0,12.6999,12.7099,12.6599,12.6899,16200.0
2006-08-18 15:50:00,12.69,12.7,12.68,12.69,14100.0,12.6899,12.6999,12.6799,12.6899,14100.0
2006-08-18 15:55:00,12.68,12.68,12.66,12.67,18800.0,12.6799,12.6799,12.6599,12.6699,18800.0
2006-08-21 09:30:00,12.68,12.71,12.6,12.69,30600.0,12.6799,12.7099,12.5999,12.6899,30600.0
2006-08-21 09:35:00,12.72,12.74,12.68,12.69,14900.0,12.7199,12.7399,12.6799,12.6899,14900.0
2006-08-21 09:40:00,12.68,12.75,12.68,12.75,4400.0,12.6799,12.7499,12.6799,12.7499,4400.0
2006-08-21 09:45:00,12.73,12.75,12.65,12.75,12100.0,12.7299,12.7499,12.6499,12.7499,12100.0
2006-08-21 09:50:00,12.77,12.79,12.72,12.77,11800.0,12.7699,12.7899,12.7199,12.7699,11800.0
2006-08-21 09:55:00,12.78,12.88,12.78,12.88,22800.0,12.7799,12.8799,12.7799,12.8799,22800.0
2006-08-21 10:00:00,12.87,13.0,12.85,12.95,71300.0,12.8699,12.9999,12.8499,12.9499,71300.0
2006-08-21 10:05:00,12.95,12.96,12.77,12.87,44800.0,12.9499,12.9599,12.7699,12.8699,44800.0
2006-08-21 10:10:00,12.88,12.88,12.84,12.86,11200.0,12.8799,12.8799,12.8399,12.8599,11200.0
2006-08-21 10:15:00,12.88,12.88,12.77,12.85,32900.0,12.8799,12.8799,12.7699,12.8499,32900.0
2006-08-21 10:20:00,12.84,12.85,12.63,12.68,74900.0,12.8399,12.8499,12.6299,12.6799,74900.0
2006-08-21 10:25:00,12.68,12.74,12.6,12.61,29400.0,12.6799,12.7399,12.5999,12.6099,29400.0
2006-08-21 10:30:00,12.61,12.7,12.61,12.69,34800.0,12.6099,12.6999,12.6099,12.6899,34800.0
2006-08-21 10:35:00,12.66,12.68,12.59,12.62,37600.0,12.6599,12.6799,12.5899,12.6199,37600.0
2006-08-21 10:40:00,12.62,12.65,12.62,12.64,11600.0,12.6199,12.6499,12.6199,12.6399,11600.0
2006-08-21 10:45:00,12.63,12.66,12.6,12.61,19100.0,12.6299,12.6599,12.5999,12.6099,19100.0
2006-08-21 10:50:00,12.61,12.66,12.61,12.66,17300.0,12.6099,12.6599,12.6099,12.6599,17300.0
2006-08-21 10:55:00,12.63,12.65,12.6,12.63,14300.0,12.6299,12.6499,12.5999,12.6299,14300.0
2006-08-21 11:00:00,12.6,12.64,12.6,12.6,11700.0,12.5999,12.6399,12.5999,12.5999,11700.0
2006-08-21 11:05:00,12.61,12.61,12.52,12.56,26800.0,12.6099,12.6099,12.5199,12.5599,26800.0
2006-08-21 11:10:00,12.56,12.58,12.49,12.55,15200.0,12.5599,12.5799,12.4899,12.5499,15200.0
2006-08-21 11:15:00,12.54,12.57,12.48,12.48,18700.0,12.5399,12.5699,12.4799,12.4799,18700.0
2006-08-21 11:20:00,12.48,12.5,12.46,12.46,41500.0,12.4799,12.4999,12.4599,12.4599,41500.0
2006-08-21 11:25:00,12.46,12.48,12.42,12.42,15200.0,12.4599,12.4799,12.4199,12.4199,15200.0
2006-08-21 11:30:00,12.42,12.45,12.4,12.42,12100.0,12.4199,12.4499,12.3999,12.4199,12100.0
2006-08-21 11:35:00,12.41,12.42,12.4,12.41,8000.0,12.4099,12.4199,12.3999,12.4099,8000.0
2006-08-21 11:40:00,12.41,12.44,12.4,12.41,10800.0,12.4099,12.4399,12.3999,12.4099,10800.0
2006-08-21 11:45:00,12.41,12.47,12.39,12.4,18600.0,12.4099,12.4699,12.3899,12.3999,18600.0
2006-08-21 11:50:00,12.42,12.45,12.42,12.45,6900.0,12.4199,12.4499,12.4199,12.4499,6900.0
2006-08-21 11:55:00,12.45,12.45,12.37,12.38,23700.0,12.4499,12.4499,12.3699,12.3799,23700.0
2006-08-21 12:00:00,12.37,12.39,12.36,12.39,16900.0,12.3699,12.3899,12.3599,12.3899,16900.0
2006-08-21 12:05:00,12.38,12.39,12.36,12.39,5900.0,12.3799,12.3899,12.3599,12.3899,5900.0
2006-08-21 12:10:00,12.4,12.4,12.34,12.37,12000.0,12.3999,12.3999,12.3399,12.3699,12000.0
2006-08-21 12:15:00,12.37,12.37,12.36,12.37,3200.0,12.3699,12.3699,12.3599,12.3699,3200.0
2006-08-21 12:20:00,12.37,12.41,12.37,12.4,8100.0,12.3699,12.4099,12.3699,12.3999,8100.0
2006-08-21 12:25:00,12.42,12.42,12.41,12.41,2400.0,12.4199,12.4199,12.4099,12.4099,2400.0
2006-08-21 12:30:00,12.4,12.45,12.4,12.44,21800.0,12.3999,12.4499,12.3999,12.4399,21800.0
2006-08-21 12:35:00,12.45,12.45,12.44,12.45,1100.0,12.4499,12.4499,12.4399,12.4499,1100.0
2006-08-21 12:40:00,12.45,12.49,12.44,12.49,12600.0,12.4499,12.4899,12.4399,12.4899,12600.0
2006-08-21 12:45:00,12.45,12.51,12.43,12.48,12600.0,12.4499,12.5099,12.4299,12.4799,12600.0
2006-08-21 12:50:00,12.48,12.57,12.48,12.57,6200.0,12.4799,12.5699,12.4799,12.5699,6200.0
2006-08-21 12:55:00,12.56,12.56,12.51,12.51,3400.0,12.5599,12.5599,12.5099,12.5099,3400.0
2006-08-21 13:00:00,12.51,12.53,12.51,12.51,1400.0,12.5099,12.5299,12.5099,12.5099,1400.0
2006-08-21 13:05:00,12.52,12.52,12.51,12.51,1400.0,12.5199,12.5199,12.5099,12.5099,1400.0
2006-08-21 13:10:00,12.5,12.52,12.49,12.49,16600.0,12.4999,12.5199,12.4899,12.4899,16600.0
2006-08-21 13:15:00,12.49,12.51,12.48,12.49,8300.0,12.4899,12.5099,12.4799,12.4899,8300.0
2006-08-21 13:20:00,12.5,12.52,12.5,12.51,2900.0,12.4999,12.5199,12.4999,12.5099,2900.0
2006-08-21 13:25:00,12.52,12.54,12.51,12.54,8100.0,12.5199,12.5399,12.5099,12.5399,8100.0
2006-08-21 13:30:00,12.54,12.58,12.52,12.56,9600.0,12.5399,12.5799,12.5199,12.5599,9600.0
2006-08-21 13:35:00,12.56,12.59,12.56,12.58,12100.0,12.5599,12.5899,12.5599,12.5799,12100.0
2006-08-21 13:40:00,12.58,12.6,12.58,12.58,3400.0,12.5799,12.5999,12.5799,12.5799,3400.0
2006-08-21 13:45:00,12.6,12.63,12.6,12.62,6200.0,12.5999,12.6299,12.5999,12.6199,6200.0
2006-08-21 13:50:00,12.63,12.66,12.57,12.62,13000.0,12.6299,12.6599,12.5699,12.6199,13000.0
2006-08-21 13:55:00,12.6,12.63,12.6,12.63,3200.0,12.5999,12.6299,12.5999,12.6299,3200.0
2006-08-21 14:00:00,12.64,12.64,12.63,12.64,5700.0,12.6399,12.6399,12.6299,12.6399,5700.0
2006-08-21 14:05:00,12.65,12.66,12.63,12.63,49800.0,12.6499,12.6599,12.6299,12.6299,49800.0
2006-08-21 14:10:00,12.61,12.65,12.6,12.64,12000.0,12.6099,12.6499,12.5999,12.6399,12000.0
2006-08-21 14:15:00,12.64,12.64,12.6,12.63,5600.0,12.6399,12.6399,12.5999,12.6299,5600.0
2006-08-21 14:20:00,12.62,12.65,12.62,12.65,4200.0,12.6199,12.6499,12.6199,12.6499,4200.0
2006-08-21 14:25:00,12.64,12.65,12.63,12.63,3300.0,12.6399,12.6499,12.6299,12.6299,3300.0
2006-08-21 14:30:00,12.63,12.64,12.63,12.64,1400.0,12.6299,12.6399,12.6299,12.6399,1400.0
2006-08-21 14:35:00,12.64,12.65,12.63,12.65,9200.0,12.6399,12.6499,12.6299,12.6499,9200.0
2006-08-21 14:40:00,12.65,12.65,12.61,12.61,20400.0,12.6499,12.6499,12.6099,12.6099,20400.0
2006-08-21 14:45:00,12.61,12.63,12.61,12.63,3100.0,12.6099,12.6299,12.6099,12.6299,3100.0
2006-08-21 14:50:00,12.62,12.64,12.62,12.64,16500.0,12.6199,12.6399,12.6199,12.6399,16500.0
2006-08-21 14:55:00,12.63,12.65,12.63,12.64,56800.0,12.6299,12.6499,12.6299,12.6399,56800.0
2006-08-21 15:00:00,12.64,12.69,12.63,12.66,92300.0,12.6399,12.6899,12.6299,12.6599,92300.0
2006-08-21 15:05:00,12.66,12.66,12.65,12.66,30400.0,12.6599,12.6599,12.6499,12.6599,30400.0
2006-08-21 15:10:00,12.66,12.69,12.66,12.69,4600.0,12.6599,12.6899,12.6599,12.6899,4600.0
2006-08-21 15:15:00,12.68,12.69,12.67,12.68,10200.0,12.6799,12.6899,12.6699,12.6799,10200.0
2006-08-21 15:20:00,12.67,12.69,12.66,12.68,59200.0,12.6699,12.6899,12.6599,12.6799,59200.0
2006-08-21 15:25:00,12.68,12.68,12.65,12.66,8800.0,12.6799,12.6799,12.6499,12.6599,8800.0
2006-08-21 15:30:00,12.66,12.7,12.65,12.69,71600.0,12.6599,12.6999,12.6499,12.6899,71600.0
2006-08-21 15:35:00,12.69,12.7,12.66,12.67,28900.0,12.6899,12.6999,12.6599,12.6699,28900.0
2006-08-21 15:40:00,12.68,12.72,12.65,12.69,65200.0,12.6799,12.7199,12.6499,12.6899,65200.0
2006-08-21 15:45:00,12.69,12.69,12.63,12.65,28700.0,12.6899,12.6899,12.6299,12.6499,28700.0
2006-08-21 15:50:00,12.65,12.67,12.63,12.66,56700.0,12.6499,12.6699,12.6299,12.6599,56700.0
2006-08-21 15:55:00,12.67,12.7,12.66,12.67,51500.0,12.6699,12.6999,12.6599,12.6699,51500.0
2006-08-22 09:30:00,12.65,12.8,12.65,12.8,8100.0,12.6499,12.7999,12.6499,12.7999,8100.0
2006-08-22 09:35:00,12.8,12.81,12.65,12.7,7500.0,12.7999,12.8099,12.6499,12.6999,7500.0
2006-08-22 09:40:00,12.68,12.8,12.67,12.74,8100.0,12.6799,12.7999,12.6699,12.7399,8100.0
2006-08-22 09:45:00,12.7,12.81,12.7,12.81,6800.0,12.6999,12.8099,12.6999,12.8099,6800.0
2006-08-22 09:50:00,12.74,12.81,12.74,12.76,4900.0,12.7399,12.8099,12.7399,12.7599,4900.0
2006-08-22 09:55:00,12.8,12.81,12.73,12.79,18500.0,12.7999,12.8099,12.7299,12.7899,18500.0
2006-08-22 10:00:00,12.79,12.79,12.66,12.76,13300.0,12.7899,12.7899,12.6599,12.7599,13300.0
2006-08-22 10:05:00,12.72,12.73,12.7,12.7,3400.0,12.7199,12.7299,12.6999,12.6999,3400.0
2006-08-22 10:10:00,12.69,12.75,12.65,12.65,7400.0,12.6899,12.7499,12.6499,12.6499,7400.0
2006-08-22 10:15:00,12.65,12.68,12.62,12.67,20100.0,12.6499,12.6799,12.6199,12.6699,20100.0
2006-08-22 10:20:00,12.68,12.7,12.68,12.7,3700.0,12.6799,12.6999,12.6799,12.6999,3700.0
2006-08-22 10:25:00,12.7,12.72,12.68,12.7,16800.0,12.6999,12.7199,12.6799,12.6999,16800.0
2006-08-22 10:30:00,12.71,12.71,12.69,12.69,8300.0,12.7099,12.7099,12.6899,12.6899,8300.0
2006-08-22 10:35:00,12.69,12.69,12.68,12.69,6700.0,12.6899,12.6899,12.6799,12.6899,6700.0
2006-08-22 10:40:00,12.7,12.7,12.68,12.69,5300.0,12.6999,12.6999,12.6799,12.6899,5300.0
2006-08-22 10:45:00,12.69,12.7,12.69,12.69,3600.0,12.6899,12.6999,12.6899,12.6899,3600.0
2006-08-22 10:50:00,12.66,12.66,12.62,12.64,5500.0,12.6599,12.6599,12.6199,12.6399,5500.0
2006-08-22 10:55:00,12.63,12.67,12.63,12.65,7000.0,12.6299,12.6699,12.6299,12.6499,7000.0
2006-08-22 11:00:00,12.64,12.69,12.64,12.67,6500.0,12.6399,12.6899,12.6399,12.6699,6500.0
2006-08-22 11:05:00,12.64,12.7,12.61,12.65,16300.0,12.6399,12.6999,12.6099,12.6499,16300.0
2006-08-22 11:10:00,12.65,12.65,12.53,12.57,29000.0,12.6499,12.6499,12.5299,12.5699,29000.0
2006-08-22 11:15:00,12.55,12.58,12.53,12.57,21600.0,12.5499,12.5799,12.5299,12.5699,21600.0
2006-08-22 11:20:00,12.56,12.6,12.56,12.59,48700.0,12.5599,12.5999,12.5599,12.5899,48700.0
2006-08-22 11:25:00,12.59,12.64,12.59,12.6,17400.0,12.5899,12.6399,12.5899,12.5999,17400.0
2006-08-22 11:30:00,12.6,12.6,12.55,12.59,19500.0,12.5999,12.5999,12.5499,12.5899,19500.0
2006-08-22 11:35:00,12.58,12.59,12.53,12.56,36300.0,12.5799,12.5899,12.5299,12.5599,36300.0
2006-08-22 11:40:00,12.57,12.6,12.55,12.59,19100.0,12.5699,12.5999,12.5499,12.5899,19100.0
2006-08-22 11:45:00,12.59,12.6,12.59,12.6,2600.0,12.5899,12.5999,12.5899,12.5999,2600.0
2006-08-22 11:50:00,12.6,12.6,12.59,12.6,2800.0,12.5999,12.5999,12.5899,12.5999,2800.0
2006-08-22 11:55:00,12.6,12.69,12.6,12.69,14700.0,12.5999,12.6899,12.5999,12.6899,14700.0
2006-08-22 12:00:00,12.69,12.69,12.68,12.69,4000.0,12.6899,12.6899,12.6799,12.6899,4000.0
2006-08-22 12:05:00,12.69,12.69,12.63,12.67,11100.0,12.6899,12.6899,12.6299,12.6699,11100.0
2006-08-22 12:10:00,12.67,12.67,12.64,12.64,6500.0,12.6699,12.6699,12.6399,12.6399,6500.0
2006-08-22 12:15:00,12.64,12.64,12.63,12.64,8000.0,12.6399,12.6399,12.6299,12.6399,8000.0
2006-08-22 12:20:00,12.64,12.64,12.63,12.64,6500.0,12.6399,12.6399,12.6299,12.6399,6500.0
2006-08-22 12:25:00,12.63,12.63,12.6,12.61,9500.0,12.6299,12.6299,12.5999,12.6099,9500.0
2006-08-22 12:30:00,12.61,12.61,12.57,12.57,4300.0,12.6099,12.6099,12.5699,12.5699,4300.0
2006-08-22 12:35:00,12.57,12.61,12.57,12.6,13400.0,12.5699,12.6099,12.5699,12.5999,13400.0
2006-08-22 12:40:00,12.59,12.6,12.57,12.58,7400.0,12.5899,12.5999,12.5699,12.5799,7400.0
2006-08-22 12:45:00,12.58,12.6,12.56,12.59,8100.0,12.5799,12.5999,12.5599,12.5899,8100.0
2006-08-22 12:50:00,12.59,12.6,12.59,12.59,3400.0,12.5899,12.5999,12.5899,12.5899,3400.0
2006-08-22 12:55:00,12.59,12.59,12.57,12.58,10400.0,12.5899,12.5899,12.5699,12.5799,10400.0
2006-08-22 13:00:00,12.59,12.59,12.58,12.59,3600.0,12.5899,12.5899,12.5799,12.5899,3600.0
2006-08-22 13:05:00,12.58,12.59,12.55,12.55,10800.0,12.5799,12.5899,12.5499,12.5499,10800.0
2006-08-22 13:10:00,12.56,12.58,12.55,12.58,8200.0,12.5599,12.5799,12.5499,12.5799,8200.0
2006-08-22 13:15:00,12.57,12.59,12.56,12.59,5300.0,12.5699,12.5899,12.5599,12.5899,5300.0
2006-08-22 13:20:00,12.58,12.58,12.56,12.56,3400.0,12.5799,12.5799,12.5599,12.5599,3400.0
2006-08-22 13:25:00,12.56,12.56,12.53,12.54,11900.0,12.5599,12.5599,12.5299,12.5399,11900.0
2006-08-22 13:30:00,12.54,12.55,12.53,12.55,13000.0,12.5399,12.5499,12.5299,12.5499,13000.0
2006-08-22 13:35:00,12.55,12.62,12.55,12.61,12900.0,12.5499,12.6199,12.5499,12.6099,12900.0
2006-08-22 13:40:00,12.61,12.62,12.59,12.61,13200.0,12.6099,12.6199,12.5899,12.6099,13200.0
2006-08-22 13:45:00,12.6,12.63,12.57,12.61,14300.0,12.5999,12.6299,12.5699,12.6099,14300.0
2006-08-22 13:50:00,12.62,12.62,12.6,12.6,4400.0,12.6199,12.6199,12.5999,12.5999,4400.0
2006-08-22 13:55:00,12.61,12.65,12.6,12.65,5200.0,12.6099,12.6499,12.5999,12.6499,5200.0
2006-08-22 14:00:00,12.64,12.67,12.64,12.65,10200.0,12.6399,12.6699,12.6399,12.6499,10200.0
2006-08-22 14:05:00,12.66,12.66,12.65,12.66,5900.0,12.6599,12.6599,12.6499,12.6599,5900.0
2006-08-22 14:10:00,12.66,12.66,12.65,12.66,19800.0,12.6599,12.6599,12.6499,12.6599,19800.0
2006-08-22 14:15:00,12.65,12.66,12.65,12.66,21100.0,12.6499,12.6599,12.6499,12.6599,21100.0
2006-08-22 14:20:00,12.65,12.67,12.65,12.66,4500.0,12.6499,12.6699,12.6499,12.6599,4500.0
2006-08-22 14:25:00,12.66,12.66,12.64,12.65,8400.0,12.6599,12.6599,12.6399,12.6499,8400.0
2006-08-22 14:30:00,12.64,12.65,12.61,12.61,3600.0,12.6399,12.6499,12.6099,12.6099,3600.0
2006-08-22 14:35:00,12.62,12.62,12.58,12.6,10400.0,12.6199,12.6199,12.5799,12.5999,10400.0
2006-08-22 14:40:00,12.6,12.62,12.6,12.62,3300.0,12.5999,12.6199,12.5999,12.6199,3300.0
2006-08-22 14:45:00,12.61,12.61,12.58,12.59,7800.0,12.6099,12.6099,12.5799,12.5899,7800.0
2006-08-22 14:50:00,12.58,12.59,12.58,12.59,4600.0,12.5799,12.5899,12.5799,12.5899,4600.0
2006-08-22 14:55:00,12.58,12.6,12.58,12.6,3700.0,12.5799,12.5999,12.5799,12.5999,3700.0
2006-08-22 15:00:00,12.59,12.59,12.55,12.56,5800.0,12.5899,12.5899,12.5499,12.5599,5800.0
2006-08-22 15:05:00,12.55,12.59,12.55,12.57,14200.0,12.5499,12.5899,12.5499,12.5699,14200.0
2006-08-22 15:10:00,12.56,12.6,12.56,12.59,18100.0,12.5599,12.5999,12.5599,12.5899,18100.0
2006-08-22 15:15:00,12.59,12.59,12.55,12.55,12600.0,12.5899,12.5899,12.5499,12.5499,12600.0
2006-08-22 15:20:00,12.55,12.55,12.53,12.54,10000.0,12.5499,12.5499,12.5299,12.5399,10000.0
2006-08-22 15:25:00,12.53,12.55,12.53,12.54,7800.0,12.5299,12.5499,12.5299,12.5399,7800.0
2006-08-22 15:30:00,12.54,12.54,12.52,12.53,15100.0,12.5399,12.5399,12.5199,12.5299,15100.0
2006-08-22 15:35:00,12.53,12.55,12.52,12.54,14100.0,12.5299,12.5499,12.5199,12.5399,14100.0
2006-08-22 15:40:00,12.55,12.62,12.55,12.6,17400.0,12.5499,12.6199,12.5499,12.5999,17400.0
2006-08-22 15:45:00,12.6,12.6,12.59,12.6,10900.0,12.5999,12.5999,12.5899,12.5999,10900.0
2006-08-22 15:50:00,12.6,12.6,12.53,12.56,24400.0,12.5999,12.5999,12.5299,12.5599,24400.0
2006-08-22 15:55:00,12.56,12.57,12.54,12.56,14300.0,12.5599,12.5699,12.5399,12.5599,14300.0
2006-08-23 09:30:00,12.6,12.69,12.54,12.66,4700.0,12.5999,12.6899,12.5399,12.6599,4700.0
2006-08-23 09:35:00,12.66,12.69,12.6,12.6,2800.0,12.6599,12.6899,12.5999,12.5999,2800.0
2006-08-23 09:40:00,12.6,12.68,12.58,12.65,5100.0,12.5999,12.6799,12.5799,12.6499,5100.0
2006-08-23 09:45:00,12.65,12.78,12.62,12.77,8900.0,12.6499,12.7799,12.6199,12.7699,8900.0
2006-08-23 09:50:00,12.76,12.76,12.68,12.72,8200.0,12.7599,12.7599,12.6799,12.7199,8200.0
2006-08-23 09:55:00,12.73,12.85,12.72,12.76,29800.0,12.7299,12.8499,12.7199,12.7599,29800.0
2006-08-23 10:00:00,12.76,12.78,12.67,12.71,16000.0,12.7599,12.7799,12.6699,12.7099,16000.0
2006-08-23 10:05:00,12.72,12.73,12.66,12.68,24300.0,12.7199,12.7299,12.6599,12.6799,24300.0
2006-08-23 10:10:00,12.68,12.87,12.65,12.85,58600.0,12.6799,12.8699,12.6499,12.8499,58600.0
2006-08-23 10:15:00,12.86,12.89,12.78,12.78,15900.0,12.8599,12.8899,12.7799,12.7799,15900.0
2006-08-23 10:20:00,12.79,12.8,12.71,12.76,7700.0,12.7899,12.7999,12.7099,12.7599,7700.0
2006-08-23 10:25:00,12.76,12.78,12.76,12.77,5500.0,12.7599,12.7799,12.7599,12.7699,5500.0
2006-08-23 10:30:00,12.77,12.77,12.76,12.77,2800.0,12.7699,12.7699,12.7599,12.7699,2800.0
2006-08-23 10:35:00,12.77,12.77,12.74,12.74,4500.0,12.7699,12.7699,12.7399,12.7399,4500.0
2006-08-23 10:40:00,12.74,12.74,12.69,12.69,6100.0,12.7399,12.7399,12.6899,12.6899,6100.0
2006-08-23 10:45:00,12.69,12.7,12.67,12.7,2600.0,12.6899,12.6999,12.6699,12.6999,2600.0
2006-08-23 10:50:00,12.69,12.71,12.69,12.7,8600.0,12.6899,12.7099,12.6899,12.6999,8600.0
2006-08-23 10:55:00,12.7,12.7,12.68,12.68,5500.0,12.6999,12.6999,12.6799,12.6799,5500.0
2006-08-23 11:00:00,12.68,12.72,12.67,12.69,8100.0,12.6799,12.7199,12.6699,12.6899,8100.0
2006-08-23 11:05:00,12.68,12.69,12.67,12.68,19200.0,12.6799,12.6899,12.6699,12.6799,19200.0
2006-08-23 11:10:00,12.68,12.7,12.67,12.68,13800.0,12.6799,12.6999,12.6699,12.6799,13800.0
2006-08-23 11:15:00,12.67,12.68,12.67,12.68,2000.0,12.6699,12.6799,12.6699,12.6799,2000.0
2006-08-23 11:20:00,12.68,12.74,12.68,12.72,8400.0,12.6799,12.7399,12.6799,12.7199,8400.0
2006-08-23 11:25:00,12.72,12.72,12.72,12.72,700.0,12.7199,12.7199,12.7199,12.7199,700.0
2006-08-23 11:30:00,12.72,12.72,12.69,12.69,2100.0,12.7199,12.7199,12.6899,12.6899,2100.0
2006-08-23 11:35:00,12.7,12.71,12.69,12.69,2800.0,12.6999,12.7099,12.6899,12.6899,2800.0
2006-08-23 11:40:00,12.68,12.72,12.67,12.68,9400.0,12.6799,12.7199,12.6699,12.6799,9400.0
2006-08-23 11:45:00,12.69,12.7,12.67,12.67,7300.0,12.6899,12.6999,12.6699,12.6699,7300.0
2006-08-23 11:50:00,12.71,12.73,12.71,12.72,3000.0,12.7099,12.7299,12.7099,12.7199,3000.0
2006-08-23 11:55:00,12.72,12.75,12.71,12.71,3000.0,12.7199,12.7499,12.7099,12.7099,3000.0
2006-08-23 12:00:00,12.71,12.72,12.67,12.72,3800.0,12.7099,12.7199,12.6699,12.7199,3800.0
2006-08-23 12:05:00,12.71,12.73,12.71,12.71,2900.0,12.7099,12.7299,12.7099,12.7099,2900.0
2006-08-23 12:10:00,12.71,12.71,12.71,12.71,800.0,12.7099,12.7099,12.7099,12.7099,800.0
2006-08-23 12:15:00,12.72,12.74,12.7,12.71,1800.0,12.7199,12.7399,12.6999,12.7099,1800.0
2006-08-23 12:20:00,12.7,12.7,12.68,12.69,3900.0,12.6999,12.6999,12.6799,12.6899,3900.0
2006-08-23 12:25:00,12.69,12.69,12.67,12.69,700.0,12.6899,12.6899,12.6699,12.6899,700.0
2006-08-23 12:30:00,12.68,12.69,12.68,12.68,1000.0,12.6799,12.6899,12.6799,12.6799,1000.0
2006-08-23 12:35:00,12.69,12.71,12.68,12.69,7400.0,12.6899,12.7099,12.6799,12.6899,7400.0
2006-08-23 12:40:00,12.68,12.69,12.67,12.69,11000.0,12.6799,12.6899,12.6699,12.6899,11000.0
2006-08-23 12:45:00,12.69,12.69,12.65,12.68,7200.0,12.6899,12.6899,12.6499,12.6799,7200.0
2006-08-23 12:50:00,12.67,12.69,12.66,12.69,34300.0,12.6699,12.6899,12.6599,12.6899,34300.0
2006-08-23 12:55:00,12.67,12.7,12.66,12.68,32900.0,12.6699,12.6999,12.6599,12.6799,32900.0
2006-08-23 13:00:00,12.68,12.69,12.68,12.69,500.0,12.6799,12.6899,12.6799,12.6899,500.0
2006-08-23 13:05:00,12.69,12.69,12.67,12.68,2900.0,12.6899,12.6899,12.6699,12.6799,2900.0
2006-08-23 13:10:00,12.68,12.68,12.68,12.68,400.0,12.6799,12.6799,12.6799,12.6799,400.0
2006-08-23 13:15:00,12.68,12.68,12.67,12.68,1500.0,12.6799,12.6799,12.6699,12.6799,1500.0
2006-08-23 13:20:00,12.68,12.68,12.68,12.68,500.0,12.6799,12.6799,12.6799,12.6799,500.0
2006-08-23 13:25:00,12.68,12.68,12.68,12.68,500.0,12.6799,12.6799,12.6799,12.6799,500.0
2006-08-23 13:30:00,12.67,12.68,12.67,12.67,2400.0,12.6699,12.6799,12.6699,12.6699,2400.0
2006-08-23 13:35:00,12.67,12.68,12.66,12.68,8200.0,12.6699,12.6799,12.6599,12.6799,8200.0
2006-08-23 13:40:00,12.67,12.71,12.66,12.67,26300.0,12.6699,12.7099,12.6599,12.6699,26300.0
2006-08-23 13:45:00,12.66,12.69,12.66,12.67,11800.0,12.6599,12.6899,12.6599,12.6699,11800.0
2006-08-23 13:50:00,12.68,12.68,12.67,12.68,9100.0,12.6799,12.6799,12.6699,12.6799,9100.0
2006-08-23 13:55:00,12.68,12.68,12.68,12.68,1600.0,12.6799,12.6799,12.6799,12.6799,1600.0
2006-08-23 14:00:00,12.68,12.72,12.68,12.71,6300.0,12.6799,12.7199,12.6799,12.7099,6300.0
2006-08-23 14:05:00,12.71,12.73,12.7,12.71,4800.0,12.7099,12.7299,12.6999,12.7099,4800.0
2006-08-23 14:10:00,12.71,12.72,12.7,12.71,5000.0,12.7099,12.7199,12.6999,12.7099,5000.0
2006-08-23 14:15:00,12.71,12.72,12.71,12.72,4700.0,12.7099,12.7199,12.7099,12.7199,4700.0
2006-08-23 14:20:00,12.72,12.73,12.72,12.72,4400.0,12.7199,12.7299,12.7199,12.7199,4400.0
2006-08-23 14:25:00,12.72,12.73,12.71,12.71,5000.0,12.7199,12.7299,12.7099,12.7099,5000.0
2006-08-23 14:30:00,12.71,12.71,12.67,12.67,53500.0,12.7099,12.7099,12.6699,12.6699,53500.0
2006-08-23 14:35:00,12.67,12.69,12.64,12.64,12100.0,12.6699,12.6899,12.6399,12.6399,12100.0
2006-08-23 14:40:00,12.64,12.67,12.61,12.63,6700.0,12.6399,12.6699,12.6099,12.6299,6700.0
2006-08-23 14:45:00,12.64,12.68,12.61,12.63,10900.0,12.6399,12.6799,12.6099,12.6299,10900.0
2006-08-23 14:50:00,12.62,12.62,12.57,12.59,8600.0,12.6199,12.6199,12.5699,12.5899,8600.0
2006-08-23 14:55:00,12.6,12.6,12.52,12.54,23100.0,12.5999,12.5999,12.5199,12.5399,23100.0
2006-08-23 15:00:00,12.53,12.61,12.53,12.61,150700.0,12.5299,12.6099,12.5299,12.6099,150700.0
2006-08-23 15:05:00,12.6,12.63,12.57,12.6,19100.0,12.5999,12.6299,12.5699,12.5999,19100.0
2006-08-23 15:10:00,12.6,12.62,12.52,12.52,9000.0,12.5999,12.6199,12.5199,12.5199,9000.0
2006-08-23 15:15:00,12.52,12.55,12.49,12.51,25300.0,12.5199,12.5499,12.4899,12.5099,25300.0
2006-08-23 15:20:00,12.5,12.6,12.5,12.6,9600.0,12.4999,12.5999,12.4999,12.5999,9600.0
2006-08-23 15:25:00,12.6,12.61,12.6,12.61,4600.0,12.5999,12.6099,12.5999,12.6099,4600.0
2006-08-23 15:30:00,12.61,12.62,12.6,12.61,9700.0,12.6099,12.6199,12.5999,12.6099,9700.0
2006-08-23 15:35:00,12.61,12.64,12.54,12.61,28800.0,12.6099,12.6399,12.5399,12.6099,28800.0
2006-08-23 15:40:00,12.62,12.67,12.55,12.59,19800.0,12.6199,12.6699,12.5499,12.5899,19800.0
2006-08-23 15:45:00,12.6,12.66,12.53,12.55,15100.0,12.5999,12.6599,12.5299,12.5499,15100.0
2006-08-23 15:50:00,12.56,12.58,12.55,12.56,17800.0,12.5599,12.5799,12.5499,12.5599,17800.0
2006-08-23 15:55:00,12.55,12.67,12.55,12.66,69900.0,12.5499,12.6699,12.5499,12.6599,69900.0
2006-08-24 09:30:00,12.68,12.68,12.44,12.46,20300.0,12.6799,12.6799,12.4399,12.4599,20300.0
2006-08-24 09:35:00,12.46,12.5,12.44,12.48,11700.0,12.4599,12.4999,12.4399,12.4799,11700.0
2006-08-24 09:40:00,12.46,12.49,12.44,12.44,7900.0,12.4599,12.4899,12.4399,12.4399,7900.0
2006-08-24 09:45:00,12.45,12.52,12.44,12.52,10900.0,12.4499,12.5199,12.4399,12.5199,10900.0
2006-08-24 09:50:00,12.5,12.56,12.45,12.45,15600.0,12.4999,12.5599,12.4499,12.4499,15600.0
2006-08-24 09:55:00,12.45,12.46,12.44,12.46,3600.0,12.4499,12.4599,12.4399,12.4599,3600.0
2006-08-24 10:00:00,12.44,12.44,12.35,12.37,27400.0,12.4399,12.4399,12.3499,12.3699,27400.0
2006-08-24 10:05:00,12.37,12.39,12.35,12.36,34700.0,12.3699,12.3899,12.3499,12.3599,34700.0
2006-08-24 10:10:00,12.36,12.42,12.36,12.39,8500.0,12.3599,12.4199,12.3599,12.3899,8500.0
2006-08-24 10:15:00,12.38,12.39,12.38,12.38,1400.0,12.3799,12.3899,12.3799,12.3799,1400.0
2006-08-24 10:20:00,12.38,12.4,12.37,12.37,3900.0,12.3799,12.3999,12.3699,12.3699,3900.0
2006-08-24 10:25:00,12.37,12.37,12.29,12.3,9400.0,12.3699,12.3699,12.2899,12.2999,9400.0
2006-08-24 10:30:00,12.31,12.31,12.25,12.27,15300.0,12.3099,12.3099,12.2499,12.2699,15300.0
2006-08-24 10:35:00,12.26,12.26,12.23,12.26,8300.0,12.2599,12.2599,12.2299,12.2599,8300.0
2006-08-24 10:40:00,12.24,12.24,12.16,12.17,18000.0,12.2399,12.2399,12.1599,12.1699,18000.0
2006-08-24 10:45:00,12.17,12.17,12.16,12.16,29900.0,12.1699,12.1699,12.1599,12.1599,29900.0
2006-08-24 10:50:00,12.16,12.17,12.16,12.17,14700.0,12.1599,12.1699,12.1599,12.1699,14700.0
2006-08-24 10:55:00,12.17,12.17,12.13,12.14,19400.0,12.1699,12.1699,12.1299,12.1399,19400.0
2006-08-24 11:00:00,12.14,12.17,12.14,12.15,16800.0,12.1399,12.1699,12.1399,12.1499,16800.0
2006-08-24 11:05:00,12.15,12.15,12.09,12.1,18900.0,12.1499,12.1499,12.0899,12.0999,18900.0
2006-08-24 11:10:00,12.09,12.11,12.08,12.1,29900.0,12.0899,12.1099,12.0799,12.0999,29900.0
2006-08-24 11:15:00,12.11,12.12,12.08,12.09,8800.0,12.1099,12.1199,12.0799,12.0899,8800.0
2006-08-24 11:20:00,12.1,12.1,11.98,12.0,39000.0,12.0999,12.0999,11.9799,11.9999,39000.0
2006-08-24 11:25:00,12.02,12.03,11.96,11.97,15900.0,12.0199,12.0299,11.9599,11.9699,15900.0
2006-08-24 11:30:00,11.97,11.97,11.91,11.92,26500.0,11.9699,11.9699,11.9099,11.9199,26500.0
2006-08-24 11:35:00,11.92,11.97,11.91,11.94,35900.0,11.9199,11.9699,11.9099,11.9399,35900.0
2006-08-24 11:40:00,11.95,11.99,11.93,11.99,22800.0,11.9499,11.9899,11.9299,11.9899,22800.0
2006-08-24 11:45:00,11.97,12.01,11.95,12.01,89600.0,11.9699,12.0099,11.9499,12.0099,89600.0
2006-08-24 11:50:00,12.0,12.01,11.97,11.98,18200.0,11.9999,12.0099,11.9699,11.9799,18200.0
2006-08-24 11:55:00,11.98,12.01,11.98,12.0,13600.0,11.9799,12.0099,11.9799,11.9999,13600.0
2006-08-24 12:00:00,12.0,12.01,11.97,11.98,10700.0,11.9999,12.0099,11.9699,11.9799,10700.0
2006-08-24 12:05:00,11.98,12.03,11.98,12.02,29800.0,11.9799,12.0299,11.9799,12.0199,29800.0
2006-08-24 12:10:00,12.02,12.09,12.01,12.09,30000.0,12.0199,12.0899,12.0099,12.0899,30000.0
2006-08-24 12:15:00,12.09,12.1,12.07,12.08,6700.0,12.0899,12.0999,12.0699,12.0799,6700.0
2006-08-24 12:20:00,12.07,12.07,12.04,12.05,10100.0,12.0699,12.0699,12.0399,12.0499,10100.0
2006-08-24 12:25:00,12.05,12.06,12.05,12.06,5000.0,12.0499,12.0599,12.0499,12.0599,5000.0
2006-08-24 12:30:00,12.06,12.07,12.05,12.07,4600.0,12.0599,12.0699,12.0499,12.0699,4600.0
2006-08-24 12:35:00,12.06,12.07,12.06,12.07,900.0,12.0599,12.0699,12.0599,12.0699,900.0
2006-08-24 12:40:00,12.06,12.07,12.06,12.06,3500.0,12.0599,12.0699,12.0599,12.0599,3500.0
2006-08-24 12:45:00,12.06,12.06,12.05,12.06,1900.0,12.0599,12.0599,12.0499,12.0599,1900.0
2006-08-24 12:50:00,12.06,12.08,12.06,12.08,5000.0,12.0599,12.0799,12.0599,12.0799,5000.0
2006-08-24 12:55:00,12.07,12.17,12.07,12.17,50400.0,12.0699,12.1699,12.0699,12.1699,50400.0
2006-08-24 13:00:00,12.16,12.18,12.16,12.17,15200.0,12.1599,12.1799,12.1599,12.1699,15200.0
2006-08-24 13:05:00,12.17,12.18,12.17,12.17,4600.0,12.1699,12.1799,12.1699,12.1699,4600.0
2006-08-24 13:10:00,12.17,12.18,12.17,12.18,2800.0,12.1699,12.1799,12.1699,12.1799,2800.0
2006-08-24 13:15:00,12.18,12.25,12.17,12.19,42000.0,12.1799,12.2499,12.1699,12.1899,42000.0
2006-08-24 13:20:00,12.2,12.24,12.18,12.24,13100.0,12.1999,12.2399,12.1799,12.2399,13100.0
2006-08-24 13:25:00,12.23,12.23,12.22,12.23,4500.0,12.2299,12.2299,12.2199,12.2299,4500.0
2006-08-24 13:30:00,12.23,12.25,12.23,12.24,5400.0,12.2299,12.2499,12.2299,12.2399,5400.0
2006-08-24 13:35:00,12.24,12.25,12.17,12.18,10600.0,12.2399,12.2499,12.1699,12.1799,10600.0
2006-08-24 13:40:00,12.17,12.17,12.12,12.12,5200.0,12.1699,12.1699,12.1199,12.1199,5200.0
2006-08-24 13:45:00,12.12,12.14,12.12,12.14,4100.0,12.1199,12.1399,12.1199,12.1399,4100.0
2006-08-24 13:50:00,12.14,12.17,12.14,12.16,5600.0,12.1399,12.1699,12.1399,12.1599,5600.0
2006-08-24 13:55:00,12.16,12.18,12.05,12.05,31900.0,12.1599,12.1799,12.0499,12.0499,31900.0
2006-08-24 14:00:00,12.06,12.11,12.04,12.11,32500.0,12.0599,12.1099,12.0399,12.1099,32500.0
2006-08-24 14:05:00,12.11,12.17,12.11,12.16,11100.0,12.1099,12.1699,12.1099,12.1599,11100.0
2006-08-24 14:10:00,12.17,12.19,12.16,12.18,16700.0,12.1699,12.1899,12.1599,12.1799,16700.0
2006-08-24 14:15:00,12.19,12.22,12.19,12.2,6500.0,12.1899,12.2199,12.1899,12.1999,6500.0
2006-08-24 14:20:00,12.21,12.22,12.2,12.21,8500.0,12.2099,12.2199,12.1999,12.2099,8500.0
2006-08-24 14:25:00,12.22,12.22,12.19,12.19,10100.0,12.2199,12.2199,12.1899,12.1899,10100.0
2006-08-24 14:30:00,12.2,12.21,12.19,12.2,3800.0,12.1999,12.2099,12.1899,12.1999,3800.0
2006-08-24 14:35:00,12.2,12.22,12.2,12.22,9100.0,12.1999,12.2199,12.1999,12.2199,9100.0
2006-08-24 14:40:00,12.21,12.22,12.21,12.21,5100.0,12.2099,12.2199,12.2099,12.2099,5100.0
2006-08-24 14:45:00,12.21,12.23,12.18,12.18,40300.0,12.2099,12.2299,12.1799,12.1799,40300.0
2006-08-24 14:50:00,12.18,12.21,12.15,12.18,22000.0,12.1799,12.2099,12.1499,12.1799,22000.0
2006-08-24 14:55:00,12.19,12.22,12.19,12.21,8800.0,12.1899,12.2199,12.1899,12.2099,8800.0
2006-08-24 15:00:00,12.21,12.21,12.17,12.19,11500.0,12.2099,12.2099,12.1699,12.1899,11500.0
2006-08-24 15:05:00,12.18,12.21,12.16,12.18,15500.0,12.1799,12.2099,12.1599,12.1799,15500.0
2006-08-24 15:10:00,12.17,12.19,12.17,12.18,13200.0,12.1699,12.1899,12.1699,12.1799,13200.0
2006-08-24 15:15:00,12.18,12.19,12.18,12.19,8600.0,12.1799,12.1899,12.1799,12.1899,8600.0
2006-08-24 15:20:00,12.19,12.19,12.11,12.15,34800.0,12.1899,12.1899,12.1099,12.1499,34800.0
2006-08-24 15:25:00,12.14,12.2,12.14,12.19,22100.0,12.1399,12.1999,12.1399,12.1899,22100.0
2006-08-24 15:30:00,12.19,12.2,12.18,12.19,20700.0,12.1899,12.1999,12.1799,12.1899,20700.0
2006-08-24 15:35:00,12.19,12.2,12.15,12.18,25000.0,12.1899,12.1999,12.1499,12.1799,25000.0
2006-08-24 15:40:00,12.18,12.18,12.15,12.17,40700.0,12.1799,12.1799,12.1499,12.1699,40700.0
2006-08-24 15:45:00,12.16,12.16,12.04,12.05,62400.0,12.1599,12.1599,12.0399,12.0499,62400.0
2006-08-24 15:50:00,12.05,12.1,12.05,12.09,33700.0,12.0499,12.0999,12.0499,12.0899,33700.0
2006-08-24 15:55:00,12.09,12.11,12.07,12.1,50200.0,12.0899,12.1099,12.0699,12.0999,50200.0
2006-08-25 09:30:00,12.05,12.11,12.0,12.11,7200.0,12.0499,12.1099,11.9999,12.1099,7200.0
2006-08-25 09:35:00,12.13,12.17,11.91,11.98,33700.0,12.1299,12.1699,11.9099,11.9799,33700.0
2006-08-25 09:40:00,11.95,12.23,11.95,12.19,12600.0,11.9499,12.2299,11.9499,12.1899,12600.0
2006-08-25 09:45:00,12.16,12.22,12.07,12.17,14600.0,12.1599,12.2199,12.0699,12.1699,14600.0
2006-08-25 09:50:00,12.17,12.2,12.17,12.2,5600.0,12.1699,12.1999,12.1699,12.1999,5600.0
2006-08-25 09:55:00,12.19,12.33,12.19,12.23,11900.0,12.1899,12.3299,12.1899,12.2299,11900.0
2006-08-25 10:00:00,12.23,12.29,12.16,12.24,15300.0,12.2299,12.2899,12.1599,12.2399,15300.0
2006-08-25 10:05:00,12.25,12.31,12.22,12.22,9400.0,12.2499,12.3099,12.2199,12.2199,9400.0
2006-08-25 10:10:00,12.21,12.21,12.14,12.2,8000.0,12.2099,12.2099,12.1399,12.1999,8000.0
2006-08-25 10:15:00,12.2,12.2,12.12,12.16,15400.0,12.1999,12.1999,12.1199,12.1599,15400.0
2006-08-25 10:20:00,12.15,12.18,12.12,12.13,8500.0,12.1499,12.1799,12.1199,12.1299,8500.0
2006-08-25 10:25:00,12.14,12.15,11.99,12.07,33700.0,12.1399,12.1499,11.9899,12.0699,33700.0
2006-08-25 10:30:00,12.07,12.1,12.06,12.09,6100.0,12.0699,12.0999,12.0599,12.0899,6100.0
2006-08-25 10:35:00,12.1,12.14,12.09,12.14,3700.0,12.0999,12.1399,12.0899,12.1399,3700.0
2006-08-25 10:40:00,12.14,12.14,12.1,12.12,3700.0,12.1399,12.1399,12.0999,12.1199,3700.0
2006-08-25 10:45:00,12.13,12.13,12.12,12.13,700.0,12.1299,12.1299,12.1199,12.1299,700.0
2006-08-25 10:50:00,12.13,12.15,12.12,12.13,3500.0,12.1299,12.1499,12.1199,12.1299,3500.0
2006-08-25 10:55:00,12.14,12.14,12.1,12.1,5000.0,12.1399,12.1399,12.0999,12.0999,5000.0
2006-08-25 11:00:00,12.1,12.11,12.06,12.07,10300.0,12.0999,12.1099,12.0599,12.0699,10300.0
2006-08-25 11:05:00,12.07,12.1,12.06,12.1,4500.0,12.0699,12.0999,12.0599,12.0999,4500.0
2006-08-25 11:10:00,12.11,12.11,12.05,12.08,32900.0,12.1099,12.1099,12.0499,12.0799,32900.0
2006-08-25 11:15:00,12.08,12.1,12.07,12.09,7400.0,12.0799,12.0999,12.0699,12.0899,7400.0
2006-08-25 11:20:00,12.09,12.11,12.09,12.11,4800.0,12.0899,12.1099,12.0899,12.1099,4800.0
2006-08-25 11:25:00,12.1,12.11,12.1,12.11,3300.0,12.0999,12.1099,12.0999,12.1099,3300.0
2006-08-25 11:30:00,12.11,12.11,12.05,12.06,10500.0,12.1099,12.1099,12.0499,12.0599,10500.0
2006-08-25 11:35:00,12.06,12.07,12.05,12.07,1200.0,12.0599,12.0699,12.0499,12.0699,1200.0
2006-08-25 11:40:00,12.07,12.07,12.07,12.07,100.0,12.0699,12.0699,12.0699,12.0699,100.0
2006-08-25 11:45:00,12.07,12.07,11.98,12.0,45500.0,12.0699,12.0699,11.9799,11.9999,45500.0
2006-08-25 11:50:00,11.99,11.99,11.9,11.97,50500.0,11.9899,11.9899,11.8999,11.9699,50500.0
2006-08-25 11:55:00,11.98,11.98,11.97,11.98,3000.0,11.9799,11.9799,11.9699,11.9799,3000.0
2006-08-25 12:00:00,11.98,11.99,11.97,11.98,4800.0,11.9799,11.9899,11.9699,11.9799,4800.0
2006-08-25 12:05:00,11.98,11.98,11.96,11.97,7100.0,11.9799,11.9799,11.9599,11.9699,7100.0
2006-08-25 12:10:00,11.98,12.01,11.98,12.01,3200.0,11.9799,12.0099,11.9799,12.0099,3200.0
2006-08-25 12:15:00,12.01,12.05,11.97,11.98,9700.0,12.0099,12.0499,11.9699,11.9799,9700.0
2006-08-25 12:20:00,11.98,12.0,11.98,12.0,4700.0,11.9799,11.9999,11.9799,11.9999,4700.0
2006-08-25 12:25:00,12.0,12.02,11.99,12.02,23200.0,11.9999,12.0199,11.9899,12.0199,23200.0
2006-08-25 12:30:00,12.01,12.04,12.01,12.04,6300.0,12.0099,12.0399,12.0099,12.0399,6300.0
2006-08-25 12:35:00,12.03,12.04,12.03,12.04,7500.0,12.0299,12.0399,12.0299,12.0399,7500.0
2006-08-25 12:40:00,12.04,12.04,12.04,12.04,400.0,12.0399,12.0399,12.0399,12.0399,400.0
2006-08-25 12:45:00,12.04,12.04,12.03,12.04,1600.0,12.0399,12.0399,12.0299,12.0399,1600.0
2006-08-25 12:50:00,12.04,12.04,12.02,12.03,1900.0,12.0399,12.0399,12.0199,12.0299,1900.0
2006-08-25 12:55:00,12.03,12.04,12.03,12.04,3300.0,12.0299,12.0399,12.0299,12.0399,3300.0
2006-08-25 13:00:00,12.03,12.04,12.03,12.03,1700.0,12.0299,12.0399,12.0299,12.0299,1700.0
2006-08-25 13:05:00,12.02,12.03,12.02,12.03,800.0,12.0199,12.0299,12.0199,12.0299,800.0
2006-08-25 13:10:00,12.03,12.03,12.01,12.03,3200.0,12.0299,12.0299,12.0099,12.0299,3200.0
2006-08-25 13:15:00,12.03,12.03,12.02,12.03,1000.0,12.0299,12.0299,12.0199,12.0299,1000.0
2006-08-25 13:20:00,12.02,12.02,12.0,12.01,4200.0,12.0199,12.0199,11.9999,12.0099,4200.0
2006-08-25 13:25:00,12.01,12.01,12.01,12.01,600.0,12.0099,12.0099,12.0099,12.0099,600.0
2006-08-25 13:30:00,12.01,12.02,12.0,12.02,11500.0,12.0099,12.0199,11.9999,12.0199,11500.0
2006-08-25 13:35:00,12.04,12.04,11.98,12.0,16800.0,12.0399,12.0399,11.9799,11.9999,16800.0
2006-08-25 13:40:00,12.01,12.02,12.0,12.02,3100.0,12.0099,12.0199,11.9999,12.0199,3100.0
2006-08-25 13:45:00,12.02,12.03,12.02,12.03,300.0,12.0199,12.0299,12.0199,12.0299,300.0
2006-08-25 13:50:00,12.02,12.03,12.02,12.03,3100.0,12.0199,12.0299,12.0199,12.0299,3100.0
2006-08-25 13:55:00,12.03,12.04,12.02,12.04,4500.0,12.0299,12.0399,12.0199,12.0399,4500.0
2006-08-25 14:00:00,12.04,12.04,12.02,12.02,2900.0,12.0399,12.0399,12.0199,12.0199,2900.0
2006-08-25 14:05:00,12.02,12.03,12.01,12.02,8500.0,12.0199,12.0299,12.0099,12.0199,8500.0
2006-08-25 14:10:00,12.03,12.03,12.01,12.02,1600.0,12.0299,12.0299,12.0099,12.0199,1600.0
2006-08-25 14:15:00,12.02,12.02,12.0,12.01,3300.0,12.0199,12.0199,11.9999,12.0099,3300.0
2006-08-25 14:20:00,12.01,12.03,12.01,12.02,3400.0,12.0099,12.0299,12.0099,12.0199,3400.0
2006-08-25 14:25:00,12.01,12.02,12.0,12.02,14900.0,12.0099,12.0199,11.9999,12.0199,14900.0
2006-08-25 14:30:00,12.02,12.03,12.02,12.03,1400.0,12.0199,12.0299,12.0199,12.0299,1400.0
2006-08-25 14:35:00,12.03,12.04,12.02,12.03,9000.0,12.0299,12.0399,12.0199,12.0299,9000.0
2006-08-25 14:40:00,12.03,12.03,12.0,12.01,7400.0,12.0299,12.0299,11.9999,12.0099,7400.0
2006-08-25 14:45:00,12.01,12.01,12.0,12.01,2800.0,12.0099,12.0099,11.9999,12.0099,2800.0
2006-08-25 14:50:00,12.01,12.02,12.0,12.01,3800.0,12.0099,12.0199,11.9999,12.0099,3800.0
2006-08-25 14:55:00,12.01,12.03,12.01,12.03,3800.0,12.0099,12.0299,12.0099,12.0299,3800.0
2006-08-25 15:00:00,12.02,12.03,12.01,12.03,5000.0,12.0199,12.0299,12.0099,12.0299,5000.0
2006-08-25 15:05:00,12.03,12.03,12.02,12.02,1300.0,12.0299,12.0299,12.0199,12.0199,1300.0
2006-08-25 15:10:00,12.02,12.05,12.02,12.05,10200.0,12.0199,12.0499,12.0199,12.0499,10200.0
2006-08-25 15:15:00,12.05,12.05,12.04,12.05,6000.0,12.0499,12.0499,12.0399,12.0499,6000.0
2006-08-25 15:20:00,12.05,12.05,12.04,12.04,9700.0,12.0499,12.0499,12.0399,12.0399,9700.0
2006-08-25 15:25:00,12.05,12.05,12.03,12.04,11000.0,12.0499,12.0499,12.0299,12.0399,11000.0
2006-08-25 15:30:00,12.04,12.05,12.03,12.05,15500.0,12.0399,12.0499,12.0299,12.0499,15500.0
2006-08-25 15:35:00,12.05,12.05,12.04,12.05,5700.0,12.0499,12.0499,12.0399,12.0499,5700.0
2006-08-25 15:40:00,12.05,12.05,12.04,12.04,16600.0,12.0499,12.0499,12.0399,12.0399,16600.0
2006-08-25 15:45:00,12.05,12.05,12.02,12.03,18300.0,12.0499,12.0499,12.0199,12.0299,18300.0
2006-08-25 15:50:00,12.03,12.04,12.0,12.0,34100.0,12.0299,12.0399,11.9999,11.9999,34100.0
2006-08-25 15:55:00,12.0,12.03,11.99,11.99,24400.0,11.9999,12.0299,11.9899,11.9899,24400.0
2006-08-28 09:30:00,12.15,12.15,11.7,11.76,112600.0,12.1499,12.1499,11.6999,11.7599,112600.0
2006-08-28 09:35:00,11.78,11.95,11.71,11.92,58200.0,11.7799,11.9499,11.7099,11.9199,58200.0
2006-08-28 09:40:00,11.92,11.95,11.88,11.9,24200.0,11.9199,11.9499,11.8799,11.8999,24200.0
2006-08-28 09:45:00,11.9,11.91,11.88,11.88,35700.0,11.8999,11.9099,11.8799,11.8799,35700.0
2006-08-28 09:50:00,11.9,11.97,11.9,11.95,12500.0,11.8999,11.9699,11.8999,11.9499,12500.0
2006-08-28 09:55:00,11.96,11.98,11.94,11.95,9800.0,11.9599,11.9799,11.9399,11.9499,9800.0
2006-08-28 10:00:00,11.95,11.99,11.95,11.99,9500.0,11.9499,11.9899,11.9499,11.9899,9500.0
2006-08-28 10:05:00,11.98,11.98,11.97,11.97,5300.0,11.9799,11.9799,11.9699,11.9699,5300.0
2006-08-28 10:10:00,11.98,11.98,11.96,11.98,28400.0,11.9799,11.9799,11.9599,11.9799,28400.0
2006-08-28 10:15:00,11.97,11.98,11.96,11.98,5400.0,11.9699,11.9799,11.9599,11.9799,5400.0
2006-08-28 10:20:00,11.96,12.01,11.96,12.01,11500.0,11.9599,12.0099,11.9599,12.0099,11500.0
2006-08-28 10:25:00,12.02,12.05,12.02,12.04,10200.0,12.0199,12.0499,12.0199,12.0399,10200.0
2006-08-28 10:30:00,12.04,12.13,12.04,12.13,41400.0,12.0399,12.1299,12.0399,12.1299,41400.0
2006-08-28 10:35:00,12.13,12.13,12.1,12.13,9700.0,12.1299,12.1299,12.0999,12.1299,9700.0
2006-08-28 10:40:00,12.12,12.13,12.07,12.1,34200.0,12.1199,12.1299,12.0699,12.0999,34200.0
2006-08-28 10:45:00,12.1,12.1,12.08,12.08,7100.0,12.0999,12.0999,12.0799,12.0799,7100.0
2006-08-28 10:50:00,12.08,12.09,12.04,12.08,11100.0,12.0799,12.0899,12.0399,12.0799,11100.0
2006-08-28 10:55:00,12.09,12.1,12.08,12.08,8900.0,12.0899,12.0999,12.0799,12.0799,8900.0
2006-08-28 11:00:00,12.09,12.1,12.07,12.08,5200.0,12.0899,12.0999,12.0699,12.0799,5200.0
2006-08-28 11:05:00,12.08,12.12,12.08,12.12,59900.0,12.0799,12.1199,12.0799,12.1199,59900.0
2006-08-28 11:10:00,12.12,12.14,12.11,12.11,13400.0,12.1199,12.1399,12.1099,12.1099,13400.0
2006-08-28 11:15:00,12.12,12.14,12.12,12.13,5300.0,12.1199,12.1399,12.1199,12.1299,5300.0
2006-08-28 11:20:00,12.12,12.14,12.12,12.14,4400.0,12.1199,12.1399,12.1199,12.1399,4400.0
2006-08-28 11:25:00,12.14,12.14,12.11,12.13,7900.0,12.1399,12.1399,12.1099,12.1299,7900.0
2006-08-28 11:30:00,12.12,12.13,12.11,12.11,8400.0,12.1199,12.1299,12.1099,12.1099,8400.0
2006-08-28 11:35:00,12.1,12.11,12.09,12.1,34000.0,12.0999,12.1099,12.0899,12.0999,34000.0
2006-08-28 11:40:00,12.1,12.1,12.02,12.03,16200.0,12.0999,12.0999,12.0199,12.0299,16200.0
2006-08-28 11:45:00,12.03,12.06,12.03,12.05,6200.0,12.0299,12.0599,12.0299,12.0499,6200.0
2006-08-28 11:50:00,12.05,12.09,12.05,12.08,2900.0,12.0499,12.0899,12.0499,12.0799,2900.0
2006-08-28 11:55:00,12.1,12.1,12.09,12.1,2900.0,12.0999,12.0999,12.0899,12.0999,2900.0
2006-08-28 12:00:00,12.1,12.1,12.07,12.07,5100.0,12.0999,12.0999,12.0699,12.0699,5100.0
2006-08-28 12:05:00,12.07,12.1,12.07,12.1,3300.0,12.0699,12.0999,12.0699,12.0999,3300.0
2006-08-28 12:10:00,12.1,12.1,12.09,12.1,2600.0,12.0999,12.0999,12.0899,12.0999,2600.0
2006-08-28 12:15:00,12.11,12.13,12.11,12.12,1600.0,12.1099,12.1299,12.1099,12.1199,1600.0
2006-08-28 12:20:00,12.11,12.13,12.1,12.12,8400.0,12.1099,12.1299,12.0999,12.1199,8400.0
2006-08-28 12:25:00,12.12,12.12,12.1,12.1,2800.0,12.1199,12.1199,12.0999,12.0999,2800.0
2006-08-28 12:30:00,12.1,12.12,12.1,12.12,2100.0,12.0999,12.1199,12.0999,12.1199,2100.0
2006-08-28 12:35:00,12.12,12.13,12.11,12.13,4500.0,12.1199,12.1299,12.1099,12.1299,4500.0
2006-08-28 12:40:00,12.12,12.14,12.12,12.14,3500.0,12.1199,12.1399,12.1199,12.1399,3500.0
2006-08-28 12:45:00,12.14,12.14,12.13,12.14,4000.0,12.1399,12.1399,12.1299,12.1399,4000.0
2006-08-28 12:50:00,12.13,12.14,12.13,12.14,3700.0,12.1299,12.1399,12.1299,12.1399,3700.0
2006-08-28 12:55:00,12.14,12.14,12.13,12.14,4300.0,12.1399,12.1399,12.1299,12.1399,4300.0
2006-08-28 13:00:00,12.14,12.14,12.13,12.14,4200.0,12.1399,12.1399,12.1299,12.1399,4200.0
2006-08-28 13:05:00,12.13,12.14,12.13,12.13,8100.0,12.1299,12.1399,12.1299,12.1299,8100.0
2006-08-28 13:10:00,12.13,12.13,12.06,12.06,20300.0,12.1299,12.1299,12.0599,12.0599,20300.0
2006-08-28 13:15:00,12.05,12.08,12.05,12.08,2500.0,12.0499,12.0799,12.0499,12.0799,2500.0
2006-08-28 13:20:00,12.07,12.14,12.07,12.14,21700.0,12.0699,12.1399,12.0699,12.1399,21700.0
2006-08-28 13:25:00,12.13,12.15,12.13,12.14,33300.0,12.1299,12.1499,12.1299,12.1399,33300.0
2006-08-28 13:30:00,12.15,12.15,12.14,12.15,6400.0,12.1499,12.1499,12.1399,12.1499,6400.0
2006-08-28 13:35:00,12.14,12.19,12.14,12.19,18200.0,12.1399,12.1899,12.1399,12.1899,18200.0
2006-08-28 13:40:00,12.2,12.2,12.17,12.18,6500.0,12.1999,12.1999,12.1699,12.1799,6500.0
2006-08-28 13:45:00,12.19,12.26,12.19,12.24,10400.0,12.1899,12.2599,12.1899,12.2399,10400.0
2006-08-28 13:50:00,12.24,12.26,12.23,12.26,10400.0,12.2399,12.2599,12.2299,12.2599,10400.0
2006-08-28 13:55:00,12.26,12.26,12.22,12.25,8500.0,12.2599,12.2599,12.2199,12.2499,8500.0
2006-08-28 14:00:00,12.25,12.26,12.24,12.26,6900.0,12.2499,12.2599,12.2399,12.2599,6900.0
2006-08-28 14:05:00,12.26,12.26,12.23,12.25,10500.0,12.2599,12.2599,12.2299,12.2499,10500.0
2006-08-28 14:10:00,12.24,12.26,12.24,12.25,3700.0,12.2399,12.2599,12.2399,12.2499,3700.0
2006-08-28 14:15:00,12.25,12.25,12.24,12.25,1200.0,12.2499,12.2499,12.2399,12.2499,1200.0
2006-08-28 14:20:00,12.24,12.25,12.16,12.19,15000.0,12.2399,12.2499,12.1599,12.1899,15000.0
2006-08-28 14:25:00,12.2,12.2,12.16,12.17,5400.0,12.1999,12.1999,12.1599,12.1699,5400.0
2006-08-28 14:30:00,12.17,12.2,12.17,12.18,3600.0,12.1699,12.1999,12.1699,12.1799,3600.0
2006-08-28 14:35:00,12.17,12.22,12.17,12.2,8400.0,12.1699,12.2199,12.1699,12.1999,8400.0
2006-08-28 14:40:00,12.2,12.22,12.19,12.21,5300.0,12.1999,12.2199,12.1899,12.2099,5300.0
2006-08-28 14:45:00,12.21,12.22,12.14,12.14,10000.0,12.2099,12.2199,12.1399,12.1399,10000.0
2006-08-28 14:50:00,12.14,12.17,12.13,12.17,5100.0,12.1399,12.1699,12.1299,12.1699,5100.0
2006-08-28 14:55:00,12.17,12.19,12.16,12.19,6500.0,12.1699,12.1899,12.1599,12.1899,6500.0
2006-08-28 15:00:00,12.18,12.21,12.17,12.19,19900.0,12.1799,12.2099,12.1699,12.1899,19900.0
2006-08-28 15:05:00,12.19,12.21,12.18,12.2,7200.0,12.1899,12.2099,12.1799,12.1999,7200.0
2006-08-28 15:10:00,12.2,12.2,12.18,12.19,4200.0,12.1999,12.1999,12.1799,12.1899,4200.0
2006-08-28 15:15:00,12.19,12.2,12.18,12.2,5300.0,12.1899,12.1999,12.1799,12.1999,5300.0
2006-08-28 15:20:00,12.2,12.2,12.18,12.18,5000.0,12.1999,12.1999,12.1799,12.1799,5000.0
2006-08-28 15:25:00,12.19,12.2,12.18,12.19,6500.0,12.1899,12.1999,12.1799,12.1899,6500.0
2006-08-28 15:30:00,12.19,12.2,12.16,12.17,16200.0,12.1899,12.1999,12.1599,12.1699,16200.0
2006-08-28 15:35:00,12.17,12.18,12.16,12.17,12800.0,12.1699,12.1799,12.1599,12.1699,12800.0
2006-08-28 15:40:00,12.17,12.19,12.16,12.19,11100.0,12.1699,12.1899,12.1599,12.1899,11100.0
2006-08-28 15:45:00,12.19,12.19,12.16,12.17,47200.0,12.1899,12.1899,12.1599,12.1699,47200.0
2006-08-28 15:50:00,12.17,12.17,12.15,12.16,62700.0,12.1699,12.1699,12.1499,12.1599,62700.0
2006-08-28 15:55:00,12.16,12.16,12.09,12.09,68100.0,12.1599,12.1599,12.0899,12.0899,68100.0
2006-08-29 09:30:00,12.16,12.21,12.1,12.11,36800.0,12.1599,12.2099,12.0999,12.1099,36800.0
2006-08-29 09:35:00,12.13,12.19,12.1,12.1,9500.0,12.1299,12.1899,12.0999,12.0999,9500.0
2006-08-29 09:40:00,12.1,12.13,12.1,12.13,6800.0,12.0999,12.1299,12.0999,12.1299,6800.0
2006-08-29 09:45:00,12.15,12.15,12.09,12.09,6000.0,12.1499,12.1499,12.0899,12.0899,6000.0
2006-08-29 09:50:00,12.08,12.12,12.07,12.12,5500.0,12.0799,12.1199,12.0699,12.1199,5500.0
2006-08-29 09:55:00,12.12,12.15,12.11,12.15,10400.0,12.1199,12.1499,12.1099,12.1499,10400.0
2006-08-29 10:00:00,12.15,12.15,12.12,12.12,8800.0,12.1499,12.1499,12.1199,12.1199,8800.0
2006-08-29 10:05:00,12.12,12.2,12.11,12.11,7100.0,12.1199,12.1999,12.1099,12.1099,7100.0
2006-08-29 10:10:00,12.12,12.12,12.05,12.11,3500.0,12.1199,12.1199,12.0499,12.1099,3500.0
2006-08-29 10:15:00,12.1,12.13,12.09,12.1,3100.0,12.0999,12.1299,12.0899,12.0999,3100.0
2006-08-29 10:20:00,12.09,12.12,12.05,12.07,4500.0,12.0899,12.1199,12.0499,12.0699,4500.0
2006-08-29 10:25:00,12.1,12.11,12.08,12.1,3600.0,12.0999,12.1099,12.0799,12.0999,3600.0
2006-08-29 10:30:00,12.11,12.11,12.07,12.07,4100.0,12.1099,12.1099,12.0699,12.0699,4100.0
2006-08-29 10:35:00,12.09,12.1,12.04,12.07,2700.0,12.0899,12.0999,12.0399,12.0699,2700.0
2006-08-29 10:40:00,12.07,12.1,12.07,12.09,3300.0,12.0699,12.0999,12.0699,12.0899,3300.0
2006-08-29 10:45:00,12.09,12.1,12.09,12.09,800.0,12.0899,12.0999,12.0899,12.0899,800.0
2006-08-29 10:50:00,12.09,12.1,12.09,12.09,1800.0,12.0899,12.0999,12.0899,12.0899,1800.0
2006-08-29 10:55:00,12.09,12.1,12.09,12.1,2200.0,12.0899,12.0999,12.0899,12.0999,2200.0
2006-08-29 11:00:00,12.1,12.12,12.09,12.1,10900.0,12.0999,12.1199,12.0899,12.0999,10900.0
2006-08-29 11:05:00,12.1,12.1,12.07,12.08,2100.0,12.0999,12.0999,12.0699,12.0799,2100.0
2006-08-29 11:10:00,12.09,12.09,12.08,12.09,1000.0,12.0899,12.0899,12.0799,12.0899,1000.0
2006-08-29 11:15:00,12.09,12.1,12.08,12.09,3000.0,12.0899,12.0999,12.0799,12.0899,3000.0
2006-08-29 11:20:00,12.09,12.09,12.08,12.08,1900.0,12.0899,12.0899,12.0799,12.0799,1900.0
2006-08-29 11:25:00,12.08,12.09,12.08,12.08,3300.0,12.0799,12.0899,12.0799,12.0799,3300.0
2006-08-29 11:30:00,12.08,12.08,12.06,12.07,3000.0,12.0799,12.0799,12.0599,12.0699,3000.0
2006-08-29 11:35:00,12.07,12.07,12.03,12.03,6200.0,12.0699,12.0699,12.0299,12.0299,6200.0
2006-08-29 11:40:00,12.03,12.05,12.02,12.03,5100.0,12.0299,12.0499,12.0199,12.0299,5100.0
2006-08-29 11:45:00,12.03,12.04,11.98,12.0,11500.0,12.0299,12.0399,11.9799,11.9999,11500.0
2006-08-29 11:50:00,12.01,12.01,11.99,12.0,3000.0,12.0099,12.0099,11.9899,11.9999,3000.0
2006-08-29 11:55:00,12.0,12.01,12.0,12.0,11300.0,11.9999,12.0099,11.9999,11.9999,11300.0
2006-08-29 12:00:00,12.0,12.01,12.0,12.01,15300.0,11.9999,12.0099,11.9999,12.0099,15300.0
2006-08-29 12:05:00,12.01,12.04,12.01,12.03,2900.0,12.0099,12.0399,12.0099,12.0299,2900.0
2006-08-29 12:10:00,12.04,12.07,12.04,12.05,1700.0,12.0399,12.0699,12.0399,12.0499,1700.0
2006-08-29 12:15:00,12.06,12.07,12.03,12.05,3000.0,12.0599,12.0699,12.0299,12.0499,3000.0
2006-08-29 12:20:00,12.05,12.05,12.05,12.05,0.0,12.0499,12.0499,12.0499,12.0499,0.0
2006-08-29 12:25:00,12.04,12.07,12.04,12.06,8800.0,12.0399,12.0699,12.0399,12.0599,8800.0
2006-08-29 12:30:00,12.06,12.06,12.01,12.06,3100.0,12.0599,12.0599,12.0099,12.0599,3100.0
2006-08-29 12:35:00,12.06,12.07,12.05,12.05,2300.0,12.0599,12.0699,12.0499,12.0499,2300.0
2006-08-29 12:40:00,12.05,12.07,12.05,12.06,6700.0,12.0499,12.0699,12.0499,12.0599,6700.0
2006-08-29 12:45:00,12.06,12.06,12.01,12.05,4800.0,12.0599,12.0599,12.0099,12.0499,4800.0
2006-08-29 12:50:00,12.04,12.05,12.03,12.03,2800.0,12.0399,12.0499,12.0299,12.0299,2800.0
2006-08-29 12:55:00,12.03,12.03,12.01,12.01,3100.0,12.0299,12.0299,12.0099,12.0099,3100.0
2006-08-29 13:00:00,12.02,12.03,12.01,12.02,3700.0,12.0199,12.0299,12.0099,12.0199,3700.0
2006-08-29 13:05:00,12.03,12.03,12.02,12.02,4500.0,12.0299,12.0299,12.0199,12.0199,4500.0
2006-08-29 13:10:00,12.02,12.03,12.0,12.02,9500.0,12.0199,12.0299,11.9999,12.0199,9500.0
2006-08-29 13:15:00,12.02,12.04,12.01,12.04,3300.0,12.0199,12.0399,12.0099,12.0399,3300.0
2006-08-29 13:20:00,12.03,12.04,12.03,12.04,1300.0,12.0299,12.0399,12.0299,12.0399,1300.0
2006-08-29 13:25:00,12.03,12.03,12.01,12.03,6800.0,12.0299,12.0299,12.0099,12.0299,6800.0
2006-08-29 13:30:00,12.02,12.07,12.01,12.07,6600.0,12.0199,12.0699,12.0099,12.0699,6600.0
2006-08-29 13:35:00,12.05,12.05,12.01,12.01,3900.0,12.0499,12.0499,12.0099,12.0099,3900.0
2006-08-29 13:40:00,12.02,12.03,12.01,12.03,4100.0,12.0199,12.0299,12.0099,12.0299,4100.0
2006-08-29 13:45:00,12.01,12.03,12.01,12.03,2500.0,12.0099,12.0299,12.0099,12.0299,2500.0
2006-08-29 13:50:00,12.03,12.03,12.02,12.02,1500.0,12.0299,12.0299,12.0199,12.0199,1500.0
2006-08-29 13:55:00,12.03,12.04,12.02,12.02,8000.0,12.0299,12.0399,12.0199,12.0199,8000.0
2006-08-29 14:00:00,12.01,12.04,11.99,12.02,75400.0,12.0099,12.0399,11.9899,12.0199,75400.0
2006-08-29 14:05:00,12.0,12.03,12.0,12.03,9800.0,11.9999,12.0299,11.9999,12.0299,9800.0
2006-08-29 14:10:00,12.02,12.05,12.02,12.05,5500.0,12.0199,12.0499,12.0199,12.0499,5500.0
2006-08-29 14:15:00,12.05,12.07,12.05,12.05,12300.0,12.0499,12.0699,12.0499,12.0499,12300.0
2006-08-29 14:20:00,12.05,12.06,12.04,12.05,7400.0,12.0499,12.0599,12.0399,12.0499,7400.0
2006-08-29 14:25:00,12.04,12.05,12.02,12.04,25700.0,12.0399,12.0499,12.0199,12.0399,25700.0
2006-08-29 14:30:00,12.03,12.06,12.03,12.06,7800.0,12.0299,12.0599,12.0299,12.0599,7800.0
2006-08-29 14:35:00,12.06,12.06,12.03,12.06,16200.0,12.0599,12.0599,12.0299,12.0599,16200.0
2006-08-29 14:40:00,12.08,12.08,12.06,12.07,29400.0,12.0799,12.0799,12.0599,12.0699,29400.0
2006-08-29 14:45:00,12.07,12.07,12.02,12.05,10200.0,12.0699,12.0699,12.0199,12.0499,10200.0
2006-08-29 14:50:00,12.05,12.08,12.05,12.07,8400.0,12.0499,12.0799,12.0499,12.0699,8400.0
2006-08-29 14:55:00,12.07,12.07,12.05,12.06,10000.0,12.0699,12.0699,12.0499,12.0599,10000.0
2006-08-29 15:00:00,12.05,12.08,12.05,12.08,4600.0,12.0499,12.0799,12.0499,12.0799,4600.0
2006-08-29 15:05:00,12.08,12.08,12.06,12.06,2400.0,12.0799,12.0799,12.0599,12.0599,2400.0
2006-08-29 15:10:00,12.06,12.07,12.05,12.05,8000.0,12.0599,12.0699,12.0499,12.0499,8000.0
2006-08-29 15:15:00,12.05,12.08,12.04,12.06,34900.0,12.0499,12.0799,12.0399,12.0599,34900.0
2006-08-29 15:20:00,12.06,12.09,12.05,12.09,41700.0,12.0599,12.0899,12.0499,12.0899,41700.0
2006-08-29 15:25:00,12.09,12.13,12.09,12.11,57700.0,12.0899,12.1299,12.0899,12.1099,57700.0
2006-08-29 15:30:00,12.11,12.15,12.1,12.15,29000.0,12.1099,12.1499,12.0999,12.1499,29000.0
2006-08-29 15:35:00,12.12,12.17,12.12,12.17,31400.0,12.1199,12.1699,12.1199,12.1699,31400.0
2006-08-29 15:40:00,12.17,12.18,12.16,12.17,7000.0,12.1699,12.1799,12.1599,12.1699,7000.0
2006-08-29 15:45:00,12.17,12.19,12.16,12.18,10500.0,12.1699,12.1899,12.1599,12.1799,10500.0
2006-08-29 15:50:00,12.16,12.18,12.16,12.17,19500.0,12.1599,12.1799,12.1599,12.1699,19500.0
2006-08-29 15:55:00,12.17,12.2,12.16,12.2,20400.0,12.1699,12.1999,12.1599,12.1999,20400.0
2006-08-30 09:30:00,12.29,12.29,12.0,12.02,22300.0,12.2899,12.2899,11.9999,12.0199,22300.0
2006-08-30 09:35:00,12.0,12.14,12.0,12.03,8000.0,11.9999,12.1399,11.9999,12.0299,8000.0
2006-08-30 09:40:00,12.03,12.03,11.9,11.91,12700.0,12.0299,12.0299,11.8999,11.9099,12700.0
2006-08-30 09:45:00,11.95,12.03,11.92,11.96,10000.0,11.9499,12.0299,11.9199,11.9599,10000.0
2006-08-30 09:50:00,11.97,12.01,11.94,11.99,10700.0,11.9699,12.0099,11.9399,11.9899,10700.0
2006-08-30 09:55:00,12.0,12.03,11.95,11.98,12400.0,11.9999,12.0299,11.9499,11.9799,12400.0
2006-08-30 10:00:00,11.99,12.0,11.97,11.99,12400.0,11.9899,11.9999,11.9699,11.9899,12400.0
2006-08-30 10:05:00,11.99,12.13,11.99,12.13,12300.0,11.9899,12.1299,11.9899,12.1299,12300.0
2006-08-30 10:10:00,12.13,12.23,12.11,12.2,11400.0,12.1299,12.2299,12.1099,12.1999,11400.0
2006-08-30 10:15:00,12.18,12.18,12.04,12.06,6600.0,12.1799,12.1799,12.0399,12.0599,6600.0
2006-08-30 10:20:00,12.06,12.18,12.02,12.16,177100.0,12.0599,12.1799,12.0199,12.1599,177100.0
2006-08-30 10:25:00,12.17,12.22,12.17,12.22,2700.0,12.1699,12.2199,12.1699,12.2199,2700.0
2006-08-30 10:30:00,12.22,12.28,12.2,12.24,6700.0,12.2199,12.2799,12.1999,12.2399,6700.0
2006-08-30 10:35:00,12.24,12.33,12.22,12.33,13900.0,12.2399,12.3299,12.2199,12.3299,13900.0
2006-08-30 10:40:00,12.31,12.33,12.21,12.21,16900.0,12.3099,12.3299,12.2099,12.2099,16900.0
2006-08-30 10:45:00,12.25,12.26,12.22,12.24,3100.0,12.2499,12.2599,12.2199,12.2399,3100.0
2006-08-30 10:50:00,12.22,12.22,12.19,12.19,17400.0,12.2199,12.2199,12.1899,12.1899,17400.0
2006-08-30 10:55:00,12.2,12.27,12.19,12.25,15100.0,12.1999,12.2699,12.1899,12.2499,15100.0
2006-08-30 11:00:00,12.23,12.24,12.15,12.21,11100.0,12.2299,12.2399,12.1499,12.2099,11100.0
2006-08-30 11:05:00,12.21,12.22,12.17,12.18,7300.0,12.2099,12.2199,12.1699,12.1799,7300.0
2006-08-30 11:10:00,12.18,12.2,12.16,12.17,3100.0,12.1799,12.1999,12.1599,12.1699,3100.0
2006-08-30 11:15:00,12.19,12.2,12.17,12.18,5200.0,12.1899,12.1999,12.1699,12.1799,5200.0
2006-08-30 11:20:00,12.18,12.2,12.17,12.19,3500.0,12.1799,12.1999,12.1699,12.1899,3500.0
2006-08-30 11:25:00,12.2,12.2,12.18,12.19,10400.0,12.1999,12.1999,12.1799,12.1899,10400.0
2006-08-30 11:30:00,12.2,12.24,12.17,12.18,18100.0,12.1999,12.2399,12.1699,12.1799,18100.0
2006-08-30 11:35:00,12.18,12.2,12.15,12.16,5200.0,12.1799,12.1999,12.1499,12.1599,5200.0
2006-08-30 11:40:00,12.18,12.18,12.16,12.16,1800.0,12.1799,12.1799,12.1599,12.1599,1800.0
2006-08-30 11:45:00,12.17,12.17,12.16,12.17,1900.0,12.1699,12.1699,12.1599,12.1699,1900.0
2006-08-30 11:50:00,12.17,12.18,12.15,12.15,4500.0,12.1699,12.1799,12.1499,12.1499,4500.0
2006-08-30 11:55:00,12.16,12.16,12.11,12.12,8000.0,12.1599,12.1599,12.1099,12.1199,8000.0
2006-08-30 12:00:00,12.12,12.13,12.1,12.13,4000.0,12.1199,12.1299,12.0999,12.1299,4000.0
2006-08-30 12:05:00,12.14,12.14,12.08,12.08,4600.0,12.1399,12.1399,12.0799,12.0799,4600.0
2006-08-30 12:10:00,12.1,12.1,12.08,12.08,1200.0,12.0999,12.0999,12.0799,12.0799,1200.0
2006-08-30 12:15:00,12.08,12.09,11.97,11.99,30500.0,12.0799,12.0899,11.9699,11.9899,30500.0
2006-08-30 12:20:00,12.0,12.0,11.97,11.98,6000.0,11.9999,11.9999,11.9699,11.9799,6000.0
2006-08-30 12:25:00,11.97,11.99,11.97,11.98,9900.0,11.9699,11.9899,11.9699,11.9799,9900.0
2006-08-30 12:30:00,11.99,12.0,11.97,11.99,9500.0,11.9899,11.9999,11.9699,11.9899,9500.0
2006-08-30 12:35:00,12.0,12.01,11.99,11.99,9600.0,11.9999,12.0099,11.9899,11.9899,9600.0
2006-08-30 12:40:00,12.0,12.01,12.0,12.0,2900.0,11.9999,12.0099,11.9999,11.9999,2900.0
2006-08-30 12:45:00,12.01,12.03,12.01,12.03,1300.0,12.0099,12.0299,12.0099,12.0299,1300.0
2006-08-30 12:50:00,12.03,12.04,12.01,12.03,7300.0,12.0299,12.0399,12.0099,12.0299,7300.0
2006-08-30 12:55:00,12.05,12.05,12.03,12.05,10100.0,12.0499,12.0499,12.0299,12.0499,10100.0
2006-08-30 13:00:00,12.05,12.06,12.03,12.03,6100.0,12.0499,12.0599,12.0299,12.0299,6100.0
2006-08-30 13:05:00,12.04,12.09,12.03,12.09,4900.0,12.0399,12.0899,12.0299,12.0899,4900.0
2006-08-30 13:10:00,12.09,12.09,12.05,12.05,5200.0,12.0899,12.0899,12.0499,12.0499,5200.0
2006-08-30 13:15:00,12.06,12.08,12.04,12.05,4900.0,12.0599,12.0799,12.0399,12.0499,4900.0
2006-08-30 13:20:00,12.04,12.11,12.04,12.1,9200.0,12.0399,12.1099,12.0399,12.0999,9200.0
2006-08-30 13:25:00,12.11,12.13,12.08,12.08,4800.0,12.1099,12.1299,12.0799,12.0799,4800.0
2006-08-30 13:30:00,12.08,12.11,12.08,12.1,17800.0,12.0799,12.1099,12.0799,12.0999,17800.0
2006-08-30 13:35:00,12.1,12.1,12.09,12.09,4300.0,12.0999,12.0999,12.0899,12.0899,4300.0
2006-08-30 13:40:00,12.1,12.1,12.05,12.05,4600.0,12.0999,12.0999,12.0499,12.0499,4600.0
2006-08-30 13:45:00,12.06,12.06,12.05,12.05,500.0,12.0599,12.0599,12.0499,12.0499,500.0
2006-08-30 13:50:00,12.05,12.08,12.05,12.08,4100.0,12.0499,12.0799,12.0499,12.0799,4100.0
2006-08-30 13:55:00,12.09,12.1,12.07,12.09,4100.0,12.0899,12.0999,12.0699,12.0899,4100.0
2006-08-30 14:00:00,12.09,12.09,12.05,12.06,4500.0,12.0899,12.0899,12.0499,12.0599,4500.0
2006-08-30 14:05:00,12.06,12.07,12.05,12.07,2000.0,12.0599,12.0699,12.0499,12.0699,2000.0
2006-08-30 14:10:00,12.07,12.07,12.03,12.05,8300.0,12.0699,12.0699,12.0299,12.0499,8300.0
2006-08-30 14:15:00,12.06,12.07,12.05,12.06,1900.0,12.0599,12.0699,12.0499,12.0599,1900.0
2006-08-30 14:20:00,12.05,12.06,12.05,12.06,2200.0,12.0499,12.0599,12.0499,12.0599,2200.0
2006-08-30 14:25:00,12.05,12.09,12.05,12.08,4500.0,12.0499,12.0899,12.0499,12.0799,4500.0
2006-08-30 14:30:00,12.08,12.09,12.07,12.07,7100.0,12.0799,12.0899,12.0699,12.0699,7100.0
2006-08-30 14:35:00,12.08,12.09,12.07,12.07,7800.0,12.0799,12.0899,12.0699,12.0699,7800.0
2006-08-30 14:40:00,12.08,12.08,12.03,12.03,3000.0,12.0799,12.0799,12.0299,12.0299,3000.0
2006-08-30 14:45:00,12.04,12.04,11.99,12.0,17200.0,12.0399,12.0399,11.9899,11.9999,17200.0
2006-08-30 14:50:00,12.0,12.04,12.0,12.04,5400.0,11.9999,12.0399,11.9999,12.0399,5400.0
2006-08-30 14:55:00,12.03,12.07,12.03,12.07,1300.0,12.0299,12.0699,12.0299,12.0699,1300.0
2006-08-30 15:00:00,12.07,12.08,12.01,12.02,7600.0,12.0699,12.0799,12.0099,12.0199,7600.0
2006-08-30 15:05:00,12.02,12.09,12.01,12.06,4100.0,12.0199,12.0899,12.0099,12.0599,4100.0
2006-08-30 15:10:00,12.09,12.09,12.06,12.08,8100.0,12.0899,12.0899,12.0599,12.0799,8100.0
2006-08-30 15:15:00,12.09,12.11,12.08,12.11,5200.0,12.0899,12.1099,12.0799,12.1099,5200.0
2006-08-30 15:20:00,12.11,12.14,12.1,12.12,27300.0,12.1099,12.1399,12.0999,12.1199,27300.0
2006-08-30 15:25:00,12.13,12.15,12.13,12.14,6000.0,12.1299,12.1499,12.1299,12.1399,6000.0
2006-08-30 15:30:00,12.15,12.15,12.14,12.15,8300.0,12.1499,12.1499,12.1399,12.1499,8300.0
2006-08-30 15:35:00,12.14,12.15,12.14,12.15,8900.0,12.1399,12.1499,12.1399,12.1499,8900.0
2006-08-30 15:40:00,12.15,12.15,12.14,12.14,10400.0,12.1499,12.1499,12.1399,12.1399,10400.0
2006-08-30 15:45:00,12.15,12.16,12.14,12.15,9100.0,12.1499,12.1599,12.1399,12.1499,9100.0
2006-08-30 15:50:00,12.14,12.15,12.06,12.09,29700.0,12.1399,12.1499,12.0599,12.0899,29700.0
2006-08-30 15:55:00,12.09,12.1,12.07,12.08,29300.0,12.0899,12.0999,12.0699,12.0799,29300.0
2006-08-31 09:30:00,12.1,12.1,11.97,12.0,24400.0,12.0999,12.0999,11.9699,11.9999,24400.0
2006-08-31 09:35:00,11.99,12.0,11.99,12.0,22600.0,11.9899,11.9999,11.9899,11.9999,22600.0
2006-08-31 09:40:00,12.0,12.06,12.0,12.05,18500.0,11.9999,12.0599,11.9999,12.0499,18500.0
2006-08-31 09:45:00,12.05,12.05,12.04,12.04,500.0,12.0499,12.0499,12.0399,12.0399,500.0
2006-08-31 09:50:00,12.05,12.06,12.02,12.02,14300.0,12.0499,12.0599,12.0199,12.0199,14300.0
2006-08-31 09:55:00,12.04,12.06,12.01,12.01,10500.0,12.0399,12.0599,12.0099,12.0099,10500.0
2006-08-31 10:00:00,12.01,12.06,12.0,12.02,7900.0,12.0099,12.0599,11.9999,12.0199,7900.0
2006-08-31 10:05:00,12.02,12.05,12.0,12.0,16800.0,12.0199,12.0499,11.9999,11.9999,16800.0
2006-08-31 10:10:00,12.01,12.01,12.0,12.0,2400.0,12.0099,12.0099,11.9999,11.9999,2400.0
2006-08-31 10:15:00,12.01,12.02,12.0,12.01,14200.0,12.0099,12.0199,11.9999,12.0099,14200.0
2006-08-31 10:20:00,12.01,12.01,12.0,12.0,6400.0,12.0099,12.0099,11.9999,11.9999,6400.0
2006-08-31 10:25:00,12.01,12.01,12.0,12.01,7100.0,12.0099,12.0099,11.9999,12.0099,7100.0
2006-08-31 10:30:00,12.01,12.02,12.01,12.02,4300.0,12.0099,12.0199,12.0099,12.0199,4300.0
2006-08-31 10:35:00,12.01,12.05,12.01,12.04,9200.0,12.0099,12.0499,12.0099,12.0399,9200.0
2006-08-31 10:40:00,12.04,12.06,12.03,12.06,13500.0,12.0399,12.0599,12.0299,12.0599,13500.0
2006-08-31 10:45:00,12.04,12.06,12.04,12.06,9100.0,12.0399,12.0599,12.0399,12.0599,9100.0
2006-08-31 10:50:00,12.06,12.06,12.04,12.04,13200.0,12.0599,12.0599,12.0399,12.0399,13200.0
2006-08-31 10:55:00,12.04,12.06,12.04,12.06,7500.0,12.0399,12.0599,12.0399,12.0599,7500.0
2006-08-31 11:00:00,12.06,12.11,12.06,12.09,27500.0,12.0599,12.1099,12.0599,12.0899,27500.0
2006-08-31 11:05:00,12.1,12.15,12.09,12.14,11800.0,12.0999,12.1499,12.0899,12.1399,11800.0
2006-08-31 11:10:00,12.13,12.13,12.11,12.12,3700.0,12.1299,12.1299,12.1099,12.1199,3700.0
2006-08-31 11:15:00,12.1,12.11,12.08,12.09,4500.0,12.0999,12.1099,12.0799,12.0899,4500.0
2006-08-31 11:20:00,12.09,12.1,12.08,12.08,2600.0,12.0899,12.0999,12.0799,12.0799,2600.0
2006-08-31 11:25:00,12.08,12.09,12.06,12.07,13200.0,12.0799,12.0899,12.0599,12.0699,13200.0
2006-08-31 11:30:00,12.07,12.08,12.06,12.07,7500.0,12.0699,12.0799,12.0599,12.0699,7500.0
2006-08-31 11:35:00,12.07,12.08,12.05,12.06,10800.0,12.0699,12.0799,12.0499,12.0599,10800.0
2006-08-31 11:40:00,12.05,12.06,12.05,12.05,2900.0,12.0499,12.0599,12.0499,12.0499,2900.0
2006-08-31 11:45:00,12.06,12.06,12.05,12.06,7100.0,12.0599,12.0599,12.0499,12.0599,7100.0
2006-08-31 11:50:00,12.06,12.1,12.06,12.1,21000.0,12.0599,12.0999,12.0599,12.0999,21000.0
2006-08-31 11:55:00,12.1,12.11,12.09,12.1,11000.0,12.0999,12.1099,12.0899,12.0999,11000.0
2006-08-31 12:00:00,12.1,12.11,12.1,12.1,12400.0,12.0999,12.1099,12.0999,12.0999,12400.0
2006-08-31 12:05:00,12.09,12.13,12.09,12.13,7900.0,12.0899,12.1299,12.0899,12.1299,7900.0
2006-08-31 12:10:00,12.13,12.17,12.13,12.15,11500.0,12.1299,12.1699,12.1299,12.1499,11500.0
2006-08-31 12:15:00,12.15,12.16,12.15,12.15,1200.0,12.1499,12.1599,12.1499,12.1499,1200.0
2006-08-31 12:20:00,12.16,12.16,12.14,12.15,11900.0,12.1599,12.1599,12.1399,12.1499,11900.0
2006-08-31 12:25:00,12.15,12.16,12.14,12.14,4600.0,12.1499,12.1599,12.1399,12.1399,4600.0
2006-08-31 12:30:00,12.15,12.16,12.12,12.12,28200.0,12.1499,12.1599,12.1199,12.1199,28200.0
2006-08-31 12:35:00,12.13,12.18,12.13,12.18,4700.0,12.1299,12.1799,12.1299,12.1799,4700.0
2006-08-31 12:40:00,12.16,12.16,12.14,12.15,9700.0,12.1599,12.1599,12.1399,12.1499,9700.0
2006-08-31 12:45:00,12.15,12.16,12.12,12.15,8800.0,12.1499,12.1599,12.1199,12.1499,8800.0
2006-08-31 12:50:00,12.15,12.15,12.14,12.15,2400.0,12.1499,12.1499,12.1399,12.1499,2400.0
2006-08-31 12:55:00,12.15,12.15,12.14,12.15,6000.0,12.1499,12.1499,12.1399,12.1499,6000.0
2006-08-31 13:00:00,12.15,12.15,12.14,12.14,4800.0,12.1499,12.1499,12.1399,12.1399,4800.0
2006-08-31 13:05:00,12.15,12.15,12.14,12.15,5700.0,12.1499,12.1499,12.1399,12.1499,5700.0
2006-08-31 13:10:00,12.15,12.15,12.14,12.15,2700.0,12.1499,12.1499,12.1399,12.1499,2700.0
2006-08-31 13:15:00,12.15,12.18,12.14,12.17,12800.0,12.1499,12.1799,12.1399,12.1699,12800.0
2006-08-31 13:20:00,12.17,12.26,12.17,12.25,32900.0,12.1699,12.2599,12.1699,12.2499,32900.0
2006-08-31 13:25:00,12.26,12.37,12.26,12.36,45300.0,12.2599,12.3699,12.2599,12.3599,45300.0
2006-08-31 13:30:00,12.36,12.43,12.36,12.38,21700.0,12.3599,12.4299,12.3599,12.3799,21700.0
2006-08-31 13:35:00,12.37,12.38,12.24,12.24,28100.0,12.3699,12.3799,12.2399,12.2399,28100.0
2006-08-31 13:40:00,12.23,12.23,12.17,12.2,34700.0,12.2299,12.2299,12.1699,12.1999,34700.0
2006-08-31 13:45:00,12.22,12.22,12.17,12.18,28500.0,12.2199,12.2199,12.1699,12.1799,28500.0
2006-08-31 13:50:00,12.18,12.21,12.18,12.2,11400.0,12.1799,12.2099,12.1799,12.1999,11400.0
2006-08-31 13:55:00,12.21,12.22,12.2,12.2,3500.0,12.2099,12.2199,12.1999,12.1999,3500.0
2006-08-31 14:00:00,12.21,12.21,12.2,12.2,3600.0,12.2099,12.2099,12.1999,12.1999,3600.0
2006-08-31 14:05:00,12.21,12.27,12.17,12.26,36700.0,12.2099,12.2699,12.1699,12.2599,36700.0
2006-08-31 14:10:00,12.28,12.31,12.28,12.29,29300.0,12.2799,12.3099,12.2799,12.2899,29300.0
2006-08-31 14:15:00,12.29,12.3,12.28,12.28,14100.0,12.2899,12.2999,12.2799,12.2799,14100.0
2006-08-31 14:20:00,12.29,12.29,12.27,12.27,1600.0,12.2899,12.2899,12.2699,12.2699,1600.0
2006-08-31 14:25:00,12.28,12.28,12.26,12.26,6400.0,12.2799,12.2799,12.2599,12.2599,6400.0
2006-08-31 14:30:00,12.27,12.27,12.24,12.26,11300.0,12.2699,12.2699,12.2399,12.2599,11300.0
2006-08-31 14:35:00,12.26,12.29,12.24,12.25,22600.0,12.2599,12.2899,12.2399,12.2499,22600.0
2006-08-31 14:40:00,12.25,12.25,12.19,12.19,10900.0,12.2499,12.2499,12.1899,12.1899,10900.0
2006-08-31 14:45:00,12.19,12.29,12.17,12.17,46800.0,12.1899,12.2899,12.1699,12.1699,46800.0
2006-08-31 14:50:00,12.18,12.23,12.18,12.22,16800.0,12.1799,12.2299,12.1799,12.2199,16800.0
2006-08-31 14:55:00,12.2,12.21,12.18,12.18,18100.0,12.1999,12.2099,12.1799,12.1799,18100.0
2006-08-31 15:00:00,12.19,12.2,12.16,12.19,29800.0,12.1899,12.1999,12.1599,12.1899,29800.0
2006-08-31 15:05:00,12.19,12.19,12.18,12.19,3900.0,12.1899,12.1899,12.1799,12.1899,3900.0
2006-08-31 15:10:00,12.19,12.23,12.19,12.22,28700.0,12.1899,12.2299,12.1899,12.2199,28700.0
2006-08-31 15:15:00,12.23,12.27,12.22,12.25,10500.0,12.2299,12.2699,12.2199,12.2499,10500.0
2006-08-31 15:20:00,12.24,12.27,12.24,12.27,16600.0,12.2399,12.2699,12.2399,12.2699,16600.0
2006-08-31 15:25:00,12.27,12.27,12.19,12.22,41800.0,12.2699,12.2699,12.1899,12.2199,41800.0
2006-08-31 15:30:00,12.21,12.22,12.17,12.2,68400.0,12.2099,12.2199,12.1699,12.1999,68400.0
2006-08-31 15:35:00,12.2,12.21,12.18,12.19,32600.0,12.1999,12.2099,12.1799,12.1899,32600.0
2006-08-31 15:40:00,12.2,12.21,12.19,12.21,25600.0,12.1999,12.2099,12.1899,12.2099,25600.0
2006-08-31 15:45:00,12.21,12.24,12.18,12.2,34500.0,12.2099,12.2399,12.1799,12.1999,34500.0
2006-08-31 15:50:00,12.2,12.2,12.16,12.19,16900.0,12.1999,12.1999,12.1599,12.1899,16900.0
2006-08-31 15:55:00,12.2,12.22,12.18,12.2,51000.0,12.1999,12.2199,12.1799,12.1999,51000.0
2006-09-01 09:30:00,10.98,11.05,10.88,11.0,1101100.0,10.9799,11.0499,10.8799,10.9999,1101100.0
2006-09-01 09:35:00,11.0,11.29,10.93,11.18,362400.0,10.9999,11.2899,10.9299,11.1799,362400.0
2006-09-01 09:40:00,11.18,11.51,11.14,11.45,407800.0,11.1799,11.5099,11.1399,11.4499,407800.0
2006-09-01 09:45:00,11.45,11.47,11.21,11.29,389600.0,11.4499,11.4699,11.2099,11.2899,389600.0
2006-09-01 09:50:00,11.3,11.4,11.28,11.35,179900.0,11.2999,11.3999,11.2799,11.3499,179900.0
2006-09-01 09:55:00,11.35,11.41,11.29,11.35,115500.0,11.3499,11.4099,11.2899,11.3499,115500.0
2006-09-01 10:00:00,11.35,11.39,11.27,11.31,166200.0,11.3499,11.3899,11.2699,11.3099,166200.0
2006-09-01 10:05:00,11.34,11.36,11.29,11.3,29700.0,11.3399,11.3599,11.2899,11.2999,29700.0
2006-09-01 10:10:00,11.3,11.31,11.28,11.31,25100.0,11.2999,11.3099,11.2799,11.3099,25100.0
2006-09-01 10:15:00,11.3,11.38,11.28,11.32,200900.0,11.2999,11.3799,11.2799,11.3199,200900.0
2006-09-01 10:20:00,11.33,11.33,11.29,11.33,75900.0,11.3299,11.3299,11.2899,11.3299,75900.0
2006-09-01 10:25:00,11.33,11.37,11.3,11.31,52500.0,11.3299,11.3699,11.2999,11.3099,52500.0
2006-09-01 10:30:00,11.3,11.33,11.3,11.3,29700.0,11.2999,11.3299,11.2999,11.2999,29700.0
2006-09-01 10:35:00,11.32,11.33,11.3,11.32,22500.0,11.3199,11.3299,11.2999,11.3199,22500.0
2006-09-01 10:40:00,11.33,11.36,11.32,11.36,24400.0,11.3299,11.3599,11.3199,11.3599,24400.0
2006-09-01 10:45:00,11.36,11.39,11.33,11.35,152500.0,11.3599,11.3899,11.3299,11.3499,152500.0
2006-09-01 10:50:00,11.35,11.41,11.35,11.37,76700.0,11.3499,11.4099,11.3499,11.3699,76700.0
2006-09-01 10:55:00,11.36,11.37,11.35,11.36,24400.0,11.3599,11.3699,11.3499,11.3599,24400.0
2006-09-01 11:00:00,11.35,11.39,11.35,11.39,105600.0,11.3499,11.3899,11.3499,11.3899,105600.0
2006-09-01 11:05:00,11.38,11.39,11.38,11.38,24800.0,11.3799,11.3899,11.3799,11.3799,24800.0
2006-09-01 11:10:00,11.39,11.39,11.38,11.39,9700.0,11.3899,11.3899,11.3799,11.3899,9700.0
2006-09-01 11:15:00,11.38,11.39,11.38,11.39,73000.0,11.3799,11.3899,11.3799,11.3899,73000.0
2006-09-01 11:20:00,11.39,11.39,11.37,11.38,26700.0,11.3899,11.3899,11.3699,11.3799,26700.0
2006-09-01 11:25:00,11.38,11.38,11.28,11.35,117000.0,11.3799,11.3799,11.2799,11.3499,117000.0
2006-09-01 11:30:00,11.35,11.36,11.32,11.35,29300.0,11.3499,11.3599,11.3199,11.3499,29300.0
2006-09-01 11:35:00,11.34,11.35,11.34,11.34,27300.0,11.3399,11.3499,11.3399,11.3399,27300.0
2006-09-01 11:40:00,11.34,11.35,11.34,11.34,28800.0,11.3399,11.3499,11.3399,11.3399,28800.0
2006-09-01 11:45:00,11.34,11.35,11.32,11.33,33900.0,11.3399,11.3499,11.3199,11.3299,33900.0
2006-09-01 11:50:00,11.33,11.35,11.33,11.34,40900.0,11.3299,11.3499,11.3299,11.3399,40900.0
2006-09-01 11:55:00,11.34,11.35,11.33,11.34,23000.0,11.3399,11.3499,11.3299,11.3399,23000.0
2006-09-01 12:00:00,11.35,11.35,11.33,11.34,13200.0,11.3499,11.3499,11.3299,11.3399,13200.0
2006-09-01 12:05:00,11.34,11.37,11.33,11.36,26000.0,11.3399,11.3699,11.3299,11.3599,26000.0
2006-09-01 12:10:00,11.36,11.4,11.35,11.4,50200.0,11.3599,11.3999,11.3499,11.3999,50200.0
2006-09-01 12:15:00,11.4,11.41,11.39,11.4,102400.0,11.3999,11.4099,11.3899,11.3999,102400.0
2006-09-01 12:20:00,11.4,11.55,11.4,11.51,173200.0,11.3999,11.5499,11.3999,11.5099,173200.0
2006-09-01 12:25:00,11.54,11.56,11.5,11.51,70500.0,11.5399,11.5599,11.4999,11.5099,70500.0
2006-09-01 12:30:00,11.51,11.55,11.51,11.53,38000.0,11.5099,11.5499,11.5099,11.5299,38000.0
2006-09-01 12:35:00,11.53,11.53,11.43,11.47,68300.0,11.5299,11.5299,11.4299,11.4699,68300.0
2006-09-01 12:40:00,11.47,11.47,11.45,11.45,15600.0,11.4699,11.4699,11.4499,11.4499,15600.0
2006-09-01 12:45:00,11.44,11.46,11.36,11.4,57200.0,11.4399,11.4599,11.3599,11.3999,57200.0
2006-09-01 12:50:00,11.42,11.46,11.42,11.44,19600.0,11.4199,11.4599,11.4199,11.4399,19600.0
2006-09-01 12:55:00,11.45,11.51,11.43,11.45,33200.0,11.4499,11.5099,11.4299,11.4499,33200.0
2006-09-01 13:00:00,11.45,11.45,11.4,11.43,17000.0,11.4499,11.4499,11.3999,11.4299,17000.0
2006-09-01 13:05:00,11.43,11.45,11.43,11.44,8900.0,11.4299,11.4499,11.4299,11.4399,8900.0
2006-09-01 13:10:00,11.43,11.44,11.42,11.43,3600.0,11.4299,11.4399,11.4199,11.4299,3600.0
2006-09-01 13:15:00,11.44,11.44,11.43,11.43,4200.0,11.4399,11.4399,11.4299,11.4299,4200.0
2006-09-01 13:20:00,11.44,11.44,11.42,11.42,3900.0,11.4399,11.4399,11.4199,11.4199,3900.0
2006-09-01 13:25:00,11.43,11.44,11.42,11.42,5200.0,11.4299,11.4399,11.4199,11.4199,5200.0
2006-09-01 13:30:00,11.42,11.43,11.34,11.36,25300.0,11.4199,11.4299,11.3399,11.3599,25300.0
2006-09-01 13:35:00,11.35,11.35,11.32,11.35,51800.0,11.3499,11.3499,11.3199,11.3499,51800.0
2006-09-01 13:40:00,11.35,11.35,11.3,11.31,33200.0,11.3499,11.3499,11.2999,11.3099,33200.0
2006-09-01 13:45:00,11.31,11.33,11.3,11.33,20500.0,11.3099,11.3299,11.2999,11.3299,20500.0
2006-09-01 13:50:00,11.33,11.33,11.31,11.32,7700.0,11.3299,11.3299,11.3099,11.3199,7700.0
2006-09-01 13:55:00,11.32,11.32,11.28,11.31,71500.0,11.3199,11.3199,11.2799,11.3099,71500.0
2006-09-01 14:00:00,11.31,11.34,11.31,11.33,12500.0,11.3099,11.3399,11.3099,11.3299,12500.0
2006-09-01 14:05:00,11.34,11.38,11.33,11.37,42500.0,11.3399,11.3799,11.3299,11.3699,42500.0
2006-09-01 14:10:00,11.38,11.38,11.3,11.35,70700.0,11.3799,11.3799,11.2999,11.3499,70700.0
2006-09-01 14:15:00,11.34,11.37,11.3,11.34,31100.0,11.3399,11.3699,11.2999,11.3399,31100.0
2006-09-01 14:20:00,11.34,11.35,11.33,11.35,6200.0,11.3399,11.3499,11.3299,11.3499,6200.0
2006-09-01 14:25:00,11.34,11.35,11.31,11.31,14800.0,11.3399,11.3499,11.3099,11.3099,14800.0
2006-09-01 14:30:00,11.31,11.32,11.3,11.32,15100.0,11.3099,11.3199,11.2999,11.3199,15100.0
2006-09-01 14:35:00,11.31,11.32,11.3,11.32,67700.0,11.3099,11.3199,11.2999,11.3199,67700.0
2006-09-01 14:40:00,11.31,11.33,11.31,11.32,13500.0,11.3099,11.3299,11.3099,11.3199,13500.0
2006-09-01 14:45:00,11.32,11.32,11.29,11.32,11400.0,11.3199,11.3199,11.2899,11.3199,11400.0
2006-09-01 14:50:00,11.32,11.32,11.29,11.3,44900.0,11.3199,11.3199,11.2899,11.2999,44900.0
2006-09-01 14:55:00,11.31,11.32,11.3,11.32,8700.0,11.3099,11.3199,11.2999,11.3199,8700.0
2006-09-01 15:00:00,11.31,11.35,11.31,11.34,18700.0,11.3099,11.3499,11.3099,11.3399,18700.0
2006-09-01 15:05:00,11.34,11.35,11.34,11.34,20600.0,11.3399,11.3499,11.3399,11.3399,20600.0
2006-09-01 15:10:00,11.35,11.38,11.32,11.34,38300.0,11.3499,11.3799,11.3199,11.3399,38300.0
2006-09-01 15:15:00,11.33,11.34,11.33,11.34,13400.0,11.3299,11.3399,11.3299,11.3399,13400.0
2006-09-01 15:20:00,11.34,11.35,11.33,11.34,24500.0,11.3399,11.3499,11.3299,11.3399,24500.0
2006-09-01 15:25:00,11.34,11.34,11.3,11.31,29700.0,11.3399,11.3399,11.2999,11.3099,29700.0
2006-09-01 15:30:00,11.31,11.36,11.31,11.36,27800.0,11.3099,11.3599,11.3099,11.3599,27800.0
2006-09-01 15:35:00,11.35,11.36,11.34,11.35,31600.0,11.3499,11.3599,11.3399,11.3499,31600.0
2006-09-01 15:40:00,11.34,11.35,11.33,11.34,35400.0,11.3399,11.3499,11.3299,11.3399,35400.0
2006-09-01 15:45:00,11.33,11.4,11.33,11.4,52000.0,11.3299,11.3999,11.3299,11.3999,52000.0
2006-09-01 15:50:00,11.4,11.42,11.3,11.31,71300.0,11.3999,11.4199,11.2999,11.3099,71300.0
2006-09-01 15:55:00,11.3,11.31,11.23,11.3,403000.0,11.2999,11.3099,11.2299,11.2999,403000.0
2006-09-05 09:30:00,11.26,11.31,11.21,11.21,26400.0,11.2599,11.3099,11.2099,11.2099,26400.0
2006-09-05 09:35:00,11.21,11.22,11.1,11.1,18000.0,11.2099,11.2199,11.0999,11.0999,18000.0
2006-09-05 09:40:00,11.11,11.22,11.11,11.19,17100.0,11.1099,11.2199,11.1099,11.1899,17100.0
2006-09-05 09:45:00,11.18,11.18,11.11,11.14,11800.0,11.1799,11.1799,11.1099,11.1399,11800.0
2006-09-05 09:50:00,11.14,11.2,11.05,11.13,510000.0,11.1399,11.1999,11.0499,11.1299,510000.0
2006-09-05 09:55:00,11.14,11.18,11.11,11.15,15900.0,11.1399,11.1799,11.1099,11.1499,15900.0
2006-09-05 10:00:00,11.14,11.14,11.13,11.14,6800.0,11.1399,11.1399,11.1299,11.1399,6800.0
2006-09-05 10:05:00,11.13,11.14,11.13,11.13,5000.0,11.1299,11.1399,11.1299,11.1299,5000.0
2006-09-05 10:10:00,11.14,11.14,11.13,11.13,12600.0,11.1399,11.1399,11.1299,11.1299,12600.0
2006-09-05 10:15:00,11.14,11.16,11.13,11.15,29000.0,11.1399,11.1599,11.1299,11.1499,29000.0
2006-09-05 10:20:00,11.15,11.15,11.14,11.15,8000.0,11.1499,11.1499,11.1399,11.1499,8000.0
2006-09-05 10:25:00,11.15,11.2,11.15,11.16,10600.0,11.1499,11.1999,11.1499,11.1599,10600.0
2006-09-05 10:30:00,11.16,11.19,11.14,11.19,7600.0,11.1599,11.1899,11.1399,11.1899,7600.0
2006-09-05 10:35:00,11.2,11.27,11.19,11.23,21100.0,11.1999,11.2699,11.1899,11.2299,21100.0
2006-09-05 10:40:00,11.23,11.23,11.2,11.2,15800.0,11.2299,11.2299,11.1999,11.1999,15800.0
2006-09-05 10:45:00,11.2,11.2,11.15,11.19,6700.0,11.1999,11.1999,11.1499,11.1899,6700.0
2006-09-05 10:50:00,11.19,11.19,11.18,11.19,5700.0,11.1899,11.1899,11.1799,11.1899,5700.0
2006-09-05 10:55:00,11.2,11.22,11.19,11.22,6200.0,11.1999,11.2199,11.1899,11.2199,6200.0
2006-09-05 11:00:00,11.21,11.3,11.2,11.22,19500.0,11.2099,11.2999,11.1999,11.2199,19500.0
2006-09-05 11:05:00,11.24,11.28,11.23,11.26,7100.0,11.2399,11.2799,11.2299,11.2599,7100.0
2006-09-05 11:10:00,11.26,11.36,11.25,11.35,13600.0,11.2599,11.3599,11.2499,11.3499,13600.0
2006-09-05 11:15:00,11.36,11.38,11.34,11.38,5800.0,11.3599,11.3799,11.3399,11.3799,5800.0
2006-09-05 11:20:00,11.39,11.43,11.38,11.43,10200.0,11.3899,11.4299,11.3799,11.4299,10200.0
2006-09-05 11:25:00,11.43,11.5,11.42,11.42,17800.0,11.4299,11.4999,11.4199,11.4199,17800.0
2006-09-05 11:30:00,11.43,11.43,11.38,11.39,22200.0,11.4299,11.4299,11.3799,11.3899,22200.0
2006-09-05 11:35:00,11.38,11.39,11.37,11.37,5300.0,11.3799,11.3899,11.3699,11.3699,5300.0
2006-09-05 11:40:00,11.36,11.38,11.36,11.36,7000.0,11.3599,11.3799,11.3599,11.3599,7000.0
2006-09-05 11:45:00,11.36,11.37,11.36,11.37,8500.0,11.3599,11.3699,11.3599,11.3699,8500.0
2006-09-05 11:50:00,11.37,11.38,11.37,11.38,5300.0,11.3699,11.3799,11.3699,11.3799,5300.0
2006-09-05 11:55:00,11.38,11.38,11.37,11.38,2700.0,11.3799,11.3799,11.3699,11.3799,2700.0
2006-09-05 12:00:00,11.38,11.39,11.37,11.38,11800.0,11.3799,11.3899,11.3699,11.3799,11800.0
2006-09-05 12:05:00,11.39,11.39,11.37,11.38,6700.0,11.3899,11.3899,11.3699,11.3799,6700.0
2006-09-05 12:10:00,11.38,11.38,11.37,11.38,6800.0,11.3799,11.3799,11.3699,11.3799,6800.0
2006-09-05 12:15:00,11.38,11.38,11.37,11.37,5800.0,11.3799,11.3799,11.3699,11.3699,5800.0
2006-09-05 12:20:00,11.37,11.38,11.37,11.37,4400.0,11.3699,11.3799,11.3699,11.3699,4400.0
2006-09-05 12:25:00,11.38,11.38,11.37,11.37,3100.0,11.3799,11.3799,11.3699,11.3699,3100.0
2006-09-05 12:30:00,11.37,11.37,11.37,11.37,6200.0,11.3699,11.3699,11.3699,11.3699,6200.0
2006-09-05 12:35:00,11.38,11.38,11.37,11.38,1600.0,11.3799,11.3799,11.3699,11.3799,1600.0
2006-09-05 12:40:00,11.38,11.38,11.37,11.38,2900.0,11.3799,11.3799,11.3699,11.3799,2900.0
2006-09-05 12:45:00,11.37,11.38,11.37,11.38,1000.0,11.3699,11.3799,11.3699,11.3799,1000.0
2006-09-05 12:50:00,11.38,11.38,11.37,11.37,2700.0,11.3799,11.3799,11.3699,11.3699,2700.0
2006-09-05 12:55:00,11.37,11.37,11.37,11.37,2300.0,11.3699,11.3699,11.3699,11.3699,2300.0
2006-09-05 13:00:00,11.37,11.37,11.37,11.37,2800.0,11.3699,11.3699,11.3699,11.3699,2800.0
2006-09-05 13:05:00,11.37,11.37,11.35,11.37,10200.0,11.3699,11.3699,11.3499,11.3699,10200.0
2006-09-05 13:10:00,11.36,11.37,11.36,11.36,15500.0,11.3599,11.3699,11.3599,11.3599,15500.0
2006-09-05 13:15:00,11.36,11.37,11.36,11.36,2400.0,11.3599,11.3699,11.3599,11.3599,2400.0
2006-09-05 13:20:00,11.37,11.39,11.36,11.38,8100.0,11.3699,11.3899,11.3599,11.3799,8100.0
2006-09-05 13:25:00,11.39,11.48,11.39,11.48,21100.0,11.3899,11.4799,11.3899,11.4799,21100.0
2006-09-05 13:30:00,11.49,11.54,11.49,11.54,24200.0,11.4899,11.5399,11.4899,11.5399,24200.0
2006-09-05 13:35:00,11.55,11.58,11.54,11.55,34900.0,11.5499,11.5799,11.5399,11.5499,34900.0
2006-09-05 13:40:00,11.55,11.57,11.54,11.56,25400.0,11.5499,11.5699,11.5399,11.5599,25400.0
2006-09-05 13:45:00,11.55,11.56,11.54,11.55,15500.0,11.5499,11.5599,11.5399,11.5499,15500.0
2006-09-05 13:50:00,11.54,11.55,11.46,11.46,16700.0,11.5399,11.5499,11.4599,11.4599,16700.0
2006-09-05 13:55:00,11.47,11.47,11.46,11.46,5800.0,11.4699,11.4699,11.4599,11.4599,5800.0
2006-09-05 14:00:00,11.46,11.46,11.45,11.45,6500.0,11.4599,11.4599,11.4499,11.4499,6500.0
2006-09-05 14:05:00,11.45,11.45,11.42,11.44,8400.0,11.4499,11.4499,11.4199,11.4399,8400.0
2006-09-05 14:10:00,11.44,11.46,11.43,11.43,13100.0,11.4399,11.4599,11.4299,11.4299,13100.0
2006-09-05 14:15:00,11.44,11.45,11.43,11.44,6900.0,11.4399,11.4499,11.4299,11.4399,6900.0
2006-09-05 14:20:00,11.45,11.49,11.45,11.48,8200.0,11.4499,11.4899,11.4499,11.4799,8200.0
2006-09-05 14:25:00,11.48,11.51,11.48,11.51,6400.0,11.4799,11.5099,11.4799,11.5099,6400.0
2006-09-05 14:30:00,11.52,11.52,11.51,11.51,10800.0,11.5199,11.5199,11.5099,11.5099,10800.0
2006-09-05 14:35:00,11.51,11.52,11.51,11.51,15400.0,11.5099,11.5199,11.5099,11.5099,15400.0
2006-09-05 14:40:00,11.51,11.52,11.51,11.52,7400.0,11.5099,11.5199,11.5099,11.5199,7400.0
2006-09-05 14:45:00,11.53,11.56,11.52,11.55,18300.0,11.5299,11.5599,11.5199,11.5499,18300.0
2006-09-05 14:50:00,11.55,11.56,11.54,11.55,13000.0,11.5499,11.5599,11.5399,11.5499,13000.0
2006-09-05 14:55:00,11.55,11.58,11.55,11.57,15600.0,11.5499,11.5799,11.5499,11.5699,15600.0
2006-09-05 15:00:00,11.57,11.58,11.55,11.57,21800.0,11.5699,11.5799,11.5499,11.5699,21800.0
2006-09-05 15:05:00,11.57,11.62,11.57,11.6,20900.0,11.5699,11.6199,11.5699,11.5999,20900.0
2006-09-05 15:10:00,11.61,11.61,11.58,11.6,26700.0,11.6099,11.6099,11.5799,11.5999,26700.0
2006-09-05 15:15:00,11.61,11.64,11.6,11.64,59900.0,11.6099,11.6399,11.5999,11.6399,59900.0
2006-09-05 15:20:00,11.64,11.65,11.57,11.58,38500.0,11.6399,11.6499,11.5699,11.5799,38500.0
2006-09-05 15:25:00,11.58,11.59,11.57,11.58,13800.0,11.5799,11.5899,11.5699,11.5799,13800.0
2006-09-05 15:30:00,11.58,11.59,11.56,11.57,18400.0,11.5799,11.5899,11.5599,11.5699,18400.0
2006-09-05 15:35:00,11.57,11.57,11.56,11.56,7000.0,11.5699,11.5699,11.5599,11.5599,7000.0
2006-09-05 15:40:00,11.57,11.59,11.56,11.58,37700.0,11.5699,11.5899,11.5599,11.5799,37700.0
2006-09-05 15:45:00,11.58,11.59,11.57,11.58,10700.0,11.5799,11.5899,11.5699,11.5799,10700.0
2006-09-05 15:50:00,11.59,11.6,11.58,11.58,20100.0,11.5899,11.5999,11.5799,11.5799,20100.0
2006-09-05 15:55:00,11.58,11.59,11.56,11.57,15300.0,11.5799,11.5899,11.5599,11.5699,15300.0
2006-09-06 09:30:00,11.42,11.42,11.3,11.33,42800.0,11.4199,11.4199,11.2999,11.3299,42800.0
2006-09-06 09:35:00,11.38,11.47,11.37,11.45,7200.0,11.3799,11.4699,11.3699,11.4499,7200.0
2006-09-06 09:40:00,11.46,11.48,11.45,11.46,8000.0,11.4599,11.4799,11.4499,11.4599,8000.0
2006-09-06 09:45:00,11.48,11.48,11.36,11.39,27200.0,11.4799,11.4799,11.3599,11.3899,27200.0
2006-09-06 09:50:00,11.38,11.39,11.37,11.39,4000.0,11.3799,11.3899,11.3699,11.3899,4000.0
2006-09-06 09:55:00,11.38,11.48,11.38,11.46,8400.0,11.3799,11.4799,11.3799,11.4599,8400.0
2006-09-06 10:00:00,11.46,11.48,11.43,11.46,12200.0,11.4599,11.4799,11.4299,11.4599,12200.0
2006-09-06 10:05:00,11.46,11.5,11.46,11.49,10400.0,11.4599,11.4999,11.4599,11.4899,10400.0
2006-09-06 10:10:00,11.49,11.55,11.48,11.55,21300.0,11.4899,11.5499,11.4799,11.5499,21300.0
2006-09-06 10:15:00,11.55,11.55,11.54,11.55,4300.0,11.5499,11.5499,11.5399,11.5499,4300.0
2006-09-06 10:20:00,11.55,11.55,11.54,11.55,3300.0,11.5499,11.5499,11.5399,11.5499,3300.0
2006-09-06 10:25:00,11.55,11.55,11.54,11.54,6100.0,11.5499,11.5499,11.5399,11.5399,6100.0
2006-09-06 10:30:00,11.55,11.55,11.49,11.5,18700.0,11.5499,11.5499,11.4899,11.4999,18700.0
2006-09-06 10:35:00,11.51,11.55,11.5,11.55,6200.0,11.5099,11.5499,11.4999,11.5499,6200.0
2006-09-06 10:40:00,11.55,11.55,11.5,11.5,2800.0,11.5499,11.5499,11.4999,11.4999,2800.0
2006-09-06 10:45:00,11.5,11.51,11.5,11.5,2700.0,11.4999,11.5099,11.4999,11.4999,2700.0
2006-09-06 10:50:00,11.5,11.51,11.5,11.5,6500.0,11.4999,11.5099,11.4999,11.4999,6500.0
2006-09-06 10:55:00,11.5,11.51,11.5,11.5,1100.0,11.4999,11.5099,11.4999,11.4999,1100.0
2006-09-06 11:00:00,11.51,11.51,11.49,11.51,2900.0,11.5099,11.5099,11.4899,11.5099,2900.0
2006-09-06 11:05:00,11.5,11.51,11.5,11.5,2500.0,11.4999,11.5099,11.4999,11.4999,2500.0
2006-09-06 11:10:00,11.5,11.51,11.5,11.5,1900.0,11.4999,11.5099,11.4999,11.4999,1900.0
2006-09-06 11:15:00,11.5,11.51,11.5,11.5,5700.0,11.4999,11.5099,11.4999,11.4999,5700.0
2006-09-06 11:20:00,11.51,11.55,11.5,11.54,13400.0,11.5099,11.5499,11.4999,11.5399,13400.0
2006-09-06 11:25:00,11.55,11.55,11.51,11.53,5300.0,11.5499,11.5499,11.5099,11.5299,5300.0
2006-09-06 11:30:00,11.52,11.52,11.51,11.52,2200.0,11.5199,11.5199,11.5099,11.5199,2200.0
2006-09-06 11:35:00,11.51,11.52,11.51,11.52,4500.0,11.5099,11.5199,11.5099,11.5199,4500.0
2006-09-06 11:40:00,11.51,11.52,11.5,11.51,4900.0,11.5099,11.5199,11.4999,11.5099,4900.0
2006-09-06 11:45:00,11.5,11.51,11.5,11.51,3200.0,11.4999,11.5099,11.4999,11.5099,3200.0
2006-09-06 11:50:00,11.51,11.52,11.5,11.51,7400.0,11.5099,11.5199,11.4999,11.5099,7400.0
2006-09-06 11:55:00,11.51,11.52,11.49,11.5,5200.0,11.5099,11.5199,11.4899,11.4999,5200.0
2006-09-06 12:00:00,11.51,11.51,11.5,11.5,1700.0,11.5099,11.5099,11.4999,11.4999,1700.0
2006-09-06 12:05:00,11.51,11.51,11.5,11.51,8900.0,11.5099,11.5099,11.4999,11.5099,8900.0
2006-09-06 12:10:00,11.51,11.53,11.51,11.52,10300.0,11.5099,11.5299,11.5099,11.5199,10300.0
2006-09-06 12:15:00,11.53,11.53,11.52,11.52,1700.0,11.5299,11.5299,11.5199,11.5199,1700.0
2006-09-06 12:20:00,11.53,11.53,11.52,11.52,3200.0,11.5299,11.5299,11.5199,11.5199,3200.0
2006-09-06 12:25:00,11.52,11.53,11.52,11.52,2000.0,11.5199,11.5299,11.5199,11.5199,2000.0
2006-09-06 12:30:00,11.52,11.53,11.52,11.52,2500.0,11.5199,11.5299,11.5199,11.5199,2500.0
2006-09-06 12:35:00,11.53,11.53,11.52,11.53,7900.0,11.5299,11.5299,11.5199,11.5299,7900.0
2006-09-06 12:40:00,11.53,11.53,11.52,11.52,11400.0,11.5299,11.5299,11.5199,11.5199,11400.0
2006-09-06 12:45:00,11.52,11.54,11.52,11.54,7800.0,11.5199,11.5399,11.5199,11.5399,7800.0
2006-09-06 12:50:00,11.54,11.55,11.54,11.55,2300.0,11.5399,11.5499,11.5399,11.5499,2300.0
2006-09-06 12:55:00,11.55,11.6,11.55,11.59,23500.0,11.5499,11.5999,11.5499,11.5899,23500.0
2006-09-06 13:00:00,11.59,11.61,11.59,11.61,17800.0,11.5899,11.6099,11.5899,11.6099,17800.0
2006-09-06 13:05:00,11.61,11.62,11.6,11.62,4800.0,11.6099,11.6199,11.5999,11.6199,4800.0
2006-09-06 13:10:00,11.62,11.65,11.58,11.58,19700.0,11.6199,11.6499,11.5799,11.5799,19700.0
2006-09-06 13:15:00,11.59,11.6,11.58,11.6,1800.0,11.5899,11.5999,11.5799,11.5999,1800.0
2006-09-06 13:20:00,11.6,11.6,11.59,11.59,2500.0,11.5999,11.5999,11.5899,11.5899,2500.0
2006-09-06 13:25:00,11.59,11.6,11.59,11.6,5900.0,11.5899,11.5999,11.5899,11.5999,5900.0
2006-09-06 13:30:00,11.59,11.61,11.59,11.6,9600.0,11.5899,11.6099,11.5899,11.5999,9600.0
2006-09-06 13:35:00,11.61,11.61,11.59,11.59,7200.0,11.6099,11.6099,11.5899,11.5899,7200.0
2006-09-06 13:40:00,11.59,11.6,11.59,11.59,9100.0,11.5899,11.5999,11.5899,11.5899,9100.0
2006-09-06 13:45:00,11.59,11.6,11.59,11.59,4300.0,11.5899,11.5999,11.5899,11.5899,4300.0
2006-09-06 13:50:00,11.59,11.6,11.59,11.59,1500.0,11.5899,11.5999,11.5899,11.5899,1500.0
2006-09-06 13:55:00,11.6,11.62,11.59,11.6,6900.0,11.5999,11.6199,11.5899,11.5999,6900.0
2006-09-06 14:00:00,11.6,11.62,11.6,11.61,27200.0,11.5999,11.6199,11.5999,11.6099,27200.0
2006-09-06 14:05:00,11.61,11.62,11.61,11.61,4900.0,11.6099,11.6199,11.6099,11.6099,4900.0
2006-09-06 14:10:00,11.62,11.62,11.6,11.61,17700.0,11.6199,11.6199,11.5999,11.6099,17700.0
2006-09-06 14:15:00,11.61,11.65,11.61,11.62,9800.0,11.6099,11.6499,11.6099,11.6199,9800.0
2006-09-06 14:20:00,11.62,11.67,11.62,11.67,16900.0,11.6199,11.6699,11.6199,11.6699,16900.0
2006-09-06 14:25:00,11.67,11.68,11.62,11.62,9800.0,11.6699,11.6799,11.6199,11.6199,9800.0
2006-09-06 14:30:00,11.62,11.62,11.6,11.6,5600.0,11.6199,11.6199,11.5999,11.5999,5600.0
2006-09-06 14:35:00,11.6,11.61,11.59,11.6,3600.0,11.5999,11.6099,11.5899,11.5999,3600.0
2006-09-06 14:40:00,11.6,11.62,11.6,11.62,7200.0,11.5999,11.6199,11.5999,11.6199,7200.0
2006-09-06 14:45:00,11.62,11.65,11.62,11.62,19600.0,11.6199,11.6499,11.6199,11.6199,19600.0
2006-09-06 14:50:00,11.62,11.63,11.62,11.62,7700.0,11.6199,11.6299,11.6199,11.6199,7700.0
2006-09-06 14:55:00,11.62,11.62,11.59,11.6,24200.0,11.6199,11.6199,11.5899,11.5999,24200.0
2006-09-06 15:00:00,11.61,11.63,11.6,11.63,16800.0,11.6099,11.6299,11.5999,11.6299,16800.0
2006-09-06 15:05:00,11.63,11.65,11.6,11.62,34700.0,11.6299,11.6499,11.5999,11.6199,34700.0
2006-09-06 15:10:00,11.62,11.62,11.61,11.62,4900.0,11.6199,11.6199,11.6099,11.6199,4900.0
2006-09-06 15:15:00,11.62,11.66,11.62,11.64,13800.0,11.6199,11.6599,11.6199,11.6399,13800.0
2006-09-06 15:20:00,11.65,11.65,11.63,11.65,34400.0,11.6499,11.6499,11.6299,11.6499,34400.0
2006-09-06 15:25:00,11.65,11.65,11.63,11.63,16500.0,11.6499,11.6499,11.6299,11.6299,16500.0
2006-09-06 15:30:00,11.63,11.64,11.63,11.64,19500.0,11.6299,11.6399,11.6299,11.6399,19500.0
2006-09-06 15:35:00,11.63,11.66,11.63,11.65,43700.0,11.6299,11.6599,11.6299,11.6499,43700.0
2006-09-06 15:40:00,11.65,11.65,11.62,11.62,36100.0,11.6499,11.6499,11.6199,11.6199,36100.0
2006-09-06 15:45:00,11.62,11.65,11.61,11.64,59200.0,11.6199,11.6499,11.6099,11.6399,59200.0
2006-09-06 15:50:00,11.64,11.64,11.62,11.63,28100.0,11.6399,11.6399,11.6199,11.6299,28100.0
2006-09-06 15:55:00,11.63,11.63,11.53,11.54,49600.0,11.6299,11.6299,11.5299,11.5399,49600.0
2006-09-07 09:30:00,11.4,11.62,11.4,11.5,30400.0,11.3999,11.6199,11.3999,11.4999,30400.0
2006-09-07 09:35:00,11.5,11.53,11.5,11.51,15700.0,11.4999,11.5299,11.4999,11.5099,15700.0
2006-09-07 09:40:00,11.5,11.52,11.5,11.5,5300.0,11.4999,11.5199,11.4999,11.4999,5300.0
2006-09-07 09:45:00,11.5,11.58,11.5,11.53,20400.0,11.4999,11.5799,11.4999,11.5299,20400.0
2006-09-07 09:50:00,11.52,11.57,11.52,11.56,6700.0,11.5199,11.5699,11.5199,11.5599,6700.0
2006-09-07 09:55:00,11.57,11.6,11.56,11.59,9300.0,11.5699,11.5999,11.5599,11.5899,9300.0
2006-09-07 10:00:00,11.58,11.6,11.56,11.59,10500.0,11.5799,11.5999,11.5599,11.5899,10500.0
2006-09-07 10:05:00,11.59,11.6,11.57,11.58,11700.0,11.5899,11.5999,11.5699,11.5799,11700.0
2006-09-07 10:10:00,11.57,11.58,11.57,11.57,5000.0,11.5699,11.5799,11.5699,11.5699,5000.0
2006-09-07 10:15:00,11.57,11.57,11.55,11.56,15100.0,11.5699,11.5699,11.5499,11.5599,15100.0
2006-09-07 10:20:00,11.56,11.56,11.55,11.56,5900.0,11.5599,11.5599,11.5499,11.5599,5900.0
2006-09-07 10:25:00,11.55,11.55,11.5,11.51,8200.0,11.5499,11.5499,11.4999,11.5099,8200.0
2006-09-07 10:30:00,11.51,11.57,11.51,11.54,15600.0,11.5099,11.5699,11.5099,11.5399,15600.0
2006-09-07 10:35:00,11.55,11.55,11.53,11.53,6500.0,11.5499,11.5499,11.5299,11.5299,6500.0
2006-09-07 10:40:00,11.54,11.59,11.54,11.54,18300.0,11.5399,11.5899,11.5399,11.5399,18300.0
2006-09-07 10:45:00,11.54,11.56,11.53,11.55,6300.0,11.5399,11.5599,11.5299,11.5499,6300.0
2006-09-07 10:50:00,11.55,11.58,11.53,11.57,21500.0,11.5499,11.5799,11.5299,11.5699,21500.0
2006-09-07 10:55:00,11.56,11.6,11.56,11.59,6000.0,11.5599,11.5999,11.5599,11.5899,6000.0
2006-09-07 11:00:00,11.59,11.61,11.57,11.58,6200.0,11.5899,11.6099,11.5699,11.5799,6200.0
2006-09-07 11:05:00,11.58,11.61,11.58,11.6,10200.0,11.5799,11.6099,11.5799,11.5999,10200.0
2006-09-07 11:10:00,11.61,11.61,11.59,11.59,10100.0,11.6099,11.6099,11.5899,11.5899,10100.0
2006-09-07 11:15:00,11.58,11.59,11.58,11.58,3500.0,11.5799,11.5899,11.5799,11.5799,3500.0
2006-09-07 11:20:00,11.59,11.59,11.53,11.53,5900.0,11.5899,11.5899,11.5299,11.5299,5900.0
2006-09-07 11:25:00,11.52,11.54,11.52,11.53,2600.0,11.5199,11.5399,11.5199,11.5299,2600.0
2006-09-07 11:30:00,11.53,11.54,11.53,11.54,2500.0,11.5299,11.5399,11.5299,11.5399,2500.0
2006-09-07 11:35:00,11.53,11.55,11.53,11.55,5300.0,11.5299,11.5499,11.5299,11.5499,5300.0
2006-09-07 11:40:00,11.55,11.55,11.52,11.53,6000.0,11.5499,11.5499,11.5199,11.5299,6000.0
2006-09-07 11:45:00,11.53,11.53,11.52,11.53,1800.0,11.5299,11.5299,11.5199,11.5299,1800.0
2006-09-07 11:50:00,11.53,11.53,11.52,11.53,5600.0,11.5299,11.5299,11.5199,11.5299,5600.0
2006-09-07 11:55:00,11.54,11.54,11.53,11.54,5400.0,11.5399,11.5399,11.5299,11.5399,5400.0
2006-09-07 12:00:00,11.54,11.54,11.53,11.54,2200.0,11.5399,11.5399,11.5299,11.5399,2200.0
2006-09-07 12:05:00,11.54,11.59,11.54,11.58,10400.0,11.5399,11.5899,11.5399,11.5799,10400.0
2006-09-07 12:10:00,11.59,11.59,11.54,11.55,5400.0,11.5899,11.5899,11.5399,11.5499,5400.0
2006-09-07 12:15:00,11.55,11.56,11.55,11.55,1600.0,11.5499,11.5599,11.5499,11.5499,1600.0
2006-09-07 12:20:00,11.56,11.56,11.55,11.55,4500.0,11.5599,11.5599,11.5499,11.5499,4500.0
2006-09-07 12:25:00,11.54,11.56,11.54,11.54,4200.0,11.5399,11.5599,11.5399,11.5399,4200.0
2006-09-07 12:30:00,11.56,11.56,11.54,11.55,7300.0,11.5599,11.5599,11.5399,11.5499,7300.0
2006-09-07 12:35:00,11.54,11.56,11.54,11.55,8500.0,11.5399,11.5599,11.5399,11.5499,8500.0
2006-09-07 12:40:00,11.55,11.55,11.55,11.55,2900.0,11.5499,11.5499,11.5499,11.5499,2900.0
2006-09-07 12:45:00,11.55,11.56,11.55,11.55,4600.0,11.5499,11.5599,11.5499,11.5499,4600.0
2006-09-07 12:50:00,11.56,11.56,11.55,11.56,2100.0,11.5599,11.5599,11.5499,11.5599,2100.0
2006-09-07 12:55:00,11.56,11.58,11.56,11.58,4500.0,11.5599,11.5799,11.5599,11.5799,4500.0
2006-09-07 13:00:00,11.57,11.6,11.57,11.6,13600.0,11.5699,11.5999,11.5699,11.5999,13600.0
2006-09-07 13:05:00,11.6,11.71,11.59,11.71,14600.0,11.5999,11.7099,11.5899,11.7099,14600.0
2006-09-07 13:10:00,11.71,11.71,11.68,11.68,4800.0,11.7099,11.7099,11.6799,11.6799,4800.0
2006-09-07 13:15:00,11.69,11.69,11.68,11.68,5200.0,11.6899,11.6899,11.6799,11.6799,5200.0
2006-09-07 13:20:00,11.67,11.68,11.66,11.66,1700.0,11.6699,11.6799,11.6599,11.6599,1700.0
2006-09-07 13:25:00,11.66,11.67,11.66,11.67,1400.0,11.6599,11.6699,11.6599,11.6699,1400.0
2006-09-07 13:30:00,11.66,11.66,11.65,11.65,4600.0,11.6599,11.6599,11.6499,11.6499,4600.0
2006-09-07 13:35:00,11.65,11.66,11.65,11.66,3500.0,11.6499,11.6599,11.6499,11.6599,3500.0
2006-09-07 13:40:00,11.65,11.65,11.64,11.64,4700.0,11.6499,11.6499,11.6399,11.6399,4700.0
2006-09-07 13:45:00,11.65,11.72,11.64,11.72,18700.0,11.6499,11.7199,11.6399,11.7199,18700.0
2006-09-07 13:50:00,11.71,11.8,11.7,11.79,20100.0,11.7099,11.7999,11.6999,11.7899,20100.0
2006-09-07 13:55:00,11.79,11.81,11.79,11.8,9500.0,11.7899,11.8099,11.7899,11.7999,9500.0
2006-09-07 14:00:00,11.8,11.81,11.78,11.78,2800.0,11.7999,11.8099,11.7799,11.7799,2800.0
2006-09-07 14:05:00,11.79,11.79,11.78,11.78,3500.0,11.7899,11.7899,11.7799,11.7799,3500.0
2006-09-07 14:10:00,11.79,11.81,11.79,11.8,20400.0,11.7899,11.8099,11.7899,11.7999,20400.0
2006-09-07 14:15:00,11.81,11.81,11.8,11.8,7200.0,11.8099,11.8099,11.7999,11.7999,7200.0
2006-09-07 14:20:00,11.81,11.81,11.8,11.8,8300.0,11.8099,11.8099,11.7999,11.7999,8300.0
2006-09-07 14:25:00,11.81,11.86,11.8,11.83,29600.0,11.8099,11.8599,11.7999,11.8299,29600.0
2006-09-07 14:30:00,11.83,11.84,11.82,11.83,23000.0,11.8299,11.8399,11.8199,11.8299,23000.0
2006-09-07 14:35:00,11.83,11.87,11.83,11.84,38800.0,11.8299,11.8699,11.8299,11.8399,38800.0
2006-09-07 14:40:00,11.84,11.87,11.83,11.83,28500.0,11.8399,11.8699,11.8299,11.8299,28500.0
2006-09-07 14:45:00,11.83,11.85,11.83,11.85,13700.0,11.8299,11.8499,11.8299,11.8499,13700.0
2006-09-07 14:50:00,11.84,11.84,11.81,11.82,10200.0,11.8399,11.8399,11.8099,11.8199,10200.0
2006-09-07 14:55:00,11.82,11.82,11.8,11.81,16600.0,11.8199,11.8199,11.7999,11.8099,16600.0
2006-09-07 15:00:00,11.81,11.81,11.79,11.8,14800.0,11.8099,11.8099,11.7899,11.7999,14800.0
2006-09-07 15:05:00,11.79,11.8,11.78,11.78,9400.0,11.7899,11.7999,11.7799,11.7799,9400.0
2006-09-07 15:10:00,11.78,11.79,11.78,11.79,15200.0,11.7799,11.7899,11.7799,11.7899,15200.0
2006-09-07 15:15:00,11.78,11.78,11.71,11.71,11500.0,11.7799,11.7799,11.7099,11.7099,11500.0
2006-09-07 15:20:00,11.7,11.71,11.63,11.63,12200.0,11.6999,11.7099,11.6299,11.6299,12200.0
2006-09-07 15:25:00,11.63,11.64,11.63,11.63,17900.0,11.6299,11.6399,11.6299,11.6299,17900.0
2006-09-07 15:30:00,11.64,11.64,11.61,11.62,18500.0,11.6399,11.6399,11.6099,11.6199,18500.0
2006-09-07 15:35:00,11.61,11.61,11.59,11.6,17800.0,11.6099,11.6099,11.5899,11.5999,17800.0
2006-09-07 15:40:00,11.6,11.63,11.6,11.62,32000.0,11.5999,11.6299,11.5999,11.6199,32000.0
2006-09-07 15:45:00,11.62,11.64,11.62,11.64,8800.0,11.6199,11.6399,11.6199,11.6399,8800.0
2006-09-07 15:50:00,11.63,11.66,11.63,11.63,28200.0,11.6299,11.6599,11.6299,11.6299,28200.0
2006-09-07 15:55:00,11.63,11.65,11.62,11.62,28600.0,11.6299,11.6499,11.6199,11.6199,28600.0
2006-09-08 09:30:00,11.77,11.9,11.55,11.9,19700.0,11.7699,11.8999,11.5499,11.8999,19700.0
2006-09-08 09:35:00,11.9,11.98,11.69,11.7,28300.0,11.8999,11.9799,11.6899,11.6999,28300.0
2006-09-08 09:40:00,11.71,11.8,11.69,11.73,15700.0,11.7099,11.7999,11.6899,11.7299,15700.0
2006-09-08 09:45:00,11.73,11.82,11.7,11.77,8200.0,11.7299,11.8199,11.6999,11.7699,8200.0
2006-09-08 09:50:00,11.78,11.88,11.74,11.85,23300.0,11.7799,11.8799,11.7399,11.8499,23300.0
2006-09-08 09:55:00,11.85,11.85,11.67,11.67,12300.0,11.8499,11.8499,11.6699,11.6699,12300.0
2006-09-08 10:00:00,11.67,11.76,11.6,11.72,14600.0,11.6699,11.7599,11.5999,11.7199,14600.0
2006-09-08 10:05:00,11.75,11.76,11.66,11.73,3300.0,11.7499,11.7599,11.6599,11.7299,3300.0
2006-09-08 10:10:00,11.75,11.75,11.7,11.71,3000.0,11.7499,11.7499,11.6999,11.7099,3000.0
2006-09-08 10:15:00,11.7,11.79,11.7,11.79,2100.0,11.6999,11.7899,11.6999,11.7899,2100.0
2006-09-08 10:20:00,11.79,11.79,11.77,11.77,900.0,11.7899,11.7899,11.7699,11.7699,900.0
2006-09-08 10:25:00,11.77,11.78,11.75,11.77,4700.0,11.7699,11.7799,11.7499,11.7699,4700.0
2006-09-08 10:30:00,11.78,11.79,11.76,11.76,2000.0,11.7799,11.7899,11.7599,11.7599,2000.0
2006-09-08 10:35:00,11.77,11.79,11.74,11.74,10100.0,11.7699,11.7899,11.7399,11.7399,10100.0
2006-09-08 10:40:00,11.75,11.75,11.74,11.74,1700.0,11.7499,11.7499,11.7399,11.7399,1700.0
2006-09-08 10:45:00,11.74,11.75,11.74,11.75,2000.0,11.7399,11.7499,11.7399,11.7499,2000.0
2006-09-08 10:50:00,11.74,11.78,11.74,11.76,2600.0,11.7399,11.7799,11.7399,11.7599,2600.0
2006-09-08 10:55:00,11.76,11.79,11.76,11.79,2700.0,11.7599,11.7899,11.7599,11.7899,2700.0
2006-09-08 11:00:00,11.78,11.78,11.76,11.76,5200.0,11.7799,11.7799,11.7599,11.7599,5200.0
2006-09-08 11:05:00,11.76,11.79,11.74,11.78,5200.0,11.7599,11.7899,11.7399,11.7799,5200.0
2006-09-08 11:10:00,11.79,11.79,11.78,11.79,1600.0,11.7899,11.7899,11.7799,11.7899,1600.0
2006-09-08 11:15:00,11.78,11.78,11.76,11.77,3600.0,11.7799,11.7799,11.7599,11.7699,3600.0
2006-09-08 11:20:00,11.77,11.77,11.76,11.77,1000.0,11.7699,11.7699,11.7599,11.7699,1000.0
2006-09-08 11:25:00,11.77,11.8,11.77,11.8,4000.0,11.7699,11.7999,11.7699,11.7999,4000.0
2006-09-08 11:30:00,11.79,11.81,11.79,11.8,18200.0,11.7899,11.8099,11.7899,11.7999,18200.0
2006-09-08 11:35:00,11.8,11.81,11.8,11.8,9300.0,11.7999,11.8099,11.7999,11.7999,9300.0
2006-09-08 11:40:00,11.8,11.81,11.8,11.81,3100.0,11.7999,11.8099,11.7999,11.8099,3100.0
2006-09-08 11:45:00,11.81,11.81,11.8,11.8,2400.0,11.8099,11.8099,11.7999,11.7999,2400.0
2006-09-08 11:50:00,11.81,11.81,11.8,11.81,5000.0,11.8099,11.8099,11.7999,11.8099,5000.0
2006-09-08 11:55:00,11.81,11.81,11.79,11.81,4500.0,11.8099,11.8099,11.7899,11.8099,4500.0
2006-09-08 12:00:00,11.8,11.9,11.8,11.89,16000.0,11.7999,11.8999,11.7999,11.8899,16000.0
2006-09-08 12:05:00,11.89,11.89,11.88,11.88,1100.0,11.8899,11.8899,11.8799,11.8799,1100.0
2006-09-08 12:10:00,11.88,11.89,11.81,11.86,8300.0,11.8799,11.8899,11.8099,11.8599,8300.0
2006-09-08 12:15:00,11.84,11.86,11.84,11.86,700.0,11.8399,11.8599,11.8399,11.8599,700.0
2006-09-08 12:20:00,11.85,11.86,11.8,11.8,4400.0,11.8499,11.8599,11.7999,11.7999,4400.0
2006-09-08 12:25:00,11.8,11.81,11.8,11.81,8000.0,11.7999,11.8099,11.7999,11.8099,8000.0
2006-09-08 12:30:00,11.8,11.81,11.8,11.8,2500.0,11.7999,11.8099,11.7999,11.7999,2500.0
2006-09-08 12:35:00,11.8,11.8,11.74,11.74,5300.0,11.7999,11.7999,11.7399,11.7399,5300.0
2006-09-08 12:40:00,11.75,11.75,11.73,11.73,3300.0,11.7499,11.7499,11.7299,11.7299,3300.0
2006-09-08 12:45:00,11.73,11.74,11.72,11.74,16700.0,11.7299,11.7399,11.7199,11.7399,16700.0
2006-09-08 12:50:00,11.74,11.81,11.74,11.81,11900.0,11.7399,11.8099,11.7399,11.8099,11900.0
2006-09-08 12:55:00,11.81,11.81,11.79,11.79,3100.0,11.8099,11.8099,11.7899,11.7899,3100.0
2006-09-08 13:00:00,11.77,11.78,11.77,11.77,2400.0,11.7699,11.7799,11.7699,11.7699,2400.0
2006-09-08 13:05:00,11.79,11.8,11.78,11.8,5800.0,11.7899,11.7999,11.7799,11.7999,5800.0
2006-09-08 13:10:00,11.79,11.8,11.79,11.8,700.0,11.7899,11.7999,11.7899,11.7999,700.0
2006-09-08 13:15:00,11.79,11.8,11.79,11.8,4500.0,11.7899,11.7999,11.7899,11.7999,4500.0
2006-09-08 13:20:00,11.8,11.89,11.8,11.89,15900.0,11.7999,11.8899,11.7999,11.8899,15900.0
2006-09-08 13:25:00,11.89,11.9,11.88,11.89,27500.0,11.8899,11.8999,11.8799,11.8899,27500.0
2006-09-08 13:30:00,11.88,11.92,11.88,11.92,18300.0,11.8799,11.9199,11.8799,11.9199,18300.0
2006-09-08 13:35:00,11.91,11.94,11.9,11.94,19400.0,11.9099,11.9399,11.8999,11.9399,19400.0
2006-09-08 13:40:00,11.93,11.98,11.93,11.98,8500.0,11.9299,11.9799,11.9299,11.9799,8500.0
2006-09-08 13:45:00,11.97,11.97,11.95,11.96,4400.0,11.9699,11.9699,11.9499,11.9599,4400.0
2006-09-08 13:50:00,11.95,11.95,11.91,11.93,4800.0,11.9499,11.9499,11.9099,11.9299,4800.0
2006-09-08 13:55:00,11.95,11.97,11.95,11.96,2400.0,11.9499,11.9699,11.9499,11.9599,2400.0
2006-09-08 14:00:00,11.96,11.98,11.92,11.98,10200.0,11.9599,11.9799,11.9199,11.9799,10200.0
2006-09-08 14:05:00,11.96,11.98,11.96,11.98,6100.0,11.9599,11.9799,11.9599,11.9799,6100.0
2006-09-08 14:10:00,11.98,11.98,11.97,11.97,3200.0,11.9799,11.9799,11.9699,11.9699,3200.0
2006-09-08 14:15:00,11.98,11.99,11.9,11.91,11400.0,11.9799,11.9899,11.8999,11.9099,11400.0
2006-09-08 14:20:00,11.91,11.94,11.91,11.91,4000.0,11.9099,11.9399,11.9099,11.9099,4000.0
2006-09-08 14:25:00,11.92,11.94,11.92,11.94,3400.0,11.9199,11.9399,11.9199,11.9399,3400.0
2006-09-08 14:30:00,11.94,11.94,11.93,11.93,3300.0,11.9399,11.9399,11.9299,11.9299,3300.0
2006-09-08 14:35:00,11.93,11.94,11.88,11.88,16600.0,11.9299,11.9399,11.8799,11.8799,16600.0
2006-09-08 14:40:00,11.88,11.91,11.87,11.89,15400.0,11.8799,11.9099,11.8699,11.8899,15400.0
2006-09-08 14:45:00,11.88,11.89,11.88,11.89,11600.0,11.8799,11.8899,11.8799,11.8899,11600.0
2006-09-08 14:50:00,11.89,11.91,11.88,11.91,11500.0,11.8899,11.9099,11.8799,11.9099,11500.0
2006-09-08 14:55:00,11.91,11.95,11.9,11.95,4000.0,11.9099,11.9499,11.8999,11.9499,4000.0
2006-09-08 15:00:00,11.95,11.95,11.93,11.95,28200.0,11.9499,11.9499,11.9299,11.9499,28200.0
2006-09-08 15:05:00,11.95,11.95,11.93,11.95,52000.0,11.9499,11.9499,11.9299,11.9499,52000.0
2006-09-08 15:10:00,11.95,11.98,11.95,11.97,17100.0,11.9499,11.9799,11.9499,11.9699,17100.0
2006-09-08 15:15:00,11.97,11.97,11.96,11.97,10100.0,11.9699,11.9699,11.9599,11.9699,10100.0
2006-09-08 15:20:00,11.97,11.98,11.96,11.96,15900.0,11.9699,11.9799,11.9599,11.9599,15900.0
2006-09-08 15:25:00,11.96,11.96,11.93,11.95,8600.0,11.9599,11.9599,11.9299,11.9499,8600.0
2006-09-08 15:30:00,11.94,11.95,11.93,11.95,6100.0,11.9399,11.9499,11.9299,11.9499,6100.0
2006-09-08 15:35:00,11.94,11.95,11.94,11.94,6100.0,11.9399,11.9499,11.9399,11.9399,6100.0
2006-09-08 15:40:00,11.94,11.95,11.94,11.95,10000.0,11.9399,11.9499,11.9399,11.9499,10000.0
2006-09-08 15:45:00,11.94,11.95,11.94,11.94,17400.0,11.9399,11.9499,11.9399,11.9399,17400.0
2006-09-08 15:50:00,11.94,11.94,11.89,11.89,20500.0,11.9399,11.9399,11.8899,11.8899,20500.0
2006-09-08 15:55:00,11.9,11.9,11.82,11.86,66300.0,11.8999,11.8999,11.8199,11.8599,66300.0
2006-09-11 09:30:00,11.83,11.92,11.74,11.8,12300.0,11.8299,11.9199,11.7399,11.7999,12300.0
2006-09-11 09:35:00,11.77,11.8,11.74,11.75,10100.0,11.7699,11.7999,11.7399,11.7499,10100.0
2006-09-11 09:40:00,11.75,11.77,11.75,11.77,14000.0,11.7499,11.7699,11.7499,11.7699,14000.0
2006-09-11 09:45:00,11.78,11.78,11.7,11.74,12900.0,11.7799,11.7799,11.6999,11.7399,12900.0
2006-09-11 09:50:00,11.72,11.79,11.72,11.76,11400.0,11.7199,11.7899,11.7199,11.7599,11400.0
2006-09-11 09:55:00,11.75,11.77,11.75,11.77,2700.0,11.7499,11.7699,11.7499,11.7699,2700.0
2006-09-11 10:00:00,11.77,11.77,11.75,11.77,25900.0,11.7699,11.7699,11.7499,11.7699,25900.0
2006-09-11 10:05:00,11.77,11.77,11.76,11.76,8200.0,11.7699,11.7699,11.7599,11.7599,8200.0
2006-09-11 10:10:00,11.77,11.81,11.77,11.81,6800.0,11.7699,11.8099,11.7699,11.8099,6800.0
2006-09-11 10:15:00,11.82,11.84,11.81,11.84,13800.0,11.8199,11.8399,11.8099,11.8399,13800.0
2006-09-11 10:20:00,11.84,11.88,11.82,11.85,13400.0,11.8399,11.8799,11.8199,11.8499,13400.0
2006-09-11 10:25:00,11.85,11.86,11.8,11.81,9700.0,11.8499,11.8599,11.7999,11.8099,9700.0
2006-09-11 10:30:00,11.81,11.81,11.8,11.8,13100.0,11.8099,11.8099,11.7999,11.7999,13100.0
2006-09-11 10:35:00,11.8,11.81,11.78,11.79,10100.0,11.7999,11.8099,11.7799,11.7899,10100.0
2006-09-11 10:40:00,11.78,11.79,11.78,11.79,4400.0,11.7799,11.7899,11.7799,11.7899,4400.0
2006-09-11 10:45:00,11.79,11.8,11.78,11.78,6000.0,11.7899,11.7999,11.7799,11.7799,6000.0
2006-09-11 10:50:00,11.78,11.8,11.78,11.8,7300.0,11.7799,11.7999,11.7799,11.7999,7300.0
2006-09-11 10:55:00,11.79,11.8,11.79,11.8,3900.0,11.7899,11.7999,11.7899,11.7999,3900.0
2006-09-11 11:00:00,11.8,11.8,11.79,11.79,3800.0,11.7999,11.7999,11.7899,11.7899,3800.0
2006-09-11 11:05:00,11.8,11.8,11.79,11.79,4200.0,11.7999,11.7999,11.7899,11.7899,4200.0
2006-09-11 11:10:00,11.79,11.86,11.79,11.85,19200.0,11.7899,11.8599,11.7899,11.8499,19200.0
2006-09-11 11:15:00,11.84,11.86,11.84,11.85,7500.0,11.8399,11.8599,11.8399,11.8499,7500.0
2006-09-11 11:20:00,11.86,11.9,11.85,11.86,22500.0,11.8599,11.8999,11.8499,11.8599,22500.0
2006-09-11 11:25:00,11.87,11.93,11.87,11.89,8500.0,11.8699,11.9299,11.8699,11.8899,8500.0
2006-09-11 11:30:00,11.9,11.92,11.9,11.92,16400.0,11.8999,11.9199,11.8999,11.9199,16400.0
2006-09-11 11:35:00,11.92,11.97,11.91,11.97,14200.0,11.9199,11.9699,11.9099,11.9699,14200.0
2006-09-11 11:40:00,11.98,11.98,11.97,11.98,25900.0,11.9799,11.9799,11.9699,11.9799,25900.0
2006-09-11 11:45:00,11.98,12.05,11.97,12.05,29500.0,11.9799,12.0499,11.9699,12.0499,29500.0
2006-09-11 11:50:00,12.04,12.06,12.04,12.04,18500.0,12.0399,12.0599,12.0399,12.0399,18500.0
2006-09-11 11:55:00,12.05,12.05,12.04,12.05,6200.0,12.0499,12.0499,12.0399,12.0499,6200.0
2006-09-11 12:00:00,12.04,12.05,12.04,12.04,19200.0,12.0399,12.0499,12.0399,12.0399,19200.0
2006-09-11 12:05:00,12.05,12.08,12.04,12.08,11000.0,12.0499,12.0799,12.0399,12.0799,11000.0
2006-09-11 12:10:00,12.07,12.17,12.07,12.17,27300.0,12.0699,12.1699,12.0699,12.1699,27300.0
2006-09-11 12:15:00,12.16,12.23,12.16,12.22,46200.0,12.1599,12.2299,12.1599,12.2199,46200.0
2006-09-11 12:20:00,12.22,12.24,12.22,12.24,19400.0,12.2199,12.2399,12.2199,12.2399,19400.0
2006-09-11 12:25:00,12.24,12.25,12.23,12.25,15600.0,12.2399,12.2499,12.2299,12.2499,15600.0
2006-09-11 12:30:00,12.25,12.28,12.25,12.27,23100.0,12.2499,12.2799,12.2499,12.2699,23100.0
2006-09-11 12:35:00,12.26,12.28,12.26,12.28,2700.0,12.2599,12.2799,12.2599,12.2799,2700.0
2006-09-11 12:40:00,12.27,12.3,12.27,12.29,23100.0,12.2699,12.2999,12.2699,12.2899,23100.0
2006-09-11 12:45:00,12.3,12.31,12.29,12.3,20300.0,12.2999,12.3099,12.2899,12.2999,20300.0
2006-09-11 12:50:00,12.3,12.3,12.29,12.3,6400.0,12.2999,12.2999,12.2899,12.2999,6400.0
2006-09-11 12:55:00,12.29,12.31,12.29,12.31,7100.0,12.2899,12.3099,12.2899,12.3099,7100.0
2006-09-11 13:00:00,12.31,12.38,12.3,12.38,50300.0,12.3099,12.3799,12.2999,12.3799,50300.0
2006-09-11 13:05:00,12.39,12.49,12.37,12.47,58200.0,12.3899,12.4899,12.3699,12.4699,58200.0
2006-09-11 13:10:00,12.48,12.48,12.34,12.34,34400.0,12.4799,12.4799,12.3399,12.3399,34400.0
2006-09-11 13:15:00,12.34,12.38,12.32,12.38,20700.0,12.3399,12.3799,12.3199,12.3799,20700.0
2006-09-11 13:20:00,12.39,12.45,12.39,12.44,15900.0,12.3899,12.4499,12.3899,12.4399,15900.0
2006-09-11 13:25:00,12.45,12.46,12.44,12.46,12200.0,12.4499,12.4599,12.4399,12.4599,12200.0
2006-09-11 13:30:00,12.46,12.47,12.39,12.4,15000.0,12.4599,12.4699,12.3899,12.3999,15000.0
2006-09-11 13:35:00,12.4,12.42,12.39,12.42,13600.0,12.3999,12.4199,12.3899,12.4199,13600.0
2006-09-11 13:40:00,12.43,12.48,12.43,12.48,9700.0,12.4299,12.4799,12.4299,12.4799,9700.0
2006-09-11 13:45:00,12.48,12.48,12.46,12.47,19000.0,12.4799,12.4799,12.4599,12.4699,19000.0
2006-09-11 13:50:00,12.47,12.48,12.46,12.47,19400.0,12.4699,12.4799,12.4599,12.4699,19400.0
2006-09-11 13:55:00,12.47,12.52,12.47,12.51,80400.0,12.4699,12.5199,12.4699,12.5099,80400.0
2006-09-11 14:00:00,12.51,12.53,12.5,12.5,42800.0,12.5099,12.5299,12.4999,12.4999,42800.0
2006-09-11 14:05:00,12.52,12.63,12.5,12.61,186900.0,12.5199,12.6299,12.4999,12.6099,186900.0
2006-09-11 14:10:00,12.62,12.62,12.52,12.53,16500.0,12.6199,12.6199,12.5199,12.5299,16500.0
2006-09-11 14:15:00,12.53,12.56,12.52,12.55,8200.0,12.5299,12.5599,12.5199,12.5499,8200.0
2006-09-11 14:20:00,12.56,12.58,12.56,12.57,24300.0,12.5599,12.5799,12.5599,12.5699,24300.0
2006-09-11 14:25:00,12.56,12.68,12.56,12.68,47500.0,12.5599,12.6799,12.5599,12.6799,47500.0
2006-09-11 14:30:00,12.68,12.8,12.67,12.8,89500.0,12.6799,12.7999,12.6699,12.7999,89500.0
2006-09-11 14:35:00,12.8,12.95,12.6,12.9,94300.0,12.7999,12.9499,12.5999,12.8999,94300.0
2006-09-11 14:40:00,12.9,12.95,12.85,12.9,60700.0,12.8999,12.9499,12.8499,12.8999,60700.0
2006-09-11 14:45:00,12.9,12.9,12.84,12.89,57700.0,12.8999,12.8999,12.8399,12.8899,57700.0
2006-09-11 14:50:00,12.89,12.9,12.86,12.9,35200.0,12.8899,12.8999,12.8599,12.8999,35200.0
2006-09-11 14:55:00,12.89,12.9,12.84,12.86,54600.0,12.8899,12.8999,12.8399,12.8599,54600.0
2006-09-11 15:00:00,12.85,12.92,12.84,12.9,61600.0,12.8499,12.9199,12.8399,12.8999,61600.0
2006-09-11 15:05:00,12.9,12.92,12.89,12.9,33400.0,12.8999,12.9199,12.8899,12.8999,33400.0
2006-09-11 15:10:00,12.91,12.91,12.89,12.91,63000.0,12.9099,12.9099,12.8899,12.9099,63000.0
2006-09-11 15:15:00,12.92,13.31,12.92,13.26,178700.0,12.9199,13.3099,12.9199,13.2599,178700.0
2006-09-11 15:20:00,13.26,13.28,13.08,13.08,130600.0,13.2599,13.2799,13.0799,13.0799,130600.0
2006-09-11 15:25:00,13.08,13.09,12.98,13.0,120700.0,13.0799,13.0899,12.9799,12.9999,120700.0
2006-09-11 15:30:00,13.0,13.01,12.98,13.0,52700.0,12.9999,13.0099,12.9799,12.9999,52700.0
2006-09-11 15:35:00,13.0,13.01,12.98,13.0,110900.0,12.9999,13.0099,12.9799,12.9999,110900.0
2006-09-11 15:40:00,13.0,13.01,12.99,13.0,90800.0,12.9999,13.0099,12.9899,12.9999,90800.0
2006-09-11 15:45:00,13.0,13.2,12.99,13.2,119300.0,12.9999,13.1999,12.9899,13.1999,119300.0
2006-09-11 15:50:00,13.19,13.28,13.18,13.27,186400.0,13.1899,13.2799,13.1799,13.2699,186400.0
2006-09-11 15:55:00,13.27,13.29,13.19,13.29,234000.0,13.2699,13.2899,13.1899,13.2899,234000.0
2006-09-12 09:30:00,13.22,13.27,13.1,13.15,49500.0,13.2199,13.2699,13.0999,13.1499,49500.0
2006-09-12 09:35:00,13.15,13.21,13.15,13.15,30800.0,13.1499,13.2099,13.1499,13.1499,30800.0
2006-09-12 09:40:00,13.18,13.18,13.1,13.12,27300.0,13.1799,13.1799,13.0999,13.1199,27300.0
2006-09-12 09:45:00,13.11,13.11,12.93,13.05,34400.0,13.1099,13.1099,12.9299,13.0499,34400.0
2006-09-12 09:50:00,13.07,13.17,13.07,13.13,10100.0,13.0699,13.1699,13.0699,13.1299,10100.0
2006-09-12 09:55:00,13.13,13.16,13.12,13.13,7600.0,13.1299,13.1599,13.1199,13.1299,7600.0
2006-09-12 10:00:00,13.12,13.15,12.98,12.99,34400.0,13.1199,13.1499,12.9799,12.9899,34400.0
2006-09-12 10:05:00,12.98,13.02,12.98,12.99,10700.0,12.9799,13.0199,12.9799,12.9899,10700.0
2006-09-12 10:10:00,12.98,12.99,12.93,12.95,32100.0,12.9799,12.9899,12.9299,12.9499,32100.0
2006-09-12 10:15:00,12.95,12.98,12.95,12.97,11900.0,12.9499,12.9799,12.9499,12.9699,11900.0
2006-09-12 10:20:00,12.98,13.03,12.98,12.99,23900.0,12.9799,13.0299,12.9799,12.9899,23900.0
2006-09-12 10:25:00,13.0,13.02,13.0,13.02,9400.0,12.9999,13.0199,12.9999,13.0199,9400.0
2006-09-12 10:30:00,13.02,13.08,13.01,13.07,18900.0,13.0199,13.0799,13.0099,13.0699,18900.0
2006-09-12 10:35:00,13.07,13.11,13.06,13.11,15400.0,13.0699,13.1099,13.0599,13.1099,15400.0
2006-09-12 10:40:00,13.11,13.12,13.1,13.11,14800.0,13.1099,13.1199,13.0999,13.1099,14800.0
2006-09-12 10:45:00,13.11,13.12,13.06,13.09,11200.0,13.1099,13.1199,13.0599,13.0899,11200.0
2006-09-12 10:50:00,13.09,13.13,13.08,13.13,7800.0,13.0899,13.1299,13.0799,13.1299,7800.0
2006-09-12 10:55:00,13.14,13.18,13.08,13.08,14100.0,13.1399,13.1799,13.0799,13.0799,14100.0
2006-09-12 11:00:00,13.11,13.13,13.05,13.05,5800.0,13.1099,13.1299,13.0499,13.0499,5800.0
2006-09-12 11:05:00,13.07,13.07,13.04,13.04,18000.0,13.0699,13.0699,13.0399,13.0399,18000.0
2006-09-12 11:10:00,13.07,13.07,12.99,13.0,8000.0,13.0699,13.0699,12.9899,12.9999,8000.0
2006-09-12 11:15:00,12.99,13.01,12.98,12.99,11400.0,12.9899,13.0099,12.9799,12.9899,11400.0
2006-09-12 11:20:00,13.0,13.01,12.94,13.0,38200.0,12.9999,13.0099,12.9399,12.9999,38200.0
2006-09-12 11:25:00,13.0,13.01,12.98,13.01,9300.0,12.9999,13.0099,12.9799,13.0099,9300.0
2006-09-12 11:30:00,12.99,13.01,12.99,13.0,5800.0,12.9899,13.0099,12.9899,12.9999,5800.0
2006-09-12 11:35:00,13.0,13.02,12.99,13.02,8500.0,12.9999,13.0199,12.9899,13.0199,8500.0
2006-09-12 11:40:00,13.02,13.03,12.94,12.94,15500.0,13.0199,13.0299,12.9399,12.9399,15500.0
2006-09-12 11:45:00,12.94,13.0,12.94,12.99,5700.0,12.9399,12.9999,12.9399,12.9899,5700.0
2006-09-12 11:50:00,12.99,13.01,12.96,12.97,9700.0,12.9899,13.0099,12.9599,12.9699,9700.0
2006-09-12 11:55:00,12.96,12.97,12.95,12.97,3500.0,12.9599,12.9699,12.9499,12.9699,3500.0
2006-09-12 12:00:00,12.96,12.98,12.95,12.96,8300.0,12.9599,12.9799,12.9499,12.9599,8300.0
2006-09-12 12:05:00,12.96,12.97,12.96,12.97,5200.0,12.9599,12.9699,12.9599,12.9699,5200.0
2006-09-12 12:10:00,12.96,13.0,12.96,12.98,6300.0,12.9599,12.9999,12.9599,12.9799,6300.0
2006-09-12 12:15:00,12.98,12.98,12.97,12.98,6300.0,12.9799,12.9799,12.9699,12.9799,6300.0
2006-09-12 12:20:00,12.99,13.0,12.98,12.99,3100.0,12.9899,12.9999,12.9799,12.9899,3100.0
2006-09-12 12:25:00,12.98,12.99,12.98,12.99,4200.0,12.9799,12.9899,12.9799,12.9899,4200.0
2006-09-12 12:30:00,12.98,12.99,12.98,12.99,4400.0,12.9799,12.9899,12.9799,12.9899,4400.0
2006-09-12 12:35:00,13.0,13.0,12.98,13.0,32200.0,12.9999,12.9999,12.9799,12.9999,32200.0
2006-09-12 12:40:00,13.0,13.0,12.99,13.0,9800.0,12.9999,12.9999,12.9899,12.9999,9800.0
2006-09-12 12:45:00,13.0,13.02,12.99,13.0,68000.0,12.9999,13.0199,12.9899,12.9999,68000.0
2006-09-12 12:50:00,13.0,13.06,13.0,13.02,16800.0,12.9999,13.0599,12.9999,13.0199,16800.0
2006-09-12 12:55:00,13.02,13.02,12.99,13.0,11400.0,13.0199,13.0199,12.9899,12.9999,11400.0
2006-09-12 13:00:00,13.0,13.01,12.99,13.0,8600.0,12.9999,13.0099,12.9899,12.9999,8600.0
2006-09-12 13:05:00,13.0,13.0,12.98,13.0,8800.0,12.9999,12.9999,12.9799,12.9999,8800.0
2006-09-12 13:10:00,13.0,13.04,13.0,13.04,28300.0,12.9999,13.0399,12.9999,13.0399,28300.0
2006-09-12 13:15:00,13.06,13.17,13.01,13.04,77500.0,13.0599,13.1699,13.0099,13.0399,77500.0
2006-09-12 13:20:00,13.03,13.04,12.99,13.02,72600.0,13.0299,13.0399,12.9899,13.0199,72600.0
2006-09-12 13:25:00,13.05,13.1,13.02,13.04,30100.0,13.0499,13.0999,13.0199,13.0399,30100.0
2006-09-12 13:30:00,13.04,13.13,13.04,13.11,17900.0,13.0399,13.1299,13.0399,13.1099,17900.0
2006-09-12 13:35:00,13.11,13.17,13.11,13.12,45000.0,13.1099,13.1699,13.1099,13.1199,45000.0
2006-09-12 13:40:00,13.12,13.2,13.1,13.2,38300.0,13.1199,13.1999,13.0999,13.1999,38300.0
2006-09-12 13:45:00,13.2,13.22,13.15,13.21,41900.0,13.1999,13.2199,13.1499,13.2099,41900.0
2006-09-12 13:50:00,13.21,13.23,13.16,13.16,20900.0,13.2099,13.2299,13.1599,13.1599,20900.0
2006-09-12 13:55:00,13.15,13.16,13.13,13.13,6700.0,13.1499,13.1599,13.1299,13.1299,6700.0
2006-09-12 14:00:00,13.13,13.14,13.1,13.13,17300.0,13.1299,13.1399,13.0999,13.1299,17300.0
2006-09-12 14:05:00,13.15,13.18,13.12,13.18,49100.0,13.1499,13.1799,13.1199,13.1799,49100.0
2006-09-12 14:10:00,13.19,13.2,13.15,13.19,25900.0,13.1899,13.1999,13.1499,13.1899,25900.0
2006-09-12 14:15:00,13.17,13.2,13.17,13.2,30400.0,13.1699,13.1999,13.1699,13.1999,30400.0
2006-09-12 14:20:00,13.2,13.25,13.19,13.24,56100.0,13.1999,13.2499,13.1899,13.2399,56100.0
2006-09-12 14:25:00,13.23,13.31,13.23,13.3,37400.0,13.2299,13.3099,13.2299,13.2999,37400.0
2006-09-12 14:30:00,13.29,13.31,13.28,13.3,27700.0,13.2899,13.3099,13.2799,13.2999,27700.0
2006-09-12 14:35:00,13.3,13.42,13.3,13.36,55600.0,13.2999,13.4199,13.2999,13.3599,55600.0
2006-09-12 14:40:00,13.37,13.41,13.36,13.39,65900.0,13.3699,13.4099,13.3599,13.3899,65900.0
2006-09-12 14:45:00,13.39,13.44,13.37,13.42,66200.0,13.3899,13.4399,13.3699,13.4199,66200.0
2006-09-12 14:50:00,13.42,13.65,13.4,13.64,92900.0,13.4199,13.6499,13.3999,13.6399,92900.0
2006-09-12 14:55:00,13.65,13.69,13.59,13.65,93100.0,13.6499,13.6899,13.5899,13.6499,93100.0
2006-09-12 15:00:00,13.65,13.68,13.57,13.58,58000.0,13.6499,13.6799,13.5699,13.5799,58000.0
2006-09-12 15:05:00,13.57,13.59,13.57,13.58,13700.0,13.5699,13.5899,13.5699,13.5799,13700.0
2006-09-12 15:10:00,13.58,13.6,13.52,13.55,63200.0,13.5799,13.5999,13.5199,13.5499,63200.0
2006-09-12 15:15:00,13.54,13.59,13.5,13.5,45400.0,13.5399,13.5899,13.4999,13.4999,45400.0
2006-09-12 15:20:00,13.51,13.51,13.46,13.47,11500.0,13.5099,13.5099,13.4599,13.4699,11500.0
2006-09-12 15:25:00,13.47,13.48,13.46,13.46,27700.0,13.4699,13.4799,13.4599,13.4599,27700.0
2006-09-12 15:30:00,13.46,13.47,13.39,13.41,47600.0,13.4599,13.4699,13.3899,13.4099,47600.0
2006-09-12 15:35:00,13.4,13.46,13.4,13.44,93900.0,13.3999,13.4599,13.3999,13.4399,93900.0
2006-09-12 15:40:00,13.43,13.44,13.34,13.35,45300.0,13.4299,13.4399,13.3399,13.3499,45300.0
2006-09-12 15:45:00,13.35,13.37,13.3,13.37,67200.0,13.3499,13.3699,13.2999,13.3699,67200.0
2006-09-12 15:50:00,13.37,13.6,13.37,13.55,149600.0,13.3699,13.5999,13.3699,13.5499,149600.0
2006-09-12 15:55:00,13.56,13.64,13.55,13.62,182700.0,13.5599,13.6399,13.5499,13.6199,182700.0
2006-09-13 09:30:00,13.58,13.79,13.58,13.66,32400.0,13.5799,13.7899,13.5799,13.6599,32400.0
2006-09-13 09:35:00,13.69,13.75,13.67,13.74,14700.0,13.6899,13.7499,13.6699,13.7399,14700.0
2006-09-13 09:40:00,13.75,13.75,13.73,13.75,13800.0,13.7499,13.7499,13.7299,13.7499,13800.0
2006-09-13 09:45:00,13.75,13.8,13.7,13.78,67800.0,13.7499,13.7999,13.6999,13.7799,67800.0
2006-09-13 09:50:00,13.79,13.89,13.78,13.79,15300.0,13.7899,13.8899,13.7799,13.7899,15300.0
2006-09-13 09:55:00,13.81,13.85,13.79,13.8,55500.0,13.8099,13.8499,13.7899,13.7999,55500.0
2006-09-13 10:00:00,13.8,13.81,13.78,13.79,12700.0,13.7999,13.8099,13.7799,13.7899,12700.0
2006-09-13 10:05:00,13.8,13.83,13.77,13.83,28200.0,13.7999,13.8299,13.7699,13.8299,28200.0
2006-09-13 10:10:00,13.83,13.83,13.8,13.8,20900.0,13.8299,13.8299,13.7999,13.7999,20900.0
2006-09-13 10:15:00,13.8,13.82,13.8,13.81,26900.0,13.7999,13.8199,13.7999,13.8099,26900.0
2006-09-13 10:20:00,13.8,13.9,13.8,13.89,15500.0,13.7999,13.8999,13.7999,13.8899,15500.0
2006-09-13 10:25:00,13.89,13.9,13.8,13.85,41100.0,13.8899,13.8999,13.7999,13.8499,41100.0
2006-09-13 10:30:00,13.85,13.85,13.83,13.85,14300.0,13.8499,13.8499,13.8299,13.8499,14300.0
2006-09-13 10:35:00,13.85,13.85,13.75,13.8,28200.0,13.8499,13.8499,13.7499,13.7999,28200.0
2006-09-13 10:40:00,13.81,13.81,13.74,13.78,28600.0,13.8099,13.8099,13.7399,13.7799,28600.0
2006-09-13 10:45:00,13.77,13.8,13.74,13.75,30100.0,13.7699,13.7999,13.7399,13.7499,30100.0
2006-09-13 10:50:00,13.75,13.78,13.72,13.76,35400.0,13.7499,13.7799,13.7199,13.7599,35400.0
2006-09-13 10:55:00,13.76,13.79,13.75,13.79,18400.0,13.7599,13.7899,13.7499,13.7899,18400.0
2006-09-13 11:00:00,13.78,13.82,13.78,13.8,21500.0,13.7799,13.8199,13.7799,13.7999,21500.0
2006-09-13 11:05:00,13.81,13.89,13.8,13.85,67700.0,13.8099,13.8899,13.7999,13.8499,67700.0
2006-09-13 11:10:00,13.85,13.91,13.85,13.9,61100.0,13.8499,13.9099,13.8499,13.8999,61100.0
2006-09-13 11:15:00,13.9,13.96,13.85,13.96,61900.0,13.8999,13.9599,13.8499,13.9599,61900.0
2006-09-13 11:20:00,13.96,13.96,13.94,13.96,18800.0,13.9599,13.9599,13.9399,13.9599,18800.0
2006-09-13 11:25:00,13.96,14.09,13.96,14.05,72200.0,13.9599,14.0899,13.9599,14.0499,72200.0
2006-09-13 11:30:00,14.05,14.19,14.04,14.18,87300.0,14.0499,14.1899,14.0399,14.1799,87300.0
2006-09-13 11:35:00,14.18,14.18,14.13,14.14,28800.0,14.1799,14.1799,14.1299,14.1399,28800.0
2006-09-13 11:40:00,14.13,14.14,14.04,14.04,31400.0,14.1299,14.1399,14.0399,14.0399,31400.0
2006-09-13 11:45:00,14.04,14.04,14.01,14.01,21800.0,14.0399,14.0399,14.0099,14.0099,21800.0
2006-09-13 11:50:00,14.01,14.04,14.01,14.01,26800.0,14.0099,14.0399,14.0099,14.0099,26800.0
2006-09-13 11:55:00,14.01,14.06,14.0,14.05,35000.0,14.0099,14.0599,13.9999,14.0499,35000.0
2006-09-13 12:00:00,14.06,14.15,14.06,14.15,26500.0,14.0599,14.1499,14.0599,14.1499,26500.0
2006-09-13 12:05:00,14.15,14.15,14.14,14.15,7100.0,14.1499,14.1499,14.1399,14.1499,7100.0
2006-09-13 12:10:00,14.15,14.15,14.1,14.13,18200.0,14.1499,14.1499,14.0999,14.1299,18200.0
2006-09-13 12:15:00,14.13,14.14,14.08,14.1,12300.0,14.1299,14.1399,14.0799,14.0999,12300.0
2006-09-13 12:20:00,14.09,14.1,14.09,14.09,6200.0,14.0899,14.0999,14.0899,14.0899,6200.0
2006-09-13 12:25:00,14.1,14.16,14.1,14.15,24100.0,14.0999,14.1599,14.0999,14.1499,24100.0
2006-09-13 12:30:00,14.15,14.18,14.15,14.16,13100.0,14.1499,14.1799,14.1499,14.1599,13100.0
2006-09-13 12:35:00,14.17,14.2,14.17,14.17,17500.0,14.1699,14.1999,14.1699,14.1699,17500.0
2006-09-13 12:40:00,14.17,14.17,14.06,14.08,15600.0,14.1699,14.1699,14.0599,14.0799,15600.0
2006-09-13 12:45:00,14.09,14.16,14.08,14.13,14000.0,14.0899,14.1599,14.0799,14.1299,14000.0
2006-09-13 12:50:00,14.14,14.15,14.1,14.12,23300.0,14.1399,14.1499,14.0999,14.1199,23300.0
2006-09-13 12:55:00,14.11,14.14,14.11,14.13,4700.0,14.1099,14.1399,14.1099,14.1299,4700.0
2006-09-13 13:00:00,14.14,14.14,14.12,14.12,6800.0,14.1399,14.1399,14.1199,14.1199,6800.0
2006-09-13 13:05:00,14.13,14.15,14.13,14.15,7400.0,14.1299,14.1499,14.1299,14.1499,7400.0
2006-09-13 13:10:00,14.15,14.15,14.1,14.13,21100.0,14.1499,14.1499,14.0999,14.1299,21100.0
2006-09-13 13:15:00,14.13,14.16,14.13,14.15,7100.0,14.1299,14.1599,14.1299,14.1499,7100.0
2006-09-13 13:20:00,14.15,14.15,14.14,14.15,4800.0,14.1499,14.1499,14.1399,14.1499,4800.0
2006-09-13 13:25:00,14.14,14.15,14.14,14.14,25700.0,14.1399,14.1499,14.1399,14.1399,25700.0
2006-09-13 13:30:00,14.14,14.28,14.13,14.26,50900.0,14.1399,14.2799,14.1299,14.2599,50900.0
2006-09-13 13:35:00,14.26,14.3,14.17,14.27,55100.0,14.2599,14.2999,14.1699,14.2699,55100.0
2006-09-13 13:40:00,14.28,14.3,14.22,14.23,32600.0,14.2799,14.2999,14.2199,14.2299,32600.0
2006-09-13 13:45:00,14.24,14.26,14.22,14.23,17500.0,14.2399,14.2599,14.2199,14.2299,17500.0
2006-09-13 13:50:00,14.23,14.23,14.21,14.22,30700.0,14.2299,14.2299,14.2099,14.2199,30700.0
2006-09-13 13:55:00,14.23,14.23,14.11,14.12,13400.0,14.2299,14.2299,14.1099,14.1199,13400.0
2006-09-13 14:00:00,14.12,14.13,14.0,14.04,47600.0,14.1199,14.1299,13.9999,14.0399,47600.0
2006-09-13 14:05:00,14.04,14.06,14.0,14.02,36400.0,14.0399,14.0599,13.9999,14.0199,36400.0
2006-09-13 14:10:00,14.02,14.04,13.99,14.03,32900.0,14.0199,14.0399,13.9899,14.0299,32900.0
2006-09-13 14:15:00,14.03,14.05,14.02,14.05,8100.0,14.0299,14.0499,14.0199,14.0499,8100.0
2006-09-13 14:20:00,14.05,14.08,14.04,14.07,20800.0,14.0499,14.0799,14.0399,14.0699,20800.0
2006-09-13 14:25:00,14.06,14.08,14.06,14.06,45900.0,14.0599,14.0799,14.0599,14.0599,45900.0
2006-09-13 14:30:00,14.06,14.07,14.06,14.06,21200.0,14.0599,14.0699,14.0599,14.0599,21200.0
2006-09-13 14:35:00,14.06,14.1,14.06,14.09,45900.0,14.0599,14.0999,14.0599,14.0899,45900.0
2006-09-13 14:40:00,14.1,14.16,14.09,14.14,20400.0,14.0999,14.1599,14.0899,14.1399,20400.0
2006-09-13 14:45:00,14.14,14.21,14.11,14.21,31700.0,14.1399,14.2099,14.1099,14.2099,31700.0
2006-09-13 14:50:00,14.21,14.21,14.19,14.19,24300.0,14.2099,14.2099,14.1899,14.1899,24300.0
2006-09-13 14:55:00,14.2,14.3,14.19,14.28,43000.0,14.1999,14.2999,14.1899,14.2799,43000.0
2006-09-13 15:00:00,14.27,14.28,14.23,14.24,32500.0,14.2699,14.2799,14.2299,14.2399,32500.0
2006-09-13 15:05:00,14.24,14.24,14.2,14.2,23800.0,14.2399,14.2399,14.1999,14.1999,23800.0
2006-09-13 15:10:00,14.2,14.23,14.2,14.22,19100.0,14.1999,14.2299,14.1999,14.2199,19100.0
2006-09-13 15:15:00,14.21,14.22,14.08,14.1,45300.0,14.2099,14.2199,14.0799,14.0999,45300.0
2006-09-13 15:20:00,14.1,14.16,14.08,14.1,51300.0,14.0999,14.1599,14.0799,14.0999,51300.0
2006-09-13 15:25:00,14.1,14.13,14.04,14.12,54200.0,14.0999,14.1299,14.0399,14.1199,54200.0
2006-09-13 15:30:00,14.12,14.15,14.05,14.15,48900.0,14.1199,14.1499,14.0499,14.1499,48900.0
2006-09-13 15:35:00,14.14,14.15,14.14,14.15,12000.0,14.1399,14.1499,14.1399,14.1499,12000.0
2006-09-13 15:40:00,14.14,14.15,14.04,14.05,31700.0,14.1399,14.1499,14.0399,14.0499,31700.0
2006-09-13 15:45:00,14.05,14.1,14.0,14.1,76500.0,14.0499,14.0999,13.9999,14.0999,76500.0
2006-09-13 15:50:00,14.1,14.16,14.09,14.14,68800.0,14.0999,14.1599,14.0899,14.1399,68800.0
2006-09-13 15:55:00,14.14,14.23,14.13,14.22,110700.0,14.1399,14.2299,14.1299,14.2199,110700.0
2006-09-14 09:30:00,14.15,14.17,14.07,14.1,21100.0,14.1499,14.1699,14.0699,14.0999,21100.0
2006-09-14 09:35:00,14.06,14.12,14.06,14.11,5500.0,14.0599,14.1199,14.0599,14.1099,5500.0
2006-09-14 09:40:00,14.1,14.23,14.09,14.23,13100.0,14.0999,14.2299,14.0899,14.2299,13100.0
2006-09-14 09:45:00,14.25,14.25,14.16,14.16,14800.0,14.2499,14.2499,14.1599,14.1599,14800.0
2006-09-14 09:50:00,14.18,14.19,14.15,14.16,10500.0,14.1799,14.1899,14.1499,14.1599,10500.0
2006-09-14 09:55:00,14.17,14.18,14.15,14.15,8700.0,14.1699,14.1799,14.1499,14.1499,8700.0
2006-09-14 10:00:00,14.15,14.16,14.02,14.06,19500.0,14.1499,14.1599,14.0199,14.0599,19500.0
2006-09-14 10:05:00,14.05,14.11,14.03,14.06,8000.0,14.0499,14.1099,14.0299,14.0599,8000.0
2006-09-14 10:10:00,14.05,14.07,14.0,14.03,12500.0,14.0499,14.0699,13.9999,14.0299,12500.0
2006-09-14 10:15:00,14.02,14.02,13.95,13.98,19000.0,14.0199,14.0199,13.9499,13.9799,19000.0
2006-09-14 10:20:00,13.98,14.04,13.98,14.0,5500.0,13.9799,14.0399,13.9799,13.9999,5500.0
2006-09-14 10:25:00,14.0,14.0,13.89,13.9,15200.0,13.9999,13.9999,13.8899,13.8999,15200.0
2006-09-14 10:30:00,13.9,14.0,13.89,13.98,11200.0,13.8999,13.9999,13.8899,13.9799,11200.0
2006-09-14 10:35:00,13.99,13.99,13.96,13.96,6500.0,13.9899,13.9899,13.9599,13.9599,6500.0
2006-09-14 10:40:00,13.96,13.96,13.89,13.91,8600.0,13.9599,13.9599,13.8899,13.9099,8600.0
2006-09-14 10:45:00,13.9,13.93,13.9,13.91,8100.0,13.8999,13.9299,13.8999,13.9099,8100.0
2006-09-14 10:50:00,13.92,14.04,13.92,14.0,7900.0,13.9199,14.0399,13.9199,13.9999,7900.0
2006-09-14 10:55:00,14.0,14.08,13.99,14.03,7300.0,13.9999,14.0799,13.9899,14.0299,7300.0
2006-09-14 11:00:00,14.04,14.06,13.96,13.96,10000.0,14.0399,14.0599,13.9599,13.9599,10000.0
2006-09-14 11:05:00,13.99,14.03,13.97,13.99,8000.0,13.9899,14.0299,13.9699,13.9899,8000.0
2006-09-14 11:10:00,14.0,14.05,13.99,14.0,13900.0,13.9999,14.0499,13.9899,13.9999,13900.0
2006-09-14 11:15:00,14.0,14.0,13.99,14.0,9100.0,13.9999,13.9999,13.9899,13.9999,9100.0
2006-09-14 11:20:00,14.0,14.0,13.99,13.99,8100.0,13.9999,13.9999,13.9899,13.9899,8100.0
2006-09-14 11:25:00,14.0,14.09,14.0,14.09,8600.0,13.9999,14.0899,13.9999,14.0899,8600.0
2006-09-14 11:30:00,14.07,14.07,13.99,14.0,7900.0,14.0699,14.0699,13.9899,13.9999,7900.0
2006-09-14 11:35:00,14.0,14.04,13.97,14.04,7200.0,13.9999,14.0399,13.9699,14.0399,7200.0
2006-09-14 11:40:00,14.04,14.07,14.03,14.07,4100.0,14.0399,14.0699,14.0299,14.0699,4100.0
2006-09-14 11:45:00,14.06,14.1,14.05,14.1,3300.0,14.0599,14.0999,14.0499,14.0999,3300.0
2006-09-14 11:50:00,14.1,14.1,14.07,14.08,10100.0,14.0999,14.0999,14.0699,14.0799,10100.0
2006-09-14 11:55:00,14.07,14.08,14.03,14.04,7200.0,14.0699,14.0799,14.0299,14.0399,7200.0
2006-09-14 12:00:00,14.02,14.04,13.94,14.02,10000.0,14.0199,14.0399,13.9399,14.0199,10000.0
2006-09-14 12:05:00,14.02,14.08,14.02,14.07,6300.0,14.0199,14.0799,14.0199,14.0699,6300.0
2006-09-14 12:10:00,14.07,14.11,14.04,14.1,9100.0,14.0699,14.1099,14.0399,14.0999,9100.0
2006-09-14 12:15:00,14.09,14.09,14.03,14.05,2600.0,14.0899,14.0899,14.0299,14.0499,2600.0
2006-09-14 12:20:00,14.03,14.06,14.03,14.06,800.0,14.0299,14.0599,14.0299,14.0599,800.0
2006-09-14 12:25:00,14.06,14.08,14.06,14.08,2000.0,14.0599,14.0799,14.0599,14.0799,2000.0
2006-09-14 12:30:00,14.07,14.08,14.06,14.07,27200.0,14.0699,14.0799,14.0599,14.0699,27200.0
2006-09-14 12:35:00,14.06,14.09,14.06,14.08,6300.0,14.0599,14.0899,14.0599,14.0799,6300.0
2006-09-14 12:40:00,14.09,14.12,14.09,14.09,4300.0,14.0899,14.1199,14.0899,14.0899,4300.0
2006-09-14 12:45:00,14.09,14.15,14.09,14.14,15600.0,14.0899,14.1499,14.0899,14.1399,15600.0
2006-09-14 12:50:00,14.15,14.16,14.14,14.15,14600.0,14.1499,14.1599,14.1399,14.1499,14600.0
2006-09-14 12:55:00,14.16,14.17,14.15,14.15,1600.0,14.1599,14.1699,14.1499,14.1499,1600.0
2006-09-14 13:00:00,14.16,14.17,14.14,14.16,7700.0,14.1599,14.1699,14.1399,14.1599,7700.0
2006-09-14 13:05:00,14.17,14.25,14.17,14.24,21500.0,14.1699,14.2499,14.1699,14.2399,21500.0
2006-09-14 13:10:00,14.24,14.27,14.24,14.25,7200.0,14.2399,14.2699,14.2399,14.2499,7200.0
2006-09-14 13:15:00,14.25,14.26,14.23,14.24,6600.0,14.2499,14.2599,14.2299,14.2399,6600.0
2006-09-14 13:20:00,14.25,14.28,14.24,14.28,6000.0,14.2499,14.2799,14.2399,14.2799,6000.0
2006-09-14 13:25:00,14.28,14.3,14.26,14.26,7100.0,14.2799,14.2999,14.2599,14.2599,7100.0
2006-09-14 13:30:00,14.25,14.27,14.24,14.25,6300.0,14.2499,14.2699,14.2399,14.2499,6300.0
2006-09-14 13:35:00,14.26,14.27,14.25,14.27,6200.0,14.2599,14.2699,14.2499,14.2699,6200.0
2006-09-14 13:40:00,14.26,14.26,14.25,14.25,5700.0,14.2599,14.2599,14.2499,14.2499,5700.0
2006-09-14 13:45:00,14.25,14.27,14.24,14.27,13600.0,14.2499,14.2699,14.2399,14.2699,13600.0
2006-09-14 13:50:00,14.26,14.27,14.24,14.27,9400.0,14.2599,14.2699,14.2399,14.2699,9400.0
2006-09-14 13:55:00,14.27,14.27,14.21,14.21,10700.0,14.2699,14.2699,14.2099,14.2099,10700.0
2006-09-14 14:00:00,14.22,14.26,14.22,14.23,30100.0,14.2199,14.2599,14.2199,14.2299,30100.0
2006-09-14 14:05:00,14.22,14.23,14.22,14.22,7100.0,14.2199,14.2299,14.2199,14.2199,7100.0
2006-09-14 14:10:00,14.22,14.22,14.19,14.19,12700.0,14.2199,14.2199,14.1899,14.1899,12700.0
2006-09-14 14:15:00,14.19,14.19,14.18,14.18,2200.0,14.1899,14.1899,14.1799,14.1799,2200.0
2006-09-14 14:20:00,14.18,14.19,14.18,14.18,2200.0,14.1799,14.1899,14.1799,14.1799,2200.0
2006-09-14 14:25:00,14.18,14.2,14.17,14.19,4400.0,14.1799,14.1999,14.1699,14.1899,4400.0
2006-09-14 14:30:00,14.19,14.2,14.18,14.19,8500.0,14.1899,14.1999,14.1799,14.1899,8500.0
2006-09-14 14:35:00,14.19,14.2,14.1,14.17,20700.0,14.1899,14.1999,14.0999,14.1699,20700.0
2006-09-14 14:40:00,14.17,14.18,14.17,14.17,6100.0,14.1699,14.1799,14.1699,14.1699,6100.0
2006-09-14 14:45:00,14.18,14.18,14.17,14.17,2100.0,14.1799,14.1799,14.1699,14.1699,2100.0
2006-09-14 14:50:00,14.17,14.18,14.17,14.17,3100.0,14.1699,14.1799,14.1699,14.1699,3100.0
2006-09-14 14:55:00,14.17,14.19,14.12,14.13,14200.0,14.1699,14.1899,14.1199,14.1299,14200.0
2006-09-14 15:00:00,14.13,14.17,14.08,14.1,134400.0,14.1299,14.1699,14.0799,14.0999,134400.0
2006-09-14 15:05:00,14.09,14.18,14.05,14.18,21600.0,14.0899,14.1799,14.0499,14.1799,21600.0
2006-09-14 15:10:00,14.19,14.21,14.17,14.2,6300.0,14.1899,14.2099,14.1699,14.1999,6300.0
2006-09-14 15:15:00,14.22,14.22,14.2,14.2,11500.0,14.2199,14.2199,14.1999,14.1999,11500.0
2006-09-14 15:20:00,14.22,14.22,14.2,14.21,16300.0,14.2199,14.2199,14.1999,14.2099,16300.0
2006-09-14 15:25:00,14.21,14.22,14.18,14.18,10000.0,14.2099,14.2199,14.1799,14.1799,10000.0
2006-09-14 15:30:00,14.18,14.18,14.15,14.18,14500.0,14.1799,14.1799,14.1499,14.1799,14500.0
2006-09-14 15:35:00,14.17,14.25,14.17,14.24,21000.0,14.1699,14.2499,14.1699,14.2399,21000.0
2006-09-14 15:40:00,14.25,14.3,14.24,14.27,34100.0,14.2499,14.2999,14.2399,14.2699,34100.0
2006-09-14 15:45:00,14.27,14.3,14.27,14.29,23500.0,14.2699,14.2999,14.2699,14.2899,23500.0
2006-09-14 15:50:00,14.3,14.54,14.3,14.54,96600.0,14.2999,14.5399,14.2999,14.5399,96600.0
2006-09-14 15:55:00,14.54,14.54,14.42,14.43,85500.0,14.5399,14.5399,14.4199,14.4299,85500.0
2006-09-15 09:30:00,14.6,14.75,14.54,14.74,411500.0,14.5999,14.7499,14.5399,14.7399,411500.0
2006-09-15 09:35:00,14.75,14.75,14.65,14.75,14900.0,14.7499,14.7499,14.6499,14.7499,14900.0
2006-09-15 09:40:00,14.73,14.82,14.72,14.82,14400.0,14.7299,14.8199,14.7199,14.8199,14400.0
2006-09-15 09:45:00,14.82,14.92,14.56,14.58,33600.0,14.8199,14.9199,14.5599,14.5799,33600.0
2006-09-15 09:50:00,14.58,14.58,14.05,14.16,85300.0,14.5799,14.5799,14.0499,14.1599,85300.0
2006-09-15 09:55:00,14.16,14.34,14.16,14.3,15000.0,14.1599,14.3399,14.1599,14.2999,15000.0
2006-09-15 10:00:00,14.31,14.32,14.07,14.17,17100.0,14.3099,14.3199,14.0699,14.1699,17100.0
2006-09-15 10:05:00,14.15,14.3,14.12,14.28,17700.0,14.1499,14.2999,14.1199,14.2799,17700.0
2006-09-15 10:10:00,14.29,14.34,14.27,14.27,14500.0,14.2899,14.3399,14.2699,14.2699,14500.0
2006-09-15 10:15:00,14.29,14.3,14.21,14.27,11900.0,14.2899,14.2999,14.2099,14.2699,11900.0
2006-09-15 10:20:00,14.28,14.31,14.27,14.3,8100.0,14.2799,14.3099,14.2699,14.2999,8100.0
2006-09-15 10:25:00,14.3,14.3,14.25,14.29,8100.0,14.2999,14.2999,14.2499,14.2899,8100.0
2006-09-15 10:30:00,14.29,14.31,14.26,14.3,27000.0,14.2899,14.3099,14.2599,14.2999,27000.0
2006-09-15 10:35:00,14.3,14.3,14.28,14.29,3900.0,14.2999,14.2999,14.2799,14.2899,3900.0
2006-09-15 10:40:00,14.27,14.3,14.27,14.29,11600.0,14.2699,14.2999,14.2699,14.2899,11600.0
2006-09-15 10:45:00,14.3,14.3,14.29,14.29,14200.0,14.2999,14.2999,14.2899,14.2899,14200.0
2006-09-15 10:50:00,14.3,14.3,14.29,14.3,8800.0,14.2999,14.2999,14.2899,14.2999,8800.0
2006-09-15 10:55:00,14.29,14.29,14.22,14.22,9900.0,14.2899,14.2899,14.2199,14.2199,9900.0
2006-09-15 11:00:00,14.22,14.25,14.22,14.25,11000.0,14.2199,14.2499,14.2199,14.2499,11000.0
2006-09-15 11:05:00,14.25,14.25,14.18,14.18,34600.0,14.2499,14.2499,14.1799,14.1799,34600.0
2006-09-15 11:10:00,14.19,14.24,14.19,14.21,15100.0,14.1899,14.2399,14.1899,14.2099,15100.0
2006-09-15 11:15:00,14.2,14.2,14.07,14.11,24700.0,14.1999,14.1999,14.0699,14.1099,24700.0
2006-09-15 11:20:00,14.14,14.2,14.14,14.19,10600.0,14.1399,14.1999,14.1399,14.1899,10600.0
2006-09-15 11:25:00,14.2,14.2,14.19,14.2,7300.0,14.1999,14.1999,14.1899,14.1999,7300.0
2006-09-15 11:30:00,14.19,14.2,14.18,14.19,3400.0,14.1899,14.1999,14.1799,14.1899,3400.0
2006-09-15 11:35:00,14.2,14.2,14.19,14.2,8400.0,14.1999,14.1999,14.1899,14.1999,8400.0
2006-09-15 11:40:00,14.2,14.2,14.14,14.16,6000.0,14.1999,14.1999,14.1399,14.1599,6000.0
2006-09-15 11:45:00,14.17,14.19,14.17,14.18,2500.0,14.1699,14.1899,14.1699,14.1799,2500.0
2006-09-15 11:50:00,14.19,14.2,14.16,14.17,10700.0,14.1899,14.1999,14.1599,14.1699,10700.0
2006-09-15 11:55:00,14.18,14.2,14.15,14.16,5800.0,14.1799,14.1999,14.1499,14.1599,5800.0
2006-09-15 12:00:00,14.18,14.18,14.15,14.16,1700.0,14.1799,14.1799,14.1499,14.1599,1700.0
2006-09-15 12:05:00,14.16,14.17,14.06,14.09,19400.0,14.1599,14.1699,14.0599,14.0899,19400.0
2006-09-15 12:10:00,14.1,14.15,14.1,14.15,1300.0,14.0999,14.1499,14.0999,14.1499,1300.0
2006-09-15 12:15:00,14.15,14.15,14.14,14.15,4600.0,14.1499,14.1499,14.1399,14.1499,4600.0
2006-09-15 12:20:00,14.15,14.16,14.11,14.13,6600.0,14.1499,14.1599,14.1099,14.1299,6600.0
2006-09-15 12:25:00,14.13,14.14,14.12,14.13,3600.0,14.1299,14.1399,14.1199,14.1299,3600.0
2006-09-15 12:30:00,14.13,14.14,14.13,14.13,5100.0,14.1299,14.1399,14.1299,14.1299,5100.0
2006-09-15 12:35:00,14.14,14.15,14.13,14.15,8400.0,14.1399,14.1499,14.1299,14.1499,8400.0
2006-09-15 12:40:00,14.14,14.16,14.14,14.15,35200.0,14.1399,14.1599,14.1399,14.1499,35200.0
2006-09-15 12:45:00,14.16,14.17,14.14,14.16,22000.0,14.1599,14.1699,14.1399,14.1599,22000.0
2006-09-15 12:50:00,14.16,14.18,14.1,14.1,25100.0,14.1599,14.1799,14.0999,14.0999,25100.0
2006-09-15 12:55:00,14.07,14.08,13.99,13.99,42500.0,14.0699,14.0799,13.9899,13.9899,42500.0
2006-09-15 13:00:00,13.98,14.0,13.85,13.88,29300.0,13.9799,13.9999,13.8499,13.8799,29300.0
2006-09-15 13:05:00,13.9,13.95,13.89,13.95,9500.0,13.8999,13.9499,13.8899,13.9499,9500.0
2006-09-15 13:10:00,13.95,13.95,13.89,13.9,18200.0,13.9499,13.9499,13.8899,13.8999,18200.0
2006-09-15 13:15:00,13.9,13.9,13.89,13.9,16200.0,13.8999,13.8999,13.8899,13.8999,16200.0
2006-09-15 13:20:00,13.9,13.9,13.89,13.9,9200.0,13.8999,13.8999,13.8899,13.8999,9200.0
2006-09-15 13:25:00,13.9,13.9,13.89,13.89,8700.0,13.8999,13.8999,13.8899,13.8899,8700.0
2006-09-15 13:30:00,13.89,13.9,13.89,13.9,8100.0,13.8899,13.8999,13.8899,13.8999,8100.0
2006-09-15 13:35:00,13.9,13.9,13.87,13.88,18100.0,13.8999,13.8999,13.8699,13.8799,18100.0
2006-09-15 13:40:00,13.88,13.89,13.85,13.87,26300.0,13.8799,13.8899,13.8499,13.8699,26300.0
2006-09-15 13:45:00,13.86,13.88,13.86,13.87,8900.0,13.8599,13.8799,13.8599,13.8699,8900.0
2006-09-15 13:50:00,13.87,13.89,13.85,13.87,25400.0,13.8699,13.8899,13.8499,13.8699,25400.0
2006-09-15 13:55:00,13.85,13.88,13.8,13.88,35200.0,13.8499,13.8799,13.7999,13.8799,35200.0
2006-09-15 14:00:00,13.87,13.89,13.87,13.89,12000.0,13.8699,13.8899,13.8699,13.8899,12000.0
2006-09-15 14:05:00,13.89,13.89,13.85,13.89,30200.0,13.8899,13.8899,13.8499,13.8899,30200.0
2006-09-15 14:10:00,13.89,13.89,13.88,13.89,29200.0,13.8899,13.8899,13.8799,13.8899,29200.0
2006-09-15 14:15:00,13.89,13.89,13.88,13.89,21800.0,13.8899,13.8899,13.8799,13.8899,21800.0
2006-09-15 14:20:00,13.89,13.89,13.88,13.89,27900.0,13.8899,13.8899,13.8799,13.8899,27900.0
2006-09-15 14:25:00,13.88,13.89,13.88,13.89,24000.0,13.8799,13.8899,13.8799,13.8899,24000.0
2006-09-15 14:30:00,13.89,13.89,13.88,13.89,18700.0,13.8899,13.8899,13.8799,13.8899,18700.0
2006-09-15 14:35:00,13.89,13.96,13.88,13.95,49600.0,13.8899,13.9599,13.8799,13.9499,49600.0
2006-09-15 14:40:00,13.94,13.97,13.92,13.94,30200.0,13.9399,13.9699,13.9199,13.9399,30200.0
2006-09-15 14:45:00,13.95,13.97,13.94,13.96,35100.0,13.9499,13.9699,13.9399,13.9599,35100.0
2006-09-15 14:50:00,13.94,13.95,13.94,13.95,17600.0,13.9399,13.9499,13.9399,13.9499,17600.0
2006-09-15 14:55:00,13.94,13.95,13.94,13.95,4900.0,13.9399,13.9499,13.9399,13.9499,4900.0
2006-09-15 15:00:00,13.95,13.95,13.94,13.94,17500.0,13.9499,13.9499,13.9399,13.9399,17500.0
2006-09-15 15:05:00,13.95,13.95,13.94,13.95,15300.0,13.9499,13.9499,13.9399,13.9499,15300.0
2006-09-15 15:10:00,13.95,13.95,13.94,13.95,7800.0,13.9499,13.9499,13.9399,13.9499,7800.0
2006-09-15 15:15:00,13.94,13.95,13.94,13.95,25200.0,13.9399,13.9499,13.9399,13.9499,25200.0
2006-09-15 15:20:00,13.95,13.95,13.94,13.94,32400.0,13.9499,13.9499,13.9399,13.9399,32400.0
2006-09-15 15:25:00,13.95,13.95,13.94,13.94,25800.0,13.9499,13.9499,13.9399,13.9399,25800.0
2006-09-15 15:30:00,13.94,13.95,13.94,13.94,26000.0,13.9399,13.9499,13.9399,13.9399,26000.0
2006-09-15 15:35:00,13.94,13.94,13.88,13.9,37700.0,13.9399,13.9399,13.8799,13.8999,37700.0
2006-09-15 15:40:00,13.9,13.93,13.88,13.92,28900.0,13.8999,13.9299,13.8799,13.9199,28900.0
2006-09-15 15:45:00,13.92,13.93,13.91,13.93,10000.0,13.9199,13.9299,13.9099,13.9299,10000.0
2006-09-15 15:50:00,13.91,13.93,13.89,13.91,19800.0,13.9099,13.9299,13.8899,13.9099,19800.0
2006-09-15 15:55:00,13.91,13.94,13.89,13.89,34000.0,13.9099,13.9399,13.8899,13.8899,34000.0
2006-09-18 09:30:00,13.92,14.15,13.88,14.11,25000.0,13.9199,14.1499,13.8799,14.1099,25000.0
2006-09-18 09:35:00,14.11,14.16,13.93,13.93,19000.0,14.1099,14.1599,13.9299,13.9299,19000.0
2006-09-18 09:40:00,13.96,14.04,13.96,14.03,5600.0,13.9599,14.0399,13.9599,14.0299,5600.0
2006-09-18 09:45:00,14.03,14.04,13.86,13.92,12500.0,14.0299,14.0399,13.8599,13.9199,12500.0
2006-09-18 09:50:00,13.92,13.92,13.84,13.89,31200.0,13.9199,13.9199,13.8399,13.8899,31200.0
2006-09-18 09:55:00,13.87,13.92,13.87,13.9,8000.0,13.8699,13.9199,13.8699,13.8999,8000.0
2006-09-18 10:00:00,13.91,13.91,13.83,13.86,23400.0,13.9099,13.9099,13.8299,13.8599,23400.0
2006-09-18 10:05:00,13.87,13.87,13.78,13.85,35900.0,13.8699,13.8699,13.7799,13.8499,35900.0
2006-09-18 10:10:00,13.85,13.9,13.84,13.84,21100.0,13.8499,13.8999,13.8399,13.8399,21100.0
2006-09-18 10:15:00,13.84,13.85,13.78,13.81,23400.0,13.8399,13.8499,13.7799,13.8099,23400.0
2006-09-18 10:20:00,13.83,13.85,13.82,13.84,6000.0,13.8299,13.8499,13.8199,13.8399,6000.0
2006-09-18 10:25:00,13.84,13.85,13.73,13.75,39900.0,13.8399,13.8499,13.7299,13.7499,39900.0
2006-09-18 10:30:00,13.75,13.75,13.74,13.75,10300.0,13.7499,13.7499,13.7399,13.7499,10300.0
2006-09-18 10:35:00,13.75,13.76,13.72,13.76,35900.0,13.7499,13.7599,13.7199,13.7599,35900.0
2006-09-18 10:40:00,13.76,13.78,13.71,13.78,25100.0,13.7599,13.7799,13.7099,13.7799,25100.0
2006-09-18 10:45:00,13.79,13.79,13.55,13.68,53800.0,13.7899,13.7899,13.5499,13.6799,53800.0
2006-09-18 10:50:00,13.69,13.74,13.67,13.69,22300.0,13.6899,13.7399,13.6699,13.6899,22300.0
2006-09-18 10:55:00,13.67,13.71,13.61,13.7,13900.0,13.6699,13.7099,13.6099,13.6999,13900.0
2006-09-18 11:00:00,13.69,13.75,13.69,13.72,6900.0,13.6899,13.7499,13.6899,13.7199,6900.0
2006-09-18 11:05:00,13.71,13.74,13.68,13.72,12500.0,13.7099,13.7399,13.6799,13.7199,12500.0
2006-09-18 11:10:00,13.72,13.74,13.64,13.69,15600.0,13.7199,13.7399,13.6399,13.6899,15600.0
2006-09-18 11:15:00,13.7,13.74,13.69,13.73,13600.0,13.6999,13.7399,13.6899,13.7299,13600.0
2006-09-18 11:20:00,13.73,13.76,13.72,13.76,8700.0,13.7299,13.7599,13.7199,13.7599,8700.0
2006-09-18 11:25:00,13.75,13.77,13.74,13.76,9100.0,13.7499,13.7699,13.7399,13.7599,9100.0
2006-09-18 11:30:00,13.76,13.8,13.76,13.79,10700.0,13.7599,13.7999,13.7599,13.7899,10700.0
2006-09-18 11:35:00,13.79,13.8,13.79,13.79,13500.0,13.7899,13.7999,13.7899,13.7899,13500.0
2006-09-18 11:40:00,13.79,13.79,13.7,13.73,24500.0,13.7899,13.7899,13.6999,13.7299,24500.0
2006-09-18 11:45:00,13.75,13.8,13.67,13.8,41300.0,13.7499,13.7999,13.6699,13.7999,41300.0
2006-09-18 11:50:00,13.8,13.8,13.76,13.79,20700.0,13.7999,13.7999,13.7599,13.7899,20700.0
2006-09-18 11:55:00,13.79,13.8,13.78,13.8,23200.0,13.7899,13.7999,13.7799,13.7999,23200.0
2006-09-18 12:00:00,13.8,13.8,13.78,13.8,16900.0,13.7999,13.7999,13.7799,13.7999,16900.0
2006-09-18 12:05:00,13.8,13.8,13.75,13.78,46500.0,13.7999,13.7999,13.7499,13.7799,46500.0
2006-09-18 12:10:00,13.78,13.8,13.78,13.8,11300.0,13.7799,13.7999,13.7799,13.7999,11300.0
2006-09-18 12:15:00,13.79,13.8,13.79,13.8,16800.0,13.7899,13.7999,13.7899,13.7999,16800.0
2006-09-18 12:20:00,13.8,13.8,13.75,13.79,22300.0,13.7999,13.7999,13.7499,13.7899,22300.0
2006-09-18 12:25:00,13.79,13.81,13.79,13.8,7700.0,13.7899,13.8099,13.7899,13.7999,7700.0
2006-09-18 12:30:00,13.8,13.81,13.79,13.79,12200.0,13.7999,13.8099,13.7899,13.7899,12200.0
2006-09-18 12:35:00,13.8,13.81,13.79,13.8,15000.0,13.7999,13.8099,13.7899,13.7999,15000.0
2006-09-18 12:40:00,13.8,13.81,13.79,13.8,15100.0,13.7999,13.8099,13.7899,13.7999,15100.0
2006-09-18 12:45:00,13.79,13.81,13.79,13.8,28300.0,13.7899,13.8099,13.7899,13.7999,28300.0
2006-09-18 12:50:00,13.8,13.8,13.78,13.8,26000.0,13.7999,13.7999,13.7799,13.7999,26000.0
2006-09-18 12:55:00,13.8,13.8,13.79,13.8,18600.0,13.7999,13.7999,13.7899,13.7999,18600.0
2006-09-18 13:00:00,13.8,13.8,13.76,13.77,43000.0,13.7999,13.7999,13.7599,13.7699,43000.0
2006-09-18 13:05:00,13.78,13.8,13.73,13.73,33400.0,13.7799,13.7999,13.7299,13.7299,33400.0
2006-09-18 13:10:00,13.73,13.79,13.73,13.79,26200.0,13.7299,13.7899,13.7299,13.7899,26200.0
2006-09-18 13:15:00,13.79,13.8,13.74,13.79,24700.0,13.7899,13.7999,13.7399,13.7899,24700.0
2006-09-18 13:20:00,13.8,13.8,13.79,13.8,11400.0,13.7999,13.7999,13.7899,13.7999,11400.0
2006-09-18 13:25:00,13.79,13.8,13.79,13.8,6100.0,13.7899,13.7999,13.7899,13.7999,6100.0
2006-09-18 13:30:00,13.8,13.8,13.79,13.8,5000.0,13.7999,13.7999,13.7899,13.7999,5000.0
2006-09-18 13:35:00,13.8,13.8,13.8,13.8,8000.0,13.7999,13.7999,13.7999,13.7999,8000.0
2006-09-18 13:40:00,13.8,13.8,13.76,13.78,14700.0,13.7999,13.7999,13.7599,13.7799,14700.0
2006-09-18 13:45:00,13.8,13.84,13.8,13.8,25100.0,13.7999,13.8399,13.7999,13.7999,25100.0
2006-09-18 13:50:00,13.8,13.8,13.78,13.8,6400.0,13.7999,13.7999,13.7799,13.7999,6400.0
2006-09-18 13:55:00,13.8,13.81,13.78,13.8,12200.0,13.7999,13.8099,13.7799,13.7999,12200.0
2006-09-18 14:00:00,13.79,13.8,13.78,13.8,32400.0,13.7899,13.7999,13.7799,13.7999,32400.0
2006-09-18 14:05:00,13.8,13.81,13.8,13.81,4800.0,13.7999,13.8099,13.7999,13.8099,4800.0
2006-09-18 14:10:00,13.81,13.92,13.81,13.92,35700.0,13.8099,13.9199,13.8099,13.9199,35700.0
2006-09-18 14:15:00,13.92,14.04,13.92,14.0,35200.0,13.9199,14.0399,13.9199,13.9999,35200.0
2006-09-18 14:20:00,13.99,13.99,13.97,13.98,22400.0,13.9899,13.9899,13.9699,13.9799,22400.0
2006-09-18 14:25:00,13.98,14.0,13.98,14.0,12100.0,13.9799,13.9999,13.9799,13.9999,12100.0
2006-09-18 14:30:00,14.0,14.01,13.99,14.0,70300.0,13.9999,14.0099,13.9899,13.9999,70300.0
2006-09-18 14:35:00,14.0,14.01,13.99,13.99,207600.0,13.9999,14.0099,13.9899,13.9899,207600.0
2006-09-18 14:40:00,13.99,14.0,13.99,14.0,65600.0,13.9899,13.9999,13.9899,13.9999,65600.0
2006-09-18 14:45:00,14.0,14.01,13.95,13.96,39500.0,13.9999,14.0099,13.9499,13.9599,39500.0
2006-09-18 14:50:00,13.97,13.98,13.96,13.96,54100.0,13.9699,13.9799,13.9599,13.9599,54100.0
2006-09-18 14:55:00,13.96,13.96,13.89,13.92,18000.0,13.9599,13.9599,13.8899,13.9199,18000.0
2006-09-18 15:00:00,13.91,13.94,13.88,13.94,38800.0,13.9099,13.9399,13.8799,13.9399,38800.0
2006-09-18 15:05:00,13.95,14.01,13.95,14.01,13700.0,13.9499,14.0099,13.9499,14.0099,13700.0
2006-09-18 15:10:00,13.99,13.99,13.94,13.96,64600.0,13.9899,13.9899,13.9399,13.9599,64600.0
2006-09-18 15:15:00,13.96,13.96,13.9,13.9,7900.0,13.9599,13.9599,13.8999,13.8999,7900.0
2006-09-18 15:20:00,13.91,13.94,13.9,13.93,40000.0,13.9099,13.9399,13.8999,13.9299,40000.0
2006-09-18 15:25:00,13.94,13.95,13.93,13.93,22800.0,13.9399,13.9499,13.9299,13.9299,22800.0
2006-09-18 15:30:00,13.93,13.93,13.91,13.91,12200.0,13.9299,13.9299,13.9099,13.9099,12200.0
2006-09-18 15:35:00,13.9,13.92,13.89,13.92,23700.0,13.8999,13.9199,13.8899,13.9199,23700.0
2006-09-18 15:40:00,13.93,13.96,13.93,13.95,24900.0,13.9299,13.9599,13.9299,13.9499,24900.0
2006-09-18 15:45:00,13.95,13.96,13.94,13.95,13000.0,13.9499,13.9599,13.9399,13.9499,13000.0
2006-09-18 15:50:00,13.95,14.0,13.94,13.99,20100.0,13.9499,13.9999,13.9399,13.9899,20100.0
2006-09-18 15:55:00,13.99,14.01,13.98,14.01,239500.0,13.9899,14.0099,13.9799,14.0099,239500.0
2006-09-19 09:30:00,14.09,14.5,14.0,14.45,25100.0,14.0899,14.4999,13.9999,14.4499,25100.0
2006-09-19 09:35:00,14.45,14.45,14.03,14.04,37000.0,14.4499,14.4499,14.0299,14.0399,37000.0
2006-09-19 09:40:00,14.04,14.1,14.03,14.07,22100.0,14.0399,14.0999,14.0299,14.0699,22100.0
2006-09-19 09:45:00,14.06,14.09,13.87,13.88,80500.0,14.0599,14.0899,13.8699,13.8799,80500.0
2006-09-19 09:50:00,13.89,13.96,13.89,13.94,13200.0,13.8899,13.9599,13.8899,13.9399,13200.0
2006-09-19 09:55:00,13.94,13.94,13.93,13.94,1700.0,13.9399,13.9399,13.9299,13.9399,1700.0
2006-09-19 10:00:00,13.94,13.94,13.84,13.86,12300.0,13.9399,13.9399,13.8399,13.8599,12300.0
2006-09-19 10:05:00,13.83,13.98,13.83,13.98,12600.0,13.8299,13.9799,13.8299,13.9799,12600.0
2006-09-19 10:10:00,13.98,14.07,13.97,14.05,7800.0,13.9799,14.0699,13.9699,14.0499,7800.0
2006-09-19 10:15:00,14.07,14.07,13.98,13.99,10800.0,14.0699,14.0699,13.9799,13.9899,10800.0
2006-09-19 10:20:00,13.99,13.99,13.93,13.94,11000.0,13.9899,13.9899,13.9299,13.9399,11000.0
2006-09-19 10:25:00,13.93,13.94,13.93,13.94,6400.0,13.9299,13.9399,13.9299,13.9399,6400.0
2006-09-19 10:30:00,13.94,13.98,13.93,13.98,32700.0,13.9399,13.9799,13.9299,13.9799,32700.0
2006-09-19 10:35:00,13.97,14.01,13.97,14.01,7700.0,13.9699,14.0099,13.9699,14.0099,7700.0
2006-09-19 10:40:00,14.01,14.07,14.01,14.07,9100.0,14.0099,14.0699,14.0099,14.0699,9100.0
2006-09-19 10:45:00,14.07,14.1,14.07,14.08,3000.0,14.0699,14.0999,14.0699,14.0799,3000.0
2006-09-19 10:50:00,14.09,14.09,14.08,14.08,3700.0,14.0899,14.0899,14.0799,14.0799,3700.0
2006-09-19 10:55:00,14.09,14.09,14.07,14.08,6000.0,14.0899,14.0899,14.0699,14.0799,6000.0
2006-09-19 11:00:00,14.07,14.08,14.06,14.08,10800.0,14.0699,14.0799,14.0599,14.0799,10800.0
2006-09-19 11:05:00,14.08,14.08,14.06,14.07,9000.0,14.0799,14.0799,14.0599,14.0699,9000.0
2006-09-19 11:10:00,14.08,14.27,14.08,14.23,38400.0,14.0799,14.2699,14.0799,14.2299,38400.0
2006-09-19 11:15:00,14.23,14.4,14.22,14.36,43700.0,14.2299,14.3999,14.2199,14.3599,43700.0
2006-09-19 11:20:00,14.38,14.4,14.36,14.38,24700.0,14.3799,14.3999,14.3599,14.3799,24700.0
2006-09-19 11:25:00,14.38,14.4,14.38,14.38,27000.0,14.3799,14.3999,14.3799,14.3799,27000.0
2006-09-19 11:30:00,14.38,14.4,14.38,14.38,9800.0,14.3799,14.3999,14.3799,14.3799,9800.0
2006-09-19 11:35:00,14.39,14.4,14.37,14.38,25900.0,14.3899,14.3999,14.3699,14.3799,25900.0
2006-09-19 11:40:00,14.38,14.4,14.36,14.37,37700.0,14.3799,14.3999,14.3599,14.3699,37700.0
2006-09-19 11:45:00,14.36,14.36,14.34,14.34,11600.0,14.3599,14.3599,14.3399,14.3399,11600.0
2006-09-19 11:50:00,14.34,14.34,14.32,14.33,6600.0,14.3399,14.3399,14.3199,14.3299,6600.0
2006-09-19 11:55:00,14.32,14.32,14.24,14.26,18400.0,14.3199,14.3199,14.2399,14.2599,18400.0
2006-09-19 12:00:00,14.27,14.27,14.18,14.25,27200.0,14.2699,14.2699,14.1799,14.2499,27200.0
2006-09-19 12:05:00,14.25,14.25,14.21,14.22,16400.0,14.2499,14.2499,14.2099,14.2199,16400.0
2006-09-19 12:10:00,14.22,14.24,14.19,14.19,20600.0,14.2199,14.2399,14.1899,14.1899,20600.0
2006-09-19 12:15:00,14.19,14.2,14.13,14.15,21800.0,14.1899,14.1999,14.1299,14.1499,21800.0
2006-09-19 12:20:00,14.15,14.17,14.14,14.17,24200.0,14.1499,14.1699,14.1399,14.1699,24200.0
2006-09-19 12:25:00,14.16,14.2,14.14,14.14,8200.0,14.1599,14.1999,14.1399,14.1399,8200.0
2006-09-19 12:30:00,14.16,14.18,14.15,14.16,3400.0,14.1599,14.1799,14.1499,14.1599,3400.0
2006-09-19 12:35:00,14.17,14.17,14.16,14.17,3700.0,14.1699,14.1699,14.1599,14.1699,3700.0
2006-09-19 12:40:00,14.17,14.2,14.17,14.2,4100.0,14.1699,14.1999,14.1699,14.1999,4100.0
2006-09-19 12:45:00,14.2,14.25,14.2,14.25,9500.0,14.1999,14.2499,14.1999,14.2499,9500.0
2006-09-19 12:50:00,14.25,14.25,14.24,14.25,9400.0,14.2499,14.2499,14.2399,14.2499,9400.0
2006-09-19 12:55:00,14.24,14.25,14.23,14.24,5300.0,14.2399,14.2499,14.2299,14.2399,5300.0
2006-09-19 13:00:00,14.24,14.25,14.24,14.25,5000.0,14.2399,14.2499,14.2399,14.2499,5000.0
2006-09-19 13:05:00,14.24,14.25,14.24,14.24,7000.0,14.2399,14.2499,14.2399,14.2399,7000.0
2006-09-19 13:10:00,14.24,14.25,14.16,14.22,8200.0,14.2399,14.2499,14.1599,14.2199,8200.0
2006-09-19 13:15:00,14.2,14.2,14.15,14.2,8900.0,14.1999,14.1999,14.1499,14.1999,8900.0
2006-09-19 13:20:00,14.22,14.25,14.21,14.25,11500.0,14.2199,14.2499,14.2099,14.2499,11500.0
2006-09-19 13:25:00,14.24,14.25,14.24,14.25,15900.0,14.2399,14.2499,14.2399,14.2499,15900.0
2006-09-19 13:30:00,14.24,14.25,14.22,14.25,17100.0,14.2399,14.2499,14.2199,14.2499,17100.0
2006-09-19 13:35:00,14.25,14.25,14.21,14.22,14800.0,14.2499,14.2499,14.2099,14.2199,14800.0
2006-09-19 13:40:00,14.21,14.23,14.16,14.2,12200.0,14.2099,14.2299,14.1599,14.1999,12200.0
2006-09-19 13:45:00,14.21,14.23,14.21,14.22,5200.0,14.2099,14.2299,14.2099,14.2199,5200.0
2006-09-19 13:50:00,14.22,14.23,14.21,14.22,7300.0,14.2199,14.2299,14.2099,14.2199,7300.0
2006-09-19 13:55:00,14.22,14.23,14.21,14.23,10700.0,14.2199,14.2299,14.2099,14.2299,10700.0
2006-09-19 14:00:00,14.21,14.25,14.21,14.22,15200.0,14.2099,14.2499,14.2099,14.2199,15200.0
2006-09-19 14:05:00,14.23,14.25,14.22,14.25,11700.0,14.2299,14.2499,14.2199,14.2499,11700.0
2006-09-19 14:10:00,14.24,14.25,14.24,14.24,7500.0,14.2399,14.2499,14.2399,14.2399,7500.0
2006-09-19 14:15:00,14.24,14.25,14.24,14.25,4800.0,14.2399,14.2499,14.2399,14.2499,4800.0
2006-09-19 14:20:00,14.25,14.25,14.24,14.25,2200.0,14.2499,14.2499,14.2399,14.2499,2200.0
2006-09-19 14:25:00,14.25,14.25,14.24,14.25,10200.0,14.2499,14.2499,14.2399,14.2499,10200.0
2006-09-19 14:30:00,14.25,14.25,14.24,14.25,10700.0,14.2499,14.2499,14.2399,14.2499,10700.0
2006-09-19 14:35:00,14.25,14.25,14.24,14.24,10900.0,14.2499,14.2499,14.2399,14.2399,10900.0
2006-09-19 14:40:00,14.24,14.25,14.24,14.25,2800.0,14.2399,14.2499,14.2399,14.2499,2800.0
2006-09-19 14:45:00,14.25,14.25,14.24,14.25,5000.0,14.2499,14.2499,14.2399,14.2499,5000.0
2006-09-19 14:50:00,14.25,14.25,14.24,14.24,7800.0,14.2499,14.2499,14.2399,14.2399,7800.0
2006-09-19 14:55:00,14.25,14.25,14.24,14.25,11500.0,14.2499,14.2499,14.2399,14.2499,11500.0
2006-09-19 15:00:00,14.25,14.25,14.24,14.25,21500.0,14.2499,14.2499,14.2399,14.2499,21500.0
2006-09-19 15:05:00,14.25,14.34,14.24,14.34,25800.0,14.2499,14.3399,14.2399,14.3399,25800.0
2006-09-19 15:10:00,14.35,14.4,14.32,14.34,30300.0,14.3499,14.3999,14.3199,14.3399,30300.0
2006-09-19 15:15:00,14.33,14.4,14.33,14.39,14200.0,14.3299,14.3999,14.3299,14.3899,14200.0
2006-09-19 15:20:00,14.4,14.4,14.35,14.36,15200.0,14.3999,14.3999,14.3499,14.3599,15200.0
2006-09-19 15:25:00,14.24,14.5,14.24,14.49,30200.0,14.2399,14.4999,14.2399,14.4899,30200.0
2006-09-19 15:30:00,14.49,14.52,14.46,14.46,17000.0,14.4899,14.5199,14.4599,14.4599,17000.0
2006-09-19 15:35:00,14.47,14.54,14.46,14.53,24500.0,14.4699,14.5399,14.4599,14.5299,24500.0
2006-09-19 15:40:00,14.54,14.59,14.49,14.49,75400.0,14.5399,14.5899,14.4899,14.4899,75400.0
2006-09-19 15:45:00,14.51,14.55,14.49,14.55,26000.0,14.5099,14.5499,14.4899,14.5499,26000.0
2006-09-19 15:50:00,14.54,14.55,14.5,14.5,29400.0,14.5399,14.5499,14.4999,14.4999,29400.0
2006-09-19 15:55:00,14.5,14.52,14.46,14.52,35600.0,14.4999,14.5199,14.4599,14.5199,35600.0
2006-09-20 09:30:00,14.61,14.66,14.59,14.6,17700.0,14.6099,14.6599,14.5899,14.5999,17700.0
2006-09-20 09:35:00,14.61,14.64,14.54,14.59,3400.0,14.6099,14.6399,14.5399,14.5899,3400.0
2006-09-20 09:40:00,14.6,14.65,14.6,14.62,9300.0,14.5999,14.6499,14.5999,14.6199,9300.0
2006-09-20 09:45:00,14.63,14.84,14.63,14.84,9800.0,14.6299,14.8399,14.6299,14.8399,9800.0
2006-09-20 09:50:00,14.84,14.84,14.75,14.79,5800.0,14.8399,14.8399,14.7499,14.7899,5800.0
2006-09-20 09:55:00,14.79,14.79,14.66,14.67,12800.0,14.7899,14.7899,14.6599,14.6699,12800.0
2006-09-20 10:00:00,14.67,14.67,14.62,14.67,9300.0,14.6699,14.6699,14.6199,14.6699,9300.0
2006-09-20 10:05:00,14.64,14.65,14.6,14.61,8700.0,14.6399,14.6499,14.5999,14.6099,8700.0
2006-09-20 10:10:00,14.63,14.65,14.63,14.65,2300.0,14.6299,14.6499,14.6299,14.6499,2300.0
2006-09-20 10:15:00,14.65,14.65,14.57,14.59,39200.0,14.6499,14.6499,14.5699,14.5899,39200.0
2006-09-20 10:20:00,14.62,14.77,14.6,14.74,12100.0,14.6199,14.7699,14.5999,14.7399,12100.0
2006-09-20 10:25:00,14.77,14.8,14.75,14.78,18000.0,14.7699,14.7999,14.7499,14.7799,18000.0
2006-09-20 10:30:00,14.79,14.84,14.79,14.84,53900.0,14.7899,14.8399,14.7899,14.8399,53900.0
2006-09-20 10:35:00,14.82,14.83,14.79,14.82,8700.0,14.8199,14.8299,14.7899,14.8199,8700.0
2006-09-20 10:40:00,14.82,14.88,14.82,14.86,6600.0,14.8199,14.8799,14.8199,14.8599,6600.0
2006-09-20 10:45:00,14.86,14.91,14.86,14.88,9000.0,14.8599,14.9099,14.8599,14.8799,9000.0
2006-09-20 10:50:00,14.87,14.87,14.85,14.86,10900.0,14.8699,14.8699,14.8499,14.8599,10900.0
2006-09-20 10:55:00,14.87,14.87,14.76,14.8,11300.0,14.8699,14.8699,14.7599,14.7999,11300.0
2006-09-20 11:00:00,14.79,14.86,14.79,14.86,13100.0,14.7899,14.8599,14.7899,14.8599,13100.0
2006-09-20 11:05:00,14.86,14.87,14.84,14.86,6100.0,14.8599,14.8699,14.8399,14.8599,6100.0
2006-09-20 11:10:00,14.86,14.87,14.82,14.83,9500.0,14.8599,14.8699,14.8199,14.8299,9500.0
2006-09-20 11:15:00,14.83,14.87,14.83,14.83,16800.0,14.8299,14.8699,14.8299,14.8299,16800.0
2006-09-20 11:20:00,14.85,14.85,14.8,14.81,1900.0,14.8499,14.8499,14.7999,14.8099,1900.0
2006-09-20 11:25:00,14.8,14.8,14.79,14.8,8000.0,14.7999,14.7999,14.7899,14.7999,8000.0
2006-09-20 11:30:00,14.8,14.82,14.79,14.81,4900.0,14.7999,14.8199,14.7899,14.8099,4900.0
2006-09-20 11:35:00,14.81,14.83,14.81,14.83,9600.0,14.8099,14.8299,14.8099,14.8299,9600.0
2006-09-20 11:40:00,14.84,14.84,14.82,14.82,3100.0,14.8399,14.8399,14.8199,14.8199,3100.0
2006-09-20 11:45:00,14.83,14.85,14.82,14.83,8800.0,14.8299,14.8499,14.8199,14.8299,8800.0
2006-09-20 11:50:00,14.83,14.83,14.82,14.83,3800.0,14.8299,14.8299,14.8199,14.8299,3800.0
2006-09-20 11:55:00,14.82,14.82,14.8,14.82,9400.0,14.8199,14.8199,14.7999,14.8199,9400.0
2006-09-20 12:00:00,14.82,14.82,14.81,14.82,6100.0,14.8199,14.8199,14.8099,14.8199,6100.0
2006-09-20 12:05:00,14.81,14.85,14.81,14.85,7800.0,14.8099,14.8499,14.8099,14.8499,7800.0
2006-09-20 12:10:00,14.85,14.85,14.84,14.85,9700.0,14.8499,14.8499,14.8399,14.8499,9700.0
2006-09-20 12:15:00,14.85,14.86,14.84,14.86,1200.0,14.8499,14.8599,14.8399,14.8599,1200.0
2006-09-20 12:20:00,14.86,14.9,14.86,14.88,21900.0,14.8599,14.8999,14.8599,14.8799,21900.0
2006-09-20 12:25:00,14.88,14.9,14.88,14.9,5400.0,14.8799,14.8999,14.8799,14.8999,5400.0
2006-09-20 12:30:00,14.89,14.96,14.89,14.95,39400.0,14.8899,14.9599,14.8899,14.9499,39400.0
2006-09-20 12:35:00,14.96,15.04,14.95,15.03,43400.0,14.9599,15.0399,14.9499,15.0299,43400.0
2006-09-20 12:40:00,15.05,15.15,15.04,15.1,52500.0,15.0499,15.1499,15.0399,15.0999,52500.0
2006-09-20 12:45:00,15.11,15.11,15.06,15.07,9900.0,15.1099,15.1099,15.0599,15.0699,9900.0
2006-09-20 12:50:00,15.07,15.08,15.07,15.07,13000.0,15.0699,15.0799,15.0699,15.0699,13000.0
2006-09-20 12:55:00,15.07,15.08,15.05,15.06,9900.0,15.0699,15.0799,15.0499,15.0599,9900.0
2006-09-20 13:00:00,15.06,15.06,15.0,15.0,19300.0,15.0599,15.0599,14.9999,14.9999,19300.0
2006-09-20 13:05:00,15.01,15.01,14.8,14.85,38300.0,15.0099,15.0099,14.7999,14.8499,38300.0
2006-09-20 13:10:00,14.85,14.9,14.85,14.88,41600.0,14.8499,14.8999,14.8499,14.8799,41600.0
2006-09-20 13:15:00,14.86,14.87,14.8,14.81,22900.0,14.8599,14.8699,14.7999,14.8099,22900.0
2006-09-20 13:20:00,14.81,14.83,14.79,14.81,19900.0,14.8099,14.8299,14.7899,14.8099,19900.0
2006-09-20 13:25:00,14.81,14.81,14.72,14.74,26100.0,14.8099,14.8099,14.7199,14.7399,26100.0
2006-09-20 13:30:00,14.74,14.76,14.7,14.75,14100.0,14.7399,14.7599,14.6999,14.7499,14100.0
2006-09-20 13:35:00,14.75,14.8,14.74,14.78,10400.0,14.7499,14.7999,14.7399,14.7799,10400.0
2006-09-20 13:40:00,14.78,14.81,14.76,14.76,16900.0,14.7799,14.8099,14.7599,14.7599,16900.0
2006-09-20 13:45:00,14.76,14.76,14.71,14.74,9300.0,14.7599,14.7599,14.7099,14.7399,9300.0
2006-09-20 13:50:00,14.74,14.74,14.73,14.74,11700.0,14.7399,14.7399,14.7299,14.7399,11700.0
2006-09-20 13:55:00,14.73,14.75,14.73,14.75,2700.0,14.7299,14.7499,14.7299,14.7499,2700.0
2006-09-20 14:00:00,14.75,14.81,14.74,14.8,34600.0,14.7499,14.8099,14.7399,14.7999,34600.0
2006-09-20 14:05:00,14.81,14.95,14.81,14.92,35200.0,14.8099,14.9499,14.8099,14.9199,35200.0
2006-09-20 14:10:00,14.92,14.96,14.75,14.95,17500.0,14.9199,14.9599,14.7499,14.9499,17500.0
2006-09-20 14:15:00,14.95,14.99,14.87,14.88,34600.0,14.9499,14.9899,14.8699,14.8799,34600.0
2006-09-20 14:20:00,14.89,14.95,14.85,14.95,46700.0,14.8899,14.9499,14.8499,14.9499,46700.0
2006-09-20 14:25:00,14.95,14.96,14.87,14.9,42500.0,14.9499,14.9599,14.8699,14.8999,42500.0
2006-09-20 14:30:00,14.9,14.9,14.85,14.88,18100.0,14.8999,14.8999,14.8499,14.8799,18100.0
2006-09-20 14:35:00,14.89,14.94,14.89,14.89,24300.0,14.8899,14.9399,14.8899,14.8899,24300.0
2006-09-20 14:40:00,14.88,14.96,14.88,14.95,31000.0,14.8799,14.9599,14.8799,14.9499,31000.0
2006-09-20 14:45:00,14.95,14.97,14.91,14.91,23200.0,14.9499,14.9699,14.9099,14.9099,23200.0
2006-09-20 14:50:00,14.92,14.93,14.9,14.92,12900.0,14.9199,14.9299,14.8999,14.9199,12900.0
2006-09-20 14:55:00,14.93,14.95,14.92,14.94,5700.0,14.9299,14.9499,14.9199,14.9399,5700.0
2006-09-20 15:00:00,14.94,14.96,14.9,14.95,13100.0,14.9399,14.9599,14.8999,14.9499,13100.0
2006-09-20 15:05:00,14.96,14.96,14.9,14.9,25000.0,14.9599,14.9599,14.8999,14.8999,25000.0
2006-09-20 15:10:00,14.91,14.94,14.9,14.9,15800.0,14.9099,14.9399,14.8999,14.8999,15800.0
2006-09-20 15:15:00,14.9,14.92,14.89,14.91,38600.0,14.8999,14.9199,14.8899,14.9099,38600.0
2006-09-20 15:20:00,14.92,14.93,14.89,14.9,31800.0,14.9199,14.9299,14.8899,14.8999,31800.0
2006-09-20 15:25:00,14.9,14.92,14.87,14.92,37600.0,14.8999,14.9199,14.8699,14.9199,37600.0
2006-09-20 15:30:00,14.93,14.94,14.92,14.94,15500.0,14.9299,14.9399,14.9199,14.9399,15500.0
2006-09-20 15:35:00,14.94,14.95,14.91,14.92,12600.0,14.9399,14.9499,14.9099,14.9199,12600.0
2006-09-20 15:40:00,14.92,14.94,14.91,14.91,10600.0,14.9199,14.9399,14.9099,14.9099,10600.0
2006-09-20 15:45:00,14.92,14.96,14.91,14.96,12700.0,14.9199,14.9599,14.9099,14.9599,12700.0
2006-09-20 15:50:00,14.96,15.11,14.95,15.1,79800.0,14.9599,15.1099,14.9499,15.0999,79800.0
2006-09-20 15:55:00,15.11,15.11,14.98,15.01,69400.0,15.1099,15.1099,14.9799,15.0099,69400.0
2006-09-21 09:30:00,15.02,15.08,14.95,14.95,56600.0,15.0199,15.0799,14.9499,14.9499,56600.0
2006-09-21 09:35:00,14.95,14.97,14.87,14.87,10000.0,14.9499,14.9699,14.8699,14.8699,10000.0
2006-09-21 09:40:00,14.89,14.91,14.85,14.91,16000.0,14.8899,14.9099,14.8499,14.9099,16000.0
2006-09-21 09:45:00,14.89,14.91,14.88,14.88,19000.0,14.8899,14.9099,14.8799,14.8799,19000.0
2006-09-21 09:50:00,14.86,14.88,14.86,14.86,5000.0,14.8599,14.8799,14.8599,14.8599,5000.0
2006-09-21 09:55:00,14.86,14.86,14.76,14.77,7700.0,14.8599,14.8599,14.7599,14.7699,7700.0
2006-09-21 10:00:00,14.76,14.78,14.69,14.73,10100.0,14.7599,14.7799,14.6899,14.7299,10100.0
2006-09-21 10:05:00,14.75,14.75,14.71,14.71,3400.0,14.7499,14.7499,14.7099,14.7099,3400.0
2006-09-21 10:10:00,14.71,14.75,14.71,14.73,8100.0,14.7099,14.7499,14.7099,14.7299,8100.0
2006-09-21 10:15:00,14.73,14.73,14.69,14.71,4500.0,14.7299,14.7299,14.6899,14.7099,4500.0
2006-09-21 10:20:00,14.7,14.71,14.7,14.7,4700.0,14.6999,14.7099,14.6999,14.6999,4700.0
2006-09-21 10:25:00,14.7,14.75,14.7,14.74,5500.0,14.6999,14.7499,14.6999,14.7399,5500.0
2006-09-21 10:30:00,14.72,14.72,14.65,14.65,7600.0,14.7199,14.7199,14.6499,14.6499,7600.0
2006-09-21 10:35:00,14.65,14.66,14.6,14.63,4100.0,14.6499,14.6599,14.5999,14.6299,4100.0
2006-09-21 10:40:00,14.64,14.64,14.6,14.61,7300.0,14.6399,14.6399,14.5999,14.6099,7300.0
2006-09-21 10:45:00,14.61,14.7,14.6,14.7,14000.0,14.6099,14.6999,14.5999,14.6999,14000.0
2006-09-21 10:50:00,14.7,14.71,14.69,14.71,3400.0,14.6999,14.7099,14.6899,14.7099,3400.0
2006-09-21 10:55:00,14.7,14.78,14.7,14.76,4600.0,14.6999,14.7799,14.6999,14.7599,4600.0
2006-09-21 11:00:00,14.77,14.77,14.7,14.75,6500.0,14.7699,14.7699,14.6999,14.7499,6500.0
2006-09-21 11:05:00,14.74,14.77,14.69,14.76,10200.0,14.7399,14.7699,14.6899,14.7599,10200.0
2006-09-21 11:10:00,14.76,14.77,14.71,14.71,6900.0,14.7599,14.7699,14.7099,14.7099,6900.0
2006-09-21 11:15:00,14.69,14.8,14.68,14.8,6700.0,14.6899,14.7999,14.6799,14.7999,6700.0
2006-09-21 11:20:00,14.78,14.78,14.71,14.75,2900.0,14.7799,14.7799,14.7099,14.7499,2900.0
2006-09-21 11:25:00,14.76,14.79,14.72,14.72,28800.0,14.7599,14.7899,14.7199,14.7199,28800.0
2006-09-21 11:30:00,14.72,14.74,14.66,14.71,11400.0,14.7199,14.7399,14.6599,14.7099,11400.0
2006-09-21 11:35:00,14.71,14.75,14.71,14.75,3000.0,14.7099,14.7499,14.7099,14.7499,3000.0
2006-09-21 11:40:00,14.74,14.74,14.68,14.69,9100.0,14.7399,14.7399,14.6799,14.6899,9100.0
2006-09-21 11:45:00,14.68,14.7,14.65,14.67,15000.0,14.6799,14.6999,14.6499,14.6699,15000.0
2006-09-21 11:50:00,14.68,14.74,14.67,14.72,21800.0,14.6799,14.7399,14.6699,14.7199,21800.0
2006-09-21 11:55:00,14.72,14.74,14.71,14.71,5900.0,14.7199,14.7399,14.7099,14.7099,5900.0
2006-09-21 12:00:00,14.7,14.7,14.59,14.63,21200.0,14.6999,14.6999,14.5899,14.6299,21200.0
2006-09-21 12:05:00,14.61,14.65,14.6,14.64,4700.0,14.6099,14.6499,14.5999,14.6399,4700.0
2006-09-21 12:10:00,14.66,14.75,14.66,14.73,5200.0,14.6599,14.7499,14.6599,14.7299,5200.0
2006-09-21 12:15:00,14.75,14.75,14.73,14.74,5700.0,14.7499,14.7499,14.7299,14.7399,5700.0
2006-09-21 12:20:00,14.73,14.77,14.62,14.62,15900.0,14.7299,14.7699,14.6199,14.6199,15900.0
2006-09-21 12:25:00,14.61,14.65,14.55,14.65,27200.0,14.6099,14.6499,14.5499,14.6499,27200.0
2006-09-21 12:30:00,14.64,14.69,14.57,14.57,9600.0,14.6399,14.6899,14.5699,14.5699,9600.0
2006-09-21 12:35:00,14.56,14.64,14.56,14.61,5100.0,14.5599,14.6399,14.5599,14.6099,5100.0
2006-09-21 12:40:00,14.59,14.61,14.51,14.52,11800.0,14.5899,14.6099,14.5099,14.5199,11800.0
2006-09-21 12:45:00,14.51,14.52,14.5,14.51,15000.0,14.5099,14.5199,14.4999,14.5099,15000.0
2006-09-21 12:50:00,14.51,14.53,14.5,14.51,5100.0,14.5099,14.5299,14.4999,14.5099,5100.0
2006-09-21 12:55:00,14.52,14.53,14.51,14.51,5300.0,14.5199,14.5299,14.5099,14.5099,5300.0
2006-09-21 13:00:00,14.52,14.53,14.5,14.5,6800.0,14.5199,14.5299,14.4999,14.4999,6800.0
2006-09-21 13:05:00,14.5,14.5,14.35,14.39,35300.0,14.4999,14.4999,14.3499,14.3899,35300.0
2006-09-21 13:10:00,14.39,14.41,14.38,14.39,12200.0,14.3899,14.4099,14.3799,14.3899,12200.0
2006-09-21 13:15:00,14.39,14.43,14.39,14.39,9400.0,14.3899,14.4299,14.3899,14.3899,9400.0
2006-09-21 13:20:00,14.41,14.47,14.4,14.45,8700.0,14.4099,14.4699,14.3999,14.4499,8700.0
2006-09-21 13:25:00,14.46,14.47,14.43,14.43,4100.0,14.4599,14.4699,14.4299,14.4299,4100.0
2006-09-21 13:30:00,14.43,14.45,14.42,14.45,5200.0,14.4299,14.4499,14.4199,14.4499,5200.0
2006-09-21 13:35:00,14.44,14.46,14.44,14.46,2200.0,14.4399,14.4599,14.4399,14.4599,2200.0
2006-09-21 13:40:00,14.46,14.48,14.46,14.48,5500.0,14.4599,14.4799,14.4599,14.4799,5500.0
2006-09-21 13:45:00,14.48,14.53,14.48,14.53,3900.0,14.4799,14.5299,14.4799,14.5299,3900.0
2006-09-21 13:50:00,14.52,14.53,14.48,14.5,5900.0,14.5199,14.5299,14.4799,14.4999,5900.0
2006-09-21 13:55:00,14.49,14.52,14.47,14.52,7300.0,14.4899,14.5199,14.4699,14.5199,7300.0
2006-09-21 14:00:00,14.52,14.56,14.51,14.56,8600.0,14.5199,14.5599,14.5099,14.5599,8600.0
2006-09-21 14:05:00,14.55,14.56,14.55,14.55,1800.0,14.5499,14.5599,14.5499,14.5499,1800.0
2006-09-21 14:10:00,14.56,14.56,14.55,14.55,1100.0,14.5599,14.5599,14.5499,14.5499,1100.0
2006-09-21 14:15:00,14.56,14.56,14.49,14.49,7500.0,14.5599,14.5599,14.4899,14.4899,7500.0
2006-09-21 14:20:00,14.49,14.49,14.48,14.49,5000.0,14.4899,14.4899,14.4799,14.4899,5000.0
2006-09-21 14:25:00,14.49,14.49,14.48,14.48,1400.0,14.4899,14.4899,14.4799,14.4799,1400.0
2006-09-21 14:30:00,14.48,14.49,14.48,14.48,4700.0,14.4799,14.4899,14.4799,14.4799,4700.0
2006-09-21 14:35:00,14.48,14.49,14.48,14.48,1400.0,14.4799,14.4899,14.4799,14.4799,1400.0
2006-09-21 14:40:00,14.48,14.49,14.43,14.43,12400.0,14.4799,14.4899,14.4299,14.4299,12400.0
2006-09-21 14:45:00,14.43,14.44,14.42,14.42,4700.0,14.4299,14.4399,14.4199,14.4199,4700.0
2006-09-21 14:50:00,14.43,14.43,14.4,14.41,12700.0,14.4299,14.4299,14.3999,14.4099,12700.0
2006-09-21 14:55:00,14.4,14.41,14.39,14.4,9400.0,14.3999,14.4099,14.3899,14.3999,9400.0
2006-09-21 15:00:00,14.4,14.43,14.4,14.42,10300.0,14.3999,14.4299,14.3999,14.4199,10300.0
2006-09-21 15:05:00,14.42,14.46,14.42,14.42,13100.0,14.4199,14.4599,14.4199,14.4199,13100.0
2006-09-21 15:10:00,14.42,14.48,14.42,14.45,15600.0,14.4199,14.4799,14.4199,14.4499,15600.0
2006-09-21 15:15:00,14.46,14.46,14.44,14.44,6000.0,14.4599,14.4599,14.4399,14.4399,6000.0
2006-09-21 15:20:00,14.44,14.44,14.42,14.42,10600.0,14.4399,14.4399,14.4199,14.4199,10600.0
2006-09-21 15:25:00,14.42,14.42,14.39,14.4,10600.0,14.4199,14.4199,14.3899,14.3999,10600.0
2006-09-21 15:30:00,14.41,14.43,14.39,14.43,13400.0,14.4099,14.4299,14.3899,14.4299,13400.0
2006-09-21 15:35:00,14.43,14.47,14.43,14.46,7500.0,14.4299,14.4699,14.4299,14.4599,7500.0
2006-09-21 15:40:00,14.45,14.45,14.4,14.4,23900.0,14.4499,14.4499,14.3999,14.3999,23900.0
2006-09-21 15:45:00,14.4,14.45,14.38,14.43,17400.0,14.3999,14.4499,14.3799,14.4299,17400.0
2006-09-21 15:50:00,14.43,14.49,14.43,14.48,11700.0,14.4299,14.4899,14.4299,14.4799,11700.0
2006-09-21 15:55:00,14.49,14.49,14.45,14.45,22700.0,14.4899,14.4899,14.4499,14.4499,22700.0
2006-09-22 09:30:00,14.3,14.34,13.88,13.99,55100.0,14.2999,14.3399,13.8799,13.9899,55100.0
2006-09-22 09:35:00,13.97,14.0,13.95,13.97,31500.0,13.9699,13.9999,13.9499,13.9699,31500.0
2006-09-22 09:40:00,13.97,13.97,13.95,13.96,21400.0,13.9699,13.9699,13.9499,13.9599,21400.0
2006-09-22 09:45:00,13.97,14.0,13.95,13.98,18700.0,13.9699,13.9999,13.9499,13.9799,18700.0
2006-09-22 09:50:00,13.99,14.06,13.95,13.95,25200.0,13.9899,14.0599,13.9499,13.9499,25200.0
2006-09-22 09:55:00,13.95,13.96,13.93,13.95,13700.0,13.9499,13.9599,13.9299,13.9499,13700.0
2006-09-22 10:00:00,13.95,13.96,13.95,13.95,20900.0,13.9499,13.9599,13.9499,13.9499,20900.0
2006-09-22 10:05:00,13.96,14.07,13.93,13.98,51300.0,13.9599,14.0699,13.9299,13.9799,51300.0
2006-09-22 10:10:00,14.0,14.0,13.98,13.98,30700.0,13.9999,13.9999,13.9799,13.9799,30700.0
2006-09-22 10:15:00,13.98,14.0,13.98,13.99,32200.0,13.9799,13.9999,13.9799,13.9899,32200.0
2006-09-22 10:20:00,14.0,14.0,13.97,13.97,19300.0,13.9999,13.9999,13.9699,13.9699,19300.0
2006-09-22 10:25:00,13.97,14.0,13.97,14.0,19000.0,13.9699,13.9999,13.9699,13.9999,19000.0
2006-09-22 10:30:00,13.99,14.0,13.97,13.99,15200.0,13.9899,13.9999,13.9699,13.9899,15200.0
2006-09-22 10:35:00,14.0,14.0,13.98,13.99,11800.0,13.9999,13.9999,13.9799,13.9899,11800.0
2006-09-22 10:40:00,13.99,13.99,13.95,13.98,28700.0,13.9899,13.9899,13.9499,13.9799,28700.0
2006-09-22 10:45:00,13.98,14.01,13.98,14.01,20800.0,13.9799,14.0099,13.9799,14.0099,20800.0
2006-09-22 10:50:00,14.03,14.09,13.99,14.0,46100.0,14.0299,14.0899,13.9899,13.9999,46100.0
2006-09-22 10:55:00,14.0,14.05,13.99,14.0,11300.0,13.9999,14.0499,13.9899,13.9999,11300.0
2006-09-22 11:00:00,14.0,14.05,13.97,13.98,29400.0,13.9999,14.0499,13.9699,13.9799,29400.0
2006-09-22 11:05:00,13.99,14.02,13.99,14.01,21200.0,13.9899,14.0199,13.9899,14.0099,21200.0
2006-09-22 11:10:00,14.01,14.02,13.99,14.0,14700.0,14.0099,14.0199,13.9899,13.9999,14700.0
2006-09-22 11:15:00,14.01,14.01,14.0,14.0,5000.0,14.0099,14.0099,13.9999,13.9999,5000.0
2006-09-22 11:20:00,14.0,14.02,14.0,14.0,5700.0,13.9999,14.0199,13.9999,13.9999,5700.0
2006-09-22 11:25:00,14.0,14.0,14.0,14.0,3600.0,13.9999,13.9999,13.9999,13.9999,3600.0
2006-09-22 11:30:00,14.01,14.02,14.0,14.0,2400.0,14.0099,14.0199,13.9999,13.9999,2400.0
2006-09-22 11:35:00,14.01,14.02,14.01,14.01,4000.0,14.0099,14.0199,14.0099,14.0099,4000.0
2006-09-22 11:40:00,14.01,14.04,14.0,14.03,14600.0,14.0099,14.0399,13.9999,14.0299,14600.0
2006-09-22 11:45:00,14.03,14.05,14.0,14.04,8700.0,14.0299,14.0499,13.9999,14.0399,8700.0
2006-09-22 11:50:00,14.03,14.03,14.0,14.01,3700.0,14.0299,14.0299,13.9999,14.0099,3700.0
2006-09-22 11:55:00,14.0,14.03,13.99,14.0,9900.0,13.9999,14.0299,13.9899,13.9999,9900.0
2006-09-22 12:00:00,14.0,14.01,14.0,14.01,10100.0,13.9999,14.0099,13.9999,14.0099,10100.0
2006-09-22 12:05:00,14.01,14.01,14.0,14.0,3200.0,14.0099,14.0099,13.9999,13.9999,3200.0
2006-09-22 12:10:00,14.0,14.01,13.99,14.0,5800.0,13.9999,14.0099,13.9899,13.9999,5800.0
2006-09-22 12:15:00,14.0,14.01,13.98,13.98,8800.0,13.9999,14.0099,13.9799,13.9799,8800.0
2006-09-22 12:20:00,13.99,14.01,13.99,14.0,6300.0,13.9899,14.0099,13.9899,13.9999,6300.0
2006-09-22 12:25:00,14.01,14.01,14.0,14.0,3400.0,14.0099,14.0099,13.9999,13.9999,3400.0
2006-09-22 12:30:00,14.0,14.01,14.0,14.0,5000.0,13.9999,14.0099,13.9999,13.9999,5000.0
2006-09-22 12:35:00,14.01,14.03,14.0,14.03,15900.0,14.0099,14.0299,13.9999,14.0299,15900.0
2006-09-22 12:40:00,14.02,14.04,14.0,14.01,19800.0,14.0199,14.0399,13.9999,14.0099,19800.0
2006-09-22 12:45:00,14.01,14.02,14.01,14.02,5300.0,14.0099,14.0199,14.0099,14.0199,5300.0
2006-09-22 12:50:00,14.01,14.01,13.99,14.01,4500.0,14.0099,14.0099,13.9899,14.0099,4500.0
2006-09-22 12:55:00,14.0,14.02,14.0,14.01,3200.0,13.9999,14.0199,13.9999,14.0099,3200.0
2006-09-22 13:00:00,14.01,14.02,14.0,14.0,10000.0,14.0099,14.0199,13.9999,13.9999,10000.0
2006-09-22 13:05:00,14.0,14.01,14.0,14.01,6500.0,13.9999,14.0099,13.9999,14.0099,6500.0
2006-09-22 13:10:00,14.0,14.01,14.0,14.01,1500.0,13.9999,14.0099,13.9999,14.0099,1500.0
2006-09-22 13:15:00,14.01,14.01,14.0,14.0,2300.0,14.0099,14.0099,13.9999,13.9999,2300.0
2006-09-22 13:20:00,14.0,14.01,14.0,14.0,2200.0,13.9999,14.0099,13.9999,13.9999,2200.0
2006-09-22 13:25:00,14.01,14.01,14.01,14.01,1200.0,14.0099,14.0099,14.0099,14.0099,1200.0
2006-09-22 13:30:00,14.0,14.01,14.0,14.01,2000.0,13.9999,14.0099,13.9999,14.0099,2000.0
2006-09-22 13:35:00,14.01,14.03,14.01,14.01,14400.0,14.0099,14.0299,14.0099,14.0099,14400.0
2006-09-22 13:40:00,14.01,14.02,14.0,14.01,3000.0,14.0099,14.0199,13.9999,14.0099,3000.0
2006-09-22 13:45:00,14.01,14.03,14.0,14.0,5700.0,14.0099,14.0299,13.9999,13.9999,5700.0
2006-09-22 13:50:00,14.0,14.01,14.0,14.01,3200.0,13.9999,14.0099,13.9999,14.0099,3200.0
2006-09-22 13:55:00,14.01,14.01,14.0,14.01,1200.0,14.0099,14.0099,13.9999,14.0099,1200.0
2006-09-22 14:00:00,14.0,14.01,14.0,14.01,8300.0,13.9999,14.0099,13.9999,14.0099,8300.0
2006-09-22 14:05:00,14.01,14.03,14.0,14.01,8400.0,14.0099,14.0299,13.9999,14.0099,8400.0
2006-09-22 14:10:00,14.0,14.01,14.0,14.01,2000.0,13.9999,14.0099,13.9999,14.0099,2000.0
2006-09-22 14:15:00,14.0,14.01,14.0,14.0,10200.0,13.9999,14.0099,13.9999,13.9999,10200.0
2006-09-22 14:20:00,14.0,14.01,13.98,14.01,17500.0,13.9999,14.0099,13.9799,14.0099,17500.0
2006-09-22 14:25:00,14.01,14.02,14.0,14.02,2300.0,14.0099,14.0199,13.9999,14.0199,2300.0
2006-09-22 14:30:00,14.01,14.02,14.0,14.0,8100.0,14.0099,14.0199,13.9999,13.9999,8100.0
2006-09-22 14:35:00,14.0,14.01,14.0,14.01,2600.0,13.9999,14.0099,13.9999,14.0099,2600.0
2006-09-22 14:40:00,14.0,14.01,14.0,14.01,4100.0,13.9999,14.0099,13.9999,14.0099,4100.0
2006-09-22 14:45:00,14.01,14.01,14.0,14.0,7200.0,14.0099,14.0099,13.9999,13.9999,7200.0
2006-09-22 14:50:00,14.01,14.01,14.0,14.01,3900.0,14.0099,14.0099,13.9999,14.0099,3900.0
2006-09-22 14:55:00,14.01,14.01,14.0,14.0,3000.0,14.0099,14.0099,13.9999,13.9999,3000.0
2006-09-22 15:00:00,14.01,14.01,14.0,14.0,1200.0,14.0099,14.0099,13.9999,13.9999,1200.0
2006-09-22 15:05:00,14.01,14.02,14.0,14.02,11400.0,14.0099,14.0199,13.9999,14.0199,11400.0
2006-09-22 15:10:00,14.02,14.02,14.01,14.01,10900.0,14.0199,14.0199,14.0099,14.0099,10900.0
2006-09-22 15:15:00,14.02,14.09,14.01,14.09,38800.0,14.0199,14.0899,14.0099,14.0899,38800.0
2006-09-22 15:20:00,14.09,14.12,14.08,14.08,12100.0,14.0899,14.1199,14.0799,14.0799,12100.0
2006-09-22 15:25:00,14.09,14.1,14.08,14.09,6500.0,14.0899,14.0999,14.0799,14.0899,6500.0
2006-09-22 15:30:00,14.09,14.1,14.09,14.1,10600.0,14.0899,14.0999,14.0899,14.0999,10600.0
2006-09-22 15:35:00,14.1,14.15,14.09,14.14,13400.0,14.0999,14.1499,14.0899,14.1399,13400.0
2006-09-22 15:40:00,14.14,14.15,14.12,14.15,13000.0,14.1399,14.1499,14.1199,14.1499,13000.0
2006-09-22 15:45:00,14.15,14.18,14.14,14.17,15100.0,14.1499,14.1799,14.1399,14.1699,15100.0
2006-09-22 15:50:00,14.17,14.17,14.07,14.07,31300.0,14.1699,14.1699,14.0699,14.0699,31300.0
2006-09-22 15:55:00,14.07,14.12,14.06,14.08,32600.0,14.0699,14.1199,14.0599,14.0799,32600.0
2006-09-25 09:30:00,14.0,14.01,13.89,13.95,51500.0,13.9999,14.0099,13.8899,13.9499,51500.0
2006-09-25 09:35:00,13.95,14.06,13.95,14.06,9300.0,13.9499,14.0599,13.9499,14.0599,9300.0
2006-09-25 09:40:00,14.05,14.1,14.05,14.08,9500.0,14.0499,14.0999,14.0499,14.0799,9500.0
2006-09-25 09:45:00,14.09,14.09,14.05,14.06,13200.0,14.0899,14.0899,14.0499,14.0599,13200.0
2006-09-25 09:50:00,14.08,14.11,14.02,14.02,7800.0,14.0799,14.1099,14.0199,14.0199,7800.0
2006-09-25 09:55:00,14.02,14.1,14.02,14.07,7600.0,14.0199,14.0999,14.0199,14.0699,7600.0
2006-09-25 10:00:00,14.03,14.05,14.0,14.01,4900.0,14.0299,14.0499,13.9999,14.0099,4900.0
2006-09-25 10:05:00,14.02,14.06,14.02,14.06,2500.0,14.0199,14.0599,14.0199,14.0599,2500.0
2006-09-25 10:10:00,14.05,14.05,14.0,14.01,6200.0,14.0499,14.0499,13.9999,14.0099,6200.0
2006-09-25 10:15:00,14.01,14.02,14.0,14.01,3100.0,14.0099,14.0199,13.9999,14.0099,3100.0
2006-09-25 10:20:00,14.01,14.03,14.0,14.02,5700.0,14.0099,14.0299,13.9999,14.0199,5700.0
2006-09-25 10:25:00,14.02,14.02,14.0,14.0,2400.0,14.0199,14.0199,13.9999,13.9999,2400.0
2006-09-25 10:30:00,14.0,14.01,14.0,14.0,5300.0,13.9999,14.0099,13.9999,13.9999,5300.0
2006-09-25 10:35:00,14.0,14.0,14.0,14.0,3300.0,13.9999,13.9999,13.9999,13.9999,3300.0
2006-09-25 10:40:00,14.01,14.01,14.0,14.0,200.0,14.0099,14.0099,13.9999,13.9999,200.0
2006-09-25 10:45:00,14.01,14.01,14.0,14.0,2200.0,14.0099,14.0099,13.9999,13.9999,2200.0
2006-09-25 10:50:00,14.01,14.01,14.0,14.01,13500.0,14.0099,14.0099,13.9999,14.0099,13500.0
2006-09-25 10:55:00,14.01,14.05,14.01,14.04,11900.0,14.0099,14.0499,14.0099,14.0399,11900.0
2006-09-25 11:00:00,14.05,14.06,14.04,14.05,9600.0,14.0499,14.0599,14.0399,14.0499,9600.0
2006-09-25 11:05:00,14.06,14.11,14.05,14.11,8500.0,14.0599,14.1099,14.0499,14.1099,8500.0
2006-09-25 11:10:00,14.09,14.09,14.04,14.06,6800.0,14.0899,14.0899,14.0399,14.0599,6800.0
2006-09-25 11:15:00,14.05,14.06,14.04,14.06,4700.0,14.0499,14.0599,14.0399,14.0599,4700.0
2006-09-25 11:20:00,14.06,14.12,14.06,14.12,7900.0,14.0599,14.1199,14.0599,14.1199,7900.0
2006-09-25 11:25:00,14.12,14.13,14.11,14.12,2900.0,14.1199,14.1299,14.1099,14.1199,2900.0
2006-09-25 11:30:00,14.12,14.12,14.11,14.11,1900.0,14.1199,14.1199,14.1099,14.1099,1900.0
2006-09-25 11:35:00,14.09,14.09,14.0,14.01,14700.0,14.0899,14.0899,13.9999,14.0099,14700.0
2006-09-25 11:40:00,14.01,14.04,14.0,14.04,3800.0,14.0099,14.0399,13.9999,14.0399,3800.0
2006-09-25 11:45:00,14.04,14.04,14.03,14.03,2300.0,14.0399,14.0399,14.0299,14.0299,2300.0
2006-09-25 11:50:00,14.04,14.09,14.03,14.08,8400.0,14.0399,14.0899,14.0299,14.0799,8400.0
2006-09-25 11:55:00,14.08,14.11,14.04,14.08,12000.0,14.0799,14.1099,14.0399,14.0799,12000.0
2006-09-25 12:00:00,14.08,14.08,14.02,14.02,3100.0,14.0799,14.0799,14.0199,14.0199,3100.0
2006-09-25 12:05:00,14.02,14.09,14.02,14.07,5000.0,14.0199,14.0899,14.0199,14.0699,5000.0
2006-09-25 12:10:00,14.08,14.09,14.06,14.07,3000.0,14.0799,14.0899,14.0599,14.0699,3000.0
2006-09-25 12:15:00,14.07,14.08,14.07,14.08,2400.0,14.0699,14.0799,14.0699,14.0799,2400.0
2006-09-25 12:20:00,14.08,14.11,14.08,14.11,7500.0,14.0799,14.1099,14.0799,14.1099,7500.0
2006-09-25 12:25:00,14.11,14.14,14.1,14.14,9000.0,14.1099,14.1399,14.0999,14.1399,9000.0
2006-09-25 12:30:00,14.14,14.2,14.13,14.19,9100.0,14.1399,14.1999,14.1299,14.1899,9100.0
2006-09-25 12:35:00,14.18,14.19,14.18,14.19,2300.0,14.1799,14.1899,14.1799,14.1899,2300.0
2006-09-25 12:40:00,14.19,14.19,14.19,14.19,1800.0,14.1899,14.1899,14.1899,14.1899,1800.0
2006-09-25 12:45:00,14.19,14.2,14.18,14.19,5800.0,14.1899,14.1999,14.1799,14.1899,5800.0
2006-09-25 12:50:00,14.2,14.23,14.18,14.23,6700.0,14.1999,14.2299,14.1799,14.2299,6700.0
2006-09-25 12:55:00,14.23,14.31,14.23,14.31,6400.0,14.2299,14.3099,14.2299,14.3099,6400.0
2006-09-25 13:00:00,14.3,14.35,14.3,14.32,4700.0,14.2999,14.3499,14.2999,14.3199,4700.0
2006-09-25 13:05:00,14.32,14.33,14.28,14.3,2600.0,14.3199,14.3299,14.2799,14.2999,2600.0
2006-09-25 13:10:00,14.3,14.3,14.28,14.3,5300.0,14.2999,14.2999,14.2799,14.2999,5300.0
2006-09-25 13:15:00,14.3,14.31,14.28,14.28,4100.0,14.2999,14.3099,14.2799,14.2799,4100.0
2006-09-25 13:20:00,14.28,14.28,14.22,14.23,2200.0,14.2799,14.2799,14.2199,14.2299,2200.0
2006-09-25 13:25:00,14.22,14.23,14.19,14.2,3600.0,14.2199,14.2299,14.1899,14.1999,3600.0
2006-09-25 13:30:00,14.2,14.2,14.19,14.2,1200.0,14.1999,14.1999,14.1899,14.1999,1200.0
2006-09-25 13:35:00,14.2,14.2,14.19,14.2,700.0,14.1999,14.1999,14.1899,14.1999,700.0
2006-09-25 13:40:00,14.2,14.2,14.19,14.19,3000.0,14.1999,14.1999,14.1899,14.1899,3000.0
2006-09-25 13:45:00,14.2,14.25,14.19,14.25,4400.0,14.1999,14.2499,14.1899,14.2499,4400.0
2006-09-25 13:50:00,14.25,14.25,14.21,14.22,7200.0,14.2499,14.2499,14.2099,14.2199,7200.0
2006-09-25 13:55:00,14.23,14.23,14.22,14.22,3300.0,14.2299,14.2299,14.2199,14.2199,3300.0
2006-09-25 14:00:00,14.19,14.19,14.19,14.19,600.0,14.1899,14.1899,14.1899,14.1899,600.0
2006-09-25 14:05:00,14.19,14.24,14.18,14.24,8600.0,14.1899,14.2399,14.1799,14.2399,8600.0
2006-09-25 14:10:00,14.23,14.25,14.17,14.25,15100.0,14.2299,14.2499,14.1699,14.2499,15100.0
2006-09-25 14:15:00,14.25,14.25,14.24,14.24,5900.0,14.2499,14.2499,14.2399,14.2399,5900.0
2006-09-25 14:20:00,14.25,14.25,14.23,14.25,3900.0,14.2499,14.2499,14.2299,14.2499,3900.0
2006-09-25 14:25:00,14.25,14.25,14.24,14.25,1400.0,14.2499,14.2499,14.2399,14.2499,1400.0
2006-09-25 14:30:00,14.25,14.33,14.24,14.33,6900.0,14.2499,14.3299,14.2399,14.3299,6900.0
2006-09-25 14:35:00,14.33,14.35,14.3,14.31,7100.0,14.3299,14.3499,14.2999,14.3099,7100.0
2006-09-25 14:40:00,14.3,14.38,14.3,14.37,6000.0,14.2999,14.3799,14.2999,14.3699,6000.0
2006-09-25 14:45:00,14.37,14.38,14.37,14.38,1200.0,14.3699,14.3799,14.3699,14.3799,1200.0
2006-09-25 14:50:00,14.37,14.37,14.36,14.37,2200.0,14.3699,14.3699,14.3599,14.3699,2200.0
2006-09-25 14:55:00,14.37,14.4,14.37,14.4,5900.0,14.3699,14.3999,14.3699,14.3999,5900.0
2006-09-25 15:00:00,14.4,14.4,14.39,14.4,4000.0,14.3999,14.3999,14.3899,14.3999,4000.0
2006-09-25 15:05:00,14.39,14.39,14.37,14.38,3100.0,14.3899,14.3899,14.3699,14.3799,3100.0
2006-09-25 15:10:00,14.38,14.39,14.35,14.39,3800.0,14.3799,14.3899,14.3499,14.3899,3800.0
2006-09-25 15:15:00,14.38,14.4,14.38,14.39,9600.0,14.3799,14.3999,14.3799,14.3899,9600.0
2006-09-25 15:20:00,14.38,14.38,14.35,14.37,6800.0,14.3799,14.3799,14.3499,14.3699,6800.0
2006-09-25 15:25:00,14.37,14.41,14.36,14.38,9900.0,14.3699,14.4099,14.3599,14.3799,9900.0
2006-09-25 15:30:00,14.36,14.38,14.33,14.36,10500.0,14.3599,14.3799,14.3299,14.3599,10500.0
2006-09-25 15:35:00,14.36,14.39,14.35,14.39,4500.0,14.3599,14.3899,14.3499,14.3899,4500.0
2006-09-25 15:40:00,14.39,14.4,14.37,14.4,5000.0,14.3899,14.3999,14.3699,14.3999,5000.0
2006-09-25 15:45:00,14.39,14.4,14.37,14.37,7300.0,14.3899,14.3999,14.3699,14.3699,7300.0
2006-09-25 15:50:00,14.38,14.39,14.29,14.3,26500.0,14.3799,14.3899,14.2899,14.2999,26500.0
2006-09-25 15:55:00,14.31,14.34,14.3,14.3,34700.0,14.3099,14.3399,14.2999,14.2999,34700.0
2006-09-26 09:30:00,14.24,14.32,14.24,14.32,13200.0,14.2399,14.3199,14.2399,14.3199,13200.0
2006-09-26 09:35:00,14.32,14.4,14.29,14.35,4100.0,14.3199,14.3999,14.2899,14.3499,4100.0
2006-09-26 09:40:00,14.33,14.42,14.33,14.39,6000.0,14.3299,14.4199,14.3299,14.3899,6000.0
2006-09-26 09:45:00,14.39,14.48,14.38,14.41,10100.0,14.3899,14.4799,14.3799,14.4099,10100.0
2006-09-26 09:50:00,14.44,14.44,14.26,14.26,3400.0,14.4399,14.4399,14.2599,14.2599,3400.0
2006-09-26 09:55:00,14.26,14.29,14.13,14.27,12900.0,14.2599,14.2899,14.1299,14.2699,12900.0
2006-09-26 10:00:00,14.27,14.29,14.23,14.28,11000.0,14.2699,14.2899,14.2299,14.2799,11000.0
2006-09-26 10:05:00,14.3,14.41,14.28,14.39,13300.0,14.2999,14.4099,14.2799,14.3899,13300.0
2006-09-26 10:10:00,14.34,14.46,14.3,14.38,19500.0,14.3399,14.4599,14.2999,14.3799,19500.0
2006-09-26 10:15:00,14.35,14.36,14.24,14.35,7300.0,14.3499,14.3599,14.2399,14.3499,7300.0
2006-09-26 10:20:00,14.35,14.37,14.29,14.31,5000.0,14.3499,14.3699,14.2899,14.3099,5000.0
2006-09-26 10:25:00,14.31,14.35,14.24,14.3,9400.0,14.3099,14.3499,14.2399,14.2999,9400.0
2006-09-26 10:30:00,14.3,14.33,14.26,14.29,13200.0,14.2999,14.3299,14.2599,14.2899,13200.0
2006-09-26 10:35:00,14.29,14.33,14.29,14.29,8800.0,14.2899,14.3299,14.2899,14.2899,8800.0
2006-09-26 10:40:00,14.3,14.35,14.29,14.35,7000.0,14.2999,14.3499,14.2899,14.3499,7000.0
2006-09-26 10:45:00,14.35,14.36,14.3,14.3,3400.0,14.3499,14.3599,14.2999,14.2999,3400.0
2006-09-26 10:50:00,14.31,14.34,14.3,14.34,2700.0,14.3099,14.3399,14.2999,14.3399,2700.0
2006-09-26 10:55:00,14.34,14.37,14.34,14.37,4200.0,14.3399,14.3699,14.3399,14.3699,4200.0
2006-09-26 11:00:00,14.36,14.36,14.32,14.32,4000.0,14.3599,14.3599,14.3199,14.3199,4000.0
2006-09-26 11:05:00,14.32,14.38,14.27,14.38,6400.0,14.3199,14.3799,14.2699,14.3799,6400.0
2006-09-26 11:10:00,14.37,14.37,14.36,14.37,3200.0,14.3699,14.3699,14.3599,14.3699,3200.0
2006-09-26 11:15:00,14.37,14.38,14.31,14.32,5200.0,14.3699,14.3799,14.3099,14.3199,5200.0
2006-09-26 11:20:00,14.32,14.4,14.32,14.34,39600.0,14.3199,14.3999,14.3199,14.3399,39600.0
2006-09-26 11:25:00,14.34,14.4,14.27,14.28,21300.0,14.3399,14.3999,14.2699,14.2799,21300.0
2006-09-26 11:30:00,14.28,14.3,14.26,14.3,2700.0,14.2799,14.2999,14.2599,14.2999,2700.0
2006-09-26 11:35:00,14.29,14.3,14.29,14.29,7200.0,14.2899,14.2999,14.2899,14.2899,7200.0
2006-09-26 11:40:00,14.28,14.36,14.28,14.35,24400.0,14.2799,14.3599,14.2799,14.3499,24400.0
2006-09-26 11:45:00,14.35,14.35,14.24,14.25,6200.0,14.3499,14.3499,14.2399,14.2499,6200.0
2006-09-26 11:50:00,14.26,14.31,14.26,14.26,39200.0,14.2599,14.3099,14.2599,14.2599,39200.0
2006-09-26 11:55:00,14.23,14.25,14.21,14.21,2100.0,14.2299,14.2499,14.2099,14.2099,2100.0
2006-09-26 12:00:00,14.2,14.22,14.19,14.22,5500.0,14.1999,14.2199,14.1899,14.2199,5500.0
2006-09-26 12:05:00,14.22,14.24,14.22,14.24,4900.0,14.2199,14.2399,14.2199,14.2399,4900.0
2006-09-26 12:10:00,14.23,14.23,14.2,14.23,1900.0,14.2299,14.2299,14.1999,14.2299,1900.0
2006-09-26 12:15:00,14.23,14.3,14.23,14.28,5200.0,14.2299,14.2999,14.2299,14.2799,5200.0
2006-09-26 12:20:00,14.28,14.35,14.28,14.34,7400.0,14.2799,14.3499,14.2799,14.3399,7400.0
2006-09-26 12:25:00,14.35,14.37,14.35,14.37,4500.0,14.3499,14.3699,14.3499,14.3699,4500.0
2006-09-26 12:30:00,14.36,14.37,14.26,14.26,6900.0,14.3599,14.3699,14.2599,14.2599,6900.0
2006-09-26 12:35:00,14.27,14.3,14.26,14.28,1600.0,14.2699,14.2999,14.2599,14.2799,1600.0
2006-09-26 12:40:00,14.29,14.3,14.29,14.3,4500.0,14.2899,14.2999,14.2899,14.2999,4500.0
2006-09-26 12:45:00,14.3,14.31,14.29,14.29,2100.0,14.2999,14.3099,14.2899,14.2899,2100.0
2006-09-26 12:50:00,14.29,14.29,14.26,14.28,2100.0,14.2899,14.2899,14.2599,14.2799,2100.0
2006-09-26 12:55:00,14.28,14.3,14.28,14.3,5900.0,14.2799,14.2999,14.2799,14.2999,5900.0
2006-09-26 13:00:00,14.29,14.3,14.25,14.25,5300.0,14.2899,14.2999,14.2499,14.2499,5300.0
2006-09-26 13:05:00,14.25,14.25,14.24,14.24,4000.0,14.2499,14.2499,14.2399,14.2399,4000.0
2006-09-26 13:10:00,14.24,14.25,14.22,14.25,3700.0,14.2399,14.2499,14.2199,14.2499,3700.0
2006-09-26 13:15:00,14.24,14.25,14.23,14.23,8600.0,14.2399,14.2499,14.2299,14.2299,8600.0
2006-09-26 13:20:00,14.23,14.24,14.22,14.23,22200.0,14.2299,14.2399,14.2199,14.2299,22200.0
2006-09-26 13:25:00,14.23,14.23,14.2,14.23,4300.0,14.2299,14.2299,14.1999,14.2299,4300.0
2006-09-26 13:30:00,14.23,14.24,14.22,14.22,8100.0,14.2299,14.2399,14.2199,14.2199,8100.0
2006-09-26 13:35:00,14.22,14.22,14.2,14.21,3400.0,14.2199,14.2199,14.1999,14.2099,3400.0
2006-09-26 13:40:00,14.21,14.21,14.2,14.21,6600.0,14.2099,14.2099,14.1999,14.2099,6600.0
2006-09-26 13:45:00,14.21,14.21,14.21,14.21,4100.0,14.2099,14.2099,14.2099,14.2099,4100.0
2006-09-26 13:50:00,14.21,14.24,14.2,14.24,21500.0,14.2099,14.2399,14.1999,14.2399,21500.0
2006-09-26 13:55:00,14.24,14.27,14.24,14.25,17600.0,14.2399,14.2699,14.2399,14.2499,17600.0
2006-09-26 14:00:00,14.26,14.29,14.26,14.27,13000.0,14.2599,14.2899,14.2599,14.2699,13000.0
2006-09-26 14:05:00,14.27,14.29,14.27,14.27,4500.0,14.2699,14.2899,14.2699,14.2699,4500.0
2006-09-26 14:10:00,14.27,14.29,14.27,14.29,2300.0,14.2699,14.2899,14.2699,14.2899,2300.0
2006-09-26 14:15:00,14.29,14.37,14.29,14.32,10000.0,14.2899,14.3699,14.2899,14.3199,10000.0
2006-09-26 14:20:00,14.33,14.38,14.33,14.38,3900.0,14.3299,14.3799,14.3299,14.3799,3900.0
2006-09-26 14:25:00,14.38,14.4,14.38,14.38,5400.0,14.3799,14.3999,14.3799,14.3799,5400.0
2006-09-26 14:30:00,14.38,14.39,14.37,14.37,10600.0,14.3799,14.3899,14.3699,14.3699,10600.0
2006-09-26 14:35:00,14.37,14.37,14.36,14.37,4000.0,14.3699,14.3699,14.3599,14.3699,4000.0
2006-09-26 14:40:00,14.37,14.39,14.37,14.38,9200.0,14.3699,14.3899,14.3699,14.3799,9200.0
2006-09-26 14:45:00,14.37,14.37,14.35,14.35,6800.0,14.3699,14.3699,14.3499,14.3499,6800.0
2006-09-26 14:50:00,14.36,14.38,14.36,14.37,3500.0,14.3599,14.3799,14.3599,14.3699,3500.0
2006-09-26 14:55:00,14.37,14.38,14.37,14.38,8800.0,14.3699,14.3799,14.3699,14.3799,8800.0
2006-09-26 15:00:00,14.37,14.37,14.33,14.33,7500.0,14.3699,14.3699,14.3299,14.3299,7500.0
2006-09-26 15:05:00,14.34,14.38,14.34,14.36,6500.0,14.3399,14.3799,14.3399,14.3599,6500.0
2006-09-26 15:10:00,14.36,14.39,14.35,14.39,17000.0,14.3599,14.3899,14.3499,14.3899,17000.0
2006-09-26 15:15:00,14.38,14.39,14.36,14.36,9900.0,14.3799,14.3899,14.3599,14.3599,9900.0
2006-09-26 15:20:00,14.36,14.37,14.34,14.34,13100.0,14.3599,14.3699,14.3399,14.3399,13100.0
2006-09-26 15:25:00,14.35,14.39,14.34,14.36,16900.0,14.3499,14.3899,14.3399,14.3599,16900.0
2006-09-26 15:30:00,14.36,14.38,14.33,14.37,15900.0,14.3599,14.3799,14.3299,14.3699,15900.0
2006-09-26 15:35:00,14.37,14.38,14.35,14.36,21300.0,14.3699,14.3799,14.3499,14.3599,21300.0
2006-09-26 15:40:00,14.36,14.39,14.36,14.39,11700.0,14.3599,14.3899,14.3599,14.3899,11700.0
2006-09-26 15:45:00,14.39,14.4,14.38,14.38,6800.0,14.3899,14.3999,14.3799,14.3799,6800.0
2006-09-26 15:50:00,14.39,14.42,14.39,14.42,14300.0,14.3899,14.4199,14.3899,14.4199,14300.0
2006-09-26 15:55:00,14.4,14.43,14.4,14.43,13600.0,14.3999,14.4299,14.3999,14.4299,13600.0
2006-09-27 09:30:00,14.35,14.35,14.25,14.31,12300.0,14.3499,14.3499,14.2499,14.3099,12300.0
2006-09-27 09:35:00,14.3,14.44,14.3,14.42,8800.0,14.2999,14.4399,14.2999,14.4199,8800.0
2006-09-27 09:40:00,14.44,14.49,14.41,14.48,5300.0,14.4399,14.4899,14.4099,14.4799,5300.0
2006-09-27 09:45:00,14.5,14.64,14.5,14.52,19700.0,14.4999,14.6399,14.4999,14.5199,19700.0
2006-09-27 09:50:00,14.5,14.5,14.38,14.38,11200.0,14.4999,14.4999,14.3799,14.3799,11200.0
2006-09-27 09:55:00,14.38,14.39,14.33,14.38,15500.0,14.3799,14.3899,14.3299,14.3799,15500.0
2006-09-27 10:00:00,14.39,14.42,14.35,14.39,13200.0,14.3899,14.4199,14.3499,14.3899,13200.0
2006-09-27 10:05:00,14.39,14.4,14.34,14.38,7900.0,14.3899,14.3999,14.3399,14.3799,7900.0
2006-09-27 10:10:00,14.36,14.37,14.36,14.36,10500.0,14.3599,14.3699,14.3599,14.3599,10500.0
2006-09-27 10:15:00,14.36,14.36,14.36,14.36,29000.0,14.3599,14.3599,14.3599,14.3599,29000.0
2006-09-27 10:20:00,14.36,14.37,14.27,14.33,13500.0,14.3599,14.3699,14.2699,14.3299,13500.0
2006-09-27 10:25:00,14.33,14.33,14.26,14.28,4700.0,14.3299,14.3299,14.2599,14.2799,4700.0
2006-09-27 10:30:00,14.28,14.33,14.27,14.33,13300.0,14.2799,14.3299,14.2699,14.3299,13300.0
2006-09-27 10:35:00,14.35,14.35,14.29,14.3,13300.0,14.3499,14.3499,14.2899,14.2999,13300.0
2006-09-27 10:40:00,14.3,14.33,14.29,14.33,9800.0,14.2999,14.3299,14.2899,14.3299,9800.0
2006-09-27 10:45:00,14.33,14.33,14.32,14.32,5300.0,14.3299,14.3299,14.3199,14.3199,5300.0
2006-09-27 10:50:00,14.33,14.33,14.32,14.33,3700.0,14.3299,14.3299,14.3199,14.3299,3700.0
2006-09-27 10:55:00,14.33,14.35,14.29,14.3,6400.0,14.3299,14.3499,14.2899,14.2999,6400.0
2006-09-27 11:00:00,14.3,14.31,14.29,14.3,5300.0,14.2999,14.3099,14.2899,14.2999,5300.0
2006-09-27 11:05:00,14.3,14.35,14.29,14.34,12400.0,14.2999,14.3499,14.2899,14.3399,12400.0
2006-09-27 11:10:00,14.35,14.35,14.31,14.35,8700.0,14.3499,14.3499,14.3099,14.3499,8700.0
2006-09-27 11:15:00,14.35,14.35,14.32,14.34,1900.0,14.3499,14.3499,14.3199,14.3399,1900.0
2006-09-27 11:20:00,14.35,14.35,14.34,14.35,5600.0,14.3499,14.3499,14.3399,14.3499,5600.0
2006-09-27 11:25:00,14.35,14.35,14.34,14.34,4500.0,14.3499,14.3499,14.3399,14.3399,4500.0
2006-09-27 11:30:00,14.35,14.35,14.34,14.35,14000.0,14.3499,14.3499,14.3399,14.3499,14000.0
2006-09-27 11:35:00,14.34,14.35,14.34,14.34,5800.0,14.3399,14.3499,14.3399,14.3399,5800.0
2006-09-27 11:40:00,14.34,14.35,14.31,14.34,5800.0,14.3399,14.3499,14.3099,14.3399,5800.0
2006-09-27 11:45:00,14.32,14.38,14.32,14.38,3400.0,14.3199,14.3799,14.3199,14.3799,3400.0
2006-09-27 11:50:00,14.38,14.38,14.36,14.36,2800.0,14.3799,14.3799,14.3599,14.3599,2800.0
2006-09-27 11:55:00,14.36,14.4,14.36,14.39,2700.0,14.3599,14.3999,14.3599,14.3899,2700.0
2006-09-27 12:00:00,14.39,14.39,14.38,14.38,5000.0,14.3899,14.3899,14.3799,14.3799,5000.0
2006-09-27 12:05:00,14.39,14.39,14.38,14.38,4400.0,14.3899,14.3899,14.3799,14.3799,4400.0
2006-09-27 12:10:00,14.38,14.38,14.3,14.32,12700.0,14.3799,14.3799,14.2999,14.3199,12700.0
2006-09-27 12:15:00,14.32,14.34,14.31,14.34,7500.0,14.3199,14.3399,14.3099,14.3399,7500.0
2006-09-27 12:20:00,14.34,14.35,14.34,14.35,3000.0,14.3399,14.3499,14.3399,14.3499,3000.0
2006-09-27 12:25:00,14.35,14.36,14.35,14.35,2600.0,14.3499,14.3599,14.3499,14.3499,2600.0
2006-09-27 12:30:00,14.35,14.36,14.35,14.36,600.0,14.3499,14.3599,14.3499,14.3599,600.0
2006-09-27 12:35:00,14.36,14.36,14.34,14.34,1100.0,14.3599,14.3599,14.3399,14.3399,1100.0
2006-09-27 12:40:00,14.35,14.38,14.35,14.38,1700.0,14.3499,14.3799,14.3499,14.3799,1700.0
2006-09-27 12:45:00,14.38,14.39,14.37,14.38,3600.0,14.3799,14.3899,14.3699,14.3799,3600.0
2006-09-27 12:50:00,14.39,14.4,14.39,14.39,3900.0,14.3899,14.3999,14.3899,14.3899,3900.0
2006-09-27 12:55:00,14.39,14.39,14.38,14.38,5800.0,14.3899,14.3899,14.3799,14.3799,5800.0
2006-09-27 13:00:00,14.39,14.39,14.36,14.36,9000.0,14.3899,14.3899,14.3599,14.3599,9000.0
2006-09-27 13:05:00,14.36,14.36,14.29,14.29,7800.0,14.3599,14.3599,14.2899,14.2899,7800.0
2006-09-27 13:10:00,14.3,14.31,14.29,14.31,6100.0,14.2999,14.3099,14.2899,14.3099,6100.0
2006-09-27 13:15:00,14.3,14.32,14.29,14.32,6300.0,14.2999,14.3199,14.2899,14.3199,6300.0
2006-09-27 13:20:00,14.32,14.33,14.31,14.33,1300.0,14.3199,14.3299,14.3099,14.3299,1300.0
2006-09-27 13:25:00,14.31,14.31,14.3,14.31,7200.0,14.3099,14.3099,14.2999,14.3099,7200.0
2006-09-27 13:30:00,14.3,14.31,14.3,14.3,6800.0,14.2999,14.3099,14.2999,14.2999,6800.0
2006-09-27 13:35:00,14.3,14.3,14.29,14.3,3300.0,14.2999,14.2999,14.2899,14.2999,3300.0
2006-09-27 13:40:00,14.29,14.3,14.29,14.3,3800.0,14.2899,14.2999,14.2899,14.2999,3800.0
2006-09-27 13:45:00,14.3,14.3,14.29,14.29,2100.0,14.2999,14.2999,14.2899,14.2899,2100.0
2006-09-27 13:50:00,14.29,14.3,14.29,14.3,3400.0,14.2899,14.2999,14.2899,14.2999,3400.0
2006-09-27 13:55:00,14.3,14.31,14.29,14.31,4500.0,14.2999,14.3099,14.2899,14.3099,4500.0
2006-09-27 14:00:00,14.29,14.29,14.25,14.28,5200.0,14.2899,14.2899,14.2499,14.2799,5200.0
2006-09-27 14:05:00,14.27,14.3,14.27,14.3,4700.0,14.2699,14.2999,14.2699,14.2999,4700.0
2006-09-27 14:10:00,14.3,14.31,14.29,14.3,11600.0,14.2999,14.3099,14.2899,14.2999,11600.0
2006-09-27 14:15:00,14.3,14.31,14.3,14.3,2800.0,14.2999,14.3099,14.2999,14.2999,2800.0
2006-09-27 14:20:00,14.3,14.32,14.3,14.32,1600.0,14.2999,14.3199,14.2999,14.3199,1600.0
2006-09-27 14:25:00,14.32,14.32,14.31,14.32,2600.0,14.3199,14.3199,14.3099,14.3199,2600.0
2006-09-27 14:30:00,14.31,14.32,14.31,14.31,2700.0,14.3099,14.3199,14.3099,14.3099,2700.0
2006-09-27 14:35:00,14.32,14.32,14.31,14.31,2300.0,14.3199,14.3199,14.3099,14.3099,2300.0
2006-09-27 14:40:00,14.31,14.32,14.31,14.31,2000.0,14.3099,14.3199,14.3099,14.3099,2000.0
2006-09-27 14:45:00,14.31,14.32,14.31,14.32,3300.0,14.3099,14.3199,14.3099,14.3199,3300.0
2006-09-27 14:50:00,14.31,14.31,14.31,14.31,600.0,14.3099,14.3099,14.3099,14.3099,600.0
2006-09-27 14:55:00,14.31,14.33,14.31,14.33,6900.0,14.3099,14.3299,14.3099,14.3299,6900.0
2006-09-27 15:00:00,14.33,14.33,14.32,14.32,1000.0,14.3299,14.3299,14.3199,14.3199,1000.0
2006-09-27 15:05:00,14.33,14.36,14.33,14.34,15800.0,14.3299,14.3599,14.3299,14.3399,15800.0
2006-09-27 15:10:00,14.33,14.38,14.33,14.36,5400.0,14.3299,14.3799,14.3299,14.3599,5400.0
2006-09-27 15:15:00,14.36,14.41,14.35,14.39,10300.0,14.3599,14.4099,14.3499,14.3899,10300.0
2006-09-27 15:20:00,14.37,14.41,14.37,14.4,12000.0,14.3699,14.4099,14.3699,14.3999,12000.0
2006-09-27 15:25:00,14.41,14.41,14.4,14.41,6300.0,14.4099,14.4099,14.3999,14.4099,6300.0
2006-09-27 15:30:00,14.41,14.43,14.39,14.42,12000.0,14.4099,14.4299,14.3899,14.4199,12000.0
2006-09-27 15:35:00,14.42,14.47,14.42,14.47,12600.0,14.4199,14.4699,14.4199,14.4699,12600.0
2006-09-27 15:40:00,14.46,14.49,14.45,14.49,14700.0,14.4599,14.4899,14.4499,14.4899,14700.0
2006-09-27 15:45:00,14.48,14.54,14.48,14.54,15600.0,14.4799,14.5399,14.4799,14.5399,15600.0
2006-09-27 15:50:00,14.53,14.53,14.48,14.49,31000.0,14.5299,14.5299,14.4799,14.4899,31000.0
2006-09-27 15:55:00,14.49,14.5,14.41,14.43,25300.0,14.4899,14.4999,14.4099,14.4299,25300.0
2006-09-28 09:30:00,14.41,14.74,14.41,14.5,32600.0,14.4099,14.7399,14.4099,14.4999,32600.0
2006-09-28 09:35:00,14.5,14.52,14.49,14.5,12300.0,14.4999,14.5199,14.4899,14.4999,12300.0
2006-09-28 09:40:00,14.5,14.54,14.4,14.43,15700.0,14.4999,14.5399,14.3999,14.4299,15700.0
2006-09-28 09:45:00,14.4,14.43,14.39,14.4,2100.0,14.3999,14.4299,14.3899,14.3999,2100.0
2006-09-28 09:50:00,14.39,14.44,14.38,14.44,7100.0,14.3899,14.4399,14.3799,14.4399,7100.0
2006-09-28 09:55:00,14.44,14.5,14.44,14.5,4800.0,14.4399,14.4999,14.4399,14.4999,4800.0
2006-09-28 10:00:00,14.5,14.5,14.49,14.5,14100.0,14.4999,14.4999,14.4899,14.4999,14100.0
2006-09-28 10:05:00,14.49,14.5,14.46,14.47,3700.0,14.4899,14.4999,14.4599,14.4699,3700.0
2006-09-28 10:10:00,14.46,14.48,14.46,14.47,1700.0,14.4599,14.4799,14.4599,14.4699,1700.0
2006-09-28 10:15:00,14.46,14.48,14.46,14.46,2400.0,14.4599,14.4799,14.4599,14.4599,2400.0
2006-09-28 10:20:00,14.46,14.47,14.45,14.47,6200.0,14.4599,14.4699,14.4499,14.4699,6200.0
2006-09-28 10:25:00,14.45,14.49,14.45,14.46,3000.0,14.4499,14.4899,14.4499,14.4599,3000.0
2006-09-28 10:30:00,14.46,14.48,14.38,14.38,35100.0,14.4599,14.4799,14.3799,14.3799,35100.0
2006-09-28 10:35:00,14.38,14.4,14.38,14.39,28800.0,14.3799,14.3999,14.3799,14.3899,28800.0
2006-09-28 10:40:00,14.39,14.4,14.38,14.39,71300.0,14.3899,14.3999,14.3799,14.3899,71300.0
2006-09-28 10:45:00,14.42,14.44,14.42,14.42,2200.0,14.4199,14.4399,14.4199,14.4199,2200.0
2006-09-28 10:50:00,14.42,14.42,14.41,14.41,1400.0,14.4199,14.4199,14.4099,14.4099,1400.0
2006-09-28 10:55:00,14.41,14.45,14.41,14.45,2000.0,14.4099,14.4499,14.4099,14.4499,2000.0
2006-09-28 11:00:00,14.45,14.47,14.45,14.47,67300.0,14.4499,14.4699,14.4499,14.4699,67300.0
2006-09-28 11:05:00,14.46,14.47,14.46,14.47,4400.0,14.4599,14.4699,14.4599,14.4699,4400.0
2006-09-28 11:10:00,14.49,14.49,14.47,14.49,4400.0,14.4899,14.4899,14.4699,14.4899,4400.0
2006-09-28 11:15:00,14.49,14.49,14.47,14.48,2200.0,14.4899,14.4899,14.4699,14.4799,2200.0
2006-09-28 11:20:00,14.48,14.5,14.48,14.49,4000.0,14.4799,14.4999,14.4799,14.4899,4000.0
2006-09-28 11:25:00,14.49,14.5,14.47,14.5,3500.0,14.4899,14.4999,14.4699,14.4999,3500.0
2006-09-28 11:30:00,14.49,14.5,14.49,14.49,1900.0,14.4899,14.4999,14.4899,14.4899,1900.0
2006-09-28 11:35:00,14.5,14.5,14.49,14.49,2000.0,14.4999,14.4999,14.4899,14.4899,2000.0
2006-09-28 11:40:00,14.49,14.5,14.48,14.48,7900.0,14.4899,14.4999,14.4799,14.4799,7900.0
2006-09-28 11:45:00,14.5,14.5,14.46,14.46,3700.0,14.4999,14.4999,14.4599,14.4599,3700.0
2006-09-28 11:50:00,14.46,14.46,14.43,14.43,4600.0,14.4599,14.4599,14.4299,14.4299,4600.0
2006-09-28 11:55:00,14.43,14.44,14.42,14.43,1100.0,14.4299,14.4399,14.4199,14.4299,1100.0
2006-09-28 12:00:00,14.42,14.43,14.38,14.38,4200.0,14.4199,14.4299,14.3799,14.3799,4200.0
2006-09-28 12:05:00,14.39,14.41,14.38,14.41,6300.0,14.3899,14.4099,14.3799,14.4099,6300.0
2006-09-28 12:10:00,14.41,14.42,14.4,14.4,800.0,14.4099,14.4199,14.3999,14.3999,800.0
2006-09-28 12:15:00,14.41,14.41,14.39,14.4,1100.0,14.4099,14.4099,14.3899,14.3999,1100.0
2006-09-28 12:20:00,14.39,14.4,14.38,14.39,8200.0,14.3899,14.3999,14.3799,14.3899,8200.0
2006-09-28 12:25:00,14.39,14.39,14.38,14.39,3800.0,14.3899,14.3899,14.3799,14.3899,3800.0
2006-09-28 12:30:00,14.39,14.39,14.39,14.39,1600.0,14.3899,14.3899,14.3899,14.3899,1600.0
2006-09-28 12:35:00,14.38,14.39,14.37,14.37,8500.0,14.3799,14.3899,14.3699,14.3699,8500.0
2006-09-28 12:40:00,14.37,14.37,14.25,14.27,8700.0,14.3699,14.3699,14.2499,14.2699,8700.0
2006-09-28 12:45:00,14.27,14.27,14.26,14.26,4700.0,14.2699,14.2699,14.2599,14.2599,4700.0
2006-09-28 12:50:00,14.26,14.26,14.24,14.24,9400.0,14.2599,14.2599,14.2399,14.2399,9400.0
2006-09-28 12:55:00,14.24,14.25,14.24,14.24,9400.0,14.2399,14.2499,14.2399,14.2399,9400.0
2006-09-28 13:00:00,14.24,14.25,14.24,14.25,2400.0,14.2399,14.2499,14.2399,14.2499,2400.0
2006-09-28 13:05:00,14.25,14.26,14.23,14.25,17500.0,14.2499,14.2599,14.2299,14.2499,17500.0
2006-09-28 13:10:00,14.25,14.27,14.25,14.27,3000.0,14.2499,14.2699,14.2499,14.2699,3000.0
2006-09-28 13:15:00,14.27,14.29,14.26,14.29,2900.0,14.2699,14.2899,14.2599,14.2899,2900.0
2006-09-28 13:20:00,14.28,14.42,14.28,14.41,6800.0,14.2799,14.4199,14.2799,14.4099,6800.0
2006-09-28 13:25:00,14.41,14.42,14.4,14.41,5500.0,14.4099,14.4199,14.3999,14.4099,5500.0
2006-09-28 13:30:00,14.41,14.43,14.41,14.43,3400.0,14.4099,14.4299,14.4099,14.4299,3400.0
2006-09-28 13:35:00,14.43,14.43,14.41,14.41,2400.0,14.4299,14.4299,14.4099,14.4099,2400.0
2006-09-28 13:40:00,14.4,14.41,14.38,14.4,8700.0,14.3999,14.4099,14.3799,14.3999,8700.0
2006-09-28 13:45:00,14.4,14.43,14.36,14.36,7400.0,14.3999,14.4299,14.3599,14.3599,7400.0
2006-09-28 13:50:00,14.37,14.42,14.37,14.42,4400.0,14.3699,14.4199,14.3699,14.4199,4400.0
2006-09-28 13:55:00,14.41,14.41,14.37,14.37,2500.0,14.4099,14.4099,14.3699,14.3699,2500.0
2006-09-28 14:00:00,14.38,14.39,14.36,14.37,3900.0,14.3799,14.3899,14.3599,14.3699,3900.0
2006-09-28 14:05:00,14.37,14.4,14.37,14.38,2200.0,14.3699,14.3999,14.3699,14.3799,2200.0
2006-09-28 14:10:00,14.39,14.42,14.37,14.38,8600.0,14.3899,14.4199,14.3699,14.3799,8600.0
2006-09-28 14:15:00,14.37,14.38,14.37,14.38,3100.0,14.3699,14.3799,14.3699,14.3799,3100.0
2006-09-28 14:20:00,14.37,14.38,14.28,14.29,10800.0,14.3699,14.3799,14.2799,14.2899,10800.0
2006-09-28 14:25:00,14.28,14.3,14.25,14.3,17800.0,14.2799,14.2999,14.2499,14.2999,17800.0
2006-09-28 14:30:00,14.29,14.3,14.27,14.29,34600.0,14.2899,14.2999,14.2699,14.2899,34600.0
2006-09-28 14:35:00,14.28,14.36,14.28,14.33,5400.0,14.2799,14.3599,14.2799,14.3299,5400.0
2006-09-28 14:40:00,14.34,14.45,14.34,14.41,10000.0,14.3399,14.4499,14.3399,14.4099,10000.0
2006-09-28 14:45:00,14.42,14.45,14.41,14.45,5800.0,14.4199,14.4499,14.4099,14.4499,5800.0
2006-09-28 14:50:00,14.45,14.45,14.39,14.43,6100.0,14.4499,14.4499,14.3899,14.4299,6100.0
2006-09-28 14:55:00,14.42,14.43,14.39,14.4,7200.0,14.4199,14.4299,14.3899,14.3999,7200.0
2006-09-28 15:00:00,14.41,14.41,14.4,14.41,2300.0,14.4099,14.4099,14.3999,14.4099,2300.0
2006-09-28 15:05:00,14.41,14.42,14.38,14.38,6400.0,14.4099,14.4199,14.3799,14.3799,6400.0
2006-09-28 15:10:00,14.4,14.42,14.38,14.42,4700.0,14.3999,14.4199,14.3799,14.4199,4700.0
2006-09-28 15:15:00,14.42,14.42,14.39,14.39,6600.0,14.4199,14.4199,14.3899,14.3899,6600.0
2006-09-28 15:20:00,14.39,14.4,14.39,14.39,10000.0,14.3899,14.3999,14.3899,14.3899,10000.0
2006-09-28 15:25:00,14.39,14.4,14.35,14.35,4900.0,14.3899,14.3999,14.3499,14.3499,4900.0
2006-09-28 15:30:00,14.35,14.36,14.35,14.36,14900.0,14.3499,14.3599,14.3499,14.3599,14900.0
2006-09-28 15:35:00,14.36,14.37,14.32,14.33,15900.0,14.3599,14.3699,14.3199,14.3299,15900.0
2006-09-28 15:40:00,14.33,14.44,14.33,14.44,11400.0,14.3299,14.4399,14.3299,14.4399,11400.0
2006-09-28 15:45:00,14.43,14.48,14.43,14.45,19700.0,14.4299,14.4799,14.4299,14.4499,19700.0
2006-09-28 15:50:00,14.46,14.46,14.41,14.41,9800.0,14.4599,14.4599,14.4099,14.4099,9800.0
2006-09-28 15:55:00,14.41,14.42,14.38,14.38,16200.0,14.4099,14.4199,14.3799,14.3799,16200.0
2006-09-29 09:30:00,14.51,14.51,14.34,14.34,25000.0,14.5099,14.5099,14.3399,14.3399,25000.0
2006-09-29 09:35:00,14.38,14.38,14.27,14.29,7200.0,14.3799,14.3799,14.2699,14.2899,7200.0
2006-09-29 09:40:00,14.29,14.32,14.27,14.28,11200.0,14.2899,14.3199,14.2699,14.2799,11200.0
2006-09-29 09:45:00,14.26,14.27,14.17,14.17,8000.0,14.2599,14.2699,14.1699,14.1699,8000.0
2006-09-29 09:50:00,14.17,14.2,14.17,14.2,14100.0,14.1699,14.1999,14.1699,14.1999,14100.0
2006-09-29 09:55:00,14.19,14.24,14.18,14.2,9700.0,14.1899,14.2399,14.1799,14.1999,9700.0
2006-09-29 10:00:00,14.21,14.29,14.18,14.28,31600.0,14.2099,14.2899,14.1799,14.2799,31600.0
2006-09-29 10:05:00,14.28,14.31,14.27,14.27,1400.0,14.2799,14.3099,14.2699,14.2699,1400.0
2006-09-29 10:10:00,14.25,14.3,14.24,14.3,8500.0,14.2499,14.2999,14.2399,14.2999,8500.0
2006-09-29 10:15:00,14.29,14.29,14.25,14.27,1400.0,14.2899,14.2899,14.2499,14.2699,1400.0
2006-09-29 10:20:00,14.25,14.25,14.22,14.24,5400.0,14.2499,14.2499,14.2199,14.2399,5400.0
2006-09-29 10:25:00,14.26,14.28,14.24,14.26,7100.0,14.2599,14.2799,14.2399,14.2599,7100.0
2006-09-29 10:30:00,14.25,14.26,14.24,14.25,2400.0,14.2499,14.2599,14.2399,14.2499,2400.0
2006-09-29 10:35:00,14.26,14.26,14.24,14.25,3100.0,14.2599,14.2599,14.2399,14.2499,3100.0
2006-09-29 10:40:00,14.26,14.28,14.25,14.27,6500.0,14.2599,14.2799,14.2499,14.2699,6500.0
2006-09-29 10:45:00,14.25,14.29,14.25,14.29,5800.0,14.2499,14.2899,14.2499,14.2899,5800.0
2006-09-29 10:50:00,14.28,14.29,14.23,14.25,10700.0,14.2799,14.2899,14.2299,14.2499,10700.0
2006-09-29 10:55:00,14.26,14.27,14.23,14.27,4500.0,14.2599,14.2699,14.2299,14.2699,4500.0
2006-09-29 11:00:00,14.27,14.32,14.27,14.31,1800.0,14.2699,14.3199,14.2699,14.3099,1800.0
2006-09-29 11:05:00,14.31,14.34,14.3,14.34,1800.0,14.3099,14.3399,14.2999,14.3399,1800.0
2006-09-29 11:10:00,14.33,14.34,14.29,14.29,4800.0,14.3299,14.3399,14.2899,14.2899,4800.0
2006-09-29 11:15:00,14.29,14.29,14.25,14.25,600.0,14.2899,14.2899,14.2499,14.2499,600.0
2006-09-29 11:20:00,14.25,14.27,14.25,14.26,1000.0,14.2499,14.2699,14.2499,14.2599,1000.0
2006-09-29 11:25:00,14.25,14.27,14.25,14.25,6500.0,14.2499,14.2699,14.2499,14.2499,6500.0
2006-09-29 11:30:00,14.27,14.27,14.26,14.26,4700.0,14.2699,14.2699,14.2599,14.2599,4700.0
2006-09-29 11:35:00,14.26,14.27,14.26,14.26,2700.0,14.2599,14.2699,14.2599,14.2599,2700.0
2006-09-29 11:40:00,14.25,14.26,14.25,14.26,22900.0,14.2499,14.2599,14.2499,14.2599,22900.0
2006-09-29 11:45:00,14.25,14.26,14.24,14.24,7500.0,14.2499,14.2599,14.2399,14.2399,7500.0
2006-09-29 11:50:00,14.25,14.26,14.24,14.24,7200.0,14.2499,14.2599,14.2399,14.2399,7200.0
2006-09-29 11:55:00,14.25,14.26,14.25,14.25,5800.0,14.2499,14.2599,14.2499,14.2499,5800.0
2006-09-29 12:00:00,14.26,14.27,14.25,14.27,10200.0,14.2599,14.2699,14.2499,14.2699,10200.0
2006-09-29 12:05:00,14.27,14.27,14.24,14.24,3100.0,14.2699,14.2699,14.2399,14.2399,3100.0
2006-09-29 12:10:00,14.25,14.25,14.25,14.25,1600.0,14.2499,14.2499,14.2499,14.2499,1600.0
2006-09-29 12:15:00,14.25,14.25,14.24,14.25,3000.0,14.2499,14.2499,14.2399,14.2499,3000.0
2006-09-29 12:20:00,14.25,14.25,14.24,14.24,1300.0,14.2499,14.2499,14.2399,14.2399,1300.0
2006-09-29 12:25:00,14.24,14.25,14.23,14.24,8300.0,14.2399,14.2499,14.2299,14.2399,8300.0
2006-09-29 12:30:00,14.25,14.27,14.24,14.27,14200.0,14.2499,14.2699,14.2399,14.2699,14200.0
2006-09-29 12:35:00,14.27,14.27,14.26,14.27,5900.0,14.2699,14.2699,14.2599,14.2699,5900.0
2006-09-29 12:40:00,14.27,14.3,14.27,14.3,10600.0,14.2699,14.2999,14.2699,14.2999,10600.0
2006-09-29 12:45:00,14.3,14.33,14.29,14.29,7300.0,14.2999,14.3299,14.2899,14.2899,7300.0
2006-09-29 12:50:00,14.3,14.32,14.29,14.3,10200.0,14.2999,14.3199,14.2899,14.2999,10200.0
2006-09-29 12:55:00,14.31,14.32,14.3,14.31,2200.0,14.3099,14.3199,14.2999,14.3099,2200.0
2006-09-29 13:00:00,14.31,14.31,14.28,14.28,3300.0,14.3099,14.3099,14.2799,14.2799,3300.0
2006-09-29 13:05:00,14.28,14.32,14.27,14.31,4000.0,14.2799,14.3199,14.2699,14.3099,4000.0
2006-09-29 13:10:00,14.31,14.31,14.3,14.3,5500.0,14.3099,14.3099,14.2999,14.2999,5500.0
2006-09-29 13:15:00,14.32,14.32,14.31,14.31,500.0,14.3199,14.3199,14.3099,14.3099,500.0
2006-09-29 13:20:00,14.31,14.32,14.27,14.29,10400.0,14.3099,14.3199,14.2699,14.2899,10400.0
2006-09-29 13:25:00,14.28,14.32,14.28,14.3,8500.0,14.2799,14.3199,14.2799,14.2999,8500.0
2006-09-29 13:30:00,14.3,14.31,14.3,14.31,4900.0,14.2999,14.3099,14.2999,14.3099,4900.0
2006-09-29 13:35:00,14.3,14.34,14.3,14.33,7900.0,14.2999,14.3399,14.2999,14.3299,7900.0
2006-09-29 13:40:00,14.33,14.33,14.3,14.33,5500.0,14.3299,14.3299,14.2999,14.3299,5500.0
2006-09-29 13:45:00,14.32,14.32,14.32,14.32,600.0,14.3199,14.3199,14.3199,14.3199,600.0
2006-09-29 13:50:00,14.31,14.32,14.3,14.32,2900.0,14.3099,14.3199,14.2999,14.3199,2900.0
2006-09-29 13:55:00,14.31,14.32,14.3,14.31,5000.0,14.3099,14.3199,14.2999,14.3099,5000.0
2006-09-29 14:00:00,14.32,14.32,14.3,14.31,3500.0,14.3199,14.3199,14.2999,14.3099,3500.0
2006-09-29 14:05:00,14.3,14.33,14.3,14.31,11100.0,14.2999,14.3299,14.2999,14.3099,11100.0
2006-09-29 14:10:00,14.33,14.38,14.33,14.37,8800.0,14.3299,14.3799,14.3299,14.3699,8800.0
2006-09-29 14:15:00,14.37,14.4,14.37,14.37,11100.0,14.3699,14.3999,14.3699,14.3699,11100.0
2006-09-29 14:20:00,14.37,14.38,14.37,14.38,5300.0,14.3699,14.3799,14.3699,14.3799,5300.0
2006-09-29 14:25:00,14.38,14.38,14.35,14.37,7900.0,14.3799,14.3799,14.3499,14.3699,7900.0
2006-09-29 14:30:00,14.37,14.37,14.3,14.3,4000.0,14.3699,14.3699,14.2999,14.2999,4000.0
2006-09-29 14:35:00,14.29,14.33,14.27,14.31,7500.0,14.2899,14.3299,14.2699,14.3099,7500.0
2006-09-29 14:40:00,14.32,14.32,14.3,14.3,13300.0,14.3199,14.3199,14.2999,14.2999,13300.0
2006-09-29 14:45:00,14.31,14.31,14.3,14.3,5500.0,14.3099,14.3099,14.2999,14.2999,5500.0
2006-09-29 14:50:00,14.31,14.31,14.3,14.3,4200.0,14.3099,14.3099,14.2999,14.2999,4200.0
2006-09-29 14:55:00,14.3,14.31,14.26,14.28,25500.0,14.2999,14.3099,14.2599,14.2799,25500.0
2006-09-29 15:00:00,14.28,14.3,14.26,14.26,12300.0,14.2799,14.2999,14.2599,14.2599,12300.0
2006-09-29 15:05:00,14.26,14.29,14.26,14.28,9500.0,14.2599,14.2899,14.2599,14.2799,9500.0
2006-09-29 15:10:00,14.28,14.3,14.26,14.28,19000.0,14.2799,14.2999,14.2599,14.2799,19000.0
2006-09-29 15:15:00,14.28,14.37,14.27,14.37,26000.0,14.2799,14.3699,14.2699,14.3699,26000.0
2006-09-29 15:20:00,14.36,14.36,14.33,14.34,17300.0,14.3599,14.3599,14.3299,14.3399,17300.0
2006-09-29 15:25:00,14.34,14.35,14.26,14.27,12600.0,14.3399,14.3499,14.2599,14.2699,12600.0
2006-09-29 15:30:00,14.26,14.29,14.25,14.25,27500.0,14.2599,14.2899,14.2499,14.2499,27500.0
2006-09-29 15:35:00,14.25,14.26,14.24,14.26,12700.0,14.2499,14.2599,14.2399,14.2599,12700.0
2006-09-29 15:40:00,14.26,14.26,14.24,14.25,27400.0,14.2599,14.2599,14.2399,14.2499,27400.0
2006-09-29 15:45:00,14.25,14.26,14.22,14.24,22100.0,14.2499,14.2599,14.2199,14.2399,22100.0
2006-09-29 15:50:00,14.24,14.26,14.22,14.26,22600.0,14.2399,14.2599,14.2199,14.2599,22600.0
2006-09-29 15:55:00,14.25,14.26,14.23,14.24,33300.0,14.2499,14.2599,14.2299,14.2399,33300.0
2006-10-02 09:30:00,14.2,14.45,14.19,14.31,14200.0,14.1999,14.4499,14.1899,14.3099,14200.0
2006-10-02 09:35:00,14.25,14.29,14.15,14.16,5900.0,14.2499,14.2899,14.1499,14.1599,5900.0
2006-10-02 09:40:00,14.16,14.21,14.11,14.14,19400.0,14.1599,14.2099,14.1099,14.1399,19400.0
2006-10-02 09:45:00,14.12,14.18,14.12,14.15,3900.0,14.1199,14.1799,14.1199,14.1499,3900.0
2006-10-02 09:50:00,14.17,14.17,14.11,14.12,3200.0,14.1699,14.1699,14.1099,14.1199,3200.0
2006-10-02 09:55:00,14.11,14.12,14.1,14.12,7200.0,14.1099,14.1199,14.0999,14.1199,7200.0
2006-10-02 10:00:00,14.12,14.15,14.08,14.15,9100.0,14.1199,14.1499,14.0799,14.1499,9100.0
2006-10-02 10:05:00,14.17,14.26,14.17,14.21,8200.0,14.1699,14.2599,14.1699,14.2099,8200.0
2006-10-02 10:10:00,14.21,14.23,14.18,14.19,5100.0,14.2099,14.2299,14.1799,14.1899,5100.0
2006-10-02 10:15:00,14.19,14.19,14.17,14.17,2000.0,14.1899,14.1899,14.1699,14.1699,2000.0
2006-10-02 10:20:00,14.18,14.21,14.17,14.19,6100.0,14.1799,14.2099,14.1699,14.1899,6100.0
2006-10-02 10:25:00,14.19,14.26,14.19,14.23,172300.0,14.1899,14.2599,14.1899,14.2299,172300.0
2006-10-02 10:30:00,14.24,14.25,14.22,14.23,5400.0,14.2399,14.2499,14.2199,14.2299,5400.0
2006-10-02 10:35:00,14.22,14.23,14.21,14.22,3000.0,14.2199,14.2299,14.2099,14.2199,3000.0
2006-10-02 10:40:00,14.21,14.22,14.21,14.21,2700.0,14.2099,14.2199,14.2099,14.2099,2700.0
2006-10-02 10:45:00,14.21,14.22,14.18,14.18,4900.0,14.2099,14.2199,14.1799,14.1799,4900.0
2006-10-02 10:50:00,14.17,14.17,14.15,14.17,3500.0,14.1699,14.1699,14.1499,14.1699,3500.0
2006-10-02 10:55:00,14.16,14.22,14.16,14.19,3600.0,14.1599,14.2199,14.1599,14.1899,3600.0
2006-10-02 11:00:00,14.21,14.21,14.17,14.17,3600.0,14.2099,14.2099,14.1699,14.1699,3600.0
2006-10-02 11:05:00,14.17,14.21,14.16,14.2,6100.0,14.1699,14.2099,14.1599,14.1999,6100.0
2006-10-02 11:10:00,14.2,14.2,14.16,14.16,3800.0,14.1999,14.1999,14.1599,14.1599,3800.0
2006-10-02 11:15:00,14.17,14.18,14.15,14.17,6700.0,14.1699,14.1799,14.1499,14.1699,6700.0
2006-10-02 11:20:00,14.15,14.16,14.15,14.16,500.0,14.1499,14.1599,14.1499,14.1599,500.0
2006-10-02 11:25:00,14.15,14.16,14.12,14.15,15900.0,14.1499,14.1599,14.1199,14.1499,15900.0
2006-10-02 11:30:00,14.15,14.15,14.14,14.15,6900.0,14.1499,14.1499,14.1399,14.1499,6900.0
2006-10-02 11:35:00,14.15,14.21,14.15,14.21,3700.0,14.1499,14.2099,14.1499,14.2099,3700.0
2006-10-02 11:40:00,14.19,14.21,14.19,14.19,3500.0,14.1899,14.2099,14.1899,14.1899,3500.0
2006-10-02 11:45:00,14.2,14.22,14.19,14.2,6100.0,14.1999,14.2199,14.1899,14.1999,6100.0
2006-10-02 11:50:00,14.2,14.22,14.19,14.22,3400.0,14.1999,14.2199,14.1899,14.2199,3400.0
2006-10-02 11:55:00,14.22,14.23,14.2,14.2,2400.0,14.2199,14.2299,14.1999,14.1999,2400.0
2006-10-02 12:00:00,14.2,14.21,14.16,14.19,8000.0,14.1999,14.2099,14.1599,14.1899,8000.0
2006-10-02 12:05:00,14.18,14.21,14.18,14.21,3600.0,14.1799,14.2099,14.1799,14.2099,3600.0
2006-10-02 12:10:00,14.21,14.21,14.15,14.18,6500.0,14.2099,14.2099,14.1499,14.1799,6500.0
2006-10-02 12:15:00,14.19,14.19,14.16,14.17,6400.0,14.1899,14.1899,14.1599,14.1699,6400.0
2006-10-02 12:20:00,14.18,14.19,14.16,14.16,4700.0,14.1799,14.1899,14.1599,14.1599,4700.0
2006-10-02 12:25:00,14.18,14.18,14.16,14.16,3900.0,14.1799,14.1799,14.1599,14.1599,3900.0
2006-10-02 12:30:00,14.15,14.16,14.13,14.15,4600.0,14.1499,14.1599,14.1299,14.1499,4600.0
2006-10-02 12:35:00,14.16,14.18,14.14,14.17,2900.0,14.1599,14.1799,14.1399,14.1699,2900.0
2006-10-02 12:40:00,14.19,14.19,14.18,14.19,2000.0,14.1899,14.1899,14.1799,14.1899,2000.0
2006-10-02 12:45:00,14.18,14.21,14.18,14.2,5100.0,14.1799,14.2099,14.1799,14.1999,5100.0
2006-10-02 12:50:00,14.19,14.2,14.18,14.2,1700.0,14.1899,14.1999,14.1799,14.1999,1700.0
2006-10-02 12:55:00,14.18,14.18,14.16,14.16,3200.0,14.1799,14.1799,14.1599,14.1599,3200.0
2006-10-02 13:00:00,14.16,14.18,14.16,14.17,2400.0,14.1599,14.1799,14.1599,14.1699,2400.0
2006-10-02 13:05:00,14.16,14.18,14.15,14.17,4400.0,14.1599,14.1799,14.1499,14.1699,4400.0
2006-10-02 13:10:00,14.17,14.17,14.16,14.17,2200.0,14.1699,14.1699,14.1599,14.1699,2200.0
2006-10-02 13:15:00,14.16,14.17,14.16,14.17,2800.0,14.1599,14.1699,14.1599,14.1699,2800.0
2006-10-02 13:20:00,14.16,14.17,14.14,14.14,4100.0,14.1599,14.1699,14.1399,14.1399,4100.0
2006-10-02 13:25:00,14.14,14.18,14.14,14.15,3700.0,14.1399,14.1799,14.1399,14.1499,3700.0
2006-10-02 13:30:00,14.14,14.15,14.14,14.15,2000.0,14.1399,14.1499,14.1399,14.1499,2000.0
2006-10-02 13:35:00,14.14,14.15,14.08,14.09,7200.0,14.1399,14.1499,14.0799,14.0899,7200.0
2006-10-02 13:40:00,14.08,14.09,14.04,14.04,6200.0,14.0799,14.0899,14.0399,14.0399,6200.0
2006-10-02 13:45:00,14.03,14.05,14.02,14.02,6900.0,14.0299,14.0499,14.0199,14.0199,6900.0
2006-10-02 13:50:00,14.02,14.05,14.01,14.03,10500.0,14.0199,14.0499,14.0099,14.0299,10500.0
2006-10-02 13:55:00,14.03,14.07,14.03,14.06,6700.0,14.0299,14.0699,14.0299,14.0599,6700.0
2006-10-02 14:00:00,14.05,14.06,14.05,14.06,6200.0,14.0499,14.0599,14.0499,14.0599,6200.0
2006-10-02 14:05:00,14.05,14.06,14.05,14.06,1100.0,14.0499,14.0599,14.0499,14.0599,1100.0
2006-10-02 14:10:00,14.06,14.08,14.05,14.07,6000.0,14.0599,14.0799,14.0499,14.0699,6000.0
2006-10-02 14:15:00,14.05,14.07,14.05,14.05,4400.0,14.0499,14.0699,14.0499,14.0499,4400.0
2006-10-02 14:20:00,14.06,14.06,14.04,14.05,6900.0,14.0599,14.0599,14.0399,14.0499,6900.0
2006-10-02 14:25:00,14.05,14.05,14.0,14.01,8700.0,14.0499,14.0499,13.9999,14.0099,8700.0
2006-10-02 14:30:00,14.02,14.03,14.0,14.02,11800.0,14.0199,14.0299,13.9999,14.0199,11800.0
2006-10-02 14:35:00,14.01,14.01,13.86,13.86,31300.0,14.0099,14.0099,13.8599,13.8599,31300.0
2006-10-02 14:40:00,13.88,13.91,13.86,13.91,25300.0,13.8799,13.9099,13.8599,13.9099,25300.0
2006-10-02 14:45:00,13.9,13.91,13.88,13.88,2500.0,13.8999,13.9099,13.8799,13.8799,2500.0
2006-10-02 14:50:00,13.88,13.88,13.84,13.87,21500.0,13.8799,13.8799,13.8399,13.8699,21500.0
2006-10-02 14:55:00,13.85,13.87,13.83,13.83,11300.0,13.8499,13.8699,13.8299,13.8299,11300.0
2006-10-02 15:00:00,13.83,13.91,13.82,13.88,18200.0,13.8299,13.9099,13.8199,13.8799,18200.0
2006-10-02 15:05:00,13.88,13.9,13.86,13.88,8100.0,13.8799,13.8999,13.8599,13.8799,8100.0
2006-10-02 15:10:00,13.87,13.88,13.86,13.87,6100.0,13.8699,13.8799,13.8599,13.8699,6100.0
2006-10-02 15:15:00,13.86,13.88,13.86,13.87,8600.0,13.8599,13.8799,13.8599,13.8699,8600.0
2006-10-02 15:20:00,13.87,13.88,13.85,13.85,9900.0,13.8699,13.8799,13.8499,13.8499,9900.0
2006-10-02 15:25:00,13.85,13.86,13.84,13.86,8900.0,13.8499,13.8599,13.8399,13.8599,8900.0
2006-10-02 15:30:00,13.85,13.86,13.84,13.86,8900.0,13.8499,13.8599,13.8399,13.8599,8900.0
2006-10-02 15:35:00,13.86,13.87,13.85,13.87,17700.0,13.8599,13.8699,13.8499,13.8699,17700.0
2006-10-02 15:40:00,13.86,13.87,13.84,13.84,22200.0,13.8599,13.8699,13.8399,13.8399,22200.0
2006-10-02 15:45:00,13.84,13.87,13.83,13.85,28600.0,13.8399,13.8699,13.8299,13.8499,28600.0
2006-10-02 15:50:00,13.85,13.86,13.83,13.84,32100.0,13.8499,13.8599,13.8299,13.8399,32100.0
2006-10-02 15:55:00,13.85,13.87,13.83,13.85,34200.0,13.8499,13.8699,13.8299,13.8499,34200.0
2006-10-03 09:30:00,13.9,13.93,13.8,13.88,108800.0,13.8999,13.9299,13.7999,13.8799,108800.0
2006-10-03 09:35:00,13.93,14.05,13.91,13.92,11800.0,13.9299,14.0499,13.9099,13.9199,11800.0
2006-10-03 09:40:00,13.92,13.94,13.9,13.9,23700.0,13.9199,13.9399,13.8999,13.8999,23700.0
2006-10-03 09:45:00,13.9,13.9,13.77,13.77,81700.0,13.8999,13.8999,13.7699,13.7699,81700.0
2006-10-03 09:50:00,13.76,13.85,13.76,13.82,38800.0,13.7599,13.8499,13.7599,13.8199,38800.0
2006-10-03 09:55:00,13.82,13.82,13.76,13.77,34300.0,13.8199,13.8199,13.7599,13.7699,34300.0
2006-10-03 10:00:00,13.77,13.78,13.65,13.65,44300.0,13.7699,13.7799,13.6499,13.6499,44300.0
2006-10-03 10:05:00,13.64,13.66,13.55,13.59,27100.0,13.6399,13.6599,13.5499,13.5899,27100.0
2006-10-03 10:10:00,13.59,13.68,13.59,13.67,7900.0,13.5899,13.6799,13.5899,13.6699,7900.0
2006-10-03 10:15:00,13.67,13.75,13.67,13.75,14000.0,13.6699,13.7499,13.6699,13.7499,14000.0
2006-10-03 10:20:00,13.77,13.79,13.77,13.79,3000.0,13.7699,13.7899,13.7699,13.7899,3000.0
2006-10-03 10:25:00,13.79,13.89,13.79,13.88,16200.0,13.7899,13.8899,13.7899,13.8799,16200.0
2006-10-03 10:30:00,13.87,13.91,13.87,13.91,2600.0,13.8699,13.9099,13.8699,13.9099,2600.0
2006-10-03 10:35:00,13.92,13.95,13.92,13.93,11000.0,13.9199,13.9499,13.9199,13.9299,11000.0
2006-10-03 10:40:00,13.93,13.94,13.93,13.94,4500.0,13.9299,13.9399,13.9299,13.9399,4500.0
2006-10-03 10:45:00,13.94,14.0,13.92,13.92,10000.0,13.9399,13.9999,13.9199,13.9199,10000.0
2006-10-03 10:50:00,13.92,14.01,13.92,14.01,10800.0,13.9199,14.0099,13.9199,14.0099,10800.0
2006-10-03 10:55:00,14.02,14.02,13.99,14.02,3400.0,14.0199,14.0199,13.9899,14.0199,3400.0
2006-10-03 11:00:00,14.02,14.02,13.91,13.91,9800.0,14.0199,14.0199,13.9099,13.9099,9800.0
2006-10-03 11:05:00,13.91,13.91,13.88,13.88,6000.0,13.9099,13.9099,13.8799,13.8799,6000.0
2006-10-03 11:10:00,13.88,13.93,13.88,13.91,5700.0,13.8799,13.9299,13.8799,13.9099,5700.0
2006-10-03 11:15:00,13.91,14.08,13.91,14.08,10000.0,13.9099,14.0799,13.9099,14.0799,10000.0
2006-10-03 11:20:00,14.07,14.07,14.01,14.04,7300.0,14.0699,14.0699,14.0099,14.0399,7300.0
2006-10-03 11:25:00,14.03,14.07,14.01,14.01,5700.0,14.0299,14.0699,14.0099,14.0099,5700.0
2006-10-03 11:30:00,14.01,14.12,14.01,14.11,16500.0,14.0099,14.1199,14.0099,14.1099,16500.0
2006-10-03 11:35:00,14.1,14.15,14.1,14.14,10600.0,14.0999,14.1499,14.0999,14.1399,10600.0
2006-10-03 11:40:00,14.14,14.14,14.04,14.04,12200.0,14.1399,14.1399,14.0399,14.0399,12200.0
2006-10-03 11:45:00,14.04,14.04,14.0,14.0,137300.0,14.0399,14.0399,13.9999,13.9999,137300.0
2006-10-03 11:50:00,14.0,14.1,13.98,14.09,17400.0,13.9999,14.0999,13.9799,14.0899,17400.0
2006-10-03 11:55:00,14.09,14.14,14.09,14.1,11900.0,14.0899,14.1399,14.0899,14.0999,11900.0
2006-10-03 12:00:00,14.1,14.14,14.1,14.14,4100.0,14.0999,14.1399,14.0999,14.1399,4100.0
2006-10-03 12:05:00,14.15,14.19,14.14,14.14,19400.0,14.1499,14.1899,14.1399,14.1399,19400.0
2006-10-03 12:10:00,14.14,14.14,14.07,14.07,11400.0,14.1399,14.1399,14.0699,14.0699,11400.0
2006-10-03 12:15:00,14.07,14.08,14.05,14.05,11100.0,14.0699,14.0799,14.0499,14.0499,11100.0
2006-10-03 12:20:00,14.05,14.08,14.04,14.04,9000.0,14.0499,14.0799,14.0399,14.0399,9000.0
2006-10-03 12:25:00,14.04,14.04,14.04,14.04,700.0,14.0399,14.0399,14.0399,14.0399,700.0
2006-10-03 12:30:00,14.03,14.04,14.03,14.04,5300.0,14.0299,14.0399,14.0299,14.0399,5300.0
2006-10-03 12:35:00,14.04,14.04,14.02,14.02,5700.0,14.0399,14.0399,14.0199,14.0199,5700.0
2006-10-03 12:40:00,14.02,14.02,14.0,14.01,4200.0,14.0199,14.0199,13.9999,14.0099,4200.0
2006-10-03 12:45:00,14.01,14.02,14.0,14.0,7500.0,14.0099,14.0199,13.9999,13.9999,7500.0
2006-10-03 12:50:00,14.01,14.02,14.0,14.01,3300.0,14.0099,14.0199,13.9999,14.0099,3300.0
2006-10-03 12:55:00,14.0,14.01,14.0,14.01,6800.0,13.9999,14.0099,13.9999,14.0099,6800.0
2006-10-03 13:00:00,14.01,14.03,14.01,14.01,6600.0,14.0099,14.0299,14.0099,14.0099,6600.0
2006-10-03 13:05:00,14.01,14.08,14.01,14.05,23000.0,14.0099,14.0799,14.0099,14.0499,23000.0
2006-10-03 13:10:00,14.04,14.06,14.04,14.05,13500.0,14.0399,14.0599,14.0399,14.0499,13500.0
2006-10-03 13:15:00,14.05,14.05,14.05,14.05,6300.0,14.0499,14.0499,14.0499,14.0499,6300.0
2006-10-03 13:20:00,14.05,14.06,14.04,14.05,8800.0,14.0499,14.0599,14.0399,14.0499,8800.0
2006-10-03 13:25:00,14.04,14.06,14.04,14.06,6400.0,14.0399,14.0599,14.0399,14.0599,6400.0
2006-10-03 13:30:00,14.06,14.07,14.05,14.05,1900.0,14.0599,14.0699,14.0499,14.0499,1900.0
2006-10-03 13:35:00,14.06,14.09,14.02,14.06,12700.0,14.0599,14.0899,14.0199,14.0599,12700.0
2006-10-03 13:40:00,14.06,14.08,14.06,14.07,3100.0,14.0599,14.0799,14.0599,14.0699,3100.0
2006-10-03 13:45:00,14.08,14.09,14.07,14.08,2300.0,14.0799,14.0899,14.0699,14.0799,2300.0
2006-10-03 13:50:00,14.09,14.12,14.09,14.12,5000.0,14.0899,14.1199,14.0899,14.1199,5000.0
2006-10-03 13:55:00,14.1,14.11,14.03,14.11,12200.0,14.0999,14.1099,14.0299,14.1099,12200.0
2006-10-03 14:00:00,14.11,14.2,14.11,14.2,12000.0,14.1099,14.1999,14.1099,14.1999,12000.0
2006-10-03 14:05:00,14.19,14.2,14.14,14.18,14000.0,14.1899,14.1999,14.1399,14.1799,14000.0
2006-10-03 14:10:00,14.18,14.19,14.12,14.13,5300.0,14.1799,14.1899,14.1199,14.1299,5300.0
2006-10-03 14:15:00,14.11,14.12,14.11,14.12,3400.0,14.1099,14.1199,14.1099,14.1199,3400.0
2006-10-03 14:20:00,14.13,14.15,14.13,14.15,2400.0,14.1299,14.1499,14.1299,14.1499,2400.0
2006-10-03 14:25:00,14.14,14.14,14.05,14.05,7400.0,14.1399,14.1399,14.0499,14.0499,7400.0
2006-10-03 14:30:00,14.05,14.09,14.04,14.09,5400.0,14.0499,14.0899,14.0399,14.0899,5400.0
2006-10-03 14:35:00,14.08,14.11,14.08,14.11,3300.0,14.0799,14.1099,14.0799,14.1099,3300.0
2006-10-03 14:40:00,14.09,14.11,14.07,14.07,5800.0,14.0899,14.1099,14.0699,14.0699,5800.0
2006-10-03 14:45:00,14.07,14.09,14.07,14.07,2600.0,14.0699,14.0899,14.0699,14.0699,2600.0
2006-10-03 14:50:00,14.08,14.12,14.08,14.1,3300.0,14.0799,14.1199,14.0799,14.0999,3300.0
2006-10-03 14:55:00,14.1,14.1,14.09,14.1,4600.0,14.0999,14.0999,14.0899,14.0999,4600.0
2006-10-03 15:00:00,14.09,14.1,14.08,14.08,7300.0,14.0899,14.0999,14.0799,14.0799,7300.0
2006-10-03 15:05:00,14.09,14.09,14.04,14.04,11300.0,14.0899,14.0899,14.0399,14.0399,11300.0
2006-10-03 15:10:00,14.04,14.06,14.04,14.05,15700.0,14.0399,14.0599,14.0399,14.0499,15700.0
2006-10-03 15:15:00,14.05,14.06,14.04,14.06,15800.0,14.0499,14.0599,14.0399,14.0599,15800.0
2006-10-03 15:20:00,14.05,14.07,14.05,14.07,13700.0,14.0499,14.0699,14.0499,14.0699,13700.0
2006-10-03 15:25:00,14.07,14.08,14.05,14.07,8600.0,14.0699,14.0799,14.0499,14.0699,8600.0
2006-10-03 15:30:00,14.07,14.08,14.03,14.08,20300.0,14.0699,14.0799,14.0299,14.0799,20300.0
2006-10-03 15:35:00,14.09,14.09,14.05,14.05,7000.0,14.0899,14.0899,14.0499,14.0499,7000.0
2006-10-03 15:40:00,14.05,14.06,14.01,14.01,14000.0,14.0499,14.0599,14.0099,14.0099,14000.0
2006-10-03 15:45:00,14.01,14.03,13.98,14.02,32200.0,14.0099,14.0299,13.9799,14.0199,32200.0
2006-10-03 15:50:00,14.03,14.03,14.0,14.01,9000.0,14.0299,14.0299,13.9999,14.0099,9000.0
2006-10-03 15:55:00,14.01,14.03,13.99,14.03,21400.0,14.0099,14.0299,13.9899,14.0299,21400.0
2006-10-04 09:30:00,14.1,14.11,14.01,14.05,28900.0,14.0999,14.1099,14.0099,14.0499,28900.0
2006-10-04 09:35:00,14.06,14.08,14.02,14.05,5500.0,14.0599,14.0799,14.0199,14.0499,5500.0
2006-10-04 09:40:00,14.06,14.08,14.02,14.08,3900.0,14.0599,14.0799,14.0199,14.0799,3900.0
2006-10-04 09:45:00,14.06,14.08,14.05,14.07,1900.0,14.0599,14.0799,14.0499,14.0699,1900.0
2006-10-04 09:50:00,14.06,14.29,14.06,14.29,373200.0,14.0599,14.2899,14.0599,14.2899,373200.0
2006-10-04 09:55:00,14.29,14.3,14.19,14.24,26500.0,14.2899,14.2999,14.1899,14.2399,26500.0
2006-10-04 10:00:00,14.26,14.27,14.23,14.24,3200.0,14.2599,14.2699,14.2299,14.2399,3200.0
2006-10-04 10:05:00,14.23,14.3,14.21,14.3,6400.0,14.2299,14.2999,14.2099,14.2999,6400.0
2006-10-04 10:10:00,14.3,14.38,14.29,14.35,19200.0,14.2999,14.3799,14.2899,14.3499,19200.0
2006-10-04 10:15:00,14.35,14.4,14.33,14.4,13600.0,14.3499,14.3999,14.3299,14.3999,13600.0
2006-10-04 10:20:00,14.41,14.56,14.41,14.56,24400.0,14.4099,14.5599,14.4099,14.5599,24400.0
2006-10-04 10:25:00,14.57,14.68,14.56,14.66,37200.0,14.5699,14.6799,14.5599,14.6599,37200.0
2006-10-04 10:30:00,14.65,14.67,14.65,14.66,7100.0,14.6499,14.6699,14.6499,14.6599,7100.0
2006-10-04 10:35:00,14.65,14.66,14.65,14.66,2300.0,14.6499,14.6599,14.6499,14.6599,2300.0
2006-10-04 10:40:00,14.66,14.66,14.65,14.66,5100.0,14.6599,14.6599,14.6499,14.6599,5100.0
2006-10-04 10:45:00,14.66,14.67,14.63,14.63,13300.0,14.6599,14.6699,14.6299,14.6299,13300.0
2006-10-04 10:50:00,14.65,14.66,14.58,14.58,28500.0,14.6499,14.6599,14.5799,14.5799,28500.0
2006-10-04 10:55:00,14.57,14.58,14.48,14.5,17400.0,14.5699,14.5799,14.4799,14.4999,17400.0
2006-10-04 11:00:00,14.5,14.5,14.46,14.48,36400.0,14.4999,14.4999,14.4599,14.4799,36400.0
2006-10-04 11:05:00,14.48,14.48,14.45,14.46,58600.0,14.4799,14.4799,14.4499,14.4599,58600.0
2006-10-04 11:10:00,14.45,14.45,14.43,14.43,9300.0,14.4499,14.4499,14.4299,14.4299,9300.0
2006-10-04 11:15:00,14.41,14.42,14.35,14.37,8900.0,14.4099,14.4199,14.3499,14.3699,8900.0
2006-10-04 11:20:00,14.37,14.39,14.35,14.38,16300.0,14.3699,14.3899,14.3499,14.3799,16300.0
2006-10-04 11:25:00,14.38,14.38,14.35,14.37,8000.0,14.3799,14.3799,14.3499,14.3699,8000.0
2006-10-04 11:30:00,14.36,14.36,14.36,14.36,5100.0,14.3599,14.3599,14.3599,14.3599,5100.0
2006-10-04 11:35:00,14.36,14.37,14.35,14.37,18400.0,14.3599,14.3699,14.3499,14.3699,18400.0
2006-10-04 11:40:00,14.37,14.39,14.37,14.38,4500.0,14.3699,14.3899,14.3699,14.3799,4500.0
2006-10-04 11:45:00,14.39,14.39,14.37,14.37,400.0,14.3899,14.3899,14.3699,14.3699,400.0
2006-10-04 11:50:00,14.39,14.41,14.39,14.41,10000.0,14.3899,14.4099,14.3899,14.4099,10000.0
2006-10-04 11:55:00,14.41,14.44,14.41,14.44,22900.0,14.4099,14.4399,14.4099,14.4399,22900.0
2006-10-04 12:00:00,14.45,14.45,14.38,14.38,15000.0,14.4499,14.4499,14.3799,14.3799,15000.0
2006-10-04 12:05:00,14.36,14.37,14.36,14.37,4500.0,14.3599,14.3699,14.3599,14.3699,4500.0
2006-10-04 12:10:00,14.36,14.37,14.3,14.3,5700.0,14.3599,14.3699,14.2999,14.2999,5700.0
2006-10-04 12:15:00,14.3,14.3,14.21,14.23,13000.0,14.2999,14.2999,14.2099,14.2299,13000.0
2006-10-04 12:20:00,14.24,14.24,14.23,14.24,3400.0,14.2399,14.2399,14.2299,14.2399,3400.0
2006-10-04 12:25:00,14.24,14.26,14.24,14.25,6200.0,14.2399,14.2599,14.2399,14.2499,6200.0
2006-10-04 12:30:00,14.26,14.28,14.25,14.27,6200.0,14.2599,14.2799,14.2499,14.2699,6200.0
2006-10-04 12:35:00,14.27,14.27,14.25,14.26,14600.0,14.2699,14.2699,14.2499,14.2599,14600.0
2006-10-04 12:40:00,14.27,14.37,14.26,14.34,12700.0,14.2699,14.3699,14.2599,14.3399,12700.0
2006-10-04 12:45:00,14.33,14.34,14.33,14.34,1300.0,14.3299,14.3399,14.3299,14.3399,1300.0
2006-10-04 12:50:00,14.33,14.39,14.32,14.39,10000.0,14.3299,14.3899,14.3199,14.3899,10000.0
2006-10-04 12:55:00,14.39,14.4,14.38,14.4,6200.0,14.3899,14.3999,14.3799,14.3999,6200.0
2006-10-04 13:00:00,14.4,14.42,14.39,14.41,9200.0,14.3999,14.4199,14.3899,14.4099,9200.0
2006-10-04 13:05:00,14.42,14.42,14.42,14.42,1600.0,14.4199,14.4199,14.4199,14.4199,1600.0
2006-10-04 13:10:00,14.42,14.42,14.4,14.42,1500.0,14.4199,14.4199,14.3999,14.4199,1500.0
2006-10-04 13:15:00,14.41,14.42,14.41,14.41,2700.0,14.4099,14.4199,14.4099,14.4099,2700.0
2006-10-04 13:20:00,14.42,14.43,14.41,14.43,5800.0,14.4199,14.4299,14.4099,14.4299,5800.0
2006-10-04 13:25:00,14.43,14.43,14.4,14.42,12200.0,14.4299,14.4299,14.3999,14.4199,12200.0
2006-10-04 13:30:00,14.42,14.45,14.42,14.44,21900.0,14.4199,14.4499,14.4199,14.4399,21900.0
2006-10-04 13:35:00,14.44,14.48,14.44,14.47,9600.0,14.4399,14.4799,14.4399,14.4699,9600.0
2006-10-04 13:40:00,14.47,14.47,14.42,14.44,22300.0,14.4699,14.4699,14.4199,14.4399,22300.0
2006-10-04 13:45:00,14.45,14.46,14.45,14.46,3600.0,14.4499,14.4599,14.4499,14.4599,3600.0
2006-10-04 13:50:00,14.46,14.46,14.45,14.46,4100.0,14.4599,14.4599,14.4499,14.4599,4100.0
2006-10-04 13:55:00,14.46,14.46,14.46,14.46,5500.0,14.4599,14.4599,14.4599,14.4599,5500.0
2006-10-04 14:00:00,14.46,14.48,14.46,14.47,11200.0,14.4599,14.4799,14.4599,14.4699,11200.0
2006-10-04 14:05:00,14.46,14.46,14.44,14.46,9500.0,14.4599,14.4599,14.4399,14.4599,9500.0
2006-10-04 14:10:00,14.46,14.46,14.45,14.46,7400.0,14.4599,14.4599,14.4499,14.4599,7400.0
2006-10-04 14:15:00,14.46,14.48,14.44,14.44,14900.0,14.4599,14.4799,14.4399,14.4399,14900.0
2006-10-04 14:20:00,14.44,14.45,14.4,14.43,14200.0,14.4399,14.4499,14.3999,14.4299,14200.0
2006-10-04 14:25:00,14.43,14.43,14.4,14.41,9000.0,14.4299,14.4299,14.3999,14.4099,9000.0
2006-10-04 14:30:00,14.4,14.45,14.37,14.4,29700.0,14.3999,14.4499,14.3699,14.3999,29700.0
2006-10-04 14:35:00,14.4,14.42,14.39,14.42,19300.0,14.3999,14.4199,14.3899,14.4199,19300.0
2006-10-04 14:40:00,14.42,14.42,14.4,14.41,12000.0,14.4199,14.4199,14.3999,14.4099,12000.0
2006-10-04 14:45:00,14.4,14.43,14.37,14.43,10600.0,14.3999,14.4299,14.3699,14.4299,10600.0
2006-10-04 14:50:00,14.42,14.48,14.42,14.47,8300.0,14.4199,14.4799,14.4199,14.4699,8300.0
2006-10-04 14:55:00,14.45,14.48,14.45,14.47,6400.0,14.4499,14.4799,14.4499,14.4699,6400.0
2006-10-04 15:00:00,14.48,14.49,14.46,14.49,25900.0,14.4799,14.4899,14.4599,14.4899,25900.0
2006-10-04 15:05:00,14.49,14.49,14.48,14.49,21900.0,14.4899,14.4899,14.4799,14.4899,21900.0
2006-10-04 15:10:00,14.49,14.49,14.48,14.49,6900.0,14.4899,14.4899,14.4799,14.4899,6900.0
2006-10-04 15:15:00,14.49,14.49,14.48,14.49,3400.0,14.4899,14.4899,14.4799,14.4899,3400.0
2006-10-04 15:20:00,14.49,14.49,14.47,14.48,14000.0,14.4899,14.4899,14.4699,14.4799,14000.0
2006-10-04 15:25:00,14.47,14.49,14.45,14.46,16100.0,14.4699,14.4899,14.4499,14.4599,16100.0
2006-10-04 15:30:00,14.46,14.48,14.44,14.47,6800.0,14.4599,14.4799,14.4399,14.4699,6800.0
2006-10-04 15:35:00,14.48,14.48,14.47,14.47,6300.0,14.4799,14.4799,14.4699,14.4699,6300.0
2006-10-04 15:40:00,14.48,14.48,14.46,14.47,10400.0,14.4799,14.4799,14.4599,14.4699,10400.0
2006-10-04 15:45:00,14.47,14.47,14.43,14.44,28700.0,14.4699,14.4699,14.4299,14.4399,28700.0
2006-10-04 15:50:00,14.44,14.46,14.43,14.44,30900.0,14.4399,14.4599,14.4299,14.4399,30900.0
2006-10-04 15:55:00,14.43,14.47,14.41,14.41,25100.0,14.4299,14.4699,14.4099,14.4099,25100.0
2006-10-05 09:30:00,14.48,14.49,14.36,14.45,32200.0,14.4799,14.4899,14.3599,14.4499,32200.0
2006-10-05 09:35:00,14.46,14.63,14.46,14.6,17200.0,14.4599,14.6299,14.4599,14.5999,17200.0
2006-10-05 09:40:00,14.6,14.7,14.59,14.65,17200.0,14.5999,14.6999,14.5899,14.6499,17200.0
2006-10-05 09:45:00,14.64,14.7,14.6,14.69,7200.0,14.6399,14.6999,14.5999,14.6899,7200.0
2006-10-05 09:50:00,14.66,14.69,14.66,14.68,1700.0,14.6599,14.6899,14.6599,14.6799,1700.0
2006-10-05 09:55:00,14.69,14.87,14.65,14.87,32700.0,14.6899,14.8699,14.6499,14.8699,32700.0
2006-10-05 10:00:00,14.89,14.9,14.72,14.72,24400.0,14.8899,14.8999,14.7199,14.7199,24400.0
2006-10-05 10:05:00,14.72,14.74,14.63,14.63,9600.0,14.7199,14.7399,14.6299,14.6299,9600.0
2006-10-05 10:10:00,14.63,14.65,14.5,14.51,8600.0,14.6299,14.6499,14.4999,14.5099,8600.0
2006-10-05 10:15:00,14.51,14.51,14.47,14.5,6300.0,14.5099,14.5099,14.4699,14.4999,6300.0
2006-10-05 10:20:00,14.5,14.5,14.49,14.5,8300.0,14.4999,14.4999,14.4899,14.4999,8300.0
2006-10-05 10:25:00,14.5,14.53,14.5,14.5,2500.0,14.4999,14.5299,14.4999,14.4999,2500.0
2006-10-05 10:30:00,14.5,14.51,14.48,14.5,7200.0,14.4999,14.5099,14.4799,14.4999,7200.0
2006-10-05 10:35:00,14.5,14.53,14.5,14.53,2600.0,14.4999,14.5299,14.4999,14.5299,2600.0
2006-10-05 10:40:00,14.53,14.59,14.53,14.59,3900.0,14.5299,14.5899,14.5299,14.5899,3900.0
2006-10-05 10:45:00,14.59,14.59,14.58,14.59,1600.0,14.5899,14.5899,14.5799,14.5899,1600.0
2006-10-05 10:50:00,14.59,14.59,14.54,14.56,2500.0,14.5899,14.5899,14.5399,14.5599,2500.0
2006-10-05 10:55:00,14.56,14.58,14.56,14.56,6400.0,14.5599,14.5799,14.5599,14.5599,6400.0
2006-10-05 11:00:00,14.56,14.58,14.56,14.57,1700.0,14.5599,14.5799,14.5599,14.5699,1700.0
2006-10-05 11:05:00,14.55,14.57,14.54,14.56,5400.0,14.5499,14.5699,14.5399,14.5599,5400.0
2006-10-05 11:10:00,14.56,14.56,14.55,14.56,1400.0,14.5599,14.5599,14.5499,14.5599,1400.0
2006-10-05 11:15:00,14.56,14.56,14.55,14.56,1800.0,14.5599,14.5599,14.5499,14.5599,1800.0
2006-10-05 11:20:00,14.55,14.57,14.54,14.57,4800.0,14.5499,14.5699,14.5399,14.5699,4800.0
2006-10-05 11:25:00,14.57,14.58,14.57,14.57,4100.0,14.5699,14.5799,14.5699,14.5699,4100.0
2006-10-05 11:30:00,14.58,14.7,14.58,14.67,11600.0,14.5799,14.6999,14.5799,14.6699,11600.0
2006-10-05 11:35:00,14.68,14.69,14.68,14.69,5000.0,14.6799,14.6899,14.6799,14.6899,5000.0
2006-10-05 11:40:00,14.69,14.75,14.69,14.72,24200.0,14.6899,14.7499,14.6899,14.7199,24200.0
2006-10-05 11:45:00,14.73,14.73,14.66,14.66,5000.0,14.7299,14.7299,14.6599,14.6599,5000.0
2006-10-05 11:50:00,14.69,14.69,14.69,14.69,800.0,14.6899,14.6899,14.6899,14.6899,800.0
2006-10-05 11:55:00,14.7,14.74,14.68,14.68,6100.0,14.6999,14.7399,14.6799,14.6799,6100.0
2006-10-05 12:00:00,14.68,14.68,14.68,14.68,600.0,14.6799,14.6799,14.6799,14.6799,600.0
2006-10-05 12:05:00,14.66,14.68,14.66,14.68,1600.0,14.6599,14.6799,14.6599,14.6799,1600.0
2006-10-05 12:10:00,14.68,14.68,14.67,14.68,3600.0,14.6799,14.6799,14.6699,14.6799,3600.0
2006-10-05 12:15:00,14.68,14.68,14.67,14.68,1000.0,14.6799,14.6799,14.6699,14.6799,1000.0
2006-10-05 12:20:00,14.68,14.68,14.63,14.63,4500.0,14.6799,14.6799,14.6299,14.6299,4500.0
2006-10-05 12:25:00,14.64,14.64,14.61,14.61,1800.0,14.6399,14.6399,14.6099,14.6099,1800.0
2006-10-05 12:30:00,14.61,14.62,14.59,14.59,5200.0,14.6099,14.6199,14.5899,14.5899,5200.0
2006-10-05 12:35:00,14.57,14.58,14.53,14.55,2900.0,14.5699,14.5799,14.5299,14.5499,2900.0
2006-10-05 12:40:00,14.55,14.55,14.53,14.53,300.0,14.5499,14.5499,14.5299,14.5299,300.0
2006-10-05 12:45:00,14.55,14.57,14.53,14.53,3900.0,14.5499,14.5699,14.5299,14.5299,3900.0
2006-10-05 12:50:00,14.55,14.55,14.54,14.54,900.0,14.5499,14.5499,14.5399,14.5399,900.0
2006-10-05 12:55:00,14.52,14.54,14.52,14.54,500.0,14.5199,14.5399,14.5199,14.5399,500.0
2006-10-05 13:00:00,14.54,14.54,14.52,14.53,5200.0,14.5399,14.5399,14.5199,14.5299,5200.0
2006-10-05 13:05:00,14.53,14.55,14.53,14.55,6700.0,14.5299,14.5499,14.5299,14.5499,6700.0
2006-10-05 13:10:00,14.56,14.57,14.55,14.56,147700.0,14.5599,14.5699,14.5499,14.5599,147700.0
2006-10-05 13:15:00,14.55,14.57,14.55,14.57,18500.0,14.5499,14.5699,14.5499,14.5699,18500.0
2006-10-05 13:20:00,14.57,14.59,14.56,14.59,3900.0,14.5699,14.5899,14.5599,14.5899,3900.0
2006-10-05 13:25:00,14.59,14.63,14.59,14.63,3200.0,14.5899,14.6299,14.5899,14.6299,3200.0
2006-10-05 13:30:00,14.63,14.69,14.63,14.69,2500.0,14.6299,14.6899,14.6299,14.6899,2500.0
2006-10-05 13:35:00,14.69,14.75,14.69,14.72,26500.0,14.6899,14.7499,14.6899,14.7199,26500.0
2006-10-05 13:40:00,14.72,14.72,14.69,14.72,17400.0,14.7199,14.7199,14.6899,14.7199,17400.0
2006-10-05 13:45:00,14.73,14.75,14.71,14.74,4400.0,14.7299,14.7499,14.7099,14.7399,4400.0
2006-10-05 13:50:00,14.75,14.75,14.72,14.74,9400.0,14.7499,14.7499,14.7199,14.7399,9400.0
2006-10-05 13:55:00,14.74,14.76,14.7,14.7,66700.0,14.7399,14.7599,14.6999,14.6999,66700.0
2006-10-05 14:00:00,14.7,14.72,14.68,14.69,7200.0,14.6999,14.7199,14.6799,14.6899,7200.0
2006-10-05 14:05:00,14.68,14.68,14.64,14.64,1400.0,14.6799,14.6799,14.6399,14.6399,1400.0
2006-10-05 14:10:00,14.64,14.68,14.62,14.67,21100.0,14.6399,14.6799,14.6199,14.6699,21100.0
2006-10-05 14:15:00,14.67,14.67,14.65,14.67,1600.0,14.6699,14.6699,14.6499,14.6699,1600.0
2006-10-05 14:20:00,14.67,14.67,14.62,14.62,10200.0,14.6699,14.6699,14.6199,14.6199,10200.0
2006-10-05 14:25:00,14.63,14.63,14.6,14.6,1000.0,14.6299,14.6299,14.5999,14.5999,1000.0
2006-10-05 14:30:00,14.61,14.61,14.6,14.6,1900.0,14.6099,14.6099,14.5999,14.5999,1900.0
2006-10-05 14:35:00,14.61,14.61,14.6,14.6,900.0,14.6099,14.6099,14.5999,14.5999,900.0
2006-10-05 14:40:00,14.61,14.61,14.6,14.61,1200.0,14.6099,14.6099,14.5999,14.6099,1200.0
2006-10-05 14:45:00,14.61,14.61,14.6,14.61,3400.0,14.6099,14.6099,14.5999,14.6099,3400.0
2006-10-05 14:50:00,14.61,14.63,14.61,14.63,5000.0,14.6099,14.6299,14.6099,14.6299,5000.0
2006-10-05 14:55:00,14.63,14.63,14.62,14.62,11500.0,14.6299,14.6299,14.6199,14.6199,11500.0
2006-10-05 15:00:00,14.63,14.63,14.62,14.63,4300.0,14.6299,14.6299,14.6199,14.6299,4300.0
2006-10-05 15:05:00,14.62,14.67,14.62,14.67,8900.0,14.6199,14.6699,14.6199,14.6699,8900.0
2006-10-05 15:10:00,14.67,14.7,14.66,14.69,13500.0,14.6699,14.6999,14.6599,14.6899,13500.0
2006-10-05 15:15:00,14.69,14.75,14.69,14.74,28300.0,14.6899,14.7499,14.6899,14.7399,28300.0
2006-10-05 15:20:00,14.74,14.75,14.73,14.75,8500.0,14.7399,14.7499,14.7299,14.7499,8500.0
2006-10-05 15:25:00,14.75,14.76,14.73,14.73,13100.0,14.7499,14.7599,14.7299,14.7299,13100.0
2006-10-05 15:30:00,14.73,14.73,14.7,14.7,8200.0,14.7299,14.7299,14.6999,14.6999,8200.0
2006-10-05 15:35:00,14.71,14.71,14.7,14.71,5000.0,14.7099,14.7099,14.6999,14.7099,5000.0
2006-10-05 15:40:00,14.7,14.71,14.67,14.68,24200.0,14.6999,14.7099,14.6699,14.6799,24200.0
2006-10-05 15:45:00,14.68,14.68,14.58,14.64,29700.0,14.6799,14.6799,14.5799,14.6399,29700.0
2006-10-05 15:50:00,14.64,14.71,14.63,14.67,28400.0,14.6399,14.7099,14.6299,14.6699,28400.0
2006-10-05 15:55:00,14.67,14.68,14.58,14.58,43400.0,14.6699,14.6799,14.5799,14.5799,43400.0
2006-10-06 09:30:00,14.5,14.63,14.5,14.6,10400.0,14.4999,14.6299,14.4999,14.5999,10400.0
2006-10-06 09:35:00,14.59,14.59,14.45,14.52,7300.0,14.5899,14.5899,14.4499,14.5199,7300.0
2006-10-06 09:40:00,14.55,14.69,14.55,14.65,9300.0,14.5499,14.6899,14.5499,14.6499,9300.0
2006-10-06 09:45:00,14.62,14.66,14.52,14.61,7100.0,14.6199,14.6599,14.5199,14.6099,7100.0
2006-10-06 09:50:00,14.62,14.67,14.6,14.62,4300.0,14.6199,14.6699,14.5999,14.6199,4300.0
2006-10-06 09:55:00,14.62,14.66,14.61,14.65,3600.0,14.6199,14.6599,14.6099,14.6499,3600.0
2006-10-06 10:00:00,14.65,14.69,14.65,14.68,3900.0,14.6499,14.6899,14.6499,14.6799,3900.0
2006-10-06 10:05:00,14.67,14.67,14.5,14.5,15200.0,14.6699,14.6699,14.4999,14.4999,15200.0
2006-10-06 10:10:00,14.51,14.52,14.5,14.5,800.0,14.5099,14.5199,14.4999,14.4999,800.0
2006-10-06 10:15:00,14.52,14.52,14.42,14.45,2400.0,14.5199,14.5199,14.4199,14.4499,2400.0
2006-10-06 10:20:00,14.45,14.52,14.45,14.48,9100.0,14.4499,14.5199,14.4499,14.4799,9100.0
2006-10-06 10:25:00,14.48,14.48,14.45,14.48,6000.0,14.4799,14.4799,14.4499,14.4799,6000.0
2006-10-06 10:30:00,14.47,14.49,14.45,14.46,5300.0,14.4699,14.4899,14.4499,14.4599,5300.0
2006-10-06 10:35:00,14.45,14.46,14.4,14.41,5900.0,14.4499,14.4599,14.3999,14.4099,5900.0
2006-10-06 10:40:00,14.41,14.48,14.41,14.48,6300.0,14.4099,14.4799,14.4099,14.4799,6300.0
2006-10-06 10:45:00,14.46,14.53,14.46,14.5,6000.0,14.4599,14.5299,14.4599,14.4999,6000.0
2006-10-06 10:50:00,14.52,14.55,14.52,14.53,2000.0,14.5199,14.5499,14.5199,14.5299,2000.0
2006-10-06 10:55:00,14.53,14.53,14.48,14.48,3300.0,14.5299,14.5299,14.4799,14.4799,3300.0
2006-10-06 11:00:00,14.48,14.48,14.43,14.44,3500.0,14.4799,14.4799,14.4299,14.4399,3500.0
2006-10-06 11:05:00,14.43,14.43,14.42,14.42,5100.0,14.4299,14.4299,14.4199,14.4199,5100.0
2006-10-06 11:10:00,14.41,14.42,14.41,14.42,6700.0,14.4099,14.4199,14.4099,14.4199,6700.0
2006-10-06 11:15:00,14.42,14.46,14.42,14.46,4800.0,14.4199,14.4599,14.4199,14.4599,4800.0
2006-10-06 11:20:00,14.45,14.45,14.4,14.41,4800.0,14.4499,14.4499,14.3999,14.4099,4800.0
2006-10-06 11:25:00,14.4,14.43,14.39,14.43,5500.0,14.3999,14.4299,14.3899,14.4299,5500.0
2006-10-06 11:30:00,14.43,14.44,14.42,14.44,3700.0,14.4299,14.4399,14.4199,14.4399,3700.0
2006-10-06 11:35:00,14.42,14.45,14.42,14.42,2600.0,14.4199,14.4499,14.4199,14.4199,2600.0
2006-10-06 11:40:00,14.41,14.44,14.41,14.41,5300.0,14.4099,14.4399,14.4099,14.4099,5300.0
2006-10-06 11:45:00,14.4,14.42,14.38,14.38,3900.0,14.3999,14.4199,14.3799,14.3799,3900.0
2006-10-06 11:50:00,14.38,14.4,14.38,14.38,9300.0,14.3799,14.3999,14.3799,14.3799,9300.0
2006-10-06 11:55:00,14.39,14.39,14.38,14.38,2800.0,14.3899,14.3899,14.3799,14.3799,2800.0
2006-10-06 12:00:00,14.38,14.39,14.38,14.39,600.0,14.3799,14.3899,14.3799,14.3899,600.0
2006-10-06 12:05:00,14.38,14.39,14.38,14.38,14000.0,14.3799,14.3899,14.3799,14.3799,14000.0
2006-10-06 12:10:00,14.38,14.39,14.37,14.39,4300.0,14.3799,14.3899,14.3699,14.3899,4300.0
2006-10-06 12:15:00,14.38,14.39,14.38,14.39,2100.0,14.3799,14.3899,14.3799,14.3899,2100.0
2006-10-06 12:20:00,14.39,14.39,14.38,14.38,5400.0,14.3899,14.3899,14.3799,14.3799,5400.0
2006-10-06 12:25:00,14.38,14.39,14.38,14.39,4000.0,14.3799,14.3899,14.3799,14.3899,4000.0
2006-10-06 12:30:00,14.38,14.44,14.38,14.43,2900.0,14.3799,14.4399,14.3799,14.4299,2900.0
2006-10-06 12:35:00,14.43,14.43,14.4,14.4,4300.0,14.4299,14.4299,14.3999,14.3999,4300.0
2006-10-06 12:40:00,14.41,14.41,14.41,14.41,3000.0,14.4099,14.4099,14.4099,14.4099,3000.0
2006-10-06 12:45:00,14.42,14.46,14.42,14.46,7100.0,14.4199,14.4599,14.4199,14.4599,7100.0
2006-10-06 12:50:00,14.48,14.48,14.43,14.44,11500.0,14.4799,14.4799,14.4299,14.4399,11500.0
2006-10-06 12:55:00,14.44,14.57,14.44,14.57,9200.0,14.4399,14.5699,14.4399,14.5699,9200.0
2006-10-06 13:00:00,14.57,14.57,14.43,14.43,10200.0,14.5699,14.5699,14.4299,14.4299,10200.0
2006-10-06 13:05:00,14.43,14.43,14.38,14.38,5200.0,14.4299,14.4299,14.3799,14.3799,5200.0
2006-10-06 13:10:00,14.39,14.44,14.39,14.44,3300.0,14.3899,14.4399,14.3899,14.4399,3300.0
2006-10-06 13:15:00,14.43,14.52,14.43,14.52,4400.0,14.4299,14.5199,14.4299,14.5199,4400.0
2006-10-06 13:20:00,14.52,14.52,14.51,14.51,4400.0,14.5199,14.5199,14.5099,14.5099,4400.0
2006-10-06 13:25:00,14.51,14.51,14.47,14.49,3900.0,14.5099,14.5099,14.4699,14.4899,3900.0
2006-10-06 13:30:00,14.48,14.48,14.47,14.47,2300.0,14.4799,14.4799,14.4699,14.4699,2300.0
2006-10-06 13:35:00,14.47,14.49,14.47,14.49,2700.0,14.4699,14.4899,14.4699,14.4899,2700.0
2006-10-06 13:40:00,14.5,14.5,14.48,14.5,4600.0,14.4999,14.4999,14.4799,14.4999,4600.0
2006-10-06 13:45:00,14.49,14.5,14.49,14.49,5300.0,14.4899,14.4999,14.4899,14.4899,5300.0
2006-10-06 13:50:00,14.5,14.52,14.49,14.52,9000.0,14.4999,14.5199,14.4899,14.5199,9000.0
2006-10-06 13:55:00,14.53,14.53,14.51,14.53,3500.0,14.5299,14.5299,14.5099,14.5299,3500.0
2006-10-06 14:00:00,14.52,14.56,14.51,14.55,4200.0,14.5199,14.5599,14.5099,14.5499,4200.0
2006-10-06 14:05:00,14.55,14.56,14.52,14.55,14300.0,14.5499,14.5599,14.5199,14.5499,14300.0
2006-10-06 14:10:00,14.56,14.6,14.53,14.57,11500.0,14.5599,14.5999,14.5299,14.5699,11500.0
2006-10-06 14:15:00,14.58,14.59,14.58,14.59,1500.0,14.5799,14.5899,14.5799,14.5899,1500.0
2006-10-06 14:20:00,14.59,14.64,14.59,14.63,9600.0,14.5899,14.6399,14.5899,14.6299,9600.0
2006-10-06 14:25:00,14.63,14.63,14.62,14.63,8900.0,14.6299,14.6299,14.6199,14.6299,8900.0
2006-10-06 14:30:00,14.63,14.7,14.63,14.7,11300.0,14.6299,14.6999,14.6299,14.6999,11300.0
2006-10-06 14:35:00,14.7,14.72,14.69,14.71,10300.0,14.6999,14.7199,14.6899,14.7099,10300.0
2006-10-06 14:40:00,14.71,14.72,14.7,14.71,8900.0,14.7099,14.7199,14.6999,14.7099,8900.0
2006-10-06 14:45:00,14.7,14.71,14.69,14.7,4400.0,14.6999,14.7099,14.6899,14.6999,4400.0
2006-10-06 14:50:00,14.7,14.7,14.69,14.69,4900.0,14.6999,14.6999,14.6899,14.6899,4900.0
2006-10-06 14:55:00,14.69,14.7,14.68,14.68,7000.0,14.6899,14.6999,14.6799,14.6799,7000.0
2006-10-06 15:00:00,14.68,14.69,14.65,14.67,16100.0,14.6799,14.6899,14.6499,14.6699,16100.0
2006-10-06 15:05:00,14.65,14.67,14.65,14.65,14000.0,14.6499,14.6699,14.6499,14.6499,14000.0
2006-10-06 15:10:00,14.65,14.65,14.61,14.62,2000.0,14.6499,14.6499,14.6099,14.6199,2000.0
2006-10-06 15:15:00,14.62,14.65,14.6,14.65,10200.0,14.6199,14.6499,14.5999,14.6499,10200.0
2006-10-06 15:20:00,14.67,14.7,14.67,14.7,3200.0,14.6699,14.6999,14.6699,14.6999,3200.0
2006-10-06 15:25:00,14.69,14.71,14.68,14.68,10700.0,14.6899,14.7099,14.6799,14.6799,10700.0
2006-10-06 15:30:00,14.68,14.69,14.65,14.66,9600.0,14.6799,14.6899,14.6499,14.6599,9600.0
2006-10-06 15:35:00,14.66,14.66,14.65,14.66,4300.0,14.6599,14.6599,14.6499,14.6599,4300.0
2006-10-06 15:40:00,14.66,14.68,14.6,14.6,12700.0,14.6599,14.6799,14.5999,14.5999,12700.0
2006-10-06 15:45:00,14.6,14.6,14.56,14.59,5700.0,14.5999,14.5999,14.5599,14.5899,5700.0
2006-10-06 15:50:00,14.59,14.67,14.58,14.66,17900.0,14.5899,14.6699,14.5799,14.6599,17900.0
2006-10-06 15:55:00,14.67,14.67,14.59,14.59,17900.0,14.6699,14.6699,14.5899,14.5899,17900.0
2006-10-09 09:30:00,14.53,14.6,14.5,14.5,6500.0,14.5299,14.5999,14.4999,14.4999,6500.0
2006-10-09 09:35:00,14.47,14.5,14.36,14.37,6100.0,14.4699,14.4999,14.3599,14.3699,6100.0
2006-10-09 09:40:00,14.37,14.37,14.25,14.27,8900.0,14.3699,14.3699,14.2499,14.2699,8900.0
2006-10-09 09:45:00,14.3,14.3,14.21,14.22,8600.0,14.2999,14.2999,14.2099,14.2199,8600.0
2006-10-09 09:50:00,14.24,14.28,14.23,14.28,8200.0,14.2399,14.2799,14.2299,14.2799,8200.0
2006-10-09 09:55:00,14.27,14.32,14.27,14.28,8200.0,14.2699,14.3199,14.2699,14.2799,8200.0
2006-10-09 10:00:00,14.27,14.3,14.27,14.29,2500.0,14.2699,14.2999,14.2699,14.2899,2500.0
2006-10-09 10:05:00,14.28,14.29,14.27,14.27,9200.0,14.2799,14.2899,14.2699,14.2699,9200.0
2006-10-09 10:10:00,14.27,14.27,14.23,14.23,8600.0,14.2699,14.2699,14.2299,14.2299,8600.0
2006-10-09 10:15:00,14.23,14.27,14.23,14.27,3000.0,14.2299,14.2699,14.2299,14.2699,3000.0
2006-10-09 10:20:00,14.27,14.3,14.27,14.28,8000.0,14.2699,14.2999,14.2699,14.2799,8000.0
2006-10-09 10:25:00,14.28,14.3,14.27,14.27,3900.0,14.2799,14.2999,14.2699,14.2699,3900.0
2006-10-09 10:30:00,14.28,14.28,14.23,14.25,8700.0,14.2799,14.2799,14.2299,14.2499,8700.0
2006-10-09 10:35:00,14.25,14.27,14.23,14.27,8700.0,14.2499,14.2699,14.2299,14.2699,8700.0
2006-10-09 10:40:00,14.25,14.27,14.25,14.27,900.0,14.2499,14.2699,14.2499,14.2699,900.0
2006-10-09 10:45:00,14.25,14.28,14.24,14.28,6700.0,14.2499,14.2799,14.2399,14.2799,6700.0
2006-10-09 10:50:00,14.26,14.32,14.26,14.3,6500.0,14.2599,14.3199,14.2599,14.2999,6500.0
2006-10-09 10:55:00,14.3,14.3,14.29,14.29,1500.0,14.2999,14.2999,14.2899,14.2899,1500.0
2006-10-09 11:00:00,14.29,14.3,14.28,14.29,1800.0,14.2899,14.2999,14.2799,14.2899,1800.0
2006-10-09 11:05:00,14.29,14.3,14.28,14.29,6400.0,14.2899,14.2999,14.2799,14.2899,6400.0
2006-10-09 11:10:00,14.29,14.29,14.27,14.27,1900.0,14.2899,14.2899,14.2699,14.2699,1900.0
2006-10-09 11:15:00,14.27,14.29,14.27,14.28,8000.0,14.2699,14.2899,14.2699,14.2799,8000.0
2006-10-09 11:20:00,14.29,14.3,14.27,14.3,2400.0,14.2899,14.2999,14.2699,14.2999,2400.0
2006-10-09 11:25:00,14.3,14.3,14.28,14.29,7300.0,14.2999,14.2999,14.2799,14.2899,7300.0
2006-10-09 11:30:00,14.29,14.3,14.28,14.29,1500.0,14.2899,14.2999,14.2799,14.2899,1500.0
2006-10-09 11:35:00,14.29,14.38,14.29,14.35,13000.0,14.2899,14.3799,14.2899,14.3499,13000.0
2006-10-09 11:40:00,14.36,14.37,14.34,14.35,5600.0,14.3599,14.3699,14.3399,14.3499,5600.0
2006-10-09 11:45:00,14.37,14.37,14.31,14.33,2200.0,14.3699,14.3699,14.3099,14.3299,2200.0
2006-10-09 11:50:00,14.33,14.35,14.33,14.33,4200.0,14.3299,14.3499,14.3299,14.3299,4200.0
2006-10-09 11:55:00,14.34,14.34,14.33,14.33,2100.0,14.3399,14.3399,14.3299,14.3299,2100.0
2006-10-09 12:00:00,14.33,14.34,14.31,14.32,7500.0,14.3299,14.3399,14.3099,14.3199,7500.0
2006-10-09 12:05:00,14.32,14.33,14.31,14.33,2000.0,14.3199,14.3299,14.3099,14.3299,2000.0
2006-10-09 12:10:00,14.35,14.35,14.33,14.33,2000.0,14.3499,14.3499,14.3299,14.3299,2000.0
2006-10-09 12:15:00,14.32,14.33,14.31,14.33,1600.0,14.3199,14.3299,14.3099,14.3299,1600.0
2006-10-09 12:20:00,14.31,14.33,14.31,14.33,2000.0,14.3099,14.3299,14.3099,14.3299,2000.0
2006-10-09 12:25:00,14.33,14.34,14.32,14.33,1900.0,14.3299,14.3399,14.3199,14.3299,1900.0
2006-10-09 12:30:00,14.34,14.34,14.3,14.31,3700.0,14.3399,14.3399,14.2999,14.3099,3700.0
2006-10-09 12:35:00,14.3,14.32,14.3,14.32,7700.0,14.2999,14.3199,14.2999,14.3199,7700.0
2006-10-09 12:40:00,14.31,14.33,14.31,14.33,2700.0,14.3099,14.3299,14.3099,14.3299,2700.0
2006-10-09 12:45:00,14.33,14.35,14.33,14.35,2800.0,14.3299,14.3499,14.3299,14.3499,2800.0
2006-10-09 12:50:00,14.35,14.35,14.34,14.35,6100.0,14.3499,14.3499,14.3399,14.3499,6100.0
2006-10-09 12:55:00,14.34,14.35,14.3,14.31,5800.0,14.3399,14.3499,14.2999,14.3099,5800.0
2006-10-09 13:00:00,14.31,14.32,14.31,14.32,8300.0,14.3099,14.3199,14.3099,14.3199,8300.0
2006-10-09 13:05:00,14.32,14.34,14.32,14.32,3500.0,14.3199,14.3399,14.3199,14.3199,3500.0
2006-10-09 13:10:00,14.32,14.35,14.32,14.34,2400.0,14.3199,14.3499,14.3199,14.3399,2400.0
2006-10-09 13:15:00,14.34,14.35,14.31,14.34,4400.0,14.3399,14.3499,14.3099,14.3399,4400.0
2006-10-09 13:20:00,14.35,14.35,14.34,14.35,1100.0,14.3499,14.3499,14.3399,14.3499,1100.0
2006-10-09 13:25:00,14.35,14.38,14.34,14.37,6200.0,14.3499,14.3799,14.3399,14.3699,6200.0
2006-10-09 13:30:00,14.38,14.38,14.35,14.37,3900.0,14.3799,14.3799,14.3499,14.3699,3900.0
2006-10-09 13:35:00,14.38,14.38,14.35,14.35,4200.0,14.3799,14.3799,14.3499,14.3499,4200.0
2006-10-09 13:40:00,14.34,14.35,14.34,14.34,1700.0,14.3399,14.3499,14.3399,14.3399,1700.0
2006-10-09 13:45:00,14.34,14.35,14.31,14.32,6800.0,14.3399,14.3499,14.3099,14.3199,6800.0
2006-10-09 13:50:00,14.32,14.34,14.32,14.33,5900.0,14.3199,14.3399,14.3199,14.3299,5900.0
2006-10-09 13:55:00,14.33,14.34,14.32,14.34,3900.0,14.3299,14.3399,14.3199,14.3399,3900.0
2006-10-09 14:00:00,14.34,14.34,14.31,14.32,2600.0,14.3399,14.3399,14.3099,14.3199,2600.0
2006-10-09 14:05:00,14.32,14.32,14.3,14.31,7500.0,14.3199,14.3199,14.2999,14.3099,7500.0
2006-10-09 14:10:00,14.31,14.31,14.28,14.31,5900.0,14.3099,14.3099,14.2799,14.3099,5900.0
2006-10-09 14:15:00,14.3,14.33,14.3,14.33,4900.0,14.2999,14.3299,14.2999,14.3299,4900.0
2006-10-09 14:20:00,14.34,14.35,14.29,14.3,16200.0,14.3399,14.3499,14.2899,14.2999,16200.0
2006-10-09 14:25:00,14.3,14.31,14.29,14.31,8500.0,14.2999,14.3099,14.2899,14.3099,8500.0
2006-10-09 14:30:00,14.32,14.32,14.31,14.31,3700.0,14.3199,14.3199,14.3099,14.3099,3700.0
2006-10-09 14:35:00,14.33,14.34,14.33,14.34,4100.0,14.3299,14.3399,14.3299,14.3399,4100.0
2006-10-09 14:40:00,14.33,14.35,14.33,14.34,2700.0,14.3299,14.3499,14.3299,14.3399,2700.0
2006-10-09 14:45:00,14.35,14.39,14.34,14.38,8100.0,14.3499,14.3899,14.3399,14.3799,8100.0
2006-10-09 14:50:00,14.36,14.38,14.36,14.37,3200.0,14.3599,14.3799,14.3599,14.3699,3200.0
2006-10-09 14:55:00,14.37,14.4,14.37,14.39,3200.0,14.3699,14.3999,14.3699,14.3899,3200.0
2006-10-09 15:00:00,14.39,14.4,14.39,14.4,2500.0,14.3899,14.3999,14.3899,14.3999,2500.0
2006-10-09 15:05:00,14.4,14.4,14.38,14.39,5100.0,14.3999,14.3999,14.3799,14.3899,5100.0
2006-10-09 15:10:00,14.39,14.39,14.37,14.39,1900.0,14.3899,14.3899,14.3699,14.3899,1900.0
2006-10-09 15:15:00,14.38,14.39,14.38,14.38,600.0,14.3799,14.3899,14.3799,14.3799,600.0
2006-10-09 15:20:00,14.39,14.39,14.38,14.39,8500.0,14.3899,14.3899,14.3799,14.3899,8500.0
2006-10-09 15:25:00,14.38,14.4,14.38,14.4,1400.0,14.3799,14.3999,14.3799,14.3999,1400.0
2006-10-09 15:30:00,14.39,14.4,14.39,14.4,1700.0,14.3899,14.3999,14.3899,14.3999,1700.0
2006-10-09 15:35:00,14.39,14.4,14.39,14.4,3100.0,14.3899,14.3999,14.3899,14.3999,3100.0
2006-10-09 15:40:00,14.4,14.44,14.39,14.44,9000.0,14.3999,14.4399,14.3899,14.4399,9000.0
2006-10-09 15:45:00,14.43,14.45,14.43,14.45,7900.0,14.4299,14.4499,14.4299,14.4499,7900.0
2006-10-09 15:50:00,14.45,14.46,14.4,14.41,17400.0,14.4499,14.4599,14.3999,14.4099,17400.0
2006-10-09 15:55:00,14.41,14.48,14.37,14.48,21000.0,14.4099,14.4799,14.3699,14.4799,21000.0
2006-10-10 09:30:00,14.5,14.63,14.31,14.36,13100.0,14.4999,14.6299,14.3099,14.3599,13100.0
2006-10-10 09:35:00,14.4,14.61,14.4,14.58,3300.0,14.3999,14.6099,14.3999,14.5799,3300.0
2006-10-10 09:40:00,14.57,14.59,14.45,14.45,4400.0,14.5699,14.5899,14.4499,14.4499,4400.0
2006-10-10 09:45:00,14.43,14.43,14.27,14.34,8400.0,14.4299,14.4299,14.2699,14.3399,8400.0
2006-10-10 09:50:00,14.3,14.38,14.29,14.3,6200.0,14.2999,14.3799,14.2899,14.2999,6200.0
2006-10-10 09:55:00,14.28,14.33,14.28,14.28,6700.0,14.2799,14.3299,14.2799,14.2799,6700.0
2006-10-10 10:00:00,14.31,14.35,14.28,14.35,8100.0,14.3099,14.3499,14.2799,14.3499,8100.0
2006-10-10 10:05:00,14.4,14.4,14.35,14.35,2800.0,14.3999,14.3999,14.3499,14.3499,2800.0
2006-10-10 10:10:00,14.33,14.44,14.33,14.34,5000.0,14.3299,14.4399,14.3299,14.3399,5000.0
2006-10-10 10:15:00,14.32,14.34,14.31,14.33,3600.0,14.3199,14.3399,14.3099,14.3299,3600.0
2006-10-10 10:20:00,14.38,14.38,14.35,14.38,7300.0,14.3799,14.3799,14.3499,14.3799,7300.0
2006-10-10 10:25:00,14.4,14.4,14.38,14.39,2300.0,14.3999,14.3999,14.3799,14.3899,2300.0
2006-10-10 10:30:00,14.39,14.42,14.39,14.41,3900.0,14.3899,14.4199,14.3899,14.4099,3900.0
2006-10-10 10:35:00,14.42,14.52,14.42,14.52,5800.0,14.4199,14.5199,14.4199,14.5199,5800.0
2006-10-10 10:40:00,14.52,14.53,14.5,14.5,2900.0,14.5199,14.5299,14.4999,14.4999,2900.0
2006-10-10 10:45:00,14.5,14.52,14.5,14.52,900.0,14.4999,14.5199,14.4999,14.5199,900.0
2006-10-10 10:50:00,14.53,14.53,14.51,14.52,1800.0,14.5299,14.5299,14.5099,14.5199,1800.0
2006-10-10 10:55:00,14.53,14.53,14.52,14.53,3100.0,14.5299,14.5299,14.5199,14.5299,3100.0
2006-10-10 11:00:00,14.53,14.54,14.52,14.54,2400.0,14.5299,14.5399,14.5199,14.5399,2400.0
2006-10-10 11:05:00,14.52,14.55,14.52,14.55,2100.0,14.5199,14.5499,14.5199,14.5499,2100.0
2006-10-10 11:10:00,14.55,14.55,14.52,14.54,5300.0,14.5499,14.5499,14.5199,14.5399,5300.0
2006-10-10 11:15:00,14.54,14.59,14.54,14.57,3500.0,14.5399,14.5899,14.5399,14.5699,3500.0
2006-10-10 11:20:00,14.59,14.67,14.58,14.64,13100.0,14.5899,14.6699,14.5799,14.6399,13100.0
2006-10-10 11:25:00,14.66,14.66,14.62,14.63,1900.0,14.6599,14.6599,14.6199,14.6299,1900.0
2006-10-10 11:30:00,14.62,14.66,14.62,14.65,1200.0,14.6199,14.6599,14.6199,14.6499,1200.0
2006-10-10 11:35:00,14.65,14.65,14.63,14.63,1400.0,14.6499,14.6499,14.6299,14.6299,1400.0
2006-10-10 11:40:00,14.63,14.66,14.62,14.66,3200.0,14.6299,14.6599,14.6199,14.6599,3200.0
2006-10-10 11:45:00,14.65,14.67,14.65,14.67,2700.0,14.6499,14.6699,14.6499,14.6699,2700.0
2006-10-10 11:50:00,14.67,14.68,14.67,14.68,3000.0,14.6699,14.6799,14.6699,14.6799,3000.0
2006-10-10 11:55:00,14.68,14.68,14.66,14.66,1500.0,14.6799,14.6799,14.6599,14.6599,1500.0
2006-10-10 12:00:00,14.67,14.67,14.66,14.66,800.0,14.6699,14.6699,14.6599,14.6599,800.0
2006-10-10 12:05:00,14.67,14.67,14.6,14.61,5500.0,14.6699,14.6699,14.5999,14.6099,5500.0
2006-10-10 12:10:00,14.61,14.61,14.58,14.6,1700.0,14.6099,14.6099,14.5799,14.5999,1700.0
2006-10-10 12:15:00,14.61,14.62,14.59,14.59,1800.0,14.6099,14.6199,14.5899,14.5899,1800.0
2006-10-10 12:20:00,14.61,14.61,14.57,14.59,1200.0,14.6099,14.6099,14.5699,14.5899,1200.0
2006-10-10 12:25:00,14.59,14.64,14.59,14.63,8600.0,14.5899,14.6399,14.5899,14.6299,8600.0
2006-10-10 12:30:00,14.63,14.63,14.61,14.62,1900.0,14.6299,14.6299,14.6099,14.6199,1900.0
2006-10-10 12:35:00,14.61,14.62,14.59,14.59,2200.0,14.6099,14.6199,14.5899,14.5899,2200.0
2006-10-10 12:40:00,14.58,14.65,14.58,14.65,11000.0,14.5799,14.6499,14.5799,14.6499,11000.0
2006-10-10 12:45:00,14.64,14.66,14.64,14.66,4900.0,14.6399,14.6599,14.6399,14.6599,4900.0
2006-10-10 12:50:00,14.65,14.65,14.65,14.65,200.0,14.6499,14.6499,14.6499,14.6499,200.0
2006-10-10 12:55:00,14.66,14.66,14.66,14.66,1300.0,14.6599,14.6599,14.6599,14.6599,1300.0
2006-10-10 13:00:00,14.66,14.66,14.66,14.66,0.0,14.6599,14.6599,14.6599,14.6599,0.0
2006-10-10 13:05:00,14.66,14.66,14.63,14.63,1300.0,14.6599,14.6599,14.6299,14.6299,1300.0
2006-10-10 13:10:00,14.65,14.65,14.64,14.64,1200.0,14.6499,14.6499,14.6399,14.6399,1200.0
2006-10-10 13:15:00,14.65,14.65,14.64,14.64,400.0,14.6499,14.6499,14.6399,14.6399,400.0
2006-10-10 13:20:00,14.64,14.65,14.51,14.51,18000.0,14.6399,14.6499,14.5099,14.5099,18000.0
2006-10-10 13:25:00,14.51,14.52,14.47,14.48,9900.0,14.5099,14.5199,14.4699,14.4799,9900.0
2006-10-10 13:30:00,14.48,14.5,14.47,14.48,5800.0,14.4799,14.4999,14.4699,14.4799,5800.0
2006-10-10 13:35:00,14.48,14.49,14.48,14.48,3900.0,14.4799,14.4899,14.4799,14.4799,3900.0
2006-10-10 13:40:00,14.48,14.48,14.46,14.47,5100.0,14.4799,14.4799,14.4599,14.4699,5100.0
2006-10-10 13:45:00,14.46,14.46,14.38,14.38,12200.0,14.4599,14.4599,14.3799,14.3799,12200.0
2006-10-10 13:50:00,14.37,14.42,14.37,14.42,4500.0,14.3699,14.4199,14.3699,14.4199,4500.0
2006-10-10 13:55:00,14.45,14.49,14.44,14.49,5000.0,14.4499,14.4899,14.4399,14.4899,5000.0
2006-10-10 14:00:00,14.49,14.5,14.49,14.49,4800.0,14.4899,14.4999,14.4899,14.4899,4800.0
2006-10-10 14:05:00,14.5,14.5,14.47,14.47,3000.0,14.4999,14.4999,14.4699,14.4699,3000.0
2006-10-10 14:10:00,14.49,14.5,14.46,14.46,9000.0,14.4899,14.4999,14.4599,14.4599,9000.0
2006-10-10 14:15:00,14.46,14.47,14.46,14.47,300.0,14.4599,14.4699,14.4599,14.4699,300.0
2006-10-10 14:20:00,14.46,14.47,14.45,14.46,5500.0,14.4599,14.4699,14.4499,14.4599,5500.0
2006-10-10 14:25:00,14.47,14.5,14.47,14.49,3000.0,14.4699,14.4999,14.4699,14.4899,3000.0
2006-10-10 14:30:00,14.5,14.54,14.5,14.54,2200.0,14.4999,14.5399,14.4999,14.5399,2200.0
2006-10-10 14:35:00,14.54,14.54,14.53,14.54,1000.0,14.5399,14.5399,14.5299,14.5399,1000.0
2006-10-10 14:40:00,14.54,14.54,14.53,14.54,2200.0,14.5399,14.5399,14.5299,14.5399,2200.0
2006-10-10 14:45:00,14.53,14.55,14.51,14.55,3100.0,14.5299,14.5499,14.5099,14.5499,3100.0
2006-10-10 14:50:00,14.55,14.55,14.54,14.54,1200.0,14.5499,14.5499,14.5399,14.5399,1200.0
2006-10-10 14:55:00,14.54,14.54,14.48,14.48,4500.0,14.5399,14.5399,14.4799,14.4799,4500.0
2006-10-10 15:00:00,14.49,14.53,14.49,14.53,2500.0,14.4899,14.5299,14.4899,14.5299,2500.0
2006-10-10 15:05:00,14.53,14.53,14.53,14.53,400.0,14.5299,14.5299,14.5299,14.5299,400.0
2006-10-10 15:10:00,14.53,14.53,14.49,14.52,3400.0,14.5299,14.5299,14.4899,14.5199,3400.0
2006-10-10 15:15:00,14.52,14.54,14.5,14.54,5600.0,14.5199,14.5399,14.4999,14.5399,5600.0
2006-10-10 15:20:00,14.52,14.54,14.52,14.54,5000.0,14.5199,14.5399,14.5199,14.5399,5000.0
2006-10-10 15:25:00,14.53,14.54,14.52,14.54,8400.0,14.5299,14.5399,14.5199,14.5399,8400.0
2006-10-10 15:30:00,14.54,14.55,14.54,14.55,3600.0,14.5399,14.5499,14.5399,14.5499,3600.0
2006-10-10 15:35:00,14.55,14.59,14.55,14.58,3800.0,14.5499,14.5899,14.5499,14.5799,3800.0
2006-10-10 15:40:00,14.59,14.63,14.59,14.63,19400.0,14.5899,14.6299,14.5899,14.6299,19400.0
2006-10-10 15:45:00,14.63,14.68,14.63,14.66,10200.0,14.6299,14.6799,14.6299,14.6599,10200.0
2006-10-10 15:50:00,14.67,14.69,14.59,14.62,41400.0,14.6699,14.6899,14.5899,14.6199,41400.0
2006-10-10 15:55:00,14.62,14.62,14.57,14.57,19800.0,14.6199,14.6199,14.5699,14.5699,19800.0
2006-10-11 09:30:00,14.5,14.64,14.47,14.58,21100.0,14.4999,14.6399,14.4699,14.5799,21100.0
2006-10-11 09:35:00,14.62,14.66,14.59,14.64,7200.0,14.6199,14.6599,14.5899,14.6399,7200.0
2006-10-11 09:40:00,14.64,14.7,14.64,14.68,14300.0,14.6399,14.6999,14.6399,14.6799,14300.0
2006-10-11 09:45:00,14.68,14.7,14.68,14.68,1100.0,14.6799,14.6999,14.6799,14.6799,1100.0
2006-10-11 09:50:00,14.68,14.72,14.65,14.69,49000.0,14.6799,14.7199,14.6499,14.6899,49000.0
2006-10-11 09:55:00,14.7,14.7,14.53,14.53,7900.0,14.6999,14.6999,14.5299,14.5299,7900.0
2006-10-11 10:00:00,14.55,14.55,14.48,14.48,3800.0,14.5499,14.5499,14.4799,14.4799,3800.0
2006-10-11 10:05:00,14.5,14.5,14.47,14.47,52600.0,14.4999,14.4999,14.4699,14.4699,52600.0
2006-10-11 10:10:00,14.48,14.59,14.47,14.5,18800.0,14.4799,14.5899,14.4699,14.4999,18800.0
2006-10-11 10:15:00,14.51,14.52,14.51,14.52,1700.0,14.5099,14.5199,14.5099,14.5199,1700.0
2006-10-11 10:20:00,14.52,14.52,14.48,14.5,33400.0,14.5199,14.5199,14.4799,14.4999,33400.0
2006-10-11 10:25:00,14.5,14.51,14.49,14.5,1900.0,14.4999,14.5099,14.4899,14.4999,1900.0
2006-10-11 10:30:00,14.52,14.52,14.5,14.5,9300.0,14.5199,14.5199,14.4999,14.4999,9300.0
2006-10-11 10:35:00,14.52,14.52,14.45,14.47,8400.0,14.5199,14.5199,14.4499,14.4699,8400.0
2006-10-11 10:40:00,14.47,14.48,14.47,14.48,8900.0,14.4699,14.4799,14.4699,14.4799,8900.0
2006-10-11 10:45:00,14.49,14.49,14.43,14.45,5700.0,14.4899,14.4899,14.4299,14.4499,5700.0
2006-10-11 10:50:00,14.44,14.46,14.44,14.46,4300.0,14.4399,14.4599,14.4399,14.4599,4300.0
2006-10-11 10:55:00,14.44,14.53,14.44,14.53,8700.0,14.4399,14.5299,14.4399,14.5299,8700.0
2006-10-11 11:00:00,14.51,14.54,14.51,14.53,5300.0,14.5099,14.5399,14.5099,14.5299,5300.0
2006-10-11 11:05:00,14.54,14.54,14.53,14.54,4300.0,14.5399,14.5399,14.5299,14.5399,4300.0
2006-10-11 11:10:00,14.54,14.54,14.53,14.54,2000.0,14.5399,14.5399,14.5299,14.5399,2000.0
2006-10-11 11:15:00,14.53,14.53,14.53,14.53,800.0,14.5299,14.5299,14.5299,14.5299,800.0
2006-10-11 11:20:00,14.54,14.57,14.54,14.56,4100.0,14.5399,14.5699,14.5399,14.5599,4100.0
2006-10-11 11:25:00,14.56,14.58,14.55,14.57,3800.0,14.5599,14.5799,14.5499,14.5699,3800.0
2006-10-11 11:30:00,14.57,14.57,14.55,14.56,2400.0,14.5699,14.5699,14.5499,14.5599,2400.0
2006-10-11 11:35:00,14.56,14.56,14.54,14.55,4800.0,14.5599,14.5599,14.5399,14.5499,4800.0
2006-10-11 11:40:00,14.55,14.56,14.54,14.54,7900.0,14.5499,14.5599,14.5399,14.5399,7900.0
2006-10-11 11:45:00,14.54,14.55,14.53,14.54,15700.0,14.5399,14.5499,14.5299,14.5399,15700.0
2006-10-11 11:50:00,14.54,14.55,14.53,14.54,7900.0,14.5399,14.5499,14.5299,14.5399,7900.0
2006-10-11 11:55:00,14.55,14.55,14.53,14.53,19500.0,14.5499,14.5499,14.5299,14.5299,19500.0
2006-10-11 12:00:00,14.54,14.55,14.53,14.55,8200.0,14.5399,14.5499,14.5299,14.5499,8200.0
2006-10-11 12:05:00,14.53,14.54,14.53,14.54,4100.0,14.5299,14.5399,14.5299,14.5399,4100.0
2006-10-11 12:10:00,14.55,14.55,14.54,14.55,16100.0,14.5499,14.5499,14.5399,14.5499,16100.0
2006-10-11 12:15:00,14.55,14.55,14.54,14.54,11500.0,14.5499,14.5499,14.5399,14.5399,11500.0
2006-10-11 12:20:00,14.54,14.55,14.53,14.54,41100.0,14.5399,14.5499,14.5299,14.5399,41100.0
2006-10-11 12:25:00,14.55,14.62,14.55,14.62,81600.0,14.5499,14.6199,14.5499,14.6199,81600.0
2006-10-11 12:30:00,14.62,14.75,14.6,14.73,63900.0,14.6199,14.7499,14.5999,14.7299,63900.0
2006-10-11 12:35:00,14.72,14.73,14.7,14.71,7000.0,14.7199,14.7299,14.6999,14.7099,7000.0
2006-10-11 12:40:00,14.7,14.71,14.69,14.69,3500.0,14.6999,14.7099,14.6899,14.6899,3500.0
2006-10-11 12:45:00,14.68,14.68,14.61,14.61,10600.0,14.6799,14.6799,14.6099,14.6099,10600.0
2006-10-11 12:50:00,14.6,14.65,14.6,14.63,8100.0,14.5999,14.6499,14.5999,14.6299,8100.0
2006-10-11 12:55:00,14.64,14.65,14.63,14.65,21100.0,14.6399,14.6499,14.6299,14.6499,21100.0
2006-10-11 13:00:00,14.64,14.65,14.64,14.65,3000.0,14.6399,14.6499,14.6399,14.6499,3000.0
2006-10-11 13:05:00,14.64,14.7,14.64,14.7,19000.0,14.6399,14.6999,14.6399,14.6999,19000.0
2006-10-11 13:10:00,14.72,14.79,14.72,14.75,50800.0,14.7199,14.7899,14.7199,14.7499,50800.0
2006-10-11 13:15:00,14.76,14.83,14.76,14.82,33900.0,14.7599,14.8299,14.7599,14.8199,33900.0
2006-10-11 13:20:00,14.81,14.93,14.81,14.88,55500.0,14.8099,14.9299,14.8099,14.8799,55500.0
2006-10-11 13:25:00,14.87,14.88,14.82,14.82,13600.0,14.8699,14.8799,14.8199,14.8199,13600.0
2006-10-11 13:30:00,14.82,14.82,14.78,14.8,8400.0,14.8199,14.8199,14.7799,14.7999,8400.0
2006-10-11 13:35:00,14.79,14.8,14.79,14.79,3000.0,14.7899,14.7999,14.7899,14.7899,3000.0
2006-10-11 13:40:00,14.8,14.8,14.78,14.79,6700.0,14.7999,14.7999,14.7799,14.7899,6700.0
2006-10-11 13:45:00,14.78,14.79,14.75,14.75,11800.0,14.7799,14.7899,14.7499,14.7499,11800.0
2006-10-11 13:50:00,14.75,14.76,14.75,14.75,1100.0,14.7499,14.7599,14.7499,14.7499,1100.0
2006-10-11 13:55:00,14.75,14.76,14.75,14.75,5400.0,14.7499,14.7599,14.7499,14.7499,5400.0
2006-10-11 14:00:00,14.73,14.73,14.65,14.68,8000.0,14.7299,14.7299,14.6499,14.6799,8000.0
2006-10-11 14:05:00,14.66,14.66,14.58,14.59,11800.0,14.6599,14.6599,14.5799,14.5899,11800.0
2006-10-11 14:10:00,14.58,14.63,14.58,14.61,9600.0,14.5799,14.6299,14.5799,14.6099,9600.0
2006-10-11 14:15:00,14.61,14.61,14.57,14.58,6700.0,14.6099,14.6099,14.5699,14.5799,6700.0
2006-10-11 14:20:00,14.58,14.6,14.57,14.58,9000.0,14.5799,14.5999,14.5699,14.5799,9000.0
2006-10-11 14:25:00,14.59,14.61,14.59,14.6,1000.0,14.5899,14.6099,14.5899,14.5999,1000.0
2006-10-11 14:30:00,14.6,14.61,14.59,14.6,7900.0,14.5999,14.6099,14.5899,14.5999,7900.0
2006-10-11 14:35:00,14.59,14.6,14.58,14.6,7500.0,14.5899,14.5999,14.5799,14.5999,7500.0
2006-10-11 14:40:00,14.61,14.61,14.58,14.59,8100.0,14.6099,14.6099,14.5799,14.5899,8100.0
2006-10-11 14:45:00,14.59,14.59,14.58,14.58,8300.0,14.5899,14.5899,14.5799,14.5799,8300.0
2006-10-11 14:50:00,14.58,14.61,14.56,14.61,18200.0,14.5799,14.6099,14.5599,14.6099,18200.0
2006-10-11 14:55:00,14.64,14.67,14.64,14.66,4900.0,14.6399,14.6699,14.6399,14.6599,4900.0
2006-10-11 15:00:00,14.66,14.66,14.65,14.66,5800.0,14.6599,14.6599,14.6499,14.6599,5800.0
2006-10-11 15:05:00,14.66,14.67,14.65,14.67,12600.0,14.6599,14.6699,14.6499,14.6699,12600.0
2006-10-11 15:10:00,14.67,14.72,14.67,14.71,9800.0,14.6699,14.7199,14.6699,14.7099,9800.0
2006-10-11 15:15:00,14.71,14.73,14.71,14.72,4300.0,14.7099,14.7299,14.7099,14.7199,4300.0
2006-10-11 15:20:00,14.72,14.73,14.66,14.69,18300.0,14.7199,14.7299,14.6599,14.6899,18300.0
2006-10-11 15:25:00,14.69,14.73,14.69,14.72,4200.0,14.6899,14.7299,14.6899,14.7199,4200.0
2006-10-11 15:30:00,14.73,14.83,14.72,14.83,38300.0,14.7299,14.8299,14.7199,14.8299,38300.0
2006-10-11 15:35:00,14.82,14.88,14.8,14.88,42300.0,14.8199,14.8799,14.7999,14.8799,42300.0
2006-10-11 15:40:00,14.88,14.93,14.87,14.91,81300.0,14.8799,14.9299,14.8699,14.9099,81300.0
2006-10-11 15:45:00,14.92,15.06,14.92,15.0,97600.0,14.9199,15.0599,14.9199,14.9999,97600.0
2006-10-11 15:50:00,14.99,15.0,14.95,14.95,40100.0,14.9899,14.9999,14.9499,14.9499,40100.0
2006-10-11 15:55:00,14.96,15.0,14.91,14.95,121700.0,14.9599,14.9999,14.9099,14.9499,121700.0
2006-10-12 09:30:00,15.07,15.1,14.94,15.08,17000.0,15.0699,15.0999,14.9399,15.0799,17000.0
2006-10-12 09:35:00,15.08,15.1,15.01,15.02,13900.0,15.0799,15.0999,15.0099,15.0199,13900.0
2006-10-12 09:40:00,15.06,15.09,15.01,15.07,14800.0,15.0599,15.0899,15.0099,15.0699,14800.0
2006-10-12 09:45:00,15.08,15.2,15.07,15.19,49100.0,15.0799,15.1999,15.0699,15.1899,49100.0
2006-10-12 09:50:00,15.19,15.2,15.18,15.19,16600.0,15.1899,15.1999,15.1799,15.1899,16600.0
2006-10-12 09:55:00,15.18,15.29,15.18,15.29,29800.0,15.1799,15.2899,15.1799,15.2899,29800.0
2006-10-12 10:00:00,15.29,15.48,15.25,15.45,363500.0,15.2899,15.4799,15.2499,15.4499,363500.0
2006-10-12 10:05:00,15.46,15.57,15.33,15.33,60300.0,15.4599,15.5699,15.3299,15.3299,60300.0
2006-10-12 10:10:00,15.36,15.52,15.31,15.48,98600.0,15.3599,15.5199,15.3099,15.4799,98600.0
2006-10-12 10:15:00,15.5,15.5,15.4,15.45,54200.0,15.4999,15.4999,15.3999,15.4499,54200.0
2006-10-12 10:20:00,15.47,15.47,15.44,15.44,8600.0,15.4699,15.4699,15.4399,15.4399,8600.0
2006-10-12 10:25:00,15.44,15.45,15.43,15.43,11200.0,15.4399,15.4499,15.4299,15.4299,11200.0
2006-10-12 10:30:00,15.43,15.43,15.4,15.4,28800.0,15.4299,15.4299,15.3999,15.3999,28800.0
2006-10-12 10:35:00,15.4,15.47,15.39,15.44,29600.0,15.3999,15.4699,15.3899,15.4399,29600.0
2006-10-12 10:40:00,15.43,15.45,15.4,15.41,29100.0,15.4299,15.4499,15.3999,15.4099,29100.0
2006-10-12 10:45:00,15.41,15.49,15.41,15.48,17400.0,15.4099,15.4899,15.4099,15.4799,17400.0
2006-10-12 10:50:00,15.49,15.49,15.43,15.44,15600.0,15.4899,15.4899,15.4299,15.4399,15600.0
2006-10-12 10:55:00,15.43,15.43,15.32,15.36,18400.0,15.4299,15.4299,15.3199,15.3599,18400.0
2006-10-12 11:00:00,15.37,15.41,15.36,15.36,13000.0,15.3699,15.4099,15.3599,15.3599,13000.0
2006-10-12 11:05:00,15.37,15.4,15.36,15.39,16200.0,15.3699,15.3999,15.3599,15.3899,16200.0
2006-10-12 11:10:00,15.4,15.4,15.36,15.37,6300.0,15.3999,15.3999,15.3599,15.3699,6300.0
2006-10-12 11:15:00,15.36,15.36,15.33,15.34,14300.0,15.3599,15.3599,15.3299,15.3399,14300.0
2006-10-12 11:20:00,15.34,15.36,15.33,15.33,14300.0,15.3399,15.3599,15.3299,15.3299,14300.0
2006-10-12 11:25:00,15.33,15.35,15.33,15.34,5600.0,15.3299,15.3499,15.3299,15.3399,5600.0
2006-10-12 11:30:00,15.34,15.36,15.33,15.33,24500.0,15.3399,15.3599,15.3299,15.3299,24500.0
2006-10-12 11:35:00,15.34,15.34,15.23,15.24,26800.0,15.3399,15.3399,15.2299,15.2399,26800.0
2006-10-12 11:40:00,15.24,15.26,15.17,15.21,38400.0,15.2399,15.2599,15.1699,15.2099,38400.0
2006-10-12 11:45:00,15.21,15.31,15.21,15.3,21500.0,15.2099,15.3099,15.2099,15.2999,21500.0
2006-10-12 11:50:00,15.3,15.3,15.29,15.29,12200.0,15.2999,15.2999,15.2899,15.2899,12200.0
2006-10-12 11:55:00,15.3,15.3,15.29,15.29,15300.0,15.2999,15.2999,15.2899,15.2899,15300.0
2006-10-12 12:00:00,15.3,15.31,15.29,15.3,3800.0,15.2999,15.3099,15.2899,15.2999,3800.0
2006-10-12 12:05:00,15.31,15.35,15.31,15.34,37600.0,15.3099,15.3499,15.3099,15.3399,37600.0
2006-10-12 12:10:00,15.34,15.35,15.33,15.33,12600.0,15.3399,15.3499,15.3299,15.3299,12600.0
2006-10-12 12:15:00,15.32,15.32,15.17,15.18,19700.0,15.3199,15.3199,15.1699,15.1799,19700.0
2006-10-12 12:20:00,15.17,15.2,15.17,15.18,8600.0,15.1699,15.1999,15.1699,15.1799,8600.0
2006-10-12 12:25:00,15.19,15.29,15.19,15.28,13700.0,15.1899,15.2899,15.1899,15.2799,13700.0
2006-10-12 12:30:00,15.28,15.32,15.28,15.32,17500.0,15.2799,15.3199,15.2799,15.3199,17500.0
2006-10-12 12:35:00,15.32,15.33,15.31,15.32,4500.0,15.3199,15.3299,15.3099,15.3199,4500.0
2006-10-12 12:40:00,15.32,15.34,15.32,15.34,7300.0,15.3199,15.3399,15.3199,15.3399,7300.0
2006-10-12 12:45:00,15.34,15.35,15.33,15.34,8500.0,15.3399,15.3499,15.3299,15.3399,8500.0
2006-10-12 12:50:00,15.33,15.34,15.2,15.24,15100.0,15.3299,15.3399,15.1999,15.2399,15100.0
2006-10-12 12:55:00,15.22,15.22,15.16,15.18,8500.0,15.2199,15.2199,15.1599,15.1799,8500.0
2006-10-12 13:00:00,15.17,15.24,15.17,15.2,20800.0,15.1699,15.2399,15.1699,15.1999,20800.0
2006-10-12 13:05:00,15.2,15.2,15.17,15.17,9400.0,15.1999,15.1999,15.1699,15.1699,9400.0
2006-10-12 13:10:00,15.18,15.22,15.17,15.22,9800.0,15.1799,15.2199,15.1699,15.2199,9800.0
2006-10-12 13:15:00,15.22,15.22,15.2,15.21,4800.0,15.2199,15.2199,15.1999,15.2099,4800.0
2006-10-12 13:20:00,15.21,15.22,15.17,15.2,17800.0,15.2099,15.2199,15.1699,15.1999,17800.0
2006-10-12 13:25:00,15.2,15.24,15.19,15.24,8300.0,15.1999,15.2399,15.1899,15.2399,8300.0
2006-10-12 13:30:00,15.24,15.24,15.23,15.23,3900.0,15.2399,15.2399,15.2299,15.2299,3900.0
2006-10-12 13:35:00,15.23,15.24,15.19,15.21,7400.0,15.2299,15.2399,15.1899,15.2099,7400.0
2006-10-12 13:40:00,15.22,15.24,15.2,15.2,9700.0,15.2199,15.2399,15.1999,15.1999,9700.0
2006-10-12 13:45:00,15.2,15.23,15.2,15.23,8500.0,15.1999,15.2299,15.1999,15.2299,8500.0
2006-10-12 13:50:00,15.22,15.23,15.21,15.23,5100.0,15.2199,15.2299,15.2099,15.2299,5100.0
2006-10-12 13:55:00,15.23,15.23,15.2,15.23,16100.0,15.2299,15.2299,15.1999,15.2299,16100.0
2006-10-12 14:00:00,15.22,15.26,15.22,15.22,10500.0,15.2199,15.2599,15.2199,15.2199,10500.0
2006-10-12 14:05:00,15.23,15.25,15.2,15.21,19900.0,15.2299,15.2499,15.1999,15.2099,19900.0
2006-10-12 14:10:00,15.22,15.23,15.2,15.2,8600.0,15.2199,15.2299,15.1999,15.1999,8600.0
2006-10-12 14:15:00,15.2,15.22,15.2,15.22,14200.0,15.1999,15.2199,15.1999,15.2199,14200.0
2006-10-12 14:20:00,15.22,15.23,15.21,15.21,5400.0,15.2199,15.2299,15.2099,15.2099,5400.0
2006-10-12 14:25:00,15.21,15.3,15.21,15.25,16700.0,15.2099,15.2999,15.2099,15.2499,16700.0
2006-10-12 14:30:00,15.24,15.24,15.22,15.23,7100.0,15.2399,15.2399,15.2199,15.2299,7100.0
2006-10-12 14:35:00,15.24,15.26,15.22,15.25,8100.0,15.2399,15.2599,15.2199,15.2499,8100.0
2006-10-12 14:40:00,15.24,15.25,15.23,15.23,8100.0,15.2399,15.2499,15.2299,15.2299,8100.0
2006-10-12 14:45:00,15.22,15.22,15.19,15.19,26100.0,15.2199,15.2199,15.1899,15.1899,26100.0
2006-10-12 14:50:00,15.2,15.21,15.19,15.2,4300.0,15.1999,15.2099,15.1899,15.1999,4300.0
2006-10-12 14:55:00,15.21,15.23,15.21,15.22,9000.0,15.2099,15.2299,15.2099,15.2199,9000.0
2006-10-12 15:00:00,15.22,15.25,15.21,15.22,14900.0,15.2199,15.2499,15.2099,15.2199,14900.0
2006-10-12 15:05:00,15.22,15.22,15.16,15.2,21600.0,15.2199,15.2199,15.1599,15.1999,21600.0
2006-10-12 15:10:00,15.2,15.26,15.2,15.25,10100.0,15.1999,15.2599,15.1999,15.2499,10100.0
2006-10-12 15:15:00,15.25,15.25,15.23,15.25,10600.0,15.2499,15.2499,15.2299,15.2499,10600.0
2006-10-12 15:20:00,15.25,15.33,15.24,15.3,23400.0,15.2499,15.3299,15.2399,15.2999,23400.0
2006-10-12 15:25:00,15.3,15.31,15.29,15.3,15800.0,15.2999,15.3099,15.2899,15.2999,15800.0
2006-10-12 15:30:00,15.3,15.31,15.29,15.31,16800.0,15.2999,15.3099,15.2899,15.3099,16800.0
2006-10-12 15:35:00,15.3,15.32,15.3,15.31,17300.0,15.2999,15.3199,15.2999,15.3099,17300.0
2006-10-12 15:40:00,15.3,15.32,15.26,15.3,31000.0,15.2999,15.3199,15.2599,15.2999,31000.0
2006-10-12 15:45:00,15.31,15.33,15.24,15.29,46400.0,15.3099,15.3299,15.2399,15.2899,46400.0
2006-10-12 15:50:00,15.3,15.43,15.3,15.42,66400.0,15.2999,15.4299,15.2999,15.4199,66400.0
2006-10-12 15:55:00,15.41,15.43,15.38,15.38,63800.0,15.4099,15.4299,15.3799,15.3799,63800.0
2006-10-13 09:30:00,15.7,15.7,15.42,15.49,90700.0,15.6999,15.6999,15.4199,15.4899,90700.0
2006-10-13 09:35:00,15.48,15.55,15.44,15.54,19700.0,15.4799,15.5499,15.4399,15.5399,19700.0
2006-10-13 09:40:00,15.54,15.65,15.53,15.61,51100.0,15.5399,15.6499,15.5299,15.6099,51100.0
2006-10-13 09:45:00,15.6,15.7,15.59,15.68,43100.0,15.5999,15.6999,15.5899,15.6799,43100.0
2006-10-13 09:50:00,15.69,15.76,15.63,15.74,90000.0,15.6899,15.7599,15.6299,15.7399,90000.0
2006-10-13 09:55:00,15.74,15.78,15.74,15.78,27800.0,15.7399,15.7799,15.7399,15.7799,27800.0
2006-10-13 10:00:00,15.78,15.78,15.65,15.67,36500.0,15.7799,15.7799,15.6499,15.6699,36500.0
2006-10-13 10:05:00,15.69,15.74,15.67,15.71,29100.0,15.6899,15.7399,15.6699,15.7099,29100.0
2006-10-13 10:10:00,15.72,15.72,15.67,15.68,22200.0,15.7199,15.7199,15.6699,15.6799,22200.0
2006-10-13 10:15:00,15.68,15.7,15.66,15.69,13500.0,15.6799,15.6999,15.6599,15.6899,13500.0
2006-10-13 10:20:00,15.69,15.69,15.66,15.67,18300.0,15.6899,15.6899,15.6599,15.6699,18300.0
2006-10-13 10:25:00,15.67,15.7,15.66,15.69,13000.0,15.6699,15.6999,15.6599,15.6899,13000.0
2006-10-13 10:30:00,15.7,15.72,15.68,15.72,18800.0,15.6999,15.7199,15.6799,15.7199,18800.0
2006-10-13 10:35:00,15.73,15.77,15.73,15.77,18400.0,15.7299,15.7699,15.7299,15.7699,18400.0
2006-10-13 10:40:00,15.76,15.85,15.74,15.8,44200.0,15.7599,15.8499,15.7399,15.7999,44200.0
2006-10-13 10:45:00,15.82,15.83,15.8,15.8,46000.0,15.8199,15.8299,15.7999,15.7999,46000.0
2006-10-13 10:50:00,15.8,15.8,15.79,15.8,9800.0,15.7999,15.7999,15.7899,15.7999,9800.0
2006-10-13 10:55:00,15.8,15.8,15.73,15.73,11500.0,15.7999,15.7999,15.7299,15.7299,11500.0
2006-10-13 11:00:00,15.74,15.75,15.66,15.68,14000.0,15.7399,15.7499,15.6599,15.6799,14000.0
2006-10-13 11:05:00,15.68,15.68,15.66,15.67,4100.0,15.6799,15.6799,15.6599,15.6699,4100.0
2006-10-13 11:10:00,15.66,15.66,15.52,15.54,35300.0,15.6599,15.6599,15.5199,15.5399,35300.0
2006-10-13 11:15:00,15.54,15.6,15.53,15.58,17400.0,15.5399,15.5999,15.5299,15.5799,17400.0
2006-10-13 11:20:00,15.59,15.68,15.57,15.67,26700.0,15.5899,15.6799,15.5699,15.6699,26700.0
2006-10-13 11:25:00,15.65,15.68,15.65,15.68,5200.0,15.6499,15.6799,15.6499,15.6799,5200.0
2006-10-13 11:30:00,15.67,15.67,15.6,15.6,19800.0,15.6699,15.6699,15.5999,15.5999,19800.0
2006-10-13 11:35:00,15.59,15.59,15.58,15.58,10400.0,15.5899,15.5899,15.5799,15.5799,10400.0
2006-10-13 11:40:00,15.59,15.67,15.59,15.61,21000.0,15.5899,15.6699,15.5899,15.6099,21000.0
2006-10-13 11:45:00,15.61,15.63,15.61,15.63,14600.0,15.6099,15.6299,15.6099,15.6299,14600.0
2006-10-13 11:50:00,15.63,15.68,15.63,15.66,17700.0,15.6299,15.6799,15.6299,15.6599,17700.0
2006-10-13 11:55:00,15.66,15.66,15.63,15.66,7600.0,15.6599,15.6599,15.6299,15.6599,7600.0
2006-10-13 12:00:00,15.66,15.66,15.63,15.64,3600.0,15.6599,15.6599,15.6299,15.6399,3600.0
2006-10-13 12:05:00,15.64,15.66,15.61,15.66,17500.0,15.6399,15.6599,15.6099,15.6599,17500.0
2006-10-13 12:10:00,15.64,15.66,15.63,15.64,7100.0,15.6399,15.6599,15.6299,15.6399,7100.0
2006-10-13 12:15:00,15.64,15.68,15.64,15.68,9000.0,15.6399,15.6799,15.6399,15.6799,9000.0
2006-10-13 12:20:00,15.67,15.68,15.66,15.67,6100.0,15.6699,15.6799,15.6599,15.6699,6100.0
2006-10-13 12:25:00,15.66,15.68,15.61,15.64,18500.0,15.6599,15.6799,15.6099,15.6399,18500.0
2006-10-13 12:30:00,15.63,15.67,15.62,15.64,10200.0,15.6299,15.6699,15.6199,15.6399,10200.0
2006-10-13 12:35:00,15.65,15.66,15.55,15.61,19000.0,15.6499,15.6599,15.5499,15.6099,19000.0
2006-10-13 12:40:00,15.61,15.67,15.61,15.67,11800.0,15.6099,15.6699,15.6099,15.6699,11800.0
2006-10-13 12:45:00,15.67,15.67,15.63,15.64,16400.0,15.6699,15.6699,15.6299,15.6399,16400.0
2006-10-13 12:50:00,15.64,15.64,15.6,15.61,25100.0,15.6399,15.6399,15.5999,15.6099,25100.0
2006-10-13 12:55:00,15.61,15.61,15.6,15.61,6900.0,15.6099,15.6099,15.5999,15.6099,6900.0
2006-10-13 13:00:00,15.61,15.61,15.6,15.61,15800.0,15.6099,15.6099,15.5999,15.6099,15800.0
2006-10-13 13:05:00,15.61,15.64,15.61,15.63,14700.0,15.6099,15.6399,15.6099,15.6299,14700.0
2006-10-13 13:10:00,15.63,15.65,15.62,15.65,13900.0,15.6299,15.6499,15.6199,15.6499,13900.0
2006-10-13 13:15:00,15.65,15.65,15.64,15.64,13300.0,15.6499,15.6499,15.6399,15.6399,13300.0
2006-10-13 13:20:00,15.64,15.66,15.64,15.66,12800.0,15.6399,15.6599,15.6399,15.6599,12800.0
2006-10-13 13:25:00,15.65,15.67,15.64,15.66,29600.0,15.6499,15.6699,15.6399,15.6599,29600.0
2006-10-13 13:30:00,15.67,15.67,15.65,15.65,10500.0,15.6699,15.6699,15.6499,15.6499,10500.0
2006-10-13 13:35:00,15.66,15.74,15.65,15.74,57000.0,15.6599,15.7399,15.6499,15.7399,57000.0
2006-10-13 13:40:00,15.74,15.74,15.7,15.71,25700.0,15.7399,15.7399,15.6999,15.7099,25700.0
2006-10-13 13:45:00,15.71,15.72,15.7,15.71,11000.0,15.7099,15.7199,15.6999,15.7099,11000.0
2006-10-13 13:50:00,15.71,15.72,15.7,15.71,24900.0,15.7099,15.7199,15.6999,15.7099,24900.0
2006-10-13 13:55:00,15.7,15.78,15.7,15.76,9200.0,15.6999,15.7799,15.6999,15.7599,9200.0
2006-10-13 14:00:00,15.75,15.76,15.74,15.76,9300.0,15.7499,15.7599,15.7399,15.7599,9300.0
2006-10-13 14:05:00,15.76,15.76,15.73,15.74,15600.0,15.7599,15.7599,15.7299,15.7399,15600.0
2006-10-13 14:10:00,15.74,15.75,15.73,15.75,8600.0,15.7399,15.7499,15.7299,15.7499,8600.0
2006-10-13 14:15:00,15.75,15.81,15.75,15.81,29400.0,15.7499,15.8099,15.7499,15.8099,29400.0
2006-10-13 14:20:00,15.8,15.82,15.8,15.82,11100.0,15.7999,15.8199,15.7999,15.8199,11100.0
2006-10-13 14:25:00,15.82,15.82,15.77,15.77,21400.0,15.8199,15.8199,15.7699,15.7699,21400.0
2006-10-13 14:30:00,15.81,15.82,15.78,15.79,10700.0,15.8099,15.8199,15.7799,15.7899,10700.0
2006-10-13 14:35:00,15.8,15.8,15.71,15.74,15200.0,15.7999,15.7999,15.7099,15.7399,15200.0
2006-10-13 14:40:00,15.73,15.8,15.73,15.8,19000.0,15.7299,15.7999,15.7299,15.7999,19000.0
2006-10-13 14:45:00,15.81,15.81,15.8,15.8,11300.0,15.8099,15.8099,15.7999,15.7999,11300.0
2006-10-13 14:50:00,15.81,15.81,15.79,15.81,19500.0,15.8099,15.8099,15.7899,15.8099,19500.0
2006-10-13 14:55:00,15.8,15.81,15.8,15.81,10600.0,15.7999,15.8099,15.7999,15.8099,10600.0
2006-10-13 15:00:00,15.81,15.82,15.79,15.81,35400.0,15.8099,15.8199,15.7899,15.8099,35400.0
2006-10-13 15:05:00,15.81,15.85,15.77,15.77,20800.0,15.8099,15.8499,15.7699,15.7699,20800.0
2006-10-13 15:10:00,15.77,15.8,15.77,15.8,56900.0,15.7699,15.7999,15.7699,15.7999,56900.0
2006-10-13 15:15:00,15.8,15.84,15.8,15.84,9700.0,15.7999,15.8399,15.7999,15.8399,9700.0
2006-10-13 15:20:00,15.83,15.86,15.83,15.85,34000.0,15.8299,15.8599,15.8299,15.8499,34000.0
2006-10-13 15:25:00,15.85,15.9,15.85,15.89,33600.0,15.8499,15.8999,15.8499,15.8899,33600.0
2006-10-13 15:30:00,15.89,15.9,15.87,15.88,9800.0,15.8899,15.8999,15.8699,15.8799,9800.0
2006-10-13 15:35:00,15.87,15.88,15.77,15.79,76700.0,15.8699,15.8799,15.7699,15.7899,76700.0
2006-10-13 15:40:00,15.8,15.83,15.77,15.78,36700.0,15.7999,15.8299,15.7699,15.7799,36700.0
2006-10-13 15:45:00,15.78,15.87,15.78,15.87,75900.0,15.7799,15.8699,15.7799,15.8699,75900.0
2006-10-13 15:50:00,15.87,15.96,15.86,15.95,115300.0,15.8699,15.9599,15.8599,15.9499,115300.0
2006-10-13 15:55:00,15.95,15.98,15.85,15.86,190500.0,15.9499,15.9799,15.8499,15.8599,190500.0
2006-10-16 09:30:00,15.83,15.97,15.82,15.86,11600.0,15.8299,15.9699,15.8199,15.8599,11600.0
2006-10-16 09:35:00,15.84,15.84,15.74,15.74,12600.0,15.8399,15.8399,15.7399,15.7399,12600.0
2006-10-16 09:40:00,15.73,15.74,15.52,15.56,19100.0,15.7299,15.7399,15.5199,15.5599,19100.0
2006-10-16 09:45:00,15.58,15.59,15.43,15.47,27500.0,15.5799,15.5899,15.4299,15.4699,27500.0
2006-10-16 09:50:00,15.44,15.57,15.44,15.53,16200.0,15.4399,15.5699,15.4399,15.5299,16200.0
2006-10-16 09:55:00,15.52,15.52,15.45,15.47,13400.0,15.5199,15.5199,15.4499,15.4699,13400.0
2006-10-16 10:00:00,15.47,15.5,15.46,15.49,7100.0,15.4699,15.4999,15.4599,15.4899,7100.0
2006-10-16 10:05:00,15.48,15.55,15.47,15.54,18600.0,15.4799,15.5499,15.4699,15.5399,18600.0
2006-10-16 10:10:00,15.55,15.6,15.48,15.49,26300.0,15.5499,15.5999,15.4799,15.4899,26300.0
2006-10-16 10:15:00,15.51,15.51,15.48,15.49,15700.0,15.5099,15.5099,15.4799,15.4899,15700.0
2006-10-16 10:20:00,15.5,15.5,15.28,15.33,28200.0,15.4999,15.4999,15.2799,15.3299,28200.0
2006-10-16 10:25:00,15.36,15.44,15.35,15.44,30600.0,15.3599,15.4399,15.3499,15.4399,30600.0
2006-10-16 10:30:00,15.43,15.44,15.43,15.43,5600.0,15.4299,15.4399,15.4299,15.4299,5600.0
2006-10-16 10:35:00,15.44,15.5,15.43,15.49,16800.0,15.4399,15.4999,15.4299,15.4899,16800.0
2006-10-16 10:40:00,15.48,15.5,15.48,15.5,5200.0,15.4799,15.4999,15.4799,15.4999,5200.0
2006-10-16 10:45:00,15.49,15.53,15.49,15.53,15200.0,15.4899,15.5299,15.4899,15.5299,15200.0
2006-10-16 10:50:00,15.55,15.55,15.51,15.51,7200.0,15.5499,15.5499,15.5099,15.5099,7200.0
2006-10-16 10:55:00,15.51,15.52,15.47,15.49,9700.0,15.5099,15.5199,15.4699,15.4899,9700.0
2006-10-16 11:00:00,15.47,15.49,15.47,15.49,6400.0,15.4699,15.4899,15.4699,15.4899,6400.0
2006-10-16 11:05:00,15.49,15.51,15.49,15.5,7200.0,15.4899,15.5099,15.4899,15.4999,7200.0
2006-10-16 11:10:00,15.5,15.5,15.49,15.5,2100.0,15.4999,15.4999,15.4899,15.4999,2100.0
2006-10-16 11:15:00,15.49,15.5,15.49,15.5,10500.0,15.4899,15.4999,15.4899,15.4999,10500.0
2006-10-16 11:20:00,15.5,15.55,15.49,15.51,20700.0,15.4999,15.5499,15.4899,15.5099,20700.0
2006-10-16 11:25:00,15.51,15.51,15.48,15.48,19400.0,15.5099,15.5099,15.4799,15.4799,19400.0
2006-10-16 11:30:00,15.48,15.49,15.41,15.44,11100.0,15.4799,15.4899,15.4099,15.4399,11100.0
2006-10-16 11:35:00,15.44,15.48,15.44,15.46,3200.0,15.4399,15.4799,15.4399,15.4599,3200.0
2006-10-16 11:40:00,15.47,15.48,15.46,15.46,7400.0,15.4699,15.4799,15.4599,15.4599,7400.0
2006-10-16 11:45:00,15.45,15.48,15.45,15.47,1700.0,15.4499,15.4799,15.4499,15.4699,1700.0
2006-10-16 11:50:00,15.48,15.48,15.42,15.43,7400.0,15.4799,15.4799,15.4199,15.4299,7400.0
2006-10-16 11:55:00,15.43,15.44,15.43,15.44,2500.0,15.4299,15.4399,15.4299,15.4399,2500.0
2006-10-16 12:00:00,15.43,15.44,15.43,15.44,1900.0,15.4299,15.4399,15.4299,15.4399,1900.0
2006-10-16 12:05:00,15.43,15.44,15.43,15.44,1600.0,15.4299,15.4399,15.4299,15.4399,1600.0
2006-10-16 12:10:00,15.43,15.45,15.37,15.4,25000.0,15.4299,15.4499,15.3699,15.3999,25000.0
2006-10-16 12:15:00,15.38,15.39,15.38,15.39,2300.0,15.3799,15.3899,15.3799,15.3899,2300.0
2006-10-16 12:20:00,15.39,15.47,15.39,15.46,10100.0,15.3899,15.4699,15.3899,15.4599,10100.0
2006-10-16 12:25:00,15.47,15.48,15.46,15.47,5100.0,15.4699,15.4799,15.4599,15.4699,5100.0
2006-10-16 12:30:00,15.47,15.48,15.46,15.47,6900.0,15.4699,15.4799,15.4599,15.4699,6900.0
2006-10-16 12:35:00,15.48,15.48,15.47,15.47,8600.0,15.4799,15.4799,15.4699,15.4699,8600.0
2006-10-16 12:40:00,15.47,15.48,15.43,15.43,15400.0,15.4699,15.4799,15.4299,15.4299,15400.0
2006-10-16 12:45:00,15.42,15.48,15.42,15.48,9900.0,15.4199,15.4799,15.4199,15.4799,9900.0
2006-10-16 12:50:00,15.47,15.47,15.45,15.47,9700.0,15.4699,15.4699,15.4499,15.4699,9700.0
2006-10-16 12:55:00,15.46,15.48,15.46,15.48,4900.0,15.4599,15.4799,15.4599,15.4799,4900.0
2006-10-16 13:00:00,15.48,15.49,15.48,15.49,6100.0,15.4799,15.4899,15.4799,15.4899,6100.0
2006-10-16 13:05:00,15.49,15.53,15.48,15.53,18700.0,15.4899,15.5299,15.4799,15.5299,18700.0
2006-10-16 13:10:00,15.53,15.55,15.52,15.55,7100.0,15.5299,15.5499,15.5199,15.5499,7100.0
2006-10-16 13:15:00,15.55,15.55,15.54,15.55,6300.0,15.5499,15.5499,15.5399,15.5499,6300.0
2006-10-16 13:20:00,15.55,15.55,15.54,15.55,1500.0,15.5499,15.5499,15.5399,15.5499,1500.0
2006-10-16 13:25:00,15.55,15.55,15.54,15.55,2800.0,15.5499,15.5499,15.5399,15.5499,2800.0
2006-10-16 13:30:00,15.55,15.62,15.55,15.62,21400.0,15.5499,15.6199,15.5499,15.6199,21400.0
2006-10-16 13:35:00,15.63,15.67,15.61,15.66,10000.0,15.6299,15.6699,15.6099,15.6599,10000.0
2006-10-16 13:40:00,15.65,15.73,15.64,15.65,48800.0,15.6499,15.7299,15.6399,15.6499,48800.0
2006-10-16 13:45:00,15.66,15.68,15.64,15.67,13700.0,15.6599,15.6799,15.6399,15.6699,13700.0
2006-10-16 13:50:00,15.68,15.68,15.65,15.68,17700.0,15.6799,15.6799,15.6499,15.6799,17700.0
2006-10-16 13:55:00,15.68,15.68,15.66,15.67,6800.0,15.6799,15.6799,15.6599,15.6699,6800.0
2006-10-16 14:00:00,15.68,15.68,15.66,15.68,14600.0,15.6799,15.6799,15.6599,15.6799,14600.0
2006-10-16 14:05:00,15.68,15.68,15.67,15.68,4400.0,15.6799,15.6799,15.6699,15.6799,4400.0
2006-10-16 14:10:00,15.67,15.72,15.67,15.69,20100.0,15.6699,15.7199,15.6699,15.6899,20100.0
2006-10-16 14:15:00,15.69,15.78,15.69,15.74,22100.0,15.6899,15.7799,15.6899,15.7399,22100.0
2006-10-16 14:20:00,15.74,15.77,15.73,15.77,20300.0,15.7399,15.7699,15.7299,15.7699,20300.0
2006-10-16 14:25:00,15.76,15.78,15.76,15.78,13100.0,15.7599,15.7799,15.7599,15.7799,13100.0
2006-10-16 14:30:00,15.77,15.85,15.77,15.79,39500.0,15.7699,15.8499,15.7699,15.7899,39500.0
2006-10-16 14:35:00,15.79,15.8,15.79,15.79,14000.0,15.7899,15.7999,15.7899,15.7899,14000.0
2006-10-16 14:40:00,15.78,15.84,15.78,15.84,17500.0,15.7799,15.8399,15.7799,15.8399,17500.0
2006-10-16 14:45:00,15.85,15.9,15.84,15.87,21800.0,15.8499,15.8999,15.8399,15.8699,21800.0
2006-10-16 14:50:00,15.87,15.89,15.81,15.81,23400.0,15.8699,15.8899,15.8099,15.8099,23400.0
2006-10-16 14:55:00,15.81,15.81,15.7,15.73,21600.0,15.8099,15.8099,15.6999,15.7299,21600.0
2006-10-16 15:00:00,15.73,15.73,15.7,15.71,25000.0,15.7299,15.7299,15.6999,15.7099,25000.0
2006-10-16 15:05:00,15.7,15.72,15.69,15.72,17200.0,15.6999,15.7199,15.6899,15.7199,17200.0
2006-10-16 15:10:00,15.72,15.75,15.71,15.74,36800.0,15.7199,15.7499,15.7099,15.7399,36800.0
2006-10-16 15:15:00,15.74,15.75,15.74,15.75,5500.0,15.7399,15.7499,15.7399,15.7499,5500.0
2006-10-16 15:20:00,15.75,15.76,15.74,15.75,24200.0,15.7499,15.7599,15.7399,15.7499,24200.0
2006-10-16 15:25:00,15.75,15.77,15.74,15.77,16900.0,15.7499,15.7699,15.7399,15.7699,16900.0
2006-10-16 15:30:00,15.77,15.78,15.68,15.68,24500.0,15.7699,15.7799,15.6799,15.6799,24500.0
2006-10-16 15:35:00,15.72,15.74,15.66,15.74,34800.0,15.7199,15.7399,15.6599,15.7399,34800.0
2006-10-16 15:40:00,15.74,15.75,15.67,15.7,52900.0,15.7399,15.7499,15.6699,15.6999,52900.0
2006-10-16 15:45:00,15.69,15.72,15.68,15.69,49700.0,15.6899,15.7199,15.6799,15.6899,49700.0
2006-10-16 15:50:00,15.7,15.71,15.64,15.7,63600.0,15.6999,15.7099,15.6399,15.6999,63600.0
2006-10-16 15:55:00,15.7,15.73,15.68,15.73,46600.0,15.6999,15.7299,15.6799,15.7299,46600.0
2006-10-17 09:30:00,15.48,15.57,15.1,15.11,68900.0,15.4799,15.5699,15.0999,15.1099,68900.0
2006-10-17 09:35:00,15.1,15.26,15.09,15.25,38400.0,15.0999,15.2599,15.0899,15.2499,38400.0
2006-10-17 09:40:00,15.23,15.24,15.13,15.19,32600.0,15.2299,15.2399,15.1299,15.1899,32600.0
2006-10-17 09:45:00,15.19,15.19,15.07,15.09,37400.0,15.1899,15.1899,15.0699,15.0899,37400.0
2006-10-17 09:50:00,15.09,15.09,15.01,15.08,35100.0,15.0899,15.0899,15.0099,15.0799,35100.0
2006-10-17 09:55:00,15.09,15.11,15.09,15.09,33100.0,15.0899,15.1099,15.0899,15.0899,33100.0
2006-10-17 10:00:00,15.09,15.14,15.09,15.12,18500.0,15.0899,15.1399,15.0899,15.1199,18500.0
2006-10-17 10:05:00,15.12,15.12,15.05,15.08,25800.0,15.1199,15.1199,15.0499,15.0799,25800.0
2006-10-17 10:10:00,15.09,15.1,15.07,15.1,19200.0,15.0899,15.0999,15.0699,15.0999,19200.0
2006-10-17 10:15:00,15.1,15.1,15.03,15.05,40200.0,15.0999,15.0999,15.0299,15.0499,40200.0
2006-10-17 10:20:00,15.05,15.1,15.04,15.1,15000.0,15.0499,15.0999,15.0399,15.0999,15000.0
2006-10-17 10:25:00,15.1,15.1,15.05,15.1,39600.0,15.0999,15.0999,15.0499,15.0999,39600.0
2006-10-17 10:30:00,15.09,15.09,15.04,15.04,11800.0,15.0899,15.0899,15.0399,15.0399,11800.0
2006-10-17 10:35:00,15.03,15.04,15.0,15.01,18300.0,15.0299,15.0399,14.9999,15.0099,18300.0
2006-10-17 10:40:00,15.02,15.05,14.98,15.04,40200.0,15.0199,15.0499,14.9799,15.0399,40200.0
2006-10-17 10:45:00,15.05,15.05,14.99,14.99,7300.0,15.0499,15.0499,14.9899,14.9899,7300.0
2006-10-17 10:50:00,14.99,15.0,14.98,14.98,15000.0,14.9899,14.9999,14.9799,14.9799,15000.0
2006-10-17 10:55:00,14.98,15.0,14.98,14.99,5800.0,14.9799,14.9999,14.9799,14.9899,5800.0
2006-10-17 11:00:00,14.99,14.99,14.84,14.86,31600.0,14.9899,14.9899,14.8399,14.8599,31600.0
2006-10-17 11:05:00,14.86,14.89,14.84,14.86,13600.0,14.8599,14.8899,14.8399,14.8599,13600.0
2006-10-17 11:10:00,14.86,14.86,14.8,14.82,26000.0,14.8599,14.8599,14.7999,14.8199,26000.0
2006-10-17 11:15:00,14.82,14.85,14.81,14.85,24900.0,14.8199,14.8499,14.8099,14.8499,24900.0
2006-10-17 11:20:00,14.84,14.84,14.72,14.72,52900.0,14.8399,14.8399,14.7199,14.7199,52900.0
2006-10-17 11:25:00,14.73,14.8,14.73,14.78,24300.0,14.7299,14.7999,14.7299,14.7799,24300.0
2006-10-17 11:30:00,14.78,14.81,14.77,14.79,16700.0,14.7799,14.8099,14.7699,14.7899,16700.0
2006-10-17 11:35:00,14.8,14.86,14.79,14.84,45400.0,14.7999,14.8599,14.7899,14.8399,45400.0
2006-10-17 11:40:00,14.84,14.99,14.84,14.97,25900.0,14.8399,14.9899,14.8399,14.9699,25900.0
2006-10-17 11:45:00,14.94,14.94,14.82,14.93,27000.0,14.9399,14.9399,14.8199,14.9299,27000.0
2006-10-17 11:50:00,14.93,14.94,14.9,14.93,19900.0,14.9299,14.9399,14.8999,14.9299,19900.0
2006-10-17 11:55:00,14.92,14.92,14.8,14.8,12500.0,14.9199,14.9199,14.7999,14.7999,12500.0
2006-10-17 12:00:00,14.81,14.81,14.77,14.79,6900.0,14.8099,14.8099,14.7699,14.7899,6900.0
2006-10-17 12:05:00,14.79,14.85,14.78,14.85,20500.0,14.7899,14.8499,14.7799,14.8499,20500.0
2006-10-17 12:10:00,14.85,14.95,14.84,14.93,16000.0,14.8499,14.9499,14.8399,14.9299,16000.0
2006-10-17 12:15:00,14.92,14.92,14.85,14.86,19400.0,14.9199,14.9199,14.8499,14.8599,19400.0
2006-10-17 12:20:00,14.87,14.9,14.86,14.9,10900.0,14.8699,14.8999,14.8599,14.8999,10900.0
2006-10-17 12:25:00,14.9,14.9,14.89,14.9,7900.0,14.8999,14.8999,14.8899,14.8999,7900.0
2006-10-17 12:30:00,14.9,14.9,14.89,14.89,4400.0,14.8999,14.8999,14.8899,14.8899,4400.0
2006-10-17 12:35:00,14.89,14.95,14.84,14.9,53600.0,14.8899,14.9499,14.8399,14.8999,53600.0
2006-10-17 12:40:00,14.91,14.98,14.91,14.97,12300.0,14.9099,14.9799,14.9099,14.9699,12300.0
2006-10-17 12:45:00,14.98,14.98,14.96,14.97,8300.0,14.9799,14.9799,14.9599,14.9699,8300.0
2006-10-17 12:50:00,14.96,15.0,14.96,14.99,9800.0,14.9599,14.9999,14.9599,14.9899,9800.0
2006-10-17 12:55:00,14.99,14.99,14.95,14.96,6000.0,14.9899,14.9899,14.9499,14.9599,6000.0
2006-10-17 13:00:00,14.95,14.99,14.95,14.99,18300.0,14.9499,14.9899,14.9499,14.9899,18300.0
2006-10-17 13:05:00,14.98,14.99,14.94,14.96,10600.0,14.9799,14.9899,14.9399,14.9599,10600.0
2006-10-17 13:10:00,14.97,14.98,14.95,14.95,8300.0,14.9699,14.9799,14.9499,14.9499,8300.0
2006-10-17 13:15:00,14.95,14.98,14.95,14.98,5900.0,14.9499,14.9799,14.9499,14.9799,5900.0
2006-10-17 13:20:00,14.98,15.1,14.97,15.09,78100.0,14.9799,15.0999,14.9699,15.0899,78100.0
2006-10-17 13:25:00,15.09,15.1,15.02,15.07,37400.0,15.0899,15.0999,15.0199,15.0699,37400.0
2006-10-17 13:30:00,15.07,15.09,15.01,15.01,14000.0,15.0699,15.0899,15.0099,15.0099,14000.0
2006-10-17 13:35:00,15.01,15.01,14.96,14.98,17000.0,15.0099,15.0099,14.9599,14.9799,17000.0
2006-10-17 13:40:00,14.97,15.02,14.96,15.0,9900.0,14.9699,15.0199,14.9599,14.9999,9900.0
2006-10-17 13:45:00,15.0,15.05,15.0,15.03,23300.0,14.9999,15.0499,14.9999,15.0299,23300.0
2006-10-17 13:50:00,15.04,15.08,15.04,15.08,12300.0,15.0399,15.0799,15.0399,15.0799,12300.0
2006-10-17 13:55:00,15.1,15.1,15.01,15.02,15200.0,15.0999,15.0999,15.0099,15.0199,15200.0
2006-10-17 14:00:00,15.03,15.09,15.02,15.07,12200.0,15.0299,15.0899,15.0199,15.0699,12200.0
2006-10-17 14:05:00,15.07,15.14,15.07,15.12,56500.0,15.0699,15.1399,15.0699,15.1199,56500.0
2006-10-17 14:10:00,15.12,15.14,15.1,15.14,16700.0,15.1199,15.1399,15.0999,15.1399,16700.0
2006-10-17 14:15:00,15.14,15.16,15.09,15.12,44100.0,15.1399,15.1599,15.0899,15.1199,44100.0
2006-10-17 14:20:00,15.14,15.2,15.13,15.2,41700.0,15.1399,15.1999,15.1299,15.1999,41700.0
2006-10-17 14:25:00,15.2,15.2,15.17,15.18,18700.0,15.1999,15.1999,15.1699,15.1799,18700.0
2006-10-17 14:30:00,15.2,15.2,15.18,15.2,13300.0,15.1999,15.1999,15.1799,15.1999,13300.0
2006-10-17 14:35:00,15.19,15.2,15.19,15.19,13600.0,15.1899,15.1999,15.1899,15.1899,13600.0
2006-10-17 14:40:00,15.19,15.2,15.18,15.2,21300.0,15.1899,15.1999,15.1799,15.1999,21300.0
2006-10-17 14:45:00,15.2,15.2,15.19,15.19,11800.0,15.1999,15.1999,15.1899,15.1899,11800.0
2006-10-17 14:50:00,15.19,15.23,15.18,15.23,27100.0,15.1899,15.2299,15.1799,15.2299,27100.0
2006-10-17 14:55:00,15.23,15.25,15.22,15.25,22500.0,15.2299,15.2499,15.2199,15.2499,22500.0
2006-10-17 15:00:00,15.25,15.25,15.21,15.22,22000.0,15.2499,15.2499,15.2099,15.2199,22000.0
2006-10-17 15:05:00,15.22,15.22,15.18,15.19,20200.0,15.2199,15.2199,15.1799,15.1899,20200.0
2006-10-17 15:10:00,15.18,15.2,15.17,15.19,23200.0,15.1799,15.1999,15.1699,15.1899,23200.0
2006-10-17 15:15:00,15.2,15.2,15.18,15.18,12900.0,15.1999,15.1999,15.1799,15.1799,12900.0
2006-10-17 15:20:00,15.19,15.19,15.18,15.19,28300.0,15.1899,15.1899,15.1799,15.1899,28300.0
2006-10-17 15:25:00,15.19,15.19,15.17,15.18,23700.0,15.1899,15.1899,15.1699,15.1799,23700.0
2006-10-17 15:30:00,15.18,15.19,15.15,15.19,28600.0,15.1799,15.1899,15.1499,15.1899,28600.0
2006-10-17 15:35:00,15.19,15.2,15.18,15.18,17000.0,15.1899,15.1999,15.1799,15.1799,17000.0
2006-10-17 15:40:00,15.18,15.19,15.1,15.1,24700.0,15.1799,15.1899,15.0999,15.0999,24700.0
2006-10-17 15:45:00,15.11,15.12,15.09,15.1,32000.0,15.1099,15.1199,15.0899,15.0999,32000.0
2006-10-17 15:50:00,15.09,15.11,15.06,15.09,38700.0,15.0899,15.1099,15.0599,15.0899,38700.0
2006-10-17 15:55:00,15.08,15.11,15.05,15.07,59800.0,15.0799,15.1099,15.0499,15.0699,59800.0
2006-10-18 09:30:00,16.0,16.25,15.77,16.14,217800.0,15.9999,16.2499,15.7699,16.1399,217800.0
2006-10-18 09:35:00,16.14,16.25,16.1,16.14,84700.0,16.1399,16.2499,16.0999,16.1399,84700.0
2006-10-18 09:40:00,16.14,16.2,16.07,16.09,70600.0,16.1399,16.1999,16.0699,16.0899,70600.0
2006-10-18 09:45:00,16.08,16.1,15.86,15.9,63100.0,16.0799,16.0999,15.8599,15.8999,63100.0
2006-10-18 09:50:00,15.89,15.9,15.55,15.55,106500.0,15.8899,15.8999,15.5499,15.5499,106500.0
2006-10-18 09:55:00,15.55,15.89,15.55,15.83,50700.0,15.5499,15.8899,15.5499,15.8299,50700.0
2006-10-18 10:00:00,15.83,15.83,15.65,15.69,31600.0,15.8299,15.8299,15.6499,15.6899,31600.0
2006-10-18 10:05:00,15.7,15.7,15.67,15.69,14600.0,15.6999,15.6999,15.6699,15.6899,14600.0
2006-10-18 10:10:00,15.69,15.86,15.68,15.86,42500.0,15.6899,15.8599,15.6799,15.8599,42500.0
2006-10-18 10:15:00,15.85,15.85,15.71,15.71,13700.0,15.8499,15.8499,15.7099,15.7099,13700.0
2006-10-18 10:20:00,15.73,15.75,15.71,15.74,7100.0,15.7299,15.7499,15.7099,15.7399,7100.0
2006-10-18 10:25:00,15.73,15.73,15.65,15.68,7700.0,15.7299,15.7299,15.6499,15.6799,7700.0
2006-10-18 10:30:00,15.67,15.71,15.65,15.68,28900.0,15.6699,15.7099,15.6499,15.6799,28900.0
2006-10-18 10:35:00,15.67,15.68,15.65,15.67,31000.0,15.6699,15.6799,15.6499,15.6699,31000.0
2006-10-18 10:40:00,15.67,15.69,15.5,15.5,81900.0,15.6699,15.6899,15.4999,15.4999,81900.0
2006-10-18 10:45:00,15.51,15.51,15.32,15.39,31500.0,15.5099,15.5099,15.3199,15.3899,31500.0
2006-10-18 10:50:00,15.39,15.42,15.38,15.4,12300.0,15.3899,15.4199,15.3799,15.3999,12300.0
2006-10-18 10:55:00,15.4,15.4,15.33,15.37,52200.0,15.3999,15.3999,15.3299,15.3699,52200.0
2006-10-18 11:00:00,15.37,15.39,15.32,15.37,13600.0,15.3699,15.3899,15.3199,15.3699,13600.0
2006-10-18 11:05:00,15.37,15.4,15.25,15.28,37300.0,15.3699,15.3999,15.2499,15.2799,37300.0
2006-10-18 11:10:00,15.29,15.37,15.29,15.3,25000.0,15.2899,15.3699,15.2899,15.2999,25000.0
2006-10-18 11:15:00,15.3,15.36,15.28,15.35,28800.0,15.2999,15.3599,15.2799,15.3499,28800.0
2006-10-18 11:20:00,15.36,15.38,15.35,15.37,22400.0,15.3599,15.3799,15.3499,15.3699,22400.0
2006-10-18 11:25:00,15.36,15.37,15.33,15.33,20900.0,15.3599,15.3699,15.3299,15.3299,20900.0
2006-10-18 11:30:00,15.33,15.35,15.32,15.34,10400.0,15.3299,15.3499,15.3199,15.3399,10400.0
2006-10-18 11:35:00,15.34,15.37,15.33,15.37,13600.0,15.3399,15.3699,15.3299,15.3699,13600.0
2006-10-18 11:40:00,15.37,15.4,15.36,15.4,9100.0,15.3699,15.3999,15.3599,15.3999,9100.0
2006-10-18 11:45:00,15.39,15.39,15.33,15.36,27300.0,15.3899,15.3899,15.3299,15.3599,27300.0
2006-10-18 11:50:00,15.36,15.4,15.35,15.4,6100.0,15.3599,15.3999,15.3499,15.3999,6100.0
2006-10-18 11:55:00,15.4,15.45,15.39,15.43,12800.0,15.3999,15.4499,15.3899,15.4299,12800.0
2006-10-18 12:00:00,15.43,15.53,15.43,15.52,18700.0,15.4299,15.5299,15.4299,15.5199,18700.0
2006-10-18 12:05:00,15.52,15.62,15.52,15.6,32900.0,15.5199,15.6199,15.5199,15.5999,32900.0
2006-10-18 12:10:00,15.59,15.59,15.49,15.54,22000.0,15.5899,15.5899,15.4899,15.5399,22000.0
2006-10-18 12:15:00,15.54,15.57,15.54,15.55,40700.0,15.5399,15.5699,15.5399,15.5499,40700.0
2006-10-18 12:20:00,15.56,15.6,15.55,15.59,19400.0,15.5599,15.5999,15.5499,15.5899,19400.0
2006-10-18 12:25:00,15.59,15.6,15.59,15.59,8100.0,15.5899,15.5999,15.5899,15.5899,8100.0
2006-10-18 12:30:00,15.6,15.6,15.59,15.6,1700.0,15.5999,15.5999,15.5899,15.5999,1700.0
2006-10-18 12:35:00,15.6,15.6,15.49,15.49,19000.0,15.5999,15.5999,15.4899,15.4899,19000.0
2006-10-18 12:40:00,15.5,15.55,15.49,15.5,10200.0,15.4999,15.5499,15.4899,15.4999,10200.0
2006-10-18 12:45:00,15.51,15.51,15.5,15.5,1900.0,15.5099,15.5099,15.4999,15.4999,1900.0
2006-10-18 12:50:00,15.5,15.51,15.5,15.51,3500.0,15.4999,15.5099,15.4999,15.5099,3500.0
2006-10-18 12:55:00,15.5,15.51,15.44,15.46,24900.0,15.4999,15.5099,15.4399,15.4599,24900.0
2006-10-18 13:00:00,15.46,15.46,15.44,15.44,5100.0,15.4599,15.4599,15.4399,15.4399,5100.0
2006-10-18 13:05:00,15.45,15.47,15.45,15.45,5400.0,15.4499,15.4699,15.4499,15.4499,5400.0
2006-10-18 13:10:00,15.45,15.45,15.4,15.43,18100.0,15.4499,15.4499,15.3999,15.4299,18100.0
2006-10-18 13:15:00,15.43,15.43,15.39,15.41,18900.0,15.4299,15.4299,15.3899,15.4099,18900.0
2006-10-18 13:20:00,15.4,15.41,15.31,15.31,12400.0,15.3999,15.4099,15.3099,15.3099,12400.0
2006-10-18 13:25:00,15.33,15.35,15.31,15.31,13300.0,15.3299,15.3499,15.3099,15.3099,13300.0
2006-10-18 13:30:00,15.3,15.32,15.27,15.29,20400.0,15.2999,15.3199,15.2699,15.2899,20400.0
2006-10-18 13:35:00,15.29,15.35,15.29,15.35,12800.0,15.2899,15.3499,15.2899,15.3499,12800.0
2006-10-18 13:40:00,15.35,15.35,15.34,15.35,4200.0,15.3499,15.3499,15.3399,15.3499,4200.0
2006-10-18 13:45:00,15.35,15.35,15.26,15.34,33000.0,15.3499,15.3499,15.2599,15.3399,33000.0
2006-10-18 13:50:00,15.34,15.36,15.34,15.36,20500.0,15.3399,15.3599,15.3399,15.3599,20500.0
2006-10-18 13:55:00,15.36,15.47,15.36,15.47,14300.0,15.3599,15.4699,15.3599,15.4699,14300.0
2006-10-18 14:00:00,15.47,15.49,15.46,15.48,4800.0,15.4699,15.4899,15.4599,15.4799,4800.0
2006-10-18 14:05:00,15.49,15.49,15.46,15.47,5500.0,15.4899,15.4899,15.4599,15.4699,5500.0
2006-10-18 14:10:00,15.47,15.49,15.45,15.48,12600.0,15.4699,15.4899,15.4499,15.4799,12600.0
2006-10-18 14:15:00,15.49,15.57,15.49,15.57,35300.0,15.4899,15.5699,15.4899,15.5699,35300.0
2006-10-18 14:20:00,15.57,15.6,15.49,15.51,46300.0,15.5699,15.5999,15.4899,15.5099,46300.0
2006-10-18 14:25:00,15.51,15.54,15.49,15.49,8800.0,15.5099,15.5399,15.4899,15.4899,8800.0
2006-10-18 14:30:00,15.49,15.5,15.49,15.5,5700.0,15.4899,15.4999,15.4899,15.4999,5700.0
2006-10-18 14:35:00,15.5,15.5,15.45,15.48,10600.0,15.4999,15.4999,15.4499,15.4799,10600.0
2006-10-18 14:40:00,15.49,15.5,15.47,15.5,4600.0,15.4899,15.4999,15.4699,15.4999,4600.0
2006-10-18 14:45:00,15.5,15.5,15.48,15.49,12600.0,15.4999,15.4999,15.4799,15.4899,12600.0
2006-10-18 14:50:00,15.5,15.5,15.47,15.47,12400.0,15.4999,15.4999,15.4699,15.4699,12400.0
2006-10-18 14:55:00,15.49,15.49,15.46,15.48,10000.0,15.4899,15.4899,15.4599,15.4799,10000.0
2006-10-18 15:00:00,15.48,15.48,15.42,15.47,14600.0,15.4799,15.4799,15.4199,15.4699,14600.0
2006-10-18 15:05:00,15.45,15.47,15.45,15.46,15800.0,15.4499,15.4699,15.4499,15.4599,15800.0
2006-10-18 15:10:00,15.46,15.47,15.45,15.46,11400.0,15.4599,15.4699,15.4499,15.4599,11400.0
2006-10-18 15:15:00,15.45,15.46,15.41,15.41,21700.0,15.4499,15.4599,15.4099,15.4099,21700.0
2006-10-18 15:20:00,15.42,15.44,15.41,15.43,15000.0,15.4199,15.4399,15.4099,15.4299,15000.0
2006-10-18 15:25:00,15.43,15.44,15.43,15.44,9900.0,15.4299,15.4399,15.4299,15.4399,9900.0
2006-10-18 15:30:00,15.44,15.44,15.43,15.44,10600.0,15.4399,15.4399,15.4299,15.4399,10600.0
2006-10-18 15:35:00,15.44,15.44,15.33,15.35,35400.0,15.4399,15.4399,15.3299,15.3499,35400.0
2006-10-18 15:40:00,15.35,15.4,15.32,15.34,48400.0,15.3499,15.3999,15.3199,15.3399,48400.0
2006-10-18 15:45:00,15.33,15.34,15.31,15.32,21100.0,15.3299,15.3399,15.3099,15.3199,21100.0
2006-10-18 15:50:00,15.32,15.32,15.28,15.29,67400.0,15.3199,15.3199,15.2799,15.2899,67400.0
2006-10-18 15:55:00,15.29,15.35,15.28,15.32,56000.0,15.2899,15.3499,15.2799,15.3199,56000.0
2006-10-19 09:30:00,15.28,15.34,15.05,15.1,26300.0,15.2799,15.3399,15.0499,15.0999,26300.0
2006-10-19 09:35:00,15.11,15.25,15.11,15.25,7800.0,15.1099,15.2499,15.1099,15.2499,7800.0
2006-10-19 09:40:00,15.27,15.34,15.23,15.32,13500.0,15.2699,15.3399,15.2299,15.3199,13500.0
2006-10-19 09:45:00,15.31,15.31,15.25,15.28,4200.0,15.3099,15.3099,15.2499,15.2799,4200.0
2006-10-19 09:50:00,15.28,15.34,15.28,15.3,5200.0,15.2799,15.3399,15.2799,15.2999,5200.0
2006-10-19 09:55:00,15.33,15.45,15.32,15.43,11400.0,15.3299,15.4499,15.3199,15.4299,11400.0
2006-10-19 10:00:00,15.43,15.45,15.4,15.44,15500.0,15.4299,15.4499,15.3999,15.4399,15500.0
2006-10-19 10:05:00,15.46,15.52,15.45,15.5,10200.0,15.4599,15.5199,15.4499,15.4999,10200.0
2006-10-19 10:10:00,15.49,15.49,15.41,15.46,8100.0,15.4899,15.4899,15.4099,15.4599,8100.0
2006-10-19 10:15:00,15.47,15.47,15.42,15.45,9100.0,15.4699,15.4699,15.4199,15.4499,9100.0
2006-10-19 10:20:00,15.44,15.46,15.44,15.45,2000.0,15.4399,15.4599,15.4399,15.4499,2000.0
2006-10-19 10:25:00,15.44,15.45,15.41,15.44,6000.0,15.4399,15.4499,15.4099,15.4399,6000.0
2006-10-19 10:30:00,15.44,15.47,15.44,15.46,2500.0,15.4399,15.4699,15.4399,15.4599,2500.0
2006-10-19 10:35:00,15.47,15.53,15.46,15.52,6600.0,15.4699,15.5299,15.4599,15.5199,6600.0
2006-10-19 10:40:00,15.51,15.51,15.49,15.49,4700.0,15.5099,15.5099,15.4899,15.4899,4700.0
2006-10-19 10:45:00,15.49,15.51,15.4,15.4,21600.0,15.4899,15.5099,15.3999,15.3999,21600.0
2006-10-19 10:50:00,15.4,15.41,15.39,15.4,10500.0,15.3999,15.4099,15.3899,15.3999,10500.0
2006-10-19 10:55:00,15.4,15.41,15.34,15.34,13500.0,15.3999,15.4099,15.3399,15.3399,13500.0
2006-10-19 11:00:00,15.35,15.37,15.34,15.35,6000.0,15.3499,15.3699,15.3399,15.3499,6000.0
2006-10-19 11:05:00,15.36,15.38,15.34,15.37,5900.0,15.3599,15.3799,15.3399,15.3699,5900.0
2006-10-19 11:10:00,15.38,15.39,15.36,15.36,4100.0,15.3799,15.3899,15.3599,15.3599,4100.0
2006-10-19 11:15:00,15.36,15.37,15.35,15.37,4400.0,15.3599,15.3699,15.3499,15.3699,4400.0
2006-10-19 11:20:00,15.37,15.39,15.29,15.33,16300.0,15.3699,15.3899,15.2899,15.3299,16300.0
2006-10-19 11:25:00,15.33,15.33,15.31,15.33,2300.0,15.3299,15.3299,15.3099,15.3299,2300.0
2006-10-19 11:30:00,15.33,15.33,15.32,15.32,1100.0,15.3299,15.3299,15.3199,15.3199,1100.0
2006-10-19 11:35:00,15.33,15.38,15.3,15.38,8500.0,15.3299,15.3799,15.2999,15.3799,8500.0
2006-10-19 11:40:00,15.38,15.39,15.28,15.38,13600.0,15.3799,15.3899,15.2799,15.3799,13600.0
2006-10-19 11:45:00,15.39,15.39,15.34,15.36,3500.0,15.3899,15.3899,15.3399,15.3599,3500.0
2006-10-19 11:50:00,15.36,15.36,15.35,15.36,3000.0,15.3599,15.3599,15.3499,15.3599,3000.0
2006-10-19 11:55:00,15.37,15.41,15.37,15.4,13800.0,15.3699,15.4099,15.3699,15.3999,13800.0
2006-10-19 12:00:00,15.4,15.44,15.38,15.4,19700.0,15.3999,15.4399,15.3799,15.3999,19700.0
2006-10-19 12:05:00,15.4,15.41,15.37,15.39,15700.0,15.3999,15.4099,15.3699,15.3899,15700.0
2006-10-19 12:10:00,15.4,15.45,15.39,15.4,15200.0,15.3999,15.4499,15.3899,15.3999,15200.0
2006-10-19 12:15:00,15.4,15.46,15.4,15.45,11900.0,15.3999,15.4599,15.3999,15.4499,11900.0
2006-10-19 12:20:00,15.44,15.46,15.44,15.45,10000.0,15.4399,15.4599,15.4399,15.4499,10000.0
2006-10-19 12:25:00,15.45,15.45,15.42,15.44,6500.0,15.4499,15.4499,15.4199,15.4399,6500.0
2006-10-19 12:30:00,15.44,15.48,15.43,15.44,11500.0,15.4399,15.4799,15.4299,15.4399,11500.0
2006-10-19 12:35:00,15.43,15.48,15.43,15.47,9200.0,15.4299,15.4799,15.4299,15.4699,9200.0
2006-10-19 12:40:00,15.48,15.48,15.47,15.48,5700.0,15.4799,15.4799,15.4699,15.4799,5700.0
2006-10-19 12:45:00,15.48,15.48,15.47,15.47,6000.0,15.4799,15.4799,15.4699,15.4699,6000.0
2006-10-19 12:50:00,15.47,15.47,15.44,15.44,6900.0,15.4699,15.4699,15.4399,15.4399,6900.0
2006-10-19 12:55:00,15.44,15.45,15.37,15.38,18100.0,15.4399,15.4499,15.3699,15.3799,18100.0
2006-10-19 13:00:00,15.38,15.42,15.38,15.4,16200.0,15.3799,15.4199,15.3799,15.3999,16200.0
2006-10-19 13:05:00,15.4,15.4,15.31,15.36,31400.0,15.3999,15.3999,15.3099,15.3599,31400.0
2006-10-19 13:10:00,15.35,15.39,15.35,15.37,5900.0,15.3499,15.3899,15.3499,15.3699,5900.0
2006-10-19 13:15:00,15.38,15.4,15.37,15.39,4600.0,15.3799,15.3999,15.3699,15.3899,4600.0
2006-10-19 13:20:00,15.4,15.4,15.34,15.37,4600.0,15.3999,15.3999,15.3399,15.3699,4600.0
2006-10-19 13:25:00,15.4,15.4,15.37,15.38,5300.0,15.3999,15.3999,15.3699,15.3799,5300.0
2006-10-19 13:30:00,15.38,15.41,15.38,15.39,5500.0,15.3799,15.4099,15.3799,15.3899,5500.0
2006-10-19 13:35:00,15.39,15.4,15.38,15.39,24400.0,15.3899,15.3999,15.3799,15.3899,24400.0
2006-10-19 13:40:00,15.39,15.4,15.39,15.39,3800.0,15.3899,15.3999,15.3899,15.3899,3800.0
2006-10-19 13:45:00,15.4,15.41,15.39,15.41,4000.0,15.3999,15.4099,15.3899,15.4099,4000.0
2006-10-19 13:50:00,15.39,15.4,15.38,15.39,2300.0,15.3899,15.3999,15.3799,15.3899,2300.0
2006-10-19 13:55:00,15.38,15.39,15.38,15.38,4800.0,15.3799,15.3899,15.3799,15.3799,4800.0
2006-10-19 14:00:00,15.39,15.39,15.38,15.38,6600.0,15.3899,15.3899,15.3799,15.3799,6600.0
2006-10-19 14:05:00,15.39,15.39,15.38,15.38,12500.0,15.3899,15.3899,15.3799,15.3799,12500.0
2006-10-19 14:10:00,15.39,15.4,15.39,15.4,3400.0,15.3899,15.3999,15.3899,15.3999,3400.0
2006-10-19 14:15:00,15.4,15.41,15.39,15.39,17000.0,15.3999,15.4099,15.3899,15.3899,17000.0
2006-10-19 14:20:00,15.38,15.4,15.38,15.39,4500.0,15.3799,15.3999,15.3799,15.3899,4500.0
2006-10-19 14:25:00,15.39,15.41,15.38,15.39,8000.0,15.3899,15.4099,15.3799,15.3899,8000.0
2006-10-19 14:30:00,15.39,15.4,15.39,15.4,10400.0,15.3899,15.3999,15.3899,15.3999,10400.0
2006-10-19 14:35:00,15.39,15.43,15.38,15.38,36400.0,15.3899,15.4299,15.3799,15.3799,36400.0
2006-10-19 14:40:00,15.38,15.39,15.37,15.38,1400.0,15.3799,15.3899,15.3699,15.3799,1400.0
2006-10-19 14:45:00,15.37,15.38,15.37,15.38,11300.0,15.3699,15.3799,15.3699,15.3799,11300.0
2006-10-19 14:50:00,15.38,15.39,15.36,15.37,4100.0,15.3799,15.3899,15.3599,15.3699,4100.0
2006-10-19 14:55:00,15.37,15.4,15.36,15.39,9600.0,15.3699,15.3999,15.3599,15.3899,9600.0
2006-10-19 15:00:00,15.39,15.39,15.37,15.37,9400.0,15.3899,15.3899,15.3699,15.3699,9400.0
2006-10-19 15:05:00,15.38,15.38,15.34,15.36,25900.0,15.3799,15.3799,15.3399,15.3599,25900.0
2006-10-19 15:10:00,15.36,15.36,15.35,15.35,1800.0,15.3599,15.3599,15.3499,15.3499,1800.0
2006-10-19 15:15:00,15.36,15.36,15.35,15.36,17700.0,15.3599,15.3599,15.3499,15.3599,17700.0
2006-10-19 15:20:00,15.36,15.38,15.35,15.38,25000.0,15.3599,15.3799,15.3499,15.3799,25000.0
2006-10-19 15:25:00,15.37,15.4,15.37,15.39,7800.0,15.3699,15.3999,15.3699,15.3899,7800.0
2006-10-19 15:30:00,15.4,15.41,15.35,15.36,27700.0,15.3999,15.4099,15.3499,15.3599,27700.0
2006-10-19 15:35:00,15.36,15.39,15.36,15.36,10900.0,15.3599,15.3899,15.3599,15.3599,10900.0
2006-10-19 15:40:00,15.36,15.39,15.36,15.39,7100.0,15.3599,15.3899,15.3599,15.3899,7100.0
2006-10-19 15:45:00,15.39,15.4,15.38,15.39,8300.0,15.3899,15.3999,15.3799,15.3899,8300.0
2006-10-19 15:50:00,15.39,15.39,15.38,15.39,15100.0,15.3899,15.3899,15.3799,15.3899,15100.0
2006-10-19 15:55:00,15.38,15.4,15.34,15.36,28200.0,15.3799,15.3999,15.3399,15.3599,28200.0
2006-10-20 09:30:00,15.44,15.44,15.3,15.3,53100.0,15.4399,15.4399,15.2999,15.2999,53100.0
2006-10-20 09:35:00,15.31,15.33,15.25,15.28,6600.0,15.3099,15.3299,15.2499,15.2799,6600.0
2006-10-20 09:40:00,15.28,15.31,15.25,15.27,6100.0,15.2799,15.3099,15.2499,15.2699,6100.0
2006-10-20 09:45:00,15.25,15.32,15.25,15.27,11500.0,15.2499,15.3199,15.2499,15.2699,11500.0
2006-10-20 09:50:00,15.29,15.32,15.22,15.28,18400.0,15.2899,15.3199,15.2199,15.2799,18400.0
2006-10-20 09:55:00,15.28,15.33,15.23,15.33,9400.0,15.2799,15.3299,15.2299,15.3299,9400.0
2006-10-20 10:00:00,15.33,15.33,15.26,15.28,17600.0,15.3299,15.3299,15.2599,15.2799,17600.0
2006-10-20 10:05:00,15.27,15.3,15.26,15.3,9200.0,15.2699,15.2999,15.2599,15.2999,9200.0
2006-10-20 10:10:00,15.27,15.3,15.25,15.27,9100.0,15.2699,15.2999,15.2499,15.2699,9100.0
2006-10-20 10:15:00,15.29,15.35,15.27,15.3,10100.0,15.2899,15.3499,15.2699,15.2999,10100.0
2006-10-20 10:20:00,15.3,15.3,15.27,15.28,6000.0,15.2999,15.2999,15.2699,15.2799,6000.0
2006-10-20 10:25:00,15.29,15.31,15.28,15.29,10000.0,15.2899,15.3099,15.2799,15.2899,10000.0
2006-10-20 10:30:00,15.29,15.3,15.25,15.29,12600.0,15.2899,15.2999,15.2499,15.2899,12600.0
2006-10-20 10:35:00,15.29,15.3,15.28,15.29,7000.0,15.2899,15.2999,15.2799,15.2899,7000.0
2006-10-20 10:40:00,15.29,15.3,15.28,15.28,16600.0,15.2899,15.2999,15.2799,15.2799,16600.0
2006-10-20 10:45:00,15.27,15.28,15.26,15.26,6000.0,15.2699,15.2799,15.2599,15.2599,6000.0
2006-10-20 10:50:00,15.27,15.28,15.24,15.28,20000.0,15.2699,15.2799,15.2399,15.2799,20000.0
2006-10-20 10:55:00,15.27,15.28,15.24,15.28,7500.0,15.2699,15.2799,15.2399,15.2799,7500.0
2006-10-20 11:00:00,15.28,15.28,15.27,15.27,6100.0,15.2799,15.2799,15.2699,15.2699,6100.0
2006-10-20 11:05:00,15.27,15.27,15.25,15.25,9700.0,15.2699,15.2699,15.2499,15.2499,9700.0
2006-10-20 11:10:00,15.24,15.3,15.24,15.3,8400.0,15.2399,15.2999,15.2399,15.2999,8400.0
2006-10-20 11:15:00,15.29,15.3,15.28,15.29,3000.0,15.2899,15.2999,15.2799,15.2899,3000.0
2006-10-20 11:20:00,15.3,15.3,15.28,15.28,7300.0,15.2999,15.2999,15.2799,15.2799,7300.0
2006-10-20 11:25:00,15.28,15.29,15.28,15.29,4100.0,15.2799,15.2899,15.2799,15.2899,4100.0
2006-10-20 11:30:00,15.28,15.29,15.28,15.28,5500.0,15.2799,15.2899,15.2799,15.2799,5500.0
2006-10-20 11:35:00,15.28,15.29,15.28,15.29,9900.0,15.2799,15.2899,15.2799,15.2899,9900.0
2006-10-20 11:40:00,15.28,15.3,15.28,15.29,6500.0,15.2799,15.2999,15.2799,15.2899,6500.0
2006-10-20 11:45:00,15.29,15.3,15.29,15.3,5900.0,15.2899,15.2999,15.2899,15.2999,5900.0
2006-10-20 11:50:00,15.29,15.3,15.29,15.29,12400.0,15.2899,15.2999,15.2899,15.2899,12400.0
2006-10-20 11:55:00,15.29,15.3,15.27,15.28,12300.0,15.2899,15.2999,15.2699,15.2799,12300.0
2006-10-20 12:00:00,15.27,15.28,15.27,15.28,5500.0,15.2699,15.2799,15.2699,15.2799,5500.0
2006-10-20 12:05:00,15.28,15.29,15.27,15.27,14100.0,15.2799,15.2899,15.2699,15.2699,14100.0
2006-10-20 12:10:00,15.28,15.29,15.27,15.27,4900.0,15.2799,15.2899,15.2699,15.2699,4900.0
2006-10-20 12:15:00,15.28,15.28,15.27,15.28,10500.0,15.2799,15.2799,15.2699,15.2799,10500.0
2006-10-20 12:20:00,15.28,15.29,15.27,15.28,7300.0,15.2799,15.2899,15.2699,15.2799,7300.0
2006-10-20 12:25:00,15.28,15.3,15.25,15.25,18800.0,15.2799,15.2999,15.2499,15.2499,18800.0
2006-10-20 12:30:00,15.25,15.29,15.25,15.27,10900.0,15.2499,15.2899,15.2499,15.2699,10900.0
2006-10-20 12:35:00,15.28,15.28,15.26,15.26,9400.0,15.2799,15.2799,15.2599,15.2599,9400.0
2006-10-20 12:40:00,15.25,15.27,15.25,15.25,7900.0,15.2499,15.2699,15.2499,15.2499,7900.0
2006-10-20 12:45:00,15.26,15.27,15.24,15.24,17500.0,15.2599,15.2699,15.2399,15.2399,17500.0
2006-10-20 12:50:00,15.24,15.27,15.24,15.25,5400.0,15.2399,15.2699,15.2399,15.2499,5400.0
2006-10-20 12:55:00,15.25,15.26,15.24,15.25,3300.0,15.2499,15.2599,15.2399,15.2499,3300.0
2006-10-20 13:00:00,15.26,15.26,15.24,15.24,2300.0,15.2599,15.2599,15.2399,15.2399,2300.0
2006-10-20 13:05:00,15.25,15.27,15.24,15.25,11100.0,15.2499,15.2699,15.2399,15.2499,11100.0
2006-10-20 13:10:00,15.25,15.25,15.23,15.23,8700.0,15.2499,15.2499,15.2299,15.2299,8700.0
2006-10-20 13:15:00,15.23,15.24,15.23,15.23,3700.0,15.2299,15.2399,15.2299,15.2299,3700.0
2006-10-20 13:20:00,15.23,15.25,15.23,15.24,8400.0,15.2299,15.2499,15.2299,15.2399,8400.0
2006-10-20 13:25:00,15.23,15.25,15.22,15.23,11100.0,15.2299,15.2499,15.2199,15.2299,11100.0
2006-10-20 13:30:00,15.24,15.24,15.21,15.22,21400.0,15.2399,15.2399,15.2099,15.2199,21400.0
2006-10-20 13:35:00,15.22,15.23,15.22,15.23,7000.0,15.2199,15.2299,15.2199,15.2299,7000.0
2006-10-20 13:40:00,15.22,15.23,15.2,15.21,20100.0,15.2199,15.2299,15.1999,15.2099,20100.0
2006-10-20 13:45:00,15.2,15.22,15.2,15.2,21700.0,15.1999,15.2199,15.1999,15.1999,21700.0
2006-10-20 13:50:00,15.21,15.21,15.2,15.2,7800.0,15.2099,15.2099,15.1999,15.1999,7800.0
2006-10-20 13:55:00,15.2,15.2,15.17,15.18,12700.0,15.1999,15.1999,15.1699,15.1799,12700.0
2006-10-20 14:00:00,15.17,15.2,15.17,15.18,20000.0,15.1699,15.1999,15.1699,15.1799,20000.0
2006-10-20 14:05:00,15.17,15.17,15.16,15.16,9400.0,15.1699,15.1699,15.1599,15.1599,9400.0
2006-10-20 14:10:00,15.16,15.18,15.16,15.17,7700.0,15.1599,15.1799,15.1599,15.1699,7700.0
2006-10-20 14:15:00,15.17,15.18,15.16,15.16,25700.0,15.1699,15.1799,15.1599,15.1599,25700.0
2006-10-20 14:20:00,15.16,15.17,15.15,15.16,12000.0,15.1599,15.1699,15.1499,15.1599,12000.0
2006-10-20 14:25:00,15.17,15.17,15.16,15.17,4800.0,15.1699,15.1699,15.1599,15.1699,4800.0
2006-10-20 14:30:00,15.16,15.17,15.15,15.16,21000.0,15.1599,15.1699,15.1499,15.1599,21000.0
2006-10-20 14:35:00,15.16,15.16,15.15,15.15,8100.0,15.1599,15.1599,15.1499,15.1499,8100.0
2006-10-20 14:40:00,15.15,15.16,15.08,15.1,34300.0,15.1499,15.1599,15.0799,15.0999,34300.0
2006-10-20 14:45:00,15.11,15.12,15.1,15.12,13300.0,15.1099,15.1199,15.0999,15.1199,13300.0
2006-10-20 14:50:00,15.12,15.13,15.11,15.12,4600.0,15.1199,15.1299,15.1099,15.1199,4600.0
2006-10-20 14:55:00,15.13,15.15,15.12,15.15,6000.0,15.1299,15.1499,15.1199,15.1499,6000.0
2006-10-20 15:00:00,15.14,15.16,15.14,15.16,8000.0,15.1399,15.1599,15.1399,15.1599,8000.0
2006-10-20 15:05:00,15.16,15.16,15.15,15.16,14700.0,15.1599,15.1599,15.1499,15.1599,14700.0
2006-10-20 15:10:00,15.15,15.16,15.15,15.16,13500.0,15.1499,15.1599,15.1499,15.1599,13500.0
2006-10-20 15:15:00,15.16,15.16,15.15,15.16,15700.0,15.1599,15.1599,15.1499,15.1599,15700.0
2006-10-20 15:20:00,15.16,15.17,15.15,15.16,21200.0,15.1599,15.1699,15.1499,15.1599,21200.0
2006-10-20 15:25:00,15.16,15.18,15.15,15.15,21600.0,15.1599,15.1799,15.1499,15.1499,21600.0
2006-10-20 15:30:00,15.15,15.17,15.14,15.14,23700.0,15.1499,15.1699,15.1399,15.1399,23700.0
2006-10-20 15:35:00,15.14,15.17,15.09,15.1,42700.0,15.1399,15.1699,15.0899,15.0999,42700.0
2006-10-20 15:40:00,15.1,15.12,15.09,15.1,31900.0,15.0999,15.1199,15.0899,15.0999,31900.0
2006-10-20 15:45:00,15.1,15.1,15.04,15.05,51500.0,15.0999,15.0999,15.0399,15.0499,51500.0
2006-10-20 15:50:00,15.04,15.04,14.97,14.98,102900.0,15.0399,15.0399,14.9699,14.9799,102900.0
2006-10-20 15:55:00,14.98,15.0,14.95,14.95,176300.0,14.9799,14.9999,14.9499,14.9499,176300.0
2006-10-23 09:30:00,14.98,15.09,14.42,14.79,218300.0,14.9799,15.0899,14.4199,14.7899,218300.0
2006-10-23 09:35:00,14.79,14.83,14.47,14.8,132700.0,14.7899,14.8299,14.4699,14.7999,132700.0
2006-10-23 09:40:00,14.8,14.84,14.8,14.82,21500.0,14.7999,14.8399,14.7999,14.8199,21500.0
2006-10-23 09:45:00,14.82,14.91,14.81,14.89,26200.0,14.8199,14.9099,14.8099,14.8899,26200.0
2006-10-23 09:50:00,14.89,14.89,14.88,14.88,11400.0,14.8899,14.8899,14.8799,14.8799,11400.0
2006-10-23 09:55:00,14.89,14.9,14.88,14.9,15500.0,14.8899,14.8999,14.8799,14.8999,15500.0
2006-10-23 10:00:00,14.93,14.98,14.91,14.98,29400.0,14.9299,14.9799,14.9099,14.9799,29400.0
2006-10-23 10:05:00,14.98,15.09,14.98,15.02,40900.0,14.9799,15.0899,14.9799,15.0199,40900.0
2006-10-23 10:10:00,15.02,15.02,14.99,14.99,24000.0,15.0199,15.0199,14.9899,14.9899,24000.0
2006-10-23 10:15:00,14.99,14.99,14.97,14.99,25800.0,14.9899,14.9899,14.9699,14.9899,25800.0
2006-10-23 10:20:00,14.99,15.0,14.98,14.99,27300.0,14.9899,14.9999,14.9799,14.9899,27300.0
2006-10-23 10:25:00,14.99,15.0,14.92,14.97,38500.0,14.9899,14.9999,14.9199,14.9699,38500.0
2006-10-23 10:30:00,14.97,14.98,14.94,14.97,35600.0,14.9699,14.9799,14.9399,14.9699,35600.0
2006-10-23 10:35:00,14.97,14.98,14.93,14.97,8200.0,14.9699,14.9799,14.9299,14.9699,8200.0
2006-10-23 10:40:00,14.97,15.04,14.9,15.03,57300.0,14.9699,15.0399,14.8999,15.0299,57300.0
2006-10-23 10:45:00,15.04,15.05,15.01,15.04,18800.0,15.0399,15.0499,15.0099,15.0399,18800.0
2006-10-23 10:50:00,15.05,15.05,14.97,14.99,27400.0,15.0499,15.0499,14.9699,14.9899,27400.0
2006-10-23 10:55:00,15.0,15.0,14.99,15.0,6500.0,14.9999,14.9999,14.9899,14.9999,6500.0
2006-10-23 11:00:00,15.0,15.0,14.95,14.99,44200.0,14.9999,14.9999,14.9499,14.9899,44200.0
2006-10-23 11:05:00,14.99,15.0,14.98,15.0,24600.0,14.9899,14.9999,14.9799,14.9999,24600.0
2006-10-23 11:10:00,15.0,15.0,14.99,15.0,31400.0,14.9999,14.9999,14.9899,14.9999,31400.0
2006-10-23 11:15:00,15.01,15.02,15.01,15.01,3200.0,15.0099,15.0199,15.0099,15.0099,3200.0
2006-10-23 11:20:00,15.02,15.02,14.97,15.0,19600.0,15.0199,15.0199,14.9699,14.9999,19600.0
2006-10-23 11:25:00,15.0,15.01,14.98,14.99,15600.0,14.9999,15.0099,14.9799,14.9899,15600.0
2006-10-23 11:30:00,15.0,15.01,14.98,14.98,283600.0,14.9999,15.0099,14.9799,14.9799,283600.0
2006-10-23 11:35:00,14.98,14.99,14.94,14.99,10100.0,14.9799,14.9899,14.9399,14.9899,10100.0
2006-10-23 11:40:00,14.99,14.99,14.98,14.99,1700.0,14.9899,14.9899,14.9799,14.9899,1700.0
2006-10-23 11:45:00,14.98,14.98,14.91,14.92,7100.0,14.9799,14.9799,14.9099,14.9199,7100.0
2006-10-23 11:50:00,14.91,14.93,14.9,14.93,8000.0,14.9099,14.9299,14.8999,14.9299,8000.0
2006-10-23 11:55:00,14.92,14.93,14.9,14.91,6900.0,14.9199,14.9299,14.8999,14.9099,6900.0
2006-10-23 12:00:00,14.91,14.91,14.85,14.88,18200.0,14.9099,14.9099,14.8499,14.8799,18200.0
2006-10-23 12:05:00,14.89,14.93,14.89,14.93,15700.0,14.8899,14.9299,14.8899,14.9299,15700.0
2006-10-23 12:10:00,14.93,14.93,14.88,14.9,17000.0,14.9299,14.9299,14.8799,14.8999,17000.0
2006-10-23 12:15:00,14.9,14.9,14.88,14.89,1000.0,14.8999,14.8999,14.8799,14.8899,1000.0
2006-10-23 12:20:00,14.88,14.89,14.86,14.89,9600.0,14.8799,14.8899,14.8599,14.8899,9600.0
2006-10-23 12:25:00,14.89,14.89,14.88,14.88,5400.0,14.8899,14.8899,14.8799,14.8799,5400.0
2006-10-23 12:30:00,14.88,14.88,14.83,14.84,6100.0,14.8799,14.8799,14.8299,14.8399,6100.0
2006-10-23 12:35:00,14.85,14.92,14.85,14.87,9800.0,14.8499,14.9199,14.8499,14.8699,9800.0
2006-10-23 12:40:00,14.88,14.9,14.86,14.88,12200.0,14.8799,14.8999,14.8599,14.8799,12200.0
2006-10-23 12:45:00,14.88,14.88,14.78,14.79,14800.0,14.8799,14.8799,14.7799,14.7899,14800.0
2006-10-23 12:50:00,14.8,14.83,14.79,14.83,7600.0,14.7999,14.8299,14.7899,14.8299,7600.0
2006-10-23 12:55:00,14.83,14.83,14.8,14.81,5300.0,14.8299,14.8299,14.7999,14.8099,5300.0
2006-10-23 13:00:00,14.81,14.82,14.77,14.82,12000.0,14.8099,14.8199,14.7699,14.8199,12000.0
2006-10-23 13:05:00,14.82,14.82,14.74,14.82,33000.0,14.8199,14.8199,14.7399,14.8199,33000.0
2006-10-23 13:10:00,14.82,14.85,14.81,14.82,4500.0,14.8199,14.8499,14.8099,14.8199,4500.0
2006-10-23 13:15:00,14.82,14.83,14.82,14.82,3900.0,14.8199,14.8299,14.8199,14.8199,3900.0
2006-10-23 13:20:00,14.83,14.83,14.82,14.82,1700.0,14.8299,14.8299,14.8199,14.8199,1700.0
2006-10-23 13:25:00,14.83,14.83,14.82,14.83,2300.0,14.8299,14.8299,14.8199,14.8299,2300.0
2006-10-23 13:30:00,14.83,14.83,14.82,14.83,4300.0,14.8299,14.8299,14.8199,14.8299,4300.0
2006-10-23 13:35:00,14.82,14.83,14.82,14.83,6200.0,14.8199,14.8299,14.8199,14.8299,6200.0
2006-10-23 13:40:00,14.83,14.83,14.78,14.81,11000.0,14.8299,14.8299,14.7799,14.8099,11000.0
2006-10-23 13:45:00,14.81,14.82,14.8,14.81,13800.0,14.8099,14.8199,14.7999,14.8099,13800.0
2006-10-23 13:50:00,14.81,14.81,14.75,14.78,17600.0,14.8099,14.8099,14.7499,14.7799,17600.0
2006-10-23 13:55:00,14.78,14.78,14.77,14.78,3700.0,14.7799,14.7799,14.7699,14.7799,3700.0
2006-10-23 14:00:00,14.77,14.78,14.77,14.77,2900.0,14.7699,14.7799,14.7699,14.7699,2900.0
2006-10-23 14:05:00,14.77,14.78,14.72,14.73,10000.0,14.7699,14.7799,14.7199,14.7299,10000.0
2006-10-23 14:10:00,14.73,14.76,14.73,14.74,35300.0,14.7299,14.7599,14.7299,14.7399,35300.0
2006-10-23 14:15:00,14.74,14.74,14.68,14.72,23800.0,14.7399,14.7399,14.6799,14.7199,23800.0
2006-10-23 14:20:00,14.72,14.73,14.7,14.71,15800.0,14.7199,14.7299,14.6999,14.7099,15800.0
2006-10-23 14:25:00,14.7,14.7,14.69,14.69,10600.0,14.6999,14.6999,14.6899,14.6899,10600.0
2006-10-23 14:30:00,14.69,14.7,14.69,14.7,1800.0,14.6899,14.6999,14.6899,14.6999,1800.0
2006-10-23 14:35:00,14.69,14.75,14.69,14.74,12200.0,14.6899,14.7499,14.6899,14.7399,12200.0
2006-10-23 14:40:00,14.74,14.75,14.74,14.75,2400.0,14.7399,14.7499,14.7399,14.7499,2400.0
2006-10-23 14:45:00,14.74,14.74,14.68,14.7,21000.0,14.7399,14.7399,14.6799,14.6999,21000.0
2006-10-23 14:50:00,14.71,14.72,14.69,14.7,7400.0,14.7099,14.7199,14.6899,14.6999,7400.0
2006-10-23 14:55:00,14.7,14.71,14.69,14.71,7200.0,14.6999,14.7099,14.6899,14.7099,7200.0
2006-10-23 15:00:00,14.7,14.72,14.7,14.71,8000.0,14.6999,14.7199,14.6999,14.7099,8000.0
2006-10-23 15:05:00,14.71,14.72,14.67,14.69,15800.0,14.7099,14.7199,14.6699,14.6899,15800.0
2006-10-23 15:10:00,14.7,14.7,14.69,14.69,6400.0,14.6999,14.6999,14.6899,14.6899,6400.0
2006-10-23 15:15:00,14.69,14.7,14.69,14.69,8700.0,14.6899,14.6999,14.6899,14.6899,8700.0
2006-10-23 15:20:00,14.7,14.7,14.68,14.69,108900.0,14.6999,14.6999,14.6799,14.6899,108900.0
2006-10-23 15:25:00,14.69,14.7,14.68,14.7,11800.0,14.6899,14.6999,14.6799,14.6999,11800.0
2006-10-23 15:30:00,14.69,14.7,14.69,14.7,8200.0,14.6899,14.6999,14.6899,14.6999,8200.0
2006-10-23 15:35:00,14.69,14.7,14.69,14.69,12000.0,14.6899,14.6999,14.6899,14.6899,12000.0
2006-10-23 15:40:00,14.7,14.72,14.69,14.72,19900.0,14.6999,14.7199,14.6899,14.7199,19900.0
2006-10-23 15:45:00,14.72,14.73,14.71,14.73,16600.0,14.7199,14.7299,14.7099,14.7299,16600.0
2006-10-23 15:50:00,14.73,14.75,14.71,14.75,31800.0,14.7299,14.7499,14.7099,14.7499,31800.0
2006-10-23 15:55:00,14.75,14.77,14.74,14.75,31100.0,14.7499,14.7699,14.7399,14.7499,31100.0
2006-10-24 09:30:00,14.75,14.78,14.57,14.69,29200.0,14.7499,14.7799,14.5699,14.6899,29200.0
2006-10-24 09:35:00,14.7,14.71,14.67,14.7,16000.0,14.6999,14.7099,14.6699,14.6999,16000.0
2006-10-24 09:40:00,14.69,14.73,14.68,14.68,8000.0,14.6899,14.7299,14.6799,14.6799,8000.0
2006-10-24 09:45:00,14.7,14.71,14.68,14.71,14300.0,14.6999,14.7099,14.6799,14.7099,14300.0
2006-10-24 09:50:00,14.72,14.75,14.69,14.75,21600.0,14.7199,14.7499,14.6899,14.7499,21600.0
2006-10-24 09:55:00,14.75,14.75,14.7,14.71,8400.0,14.7499,14.7499,14.6999,14.7099,8400.0
2006-10-24 10:00:00,14.7,14.71,14.68,14.68,4200.0,14.6999,14.7099,14.6799,14.6799,4200.0
2006-10-24 10:05:00,14.68,14.74,14.66,14.74,5600.0,14.6799,14.7399,14.6599,14.7399,5600.0
2006-10-24 10:10:00,14.72,14.72,14.66,14.66,4500.0,14.7199,14.7199,14.6599,14.6599,4500.0
2006-10-24 10:15:00,14.66,14.69,14.64,14.66,14700.0,14.6599,14.6899,14.6399,14.6599,14700.0
2006-10-24 10:20:00,14.66,14.7,14.66,14.68,5700.0,14.6599,14.6999,14.6599,14.6799,5700.0
2006-10-24 10:25:00,14.69,14.7,14.68,14.69,3900.0,14.6899,14.6999,14.6799,14.6899,3900.0
2006-10-24 10:30:00,14.69,14.7,14.67,14.69,11900.0,14.6899,14.6999,14.6699,14.6899,11900.0
2006-10-24 10:35:00,14.7,14.7,14.65,14.69,16000.0,14.6999,14.6999,14.6499,14.6899,16000.0
2006-10-24 10:40:00,14.7,14.7,14.68,14.68,2500.0,14.6999,14.6999,14.6799,14.6799,2500.0
2006-10-24 10:45:00,14.68,14.69,14.68,14.69,4500.0,14.6799,14.6899,14.6799,14.6899,4500.0
2006-10-24 10:50:00,14.69,14.7,14.69,14.69,2200.0,14.6899,14.6999,14.6899,14.6899,2200.0
2006-10-24 10:55:00,14.68,14.71,14.68,14.7,19200.0,14.6799,14.7099,14.6799,14.6999,19200.0
2006-10-24 11:00:00,14.7,14.7,14.68,14.69,2800.0,14.6999,14.6999,14.6799,14.6899,2800.0
2006-10-24 11:05:00,14.69,14.69,14.66,14.67,14000.0,14.6899,14.6899,14.6599,14.6699,14000.0
2006-10-24 11:10:00,14.66,14.67,14.66,14.67,18300.0,14.6599,14.6699,14.6599,14.6699,18300.0
2006-10-24 11:15:00,14.66,14.67,14.66,14.67,1900.0,14.6599,14.6699,14.6599,14.6699,1900.0
2006-10-24 11:20:00,14.66,14.66,14.63,14.64,13800.0,14.6599,14.6599,14.6299,14.6399,13800.0
2006-10-24 11:25:00,14.64,14.67,14.64,14.66,12700.0,14.6399,14.6699,14.6399,14.6599,12700.0
2006-10-24 11:30:00,14.65,14.66,14.64,14.66,34500.0,14.6499,14.6599,14.6399,14.6599,34500.0
2006-10-24 11:35:00,14.65,14.66,14.64,14.66,6000.0,14.6499,14.6599,14.6399,14.6599,6000.0
2006-10-24 11:40:00,14.66,14.67,14.66,14.67,5000.0,14.6599,14.6699,14.6599,14.6699,5000.0
2006-10-24 11:45:00,14.67,14.67,14.65,14.66,14800.0,14.6699,14.6699,14.6499,14.6599,14800.0
2006-10-24 11:50:00,14.65,14.67,14.65,14.66,5500.0,14.6499,14.6699,14.6499,14.6599,5500.0
2006-10-24 11:55:00,14.65,14.67,14.65,14.66,21200.0,14.6499,14.6699,14.6499,14.6599,21200.0
2006-10-24 12:00:00,14.65,14.66,14.65,14.66,3300.0,14.6499,14.6599,14.6499,14.6599,3300.0
2006-10-24 12:05:00,14.66,14.66,14.65,14.65,1700.0,14.6599,14.6599,14.6499,14.6499,1700.0
2006-10-24 12:10:00,14.65,14.65,14.64,14.64,4100.0,14.6499,14.6499,14.6399,14.6399,4100.0
2006-10-24 12:15:00,14.64,14.64,14.63,14.63,23600.0,14.6399,14.6399,14.6299,14.6299,23600.0
2006-10-24 12:20:00,14.63,14.63,14.57,14.6,44300.0,14.6299,14.6299,14.5699,14.5999,44300.0
2006-10-24 12:25:00,14.6,14.6,14.55,14.6,15200.0,14.5999,14.5999,14.5499,14.5999,15200.0
2006-10-24 12:30:00,14.6,14.6,14.59,14.59,6500.0,14.5999,14.5999,14.5899,14.5899,6500.0
2006-10-24 12:35:00,14.6,14.6,14.58,14.6,8000.0,14.5999,14.5999,14.5799,14.5999,8000.0
2006-10-24 12:40:00,14.6,14.61,14.59,14.59,4300.0,14.5999,14.6099,14.5899,14.5899,4300.0
2006-10-24 12:45:00,14.6,14.6,14.47,14.54,24800.0,14.5999,14.5999,14.4699,14.5399,24800.0
2006-10-24 12:50:00,14.54,14.57,14.49,14.5,17600.0,14.5399,14.5699,14.4899,14.4999,17600.0
2006-10-24 12:55:00,14.51,14.51,14.45,14.51,25700.0,14.5099,14.5099,14.4499,14.5099,25700.0
2006-10-24 13:00:00,14.5,14.6,14.48,14.54,141600.0,14.4999,14.5999,14.4799,14.5399,141600.0
2006-10-24 13:05:00,14.54,14.55,14.51,14.54,19000.0,14.5399,14.5499,14.5099,14.5399,19000.0
2006-10-24 13:10:00,14.54,14.54,14.52,14.52,6500.0,14.5399,14.5399,14.5199,14.5199,6500.0
2006-10-24 13:15:00,14.52,14.53,14.52,14.53,14900.0,14.5199,14.5299,14.5199,14.5299,14900.0
2006-10-24 13:20:00,14.53,14.53,14.52,14.52,3500.0,14.5299,14.5299,14.5199,14.5199,3500.0
2006-10-24 13:25:00,14.51,14.52,14.5,14.51,4300.0,14.5099,14.5199,14.4999,14.5099,4300.0
2006-10-24 13:30:00,14.52,14.53,14.51,14.52,6200.0,14.5199,14.5299,14.5099,14.5199,6200.0
2006-10-24 13:35:00,14.53,14.54,14.53,14.53,6200.0,14.5299,14.5399,14.5299,14.5299,6200.0
2006-10-24 13:40:00,14.53,14.53,14.5,14.51,11800.0,14.5299,14.5299,14.4999,14.5099,11800.0
2006-10-24 13:45:00,14.5,14.51,14.5,14.5,700.0,14.4999,14.5099,14.4999,14.4999,700.0
2006-10-24 13:50:00,14.5,14.51,14.5,14.5,4700.0,14.4999,14.5099,14.4999,14.4999,4700.0
2006-10-24 13:55:00,14.5,14.51,14.49,14.49,18600.0,14.4999,14.5099,14.4899,14.4899,18600.0
2006-10-24 14:00:00,14.49,14.51,14.48,14.49,26700.0,14.4899,14.5099,14.4799,14.4899,26700.0
2006-10-24 14:05:00,14.49,14.49,14.48,14.49,12000.0,14.4899,14.4899,14.4799,14.4899,12000.0
2006-10-24 14:10:00,14.49,14.49,14.48,14.48,8800.0,14.4899,14.4899,14.4799,14.4799,8800.0
2006-10-24 14:15:00,14.48,14.49,14.48,14.49,8600.0,14.4799,14.4899,14.4799,14.4899,8600.0
2006-10-24 14:20:00,14.49,14.49,14.48,14.48,7000.0,14.4899,14.4899,14.4799,14.4799,7000.0
2006-10-24 14:25:00,14.48,14.49,14.48,14.49,12200.0,14.4799,14.4899,14.4799,14.4899,12200.0
2006-10-24 14:30:00,14.48,14.49,14.48,14.49,8000.0,14.4799,14.4899,14.4799,14.4899,8000.0
2006-10-24 14:35:00,14.48,14.49,14.48,14.49,4100.0,14.4799,14.4899,14.4799,14.4899,4100.0
2006-10-24 14:40:00,14.49,14.49,14.48,14.48,4000.0,14.4899,14.4899,14.4799,14.4799,4000.0
2006-10-24 14:45:00,14.48,14.49,14.48,14.48,4300.0,14.4799,14.4899,14.4799,14.4799,4300.0
2006-10-24 14:50:00,14.48,14.49,14.48,14.49,11000.0,14.4799,14.4899,14.4799,14.4899,11000.0
2006-10-24 14:55:00,14.48,14.5,14.48,14.49,10500.0,14.4799,14.4999,14.4799,14.4899,10500.0
2006-10-24 15:00:00,14.49,14.49,14.48,14.49,4000.0,14.4899,14.4899,14.4799,14.4899,4000.0
2006-10-24 15:05:00,14.49,14.5,14.49,14.5,6900.0,14.4899,14.4999,14.4899,14.4999,6900.0
2006-10-24 15:10:00,14.5,14.51,14.49,14.5,5300.0,14.4999,14.5099,14.4899,14.4999,5300.0
2006-10-24 15:15:00,14.51,14.51,14.5,14.5,8900.0,14.5099,14.5099,14.4999,14.4999,8900.0
2006-10-24 15:20:00,14.51,14.55,14.51,14.54,13800.0,14.5099,14.5499,14.5099,14.5399,13800.0
2006-10-24 15:25:00,14.54,14.57,14.53,14.54,14900.0,14.5399,14.5699,14.5299,14.5399,14900.0
2006-10-24 15:30:00,14.54,14.57,14.53,14.56,27700.0,14.5399,14.5699,14.5299,14.5599,27700.0
2006-10-24 15:35:00,14.56,14.6,14.55,14.6,28400.0,14.5599,14.5999,14.5499,14.5999,28400.0
2006-10-24 15:40:00,14.6,14.63,14.58,14.6,32500.0,14.5999,14.6299,14.5799,14.5999,32500.0
2006-10-24 15:45:00,14.6,14.64,14.58,14.6,70600.0,14.5999,14.6399,14.5799,14.5999,70600.0
2006-10-24 15:50:00,14.61,14.63,14.6,14.61,35200.0,14.6099,14.6299,14.5999,14.6099,35200.0
2006-10-24 15:55:00,14.61,14.61,14.53,14.54,52600.0,14.6099,14.6099,14.5299,14.5399,52600.0
2006-10-25 09:30:00,14.61,14.65,14.56,14.56,15300.0,14.6099,14.6499,14.5599,14.5599,15300.0
2006-10-25 09:35:00,14.56,14.57,14.47,14.54,26200.0,14.5599,14.5699,14.4699,14.5399,26200.0
2006-10-25 09:40:00,14.54,14.65,14.54,14.62,14300.0,14.5399,14.6499,14.5399,14.6199,14300.0
2006-10-25 09:45:00,14.66,14.66,14.6,14.62,11200.0,14.6599,14.6599,14.5999,14.6199,11200.0
2006-10-25 09:50:00,14.61,14.67,14.61,14.67,14100.0,14.6099,14.6699,14.6099,14.6699,14100.0
2006-10-25 09:55:00,14.66,14.67,14.6,14.62,7400.0,14.6599,14.6699,14.5999,14.6199,7400.0
2006-10-25 10:00:00,14.6,14.63,14.59,14.6,11100.0,14.5999,14.6299,14.5899,14.5999,11100.0
2006-10-25 10:05:00,14.61,14.61,14.59,14.61,9400.0,14.6099,14.6099,14.5899,14.6099,9400.0
2006-10-25 10:10:00,14.59,14.65,14.58,14.65,7900.0,14.5899,14.6499,14.5799,14.6499,7900.0
2006-10-25 10:15:00,14.65,14.73,14.65,14.69,15900.0,14.6499,14.7299,14.6499,14.6899,15900.0
2006-10-25 10:20:00,14.7,14.75,14.68,14.68,42800.0,14.6999,14.7499,14.6799,14.6799,42800.0
2006-10-25 10:25:00,14.69,14.7,14.65,14.68,8900.0,14.6899,14.6999,14.6499,14.6799,8900.0
2006-10-25 10:30:00,14.67,14.69,14.67,14.67,7700.0,14.6699,14.6899,14.6699,14.6699,7700.0
2006-10-25 10:35:00,14.67,14.69,14.67,14.67,10200.0,14.6699,14.6899,14.6699,14.6699,10200.0
2006-10-25 10:40:00,14.67,14.68,14.63,14.68,18800.0,14.6699,14.6799,14.6299,14.6799,18800.0
2006-10-25 10:45:00,14.68,14.69,14.66,14.68,12700.0,14.6799,14.6899,14.6599,14.6799,12700.0
2006-10-25 10:50:00,14.68,14.68,14.68,14.68,10700.0,14.6799,14.6799,14.6799,14.6799,10700.0
2006-10-25 10:55:00,14.68,14.69,14.67,14.69,15300.0,14.6799,14.6899,14.6699,14.6899,15300.0
2006-10-25 11:00:00,14.69,14.7,14.67,14.68,15200.0,14.6899,14.6999,14.6699,14.6799,15200.0
2006-10-25 11:05:00,14.68,14.69,14.68,14.68,13300.0,14.6799,14.6899,14.6799,14.6799,13300.0
2006-10-25 11:10:00,14.68,14.69,14.68,14.68,7900.0,14.6799,14.6899,14.6799,14.6799,7900.0
2006-10-25 11:15:00,14.68,14.68,14.66,14.68,16500.0,14.6799,14.6799,14.6599,14.6799,16500.0
2006-10-25 11:20:00,14.68,14.69,14.68,14.68,14200.0,14.6799,14.6899,14.6799,14.6799,14200.0
2006-10-25 11:25:00,14.68,14.68,14.68,14.68,3700.0,14.6799,14.6799,14.6799,14.6799,3700.0
2006-10-25 11:30:00,14.68,14.68,14.68,14.68,3900.0,14.6799,14.6799,14.6799,14.6799,3900.0
2006-10-25 11:35:00,14.68,14.68,14.64,14.65,18600.0,14.6799,14.6799,14.6399,14.6499,18600.0
2006-10-25 11:40:00,14.65,14.67,14.65,14.67,4100.0,14.6499,14.6699,14.6499,14.6699,4100.0
2006-10-25 11:45:00,14.66,14.69,14.66,14.68,7700.0,14.6599,14.6899,14.6599,14.6799,7700.0
2006-10-25 11:50:00,14.67,14.68,14.67,14.68,4700.0,14.6699,14.6799,14.6699,14.6799,4700.0
2006-10-25 11:55:00,14.67,14.69,14.67,14.68,5600.0,14.6699,14.6899,14.6699,14.6799,5600.0
2006-10-25 12:00:00,14.68,14.69,14.66,14.66,12500.0,14.6799,14.6899,14.6599,14.6599,12500.0
2006-10-25 12:05:00,14.66,14.67,14.65,14.66,8200.0,14.6599,14.6699,14.6499,14.6599,8200.0
2006-10-25 12:10:00,14.66,14.66,14.66,14.66,3500.0,14.6599,14.6599,14.6599,14.6599,3500.0
2006-10-25 12:15:00,14.66,14.67,14.65,14.67,1800.0,14.6599,14.6699,14.6499,14.6699,1800.0
2006-10-25 12:20:00,14.67,14.67,14.63,14.66,21300.0,14.6699,14.6699,14.6299,14.6599,21300.0
2006-10-25 12:25:00,14.66,14.68,14.64,14.66,10100.0,14.6599,14.6799,14.6399,14.6599,10100.0
2006-10-25 12:30:00,14.65,14.65,14.61,14.62,8000.0,14.6499,14.6499,14.6099,14.6199,8000.0
2006-10-25 12:35:00,14.62,14.63,14.62,14.63,600.0,14.6199,14.6299,14.6199,14.6299,600.0
2006-10-25 12:40:00,14.62,14.64,14.62,14.62,8000.0,14.6199,14.6399,14.6199,14.6199,8000.0
2006-10-25 12:45:00,14.61,14.62,14.6,14.62,2900.0,14.6099,14.6199,14.5999,14.6199,2900.0
2006-10-25 12:50:00,14.63,14.64,14.62,14.63,4000.0,14.6299,14.6399,14.6199,14.6299,4000.0
2006-10-25 12:55:00,14.63,14.63,14.62,14.63,3900.0,14.6299,14.6299,14.6199,14.6299,3900.0
2006-10-25 13:00:00,14.63,14.63,14.61,14.61,1900.0,14.6299,14.6299,14.6099,14.6099,1900.0
2006-10-25 13:05:00,14.61,14.65,14.61,14.62,22500.0,14.6099,14.6499,14.6099,14.6199,22500.0
2006-10-25 13:10:00,14.62,14.62,14.61,14.61,1600.0,14.6199,14.6199,14.6099,14.6099,1600.0
2006-10-25 13:15:00,14.61,14.61,14.56,14.57,16000.0,14.6099,14.6099,14.5599,14.5699,16000.0
2006-10-25 13:20:00,14.56,14.58,14.56,14.58,2500.0,14.5599,14.5799,14.5599,14.5799,2500.0
2006-10-25 13:25:00,14.57,14.58,14.52,14.53,6100.0,14.5699,14.5799,14.5199,14.5299,6100.0
2006-10-25 13:30:00,14.53,14.55,14.53,14.55,3500.0,14.5299,14.5499,14.5299,14.5499,3500.0
2006-10-25 13:35:00,14.54,14.55,14.54,14.55,1800.0,14.5399,14.5499,14.5399,14.5499,1800.0
2006-10-25 13:40:00,14.56,14.57,14.56,14.56,1000.0,14.5599,14.5699,14.5599,14.5599,1000.0
2006-10-25 13:45:00,14.56,14.57,14.56,14.57,9000.0,14.5599,14.5699,14.5599,14.5699,9000.0
2006-10-25 13:50:00,14.56,14.57,14.56,14.57,2300.0,14.5599,14.5699,14.5599,14.5699,2300.0
2006-10-25 13:55:00,14.58,14.58,14.57,14.58,6200.0,14.5799,14.5799,14.5699,14.5799,6200.0
2006-10-25 14:00:00,14.58,14.58,14.58,14.58,5700.0,14.5799,14.5799,14.5799,14.5799,5700.0
2006-10-25 14:05:00,14.58,14.59,14.57,14.58,12400.0,14.5799,14.5899,14.5699,14.5799,12400.0
2006-10-25 14:10:00,14.58,14.58,14.51,14.55,22100.0,14.5799,14.5799,14.5099,14.5499,22100.0
2006-10-25 14:15:00,14.55,14.63,14.54,14.6,13600.0,14.5499,14.6299,14.5399,14.5999,13600.0
2006-10-25 14:20:00,14.6,14.64,14.55,14.59,30700.0,14.5999,14.6399,14.5499,14.5899,30700.0
2006-10-25 14:25:00,14.6,14.64,14.56,14.58,53300.0,14.5999,14.6399,14.5599,14.5799,53300.0
2006-10-25 14:30:00,14.58,14.58,14.53,14.55,15900.0,14.5799,14.5799,14.5299,14.5499,15900.0
2006-10-25 14:35:00,14.55,14.55,14.52,14.55,15000.0,14.5499,14.5499,14.5199,14.5499,15000.0
2006-10-25 14:40:00,14.55,14.56,14.54,14.54,11200.0,14.5499,14.5599,14.5399,14.5399,11200.0
2006-10-25 14:45:00,14.52,14.53,14.51,14.51,11500.0,14.5199,14.5299,14.5099,14.5099,11500.0
2006-10-25 14:50:00,14.51,14.51,14.48,14.49,12100.0,14.5099,14.5099,14.4799,14.4899,12100.0
2006-10-25 14:55:00,14.49,14.53,14.48,14.52,18300.0,14.4899,14.5299,14.4799,14.5199,18300.0
2006-10-25 15:00:00,14.5,14.51,14.48,14.49,12300.0,14.4999,14.5099,14.4799,14.4899,12300.0
2006-10-25 15:05:00,14.49,14.49,14.43,14.45,43100.0,14.4899,14.4899,14.4299,14.4499,43100.0
2006-10-25 15:10:00,14.45,14.46,14.44,14.45,16000.0,14.4499,14.4599,14.4399,14.4499,16000.0
2006-10-25 15:15:00,14.45,14.47,14.44,14.46,25500.0,14.4499,14.4699,14.4399,14.4599,25500.0
2006-10-25 15:20:00,14.46,14.48,14.41,14.45,20100.0,14.4599,14.4799,14.4099,14.4499,20100.0
2006-10-25 15:25:00,14.45,14.53,14.43,14.43,34700.0,14.4499,14.5299,14.4299,14.4299,34700.0
2006-10-25 15:30:00,14.43,14.44,14.41,14.42,25500.0,14.4299,14.4399,14.4099,14.4199,25500.0
2006-10-25 15:35:00,14.42,14.53,14.41,14.49,12000.0,14.4199,14.5299,14.4099,14.4899,12000.0
2006-10-25 15:40:00,14.5,14.54,14.45,14.49,25700.0,14.4999,14.5399,14.4499,14.4899,25700.0
2006-10-25 15:45:00,14.48,14.52,14.48,14.51,11100.0,14.4799,14.5199,14.4799,14.5099,11100.0
2006-10-25 15:50:00,14.51,14.54,14.51,14.53,16700.0,14.5099,14.5399,14.5099,14.5299,16700.0
2006-10-25 15:55:00,14.53,14.54,14.51,14.53,23700.0,14.5299,14.5399,14.5099,14.5299,23700.0
2006-10-26 09:30:00,14.68,14.85,14.66,14.77,59500.0,14.6799,14.8499,14.6599,14.7699,59500.0
2006-10-26 09:35:00,14.77,14.77,14.57,14.7,14500.0,14.7699,14.7699,14.5699,14.6999,14500.0
2006-10-26 09:40:00,14.7,14.7,14.66,14.67,11300.0,14.6999,14.6999,14.6599,14.6699,11300.0
2006-10-26 09:45:00,14.67,14.7,14.67,14.69,11100.0,14.6699,14.6999,14.6699,14.6899,11100.0
2006-10-26 09:50:00,14.69,14.69,14.67,14.67,4800.0,14.6899,14.6899,14.6699,14.6699,4800.0
2006-10-26 09:55:00,14.67,14.68,14.66,14.66,10300.0,14.6699,14.6799,14.6599,14.6599,10300.0
2006-10-26 10:00:00,14.67,14.68,14.65,14.65,16600.0,14.6699,14.6799,14.6499,14.6499,16600.0
2006-10-26 10:05:00,14.64,14.65,14.6,14.62,23700.0,14.6399,14.6499,14.5999,14.6199,23700.0
2006-10-26 10:10:00,14.62,14.62,14.56,14.58,45200.0,14.6199,14.6199,14.5599,14.5799,45200.0
2006-10-26 10:15:00,14.58,14.59,14.54,14.59,11500.0,14.5799,14.5899,14.5399,14.5899,11500.0
2006-10-26 10:20:00,14.59,14.59,14.44,14.46,17900.0,14.5899,14.5899,14.4399,14.4599,17900.0
2006-10-26 10:25:00,14.46,14.47,14.43,14.46,7900.0,14.4599,14.4699,14.4299,14.4599,7900.0
2006-10-26 10:30:00,14.46,14.48,14.44,14.48,6900.0,14.4599,14.4799,14.4399,14.4799,6900.0
2006-10-26 10:35:00,14.47,14.51,14.47,14.51,10800.0,14.4699,14.5099,14.4699,14.5099,10800.0
2006-10-26 10:40:00,14.51,14.52,14.48,14.49,10300.0,14.5099,14.5199,14.4799,14.4899,10300.0
2006-10-26 10:45:00,14.49,14.52,14.49,14.49,7000.0,14.4899,14.5199,14.4899,14.4899,7000.0
2006-10-26 10:50:00,14.5,14.5,14.46,14.46,3200.0,14.4999,14.4999,14.4599,14.4599,3200.0
2006-10-26 10:55:00,14.47,14.47,14.46,14.47,5400.0,14.4699,14.4699,14.4599,14.4699,5400.0
2006-10-26 11:00:00,14.47,14.48,14.45,14.46,13600.0,14.4699,14.4799,14.4499,14.4599,13600.0
2006-10-26 11:05:00,14.46,14.51,14.46,14.5,12100.0,14.4599,14.5099,14.4599,14.4999,12100.0
2006-10-26 11:10:00,14.5,14.51,14.47,14.47,7000.0,14.4999,14.5099,14.4699,14.4699,7000.0
2006-10-26 11:15:00,14.48,14.54,14.46,14.54,9000.0,14.4799,14.5399,14.4599,14.5399,9000.0
2006-10-26 11:20:00,14.53,14.54,14.46,14.49,15600.0,14.5299,14.5399,14.4599,14.4899,15600.0
2006-10-26 11:25:00,14.5,14.52,14.5,14.52,13700.0,14.4999,14.5199,14.4999,14.5199,13700.0
2006-10-26 11:30:00,14.53,14.6,14.52,14.6,19800.0,14.5299,14.5999,14.5199,14.5999,19800.0
2006-10-26 11:35:00,14.59,14.6,14.57,14.6,14100.0,14.5899,14.5999,14.5699,14.5999,14100.0
2006-10-26 11:40:00,14.6,14.61,14.54,14.56,9200.0,14.5999,14.6099,14.5399,14.5599,9200.0
2006-10-26 11:45:00,14.55,14.56,14.55,14.56,900.0,14.5499,14.5599,14.5499,14.5599,900.0
2006-10-26 11:50:00,14.55,14.56,14.55,14.56,1900.0,14.5499,14.5599,14.5499,14.5599,1900.0
2006-10-26 11:55:00,14.55,14.57,14.55,14.57,16800.0,14.5499,14.5699,14.5499,14.5699,16800.0
2006-10-26 12:00:00,14.57,14.57,14.54,14.54,5300.0,14.5699,14.5699,14.5399,14.5399,5300.0
2006-10-26 12:05:00,14.54,14.54,14.48,14.5,31200.0,14.5399,14.5399,14.4799,14.4999,31200.0
2006-10-26 12:10:00,14.5,14.5,14.5,14.5,10400.0,14.4999,14.4999,14.4999,14.4999,10400.0
2006-10-26 12:15:00,14.5,14.51,14.49,14.51,15900.0,14.4999,14.5099,14.4899,14.5099,15900.0
2006-10-26 12:20:00,14.5,14.51,14.5,14.51,3600.0,14.4999,14.5099,14.4999,14.5099,3600.0
2006-10-26 12:25:00,14.51,14.51,14.46,14.48,11600.0,14.5099,14.5099,14.4599,14.4799,11600.0
2006-10-26 12:30:00,14.48,14.49,14.48,14.49,7400.0,14.4799,14.4899,14.4799,14.4899,7400.0
2006-10-26 12:35:00,14.5,14.5,14.46,14.49,6000.0,14.4999,14.4999,14.4599,14.4899,6000.0
2006-10-26 12:40:00,14.49,14.49,14.47,14.48,1700.0,14.4899,14.4899,14.4699,14.4799,1700.0
2006-10-26 12:45:00,14.47,14.49,14.46,14.46,9200.0,14.4699,14.4899,14.4599,14.4599,9200.0
2006-10-26 12:50:00,14.47,14.47,14.46,14.47,1700.0,14.4699,14.4699,14.4599,14.4699,1700.0
2006-10-26 12:55:00,14.47,14.47,14.46,14.47,8700.0,14.4699,14.4699,14.4599,14.4699,8700.0
2006-10-26 13:00:00,14.47,14.5,14.46,14.48,12200.0,14.4699,14.4999,14.4599,14.4799,12200.0
2006-10-26 13:05:00,14.48,14.48,14.46,14.46,6200.0,14.4799,14.4799,14.4599,14.4599,6200.0
2006-10-26 13:10:00,14.46,14.47,14.45,14.47,8100.0,14.4599,14.4699,14.4499,14.4699,8100.0
2006-10-26 13:15:00,14.46,14.49,14.46,14.49,14400.0,14.4599,14.4899,14.4599,14.4899,14400.0
2006-10-26 13:20:00,14.49,14.5,14.48,14.5,16900.0,14.4899,14.4999,14.4799,14.4999,16900.0
2006-10-26 13:25:00,14.5,14.5,14.49,14.49,9500.0,14.4999,14.4999,14.4899,14.4899,9500.0
2006-10-26 13:30:00,14.5,14.5,14.49,14.5,2800.0,14.4999,14.4999,14.4899,14.4999,2800.0
2006-10-26 13:35:00,14.5,14.5,14.49,14.5,12300.0,14.4999,14.4999,14.4899,14.4999,12300.0
2006-10-26 13:40:00,14.5,14.5,14.49,14.5,700.0,14.4999,14.4999,14.4899,14.4999,700.0
2006-10-26 13:45:00,14.49,14.5,14.49,14.49,2800.0,14.4899,14.4999,14.4899,14.4899,2800.0
2006-10-26 13:50:00,14.49,14.5,14.49,14.49,1300.0,14.4899,14.4999,14.4899,14.4899,1300.0
2006-10-26 13:55:00,14.5,14.5,14.49,14.49,7700.0,14.4999,14.4999,14.4899,14.4899,7700.0
2006-10-26 14:00:00,14.5,14.5,14.45,14.49,32000.0,14.4999,14.4999,14.4499,14.4899,32000.0
2006-10-26 14:05:00,14.5,14.51,14.43,14.46,37900.0,14.4999,14.5099,14.4299,14.4599,37900.0
2006-10-26 14:10:00,14.46,14.5,14.46,14.49,55400.0,14.4599,14.4999,14.4599,14.4899,55400.0
2006-10-26 14:15:00,14.5,14.5,14.48,14.5,33200.0,14.4999,14.4999,14.4799,14.4999,33200.0
2006-10-26 14:20:00,14.5,14.55,14.5,14.55,23800.0,14.4999,14.5499,14.4999,14.5499,23800.0
2006-10-26 14:25:00,14.55,14.56,14.54,14.55,16400.0,14.5499,14.5599,14.5399,14.5499,16400.0
2006-10-26 14:30:00,14.55,14.55,14.54,14.55,7600.0,14.5499,14.5499,14.5399,14.5499,7600.0
2006-10-26 14:35:00,14.54,14.54,14.51,14.52,20000.0,14.5399,14.5399,14.5099,14.5199,20000.0
2006-10-26 14:40:00,14.52,14.52,14.51,14.52,5000.0,14.5199,14.5199,14.5099,14.5199,5000.0
2006-10-26 14:45:00,14.52,14.56,14.51,14.55,67500.0,14.5199,14.5599,14.5099,14.5499,67500.0
2006-10-26 14:50:00,14.55,14.55,14.54,14.54,25300.0,14.5499,14.5499,14.5399,14.5399,25300.0
2006-10-26 14:55:00,14.55,14.59,14.54,14.59,26600.0,14.5499,14.5899,14.5399,14.5899,26600.0
2006-10-26 15:00:00,14.59,14.6,14.59,14.6,30900.0,14.5899,14.5999,14.5899,14.5999,30900.0
2006-10-26 15:05:00,14.6,14.6,14.59,14.6,43400.0,14.5999,14.5999,14.5899,14.5999,43400.0
2006-10-26 15:10:00,14.59,14.6,14.59,14.6,14200.0,14.5899,14.5999,14.5899,14.5999,14200.0
2006-10-26 15:15:00,14.59,14.6,14.59,14.59,13200.0,14.5899,14.5999,14.5899,14.5899,13200.0
2006-10-26 15:20:00,14.6,14.61,14.59,14.59,11700.0,14.5999,14.6099,14.5899,14.5899,11700.0
2006-10-26 15:25:00,14.6,14.6,14.59,14.59,16600.0,14.5999,14.5999,14.5899,14.5899,16600.0
2006-10-26 15:30:00,14.6,14.6,14.59,14.6,8700.0,14.5999,14.5999,14.5899,14.5999,8700.0
2006-10-26 15:35:00,14.6,14.61,14.59,14.6,5600.0,14.5999,14.6099,14.5899,14.5999,5600.0
2006-10-26 15:40:00,14.6,14.63,14.59,14.61,32700.0,14.5999,14.6299,14.5899,14.6099,32700.0
2006-10-26 15:45:00,14.61,14.61,14.58,14.6,47800.0,14.6099,14.6099,14.5799,14.5999,47800.0
2006-10-26 15:50:00,14.6,14.6,14.59,14.6,13600.0,14.5999,14.5999,14.5899,14.5999,13600.0
2006-10-26 15:55:00,14.6,14.62,14.59,14.62,46600.0,14.5999,14.6199,14.5899,14.6199,46600.0
2006-10-27 09:30:00,14.62,14.62,14.4,14.49,58800.0,14.6199,14.6199,14.3999,14.4899,58800.0
2006-10-27 09:35:00,14.49,14.55,14.46,14.46,16000.0,14.4899,14.5499,14.4599,14.4599,16000.0
2006-10-27 09:40:00,14.46,14.49,14.43,14.49,8300.0,14.4599,14.4899,14.4299,14.4899,8300.0
2006-10-27 09:45:00,14.49,14.53,14.48,14.5,13700.0,14.4899,14.5299,14.4799,14.4999,13700.0
2006-10-27 09:50:00,14.51,14.52,14.46,14.46,5700.0,14.5099,14.5199,14.4599,14.4599,5700.0
2006-10-27 09:55:00,14.46,14.48,14.46,14.48,7900.0,14.4599,14.4799,14.4599,14.4799,7900.0
2006-10-27 10:00:00,14.48,14.5,14.47,14.48,8600.0,14.4799,14.4999,14.4699,14.4799,8600.0
2006-10-27 10:05:00,14.48,14.49,14.48,14.48,4200.0,14.4799,14.4899,14.4799,14.4799,4200.0
2006-10-27 10:10:00,14.48,14.48,14.46,14.47,10500.0,14.4799,14.4799,14.4599,14.4699,10500.0
2006-10-27 10:15:00,14.46,14.49,14.46,14.48,8400.0,14.4599,14.4899,14.4599,14.4799,8400.0
2006-10-27 10:20:00,14.49,14.49,14.46,14.47,10800.0,14.4899,14.4899,14.4599,14.4699,10800.0
2006-10-27 10:25:00,14.47,14.47,14.46,14.46,29900.0,14.4699,14.4699,14.4599,14.4599,29900.0
2006-10-27 10:30:00,14.46,14.47,14.46,14.46,13300.0,14.4599,14.4699,14.4599,14.4599,13300.0
2006-10-27 10:35:00,14.47,14.47,14.46,14.46,7100.0,14.4699,14.4699,14.4599,14.4599,7100.0
2006-10-27 10:40:00,14.46,14.47,14.45,14.45,5300.0,14.4599,14.4699,14.4499,14.4499,5300.0
2006-10-27 10:45:00,14.46,14.47,14.4,14.41,18400.0,14.4599,14.4699,14.3999,14.4099,18400.0
2006-10-27 10:50:00,14.41,14.42,14.4,14.4,58600.0,14.4099,14.4199,14.3999,14.3999,58600.0
2006-10-27 10:55:00,14.4,14.41,14.38,14.39,16600.0,14.3999,14.4099,14.3799,14.3899,16600.0
2006-10-27 11:00:00,14.39,14.41,14.31,14.31,62500.0,14.3899,14.4099,14.3099,14.3099,62500.0
2006-10-27 11:05:00,14.32,14.32,14.21,14.23,64000.0,14.3199,14.3199,14.2099,14.2299,64000.0
2006-10-27 11:10:00,14.24,14.25,14.17,14.17,48900.0,14.2399,14.2499,14.1699,14.1699,48900.0
2006-10-27 11:15:00,14.17,14.17,14.06,14.13,68600.0,14.1699,14.1699,14.0599,14.1299,68600.0
2006-10-27 11:20:00,14.12,14.13,14.12,14.12,10200.0,14.1199,14.1299,14.1199,14.1199,10200.0
2006-10-27 11:25:00,14.12,14.16,14.12,14.16,13900.0,14.1199,14.1599,14.1199,14.1599,13900.0
2006-10-27 11:30:00,14.16,14.17,14.15,14.15,13800.0,14.1599,14.1699,14.1499,14.1499,13800.0
2006-10-27 11:35:00,14.16,14.19,14.16,14.19,10700.0,14.1599,14.1899,14.1599,14.1899,10700.0
2006-10-27 11:40:00,14.19,14.2,14.16,14.17,25300.0,14.1899,14.1999,14.1599,14.1699,25300.0
2006-10-27 11:45:00,14.18,14.18,14.1,14.11,33300.0,14.1799,14.1799,14.0999,14.1099,33300.0
2006-10-27 11:50:00,14.1,14.11,14.08,14.09,22900.0,14.0999,14.1099,14.0799,14.0899,22900.0
2006-10-27 11:55:00,14.08,14.1,14.02,14.02,34400.0,14.0799,14.0999,14.0199,14.0199,34400.0
2006-10-27 12:00:00,14.03,14.03,13.97,13.99,90100.0,14.0299,14.0299,13.9699,13.9899,90100.0
2006-10-27 12:05:00,13.99,14.0,13.98,14.0,22100.0,13.9899,13.9999,13.9799,13.9999,22100.0
2006-10-27 12:10:00,14.0,14.03,13.99,14.02,13500.0,13.9999,14.0299,13.9899,14.0199,13500.0
2006-10-27 12:15:00,14.03,14.08,14.03,14.06,15200.0,14.0299,14.0799,14.0299,14.0599,15200.0
2006-10-27 12:20:00,14.06,14.09,14.05,14.06,13400.0,14.0599,14.0899,14.0499,14.0599,13400.0
2006-10-27 12:25:00,14.07,14.08,13.99,14.03,36400.0,14.0699,14.0799,13.9899,14.0299,36400.0
2006-10-27 12:30:00,14.04,14.05,14.03,14.05,8300.0,14.0399,14.0499,14.0299,14.0499,8300.0
2006-10-27 12:35:00,14.04,14.05,14.01,14.03,12000.0,14.0399,14.0499,14.0099,14.0299,12000.0
2006-10-27 12:40:00,14.04,14.05,14.03,14.05,13700.0,14.0399,14.0499,14.0299,14.0499,13700.0
2006-10-27 12:45:00,14.04,14.07,14.04,14.05,22100.0,14.0399,14.0699,14.0399,14.0499,22100.0
2006-10-27 12:50:00,14.05,14.06,14.0,14.02,52800.0,14.0499,14.0599,13.9999,14.0199,52800.0
2006-10-27 12:55:00,14.01,14.02,14.0,14.0,16500.0,14.0099,14.0199,13.9999,13.9999,16500.0
2006-10-27 13:00:00,14.0,14.06,13.99,14.01,24100.0,13.9999,14.0599,13.9899,14.0099,24100.0
2006-10-27 13:05:00,14.03,14.04,14.02,14.04,5300.0,14.0299,14.0399,14.0199,14.0399,5300.0
2006-10-27 13:10:00,14.05,14.07,14.04,14.06,205700.0,14.0499,14.0699,14.0399,14.0599,205700.0
2006-10-27 13:15:00,14.06,14.07,14.05,14.06,8200.0,14.0599,14.0699,14.0499,14.0599,8200.0
2006-10-27 13:20:00,14.06,14.07,14.01,14.02,11600.0,14.0599,14.0699,14.0099,14.0199,11600.0
2006-10-27 13:25:00,14.01,14.04,13.96,14.02,58600.0,14.0099,14.0399,13.9599,14.0199,58600.0
2006-10-27 13:30:00,14.01,14.02,13.97,13.97,30600.0,14.0099,14.0199,13.9699,13.9699,30600.0
2006-10-27 13:35:00,13.96,14.1,13.93,14.02,55600.0,13.9599,14.0999,13.9299,14.0199,55600.0
2006-10-27 13:40:00,14.02,14.03,13.99,13.99,33000.0,14.0199,14.0299,13.9899,13.9899,33000.0
2006-10-27 13:45:00,14.0,14.01,13.93,13.93,19800.0,13.9999,14.0099,13.9299,13.9299,19800.0
2006-10-27 13:50:00,13.94,13.95,13.93,13.94,9800.0,13.9399,13.9499,13.9299,13.9399,9800.0
2006-10-27 13:55:00,13.94,13.95,13.92,13.92,24700.0,13.9399,13.9499,13.9199,13.9199,24700.0
2006-10-27 14:00:00,13.93,13.93,13.9,13.9,12500.0,13.9299,13.9299,13.8999,13.8999,12500.0
2006-10-27 14:05:00,13.91,13.91,13.89,13.9,29600.0,13.9099,13.9099,13.8899,13.8999,29600.0
2006-10-27 14:10:00,13.9,13.91,13.89,13.89,7100.0,13.8999,13.9099,13.8899,13.8899,7100.0
2006-10-27 14:15:00,13.89,13.89,13.84,13.86,21500.0,13.8899,13.8899,13.8399,13.8599,21500.0
2006-10-27 14:20:00,13.86,13.86,13.82,13.82,18800.0,13.8599,13.8599,13.8199,13.8199,18800.0
2006-10-27 14:25:00,13.82,13.82,13.66,13.72,123100.0,13.8199,13.8199,13.6599,13.7199,123100.0
2006-10-27 14:30:00,13.73,13.81,13.73,13.81,19800.0,13.7299,13.8099,13.7299,13.8099,19800.0
2006-10-27 14:35:00,13.81,13.83,13.79,13.83,27800.0,13.8099,13.8299,13.7899,13.8299,27800.0
2006-10-27 14:40:00,13.82,13.86,13.82,13.86,27600.0,13.8199,13.8599,13.8199,13.8599,27600.0
2006-10-27 14:45:00,13.85,13.89,13.83,13.89,41900.0,13.8499,13.8899,13.8299,13.8899,41900.0
2006-10-27 14:50:00,13.89,13.89,13.83,13.88,17700.0,13.8899,13.8899,13.8299,13.8799,17700.0
2006-10-27 14:55:00,13.88,13.9,13.88,13.9,20300.0,13.8799,13.8999,13.8799,13.8999,20300.0
2006-10-27 15:00:00,13.9,13.9,13.8,13.86,54600.0,13.8999,13.8999,13.7999,13.8599,54600.0
2006-10-27 15:05:00,13.87,13.87,13.8,13.85,46100.0,13.8699,13.8699,13.7999,13.8499,46100.0
2006-10-27 15:10:00,13.85,13.88,13.84,13.88,26500.0,13.8499,13.8799,13.8399,13.8799,26500.0
2006-10-27 15:15:00,13.87,13.87,13.8,13.85,42400.0,13.8699,13.8699,13.7999,13.8499,42400.0
2006-10-27 15:20:00,13.85,13.93,13.85,13.92,17500.0,13.8499,13.9299,13.8499,13.9199,17500.0
2006-10-27 15:25:00,13.92,13.97,13.91,13.96,43100.0,13.9199,13.9699,13.9099,13.9599,43100.0
2006-10-27 15:30:00,13.97,13.98,13.91,13.95,237200.0,13.9699,13.9799,13.9099,13.9499,237200.0
2006-10-27 15:35:00,13.95,13.99,13.93,13.99,59600.0,13.9499,13.9899,13.9299,13.9899,59600.0
2006-10-27 15:40:00,14.0,14.0,13.95,13.95,40100.0,13.9999,13.9999,13.9499,13.9499,40100.0
2006-10-27 15:45:00,13.96,14.0,13.95,13.99,38000.0,13.9599,13.9999,13.9499,13.9899,38000.0
2006-10-27 15:50:00,14.0,14.06,14.0,14.05,87000.0,13.9999,14.0599,13.9999,14.0499,87000.0
2006-10-27 15:55:00,14.06,14.06,14.02,14.02,38500.0,14.0599,14.0599,14.0199,14.0199,38500.0
2006-10-30 09:30:00,13.97,14.01,13.8,13.84,38300.0,13.9699,14.0099,13.7999,13.8399,38300.0
2006-10-30 09:35:00,13.83,13.9,13.83,13.9,11700.0,13.8299,13.8999,13.8299,13.8999,11700.0
2006-10-30 09:40:00,13.9,13.97,13.86,13.95,256600.0,13.8999,13.9699,13.8599,13.9499,256600.0
2006-10-30 09:45:00,13.97,14.0,13.92,13.94,16500.0,13.9699,13.9999,13.9199,13.9399,16500.0
2006-10-30 09:50:00,13.91,13.94,13.87,13.92,15600.0,13.9099,13.9399,13.8699,13.9199,15600.0
2006-10-30 09:55:00,13.9,13.96,13.9,13.95,15400.0,13.8999,13.9599,13.8999,13.9499,15400.0
2006-10-30 10:00:00,13.95,13.99,13.93,13.95,11900.0,13.9499,13.9899,13.9299,13.9499,11900.0
2006-10-30 10:05:00,13.94,13.98,13.9,13.98,15900.0,13.9399,13.9799,13.8999,13.9799,15900.0
2006-10-30 10:10:00,14.0,14.05,13.98,14.02,43800.0,13.9999,14.0499,13.9799,14.0199,43800.0
2006-10-30 10:15:00,14.02,14.07,14.02,14.02,24000.0,14.0199,14.0699,14.0199,14.0199,24000.0
2006-10-30 10:20:00,14.01,14.08,14.0,14.06,22200.0,14.0099,14.0799,13.9999,14.0599,22200.0
2006-10-30 10:25:00,14.07,14.07,14.05,14.06,33300.0,14.0699,14.0699,14.0499,14.0599,33300.0
2006-10-30 10:30:00,14.05,14.14,14.05,14.1,34700.0,14.0499,14.1399,14.0499,14.0999,34700.0
2006-10-30 10:35:00,14.1,14.11,14.1,14.1,23900.0,14.0999,14.1099,14.0999,14.0999,23900.0
2006-10-30 10:40:00,14.1,14.16,14.1,14.15,38800.0,14.0999,14.1599,14.0999,14.1499,38800.0
2006-10-30 10:45:00,14.15,14.18,14.11,14.15,23000.0,14.1499,14.1799,14.1099,14.1499,23000.0
2006-10-30 10:50:00,14.15,14.17,14.15,14.16,12100.0,14.1499,14.1699,14.1499,14.1599,12100.0
2006-10-30 10:55:00,14.16,14.17,14.15,14.15,27000.0,14.1599,14.1699,14.1499,14.1499,27000.0
2006-10-30 11:00:00,14.15,14.19,14.15,14.17,29200.0,14.1499,14.1899,14.1499,14.1699,29200.0
2006-10-30 11:05:00,14.17,14.18,14.16,14.18,20200.0,14.1699,14.1799,14.1599,14.1799,20200.0
2006-10-30 11:10:00,14.18,14.25,14.18,14.24,32300.0,14.1799,14.2499,14.1799,14.2399,32300.0
2006-10-30 11:15:00,14.24,14.25,14.18,14.25,27400.0,14.2399,14.2499,14.1799,14.2499,27400.0
2006-10-30 11:20:00,14.25,14.25,14.21,14.25,33600.0,14.2499,14.2499,14.2099,14.2499,33600.0
2006-10-30 11:25:00,14.25,14.25,14.24,14.25,26900.0,14.2499,14.2499,14.2399,14.2499,26900.0
2006-10-30 11:30:00,14.25,14.25,14.23,14.23,13100.0,14.2499,14.2499,14.2299,14.2299,13100.0
2006-10-30 11:35:00,14.24,14.24,14.22,14.22,6400.0,14.2399,14.2399,14.2199,14.2199,6400.0
2006-10-30 11:40:00,14.23,14.26,14.23,14.26,10000.0,14.2299,14.2599,14.2299,14.2599,10000.0
2006-10-30 11:45:00,14.25,14.28,14.25,14.28,40700.0,14.2499,14.2799,14.2499,14.2799,40700.0
2006-10-30 11:50:00,14.28,14.28,14.26,14.26,7100.0,14.2799,14.2799,14.2599,14.2599,7100.0
2006-10-30 11:55:00,14.27,14.35,14.26,14.27,80700.0,14.2699,14.3499,14.2599,14.2699,80700.0
2006-10-30 12:00:00,14.27,14.32,14.26,14.31,44300.0,14.2699,14.3199,14.2599,14.3099,44300.0
2006-10-30 12:05:00,14.3,14.32,14.3,14.31,34300.0,14.2999,14.3199,14.2999,14.3099,34300.0
2006-10-30 12:10:00,14.3,14.3,14.21,14.24,36200.0,14.2999,14.2999,14.2099,14.2399,36200.0
2006-10-30 12:15:00,14.24,14.24,14.2,14.2,10700.0,14.2399,14.2399,14.1999,14.1999,10700.0
2006-10-30 12:20:00,14.2,14.22,14.15,14.22,22700.0,14.1999,14.2199,14.1499,14.2199,22700.0
2006-10-30 12:25:00,14.23,14.25,14.22,14.22,8100.0,14.2299,14.2499,14.2199,14.2199,8100.0
2006-10-30 12:30:00,14.22,14.22,14.21,14.21,5200.0,14.2199,14.2199,14.2099,14.2099,5200.0
2006-10-30 12:35:00,14.22,14.22,14.15,14.15,12300.0,14.2199,14.2199,14.1499,14.1499,12300.0
2006-10-30 12:40:00,14.14,14.16,14.14,14.16,11700.0,14.1399,14.1599,14.1399,14.1599,11700.0
2006-10-30 12:45:00,14.16,14.22,14.16,14.2,11200.0,14.1599,14.2199,14.1599,14.1999,11200.0
2006-10-30 12:50:00,14.2,14.21,14.2,14.21,4800.0,14.1999,14.2099,14.1999,14.2099,4800.0
2006-10-30 12:55:00,14.21,14.22,14.2,14.22,10600.0,14.2099,14.2199,14.1999,14.2199,10600.0
2006-10-30 13:00:00,14.21,14.27,14.21,14.25,17400.0,14.2099,14.2699,14.2099,14.2499,17400.0
2006-10-30 13:05:00,14.25,14.26,14.25,14.26,3500.0,14.2499,14.2599,14.2499,14.2599,3500.0
2006-10-30 13:10:00,14.25,14.26,14.25,14.26,4500.0,14.2499,14.2599,14.2499,14.2599,4500.0
2006-10-30 13:15:00,14.26,14.3,14.26,14.29,20600.0,14.2599,14.2999,14.2599,14.2899,20600.0
2006-10-30 13:20:00,14.3,14.31,14.26,14.27,18500.0,14.2999,14.3099,14.2599,14.2699,18500.0
2006-10-30 13:25:00,14.27,14.27,14.25,14.26,3700.0,14.2699,14.2699,14.2499,14.2599,3700.0
2006-10-30 13:30:00,14.26,14.33,14.26,14.33,18100.0,14.2599,14.3299,14.2599,14.3299,18100.0
2006-10-30 13:35:00,14.33,14.34,14.33,14.33,9000.0,14.3299,14.3399,14.3299,14.3299,9000.0
2006-10-30 13:40:00,14.34,14.42,14.33,14.41,79600.0,14.3399,14.4199,14.3299,14.4099,79600.0
2006-10-30 13:45:00,14.41,14.43,14.4,14.41,36900.0,14.4099,14.4299,14.3999,14.4099,36900.0
2006-10-30 13:50:00,14.41,14.41,14.4,14.41,3600.0,14.4099,14.4099,14.3999,14.4099,3600.0
2006-10-30 13:55:00,14.41,14.43,14.4,14.43,25700.0,14.4099,14.4299,14.3999,14.4299,25700.0
2006-10-30 14:00:00,14.43,14.44,14.4,14.41,21400.0,14.4299,14.4399,14.3999,14.4099,21400.0
2006-10-30 14:05:00,14.41,14.41,14.4,14.4,13700.0,14.4099,14.4099,14.3999,14.3999,13700.0
2006-10-30 14:10:00,14.4,14.41,14.4,14.41,4500.0,14.3999,14.4099,14.3999,14.4099,4500.0
2006-10-30 14:15:00,14.41,14.46,14.4,14.42,35100.0,14.4099,14.4599,14.3999,14.4199,35100.0
2006-10-30 14:20:00,14.41,14.5,14.4,14.49,117500.0,14.4099,14.4999,14.3999,14.4899,117500.0
2006-10-30 14:25:00,14.49,14.51,14.49,14.49,6000.0,14.4899,14.5099,14.4899,14.4899,6000.0
2006-10-30 14:30:00,14.49,14.5,14.48,14.49,31000.0,14.4899,14.4999,14.4799,14.4899,31000.0
2006-10-30 14:35:00,14.49,14.5,14.49,14.5,14600.0,14.4899,14.4999,14.4899,14.4999,14600.0
2006-10-30 14:40:00,14.49,14.5,14.47,14.47,21200.0,14.4899,14.4999,14.4699,14.4699,21200.0
2006-10-30 14:45:00,14.47,14.47,14.41,14.42,31000.0,14.4699,14.4699,14.4099,14.4199,31000.0
2006-10-30 14:50:00,14.43,14.49,14.42,14.49,34700.0,14.4299,14.4899,14.4199,14.4899,34700.0
2006-10-30 14:55:00,14.49,14.49,14.48,14.48,6500.0,14.4899,14.4899,14.4799,14.4799,6500.0
2006-10-30 15:00:00,14.48,14.49,14.47,14.49,20800.0,14.4799,14.4899,14.4699,14.4899,20800.0
2006-10-30 15:05:00,14.49,14.5,14.48,14.5,19600.0,14.4899,14.4999,14.4799,14.4999,19600.0
2006-10-30 15:10:00,14.5,14.5,14.48,14.48,8100.0,14.4999,14.4999,14.4799,14.4799,8100.0
2006-10-30 15:15:00,14.48,14.49,14.48,14.48,11000.0,14.4799,14.4899,14.4799,14.4799,11000.0
2006-10-30 15:20:00,14.48,14.5,14.46,14.46,34200.0,14.4799,14.4999,14.4599,14.4599,34200.0
2006-10-30 15:25:00,14.45,14.47,14.44,14.46,60200.0,14.4499,14.4699,14.4399,14.4599,60200.0
2006-10-30 15:30:00,14.47,14.49,14.46,14.48,14200.0,14.4699,14.4899,14.4599,14.4799,14200.0
2006-10-30 15:35:00,14.48,14.49,14.46,14.48,18100.0,14.4799,14.4899,14.4599,14.4799,18100.0
2006-10-30 15:40:00,14.48,14.5,14.46,14.49,30400.0,14.4799,14.4999,14.4599,14.4899,30400.0
2006-10-30 15:45:00,14.49,14.52,14.49,14.52,34100.0,14.4899,14.5199,14.4899,14.5199,34100.0
2006-10-30 15:50:00,14.51,14.67,14.49,14.63,211200.0,14.5099,14.6699,14.4899,14.6299,211200.0
2006-10-30 15:55:00,14.63,14.65,14.49,14.55,84900.0,14.6299,14.6499,14.4899,14.5499,84900.0
2006-10-31 09:30:00,14.61,14.78,14.27,14.42,38400.0,14.6099,14.7799,14.2699,14.4199,38400.0
2006-10-31 09:35:00,14.46,14.49,14.43,14.46,12700.0,14.4599,14.4899,14.4299,14.4599,12700.0
2006-10-31 09:40:00,14.45,14.46,14.41,14.43,4300.0,14.4499,14.4599,14.4099,14.4299,4300.0
2006-10-31 09:45:00,14.42,14.51,14.42,14.51,22100.0,14.4199,14.5099,14.4199,14.5099,22100.0
2006-10-31 09:50:00,14.49,14.49,14.4,14.4,13800.0,14.4899,14.4899,14.3999,14.3999,13800.0
2006-10-31 09:55:00,14.41,14.41,14.33,14.38,23100.0,14.4099,14.4099,14.3299,14.3799,23100.0
2006-10-31 10:00:00,14.37,14.39,14.27,14.37,36700.0,14.3699,14.3899,14.2699,14.3699,36700.0
2006-10-31 10:05:00,14.36,14.37,14.26,14.26,29900.0,14.3599,14.3699,14.2599,14.2599,29900.0
2006-10-31 10:10:00,14.25,14.25,14.18,14.18,23700.0,14.2499,14.2499,14.1799,14.1799,23700.0
2006-10-31 10:15:00,14.18,14.22,14.16,14.19,16300.0,14.1799,14.2199,14.1599,14.1899,16300.0
2006-10-31 10:20:00,14.19,14.2,14.15,14.2,10900.0,14.1899,14.1999,14.1499,14.1999,10900.0
2006-10-31 10:25:00,14.22,14.24,14.14,14.16,25100.0,14.2199,14.2399,14.1399,14.1599,25100.0
2006-10-31 10:30:00,14.16,14.24,14.16,14.19,20300.0,14.1599,14.2399,14.1599,14.1899,20300.0
2006-10-31 10:35:00,14.2,14.22,14.18,14.2,11800.0,14.1999,14.2199,14.1799,14.1999,11800.0
2006-10-31 10:40:00,14.2,14.22,14.19,14.21,10900.0,14.1999,14.2199,14.1899,14.2099,10900.0
2006-10-31 10:45:00,14.21,14.25,14.18,14.24,21600.0,14.2099,14.2499,14.1799,14.2399,21600.0
2006-10-31 10:50:00,14.24,14.26,14.22,14.25,11300.0,14.2399,14.2599,14.2199,14.2499,11300.0
2006-10-31 10:55:00,14.25,14.26,14.2,14.25,19200.0,14.2499,14.2599,14.1999,14.2499,19200.0
2006-10-31 11:00:00,14.25,14.29,14.25,14.25,7300.0,14.2499,14.2899,14.2499,14.2499,7300.0
2006-10-31 11:05:00,14.24,14.24,14.12,14.16,13000.0,14.2399,14.2399,14.1199,14.1599,13000.0
2006-10-31 11:10:00,14.16,14.21,14.16,14.18,8600.0,14.1599,14.2099,14.1599,14.1799,8600.0
2006-10-31 11:15:00,14.18,14.18,14.11,14.13,19800.0,14.1799,14.1799,14.1099,14.1299,19800.0
2006-10-31 11:20:00,14.13,14.13,14.1,14.1,7800.0,14.1299,14.1299,14.0999,14.0999,7800.0
2006-10-31 11:25:00,14.11,14.11,14.1,14.11,4500.0,14.1099,14.1099,14.0999,14.1099,4500.0
2006-10-31 11:30:00,14.11,14.11,14.09,14.11,6100.0,14.1099,14.1099,14.0899,14.1099,6100.0
2006-10-31 11:35:00,14.11,14.11,14.07,14.07,14400.0,14.1099,14.1099,14.0699,14.0699,14400.0
2006-10-31 11:40:00,14.07,14.08,14.05,14.05,11800.0,14.0699,14.0799,14.0499,14.0499,11800.0
2006-10-31 11:45:00,14.05,14.05,14.0,14.0,31100.0,14.0499,14.0499,13.9999,13.9999,31100.0
2006-10-31 11:50:00,14.0,14.01,13.98,13.98,16900.0,13.9999,14.0099,13.9799,13.9799,16900.0
2006-10-31 11:55:00,13.98,13.99,13.98,13.98,13300.0,13.9799,13.9899,13.9799,13.9799,13300.0
2006-10-31 12:00:00,13.99,13.99,13.98,13.99,4900.0,13.9899,13.9899,13.9799,13.9899,4900.0
2006-10-31 12:05:00,13.99,13.99,13.98,13.99,5100.0,13.9899,13.9899,13.9799,13.9899,5100.0
2006-10-31 12:10:00,13.98,13.99,13.93,13.93,11400.0,13.9799,13.9899,13.9299,13.9299,11400.0
2006-10-31 12:15:00,13.93,13.93,13.83,13.86,35500.0,13.9299,13.9299,13.8299,13.8599,35500.0
2006-10-31 12:20:00,13.86,13.86,13.82,13.84,14200.0,13.8599,13.8599,13.8199,13.8399,14200.0
2006-10-31 12:25:00,13.83,13.84,13.82,13.83,20000.0,13.8299,13.8399,13.8199,13.8299,20000.0
2006-10-31 12:30:00,13.83,13.84,13.81,13.84,20400.0,13.8299,13.8399,13.8099,13.8399,20400.0
2006-10-31 12:35:00,13.84,13.84,13.8,13.81,19800.0,13.8399,13.8399,13.7999,13.8099,19800.0
2006-10-31 12:40:00,13.8,13.81,13.79,13.8,16700.0,13.7999,13.8099,13.7899,13.7999,16700.0
2006-10-31 12:45:00,13.81,13.81,13.79,13.79,13700.0,13.8099,13.8099,13.7899,13.7899,13700.0
2006-10-31 12:50:00,13.79,13.79,13.75,13.75,13900.0,13.7899,13.7899,13.7499,13.7499,13900.0
2006-10-31 12:55:00,13.76,13.77,13.68,13.71,35000.0,13.7599,13.7699,13.6799,13.7099,35000.0
2006-10-31 13:00:00,13.7,13.76,13.66,13.75,44800.0,13.6999,13.7599,13.6599,13.7499,44800.0
2006-10-31 13:05:00,13.75,13.83,13.75,13.78,25600.0,13.7499,13.8299,13.7499,13.7799,25600.0
2006-10-31 13:10:00,13.77,13.79,13.77,13.78,4500.0,13.7699,13.7899,13.7699,13.7799,4500.0
2006-10-31 13:15:00,13.78,13.88,13.78,13.83,42500.0,13.7799,13.8799,13.7799,13.8299,42500.0
2006-10-31 13:20:00,13.83,13.83,13.7,13.72,63000.0,13.8299,13.8299,13.6999,13.7199,63000.0
2006-10-31 13:25:00,13.72,13.72,13.62,13.63,42800.0,13.7199,13.7199,13.6199,13.6299,42800.0
2006-10-31 13:30:00,13.62,13.68,13.6,13.65,72300.0,13.6199,13.6799,13.5999,13.6499,72300.0
2006-10-31 13:35:00,13.65,13.65,13.62,13.62,14400.0,13.6499,13.6499,13.6199,13.6199,14400.0
2006-10-31 13:40:00,13.62,13.62,13.54,13.54,37800.0,13.6199,13.6199,13.5399,13.5399,37800.0
2006-10-31 13:45:00,13.54,13.54,13.34,13.45,125500.0,13.5399,13.5399,13.3399,13.4499,125500.0
2006-10-31 13:50:00,13.45,13.62,13.44,13.58,81200.0,13.4499,13.6199,13.4399,13.5799,81200.0
2006-10-31 13:55:00,13.59,13.59,13.51,13.59,39200.0,13.5899,13.5899,13.5099,13.5899,39200.0
2006-10-31 14:00:00,13.58,13.68,13.58,13.65,48100.0,13.5799,13.6799,13.5799,13.6499,48100.0
2006-10-31 14:05:00,13.66,13.71,13.65,13.7,29500.0,13.6599,13.7099,13.6499,13.6999,29500.0
2006-10-31 14:10:00,13.7,13.72,13.69,13.72,14800.0,13.6999,13.7199,13.6899,13.7199,14800.0
2006-10-31 14:15:00,13.72,13.79,13.72,13.79,16100.0,13.7199,13.7899,13.7199,13.7899,16100.0
2006-10-31 14:20:00,13.79,13.82,13.79,13.8,25700.0,13.7899,13.8199,13.7899,13.7999,25700.0
2006-10-31 14:25:00,13.8,13.8,13.7,13.72,41900.0,13.7999,13.7999,13.6999,13.7199,41900.0
2006-10-31 14:30:00,13.73,13.86,13.73,13.84,39800.0,13.7299,13.8599,13.7299,13.8399,39800.0
2006-10-31 14:35:00,13.83,13.86,13.81,13.85,24300.0,13.8299,13.8599,13.8099,13.8499,24300.0
2006-10-31 14:40:00,13.85,13.87,13.78,13.8,22900.0,13.8499,13.8699,13.7799,13.7999,22900.0
2006-10-31 14:45:00,13.8,13.83,13.79,13.83,10800.0,13.7999,13.8299,13.7899,13.8299,10800.0
2006-10-31 14:50:00,13.82,13.83,13.82,13.83,5800.0,13.8199,13.8299,13.8199,13.8299,5800.0
2006-10-31 14:55:00,13.83,13.84,13.77,13.77,18600.0,13.8299,13.8399,13.7699,13.7699,18600.0
2006-10-31 15:00:00,13.76,13.77,13.72,13.75,33900.0,13.7599,13.7699,13.7199,13.7499,33900.0
2006-10-31 15:05:00,13.76,13.83,13.75,13.8,37200.0,13.7599,13.8299,13.7499,13.7999,37200.0
2006-10-31 15:10:00,13.8,13.81,13.76,13.77,18300.0,13.7999,13.8099,13.7599,13.7699,18300.0
2006-10-31 15:15:00,13.76,13.85,13.76,13.81,42300.0,13.7599,13.8499,13.7599,13.8099,42300.0
2006-10-31 15:20:00,13.81,13.87,13.81,13.86,17800.0,13.8099,13.8699,13.8099,13.8599,17800.0
2006-10-31 15:25:00,13.87,13.9,13.87,13.89,19000.0,13.8699,13.8999,13.8699,13.8899,19000.0
2006-10-31 15:30:00,13.88,13.94,13.86,13.94,54000.0,13.8799,13.9399,13.8599,13.9399,54000.0
2006-10-31 15:35:00,13.93,13.98,13.93,13.98,75700.0,13.9299,13.9799,13.9299,13.9799,75700.0
2006-10-31 15:40:00,13.96,14.01,13.96,14.0,50200.0,13.9599,14.0099,13.9599,13.9999,50200.0
2006-10-31 15:45:00,13.99,14.05,13.96,14.02,71400.0,13.9899,14.0499,13.9599,14.0199,71400.0
2006-10-31 15:50:00,14.02,14.06,13.91,13.94,62800.0,14.0199,14.0599,13.9099,13.9399,62800.0
2006-10-31 15:55:00,13.92,14.0,13.9,13.98,58700.0,13.9199,13.9999,13.8999,13.9799,58700.0
2006-11-01 09:30:00,14.05,14.05,13.96,13.99,25500.0,14.0499,14.0499,13.9599,13.9899,25500.0
2006-11-01 09:35:00,13.99,14.08,13.99,14.08,18800.0,13.9899,14.0799,13.9899,14.0799,18800.0
2006-11-01 09:40:00,14.08,14.1,14.08,14.1,10400.0,14.0799,14.0999,14.0799,14.0999,10400.0
2006-11-01 09:45:00,14.1,14.28,14.09,14.28,22400.0,14.0999,14.2799,14.0899,14.2799,22400.0
2006-11-01 09:50:00,14.28,14.28,14.1,14.17,26900.0,14.2799,14.2799,14.0999,14.1699,26900.0
2006-11-01 09:55:00,14.17,14.23,14.15,14.2,11700.0,14.1699,14.2299,14.1499,14.1999,11700.0
2006-11-01 10:00:00,14.2,14.3,14.2,14.27,19500.0,14.1999,14.2999,14.1999,14.2699,19500.0
2006-11-01 10:05:00,14.28,14.33,14.28,14.31,21200.0,14.2799,14.3299,14.2799,14.3099,21200.0
2006-11-01 10:10:00,14.32,14.33,14.31,14.31,27800.0,14.3199,14.3299,14.3099,14.3099,27800.0
2006-11-01 10:15:00,14.3,14.31,14.28,14.3,20300.0,14.2999,14.3099,14.2799,14.2999,20300.0
2006-11-01 10:20:00,14.3,14.33,14.3,14.3,28800.0,14.2999,14.3299,14.2999,14.2999,28800.0
2006-11-01 10:25:00,14.3,14.31,14.22,14.27,30200.0,14.2999,14.3099,14.2199,14.2699,30200.0
2006-11-01 10:30:00,14.26,14.32,14.26,14.32,21500.0,14.2599,14.3199,14.2599,14.3199,21500.0
2006-11-01 10:35:00,14.33,14.33,14.3,14.32,13400.0,14.3299,14.3299,14.2999,14.3199,13400.0
2006-11-01 10:40:00,14.31,14.32,14.3,14.31,11700.0,14.3099,14.3199,14.2999,14.3099,11700.0
2006-11-01 10:45:00,14.31,14.31,14.3,14.31,7600.0,14.3099,14.3099,14.2999,14.3099,7600.0
2006-11-01 10:50:00,14.31,14.34,14.3,14.34,27300.0,14.3099,14.3399,14.2999,14.3399,27300.0
2006-11-01 10:55:00,14.34,14.35,14.33,14.35,12500.0,14.3399,14.3499,14.3299,14.3499,12500.0
2006-11-01 11:00:00,14.35,14.4,14.34,14.39,44800.0,14.3499,14.3999,14.3399,14.3899,44800.0
2006-11-01 11:05:00,14.39,14.39,14.35,14.36,15000.0,14.3899,14.3899,14.3499,14.3599,15000.0
2006-11-01 11:10:00,14.35,14.36,14.33,14.36,7500.0,14.3499,14.3599,14.3299,14.3599,7500.0
2006-11-01 11:15:00,14.36,14.36,14.34,14.36,5700.0,14.3599,14.3599,14.3399,14.3599,5700.0
2006-11-01 11:20:00,14.35,14.38,14.35,14.38,16000.0,14.3499,14.3799,14.3499,14.3799,16000.0
2006-11-01 11:25:00,14.38,14.38,14.37,14.38,5700.0,14.3799,14.3799,14.3699,14.3799,5700.0
2006-11-01 11:30:00,14.38,14.42,14.38,14.41,255100.0,14.3799,14.4199,14.3799,14.4099,255100.0
2006-11-01 11:35:00,14.4,14.43,14.4,14.43,15000.0,14.3999,14.4299,14.3999,14.4299,15000.0
2006-11-01 11:40:00,14.44,14.47,14.43,14.47,27100.0,14.4399,14.4699,14.4299,14.4699,27100.0
2006-11-01 11:45:00,14.47,14.5,14.44,14.49,18300.0,14.4699,14.4999,14.4399,14.4899,18300.0
2006-11-01 11:50:00,14.49,14.49,14.47,14.48,7700.0,14.4899,14.4899,14.4699,14.4799,7700.0
2006-11-01 11:55:00,14.48,14.49,14.47,14.48,6300.0,14.4799,14.4899,14.4699,14.4799,6300.0
2006-11-01 12:00:00,14.49,14.49,14.48,14.49,11500.0,14.4899,14.4899,14.4799,14.4899,11500.0
2006-11-01 12:05:00,14.48,14.49,14.48,14.49,4000.0,14.4799,14.4899,14.4799,14.4899,4000.0
2006-11-01 12:10:00,14.49,14.51,14.48,14.5,24700.0,14.4899,14.5099,14.4799,14.4999,24700.0
2006-11-01 12:15:00,14.51,14.51,14.48,14.5,4700.0,14.5099,14.5099,14.4799,14.4999,4700.0
2006-11-01 12:20:00,14.5,14.54,14.49,14.5,12200.0,14.4999,14.5399,14.4899,14.4999,12200.0
2006-11-01 12:25:00,14.51,14.52,14.49,14.52,7500.0,14.5099,14.5199,14.4899,14.5199,7500.0
2006-11-01 12:30:00,14.52,14.52,14.48,14.49,22100.0,14.5199,14.5199,14.4799,14.4899,22100.0
2006-11-01 12:35:00,14.5,14.51,14.42,14.42,32600.0,14.4999,14.5099,14.4199,14.4199,32600.0
2006-11-01 12:40:00,14.41,14.44,14.34,14.44,42600.0,14.4099,14.4399,14.3399,14.4399,42600.0
2006-11-01 12:45:00,14.45,14.45,14.43,14.43,14000.0,14.4499,14.4499,14.4299,14.4299,14000.0
2006-11-01 12:50:00,14.42,14.43,14.42,14.43,5500.0,14.4199,14.4299,14.4199,14.4299,5500.0
2006-11-01 12:55:00,14.43,14.43,14.41,14.42,19600.0,14.4299,14.4299,14.4099,14.4199,19600.0
2006-11-01 13:00:00,14.43,14.43,14.39,14.39,16100.0,14.4299,14.4299,14.3899,14.3899,16100.0
2006-11-01 13:05:00,14.38,14.39,14.37,14.38,13400.0,14.3799,14.3899,14.3699,14.3799,13400.0
2006-11-01 13:10:00,14.38,14.43,14.38,14.42,6800.0,14.3799,14.4299,14.3799,14.4199,6800.0
2006-11-01 13:15:00,14.43,14.43,14.39,14.4,3700.0,14.4299,14.4299,14.3899,14.3999,3700.0
2006-11-01 13:20:00,14.39,14.4,14.39,14.4,1900.0,14.3899,14.3999,14.3899,14.3999,1900.0
2006-11-01 13:25:00,14.39,14.41,14.39,14.41,3000.0,14.3899,14.4099,14.3899,14.4099,3000.0
2006-11-01 13:30:00,14.4,14.43,14.4,14.41,9900.0,14.3999,14.4299,14.3999,14.4099,9900.0
2006-11-01 13:35:00,14.41,14.43,14.4,14.4,2600.0,14.4099,14.4299,14.3999,14.3999,2600.0
2006-11-01 13:40:00,14.41,14.41,14.4,14.4,1000.0,14.4099,14.4099,14.3999,14.3999,1000.0
2006-11-01 13:45:00,14.4,14.43,14.4,14.43,13400.0,14.3999,14.4299,14.3999,14.4299,13400.0
2006-11-01 13:50:00,14.43,14.43,14.42,14.43,1500.0,14.4299,14.4299,14.4199,14.4299,1500.0
2006-11-01 13:55:00,14.43,14.49,14.42,14.48,27500.0,14.4299,14.4899,14.4199,14.4799,27500.0
2006-11-01 14:00:00,14.47,14.47,14.46,14.46,5300.0,14.4699,14.4699,14.4599,14.4599,5300.0
2006-11-01 14:05:00,14.46,14.48,14.45,14.48,7300.0,14.4599,14.4799,14.4499,14.4799,7300.0
2006-11-01 14:10:00,14.47,14.49,14.47,14.48,7200.0,14.4699,14.4899,14.4699,14.4799,7200.0
2006-11-01 14:15:00,14.49,14.49,14.39,14.41,15100.0,14.4899,14.4899,14.3899,14.4099,15100.0
2006-11-01 14:20:00,14.41,14.42,14.41,14.41,2800.0,14.4099,14.4199,14.4099,14.4099,2800.0
2006-11-01 14:25:00,14.41,14.43,14.41,14.43,5200.0,14.4099,14.4299,14.4099,14.4299,5200.0
2006-11-01 14:30:00,14.43,14.43,14.39,14.4,8700.0,14.4299,14.4299,14.3899,14.3999,8700.0
2006-11-01 14:35:00,14.4,14.4,14.38,14.39,10400.0,14.3999,14.3999,14.3799,14.3899,10400.0
2006-11-01 14:40:00,14.4,14.4,14.38,14.39,7900.0,14.3999,14.3999,14.3799,14.3899,7900.0
2006-11-01 14:45:00,14.39,14.39,14.38,14.39,5700.0,14.3899,14.3899,14.3799,14.3899,5700.0
2006-11-01 14:50:00,14.38,14.4,14.38,14.4,9100.0,14.3799,14.3999,14.3799,14.3999,9100.0
2006-11-01 14:55:00,14.4,14.41,14.38,14.4,17700.0,14.3999,14.4099,14.3799,14.3999,17700.0
2006-11-01 15:00:00,14.4,14.4,14.37,14.38,10100.0,14.3999,14.3999,14.3699,14.3799,10100.0
2006-11-01 15:05:00,14.38,14.38,14.35,14.35,11400.0,14.3799,14.3799,14.3499,14.3499,11400.0
2006-11-01 15:10:00,14.36,14.37,14.35,14.35,18100.0,14.3599,14.3699,14.3499,14.3499,18100.0
2006-11-01 15:15:00,14.35,14.36,14.35,14.35,8300.0,14.3499,14.3599,14.3499,14.3499,8300.0
2006-11-01 15:20:00,14.35,14.36,14.35,14.35,12800.0,14.3499,14.3599,14.3499,14.3499,12800.0
2006-11-01 15:25:00,14.34,14.34,14.32,14.32,9800.0,14.3399,14.3399,14.3199,14.3199,9800.0
2006-11-01 15:30:00,14.32,14.32,14.28,14.28,25800.0,14.3199,14.3199,14.2799,14.2799,25800.0
2006-11-01 15:35:00,14.28,14.29,14.26,14.27,24200.0,14.2799,14.2899,14.2599,14.2699,24200.0
2006-11-01 15:40:00,14.27,14.34,14.26,14.31,32800.0,14.2699,14.3399,14.2599,14.3099,32800.0
2006-11-01 15:45:00,14.31,14.38,14.3,14.37,30900.0,14.3099,14.3799,14.2999,14.3699,30900.0
2006-11-01 15:50:00,14.36,14.38,14.35,14.35,45100.0,14.3599,14.3799,14.3499,14.3499,45100.0
2006-11-01 15:55:00,14.35,14.37,14.33,14.34,66000.0,14.3499,14.3699,14.3299,14.3399,66000.0
2006-11-02 09:30:00,14.23,14.36,14.17,14.28,32600.0,14.2299,14.3599,14.1699,14.2799,32600.0
2006-11-02 09:35:00,14.27,14.3,14.22,14.27,6500.0,14.2699,14.2999,14.2199,14.2699,6500.0
2006-11-02 09:40:00,14.24,14.25,14.18,14.19,10400.0,14.2399,14.2499,14.1799,14.1899,10400.0
2006-11-02 09:45:00,14.21,14.24,14.19,14.19,8200.0,14.2099,14.2399,14.1899,14.1899,8200.0
2006-11-02 09:50:00,14.2,14.21,14.17,14.19,19200.0,14.1999,14.2099,14.1699,14.1899,19200.0
2006-11-02 09:55:00,14.2,14.24,14.19,14.24,10600.0,14.1999,14.2399,14.1899,14.2399,10600.0
2006-11-02 10:00:00,14.24,14.27,14.21,14.25,8900.0,14.2399,14.2699,14.2099,14.2499,8900.0
2006-11-02 10:05:00,14.26,14.26,14.17,14.19,36100.0,14.2599,14.2599,14.1699,14.1899,36100.0
2006-11-02 10:10:00,14.19,14.19,14.14,14.14,14200.0,14.1899,14.1899,14.1399,14.1399,14200.0
2006-11-02 10:15:00,14.15,14.15,14.13,14.13,5100.0,14.1499,14.1499,14.1299,14.1299,5100.0
2006-11-02 10:20:00,14.14,14.18,14.1,14.1,17300.0,14.1399,14.1799,14.0999,14.0999,17300.0
2006-11-02 10:25:00,14.1,14.11,14.08,14.09,9300.0,14.0999,14.1099,14.0799,14.0899,9300.0
2006-11-02 10:30:00,14.09,14.09,14.05,14.08,16500.0,14.0899,14.0899,14.0499,14.0799,16500.0
2006-11-02 10:35:00,14.08,14.08,14.07,14.08,6600.0,14.0799,14.0799,14.0699,14.0799,6600.0
2006-11-02 10:40:00,14.07,14.07,14.05,14.05,4600.0,14.0699,14.0699,14.0499,14.0499,4600.0
2006-11-02 10:45:00,14.06,14.06,13.99,14.0,17200.0,14.0599,14.0599,13.9899,13.9999,17200.0
2006-11-02 10:50:00,14.0,14.02,13.99,14.02,17900.0,13.9999,14.0199,13.9899,14.0199,17900.0
2006-11-02 10:55:00,14.02,14.02,13.96,14.0,34400.0,14.0199,14.0199,13.9599,13.9999,34400.0
2006-11-02 11:00:00,14.0,14.01,13.99,14.0,25000.0,13.9999,14.0099,13.9899,13.9999,25000.0
2006-11-02 11:05:00,14.01,14.02,13.98,13.99,54100.0,14.0099,14.0199,13.9799,13.9899,54100.0
2006-11-02 11:10:00,13.99,14.02,13.99,14.0,32800.0,13.9899,14.0199,13.9899,13.9999,32800.0
2006-11-02 11:15:00,13.99,14.0,13.98,14.0,29800.0,13.9899,13.9999,13.9799,13.9999,29800.0
2006-11-02 11:20:00,14.0,14.01,14.0,14.01,28300.0,13.9999,14.0099,13.9999,14.0099,28300.0
2006-11-02 11:25:00,14.0,14.01,13.99,13.99,24800.0,13.9999,14.0099,13.9899,13.9899,24800.0
2006-11-02 11:30:00,13.99,14.01,13.99,14.01,7100.0,13.9899,14.0099,13.9899,14.0099,7100.0
2006-11-02 11:35:00,14.01,14.02,14.01,14.02,4700.0,14.0099,14.0199,14.0099,14.0199,4700.0
2006-11-02 11:40:00,14.02,14.02,14.0,14.0,18800.0,14.0199,14.0199,13.9999,13.9999,18800.0
2006-11-02 11:45:00,14.01,14.01,14.0,14.01,4200.0,14.0099,14.0099,13.9999,14.0099,4200.0
2006-11-02 11:50:00,14.01,14.01,14.0,14.0,10400.0,14.0099,14.0099,13.9999,13.9999,10400.0
2006-11-02 11:55:00,14.0,14.02,14.0,14.02,10200.0,13.9999,14.0199,13.9999,14.0199,10200.0
2006-11-02 12:00:00,14.02,14.03,14.02,14.02,3900.0,14.0199,14.0299,14.0199,14.0199,3900.0
2006-11-02 12:05:00,14.02,14.04,14.02,14.04,12300.0,14.0199,14.0399,14.0199,14.0399,12300.0
2006-11-02 12:10:00,14.05,14.08,14.05,14.08,9800.0,14.0499,14.0799,14.0499,14.0799,9800.0
2006-11-02 12:15:00,14.07,14.1,14.07,14.1,4300.0,14.0699,14.0999,14.0699,14.0999,4300.0
2006-11-02 12:20:00,14.09,14.1,14.07,14.09,6200.0,14.0899,14.0999,14.0699,14.0899,6200.0
2006-11-02 12:25:00,14.08,14.08,14.06,14.06,8100.0,14.0799,14.0799,14.0599,14.0599,8100.0
2006-11-02 12:30:00,14.06,14.08,14.06,14.07,2900.0,14.0599,14.0799,14.0599,14.0699,2900.0
2006-11-02 12:35:00,14.07,14.09,14.07,14.09,3300.0,14.0699,14.0899,14.0699,14.0899,3300.0
2006-11-02 12:40:00,14.09,14.09,14.05,14.06,7900.0,14.0899,14.0899,14.0499,14.0599,7900.0
2006-11-02 12:45:00,14.06,14.06,14.06,14.06,6100.0,14.0599,14.0599,14.0599,14.0599,6100.0
2006-11-02 12:50:00,14.05,14.05,14.04,14.04,42500.0,14.0499,14.0499,14.0399,14.0399,42500.0
2006-11-02 12:55:00,14.05,14.05,14.04,14.05,9900.0,14.0499,14.0499,14.0399,14.0499,9900.0
2006-11-02 13:00:00,14.05,14.05,14.04,14.05,18400.0,14.0499,14.0499,14.0399,14.0499,18400.0
2006-11-02 13:05:00,14.05,14.05,14.04,14.05,1200.0,14.0499,14.0499,14.0399,14.0499,1200.0
2006-11-02 13:10:00,14.05,14.05,14.04,14.05,6900.0,14.0499,14.0499,14.0399,14.0499,6900.0
2006-11-02 13:15:00,14.05,14.06,14.05,14.06,25300.0,14.0499,14.0599,14.0499,14.0599,25300.0
2006-11-02 13:20:00,14.06,14.07,14.03,14.03,12800.0,14.0599,14.0699,14.0299,14.0299,12800.0
2006-11-02 13:25:00,14.03,14.05,14.0,14.05,8800.0,14.0299,14.0499,13.9999,14.0499,8800.0
2006-11-02 13:30:00,14.05,14.05,14.04,14.04,9300.0,14.0499,14.0499,14.0399,14.0399,9300.0
2006-11-02 13:35:00,14.04,14.05,14.03,14.05,22600.0,14.0399,14.0499,14.0299,14.0499,22600.0
2006-11-02 13:40:00,14.04,14.05,14.04,14.05,2100.0,14.0399,14.0499,14.0399,14.0499,2100.0
2006-11-02 13:45:00,14.04,14.05,14.03,14.05,10400.0,14.0399,14.0499,14.0299,14.0499,10400.0
2006-11-02 13:50:00,14.05,14.05,14.04,14.04,4400.0,14.0499,14.0499,14.0399,14.0399,4400.0
2006-11-02 13:55:00,14.05,14.05,14.03,14.04,43700.0,14.0499,14.0499,14.0299,14.0399,43700.0
2006-11-02 14:00:00,14.04,14.05,14.03,14.04,16400.0,14.0399,14.0499,14.0299,14.0399,16400.0
2006-11-02 14:05:00,14.04,14.04,14.03,14.04,2200.0,14.0399,14.0399,14.0299,14.0399,2200.0
2006-11-02 14:10:00,14.04,14.05,14.04,14.05,6100.0,14.0399,14.0499,14.0399,14.0499,6100.0
2006-11-02 14:15:00,14.05,14.06,14.04,14.05,18400.0,14.0499,14.0599,14.0399,14.0499,18400.0
2006-11-02 14:20:00,14.05,14.06,14.05,14.06,3700.0,14.0499,14.0599,14.0499,14.0599,3700.0
2006-11-02 14:25:00,14.06,14.06,14.04,14.04,8300.0,14.0599,14.0599,14.0399,14.0399,8300.0
2006-11-02 14:30:00,14.05,14.06,14.05,14.05,5200.0,14.0499,14.0599,14.0499,14.0499,5200.0
2006-11-02 14:35:00,14.06,14.06,14.03,14.03,23700.0,14.0599,14.0599,14.0299,14.0299,23700.0
2006-11-02 14:40:00,14.04,14.04,14.03,14.03,3000.0,14.0399,14.0399,14.0299,14.0299,3000.0
2006-11-02 14:45:00,14.04,14.04,14.01,14.02,26200.0,14.0399,14.0399,14.0099,14.0199,26200.0
2006-11-02 14:50:00,14.02,14.03,14.01,14.01,26600.0,14.0199,14.0299,14.0099,14.0099,26600.0
2006-11-02 14:55:00,14.01,14.02,14.0,14.0,14700.0,14.0099,14.0199,13.9999,13.9999,14700.0
2006-11-02 15:00:00,14.01,14.01,13.99,13.99,46500.0,14.0099,14.0099,13.9899,13.9899,46500.0
2006-11-02 15:05:00,14.0,14.0,13.99,14.0,8400.0,13.9999,13.9999,13.9899,13.9999,8400.0
2006-11-02 15:10:00,14.0,14.0,13.99,14.0,11300.0,13.9999,13.9999,13.9899,13.9999,11300.0
2006-11-02 15:15:00,14.0,14.0,13.97,14.0,32100.0,13.9999,13.9999,13.9699,13.9999,32100.0
2006-11-02 15:20:00,14.0,14.0,13.99,13.99,4900.0,13.9999,13.9999,13.9899,13.9899,4900.0
2006-11-02 15:25:00,13.99,14.0,13.99,14.0,5400.0,13.9899,13.9999,13.9899,13.9999,5400.0
2006-11-02 15:30:00,14.0,14.0,13.98,13.99,19300.0,13.9999,13.9999,13.9799,13.9899,19300.0
2006-11-02 15:35:00,13.99,14.0,13.98,13.99,19700.0,13.9899,13.9999,13.9799,13.9899,19700.0
2006-11-02 15:40:00,13.99,13.99,13.97,13.98,36800.0,13.9899,13.9899,13.9699,13.9799,36800.0
2006-11-02 15:45:00,13.98,13.99,13.97,13.98,33200.0,13.9799,13.9899,13.9699,13.9799,33200.0
2006-11-02 15:50:00,13.99,14.01,13.99,14.01,28200.0,13.9899,14.0099,13.9899,14.0099,28200.0
2006-11-02 15:55:00,14.01,14.06,13.99,14.04,61800.0,14.0099,14.0599,13.9899,14.0399,61800.0
2006-11-03 09:30:00,14.43,14.43,14.26,14.33,40400.0,14.4299,14.4299,14.2599,14.3299,40400.0
2006-11-03 09:35:00,14.33,14.57,14.32,14.53,73000.0,14.3299,14.5699,14.3199,14.5299,73000.0
2006-11-03 09:40:00,14.56,14.62,14.48,14.5,29600.0,14.5599,14.6199,14.4799,14.4999,29600.0
2006-11-03 09:45:00,14.5,14.55,14.46,14.55,32700.0,14.4999,14.5499,14.4599,14.5499,32700.0
2006-11-03 09:50:00,14.55,14.62,14.52,14.58,39900.0,14.5499,14.6199,14.5199,14.5799,39900.0
2006-11-03 09:55:00,14.55,14.61,14.55,14.56,27500.0,14.5499,14.6099,14.5499,14.5599,27500.0
2006-11-03 10:00:00,14.59,14.61,14.54,14.58,40500.0,14.5899,14.6099,14.5399,14.5799,40500.0
2006-11-03 10:05:00,14.58,14.6,14.49,14.58,44200.0,14.5799,14.5999,14.4899,14.5799,44200.0
2006-11-03 10:10:00,14.59,14.73,14.58,14.7,38200.0,14.5899,14.7299,14.5799,14.6999,38200.0
2006-11-03 10:15:00,14.71,14.74,14.64,14.67,38900.0,14.7099,14.7399,14.6399,14.6699,38900.0
2006-11-03 10:20:00,14.67,14.7,14.65,14.67,47000.0,14.6699,14.6999,14.6499,14.6699,47000.0
2006-11-03 10:25:00,14.67,14.7,14.67,14.69,19000.0,14.6699,14.6999,14.6699,14.6899,19000.0
2006-11-03 10:30:00,14.7,14.71,14.64,14.69,52500.0,14.6999,14.7099,14.6399,14.6899,52500.0
2006-11-03 10:35:00,14.69,14.69,14.59,14.62,47600.0,14.6899,14.6899,14.5899,14.6199,47600.0
2006-11-03 10:40:00,14.62,14.66,14.57,14.58,76700.0,14.6199,14.6599,14.5699,14.5799,76700.0
2006-11-03 10:45:00,14.58,14.6,14.5,14.58,212200.0,14.5799,14.5999,14.4999,14.5799,212200.0
2006-11-03 10:50:00,14.58,14.59,14.52,14.55,50800.0,14.5799,14.5899,14.5199,14.5499,50800.0
2006-11-03 10:55:00,14.55,14.58,14.51,14.51,24700.0,14.5499,14.5799,14.5099,14.5099,24700.0
2006-11-03 11:00:00,14.5,14.56,14.5,14.55,13300.0,14.4999,14.5599,14.4999,14.5499,13300.0
2006-11-03 11:05:00,14.55,14.56,14.52,14.56,20200.0,14.5499,14.5599,14.5199,14.5599,20200.0
2006-11-03 11:10:00,14.56,14.59,14.51,14.58,55900.0,14.5599,14.5899,14.5099,14.5799,55900.0
2006-11-03 11:15:00,14.57,14.59,14.55,14.59,47200.0,14.5699,14.5899,14.5499,14.5899,47200.0
2006-11-03 11:20:00,14.59,14.59,14.57,14.58,14100.0,14.5899,14.5899,14.5699,14.5799,14100.0
2006-11-03 11:25:00,14.59,14.62,14.57,14.62,50700.0,14.5899,14.6199,14.5699,14.6199,50700.0
2006-11-03 11:30:00,14.62,14.66,14.61,14.66,13300.0,14.6199,14.6599,14.6099,14.6599,13300.0
2006-11-03 11:35:00,14.67,14.7,14.64,14.66,19800.0,14.6699,14.6999,14.6399,14.6599,19800.0
2006-11-03 11:40:00,14.67,14.7,14.66,14.66,15400.0,14.6699,14.6999,14.6599,14.6599,15400.0
2006-11-03 11:45:00,14.65,14.68,14.62,14.64,15000.0,14.6499,14.6799,14.6199,14.6399,15000.0
2006-11-03 11:50:00,14.63,14.63,14.55,14.56,33500.0,14.6299,14.6299,14.5499,14.5599,33500.0
2006-11-03 11:55:00,14.56,14.56,14.5,14.5,12900.0,14.5599,14.5599,14.4999,14.4999,12900.0
2006-11-03 12:00:00,14.5,14.51,14.5,14.5,3300.0,14.4999,14.5099,14.4999,14.4999,3300.0
2006-11-03 12:05:00,14.51,14.55,14.51,14.55,10300.0,14.5099,14.5499,14.5099,14.5499,10300.0
2006-11-03 12:10:00,14.54,14.55,14.54,14.54,17900.0,14.5399,14.5499,14.5399,14.5399,17900.0
2006-11-03 12:15:00,14.55,14.55,14.53,14.53,16800.0,14.5499,14.5499,14.5299,14.5299,16800.0
2006-11-03 12:20:00,14.53,14.53,14.52,14.53,6800.0,14.5299,14.5299,14.5199,14.5299,6800.0
2006-11-03 12:25:00,14.53,14.55,14.52,14.54,7800.0,14.5299,14.5499,14.5199,14.5399,7800.0
2006-11-03 12:30:00,14.55,14.6,14.55,14.6,19200.0,14.5499,14.5999,14.5499,14.5999,19200.0
2006-11-03 12:35:00,14.6,14.61,14.59,14.6,21500.0,14.5999,14.6099,14.5899,14.5999,21500.0
2006-11-03 12:40:00,14.61,14.61,14.56,14.56,32100.0,14.6099,14.6099,14.5599,14.5599,32100.0
2006-11-03 12:45:00,14.56,14.6,14.54,14.59,7100.0,14.5599,14.5999,14.5399,14.5899,7100.0
2006-11-03 12:50:00,14.59,14.64,14.59,14.63,16600.0,14.5899,14.6399,14.5899,14.6299,16600.0
2006-11-03 12:55:00,14.6,14.65,14.6,14.64,82800.0,14.5999,14.6499,14.5999,14.6399,82800.0
2006-11-03 13:00:00,14.63,14.65,14.61,14.62,12300.0,14.6299,14.6499,14.6099,14.6199,12300.0
2006-11-03 13:05:00,14.61,14.62,14.61,14.62,3700.0,14.6099,14.6199,14.6099,14.6199,3700.0
2006-11-03 13:10:00,14.62,14.63,14.61,14.62,89800.0,14.6199,14.6299,14.6099,14.6199,89800.0
2006-11-03 13:15:00,14.62,14.63,14.6,14.62,22400.0,14.6199,14.6299,14.5999,14.6199,22400.0
2006-11-03 13:20:00,14.62,14.63,14.6,14.6,31000.0,14.6199,14.6299,14.5999,14.5999,31000.0
2006-11-03 13:25:00,14.6,14.62,14.6,14.61,11000.0,14.5999,14.6199,14.5999,14.6099,11000.0
2006-11-03 13:30:00,14.61,14.63,14.6,14.61,27000.0,14.6099,14.6299,14.5999,14.6099,27000.0
2006-11-03 13:35:00,14.62,14.62,14.59,14.62,9600.0,14.6199,14.6199,14.5899,14.6199,9600.0
2006-11-03 13:40:00,14.61,14.62,14.6,14.62,2900.0,14.6099,14.6199,14.5999,14.6199,2900.0
2006-11-03 13:45:00,14.61,14.62,14.59,14.6,6100.0,14.6099,14.6199,14.5899,14.5999,6100.0
2006-11-03 13:50:00,14.6,14.61,14.59,14.61,10100.0,14.5999,14.6099,14.5899,14.6099,10100.0
2006-11-03 13:55:00,14.61,14.61,14.6,14.6,6300.0,14.6099,14.6099,14.5999,14.5999,6300.0
2006-11-03 14:00:00,14.6,14.61,14.59,14.59,23300.0,14.5999,14.6099,14.5899,14.5899,23300.0
2006-11-03 14:05:00,14.6,14.6,14.57,14.58,24100.0,14.5999,14.5999,14.5699,14.5799,24100.0
2006-11-03 14:10:00,14.58,14.59,14.56,14.59,10200.0,14.5799,14.5899,14.5599,14.5899,10200.0
2006-11-03 14:15:00,14.59,14.6,14.58,14.59,14900.0,14.5899,14.5999,14.5799,14.5899,14900.0
2006-11-03 14:20:00,14.59,14.59,14.57,14.59,12600.0,14.5899,14.5899,14.5699,14.5899,12600.0
2006-11-03 14:25:00,14.59,14.6,14.58,14.58,17000.0,14.5899,14.5999,14.5799,14.5799,17000.0
2006-11-03 14:30:00,14.59,14.6,14.59,14.6,19100.0,14.5899,14.5999,14.5899,14.5999,19100.0
2006-11-03 14:35:00,14.59,14.6,14.59,14.6,18400.0,14.5899,14.5999,14.5899,14.5999,18400.0
2006-11-03 14:40:00,14.6,14.62,14.56,14.62,69400.0,14.5999,14.6199,14.5599,14.6199,69400.0
2006-11-03 14:45:00,14.62,14.62,14.62,14.62,6900.0,14.6199,14.6199,14.6199,14.6199,6900.0
2006-11-03 14:50:00,14.61,14.62,14.58,14.59,32700.0,14.6099,14.6199,14.5799,14.5899,32700.0
2006-11-03 14:55:00,14.6,14.6,14.58,14.58,10600.0,14.5999,14.5999,14.5799,14.5799,10600.0
2006-11-03 15:00:00,14.59,14.6,14.57,14.57,19400.0,14.5899,14.5999,14.5699,14.5699,19400.0
2006-11-03 15:05:00,14.58,14.62,14.57,14.58,117300.0,14.5799,14.6199,14.5699,14.5799,117300.0
2006-11-03 15:10:00,14.59,14.6,14.59,14.59,30200.0,14.5899,14.5999,14.5899,14.5899,30200.0
2006-11-03 15:15:00,14.59,14.62,14.55,14.59,116000.0,14.5899,14.6199,14.5499,14.5899,116000.0
2006-11-03 15:20:00,14.59,14.59,14.56,14.59,73100.0,14.5899,14.5899,14.5599,14.5899,73100.0
2006-11-03 15:25:00,14.59,14.59,14.51,14.55,54300.0,14.5899,14.5899,14.5099,14.5499,54300.0
2006-11-03 15:30:00,14.55,14.55,14.43,14.53,638500.0,14.5499,14.5499,14.4299,14.5299,638500.0
2006-11-03 15:35:00,14.53,14.63,14.53,14.61,79400.0,14.5299,14.6299,14.5299,14.6099,79400.0
2006-11-03 15:40:00,14.62,14.65,14.55,14.65,33700.0,14.6199,14.6499,14.5499,14.6499,33700.0
2006-11-03 15:45:00,14.65,14.7,14.64,14.69,44000.0,14.6499,14.6999,14.6399,14.6899,44000.0
2006-11-03 15:50:00,14.68,14.7,14.68,14.69,25400.0,14.6799,14.6999,14.6799,14.6899,25400.0
2006-11-03 15:55:00,14.7,14.7,14.64,14.68,100700.0,14.6999,14.6999,14.6399,14.6799,100700.0
2006-11-06 09:30:00,14.68,14.75,14.62,14.67,22100.0,14.6799,14.7499,14.6199,14.6699,22100.0
2006-11-06 09:35:00,14.68,14.7,14.58,14.58,10300.0,14.6799,14.6999,14.5799,14.5799,10300.0
2006-11-06 09:40:00,14.59,14.59,14.47,14.49,8800.0,14.5899,14.5899,14.4699,14.4899,8800.0
2006-11-06 09:45:00,14.49,14.52,14.24,14.32,31900.0,14.4899,14.5199,14.2399,14.3199,31900.0
2006-11-06 09:50:00,14.32,14.43,14.3,14.36,35800.0,14.3199,14.4299,14.2999,14.3599,35800.0
2006-11-06 09:55:00,14.38,14.48,14.37,14.43,19500.0,14.3799,14.4799,14.3699,14.4299,19500.0
2006-11-06 10:00:00,14.43,14.43,14.4,14.42,8600.0,14.4299,14.4299,14.3999,14.4199,8600.0
2006-11-06 10:05:00,14.42,14.45,14.38,14.39,20700.0,14.4199,14.4499,14.3799,14.3899,20700.0
2006-11-06 10:10:00,14.38,14.39,14.36,14.38,15300.0,14.3799,14.3899,14.3599,14.3799,15300.0
2006-11-06 10:15:00,14.38,14.42,14.37,14.41,17900.0,14.3799,14.4199,14.3699,14.4099,17900.0
2006-11-06 10:20:00,14.41,14.47,14.41,14.47,4400.0,14.4099,14.4699,14.4099,14.4699,4400.0
2006-11-06 10:25:00,14.48,14.58,14.48,14.52,8600.0,14.4799,14.5799,14.4799,14.5199,8600.0
2006-11-06 10:30:00,14.5,14.53,14.36,14.38,35400.0,14.4999,14.5299,14.3599,14.3799,35400.0
2006-11-06 10:35:00,14.38,14.44,14.37,14.44,10700.0,14.3799,14.4399,14.3699,14.4399,10700.0
2006-11-06 10:40:00,14.43,14.45,14.43,14.44,1100.0,14.4299,14.4499,14.4299,14.4399,1100.0
2006-11-06 10:45:00,14.45,14.52,14.43,14.44,11400.0,14.4499,14.5199,14.4299,14.4399,11400.0
2006-11-06 10:50:00,14.45,14.51,14.4,14.49,49000.0,14.4499,14.5099,14.3999,14.4899,49000.0
2006-11-06 10:55:00,14.48,14.48,14.35,14.35,23200.0,14.4799,14.4799,14.3499,14.3499,23200.0
2006-11-06 11:00:00,14.35,14.48,14.35,14.47,31000.0,14.3499,14.4799,14.3499,14.4699,31000.0
2006-11-06 11:05:00,14.47,14.5,14.47,14.49,7300.0,14.4699,14.4999,14.4699,14.4899,7300.0
2006-11-06 11:10:00,14.49,14.5,14.48,14.48,3100.0,14.4899,14.4999,14.4799,14.4799,3100.0
2006-11-06 11:15:00,14.49,14.49,14.48,14.49,1600.0,14.4899,14.4899,14.4799,14.4899,1600.0
2006-11-06 11:20:00,14.48,14.49,14.48,14.48,4100.0,14.4799,14.4899,14.4799,14.4799,4100.0
2006-11-06 11:25:00,14.48,14.48,14.4,14.43,30500.0,14.4799,14.4799,14.3999,14.4299,30500.0
2006-11-06 11:30:00,14.43,14.44,14.4,14.41,22500.0,14.4299,14.4399,14.3999,14.4099,22500.0
2006-11-06 11:35:00,14.41,14.42,14.4,14.42,1000.0,14.4099,14.4199,14.3999,14.4199,1000.0
2006-11-06 11:40:00,14.42,14.48,14.42,14.48,13600.0,14.4199,14.4799,14.4199,14.4799,13600.0
2006-11-06 11:45:00,14.47,14.5,14.43,14.46,16000.0,14.4699,14.4999,14.4299,14.4599,16000.0
2006-11-06 11:50:00,14.45,14.46,14.42,14.45,3700.0,14.4499,14.4599,14.4199,14.4499,3700.0
2006-11-06 11:55:00,14.43,14.45,14.43,14.45,900.0,14.4299,14.4499,14.4299,14.4499,900.0
2006-11-06 12:00:00,14.45,14.48,14.45,14.48,5400.0,14.4499,14.4799,14.4499,14.4799,5400.0
2006-11-06 12:05:00,14.48,14.51,14.48,14.51,3400.0,14.4799,14.5099,14.4799,14.5099,3400.0
2006-11-06 12:10:00,14.51,14.51,14.5,14.51,2200.0,14.5099,14.5099,14.4999,14.5099,2200.0
2006-11-06 12:15:00,14.51,14.53,14.51,14.53,3000.0,14.5099,14.5299,14.5099,14.5299,3000.0
2006-11-06 12:20:00,14.52,14.53,14.49,14.53,6000.0,14.5199,14.5299,14.4899,14.5299,6000.0
2006-11-06 12:25:00,14.52,14.52,14.48,14.48,5600.0,14.5199,14.5199,14.4799,14.4799,5600.0
2006-11-06 12:30:00,14.47,14.48,14.46,14.48,5200.0,14.4699,14.4799,14.4599,14.4799,5200.0
2006-11-06 12:35:00,14.48,14.48,14.45,14.48,1600.0,14.4799,14.4799,14.4499,14.4799,1600.0
2006-11-06 12:40:00,14.48,14.48,14.47,14.48,2300.0,14.4799,14.4799,14.4699,14.4799,2300.0
2006-11-06 12:45:00,14.47,14.48,14.47,14.48,4400.0,14.4699,14.4799,14.4699,14.4799,4400.0
2006-11-06 12:50:00,14.47,14.48,14.47,14.47,7200.0,14.4699,14.4799,14.4699,14.4699,7200.0
2006-11-06 12:55:00,14.48,14.48,14.47,14.47,1800.0,14.4799,14.4799,14.4699,14.4699,1800.0
2006-11-06 13:00:00,14.48,14.48,14.47,14.47,1600.0,14.4799,14.4799,14.4699,14.4699,1600.0
2006-11-06 13:05:00,14.48,14.49,14.47,14.48,5600.0,14.4799,14.4899,14.4699,14.4799,5600.0
2006-11-06 13:10:00,14.49,14.5,14.49,14.5,1600.0,14.4899,14.4999,14.4899,14.4999,1600.0
2006-11-06 13:15:00,14.5,14.53,14.5,14.52,4800.0,14.4999,14.5299,14.4999,14.5199,4800.0
2006-11-06 13:20:00,14.53,14.53,14.51,14.51,5400.0,14.5299,14.5299,14.5099,14.5099,5400.0
2006-11-06 13:25:00,14.51,14.52,14.49,14.49,5900.0,14.5099,14.5199,14.4899,14.4899,5900.0
2006-11-06 13:30:00,14.49,14.5,14.48,14.49,800.0,14.4899,14.4999,14.4799,14.4899,800.0
2006-11-06 13:35:00,14.5,14.54,14.5,14.51,7900.0,14.4999,14.5399,14.4999,14.5099,7900.0
2006-11-06 13:40:00,14.51,14.51,14.49,14.51,3700.0,14.5099,14.5099,14.4899,14.5099,3700.0
2006-11-06 13:45:00,14.51,14.56,14.51,14.56,12400.0,14.5099,14.5599,14.5099,14.5599,12400.0
2006-11-06 13:50:00,14.56,14.56,14.54,14.56,3200.0,14.5599,14.5599,14.5399,14.5599,3200.0
2006-11-06 13:55:00,14.56,14.56,14.55,14.55,3900.0,14.5599,14.5599,14.5499,14.5499,3900.0
2006-11-06 14:00:00,14.55,14.57,14.55,14.57,7800.0,14.5499,14.5699,14.5499,14.5699,7800.0
2006-11-06 14:05:00,14.56,14.57,14.56,14.56,6600.0,14.5599,14.5699,14.5599,14.5599,6600.0
2006-11-06 14:10:00,14.58,14.58,14.55,14.57,5900.0,14.5799,14.5799,14.5499,14.5699,5900.0
2006-11-06 14:15:00,14.58,14.58,14.56,14.56,6800.0,14.5799,14.5799,14.5599,14.5599,6800.0
2006-11-06 14:20:00,14.56,14.58,14.53,14.53,12600.0,14.5599,14.5799,14.5299,14.5299,12600.0
2006-11-06 14:25:00,14.53,14.54,14.52,14.54,2300.0,14.5299,14.5399,14.5199,14.5399,2300.0
2006-11-06 14:30:00,14.54,14.55,14.54,14.55,5000.0,14.5399,14.5499,14.5399,14.5499,5000.0
2006-11-06 14:35:00,14.54,14.58,14.54,14.58,9200.0,14.5399,14.5799,14.5399,14.5799,9200.0
2006-11-06 14:40:00,14.58,14.59,14.56,14.57,9000.0,14.5799,14.5899,14.5599,14.5699,9000.0
2006-11-06 14:45:00,14.56,14.57,14.56,14.57,1400.0,14.5599,14.5699,14.5599,14.5699,1400.0
2006-11-06 14:50:00,14.56,14.57,14.54,14.55,5400.0,14.5599,14.5699,14.5399,14.5499,5400.0
2006-11-06 14:55:00,14.54,14.57,14.52,14.57,16400.0,14.5399,14.5699,14.5199,14.5699,16400.0
2006-11-06 15:00:00,14.57,14.63,14.57,14.62,18400.0,14.5699,14.6299,14.5699,14.6199,18400.0
2006-11-06 15:05:00,14.62,14.67,14.62,14.66,12700.0,14.6199,14.6699,14.6199,14.6599,12700.0
2006-11-06 15:10:00,14.67,14.68,14.65,14.66,11200.0,14.6699,14.6799,14.6499,14.6599,11200.0
2006-11-06 15:15:00,14.67,14.69,14.66,14.69,10400.0,14.6699,14.6899,14.6599,14.6899,10400.0
2006-11-06 15:20:00,14.68,14.7,14.66,14.66,9000.0,14.6799,14.6999,14.6599,14.6599,9000.0
2006-11-06 15:25:00,14.66,14.66,14.6,14.61,15700.0,14.6599,14.6599,14.5999,14.6099,15700.0
2006-11-06 15:30:00,14.61,14.63,14.61,14.62,7800.0,14.6099,14.6299,14.6099,14.6199,7800.0
2006-11-06 15:35:00,14.62,14.65,14.61,14.64,15300.0,14.6199,14.6499,14.6099,14.6399,15300.0
2006-11-06 15:40:00,14.63,14.65,14.63,14.65,11700.0,14.6299,14.6499,14.6299,14.6499,11700.0
2006-11-06 15:45:00,14.64,14.65,14.59,14.59,23200.0,14.6399,14.6499,14.5899,14.5899,23200.0
2006-11-06 15:50:00,14.59,14.6,14.55,14.55,32700.0,14.5899,14.5999,14.5499,14.5499,32700.0
2006-11-06 15:55:00,14.55,14.59,14.54,14.58,39900.0,14.5499,14.5899,14.5399,14.5799,39900.0
2006-11-07 09:30:00,14.6,14.69,14.57,14.62,22100.0,14.5999,14.6899,14.5699,14.6199,22100.0
2006-11-07 09:35:00,14.61,14.69,14.58,14.69,18200.0,14.6099,14.6899,14.5799,14.6899,18200.0
2006-11-07 09:40:00,14.67,14.77,14.65,14.75,31500.0,14.6699,14.7699,14.6499,14.7499,31500.0
2006-11-07 09:45:00,14.75,14.83,14.65,14.81,46700.0,14.7499,14.8299,14.6499,14.8099,46700.0
2006-11-07 09:50:00,14.81,14.85,14.78,14.8,24900.0,14.8099,14.8499,14.7799,14.7999,24900.0
2006-11-07 09:55:00,14.8,14.84,14.73,14.82,32700.0,14.7999,14.8399,14.7299,14.8199,32700.0
2006-11-07 10:00:00,14.84,14.89,14.82,14.87,16300.0,14.8399,14.8899,14.8199,14.8699,16300.0
2006-11-07 10:05:00,14.88,14.88,14.86,14.88,12800.0,14.8799,14.8799,14.8599,14.8799,12800.0
2006-11-07 10:10:00,14.88,14.88,14.86,14.86,7000.0,14.8799,14.8799,14.8599,14.8599,7000.0
2006-11-07 10:15:00,14.86,14.88,14.85,14.88,14400.0,14.8599,14.8799,14.8499,14.8799,14400.0
2006-11-07 10:20:00,14.88,14.9,14.87,14.9,8900.0,14.8799,14.8999,14.8699,14.8999,8900.0
2006-11-07 10:25:00,14.89,14.9,14.89,14.9,3200.0,14.8899,14.8999,14.8899,14.8999,3200.0
2006-11-07 10:30:00,14.9,14.9,14.88,14.9,6500.0,14.8999,14.8999,14.8799,14.8999,6500.0
2006-11-07 10:35:00,14.9,14.9,14.87,14.87,12000.0,14.8999,14.8999,14.8699,14.8699,12000.0
2006-11-07 10:40:00,14.86,14.87,14.85,14.85,2700.0,14.8599,14.8699,14.8499,14.8499,2700.0
2006-11-07 10:45:00,14.86,14.93,14.85,14.91,16400.0,14.8599,14.9299,14.8499,14.9099,16400.0
2006-11-07 10:50:00,14.92,14.93,14.86,14.89,15200.0,14.9199,14.9299,14.8599,14.8899,15200.0
2006-11-07 10:55:00,14.87,14.87,14.85,14.86,7700.0,14.8699,14.8699,14.8499,14.8599,7700.0
2006-11-07 11:00:00,14.87,14.87,14.86,14.86,6700.0,14.8699,14.8699,14.8599,14.8599,6700.0
2006-11-07 11:05:00,14.87,14.87,14.85,14.87,4200.0,14.8699,14.8699,14.8499,14.8699,4200.0
2006-11-07 11:10:00,14.86,14.88,14.86,14.87,6000.0,14.8599,14.8799,14.8599,14.8699,6000.0
2006-11-07 11:15:00,14.87,14.88,14.86,14.87,14400.0,14.8699,14.8799,14.8599,14.8699,14400.0
2006-11-07 11:20:00,14.88,14.94,14.87,14.93,9700.0,14.8799,14.9399,14.8699,14.9299,9700.0
2006-11-07 11:25:00,14.94,14.94,14.92,14.94,4500.0,14.9399,14.9399,14.9199,14.9399,4500.0
2006-11-07 11:30:00,14.94,14.94,14.93,14.94,4200.0,14.9399,14.9399,14.9299,14.9399,4200.0
2006-11-07 11:35:00,14.94,14.95,14.91,14.91,4500.0,14.9399,14.9499,14.9099,14.9099,4500.0
2006-11-07 11:40:00,14.92,14.93,14.92,14.92,7200.0,14.9199,14.9299,14.9199,14.9199,7200.0
2006-11-07 11:45:00,14.9,14.9,14.86,14.86,6600.0,14.8999,14.8999,14.8599,14.8599,6600.0
2006-11-07 11:50:00,14.85,14.86,14.76,14.79,21200.0,14.8499,14.8599,14.7599,14.7899,21200.0
2006-11-07 11:55:00,14.78,14.81,14.73,14.78,39300.0,14.7799,14.8099,14.7299,14.7799,39300.0
2006-11-07 12:00:00,14.78,14.81,14.77,14.79,10100.0,14.7799,14.8099,14.7699,14.7899,10100.0
2006-11-07 12:05:00,14.79,14.81,14.79,14.79,8000.0,14.7899,14.8099,14.7899,14.7899,8000.0
2006-11-07 12:10:00,14.8,14.81,14.77,14.8,24300.0,14.7999,14.8099,14.7699,14.7999,24300.0
2006-11-07 12:15:00,14.79,14.81,14.78,14.79,1500.0,14.7899,14.8099,14.7799,14.7899,1500.0
2006-11-07 12:20:00,14.79,14.8,14.73,14.73,6000.0,14.7899,14.7999,14.7299,14.7299,6000.0
2006-11-07 12:25:00,14.73,14.73,14.66,14.67,15600.0,14.7299,14.7299,14.6599,14.6699,15600.0
2006-11-07 12:30:00,14.67,14.7,14.67,14.7,7300.0,14.6699,14.6999,14.6699,14.6999,7300.0
2006-11-07 12:35:00,14.7,14.73,14.7,14.7,13100.0,14.6999,14.7299,14.6999,14.6999,13100.0
2006-11-07 12:40:00,14.71,14.72,14.7,14.7,11400.0,14.7099,14.7199,14.6999,14.6999,11400.0
2006-11-07 12:45:00,14.7,14.75,14.7,14.72,22300.0,14.6999,14.7499,14.6999,14.7199,22300.0
2006-11-07 12:50:00,14.72,14.74,14.66,14.69,24500.0,14.7199,14.7399,14.6599,14.6899,24500.0
2006-11-07 12:55:00,14.69,14.72,14.66,14.69,13900.0,14.6899,14.7199,14.6599,14.6899,13900.0
2006-11-07 13:00:00,14.71,14.76,14.69,14.72,28600.0,14.7099,14.7599,14.6899,14.7199,28600.0
2006-11-07 13:05:00,14.72,14.74,14.71,14.72,2300.0,14.7199,14.7399,14.7099,14.7199,2300.0
2006-11-07 13:10:00,14.7,14.73,14.7,14.73,2600.0,14.6999,14.7299,14.6999,14.7299,2600.0
2006-11-07 13:15:00,14.72,14.72,14.71,14.72,900.0,14.7199,14.7199,14.7099,14.7199,900.0
2006-11-07 13:20:00,14.71,14.71,14.7,14.7,8000.0,14.7099,14.7099,14.6999,14.6999,8000.0
2006-11-07 13:25:00,14.7,14.71,14.69,14.7,2800.0,14.6999,14.7099,14.6899,14.6999,2800.0
2006-11-07 13:30:00,14.71,14.71,14.69,14.7,3000.0,14.7099,14.7099,14.6899,14.6999,3000.0
2006-11-07 13:35:00,14.7,14.7,14.68,14.7,7900.0,14.6999,14.6999,14.6799,14.6999,7900.0
2006-11-07 13:40:00,14.7,14.7,14.68,14.7,5800.0,14.6999,14.6999,14.6799,14.6999,5800.0
2006-11-07 13:45:00,14.68,14.69,14.67,14.68,4200.0,14.6799,14.6899,14.6699,14.6799,4200.0
2006-11-07 13:50:00,14.67,14.69,14.65,14.69,13200.0,14.6699,14.6899,14.6499,14.6899,13200.0
2006-11-07 13:55:00,14.69,14.73,14.69,14.73,12200.0,14.6899,14.7299,14.6899,14.7299,12200.0
2006-11-07 14:00:00,14.74,14.74,14.7,14.73,23800.0,14.7399,14.7399,14.6999,14.7299,23800.0
2006-11-07 14:05:00,14.72,14.72,14.69,14.69,43000.0,14.7199,14.7199,14.6899,14.6899,43000.0
2006-11-07 14:10:00,14.69,14.71,14.66,14.68,10500.0,14.6899,14.7099,14.6599,14.6799,10500.0
2006-11-07 14:15:00,14.68,14.7,14.67,14.68,14300.0,14.6799,14.6999,14.6699,14.6799,14300.0
2006-11-07 14:20:00,14.69,14.75,14.65,14.7,17600.0,14.6899,14.7499,14.6499,14.6999,17600.0
2006-11-07 14:25:00,14.69,14.7,14.65,14.69,19300.0,14.6899,14.6999,14.6499,14.6899,19300.0
2006-11-07 14:30:00,14.69,14.69,14.65,14.66,13000.0,14.6899,14.6899,14.6499,14.6599,13000.0
2006-11-07 14:35:00,14.65,14.66,14.65,14.66,5200.0,14.6499,14.6599,14.6499,14.6599,5200.0
2006-11-07 14:40:00,14.66,14.7,14.65,14.69,10600.0,14.6599,14.6999,14.6499,14.6899,10600.0
2006-11-07 14:45:00,14.7,14.7,14.68,14.68,25400.0,14.6999,14.6999,14.6799,14.6799,25400.0
2006-11-07 14:50:00,14.68,14.69,14.67,14.67,5800.0,14.6799,14.6899,14.6699,14.6699,5800.0
2006-11-07 14:55:00,14.67,14.68,14.66,14.66,13400.0,14.6699,14.6799,14.6599,14.6599,13400.0
2006-11-07 15:00:00,14.67,14.67,14.65,14.66,24300.0,14.6699,14.6699,14.6499,14.6599,24300.0
2006-11-07 15:05:00,14.65,14.66,14.65,14.65,11400.0,14.6499,14.6599,14.6499,14.6499,11400.0
2006-11-07 15:10:00,14.65,14.66,14.65,14.65,18100.0,14.6499,14.6599,14.6499,14.6499,18100.0
2006-11-07 15:15:00,14.65,14.73,14.65,14.73,39400.0,14.6499,14.7299,14.6499,14.7299,39400.0
2006-11-07 15:20:00,14.73,14.74,14.67,14.72,52200.0,14.7299,14.7399,14.6699,14.7199,52200.0
2006-11-07 15:25:00,14.74,14.75,14.72,14.72,18700.0,14.7399,14.7499,14.7199,14.7199,18700.0
2006-11-07 15:30:00,14.72,14.75,14.71,14.75,23300.0,14.7199,14.7499,14.7099,14.7499,23300.0
2006-11-07 15:35:00,14.74,14.77,14.74,14.76,16200.0,14.7399,14.7699,14.7399,14.7599,16200.0
2006-11-07 15:40:00,14.77,14.84,14.77,14.84,50600.0,14.7699,14.8399,14.7699,14.8399,50600.0
2006-11-07 15:45:00,14.84,14.86,14.81,14.86,52400.0,14.8399,14.8599,14.8099,14.8599,52400.0
2006-11-07 15:50:00,14.86,14.93,14.85,14.93,151500.0,14.8599,14.9299,14.8499,14.9299,151500.0
2006-11-07 15:55:00,14.93,14.97,14.9,14.93,187900.0,14.9299,14.9699,14.8999,14.9299,187900.0
2006-11-08 09:30:00,14.97,14.97,14.79,14.89,26200.0,14.9699,14.9699,14.7899,14.8899,26200.0
2006-11-08 09:35:00,14.89,14.95,14.86,14.94,10600.0,14.8899,14.9499,14.8599,14.9399,10600.0
2006-11-08 09:40:00,14.91,15.0,14.88,14.99,21500.0,14.9099,14.9999,14.8799,14.9899,21500.0
2006-11-08 09:45:00,14.99,15.08,14.99,15.02,92300.0,14.9899,15.0799,14.9899,15.0199,92300.0
2006-11-08 09:50:00,15.0,15.12,15.0,15.12,39400.0,14.9999,15.1199,14.9999,15.1199,39400.0
2006-11-08 09:55:00,15.1,15.21,15.07,15.12,36900.0,15.0999,15.2099,15.0699,15.1199,36900.0
2006-11-08 10:00:00,15.11,15.19,15.1,15.1,24500.0,15.1099,15.1899,15.0999,15.0999,24500.0
2006-11-08 10:05:00,15.1,15.18,15.1,15.13,31100.0,15.0999,15.1799,15.0999,15.1299,31100.0
2006-11-08 10:10:00,15.14,15.14,15.07,15.12,18900.0,15.1399,15.1399,15.0699,15.1199,18900.0
2006-11-08 10:15:00,15.11,15.14,15.08,15.11,10000.0,15.1099,15.1399,15.0799,15.1099,10000.0
2006-11-08 10:20:00,15.1,15.18,15.1,15.13,10200.0,15.0999,15.1799,15.0999,15.1299,10200.0
2006-11-08 10:25:00,15.14,15.16,15.09,15.16,70500.0,15.1399,15.1599,15.0899,15.1599,70500.0
2006-11-08 10:30:00,15.16,15.22,15.15,15.2,23900.0,15.1599,15.2199,15.1499,15.1999,23900.0
2006-11-08 10:35:00,15.2,15.27,15.18,15.27,33000.0,15.1999,15.2699,15.1799,15.2699,33000.0
2006-11-08 10:40:00,15.28,15.35,15.26,15.26,30700.0,15.2799,15.3499,15.2599,15.2599,30700.0
2006-11-08 10:45:00,15.26,15.33,15.26,15.28,17700.0,15.2599,15.3299,15.2599,15.2799,17700.0
2006-11-08 10:50:00,15.27,15.3,15.21,15.24,8700.0,15.2699,15.2999,15.2099,15.2399,8700.0
2006-11-08 10:55:00,15.23,15.23,15.2,15.2,2800.0,15.2299,15.2299,15.1999,15.1999,2800.0
2006-11-08 11:00:00,15.2,15.21,15.16,15.16,5600.0,15.1999,15.2099,15.1599,15.1599,5600.0
2006-11-08 11:05:00,15.16,15.2,15.11,15.2,11600.0,15.1599,15.1999,15.1099,15.1999,11600.0
2006-11-08 11:10:00,15.21,15.23,15.2,15.23,3600.0,15.2099,15.2299,15.1999,15.2299,3600.0
2006-11-08 11:15:00,15.22,15.28,15.22,15.22,6400.0,15.2199,15.2799,15.2199,15.2199,6400.0
2006-11-08 11:20:00,15.22,15.29,15.22,15.27,6100.0,15.2199,15.2899,15.2199,15.2699,6100.0
2006-11-08 11:25:00,15.27,15.27,15.23,15.26,7900.0,15.2699,15.2699,15.2299,15.2599,7900.0
2006-11-08 11:30:00,15.26,15.26,15.24,15.24,5300.0,15.2599,15.2599,15.2399,15.2399,5300.0
2006-11-08 11:35:00,15.24,15.27,15.24,15.25,23700.0,15.2399,15.2699,15.2399,15.2499,23700.0
2006-11-08 11:40:00,15.25,15.25,15.24,15.25,6500.0,15.2499,15.2499,15.2399,15.2499,6500.0
2006-11-08 11:45:00,15.25,15.25,15.24,15.24,9600.0,15.2499,15.2499,15.2399,15.2399,9600.0
2006-11-08 11:50:00,15.25,15.25,15.24,15.25,6700.0,15.2499,15.2499,15.2399,15.2499,6700.0
2006-11-08 11:55:00,15.26,15.28,15.25,15.25,16300.0,15.2599,15.2799,15.2499,15.2499,16300.0
2006-11-08 12:00:00,15.25,15.27,15.22,15.22,9300.0,15.2499,15.2699,15.2199,15.2199,9300.0
2006-11-08 12:05:00,15.22,15.3,15.22,15.3,10700.0,15.2199,15.2999,15.2199,15.2999,10700.0
2006-11-08 12:10:00,15.3,15.3,15.27,15.28,14700.0,15.2999,15.2999,15.2699,15.2799,14700.0
2006-11-08 12:15:00,15.28,15.28,15.22,15.22,7600.0,15.2799,15.2799,15.2199,15.2199,7600.0
2006-11-08 12:20:00,15.21,15.22,15.16,15.17,14700.0,15.2099,15.2199,15.1599,15.1699,14700.0
2006-11-08 12:25:00,15.16,15.18,15.08,15.1,23300.0,15.1599,15.1799,15.0799,15.0999,23300.0
2006-11-08 12:30:00,15.1,15.1,15.08,15.08,5300.0,15.0999,15.0999,15.0799,15.0799,5300.0
2006-11-08 12:35:00,15.08,15.09,15.07,15.08,5500.0,15.0799,15.0899,15.0699,15.0799,5500.0
2006-11-08 12:40:00,15.08,15.14,15.08,15.11,54800.0,15.0799,15.1399,15.0799,15.1099,54800.0
2006-11-08 12:45:00,15.11,15.14,15.09,15.14,14900.0,15.1099,15.1399,15.0899,15.1399,14900.0
2006-11-08 12:50:00,15.15,15.2,15.14,15.2,20200.0,15.1499,15.1999,15.1399,15.1999,20200.0
2006-11-08 12:55:00,15.2,15.22,15.13,15.15,19400.0,15.1999,15.2199,15.1299,15.1499,19400.0
2006-11-08 13:00:00,15.16,15.19,15.15,15.17,9600.0,15.1599,15.1899,15.1499,15.1699,9600.0
2006-11-08 13:05:00,15.16,15.16,15.11,15.12,12500.0,15.1599,15.1599,15.1099,15.1199,12500.0
2006-11-08 13:10:00,15.13,15.21,15.13,15.21,6000.0,15.1299,15.2099,15.1299,15.2099,6000.0
2006-11-08 13:15:00,15.2,15.22,15.15,15.15,10100.0,15.1999,15.2199,15.1499,15.1499,10100.0
2006-11-08 13:20:00,15.16,15.16,15.11,15.11,13300.0,15.1599,15.1599,15.1099,15.1099,13300.0
2006-11-08 13:25:00,15.11,15.11,15.1,15.11,2600.0,15.1099,15.1099,15.0999,15.1099,2600.0
2006-11-08 13:30:00,15.11,15.17,15.11,15.16,6400.0,15.1099,15.1699,15.1099,15.1599,6400.0
2006-11-08 13:35:00,15.16,15.18,15.14,15.14,4200.0,15.1599,15.1799,15.1399,15.1399,4200.0
2006-11-08 13:40:00,15.13,15.19,15.12,15.16,22300.0,15.1299,15.1899,15.1199,15.1599,22300.0
2006-11-08 13:45:00,15.13,15.17,15.1,15.17,19900.0,15.1299,15.1699,15.0999,15.1699,19900.0
2006-11-08 13:50:00,15.17,15.2,15.16,15.2,4400.0,15.1699,15.1999,15.1599,15.1999,4400.0
2006-11-08 13:55:00,15.21,15.27,15.17,15.17,20200.0,15.2099,15.2699,15.1699,15.1699,20200.0
2006-11-08 14:00:00,15.18,15.2,15.16,15.18,5200.0,15.1799,15.1999,15.1599,15.1799,5200.0
2006-11-08 14:05:00,15.18,15.27,15.18,15.25,6800.0,15.1799,15.2699,15.1799,15.2499,6800.0
2006-11-08 14:10:00,15.26,15.31,15.26,15.27,33100.0,15.2599,15.3099,15.2599,15.2699,33100.0
2006-11-08 14:15:00,15.27,15.27,15.23,15.24,6000.0,15.2699,15.2699,15.2299,15.2399,6000.0
2006-11-08 14:20:00,15.24,15.32,15.23,15.23,18300.0,15.2399,15.3199,15.2299,15.2299,18300.0
2006-11-08 14:25:00,15.23,15.28,15.22,15.23,13600.0,15.2299,15.2799,15.2199,15.2299,13600.0
2006-11-08 14:30:00,15.23,15.29,15.2,15.26,15900.0,15.2299,15.2899,15.1999,15.2599,15900.0
2006-11-08 14:35:00,15.25,15.26,15.25,15.25,2100.0,15.2499,15.2599,15.2499,15.2499,2100.0
2006-11-08 14:40:00,15.25,15.28,15.22,15.28,16000.0,15.2499,15.2799,15.2199,15.2799,16000.0
2006-11-08 14:45:00,15.27,15.27,15.22,15.24,6900.0,15.2699,15.2699,15.2199,15.2399,6900.0
2006-11-08 14:50:00,15.25,15.26,15.22,15.24,11200.0,15.2499,15.2599,15.2199,15.2399,11200.0
2006-11-08 14:55:00,15.24,15.24,15.2,15.2,9800.0,15.2399,15.2399,15.1999,15.1999,9800.0
2006-11-08 15:00:00,15.21,15.25,15.19,15.19,15400.0,15.2099,15.2499,15.1899,15.1899,15400.0
2006-11-08 15:05:00,15.19,15.24,15.18,15.22,19500.0,15.1899,15.2399,15.1799,15.2199,19500.0
2006-11-08 15:10:00,15.22,15.22,15.1,15.16,68600.0,15.2199,15.2199,15.0999,15.1599,68600.0
2006-11-08 15:15:00,15.16,15.19,15.1,15.18,21100.0,15.1599,15.1899,15.0999,15.1799,21100.0
2006-11-08 15:20:00,15.18,15.19,15.12,15.16,20500.0,15.1799,15.1899,15.1199,15.1599,20500.0
2006-11-08 15:25:00,15.15,15.18,15.12,15.18,14900.0,15.1499,15.1799,15.1199,15.1799,14900.0
2006-11-08 15:30:00,15.17,15.2,15.16,15.17,11200.0,15.1699,15.1999,15.1599,15.1699,11200.0
2006-11-08 15:35:00,15.17,15.18,15.14,15.14,11500.0,15.1699,15.1799,15.1399,15.1399,11500.0
2006-11-08 15:40:00,15.14,15.17,15.12,15.15,23100.0,15.1399,15.1699,15.1199,15.1499,23100.0
2006-11-08 15:45:00,15.16,15.18,15.16,15.17,12700.0,15.1599,15.1799,15.1599,15.1699,12700.0
2006-11-08 15:50:00,15.16,15.17,15.16,15.17,8300.0,15.1599,15.1699,15.1599,15.1699,8300.0
2006-11-08 15:55:00,15.16,15.18,15.13,15.18,36400.0,15.1599,15.1799,15.1299,15.1799,36400.0
2006-11-09 09:30:00,15.2,15.31,15.12,15.16,19700.0,15.1999,15.3099,15.1199,15.1599,19700.0
2006-11-09 09:35:00,15.19,15.25,15.16,15.21,9200.0,15.1899,15.2499,15.1599,15.2099,9200.0
2006-11-09 09:40:00,15.21,15.21,15.09,15.19,14100.0,15.2099,15.2099,15.0899,15.1899,14100.0
2006-11-09 09:45:00,15.2,15.35,15.2,15.35,25700.0,15.1999,15.3499,15.1999,15.3499,25700.0
2006-11-09 09:50:00,15.34,15.36,15.23,15.25,17000.0,15.3399,15.3599,15.2299,15.2499,17000.0
2006-11-09 09:55:00,15.26,15.33,15.26,15.29,12500.0,15.2599,15.3299,15.2599,15.2899,12500.0
2006-11-09 10:00:00,15.26,15.3,15.21,15.27,26300.0,15.2599,15.2999,15.2099,15.2699,26300.0
2006-11-09 10:05:00,15.27,15.31,15.25,15.3,28100.0,15.2699,15.3099,15.2499,15.2999,28100.0
2006-11-09 10:10:00,15.3,15.35,15.28,15.31,34400.0,15.2999,15.3499,15.2799,15.3099,34400.0
2006-11-09 10:15:00,15.33,15.38,15.3,15.35,20600.0,15.3299,15.3799,15.2999,15.3499,20600.0
2006-11-09 10:20:00,15.34,15.36,15.31,15.35,24300.0,15.3399,15.3599,15.3099,15.3499,24300.0
2006-11-09 10:25:00,15.34,15.37,15.32,15.34,9400.0,15.3399,15.3699,15.3199,15.3399,9400.0
2006-11-09 10:30:00,15.34,15.41,15.33,15.38,9900.0,15.3399,15.4099,15.3299,15.3799,9900.0
2006-11-09 10:35:00,15.39,15.4,15.34,15.38,21900.0,15.3899,15.3999,15.3399,15.3799,21900.0
2006-11-09 10:40:00,15.38,15.48,15.38,15.45,18200.0,15.3799,15.4799,15.3799,15.4499,18200.0
2006-11-09 10:45:00,15.46,15.46,15.4,15.43,13100.0,15.4599,15.4599,15.3999,15.4299,13100.0
2006-11-09 10:50:00,15.43,15.46,15.38,15.4,9300.0,15.4299,15.4599,15.3799,15.3999,9300.0
2006-11-09 10:55:00,15.4,15.46,15.4,15.44,14500.0,15.3999,15.4599,15.3999,15.4399,14500.0
2006-11-09 11:00:00,15.43,15.45,15.4,15.43,10500.0,15.4299,15.4499,15.3999,15.4299,10500.0
2006-11-09 11:05:00,15.42,15.43,15.4,15.42,6600.0,15.4199,15.4299,15.3999,15.4199,6600.0
2006-11-09 11:10:00,15.4,15.43,15.4,15.43,6300.0,15.3999,15.4299,15.3999,15.4299,6300.0
2006-11-09 11:15:00,15.44,15.49,15.43,15.45,12300.0,15.4399,15.4899,15.4299,15.4499,12300.0
2006-11-09 11:20:00,15.45,15.45,15.41,15.45,8700.0,15.4499,15.4499,15.4099,15.4499,8700.0
2006-11-09 11:25:00,15.45,15.47,15.44,15.44,30900.0,15.4499,15.4699,15.4399,15.4399,30900.0
2006-11-09 11:30:00,15.44,15.44,15.43,15.44,3900.0,15.4399,15.4399,15.4299,15.4399,3900.0
2006-11-09 11:35:00,15.43,15.45,15.43,15.43,5900.0,15.4299,15.4499,15.4299,15.4299,5900.0
2006-11-09 11:40:00,15.43,15.45,15.4,15.4,12600.0,15.4299,15.4499,15.3999,15.3999,12600.0
2006-11-09 11:45:00,15.41,15.44,15.41,15.43,18900.0,15.4099,15.4399,15.4099,15.4299,18900.0
2006-11-09 11:50:00,15.43,15.43,15.42,15.42,5900.0,15.4299,15.4299,15.4199,15.4199,5900.0
2006-11-09 11:55:00,15.42,15.43,15.42,15.42,5500.0,15.4199,15.4299,15.4199,15.4199,5500.0
2006-11-09 12:00:00,15.42,15.43,15.42,15.42,5700.0,15.4199,15.4299,15.4199,15.4199,5700.0
2006-11-09 12:05:00,15.43,15.43,15.42,15.42,8000.0,15.4299,15.4299,15.4199,15.4199,8000.0
2006-11-09 12:10:00,15.42,15.44,15.42,15.43,7200.0,15.4199,15.4399,15.4199,15.4299,7200.0
2006-11-09 12:15:00,15.44,15.45,15.43,15.45,16200.0,15.4399,15.4499,15.4299,15.4499,16200.0
2006-11-09 12:20:00,15.46,15.47,15.45,15.45,14700.0,15.4599,15.4699,15.4499,15.4499,14700.0
2006-11-09 12:25:00,15.45,15.47,15.45,15.47,6900.0,15.4499,15.4699,15.4499,15.4699,6900.0
2006-11-09 12:30:00,15.47,15.48,15.47,15.47,3600.0,15.4699,15.4799,15.4699,15.4699,3600.0
2006-11-09 12:35:00,15.46,15.46,15.45,15.46,3100.0,15.4599,15.4599,15.4499,15.4599,3100.0
2006-11-09 12:40:00,15.46,15.49,15.45,15.48,5100.0,15.4599,15.4899,15.4499,15.4799,5100.0
2006-11-09 12:45:00,15.49,15.49,15.45,15.46,6200.0,15.4899,15.4899,15.4499,15.4599,6200.0
2006-11-09 12:50:00,15.46,15.49,15.46,15.49,10000.0,15.4599,15.4899,15.4599,15.4899,10000.0
2006-11-09 12:55:00,15.49,15.49,15.47,15.49,16300.0,15.4899,15.4899,15.4699,15.4899,16300.0
2006-11-09 13:00:00,15.48,15.48,15.46,15.47,3300.0,15.4799,15.4799,15.4599,15.4699,3300.0
2006-11-09 13:05:00,15.47,15.5,15.43,15.44,30400.0,15.4699,15.4999,15.4299,15.4399,30400.0
2006-11-09 13:10:00,15.44,15.48,15.44,15.45,7100.0,15.4399,15.4799,15.4399,15.4499,7100.0
2006-11-09 13:15:00,15.46,15.46,15.45,15.45,4500.0,15.4599,15.4599,15.4499,15.4499,4500.0
2006-11-09 13:20:00,15.45,15.46,15.42,15.42,6500.0,15.4499,15.4599,15.4199,15.4199,6500.0
2006-11-09 13:25:00,15.41,15.41,15.39,15.4,35100.0,15.4099,15.4099,15.3899,15.3999,35100.0
2006-11-09 13:30:00,15.4,15.4,15.35,15.35,8400.0,15.3999,15.3999,15.3499,15.3499,8400.0
2006-11-09 13:35:00,15.36,15.43,15.34,15.36,23300.0,15.3599,15.4299,15.3399,15.3599,23300.0
2006-11-09 13:40:00,15.36,15.36,15.35,15.35,700.0,15.3599,15.3599,15.3499,15.3499,700.0
2006-11-09 13:45:00,15.35,15.39,15.35,15.39,28000.0,15.3499,15.3899,15.3499,15.3899,28000.0
2006-11-09 13:50:00,15.38,15.39,15.34,15.35,12900.0,15.3799,15.3899,15.3399,15.3499,12900.0
2006-11-09 13:55:00,15.35,15.41,15.35,15.4,43300.0,15.3499,15.4099,15.3499,15.3999,43300.0
2006-11-09 14:00:00,15.4,15.42,15.39,15.41,26000.0,15.3999,15.4199,15.3899,15.4099,26000.0
2006-11-09 14:05:00,15.42,15.43,15.41,15.42,26500.0,15.4199,15.4299,15.4099,15.4199,26500.0
2006-11-09 14:10:00,15.43,15.43,15.38,15.38,16900.0,15.4299,15.4299,15.3799,15.3799,16900.0
2006-11-09 14:15:00,15.38,15.38,15.36,15.38,12200.0,15.3799,15.3799,15.3599,15.3799,12200.0
2006-11-09 14:20:00,15.37,15.38,15.35,15.37,16200.0,15.3699,15.3799,15.3499,15.3699,16200.0
2006-11-09 14:25:00,15.37,15.4,15.35,15.4,36500.0,15.3699,15.3999,15.3499,15.3999,36500.0
2006-11-09 14:30:00,15.39,15.42,15.39,15.41,14200.0,15.3899,15.4199,15.3899,15.4099,14200.0
2006-11-09 14:35:00,15.41,15.41,15.39,15.39,8600.0,15.4099,15.4099,15.3899,15.3899,8600.0
2006-11-09 14:40:00,15.39,15.39,15.35,15.35,12900.0,15.3899,15.3899,15.3499,15.3499,12900.0
2006-11-09 14:45:00,15.35,15.42,15.35,15.37,49300.0,15.3499,15.4199,15.3499,15.3699,49300.0
2006-11-09 14:50:00,15.37,15.42,15.37,15.41,269800.0,15.3699,15.4199,15.3699,15.4099,269800.0
2006-11-09 14:55:00,15.41,15.43,15.4,15.4,72000.0,15.4099,15.4299,15.3999,15.3999,72000.0
2006-11-09 15:00:00,15.4,15.41,15.4,15.41,79100.0,15.3999,15.4099,15.3999,15.4099,79100.0
2006-11-09 15:05:00,15.41,15.42,15.4,15.41,23400.0,15.4099,15.4199,15.3999,15.4099,23400.0
2006-11-09 15:10:00,15.41,15.42,15.39,15.4,39400.0,15.4099,15.4199,15.3899,15.3999,39400.0
2006-11-09 15:15:00,15.4,15.42,15.39,15.41,37700.0,15.3999,15.4199,15.3899,15.4099,37700.0
2006-11-09 15:20:00,15.4,15.42,15.4,15.4,29600.0,15.3999,15.4199,15.3999,15.3999,29600.0
2006-11-09 15:25:00,15.4,15.42,15.4,15.41,20700.0,15.3999,15.4199,15.3999,15.4099,20700.0
2006-11-09 15:30:00,15.41,15.42,15.4,15.41,6800.0,15.4099,15.4199,15.3999,15.4099,6800.0
2006-11-09 15:35:00,15.4,15.42,15.4,15.41,22900.0,15.3999,15.4199,15.3999,15.4099,22900.0
2006-11-09 15:40:00,15.41,15.42,15.4,15.42,32800.0,15.4099,15.4199,15.3999,15.4199,32800.0
2006-11-09 15:45:00,15.42,15.44,15.41,15.43,21500.0,15.4199,15.4399,15.4099,15.4299,21500.0
2006-11-09 15:50:00,15.42,15.43,15.42,15.42,26100.0,15.4199,15.4299,15.4199,15.4199,26100.0
2006-11-09 15:55:00,15.42,15.46,15.41,15.43,43200.0,15.4199,15.4599,15.4099,15.4299,43200.0
2006-11-10 09:30:00,15.33,15.54,15.31,15.48,22600.0,15.3299,15.5399,15.3099,15.4799,22600.0
2006-11-10 09:35:00,15.48,15.55,15.46,15.51,32100.0,15.4799,15.5499,15.4599,15.5099,32100.0
2006-11-10 09:40:00,15.52,15.54,15.5,15.5,23500.0,15.5199,15.5399,15.4999,15.4999,23500.0
2006-11-10 09:45:00,15.5,15.52,15.39,15.5,51900.0,15.4999,15.5199,15.3899,15.4999,51900.0
2006-11-10 09:50:00,15.5,15.51,15.48,15.51,14600.0,15.4999,15.5099,15.4799,15.5099,14600.0
2006-11-10 09:55:00,15.5,15.52,15.5,15.52,5500.0,15.4999,15.5199,15.4999,15.5199,5500.0
2006-11-10 10:00:00,15.52,15.55,15.51,15.52,23700.0,15.5199,15.5499,15.5099,15.5199,23700.0
2006-11-10 10:05:00,15.52,15.52,15.5,15.5,11000.0,15.5199,15.5199,15.4999,15.4999,11000.0
2006-11-10 10:10:00,15.48,15.51,15.47,15.51,5600.0,15.4799,15.5099,15.4699,15.5099,5600.0
2006-11-10 10:15:00,15.5,15.52,15.5,15.52,17700.0,15.4999,15.5199,15.4999,15.5199,17700.0
2006-11-10 10:20:00,15.51,15.52,15.51,15.51,10300.0,15.5099,15.5199,15.5099,15.5099,10300.0
2006-11-10 10:25:00,15.52,15.52,15.5,15.5,8100.0,15.5199,15.5199,15.4999,15.4999,8100.0
2006-11-10 10:30:00,15.5,15.52,15.5,15.5,7400.0,15.4999,15.5199,15.4999,15.4999,7400.0
2006-11-10 10:35:00,15.5,15.52,15.5,15.5,7400.0,15.4999,15.5199,15.4999,15.4999,7400.0
2006-11-10 10:40:00,15.5,15.53,15.5,15.52,7600.0,15.4999,15.5299,15.4999,15.5199,7600.0
2006-11-10 10:45:00,15.53,15.53,15.5,15.51,13700.0,15.5299,15.5299,15.4999,15.5099,13700.0
2006-11-10 10:50:00,15.51,15.52,15.5,15.5,500.0,15.5099,15.5199,15.4999,15.4999,500.0
2006-11-10 10:55:00,15.51,15.53,15.5,15.52,15500.0,15.5099,15.5299,15.4999,15.5199,15500.0
2006-11-10 11:00:00,15.52,15.55,15.51,15.51,15100.0,15.5199,15.5499,15.5099,15.5099,15100.0
2006-11-10 11:05:00,15.51,15.52,15.51,15.51,1900.0,15.5099,15.5199,15.5099,15.5099,1900.0
2006-11-10 11:10:00,15.51,15.54,15.51,15.54,7200.0,15.5099,15.5399,15.5099,15.5399,7200.0
2006-11-10 11:15:00,15.53,15.53,15.51,15.53,4700.0,15.5299,15.5299,15.5099,15.5299,4700.0
2006-11-10 11:20:00,15.53,15.55,15.52,15.54,5100.0,15.5299,15.5499,15.5199,15.5399,5100.0
2006-11-10 11:25:00,15.55,15.55,15.53,15.54,5900.0,15.5499,15.5499,15.5299,15.5399,5900.0
2006-11-10 11:30:00,15.53,15.55,15.53,15.54,14900.0,15.5299,15.5499,15.5299,15.5399,14900.0
2006-11-10 11:35:00,15.55,15.6,15.55,15.56,10500.0,15.5499,15.5999,15.5499,15.5599,10500.0
2006-11-10 11:40:00,15.58,15.63,15.58,15.61,44600.0,15.5799,15.6299,15.5799,15.6099,44600.0
2006-11-10 11:45:00,15.61,15.63,15.61,15.62,13300.0,15.6099,15.6299,15.6099,15.6199,13300.0
2006-11-10 11:50:00,15.63,15.63,15.6,15.6,3500.0,15.6299,15.6299,15.5999,15.5999,3500.0
2006-11-10 11:55:00,15.59,15.6,15.58,15.6,3000.0,15.5899,15.5999,15.5799,15.5999,3000.0
2006-11-10 12:00:00,15.59,15.61,15.59,15.6,1500.0,15.5899,15.6099,15.5899,15.5999,1500.0
2006-11-10 12:05:00,15.6,15.62,15.59,15.62,3900.0,15.5999,15.6199,15.5899,15.6199,3900.0
2006-11-10 12:10:00,15.62,15.62,15.61,15.62,2500.0,15.6199,15.6199,15.6099,15.6199,2500.0
2006-11-10 12:15:00,15.62,15.62,15.61,15.61,5700.0,15.6199,15.6199,15.6099,15.6099,5700.0
2006-11-10 12:20:00,15.62,15.62,15.61,15.61,2600.0,15.6199,15.6199,15.6099,15.6099,2600.0
2006-11-10 12:25:00,15.61,15.63,15.61,15.62,4700.0,15.6099,15.6299,15.6099,15.6199,4700.0
2006-11-10 12:30:00,15.63,15.63,15.62,15.63,5200.0,15.6299,15.6299,15.6199,15.6299,5200.0
2006-11-10 12:35:00,15.63,15.64,15.63,15.64,4800.0,15.6299,15.6399,15.6299,15.6399,4800.0
2006-11-10 12:40:00,15.64,15.65,15.63,15.64,10700.0,15.6399,15.6499,15.6299,15.6399,10700.0
2006-11-10 12:45:00,15.64,15.64,15.61,15.62,6300.0,15.6399,15.6399,15.6099,15.6199,6300.0
2006-11-10 12:50:00,15.61,15.65,15.61,15.63,8200.0,15.6099,15.6499,15.6099,15.6299,8200.0
2006-11-10 12:55:00,15.63,15.66,15.63,15.64,10100.0,15.6299,15.6599,15.6299,15.6399,10100.0
2006-11-10 13:00:00,15.63,15.65,15.63,15.64,10800.0,15.6299,15.6499,15.6299,15.6399,10800.0
2006-11-10 13:05:00,15.64,15.65,15.64,15.64,1600.0,15.6399,15.6499,15.6399,15.6399,1600.0
2006-11-10 13:10:00,15.64,15.66,15.64,15.66,11000.0,15.6399,15.6599,15.6399,15.6599,11000.0
2006-11-10 13:15:00,15.65,15.66,15.65,15.66,2500.0,15.6499,15.6599,15.6499,15.6599,2500.0
2006-11-10 13:20:00,15.66,15.66,15.65,15.65,8800.0,15.6599,15.6599,15.6499,15.6499,8800.0
2006-11-10 13:25:00,15.66,15.67,15.61,15.61,11900.0,15.6599,15.6699,15.6099,15.6099,11900.0
2006-11-10 13:30:00,15.6,15.61,15.57,15.57,15100.0,15.5999,15.6099,15.5699,15.5699,15100.0
2006-11-10 13:35:00,15.57,15.58,15.54,15.58,16000.0,15.5699,15.5799,15.5399,15.5799,16000.0
2006-11-10 13:40:00,15.58,15.6,15.56,15.59,21600.0,15.5799,15.5999,15.5599,15.5899,21600.0
2006-11-10 13:45:00,15.59,15.61,15.58,15.58,28400.0,15.5899,15.6099,15.5799,15.5799,28400.0
2006-11-10 13:50:00,15.58,15.6,15.57,15.6,11000.0,15.5799,15.5999,15.5699,15.5999,11000.0
2006-11-10 13:55:00,15.59,15.6,15.59,15.6,1300.0,15.5899,15.5999,15.5899,15.5999,1300.0
2006-11-10 14:00:00,15.59,15.6,15.59,15.6,10300.0,15.5899,15.5999,15.5899,15.5999,10300.0
2006-11-10 14:05:00,15.6,15.61,15.59,15.6,57800.0,15.5999,15.6099,15.5899,15.5999,57800.0
2006-11-10 14:10:00,15.61,15.65,15.6,15.64,10500.0,15.6099,15.6499,15.5999,15.6399,10500.0
2006-11-10 14:15:00,15.63,15.74,15.61,15.74,25600.0,15.6299,15.7399,15.6099,15.7399,25600.0
2006-11-10 14:20:00,15.73,15.73,15.69,15.71,20100.0,15.7299,15.7299,15.6899,15.7099,20100.0
2006-11-10 14:25:00,15.71,15.73,15.69,15.71,15900.0,15.7099,15.7299,15.6899,15.7099,15900.0
2006-11-10 14:30:00,15.71,15.74,15.71,15.71,12100.0,15.7099,15.7399,15.7099,15.7099,12100.0
2006-11-10 14:35:00,15.72,15.8,15.71,15.8,43700.0,15.7199,15.7999,15.7099,15.7999,43700.0
2006-11-10 14:40:00,15.81,15.81,15.75,15.77,67000.0,15.8099,15.8099,15.7499,15.7699,67000.0
2006-11-10 14:45:00,15.77,15.78,15.75,15.75,9500.0,15.7699,15.7799,15.7499,15.7499,9500.0
2006-11-10 14:50:00,15.76,15.82,15.76,15.76,10100.0,15.7599,15.8199,15.7599,15.7599,10100.0
2006-11-10 14:55:00,15.76,15.8,15.75,15.76,12900.0,15.7599,15.7999,15.7499,15.7599,12900.0
2006-11-10 15:00:00,15.75,15.76,15.72,15.73,30300.0,15.7499,15.7599,15.7199,15.7299,30300.0
2006-11-10 15:05:00,15.74,15.74,15.69,15.7,37600.0,15.7399,15.7399,15.6899,15.6999,37600.0
2006-11-10 15:10:00,15.7,15.71,15.65,15.7,25500.0,15.6999,15.7099,15.6499,15.6999,25500.0
2006-11-10 15:15:00,15.71,15.77,15.7,15.74,54500.0,15.7099,15.7699,15.6999,15.7399,54500.0
2006-11-10 15:20:00,15.74,15.77,15.73,15.75,39900.0,15.7399,15.7699,15.7299,15.7499,39900.0
2006-11-10 15:25:00,15.74,15.78,15.73,15.76,19600.0,15.7399,15.7799,15.7299,15.7599,19600.0
2006-11-10 15:30:00,15.75,15.78,15.75,15.75,27200.0,15.7499,15.7799,15.7499,15.7499,27200.0
2006-11-10 15:35:00,15.76,15.8,15.75,15.78,18700.0,15.7599,15.7999,15.7499,15.7799,18700.0
2006-11-10 15:40:00,15.78,15.88,15.76,15.77,63300.0,15.7799,15.8799,15.7599,15.7699,63300.0
2006-11-10 15:45:00,15.76,15.78,15.75,15.76,54500.0,15.7599,15.7799,15.7499,15.7599,54500.0
2006-11-10 15:50:00,15.75,15.78,15.75,15.77,40900.0,15.7499,15.7799,15.7499,15.7699,40900.0
2006-11-10 15:55:00,15.77,15.84,15.76,15.82,50200.0,15.7699,15.8399,15.7599,15.8199,50200.0
2006-11-13 09:30:00,15.79,16.0,15.71,15.97,28400.0,15.7899,15.9999,15.7099,15.9699,28400.0
2006-11-13 09:35:00,15.96,16.03,15.92,16.01,34300.0,15.9599,16.0299,15.9199,16.0099,34300.0
2006-11-13 09:40:00,16.0,16.1,15.98,16.04,30000.0,15.9999,16.0999,15.9799,16.0399,30000.0
2006-11-13 09:45:00,16.04,16.07,16.0,16.07,15900.0,16.0399,16.0699,15.9999,16.0699,15900.0
2006-11-13 09:50:00,16.08,16.23,16.08,16.19,21700.0,16.0799,16.2299,16.0799,16.1899,21700.0
2006-11-13 09:55:00,16.17,16.19,16.15,16.17,13400.0,16.1699,16.1899,16.1499,16.1699,13400.0
2006-11-13 10:00:00,16.16,16.18,16.06,16.13,32600.0,16.1599,16.1799,16.0599,16.1299,32600.0
2006-11-13 10:05:00,16.13,16.18,16.1,16.18,16200.0,16.1299,16.1799,16.0999,16.1799,16200.0
2006-11-13 10:10:00,16.17,16.2,16.16,16.19,16100.0,16.1699,16.1999,16.1599,16.1899,16100.0
2006-11-13 10:15:00,16.19,16.2,16.18,16.2,12100.0,16.1899,16.1999,16.1799,16.1999,12100.0
2006-11-13 10:20:00,16.18,16.19,16.12,16.17,40200.0,16.1799,16.1899,16.1199,16.1699,40200.0
2006-11-13 10:25:00,16.17,16.19,16.16,16.19,13000.0,16.1699,16.1899,16.1599,16.1899,13000.0
2006-11-13 10:30:00,16.19,16.37,16.19,16.21,99500.0,16.1899,16.3699,16.1899,16.2099,99500.0
2006-11-13 10:35:00,16.21,16.35,16.19,16.27,43500.0,16.2099,16.3499,16.1899,16.2699,43500.0
2006-11-13 10:40:00,16.27,16.3,16.24,16.29,34300.0,16.2699,16.2999,16.2399,16.2899,34300.0
2006-11-13 10:45:00,16.28,16.35,16.25,16.34,25400.0,16.2799,16.3499,16.2499,16.3399,25400.0
2006-11-13 10:50:00,16.34,16.43,16.33,16.42,33500.0,16.3399,16.4299,16.3299,16.4199,33500.0
2006-11-13 10:55:00,16.41,16.53,16.4,16.51,71700.0,16.4099,16.5299,16.3999,16.5099,71700.0
2006-11-13 11:00:00,16.52,16.58,16.46,16.52,99600.0,16.5199,16.5799,16.4599,16.5199,99600.0
2006-11-13 11:05:00,16.52,16.75,16.52,16.73,101100.0,16.5199,16.7499,16.5199,16.7299,101100.0
2006-11-13 11:10:00,16.72,16.85,16.68,16.8,62600.0,16.7199,16.8499,16.6799,16.7999,62600.0
2006-11-13 11:15:00,16.8,16.81,16.75,16.75,55600.0,16.7999,16.8099,16.7499,16.7499,55600.0
2006-11-13 11:20:00,16.76,16.88,16.73,16.87,62400.0,16.7599,16.8799,16.7299,16.8699,62400.0
2006-11-13 11:25:00,16.86,16.87,16.8,16.8,21600.0,16.8599,16.8699,16.7999,16.7999,21600.0
2006-11-13 11:30:00,16.81,16.87,16.8,16.85,52400.0,16.8099,16.8699,16.7999,16.8499,52400.0
2006-11-13 11:35:00,16.85,16.87,16.84,16.86,40000.0,16.8499,16.8699,16.8399,16.8599,40000.0
2006-11-13 11:40:00,16.85,16.87,16.84,16.85,32700.0,16.8499,16.8699,16.8399,16.8499,32700.0
2006-11-13 11:45:00,16.85,16.98,16.79,16.98,50200.0,16.8499,16.9799,16.7899,16.9799,50200.0
2006-11-13 11:50:00,16.98,17.0,16.96,16.96,27000.0,16.9799,16.9999,16.9599,16.9599,27000.0
2006-11-13 11:55:00,16.96,17.15,16.96,17.01,80400.0,16.9599,17.1499,16.9599,17.0099,80400.0
2006-11-13 12:00:00,17.01,17.12,16.97,17.11,44700.0,17.0099,17.1199,16.9699,17.1099,44700.0
2006-11-13 12:05:00,17.1,17.35,17.02,17.26,149800.0,17.0999,17.3499,17.0199,17.2599,149800.0
2006-11-13 12:10:00,17.26,17.45,17.23,17.42,86500.0,17.2599,17.4499,17.2299,17.4199,86500.0
2006-11-13 12:15:00,17.42,17.66,17.4,17.62,172300.0,17.4199,17.6599,17.3999,17.6199,172300.0
2006-11-13 12:20:00,17.61,17.61,17.4,17.48,105100.0,17.6099,17.6099,17.3999,17.4799,105100.0
2006-11-13 12:25:00,17.48,17.52,17.32,17.36,119200.0,17.4799,17.5199,17.3199,17.3599,119200.0
2006-11-13 12:30:00,17.39,17.53,17.39,17.43,128700.0,17.3899,17.5299,17.3899,17.4299,128700.0
2006-11-13 12:35:00,17.43,17.44,17.35,17.42,48900.0,17.4299,17.4399,17.3499,17.4199,48900.0
2006-11-13 12:40:00,17.42,17.45,17.38,17.4,41500.0,17.4199,17.4499,17.3799,17.3999,41500.0
2006-11-13 12:45:00,17.4,17.42,17.35,17.35,68100.0,17.3999,17.4199,17.3499,17.3499,68100.0
2006-11-13 12:50:00,17.35,17.36,17.35,17.35,31900.0,17.3499,17.3599,17.3499,17.3499,31900.0
2006-11-13 12:55:00,17.34,17.34,17.16,17.17,51700.0,17.3399,17.3399,17.1599,17.1699,51700.0
2006-11-13 13:00:00,17.18,17.3,17.12,17.22,111400.0,17.1799,17.2999,17.1199,17.2199,111400.0
2006-11-13 13:05:00,17.23,17.29,17.22,17.24,31900.0,17.2299,17.2899,17.2199,17.2399,31900.0
2006-11-13 13:10:00,17.24,17.3,17.23,17.27,40300.0,17.2399,17.2999,17.2299,17.2699,40300.0
2006-11-13 13:15:00,17.26,17.37,17.26,17.27,28900.0,17.2599,17.3699,17.2599,17.2699,28900.0
2006-11-13 13:20:00,17.27,17.3,17.22,17.24,30400.0,17.2699,17.2999,17.2199,17.2399,30400.0
2006-11-13 13:25:00,17.23,17.25,17.22,17.24,31100.0,17.2299,17.2499,17.2199,17.2399,31100.0
2006-11-13 13:30:00,17.24,17.24,17.2,17.2,42000.0,17.2399,17.2399,17.1999,17.1999,42000.0
2006-11-13 13:35:00,17.2,17.25,17.2,17.25,66000.0,17.1999,17.2499,17.1999,17.2499,66000.0
2006-11-13 13:40:00,17.24,17.25,17.2,17.2,23000.0,17.2399,17.2499,17.1999,17.1999,23000.0
2006-11-13 13:45:00,17.2,17.21,17.0,17.0,44900.0,17.1999,17.2099,16.9999,16.9999,44900.0
2006-11-13 13:50:00,17.0,17.19,17.0,17.07,51400.0,16.9999,17.1899,16.9999,17.0699,51400.0
2006-11-13 13:55:00,17.06,17.09,17.05,17.08,21200.0,17.0599,17.0899,17.0499,17.0799,21200.0
2006-11-13 14:00:00,17.08,17.16,17.08,17.11,21300.0,17.0799,17.1599,17.0799,17.1099,21300.0
2006-11-13 14:05:00,17.12,17.12,17.09,17.09,10200.0,17.1199,17.1199,17.0899,17.0899,10200.0
2006-11-13 14:10:00,17.1,17.17,17.09,17.15,28200.0,17.0999,17.1699,17.0899,17.1499,28200.0
2006-11-13 14:15:00,17.16,17.24,17.13,17.22,34200.0,17.1599,17.2399,17.1299,17.2199,34200.0
2006-11-13 14:20:00,17.21,17.22,17.2,17.2,21000.0,17.2099,17.2199,17.1999,17.1999,21000.0
2006-11-13 14:25:00,17.2,17.2,17.18,17.18,27300.0,17.1999,17.1999,17.1799,17.1799,27300.0
2006-11-13 14:30:00,17.18,17.19,17.18,17.18,6600.0,17.1799,17.1899,17.1799,17.1799,6600.0
2006-11-13 14:35:00,17.18,17.21,17.18,17.18,28800.0,17.1799,17.2099,17.1799,17.1799,28800.0
2006-11-13 14:40:00,17.18,17.23,17.18,17.2,27300.0,17.1799,17.2299,17.1799,17.1999,27300.0
2006-11-13 14:45:00,17.2,17.22,17.19,17.19,14900.0,17.1999,17.2199,17.1899,17.1899,14900.0
2006-11-13 14:50:00,17.2,17.25,17.19,17.23,49700.0,17.1999,17.2499,17.1899,17.2299,49700.0
2006-11-13 14:55:00,17.23,17.25,17.17,17.18,83100.0,17.2299,17.2499,17.1699,17.1799,83100.0
2006-11-13 15:00:00,17.17,17.24,17.17,17.18,76900.0,17.1699,17.2399,17.1699,17.1799,76900.0
2006-11-13 15:05:00,17.18,17.18,17.14,17.16,36900.0,17.1799,17.1799,17.1399,17.1599,36900.0
2006-11-13 15:10:00,17.17,17.22,17.16,17.21,52700.0,17.1699,17.2199,17.1599,17.2099,52700.0
2006-11-13 15:15:00,17.22,17.23,17.16,17.18,43600.0,17.2199,17.2299,17.1599,17.1799,43600.0
2006-11-13 15:20:00,17.18,17.21,17.15,17.19,78800.0,17.1799,17.2099,17.1499,17.1899,78800.0
2006-11-13 15:25:00,17.19,17.24,17.19,17.19,51100.0,17.1899,17.2399,17.1899,17.1899,51100.0
2006-11-13 15:30:00,17.19,17.2,17.18,17.19,32500.0,17.1899,17.1999,17.1799,17.1899,32500.0
2006-11-13 15:35:00,17.19,17.2,17.18,17.2,31900.0,17.1899,17.1999,17.1799,17.1999,31900.0
2006-11-13 15:40:00,17.21,17.23,17.17,17.19,46400.0,17.2099,17.2299,17.1699,17.1899,46400.0
2006-11-13 15:45:00,17.19,17.19,17.17,17.17,65200.0,17.1899,17.1899,17.1699,17.1699,65200.0
2006-11-13 15:50:00,17.17,17.18,17.15,17.16,79900.0,17.1699,17.1799,17.1499,17.1599,79900.0
2006-11-13 15:55:00,17.16,17.22,17.13,17.2,149200.0,17.1599,17.2199,17.1299,17.1999,149200.0
2006-11-14 09:30:00,17.0,17.08,16.9,17.0,63500.0,16.9999,17.0799,16.8999,16.9999,63500.0
2006-11-14 09:35:00,17.02,17.07,16.99,17.0,47200.0,17.0199,17.0699,16.9899,16.9999,47200.0
2006-11-14 09:40:00,17.0,17.12,16.99,17.01,36800.0,16.9999,17.1199,16.9899,17.0099,36800.0
2006-11-14 09:45:00,16.98,17.14,16.98,17.02,39300.0,16.9799,17.1399,16.9799,17.0199,39300.0
2006-11-14 09:50:00,17.02,17.02,16.97,16.99,41200.0,17.0199,17.0199,16.9699,16.9899,41200.0
2006-11-14 09:55:00,16.99,17.0,16.95,16.97,30800.0,16.9899,16.9999,16.9499,16.9699,30800.0
2006-11-14 10:00:00,16.97,16.99,16.95,16.95,20800.0,16.9699,16.9899,16.9499,16.9499,20800.0
2006-11-14 10:05:00,16.95,16.97,16.95,16.97,18500.0,16.9499,16.9699,16.9499,16.9699,18500.0
2006-11-14 10:10:00,16.97,17.03,16.94,16.96,16700.0,16.9699,17.0299,16.9399,16.9599,16700.0
2006-11-14 10:15:00,16.96,16.96,16.88,16.88,19300.0,16.9599,16.9599,16.8799,16.8799,19300.0
2006-11-14 10:20:00,16.88,16.88,16.66,16.72,62500.0,16.8799,16.8799,16.6599,16.7199,62500.0
2006-11-14 10:25:00,16.71,16.82,16.67,16.7,27700.0,16.7099,16.8199,16.6699,16.6999,27700.0
2006-11-14 10:30:00,16.71,16.81,16.66,16.75,28100.0,16.7099,16.8099,16.6599,16.7499,28100.0
2006-11-14 10:35:00,16.75,16.81,16.75,16.76,13700.0,16.7499,16.8099,16.7499,16.7599,13700.0
2006-11-14 10:40:00,16.75,16.76,16.69,16.7,19700.0,16.7499,16.7599,16.6899,16.6999,19700.0
2006-11-14 10:45:00,16.72,16.89,16.7,16.77,28400.0,16.7199,16.8899,16.6999,16.7699,28400.0
2006-11-14 10:50:00,16.77,16.8,16.76,16.79,5700.0,16.7699,16.7999,16.7599,16.7899,5700.0
2006-11-14 10:55:00,16.79,16.8,16.78,16.8,4800.0,16.7899,16.7999,16.7799,16.7999,4800.0
2006-11-14 11:00:00,16.79,16.8,16.78,16.78,7000.0,16.7899,16.7999,16.7799,16.7799,7000.0
2006-11-14 11:05:00,16.78,16.81,16.75,16.8,15500.0,16.7799,16.8099,16.7499,16.7999,15500.0
2006-11-14 11:10:00,16.8,16.81,16.8,16.8,6700.0,16.7999,16.8099,16.7999,16.7999,6700.0
2006-11-14 11:15:00,16.8,16.81,16.8,16.81,11600.0,16.7999,16.8099,16.7999,16.8099,11600.0
2006-11-14 11:20:00,16.8,16.81,16.8,16.81,5800.0,16.7999,16.8099,16.7999,16.8099,5800.0
2006-11-14 11:25:00,16.81,16.82,16.81,16.81,4400.0,16.8099,16.8199,16.8099,16.8099,4400.0
2006-11-14 11:30:00,16.82,16.83,16.82,16.83,9700.0,16.8199,16.8299,16.8199,16.8299,9700.0
2006-11-14 11:35:00,16.83,16.86,16.83,16.85,15700.0,16.8299,16.8599,16.8299,16.8499,15700.0
2006-11-14 11:40:00,16.85,16.93,16.84,16.85,17800.0,16.8499,16.9299,16.8399,16.8499,17800.0
2006-11-14 11:45:00,16.85,16.9,16.83,16.88,6300.0,16.8499,16.8999,16.8299,16.8799,6300.0
2006-11-14 11:50:00,16.88,17.08,16.88,17.06,47800.0,16.8799,17.0799,16.8799,17.0599,47800.0
2006-11-14 11:55:00,17.06,17.37,17.06,17.36,92800.0,17.0599,17.3699,17.0599,17.3599,92800.0
2006-11-14 12:00:00,17.36,17.75,17.29,17.71,162100.0,17.3599,17.7499,17.2899,17.7099,162100.0
2006-11-14 12:05:00,17.67,17.91,17.67,17.77,201100.0,17.6699,17.9099,17.6699,17.7699,201100.0
2006-11-14 12:10:00,17.77,17.87,17.74,17.77,59200.0,17.7699,17.8699,17.7399,17.7699,59200.0
2006-11-14 12:15:00,17.78,17.78,17.48,17.5,75700.0,17.7799,17.7799,17.4799,17.4999,75700.0
2006-11-14 12:20:00,17.49,17.5,17.35,17.4,61700.0,17.4899,17.4999,17.3499,17.3999,61700.0
2006-11-14 12:25:00,17.4,17.49,17.24,17.3,64300.0,17.3999,17.4899,17.2399,17.2999,64300.0
2006-11-14 12:30:00,17.3,17.31,17.05,17.11,85800.0,17.2999,17.3099,17.0499,17.1099,85800.0
2006-11-14 12:35:00,17.11,17.17,17.07,17.11,35500.0,17.1099,17.1699,17.0699,17.1099,35500.0
2006-11-14 12:40:00,17.13,17.28,17.13,17.27,29900.0,17.1299,17.2799,17.1299,17.2699,29900.0
2006-11-14 12:45:00,17.27,17.33,17.18,17.22,56500.0,17.2699,17.3299,17.1799,17.2199,56500.0
2006-11-14 12:50:00,17.23,17.31,17.23,17.31,12900.0,17.2299,17.3099,17.2299,17.3099,12900.0
2006-11-14 12:55:00,17.32,17.4,17.29,17.4,28000.0,17.3199,17.3999,17.2899,17.3999,28000.0
2006-11-14 13:00:00,17.4,17.45,17.39,17.44,34500.0,17.3999,17.4499,17.3899,17.4399,34500.0
2006-11-14 13:05:00,17.44,17.45,17.26,17.29,19700.0,17.4399,17.4499,17.2599,17.2899,19700.0
2006-11-14 13:10:00,17.28,17.28,17.25,17.25,29600.0,17.2799,17.2799,17.2499,17.2499,29600.0
2006-11-14 13:15:00,17.25,17.26,17.25,17.26,25000.0,17.2499,17.2599,17.2499,17.2599,25000.0
2006-11-14 13:20:00,17.25,17.27,17.25,17.25,12900.0,17.2499,17.2699,17.2499,17.2499,12900.0
2006-11-14 13:25:00,17.26,17.29,17.25,17.29,25700.0,17.2599,17.2899,17.2499,17.2899,25700.0
2006-11-14 13:30:00,17.3,17.3,17.25,17.26,14800.0,17.2999,17.2999,17.2499,17.2599,14800.0
2006-11-14 13:35:00,17.27,17.32,17.25,17.3,7800.0,17.2699,17.3199,17.2499,17.2999,7800.0
2006-11-14 13:40:00,17.31,17.31,17.29,17.3,6300.0,17.3099,17.3099,17.2899,17.2999,6300.0
2006-11-14 13:45:00,17.3,17.33,17.3,17.31,22700.0,17.2999,17.3299,17.2999,17.3099,22700.0
2006-11-14 13:50:00,17.31,17.32,17.3,17.31,11700.0,17.3099,17.3199,17.2999,17.3099,11700.0
2006-11-14 13:55:00,17.31,17.32,17.29,17.31,21800.0,17.3099,17.3199,17.2899,17.3099,21800.0
2006-11-14 14:00:00,17.3,17.32,17.3,17.31,25900.0,17.2999,17.3199,17.2999,17.3099,25900.0
2006-11-14 14:05:00,17.31,17.31,17.29,17.3,11500.0,17.3099,17.3099,17.2899,17.2999,11500.0
2006-11-14 14:10:00,17.3,17.31,17.29,17.3,20200.0,17.2999,17.3099,17.2899,17.2999,20200.0
2006-11-14 14:15:00,17.3,17.31,17.29,17.3,6700.0,17.2999,17.3099,17.2899,17.2999,6700.0
2006-11-14 14:20:00,17.3,17.3,17.28,17.29,28200.0,17.2999,17.2999,17.2799,17.2899,28200.0
2006-11-14 14:25:00,17.29,17.3,17.28,17.29,18000.0,17.2899,17.2999,17.2799,17.2899,18000.0
2006-11-14 14:30:00,17.29,17.3,17.28,17.3,60400.0,17.2899,17.2999,17.2799,17.2999,60400.0
2006-11-14 14:35:00,17.29,17.3,17.29,17.3,19500.0,17.2899,17.2999,17.2899,17.2999,19500.0
2006-11-14 14:40:00,17.3,17.36,17.3,17.36,21100.0,17.2999,17.3599,17.2999,17.3599,21100.0
2006-11-14 14:45:00,17.35,17.4,17.35,17.37,28200.0,17.3499,17.3999,17.3499,17.3699,28200.0
2006-11-14 14:50:00,17.38,17.38,17.28,17.33,43800.0,17.3799,17.3799,17.2799,17.3299,43800.0
2006-11-14 14:55:00,17.34,17.36,17.33,17.35,25200.0,17.3399,17.3599,17.3299,17.3499,25200.0
2006-11-14 15:00:00,17.35,17.37,17.34,17.36,29500.0,17.3499,17.3699,17.3399,17.3599,29500.0
2006-11-14 15:05:00,17.36,17.36,17.26,17.27,32700.0,17.3599,17.3599,17.2599,17.2699,32700.0
2006-11-14 15:10:00,17.27,17.3,17.25,17.25,77600.0,17.2699,17.2999,17.2499,17.2499,77600.0
2006-11-14 15:15:00,17.25,17.31,17.24,17.3,50200.0,17.2499,17.3099,17.2399,17.2999,50200.0
2006-11-14 15:20:00,17.3,17.33,17.24,17.29,53800.0,17.2999,17.3299,17.2399,17.2899,53800.0
2006-11-14 15:25:00,17.27,17.31,17.24,17.26,41200.0,17.2699,17.3099,17.2399,17.2599,41200.0
2006-11-14 15:30:00,17.25,17.4,17.25,17.33,65900.0,17.2499,17.3999,17.2499,17.3299,65900.0
2006-11-14 15:35:00,17.32,17.38,17.3,17.38,25300.0,17.3199,17.3799,17.2999,17.3799,25300.0
2006-11-14 15:40:00,17.38,17.46,17.37,17.43,51700.0,17.3799,17.4599,17.3699,17.4299,51700.0
2006-11-14 15:45:00,17.43,17.55,17.4,17.52,65400.0,17.4299,17.5499,17.3999,17.5199,65400.0
2006-11-14 15:50:00,17.53,17.59,17.46,17.5,136000.0,17.5299,17.5899,17.4599,17.4999,136000.0
2006-11-14 15:55:00,17.5,17.65,17.44,17.6,327200.0,17.4999,17.6499,17.4399,17.5999,327200.0
2006-11-15 09:30:00,17.44,17.6,17.36,17.6,43700.0,17.4399,17.5999,17.3599,17.5999,43700.0
2006-11-15 09:35:00,17.56,17.57,17.34,17.47,20500.0,17.5599,17.5699,17.3399,17.4699,20500.0
2006-11-15 09:40:00,17.52,17.79,17.52,17.79,38100.0,17.5199,17.7899,17.5199,17.7899,38100.0
2006-11-15 09:45:00,17.76,17.76,17.61,17.61,5400.0,17.7599,17.7599,17.6099,17.6099,5400.0
2006-11-15 09:50:00,17.63,17.68,17.58,17.67,11600.0,17.6299,17.6799,17.5799,17.6699,11600.0
2006-11-15 09:55:00,17.66,17.85,17.65,17.8,23600.0,17.6599,17.8499,17.6499,17.7999,23600.0
2006-11-15 10:00:00,17.8,17.96,17.76,17.95,25000.0,17.7999,17.9599,17.7599,17.9499,25000.0
2006-11-15 10:05:00,17.94,17.97,17.91,17.91,38600.0,17.9399,17.9699,17.9099,17.9099,38600.0
2006-11-15 10:10:00,17.91,17.99,17.84,17.87,33900.0,17.9099,17.9899,17.8399,17.8699,33900.0
2006-11-15 10:15:00,17.85,17.87,17.7,17.76,35500.0,17.8499,17.8699,17.6999,17.7599,35500.0
2006-11-15 10:20:00,17.8,17.88,17.75,17.8,55300.0,17.7999,17.8799,17.7499,17.7999,55300.0
2006-11-15 10:25:00,17.79,17.81,17.73,17.73,8300.0,17.7899,17.8099,17.7299,17.7299,8300.0
2006-11-15 10:30:00,17.75,17.75,17.64,17.66,7700.0,17.7499,17.7499,17.6399,17.6599,7700.0
2006-11-15 10:35:00,17.65,17.66,17.63,17.63,9600.0,17.6499,17.6599,17.6299,17.6299,9600.0
2006-11-15 10:40:00,17.64,17.77,17.63,17.73,14000.0,17.6399,17.7699,17.6299,17.7299,14000.0
2006-11-15 10:45:00,17.74,17.77,17.7,17.72,14600.0,17.7399,17.7699,17.6999,17.7199,14600.0
2006-11-15 10:50:00,17.72,17.75,17.7,17.72,20800.0,17.7199,17.7499,17.6999,17.7199,20800.0
2006-11-15 10:55:00,17.73,17.83,17.73,17.76,15100.0,17.7299,17.8299,17.7299,17.7599,15100.0
2006-11-15 11:00:00,17.75,17.79,17.74,17.79,10800.0,17.7499,17.7899,17.7399,17.7899,10800.0
2006-11-15 11:05:00,17.79,17.79,17.75,17.76,314500.0,17.7899,17.7899,17.7499,17.7599,314500.0
2006-11-15 11:10:00,17.77,17.78,17.76,17.77,14800.0,17.7699,17.7799,17.7599,17.7699,14800.0
2006-11-15 11:15:00,17.78,17.87,17.78,17.82,31900.0,17.7799,17.8699,17.7799,17.8199,31900.0
2006-11-15 11:20:00,17.82,17.88,17.78,17.82,26600.0,17.8199,17.8799,17.7799,17.8199,26600.0
2006-11-15 11:25:00,17.81,17.83,17.8,17.83,11600.0,17.8099,17.8299,17.7999,17.8299,11600.0
2006-11-15 11:30:00,17.84,17.84,17.82,17.82,3600.0,17.8399,17.8399,17.8199,17.8199,3600.0
2006-11-15 11:35:00,17.84,17.86,17.82,17.84,24400.0,17.8399,17.8599,17.8199,17.8399,24400.0
2006-11-15 11:40:00,17.86,17.91,17.85,17.85,14700.0,17.8599,17.9099,17.8499,17.8499,14700.0
2006-11-15 11:45:00,17.87,17.99,17.86,17.97,30400.0,17.8699,17.9899,17.8599,17.9699,30400.0
2006-11-15 11:50:00,17.96,18.03,17.95,18.01,44800.0,17.9599,18.0299,17.9499,18.0099,44800.0
2006-11-15 11:55:00,18.01,18.1,17.97,18.05,44100.0,18.0099,18.0999,17.9699,18.0499,44100.0
2006-11-15 12:00:00,17.96,18.09,17.94,18.09,27500.0,17.9599,18.0899,17.9399,18.0899,27500.0
2006-11-15 12:05:00,18.08,18.09,18.0,18.02,28900.0,18.0799,18.0899,17.9999,18.0199,28900.0
2006-11-15 12:10:00,18.01,18.03,18.0,18.0,18300.0,18.0099,18.0299,17.9999,17.9999,18300.0
2006-11-15 12:15:00,17.99,18.02,17.97,18.01,16200.0,17.9899,18.0199,17.9699,18.0099,16200.0
2006-11-15 12:20:00,18.01,18.01,17.99,18.0,11700.0,18.0099,18.0099,17.9899,17.9999,11700.0
2006-11-15 12:25:00,18.01,18.02,17.94,17.98,36400.0,18.0099,18.0199,17.9399,17.9799,36400.0
2006-11-15 12:30:00,17.96,18.0,17.91,17.95,35800.0,17.9599,17.9999,17.9099,17.9499,35800.0
2006-11-15 12:35:00,17.94,17.95,17.89,17.89,7700.0,17.9399,17.9499,17.8899,17.8899,7700.0
2006-11-15 12:40:00,17.88,17.88,17.8,17.82,25200.0,17.8799,17.8799,17.7999,17.8199,25200.0
2006-11-15 12:45:00,17.81,17.82,17.8,17.82,6500.0,17.8099,17.8199,17.7999,17.8199,6500.0
2006-11-15 12:50:00,17.81,17.91,17.8,17.89,37000.0,17.8099,17.9099,17.7999,17.8899,37000.0
2006-11-15 12:55:00,17.9,17.9,17.89,17.9,3600.0,17.8999,17.8999,17.8899,17.8999,3600.0
2006-11-15 13:00:00,17.89,17.9,17.88,17.89,7800.0,17.8899,17.8999,17.8799,17.8899,7800.0
2006-11-15 13:05:00,17.89,17.89,17.87,17.88,1600.0,17.8899,17.8899,17.8699,17.8799,1600.0
2006-11-15 13:10:00,17.88,17.88,17.87,17.88,2700.0,17.8799,17.8799,17.8699,17.8799,2700.0
2006-11-15 13:15:00,17.87,17.88,17.85,17.85,33400.0,17.8699,17.8799,17.8499,17.8499,33400.0
2006-11-15 13:20:00,17.86,17.86,17.83,17.85,8700.0,17.8599,17.8599,17.8299,17.8499,8700.0
2006-11-15 13:25:00,17.84,17.91,17.83,17.9,8200.0,17.8399,17.9099,17.8299,17.8999,8200.0
2006-11-15 13:30:00,17.91,17.91,17.87,17.9,5400.0,17.9099,17.9099,17.8699,17.8999,5400.0
2006-11-15 13:35:00,17.9,17.98,17.88,17.96,9900.0,17.8999,17.9799,17.8799,17.9599,9900.0
2006-11-15 13:40:00,17.95,17.96,17.93,17.94,3600.0,17.9499,17.9599,17.9299,17.9399,3600.0
2006-11-15 13:45:00,17.93,17.94,17.89,17.89,2900.0,17.9299,17.9399,17.8899,17.8899,2900.0
2006-11-15 13:50:00,17.89,17.96,17.88,17.95,12200.0,17.8899,17.9599,17.8799,17.9499,12200.0
2006-11-15 13:55:00,17.95,17.98,17.95,17.95,24300.0,17.9499,17.9799,17.9499,17.9499,24300.0
2006-11-15 14:00:00,17.95,17.96,17.91,17.91,7000.0,17.9499,17.9599,17.9099,17.9099,7000.0
2006-11-15 14:05:00,17.92,17.92,17.85,17.9,38400.0,17.9199,17.9199,17.8499,17.8999,38400.0
2006-11-15 14:10:00,17.89,17.92,17.89,17.91,45000.0,17.8899,17.9199,17.8899,17.9099,45000.0
2006-11-15 14:15:00,17.9,17.99,17.9,17.92,4900.0,17.8999,17.9899,17.8999,17.9199,4900.0
2006-11-15 14:20:00,17.91,17.98,17.89,17.92,17800.0,17.9099,17.9799,17.8899,17.9199,17800.0
2006-11-15 14:25:00,17.94,17.98,17.87,17.89,8300.0,17.9399,17.9799,17.8699,17.8899,8300.0
2006-11-15 14:30:00,17.9,17.9,17.84,17.88,55900.0,17.8999,17.8999,17.8399,17.8799,55900.0
2006-11-15 14:35:00,17.88,17.88,17.84,17.85,9600.0,17.8799,17.8799,17.8399,17.8499,9600.0
2006-11-15 14:40:00,17.86,17.9,17.84,17.9,5000.0,17.8599,17.8999,17.8399,17.8999,5000.0
2006-11-15 14:45:00,17.91,17.91,17.86,17.89,4400.0,17.9099,17.9099,17.8599,17.8899,4400.0
2006-11-15 14:50:00,17.91,17.91,17.86,17.89,2900.0,17.9099,17.9099,17.8599,17.8899,2900.0
2006-11-15 14:55:00,17.9,17.9,17.86,17.87,2300.0,17.8999,17.8999,17.8599,17.8699,2300.0
2006-11-15 15:00:00,17.87,17.98,17.86,17.98,21500.0,17.8699,17.9799,17.8599,17.9799,21500.0
2006-11-15 15:05:00,17.98,17.99,17.93,17.97,27800.0,17.9799,17.9899,17.9299,17.9699,27800.0
2006-11-15 15:10:00,17.97,18.01,17.97,18.0,19400.0,17.9699,18.0099,17.9699,17.9999,19400.0
2006-11-15 15:15:00,18.0,18.03,17.97,17.97,23500.0,17.9999,18.0299,17.9699,17.9699,23500.0
2006-11-15 15:20:00,17.97,18.02,17.94,18.0,15300.0,17.9699,18.0199,17.9399,17.9999,15300.0
2006-11-15 15:25:00,18.0,18.05,17.95,18.04,23100.0,17.9999,18.0499,17.9499,18.0399,23100.0
2006-11-15 15:30:00,18.04,18.15,18.03,18.14,49900.0,18.0399,18.1499,18.0299,18.1399,49900.0
2006-11-15 15:35:00,18.14,18.22,18.13,18.21,49900.0,18.1399,18.2199,18.1299,18.2099,49900.0
2006-11-15 15:40:00,18.22,18.22,18.13,18.14,47900.0,18.2199,18.2199,18.1299,18.1399,47900.0
2006-11-15 15:45:00,18.13,18.23,18.12,18.16,85500.0,18.1299,18.2299,18.1199,18.1599,85500.0
2006-11-15 15:50:00,18.17,18.17,18.08,18.08,53500.0,18.1699,18.1699,18.0799,18.0799,53500.0
2006-11-15 15:55:00,18.08,18.19,18.08,18.17,87400.0,18.0799,18.1899,18.0799,18.1699,87400.0
2006-11-16 09:30:00,17.89,18.14,17.89,18.07,49200.0,17.8899,18.1399,17.8899,18.0699,49200.0
2006-11-16 09:35:00,18.09,18.14,18.01,18.13,20000.0,18.0899,18.1399,18.0099,18.1299,20000.0
2006-11-16 09:40:00,18.14,18.14,17.96,18.01,26300.0,18.1399,18.1399,17.9599,18.0099,26300.0
2006-11-16 09:45:00,18.01,18.03,17.85,17.89,40000.0,18.0099,18.0299,17.8499,17.8899,40000.0
2006-11-16 09:50:00,17.88,18.01,17.88,17.95,12400.0,17.8799,18.0099,17.8799,17.9499,12400.0
2006-11-16 09:55:00,17.95,18.01,17.93,17.94,19600.0,17.9499,18.0099,17.9299,17.9399,19600.0
2006-11-16 10:00:00,17.93,17.93,17.8,17.81,18500.0,17.9299,17.9299,17.7999,17.8099,18500.0
2006-11-16 10:05:00,17.8,17.81,17.75,17.75,29400.0,17.7999,17.8099,17.7499,17.7499,29400.0
2006-11-16 10:10:00,17.75,17.75,17.71,17.71,14700.0,17.7499,17.7499,17.7099,17.7099,14700.0
2006-11-16 10:15:00,17.72,17.74,17.7,17.72,13100.0,17.7199,17.7399,17.6999,17.7199,13100.0
2006-11-16 10:20:00,17.73,17.73,17.66,17.71,16100.0,17.7299,17.7299,17.6599,17.7099,16100.0
2006-11-16 10:25:00,17.7,17.7,17.65,17.66,5400.0,17.6999,17.6999,17.6499,17.6599,5400.0
2006-11-16 10:30:00,17.65,17.66,17.65,17.65,8800.0,17.6499,17.6599,17.6499,17.6499,8800.0
2006-11-16 10:35:00,17.65,17.66,17.65,17.65,18200.0,17.6499,17.6599,17.6499,17.6499,18200.0
2006-11-16 10:40:00,17.65,17.66,17.65,17.65,14200.0,17.6499,17.6599,17.6499,17.6499,14200.0
2006-11-16 10:45:00,17.66,17.66,17.65,17.65,13300.0,17.6599,17.6599,17.6499,17.6499,13300.0
2006-11-16 10:50:00,17.66,17.66,17.6,17.6,15400.0,17.6599,17.6599,17.5999,17.5999,15400.0
2006-11-16 10:55:00,17.6,17.61,17.58,17.58,25600.0,17.5999,17.6099,17.5799,17.5799,25600.0
2006-11-16 11:00:00,17.58,17.59,17.57,17.57,12300.0,17.5799,17.5899,17.5699,17.5699,12300.0
2006-11-16 11:05:00,17.57,17.58,17.43,17.46,22500.0,17.5699,17.5799,17.4299,17.4599,22500.0
2006-11-16 11:10:00,17.47,17.47,17.4,17.41,141600.0,17.4699,17.4699,17.3999,17.4099,141600.0
2006-11-16 11:15:00,17.43,17.43,17.4,17.4,77000.0,17.4299,17.4299,17.3999,17.3999,77000.0
2006-11-16 11:20:00,17.4,17.41,17.4,17.41,10200.0,17.3999,17.4099,17.3999,17.4099,10200.0
2006-11-16 11:25:00,17.4,17.41,17.4,17.4,8400.0,17.3999,17.4099,17.3999,17.3999,8400.0
2006-11-16 11:30:00,17.41,17.41,17.4,17.4,7100.0,17.4099,17.4099,17.3999,17.3999,7100.0
2006-11-16 11:35:00,17.4,17.42,17.38,17.41,20500.0,17.3999,17.4199,17.3799,17.4099,20500.0
2006-11-16 11:40:00,17.42,17.45,17.41,17.42,12800.0,17.4199,17.4499,17.4099,17.4199,12800.0
2006-11-16 11:45:00,17.41,17.43,17.37,17.4,46700.0,17.4099,17.4299,17.3699,17.3999,46700.0
2006-11-16 11:50:00,17.39,17.42,17.39,17.42,26400.0,17.3899,17.4199,17.3899,17.4199,26400.0
2006-11-16 11:55:00,17.42,17.45,17.41,17.45,20200.0,17.4199,17.4499,17.4099,17.4499,20200.0
2006-11-16 12:00:00,17.45,17.45,17.42,17.45,9900.0,17.4499,17.4499,17.4199,17.4499,9900.0
2006-11-16 12:05:00,17.44,17.51,17.44,17.49,15900.0,17.4399,17.5099,17.4399,17.4899,15900.0
2006-11-16 12:10:00,17.5,17.54,17.48,17.48,48400.0,17.4999,17.5399,17.4799,17.4799,48400.0
2006-11-16 12:15:00,17.48,17.48,17.44,17.45,8800.0,17.4799,17.4799,17.4399,17.4499,8800.0
2006-11-16 12:20:00,17.44,17.54,17.43,17.49,25300.0,17.4399,17.5399,17.4299,17.4899,25300.0
2006-11-16 12:25:00,17.49,17.52,17.49,17.51,2600.0,17.4899,17.5199,17.4899,17.5099,2600.0
2006-11-16 12:30:00,17.51,17.55,17.51,17.54,7300.0,17.5099,17.5499,17.5099,17.5399,7300.0
2006-11-16 12:35:00,17.55,17.6,17.51,17.52,8400.0,17.5499,17.5999,17.5099,17.5199,8400.0
2006-11-16 12:40:00,17.51,17.52,17.48,17.51,8300.0,17.5099,17.5199,17.4799,17.5099,8300.0
2006-11-16 12:45:00,17.5,17.5,17.45,17.5,13700.0,17.4999,17.4999,17.4499,17.4999,13700.0
2006-11-16 12:50:00,17.48,17.52,17.48,17.5,7200.0,17.4799,17.5199,17.4799,17.4999,7200.0
2006-11-16 12:55:00,17.5,17.52,17.49,17.51,12700.0,17.4999,17.5199,17.4899,17.5099,12700.0
2006-11-16 13:00:00,17.5,17.51,17.5,17.5,1700.0,17.4999,17.5099,17.4999,17.4999,1700.0
2006-11-16 13:05:00,17.5,17.5,17.47,17.5,18200.0,17.4999,17.4999,17.4699,17.4999,18200.0
2006-11-16 13:10:00,17.5,17.5,17.48,17.49,3800.0,17.4999,17.4999,17.4799,17.4899,3800.0
2006-11-16 13:15:00,17.49,17.49,17.47,17.48,3800.0,17.4899,17.4899,17.4699,17.4799,3800.0
2006-11-16 13:20:00,17.47,17.48,17.4,17.43,10700.0,17.4699,17.4799,17.3999,17.4299,10700.0
2006-11-16 13:25:00,17.43,17.49,17.43,17.49,8000.0,17.4299,17.4899,17.4299,17.4899,8000.0
2006-11-16 13:30:00,17.49,17.5,17.45,17.49,13300.0,17.4899,17.4999,17.4499,17.4899,13300.0
2006-11-16 13:35:00,17.49,17.59,17.48,17.59,22100.0,17.4899,17.5899,17.4799,17.5899,22100.0
2006-11-16 13:40:00,17.59,17.7,17.59,17.7,17100.0,17.5899,17.6999,17.5899,17.6999,17100.0
2006-11-16 13:45:00,17.7,17.71,17.69,17.7,38200.0,17.6999,17.7099,17.6899,17.6999,38200.0
2006-11-16 13:50:00,17.7,17.7,17.66,17.66,11800.0,17.6999,17.6999,17.6599,17.6599,11800.0
2006-11-16 13:55:00,17.66,17.66,17.62,17.62,4400.0,17.6599,17.6599,17.6199,17.6199,4400.0
2006-11-16 14:00:00,17.62,17.62,17.6,17.61,7700.0,17.6199,17.6199,17.5999,17.6099,7700.0
2006-11-16 14:05:00,17.61,17.64,17.6,17.63,11300.0,17.6099,17.6399,17.5999,17.6299,11300.0
2006-11-16 14:10:00,17.64,17.66,17.64,17.64,6700.0,17.6399,17.6599,17.6399,17.6399,6700.0
2006-11-16 14:15:00,17.65,17.65,17.6,17.6,10000.0,17.6499,17.6499,17.5999,17.5999,10000.0
2006-11-16 14:20:00,17.61,17.63,17.6,17.62,4300.0,17.6099,17.6299,17.5999,17.6199,4300.0
2006-11-16 14:25:00,17.62,17.62,17.61,17.61,1800.0,17.6199,17.6199,17.6099,17.6099,1800.0
2006-11-16 14:30:00,17.62,17.62,17.61,17.62,3800.0,17.6199,17.6199,17.6099,17.6199,3800.0
2006-11-16 14:35:00,17.61,17.62,17.61,17.62,2900.0,17.6099,17.6199,17.6099,17.6199,2900.0
2006-11-16 14:40:00,17.62,17.62,17.61,17.62,6700.0,17.6199,17.6199,17.6099,17.6199,6700.0
2006-11-16 14:45:00,17.61,17.62,17.61,17.62,2400.0,17.6099,17.6199,17.6099,17.6199,2400.0
2006-11-16 14:50:00,17.62,17.62,17.6,17.62,9300.0,17.6199,17.6199,17.5999,17.6199,9300.0
2006-11-16 14:55:00,17.62,17.68,17.62,17.68,15600.0,17.6199,17.6799,17.6199,17.6799,15600.0
2006-11-16 15:00:00,17.69,17.71,17.66,17.66,36300.0,17.6899,17.7099,17.6599,17.6599,36300.0
2006-11-16 15:05:00,17.66,17.7,17.65,17.7,14100.0,17.6599,17.6999,17.6499,17.6999,14100.0
2006-11-16 15:10:00,17.69,17.7,17.69,17.7,7300.0,17.6899,17.6999,17.6899,17.6999,7300.0
2006-11-16 15:15:00,17.69,17.72,17.69,17.7,28500.0,17.6899,17.7199,17.6899,17.6999,28500.0
2006-11-16 15:20:00,17.71,17.72,17.66,17.68,43000.0,17.7099,17.7199,17.6599,17.6799,43000.0
2006-11-16 15:25:00,17.68,17.7,17.67,17.7,21300.0,17.6799,17.6999,17.6699,17.6999,21300.0
2006-11-16 15:30:00,17.7,17.71,17.67,17.68,15900.0,17.6999,17.7099,17.6699,17.6799,15900.0
2006-11-16 15:35:00,17.68,17.76,17.67,17.7,44600.0,17.6799,17.7599,17.6699,17.6999,44600.0
2006-11-16 15:40:00,17.7,17.7,17.67,17.68,20600.0,17.6999,17.6999,17.6699,17.6799,20600.0
2006-11-16 15:45:00,17.69,17.69,17.55,17.62,57000.0,17.6899,17.6899,17.5499,17.6199,57000.0
2006-11-16 15:50:00,17.62,17.62,17.54,17.57,61300.0,17.6199,17.6199,17.5399,17.5699,61300.0
2006-11-16 15:55:00,17.57,17.63,17.54,17.62,65200.0,17.5699,17.6299,17.5399,17.6199,65200.0
2006-11-17 09:30:00,17.51,17.55,17.46,17.49,44500.0,17.5099,17.5499,17.4599,17.4899,44500.0
2006-11-17 09:35:00,17.51,17.59,17.5,17.59,12400.0,17.5099,17.5899,17.4999,17.5899,12400.0
2006-11-17 09:40:00,17.56,17.92,17.56,17.91,39400.0,17.5599,17.9199,17.5599,17.9099,39400.0
2006-11-17 09:45:00,17.91,17.95,17.67,17.68,27700.0,17.9099,17.9499,17.6699,17.6799,27700.0
2006-11-17 09:50:00,17.69,17.85,17.69,17.85,11900.0,17.6899,17.8499,17.6899,17.8499,11900.0
2006-11-17 09:55:00,17.85,17.86,17.82,17.83,7200.0,17.8499,17.8599,17.8199,17.8299,7200.0
2006-11-17 10:00:00,17.84,17.88,17.8,17.83,8400.0,17.8399,17.8799,17.7999,17.8299,8400.0
2006-11-17 10:05:00,17.87,17.89,17.85,17.87,14500.0,17.8699,17.8899,17.8499,17.8699,14500.0
2006-11-17 10:10:00,17.88,17.92,17.85,17.92,12400.0,17.8799,17.9199,17.8499,17.9199,12400.0
2006-11-17 10:15:00,17.92,17.94,17.75,17.76,12600.0,17.9199,17.9399,17.7499,17.7599,12600.0
2006-11-17 10:20:00,17.76,17.76,17.71,17.71,8700.0,17.7599,17.7599,17.7099,17.7099,8700.0
2006-11-17 10:25:00,17.71,17.71,17.65,17.65,15700.0,17.7099,17.7099,17.6499,17.6499,15700.0
2006-11-17 10:30:00,17.65,17.68,17.59,17.66,11000.0,17.6499,17.6799,17.5899,17.6599,11000.0
2006-11-17 10:35:00,17.67,17.7,17.67,17.7,3900.0,17.6699,17.6999,17.6699,17.6999,3900.0
2006-11-17 10:40:00,17.7,17.7,17.64,17.64,10600.0,17.6999,17.6999,17.6399,17.6399,10600.0
2006-11-17 10:45:00,17.64,17.67,17.64,17.65,6300.0,17.6399,17.6699,17.6399,17.6499,6300.0
2006-11-17 10:50:00,17.66,17.66,17.63,17.63,5500.0,17.6599,17.6599,17.6299,17.6299,5500.0
2006-11-17 10:55:00,17.64,17.67,17.64,17.66,7500.0,17.6399,17.6699,17.6399,17.6599,7500.0
2006-11-17 11:00:00,17.65,17.68,17.61,17.61,5500.0,17.6499,17.6799,17.6099,17.6099,5500.0
2006-11-17 11:05:00,17.6,17.62,17.57,17.57,5700.0,17.5999,17.6199,17.5699,17.5699,5700.0
2006-11-17 11:10:00,17.57,17.57,17.54,17.55,7800.0,17.5699,17.5699,17.5399,17.5499,7800.0
2006-11-17 11:15:00,17.54,17.6,17.54,17.57,9600.0,17.5399,17.5999,17.5399,17.5699,9600.0
2006-11-17 11:20:00,17.57,17.57,17.55,17.55,3100.0,17.5699,17.5699,17.5499,17.5499,3100.0
2006-11-17 11:25:00,17.54,17.55,17.53,17.53,4700.0,17.5399,17.5499,17.5299,17.5299,4700.0
2006-11-17 11:30:00,17.53,17.53,17.5,17.5,5700.0,17.5299,17.5299,17.4999,17.4999,5700.0
2006-11-17 11:35:00,17.5,17.51,17.5,17.51,8400.0,17.4999,17.5099,17.4999,17.5099,8400.0
2006-11-17 11:40:00,17.51,17.51,17.5,17.5,3200.0,17.5099,17.5099,17.4999,17.4999,3200.0
2006-11-17 11:45:00,17.51,17.52,17.5,17.52,4800.0,17.5099,17.5199,17.4999,17.5199,4800.0
2006-11-17 11:50:00,17.52,17.57,17.51,17.53,7800.0,17.5199,17.5699,17.5099,17.5299,7800.0
2006-11-17 11:55:00,17.53,17.58,17.52,17.57,6100.0,17.5299,17.5799,17.5199,17.5699,6100.0
2006-11-17 12:00:00,17.6,17.6,17.54,17.54,10500.0,17.5999,17.5999,17.5399,17.5399,10500.0
2006-11-17 12:05:00,17.55,17.64,17.55,17.62,5600.0,17.5499,17.6399,17.5499,17.6199,5600.0
2006-11-17 12:10:00,17.63,17.63,17.56,17.57,6000.0,17.6299,17.6299,17.5599,17.5699,6000.0
2006-11-17 12:15:00,17.56,17.59,17.55,17.57,3400.0,17.5599,17.5899,17.5499,17.5699,3400.0
2006-11-17 12:20:00,17.58,17.58,17.54,17.54,3700.0,17.5799,17.5799,17.5399,17.5399,3700.0
2006-11-17 12:25:00,17.54,17.55,17.49,17.5,17600.0,17.5399,17.5499,17.4899,17.4999,17600.0
2006-11-17 12:30:00,17.5,17.55,17.47,17.55,15100.0,17.4999,17.5499,17.4699,17.5499,15100.0
2006-11-17 12:35:00,17.55,17.55,17.52,17.52,4200.0,17.5499,17.5499,17.5199,17.5199,4200.0
2006-11-17 12:40:00,17.53,17.54,17.51,17.51,9200.0,17.5299,17.5399,17.5099,17.5099,9200.0
2006-11-17 12:45:00,17.52,17.52,17.51,17.51,2200.0,17.5199,17.5199,17.5099,17.5099,2200.0
2006-11-17 12:50:00,17.52,17.52,17.51,17.52,1900.0,17.5199,17.5199,17.5099,17.5199,1900.0
2006-11-17 12:55:00,17.51,17.51,17.49,17.5,5600.0,17.5099,17.5099,17.4899,17.4999,5600.0
2006-11-17 13:00:00,17.5,17.51,17.47,17.49,9900.0,17.4999,17.5099,17.4699,17.4899,9900.0
2006-11-17 13:05:00,17.48,17.48,17.42,17.44,29300.0,17.4799,17.4799,17.4199,17.4399,29300.0
2006-11-17 13:10:00,17.44,17.5,17.43,17.5,6300.0,17.4399,17.4999,17.4299,17.4999,6300.0
2006-11-17 13:15:00,17.5,17.5,17.47,17.47,2500.0,17.4999,17.4999,17.4699,17.4699,2500.0
2006-11-17 13:20:00,17.47,17.51,17.47,17.51,1200.0,17.4699,17.5099,17.4699,17.5099,1200.0
2006-11-17 13:25:00,17.5,17.5,17.48,17.48,1400.0,17.4999,17.4999,17.4799,17.4799,1400.0
2006-11-17 13:30:00,17.46,17.46,17.42,17.43,7900.0,17.4599,17.4599,17.4199,17.4299,7900.0
2006-11-17 13:35:00,17.45,17.45,17.43,17.43,4800.0,17.4499,17.4499,17.4299,17.4299,4800.0
2006-11-17 13:40:00,17.42,17.46,17.42,17.46,2400.0,17.4199,17.4599,17.4199,17.4599,2400.0
2006-11-17 13:45:00,17.45,17.45,17.44,17.45,2600.0,17.4499,17.4499,17.4399,17.4499,2600.0
2006-11-17 13:50:00,17.44,17.45,17.4,17.43,11400.0,17.4399,17.4499,17.3999,17.4299,11400.0
2006-11-17 13:55:00,17.44,17.44,17.42,17.42,4900.0,17.4399,17.4399,17.4199,17.4199,4900.0
2006-11-17 14:00:00,17.44,17.45,17.43,17.45,3400.0,17.4399,17.4499,17.4299,17.4499,3400.0
2006-11-17 14:05:00,17.44,17.46,17.41,17.43,11700.0,17.4399,17.4599,17.4099,17.4299,11700.0
2006-11-17 14:10:00,17.44,17.5,17.44,17.5,14200.0,17.4399,17.4999,17.4399,17.4999,14200.0
2006-11-17 14:15:00,17.51,17.59,17.51,17.56,15000.0,17.5099,17.5899,17.5099,17.5599,15000.0
2006-11-17 14:20:00,17.55,17.55,17.51,17.53,14700.0,17.5499,17.5499,17.5099,17.5299,14700.0
2006-11-17 14:25:00,17.53,17.54,17.51,17.53,10700.0,17.5299,17.5399,17.5099,17.5299,10700.0
2006-11-17 14:30:00,17.52,17.58,17.52,17.57,20000.0,17.5199,17.5799,17.5199,17.5699,20000.0
2006-11-17 14:35:00,17.57,17.58,17.55,17.55,3500.0,17.5699,17.5799,17.5499,17.5499,3500.0
2006-11-17 14:40:00,17.54,17.56,17.54,17.56,8100.0,17.5399,17.5599,17.5399,17.5599,8100.0
2006-11-17 14:45:00,17.56,17.6,17.55,17.59,9300.0,17.5599,17.5999,17.5499,17.5899,9300.0
2006-11-17 14:50:00,17.6,17.63,17.58,17.59,23000.0,17.5999,17.6299,17.5799,17.5899,23000.0
2006-11-17 14:55:00,17.59,17.59,17.52,17.54,25700.0,17.5899,17.5899,17.5199,17.5399,25700.0
2006-11-17 15:00:00,17.53,17.55,17.52,17.53,10400.0,17.5299,17.5499,17.5199,17.5299,10400.0
2006-11-17 15:05:00,17.52,17.56,17.52,17.53,9500.0,17.5199,17.5599,17.5199,17.5299,9500.0
2006-11-17 15:10:00,17.53,17.55,17.53,17.53,8200.0,17.5299,17.5499,17.5299,17.5299,8200.0
2006-11-17 15:15:00,17.53,17.59,17.52,17.59,13200.0,17.5299,17.5899,17.5199,17.5899,13200.0
2006-11-17 15:20:00,17.59,17.67,17.59,17.62,27700.0,17.5899,17.6699,17.5899,17.6199,27700.0
2006-11-17 15:25:00,17.61,17.62,17.57,17.62,29800.0,17.6099,17.6199,17.5699,17.6199,29800.0
2006-11-17 15:30:00,17.62,17.62,17.58,17.6,21100.0,17.6199,17.6199,17.5799,17.5999,21100.0
2006-11-17 15:35:00,17.6,17.65,17.59,17.64,27000.0,17.5999,17.6499,17.5899,17.6399,27000.0
2006-11-17 15:40:00,17.63,17.63,17.58,17.58,12400.0,17.6299,17.6299,17.5799,17.5799,12400.0
2006-11-17 15:45:00,17.59,17.61,17.57,17.59,28200.0,17.5899,17.6099,17.5699,17.5899,28200.0
2006-11-17 15:50:00,17.59,17.65,17.58,17.62,23300.0,17.5899,17.6499,17.5799,17.6199,23300.0
2006-11-17 15:55:00,17.62,17.66,17.57,17.65,39000.0,17.6199,17.6599,17.5699,17.6499,39000.0
2006-11-20 09:30:00,17.52,17.61,17.52,17.58,15100.0,17.5199,17.6099,17.5199,17.5799,15100.0
2006-11-20 09:35:00,17.56,17.61,17.56,17.6,19300.0,17.5599,17.6099,17.5599,17.5999,19300.0
2006-11-20 09:40:00,17.59,17.59,17.51,17.51,37400.0,17.5899,17.5899,17.5099,17.5099,37400.0
2006-11-20 09:45:00,17.49,17.57,17.46,17.53,29400.0,17.4899,17.5699,17.4599,17.5299,29400.0
2006-11-20 09:50:00,17.53,17.54,17.49,17.49,11100.0,17.5299,17.5399,17.4899,17.4899,11100.0
2006-11-20 09:55:00,17.5,17.6,17.5,17.58,38800.0,17.4999,17.5999,17.4999,17.5799,38800.0
2006-11-20 10:00:00,17.57,17.71,17.56,17.68,29500.0,17.5699,17.7099,17.5599,17.6799,29500.0
2006-11-20 10:05:00,17.68,17.68,17.53,17.6,24600.0,17.6799,17.6799,17.5299,17.5999,24600.0
2006-11-20 10:10:00,17.56,17.57,17.52,17.57,6200.0,17.5599,17.5699,17.5199,17.5699,6200.0
2006-11-20 10:15:00,17.57,17.6,17.53,17.59,14800.0,17.5699,17.5999,17.5299,17.5899,14800.0
2006-11-20 10:20:00,17.59,17.59,17.55,17.57,9400.0,17.5899,17.5899,17.5499,17.5699,9400.0
2006-11-20 10:25:00,17.57,17.6,17.52,17.57,23900.0,17.5699,17.5999,17.5199,17.5699,23900.0
2006-11-20 10:30:00,17.58,17.6,17.57,17.59,9300.0,17.5799,17.5999,17.5699,17.5899,9300.0
2006-11-20 10:35:00,17.59,17.6,17.57,17.59,9400.0,17.5899,17.5999,17.5699,17.5899,9400.0
2006-11-20 10:40:00,17.59,17.6,17.56,17.57,12100.0,17.5899,17.5999,17.5599,17.5699,12100.0
2006-11-20 10:45:00,17.56,17.58,17.56,17.58,6600.0,17.5599,17.5799,17.5599,17.5799,6600.0
2006-11-20 10:50:00,17.58,17.61,17.58,17.59,8400.0,17.5799,17.6099,17.5799,17.5899,8400.0
2006-11-20 10:55:00,17.6,17.61,17.59,17.6,3200.0,17.5999,17.6099,17.5899,17.5999,3200.0
2006-11-20 11:00:00,17.6,17.6,17.59,17.59,9500.0,17.5999,17.5999,17.5899,17.5899,9500.0
2006-11-20 11:05:00,17.6,17.6,17.57,17.58,8900.0,17.5999,17.5999,17.5699,17.5799,8900.0
2006-11-20 11:10:00,17.58,17.58,17.47,17.53,10700.0,17.5799,17.5799,17.4699,17.5299,10700.0
2006-11-20 11:15:00,17.52,17.54,17.5,17.51,6000.0,17.5199,17.5399,17.4999,17.5099,6000.0
2006-11-20 11:20:00,17.5,17.5,17.49,17.5,7700.0,17.4999,17.4999,17.4899,17.4999,7700.0
2006-11-20 11:25:00,17.49,17.5,17.47,17.48,14000.0,17.4899,17.4999,17.4699,17.4799,14000.0
2006-11-20 11:30:00,17.48,17.5,17.38,17.47,25700.0,17.4799,17.4999,17.3799,17.4699,25700.0
2006-11-20 11:35:00,17.47,17.49,17.46,17.47,3200.0,17.4699,17.4899,17.4599,17.4699,3200.0
2006-11-20 11:40:00,17.47,17.47,17.43,17.45,12700.0,17.4699,17.4699,17.4299,17.4499,12700.0
2006-11-20 11:45:00,17.45,17.47,17.45,17.46,7500.0,17.4499,17.4699,17.4499,17.4599,7500.0
2006-11-20 11:50:00,17.46,17.46,17.4,17.43,20500.0,17.4599,17.4599,17.3999,17.4299,20500.0
2006-11-20 11:55:00,17.42,17.5,17.42,17.47,22600.0,17.4199,17.4999,17.4199,17.4699,22600.0
2006-11-20 12:00:00,17.48,17.5,17.48,17.49,23600.0,17.4799,17.4999,17.4799,17.4899,23600.0
2006-11-20 12:05:00,17.49,17.51,17.48,17.51,19600.0,17.4899,17.5099,17.4799,17.5099,19600.0
2006-11-20 12:10:00,17.5,17.5,17.46,17.49,7400.0,17.4999,17.4999,17.4599,17.4899,7400.0
2006-11-20 12:15:00,17.48,17.48,17.46,17.48,8300.0,17.4799,17.4799,17.4599,17.4799,8300.0
2006-11-20 12:20:00,17.47,17.47,17.41,17.42,10600.0,17.4699,17.4699,17.4099,17.4199,10600.0
2006-11-20 12:25:00,17.42,17.43,17.42,17.43,4400.0,17.4199,17.4299,17.4199,17.4299,4400.0
2006-11-20 12:30:00,17.44,17.46,17.43,17.43,8000.0,17.4399,17.4599,17.4299,17.4299,8000.0
2006-11-20 12:35:00,17.44,17.49,17.42,17.45,13000.0,17.4399,17.4899,17.4199,17.4499,13000.0
2006-11-20 12:40:00,17.45,17.49,17.44,17.48,15100.0,17.4499,17.4899,17.4399,17.4799,15100.0
2006-11-20 12:45:00,17.47,17.48,17.44,17.45,19400.0,17.4699,17.4799,17.4399,17.4499,19400.0
2006-11-20 12:50:00,17.45,17.48,17.45,17.46,13400.0,17.4499,17.4799,17.4499,17.4599,13400.0
2006-11-20 12:55:00,17.45,17.47,17.42,17.47,19400.0,17.4499,17.4699,17.4199,17.4699,19400.0
2006-11-20 13:00:00,17.46,17.53,17.46,17.5,14900.0,17.4599,17.5299,17.4599,17.4999,14900.0
2006-11-20 13:05:00,17.5,17.51,17.5,17.51,10600.0,17.4999,17.5099,17.4999,17.5099,10600.0
2006-11-20 13:10:00,17.5,17.56,17.49,17.55,15300.0,17.4999,17.5599,17.4899,17.5499,15300.0
2006-11-20 13:15:00,17.54,17.55,17.5,17.54,10900.0,17.5399,17.5499,17.4999,17.5399,10900.0
2006-11-20 13:20:00,17.53,17.54,17.48,17.52,6500.0,17.5299,17.5399,17.4799,17.5199,6500.0
2006-11-20 13:25:00,17.52,17.54,17.46,17.5,12800.0,17.5199,17.5399,17.4599,17.4999,12800.0
2006-11-20 13:30:00,17.49,17.55,17.45,17.47,14600.0,17.4899,17.5499,17.4499,17.4699,14600.0
2006-11-20 13:35:00,17.48,17.49,17.45,17.49,7700.0,17.4799,17.4899,17.4499,17.4899,7700.0
2006-11-20 13:40:00,17.48,17.5,17.47,17.5,11100.0,17.4799,17.4999,17.4699,17.4999,11100.0
2006-11-20 13:45:00,17.5,17.51,17.45,17.49,15100.0,17.4999,17.5099,17.4499,17.4899,15100.0
2006-11-20 13:50:00,17.49,17.49,17.44,17.49,76000.0,17.4899,17.4899,17.4399,17.4899,76000.0
2006-11-20 13:55:00,17.49,17.5,17.48,17.5,2700.0,17.4899,17.4999,17.4799,17.4999,2700.0
2006-11-20 14:00:00,17.49,17.56,17.46,17.55,17900.0,17.4899,17.5599,17.4599,17.5499,17900.0
2006-11-20 14:05:00,17.55,17.55,17.48,17.49,26300.0,17.5499,17.5499,17.4799,17.4899,26300.0
2006-11-20 14:10:00,17.5,17.51,17.49,17.51,8300.0,17.4999,17.5099,17.4899,17.5099,8300.0
2006-11-20 14:15:00,17.5,17.52,17.48,17.49,7500.0,17.4999,17.5199,17.4799,17.4899,7500.0
2006-11-20 14:20:00,17.48,17.48,17.42,17.46,23100.0,17.4799,17.4799,17.4199,17.4599,23100.0
2006-11-20 14:25:00,17.46,17.48,17.45,17.48,8900.0,17.4599,17.4799,17.4499,17.4799,8900.0
2006-11-20 14:30:00,17.47,17.48,17.46,17.46,4300.0,17.4699,17.4799,17.4599,17.4599,4300.0
2006-11-20 14:35:00,17.46,17.47,17.42,17.43,14300.0,17.4599,17.4699,17.4199,17.4299,14300.0
2006-11-20 14:40:00,17.43,17.44,17.4,17.44,18600.0,17.4299,17.4399,17.3999,17.4399,18600.0
2006-11-20 14:45:00,17.45,17.45,17.42,17.43,8700.0,17.4499,17.4499,17.4199,17.4299,8700.0
2006-11-20 14:50:00,17.43,17.43,17.42,17.43,8900.0,17.4299,17.4299,17.4199,17.4299,8900.0
2006-11-20 14:55:00,17.43,17.53,17.43,17.5,28900.0,17.4299,17.5299,17.4299,17.4999,28900.0
2006-11-20 15:00:00,17.5,17.57,17.48,17.53,29800.0,17.4999,17.5699,17.4799,17.5299,29800.0
2006-11-20 15:05:00,17.54,17.56,17.5,17.54,39500.0,17.5399,17.5599,17.4999,17.5399,39500.0
2006-11-20 15:10:00,17.54,17.54,17.47,17.47,17500.0,17.5399,17.5399,17.4699,17.4699,17500.0
2006-11-20 15:15:00,17.46,17.52,17.43,17.51,31500.0,17.4599,17.5199,17.4299,17.5099,31500.0
2006-11-20 15:20:00,17.51,17.51,17.46,17.46,68300.0,17.5099,17.5099,17.4599,17.4599,68300.0
2006-11-20 15:25:00,17.47,17.54,17.46,17.53,91000.0,17.4699,17.5399,17.4599,17.5299,91000.0
2006-11-20 15:30:00,17.54,17.58,17.53,17.55,29200.0,17.5399,17.5799,17.5299,17.5499,29200.0
2006-11-20 15:35:00,17.55,17.59,17.55,17.59,28200.0,17.5499,17.5899,17.5499,17.5899,28200.0
2006-11-20 15:40:00,17.59,17.59,17.57,17.58,18600.0,17.5899,17.5899,17.5699,17.5799,18600.0
2006-11-20 15:45:00,17.58,17.59,17.56,17.58,26600.0,17.5799,17.5899,17.5599,17.5799,26600.0
2006-11-20 15:50:00,17.57,17.58,17.55,17.57,32600.0,17.5699,17.5799,17.5499,17.5699,32600.0
2006-11-20 15:55:00,17.57,17.58,17.55,17.57,42800.0,17.5699,17.5799,17.5499,17.5699,42800.0
2006-11-21 09:30:00,17.51,17.53,17.36,17.38,40200.0,17.5099,17.5299,17.3599,17.3799,40200.0
2006-11-21 09:35:00,17.4,17.52,17.39,17.5,11700.0,17.3999,17.5199,17.3899,17.4999,11700.0
2006-11-21 09:40:00,17.48,17.49,17.41,17.42,7200.0,17.4799,17.4899,17.4099,17.4199,7200.0
2006-11-21 09:45:00,17.43,17.5,17.43,17.46,10700.0,17.4299,17.4999,17.4299,17.4599,10700.0
2006-11-21 09:50:00,17.47,17.5,17.46,17.49,5100.0,17.4699,17.4999,17.4599,17.4899,5100.0
2006-11-21 09:55:00,17.47,17.48,17.44,17.47,10000.0,17.4699,17.4799,17.4399,17.4699,10000.0
2006-11-21 10:00:00,17.47,17.48,17.47,17.48,5200.0,17.4699,17.4799,17.4699,17.4799,5200.0
2006-11-21 10:05:00,17.48,17.49,17.48,17.48,5500.0,17.4799,17.4899,17.4799,17.4799,5500.0
2006-11-21 10:10:00,17.47,17.49,17.47,17.49,6200.0,17.4699,17.4899,17.4699,17.4899,6200.0
2006-11-21 10:15:00,17.5,17.6,17.5,17.6,24200.0,17.4999,17.5999,17.4999,17.5999,24200.0
2006-11-21 10:20:00,17.6,17.61,17.52,17.57,13300.0,17.5999,17.6099,17.5199,17.5699,13300.0
2006-11-21 10:25:00,17.56,17.58,17.52,17.52,4000.0,17.5599,17.5799,17.5199,17.5199,4000.0
2006-11-21 10:30:00,17.53,17.57,17.53,17.54,10400.0,17.5299,17.5699,17.5299,17.5399,10400.0
2006-11-21 10:35:00,17.53,17.53,17.41,17.45,12400.0,17.5299,17.5299,17.4099,17.4499,12400.0
2006-11-21 10:40:00,17.42,17.49,17.4,17.47,18300.0,17.4199,17.4899,17.3999,17.4699,18300.0
2006-11-21 10:45:00,17.44,17.48,17.43,17.43,6500.0,17.4399,17.4799,17.4299,17.4299,6500.0
2006-11-21 10:50:00,17.44,17.45,17.41,17.44,8400.0,17.4399,17.4499,17.4099,17.4399,8400.0
2006-11-21 10:55:00,17.44,17.44,17.4,17.44,5000.0,17.4399,17.4399,17.3999,17.4399,5000.0
2006-11-21 11:00:00,17.44,17.45,17.42,17.43,15400.0,17.4399,17.4499,17.4199,17.4299,15400.0
2006-11-21 11:05:00,17.43,17.43,17.39,17.39,5800.0,17.4299,17.4299,17.3899,17.3899,5800.0
2006-11-21 11:10:00,17.4,17.4,17.38,17.39,5900.0,17.3999,17.3999,17.3799,17.3899,5900.0
2006-11-21 11:15:00,17.39,17.39,17.3,17.35,13600.0,17.3899,17.3899,17.2999,17.3499,13600.0
2006-11-21 11:20:00,17.34,17.34,17.32,17.34,5700.0,17.3399,17.3399,17.3199,17.3399,5700.0
2006-11-21 11:25:00,17.35,17.39,17.34,17.37,9200.0,17.3499,17.3899,17.3399,17.3699,9200.0
2006-11-21 11:30:00,17.37,17.37,17.34,17.37,1800.0,17.3699,17.3699,17.3399,17.3699,1800.0
2006-11-21 11:35:00,17.37,17.39,17.37,17.39,3800.0,17.3699,17.3899,17.3699,17.3899,3800.0
2006-11-21 11:40:00,17.39,17.39,17.38,17.38,6700.0,17.3899,17.3899,17.3799,17.3799,6700.0
2006-11-21 11:45:00,17.38,17.38,17.37,17.37,1200.0,17.3799,17.3799,17.3699,17.3699,1200.0
2006-11-21 11:50:00,17.37,17.4,17.36,17.39,11200.0,17.3699,17.3999,17.3599,17.3899,11200.0
2006-11-21 11:55:00,17.39,17.41,17.39,17.41,6400.0,17.3899,17.4099,17.3899,17.4099,6400.0
2006-11-21 12:00:00,17.4,17.45,17.4,17.44,14300.0,17.3999,17.4499,17.3999,17.4399,14300.0
2006-11-21 12:05:00,17.43,17.44,17.43,17.44,3100.0,17.4299,17.4399,17.4299,17.4399,3100.0
2006-11-21 12:10:00,17.44,17.44,17.4,17.4,6400.0,17.4399,17.4399,17.3999,17.3999,6400.0
2006-11-21 12:15:00,17.4,17.47,17.4,17.47,7300.0,17.3999,17.4699,17.3999,17.4699,7300.0
2006-11-21 12:20:00,17.47,17.49,17.47,17.49,4600.0,17.4699,17.4899,17.4699,17.4899,4600.0
2006-11-21 12:25:00,17.49,17.49,17.48,17.49,9300.0,17.4899,17.4899,17.4799,17.4899,9300.0
2006-11-21 12:30:00,17.49,17.49,17.48,17.48,1800.0,17.4899,17.4899,17.4799,17.4799,1800.0
2006-11-21 12:35:00,17.49,17.49,17.48,17.49,4700.0,17.4899,17.4899,17.4799,17.4899,4700.0
2006-11-21 12:40:00,17.49,17.49,17.48,17.49,9000.0,17.4899,17.4899,17.4799,17.4899,9000.0
2006-11-21 12:45:00,17.49,17.54,17.49,17.54,8600.0,17.4899,17.5399,17.4899,17.5399,8600.0
2006-11-21 12:50:00,17.54,17.56,17.54,17.56,5500.0,17.5399,17.5599,17.5399,17.5599,5500.0
2006-11-21 12:55:00,17.55,17.56,17.55,17.56,2400.0,17.5499,17.5599,17.5499,17.5599,2400.0
2006-11-21 13:00:00,17.56,17.56,17.55,17.56,4500.0,17.5599,17.5599,17.5499,17.5599,4500.0
2006-11-21 13:05:00,17.56,17.57,17.55,17.55,4900.0,17.5599,17.5699,17.5499,17.5499,4900.0
2006-11-21 13:10:00,17.55,17.56,17.55,17.55,6600.0,17.5499,17.5599,17.5499,17.5499,6600.0
2006-11-21 13:15:00,17.55,17.55,17.5,17.55,5300.0,17.5499,17.5499,17.4999,17.5499,5300.0
2006-11-21 13:20:00,17.54,17.55,17.54,17.55,9100.0,17.5399,17.5499,17.5399,17.5499,9100.0
2006-11-21 13:25:00,17.55,17.55,17.52,17.52,6600.0,17.5499,17.5499,17.5199,17.5199,6600.0
2006-11-21 13:30:00,17.53,17.55,17.51,17.53,6600.0,17.5299,17.5499,17.5099,17.5299,6600.0
2006-11-21 13:35:00,17.54,17.55,17.53,17.54,3400.0,17.5399,17.5499,17.5299,17.5399,3400.0
2006-11-21 13:40:00,17.55,17.56,17.54,17.54,2700.0,17.5499,17.5599,17.5399,17.5399,2700.0
2006-11-21 13:45:00,17.54,17.56,17.53,17.55,7600.0,17.5399,17.5599,17.5299,17.5499,7600.0
2006-11-21 13:50:00,17.56,17.56,17.55,17.56,3000.0,17.5599,17.5599,17.5499,17.5599,3000.0
2006-11-21 13:55:00,17.55,17.57,17.55,17.56,3600.0,17.5499,17.5699,17.5499,17.5599,3600.0
2006-11-21 14:00:00,17.56,17.57,17.54,17.57,4700.0,17.5599,17.5699,17.5399,17.5699,4700.0
2006-11-21 14:05:00,17.57,17.58,17.55,17.56,1700.0,17.5699,17.5799,17.5499,17.5599,1700.0
2006-11-21 14:10:00,17.58,17.59,17.57,17.59,3800.0,17.5799,17.5899,17.5699,17.5899,3800.0
2006-11-21 14:15:00,17.6,17.6,17.51,17.51,9400.0,17.5999,17.5999,17.5099,17.5099,9400.0
2006-11-21 14:20:00,17.52,17.58,17.5,17.51,6700.0,17.5199,17.5799,17.4999,17.5099,6700.0
2006-11-21 14:25:00,17.52,17.54,17.45,17.45,17500.0,17.5199,17.5399,17.4499,17.4499,17500.0
2006-11-21 14:30:00,17.46,17.5,17.39,17.4,18400.0,17.4599,17.4999,17.3899,17.3999,18400.0
2006-11-21 14:35:00,17.39,17.42,17.39,17.42,10500.0,17.3899,17.4199,17.3899,17.4199,10500.0
2006-11-21 14:40:00,17.42,17.42,17.32,17.38,31500.0,17.4199,17.4199,17.3199,17.3799,31500.0
2006-11-21 14:45:00,17.36,17.39,17.36,17.38,8300.0,17.3599,17.3899,17.3599,17.3799,8300.0
2006-11-21 14:50:00,17.38,17.39,17.34,17.35,13500.0,17.3799,17.3899,17.3399,17.3499,13500.0
2006-11-21 14:55:00,17.35,17.37,17.35,17.36,10100.0,17.3499,17.3699,17.3499,17.3599,10100.0
2006-11-21 15:00:00,17.36,17.36,17.35,17.36,3700.0,17.3599,17.3599,17.3499,17.3599,3700.0
2006-11-21 15:05:00,17.35,17.36,17.35,17.35,24900.0,17.3499,17.3599,17.3499,17.3499,24900.0
2006-11-21 15:10:00,17.35,17.36,17.34,17.34,14600.0,17.3499,17.3599,17.3399,17.3399,14600.0
2006-11-21 15:15:00,17.35,17.35,17.31,17.33,14000.0,17.3499,17.3499,17.3099,17.3299,14000.0
2006-11-21 15:20:00,17.34,17.37,17.34,17.35,21900.0,17.3399,17.3699,17.3399,17.3499,21900.0
2006-11-21 15:25:00,17.35,17.36,17.33,17.34,40100.0,17.3499,17.3599,17.3299,17.3399,40100.0
2006-11-21 15:30:00,17.34,17.35,17.33,17.34,33200.0,17.3399,17.3499,17.3299,17.3399,33200.0
2006-11-21 15:35:00,17.35,17.35,17.31,17.33,19500.0,17.3499,17.3499,17.3099,17.3299,19500.0
2006-11-21 15:40:00,17.34,17.37,17.34,17.36,14200.0,17.3399,17.3699,17.3399,17.3599,14200.0
2006-11-21 15:45:00,17.35,17.37,17.33,17.34,24200.0,17.3499,17.3699,17.3299,17.3399,24200.0
2006-11-21 15:50:00,17.35,17.36,17.33,17.34,26000.0,17.3499,17.3599,17.3299,17.3399,26000.0
2006-11-21 15:55:00,17.34,17.38,17.33,17.38,24600.0,17.3399,17.3799,17.3299,17.3799,24600.0
2006-11-22 09:30:00,17.49,17.49,17.35,17.37,39300.0,17.4899,17.4899,17.3499,17.3699,39300.0
2006-11-22 09:35:00,17.36,17.5,17.36,17.49,9100.0,17.3599,17.4999,17.3599,17.4899,9100.0
2006-11-22 09:40:00,17.52,17.58,17.42,17.45,10400.0,17.5199,17.5799,17.4199,17.4499,10400.0
2006-11-22 09:45:00,17.45,17.55,17.45,17.54,4800.0,17.4499,17.5499,17.4499,17.5399,4800.0
2006-11-22 09:50:00,17.53,17.59,17.46,17.58,15200.0,17.5299,17.5899,17.4599,17.5799,15200.0
2006-11-22 09:55:00,17.56,17.67,17.54,17.59,18100.0,17.5599,17.6699,17.5399,17.5899,18100.0
2006-11-22 10:00:00,17.58,17.6,17.52,17.52,22700.0,17.5799,17.5999,17.5199,17.5199,22700.0
2006-11-22 10:05:00,17.55,17.6,17.54,17.57,5000.0,17.5499,17.5999,17.5399,17.5699,5000.0
2006-11-22 10:10:00,17.57,17.57,17.52,17.54,6400.0,17.5699,17.5699,17.5199,17.5399,6400.0
2006-11-22 10:15:00,17.52,17.54,17.49,17.54,11000.0,17.5199,17.5399,17.4899,17.5399,11000.0
2006-11-22 10:20:00,17.53,17.54,17.51,17.51,1700.0,17.5299,17.5399,17.5099,17.5099,1700.0
2006-11-22 10:25:00,17.5,17.54,17.5,17.54,6500.0,17.4999,17.5399,17.4999,17.5399,6500.0
2006-11-22 10:30:00,17.54,17.56,17.52,17.56,6300.0,17.5399,17.5599,17.5199,17.5599,6300.0
2006-11-22 10:35:00,17.56,17.58,17.56,17.57,2200.0,17.5599,17.5799,17.5599,17.5699,2200.0
2006-11-22 10:40:00,17.57,17.57,17.56,17.57,2000.0,17.5699,17.5699,17.5599,17.5699,2000.0
2006-11-22 10:45:00,17.57,17.57,17.53,17.53,9600.0,17.5699,17.5699,17.5299,17.5299,9600.0
2006-11-22 10:50:00,17.54,17.56,17.53,17.56,3100.0,17.5399,17.5599,17.5299,17.5599,3100.0
2006-11-22 10:55:00,17.56,17.56,17.53,17.53,9700.0,17.5599,17.5599,17.5299,17.5299,9700.0
2006-11-22 11:00:00,17.53,17.56,17.52,17.53,9100.0,17.5299,17.5599,17.5199,17.5299,9100.0
2006-11-22 11:05:00,17.53,17.55,17.52,17.54,6900.0,17.5299,17.5499,17.5199,17.5399,6900.0
2006-11-22 11:10:00,17.55,17.56,17.54,17.56,7100.0,17.5499,17.5599,17.5399,17.5599,7100.0
2006-11-22 11:15:00,17.56,17.56,17.53,17.55,8900.0,17.5599,17.5599,17.5299,17.5499,8900.0
2006-11-22 11:20:00,17.55,17.55,17.53,17.54,6400.0,17.5499,17.5499,17.5299,17.5399,6400.0
2006-11-22 11:25:00,17.54,17.55,17.53,17.54,7100.0,17.5399,17.5499,17.5299,17.5399,7100.0
2006-11-22 11:30:00,17.54,17.55,17.54,17.54,12900.0,17.5399,17.5499,17.5399,17.5399,12900.0
2006-11-22 11:35:00,17.54,17.54,17.53,17.54,5100.0,17.5399,17.5399,17.5299,17.5399,5100.0
2006-11-22 11:40:00,17.55,17.56,17.53,17.54,10600.0,17.5499,17.5599,17.5299,17.5399,10600.0
2006-11-22 11:45:00,17.54,17.56,17.53,17.53,6400.0,17.5399,17.5599,17.5299,17.5299,6400.0
2006-11-22 11:50:00,17.54,17.55,17.53,17.53,5900.0,17.5399,17.5499,17.5299,17.5299,5900.0
2006-11-22 11:55:00,17.53,17.53,17.5,17.51,7400.0,17.5299,17.5299,17.4999,17.5099,7400.0
2006-11-22 12:00:00,17.5,17.51,17.49,17.49,6700.0,17.4999,17.5099,17.4899,17.4899,6700.0
2006-11-22 12:05:00,17.5,17.5,17.44,17.46,9100.0,17.4999,17.4999,17.4399,17.4599,9100.0
2006-11-22 12:10:00,17.46,17.47,17.44,17.45,11000.0,17.4599,17.4699,17.4399,17.4499,11000.0
2006-11-22 12:15:00,17.45,17.46,17.43,17.45,17000.0,17.4499,17.4599,17.4299,17.4499,17000.0
2006-11-22 12:20:00,17.44,17.46,17.44,17.45,4900.0,17.4399,17.4599,17.4399,17.4499,4900.0
2006-11-22 12:25:00,17.45,17.49,17.44,17.49,8400.0,17.4499,17.4899,17.4399,17.4899,8400.0
2006-11-22 12:30:00,17.48,17.49,17.48,17.49,6200.0,17.4799,17.4899,17.4799,17.4899,6200.0
2006-11-22 12:35:00,17.49,17.49,17.48,17.49,10900.0,17.4899,17.4899,17.4799,17.4899,10900.0
2006-11-22 12:40:00,17.48,17.49,17.47,17.49,11600.0,17.4799,17.4899,17.4699,17.4899,11600.0
2006-11-22 12:45:00,17.48,17.48,17.46,17.47,1900.0,17.4799,17.4799,17.4599,17.4699,1900.0
2006-11-22 12:50:00,17.48,17.51,17.46,17.49,15800.0,17.4799,17.5099,17.4599,17.4899,15800.0
2006-11-22 12:55:00,17.49,17.5,17.47,17.5,11300.0,17.4899,17.4999,17.4699,17.4999,11300.0
2006-11-22 13:00:00,17.49,17.49,17.49,17.49,4000.0,17.4899,17.4899,17.4899,17.4899,4000.0
2006-11-22 13:05:00,17.49,17.49,17.48,17.48,10300.0,17.4899,17.4899,17.4799,17.4799,10300.0
2006-11-22 13:10:00,17.49,17.49,17.45,17.46,21300.0,17.4899,17.4899,17.4499,17.4599,21300.0
2006-11-22 13:15:00,17.46,17.49,17.46,17.49,4900.0,17.4599,17.4899,17.4599,17.4899,4900.0
2006-11-22 13:20:00,17.49,17.51,17.48,17.5,6200.0,17.4899,17.5099,17.4799,17.4999,6200.0
2006-11-22 13:25:00,17.5,17.52,17.49,17.5,11500.0,17.4999,17.5199,17.4899,17.4999,11500.0
2006-11-22 13:30:00,17.51,17.51,17.5,17.51,8800.0,17.5099,17.5099,17.4999,17.5099,8800.0
2006-11-22 13:35:00,17.51,17.52,17.51,17.52,2000.0,17.5099,17.5199,17.5099,17.5199,2000.0
2006-11-22 13:40:00,17.51,17.53,17.51,17.53,6400.0,17.5099,17.5299,17.5099,17.5299,6400.0
2006-11-22 13:45:00,17.53,17.53,17.52,17.53,2700.0,17.5299,17.5299,17.5199,17.5299,2700.0
2006-11-22 13:50:00,17.53,17.53,17.52,17.53,9500.0,17.5299,17.5299,17.5199,17.5299,9500.0
2006-11-22 13:55:00,17.53,17.55,17.53,17.55,6700.0,17.5299,17.5499,17.5299,17.5499,6700.0
2006-11-22 14:00:00,17.55,17.55,17.54,17.55,3700.0,17.5499,17.5499,17.5399,17.5499,3700.0
2006-11-22 14:05:00,17.55,17.55,17.54,17.55,3400.0,17.5499,17.5499,17.5399,17.5499,3400.0
2006-11-22 14:10:00,17.55,17.57,17.54,17.56,5700.0,17.5499,17.5699,17.5399,17.5599,5700.0
2006-11-22 14:15:00,17.57,17.57,17.55,17.56,6900.0,17.5699,17.5699,17.5499,17.5599,6900.0
2006-11-22 14:20:00,17.56,17.59,17.56,17.59,5100.0,17.5599,17.5899,17.5599,17.5899,5100.0
2006-11-22 14:25:00,17.58,17.6,17.58,17.6,6600.0,17.5799,17.5999,17.5799,17.5999,6600.0
2006-11-22 14:30:00,17.59,17.61,17.59,17.6,6300.0,17.5899,17.6099,17.5899,17.5999,6300.0
2006-11-22 14:35:00,17.59,17.6,17.59,17.59,2900.0,17.5899,17.5999,17.5899,17.5899,2900.0
2006-11-22 14:40:00,17.59,17.6,17.59,17.6,3600.0,17.5899,17.5999,17.5899,17.5999,3600.0
2006-11-22 14:45:00,17.6,17.61,17.59,17.61,15200.0,17.5999,17.6099,17.5899,17.6099,15200.0
2006-11-22 14:50:00,17.61,17.68,17.61,17.67,17600.0,17.6099,17.6799,17.6099,17.6699,17600.0
2006-11-22 14:55:00,17.68,17.68,17.67,17.68,4300.0,17.6799,17.6799,17.6699,17.6799,4300.0
2006-11-22 15:00:00,17.68,17.7,17.68,17.7,7000.0,17.6799,17.6999,17.6799,17.6999,7000.0
2006-11-22 15:05:00,17.71,17.74,17.69,17.74,5400.0,17.7099,17.7399,17.6899,17.7399,5400.0
2006-11-22 15:10:00,17.74,17.74,17.63,17.64,32200.0,17.7399,17.7399,17.6299,17.6399,32200.0
2006-11-22 15:15:00,17.65,17.65,17.59,17.61,21500.0,17.6499,17.6499,17.5899,17.6099,21500.0
2006-11-22 15:20:00,17.61,17.66,17.61,17.64,8600.0,17.6099,17.6599,17.6099,17.6399,8600.0
2006-11-22 15:25:00,17.64,17.67,17.64,17.66,8600.0,17.6399,17.6699,17.6399,17.6599,8600.0
2006-11-22 15:30:00,17.66,17.69,17.63,17.65,18400.0,17.6599,17.6899,17.6299,17.6499,18400.0
2006-11-22 15:35:00,17.64,17.64,17.6,17.63,7700.0,17.6399,17.6399,17.5999,17.6299,7700.0
2006-11-22 15:40:00,17.62,17.63,17.56,17.57,20800.0,17.6199,17.6299,17.5599,17.5699,20800.0
2006-11-22 15:45:00,17.57,17.58,17.56,17.57,23300.0,17.5699,17.5799,17.5599,17.5699,23300.0
2006-11-22 15:50:00,17.57,17.58,17.56,17.57,37700.0,17.5699,17.5799,17.5599,17.5699,37700.0
2006-11-22 15:55:00,17.57,17.58,17.5,17.55,35600.0,17.5699,17.5799,17.4999,17.5499,35600.0
2006-11-24 09:30:00,17.52,17.62,17.44,17.47,17200.0,17.5199,17.6199,17.4399,17.4699,17200.0
2006-11-24 09:35:00,17.45,17.45,17.41,17.45,6100.0,17.4499,17.4499,17.4099,17.4499,6100.0
2006-11-24 09:40:00,17.44,17.45,17.4,17.45,7400.0,17.4399,17.4499,17.3999,17.4499,7400.0
2006-11-24 09:45:00,17.43,17.44,17.36,17.36,6400.0,17.4299,17.4399,17.3599,17.3599,6400.0
2006-11-24 09:50:00,17.41,17.44,17.41,17.43,4400.0,17.4099,17.4399,17.4099,17.4299,4400.0
2006-11-24 09:55:00,17.44,17.44,17.44,17.44,400.0,17.4399,17.4399,17.4399,17.4399,400.0
2006-11-24 10:00:00,17.45,17.49,17.43,17.49,7300.0,17.4499,17.4899,17.4299,17.4899,7300.0
2006-11-24 10:05:00,17.49,17.52,17.48,17.5,5200.0,17.4899,17.5199,17.4799,17.4999,5200.0
2006-11-24 10:10:00,17.5,17.53,17.46,17.48,5700.0,17.4999,17.5299,17.4599,17.4799,5700.0
2006-11-24 10:15:00,17.48,17.53,17.48,17.53,5100.0,17.4799,17.5299,17.4799,17.5299,5100.0
2006-11-24 10:20:00,17.52,17.54,17.51,17.53,2100.0,17.5199,17.5399,17.5099,17.5299,2100.0
2006-11-24 10:25:00,17.53,17.58,17.53,17.57,3200.0,17.5299,17.5799,17.5299,17.5699,3200.0
2006-11-24 10:30:00,17.57,17.57,17.53,17.54,4900.0,17.5699,17.5699,17.5299,17.5399,4900.0
2006-11-24 10:35:00,17.54,17.55,17.52,17.54,2600.0,17.5399,17.5499,17.5199,17.5399,2600.0
2006-11-24 10:40:00,17.55,17.55,17.54,17.55,2900.0,17.5499,17.5499,17.5399,17.5499,2900.0
2006-11-24 10:45:00,17.56,17.59,17.56,17.59,3900.0,17.5599,17.5899,17.5599,17.5899,3900.0
2006-11-24 10:50:00,17.59,17.67,17.59,17.65,6400.0,17.5899,17.6699,17.5899,17.6499,6400.0
2006-11-24 10:55:00,17.65,17.67,17.65,17.67,4900.0,17.6499,17.6699,17.6499,17.6699,4900.0
2006-11-24 11:00:00,17.67,17.67,17.64,17.64,1500.0,17.6699,17.6699,17.6399,17.6399,1500.0
2006-11-24 11:05:00,17.65,17.74,17.65,17.66,11900.0,17.6499,17.7399,17.6499,17.6599,11900.0
2006-11-24 11:10:00,17.69,17.73,17.69,17.73,3600.0,17.6899,17.7299,17.6899,17.7299,3600.0
2006-11-24 11:15:00,17.73,17.73,17.7,17.71,3500.0,17.7299,17.7299,17.6999,17.7099,3500.0
2006-11-24 11:20:00,17.71,17.72,17.68,17.69,1400.0,17.7099,17.7199,17.6799,17.6899,1400.0
2006-11-24 11:25:00,17.71,17.73,17.69,17.73,2000.0,17.7099,17.7299,17.6899,17.7299,2000.0
2006-11-24 11:30:00,17.73,17.73,17.68,17.7,7200.0,17.7299,17.7299,17.6799,17.6999,7200.0
2006-11-24 11:35:00,17.69,17.74,17.69,17.74,3500.0,17.6899,17.7399,17.6899,17.7399,3500.0
2006-11-24 11:40:00,17.74,17.74,17.72,17.74,4200.0,17.7399,17.7399,17.7199,17.7399,4200.0
2006-11-24 11:45:00,17.73,17.74,17.71,17.71,1300.0,17.7299,17.7399,17.7099,17.7099,1300.0
2006-11-24 11:50:00,17.72,17.72,17.68,17.7,2600.0,17.7199,17.7199,17.6799,17.6999,2600.0
2006-11-24 11:55:00,17.69,17.7,17.69,17.7,2800.0,17.6899,17.6999,17.6899,17.6999,2800.0
2006-11-24 12:00:00,17.7,17.7,17.69,17.7,2400.0,17.6999,17.6999,17.6899,17.6999,2400.0
2006-11-24 12:05:00,17.7,17.7,17.69,17.69,1400.0,17.6999,17.6999,17.6899,17.6899,1400.0
2006-11-24 12:10:00,17.7,17.7,17.67,17.68,2300.0,17.6999,17.6999,17.6699,17.6799,2300.0
2006-11-24 12:15:00,17.68,17.7,17.68,17.7,2200.0,17.6799,17.6999,17.6799,17.6999,2200.0
2006-11-24 12:20:00,17.71,17.71,17.7,17.71,2900.0,17.7099,17.7099,17.6999,17.7099,2900.0
2006-11-24 12:25:00,17.71,17.72,17.7,17.7,5700.0,17.7099,17.7199,17.6999,17.6999,5700.0
2006-11-24 12:30:00,17.7,17.71,17.7,17.71,2700.0,17.6999,17.7099,17.6999,17.7099,2700.0
2006-11-24 12:35:00,17.71,17.72,17.7,17.7,6100.0,17.7099,17.7199,17.6999,17.6999,6100.0
2006-11-24 12:40:00,17.7,17.7,17.69,17.69,11200.0,17.6999,17.6999,17.6899,17.6899,11200.0
2006-11-24 12:45:00,17.7,17.7,17.69,17.7,2800.0,17.6999,17.6999,17.6899,17.6999,2800.0
2006-11-24 12:50:00,17.7,17.74,17.7,17.74,6500.0,17.6999,17.7399,17.6999,17.7399,6500.0
2006-11-24 12:55:00,17.73,17.73,17.67,17.67,6800.0,17.7299,17.7299,17.6699,17.6699,6800.0
2006-11-27 09:30:00,17.56,17.64,17.55,17.55,5900.0,17.5599,17.6399,17.5499,17.5499,5900.0
2006-11-27 09:35:00,17.59,17.61,17.57,17.61,3600.0,17.5899,17.6099,17.5699,17.6099,3600.0
2006-11-27 09:40:00,17.6,17.66,17.52,17.6,11500.0,17.5999,17.6599,17.5199,17.5999,11500.0
2006-11-27 09:45:00,17.6,17.62,17.48,17.54,8300.0,17.5999,17.6199,17.4799,17.5399,8300.0
2006-11-27 09:50:00,17.55,17.56,17.48,17.49,7300.0,17.5499,17.5599,17.4799,17.4899,7300.0
2006-11-27 09:55:00,17.48,17.5,17.46,17.46,5700.0,17.4799,17.4999,17.4599,17.4599,5700.0
2006-11-27 10:00:00,17.45,17.45,17.29,17.34,15300.0,17.4499,17.4499,17.2899,17.3399,15300.0
2006-11-27 10:05:00,17.37,17.38,17.33,17.38,5400.0,17.3699,17.3799,17.3299,17.3799,5400.0
2006-11-27 10:10:00,17.37,17.38,17.3,17.31,11700.0,17.3699,17.3799,17.2999,17.3099,11700.0
2006-11-27 10:15:00,17.31,17.35,17.29,17.3,18900.0,17.3099,17.3499,17.2899,17.2999,18900.0
2006-11-27 10:20:00,17.29,17.29,17.25,17.25,7100.0,17.2899,17.2899,17.2499,17.2499,7100.0
2006-11-27 10:25:00,17.26,17.27,17.22,17.27,13800.0,17.2599,17.2699,17.2199,17.2699,13800.0
2006-11-27 10:30:00,17.26,17.27,17.23,17.23,6800.0,17.2599,17.2699,17.2299,17.2299,6800.0
2006-11-27 10:35:00,17.23,17.23,17.15,17.18,11000.0,17.2299,17.2299,17.1499,17.1799,11000.0
2006-11-27 10:40:00,17.18,17.19,17.16,17.16,4400.0,17.1799,17.1899,17.1599,17.1599,4400.0
2006-11-27 10:45:00,17.16,17.16,17.14,17.15,13200.0,17.1599,17.1599,17.1399,17.1499,13200.0
2006-11-27 10:50:00,17.16,17.21,17.15,17.2,8900.0,17.1599,17.2099,17.1499,17.1999,8900.0
2006-11-27 10:55:00,17.2,17.21,17.18,17.18,9300.0,17.1999,17.2099,17.1799,17.1799,9300.0
2006-11-27 11:00:00,17.18,17.18,17.17,17.17,2800.0,17.1799,17.1799,17.1699,17.1699,2800.0
2006-11-27 11:05:00,17.16,17.17,17.13,17.13,17100.0,17.1599,17.1699,17.1299,17.1299,17100.0
2006-11-27 11:10:00,17.13,17.13,17.02,17.05,16500.0,17.1299,17.1299,17.0199,17.0499,16500.0
2006-11-27 11:15:00,17.05,17.07,17.03,17.03,11600.0,17.0499,17.0699,17.0299,17.0299,11600.0
2006-11-27 11:20:00,17.03,17.04,16.97,16.98,36000.0,17.0299,17.0399,16.9699,16.9799,36000.0
2006-11-27 11:25:00,16.98,17.03,16.97,17.01,21200.0,16.9799,17.0299,16.9699,17.0099,21200.0
2006-11-27 11:30:00,17.01,17.05,17.01,17.05,11400.0,17.0099,17.0499,17.0099,17.0499,11400.0
2006-11-27 11:35:00,17.05,17.08,17.05,17.08,10600.0,17.0499,17.0799,17.0499,17.0799,10600.0
2006-11-27 11:40:00,17.08,17.08,17.02,17.02,10200.0,17.0799,17.0799,17.0199,17.0199,10200.0
2006-11-27 11:45:00,17.01,17.05,17.01,17.05,11800.0,17.0099,17.0499,17.0099,17.0499,11800.0
2006-11-27 11:50:00,17.04,17.05,17.03,17.04,7400.0,17.0399,17.0499,17.0299,17.0399,7400.0
2006-11-27 11:55:00,17.04,17.04,17.02,17.04,8000.0,17.0399,17.0399,17.0199,17.0399,8000.0
2006-11-27 12:00:00,17.03,17.05,17.03,17.05,8300.0,17.0299,17.0499,17.0299,17.0499,8300.0
2006-11-27 12:05:00,17.05,17.07,17.05,17.06,6600.0,17.0499,17.0699,17.0499,17.0599,6600.0
2006-11-27 12:10:00,17.07,17.07,16.98,16.98,17700.0,17.0699,17.0699,16.9799,16.9799,17700.0
2006-11-27 12:15:00,16.97,17.05,16.97,17.05,14900.0,16.9699,17.0499,16.9699,17.0499,14900.0
2006-11-27 12:20:00,17.05,17.06,17.03,17.03,4800.0,17.0499,17.0599,17.0299,17.0299,4800.0
2006-11-27 12:25:00,17.02,17.03,16.99,16.99,5500.0,17.0199,17.0299,16.9899,16.9899,5500.0
2006-11-27 12:30:00,16.99,16.99,16.95,16.98,21900.0,16.9899,16.9899,16.9499,16.9799,21900.0
2006-11-27 12:35:00,16.97,17.0,16.96,16.97,7500.0,16.9699,16.9999,16.9599,16.9699,7500.0
2006-11-27 12:40:00,16.97,16.98,16.94,16.95,22600.0,16.9699,16.9799,16.9399,16.9499,22600.0
2006-11-27 12:45:00,16.94,16.95,16.92,16.92,22900.0,16.9399,16.9499,16.9199,16.9199,22900.0
2006-11-27 12:50:00,16.91,16.91,16.87,16.87,10300.0,16.9099,16.9099,16.8699,16.8699,10300.0
2006-11-27 12:55:00,16.88,16.91,16.86,16.86,20900.0,16.8799,16.9099,16.8599,16.8599,20900.0
2006-11-27 13:00:00,16.87,16.88,16.76,16.8,76100.0,16.8699,16.8799,16.7599,16.7999,76100.0
2006-11-27 13:05:00,16.8,16.8,16.77,16.8,35700.0,16.7999,16.7999,16.7699,16.7999,35700.0
2006-11-27 13:10:00,16.79,16.87,16.79,16.85,43700.0,16.7899,16.8699,16.7899,16.8499,43700.0
2006-11-27 13:15:00,16.85,16.87,16.85,16.87,8700.0,16.8499,16.8699,16.8499,16.8699,8700.0
2006-11-27 13:20:00,16.85,16.86,16.85,16.85,6000.0,16.8499,16.8599,16.8499,16.8499,6000.0
2006-11-27 13:25:00,16.86,16.9,16.85,16.9,19000.0,16.8599,16.8999,16.8499,16.8999,19000.0
2006-11-27 13:30:00,16.89,16.9,16.84,16.84,21500.0,16.8899,16.8999,16.8399,16.8399,21500.0
2006-11-27 13:35:00,16.84,16.85,16.81,16.85,23400.0,16.8399,16.8499,16.8099,16.8499,23400.0
2006-11-27 13:40:00,16.84,16.89,16.84,16.88,26200.0,16.8399,16.8899,16.8399,16.8799,26200.0
2006-11-27 13:45:00,16.89,16.89,16.87,16.87,2500.0,16.8899,16.8899,16.8699,16.8699,2500.0
2006-11-27 13:50:00,16.87,16.88,16.87,16.87,7900.0,16.8699,16.8799,16.8699,16.8699,7900.0
2006-11-27 13:55:00,16.87,16.88,16.87,16.88,3000.0,16.8699,16.8799,16.8699,16.8799,3000.0
2006-11-27 14:00:00,16.87,16.88,16.86,16.87,4100.0,16.8699,16.8799,16.8599,16.8699,4100.0
2006-11-27 14:05:00,16.88,16.88,16.86,16.87,6800.0,16.8799,16.8799,16.8599,16.8699,6800.0
2006-11-27 14:10:00,16.87,16.88,16.86,16.87,8700.0,16.8699,16.8799,16.8599,16.8699,8700.0
2006-11-27 14:15:00,16.86,16.87,16.86,16.87,5000.0,16.8599,16.8699,16.8599,16.8699,5000.0
2006-11-27 14:20:00,16.86,16.87,16.86,16.86,4300.0,16.8599,16.8699,16.8599,16.8599,4300.0
2006-11-27 14:25:00,16.87,16.87,16.86,16.87,10800.0,16.8699,16.8699,16.8599,16.8699,10800.0
2006-11-27 14:30:00,16.87,16.88,16.86,16.86,44600.0,16.8699,16.8799,16.8599,16.8599,44600.0
2006-11-27 14:35:00,16.86,16.87,16.86,16.86,5600.0,16.8599,16.8699,16.8599,16.8599,5600.0
2006-11-27 14:40:00,16.87,16.87,16.83,16.83,22900.0,16.8699,16.8699,16.8299,16.8299,22900.0
2006-11-27 14:45:00,16.83,16.83,16.7,16.72,55600.0,16.8299,16.8299,16.6999,16.7199,55600.0
2006-11-27 14:50:00,16.71,16.76,16.71,16.75,14700.0,16.7099,16.7599,16.7099,16.7499,14700.0
2006-11-27 14:55:00,16.75,16.75,16.7,16.72,40200.0,16.7499,16.7499,16.6999,16.7199,40200.0
2006-11-27 15:00:00,16.72,16.73,16.71,16.71,16300.0,16.7199,16.7299,16.7099,16.7099,16300.0
2006-11-27 15:05:00,16.71,16.72,16.68,16.7,16500.0,16.7099,16.7199,16.6799,16.6999,16500.0
2006-11-27 15:10:00,16.7,16.72,16.64,16.66,49200.0,16.6999,16.7199,16.6399,16.6599,49200.0
2006-11-27 15:15:00,16.66,16.66,16.64,16.65,27400.0,16.6599,16.6599,16.6399,16.6499,27400.0
2006-11-27 15:20:00,16.65,16.73,16.64,16.72,62500.0,16.6499,16.7299,16.6399,16.7199,62500.0
2006-11-27 15:25:00,16.71,16.72,16.68,16.68,16800.0,16.7099,16.7199,16.6799,16.6799,16800.0
2006-11-27 15:30:00,16.68,16.78,16.68,16.72,21000.0,16.6799,16.7799,16.6799,16.7199,21000.0
2006-11-27 15:35:00,16.72,16.73,16.71,16.73,10300.0,16.7199,16.7299,16.7099,16.7299,10300.0
2006-11-27 15:40:00,16.73,16.73,16.67,16.68,20700.0,16.7299,16.7299,16.6699,16.6799,20700.0
2006-11-27 15:45:00,16.68,16.68,16.64,16.64,27400.0,16.6799,16.6799,16.6399,16.6399,27400.0
2006-11-27 15:50:00,16.65,16.65,16.62,16.64,55400.0,16.6499,16.6499,16.6199,16.6399,55400.0
2006-11-27 15:55:00,16.64,16.65,16.62,16.62,104600.0,16.6399,16.6499,16.6199,16.6199,104600.0
2006-11-28 09:30:00,16.62,16.64,16.57,16.64,25700.0,16.6199,16.6399,16.5699,16.6399,25700.0
2006-11-28 09:35:00,16.63,16.65,16.52,16.53,18000.0,16.6299,16.6499,16.5199,16.5299,18000.0
2006-11-28 09:40:00,16.52,16.53,16.36,16.43,24400.0,16.5199,16.5299,16.3599,16.4299,24400.0
2006-11-28 09:45:00,16.44,16.5,16.42,16.42,10900.0,16.4399,16.4999,16.4199,16.4199,10900.0
2006-11-28 09:50:00,16.43,16.43,16.31,16.4,39800.0,16.4299,16.4299,16.3099,16.3999,39800.0
2006-11-28 09:55:00,16.4,16.44,16.39,16.42,15000.0,16.3999,16.4399,16.3899,16.4199,15000.0
2006-11-28 10:00:00,16.42,16.44,16.29,16.41,18700.0,16.4199,16.4399,16.2899,16.4099,18700.0
2006-11-28 10:05:00,16.39,16.44,16.39,16.43,7200.0,16.3899,16.4399,16.3899,16.4299,7200.0
2006-11-28 10:10:00,16.42,16.42,16.37,16.38,12900.0,16.4199,16.4199,16.3699,16.3799,12900.0
2006-11-28 10:15:00,16.38,16.41,16.38,16.39,7100.0,16.3799,16.4099,16.3799,16.3899,7100.0
2006-11-28 10:20:00,16.4,16.46,16.39,16.46,14600.0,16.3999,16.4599,16.3899,16.4599,14600.0
2006-11-28 10:25:00,16.48,16.56,16.47,16.56,8100.0,16.4799,16.5599,16.4699,16.5599,8100.0
2006-11-28 10:30:00,16.56,16.56,16.37,16.43,31000.0,16.5599,16.5599,16.3699,16.4299,31000.0
2006-11-28 10:35:00,16.43,16.47,16.42,16.47,25600.0,16.4299,16.4699,16.4199,16.4699,25600.0
2006-11-28 10:40:00,16.46,16.47,16.45,16.45,8400.0,16.4599,16.4699,16.4499,16.4499,8400.0
2006-11-28 10:45:00,16.46,16.54,16.46,16.53,12800.0,16.4599,16.5399,16.4599,16.5299,12800.0
2006-11-28 10:50:00,16.55,16.56,16.53,16.55,15300.0,16.5499,16.5599,16.5299,16.5499,15300.0
2006-11-28 10:55:00,16.56,16.62,16.55,16.61,15100.0,16.5599,16.6199,16.5499,16.6099,15100.0
2006-11-28 11:00:00,16.61,16.65,16.55,16.59,11100.0,16.6099,16.6499,16.5499,16.5899,11100.0
2006-11-28 11:05:00,16.57,16.57,16.51,16.53,6800.0,16.5699,16.5699,16.5099,16.5299,6800.0
2006-11-28 11:10:00,16.53,16.6,16.53,16.56,5700.0,16.5299,16.5999,16.5299,16.5599,5700.0
2006-11-28 11:15:00,16.58,16.61,16.57,16.6,7100.0,16.5799,16.6099,16.5699,16.5999,7100.0
2006-11-28 11:20:00,16.6,16.63,16.53,16.54,7700.0,16.5999,16.6299,16.5299,16.5399,7700.0
2006-11-28 11:25:00,16.54,16.61,16.54,16.59,7300.0,16.5399,16.6099,16.5399,16.5899,7300.0
2006-11-28 11:30:00,16.58,16.61,16.58,16.61,1500.0,16.5799,16.6099,16.5799,16.6099,1500.0
2006-11-28 11:35:00,16.61,16.7,16.58,16.68,14800.0,16.6099,16.6999,16.5799,16.6799,14800.0
2006-11-28 11:40:00,16.69,16.73,16.65,16.68,10600.0,16.6899,16.7299,16.6499,16.6799,10600.0
2006-11-28 11:45:00,16.66,16.68,16.6,16.62,4200.0,16.6599,16.6799,16.5999,16.6199,4200.0
2006-11-28 11:50:00,16.6,16.62,16.57,16.57,5100.0,16.5999,16.6199,16.5699,16.5699,5100.0
2006-11-28 11:55:00,16.57,16.58,16.51,16.56,17300.0,16.5699,16.5799,16.5099,16.5599,17300.0
2006-11-28 12:00:00,16.52,16.55,16.49,16.52,5300.0,16.5199,16.5499,16.4899,16.5199,5300.0
2006-11-28 12:05:00,16.52,16.53,16.49,16.51,6300.0,16.5199,16.5299,16.4899,16.5099,6300.0
2006-11-28 12:10:00,16.51,16.52,16.48,16.52,5200.0,16.5099,16.5199,16.4799,16.5199,5200.0
2006-11-28 12:15:00,16.51,16.52,16.5,16.51,10300.0,16.5099,16.5199,16.4999,16.5099,10300.0
2006-11-28 12:20:00,16.51,16.58,16.51,16.57,15900.0,16.5099,16.5799,16.5099,16.5699,15900.0
2006-11-28 12:25:00,16.59,16.6,16.58,16.59,4600.0,16.5899,16.5999,16.5799,16.5899,4600.0
2006-11-28 12:30:00,16.58,16.58,16.49,16.52,7600.0,16.5799,16.5799,16.4899,16.5199,7600.0
2006-11-28 12:35:00,16.51,16.51,16.47,16.49,5000.0,16.5099,16.5099,16.4699,16.4899,5000.0
2006-11-28 12:40:00,16.49,16.49,16.45,16.47,4500.0,16.4899,16.4899,16.4499,16.4699,4500.0
2006-11-28 12:45:00,16.47,16.48,16.47,16.48,2400.0,16.4699,16.4799,16.4699,16.4799,2400.0
2006-11-28 12:50:00,16.49,16.51,16.49,16.5,3200.0,16.4899,16.5099,16.4899,16.4999,3200.0
2006-11-28 12:55:00,16.49,16.5,16.48,16.5,2100.0,16.4899,16.4999,16.4799,16.4999,2100.0
2006-11-28 13:00:00,16.49,16.51,16.49,16.51,4200.0,16.4899,16.5099,16.4899,16.5099,4200.0
2006-11-28 13:05:00,16.52,16.55,16.51,16.53,19900.0,16.5199,16.5499,16.5099,16.5299,19900.0
2006-11-28 13:10:00,16.54,16.55,16.54,16.54,1700.0,16.5399,16.5499,16.5399,16.5399,1700.0
2006-11-28 13:15:00,16.54,16.54,16.51,16.52,2700.0,16.5399,16.5399,16.5099,16.5199,2700.0
2006-11-28 13:20:00,16.53,16.53,16.43,16.44,5200.0,16.5299,16.5299,16.4299,16.4399,5200.0
2006-11-28 13:25:00,16.44,16.46,16.44,16.46,1600.0,16.4399,16.4599,16.4399,16.4599,1600.0
2006-11-28 13:30:00,16.47,16.49,16.47,16.48,4500.0,16.4699,16.4899,16.4699,16.4799,4500.0
2006-11-28 13:35:00,16.48,16.51,16.48,16.51,8600.0,16.4799,16.5099,16.4799,16.5099,8600.0
2006-11-28 13:40:00,16.52,16.53,16.47,16.47,3100.0,16.5199,16.5299,16.4699,16.4699,3100.0
2006-11-28 13:45:00,16.49,16.49,16.45,16.46,6600.0,16.4899,16.4899,16.4499,16.4599,6600.0
2006-11-28 13:50:00,16.47,16.48,16.47,16.47,2900.0,16.4699,16.4799,16.4699,16.4699,2900.0
2006-11-28 13:55:00,16.47,16.49,16.45,16.48,9700.0,16.4699,16.4899,16.4499,16.4799,9700.0
2006-11-28 14:00:00,16.49,16.5,16.41,16.43,10800.0,16.4899,16.4999,16.4099,16.4299,10800.0
2006-11-28 14:05:00,16.43,16.54,16.43,16.54,9200.0,16.4299,16.5399,16.4299,16.5399,9200.0
2006-11-28 14:10:00,16.55,16.64,16.55,16.64,11200.0,16.5499,16.6399,16.5499,16.6399,11200.0
2006-11-28 14:15:00,16.64,16.65,16.62,16.64,5100.0,16.6399,16.6499,16.6199,16.6399,5100.0
2006-11-28 14:20:00,16.64,16.65,16.63,16.65,6500.0,16.6399,16.6499,16.6299,16.6499,6500.0
2006-11-28 14:25:00,16.65,16.65,16.59,16.61,4300.0,16.6499,16.6499,16.5899,16.6099,4300.0
2006-11-28 14:30:00,16.63,16.69,16.59,16.59,10400.0,16.6299,16.6899,16.5899,16.5899,10400.0
2006-11-28 14:35:00,16.62,16.64,16.57,16.6,2300.0,16.6199,16.6399,16.5699,16.5999,2300.0
2006-11-28 14:40:00,16.61,16.62,16.51,16.57,5700.0,16.6099,16.6199,16.5099,16.5699,5700.0
2006-11-28 14:45:00,16.57,16.58,16.53,16.58,4300.0,16.5699,16.5799,16.5299,16.5799,4300.0
2006-11-28 14:50:00,16.58,16.6,16.56,16.56,4500.0,16.5799,16.5999,16.5599,16.5599,4500.0
2006-11-28 14:55:00,16.56,16.57,16.56,16.57,2800.0,16.5599,16.5699,16.5599,16.5699,2800.0
2006-11-28 15:00:00,16.57,16.57,16.54,16.54,6100.0,16.5699,16.5699,16.5399,16.5399,6100.0
2006-11-28 15:05:00,16.54,16.54,16.52,16.53,12900.0,16.5399,16.5399,16.5199,16.5299,12900.0
2006-11-28 15:10:00,16.53,16.54,16.52,16.53,7400.0,16.5299,16.5399,16.5199,16.5299,7400.0
2006-11-28 15:15:00,16.52,16.58,16.52,16.58,10300.0,16.5199,16.5799,16.5199,16.5799,10300.0
2006-11-28 15:20:00,16.58,16.63,16.56,16.62,19800.0,16.5799,16.6299,16.5599,16.6199,19800.0
2006-11-28 15:25:00,16.65,16.7,16.65,16.66,12600.0,16.6499,16.6999,16.6499,16.6599,12600.0
2006-11-28 15:30:00,16.66,16.69,16.63,16.69,8800.0,16.6599,16.6899,16.6299,16.6899,8800.0
2006-11-28 15:35:00,16.69,16.69,16.6,16.6,12200.0,16.6899,16.6899,16.5999,16.5999,12200.0
2006-11-28 15:40:00,16.6,16.61,16.54,16.55,14300.0,16.5999,16.6099,16.5399,16.5499,14300.0
2006-11-28 15:45:00,16.54,16.59,16.53,16.57,17900.0,16.5399,16.5899,16.5299,16.5699,17900.0
2006-11-28 15:50:00,16.57,16.58,16.55,16.55,11800.0,16.5699,16.5799,16.5499,16.5499,11800.0
2006-11-28 15:55:00,16.55,16.63,16.53,16.63,73700.0,16.5499,16.6299,16.5299,16.6299,73700.0
2006-11-29 09:30:00,16.7,16.91,16.64,16.91,23800.0,16.6999,16.9099,16.6399,16.9099,23800.0
2006-11-29 09:35:00,16.92,16.92,16.81,16.89,26000.0,16.9199,16.9199,16.8099,16.8899,26000.0
2006-11-29 09:40:00,16.89,16.98,16.88,16.97,15200.0,16.8899,16.9799,16.8799,16.9699,15200.0
2006-11-29 09:45:00,16.98,17.14,16.95,17.05,27900.0,16.9799,17.1399,16.9499,17.0499,27900.0
2006-11-29 09:50:00,17.08,17.1,17.04,17.1,14800.0,17.0799,17.0999,17.0399,17.0999,14800.0
2006-11-29 09:55:00,17.07,17.09,17.07,17.09,2500.0,17.0699,17.0899,17.0699,17.0899,2500.0
2006-11-29 10:00:00,17.08,17.26,17.07,17.26,57600.0,17.0799,17.2599,17.0699,17.2599,57600.0
2006-11-29 10:05:00,17.27,17.28,17.2,17.21,107600.0,17.2699,17.2799,17.1999,17.2099,107600.0
2006-11-29 10:10:00,17.23,17.28,17.2,17.23,13300.0,17.2299,17.2799,17.1999,17.2299,13300.0
2006-11-29 10:15:00,17.24,17.28,17.18,17.26,18900.0,17.2399,17.2799,17.1799,17.2599,18900.0
2006-11-29 10:20:00,17.27,17.34,17.27,17.32,48500.0,17.2699,17.3399,17.2699,17.3199,48500.0
2006-11-29 10:25:00,17.32,17.47,17.31,17.44,25600.0,17.3199,17.4699,17.3099,17.4399,25600.0
2006-11-29 10:30:00,17.46,17.49,17.35,17.37,39900.0,17.4599,17.4899,17.3499,17.3699,39900.0
2006-11-29 10:35:00,17.36,17.43,17.34,17.41,21400.0,17.3599,17.4299,17.3399,17.4099,21400.0
2006-11-29 10:40:00,17.4,17.41,17.35,17.36,25200.0,17.3999,17.4099,17.3499,17.3599,25200.0
2006-11-29 10:45:00,17.36,17.4,17.36,17.39,22900.0,17.3599,17.3999,17.3599,17.3899,22900.0
2006-11-29 10:50:00,17.38,17.39,17.37,17.37,10200.0,17.3799,17.3899,17.3699,17.3699,10200.0
2006-11-29 10:55:00,17.36,17.37,17.31,17.31,18500.0,17.3599,17.3699,17.3099,17.3099,18500.0
2006-11-29 11:00:00,17.3,17.34,17.26,17.34,12200.0,17.2999,17.3399,17.2599,17.3399,12200.0
2006-11-29 11:05:00,17.34,17.4,17.34,17.37,14000.0,17.3399,17.3999,17.3399,17.3699,14000.0
2006-11-29 11:10:00,17.37,17.37,17.31,17.34,8300.0,17.3699,17.3699,17.3099,17.3399,8300.0
2006-11-29 11:15:00,17.34,17.34,17.29,17.29,5000.0,17.3399,17.3399,17.2899,17.2899,5000.0
2006-11-29 11:20:00,17.3,17.31,17.29,17.3,10400.0,17.2999,17.3099,17.2899,17.2999,10400.0
2006-11-29 11:25:00,17.3,17.31,17.28,17.31,5000.0,17.2999,17.3099,17.2799,17.3099,5000.0
2006-11-29 11:30:00,17.31,17.32,17.28,17.3,13900.0,17.3099,17.3199,17.2799,17.2999,13900.0
2006-11-29 11:35:00,17.29,17.3,17.28,17.3,8300.0,17.2899,17.2999,17.2799,17.2999,8300.0
2006-11-29 11:40:00,17.3,17.31,17.3,17.31,2600.0,17.2999,17.3099,17.2999,17.3099,2600.0
2006-11-29 11:45:00,17.3,17.31,17.3,17.31,5600.0,17.2999,17.3099,17.2999,17.3099,5600.0
2006-11-29 11:50:00,17.31,17.35,17.31,17.34,12500.0,17.3099,17.3499,17.3099,17.3399,12500.0
2006-11-29 11:55:00,17.34,17.37,17.33,17.33,16700.0,17.3399,17.3699,17.3299,17.3299,16700.0
2006-11-29 12:00:00,17.34,17.36,17.34,17.35,6600.0,17.3399,17.3599,17.3399,17.3499,6600.0
2006-11-29 12:05:00,17.36,17.37,17.35,17.35,3700.0,17.3599,17.3699,17.3499,17.3499,3700.0
2006-11-29 12:10:00,17.35,17.37,17.33,17.33,14400.0,17.3499,17.3699,17.3299,17.3299,14400.0
2006-11-29 12:15:00,17.34,17.35,17.34,17.34,6100.0,17.3399,17.3499,17.3399,17.3399,6100.0
2006-11-29 12:20:00,17.34,17.34,17.31,17.34,13800.0,17.3399,17.3399,17.3099,17.3399,13800.0
2006-11-29 12:25:00,17.34,17.34,17.32,17.32,2300.0,17.3399,17.3399,17.3199,17.3199,2300.0
2006-11-29 12:30:00,17.32,17.32,17.3,17.3,9500.0,17.3199,17.3199,17.2999,17.2999,9500.0
2006-11-29 12:35:00,17.3,17.31,17.28,17.28,12900.0,17.2999,17.3099,17.2799,17.2799,12900.0
2006-11-29 12:40:00,17.28,17.31,17.28,17.31,2500.0,17.2799,17.3099,17.2799,17.3099,2500.0
2006-11-29 12:45:00,17.3,17.3,17.29,17.3,1700.0,17.2999,17.2999,17.2899,17.2999,1700.0
2006-11-29 12:50:00,17.3,17.31,17.3,17.3,10500.0,17.2999,17.3099,17.2999,17.2999,10500.0
2006-11-29 12:55:00,17.3,17.3,17.25,17.27,24300.0,17.2999,17.2999,17.2499,17.2699,24300.0
2006-11-29 13:00:00,17.27,17.28,17.24,17.27,17300.0,17.2699,17.2799,17.2399,17.2699,17300.0
2006-11-29 13:05:00,17.27,17.3,17.27,17.3,12700.0,17.2699,17.2999,17.2699,17.2999,12700.0
2006-11-29 13:10:00,17.3,17.33,17.3,17.31,12200.0,17.2999,17.3299,17.2999,17.3099,12200.0
2006-11-29 13:15:00,17.31,17.35,17.31,17.34,9100.0,17.3099,17.3499,17.3099,17.3399,9100.0
2006-11-29 13:20:00,17.34,17.36,17.31,17.34,23800.0,17.3399,17.3599,17.3099,17.3399,23800.0
2006-11-29 13:25:00,17.34,17.36,17.34,17.35,9400.0,17.3399,17.3599,17.3399,17.3499,9400.0
2006-11-29 13:30:00,17.34,17.35,17.2,17.2,44100.0,17.3399,17.3499,17.1999,17.1999,44100.0
2006-11-29 13:35:00,17.21,17.27,17.21,17.25,14600.0,17.2099,17.2699,17.2099,17.2499,14600.0
2006-11-29 13:40:00,17.26,17.26,17.21,17.22,4500.0,17.2599,17.2599,17.2099,17.2199,4500.0
2006-11-29 13:45:00,17.23,17.3,17.23,17.29,11000.0,17.2299,17.2999,17.2299,17.2899,11000.0
2006-11-29 13:50:00,17.27,17.27,17.21,17.21,1700.0,17.2699,17.2699,17.2099,17.2099,1700.0
2006-11-29 13:55:00,17.22,17.28,17.22,17.25,5300.0,17.2199,17.2799,17.2199,17.2499,5300.0
2006-11-29 14:00:00,17.26,17.3,17.22,17.26,10600.0,17.2599,17.2999,17.2199,17.2599,10600.0
2006-11-29 14:05:00,17.25,17.26,17.24,17.26,3100.0,17.2499,17.2599,17.2399,17.2599,3100.0
2006-11-29 14:10:00,17.26,17.26,17.25,17.25,1700.0,17.2599,17.2599,17.2499,17.2499,1700.0
2006-11-29 14:15:00,17.26,17.34,17.25,17.32,15800.0,17.2599,17.3399,17.2499,17.3199,15800.0
2006-11-29 14:20:00,17.3,17.32,17.25,17.25,13300.0,17.2999,17.3199,17.2499,17.2499,13300.0
2006-11-29 14:25:00,17.25,17.27,17.24,17.26,5100.0,17.2499,17.2699,17.2399,17.2599,5100.0
2006-11-29 14:30:00,17.26,17.27,17.25,17.26,5900.0,17.2599,17.2699,17.2499,17.2599,5900.0
2006-11-29 14:35:00,17.27,17.34,17.27,17.32,6500.0,17.2699,17.3399,17.2699,17.3199,6500.0
2006-11-29 14:40:00,17.32,17.33,17.3,17.31,11300.0,17.3199,17.3299,17.2999,17.3099,11300.0
2006-11-29 14:45:00,17.32,17.33,17.31,17.32,8100.0,17.3199,17.3299,17.3099,17.3199,8100.0
2006-11-29 14:50:00,17.33,17.4,17.32,17.38,18300.0,17.3299,17.3999,17.3199,17.3799,18300.0
2006-11-29 14:55:00,17.38,17.45,17.34,17.37,25900.0,17.3799,17.4499,17.3399,17.3699,25900.0
2006-11-29 15:00:00,17.37,17.41,17.35,17.35,11400.0,17.3699,17.4099,17.3499,17.3499,11400.0
2006-11-29 15:05:00,17.36,17.38,17.35,17.38,8000.0,17.3599,17.3799,17.3499,17.3799,8000.0
2006-11-29 15:10:00,17.37,17.47,17.37,17.46,38500.0,17.3699,17.4699,17.3699,17.4599,38500.0
2006-11-29 15:15:00,17.46,17.53,17.46,17.47,37600.0,17.4599,17.5299,17.4599,17.4699,37600.0
2006-11-29 15:20:00,17.48,17.49,17.46,17.47,25300.0,17.4799,17.4899,17.4599,17.4699,25300.0
2006-11-29 15:25:00,17.48,17.48,17.41,17.44,20800.0,17.4799,17.4799,17.4099,17.4399,20800.0
2006-11-29 15:30:00,17.45,17.47,17.45,17.45,9000.0,17.4499,17.4699,17.4499,17.4499,9000.0
2006-11-29 15:35:00,17.45,17.46,17.42,17.45,21000.0,17.4499,17.4599,17.4199,17.4499,21000.0
2006-11-29 15:40:00,17.45,17.5,17.45,17.46,13200.0,17.4499,17.4999,17.4499,17.4599,13200.0
2006-11-29 15:45:00,17.46,17.5,17.46,17.48,32800.0,17.4599,17.4999,17.4599,17.4799,32800.0
2006-11-29 15:50:00,17.48,17.48,17.35,17.37,46000.0,17.4799,17.4799,17.3499,17.3699,46000.0
2006-11-29 15:55:00,17.37,17.41,17.36,17.38,52900.0,17.3699,17.4099,17.3599,17.3799,52900.0
2006-11-30 09:30:00,17.76,17.76,17.5,17.62,48200.0,17.7599,17.7599,17.4999,17.6199,48200.0
2006-11-30 09:35:00,17.58,17.62,17.53,17.54,26100.0,17.5799,17.6199,17.5299,17.5399,26100.0
2006-11-30 09:40:00,17.52,17.52,17.38,17.38,13100.0,17.5199,17.5199,17.3799,17.3799,13100.0
2006-11-30 09:45:00,17.36,17.4,17.35,17.38,13000.0,17.3599,17.3999,17.3499,17.3799,13000.0
2006-11-30 09:50:00,17.4,17.4,17.36,17.36,13400.0,17.3999,17.3999,17.3599,17.3599,13400.0
2006-11-30 09:55:00,17.37,17.38,17.32,17.35,8700.0,17.3699,17.3799,17.3199,17.3499,8700.0
2006-11-30 10:00:00,17.35,17.35,17.18,17.21,16700.0,17.3499,17.3499,17.1799,17.2099,16700.0
2006-11-30 10:05:00,17.19,17.22,17.12,17.19,38300.0,17.1899,17.2199,17.1199,17.1899,38300.0
2006-11-30 10:10:00,17.2,17.21,17.12,17.14,20500.0,17.1999,17.2099,17.1199,17.1399,20500.0
2006-11-30 10:15:00,17.15,17.17,17.07,17.07,24700.0,17.1499,17.1699,17.0699,17.0699,24700.0
2006-11-30 10:20:00,17.07,17.11,17.01,17.05,32400.0,17.0699,17.1099,17.0099,17.0499,32400.0
2006-11-30 10:25:00,17.03,17.08,17.0,17.08,11100.0,17.0299,17.0799,16.9999,17.0799,11100.0
2006-11-30 10:30:00,17.08,17.1,16.99,17.0,30300.0,17.0799,17.0999,16.9899,16.9999,30300.0
2006-11-30 10:35:00,17.0,17.08,17.0,17.05,20800.0,16.9999,17.0799,16.9999,17.0499,20800.0
2006-11-30 10:40:00,17.06,17.16,17.06,17.16,26100.0,17.0599,17.1599,17.0599,17.1599,26100.0
2006-11-30 10:45:00,17.18,17.18,17.12,17.14,11100.0,17.1799,17.1799,17.1199,17.1399,11100.0
2006-11-30 10:50:00,17.13,17.17,17.13,17.16,23000.0,17.1299,17.1699,17.1299,17.1599,23000.0
2006-11-30 10:55:00,17.15,17.21,17.14,17.2,9300.0,17.1499,17.2099,17.1399,17.1999,9300.0
2006-11-30 11:00:00,17.21,17.25,17.21,17.21,22800.0,17.2099,17.2499,17.2099,17.2099,22800.0
2006-11-30 11:05:00,17.22,17.28,17.22,17.25,87000.0,17.2199,17.2799,17.2199,17.2499,87000.0
2006-11-30 11:10:00,17.26,17.28,17.25,17.26,11100.0,17.2599,17.2799,17.2499,17.2599,11100.0
2006-11-30 11:15:00,17.26,17.26,17.25,17.25,4600.0,17.2599,17.2599,17.2499,17.2499,4600.0
2006-11-30 11:20:00,17.25,17.26,17.25,17.25,15000.0,17.2499,17.2599,17.2499,17.2499,15000.0
2006-11-30 11:25:00,17.25,17.3,17.25,17.29,15700.0,17.2499,17.2999,17.2499,17.2899,15700.0
2006-11-30 11:30:00,17.3,17.3,17.29,17.3,14400.0,17.2999,17.2999,17.2899,17.2999,14400.0
2006-11-30 11:35:00,17.29,17.3,17.25,17.29,11400.0,17.2899,17.2999,17.2499,17.2899,11400.0
2006-11-30 11:40:00,17.29,17.41,17.29,17.4,34700.0,17.2899,17.4099,17.2899,17.3999,34700.0
2006-11-30 11:45:00,17.41,17.42,17.39,17.4,22900.0,17.4099,17.4199,17.3899,17.3999,22900.0
2006-11-30 11:50:00,17.39,17.39,17.37,17.37,9400.0,17.3899,17.3899,17.3699,17.3699,9400.0
2006-11-30 11:55:00,17.36,17.4,17.36,17.4,22000.0,17.3599,17.3999,17.3599,17.3999,22000.0
2006-11-30 12:00:00,17.4,17.41,17.39,17.41,6300.0,17.3999,17.4099,17.3899,17.4099,6300.0
2006-11-30 12:05:00,17.4,17.41,17.39,17.39,7700.0,17.3999,17.4099,17.3899,17.3899,7700.0
2006-11-30 12:10:00,17.39,17.41,17.37,17.39,68100.0,17.3899,17.4099,17.3699,17.3899,68100.0
2006-11-30 12:15:00,17.4,17.44,17.4,17.42,52900.0,17.3999,17.4399,17.3999,17.4199,52900.0
2006-11-30 12:20:00,17.43,17.43,17.38,17.4,21600.0,17.4299,17.4299,17.3799,17.3999,21600.0
2006-11-30 12:25:00,17.4,17.4,17.38,17.39,8700.0,17.3999,17.3999,17.3799,17.3899,8700.0
2006-11-30 12:30:00,17.39,17.42,17.38,17.42,8700.0,17.3899,17.4199,17.3799,17.4199,8700.0
2006-11-30 12:35:00,17.41,17.41,17.38,17.39,9300.0,17.4099,17.4099,17.3799,17.3899,9300.0
2006-11-30 12:40:00,17.38,17.4,17.38,17.39,6900.0,17.3799,17.3999,17.3799,17.3899,6900.0
2006-11-30 12:45:00,17.39,17.41,17.39,17.39,4900.0,17.3899,17.4099,17.3899,17.3899,4900.0
2006-11-30 12:50:00,17.39,17.4,17.38,17.38,3300.0,17.3899,17.3999,17.3799,17.3799,3300.0
2006-11-30 12:55:00,17.38,17.38,17.37,17.38,2500.0,17.3799,17.3799,17.3699,17.3799,2500.0
2006-11-30 13:00:00,17.38,17.39,17.37,17.38,20500.0,17.3799,17.3899,17.3699,17.3799,20500.0
2006-11-30 13:05:00,17.38,17.39,17.37,17.38,4500.0,17.3799,17.3899,17.3699,17.3799,4500.0
2006-11-30 13:10:00,17.38,17.39,17.38,17.38,7900.0,17.3799,17.3899,17.3799,17.3799,7900.0
2006-11-30 13:15:00,17.4,17.42,17.4,17.4,8800.0,17.3999,17.4199,17.3999,17.3999,8800.0
2006-11-30 13:20:00,17.4,17.4,17.38,17.4,6600.0,17.3999,17.3999,17.3799,17.3999,6600.0
2006-11-30 13:25:00,17.4,17.41,17.39,17.4,15900.0,17.3999,17.4099,17.3899,17.3999,15900.0
2006-11-30 13:30:00,17.4,17.41,17.4,17.4,7300.0,17.3999,17.4099,17.3999,17.3999,7300.0
2006-11-30 13:35:00,17.4,17.44,17.39,17.43,23500.0,17.3999,17.4399,17.3899,17.4299,23500.0
2006-11-30 13:40:00,17.43,17.43,17.42,17.42,1700.0,17.4299,17.4299,17.4199,17.4199,1700.0
2006-11-30 13:45:00,17.42,17.44,17.41,17.41,14100.0,17.4199,17.4399,17.4099,17.4099,14100.0
2006-11-30 13:50:00,17.41,17.41,17.39,17.41,12100.0,17.4099,17.4099,17.3899,17.4099,12100.0
2006-11-30 13:55:00,17.41,17.41,17.39,17.4,2800.0,17.4099,17.4099,17.3899,17.3999,2800.0
2006-11-30 14:00:00,17.4,17.41,17.38,17.39,18400.0,17.3999,17.4099,17.3799,17.3899,18400.0
2006-11-30 14:05:00,17.38,17.4,17.38,17.39,6800.0,17.3799,17.3999,17.3799,17.3899,6800.0
2006-11-30 14:10:00,17.39,17.39,17.37,17.37,11600.0,17.3899,17.3899,17.3699,17.3699,11600.0
2006-11-30 14:15:00,17.37,17.37,17.36,17.36,7100.0,17.3699,17.3699,17.3599,17.3599,7100.0
2006-11-30 14:20:00,17.37,17.37,17.35,17.37,6000.0,17.3699,17.3699,17.3499,17.3699,6000.0
2006-11-30 14:25:00,17.37,17.37,17.36,17.36,6600.0,17.3699,17.3699,17.3599,17.3599,6600.0
2006-11-30 14:30:00,17.36,17.36,17.33,17.35,17300.0,17.3599,17.3599,17.3299,17.3499,17300.0
2006-11-30 14:35:00,17.35,17.4,17.35,17.4,27600.0,17.3499,17.3999,17.3499,17.3999,27600.0
2006-11-30 14:40:00,17.4,17.41,17.38,17.4,13100.0,17.3999,17.4099,17.3799,17.3999,13100.0
2006-11-30 14:45:00,17.41,17.42,17.4,17.4,24000.0,17.4099,17.4199,17.3999,17.3999,24000.0
2006-11-30 14:50:00,17.4,17.4,17.39,17.39,7600.0,17.3999,17.3999,17.3899,17.3899,7600.0
2006-11-30 14:55:00,17.4,17.4,17.39,17.4,4900.0,17.3999,17.3999,17.3899,17.3999,4900.0
2006-11-30 15:00:00,17.4,17.4,17.38,17.38,18600.0,17.3999,17.3999,17.3799,17.3799,18600.0
2006-11-30 15:05:00,17.39,17.4,17.38,17.39,6500.0,17.3899,17.3999,17.3799,17.3899,6500.0
2006-11-30 15:10:00,17.39,17.43,17.39,17.43,25400.0,17.3899,17.4299,17.3899,17.4299,25400.0
2006-11-30 15:15:00,17.44,17.47,17.42,17.42,11200.0,17.4399,17.4699,17.4199,17.4199,11200.0
2006-11-30 15:20:00,17.43,17.43,17.4,17.4,8500.0,17.4299,17.4299,17.3999,17.3999,8500.0
2006-11-30 15:25:00,17.4,17.44,17.4,17.44,5600.0,17.3999,17.4399,17.3999,17.4399,5600.0
2006-11-30 15:30:00,17.44,17.45,17.4,17.41,23000.0,17.4399,17.4499,17.3999,17.4099,23000.0
2006-11-30 15:35:00,17.4,17.43,17.34,17.42,35100.0,17.3999,17.4299,17.3399,17.4199,35100.0
2006-11-30 15:40:00,17.4,17.43,17.35,17.37,32700.0,17.3999,17.4299,17.3499,17.3699,32700.0
2006-11-30 15:45:00,17.37,17.37,17.36,17.36,5900.0,17.3699,17.3699,17.3599,17.3599,5900.0
2006-11-30 15:50:00,17.37,17.37,17.32,17.34,22500.0,17.3699,17.3699,17.3199,17.3399,22500.0
2006-11-30 15:55:00,17.34,17.39,17.34,17.39,64100.0,17.3399,17.3899,17.3399,17.3899,64100.0
2006-12-01 09:30:00,17.43,17.43,17.21,17.26,30600.0,17.4299,17.4299,17.2099,17.2599,30600.0
2006-12-01 09:35:00,17.3,17.31,17.28,17.3,14000.0,17.2999,17.3099,17.2799,17.2999,14000.0
2006-12-01 09:40:00,17.31,17.31,17.21,17.26,9000.0,17.3099,17.3099,17.2099,17.2599,9000.0
2006-12-01 09:45:00,17.23,17.24,17.2,17.23,4700.0,17.2299,17.2399,17.1999,17.2299,4700.0
2006-12-01 09:50:00,17.23,17.24,17.2,17.2,15700.0,17.2299,17.2399,17.1999,17.1999,15700.0
2006-12-01 09:55:00,17.2,17.21,17.2,17.2,9100.0,17.1999,17.2099,17.1999,17.1999,9100.0
2006-12-01 10:00:00,17.2,17.2,17.05,17.09,28200.0,17.1999,17.1999,17.0499,17.0899,28200.0
2006-12-01 10:05:00,17.1,17.1,17.02,17.02,116500.0,17.0999,17.0999,17.0199,17.0199,116500.0
2006-12-01 10:10:00,17.02,17.04,17.02,17.02,12600.0,17.0199,17.0399,17.0199,17.0199,12600.0
2006-12-01 10:15:00,17.03,17.03,16.96,16.99,22200.0,17.0299,17.0299,16.9599,16.9899,22200.0
2006-12-01 10:20:00,16.98,17.03,16.97,16.99,17800.0,16.9799,17.0299,16.9699,16.9899,17800.0
2006-12-01 10:25:00,16.97,16.97,16.9,16.94,9700.0,16.9699,16.9699,16.8999,16.9399,9700.0
2006-12-01 10:30:00,16.95,16.95,16.91,16.92,8000.0,16.9499,16.9499,16.9099,16.9199,8000.0
2006-12-01 10:35:00,16.91,16.91,16.78,16.83,29600.0,16.9099,16.9099,16.7799,16.8299,29600.0
2006-12-01 10:40:00,16.84,16.84,16.82,16.83,12600.0,16.8399,16.8399,16.8199,16.8299,12600.0
2006-12-01 10:45:00,16.84,16.88,16.84,16.85,13500.0,16.8399,16.8799,16.8399,16.8499,13500.0
2006-12-01 10:50:00,16.85,16.86,16.71,16.74,32300.0,16.8499,16.8599,16.7099,16.7399,32300.0
2006-12-01 10:55:00,16.73,16.9,16.73,16.89,32000.0,16.7299,16.8999,16.7299,16.8899,32000.0
2006-12-01 11:00:00,16.9,16.9,16.85,16.88,12000.0,16.8999,16.8999,16.8499,16.8799,12000.0
2006-12-01 11:05:00,16.88,16.88,16.79,16.86,11100.0,16.8799,16.8799,16.7899,16.8599,11100.0
2006-12-01 11:10:00,16.87,16.99,16.86,16.99,42400.0,16.8699,16.9899,16.8599,16.9899,42400.0
2006-12-01 11:15:00,16.99,17.05,16.96,17.04,24300.0,16.9899,17.0499,16.9599,17.0399,24300.0
2006-12-01 11:20:00,17.06,17.08,17.03,17.03,18500.0,17.0599,17.0799,17.0299,17.0299,18500.0
2006-12-01 11:25:00,17.03,17.13,17.01,17.13,18600.0,17.0299,17.1299,17.0099,17.1299,18600.0
2006-12-01 11:30:00,17.12,17.17,17.09,17.17,14000.0,17.1199,17.1699,17.0899,17.1699,14000.0
2006-12-01 11:35:00,17.17,17.27,17.17,17.26,20300.0,17.1699,17.2699,17.1699,17.2599,20300.0
2006-12-01 11:40:00,17.25,17.27,17.24,17.26,10000.0,17.2499,17.2699,17.2399,17.2599,10000.0
2006-12-01 11:45:00,17.27,17.32,17.27,17.3,9200.0,17.2699,17.3199,17.2699,17.2999,9200.0
2006-12-01 11:50:00,17.3,17.37,17.29,17.36,22100.0,17.2999,17.3699,17.2899,17.3599,22100.0
2006-12-01 11:55:00,17.35,17.38,17.35,17.35,31000.0,17.3499,17.3799,17.3499,17.3499,31000.0
2006-12-01 12:00:00,17.36,17.37,17.32,17.32,18100.0,17.3599,17.3699,17.3199,17.3199,18100.0
2006-12-01 12:05:00,17.34,17.34,17.27,17.3,9900.0,17.3399,17.3399,17.2699,17.2999,9900.0
2006-12-01 12:10:00,17.31,17.36,17.31,17.35,7800.0,17.3099,17.3599,17.3099,17.3499,7800.0
2006-12-01 12:15:00,17.35,17.36,17.34,17.36,11900.0,17.3499,17.3599,17.3399,17.3599,11900.0
2006-12-01 12:20:00,17.36,17.41,17.35,17.4,16600.0,17.3599,17.4099,17.3499,17.3999,16600.0
2006-12-01 12:25:00,17.4,17.41,17.39,17.41,20600.0,17.3999,17.4099,17.3899,17.4099,20600.0
2006-12-01 12:30:00,17.4,17.41,17.39,17.41,13300.0,17.3999,17.4099,17.3899,17.4099,13300.0
2006-12-01 12:35:00,17.41,17.41,17.39,17.4,13700.0,17.4099,17.4099,17.3899,17.3999,13700.0
2006-12-01 12:40:00,17.39,17.41,17.38,17.4,18700.0,17.3899,17.4099,17.3799,17.3999,18700.0
2006-12-01 12:45:00,17.4,17.41,17.38,17.38,8200.0,17.3999,17.4099,17.3799,17.3799,8200.0
2006-12-01 12:50:00,17.38,17.38,17.33,17.35,12700.0,17.3799,17.3799,17.3299,17.3499,12700.0
2006-12-01 12:55:00,17.36,17.38,17.36,17.37,3600.0,17.3599,17.3799,17.3599,17.3699,3600.0
2006-12-01 13:00:00,17.35,17.37,17.33,17.33,11800.0,17.3499,17.3699,17.3299,17.3299,11800.0
2006-12-01 13:05:00,17.34,17.37,17.3,17.3,8900.0,17.3399,17.3699,17.2999,17.2999,8900.0
2006-12-01 13:10:00,17.31,17.35,17.3,17.34,14800.0,17.3099,17.3499,17.2999,17.3399,14800.0
2006-12-01 13:15:00,17.34,17.35,17.31,17.32,13300.0,17.3399,17.3499,17.3099,17.3199,13300.0
2006-12-01 13:20:00,17.31,17.34,17.31,17.31,11800.0,17.3099,17.3399,17.3099,17.3099,11800.0
2006-12-01 13:25:00,17.31,17.32,17.25,17.32,45300.0,17.3099,17.3199,17.2499,17.3199,45300.0
2006-12-01 13:30:00,17.31,17.32,17.3,17.32,7500.0,17.3099,17.3199,17.2999,17.3199,7500.0
2006-12-01 13:35:00,17.32,17.36,17.3,17.33,22200.0,17.3199,17.3599,17.2999,17.3299,22200.0
2006-12-01 13:40:00,17.33,17.37,17.3,17.35,18400.0,17.3299,17.3699,17.2999,17.3499,18400.0
2006-12-01 13:45:00,17.35,17.41,17.34,17.38,13300.0,17.3499,17.4099,17.3399,17.3799,13300.0
2006-12-01 13:50:00,17.39,17.45,17.35,17.41,29700.0,17.3899,17.4499,17.3499,17.4099,29700.0
2006-12-01 13:55:00,17.41,17.54,17.41,17.5,35000.0,17.4099,17.5399,17.4099,17.4999,35000.0
2006-12-01 14:00:00,17.5,17.52,17.5,17.52,25200.0,17.4999,17.5199,17.4999,17.5199,25200.0
2006-12-01 14:05:00,17.52,17.52,17.41,17.49,17000.0,17.5199,17.5199,17.4099,17.4899,17000.0
2006-12-01 14:10:00,17.5,17.55,17.46,17.54,29400.0,17.4999,17.5499,17.4599,17.5399,29400.0
2006-12-01 14:15:00,17.54,17.54,17.46,17.49,15600.0,17.5399,17.5399,17.4599,17.4899,15600.0
2006-12-01 14:20:00,17.49,17.55,17.44,17.53,23300.0,17.4899,17.5499,17.4399,17.5299,23300.0
2006-12-01 14:25:00,17.53,17.55,17.5,17.54,34100.0,17.5299,17.5499,17.4999,17.5399,34100.0
2006-12-01 14:30:00,17.54,17.55,17.49,17.51,13100.0,17.5399,17.5499,17.4899,17.5099,13100.0
2006-12-01 14:35:00,17.5,17.54,17.49,17.52,19200.0,17.4999,17.5399,17.4899,17.5199,19200.0
2006-12-01 14:40:00,17.52,17.55,17.44,17.5,31300.0,17.5199,17.5499,17.4399,17.4999,31300.0
2006-12-01 14:45:00,17.49,17.51,17.48,17.49,5600.0,17.4899,17.5099,17.4799,17.4899,5600.0
2006-12-01 14:50:00,17.49,17.55,17.49,17.54,20800.0,17.4899,17.5499,17.4899,17.5399,20800.0
2006-12-01 14:55:00,17.53,17.54,17.49,17.52,11300.0,17.5299,17.5399,17.4899,17.5199,11300.0
2006-12-01 15:00:00,17.52,17.55,17.5,17.52,27000.0,17.5199,17.5499,17.4999,17.5199,27000.0
2006-12-01 15:05:00,17.52,17.63,17.52,17.62,41400.0,17.5199,17.6299,17.5199,17.6199,41400.0
2006-12-01 15:10:00,17.62,17.65,17.6,17.62,26700.0,17.6199,17.6499,17.5999,17.6199,26700.0
2006-12-01 15:15:00,17.63,17.73,17.61,17.71,32800.0,17.6299,17.7299,17.6099,17.7099,32800.0
2006-12-01 15:20:00,17.72,17.72,17.55,17.57,27300.0,17.7199,17.7199,17.5499,17.5699,27300.0
2006-12-01 15:25:00,17.58,17.68,17.57,17.68,25300.0,17.5799,17.6799,17.5699,17.6799,25300.0
2006-12-01 15:30:00,17.67,17.79,17.67,17.79,44700.0,17.6699,17.7899,17.6699,17.7899,44700.0
2006-12-01 15:35:00,17.79,17.85,17.72,17.81,53200.0,17.7899,17.8499,17.7199,17.8099,53200.0
2006-12-01 15:40:00,17.8,17.96,17.79,17.93,83000.0,17.7999,17.9599,17.7899,17.9299,83000.0
2006-12-01 15:45:00,17.92,17.98,17.88,17.94,69600.0,17.9199,17.9799,17.8799,17.9399,69600.0
2006-12-01 15:50:00,17.94,17.95,17.89,17.89,43900.0,17.9399,17.9499,17.8899,17.8899,43900.0
2006-12-01 15:55:00,17.9,17.9,17.82,17.82,51100.0,17.8999,17.8999,17.8199,17.8199,51100.0
2006-12-04 09:30:00,17.91,17.99,17.78,17.79,35500.0,17.9099,17.9899,17.7799,17.7899,35500.0
2006-12-04 09:35:00,17.79,18.15,17.74,18.12,52100.0,17.7899,18.1499,17.7399,18.1199,52100.0
2006-12-04 09:40:00,18.1,18.51,18.0,18.51,106900.0,18.0999,18.5099,17.9999,18.5099,106900.0
2006-12-04 09:45:00,18.51,18.58,18.33,18.43,70400.0,18.5099,18.5799,18.3299,18.4299,70400.0
2006-12-04 09:50:00,18.43,18.5,18.38,18.45,97300.0,18.4299,18.4999,18.3799,18.4499,97300.0
2006-12-04 09:55:00,18.45,18.5,18.37,18.44,33100.0,18.4499,18.4999,18.3699,18.4399,33100.0
2006-12-04 10:00:00,18.44,18.65,18.36,18.62,51700.0,18.4399,18.6499,18.3599,18.6199,51700.0
2006-12-04 10:05:00,18.62,18.64,18.45,18.47,47800.0,18.6199,18.6399,18.4499,18.4699,47800.0
2006-12-04 10:10:00,18.46,18.46,18.42,18.44,22000.0,18.4599,18.4599,18.4199,18.4399,22000.0
2006-12-04 10:15:00,18.43,18.45,18.41,18.44,15700.0,18.4299,18.4499,18.4099,18.4399,15700.0
2006-12-04 10:20:00,18.42,18.56,18.37,18.56,37200.0,18.4199,18.5599,18.3699,18.5599,37200.0
2006-12-04 10:25:00,18.56,18.88,18.55,18.83,165000.0,18.5599,18.8799,18.5499,18.8299,165000.0
2006-12-04 10:30:00,18.84,18.97,18.84,18.93,62400.0,18.8399,18.9699,18.8399,18.9299,62400.0
2006-12-04 10:35:00,18.88,19.15,18.86,19.07,125000.0,18.8799,19.1499,18.8599,19.0699,125000.0
2006-12-04 10:40:00,19.07,19.15,19.01,19.06,39100.0,19.0699,19.1499,19.0099,19.0599,39100.0
2006-12-04 10:45:00,19.06,19.63,19.04,19.6,153500.0,19.0599,19.6299,19.0399,19.5999,153500.0
2006-12-04 10:50:00,19.63,20.17,19.53,19.93,389700.0,19.6299,20.1699,19.5299,19.9299,389700.0
2006-12-04 10:55:00,19.93,20.3,19.9,20.28,236100.0,19.9299,20.2999,19.8999,20.2799,236100.0
2006-12-04 11:00:00,20.28,20.29,19.88,19.91,239300.0,20.2799,20.2899,19.8799,19.9099,239300.0
2006-12-04 11:05:00,19.91,20.13,19.89,20.03,158100.0,19.9099,20.1299,19.8899,20.0299,158100.0
2006-12-04 11:10:00,20.02,20.23,20.0,20.14,126800.0,20.0199,20.2299,19.9999,20.1399,126800.0
2006-12-04 11:15:00,20.13,20.15,19.97,19.99,74900.0,20.1299,20.1499,19.9699,19.9899,74900.0
2006-12-04 11:20:00,19.99,20.04,19.97,20.01,126600.0,19.9899,20.0399,19.9699,20.0099,126600.0
2006-12-04 11:25:00,20.03,20.03,19.91,19.93,60100.0,20.0299,20.0299,19.9099,19.9299,60100.0
2006-12-04 11:30:00,19.93,20.04,19.93,19.99,73000.0,19.9299,20.0399,19.9299,19.9899,73000.0
2006-12-04 11:35:00,20.0,20.03,19.95,19.99,67400.0,19.9999,20.0299,19.9499,19.9899,67400.0
2006-12-04 11:40:00,19.99,20.01,19.95,19.95,79300.0,19.9899,20.0099,19.9499,19.9499,79300.0
2006-12-04 11:45:00,19.94,19.98,19.94,19.97,34100.0,19.9399,19.9799,19.9399,19.9699,34100.0
2006-12-04 11:50:00,19.96,19.96,19.91,19.92,31700.0,19.9599,19.9599,19.9099,19.9199,31700.0
2006-12-04 11:55:00,19.92,19.92,19.89,19.89,22300.0,19.9199,19.9199,19.8899,19.8899,22300.0
2006-12-04 12:00:00,19.89,19.91,19.87,19.88,70100.0,19.8899,19.9099,19.8699,19.8799,70100.0
2006-12-04 12:05:00,19.87,19.95,19.83,19.84,70200.0,19.8699,19.9499,19.8299,19.8399,70200.0
2006-12-04 12:10:00,19.84,19.84,19.63,19.67,103900.0,19.8399,19.8399,19.6299,19.6699,103900.0
2006-12-04 12:15:00,19.66,19.69,19.6,19.65,53600.0,19.6599,19.6899,19.5999,19.6499,53600.0
2006-12-04 12:20:00,19.66,19.66,19.57,19.59,44400.0,19.6599,19.6599,19.5699,19.5899,44400.0
2006-12-04 12:25:00,19.6,19.6,19.55,19.56,55000.0,19.5999,19.5999,19.5499,19.5599,55000.0
2006-12-04 12:30:00,19.56,19.57,19.5,19.56,46100.0,19.5599,19.5699,19.4999,19.5599,46100.0
2006-12-04 12:35:00,19.56,19.59,19.5,19.52,57000.0,19.5599,19.5899,19.4999,19.5199,57000.0
2006-12-04 12:40:00,19.53,19.59,19.52,19.58,29500.0,19.5299,19.5899,19.5199,19.5799,29500.0
2006-12-04 12:45:00,19.58,19.58,19.4,19.46,63500.0,19.5799,19.5799,19.3999,19.4599,63500.0
2006-12-04 12:50:00,19.45,19.49,19.44,19.47,20600.0,19.4499,19.4899,19.4399,19.4699,20600.0
2006-12-04 12:55:00,19.47,19.48,19.42,19.42,57100.0,19.4699,19.4799,19.4199,19.4199,57100.0
2006-12-04 13:00:00,19.42,19.45,19.41,19.43,49000.0,19.4199,19.4499,19.4099,19.4299,49000.0
2006-12-04 13:05:00,19.44,19.44,19.25,19.28,92000.0,19.4399,19.4399,19.2499,19.2799,92000.0
2006-12-04 13:10:00,19.28,19.33,19.27,19.27,139700.0,19.2799,19.3299,19.2699,19.2699,139700.0
2006-12-04 13:15:00,19.26,19.26,19.04,19.08,126200.0,19.2599,19.2599,19.0399,19.0799,126200.0
2006-12-04 13:20:00,19.08,19.1,18.95,18.99,101800.0,19.0799,19.0999,18.9499,18.9899,101800.0
2006-12-04 13:25:00,18.98,18.99,18.81,18.83,62500.0,18.9799,18.9899,18.8099,18.8299,62500.0
2006-12-04 13:30:00,18.83,18.89,18.71,18.83,114600.0,18.8299,18.8899,18.7099,18.8299,114600.0
2006-12-04 13:35:00,18.84,18.97,18.82,18.96,74800.0,18.8399,18.9699,18.8199,18.9599,74800.0
2006-12-04 13:40:00,18.95,19.09,18.95,18.98,127700.0,18.9499,19.0899,18.9499,18.9799,127700.0
2006-12-04 13:45:00,18.99,19.04,18.97,19.0,71800.0,18.9899,19.0399,18.9699,18.9999,71800.0
2006-12-04 13:50:00,19.0,19.06,18.93,18.98,83600.0,18.9999,19.0599,18.9299,18.9799,83600.0
2006-12-04 13:55:00,18.98,19.01,18.98,18.98,50600.0,18.9799,19.0099,18.9799,18.9799,50600.0
2006-12-04 14:00:00,18.99,19.02,18.98,19.02,49700.0,18.9899,19.0199,18.9799,19.0199,49700.0
2006-12-04 14:05:00,19.02,19.08,18.99,19.0,48200.0,19.0199,19.0799,18.9899,18.9999,48200.0
2006-12-04 14:10:00,19.0,19.0,18.97,18.99,52200.0,18.9999,18.9999,18.9699,18.9899,52200.0
2006-12-04 14:15:00,19.0,19.0,18.98,18.99,54300.0,18.9999,18.9999,18.9799,18.9899,54300.0
2006-12-04 14:20:00,19.0,19.0,18.97,18.99,30100.0,18.9999,18.9999,18.9699,18.9899,30100.0
2006-12-04 14:25:00,18.99,19.02,18.98,19.01,102400.0,18.9899,19.0199,18.9799,19.0099,102400.0
2006-12-04 14:30:00,19.01,19.07,19.01,19.05,30600.0,19.0099,19.0699,19.0099,19.0499,30600.0
2006-12-04 14:35:00,19.05,19.19,19.04,19.18,64400.0,19.0499,19.1899,19.0399,19.1799,64400.0
2006-12-04 14:40:00,19.19,19.25,19.16,19.2,100100.0,19.1899,19.2499,19.1599,19.1999,100100.0
2006-12-04 14:45:00,19.2,19.2,19.03,19.08,92900.0,19.1999,19.1999,19.0299,19.0799,92900.0
2006-12-04 14:50:00,19.07,19.12,19.07,19.1,20500.0,19.0699,19.1199,19.0699,19.0999,20500.0
2006-12-04 14:55:00,19.09,19.12,19.08,19.08,51200.0,19.0899,19.1199,19.0799,19.0799,51200.0
2006-12-04 15:00:00,19.08,19.12,19.06,19.12,60000.0,19.0799,19.1199,19.0599,19.1199,60000.0
2006-12-04 15:05:00,19.11,19.19,19.11,19.11,46700.0,19.1099,19.1899,19.1099,19.1099,46700.0
2006-12-04 15:10:00,19.11,19.16,19.09,19.1,103100.0,19.1099,19.1599,19.0899,19.0999,103100.0
2006-12-04 15:15:00,19.1,19.13,18.96,19.0,95000.0,19.0999,19.1299,18.9599,18.9999,95000.0
2006-12-04 15:20:00,19.0,19.06,18.98,19.03,95300.0,18.9999,19.0599,18.9799,19.0299,95300.0
2006-12-04 15:25:00,19.02,19.11,19.0,19.0,61600.0,19.0199,19.1099,18.9999,18.9999,61600.0
2006-12-04 15:30:00,19.01,19.08,19.0,19.08,63100.0,19.0099,19.0799,18.9999,19.0799,63100.0
2006-12-04 15:35:00,19.09,19.15,19.06,19.11,37400.0,19.0899,19.1499,19.0599,19.1099,37400.0
2006-12-04 15:40:00,19.11,19.12,18.99,19.06,121300.0,19.1099,19.1199,18.9899,19.0599,121300.0
2006-12-04 15:45:00,19.06,19.13,19.0,19.13,155800.0,19.0599,19.1299,18.9999,19.1299,155800.0
2006-12-04 15:50:00,19.13,19.25,19.12,19.21,153600.0,19.1299,19.2499,19.1199,19.2099,153600.0
2006-12-04 15:55:00,19.22,19.25,19.14,19.22,492500.0,19.2199,19.2499,19.1399,19.2199,492500.0
2006-12-05 09:30:00,19.24,19.25,18.89,19.12,123800.0,19.2399,19.2499,18.8899,19.1199,123800.0
2006-12-05 09:35:00,19.11,19.19,19.05,19.05,142100.0,19.1099,19.1899,19.0499,19.0499,142100.0
2006-12-05 09:40:00,19.05,19.08,19.05,19.06,62800.0,19.0499,19.0799,19.0499,19.0599,62800.0
2006-12-05 09:45:00,19.05,19.06,19.05,19.05,35500.0,19.0499,19.0599,19.0499,19.0499,35500.0
2006-12-05 09:50:00,19.05,19.06,19.04,19.06,43100.0,19.0499,19.0599,19.0399,19.0599,43100.0
2006-12-05 09:55:00,19.05,19.07,19.05,19.06,28200.0,19.0499,19.0699,19.0499,19.0599,28200.0
2006-12-05 10:00:00,19.06,19.15,19.02,19.06,36800.0,19.0599,19.1499,19.0199,19.0599,36800.0
2006-12-05 10:05:00,19.06,19.09,19.02,19.05,41200.0,19.0599,19.0899,19.0199,19.0499,41200.0
2006-12-05 10:10:00,19.05,19.1,19.02,19.1,79400.0,19.0499,19.0999,19.0199,19.0999,79400.0
2006-12-05 10:15:00,19.1,19.1,19.05,19.09,22000.0,19.0999,19.0999,19.0499,19.0899,22000.0
2006-12-05 10:20:00,19.09,19.09,19.05,19.05,44300.0,19.0899,19.0899,19.0499,19.0499,44300.0
2006-12-05 10:25:00,19.06,19.08,19.05,19.05,13800.0,19.0599,19.0799,19.0499,19.0499,13800.0
2006-12-05 10:30:00,19.05,19.11,19.05,19.08,22800.0,19.0499,19.1099,19.0499,19.0799,22800.0
2006-12-05 10:35:00,19.06,19.09,19.05,19.09,9000.0,19.0599,19.0899,19.0499,19.0899,9000.0
2006-12-05 10:40:00,19.08,19.08,19.05,19.05,9100.0,19.0799,19.0799,19.0499,19.0499,9100.0
2006-12-05 10:45:00,19.05,19.06,19.05,19.05,42500.0,19.0499,19.0599,19.0499,19.0499,42500.0
2006-12-05 10:50:00,19.05,19.07,19.05,19.05,27200.0,19.0499,19.0699,19.0499,19.0499,27200.0
2006-12-05 10:55:00,19.06,19.09,19.06,19.09,31400.0,19.0599,19.0899,19.0599,19.0899,31400.0
2006-12-05 11:00:00,19.08,19.1,19.07,19.08,39300.0,19.0799,19.0999,19.0699,19.0799,39300.0
2006-12-05 11:05:00,19.09,19.09,19.05,19.05,13400.0,19.0899,19.0899,19.0499,19.0499,13400.0
2006-12-05 11:10:00,19.05,19.06,19.05,19.06,17000.0,19.0499,19.0599,19.0499,19.0599,17000.0
2006-12-05 11:15:00,19.07,19.08,19.05,19.08,8800.0,19.0699,19.0799,19.0499,19.0799,8800.0
2006-12-05 11:20:00,19.08,19.08,19.05,19.06,6100.0,19.0799,19.0799,19.0499,19.0599,6100.0
2006-12-05 11:25:00,19.05,19.1,19.05,19.1,37300.0,19.0499,19.0999,19.0499,19.0999,37300.0
2006-12-05 11:30:00,19.1,19.1,19.08,19.09,7700.0,19.0999,19.0999,19.0799,19.0899,7700.0
2006-12-05 11:35:00,19.09,19.12,19.09,19.12,13800.0,19.0899,19.1199,19.0899,19.1199,13800.0
2006-12-05 11:40:00,19.11,19.15,19.07,19.07,18900.0,19.1099,19.1499,19.0699,19.0699,18900.0
2006-12-05 11:45:00,19.06,19.07,19.05,19.06,31500.0,19.0599,19.0699,19.0499,19.0599,31500.0
2006-12-05 11:50:00,19.06,19.08,19.05,19.06,20100.0,19.0599,19.0799,19.0499,19.0599,20100.0
2006-12-05 11:55:00,19.07,19.09,19.07,19.07,30400.0,19.0699,19.0899,19.0699,19.0699,30400.0
2006-12-05 12:00:00,19.07,19.08,18.97,19.0,37800.0,19.0699,19.0799,18.9699,18.9999,37800.0
2006-12-05 12:05:00,19.0,19.03,18.98,19.0,48800.0,18.9999,19.0299,18.9799,18.9999,48800.0
2006-12-05 12:10:00,19.0,19.04,19.0,19.03,15500.0,18.9999,19.0399,18.9999,19.0299,15500.0
2006-12-05 12:15:00,19.02,19.03,19.02,19.03,16900.0,19.0199,19.0299,19.0199,19.0299,16900.0
2006-12-05 12:20:00,19.02,19.03,19.01,19.02,13800.0,19.0199,19.0299,19.0099,19.0199,13800.0
2006-12-05 12:25:00,19.01,19.02,19.01,19.02,20800.0,19.0099,19.0199,19.0099,19.0199,20800.0
2006-12-05 12:30:00,19.03,19.03,19.01,19.02,15800.0,19.0299,19.0299,19.0099,19.0199,15800.0
2006-12-05 12:35:00,19.01,19.06,19.01,19.05,25600.0,19.0099,19.0599,19.0099,19.0499,25600.0
2006-12-05 12:40:00,19.04,19.07,19.02,19.06,24000.0,19.0399,19.0699,19.0199,19.0599,24000.0
2006-12-05 12:45:00,19.06,19.06,18.98,19.0,48900.0,19.0599,19.0599,18.9799,18.9999,48900.0
2006-12-05 12:50:00,19.0,19.02,19.0,19.01,27000.0,18.9999,19.0199,18.9999,19.0099,27000.0
2006-12-05 12:55:00,19.0,19.01,18.99,19.0,21600.0,18.9999,19.0099,18.9899,18.9999,21600.0
2006-12-05 13:00:00,19.0,19.01,18.99,19.0,23700.0,18.9999,19.0099,18.9899,18.9999,23700.0
2006-12-05 13:05:00,19.0,19.02,18.99,19.0,23300.0,18.9999,19.0199,18.9899,18.9999,23300.0
2006-12-05 13:10:00,19.0,19.02,19.0,19.01,13500.0,18.9999,19.0199,18.9999,19.0099,13500.0
2006-12-05 13:15:00,19.01,19.01,18.99,18.99,18800.0,19.0099,19.0099,18.9899,18.9899,18800.0
2006-12-05 13:20:00,18.99,19.0,18.97,18.99,18000.0,18.9899,18.9999,18.9699,18.9899,18000.0
2006-12-05 13:25:00,18.99,19.0,18.97,18.98,14800.0,18.9899,18.9999,18.9699,18.9799,14800.0
2006-12-05 13:30:00,18.98,19.03,18.98,19.02,99400.0,18.9799,19.0299,18.9799,19.0199,99400.0
2006-12-05 13:35:00,19.02,19.06,18.99,19.0,78600.0,19.0199,19.0599,18.9899,18.9999,78600.0
2006-12-05 13:40:00,19.0,19.01,19.0,19.0,22900.0,18.9999,19.0099,18.9999,18.9999,22900.0
2006-12-05 13:45:00,19.01,19.01,18.99,19.0,25500.0,19.0099,19.0099,18.9899,18.9999,25500.0
2006-12-05 13:50:00,18.99,19.0,18.98,18.99,17600.0,18.9899,18.9999,18.9799,18.9899,17600.0
2006-12-05 13:55:00,18.99,19.0,18.99,18.99,10500.0,18.9899,18.9999,18.9899,18.9899,10500.0
2006-12-05 14:00:00,18.99,19.01,18.99,19.0,30200.0,18.9899,19.0099,18.9899,18.9999,30200.0
2006-12-05 14:05:00,19.0,19.05,19.0,19.0,41800.0,18.9999,19.0499,18.9999,18.9999,41800.0
2006-12-05 14:10:00,19.01,19.01,18.99,18.99,27000.0,19.0099,19.0099,18.9899,18.9899,27000.0
2006-12-05 14:15:00,18.99,18.99,18.94,18.94,6900.0,18.9899,18.9899,18.9399,18.9399,6900.0
2006-12-05 14:20:00,18.95,19.0,18.94,18.94,15400.0,18.9499,18.9999,18.9399,18.9399,15400.0
2006-12-05 14:25:00,18.93,18.97,18.93,18.96,10200.0,18.9299,18.9699,18.9299,18.9599,10200.0
2006-12-05 14:30:00,18.95,18.99,18.95,18.98,19100.0,18.9499,18.9899,18.9499,18.9799,19100.0
2006-12-05 14:35:00,18.98,19.01,18.98,19.01,13700.0,18.9799,19.0099,18.9799,19.0099,13700.0
2006-12-05 14:40:00,19.0,19.01,18.99,19.01,20900.0,18.9999,19.0099,18.9899,19.0099,20900.0
2006-12-05 14:45:00,19.02,19.04,19.02,19.03,11100.0,19.0199,19.0399,19.0199,19.0299,11100.0
2006-12-05 14:50:00,19.03,19.06,19.03,19.05,11100.0,19.0299,19.0599,19.0299,19.0499,11100.0
2006-12-05 14:55:00,19.05,19.05,19.01,19.02,8200.0,19.0499,19.0499,19.0099,19.0199,8200.0
2006-12-05 15:00:00,19.01,19.01,18.93,18.96,25600.0,19.0099,19.0099,18.9299,18.9599,25600.0
2006-12-05 15:05:00,18.96,18.96,18.95,18.95,18200.0,18.9599,18.9599,18.9499,18.9499,18200.0
2006-12-05 15:10:00,18.95,18.97,18.95,18.96,12600.0,18.9499,18.9699,18.9499,18.9599,12600.0
2006-12-05 15:15:00,18.96,18.99,18.96,18.99,20400.0,18.9599,18.9899,18.9599,18.9899,20400.0
2006-12-05 15:20:00,18.99,19.0,18.99,18.99,24100.0,18.9899,18.9999,18.9899,18.9899,24100.0
2006-12-05 15:25:00,18.99,19.0,18.96,18.97,25000.0,18.9899,18.9999,18.9599,18.9699,25000.0
2006-12-05 15:30:00,18.97,18.98,18.93,18.97,42900.0,18.9699,18.9799,18.9299,18.9699,42900.0
2006-12-05 15:35:00,18.97,18.99,18.96,18.99,56100.0,18.9699,18.9899,18.9599,18.9899,56100.0
2006-12-05 15:40:00,18.98,19.0,18.97,18.99,25300.0,18.9799,18.9999,18.9699,18.9899,25300.0
2006-12-05 15:45:00,18.99,18.99,18.94,18.95,60100.0,18.9899,18.9899,18.9399,18.9499,60100.0
2006-12-05 15:50:00,18.96,18.98,18.93,18.94,95500.0,18.9599,18.9799,18.9299,18.9399,95500.0
2006-12-05 15:55:00,18.94,19.0,18.9,19.0,99400.0,18.9399,18.9999,18.8999,18.9999,99400.0
2006-12-06 09:30:00,19.0,19.1,18.89,18.89,38400.0,18.9999,19.0999,18.8899,18.8899,38400.0
2006-12-06 09:35:00,18.91,18.99,18.81,18.81,17800.0,18.9099,18.9899,18.8099,18.8099,17800.0
2006-12-06 09:40:00,18.81,18.82,18.63,18.79,35400.0,18.8099,18.8199,18.6299,18.7899,35400.0
2006-12-06 09:45:00,18.8,18.92,18.8,18.91,31000.0,18.7999,18.9199,18.7999,18.9099,31000.0
2006-12-06 09:50:00,18.92,19.03,18.92,19.01,17800.0,18.9199,19.0299,18.9199,19.0099,17800.0
2006-12-06 09:55:00,19.0,19.09,19.0,19.03,16300.0,18.9999,19.0899,18.9999,19.0299,16300.0
2006-12-06 10:00:00,19.03,19.03,18.9,18.95,23100.0,19.0299,19.0299,18.8999,18.9499,23100.0
2006-12-06 10:05:00,18.95,19.01,18.95,19.01,71300.0,18.9499,19.0099,18.9499,19.0099,71300.0
2006-12-06 10:10:00,19.02,19.06,19.0,19.02,22000.0,19.0199,19.0599,18.9999,19.0199,22000.0
2006-12-06 10:15:00,19.02,19.02,19.0,19.01,44200.0,19.0199,19.0199,18.9999,19.0099,44200.0
2006-12-06 10:20:00,19.01,19.03,19.0,19.01,16300.0,19.0099,19.0299,18.9999,19.0099,16300.0
2006-12-06 10:25:00,19.01,19.01,19.0,19.0,4700.0,19.0099,19.0099,18.9999,18.9999,4700.0
2006-12-06 10:30:00,19.0,19.01,18.99,19.0,48800.0,18.9999,19.0099,18.9899,18.9999,48800.0
2006-12-06 10:35:00,19.0,19.0,18.99,18.99,17700.0,18.9999,18.9999,18.9899,18.9899,17700.0
2006-12-06 10:40:00,18.99,19.03,18.99,19.03,12900.0,18.9899,19.0299,18.9899,19.0299,12900.0
2006-12-06 10:45:00,19.03,19.05,19.0,19.0,5400.0,19.0299,19.0499,18.9999,18.9999,5400.0
2006-12-06 10:50:00,19.0,19.02,18.95,18.99,58200.0,18.9999,19.0199,18.9499,18.9899,58200.0
2006-12-06 10:55:00,18.99,19.04,18.99,19.0,54700.0,18.9899,19.0399,18.9899,18.9999,54700.0
2006-12-06 11:00:00,19.01,19.01,18.99,18.99,20700.0,19.0099,19.0099,18.9899,18.9899,20700.0
2006-12-06 11:05:00,18.98,19.01,18.98,18.99,151100.0,18.9799,19.0099,18.9799,18.9899,151100.0
2006-12-06 11:10:00,18.99,19.0,18.98,18.98,32400.0,18.9899,18.9999,18.9799,18.9799,32400.0
2006-12-06 11:15:00,18.98,18.99,18.97,18.97,52400.0,18.9799,18.9899,18.9699,18.9699,52400.0
2006-12-06 11:20:00,18.98,19.01,18.97,19.0,25700.0,18.9799,19.0099,18.9699,18.9999,25700.0
2006-12-06 11:25:00,18.99,19.0,18.98,18.99,2100.0,18.9899,18.9999,18.9799,18.9899,2100.0
2006-12-06 11:30:00,18.99,19.0,18.98,19.0,14700.0,18.9899,18.9999,18.9799,18.9999,14700.0
2006-12-06 11:35:00,19.0,19.0,18.98,19.0,26300.0,18.9999,18.9999,18.9799,18.9999,26300.0
2006-12-06 11:40:00,18.99,19.0,18.99,19.0,4900.0,18.9899,18.9999,18.9899,18.9999,4900.0
2006-12-06 11:45:00,18.99,19.0,18.99,18.99,13800.0,18.9899,18.9999,18.9899,18.9899,13800.0
2006-12-06 11:50:00,18.99,19.0,18.99,18.99,2900.0,18.9899,18.9999,18.9899,18.9899,2900.0
2006-12-06 11:55:00,19.0,19.01,18.99,18.99,20700.0,18.9999,19.0099,18.9899,18.9899,20700.0
2006-12-06 12:00:00,18.99,19.02,18.99,19.0,53400.0,18.9899,19.0199,18.9899,18.9999,53400.0
2006-12-06 12:05:00,19.01,19.01,19.0,19.0,15700.0,19.0099,19.0099,18.9999,18.9999,15700.0
2006-12-06 12:10:00,19.0,19.0,18.99,19.0,5300.0,18.9999,18.9999,18.9899,18.9999,5300.0
2006-12-06 12:15:00,18.99,19.0,18.98,18.98,27800.0,18.9899,18.9999,18.9799,18.9799,27800.0
2006-12-06 12:20:00,18.99,19.0,18.98,19.0,29600.0,18.9899,18.9999,18.9799,18.9999,29600.0
2006-12-06 12:25:00,19.0,19.0,18.99,19.0,28100.0,18.9999,18.9999,18.9899,18.9999,28100.0
2006-12-06 12:30:00,19.0,19.01,19.0,19.0,14600.0,18.9999,19.0099,18.9999,18.9999,14600.0
2006-12-06 12:35:00,19.01,19.01,19.0,19.0,16000.0,19.0099,19.0099,18.9999,18.9999,16000.0
2006-12-06 12:40:00,19.01,19.01,19.0,19.0,14300.0,19.0099,19.0099,18.9999,18.9999,14300.0
2006-12-06 12:45:00,19.01,19.01,19.0,19.0,20800.0,19.0099,19.0099,18.9999,18.9999,20800.0
2006-12-06 12:50:00,19.0,19.06,19.0,19.06,19200.0,18.9999,19.0599,18.9999,19.0599,19200.0
2006-12-06 12:55:00,19.07,19.1,19.07,19.09,13300.0,19.0699,19.0999,19.0699,19.0899,13300.0
2006-12-06 13:00:00,19.09,19.13,19.08,19.08,18400.0,19.0899,19.1299,19.0799,19.0799,18400.0
2006-12-06 13:05:00,19.08,19.09,19.04,19.04,10700.0,19.0799,19.0899,19.0399,19.0399,10700.0
2006-12-06 13:10:00,19.04,19.04,19.0,19.02,23000.0,19.0399,19.0399,18.9999,19.0199,23000.0
2006-12-06 13:15:00,19.01,19.02,19.01,19.01,7800.0,19.0099,19.0199,19.0099,19.0099,7800.0
2006-12-06 13:20:00,19.0,19.03,19.0,19.03,25800.0,18.9999,19.0299,18.9999,19.0299,25800.0
2006-12-06 13:25:00,19.03,19.03,19.01,19.01,10100.0,19.0299,19.0299,19.0099,19.0099,10100.0
2006-12-06 13:30:00,19.01,19.03,19.0,19.03,20100.0,19.0099,19.0299,18.9999,19.0299,20100.0
2006-12-06 13:35:00,19.02,19.02,19.0,19.0,16500.0,19.0199,19.0199,18.9999,18.9999,16500.0
2006-12-06 13:40:00,19.0,19.02,19.0,19.0,18300.0,18.9999,19.0199,18.9999,18.9999,18300.0
2006-12-06 13:45:00,19.0,19.01,19.0,19.01,19600.0,18.9999,19.0099,18.9999,19.0099,19600.0
2006-12-06 13:50:00,19.0,19.01,19.0,19.01,6000.0,18.9999,19.0099,18.9999,19.0099,6000.0
2006-12-06 13:55:00,19.01,19.01,19.0,19.0,1500.0,19.0099,19.0099,18.9999,18.9999,1500.0
2006-12-06 14:00:00,19.01,19.02,19.0,19.01,8600.0,19.0099,19.0199,18.9999,19.0099,8600.0
2006-12-06 14:05:00,19.01,19.02,19.01,19.01,11900.0,19.0099,19.0199,19.0099,19.0099,11900.0
2006-12-06 14:10:00,19.01,19.02,19.01,19.01,3900.0,19.0099,19.0199,19.0099,19.0099,3900.0
2006-12-06 14:15:00,19.02,19.03,19.01,19.01,6100.0,19.0199,19.0299,19.0099,19.0099,6100.0
2006-12-06 14:20:00,19.02,19.04,19.02,19.03,4500.0,19.0199,19.0399,19.0199,19.0299,4500.0
2006-12-06 14:25:00,19.03,19.04,19.02,19.03,9100.0,19.0299,19.0399,19.0199,19.0299,9100.0
2006-12-06 14:30:00,19.04,19.07,19.03,19.06,5200.0,19.0399,19.0699,19.0299,19.0599,5200.0
2006-12-06 14:35:00,19.07,19.07,19.05,19.07,10000.0,19.0699,19.0699,19.0499,19.0699,10000.0
2006-12-06 14:40:00,19.07,19.07,19.05,19.06,11400.0,19.0699,19.0699,19.0499,19.0599,11400.0
2006-12-06 14:45:00,19.05,19.07,19.05,19.07,6200.0,19.0499,19.0699,19.0499,19.0699,6200.0
2006-12-06 14:50:00,19.08,19.13,19.08,19.11,13100.0,19.0799,19.1299,19.0799,19.1099,13100.0
2006-12-06 14:55:00,19.11,19.11,19.09,19.09,10900.0,19.1099,19.1099,19.0899,19.0899,10900.0
2006-12-06 15:00:00,19.08,19.08,19.0,19.02,25300.0,19.0799,19.0799,18.9999,19.0199,25300.0
2006-12-06 15:05:00,19.02,19.04,19.02,19.03,9000.0,19.0199,19.0399,19.0199,19.0299,9000.0
2006-12-06 15:10:00,19.02,19.03,19.02,19.03,7100.0,19.0199,19.0299,19.0199,19.0299,7100.0
2006-12-06 15:15:00,19.03,19.07,19.03,19.05,13900.0,19.0299,19.0699,19.0299,19.0499,13900.0
2006-12-06 15:20:00,19.05,19.06,19.03,19.05,30500.0,19.0499,19.0599,19.0299,19.0499,30500.0
2006-12-06 15:25:00,19.05,19.05,19.01,19.02,18300.0,19.0499,19.0499,19.0099,19.0199,18300.0
2006-12-06 15:30:00,19.03,19.03,19.01,19.02,17300.0,19.0299,19.0299,19.0099,19.0199,17300.0
2006-12-06 15:35:00,19.02,19.03,19.02,19.02,17600.0,19.0199,19.0299,19.0199,19.0199,17600.0
2006-12-06 15:40:00,19.02,19.04,19.0,19.0,29100.0,19.0199,19.0399,18.9999,18.9999,29100.0
2006-12-06 15:45:00,19.01,19.02,18.99,19.0,97000.0,19.0099,19.0199,18.9899,18.9999,97000.0
2006-12-06 15:50:00,19.0,19.01,18.99,19.0,94900.0,18.9999,19.0099,18.9899,18.9999,94900.0
2006-12-06 15:55:00,19.0,19.01,19.0,19.0,62900.0,18.9999,19.0099,18.9999,18.9999,62900.0
2006-12-07 09:30:00,19.06,19.18,19.06,19.18,10700.0,19.0599,19.1799,19.0599,19.1799,10700.0
2006-12-07 09:35:00,19.18,19.18,18.99,19.0,28200.0,19.1799,19.1799,18.9899,18.9999,28200.0
2006-12-07 09:40:00,19.0,19.02,18.97,19.01,9200.0,18.9999,19.0199,18.9699,19.0099,9200.0
2006-12-07 09:45:00,19.0,19.08,18.96,18.97,35400.0,18.9999,19.0799,18.9599,18.9699,35400.0
2006-12-07 09:50:00,18.96,19.0,18.9,18.99,13600.0,18.9599,18.9999,18.8999,18.9899,13600.0
2006-12-07 09:55:00,18.99,19.0,18.98,18.99,11000.0,18.9899,18.9999,18.9799,18.9899,11000.0
2006-12-07 10:00:00,18.99,19.01,18.96,18.98,20500.0,18.9899,19.0099,18.9599,18.9799,20500.0
2006-12-07 10:05:00,18.98,19.02,18.97,19.0,15000.0,18.9799,19.0199,18.9699,18.9999,15000.0
2006-12-07 10:10:00,19.01,19.04,18.99,18.99,5600.0,19.0099,19.0399,18.9899,18.9899,5600.0
2006-12-07 10:15:00,18.99,19.02,18.96,18.97,9800.0,18.9899,19.0199,18.9599,18.9699,9800.0
2006-12-07 10:20:00,18.97,19.0,18.97,18.97,9900.0,18.9699,18.9999,18.9699,18.9699,9900.0
2006-12-07 10:25:00,18.97,19.09,18.96,19.0,20700.0,18.9699,19.0899,18.9599,18.9999,20700.0
2006-12-07 10:30:00,18.98,18.99,18.96,18.99,14200.0,18.9799,18.9899,18.9599,18.9899,14200.0
2006-12-07 10:35:00,18.99,18.99,18.9,18.92,9800.0,18.9899,18.9899,18.8999,18.9199,9800.0
2006-12-07 10:40:00,18.93,18.94,18.9,18.9,10200.0,18.9299,18.9399,18.8999,18.8999,10200.0
2006-12-07 10:45:00,18.92,18.97,18.91,18.97,22400.0,18.9199,18.9699,18.9099,18.9699,22400.0
2006-12-07 10:50:00,18.98,18.98,18.94,18.98,11100.0,18.9799,18.9799,18.9399,18.9799,11100.0
2006-12-07 10:55:00,18.99,19.01,18.99,19.0,9100.0,18.9899,19.0099,18.9899,18.9999,9100.0
2006-12-07 11:00:00,19.0,19.02,18.96,18.96,10700.0,18.9999,19.0199,18.9599,18.9599,10700.0
2006-12-07 11:05:00,18.98,19.0,18.95,18.95,11200.0,18.9799,18.9999,18.9499,18.9499,11200.0
2006-12-07 11:10:00,18.95,18.95,18.86,18.86,13400.0,18.9499,18.9499,18.8599,18.8599,13400.0
2006-12-07 11:15:00,18.87,19.04,18.87,19.03,17600.0,18.8699,19.0399,18.8699,19.0299,17600.0
2006-12-07 11:20:00,19.03,19.06,19.03,19.05,8100.0,19.0299,19.0599,19.0299,19.0499,8100.0
2006-12-07 11:25:00,19.06,19.09,19.05,19.06,11800.0,19.0599,19.0899,19.0499,19.0599,11800.0
2006-12-07 11:30:00,19.06,19.07,19.04,19.07,12700.0,19.0599,19.0699,19.0399,19.0699,12700.0
2006-12-07 11:35:00,19.07,19.1,19.07,19.1,13400.0,19.0699,19.0999,19.0699,19.0999,13400.0
2006-12-07 11:40:00,19.1,19.12,19.08,19.09,9000.0,19.0999,19.1199,19.0799,19.0899,9000.0
2006-12-07 11:45:00,19.07,19.13,19.06,19.13,3600.0,19.0699,19.1299,19.0599,19.1299,3600.0
2006-12-07 11:50:00,19.12,19.18,19.12,19.18,11600.0,19.1199,19.1799,19.1199,19.1799,11600.0
2006-12-07 11:55:00,19.18,19.2,19.17,19.18,14600.0,19.1799,19.1999,19.1699,19.1799,14600.0
2006-12-07 12:00:00,19.17,19.2,19.17,19.18,16800.0,19.1699,19.1999,19.1699,19.1799,16800.0
2006-12-07 12:05:00,19.17,19.18,19.14,19.18,6100.0,19.1699,19.1799,19.1399,19.1799,6100.0
2006-12-07 12:10:00,19.17,19.18,19.14,19.16,15200.0,19.1699,19.1799,19.1399,19.1599,15200.0
2006-12-07 12:15:00,19.16,19.2,19.16,19.2,17300.0,19.1599,19.1999,19.1599,19.1999,17300.0
2006-12-07 12:20:00,19.2,19.2,19.14,19.2,21700.0,19.1999,19.1999,19.1399,19.1999,21700.0
2006-12-07 12:25:00,19.2,19.27,19.17,19.22,23400.0,19.1999,19.2699,19.1699,19.2199,23400.0
2006-12-07 12:30:00,19.24,19.24,19.16,19.2,10800.0,19.2399,19.2399,19.1599,19.1999,10800.0
2006-12-07 12:35:00,19.2,19.2,19.14,19.18,21200.0,19.1999,19.1999,19.1399,19.1799,21200.0
2006-12-07 12:40:00,19.18,19.19,19.17,19.19,22600.0,19.1799,19.1899,19.1699,19.1899,22600.0
2006-12-07 12:45:00,19.19,19.21,19.15,19.15,18300.0,19.1899,19.2099,19.1499,19.1499,18300.0
2006-12-07 12:50:00,19.15,19.25,19.15,19.23,20300.0,19.1499,19.2499,19.1499,19.2299,20300.0
2006-12-07 12:55:00,19.24,19.27,19.24,19.26,12200.0,19.2399,19.2699,19.2399,19.2599,12200.0
2006-12-07 13:00:00,19.25,19.26,19.21,19.26,22200.0,19.2499,19.2599,19.2099,19.2599,22200.0
2006-12-07 13:05:00,19.26,19.28,19.25,19.26,7900.0,19.2599,19.2799,19.2499,19.2599,7900.0
2006-12-07 13:10:00,19.26,19.33,19.26,19.32,19200.0,19.2599,19.3299,19.2599,19.3199,19200.0
2006-12-07 13:15:00,19.34,19.38,19.32,19.36,12900.0,19.3399,19.3799,19.3199,19.3599,12900.0
2006-12-07 13:20:00,19.36,19.38,19.34,19.38,13900.0,19.3599,19.3799,19.3399,19.3799,13900.0
2006-12-07 13:25:00,19.38,19.43,19.38,19.43,39900.0,19.3799,19.4299,19.3799,19.4299,39900.0
2006-12-07 13:30:00,19.44,19.57,19.43,19.52,41100.0,19.4399,19.5699,19.4299,19.5199,41100.0
2006-12-07 13:35:00,19.52,19.53,19.44,19.48,31400.0,19.5199,19.5299,19.4399,19.4799,31400.0
2006-12-07 13:40:00,19.48,19.55,19.48,19.53,16900.0,19.4799,19.5499,19.4799,19.5299,16900.0
2006-12-07 13:45:00,19.53,19.57,19.52,19.55,21000.0,19.5299,19.5699,19.5199,19.5499,21000.0
2006-12-07 13:50:00,19.56,19.6,19.55,19.59,32900.0,19.5599,19.5999,19.5499,19.5899,32900.0
2006-12-07 13:55:00,19.59,19.69,19.58,19.67,74900.0,19.5899,19.6899,19.5799,19.6699,74900.0
2006-12-07 14:00:00,19.68,19.71,19.6,19.69,75600.0,19.6799,19.7099,19.5999,19.6899,75600.0
2006-12-07 14:05:00,19.69,19.71,19.59,19.6,78000.0,19.6899,19.7099,19.5899,19.5999,78000.0
2006-12-07 14:10:00,19.6,19.62,19.58,19.59,17100.0,19.5999,19.6199,19.5799,19.5899,17100.0
2006-12-07 14:15:00,19.59,19.63,19.59,19.61,22400.0,19.5899,19.6299,19.5899,19.6099,22400.0
2006-12-07 14:20:00,19.61,19.67,19.56,19.57,35300.0,19.6099,19.6699,19.5599,19.5699,35300.0
2006-12-07 14:25:00,19.56,19.62,19.49,19.62,33000.0,19.5599,19.6199,19.4899,19.6199,33000.0
2006-12-07 14:30:00,19.61,19.69,19.58,19.69,24900.0,19.6099,19.6899,19.5799,19.6899,24900.0
2006-12-07 14:35:00,19.69,19.81,19.69,19.7,47800.0,19.6899,19.8099,19.6899,19.6999,47800.0
2006-12-07 14:40:00,19.69,19.71,19.66,19.71,17500.0,19.6899,19.7099,19.6599,19.7099,17500.0
2006-12-07 14:45:00,19.71,19.78,19.7,19.75,38300.0,19.7099,19.7799,19.6999,19.7499,38300.0
2006-12-07 14:50:00,19.75,19.81,19.74,19.81,70600.0,19.7499,19.8099,19.7399,19.8099,70600.0
2006-12-07 14:55:00,19.81,19.83,19.75,19.75,67500.0,19.8099,19.8299,19.7499,19.7499,67500.0
2006-12-07 15:00:00,19.75,19.75,19.68,19.69,32500.0,19.7499,19.7499,19.6799,19.6899,32500.0
2006-12-07 15:05:00,19.68,19.76,19.65,19.67,42100.0,19.6799,19.7599,19.6499,19.6699,42100.0
2006-12-07 15:10:00,19.67,19.7,19.67,19.67,19700.0,19.6699,19.6999,19.6699,19.6699,19700.0
2006-12-07 15:15:00,19.67,19.7,19.65,19.67,35100.0,19.6699,19.6999,19.6499,19.6699,35100.0
2006-12-07 15:20:00,19.67,19.68,19.65,19.66,31000.0,19.6699,19.6799,19.6499,19.6599,31000.0
2006-12-07 15:25:00,19.65,19.66,19.65,19.66,21200.0,19.6499,19.6599,19.6499,19.6599,21200.0
2006-12-07 15:30:00,19.66,19.67,19.61,19.62,45100.0,19.6599,19.6699,19.6099,19.6199,45100.0
2006-12-07 15:35:00,19.62,19.63,19.55,19.55,56500.0,19.6199,19.6299,19.5499,19.5499,56500.0
2006-12-07 15:40:00,19.55,19.55,19.53,19.55,29200.0,19.5499,19.5499,19.5299,19.5499,29200.0
2006-12-07 15:45:00,19.55,19.55,19.5,19.5,77800.0,19.5499,19.5499,19.4999,19.4999,77800.0
2006-12-07 15:50:00,19.5,19.54,19.48,19.53,77200.0,19.4999,19.5399,19.4799,19.5299,77200.0
2006-12-07 15:55:00,19.52,19.6,19.51,19.56,61900.0,19.5199,19.5999,19.5099,19.5599,61900.0
2006-12-08 09:30:00,19.38,19.39,19.05,19.08,72700.0,19.3799,19.3899,19.0499,19.0799,72700.0
2006-12-08 09:35:00,19.08,19.35,19.06,19.22,41200.0,19.0799,19.3499,19.0599,19.2199,41200.0
2006-12-08 09:40:00,19.2,19.43,19.2,19.43,53100.0,19.1999,19.4299,19.1999,19.4299,53100.0
2006-12-08 09:45:00,19.43,19.67,19.39,19.61,108800.0,19.4299,19.6699,19.3899,19.6099,108800.0
2006-12-08 09:50:00,19.61,20.04,19.61,20.02,146700.0,19.6099,20.0399,19.6099,20.0199,146700.0
2006-12-08 09:55:00,20.0,20.01,19.73,19.73,58700.0,19.9999,20.0099,19.7299,19.7299,58700.0
2006-12-08 10:00:00,19.73,19.77,19.6,19.61,86900.0,19.7299,19.7699,19.5999,19.6099,86900.0
2006-12-08 10:05:00,19.6,19.67,19.57,19.65,18600.0,19.5999,19.6699,19.5699,19.6499,18600.0
2006-12-08 10:10:00,19.65,19.68,19.57,19.63,11900.0,19.6499,19.6799,19.5699,19.6299,11900.0
2006-12-08 10:15:00,19.62,19.68,19.6,19.61,38500.0,19.6199,19.6799,19.5999,19.6099,38500.0
2006-12-08 10:20:00,19.61,19.68,19.6,19.64,8500.0,19.6099,19.6799,19.5999,19.6399,8500.0
2006-12-08 10:25:00,19.65,19.78,19.65,19.77,11100.0,19.6499,19.7799,19.6499,19.7699,11100.0
2006-12-08 10:30:00,19.76,19.77,19.73,19.73,7700.0,19.7599,19.7699,19.7299,19.7299,7700.0
2006-12-08 10:35:00,19.72,19.72,19.62,19.65,12600.0,19.7199,19.7199,19.6199,19.6499,12600.0
2006-12-08 10:40:00,19.66,19.75,19.66,19.73,9800.0,19.6599,19.7499,19.6599,19.7299,9800.0
2006-12-08 10:45:00,19.74,19.85,19.73,19.84,40100.0,19.7399,19.8499,19.7299,19.8399,40100.0
2006-12-08 10:50:00,19.84,19.91,19.83,19.9,14300.0,19.8399,19.9099,19.8299,19.8999,14300.0
2006-12-08 10:55:00,19.92,20.13,19.9,20.11,64400.0,19.9199,20.1299,19.8999,20.1099,64400.0
2006-12-08 11:00:00,20.12,20.16,20.0,20.01,34500.0,20.1199,20.1599,19.9999,20.0099,34500.0
2006-12-08 11:05:00,20.01,20.07,19.94,19.94,20500.0,20.0099,20.0699,19.9399,19.9399,20500.0
2006-12-08 11:10:00,19.94,19.94,19.87,19.87,14100.0,19.9399,19.9399,19.8699,19.8699,14100.0
2006-12-08 11:15:00,19.86,19.88,19.81,19.86,21300.0,19.8599,19.8799,19.8099,19.8599,21300.0
2006-12-08 11:20:00,19.84,20.07,19.84,20.07,29900.0,19.8399,20.0699,19.8399,20.0699,29900.0
2006-12-08 11:25:00,20.08,20.1,19.9,19.97,79800.0,20.0799,20.0999,19.8999,19.9699,79800.0
2006-12-08 11:30:00,19.96,20.1,19.96,20.01,15000.0,19.9599,20.0999,19.9599,20.0099,15000.0
2006-12-08 11:35:00,20.02,20.02,19.98,20.01,28300.0,20.0199,20.0199,19.9799,20.0099,28300.0
2006-12-08 11:40:00,20.0,20.01,20.0,20.0,6900.0,19.9999,20.0099,19.9999,19.9999,6900.0
2006-12-08 11:45:00,20.0,20.01,19.99,20.0,6400.0,19.9999,20.0099,19.9899,19.9999,6400.0
2006-12-08 11:50:00,20.01,20.03,20.0,20.02,9600.0,20.0099,20.0299,19.9999,20.0199,9600.0
2006-12-08 11:55:00,20.02,20.04,20.01,20.02,10400.0,20.0199,20.0399,20.0099,20.0199,10400.0
2006-12-08 12:00:00,20.02,20.03,20.0,20.0,33700.0,20.0199,20.0299,19.9999,19.9999,33700.0
2006-12-08 12:05:00,20.0,20.01,20.0,20.01,19200.0,19.9999,20.0099,19.9999,20.0099,19200.0
2006-12-08 12:10:00,20.0,20.01,20.0,20.01,30700.0,19.9999,20.0099,19.9999,20.0099,30700.0
2006-12-08 12:15:00,20.0,20.01,20.0,20.0,13300.0,19.9999,20.0099,19.9999,19.9999,13300.0
2006-12-08 12:20:00,20.0,20.03,20.0,20.02,11400.0,19.9999,20.0299,19.9999,20.0199,11400.0
2006-12-08 12:25:00,20.02,20.03,20.02,20.03,7000.0,20.0199,20.0299,20.0199,20.0299,7000.0
2006-12-08 12:30:00,20.03,20.03,20.02,20.03,8500.0,20.0299,20.0299,20.0199,20.0299,8500.0
2006-12-08 12:35:00,20.03,20.03,19.99,20.02,15600.0,20.0299,20.0299,19.9899,20.0199,15600.0
2006-12-08 12:40:00,20.02,20.08,20.02,20.07,15300.0,20.0199,20.0799,20.0199,20.0699,15300.0
2006-12-08 12:45:00,20.07,20.12,20.07,20.08,168300.0,20.0699,20.1199,20.0699,20.0799,168300.0
2006-12-08 12:50:00,20.08,20.22,20.08,20.17,42100.0,20.0799,20.2199,20.0799,20.1699,42100.0
2006-12-08 12:55:00,20.17,20.22,20.15,20.18,21500.0,20.1699,20.2199,20.1499,20.1799,21500.0
2006-12-08 13:00:00,20.17,20.17,20.08,20.08,22200.0,20.1699,20.1699,20.0799,20.0799,22200.0
2006-12-08 13:05:00,20.09,20.16,20.08,20.15,19300.0,20.0899,20.1599,20.0799,20.1499,19300.0
2006-12-08 13:10:00,20.16,20.16,20.1,20.1,15200.0,20.1599,20.1599,20.0999,20.0999,15200.0
2006-12-08 13:15:00,20.1,20.11,20.1,20.1,6400.0,20.0999,20.1099,20.0999,20.0999,6400.0
2006-12-08 13:20:00,20.1,20.11,20.0,20.01,26600.0,20.0999,20.1099,19.9999,20.0099,26600.0
2006-12-08 13:25:00,20.01,20.01,19.99,20.01,6500.0,20.0099,20.0099,19.9899,20.0099,6500.0
2006-12-08 13:30:00,20.0,20.04,20.0,20.04,29000.0,19.9999,20.0399,19.9999,20.0399,29000.0
2006-12-08 13:35:00,20.03,20.03,20.0,20.0,43000.0,20.0299,20.0299,19.9999,19.9999,43000.0
2006-12-08 13:40:00,20.01,20.05,20.0,20.04,32000.0,20.0099,20.0499,19.9999,20.0399,32000.0
2006-12-08 13:45:00,20.04,20.05,20.0,20.01,83300.0,20.0399,20.0499,19.9999,20.0099,83300.0
2006-12-08 13:50:00,20.01,20.02,20.0,20.01,15800.0,20.0099,20.0199,19.9999,20.0099,15800.0
2006-12-08 13:55:00,20.02,20.04,20.02,20.03,6500.0,20.0199,20.0399,20.0199,20.0299,6500.0
2006-12-08 14:00:00,20.04,20.05,20.03,20.05,22900.0,20.0399,20.0499,20.0299,20.0499,22900.0
2006-12-08 14:05:00,20.04,20.06,20.03,20.03,52500.0,20.0399,20.0599,20.0299,20.0299,52500.0
2006-12-08 14:10:00,20.04,20.07,20.04,20.07,27700.0,20.0399,20.0699,20.0399,20.0699,27700.0
2006-12-08 14:15:00,20.07,20.09,20.06,20.06,7300.0,20.0699,20.0899,20.0599,20.0599,7300.0
2006-12-08 14:20:00,20.06,20.07,20.05,20.07,5500.0,20.0599,20.0699,20.0499,20.0699,5500.0
2006-12-08 14:25:00,20.06,20.07,20.05,20.06,30700.0,20.0599,20.0699,20.0499,20.0599,30700.0
2006-12-08 14:30:00,20.06,20.07,20.06,20.07,7000.0,20.0599,20.0699,20.0599,20.0699,7000.0
2006-12-08 14:35:00,20.06,20.08,20.06,20.07,15500.0,20.0599,20.0799,20.0599,20.0699,15500.0
2006-12-08 14:40:00,20.07,20.08,20.07,20.07,11800.0,20.0699,20.0799,20.0699,20.0699,11800.0
2006-12-08 14:45:00,20.07,20.1,20.07,20.1,43000.0,20.0699,20.0999,20.0699,20.0999,43000.0
2006-12-08 14:50:00,20.1,20.12,20.08,20.11,17400.0,20.0999,20.1199,20.0799,20.1099,17400.0
2006-12-08 14:55:00,20.11,20.2,20.11,20.15,68500.0,20.1099,20.1999,20.1099,20.1499,68500.0
2006-12-08 15:00:00,20.15,20.15,20.11,20.11,8800.0,20.1499,20.1499,20.1099,20.1099,8800.0
2006-12-08 15:05:00,20.11,20.17,20.1,20.15,47200.0,20.1099,20.1699,20.0999,20.1499,47200.0
2006-12-08 15:10:00,20.15,20.2,20.15,20.2,28400.0,20.1499,20.1999,20.1499,20.1999,28400.0
2006-12-08 15:15:00,20.2,20.21,20.2,20.2,48400.0,20.1999,20.2099,20.1999,20.1999,48400.0
2006-12-08 15:20:00,20.2,20.32,20.18,20.25,81900.0,20.1999,20.3199,20.1799,20.2499,81900.0
2006-12-08 15:25:00,20.26,20.26,20.19,20.23,34000.0,20.2599,20.2599,20.1899,20.2299,34000.0
2006-12-08 15:30:00,20.23,20.23,20.16,20.18,23000.0,20.2299,20.2299,20.1599,20.1799,23000.0
2006-12-08 15:35:00,20.19,20.19,20.17,20.18,29000.0,20.1899,20.1899,20.1699,20.1799,29000.0
2006-12-08 15:40:00,20.17,20.24,20.17,20.23,62400.0,20.1699,20.2399,20.1699,20.2299,62400.0
2006-12-08 15:45:00,20.23,20.25,20.16,20.17,63500.0,20.2299,20.2499,20.1599,20.1699,63500.0
2006-12-08 15:50:00,20.17,20.17,20.07,20.09,59400.0,20.1699,20.1699,20.0699,20.0899,59400.0
2006-12-08 15:55:00,20.1,20.17,20.08,20.1,97000.0,20.0999,20.1699,20.0799,20.0999,97000.0
2006-12-11 09:30:00,20.05,20.1,19.72,19.78,20900.0,20.0499,20.0999,19.7199,19.7799,20900.0
2006-12-11 09:35:00,19.78,19.79,19.72,19.72,40700.0,19.7799,19.7899,19.7199,19.7199,40700.0
2006-12-11 09:40:00,19.73,19.73,19.51,19.58,66500.0,19.7299,19.7299,19.5099,19.5799,66500.0
2006-12-11 09:45:00,19.57,19.65,19.54,19.58,52300.0,19.5699,19.6499,19.5399,19.5799,52300.0
2006-12-11 09:50:00,19.58,19.7,19.58,19.67,35300.0,19.5799,19.6999,19.5799,19.6699,35300.0
2006-12-11 09:55:00,19.67,19.95,19.67,19.89,38700.0,19.6699,19.9499,19.6699,19.8899,38700.0
2006-12-11 10:00:00,19.92,20.1,19.9,20.08,34600.0,19.9199,20.0999,19.8999,20.0799,34600.0
2006-12-11 10:05:00,20.11,20.13,19.93,19.95,34600.0,20.1099,20.1299,19.9299,19.9499,34600.0
2006-12-11 10:10:00,19.92,20.1,19.9,20.07,19000.0,19.9199,20.0999,19.8999,20.0699,19000.0
2006-12-11 10:15:00,20.07,20.07,20.0,20.03,21500.0,20.0699,20.0699,19.9999,20.0299,21500.0
2006-12-11 10:20:00,20.03,20.18,20.03,20.13,21700.0,20.0299,20.1799,20.0299,20.1299,21700.0
2006-12-11 10:25:00,20.13,20.14,19.96,20.01,15600.0,20.1299,20.1399,19.9599,20.0099,15600.0
2006-12-11 10:30:00,20.01,20.05,19.96,19.98,4500.0,20.0099,20.0499,19.9599,19.9799,4500.0
2006-12-11 10:35:00,19.97,19.97,19.79,19.85,21500.0,19.9699,19.9699,19.7899,19.8499,21500.0
2006-12-11 10:40:00,19.83,19.87,19.8,19.8,15200.0,19.8299,19.8699,19.7999,19.7999,15200.0
2006-12-11 10:45:00,19.8,19.83,19.78,19.83,15400.0,19.7999,19.8299,19.7799,19.8299,15400.0
2006-12-11 10:50:00,19.82,19.83,19.75,19.76,12300.0,19.8199,19.8299,19.7499,19.7599,12300.0
2006-12-11 10:55:00,19.75,19.82,19.75,19.8,41600.0,19.7499,19.8199,19.7499,19.7999,41600.0
2006-12-11 11:00:00,19.81,19.87,19.75,19.75,18300.0,19.8099,19.8699,19.7499,19.7499,18300.0
2006-12-11 11:05:00,19.76,19.8,19.75,19.77,14600.0,19.7599,19.7999,19.7499,19.7699,14600.0
2006-12-11 11:10:00,19.77,19.79,19.75,19.77,10100.0,19.7699,19.7899,19.7499,19.7699,10100.0
2006-12-11 11:15:00,19.76,19.79,19.75,19.77,10300.0,19.7599,19.7899,19.7499,19.7699,10300.0
2006-12-11 11:20:00,19.77,19.78,19.76,19.78,4000.0,19.7699,19.7799,19.7599,19.7799,4000.0
2006-12-11 11:25:00,19.78,19.81,19.77,19.77,4900.0,19.7799,19.8099,19.7699,19.7699,4900.0
2006-12-11 11:30:00,19.77,19.78,19.75,19.75,3600.0,19.7699,19.7799,19.7499,19.7499,3600.0
2006-12-11 11:35:00,19.75,19.76,19.75,19.75,13200.0,19.7499,19.7599,19.7499,19.7499,13200.0
2006-12-11 11:40:00,19.76,19.78,19.74,19.78,14900.0,19.7599,19.7799,19.7399,19.7799,14900.0
2006-12-11 11:45:00,19.79,20.05,19.79,20.02,30100.0,19.7899,20.0499,19.7899,20.0199,30100.0
2006-12-11 11:50:00,20.01,20.1,19.99,20.02,17000.0,20.0099,20.0999,19.9899,20.0199,17000.0
2006-12-11 11:55:00,20.01,20.05,19.99,20.01,4800.0,20.0099,20.0499,19.9899,20.0099,4800.0
2006-12-11 12:00:00,20.02,20.02,19.93,19.94,2300.0,20.0199,20.0199,19.9299,19.9399,2300.0
2006-12-11 12:05:00,19.95,19.96,19.79,19.8,6500.0,19.9499,19.9599,19.7899,19.7999,6500.0
2006-12-11 12:10:00,19.81,19.81,19.75,19.76,1200.0,19.8099,19.8099,19.7499,19.7599,1200.0
2006-12-11 12:15:00,19.76,19.76,19.73,19.74,6900.0,19.7599,19.7599,19.7299,19.7399,6900.0
2006-12-11 12:20:00,19.74,19.74,19.67,19.68,11800.0,19.7399,19.7399,19.6699,19.6799,11800.0
2006-12-11 12:25:00,19.69,19.69,19.68,19.68,9400.0,19.6899,19.6899,19.6799,19.6799,9400.0
2006-12-11 12:30:00,19.68,19.69,19.62,19.65,9000.0,19.6799,19.6899,19.6199,19.6499,9000.0
2006-12-11 12:35:00,19.65,19.66,19.64,19.65,5000.0,19.6499,19.6599,19.6399,19.6499,5000.0
2006-12-11 12:40:00,19.65,19.66,19.61,19.63,18100.0,19.6499,19.6599,19.6099,19.6299,18100.0
2006-12-11 12:45:00,19.63,19.7,19.61,19.65,19000.0,19.6299,19.6999,19.6099,19.6499,19000.0
2006-12-11 12:50:00,19.64,19.68,19.64,19.67,12500.0,19.6399,19.6799,19.6399,19.6699,12500.0
2006-12-11 12:55:00,19.67,19.68,19.67,19.68,3500.0,19.6699,19.6799,19.6699,19.6799,3500.0
2006-12-11 13:00:00,19.67,19.68,19.67,19.67,12800.0,19.6699,19.6799,19.6699,19.6699,12800.0
2006-12-11 13:05:00,19.67,19.68,19.66,19.66,8200.0,19.6699,19.6799,19.6599,19.6599,8200.0
2006-12-11 13:10:00,19.65,19.66,19.64,19.64,2200.0,19.6499,19.6599,19.6399,19.6399,2200.0
2006-12-11 13:15:00,19.66,19.66,19.65,19.65,6400.0,19.6599,19.6599,19.6499,19.6499,6400.0
2006-12-11 13:20:00,19.66,19.66,19.6,19.61,22400.0,19.6599,19.6599,19.5999,19.6099,22400.0
2006-12-11 13:25:00,19.6,19.61,19.5,19.5,42500.0,19.5999,19.6099,19.4999,19.4999,42500.0
2006-12-11 13:30:00,19.5,19.54,19.48,19.49,27900.0,19.4999,19.5399,19.4799,19.4899,27900.0
2006-12-11 13:35:00,19.49,19.49,19.44,19.48,23200.0,19.4899,19.4899,19.4399,19.4799,23200.0
2006-12-11 13:40:00,19.47,19.51,19.46,19.49,18000.0,19.4699,19.5099,19.4599,19.4899,18000.0
2006-12-11 13:45:00,19.48,19.49,19.46,19.48,12700.0,19.4799,19.4899,19.4599,19.4799,12700.0
2006-12-11 13:50:00,19.48,19.5,19.48,19.49,13000.0,19.4799,19.4999,19.4799,19.4899,13000.0
2006-12-11 13:55:00,19.48,19.49,19.48,19.49,2500.0,19.4799,19.4899,19.4799,19.4899,2500.0
2006-12-11 14:00:00,19.49,19.53,19.49,19.5,10400.0,19.4899,19.5299,19.4899,19.4999,10400.0
2006-12-11 14:05:00,19.5,19.5,19.48,19.48,16300.0,19.4999,19.4999,19.4799,19.4799,16300.0
2006-12-11 14:10:00,19.48,19.6,19.48,19.59,8100.0,19.4799,19.5999,19.4799,19.5899,8100.0
2006-12-11 14:15:00,19.6,19.68,19.6,19.64,14000.0,19.5999,19.6799,19.5999,19.6399,14000.0
2006-12-11 14:20:00,19.63,19.63,19.61,19.62,4100.0,19.6299,19.6299,19.6099,19.6199,4100.0
2006-12-11 14:25:00,19.62,19.62,19.61,19.61,2700.0,19.6199,19.6199,19.6099,19.6099,2700.0
2006-12-11 14:30:00,19.61,19.69,19.6,19.67,8800.0,19.6099,19.6899,19.5999,19.6699,8800.0
2006-12-11 14:35:00,19.68,19.71,19.68,19.69,11500.0,19.6799,19.7099,19.6799,19.6899,11500.0
2006-12-11 14:40:00,19.68,19.69,19.68,19.68,1200.0,19.6799,19.6899,19.6799,19.6799,1200.0
2006-12-11 14:45:00,19.68,19.69,19.68,19.68,3200.0,19.6799,19.6899,19.6799,19.6799,3200.0
2006-12-11 14:50:00,19.68,19.69,19.68,19.68,1900.0,19.6799,19.6899,19.6799,19.6799,1900.0
2006-12-11 14:55:00,19.68,19.69,19.64,19.65,6600.0,19.6799,19.6899,19.6399,19.6499,6600.0
2006-12-11 15:00:00,19.64,19.66,19.64,19.64,8300.0,19.6399,19.6599,19.6399,19.6399,8300.0
2006-12-11 15:05:00,19.65,19.67,19.64,19.66,7600.0,19.6499,19.6699,19.6399,19.6599,7600.0
2006-12-11 15:10:00,19.66,19.66,19.65,19.65,2600.0,19.6599,19.6599,19.6499,19.6499,2600.0
2006-12-11 15:15:00,19.65,19.66,19.64,19.65,7300.0,19.6499,19.6599,19.6399,19.6499,7300.0
2006-12-11 15:20:00,19.65,19.66,19.64,19.65,2400.0,19.6499,19.6599,19.6399,19.6499,2400.0
2006-12-11 15:25:00,19.65,19.67,19.64,19.67,9500.0,19.6499,19.6699,19.6399,19.6699,9500.0
2006-12-11 15:30:00,19.66,19.67,19.63,19.63,23100.0,19.6599,19.6699,19.6299,19.6299,23100.0
2006-12-11 15:35:00,19.63,19.67,19.63,19.66,17600.0,19.6299,19.6699,19.6299,19.6599,17600.0
2006-12-11 15:40:00,19.67,19.67,19.61,19.62,24900.0,19.6699,19.6699,19.6099,19.6199,24900.0
2006-12-11 15:45:00,19.62,19.65,19.61,19.65,16600.0,19.6199,19.6499,19.6099,19.6499,16600.0
2006-12-11 15:50:00,19.65,19.66,19.62,19.66,30800.0,19.6499,19.6599,19.6199,19.6599,30800.0
2006-12-11 15:55:00,19.66,19.68,19.65,19.66,25600.0,19.6599,19.6799,19.6499,19.6599,25600.0
2006-12-12 09:30:00,19.71,19.72,19.49,19.52,20400.0,19.7099,19.7199,19.4899,19.5199,20400.0
2006-12-12 09:35:00,19.57,19.74,19.57,19.74,11700.0,19.5699,19.7399,19.5699,19.7399,11700.0
2006-12-12 09:40:00,19.72,19.77,19.7,19.75,7200.0,19.7199,19.7699,19.6999,19.7499,7200.0
2006-12-12 09:45:00,19.77,19.78,19.73,19.74,9700.0,19.7699,19.7799,19.7299,19.7399,9700.0
2006-12-12 09:50:00,19.76,19.83,19.71,19.72,18900.0,19.7599,19.8299,19.7099,19.7199,18900.0
2006-12-12 09:55:00,19.72,19.72,19.66,19.7,7300.0,19.7199,19.7199,19.6599,19.6999,7300.0
2006-12-12 10:00:00,19.7,19.72,19.65,19.65,14500.0,19.6999,19.7199,19.6499,19.6499,14500.0
2006-12-12 10:05:00,19.63,19.7,19.63,19.65,8000.0,19.6299,19.6999,19.6299,19.6499,8000.0
2006-12-12 10:10:00,19.65,19.66,19.58,19.64,14700.0,19.6499,19.6599,19.5799,19.6399,14700.0
2006-12-12 10:15:00,19.67,19.76,19.65,19.76,1900.0,19.6699,19.7599,19.6499,19.7599,1900.0
2006-12-12 10:20:00,19.76,19.77,19.7,19.72,2900.0,19.7599,19.7699,19.6999,19.7199,2900.0
2006-12-12 10:25:00,19.72,19.75,19.7,19.73,8500.0,19.7199,19.7499,19.6999,19.7299,8500.0
2006-12-12 10:30:00,19.74,19.75,19.68,19.73,11400.0,19.7399,19.7499,19.6799,19.7299,11400.0
2006-12-12 10:35:00,19.75,19.8,19.75,19.8,2600.0,19.7499,19.7999,19.7499,19.7999,2600.0
2006-12-12 10:40:00,19.79,19.79,19.68,19.71,11700.0,19.7899,19.7899,19.6799,19.7099,11700.0
2006-12-12 10:45:00,19.72,19.72,19.68,19.69,2100.0,19.7199,19.7199,19.6799,19.6899,2100.0
2006-12-12 10:50:00,19.69,19.76,19.69,19.76,4000.0,19.6899,19.7599,19.6899,19.7599,4000.0
2006-12-12 10:55:00,19.78,19.82,19.77,19.82,7600.0,19.7799,19.8199,19.7699,19.8199,7600.0
2006-12-12 11:00:00,19.82,19.83,19.81,19.82,3800.0,19.8199,19.8299,19.8099,19.8199,3800.0
2006-12-12 11:05:00,19.82,19.82,19.81,19.81,7400.0,19.8199,19.8199,19.8099,19.8099,7400.0
2006-12-12 11:10:00,19.82,19.82,19.78,19.78,8100.0,19.8199,19.8199,19.7799,19.7799,8100.0
2006-12-12 11:15:00,19.8,19.8,19.79,19.8,1100.0,19.7999,19.7999,19.7899,19.7999,1100.0
2006-12-12 11:20:00,19.79,19.8,19.78,19.78,5900.0,19.7899,19.7999,19.7799,19.7799,5900.0
2006-12-12 11:25:00,19.77,19.77,19.65,19.69,5200.0,19.7699,19.7699,19.6499,19.6899,5200.0
2006-12-12 11:30:00,19.69,19.71,19.65,19.65,16000.0,19.6899,19.7099,19.6499,19.6499,16000.0
2006-12-12 11:35:00,19.65,19.65,19.61,19.63,19000.0,19.6499,19.6499,19.6099,19.6299,19000.0
2006-12-12 11:40:00,19.63,19.68,19.63,19.65,11900.0,19.6299,19.6799,19.6299,19.6499,11900.0
2006-12-12 11:45:00,19.65,19.65,19.63,19.64,4300.0,19.6499,19.6499,19.6299,19.6399,4300.0
2006-12-12 11:50:00,19.64,19.67,19.64,19.66,6500.0,19.6399,19.6699,19.6399,19.6599,6500.0
2006-12-12 11:55:00,19.64,19.66,19.64,19.65,4800.0,19.6399,19.6599,19.6399,19.6499,4800.0
2006-12-12 12:00:00,19.66,19.67,19.65,19.65,9100.0,19.6599,19.6699,19.6499,19.6499,9100.0
2006-12-12 12:05:00,19.64,19.64,19.55,19.56,11100.0,19.6399,19.6399,19.5499,19.5599,11100.0
2006-12-12 12:10:00,19.56,19.56,19.5,19.51,9000.0,19.5599,19.5599,19.4999,19.5099,9000.0
2006-12-12 12:15:00,19.5,19.51,19.5,19.5,10600.0,19.4999,19.5099,19.4999,19.4999,10600.0
2006-12-12 12:20:00,19.51,19.53,19.5,19.5,14600.0,19.5099,19.5299,19.4999,19.4999,14600.0
2006-12-12 12:25:00,19.51,19.53,19.49,19.49,12600.0,19.5099,19.5299,19.4899,19.4899,12600.0
2006-12-12 12:30:00,19.49,19.49,19.34,19.35,113800.0,19.4899,19.4899,19.3399,19.3499,113800.0
2006-12-12 12:35:00,19.35,19.43,19.34,19.42,13400.0,19.3499,19.4299,19.3399,19.4199,13400.0
2006-12-12 12:40:00,19.42,19.42,19.35,19.36,11300.0,19.4199,19.4199,19.3499,19.3599,11300.0
2006-12-12 12:45:00,19.36,19.41,19.35,19.38,222300.0,19.3599,19.4099,19.3499,19.3799,222300.0
2006-12-12 12:50:00,19.37,19.41,19.36,19.41,7000.0,19.3699,19.4099,19.3599,19.4099,7000.0
2006-12-12 12:55:00,19.41,19.54,19.41,19.53,29000.0,19.4099,19.5399,19.4099,19.5299,29000.0
2006-12-12 13:00:00,19.52,19.52,19.5,19.5,3100.0,19.5199,19.5199,19.4999,19.4999,3100.0
2006-12-12 13:05:00,19.51,19.51,19.5,19.5,4500.0,19.5099,19.5099,19.4999,19.4999,4500.0
2006-12-12 13:10:00,19.5,19.54,19.5,19.54,4900.0,19.4999,19.5399,19.4999,19.5399,4900.0
2006-12-12 13:15:00,19.53,19.54,19.52,19.53,800.0,19.5299,19.5399,19.5199,19.5299,800.0
2006-12-12 13:20:00,19.53,19.53,19.51,19.52,2000.0,19.5299,19.5299,19.5099,19.5199,2000.0
2006-12-12 13:25:00,19.53,19.6,19.53,19.59,8100.0,19.5299,19.5999,19.5299,19.5899,8100.0
2006-12-12 13:30:00,19.6,19.61,19.56,19.56,6300.0,19.5999,19.6099,19.5599,19.5599,6300.0
2006-12-12 13:35:00,19.55,19.61,19.52,19.52,5100.0,19.5499,19.6099,19.5199,19.5199,5100.0
2006-12-12 13:40:00,19.53,19.55,19.52,19.52,1400.0,19.5299,19.5499,19.5199,19.5199,1400.0
2006-12-12 13:45:00,19.52,19.55,19.51,19.52,7500.0,19.5199,19.5499,19.5099,19.5199,7500.0
2006-12-12 13:50:00,19.52,19.52,19.5,19.51,3000.0,19.5199,19.5199,19.4999,19.5099,3000.0
2006-12-12 13:55:00,19.51,19.59,19.5,19.59,9100.0,19.5099,19.5899,19.4999,19.5899,9100.0
2006-12-12 14:00:00,19.6,19.64,19.59,19.62,6000.0,19.5999,19.6399,19.5899,19.6199,6000.0
2006-12-12 14:05:00,19.62,19.64,19.59,19.63,8300.0,19.6199,19.6399,19.5899,19.6299,8300.0
2006-12-12 14:10:00,19.61,19.7,19.51,19.63,14800.0,19.6099,19.6999,19.5099,19.6299,14800.0
2006-12-12 14:15:00,19.65,19.8,19.6,19.74,21500.0,19.6499,19.7999,19.5999,19.7399,21500.0
2006-12-12 14:20:00,19.73,19.89,19.71,19.82,13300.0,19.7299,19.8899,19.7099,19.8199,13300.0
2006-12-12 14:25:00,19.81,19.84,19.73,19.73,5100.0,19.8099,19.8399,19.7299,19.7299,5100.0
2006-12-12 14:30:00,19.74,19.8,19.73,19.73,4800.0,19.7399,19.7999,19.7299,19.7299,4800.0
2006-12-12 14:35:00,19.73,19.73,19.65,19.7,10300.0,19.7299,19.7299,19.6499,19.6999,10300.0
2006-12-12 14:40:00,19.75,19.75,19.62,19.62,4700.0,19.7499,19.7499,19.6199,19.6199,4700.0
2006-12-12 14:45:00,19.62,19.7,19.57,19.67,9000.0,19.6199,19.6999,19.5699,19.6699,9000.0
2006-12-12 14:50:00,19.67,19.7,19.64,19.64,2700.0,19.6699,19.6999,19.6399,19.6399,2700.0
2006-12-12 14:55:00,19.66,19.76,19.65,19.67,9000.0,19.6599,19.7599,19.6499,19.6699,9000.0
2006-12-12 15:00:00,19.68,19.73,19.66,19.68,6800.0,19.6799,19.7299,19.6599,19.6799,6800.0
2006-12-12 15:05:00,19.69,19.74,19.69,19.71,5000.0,19.6899,19.7399,19.6899,19.7099,5000.0
2006-12-12 15:10:00,19.7,19.74,19.7,19.72,3900.0,19.6999,19.7399,19.6999,19.7199,3900.0
2006-12-12 15:15:00,19.73,19.78,19.71,19.73,7200.0,19.7299,19.7799,19.7099,19.7299,7200.0
2006-12-12 15:20:00,19.72,19.76,19.69,19.7,4500.0,19.7199,19.7599,19.6899,19.6999,4500.0
2006-12-12 15:25:00,19.69,19.73,19.67,19.68,8700.0,19.6899,19.7299,19.6699,19.6799,8700.0
2006-12-12 15:30:00,19.7,19.76,19.67,19.68,10500.0,19.6999,19.7599,19.6699,19.6799,10500.0
2006-12-12 15:35:00,19.68,19.78,19.68,19.78,16400.0,19.6799,19.7799,19.6799,19.7799,16400.0
2006-12-12 15:40:00,19.76,19.77,19.74,19.75,8000.0,19.7599,19.7699,19.7399,19.7499,8000.0
2006-12-12 15:45:00,19.73,19.76,19.71,19.74,20600.0,19.7299,19.7599,19.7099,19.7399,20600.0
2006-12-12 15:50:00,19.74,19.76,19.74,19.75,11300.0,19.7399,19.7599,19.7399,19.7499,11300.0
2006-12-12 15:55:00,19.74,19.75,19.74,19.74,29000.0,19.7399,19.7499,19.7399,19.7399,29000.0
2006-12-13 09:30:00,19.79,19.85,19.72,19.74,25600.0,19.7899,19.8499,19.7199,19.7399,25600.0
2006-12-13 09:35:00,19.74,19.78,19.71,19.71,6800.0,19.7399,19.7799,19.7099,19.7099,6800.0
2006-12-13 09:40:00,19.71,19.75,19.71,19.75,11100.0,19.7099,19.7499,19.7099,19.7499,11100.0
2006-12-13 09:45:00,19.75,19.76,19.63,19.63,23900.0,19.7499,19.7599,19.6299,19.6299,23900.0
2006-12-13 09:50:00,19.63,19.63,19.62,19.63,12700.0,19.6299,19.6299,19.6199,19.6299,12700.0
2006-12-13 09:55:00,19.63,19.67,19.62,19.67,24100.0,19.6299,19.6699,19.6199,19.6699,24100.0
2006-12-13 10:00:00,19.65,19.8,19.65,19.8,17400.0,19.6499,19.7999,19.6499,19.7999,17400.0
2006-12-13 10:05:00,19.8,19.9,19.8,19.86,36200.0,19.7999,19.8999,19.7999,19.8599,36200.0
2006-12-13 10:10:00,19.86,19.86,19.69,19.69,13400.0,19.8599,19.8599,19.6899,19.6899,13400.0
2006-12-13 10:15:00,19.69,19.74,19.69,19.71,6500.0,19.6899,19.7399,19.6899,19.7099,6500.0
2006-12-13 10:20:00,19.71,19.71,19.52,19.57,24700.0,19.7099,19.7099,19.5199,19.5699,24700.0
2006-12-13 10:25:00,19.56,19.6,19.54,19.58,12100.0,19.5599,19.5999,19.5399,19.5799,12100.0
2006-12-13 10:30:00,19.57,19.58,19.45,19.45,27900.0,19.5699,19.5799,19.4499,19.4499,27900.0
2006-12-13 10:35:00,19.46,19.47,19.35,19.37,41400.0,19.4599,19.4699,19.3499,19.3699,41400.0
2006-12-13 10:40:00,19.37,19.37,19.22,19.22,55400.0,19.3699,19.3699,19.2199,19.2199,55400.0
2006-12-13 10:45:00,19.23,19.25,19.16,19.24,36600.0,19.2299,19.2499,19.1599,19.2399,36600.0
2006-12-13 10:50:00,19.24,19.28,19.23,19.26,10400.0,19.2399,19.2799,19.2299,19.2599,10400.0
2006-12-13 10:55:00,19.26,19.31,19.26,19.28,14200.0,19.2599,19.3099,19.2599,19.2799,14200.0
2006-12-13 11:00:00,19.28,19.3,19.24,19.24,25300.0,19.2799,19.2999,19.2399,19.2399,25300.0
2006-12-13 11:05:00,19.25,19.29,19.24,19.27,9800.0,19.2499,19.2899,19.2399,19.2699,9800.0
2006-12-13 11:10:00,19.28,19.28,19.27,19.28,4200.0,19.2799,19.2799,19.2699,19.2799,4200.0
2006-12-13 11:15:00,19.27,19.35,19.27,19.35,8600.0,19.2699,19.3499,19.2699,19.3499,8600.0
2006-12-13 11:20:00,19.34,19.34,19.26,19.28,17300.0,19.3399,19.3399,19.2599,19.2799,17300.0
2006-12-13 11:25:00,19.27,19.28,19.26,19.26,15500.0,19.2699,19.2799,19.2599,19.2599,15500.0
2006-12-13 11:30:00,19.26,19.27,19.26,19.26,15100.0,19.2599,19.2699,19.2599,19.2599,15100.0
2006-12-13 11:35:00,19.26,19.26,19.25,19.26,14100.0,19.2599,19.2599,19.2499,19.2599,14100.0
2006-12-13 11:40:00,19.26,19.26,19.25,19.26,18000.0,19.2599,19.2599,19.2499,19.2599,18000.0
2006-12-13 11:45:00,19.25,19.29,19.21,19.26,69000.0,19.2499,19.2899,19.2099,19.2599,69000.0
2006-12-13 11:50:00,19.26,19.26,19.25,19.26,3100.0,19.2599,19.2599,19.2499,19.2599,3100.0
2006-12-13 11:55:00,19.25,19.27,19.25,19.26,28700.0,19.2499,19.2699,19.2499,19.2599,28700.0
2006-12-13 12:00:00,19.27,19.29,19.27,19.28,6900.0,19.2699,19.2899,19.2699,19.2799,6900.0
2006-12-13 12:05:00,19.28,19.29,19.27,19.27,8900.0,19.2799,19.2899,19.2699,19.2699,8900.0
2006-12-13 12:10:00,19.27,19.28,19.23,19.24,9300.0,19.2699,19.2799,19.2299,19.2399,9300.0
2006-12-13 12:15:00,19.24,19.24,19.2,19.21,7000.0,19.2399,19.2399,19.1999,19.2099,7000.0
2006-12-13 12:20:00,19.21,19.21,19.2,19.21,5900.0,19.2099,19.2099,19.1999,19.2099,5900.0
2006-12-13 12:25:00,19.2,19.22,19.2,19.21,6100.0,19.1999,19.2199,19.1999,19.2099,6100.0
2006-12-13 12:30:00,19.22,19.25,19.22,19.25,6700.0,19.2199,19.2499,19.2199,19.2499,6700.0
2006-12-13 12:35:00,19.24,19.25,19.24,19.25,3500.0,19.2399,19.2499,19.2399,19.2499,3500.0
2006-12-13 12:40:00,19.25,19.26,19.24,19.25,9600.0,19.2499,19.2599,19.2399,19.2499,9600.0
2006-12-13 12:45:00,19.25,19.3,19.25,19.3,9900.0,19.2499,19.2999,19.2499,19.2999,9900.0
2006-12-13 12:50:00,19.29,19.3,19.29,19.3,7400.0,19.2899,19.2999,19.2899,19.2999,7400.0
2006-12-13 12:55:00,19.29,19.35,19.29,19.35,14800.0,19.2899,19.3499,19.2899,19.3499,14800.0
2006-12-13 13:00:00,19.35,19.35,19.34,19.35,3600.0,19.3499,19.3499,19.3399,19.3499,3600.0
2006-12-13 13:05:00,19.34,19.39,19.34,19.39,4500.0,19.3399,19.3899,19.3399,19.3899,4500.0
2006-12-13 13:10:00,19.37,19.38,19.32,19.33,8000.0,19.3699,19.3799,19.3199,19.3299,8000.0
2006-12-13 13:15:00,19.33,19.33,19.27,19.29,6400.0,19.3299,19.3299,19.2699,19.2899,6400.0
2006-12-13 13:20:00,19.29,19.3,19.29,19.3,7300.0,19.2899,19.2999,19.2899,19.2999,7300.0
2006-12-13 13:25:00,19.3,19.3,19.29,19.29,6300.0,19.2999,19.2999,19.2899,19.2899,6300.0
2006-12-13 13:30:00,19.29,19.29,19.26,19.26,6600.0,19.2899,19.2899,19.2599,19.2599,6600.0
2006-12-13 13:35:00,19.27,19.27,19.16,19.16,16700.0,19.2699,19.2699,19.1599,19.1599,16700.0
2006-12-13 13:40:00,19.17,19.21,19.16,19.2,12700.0,19.1699,19.2099,19.1599,19.1999,12700.0
2006-12-13 13:45:00,19.21,19.21,19.19,19.2,4000.0,19.2099,19.2099,19.1899,19.1999,4000.0
2006-12-13 13:50:00,19.19,19.23,19.19,19.21,8000.0,19.1899,19.2299,19.1899,19.2099,8000.0
2006-12-13 13:55:00,19.22,19.25,19.22,19.25,4300.0,19.2199,19.2499,19.2199,19.2499,4300.0
2006-12-13 14:00:00,19.25,19.31,19.25,19.31,12800.0,19.2499,19.3099,19.2499,19.3099,12800.0
2006-12-13 14:05:00,19.3,19.33,19.29,19.33,7400.0,19.2999,19.3299,19.2899,19.3299,7400.0
2006-12-13 14:10:00,19.32,19.32,19.31,19.31,2400.0,19.3199,19.3199,19.3099,19.3099,2400.0
2006-12-13 14:15:00,19.31,19.32,19.31,19.31,4700.0,19.3099,19.3199,19.3099,19.3099,4700.0
2006-12-13 14:20:00,19.31,19.31,19.28,19.29,9400.0,19.3099,19.3099,19.2799,19.2899,9400.0
2006-12-13 14:25:00,19.29,19.33,19.27,19.32,16000.0,19.2899,19.3299,19.2699,19.3199,16000.0
2006-12-13 14:30:00,19.32,19.37,19.32,19.36,20500.0,19.3199,19.3699,19.3199,19.3599,20500.0
2006-12-13 14:35:00,19.37,19.37,19.34,19.34,16400.0,19.3699,19.3699,19.3399,19.3399,16400.0
2006-12-13 14:40:00,19.34,19.34,19.3,19.33,6100.0,19.3399,19.3399,19.2999,19.3299,6100.0
2006-12-13 14:45:00,19.34,19.36,19.34,19.36,5800.0,19.3399,19.3599,19.3399,19.3599,5800.0
2006-12-13 14:50:00,19.35,19.35,19.31,19.32,10500.0,19.3499,19.3499,19.3099,19.3199,10500.0
2006-12-13 14:55:00,19.32,19.32,19.27,19.28,8100.0,19.3199,19.3199,19.2699,19.2799,8100.0
2006-12-13 15:00:00,19.28,19.29,19.27,19.29,5200.0,19.2799,19.2899,19.2699,19.2899,5200.0
2006-12-13 15:05:00,19.28,19.35,19.28,19.35,8700.0,19.2799,19.3499,19.2799,19.3499,8700.0
2006-12-13 15:10:00,19.34,19.35,19.3,19.31,8700.0,19.3399,19.3499,19.2999,19.3099,8700.0
2006-12-13 15:15:00,19.31,19.31,19.28,19.29,12900.0,19.3099,19.3099,19.2799,19.2899,12900.0
2006-12-13 15:20:00,19.28,19.33,19.25,19.32,28500.0,19.2799,19.3299,19.2499,19.3199,28500.0
2006-12-13 15:25:00,19.32,19.33,19.29,19.3,67800.0,19.3199,19.3299,19.2899,19.2999,67800.0
2006-12-13 15:30:00,19.3,19.31,19.29,19.3,13500.0,19.2999,19.3099,19.2899,19.2999,13500.0
2006-12-13 15:35:00,19.3,19.31,19.29,19.3,21500.0,19.2999,19.3099,19.2899,19.2999,21500.0
2006-12-13 15:40:00,19.29,19.34,19.27,19.33,45000.0,19.2899,19.3399,19.2699,19.3299,45000.0
2006-12-13 15:45:00,19.32,19.35,19.15,19.16,48600.0,19.3199,19.3499,19.1499,19.1599,48600.0
2006-12-13 15:50:00,19.17,19.36,19.16,19.34,41400.0,19.1699,19.3599,19.1599,19.3399,41400.0
2006-12-13 15:55:00,19.35,19.35,19.33,19.34,30800.0,19.3499,19.3499,19.3299,19.3399,30800.0
2006-12-14 09:30:00,19.35,19.36,19.3,19.36,14000.0,19.3499,19.3599,19.2999,19.3599,14000.0
2006-12-14 09:35:00,19.35,19.48,19.35,19.47,52000.0,19.3499,19.4799,19.3499,19.4699,52000.0
2006-12-14 09:40:00,19.48,19.6,19.47,19.6,19200.0,19.4799,19.5999,19.4699,19.5999,19200.0
2006-12-14 09:45:00,19.6,19.74,19.6,19.74,85200.0,19.5999,19.7399,19.5999,19.7399,85200.0
2006-12-14 09:50:00,19.74,19.85,19.73,19.84,29900.0,19.7399,19.8499,19.7299,19.8399,29900.0
2006-12-14 09:55:00,19.84,20.09,19.79,20.06,32200.0,19.8399,20.0899,19.7899,20.0599,32200.0
2006-12-14 10:00:00,20.08,20.12,19.96,20.01,45700.0,20.0799,20.1199,19.9599,20.0099,45700.0
2006-12-14 10:05:00,20.03,20.06,19.96,20.0,84900.0,20.0299,20.0599,19.9599,19.9999,84900.0
2006-12-14 10:10:00,20.0,20.01,19.95,19.97,23900.0,19.9999,20.0099,19.9499,19.9699,23900.0
2006-12-14 10:15:00,19.97,20.0,19.97,19.99,37400.0,19.9699,19.9999,19.9699,19.9899,37400.0
2006-12-14 10:20:00,19.99,20.07,19.97,20.05,16700.0,19.9899,20.0699,19.9699,20.0499,16700.0
2006-12-14 10:25:00,20.05,20.14,20.02,20.1,31600.0,20.0499,20.1399,20.0199,20.0999,31600.0
2006-12-14 10:30:00,20.08,20.12,20.05,20.12,20900.0,20.0799,20.1199,20.0499,20.1199,20900.0
2006-12-14 10:35:00,20.11,20.19,20.11,20.18,45200.0,20.1099,20.1899,20.1099,20.1799,45200.0
2006-12-14 10:40:00,20.17,20.18,20.09,20.11,18000.0,20.1699,20.1799,20.0899,20.1099,18000.0
2006-12-14 10:45:00,20.1,20.1,20.04,20.1,51900.0,20.0999,20.0999,20.0399,20.0999,51900.0
2006-12-14 10:50:00,20.1,20.12,20.06,20.1,12600.0,20.0999,20.1199,20.0599,20.0999,12600.0
2006-12-14 10:55:00,20.09,20.13,20.08,20.1,27100.0,20.0899,20.1299,20.0799,20.0999,27100.0
2006-12-14 11:00:00,20.11,20.14,20.07,20.14,49500.0,20.1099,20.1399,20.0699,20.1399,49500.0
2006-12-14 11:05:00,20.14,20.14,20.08,20.11,9600.0,20.1399,20.1399,20.0799,20.1099,9600.0
2006-12-14 11:10:00,20.11,20.12,20.09,20.1,8200.0,20.1099,20.1199,20.0899,20.0999,8200.0
2006-12-14 11:15:00,20.1,20.11,20.09,20.11,6700.0,20.0999,20.1099,20.0899,20.1099,6700.0
2006-12-14 11:20:00,20.11,20.17,20.09,20.1,25900.0,20.1099,20.1699,20.0899,20.0999,25900.0
2006-12-14 11:25:00,20.1,20.11,20.1,20.1,5500.0,20.0999,20.1099,20.0999,20.0999,5500.0
2006-12-14 11:30:00,20.09,20.11,20.09,20.1,9800.0,20.0899,20.1099,20.0899,20.0999,9800.0
2006-12-14 11:35:00,20.12,20.15,20.11,20.14,16400.0,20.1199,20.1499,20.1099,20.1399,16400.0
2006-12-14 11:40:00,20.13,20.14,20.13,20.14,5700.0,20.1299,20.1399,20.1299,20.1399,5700.0
2006-12-14 11:45:00,20.14,20.14,20.13,20.14,2600.0,20.1399,20.1399,20.1299,20.1399,2600.0
2006-12-14 11:50:00,20.14,20.15,20.11,20.11,6100.0,20.1399,20.1499,20.1099,20.1099,6100.0
2006-12-14 11:55:00,20.12,20.13,20.1,20.13,6400.0,20.1199,20.1299,20.0999,20.1299,6400.0
2006-12-14 12:00:00,20.13,20.19,20.13,20.19,14000.0,20.1299,20.1899,20.1299,20.1899,14000.0
2006-12-14 12:05:00,20.18,20.2,20.17,20.18,19300.0,20.1799,20.1999,20.1699,20.1799,19300.0
2006-12-14 12:10:00,20.19,20.19,20.15,20.16,10600.0,20.1899,20.1899,20.1499,20.1599,10600.0
2006-12-14 12:15:00,20.16,20.17,20.15,20.16,19900.0,20.1599,20.1699,20.1499,20.1599,19900.0
2006-12-14 12:20:00,20.16,20.16,20.16,20.16,800.0,20.1599,20.1599,20.1599,20.1599,800.0
2006-12-14 12:25:00,20.15,20.16,20.15,20.15,3600.0,20.1499,20.1599,20.1499,20.1499,3600.0
2006-12-14 12:30:00,20.16,20.18,20.13,20.16,7900.0,20.1599,20.1799,20.1299,20.1599,7900.0
2006-12-14 12:35:00,20.15,20.19,20.15,20.19,7200.0,20.1499,20.1899,20.1499,20.1899,7200.0
2006-12-14 12:40:00,20.17,20.19,20.15,20.16,13300.0,20.1699,20.1899,20.1499,20.1599,13300.0
2006-12-14 12:45:00,20.17,20.2,20.16,20.19,14300.0,20.1699,20.1999,20.1599,20.1899,14300.0
2006-12-14 12:50:00,20.18,20.19,20.17,20.18,2500.0,20.1799,20.1899,20.1699,20.1799,2500.0
2006-12-14 12:55:00,20.17,20.17,20.12,20.17,32100.0,20.1699,20.1699,20.1199,20.1699,32100.0
2006-12-14 13:00:00,20.16,20.16,20.06,20.07,6500.0,20.1599,20.1599,20.0599,20.0699,6500.0
2006-12-14 13:05:00,20.08,20.1,20.06,20.08,32400.0,20.0799,20.0999,20.0599,20.0799,32400.0
2006-12-14 13:10:00,20.09,20.15,20.09,20.12,4800.0,20.0899,20.1499,20.0899,20.1199,4800.0
2006-12-14 13:15:00,20.12,20.19,20.12,20.19,20900.0,20.1199,20.1899,20.1199,20.1899,20900.0
2006-12-14 13:20:00,20.18,20.2,20.17,20.19,5800.0,20.1799,20.1999,20.1699,20.1899,5800.0
2006-12-14 13:25:00,20.18,20.2,20.18,20.2,10100.0,20.1799,20.1999,20.1799,20.1999,10100.0
2006-12-14 13:30:00,20.18,20.22,20.17,20.19,25800.0,20.1799,20.2199,20.1699,20.1899,25800.0
2006-12-14 13:35:00,20.19,20.2,20.15,20.15,6900.0,20.1899,20.1999,20.1499,20.1499,6900.0
2006-12-14 13:40:00,20.15,20.18,20.15,20.18,4200.0,20.1499,20.1799,20.1499,20.1799,4200.0
2006-12-14 13:45:00,20.18,20.2,20.18,20.19,3800.0,20.1799,20.1999,20.1799,20.1899,3800.0
2006-12-14 13:50:00,20.19,20.2,20.17,20.17,12500.0,20.1899,20.1999,20.1699,20.1699,12500.0
2006-12-14 13:55:00,20.18,20.19,20.17,20.19,16000.0,20.1799,20.1899,20.1699,20.1899,16000.0
2006-12-14 14:00:00,20.19,20.19,20.16,20.16,5400.0,20.1899,20.1899,20.1599,20.1599,5400.0
2006-12-14 14:05:00,20.17,20.18,20.14,20.17,18700.0,20.1699,20.1799,20.1399,20.1699,18700.0
2006-12-14 14:10:00,20.16,20.18,20.16,20.17,9800.0,20.1599,20.1799,20.1599,20.1699,9800.0
2006-12-14 14:15:00,20.17,20.18,20.15,20.17,15000.0,20.1699,20.1799,20.1499,20.1699,15000.0
2006-12-14 14:20:00,20.17,20.18,20.16,20.16,6600.0,20.1699,20.1799,20.1599,20.1599,6600.0
2006-12-14 14:25:00,20.14,20.18,20.08,20.18,11300.0,20.1399,20.1799,20.0799,20.1799,11300.0
2006-12-14 14:30:00,20.17,20.23,20.15,20.17,54800.0,20.1699,20.2299,20.1499,20.1699,54800.0
2006-12-14 14:35:00,20.18,20.2,20.17,20.2,5100.0,20.1799,20.1999,20.1699,20.1999,5100.0
2006-12-14 14:40:00,20.19,20.22,20.19,20.2,21200.0,20.1899,20.2199,20.1899,20.1999,21200.0
2006-12-14 14:45:00,20.2,20.21,20.19,20.2,11200.0,20.1999,20.2099,20.1899,20.1999,11200.0
2006-12-14 14:50:00,20.21,20.24,20.2,20.23,36200.0,20.2099,20.2399,20.1999,20.2299,36200.0
2006-12-14 14:55:00,20.24,20.25,20.22,20.22,27300.0,20.2399,20.2499,20.2199,20.2199,27300.0
2006-12-14 15:00:00,20.22,20.22,20.18,20.22,15000.0,20.2199,20.2199,20.1799,20.2199,15000.0
2006-12-14 15:05:00,20.22,20.23,20.21,20.22,6700.0,20.2199,20.2299,20.2099,20.2199,6700.0
2006-12-14 15:10:00,20.24,20.24,20.22,20.24,10300.0,20.2399,20.2399,20.2199,20.2399,10300.0
2006-12-14 15:15:00,20.23,20.25,20.21,20.24,24100.0,20.2299,20.2499,20.2099,20.2399,24100.0
2006-12-14 15:20:00,20.25,20.27,20.23,20.25,61600.0,20.2499,20.2699,20.2299,20.2499,61600.0
2006-12-14 15:25:00,20.25,20.28,20.23,20.28,41200.0,20.2499,20.2799,20.2299,20.2799,41200.0
2006-12-14 15:30:00,20.27,20.31,20.26,20.3,47300.0,20.2699,20.3099,20.2599,20.2999,47300.0
2006-12-14 15:35:00,20.3,20.31,20.28,20.29,27800.0,20.2999,20.3099,20.2799,20.2899,27800.0
2006-12-14 15:40:00,20.28,20.33,20.28,20.32,48900.0,20.2799,20.3299,20.2799,20.3199,48900.0
2006-12-14 15:45:00,20.33,20.33,20.3,20.3,40900.0,20.3299,20.3299,20.2999,20.2999,40900.0
2006-12-14 15:50:00,20.3,20.31,20.23,20.23,127500.0,20.2999,20.3099,20.2299,20.2299,127500.0
2006-12-14 15:55:00,20.24,20.33,20.23,20.31,110900.0,20.2399,20.3299,20.2299,20.3099,110900.0
2006-12-15 09:30:00,20.33,20.46,20.26,20.41,285500.0,20.3299,20.4599,20.2599,20.4099,285500.0
2006-12-15 09:35:00,20.42,20.45,20.3,20.3,20500.0,20.4199,20.4499,20.2999,20.2999,20500.0
2006-12-15 09:40:00,20.27,20.31,20.25,20.3,7400.0,20.2699,20.3099,20.2499,20.2999,7400.0
2006-12-15 09:45:00,20.32,20.38,20.29,20.35,15800.0,20.3199,20.3799,20.2899,20.3499,15800.0
2006-12-15 09:50:00,20.37,20.57,20.35,20.43,61500.0,20.3699,20.5699,20.3499,20.4299,61500.0
2006-12-15 09:55:00,20.45,20.46,20.36,20.44,34200.0,20.4499,20.4599,20.3599,20.4399,34200.0
2006-12-15 10:00:00,20.44,20.44,20.32,20.37,17600.0,20.4399,20.4399,20.3199,20.3699,17600.0
2006-12-15 10:05:00,20.36,20.38,20.34,20.38,7100.0,20.3599,20.3799,20.3399,20.3799,7100.0
2006-12-15 10:10:00,20.38,20.4,20.37,20.4,3200.0,20.3799,20.3999,20.3699,20.3999,3200.0
2006-12-15 10:15:00,20.38,20.38,20.32,20.32,5500.0,20.3799,20.3799,20.3199,20.3199,5500.0
2006-12-15 10:20:00,20.33,20.33,20.31,20.31,4900.0,20.3299,20.3299,20.3099,20.3099,4900.0
2006-12-15 10:25:00,20.32,20.39,20.29,20.39,13100.0,20.3199,20.3899,20.2899,20.3899,13100.0
2006-12-15 10:30:00,20.39,20.39,20.38,20.38,1800.0,20.3899,20.3899,20.3799,20.3799,1800.0
2006-12-15 10:35:00,20.38,20.38,20.35,20.37,3800.0,20.3799,20.3799,20.3499,20.3699,3800.0
2006-12-15 10:40:00,20.36,20.36,20.32,20.32,7800.0,20.3599,20.3599,20.3199,20.3199,7800.0
2006-12-15 10:45:00,20.3,20.3,20.28,20.29,3100.0,20.2999,20.2999,20.2799,20.2899,3100.0
2006-12-15 10:50:00,20.29,20.29,20.27,20.28,1500.0,20.2899,20.2899,20.2699,20.2799,1500.0
2006-12-15 10:55:00,20.27,20.34,20.26,20.33,8800.0,20.2699,20.3399,20.2599,20.3299,8800.0
2006-12-15 11:00:00,20.32,20.39,20.27,20.36,8100.0,20.3199,20.3899,20.2699,20.3599,8100.0
2006-12-15 11:05:00,20.37,20.37,20.26,20.28,12700.0,20.3699,20.3699,20.2599,20.2799,12700.0
2006-12-15 11:10:00,20.26,20.27,20.2,20.22,11500.0,20.2599,20.2699,20.1999,20.2199,11500.0
2006-12-15 11:15:00,20.21,20.27,20.2,20.24,6400.0,20.2099,20.2699,20.1999,20.2399,6400.0
2006-12-15 11:20:00,20.23,20.23,20.18,20.21,13600.0,20.2299,20.2299,20.1799,20.2099,13600.0
2006-12-15 11:25:00,20.21,20.21,20.16,20.17,6800.0,20.2099,20.2099,20.1599,20.1699,6800.0
2006-12-15 11:30:00,20.18,20.18,20.14,20.16,10900.0,20.1799,20.1799,20.1399,20.1599,10900.0
2006-12-15 11:35:00,20.15,20.15,20.12,20.14,13700.0,20.1499,20.1499,20.1199,20.1399,13700.0
2006-12-15 11:40:00,20.14,20.16,20.13,20.14,11500.0,20.1399,20.1599,20.1299,20.1399,11500.0
2006-12-15 11:45:00,20.14,20.14,20.11,20.11,15200.0,20.1399,20.1399,20.1099,20.1099,15200.0
2006-12-15 11:50:00,20.12,20.16,20.09,20.09,25800.0,20.1199,20.1599,20.0899,20.0899,25800.0
2006-12-15 11:55:00,20.1,20.11,20.03,20.05,22900.0,20.0999,20.1099,20.0299,20.0499,22900.0
2006-12-15 12:00:00,20.05,20.12,20.04,20.06,16400.0,20.0499,20.1199,20.0399,20.0599,16400.0
2006-12-15 12:05:00,20.06,20.11,20.03,20.11,11100.0,20.0599,20.1099,20.0299,20.1099,11100.0
2006-12-15 12:10:00,20.11,20.11,20.08,20.1,11600.0,20.1099,20.1099,20.0799,20.0999,11600.0
2006-12-15 12:15:00,20.1,20.1,20.08,20.09,2300.0,20.0999,20.0999,20.0799,20.0899,2300.0
2006-12-15 12:20:00,20.08,20.09,20.05,20.06,7900.0,20.0799,20.0899,20.0499,20.0599,7900.0
2006-12-15 12:25:00,20.04,20.11,20.04,20.1,12800.0,20.0399,20.1099,20.0399,20.0999,12800.0
2006-12-15 12:30:00,20.1,20.19,20.09,20.16,22900.0,20.0999,20.1899,20.0899,20.1599,22900.0
2006-12-15 12:35:00,20.14,20.15,20.13,20.15,5200.0,20.1399,20.1499,20.1299,20.1499,5200.0
2006-12-15 12:40:00,20.15,20.15,20.15,20.15,3200.0,20.1499,20.1499,20.1499,20.1499,3200.0
2006-12-15 12:45:00,20.14,20.15,20.14,20.15,8900.0,20.1399,20.1499,20.1399,20.1499,8900.0
2006-12-15 12:50:00,20.15,20.24,20.15,20.22,34600.0,20.1499,20.2399,20.1499,20.2199,34600.0
2006-12-15 12:55:00,20.22,20.22,20.12,20.13,15600.0,20.2199,20.2199,20.1199,20.1299,15600.0
2006-12-15 13:00:00,20.14,20.16,20.12,20.12,4900.0,20.1399,20.1599,20.1199,20.1199,4900.0
2006-12-15 13:05:00,20.13,20.14,20.12,20.13,4800.0,20.1299,20.1399,20.1199,20.1299,4800.0
2006-12-15 13:10:00,20.13,20.16,20.1,20.16,16100.0,20.1299,20.1599,20.0999,20.1599,16100.0
2006-12-15 13:15:00,20.15,20.15,20.13,20.14,4900.0,20.1499,20.1499,20.1299,20.1399,4900.0
2006-12-15 13:20:00,20.13,20.13,20.11,20.11,2900.0,20.1299,20.1299,20.1099,20.1099,2900.0
2006-12-15 13:25:00,20.13,20.13,20.09,20.1,2900.0,20.1299,20.1299,20.0899,20.0999,2900.0
2006-12-15 13:30:00,20.09,20.13,20.08,20.1,6800.0,20.0899,20.1299,20.0799,20.0999,6800.0
2006-12-15 13:35:00,20.09,20.1,20.07,20.07,16700.0,20.0899,20.0999,20.0699,20.0699,16700.0
2006-12-15 13:40:00,20.08,20.11,20.06,20.1,11200.0,20.0799,20.1099,20.0599,20.0999,11200.0
2006-12-15 13:45:00,20.1,20.11,20.09,20.1,2800.0,20.0999,20.1099,20.0899,20.0999,2800.0
2006-12-15 13:50:00,20.1,20.11,20.08,20.09,6500.0,20.0999,20.1099,20.0799,20.0899,6500.0
2006-12-15 13:55:00,20.1,20.1,20.09,20.1,2500.0,20.0999,20.0999,20.0899,20.0999,2500.0
2006-12-15 14:00:00,20.09,20.1,20.09,20.1,2900.0,20.0899,20.0999,20.0899,20.0999,2900.0
2006-12-15 14:05:00,20.09,20.13,20.08,20.13,22800.0,20.0899,20.1299,20.0799,20.1299,22800.0
2006-12-15 14:10:00,20.12,20.19,20.12,20.19,16700.0,20.1199,20.1899,20.1199,20.1899,16700.0
2006-12-15 14:15:00,20.18,20.18,20.11,20.13,26900.0,20.1799,20.1799,20.1099,20.1299,26900.0
2006-12-15 14:20:00,20.12,20.2,20.11,20.19,20400.0,20.1199,20.1999,20.1099,20.1899,20400.0
2006-12-15 14:25:00,20.18,20.18,20.14,20.15,4500.0,20.1799,20.1799,20.1399,20.1499,4500.0
2006-12-15 14:30:00,20.14,20.17,20.14,20.16,8200.0,20.1399,20.1699,20.1399,20.1599,8200.0
2006-12-15 14:35:00,20.15,20.17,20.14,20.16,10800.0,20.1499,20.1699,20.1399,20.1599,10800.0
2006-12-15 14:40:00,20.16,20.18,20.16,20.17,8200.0,20.1599,20.1799,20.1599,20.1699,8200.0
2006-12-15 14:45:00,20.17,20.18,20.16,20.16,17900.0,20.1699,20.1799,20.1599,20.1599,17900.0
2006-12-15 14:50:00,20.17,20.2,20.17,20.2,10500.0,20.1699,20.1999,20.1699,20.1999,10500.0
2006-12-15 14:55:00,20.2,20.2,20.18,20.18,17100.0,20.1999,20.1999,20.1799,20.1799,17100.0
2006-12-15 15:00:00,20.19,20.19,20.16,20.17,12300.0,20.1899,20.1899,20.1599,20.1699,12300.0
2006-12-15 15:05:00,20.17,20.17,20.14,20.15,18400.0,20.1699,20.1699,20.1399,20.1499,18400.0
2006-12-15 15:10:00,20.15,20.15,20.14,20.15,20000.0,20.1499,20.1499,20.1399,20.1499,20000.0
2006-12-15 15:15:00,20.14,20.15,20.14,20.15,17700.0,20.1399,20.1499,20.1399,20.1499,17700.0
2006-12-15 15:20:00,20.14,20.15,20.14,20.14,17100.0,20.1399,20.1499,20.1399,20.1399,17100.0
2006-12-15 15:25:00,20.15,20.15,20.13,20.15,38100.0,20.1499,20.1499,20.1299,20.1499,38100.0
2006-12-15 15:30:00,20.15,20.15,20.12,20.13,45600.0,20.1499,20.1499,20.1199,20.1299,45600.0
2006-12-15 15:35:00,20.14,20.21,20.14,20.18,43900.0,20.1399,20.2099,20.1399,20.1799,43900.0
2006-12-15 15:40:00,20.18,20.19,20.08,20.08,24900.0,20.1799,20.1899,20.0799,20.0799,24900.0
2006-12-15 15:45:00,20.08,20.08,20.04,20.05,45100.0,20.0799,20.0799,20.0399,20.0499,45100.0
2006-12-15 15:50:00,20.04,20.11,20.04,20.05,63000.0,20.0399,20.1099,20.0399,20.0499,63000.0
2006-12-15 15:55:00,20.05,20.07,19.99,20.02,107300.0,20.0499,20.0699,19.9899,20.0199,107300.0
2006-12-18 09:30:00,19.99,20.04,19.97,19.99,35400.0,19.9899,20.0399,19.9699,19.9899,35400.0
2006-12-18 09:35:00,19.99,20.01,19.86,19.89,30900.0,19.9899,20.0099,19.8599,19.8899,30900.0
2006-12-18 09:40:00,19.89,20.06,19.89,20.05,12200.0,19.8899,20.0599,19.8899,20.0499,12200.0
2006-12-18 09:45:00,20.06,20.08,20.01,20.06,16600.0,20.0599,20.0799,20.0099,20.0599,16600.0
2006-12-18 09:50:00,20.06,20.21,20.06,20.1,27300.0,20.0599,20.2099,20.0599,20.0999,27300.0
2006-12-18 09:55:00,20.1,20.24,20.1,20.23,15500.0,20.0999,20.2399,20.0999,20.2299,15500.0
2006-12-18 10:00:00,20.23,20.45,20.22,20.25,43900.0,20.2299,20.4499,20.2199,20.2499,43900.0
2006-12-18 10:05:00,20.24,20.29,20.1,20.1,49000.0,20.2399,20.2899,20.0999,20.0999,49000.0
2006-12-18 10:10:00,20.12,20.19,20.09,20.18,10600.0,20.1199,20.1899,20.0899,20.1799,10600.0
2006-12-18 10:15:00,20.19,20.23,20.17,20.2,26700.0,20.1899,20.2299,20.1699,20.1999,26700.0
2006-12-18 10:20:00,20.22,20.22,20.17,20.2,27700.0,20.2199,20.2199,20.1699,20.1999,27700.0
2006-12-18 10:25:00,20.2,20.27,20.2,20.22,18000.0,20.1999,20.2699,20.1999,20.2199,18000.0
2006-12-18 10:30:00,20.22,20.24,20.21,20.23,9700.0,20.2199,20.2399,20.2099,20.2299,9700.0
2006-12-18 10:35:00,20.24,20.28,20.21,20.27,19600.0,20.2399,20.2799,20.2099,20.2699,19600.0
2006-12-18 10:40:00,20.28,20.29,20.25,20.25,14800.0,20.2799,20.2899,20.2499,20.2499,14800.0
2006-12-18 10:45:00,20.23,20.25,20.22,20.23,14800.0,20.2299,20.2499,20.2199,20.2299,14800.0
2006-12-18 10:50:00,20.24,20.28,20.24,20.27,8800.0,20.2399,20.2799,20.2399,20.2699,8800.0
2006-12-18 10:55:00,20.28,20.31,20.27,20.29,9500.0,20.2799,20.3099,20.2699,20.2899,9500.0
2006-12-18 11:00:00,20.3,20.32,20.26,20.26,13900.0,20.2999,20.3199,20.2599,20.2599,13900.0
2006-12-18 11:05:00,20.27,20.37,20.27,20.31,16400.0,20.2699,20.3699,20.2699,20.3099,16400.0
2006-12-18 11:10:00,20.31,20.35,20.29,20.32,29600.0,20.3099,20.3499,20.2899,20.3199,29600.0
2006-12-18 11:15:00,20.32,20.33,20.29,20.3,23400.0,20.3199,20.3299,20.2899,20.2999,23400.0
2006-12-18 11:20:00,20.3,20.32,20.29,20.3,32900.0,20.2999,20.3199,20.2899,20.2999,32900.0
2006-12-18 11:25:00,20.31,20.31,20.28,20.3,17400.0,20.3099,20.3099,20.2799,20.2999,17400.0
2006-12-18 11:30:00,20.29,20.3,20.27,20.29,16900.0,20.2899,20.2999,20.2699,20.2899,16900.0
2006-12-18 11:35:00,20.29,20.33,20.28,20.3,29700.0,20.2899,20.3299,20.2799,20.2999,29700.0
2006-12-18 11:40:00,20.29,20.3,20.26,20.27,24500.0,20.2899,20.2999,20.2599,20.2699,24500.0
2006-12-18 11:45:00,20.27,20.28,20.24,20.25,15800.0,20.2699,20.2799,20.2399,20.2499,15800.0
2006-12-18 11:50:00,20.25,20.25,20.23,20.24,16700.0,20.2499,20.2499,20.2299,20.2399,16700.0
2006-12-18 11:55:00,20.25,20.3,20.23,20.25,24600.0,20.2499,20.2999,20.2299,20.2499,24600.0
2006-12-18 12:00:00,20.23,20.25,20.21,20.23,13900.0,20.2299,20.2499,20.2099,20.2299,13900.0
2006-12-18 12:05:00,20.23,20.23,19.95,19.95,112200.0,20.2299,20.2299,19.9499,19.9499,112200.0
2006-12-18 12:10:00,19.96,19.97,19.86,19.89,44900.0,19.9599,19.9699,19.8599,19.8899,44900.0
2006-12-18 12:15:00,19.89,19.89,19.8,19.88,30800.0,19.8899,19.8899,19.7999,19.8799,30800.0
2006-12-18 12:20:00,19.88,19.96,19.88,19.94,27300.0,19.8799,19.9599,19.8799,19.9399,27300.0
2006-12-18 12:25:00,19.95,20.05,19.95,20.05,14500.0,19.9499,20.0499,19.9499,20.0499,14500.0
2006-12-18 12:30:00,20.06,20.06,20.01,20.02,16000.0,20.0599,20.0599,20.0099,20.0199,16000.0
2006-12-18 12:35:00,20.02,20.06,20.02,20.05,9500.0,20.0199,20.0599,20.0199,20.0499,9500.0
2006-12-18 12:40:00,20.06,20.06,20.01,20.03,40600.0,20.0599,20.0599,20.0099,20.0299,40600.0
2006-12-18 12:45:00,20.03,20.03,20.02,20.02,5400.0,20.0299,20.0299,20.0199,20.0199,5400.0
2006-12-18 12:50:00,20.03,20.03,20.02,20.02,9700.0,20.0299,20.0299,20.0199,20.0199,9700.0
2006-12-18 12:55:00,20.02,20.02,19.94,19.99,16900.0,20.0199,20.0199,19.9399,19.9899,16900.0
2006-12-18 13:00:00,19.98,19.98,19.82,19.82,54900.0,19.9799,19.9799,19.8199,19.8199,54900.0
2006-12-18 13:05:00,19.82,19.85,19.81,19.85,23200.0,19.8199,19.8499,19.8099,19.8499,23200.0
2006-12-18 13:10:00,19.84,19.85,19.82,19.84,11100.0,19.8399,19.8499,19.8199,19.8399,11100.0
2006-12-18 13:15:00,19.84,19.86,19.83,19.85,11000.0,19.8399,19.8599,19.8299,19.8499,11000.0
2006-12-18 13:20:00,19.85,19.88,19.84,19.88,17400.0,19.8499,19.8799,19.8399,19.8799,17400.0
2006-12-18 13:25:00,19.88,19.91,19.87,19.91,10100.0,19.8799,19.9099,19.8699,19.9099,10100.0
2006-12-18 13:30:00,19.9,19.9,19.87,19.88,12500.0,19.8999,19.8999,19.8699,19.8799,12500.0
2006-12-18 13:35:00,19.88,19.94,19.88,19.93,7500.0,19.8799,19.9399,19.8799,19.9299,7500.0
2006-12-18 13:40:00,19.95,20.01,19.95,20.0,10500.0,19.9499,20.0099,19.9499,19.9999,10500.0
2006-12-18 13:45:00,19.99,20.0,19.99,20.0,9200.0,19.9899,19.9999,19.9899,19.9999,9200.0
2006-12-18 13:50:00,20.0,20.02,19.97,20.0,13900.0,19.9999,20.0199,19.9699,19.9999,13900.0
2006-12-18 13:55:00,19.99,19.99,19.98,19.98,7000.0,19.9899,19.9899,19.9799,19.9799,7000.0
2006-12-18 14:00:00,19.99,20.0,19.99,19.99,9300.0,19.9899,19.9999,19.9899,19.9899,9300.0
2006-12-18 14:05:00,20.0,20.0,19.96,19.96,15300.0,19.9999,19.9999,19.9599,19.9599,15300.0
2006-12-18 14:10:00,19.97,19.98,19.93,19.93,23000.0,19.9699,19.9799,19.9299,19.9299,23000.0
2006-12-18 14:15:00,19.93,19.94,19.9,19.91,9700.0,19.9299,19.9399,19.8999,19.9099,9700.0
2006-12-18 14:20:00,19.91,19.93,19.91,19.93,9900.0,19.9099,19.9299,19.9099,19.9299,9900.0
2006-12-18 14:25:00,19.94,19.94,19.9,19.9,16000.0,19.9399,19.9399,19.8999,19.8999,16000.0
2006-12-18 14:30:00,19.9,19.9,19.85,19.85,15100.0,19.8999,19.8999,19.8499,19.8499,15100.0
2006-12-18 14:35:00,19.85,19.88,19.85,19.87,18200.0,19.8499,19.8799,19.8499,19.8699,18200.0
2006-12-18 14:40:00,19.87,19.89,19.83,19.83,81200.0,19.8699,19.8899,19.8299,19.8299,81200.0
2006-12-18 14:45:00,19.83,19.85,19.82,19.84,15900.0,19.8299,19.8499,19.8199,19.8399,15900.0
2006-12-18 14:50:00,19.84,19.85,19.8,19.81,18200.0,19.8399,19.8499,19.7999,19.8099,18200.0
2006-12-18 14:55:00,19.82,19.83,19.81,19.83,12700.0,19.8199,19.8299,19.8099,19.8299,12700.0
2006-12-18 15:00:00,19.83,19.85,19.82,19.83,15900.0,19.8299,19.8499,19.8199,19.8299,15900.0
2006-12-18 15:05:00,19.83,19.83,19.81,19.82,14300.0,19.8299,19.8299,19.8099,19.8199,14300.0
2006-12-18 15:10:00,19.82,19.84,19.81,19.82,27900.0,19.8199,19.8399,19.8099,19.8199,27900.0
2006-12-18 15:15:00,19.82,19.82,19.8,19.8,26100.0,19.8199,19.8199,19.7999,19.7999,26100.0
2006-12-18 15:20:00,19.8,19.8,19.77,19.77,17900.0,19.7999,19.7999,19.7699,19.7699,17900.0
2006-12-18 15:25:00,19.78,19.79,19.77,19.79,24700.0,19.7799,19.7899,19.7699,19.7899,24700.0
2006-12-18 15:30:00,19.79,19.83,19.79,19.81,36500.0,19.7899,19.8299,19.7899,19.8099,36500.0
2006-12-18 15:35:00,19.82,19.84,19.8,19.82,55500.0,19.8199,19.8399,19.7999,19.8199,55500.0
2006-12-18 15:40:00,19.82,19.84,19.81,19.82,43200.0,19.8199,19.8399,19.8099,19.8199,43200.0
2006-12-18 15:45:00,19.83,19.83,19.77,19.78,23800.0,19.8299,19.8299,19.7699,19.7799,23800.0
2006-12-18 15:50:00,19.78,19.8,19.68,19.69,71500.0,19.7799,19.7999,19.6799,19.6899,71500.0
2006-12-18 15:55:00,19.69,19.7,19.66,19.7,132400.0,19.6899,19.6999,19.6599,19.6999,132400.0
2006-12-19 09:30:00,19.67,19.69,19.56,19.59,34600.0,19.6699,19.6899,19.5599,19.5899,34600.0
2006-12-19 09:35:00,19.58,19.59,19.48,19.49,23000.0,19.5799,19.5899,19.4799,19.4899,23000.0
2006-12-19 09:40:00,19.5,19.52,19.49,19.51,27100.0,19.4999,19.5199,19.4899,19.5099,27100.0
2006-12-19 09:45:00,19.52,19.66,19.52,19.65,8900.0,19.5199,19.6599,19.5199,19.6499,8900.0
2006-12-19 09:50:00,19.67,19.75,19.66,19.73,22800.0,19.6699,19.7499,19.6599,19.7299,22800.0
2006-12-19 09:55:00,19.72,19.76,19.72,19.75,9600.0,19.7199,19.7599,19.7199,19.7499,9600.0
2006-12-19 10:00:00,19.75,19.84,19.75,19.84,12000.0,19.7499,19.8399,19.7499,19.8399,12000.0
2006-12-19 10:05:00,19.83,19.84,19.81,19.83,3400.0,19.8299,19.8399,19.8099,19.8299,3400.0
2006-12-19 10:10:00,19.84,19.85,19.82,19.83,12500.0,19.8399,19.8499,19.8199,19.8299,12500.0
2006-12-19 10:15:00,19.83,19.88,19.8,19.8,28500.0,19.8299,19.8799,19.7999,19.7999,28500.0
2006-12-19 10:20:00,19.8,19.84,19.79,19.81,3800.0,19.7999,19.8399,19.7899,19.8099,3800.0
2006-12-19 10:25:00,19.82,19.94,19.82,19.91,16500.0,19.8199,19.9399,19.8199,19.9099,16500.0
2006-12-19 10:30:00,19.91,19.98,19.85,19.85,17000.0,19.9099,19.9799,19.8499,19.8499,17000.0
2006-12-19 10:35:00,19.86,19.9,19.85,19.88,7400.0,19.8599,19.8999,19.8499,19.8799,7400.0
2006-12-19 10:40:00,19.88,19.88,19.82,19.82,3600.0,19.8799,19.8799,19.8199,19.8199,3600.0
2006-12-19 10:45:00,19.83,19.84,19.77,19.8,7500.0,19.8299,19.8399,19.7699,19.7999,7500.0
2006-12-19 10:50:00,19.79,19.88,19.79,19.82,9500.0,19.7899,19.8799,19.7899,19.8199,9500.0
2006-12-19 10:55:00,19.82,19.83,19.81,19.82,18500.0,19.8199,19.8299,19.8099,19.8199,18500.0
2006-12-19 11:00:00,19.82,19.83,19.8,19.83,28600.0,19.8199,19.8299,19.7999,19.8299,28600.0
2006-12-19 11:05:00,19.82,19.83,19.79,19.8,9700.0,19.8199,19.8299,19.7899,19.7999,9700.0
2006-12-19 11:10:00,19.8,19.83,19.8,19.82,10700.0,19.7999,19.8299,19.7999,19.8199,10700.0
2006-12-19 11:15:00,19.81,19.82,19.75,19.76,59900.0,19.8099,19.8199,19.7499,19.7599,59900.0
2006-12-19 11:20:00,19.78,19.8,19.75,19.78,6300.0,19.7799,19.7999,19.7499,19.7799,6300.0
2006-12-19 11:25:00,19.78,19.8,19.78,19.78,3200.0,19.7799,19.7999,19.7799,19.7799,3200.0
2006-12-19 11:30:00,19.78,19.78,19.75,19.75,7100.0,19.7799,19.7799,19.7499,19.7499,7100.0
2006-12-19 11:35:00,19.75,19.76,19.72,19.74,10200.0,19.7499,19.7599,19.7199,19.7399,10200.0
2006-12-19 11:40:00,19.74,19.81,19.74,19.75,38900.0,19.7399,19.8099,19.7399,19.7499,38900.0
2006-12-19 11:45:00,19.75,19.75,19.74,19.75,7900.0,19.7499,19.7499,19.7399,19.7499,7900.0
2006-12-19 11:50:00,19.75,19.75,19.66,19.66,14400.0,19.7499,19.7499,19.6599,19.6599,14400.0
2006-12-19 11:55:00,19.67,19.68,19.63,19.64,6600.0,19.6699,19.6799,19.6299,19.6399,6600.0
2006-12-19 12:00:00,19.64,19.68,19.64,19.68,13100.0,19.6399,19.6799,19.6399,19.6799,13100.0
2006-12-19 12:05:00,19.68,19.7,19.65,19.66,6400.0,19.6799,19.6999,19.6499,19.6599,6400.0
2006-12-19 12:10:00,19.65,19.65,19.63,19.63,7700.0,19.6499,19.6499,19.6299,19.6299,7700.0
2006-12-19 12:15:00,19.63,19.65,19.59,19.6,12300.0,19.6299,19.6499,19.5899,19.5999,12300.0
2006-12-19 12:20:00,19.6,19.6,19.56,19.59,6600.0,19.5999,19.5999,19.5599,19.5899,6600.0
2006-12-19 12:25:00,19.59,19.61,19.57,19.6,18200.0,19.5899,19.6099,19.5699,19.5999,18200.0
2006-12-19 12:30:00,19.6,19.65,19.59,19.64,6500.0,19.5999,19.6499,19.5899,19.6399,6500.0
2006-12-19 12:35:00,19.65,19.66,19.63,19.63,4200.0,19.6499,19.6599,19.6299,19.6299,4200.0
2006-12-19 12:40:00,19.64,19.65,19.62,19.62,5400.0,19.6399,19.6499,19.6199,19.6199,5400.0
2006-12-19 12:45:00,19.62,19.62,19.6,19.61,2700.0,19.6199,19.6199,19.5999,19.6099,2700.0
2006-12-19 12:50:00,19.62,19.67,19.62,19.67,11200.0,19.6199,19.6699,19.6199,19.6699,11200.0
2006-12-19 12:55:00,19.67,19.68,19.66,19.68,3000.0,19.6699,19.6799,19.6599,19.6799,3000.0
2006-12-19 13:00:00,19.68,19.68,19.66,19.68,6100.0,19.6799,19.6799,19.6599,19.6799,6100.0
2006-12-19 13:05:00,19.67,19.67,19.63,19.63,11000.0,19.6699,19.6699,19.6299,19.6299,11000.0
2006-12-19 13:10:00,19.62,19.63,19.61,19.62,4000.0,19.6199,19.6299,19.6099,19.6199,4000.0
2006-12-19 13:15:00,19.62,19.63,19.59,19.59,7900.0,19.6199,19.6299,19.5899,19.5899,7900.0
2006-12-19 13:20:00,19.6,19.61,19.59,19.6,4700.0,19.5999,19.6099,19.5899,19.5999,4700.0
2006-12-19 13:25:00,19.6,19.62,19.6,19.62,6600.0,19.5999,19.6199,19.5999,19.6199,6600.0
2006-12-19 13:30:00,19.62,19.64,19.62,19.64,5100.0,19.6199,19.6399,19.6199,19.6399,5100.0
2006-12-19 13:35:00,19.63,19.64,19.63,19.63,800.0,19.6299,19.6399,19.6299,19.6299,800.0
2006-12-19 13:40:00,19.63,19.67,19.62,19.66,4600.0,19.6299,19.6699,19.6199,19.6599,4600.0
2006-12-19 13:45:00,19.66,19.67,19.66,19.67,4400.0,19.6599,19.6699,19.6599,19.6699,4400.0
2006-12-19 13:50:00,19.67,19.68,19.67,19.68,6300.0,19.6699,19.6799,19.6699,19.6799,6300.0
2006-12-19 13:55:00,19.68,19.68,19.67,19.67,5400.0,19.6799,19.6799,19.6699,19.6699,5400.0
2006-12-19 14:00:00,19.68,19.8,19.68,19.8,15400.0,19.6799,19.7999,19.6799,19.7999,15400.0
2006-12-19 14:05:00,19.8,19.84,19.79,19.81,6900.0,19.7999,19.8399,19.7899,19.8099,6900.0
2006-12-19 14:10:00,19.8,19.82,19.78,19.82,10200.0,19.7999,19.8199,19.7799,19.8199,10200.0
2006-12-19 14:15:00,19.82,19.83,19.81,19.81,3600.0,19.8199,19.8299,19.8099,19.8099,3600.0
2006-12-19 14:20:00,19.81,19.82,19.79,19.8,5800.0,19.8099,19.8199,19.7899,19.7999,5800.0
2006-12-19 14:25:00,19.8,19.8,19.76,19.76,11500.0,19.7999,19.7999,19.7599,19.7599,11500.0
2006-12-19 14:30:00,19.76,19.76,19.74,19.74,7200.0,19.7599,19.7599,19.7399,19.7399,7200.0
2006-12-19 14:35:00,19.75,19.8,19.74,19.78,9700.0,19.7499,19.7999,19.7399,19.7799,9700.0
2006-12-19 14:40:00,19.78,19.81,19.78,19.81,5200.0,19.7799,19.8099,19.7799,19.8099,5200.0
2006-12-19 14:45:00,19.81,19.81,19.76,19.78,9100.0,19.8099,19.8099,19.7599,19.7799,9100.0
2006-12-19 14:50:00,19.77,19.79,19.75,19.78,18600.0,19.7699,19.7899,19.7499,19.7799,18600.0
2006-12-19 14:55:00,19.79,19.81,19.74,19.74,17200.0,19.7899,19.8099,19.7399,19.7399,17200.0
2006-12-19 15:00:00,19.75,19.76,19.74,19.75,16900.0,19.7499,19.7599,19.7399,19.7499,16900.0
2006-12-19 15:05:00,19.75,19.76,19.72,19.76,40900.0,19.7499,19.7599,19.7199,19.7599,40900.0
2006-12-19 15:10:00,19.77,19.89,19.76,19.87,18800.0,19.7699,19.8899,19.7599,19.8699,18800.0
2006-12-19 15:15:00,19.87,19.88,19.86,19.88,3400.0,19.8699,19.8799,19.8599,19.8799,3400.0
2006-12-19 15:20:00,19.88,19.88,19.81,19.81,7700.0,19.8799,19.8799,19.8099,19.8099,7700.0
2006-12-19 15:25:00,19.8,19.87,19.76,19.78,11800.0,19.7999,19.8699,19.7599,19.7799,11800.0
2006-12-19 15:30:00,19.78,19.79,19.72,19.72,23600.0,19.7799,19.7899,19.7199,19.7199,23600.0
2006-12-19 15:35:00,19.72,19.73,19.7,19.7,11700.0,19.7199,19.7299,19.6999,19.6999,11700.0
2006-12-19 15:40:00,19.7,19.7,19.63,19.69,21300.0,19.6999,19.6999,19.6299,19.6899,21300.0
2006-12-19 15:45:00,19.69,19.7,19.61,19.63,33300.0,19.6899,19.6999,19.6099,19.6299,33300.0
2006-12-19 15:50:00,19.63,19.65,19.59,19.59,64900.0,19.6299,19.6499,19.5899,19.5899,64900.0
2006-12-19 15:55:00,19.59,19.6,19.52,19.59,139200.0,19.5899,19.5999,19.5199,19.5899,139200.0
2006-12-20 09:30:00,19.73,19.84,19.67,19.78,47400.0,19.7299,19.8399,19.6699,19.7799,47400.0
2006-12-20 09:35:00,19.79,19.82,19.77,19.82,12800.0,19.7899,19.8199,19.7699,19.8199,12800.0
2006-12-20 09:40:00,19.82,19.97,19.82,19.94,12900.0,19.8199,19.9699,19.8199,19.9399,12900.0
2006-12-20 09:45:00,19.94,19.96,19.87,19.9,7900.0,19.9399,19.9599,19.8699,19.8999,7900.0
2006-12-20 09:50:00,19.9,19.92,19.89,19.92,4200.0,19.8999,19.9199,19.8899,19.9199,4200.0
2006-12-20 09:55:00,19.94,19.94,19.9,19.92,13900.0,19.9399,19.9399,19.8999,19.9199,13900.0
2006-12-20 10:00:00,19.92,19.92,19.9,19.92,22300.0,19.9199,19.9199,19.8999,19.9199,22300.0
2006-12-20 10:05:00,19.91,19.93,19.91,19.92,12700.0,19.9099,19.9299,19.9099,19.9199,12700.0
2006-12-20 10:10:00,19.92,19.92,19.87,19.88,26200.0,19.9199,19.9199,19.8699,19.8799,26200.0
2006-12-20 10:15:00,19.87,19.89,19.86,19.89,8400.0,19.8699,19.8899,19.8599,19.8899,8400.0
2006-12-20 10:20:00,19.88,19.88,19.83,19.84,19800.0,19.8799,19.8799,19.8299,19.8399,19800.0
2006-12-20 10:25:00,19.85,19.85,19.75,19.77,5800.0,19.8499,19.8499,19.7499,19.7699,5800.0
2006-12-20 10:30:00,19.76,19.8,19.73,19.79,8500.0,19.7599,19.7999,19.7299,19.7899,8500.0
2006-12-20 10:35:00,19.79,19.79,19.77,19.78,6000.0,19.7899,19.7899,19.7699,19.7799,6000.0
2006-12-20 10:40:00,19.78,19.88,19.78,19.87,8500.0,19.7799,19.8799,19.7799,19.8699,8500.0
2006-12-20 10:45:00,19.87,19.89,19.85,19.85,7100.0,19.8699,19.8899,19.8499,19.8499,7100.0
2006-12-20 10:50:00,19.85,19.88,19.83,19.85,14600.0,19.8499,19.8799,19.8299,19.8499,14600.0
2006-12-20 10:55:00,19.85,19.86,19.82,19.85,4600.0,19.8499,19.8599,19.8199,19.8499,4600.0
2006-12-20 11:00:00,19.85,19.85,19.78,19.8,7700.0,19.8499,19.8499,19.7799,19.7999,7700.0
2006-12-20 11:05:00,19.8,19.81,19.78,19.81,8200.0,19.7999,19.8099,19.7799,19.8099,8200.0
2006-12-20 11:10:00,19.81,19.82,19.76,19.81,5600.0,19.8099,19.8199,19.7599,19.8099,5600.0
2006-12-20 11:15:00,19.82,19.83,19.78,19.78,5600.0,19.8199,19.8299,19.7799,19.7799,5600.0
2006-12-20 11:20:00,19.78,19.8,19.78,19.79,6200.0,19.7799,19.7999,19.7799,19.7899,6200.0
2006-12-20 11:25:00,19.8,19.8,19.78,19.78,7300.0,19.7999,19.7999,19.7799,19.7799,7300.0
2006-12-20 11:30:00,19.77,19.78,19.76,19.77,5100.0,19.7699,19.7799,19.7599,19.7699,5100.0
2006-12-20 11:35:00,19.77,19.81,19.77,19.81,11200.0,19.7699,19.8099,19.7699,19.8099,11200.0
2006-12-20 11:40:00,19.8,19.82,19.8,19.82,3900.0,19.7999,19.8199,19.7999,19.8199,3900.0
2006-12-20 11:45:00,19.81,19.82,19.81,19.81,9400.0,19.8099,19.8199,19.8099,19.8099,9400.0
2006-12-20 11:50:00,19.81,19.84,19.81,19.83,5500.0,19.8099,19.8399,19.8099,19.8299,5500.0
2006-12-20 11:55:00,19.83,19.84,19.82,19.83,5700.0,19.8299,19.8399,19.8199,19.8299,5700.0
2006-12-20 12:00:00,19.84,19.85,19.82,19.82,6600.0,19.8399,19.8499,19.8199,19.8199,6600.0
2006-12-20 12:05:00,19.82,19.84,19.82,19.83,2500.0,19.8199,19.8399,19.8199,19.8299,2500.0
2006-12-20 12:10:00,19.83,19.84,19.83,19.83,3900.0,19.8299,19.8399,19.8299,19.8299,3900.0
2006-12-20 12:15:00,19.84,19.84,19.83,19.83,4400.0,19.8399,19.8399,19.8299,19.8299,4400.0
2006-12-20 12:20:00,19.84,19.84,19.83,19.84,1400.0,19.8399,19.8399,19.8299,19.8399,1400.0
2006-12-20 12:25:00,19.83,19.84,19.83,19.84,1800.0,19.8299,19.8399,19.8299,19.8399,1800.0
2006-12-20 12:30:00,19.83,19.84,19.83,19.83,5200.0,19.8299,19.8399,19.8299,19.8299,5200.0
2006-12-20 12:35:00,19.84,19.84,19.83,19.83,2400.0,19.8399,19.8399,19.8299,19.8299,2400.0
2006-12-20 12:40:00,19.83,19.84,19.83,19.84,4200.0,19.8299,19.8399,19.8299,19.8399,4200.0
2006-12-20 12:45:00,19.84,19.84,19.78,19.79,22500.0,19.8399,19.8399,19.7799,19.7899,22500.0
2006-12-20 12:50:00,19.78,19.78,19.7,19.72,20800.0,19.7799,19.7799,19.6999,19.7199,20800.0
2006-12-20 12:55:00,19.72,19.74,19.72,19.74,2300.0,19.7199,19.7399,19.7199,19.7399,2300.0
2006-12-20 13:00:00,19.73,19.76,19.73,19.75,7100.0,19.7299,19.7599,19.7299,19.7499,7100.0
2006-12-20 13:05:00,19.75,19.76,19.74,19.75,4600.0,19.7499,19.7599,19.7399,19.7499,4600.0
2006-12-20 13:10:00,19.75,19.75,19.71,19.72,10100.0,19.7499,19.7499,19.7099,19.7199,10100.0
2006-12-20 13:15:00,19.71,19.75,19.71,19.74,13000.0,19.7099,19.7499,19.7099,19.7399,13000.0
2006-12-20 13:20:00,19.75,19.76,19.75,19.75,3300.0,19.7499,19.7599,19.7499,19.7499,3300.0
2006-12-20 13:25:00,19.75,19.76,19.73,19.76,7600.0,19.7499,19.7599,19.7299,19.7599,7600.0
2006-12-20 13:30:00,19.75,19.75,19.74,19.74,6100.0,19.7499,19.7499,19.7399,19.7399,6100.0
2006-12-20 13:35:00,19.74,19.75,19.71,19.72,10600.0,19.7399,19.7499,19.7099,19.7199,10600.0
2006-12-20 13:40:00,19.72,19.72,19.71,19.72,4100.0,19.7199,19.7199,19.7099,19.7199,4100.0
2006-12-20 13:45:00,19.72,19.72,19.71,19.72,4200.0,19.7199,19.7199,19.7099,19.7199,4200.0
2006-12-20 13:50:00,19.72,19.72,19.71,19.71,4500.0,19.7199,19.7199,19.7099,19.7099,4500.0
2006-12-20 13:55:00,19.71,19.72,19.71,19.72,1400.0,19.7099,19.7199,19.7099,19.7199,1400.0
2006-12-20 14:00:00,19.71,19.77,19.71,19.77,11200.0,19.7099,19.7699,19.7099,19.7699,11200.0
2006-12-20 14:05:00,19.77,19.81,19.77,19.79,26200.0,19.7699,19.8099,19.7699,19.7899,26200.0
2006-12-20 14:10:00,19.8,19.81,19.79,19.8,8600.0,19.7999,19.8099,19.7899,19.7999,8600.0
2006-12-20 14:15:00,19.8,19.8,19.79,19.79,2600.0,19.7999,19.7999,19.7899,19.7899,2600.0
2006-12-20 14:20:00,19.8,19.85,19.79,19.84,31200.0,19.7999,19.8499,19.7899,19.8399,31200.0
2006-12-20 14:25:00,19.84,19.84,19.82,19.82,10600.0,19.8399,19.8399,19.8199,19.8199,10600.0
2006-12-20 14:30:00,19.82,19.83,19.79,19.8,13800.0,19.8199,19.8299,19.7899,19.7999,13800.0
2006-12-20 14:35:00,19.79,19.81,19.79,19.8,9600.0,19.7899,19.8099,19.7899,19.7999,9600.0
2006-12-20 14:40:00,19.8,19.81,19.79,19.79,10800.0,19.7999,19.8099,19.7899,19.7899,10800.0
2006-12-20 14:45:00,19.79,19.8,19.78,19.8,7200.0,19.7899,19.7999,19.7799,19.7999,7200.0
2006-12-20 14:50:00,19.8,19.81,19.79,19.8,8500.0,19.7999,19.8099,19.7899,19.7999,8500.0
2006-12-20 14:55:00,19.8,19.82,19.77,19.77,5200.0,19.7999,19.8199,19.7699,19.7699,5200.0
2006-12-20 15:00:00,19.78,19.79,19.78,19.78,2400.0,19.7799,19.7899,19.7799,19.7799,2400.0
2006-12-20 15:05:00,19.79,19.79,19.78,19.79,5500.0,19.7899,19.7899,19.7799,19.7899,5500.0
2006-12-20 15:10:00,19.8,19.84,19.79,19.83,9000.0,19.7999,19.8399,19.7899,19.8299,9000.0
2006-12-20 15:15:00,19.83,19.85,19.83,19.85,34100.0,19.8299,19.8499,19.8299,19.8499,34100.0
2006-12-20 15:20:00,19.85,19.86,19.78,19.81,55300.0,19.8499,19.8599,19.7799,19.8099,55300.0
2006-12-20 15:25:00,19.8,19.8,19.76,19.77,11700.0,19.7999,19.7999,19.7599,19.7699,11700.0
2006-12-20 15:30:00,19.78,19.78,19.76,19.77,9600.0,19.7799,19.7799,19.7599,19.7699,9600.0
2006-12-20 15:35:00,19.77,19.77,19.75,19.77,9700.0,19.7699,19.7699,19.7499,19.7699,9700.0
2006-12-20 15:40:00,19.78,19.79,19.74,19.76,11100.0,19.7799,19.7899,19.7399,19.7599,11100.0
2006-12-20 15:45:00,19.76,19.77,19.74,19.76,19100.0,19.7599,19.7699,19.7399,19.7599,19100.0
2006-12-20 15:50:00,19.76,19.8,19.75,19.76,24400.0,19.7599,19.7999,19.7499,19.7599,24400.0
2006-12-20 15:55:00,19.76,19.8,19.75,19.77,58400.0,19.7599,19.7999,19.7499,19.7699,58400.0
2006-12-21 09:30:00,19.76,19.81,19.76,19.81,11500.0,19.7599,19.8099,19.7599,19.8099,11500.0
2006-12-21 09:35:00,19.76,19.79,19.76,19.79,3100.0,19.7599,19.7899,19.7599,19.7899,3100.0
2006-12-21 09:40:00,19.77,19.8,19.76,19.76,8000.0,19.7699,19.7999,19.7599,19.7599,8000.0
2006-12-21 09:45:00,19.77,19.8,19.72,19.75,8800.0,19.7699,19.7999,19.7199,19.7499,8800.0
2006-12-21 09:50:00,19.74,19.79,19.74,19.79,3100.0,19.7399,19.7899,19.7399,19.7899,3100.0
2006-12-21 09:55:00,19.79,19.79,19.74,19.75,2600.0,19.7899,19.7899,19.7399,19.7499,2600.0
2006-12-21 10:00:00,19.74,19.8,19.71,19.79,8000.0,19.7399,19.7999,19.7099,19.7899,8000.0
2006-12-21 10:05:00,19.8,19.8,19.76,19.78,13000.0,19.7999,19.7999,19.7599,19.7799,13000.0
2006-12-21 10:10:00,19.77,19.77,19.72,19.75,5500.0,19.7699,19.7699,19.7199,19.7499,5500.0
2006-12-21 10:15:00,19.75,19.77,19.72,19.73,6200.0,19.7499,19.7699,19.7199,19.7299,6200.0
2006-12-21 10:20:00,19.74,19.75,19.71,19.74,7600.0,19.7399,19.7499,19.7099,19.7399,7600.0
2006-12-21 10:25:00,19.75,19.78,19.75,19.78,6100.0,19.7499,19.7799,19.7499,19.7799,6100.0
2006-12-21 10:30:00,19.77,19.79,19.77,19.78,6700.0,19.7699,19.7899,19.7699,19.7799,6700.0
2006-12-21 10:35:00,19.78,19.8,19.77,19.77,4200.0,19.7799,19.7999,19.7699,19.7699,4200.0
2006-12-21 10:40:00,19.77,19.77,19.74,19.77,5000.0,19.7699,19.7699,19.7399,19.7699,5000.0
2006-12-21 10:45:00,19.76,19.83,19.76,19.77,15200.0,19.7599,19.8299,19.7599,19.7699,15200.0
2006-12-21 10:50:00,19.77,19.78,19.76,19.77,3300.0,19.7699,19.7799,19.7599,19.7699,3300.0
2006-12-21 10:55:00,19.78,19.78,19.77,19.77,4500.0,19.7799,19.7799,19.7699,19.7699,4500.0
2006-12-21 11:00:00,19.77,19.77,19.76,19.76,5700.0,19.7699,19.7699,19.7599,19.7599,5700.0
2006-12-21 11:05:00,19.76,19.77,19.73,19.76,7300.0,19.7599,19.7699,19.7299,19.7599,7300.0
2006-12-21 11:10:00,19.76,19.78,19.76,19.78,12300.0,19.7599,19.7799,19.7599,19.7799,12300.0
2006-12-21 11:15:00,19.78,19.8,19.75,19.8,7900.0,19.7799,19.7999,19.7499,19.7999,7900.0
2006-12-21 11:20:00,19.79,19.83,19.79,19.82,10300.0,19.7899,19.8299,19.7899,19.8199,10300.0
2006-12-21 11:25:00,19.83,19.83,19.8,19.8,3600.0,19.8299,19.8299,19.7999,19.7999,3600.0
2006-12-21 11:30:00,19.8,19.8,19.79,19.79,4200.0,19.7999,19.7999,19.7899,19.7899,4200.0
2006-12-21 11:35:00,19.79,19.79,19.76,19.77,6900.0,19.7899,19.7899,19.7599,19.7699,6900.0
2006-12-21 11:40:00,19.77,19.77,19.74,19.75,9700.0,19.7699,19.7699,19.7399,19.7499,9700.0
2006-12-21 11:45:00,19.75,19.75,19.72,19.72,16300.0,19.7499,19.7499,19.7199,19.7199,16300.0
2006-12-21 11:50:00,19.73,19.73,19.71,19.72,4600.0,19.7299,19.7299,19.7099,19.7199,4600.0
2006-12-21 11:55:00,19.71,19.71,19.7,19.71,9300.0,19.7099,19.7099,19.6999,19.7099,9300.0
2006-12-21 12:00:00,19.7,19.71,19.62,19.67,15900.0,19.6999,19.7099,19.6199,19.6699,15900.0
2006-12-21 12:05:00,19.66,19.66,19.65,19.65,53300.0,19.6599,19.6599,19.6499,19.6499,53300.0
2006-12-21 12:10:00,19.65,19.7,19.65,19.69,221400.0,19.6499,19.6999,19.6499,19.6899,221400.0
2006-12-21 12:15:00,19.69,19.7,19.59,19.6,43300.0,19.6899,19.6999,19.5899,19.5999,43300.0
2006-12-21 12:20:00,19.6,19.61,19.59,19.59,4800.0,19.5999,19.6099,19.5899,19.5899,4800.0
2006-12-21 12:25:00,19.59,19.63,19.58,19.6,10900.0,19.5899,19.6299,19.5799,19.5999,10900.0
2006-12-21 12:30:00,19.6,19.62,19.49,19.49,27700.0,19.5999,19.6199,19.4899,19.4899,27700.0
2006-12-21 12:35:00,19.5,19.5,19.42,19.43,15100.0,19.4999,19.4999,19.4199,19.4299,15100.0
2006-12-21 12:40:00,19.43,19.46,19.43,19.45,11500.0,19.4299,19.4599,19.4299,19.4499,11500.0
2006-12-21 12:45:00,19.44,19.48,19.44,19.45,9800.0,19.4399,19.4799,19.4399,19.4499,9800.0
2006-12-21 12:50:00,19.45,19.45,19.44,19.44,18800.0,19.4499,19.4499,19.4399,19.4399,18800.0
2006-12-21 12:55:00,19.45,19.45,19.41,19.41,7700.0,19.4499,19.4499,19.4099,19.4099,7700.0
2006-12-21 13:00:00,19.4,19.41,19.34,19.35,23400.0,19.3999,19.4099,19.3399,19.3499,23400.0
2006-12-21 13:05:00,19.36,19.36,19.34,19.35,16900.0,19.3599,19.3599,19.3399,19.3499,16900.0
2006-12-21 13:10:00,19.35,19.35,19.32,19.32,20300.0,19.3499,19.3499,19.3199,19.3199,20300.0
2006-12-21 13:15:00,19.32,19.33,19.3,19.31,15600.0,19.3199,19.3299,19.2999,19.3099,15600.0
2006-12-21 13:20:00,19.31,19.32,19.3,19.31,7400.0,19.3099,19.3199,19.2999,19.3099,7400.0
2006-12-21 13:25:00,19.3,19.35,19.29,19.35,28900.0,19.2999,19.3499,19.2899,19.3499,28900.0
2006-12-21 13:30:00,19.34,19.36,19.34,19.35,28800.0,19.3399,19.3599,19.3399,19.3499,28800.0
2006-12-21 13:35:00,19.35,19.35,19.35,19.35,15600.0,19.3499,19.3499,19.3499,19.3499,15600.0
2006-12-21 13:40:00,19.35,19.36,19.34,19.35,48300.0,19.3499,19.3599,19.3399,19.3499,48300.0
2006-12-21 13:45:00,19.34,19.36,19.3,19.31,210300.0,19.3399,19.3599,19.2999,19.3099,210300.0
2006-12-21 13:50:00,19.3,19.35,19.25,19.25,108600.0,19.2999,19.3499,19.2499,19.2499,108600.0
2006-12-21 13:55:00,19.25,19.25,19.16,19.19,54100.0,19.2499,19.2499,19.1599,19.1899,54100.0
2006-12-21 14:00:00,19.19,19.19,19.14,19.17,28900.0,19.1899,19.1899,19.1399,19.1699,28900.0
2006-12-21 14:05:00,19.17,19.19,19.15,19.17,14500.0,19.1699,19.1899,19.1499,19.1699,14500.0
2006-12-21 14:10:00,19.17,19.19,19.17,19.18,51600.0,19.1699,19.1899,19.1699,19.1799,51600.0
2006-12-21 14:15:00,19.18,19.2,19.16,19.16,37700.0,19.1799,19.1999,19.1599,19.1599,37700.0
2006-12-21 14:20:00,19.16,19.19,19.1,19.16,467300.0,19.1599,19.1899,19.0999,19.1599,467300.0
2006-12-21 14:25:00,19.15,19.24,19.14,19.15,87200.0,19.1499,19.2399,19.1399,19.1499,87200.0
2006-12-21 14:30:00,19.15,19.16,19.09,19.12,34700.0,19.1499,19.1599,19.0899,19.1199,34700.0
2006-12-21 14:35:00,19.12,19.17,19.12,19.16,52000.0,19.1199,19.1699,19.1199,19.1599,52000.0
2006-12-21 14:40:00,19.16,19.2,19.16,19.17,38400.0,19.1599,19.1999,19.1599,19.1699,38400.0
2006-12-21 14:45:00,19.16,19.16,19.09,19.09,8200.0,19.1599,19.1599,19.0899,19.0899,8200.0
2006-12-21 14:50:00,19.1,19.11,19.09,19.1,5800.0,19.0999,19.1099,19.0899,19.0999,5800.0
2006-12-21 14:55:00,19.1,19.14,19.08,19.14,13400.0,19.0999,19.1399,19.0799,19.1399,13400.0
2006-12-21 15:00:00,19.13,19.22,19.13,19.18,29500.0,19.1299,19.2199,19.1299,19.1799,29500.0
2006-12-21 15:05:00,19.19,19.2,19.18,19.2,16100.0,19.1899,19.1999,19.1799,19.1999,16100.0
2006-12-21 15:10:00,19.2,19.22,19.19,19.21,8200.0,19.1999,19.2199,19.1899,19.2099,8200.0
2006-12-21 15:15:00,19.21,19.21,19.14,19.16,25800.0,19.2099,19.2099,19.1399,19.1599,25800.0
2006-12-21 15:20:00,19.16,19.18,19.16,19.18,6400.0,19.1599,19.1799,19.1599,19.1799,6400.0
2006-12-21 15:25:00,19.18,19.2,19.17,19.19,13200.0,19.1799,19.1999,19.1699,19.1899,13200.0
2006-12-21 15:30:00,19.19,19.2,19.13,19.13,20500.0,19.1899,19.1999,19.1299,19.1299,20500.0
2006-12-21 15:35:00,19.13,19.14,19.1,19.13,18800.0,19.1299,19.1399,19.0999,19.1299,18800.0
2006-12-21 15:40:00,19.13,19.13,19.09,19.09,24200.0,19.1299,19.1299,19.0899,19.0899,24200.0
2006-12-21 15:45:00,19.09,19.25,19.08,19.08,55100.0,19.0899,19.2499,19.0799,19.0799,55100.0
2006-12-21 15:50:00,19.09,19.1,19.06,19.06,52500.0,19.0899,19.0999,19.0599,19.0599,52500.0
2006-12-21 15:55:00,19.07,19.08,19.01,19.02,113200.0,19.0699,19.0799,19.0099,19.0199,113200.0
2006-12-22 09:30:00,18.98,19.05,18.8,18.99,37800.0,18.9799,19.0499,18.7999,18.9899,37800.0
2006-12-22 09:35:00,18.99,19.09,18.84,18.85,26300.0,18.9899,19.0899,18.8399,18.8499,26300.0
2006-12-22 09:40:00,18.85,18.85,18.68,18.7,70200.0,18.8499,18.8499,18.6799,18.6999,70200.0
2006-12-22 09:45:00,18.71,18.77,18.71,18.74,36100.0,18.7099,18.7699,18.7099,18.7399,36100.0
2006-12-22 09:50:00,18.75,18.79,18.75,18.79,9500.0,18.7499,18.7899,18.7499,18.7899,9500.0
2006-12-22 09:55:00,18.79,18.79,18.74,18.76,20100.0,18.7899,18.7899,18.7399,18.7599,20100.0
2006-12-22 10:00:00,18.76,18.8,18.7,18.8,34400.0,18.7599,18.7999,18.6999,18.7999,34400.0
2006-12-22 10:05:00,18.8,18.83,18.79,18.83,21200.0,18.7999,18.8299,18.7899,18.8299,21200.0
2006-12-22 10:10:00,18.83,18.84,18.7,18.71,49400.0,18.8299,18.8399,18.6999,18.7099,49400.0
2006-12-22 10:15:00,18.72,18.75,18.7,18.74,22900.0,18.7199,18.7499,18.6999,18.7399,22900.0
2006-12-22 10:20:00,18.74,18.75,18.66,18.7,39300.0,18.7399,18.7499,18.6599,18.6999,39300.0
2006-12-22 10:25:00,18.7,18.7,18.69,18.69,25900.0,18.6999,18.6999,18.6899,18.6899,25900.0
2006-12-22 10:30:00,18.69,18.75,18.69,18.75,17500.0,18.6899,18.7499,18.6899,18.7499,17500.0
2006-12-22 10:35:00,18.76,18.8,18.75,18.78,27100.0,18.7599,18.7999,18.7499,18.7799,27100.0
2006-12-22 10:40:00,18.79,18.79,18.76,18.76,41800.0,18.7899,18.7899,18.7599,18.7599,41800.0
2006-12-22 10:45:00,18.76,18.76,18.68,18.74,37600.0,18.7599,18.7599,18.6799,18.7399,37600.0
2006-12-22 10:50:00,18.74,18.75,18.74,18.75,10700.0,18.7399,18.7499,18.7399,18.7499,10700.0
2006-12-22 10:55:00,18.75,18.75,18.73,18.74,22200.0,18.7499,18.7499,18.7299,18.7399,22200.0
2006-12-22 11:00:00,18.73,18.83,18.73,18.83,28300.0,18.7299,18.8299,18.7299,18.8299,28300.0
2006-12-22 11:05:00,18.82,18.83,18.72,18.73,29000.0,18.8199,18.8299,18.7199,18.7299,29000.0
2006-12-22 11:10:00,18.71,18.73,18.69,18.71,16300.0,18.7099,18.7299,18.6899,18.7099,16300.0
2006-12-22 11:15:00,18.71,18.72,18.7,18.71,14400.0,18.7099,18.7199,18.6999,18.7099,14400.0
2006-12-22 11:20:00,18.71,18.71,18.7,18.7,6400.0,18.7099,18.7099,18.6999,18.6999,6400.0
2006-12-22 11:25:00,18.7,18.73,18.7,18.72,12700.0,18.6999,18.7299,18.6999,18.7199,12700.0
2006-12-22 11:30:00,18.72,18.75,18.72,18.74,21400.0,18.7199,18.7499,18.7199,18.7399,21400.0
2006-12-22 11:35:00,18.75,18.76,18.74,18.75,11500.0,18.7499,18.7599,18.7399,18.7499,11500.0
2006-12-22 11:40:00,18.76,18.78,18.76,18.77,7400.0,18.7599,18.7799,18.7599,18.7699,7400.0
2006-12-22 11:45:00,18.78,18.79,18.77,18.77,18400.0,18.7799,18.7899,18.7699,18.7699,18400.0
2006-12-22 11:50:00,18.77,18.79,18.77,18.78,7300.0,18.7699,18.7899,18.7699,18.7799,7300.0
2006-12-22 11:55:00,18.78,18.79,18.78,18.78,8100.0,18.7799,18.7899,18.7799,18.7799,8100.0
2006-12-22 12:00:00,18.78,18.78,18.76,18.76,10100.0,18.7799,18.7799,18.7599,18.7599,10100.0
2006-12-22 12:05:00,18.76,18.77,18.76,18.76,10100.0,18.7599,18.7699,18.7599,18.7599,10100.0
2006-12-22 12:10:00,18.76,18.78,18.74,18.75,22700.0,18.7599,18.7799,18.7399,18.7499,22700.0
2006-12-22 12:15:00,18.74,18.75,18.74,18.75,6200.0,18.7399,18.7499,18.7399,18.7499,6200.0
2006-12-22 12:20:00,18.75,18.75,18.7,18.7,15000.0,18.7499,18.7499,18.6999,18.6999,15000.0
2006-12-22 12:25:00,18.7,18.73,18.7,18.72,14500.0,18.6999,18.7299,18.6999,18.7199,14500.0
2006-12-22 12:30:00,18.72,18.73,18.71,18.72,10300.0,18.7199,18.7299,18.7099,18.7199,10300.0
2006-12-22 12:35:00,18.71,18.73,18.71,18.73,9200.0,18.7099,18.7299,18.7099,18.7299,9200.0
2006-12-22 12:40:00,18.73,18.73,18.72,18.73,4800.0,18.7299,18.7299,18.7199,18.7299,4800.0
2006-12-22 12:45:00,18.72,18.73,18.72,18.73,6200.0,18.7199,18.7299,18.7199,18.7299,6200.0
2006-12-22 12:50:00,18.72,18.73,18.71,18.71,10900.0,18.7199,18.7299,18.7099,18.7099,10900.0
2006-12-22 12:55:00,18.72,18.72,18.66,18.68,36000.0,18.7199,18.7199,18.6599,18.6799,36000.0
2006-12-22 13:00:00,18.68,18.7,18.68,18.7,7900.0,18.6799,18.6999,18.6799,18.6999,7900.0
2006-12-22 13:05:00,18.7,18.7,18.69,18.7,1900.0,18.6999,18.6999,18.6899,18.6999,1900.0
2006-12-22 13:10:00,18.7,18.73,18.7,18.7,16900.0,18.6999,18.7299,18.6999,18.6999,16900.0
2006-12-22 13:15:00,18.7,18.71,18.69,18.7,8800.0,18.6999,18.7099,18.6899,18.6999,8800.0
2006-12-22 13:20:00,18.7,18.7,18.67,18.69,13600.0,18.6999,18.6999,18.6699,18.6899,13600.0
2006-12-22 13:25:00,18.68,18.68,18.62,18.62,27700.0,18.6799,18.6799,18.6199,18.6199,27700.0
2006-12-22 13:30:00,18.62,18.65,18.62,18.64,16600.0,18.6199,18.6499,18.6199,18.6399,16600.0
2006-12-22 13:35:00,18.64,18.67,18.63,18.66,21000.0,18.6399,18.6699,18.6299,18.6599,21000.0
2006-12-22 13:40:00,18.66,18.67,18.66,18.66,6500.0,18.6599,18.6699,18.6599,18.6599,6500.0
2006-12-22 13:45:00,18.66,18.67,18.62,18.65,18500.0,18.6599,18.6699,18.6199,18.6499,18500.0
2006-12-22 13:50:00,18.64,18.65,18.63,18.65,10600.0,18.6399,18.6499,18.6299,18.6499,10600.0
2006-12-22 13:55:00,18.64,18.66,18.64,18.66,11800.0,18.6399,18.6599,18.6399,18.6599,11800.0
2006-12-22 14:00:00,18.66,18.67,18.65,18.67,12500.0,18.6599,18.6699,18.6499,18.6699,12500.0
2006-12-22 14:05:00,18.66,18.68,18.66,18.68,9200.0,18.6599,18.6799,18.6599,18.6799,9200.0
2006-12-22 14:10:00,18.67,18.67,18.63,18.67,13700.0,18.6699,18.6699,18.6299,18.6699,13700.0
2006-12-22 14:15:00,18.67,18.7,18.66,18.7,23300.0,18.6699,18.6999,18.6599,18.6999,23300.0
2006-12-22 14:20:00,18.7,18.75,18.69,18.73,12700.0,18.6999,18.7499,18.6899,18.7299,12700.0
2006-12-22 14:25:00,18.73,18.74,18.66,18.66,22800.0,18.7299,18.7399,18.6599,18.6599,22800.0
2006-12-22 14:30:00,18.66,18.66,18.63,18.64,14800.0,18.6599,18.6599,18.6299,18.6399,14800.0
2006-12-22 14:35:00,18.63,18.65,18.63,18.64,36100.0,18.6299,18.6499,18.6299,18.6399,36100.0
2006-12-22 14:40:00,18.64,18.64,18.6,18.61,31700.0,18.6399,18.6399,18.5999,18.6099,31700.0
2006-12-22 14:45:00,18.61,18.62,18.6,18.62,16900.0,18.6099,18.6199,18.5999,18.6199,16900.0
2006-12-22 14:50:00,18.62,18.64,18.6,18.61,22300.0,18.6199,18.6399,18.5999,18.6099,22300.0
2006-12-22 14:55:00,18.61,18.61,18.57,18.58,20800.0,18.6099,18.6099,18.5699,18.5799,20800.0
2006-12-22 15:00:00,18.58,18.58,18.57,18.57,30200.0,18.5799,18.5799,18.5699,18.5699,30200.0
2006-12-22 15:05:00,18.57,18.58,18.55,18.56,36200.0,18.5699,18.5799,18.5499,18.5599,36200.0
2006-12-22 15:10:00,18.55,18.56,18.54,18.55,41900.0,18.5499,18.5599,18.5399,18.5499,41900.0
2006-12-22 15:15:00,18.55,18.56,18.53,18.53,70000.0,18.5499,18.5599,18.5299,18.5299,70000.0
2006-12-22 15:20:00,18.53,18.54,18.53,18.53,37000.0,18.5299,18.5399,18.5299,18.5299,37000.0
2006-12-22 15:25:00,18.53,18.56,18.53,18.55,35600.0,18.5299,18.5599,18.5299,18.5499,35600.0
2006-12-22 15:30:00,18.56,18.56,18.53,18.53,37800.0,18.5599,18.5599,18.5299,18.5299,37800.0
2006-12-22 15:35:00,18.53,18.55,18.53,18.54,28900.0,18.5299,18.5499,18.5299,18.5399,28900.0
2006-12-22 15:40:00,18.54,18.55,18.47,18.51,80500.0,18.5399,18.5499,18.4699,18.5099,80500.0
2006-12-22 15:45:00,18.51,18.51,18.46,18.47,49000.0,18.5099,18.5099,18.4599,18.4699,49000.0
2006-12-22 15:50:00,18.46,18.48,18.41,18.44,96800.0,18.4599,18.4799,18.4099,18.4399,96800.0
2006-12-22 15:55:00,18.45,18.48,18.44,18.48,80400.0,18.4499,18.4799,18.4399,18.4799,80400.0
2006-12-26 09:30:00,18.52,18.55,18.46,18.5,18500.0,18.5199,18.5499,18.4599,18.4999,18500.0
2006-12-26 09:35:00,18.49,18.8,18.49,18.79,23200.0,18.4899,18.7999,18.4899,18.7899,23200.0
2006-12-26 09:40:00,18.76,18.8,18.6,18.69,33300.0,18.7599,18.7999,18.5999,18.6899,33300.0
2006-12-26 09:45:00,18.69,18.72,18.58,18.61,18000.0,18.6899,18.7199,18.5799,18.6099,18000.0
2006-12-26 09:50:00,18.63,18.69,18.62,18.69,15000.0,18.6299,18.6899,18.6199,18.6899,15000.0
2006-12-26 09:55:00,18.72,18.75,18.62,18.63,18400.0,18.7199,18.7499,18.6199,18.6299,18400.0
2006-12-26 10:00:00,18.63,18.64,18.59,18.64,11500.0,18.6299,18.6399,18.5899,18.6399,11500.0
2006-12-26 10:05:00,18.64,18.65,18.63,18.65,8200.0,18.6399,18.6499,18.6299,18.6499,8200.0
2006-12-26 10:10:00,18.64,18.72,18.64,18.72,10000.0,18.6399,18.7199,18.6399,18.7199,10000.0
2006-12-26 10:15:00,18.72,18.77,18.68,18.77,8400.0,18.7199,18.7699,18.6799,18.7699,8400.0
2006-12-26 10:20:00,18.77,18.8,18.72,18.75,11400.0,18.7699,18.7999,18.7199,18.7499,11400.0
2006-12-26 10:25:00,18.74,18.74,18.68,18.71,4000.0,18.7399,18.7399,18.6799,18.7099,4000.0
2006-12-26 10:30:00,18.71,18.72,18.71,18.72,5600.0,18.7099,18.7199,18.7099,18.7199,5600.0
2006-12-26 10:35:00,18.72,18.72,18.71,18.71,9400.0,18.7199,18.7199,18.7099,18.7099,9400.0
2006-12-26 10:40:00,18.7,18.72,18.65,18.65,9800.0,18.6999,18.7199,18.6499,18.6499,9800.0
2006-12-26 10:45:00,18.65,18.71,18.65,18.71,2900.0,18.6499,18.7099,18.6499,18.7099,2900.0
2006-12-26 10:50:00,18.71,18.71,18.68,18.69,14500.0,18.7099,18.7099,18.6799,18.6899,14500.0
2006-12-26 10:55:00,18.68,18.69,18.67,18.67,9600.0,18.6799,18.6899,18.6699,18.6699,9600.0
2006-12-26 11:00:00,18.69,18.69,18.63,18.64,9900.0,18.6899,18.6899,18.6299,18.6399,9900.0
2006-12-26 11:05:00,18.66,18.68,18.66,18.68,6400.0,18.6599,18.6799,18.6599,18.6799,6400.0
2006-12-26 11:10:00,18.68,18.68,18.67,18.68,7700.0,18.6799,18.6799,18.6699,18.6799,7700.0
2006-12-26 11:15:00,18.68,18.68,18.68,18.68,3000.0,18.6799,18.6799,18.6799,18.6799,3000.0
2006-12-26 11:20:00,18.68,18.68,18.67,18.68,7100.0,18.6799,18.6799,18.6699,18.6799,7100.0
2006-12-26 11:25:00,18.68,18.69,18.67,18.68,13400.0,18.6799,18.6899,18.6699,18.6799,13400.0
2006-12-26 11:30:00,18.68,18.68,18.66,18.66,5600.0,18.6799,18.6799,18.6599,18.6599,5600.0
2006-12-26 11:35:00,18.67,18.67,18.64,18.65,9400.0,18.6699,18.6699,18.6399,18.6499,9400.0
2006-12-26 11:40:00,18.65,18.66,18.52,18.52,32100.0,18.6499,18.6599,18.5199,18.5199,32100.0
2006-12-26 11:45:00,18.52,18.52,18.47,18.5,17600.0,18.5199,18.5199,18.4699,18.4999,17600.0
2006-12-26 11:50:00,18.5,18.51,18.49,18.51,12600.0,18.4999,18.5099,18.4899,18.5099,12600.0
2006-12-26 11:55:00,18.5,18.52,18.48,18.51,11300.0,18.4999,18.5199,18.4799,18.5099,11300.0
2006-12-26 12:00:00,18.52,18.54,18.47,18.49,8900.0,18.5199,18.5399,18.4699,18.4899,8900.0
2006-12-26 12:05:00,18.51,18.56,18.5,18.56,6400.0,18.5099,18.5599,18.4999,18.5599,6400.0
2006-12-26 12:10:00,18.55,18.6,18.55,18.6,5600.0,18.5499,18.5999,18.5499,18.5999,5600.0
2006-12-26 12:15:00,18.6,18.6,18.59,18.6,5500.0,18.5999,18.5999,18.5899,18.5999,5500.0
2006-12-26 12:20:00,18.6,18.6,18.59,18.6,9000.0,18.5999,18.5999,18.5899,18.5999,9000.0
2006-12-26 12:25:00,18.6,18.6,18.57,18.6,3800.0,18.5999,18.5999,18.5699,18.5999,3800.0
2006-12-26 12:30:00,18.59,18.61,18.59,18.6,4100.0,18.5899,18.6099,18.5899,18.5999,4100.0
2006-12-26 12:35:00,18.6,18.61,18.57,18.57,6300.0,18.5999,18.6099,18.5699,18.5699,6300.0
2006-12-26 12:40:00,18.57,18.58,18.57,18.57,3200.0,18.5699,18.5799,18.5699,18.5699,3200.0
2006-12-26 12:45:00,18.58,18.58,18.57,18.57,1600.0,18.5799,18.5799,18.5699,18.5699,1600.0
2006-12-26 12:50:00,18.58,18.58,18.57,18.57,4900.0,18.5799,18.5799,18.5699,18.5699,4900.0
2006-12-26 12:55:00,18.57,18.58,18.57,18.58,2200.0,18.5699,18.5799,18.5699,18.5799,2200.0
2006-12-26 13:00:00,18.58,18.58,18.57,18.57,7400.0,18.5799,18.5799,18.5699,18.5699,7400.0
2006-12-26 13:05:00,18.57,18.57,18.53,18.55,8000.0,18.5699,18.5699,18.5299,18.5499,8000.0
2006-12-26 13:10:00,18.54,18.56,18.54,18.55,4300.0,18.5399,18.5599,18.5399,18.5499,4300.0
2006-12-26 13:15:00,18.55,18.55,18.53,18.55,5000.0,18.5499,18.5499,18.5299,18.5499,5000.0
2006-12-26 13:20:00,18.55,18.55,18.54,18.55,8500.0,18.5499,18.5499,18.5399,18.5499,8500.0
2006-12-26 13:25:00,18.54,18.56,18.52,18.52,8900.0,18.5399,18.5599,18.5199,18.5199,8900.0
2006-12-26 13:30:00,18.53,18.53,18.52,18.53,4500.0,18.5299,18.5299,18.5199,18.5299,4500.0
2006-12-26 13:35:00,18.54,18.57,18.54,18.57,4300.0,18.5399,18.5699,18.5399,18.5699,4300.0
2006-12-26 13:40:00,18.58,18.59,18.57,18.59,16100.0,18.5799,18.5899,18.5699,18.5899,16100.0
2006-12-26 13:45:00,18.58,18.6,18.57,18.59,16700.0,18.5799,18.5999,18.5699,18.5899,16700.0
2006-12-26 13:50:00,18.59,18.6,18.57,18.6,12300.0,18.5899,18.5999,18.5699,18.5999,12300.0
2006-12-26 13:55:00,18.6,18.6,18.57,18.57,7900.0,18.5999,18.5999,18.5699,18.5699,7900.0
2006-12-26 14:00:00,18.56,18.57,18.56,18.57,3600.0,18.5599,18.5699,18.5599,18.5699,3600.0
2006-12-26 14:05:00,18.58,18.6,18.58,18.59,1500.0,18.5799,18.5999,18.5799,18.5899,1500.0
2006-12-26 14:10:00,18.6,18.6,18.58,18.58,5200.0,18.5999,18.5999,18.5799,18.5799,5200.0
2006-12-26 14:15:00,18.59,18.6,18.59,18.6,4200.0,18.5899,18.5999,18.5899,18.5999,4200.0
2006-12-26 14:20:00,18.6,18.6,18.59,18.59,4400.0,18.5999,18.5999,18.5899,18.5899,4400.0
2006-12-26 14:25:00,18.6,18.6,18.59,18.59,9900.0,18.5999,18.5999,18.5899,18.5899,9900.0
2006-12-26 14:30:00,18.59,18.6,18.57,18.59,4300.0,18.5899,18.5999,18.5699,18.5899,4300.0
2006-12-26 14:35:00,18.6,18.6,18.59,18.6,2600.0,18.5999,18.5999,18.5899,18.5999,2600.0
2006-12-26 14:40:00,18.59,18.6,18.59,18.6,5300.0,18.5899,18.5999,18.5899,18.5999,5300.0
2006-12-26 14:45:00,18.6,18.6,18.55,18.56,13900.0,18.5999,18.5999,18.5499,18.5599,13900.0
2006-12-26 14:50:00,18.55,18.56,18.5,18.51,24000.0,18.5499,18.5599,18.4999,18.5099,24000.0
2006-12-26 14:55:00,18.5,18.51,18.5,18.51,14400.0,18.4999,18.5099,18.4999,18.5099,14400.0
2006-12-26 15:00:00,18.5,18.54,18.5,18.54,13500.0,18.4999,18.5399,18.4999,18.5399,13500.0
2006-12-26 15:05:00,18.54,18.54,18.49,18.49,13200.0,18.5399,18.5399,18.4899,18.4899,13200.0
2006-12-26 15:10:00,18.49,18.5,18.49,18.5,4500.0,18.4899,18.4999,18.4899,18.4999,4500.0
2006-12-26 15:15:00,18.49,18.5,18.49,18.5,7200.0,18.4899,18.4999,18.4899,18.4999,7200.0
2006-12-26 15:20:00,18.5,18.52,18.5,18.52,24400.0,18.4999,18.5199,18.4999,18.5199,24400.0
2006-12-26 15:25:00,18.52,18.54,18.51,18.54,14000.0,18.5199,18.5399,18.5099,18.5399,14000.0
2006-12-26 15:30:00,18.55,18.56,18.54,18.56,25900.0,18.5499,18.5599,18.5399,18.5599,25900.0
2006-12-26 15:35:00,18.55,18.56,18.54,18.54,31600.0,18.5499,18.5599,18.5399,18.5399,31600.0
2006-12-26 15:40:00,18.54,18.55,18.54,18.55,17700.0,18.5399,18.5499,18.5399,18.5499,17700.0
2006-12-26 15:45:00,18.54,18.56,18.54,18.56,13900.0,18.5399,18.5599,18.5399,18.5599,13900.0
2006-12-26 15:50:00,18.55,18.57,18.48,18.49,54200.0,18.5499,18.5699,18.4799,18.4899,54200.0
2006-12-26 15:55:00,18.5,18.55,18.49,18.55,46000.0,18.4999,18.5499,18.4899,18.5499,46000.0
2006-12-27 09:30:00,18.58,18.58,18.47,18.49,19300.0,18.5799,18.5799,18.4699,18.4899,19300.0
2006-12-27 09:35:00,18.49,18.5,18.41,18.5,44900.0,18.4899,18.4999,18.4099,18.4999,44900.0
2006-12-27 09:40:00,18.48,18.48,18.35,18.46,43600.0,18.4799,18.4799,18.3499,18.4599,43600.0
2006-12-27 09:45:00,18.46,18.46,18.4,18.43,8300.0,18.4599,18.4599,18.3999,18.4299,8300.0
2006-12-27 09:50:00,18.45,18.53,18.45,18.52,24300.0,18.4499,18.5299,18.4499,18.5199,24300.0
2006-12-27 09:55:00,18.51,18.52,18.5,18.52,7900.0,18.5099,18.5199,18.4999,18.5199,7900.0
2006-12-27 10:00:00,18.53,18.59,18.53,18.57,14500.0,18.5299,18.5899,18.5299,18.5699,14500.0
2006-12-27 10:05:00,18.57,18.58,18.56,18.56,4300.0,18.5699,18.5799,18.5599,18.5599,4300.0
2006-12-27 10:10:00,18.56,18.57,18.52,18.53,6000.0,18.5599,18.5699,18.5199,18.5299,6000.0
2006-12-27 10:15:00,18.54,18.54,18.5,18.52,8600.0,18.5399,18.5399,18.4999,18.5199,8600.0
2006-12-27 10:20:00,18.52,18.54,18.4,18.45,87800.0,18.5199,18.5399,18.3999,18.4499,87800.0
2006-12-27 10:25:00,18.45,18.46,18.18,18.4,119100.0,18.4499,18.4599,18.1799,18.3999,119100.0
2006-12-27 10:30:00,18.4,18.44,18.4,18.43,14300.0,18.3999,18.4399,18.3999,18.4299,14300.0
2006-12-27 10:35:00,18.43,18.45,18.42,18.43,6700.0,18.4299,18.4499,18.4199,18.4299,6700.0
2006-12-27 10:40:00,18.44,18.44,18.28,18.31,40800.0,18.4399,18.4399,18.2799,18.3099,40800.0
2006-12-27 10:45:00,18.31,18.35,18.27,18.27,19900.0,18.3099,18.3499,18.2699,18.2699,19900.0
2006-12-27 10:50:00,18.27,18.29,18.25,18.28,18100.0,18.2699,18.2899,18.2499,18.2799,18100.0
2006-12-27 10:55:00,18.29,18.32,18.26,18.31,20200.0,18.2899,18.3199,18.2599,18.3099,20200.0
2006-12-27 11:00:00,18.31,18.35,18.3,18.33,15300.0,18.3099,18.3499,18.2999,18.3299,15300.0
2006-12-27 11:05:00,18.32,18.34,18.3,18.34,15000.0,18.3199,18.3399,18.2999,18.3399,15000.0
2006-12-27 11:10:00,18.35,18.36,18.32,18.32,12800.0,18.3499,18.3599,18.3199,18.3199,12800.0
2006-12-27 11:15:00,18.32,18.34,18.32,18.33,9600.0,18.3199,18.3399,18.3199,18.3299,9600.0
2006-12-27 11:20:00,18.32,18.34,18.32,18.33,7700.0,18.3199,18.3399,18.3199,18.3299,7700.0
2006-12-27 11:25:00,18.33,18.34,18.32,18.33,11800.0,18.3299,18.3399,18.3199,18.3299,11800.0
2006-12-27 11:30:00,18.34,18.34,18.32,18.32,9900.0,18.3399,18.3399,18.3199,18.3199,9900.0
2006-12-27 11:35:00,18.32,18.33,18.32,18.32,6100.0,18.3199,18.3299,18.3199,18.3199,6100.0
2006-12-27 11:40:00,18.33,18.33,18.32,18.33,9000.0,18.3299,18.3299,18.3199,18.3299,9000.0
2006-12-27 11:45:00,18.32,18.33,18.31,18.31,7800.0,18.3199,18.3299,18.3099,18.3099,7800.0
2006-12-27 11:50:00,18.31,18.32,18.3,18.31,21800.0,18.3099,18.3199,18.2999,18.3099,21800.0
2006-12-27 11:55:00,18.32,18.32,18.28,18.29,30000.0,18.3199,18.3199,18.2799,18.2899,30000.0
2006-12-27 12:00:00,18.28,18.29,18.27,18.27,18900.0,18.2799,18.2899,18.2699,18.2699,18900.0
2006-12-27 12:05:00,18.27,18.27,18.2,18.2,41700.0,18.2699,18.2699,18.1999,18.1999,41700.0
2006-12-27 12:10:00,18.21,18.26,18.21,18.24,22000.0,18.2099,18.2599,18.2099,18.2399,22000.0
2006-12-27 12:15:00,18.24,18.24,18.13,18.15,22200.0,18.2399,18.2399,18.1299,18.1499,22200.0
2006-12-27 12:20:00,18.14,18.15,18.14,18.14,10100.0,18.1399,18.1499,18.1399,18.1399,10100.0
2006-12-27 12:25:00,18.15,18.16,18.13,18.15,16000.0,18.1499,18.1599,18.1299,18.1499,16000.0
2006-12-27 12:30:00,18.14,18.15,18.13,18.14,5800.0,18.1399,18.1499,18.1299,18.1399,5800.0
2006-12-27 12:35:00,18.13,18.14,18.12,18.13,13900.0,18.1299,18.1399,18.1199,18.1299,13900.0
2006-12-27 12:40:00,18.14,18.14,18.11,18.12,23400.0,18.1399,18.1399,18.1099,18.1199,23400.0
2006-12-27 12:45:00,18.13,18.13,17.71,17.92,162000.0,18.1299,18.1299,17.7099,17.9199,162000.0
2006-12-27 12:50:00,17.93,18.04,17.85,18.03,72900.0,17.9299,18.0399,17.8499,18.0299,72900.0
2006-12-27 12:55:00,18.03,18.04,18.0,18.01,14500.0,18.0299,18.0399,17.9999,18.0099,14500.0
2006-12-27 13:00:00,18.02,18.09,18.0,18.08,20300.0,18.0199,18.0899,17.9999,18.0799,20300.0
2006-12-27 13:05:00,18.07,18.16,18.07,18.14,56400.0,18.0699,18.1599,18.0699,18.1399,56400.0
2006-12-27 13:10:00,18.14,18.14,18.01,18.05,49300.0,18.1399,18.1399,18.0099,18.0499,49300.0
2006-12-27 13:15:00,18.06,18.08,18.02,18.02,30500.0,18.0599,18.0799,18.0199,18.0199,30500.0
2006-12-27 13:20:00,18.02,18.04,18.02,18.03,11900.0,18.0199,18.0399,18.0199,18.0299,11900.0
2006-12-27 13:25:00,18.04,18.04,18.03,18.04,8700.0,18.0399,18.0399,18.0299,18.0399,8700.0
2006-12-27 13:30:00,18.05,18.07,18.04,18.06,26100.0,18.0499,18.0699,18.0399,18.0599,26100.0
2006-12-27 13:35:00,18.06,18.07,18.03,18.03,25400.0,18.0599,18.0699,18.0299,18.0299,25400.0
2006-12-27 13:40:00,18.04,18.06,18.03,18.06,9600.0,18.0399,18.0599,18.0299,18.0599,9600.0
2006-12-27 13:45:00,18.05,18.06,18.05,18.05,13200.0,18.0499,18.0599,18.0499,18.0499,13200.0
2006-12-27 13:50:00,18.05,18.05,18.03,18.03,16800.0,18.0499,18.0499,18.0299,18.0299,16800.0
2006-12-27 13:55:00,18.04,18.07,18.03,18.05,69000.0,18.0399,18.0699,18.0299,18.0499,69000.0
2006-12-27 14:00:00,18.06,18.11,18.06,18.1,7900.0,18.0599,18.1099,18.0599,18.0999,7900.0
2006-12-27 14:05:00,18.11,18.15,18.1,18.15,32000.0,18.1099,18.1499,18.0999,18.1499,32000.0
2006-12-27 14:10:00,18.15,18.2,18.14,18.15,39800.0,18.1499,18.1999,18.1399,18.1499,39800.0
2006-12-27 14:15:00,18.15,18.16,18.14,18.16,19300.0,18.1499,18.1599,18.1399,18.1599,19300.0
2006-12-27 14:20:00,18.16,18.16,18.06,18.08,22900.0,18.1599,18.1599,18.0599,18.0799,22900.0
2006-12-27 14:25:00,18.09,18.1,18.08,18.08,24100.0,18.0899,18.0999,18.0799,18.0799,24100.0
2006-12-27 14:30:00,18.09,18.1,18.07,18.07,21900.0,18.0899,18.0999,18.0699,18.0699,21900.0
2006-12-27 14:35:00,18.07,18.07,18.02,18.03,52100.0,18.0699,18.0699,18.0199,18.0299,52100.0
2006-12-27 14:40:00,18.04,18.1,18.04,18.05,46200.0,18.0399,18.0999,18.0399,18.0499,46200.0
2006-12-27 14:45:00,18.05,18.06,18.04,18.06,19000.0,18.0499,18.0599,18.0399,18.0599,19000.0
2006-12-27 14:50:00,18.05,18.07,18.05,18.07,22100.0,18.0499,18.0699,18.0499,18.0699,22100.0
2006-12-27 14:55:00,18.07,18.08,18.07,18.08,23700.0,18.0699,18.0799,18.0699,18.0799,23700.0
2006-12-27 15:00:00,18.08,18.08,18.06,18.06,29400.0,18.0799,18.0799,18.0599,18.0599,29400.0
2006-12-27 15:05:00,18.06,18.07,18.0,18.01,73500.0,18.0599,18.0699,17.9999,18.0099,73500.0
2006-12-27 15:10:00,18.01,18.05,18.01,18.04,33400.0,18.0099,18.0499,18.0099,18.0399,33400.0
2006-12-27 15:15:00,18.04,18.04,18.0,18.01,44500.0,18.0399,18.0399,17.9999,18.0099,44500.0
2006-12-27 15:20:00,18.02,18.08,18.0,18.0,60100.0,18.0199,18.0799,17.9999,17.9999,60100.0
2006-12-27 15:25:00,18.01,18.08,18.0,18.07,32500.0,18.0099,18.0799,17.9999,18.0699,32500.0
2006-12-27 15:30:00,18.08,18.14,18.07,18.12,33600.0,18.0799,18.1399,18.0699,18.1199,33600.0
2006-12-27 15:35:00,18.13,18.14,18.08,18.09,45900.0,18.1299,18.1399,18.0799,18.0899,45900.0
2006-12-27 15:40:00,18.09,18.13,18.08,18.13,39700.0,18.0899,18.1299,18.0799,18.1299,39700.0
2006-12-27 15:45:00,18.13,18.14,18.09,18.09,31000.0,18.1299,18.1399,18.0899,18.0899,31000.0
2006-12-27 15:50:00,18.1,18.15,18.09,18.14,56700.0,18.0999,18.1499,18.0899,18.1399,56700.0
2006-12-27 15:55:00,18.14,18.16,18.13,18.14,85300.0,18.1399,18.1599,18.1299,18.1399,85300.0
2006-12-28 09:30:00,18.1,18.2,18.05,18.14,41100.0,18.0999,18.1999,18.0499,18.1399,41100.0
2006-12-28 09:35:00,18.15,18.15,18.09,18.11,36200.0,18.1499,18.1499,18.0899,18.1099,36200.0
2006-12-28 09:40:00,18.11,18.15,18.11,18.13,20000.0,18.1099,18.1499,18.1099,18.1299,20000.0
2006-12-28 09:45:00,18.14,18.14,18.1,18.12,23600.0,18.1399,18.1399,18.0999,18.1199,23600.0
2006-12-28 09:50:00,18.11,18.14,18.09,18.1,26900.0,18.1099,18.1399,18.0899,18.0999,26900.0
2006-12-28 09:55:00,18.1,18.22,18.09,18.14,31100.0,18.0999,18.2199,18.0899,18.1399,31100.0
2006-12-28 10:00:00,18.15,18.2,18.11,18.14,44300.0,18.1499,18.1999,18.1099,18.1399,44300.0
2006-12-28 10:05:00,18.14,18.18,18.13,18.13,35000.0,18.1399,18.1799,18.1299,18.1299,35000.0
2006-12-28 10:10:00,18.13,18.14,18.12,18.13,11600.0,18.1299,18.1399,18.1199,18.1299,11600.0
2006-12-28 10:15:00,18.14,18.17,18.13,18.16,18600.0,18.1399,18.1699,18.1299,18.1599,18600.0
2006-12-28 10:20:00,18.17,18.17,18.05,18.12,32300.0,18.1699,18.1699,18.0499,18.1199,32300.0
2006-12-28 10:25:00,18.13,18.16,18.12,18.15,8600.0,18.1299,18.1599,18.1199,18.1499,8600.0
2006-12-28 10:30:00,18.15,18.18,18.15,18.15,10000.0,18.1499,18.1799,18.1499,18.1499,10000.0
2006-12-28 10:35:00,18.16,18.16,18.12,18.13,16600.0,18.1599,18.1599,18.1199,18.1299,16600.0
2006-12-28 10:40:00,18.13,18.15,18.1,18.11,11200.0,18.1299,18.1499,18.0999,18.1099,11200.0
2006-12-28 10:45:00,18.1,18.1,18.05,18.06,65700.0,18.0999,18.0999,18.0499,18.0599,65700.0
2006-12-28 10:50:00,18.06,18.06,18.02,18.05,32400.0,18.0599,18.0599,18.0199,18.0499,32400.0
2006-12-28 10:55:00,18.06,18.07,18.06,18.07,3900.0,18.0599,18.0699,18.0599,18.0699,3900.0
2006-12-28 11:00:00,18.07,18.1,18.07,18.08,10100.0,18.0699,18.0999,18.0699,18.0799,10100.0
2006-12-28 11:05:00,18.1,18.13,18.07,18.08,5400.0,18.0999,18.1299,18.0699,18.0799,5400.0
2006-12-28 11:10:00,18.09,18.1,18.08,18.1,32400.0,18.0899,18.0999,18.0799,18.0999,32400.0
2006-12-28 11:15:00,18.1,18.13,18.1,18.12,3800.0,18.0999,18.1299,18.0999,18.1199,3800.0
2006-12-28 11:20:00,18.13,18.21,18.12,18.19,14400.0,18.1299,18.2099,18.1199,18.1899,14400.0
2006-12-28 11:25:00,18.2,18.21,18.19,18.2,14500.0,18.1999,18.2099,18.1899,18.1999,14500.0
2006-12-28 11:30:00,18.19,18.2,18.19,18.19,12800.0,18.1899,18.1999,18.1899,18.1899,12800.0
2006-12-28 11:35:00,18.2,18.29,18.15,18.28,10400.0,18.1999,18.2899,18.1499,18.2799,10400.0
2006-12-28 11:40:00,18.28,18.28,18.23,18.23,13600.0,18.2799,18.2799,18.2299,18.2299,13600.0
2006-12-28 11:45:00,18.23,18.25,18.22,18.22,16600.0,18.2299,18.2499,18.2199,18.2199,16600.0
2006-12-28 11:50:00,18.22,18.25,18.18,18.23,22300.0,18.2199,18.2499,18.1799,18.2299,22300.0
2006-12-28 11:55:00,18.23,18.23,18.15,18.15,20100.0,18.2299,18.2299,18.1499,18.1499,20100.0
2006-12-28 12:00:00,18.15,18.2,18.15,18.2,5300.0,18.1499,18.1999,18.1499,18.1999,5300.0
2006-12-28 12:05:00,18.19,18.2,18.18,18.18,3700.0,18.1899,18.1999,18.1799,18.1799,3700.0
2006-12-28 12:10:00,18.18,18.21,18.18,18.21,3700.0,18.1799,18.2099,18.1799,18.2099,3700.0
2006-12-28 12:15:00,18.21,18.23,18.21,18.23,2400.0,18.2099,18.2299,18.2099,18.2299,2400.0
2006-12-28 12:20:00,18.24,18.28,18.24,18.24,8600.0,18.2399,18.2799,18.2399,18.2399,8600.0
2006-12-28 12:25:00,18.24,18.26,18.18,18.19,12800.0,18.2399,18.2599,18.1799,18.1899,12800.0
2006-12-28 12:30:00,18.19,18.23,18.19,18.22,2900.0,18.1899,18.2299,18.1899,18.2199,2900.0
2006-12-28 12:35:00,18.21,18.21,18.18,18.18,6400.0,18.2099,18.2099,18.1799,18.1799,6400.0
2006-12-28 12:40:00,18.17,18.17,18.15,18.16,8200.0,18.1699,18.1699,18.1499,18.1599,8200.0
2006-12-28 12:45:00,18.15,18.16,18.15,18.15,5500.0,18.1499,18.1599,18.1499,18.1499,5500.0
2006-12-28 12:50:00,18.15,18.17,18.12,18.12,26000.0,18.1499,18.1699,18.1199,18.1199,26000.0
2006-12-28 12:55:00,18.13,18.13,18.12,18.13,10300.0,18.1299,18.1299,18.1199,18.1299,10300.0
2006-12-28 13:00:00,18.13,18.13,18.13,18.13,4500.0,18.1299,18.1299,18.1299,18.1299,4500.0
2006-12-28 13:05:00,18.14,18.14,18.13,18.14,7800.0,18.1399,18.1399,18.1299,18.1399,7800.0
2006-12-28 13:10:00,18.15,18.15,18.14,18.14,4700.0,18.1499,18.1499,18.1399,18.1399,4700.0
2006-12-28 13:15:00,18.15,18.15,18.14,18.14,2500.0,18.1499,18.1499,18.1399,18.1399,2500.0
2006-12-28 13:20:00,18.14,18.16,18.13,18.13,9000.0,18.1399,18.1599,18.1299,18.1299,9000.0
2006-12-28 13:25:00,18.14,18.14,18.13,18.14,2200.0,18.1399,18.1399,18.1299,18.1399,2200.0
2006-12-28 13:30:00,18.14,18.14,18.13,18.14,8200.0,18.1399,18.1399,18.1299,18.1399,8200.0
2006-12-28 13:35:00,18.14,18.15,18.14,18.15,6700.0,18.1399,18.1499,18.1399,18.1499,6700.0
2006-12-28 13:40:00,18.14,18.15,18.14,18.14,1400.0,18.1399,18.1499,18.1399,18.1399,1400.0
2006-12-28 13:45:00,18.14,18.16,18.14,18.15,50000.0,18.1399,18.1599,18.1399,18.1499,50000.0
2006-12-28 13:50:00,18.15,18.16,18.15,18.15,32100.0,18.1499,18.1599,18.1499,18.1499,32100.0
2006-12-28 13:55:00,18.15,18.15,18.13,18.14,11500.0,18.1499,18.1499,18.1299,18.1399,11500.0
2006-12-28 14:00:00,18.14,18.16,18.13,18.13,18500.0,18.1399,18.1599,18.1299,18.1299,18500.0
2006-12-28 14:05:00,18.13,18.15,18.13,18.14,5600.0,18.1299,18.1499,18.1299,18.1399,5600.0
2006-12-28 14:10:00,18.15,18.18,18.14,18.17,14500.0,18.1499,18.1799,18.1399,18.1699,14500.0
2006-12-28 14:15:00,18.17,18.19,18.0,18.16,31100.0,18.1699,18.1899,17.9999,18.1599,31100.0
2006-12-28 14:20:00,18.16,18.16,18.12,18.16,20800.0,18.1599,18.1599,18.1199,18.1599,20800.0
2006-12-28 14:25:00,18.16,18.16,18.14,18.15,10400.0,18.1599,18.1599,18.1399,18.1499,10400.0
2006-12-28 14:30:00,18.15,18.16,18.14,18.15,12600.0,18.1499,18.1599,18.1399,18.1499,12600.0
2006-12-28 14:35:00,18.16,18.16,18.13,18.14,13700.0,18.1599,18.1599,18.1299,18.1399,13700.0
2006-12-28 14:40:00,18.14,18.16,18.14,18.15,14600.0,18.1399,18.1599,18.1399,18.1499,14600.0
2006-12-28 14:45:00,18.15,18.16,18.13,18.14,8500.0,18.1499,18.1599,18.1299,18.1399,8500.0
2006-12-28 14:50:00,18.13,18.14,18.09,18.1,39800.0,18.1299,18.1399,18.0899,18.0999,39800.0
2006-12-28 14:55:00,18.1,18.13,18.1,18.13,7300.0,18.0999,18.1299,18.0999,18.1299,7300.0
2006-12-28 15:00:00,18.13,18.14,18.12,18.13,4500.0,18.1299,18.1399,18.1199,18.1299,4500.0
2006-12-28 15:05:00,18.14,18.14,18.11,18.12,15500.0,18.1399,18.1399,18.1099,18.1199,15500.0
2006-12-28 15:10:00,18.12,18.17,18.12,18.17,20800.0,18.1199,18.1699,18.1199,18.1699,20800.0
2006-12-28 15:15:00,18.17,18.17,18.1,18.11,27600.0,18.1699,18.1699,18.0999,18.1099,27600.0
2006-12-28 15:20:00,18.12,18.12,18.1,18.12,32800.0,18.1199,18.1199,18.0999,18.1199,32800.0
2006-12-28 15:25:00,18.12,18.12,18.11,18.11,16000.0,18.1199,18.1199,18.1099,18.1099,16000.0
2006-12-28 15:30:00,18.12,18.17,18.12,18.14,28900.0,18.1199,18.1699,18.1199,18.1399,28900.0
2006-12-28 15:35:00,18.15,18.19,18.14,18.19,30000.0,18.1499,18.1899,18.1399,18.1899,30000.0
2006-12-28 15:40:00,18.19,18.19,18.16,18.16,25200.0,18.1899,18.1899,18.1599,18.1599,25200.0
2006-12-28 15:45:00,18.16,18.17,18.15,18.15,29200.0,18.1599,18.1699,18.1499,18.1499,29200.0
2006-12-28 15:50:00,18.15,18.17,18.15,18.16,43300.0,18.1499,18.1699,18.1499,18.1599,43300.0
2006-12-28 15:55:00,18.16,18.18,18.1,18.1,57900.0,18.1599,18.1799,18.0999,18.0999,57900.0
2006-12-29 09:30:00,18.16,18.16,18.05,18.09,14000.0,18.1599,18.1599,18.0499,18.0899,14000.0
2006-12-29 09:35:00,18.1,18.15,18.08,18.15,11000.0,18.0999,18.1499,18.0799,18.1499,11000.0
2006-12-29 09:40:00,18.15,18.24,18.14,18.23,17200.0,18.1499,18.2399,18.1399,18.2299,17200.0
2006-12-29 09:45:00,18.24,18.32,18.22,18.26,25400.0,18.2399,18.3199,18.2199,18.2599,25400.0
2006-12-29 09:50:00,18.28,18.36,18.26,18.27,14400.0,18.2799,18.3599,18.2599,18.2699,14400.0
2006-12-29 09:55:00,18.27,18.28,18.24,18.24,18000.0,18.2699,18.2799,18.2399,18.2399,18000.0
2006-12-29 10:00:00,18.25,18.26,18.21,18.21,15600.0,18.2499,18.2599,18.2099,18.2099,15600.0
2006-12-29 10:05:00,18.21,18.26,18.2,18.24,14700.0,18.2099,18.2599,18.1999,18.2399,14700.0
2006-12-29 10:10:00,18.24,18.27,18.23,18.23,18500.0,18.2399,18.2699,18.2299,18.2299,18500.0
2006-12-29 10:15:00,18.23,18.26,18.22,18.23,15800.0,18.2299,18.2599,18.2199,18.2299,15800.0
2006-12-29 10:20:00,18.24,18.24,18.22,18.23,4500.0,18.2399,18.2399,18.2199,18.2299,4500.0
2006-12-29 10:25:00,18.24,18.24,18.23,18.23,3900.0,18.2399,18.2399,18.2299,18.2299,3900.0
2006-12-29 10:30:00,18.24,18.25,18.23,18.24,16100.0,18.2399,18.2499,18.2299,18.2399,16100.0
2006-12-29 10:35:00,18.25,18.25,18.15,18.16,14900.0,18.2499,18.2499,18.1499,18.1599,14900.0
2006-12-29 10:40:00,18.15,18.15,18.11,18.13,5400.0,18.1499,18.1499,18.1099,18.1299,5400.0
2006-12-29 10:45:00,18.13,18.14,18.12,18.13,5500.0,18.1299,18.1399,18.1199,18.1299,5500.0
2006-12-29 10:50:00,18.14,18.18,18.14,18.17,7200.0,18.1399,18.1799,18.1399,18.1699,7200.0
2006-12-29 10:55:00,18.16,18.17,18.06,18.06,10500.0,18.1599,18.1699,18.0599,18.0599,10500.0
2006-12-29 11:00:00,18.07,18.12,18.07,18.1,8500.0,18.0699,18.1199,18.0699,18.0999,8500.0
2006-12-29 11:05:00,18.09,18.13,18.09,18.13,14100.0,18.0899,18.1299,18.0899,18.1299,14100.0
2006-12-29 11:10:00,18.12,18.13,18.08,18.08,12500.0,18.1199,18.1299,18.0799,18.0799,12500.0
2006-12-29 11:15:00,18.08,18.13,18.07,18.12,8400.0,18.0799,18.1299,18.0699,18.1199,8400.0
2006-12-29 11:20:00,18.12,18.14,18.12,18.14,4100.0,18.1199,18.1399,18.1199,18.1399,4100.0
2006-12-29 11:25:00,18.13,18.13,18.12,18.12,2000.0,18.1299,18.1299,18.1199,18.1199,2000.0
2006-12-29 11:30:00,18.12,18.13,18.12,18.12,8300.0,18.1199,18.1299,18.1199,18.1199,8300.0
2006-12-29 11:35:00,18.12,18.13,18.11,18.12,2900.0,18.1199,18.1299,18.1099,18.1199,2900.0
2006-12-29 11:40:00,18.11,18.11,18.09,18.1,2900.0,18.1099,18.1099,18.0899,18.0999,2900.0
2006-12-29 11:45:00,18.09,18.1,18.08,18.09,1700.0,18.0899,18.0999,18.0799,18.0899,1700.0
2006-12-29 11:50:00,18.09,18.09,18.07,18.07,2200.0,18.0899,18.0899,18.0699,18.0699,2200.0
2006-12-29 11:55:00,18.08,18.08,18.07,18.07,2000.0,18.0799,18.0799,18.0699,18.0699,2000.0
2006-12-29 12:00:00,18.08,18.11,18.07,18.1,31200.0,18.0799,18.1099,18.0699,18.0999,31200.0
2006-12-29 12:05:00,18.1,18.11,18.1,18.1,16800.0,18.0999,18.1099,18.0999,18.0999,16800.0
2006-12-29 12:10:00,18.1,18.12,18.1,18.11,4800.0,18.0999,18.1199,18.0999,18.1099,4800.0
2006-12-29 12:15:00,18.11,18.13,18.11,18.12,4400.0,18.1099,18.1299,18.1099,18.1199,4400.0
2006-12-29 12:20:00,18.13,18.13,18.12,18.13,3300.0,18.1299,18.1299,18.1199,18.1299,3300.0
2006-12-29 12:25:00,18.12,18.13,18.12,18.12,6800.0,18.1199,18.1299,18.1199,18.1199,6800.0
2006-12-29 12:30:00,18.13,18.13,18.1,18.1,11900.0,18.1299,18.1299,18.0999,18.0999,11900.0
2006-12-29 12:35:00,18.09,18.1,18.08,18.1,31200.0,18.0899,18.0999,18.0799,18.0999,31200.0
2006-12-29 12:40:00,18.1,18.1,18.08,18.1,25000.0,18.0999,18.0999,18.0799,18.0999,25000.0
2006-12-29 12:45:00,18.1,18.11,18.1,18.11,15800.0,18.0999,18.1099,18.0999,18.1099,15800.0
2006-12-29 12:50:00,18.1,18.11,18.1,18.1,3400.0,18.0999,18.1099,18.0999,18.0999,3400.0
2006-12-29 12:55:00,18.1,18.11,18.03,18.03,51800.0,18.0999,18.1099,18.0299,18.0299,51800.0
2006-12-29 13:00:00,18.02,18.03,18.0,18.01,11100.0,18.0199,18.0299,17.9999,18.0099,11100.0
2006-12-29 13:05:00,18.0,18.02,18.0,18.01,10100.0,17.9999,18.0199,17.9999,18.0099,10100.0
2006-12-29 13:10:00,18.02,18.02,18.01,18.02,7300.0,18.0199,18.0199,18.0099,18.0199,7300.0
2006-12-29 13:15:00,18.02,18.03,18.02,18.02,3700.0,18.0199,18.0299,18.0199,18.0199,3700.0
2006-12-29 13:20:00,18.03,18.03,18.01,18.01,3100.0,18.0299,18.0299,18.0099,18.0099,3100.0
2006-12-29 13:25:00,18.01,18.02,18.01,18.01,600.0,18.0099,18.0199,18.0099,18.0099,600.0
2006-12-29 13:30:00,18.02,18.02,17.99,18.0,6000.0,18.0199,18.0199,17.9899,17.9999,6000.0
2006-12-29 13:35:00,18.0,18.01,17.99,17.99,12100.0,17.9999,18.0099,17.9899,17.9899,12100.0
2006-12-29 13:40:00,17.99,17.99,17.96,17.96,22700.0,17.9899,17.9899,17.9599,17.9599,22700.0
2006-12-29 13:45:00,17.96,17.98,17.94,17.95,23100.0,17.9599,17.9799,17.9399,17.9499,23100.0
2006-12-29 13:50:00,17.94,17.94,17.9,17.9,10600.0,17.9399,17.9399,17.8999,17.8999,10600.0
2006-12-29 13:55:00,17.9,17.91,17.89,17.89,14500.0,17.8999,17.9099,17.8899,17.8899,14500.0
2006-12-29 14:00:00,17.89,17.92,17.88,17.89,12400.0,17.8899,17.9199,17.8799,17.8899,12400.0
2006-12-29 14:05:00,17.89,17.91,17.88,17.9,16900.0,17.8899,17.9099,17.8799,17.8999,16900.0
2006-12-29 14:10:00,17.9,17.92,17.9,17.91,13300.0,17.8999,17.9199,17.8999,17.9099,13300.0
2006-12-29 14:15:00,17.91,17.92,17.89,17.89,10800.0,17.9099,17.9199,17.8899,17.8899,10800.0
2006-12-29 14:20:00,17.89,17.9,17.82,17.84,33000.0,17.8899,17.8999,17.8199,17.8399,33000.0
2006-12-29 14:25:00,17.84,17.84,17.8,17.82,22000.0,17.8399,17.8399,17.7999,17.8199,22000.0
2006-12-29 14:30:00,17.79,17.81,17.75,17.75,34400.0,17.7899,17.8099,17.7499,17.7499,34400.0
2006-12-29 14:35:00,17.76,17.81,17.74,17.8,59100.0,17.7599,17.8099,17.7399,17.7999,59100.0
2006-12-29 14:40:00,17.8,17.81,17.79,17.8,20900.0,17.7999,17.8099,17.7899,17.7999,20900.0
2006-12-29 14:45:00,17.8,17.83,17.8,17.82,78700.0,17.7999,17.8299,17.7999,17.8199,78700.0
2006-12-29 14:50:00,17.82,17.83,17.74,17.75,42000.0,17.8199,17.8299,17.7399,17.7499,42000.0
2006-12-29 14:55:00,17.74,17.75,17.74,17.74,29500.0,17.7399,17.7499,17.7399,17.7399,29500.0
2006-12-29 15:00:00,17.74,17.77,17.74,17.76,36300.0,17.7399,17.7699,17.7399,17.7599,36300.0
2006-12-29 15:05:00,17.76,17.76,17.74,17.75,37600.0,17.7599,17.7599,17.7399,17.7499,37600.0
2006-12-29 15:10:00,17.75,17.81,17.74,17.8,176100.0,17.7499,17.8099,17.7399,17.7999,176100.0
2006-12-29 15:15:00,17.8,17.81,17.8,17.81,23600.0,17.7999,17.8099,17.7999,17.8099,23600.0
2006-12-29 15:20:00,17.82,17.88,17.79,17.8,78000.0,17.8199,17.8799,17.7899,17.7999,78000.0
2006-12-29 15:25:00,17.8,17.8,17.73,17.74,32700.0,17.7999,17.7999,17.7299,17.7399,32700.0
2006-12-29 15:30:00,17.74,17.78,17.74,17.77,22800.0,17.7399,17.7799,17.7399,17.7699,22800.0
2006-12-29 15:35:00,17.77,17.8,17.77,17.79,17700.0,17.7699,17.7999,17.7699,17.7899,17700.0
2006-12-29 15:40:00,17.78,17.81,17.77,17.77,28100.0,17.7799,17.8099,17.7699,17.7699,28100.0
2006-12-29 15:45:00,17.78,17.79,17.76,17.77,26100.0,17.7799,17.7899,17.7599,17.7699,26100.0
2006-12-29 15:50:00,17.77,17.83,17.75,17.83,50500.0,17.7699,17.8299,17.7499,17.8299,50500.0
2006-12-29 15:55:00,17.83,17.84,17.75,17.75,70800.0,17.8299,17.8399,17.7499,17.7499,70800.0
2007-01-03 09:30:00,17.92,18.05,17.87,18.04,24600.0,17.9199,18.0499,17.8699,18.0399,24600.0
2007-01-03 09:35:00,18.03,18.09,18.03,18.09,21400.0,18.0299,18.0899,18.0299,18.0899,21400.0
2007-01-03 09:40:00,18.1,18.21,18.1,18.21,25700.0,18.0999,18.2099,18.0999,18.2099,25700.0
2007-01-03 09:45:00,18.21,18.28,18.17,18.18,49200.0,18.2099,18.2799,18.1699,18.1799,49200.0
2007-01-03 09:50:00,18.18,18.22,18.07,18.08,70900.0,18.1799,18.2199,18.0699,18.0799,70900.0
2007-01-03 09:55:00,18.1,18.14,17.86,17.88,71300.0,18.0999,18.1399,17.8599,17.8799,71300.0
2007-01-03 10:00:00,17.89,17.97,17.89,17.96,40800.0,17.8899,17.9699,17.8899,17.9599,40800.0
2007-01-03 10:05:00,17.96,17.96,17.91,17.93,31900.0,17.9599,17.9599,17.9099,17.9299,31900.0
2007-01-03 10:10:00,17.91,17.91,17.79,17.81,34200.0,17.9099,17.9099,17.7899,17.8099,34200.0
2007-01-03 10:15:00,17.81,17.98,17.81,17.92,35100.0,17.8099,17.9799,17.8099,17.9199,35100.0
2007-01-03 10:20:00,17.92,17.94,17.89,17.9,51800.0,17.9199,17.9399,17.8899,17.8999,51800.0
2007-01-03 10:25:00,17.92,17.93,17.89,17.93,15100.0,17.9199,17.9299,17.8899,17.9299,15100.0
2007-01-03 10:30:00,17.93,17.93,17.91,17.92,15700.0,17.9299,17.9299,17.9099,17.9199,15700.0
2007-01-03 10:35:00,17.91,17.97,17.91,17.96,18700.0,17.9099,17.9699,17.9099,17.9599,18700.0
2007-01-03 10:40:00,17.97,18.0,17.96,18.0,12300.0,17.9699,17.9999,17.9599,17.9999,12300.0
2007-01-03 10:45:00,18.0,18.0,17.99,17.99,9400.0,17.9999,17.9999,17.9899,17.9899,9400.0
2007-01-03 10:50:00,17.99,17.99,17.92,17.92,18500.0,17.9899,17.9899,17.9199,17.9199,18500.0
2007-01-03 10:55:00,17.92,17.92,17.87,17.88,27200.0,17.9199,17.9199,17.8699,17.8799,27200.0
2007-01-03 11:00:00,17.87,17.88,17.85,17.86,10900.0,17.8699,17.8799,17.8499,17.8599,10900.0
2007-01-03 11:05:00,17.86,17.86,17.85,17.86,14100.0,17.8599,17.8599,17.8499,17.8599,14100.0
2007-01-03 11:10:00,17.85,17.86,17.85,17.86,6400.0,17.8499,17.8599,17.8499,17.8599,6400.0
2007-01-03 11:15:00,17.86,17.9,17.86,17.9,8900.0,17.8599,17.8999,17.8599,17.8999,8900.0
2007-01-03 11:20:00,17.89,17.9,17.86,17.88,26200.0,17.8899,17.8999,17.8599,17.8799,26200.0
2007-01-03 11:25:00,17.88,17.92,17.88,17.89,31400.0,17.8799,17.9199,17.8799,17.8899,31400.0
2007-01-03 11:30:00,17.88,17.9,17.88,17.9,19400.0,17.8799,17.8999,17.8799,17.8999,19400.0
2007-01-03 11:35:00,17.9,17.95,17.9,17.94,121200.0,17.8999,17.9499,17.8999,17.9399,121200.0
2007-01-03 11:40:00,17.94,17.94,17.86,17.87,75100.0,17.9399,17.9399,17.8599,17.8699,75100.0
2007-01-03 11:45:00,17.87,17.92,17.87,17.92,7900.0,17.8699,17.9199,17.8699,17.9199,7900.0
2007-01-03 11:50:00,17.92,17.97,17.91,17.97,15700.0,17.9199,17.9699,17.9099,17.9699,15700.0
2007-01-03 11:55:00,17.98,18.0,17.98,17.99,17600.0,17.9799,17.9999,17.9799,17.9899,17600.0
2007-01-03 12:00:00,17.99,18.0,17.98,17.99,5300.0,17.9899,17.9999,17.9799,17.9899,5300.0
2007-01-03 12:05:00,17.99,18.0,17.94,17.95,19500.0,17.9899,17.9999,17.9399,17.9499,19500.0
2007-01-03 12:10:00,17.94,17.94,17.91,17.92,10000.0,17.9399,17.9399,17.9099,17.9199,10000.0
2007-01-03 12:15:00,17.92,17.93,17.91,17.92,8200.0,17.9199,17.9299,17.9099,17.9199,8200.0
2007-01-03 12:20:00,17.92,17.93,17.91,17.91,5100.0,17.9199,17.9299,17.9099,17.9099,5100.0
2007-01-03 12:25:00,17.92,17.92,17.9,17.9,6600.0,17.9199,17.9199,17.8999,17.8999,6600.0
2007-01-03 12:30:00,17.9,17.91,17.89,17.89,14600.0,17.8999,17.9099,17.8899,17.8899,14600.0
2007-01-03 12:35:00,17.9,17.9,17.89,17.9,700.0,17.8999,17.8999,17.8899,17.8999,700.0
2007-01-03 12:40:00,17.9,17.92,17.89,17.92,8800.0,17.8999,17.9199,17.8899,17.9199,8800.0
2007-01-03 12:45:00,17.93,17.96,17.93,17.93,6000.0,17.9299,17.9599,17.9299,17.9299,6000.0
2007-01-03 12:50:00,17.94,17.94,17.93,17.93,4200.0,17.9399,17.9399,17.9299,17.9299,4200.0
2007-01-03 12:55:00,17.94,17.94,17.94,17.94,2100.0,17.9399,17.9399,17.9399,17.9399,2100.0
2007-01-03 13:00:00,17.94,17.94,17.93,17.94,14700.0,17.9399,17.9399,17.9299,17.9399,14700.0
2007-01-03 13:05:00,17.94,17.95,17.93,17.93,7400.0,17.9399,17.9499,17.9299,17.9299,7400.0
2007-01-03 13:10:00,17.93,17.94,17.88,17.89,10200.0,17.9299,17.9399,17.8799,17.8899,10200.0
2007-01-03 13:15:00,17.89,17.89,17.88,17.88,3700.0,17.8899,17.8899,17.8799,17.8799,3700.0
2007-01-03 13:20:00,17.89,17.89,17.88,17.89,2000.0,17.8899,17.8899,17.8799,17.8899,2000.0
2007-01-03 13:25:00,17.89,17.89,17.85,17.85,14000.0,17.8899,17.8899,17.8499,17.8499,14000.0
2007-01-03 13:30:00,17.85,17.86,17.82,17.82,14400.0,17.8499,17.8599,17.8199,17.8199,14400.0
2007-01-03 13:35:00,17.82,17.82,17.78,17.78,19900.0,17.8199,17.8199,17.7799,17.7799,19900.0
2007-01-03 13:40:00,17.79,17.79,17.77,17.78,5200.0,17.7899,17.7899,17.7699,17.7799,5200.0
2007-01-03 13:45:00,17.78,17.78,17.7,17.71,26700.0,17.7799,17.7799,17.6999,17.7099,26700.0
2007-01-03 13:50:00,17.72,18.2,17.72,17.73,3700.0,17.7199,18.1999,17.7199,17.7299,3700.0
2007-01-03 13:55:00,17.74,17.74,17.72,17.72,3000.0,17.7399,17.7399,17.7199,17.7199,3000.0
2007-01-03 14:00:00,17.73,17.73,17.62,17.63,20100.0,17.7299,17.7299,17.6199,17.6299,20100.0
2007-01-03 14:05:00,17.62,17.7,17.61,17.66,23000.0,17.6199,17.6999,17.6099,17.6599,23000.0
2007-01-03 14:10:00,17.65,17.66,17.55,17.56,24000.0,17.6499,17.6599,17.5499,17.5599,24000.0
2007-01-03 14:15:00,17.55,17.57,17.52,17.53,33900.0,17.5499,17.5699,17.5199,17.5299,33900.0
2007-01-03 14:20:00,17.53,17.53,17.5,17.5,14200.0,17.5299,17.5299,17.4999,17.4999,14200.0
2007-01-03 14:25:00,17.5,17.51,17.44,17.5,21200.0,17.4999,17.5099,17.4399,17.4999,21200.0
2007-01-03 14:30:00,17.5,17.51,17.5,17.5,15200.0,17.4999,17.5099,17.4999,17.4999,15200.0
2007-01-03 14:35:00,17.5,17.52,17.5,17.51,38000.0,17.4999,17.5199,17.4999,17.5099,38000.0
2007-01-03 14:40:00,17.5,17.51,17.47,17.48,25700.0,17.4999,17.5099,17.4699,17.4799,25700.0
2007-01-03 14:45:00,17.47,17.48,17.4,17.42,41500.0,17.4699,17.4799,17.3999,17.4199,41500.0
2007-01-03 14:50:00,17.42,17.49,17.42,17.46,31900.0,17.4199,17.4899,17.4199,17.4599,31900.0
2007-01-03 14:55:00,17.46,17.47,17.39,17.4,34300.0,17.4599,17.4699,17.3899,17.3999,34300.0
2007-01-03 15:00:00,17.41,17.41,17.38,17.39,43800.0,17.4099,17.4099,17.3799,17.3899,43800.0
2007-01-03 15:05:00,17.38,17.43,17.37,17.41,47500.0,17.3799,17.4299,17.3699,17.4099,47500.0
2007-01-03 15:10:00,17.4,17.42,17.39,17.39,21800.0,17.3999,17.4199,17.3899,17.3899,21800.0
2007-01-03 15:15:00,17.39,17.39,17.37,17.38,40100.0,17.3899,17.3899,17.3699,17.3799,40100.0
2007-01-03 15:20:00,17.38,17.39,17.38,17.38,26100.0,17.3799,17.3899,17.3799,17.3799,26100.0
2007-01-03 15:25:00,17.38,17.49,17.38,17.47,58200.0,17.3799,17.4899,17.3799,17.4699,58200.0
2007-01-03 15:30:00,17.48,17.54,17.48,17.52,46100.0,17.4799,17.5399,17.4799,17.5199,46100.0
2007-01-03 15:35:00,17.53,17.58,17.51,17.53,54200.0,17.5299,17.5799,17.5099,17.5299,54200.0
2007-01-03 15:40:00,17.53,17.57,17.53,17.57,27900.0,17.5299,17.5699,17.5299,17.5699,27900.0
2007-01-03 15:45:00,17.57,17.57,17.5,17.53,39600.0,17.5699,17.5699,17.4999,17.5299,39600.0
2007-01-03 15:50:00,17.53,17.65,17.53,17.64,53700.0,17.5299,17.6499,17.5299,17.6399,53700.0
2007-01-03 15:55:00,17.65,17.66,17.61,17.66,43000.0,17.6499,17.6599,17.6099,17.6599,43000.0
2007-01-04 09:30:00,17.57,17.6,17.5,17.5,37400.0,17.5699,17.5999,17.4999,17.4999,37400.0
2007-01-04 09:35:00,17.49,17.55,17.46,17.55,32400.0,17.4899,17.5499,17.4599,17.5499,32400.0
2007-01-04 09:40:00,17.56,17.69,17.53,17.53,36100.0,17.5599,17.6899,17.5299,17.5299,36100.0
2007-01-04 09:45:00,17.53,17.6,17.53,17.6,12900.0,17.5299,17.5999,17.5299,17.5999,12900.0
2007-01-04 09:50:00,17.59,17.6,17.47,17.47,27100.0,17.5899,17.5999,17.4699,17.4699,27100.0
2007-01-04 09:55:00,17.48,17.52,17.47,17.5,14000.0,17.4799,17.5199,17.4699,17.4999,14000.0
2007-01-04 10:00:00,17.51,17.51,17.44,17.46,41500.0,17.5099,17.5099,17.4399,17.4599,41500.0
2007-01-04 10:05:00,17.45,17.45,17.41,17.43,23900.0,17.4499,17.4499,17.4099,17.4299,23900.0
2007-01-04 10:10:00,17.43,17.43,17.39,17.39,14900.0,17.4299,17.4299,17.3899,17.3899,14900.0
2007-01-04 10:15:00,17.39,17.42,17.39,17.42,9300.0,17.3899,17.4199,17.3899,17.4199,9300.0
2007-01-04 10:20:00,17.42,17.42,17.37,17.38,11300.0,17.4199,17.4199,17.3699,17.3799,11300.0
2007-01-04 10:25:00,17.37,17.37,17.33,17.36,19600.0,17.3699,17.3699,17.3299,17.3599,19600.0
2007-01-04 10:30:00,17.37,17.45,17.37,17.44,14100.0,17.3699,17.4499,17.3699,17.4399,14100.0
2007-01-04 10:35:00,17.44,17.49,17.44,17.47,7500.0,17.4399,17.4899,17.4399,17.4699,7500.0
2007-01-04 10:40:00,17.47,17.5,17.46,17.5,12500.0,17.4699,17.4999,17.4599,17.4999,12500.0
2007-01-04 10:45:00,17.49,17.57,17.49,17.57,11100.0,17.4899,17.5699,17.4899,17.5699,11100.0
2007-01-04 10:50:00,17.56,17.66,17.56,17.64,16700.0,17.5599,17.6599,17.5599,17.6399,16700.0
2007-01-04 10:55:00,17.64,17.64,17.62,17.62,5500.0,17.6399,17.6399,17.6199,17.6199,5500.0
2007-01-04 11:00:00,17.62,17.64,17.59,17.64,9400.0,17.6199,17.6399,17.5899,17.6399,9400.0
2007-01-04 11:05:00,17.64,17.64,17.58,17.59,8400.0,17.6399,17.6399,17.5799,17.5899,8400.0
2007-01-04 11:10:00,17.6,17.6,17.53,17.55,12900.0,17.5999,17.5999,17.5299,17.5499,12900.0
2007-01-04 11:15:00,17.54,17.57,17.52,17.56,28800.0,17.5399,17.5699,17.5199,17.5599,28800.0
2007-01-04 11:20:00,17.57,17.58,17.56,17.57,6200.0,17.5699,17.5799,17.5599,17.5699,6200.0
2007-01-04 11:25:00,17.57,17.58,17.57,17.57,4900.0,17.5699,17.5799,17.5699,17.5699,4900.0
2007-01-04 11:30:00,17.57,17.6,17.57,17.57,27700.0,17.5699,17.5999,17.5699,17.5699,27700.0
2007-01-04 11:35:00,17.58,17.58,17.54,17.55,12000.0,17.5799,17.5799,17.5399,17.5499,12000.0
2007-01-04 11:40:00,17.54,17.55,17.53,17.55,11800.0,17.5399,17.5499,17.5299,17.5499,11800.0
2007-01-04 11:45:00,17.54,17.55,17.54,17.55,11500.0,17.5399,17.5499,17.5399,17.5499,11500.0
2007-01-04 11:50:00,17.54,17.55,17.53,17.53,14500.0,17.5399,17.5499,17.5299,17.5299,14500.0
2007-01-04 11:55:00,17.52,17.53,17.49,17.51,7200.0,17.5199,17.5299,17.4899,17.5099,7200.0
2007-01-04 12:00:00,17.51,17.52,17.5,17.5,17100.0,17.5099,17.5199,17.4999,17.4999,17100.0
2007-01-04 12:05:00,17.5,17.52,17.5,17.51,10900.0,17.4999,17.5199,17.4999,17.5099,10900.0
2007-01-04 12:10:00,17.5,17.5,17.47,17.48,5500.0,17.4999,17.4999,17.4699,17.4799,5500.0
2007-01-04 12:15:00,17.47,17.48,17.47,17.47,6600.0,17.4699,17.4799,17.4699,17.4699,6600.0
2007-01-04 12:20:00,17.47,17.48,17.47,17.47,5900.0,17.4699,17.4799,17.4699,17.4699,5900.0
2007-01-04 12:25:00,17.48,17.48,17.47,17.47,4500.0,17.4799,17.4799,17.4699,17.4699,4500.0
2007-01-04 12:30:00,17.47,17.52,17.46,17.52,22100.0,17.4699,17.5199,17.4599,17.5199,22100.0
2007-01-04 12:35:00,17.49,17.53,17.49,17.51,6200.0,17.4899,17.5299,17.4899,17.5099,6200.0
2007-01-04 12:40:00,17.5,17.51,17.49,17.49,2300.0,17.4999,17.5099,17.4899,17.4899,2300.0
2007-01-04 12:45:00,17.5,17.5,17.48,17.49,2800.0,17.4999,17.4999,17.4799,17.4899,2800.0
2007-01-04 12:50:00,17.49,17.5,17.49,17.49,4900.0,17.4899,17.4999,17.4899,17.4899,4900.0
2007-01-04 12:55:00,17.49,17.5,17.48,17.5,3400.0,17.4899,17.4999,17.4799,17.4999,3400.0
2007-01-04 13:00:00,17.5,17.54,17.5,17.53,7600.0,17.4999,17.5399,17.4999,17.5299,7600.0
2007-01-04 13:05:00,17.53,17.54,17.53,17.54,1000.0,17.5299,17.5399,17.5299,17.5399,1000.0
2007-01-04 13:10:00,17.54,17.54,17.51,17.51,8000.0,17.5399,17.5399,17.5099,17.5099,8000.0
2007-01-04 13:15:00,17.52,17.55,17.51,17.54,20000.0,17.5199,17.5499,17.5099,17.5399,20000.0
2007-01-04 13:20:00,17.55,17.58,17.53,17.54,24900.0,17.5499,17.5799,17.5299,17.5399,24900.0
2007-01-04 13:25:00,17.54,17.54,17.47,17.49,17800.0,17.5399,17.5399,17.4699,17.4899,17800.0
2007-01-04 13:30:00,17.5,17.5,17.49,17.49,3100.0,17.4999,17.4999,17.4899,17.4899,3100.0
2007-01-04 13:35:00,17.49,17.5,17.48,17.5,12400.0,17.4899,17.4999,17.4799,17.4999,12400.0
2007-01-04 13:40:00,17.49,17.49,17.43,17.43,13400.0,17.4899,17.4899,17.4299,17.4299,13400.0
2007-01-04 13:45:00,17.43,17.45,17.37,17.39,20100.0,17.4299,17.4499,17.3699,17.3899,20100.0
2007-01-04 13:50:00,17.39,17.44,17.39,17.44,6500.0,17.3899,17.4399,17.3899,17.4399,6500.0
2007-01-04 13:55:00,17.44,17.45,17.41,17.43,6000.0,17.4399,17.4499,17.4099,17.4299,6000.0
2007-01-04 14:00:00,17.43,17.5,17.43,17.49,7300.0,17.4299,17.4999,17.4299,17.4899,7300.0
2007-01-04 14:05:00,17.49,17.5,17.48,17.48,4000.0,17.4899,17.4999,17.4799,17.4799,4000.0
2007-01-04 14:10:00,17.47,17.49,17.46,17.46,11400.0,17.4699,17.4899,17.4599,17.4599,11400.0
2007-01-04 14:15:00,17.46,17.5,17.45,17.5,5800.0,17.4599,17.4999,17.4499,17.4999,5800.0
2007-01-04 14:20:00,17.49,17.49,17.45,17.46,7700.0,17.4899,17.4899,17.4499,17.4599,7700.0
2007-01-04 14:25:00,17.46,17.46,17.46,17.46,5300.0,17.4599,17.4599,17.4599,17.4599,5300.0
2007-01-04 14:30:00,17.45,17.5,17.45,17.5,21900.0,17.4499,17.4999,17.4499,17.4999,21900.0
2007-01-04 14:35:00,17.5,17.5,17.47,17.48,27600.0,17.4999,17.4999,17.4699,17.4799,27600.0
2007-01-04 14:40:00,17.48,17.5,17.48,17.49,12600.0,17.4799,17.4999,17.4799,17.4899,12600.0
2007-01-04 14:45:00,17.49,17.49,17.47,17.48,25800.0,17.4899,17.4899,17.4699,17.4799,25800.0
2007-01-04 14:50:00,17.49,17.5,17.48,17.5,17900.0,17.4899,17.4999,17.4799,17.4999,17900.0
2007-01-04 14:55:00,17.5,17.55,17.49,17.51,29200.0,17.4999,17.5499,17.4899,17.5099,29200.0
2007-01-04 15:00:00,17.51,17.55,17.51,17.55,16800.0,17.5099,17.5499,17.5099,17.5499,16800.0
2007-01-04 15:05:00,17.54,17.55,17.54,17.54,19100.0,17.5399,17.5499,17.5399,17.5399,19100.0
2007-01-04 15:10:00,17.55,17.65,17.54,17.55,23800.0,17.5499,17.6499,17.5399,17.5499,23800.0
2007-01-04 15:15:00,17.45,17.55,17.45,17.52,55500.0,17.4499,17.5499,17.4499,17.5199,55500.0
2007-01-04 15:20:00,17.53,17.59,17.45,17.59,272600.0,17.5299,17.5899,17.4499,17.5899,272600.0
2007-01-04 15:25:00,17.59,17.65,17.59,17.65,17100.0,17.5899,17.6499,17.5899,17.6499,17100.0
2007-01-04 15:30:00,17.64,17.65,17.62,17.62,35600.0,17.6399,17.6499,17.6199,17.6199,35600.0
2007-01-04 15:35:00,17.61,17.67,17.58,17.66,42400.0,17.6099,17.6699,17.5799,17.6599,42400.0
2007-01-04 15:40:00,17.66,17.7,17.66,17.69,279200.0,17.6599,17.6999,17.6599,17.6899,279200.0
2007-01-04 15:45:00,17.69,17.69,17.63,17.65,41200.0,17.6899,17.6899,17.6299,17.6499,41200.0
2007-01-04 15:50:00,17.65,17.7,17.65,17.67,93500.0,17.6499,17.6999,17.6499,17.6699,93500.0
2007-01-04 15:55:00,17.67,17.71,17.66,17.66,65500.0,17.6699,17.7099,17.6599,17.6599,65500.0
2007-01-05 09:30:00,17.6,17.69,17.52,17.53,63300.0,17.5999,17.6899,17.5199,17.5299,63300.0
2007-01-05 09:35:00,17.53,17.53,17.35,17.35,54400.0,17.5299,17.5299,17.3499,17.3499,54400.0
2007-01-05 09:40:00,17.35,17.37,17.29,17.32,41600.0,17.3499,17.3699,17.2899,17.3199,41600.0
2007-01-05 09:45:00,17.32,17.36,17.25,17.33,75100.0,17.3199,17.3599,17.2499,17.3299,75100.0
2007-01-05 09:50:00,17.33,17.34,17.31,17.31,61800.0,17.3299,17.3399,17.3099,17.3099,61800.0
2007-01-05 09:55:00,17.3,17.31,17.25,17.27,170300.0,17.2999,17.3099,17.2499,17.2699,170300.0
2007-01-05 10:00:00,17.25,17.27,17.14,17.18,53600.0,17.2499,17.2699,17.1399,17.1799,53600.0
2007-01-05 10:05:00,17.18,17.22,17.17,17.18,37700.0,17.1799,17.2199,17.1699,17.1799,37700.0
2007-01-05 10:10:00,17.18,17.18,17.13,17.14,55300.0,17.1799,17.1799,17.1299,17.1399,55300.0
2007-01-05 10:15:00,17.14,17.14,17.03,17.06,51300.0,17.1399,17.1399,17.0299,17.0599,51300.0
2007-01-05 10:20:00,17.05,17.11,17.05,17.06,21800.0,17.0499,17.1099,17.0499,17.0599,21800.0
2007-01-05 10:25:00,17.06,17.08,17.05,17.08,30200.0,17.0599,17.0799,17.0499,17.0799,30200.0
2007-01-05 10:30:00,17.08,17.15,17.06,17.15,43500.0,17.0799,17.1499,17.0599,17.1499,43500.0
2007-01-05 10:35:00,17.15,17.2,17.1,17.1,20300.0,17.1499,17.1999,17.0999,17.0999,20300.0
2007-01-05 10:40:00,17.11,17.12,17.05,17.1,39900.0,17.1099,17.1199,17.0499,17.0999,39900.0
2007-01-05 10:45:00,17.09,17.09,16.98,17.0,77400.0,17.0899,17.0899,16.9799,16.9999,77400.0
2007-01-05 10:50:00,16.99,17.0,16.98,16.98,23300.0,16.9899,16.9999,16.9799,16.9799,23300.0
2007-01-05 10:55:00,16.99,17.0,16.95,16.96,46200.0,16.9899,16.9999,16.9499,16.9599,46200.0
2007-01-05 11:00:00,16.96,16.96,16.91,16.92,42100.0,16.9599,16.9599,16.9099,16.9199,42100.0
2007-01-05 11:05:00,16.92,16.92,16.83,16.83,56800.0,16.9199,16.9199,16.8299,16.8299,56800.0
2007-01-05 11:10:00,16.83,16.89,16.75,16.8,56300.0,16.8299,16.8899,16.7499,16.7999,56300.0
2007-01-05 11:15:00,16.8,16.83,16.78,16.82,34000.0,16.7999,16.8299,16.7799,16.8199,34000.0
2007-01-05 11:20:00,16.83,16.87,16.83,16.85,22000.0,16.8299,16.8699,16.8299,16.8499,22000.0
2007-01-05 11:25:00,16.86,16.87,16.81,16.84,50400.0,16.8599,16.8699,16.8099,16.8399,50400.0
2007-01-05 11:30:00,16.83,16.93,16.82,16.84,49600.0,16.8299,16.9299,16.8199,16.8399,49600.0
2007-01-05 11:35:00,16.85,16.85,16.74,16.74,84700.0,16.8499,16.8499,16.7399,16.7399,84700.0
2007-01-05 11:40:00,16.74,16.75,16.62,16.66,149500.0,16.7399,16.7499,16.6199,16.6599,149500.0
2007-01-05 11:45:00,16.67,16.7,16.66,16.69,68800.0,16.6699,16.6999,16.6599,16.6899,68800.0
2007-01-05 11:50:00,16.69,16.7,16.67,16.68,72800.0,16.6899,16.6999,16.6699,16.6799,72800.0
2007-01-05 11:55:00,16.68,16.7,16.61,16.65,32600.0,16.6799,16.6999,16.6099,16.6499,32600.0
2007-01-05 12:00:00,16.66,16.67,16.61,16.66,67400.0,16.6599,16.6699,16.6099,16.6599,67400.0
2007-01-05 12:05:00,16.65,16.68,16.65,16.67,142800.0,16.6499,16.6799,16.6499,16.6699,142800.0
2007-01-05 12:10:00,16.68,16.72,16.66,16.71,161500.0,16.6799,16.7199,16.6599,16.7099,161500.0
2007-01-05 12:15:00,16.71,16.77,16.7,16.76,17800.0,16.7099,16.7699,16.6999,16.7599,17800.0
2007-01-05 12:20:00,16.77,16.8,16.74,16.75,32700.0,16.7699,16.7999,16.7399,16.7499,32700.0
2007-01-05 12:25:00,16.76,16.77,16.71,16.72,46000.0,16.7599,16.7699,16.7099,16.7199,46000.0
2007-01-05 12:30:00,16.72,16.74,16.72,16.73,6200.0,16.7199,16.7399,16.7199,16.7299,6200.0
2007-01-05 12:35:00,16.73,16.77,16.73,16.77,23900.0,16.7299,16.7699,16.7299,16.7699,23900.0
2007-01-05 12:40:00,16.77,16.77,16.75,16.76,26600.0,16.7699,16.7699,16.7499,16.7599,26600.0
2007-01-05 12:45:00,16.75,16.77,16.75,16.76,24600.0,16.7499,16.7699,16.7499,16.7599,24600.0
2007-01-05 12:50:00,16.75,16.77,16.75,16.77,9600.0,16.7499,16.7699,16.7499,16.7699,9600.0
2007-01-05 12:55:00,16.78,16.93,16.74,16.92,104700.0,16.7799,16.9299,16.7399,16.9199,104700.0
2007-01-05 13:00:00,16.93,16.95,16.86,16.89,32800.0,16.9299,16.9499,16.8599,16.8899,32800.0
2007-01-05 13:05:00,16.89,16.9,16.85,16.89,10700.0,16.8899,16.8999,16.8499,16.8899,10700.0
2007-01-05 13:10:00,16.88,16.9,16.88,16.89,6100.0,16.8799,16.8999,16.8799,16.8899,6100.0
2007-01-05 13:15:00,16.89,16.9,16.85,16.89,15700.0,16.8899,16.8999,16.8499,16.8899,15700.0
2007-01-05 13:20:00,16.89,16.9,16.89,16.9,31800.0,16.8899,16.8999,16.8899,16.8999,31800.0
2007-01-05 13:25:00,16.9,16.94,16.89,16.89,24500.0,16.8999,16.9399,16.8899,16.8899,24500.0
2007-01-05 13:30:00,16.9,16.9,16.83,16.84,10700.0,16.8999,16.8999,16.8299,16.8399,10700.0
2007-01-05 13:35:00,16.84,16.86,16.83,16.83,43000.0,16.8399,16.8599,16.8299,16.8299,43000.0
2007-01-05 13:40:00,16.83,16.83,16.76,16.79,25200.0,16.8299,16.8299,16.7599,16.7899,25200.0
2007-01-05 13:45:00,16.78,16.78,16.71,16.71,73500.0,16.7799,16.7799,16.7099,16.7099,73500.0
2007-01-05 13:50:00,16.71,16.78,16.68,16.69,62100.0,16.7099,16.7799,16.6799,16.6899,62100.0
2007-01-05 13:55:00,16.7,16.72,16.7,16.72,29000.0,16.6999,16.7199,16.6999,16.7199,29000.0
2007-01-05 14:00:00,16.72,16.76,16.71,16.76,52100.0,16.7199,16.7599,16.7099,16.7599,52100.0
2007-01-05 14:05:00,16.75,16.76,16.66,16.73,46700.0,16.7499,16.7599,16.6599,16.7299,46700.0
2007-01-05 14:10:00,16.74,16.74,16.72,16.73,54200.0,16.7399,16.7399,16.7199,16.7299,54200.0
2007-01-05 14:15:00,16.74,16.76,16.73,16.76,22900.0,16.7399,16.7599,16.7299,16.7599,22900.0
2007-01-05 14:20:00,16.75,16.76,16.74,16.75,11800.0,16.7499,16.7599,16.7399,16.7499,11800.0
2007-01-05 14:25:00,16.75,16.76,16.74,16.76,26500.0,16.7499,16.7599,16.7399,16.7599,26500.0
2007-01-05 14:30:00,16.75,16.83,16.75,16.83,39200.0,16.7499,16.8299,16.7499,16.8299,39200.0
2007-01-05 14:35:00,16.83,16.86,16.82,16.84,18700.0,16.8299,16.8599,16.8199,16.8399,18700.0
2007-01-05 14:40:00,16.84,16.85,16.83,16.84,26800.0,16.8399,16.8499,16.8299,16.8399,26800.0
2007-01-05 14:45:00,16.84,16.85,16.83,16.83,62100.0,16.8399,16.8499,16.8299,16.8299,62100.0
2007-01-05 14:50:00,16.83,16.83,16.77,16.77,25600.0,16.8299,16.8299,16.7699,16.7699,25600.0
2007-01-05 14:55:00,16.78,16.79,16.75,16.79,13000.0,16.7799,16.7899,16.7499,16.7899,13000.0
2007-01-05 15:00:00,16.78,16.8,16.76,16.78,25700.0,16.7799,16.7999,16.7599,16.7799,25700.0
2007-01-05 15:05:00,16.78,16.78,16.69,16.75,85400.0,16.7799,16.7799,16.6899,16.7499,85400.0
2007-01-05 15:10:00,16.76,16.76,16.65,16.68,47900.0,16.7599,16.7599,16.6499,16.6799,47900.0
2007-01-05 15:15:00,16.67,16.7,16.63,16.64,41500.0,16.6699,16.6999,16.6299,16.6399,41500.0
2007-01-05 15:20:00,16.64,16.66,16.61,16.66,52800.0,16.6399,16.6599,16.6099,16.6599,52800.0
2007-01-05 15:25:00,16.67,16.74,16.66,16.72,21200.0,16.6699,16.7399,16.6599,16.7199,21200.0
2007-01-05 15:30:00,16.72,16.75,16.71,16.75,15000.0,16.7199,16.7499,16.7099,16.7499,15000.0
2007-01-05 15:35:00,16.76,16.82,16.7,16.74,62800.0,16.7599,16.8199,16.6999,16.7399,62800.0
2007-01-05 15:40:00,16.74,16.8,16.73,16.75,74200.0,16.7399,16.7999,16.7299,16.7499,74200.0
2007-01-05 15:45:00,16.75,16.77,16.72,16.75,38500.0,16.7499,16.7699,16.7199,16.7499,38500.0
2007-01-05 15:50:00,16.75,16.83,16.74,16.82,38400.0,16.7499,16.8299,16.7399,16.8199,38400.0
2007-01-05 15:55:00,16.82,16.9,16.79,16.82,91700.0,16.8199,16.8999,16.7899,16.8199,91700.0
2007-01-08 09:30:00,16.75,16.79,16.48,16.49,51200.0,16.7499,16.7899,16.4799,16.4899,51200.0
2007-01-08 09:35:00,16.49,16.5,16.14,16.23,141800.0,16.4899,16.4999,16.1399,16.2299,141800.0
2007-01-08 09:40:00,16.23,16.4,16.21,16.34,75400.0,16.2299,16.3999,16.2099,16.3399,75400.0
2007-01-08 09:45:00,16.33,16.42,16.33,16.41,46100.0,16.3299,16.4199,16.3299,16.4099,46100.0
2007-01-08 09:50:00,16.41,16.42,16.21,16.23,61200.0,16.4099,16.4199,16.2099,16.2299,61200.0
2007-01-08 09:55:00,16.22,16.22,16.16,16.17,80600.0,16.2199,16.2199,16.1599,16.1699,80600.0
2007-01-08 10:00:00,16.18,16.23,16.11,16.11,62700.0,16.1799,16.2299,16.1099,16.1099,62700.0
2007-01-08 10:05:00,16.11,16.18,16.09,16.11,86900.0,16.1099,16.1799,16.0899,16.1099,86900.0
2007-01-08 10:10:00,16.12,16.13,16.07,16.11,54500.0,16.1199,16.1299,16.0699,16.1099,54500.0
2007-01-08 10:15:00,16.12,16.18,16.07,16.13,79400.0,16.1199,16.1799,16.0699,16.1299,79400.0
2007-01-08 10:20:00,16.13,16.14,16.06,16.08,23900.0,16.1299,16.1399,16.0599,16.0799,23900.0
2007-01-08 10:25:00,16.08,16.11,16.07,16.1,29300.0,16.0799,16.1099,16.0699,16.0999,29300.0
2007-01-08 10:30:00,16.11,16.15,16.11,16.15,25200.0,16.1099,16.1499,16.1099,16.1499,25200.0
2007-01-08 10:35:00,16.14,16.15,16.1,16.11,22700.0,16.1399,16.1499,16.0999,16.1099,22700.0
2007-01-08 10:40:00,16.11,16.19,16.08,16.19,53600.0,16.1099,16.1899,16.0799,16.1899,53600.0
2007-01-08 10:45:00,16.19,16.2,16.15,16.17,27000.0,16.1899,16.1999,16.1499,16.1699,27000.0
2007-01-08 10:50:00,16.18,16.22,16.14,16.21,66300.0,16.1799,16.2199,16.1399,16.2099,66300.0
2007-01-08 10:55:00,16.23,16.26,16.18,16.18,45100.0,16.2299,16.2599,16.1799,16.1799,45100.0
2007-01-08 11:00:00,16.18,16.22,16.18,16.2,28900.0,16.1799,16.2199,16.1799,16.1999,28900.0
2007-01-08 11:05:00,16.21,16.25,16.2,16.25,25500.0,16.2099,16.2499,16.1999,16.2499,25500.0
2007-01-08 11:10:00,16.24,16.24,16.21,16.22,15700.0,16.2399,16.2399,16.2099,16.2199,15700.0
2007-01-08 11:15:00,16.23,16.3,16.23,16.26,41200.0,16.2299,16.2999,16.2299,16.2599,41200.0
2007-01-08 11:20:00,16.27,16.32,16.27,16.28,41300.0,16.2699,16.3199,16.2699,16.2799,41300.0
2007-01-08 11:25:00,16.29,16.29,16.24,16.25,23300.0,16.2899,16.2899,16.2399,16.2499,23300.0
2007-01-08 11:30:00,16.25,16.25,16.24,16.25,10600.0,16.2499,16.2499,16.2399,16.2499,10600.0
2007-01-08 11:35:00,16.24,16.26,16.21,16.23,15100.0,16.2399,16.2599,16.2099,16.2299,15100.0
2007-01-08 11:40:00,16.22,16.23,16.21,16.22,19400.0,16.2199,16.2299,16.2099,16.2199,19400.0
2007-01-08 11:45:00,16.22,16.22,16.15,16.16,38500.0,16.2199,16.2199,16.1499,16.1599,38500.0
2007-01-08 11:50:00,16.16,16.19,16.13,16.18,37700.0,16.1599,16.1899,16.1299,16.1799,37700.0
2007-01-08 11:55:00,16.18,16.2,16.18,16.2,10300.0,16.1799,16.1999,16.1799,16.1999,10300.0
2007-01-08 12:00:00,16.18,16.18,16.15,16.16,22800.0,16.1799,16.1799,16.1499,16.1599,22800.0
2007-01-08 12:05:00,16.16,16.18,16.16,16.17,16600.0,16.1599,16.1799,16.1599,16.1699,16600.0
2007-01-08 12:10:00,16.17,16.17,16.15,16.15,11900.0,16.1699,16.1699,16.1499,16.1499,11900.0
2007-01-08 12:15:00,16.15,16.16,16.15,16.15,10800.0,16.1499,16.1599,16.1499,16.1499,10800.0
2007-01-08 12:20:00,16.15,16.16,16.07,16.08,25700.0,16.1499,16.1599,16.0699,16.0799,25700.0
2007-01-08 12:25:00,16.07,16.09,16.06,16.07,19800.0,16.0699,16.0899,16.0599,16.0699,19800.0
2007-01-08 12:30:00,16.07,16.08,16.03,16.04,20000.0,16.0699,16.0799,16.0299,16.0399,20000.0
2007-01-08 12:35:00,16.04,16.05,16.02,16.02,15700.0,16.0399,16.0499,16.0199,16.0199,15700.0
2007-01-08 12:40:00,16.02,16.06,16.01,16.05,19600.0,16.0199,16.0599,16.0099,16.0499,19600.0
2007-01-08 12:45:00,16.05,16.05,16.0,16.01,43000.0,16.0499,16.0499,15.9999,16.0099,43000.0
2007-01-08 12:50:00,16.01,16.03,16.0,16.03,30000.0,16.0099,16.0299,15.9999,16.0299,30000.0
2007-01-08 12:55:00,16.03,16.04,16.02,16.04,15900.0,16.0299,16.0399,16.0199,16.0399,15900.0
2007-01-08 13:00:00,16.04,16.06,16.04,16.06,33900.0,16.0399,16.0599,16.0399,16.0599,33900.0
2007-01-08 13:05:00,16.05,16.06,16.05,16.05,7100.0,16.0499,16.0599,16.0499,16.0499,7100.0
2007-01-08 13:10:00,16.06,16.06,16.05,16.05,13700.0,16.0599,16.0599,16.0499,16.0499,13700.0
2007-01-08 13:15:00,16.05,16.06,16.05,16.05,10500.0,16.0499,16.0599,16.0499,16.0499,10500.0
2007-01-08 13:20:00,16.05,16.06,16.05,16.05,16800.0,16.0499,16.0599,16.0499,16.0499,16800.0
2007-01-08 13:25:00,16.05,16.06,16.05,16.05,8500.0,16.0499,16.0599,16.0499,16.0499,8500.0
2007-01-08 13:30:00,16.06,16.07,16.04,16.07,16800.0,16.0599,16.0699,16.0399,16.0699,16800.0
2007-01-08 13:35:00,16.07,16.08,16.05,16.05,26400.0,16.0699,16.0799,16.0499,16.0499,26400.0
2007-01-08 13:40:00,16.05,16.08,16.05,16.07,20600.0,16.0499,16.0799,16.0499,16.0699,20600.0
2007-01-08 13:45:00,16.08,16.1,16.07,16.08,12100.0,16.0799,16.0999,16.0699,16.0799,12100.0
2007-01-08 13:50:00,16.09,16.09,16.07,16.07,15800.0,16.0899,16.0899,16.0699,16.0699,15800.0
2007-01-08 13:55:00,16.07,16.07,16.05,16.05,10500.0,16.0699,16.0699,16.0499,16.0499,10500.0
2007-01-08 14:00:00,16.05,16.06,16.05,16.05,27900.0,16.0499,16.0599,16.0499,16.0499,27900.0
2007-01-08 14:05:00,16.05,16.06,16.05,16.05,22400.0,16.0499,16.0599,16.0499,16.0499,22400.0
2007-01-08 14:10:00,16.05,16.06,16.05,16.05,21300.0,16.0499,16.0599,16.0499,16.0499,21300.0
2007-01-08 14:15:00,16.05,16.07,16.05,16.07,52200.0,16.0499,16.0699,16.0499,16.0699,52200.0
2007-01-08 14:20:00,16.07,16.08,16.05,16.07,33100.0,16.0699,16.0799,16.0499,16.0699,33100.0
2007-01-08 14:25:00,16.07,16.08,16.06,16.07,21500.0,16.0699,16.0799,16.0599,16.0699,21500.0
2007-01-08 14:30:00,16.06,16.08,16.06,16.07,21500.0,16.0599,16.0799,16.0599,16.0699,21500.0
2007-01-08 14:35:00,16.08,16.09,16.07,16.08,15300.0,16.0799,16.0899,16.0699,16.0799,15300.0
2007-01-08 14:40:00,16.07,16.08,16.06,16.06,13200.0,16.0699,16.0799,16.0599,16.0599,13200.0
2007-01-08 14:45:00,16.06,16.07,16.06,16.06,11000.0,16.0599,16.0699,16.0599,16.0599,11000.0
2007-01-08 14:50:00,16.06,16.07,16.06,16.06,16100.0,16.0599,16.0699,16.0599,16.0599,16100.0
2007-01-08 14:55:00,16.06,16.06,16.05,16.05,11400.0,16.0599,16.0599,16.0499,16.0499,11400.0
2007-01-08 15:00:00,16.05,16.07,16.05,16.06,26200.0,16.0499,16.0699,16.0499,16.0599,26200.0
2007-01-08 15:05:00,16.05,16.06,16.05,16.05,19300.0,16.0499,16.0599,16.0499,16.0499,19300.0
2007-01-08 15:10:00,16.05,16.06,16.05,16.05,33400.0,16.0499,16.0599,16.0499,16.0499,33400.0
2007-01-08 15:15:00,16.05,16.05,15.98,15.99,76900.0,16.0499,16.0499,15.9799,15.9899,76900.0
2007-01-08 15:20:00,15.99,16.02,15.98,15.98,39600.0,15.9899,16.0199,15.9799,15.9799,39600.0
2007-01-08 15:25:00,15.99,15.99,15.94,15.95,74900.0,15.9899,15.9899,15.9399,15.9499,74900.0
2007-01-08 15:30:00,15.96,16.03,15.95,16.02,41300.0,15.9599,16.0299,15.9499,16.0199,41300.0
2007-01-08 15:35:00,16.03,16.03,16.0,16.01,35700.0,16.0299,16.0299,15.9999,16.0099,35700.0
2007-01-08 15:40:00,16.0,16.01,15.98,16.0,35500.0,15.9999,16.0099,15.9799,15.9999,35500.0
2007-01-08 15:45:00,16.0,16.0,15.96,15.97,73700.0,15.9999,15.9999,15.9599,15.9699,73700.0
2007-01-08 15:50:00,15.98,15.99,15.96,15.98,45600.0,15.9799,15.9899,15.9599,15.9799,45600.0
2007-01-08 15:55:00,15.98,16.01,15.97,15.99,107500.0,15.9799,16.0099,15.9699,15.9899,107500.0
2007-01-09 09:30:00,16.05,16.15,16.03,16.12,168500.0,16.0499,16.1499,16.0299,16.1199,168500.0
2007-01-09 09:35:00,16.1,16.25,16.09,16.23,90000.0,16.0999,16.2499,16.0899,16.2299,90000.0
2007-01-09 09:40:00,16.23,16.28,16.22,16.28,32000.0,16.2299,16.2799,16.2199,16.2799,32000.0
2007-01-09 09:45:00,16.28,16.31,16.25,16.26,30100.0,16.2799,16.3099,16.2499,16.2599,30100.0
2007-01-09 09:50:00,16.28,16.49,16.28,16.48,50000.0,16.2799,16.4899,16.2799,16.4799,50000.0
2007-01-09 09:55:00,16.49,16.5,16.37,16.44,56700.0,16.4899,16.4999,16.3699,16.4399,56700.0
2007-01-09 10:00:00,16.43,16.59,16.35,16.39,129300.0,16.4299,16.5899,16.3499,16.3899,129300.0
2007-01-09 10:05:00,16.4,16.42,16.34,16.37,41400.0,16.3999,16.4199,16.3399,16.3699,41400.0
2007-01-09 10:10:00,16.38,16.44,16.36,16.38,53600.0,16.3799,16.4399,16.3599,16.3799,53600.0
2007-01-09 10:15:00,16.38,16.46,16.38,16.44,26900.0,16.3799,16.4599,16.3799,16.4399,26900.0
2007-01-09 10:20:00,16.44,16.48,16.42,16.47,52900.0,16.4399,16.4799,16.4199,16.4699,52900.0
2007-01-09 10:25:00,16.47,16.51,16.29,16.35,53300.0,16.4699,16.5099,16.2899,16.3499,53300.0
2007-01-09 10:30:00,16.35,16.47,16.35,16.45,42600.0,16.3499,16.4699,16.3499,16.4499,42600.0
2007-01-09 10:35:00,16.46,16.5,16.46,16.5,18100.0,16.4599,16.4999,16.4599,16.4999,18100.0
2007-01-09 10:40:00,16.5,16.52,16.41,16.41,65500.0,16.4999,16.5199,16.4099,16.4099,65500.0
2007-01-09 10:45:00,16.41,16.42,16.39,16.39,4600.0,16.4099,16.4199,16.3899,16.3899,4600.0
2007-01-09 10:50:00,16.39,16.43,16.39,16.43,23800.0,16.3899,16.4299,16.3899,16.4299,23800.0
2007-01-09 10:55:00,16.45,16.5,16.45,16.5,6000.0,16.4499,16.4999,16.4499,16.4999,6000.0
2007-01-09 11:00:00,16.49,16.5,16.39,16.39,22800.0,16.4899,16.4999,16.3899,16.3899,22800.0
2007-01-09 11:05:00,16.4,16.43,16.4,16.42,10700.0,16.3999,16.4299,16.3999,16.4199,10700.0
2007-01-09 11:10:00,16.42,16.43,16.41,16.42,3200.0,16.4199,16.4299,16.4099,16.4199,3200.0
2007-01-09 11:15:00,16.42,16.42,16.38,16.38,24600.0,16.4199,16.4199,16.3799,16.3799,24600.0
2007-01-09 11:20:00,16.39,16.4,16.38,16.38,14700.0,16.3899,16.3999,16.3799,16.3799,14700.0
2007-01-09 11:25:00,16.39,16.39,16.33,16.33,16000.0,16.3899,16.3899,16.3299,16.3299,16000.0
2007-01-09 11:30:00,16.34,16.37,16.33,16.33,8500.0,16.3399,16.3699,16.3299,16.3299,8500.0
2007-01-09 11:35:00,16.34,16.34,16.28,16.32,9800.0,16.3399,16.3399,16.2799,16.3199,9800.0
2007-01-09 11:40:00,16.33,16.33,16.25,16.25,11400.0,16.3299,16.3299,16.2499,16.2499,11400.0
2007-01-09 11:45:00,16.25,16.28,16.25,16.28,22600.0,16.2499,16.2799,16.2499,16.2799,22600.0
2007-01-09 11:50:00,16.27,16.28,16.25,16.27,16400.0,16.2699,16.2799,16.2499,16.2699,16400.0
2007-01-09 11:55:00,16.27,16.28,16.25,16.28,9800.0,16.2699,16.2799,16.2499,16.2799,9800.0
2007-01-09 12:00:00,16.28,16.32,16.28,16.31,8300.0,16.2799,16.3199,16.2799,16.3099,8300.0
2007-01-09 12:05:00,16.3,16.31,16.25,16.26,16300.0,16.2999,16.3099,16.2499,16.2599,16300.0
2007-01-09 12:10:00,16.27,16.27,16.25,16.26,12300.0,16.2699,16.2699,16.2499,16.2599,12300.0
2007-01-09 12:15:00,16.27,16.27,16.25,16.26,7400.0,16.2699,16.2699,16.2499,16.2599,7400.0
2007-01-09 12:20:00,16.25,16.28,16.25,16.27,14800.0,16.2499,16.2799,16.2499,16.2699,14800.0
2007-01-09 12:25:00,16.27,16.28,16.25,16.28,26500.0,16.2699,16.2799,16.2499,16.2799,26500.0
2007-01-09 12:30:00,16.28,16.31,16.27,16.27,14600.0,16.2799,16.3099,16.2699,16.2699,14600.0
2007-01-09 12:35:00,16.27,16.29,16.26,16.27,19800.0,16.2699,16.2899,16.2599,16.2699,19800.0
2007-01-09 12:40:00,16.27,16.31,16.25,16.31,18400.0,16.2699,16.3099,16.2499,16.3099,18400.0
2007-01-09 12:45:00,16.31,16.32,16.29,16.29,5200.0,16.3099,16.3199,16.2899,16.2899,5200.0
2007-01-09 12:50:00,16.3,16.3,16.27,16.27,13900.0,16.2999,16.2999,16.2699,16.2699,13900.0
2007-01-09 12:55:00,16.27,16.28,16.26,16.28,11700.0,16.2699,16.2799,16.2599,16.2799,11700.0
2007-01-09 13:00:00,16.29,16.36,16.27,16.36,17700.0,16.2899,16.3599,16.2699,16.3599,17700.0
2007-01-09 13:05:00,16.37,16.39,16.36,16.39,27700.0,16.3699,16.3899,16.3599,16.3899,27700.0
2007-01-09 13:10:00,16.39,16.43,16.39,16.43,12300.0,16.3899,16.4299,16.3899,16.4299,12300.0
2007-01-09 13:15:00,16.44,16.44,16.4,16.4,11500.0,16.4399,16.4399,16.3999,16.3999,11500.0
2007-01-09 13:20:00,16.4,16.41,16.4,16.4,6400.0,16.3999,16.4099,16.3999,16.3999,6400.0
2007-01-09 13:25:00,16.4,16.41,16.4,16.4,5600.0,16.3999,16.4099,16.3999,16.3999,5600.0
2007-01-09 13:30:00,16.4,16.41,16.39,16.4,9600.0,16.3999,16.4099,16.3899,16.3999,9600.0
2007-01-09 13:35:00,16.41,16.41,16.38,16.38,6900.0,16.4099,16.4099,16.3799,16.3799,6900.0
2007-01-09 13:40:00,16.38,16.39,16.37,16.39,7500.0,16.3799,16.3899,16.3699,16.3899,7500.0
2007-01-09 13:45:00,16.38,16.4,16.38,16.4,10800.0,16.3799,16.3999,16.3799,16.3999,10800.0
2007-01-09 13:50:00,16.39,16.39,16.29,16.29,11100.0,16.3899,16.3899,16.2899,16.2899,11100.0
2007-01-09 13:55:00,16.29,16.31,16.28,16.3,8400.0,16.2899,16.3099,16.2799,16.2999,8400.0
2007-01-09 14:00:00,16.31,16.4,16.31,16.39,11100.0,16.3099,16.3999,16.3099,16.3899,11100.0
2007-01-09 14:05:00,16.39,16.4,16.38,16.39,7300.0,16.3899,16.3999,16.3799,16.3899,7300.0
2007-01-09 14:10:00,16.4,16.4,16.35,16.35,22700.0,16.3999,16.3999,16.3499,16.3499,22700.0
2007-01-09 14:15:00,16.35,16.37,16.35,16.35,16000.0,16.3499,16.3699,16.3499,16.3499,16000.0
2007-01-09 14:20:00,16.35,16.36,16.27,16.27,66600.0,16.3499,16.3599,16.2699,16.2699,66600.0
2007-01-09 14:25:00,16.27,16.35,16.25,16.3,34600.0,16.2699,16.3499,16.2499,16.2999,34600.0
2007-01-09 14:30:00,16.31,16.35,16.29,16.3,21800.0,16.3099,16.3499,16.2899,16.2999,21800.0
2007-01-09 14:35:00,16.3,16.31,16.3,16.31,7900.0,16.2999,16.3099,16.2999,16.3099,7900.0
2007-01-09 14:40:00,16.3,16.35,16.26,16.35,15300.0,16.2999,16.3499,16.2599,16.3499,15300.0
2007-01-09 14:45:00,16.35,16.36,16.32,16.35,10200.0,16.3499,16.3599,16.3199,16.3499,10200.0
2007-01-09 14:50:00,16.35,16.36,16.29,16.36,9900.0,16.3499,16.3599,16.2899,16.3599,9900.0
2007-01-09 14:55:00,16.35,16.36,16.28,16.3,12100.0,16.3499,16.3599,16.2799,16.2999,12100.0
2007-01-09 15:00:00,16.3,16.32,16.28,16.3,25100.0,16.2999,16.3199,16.2799,16.2999,25100.0
2007-01-09 15:05:00,16.3,16.31,16.26,16.31,14200.0,16.2999,16.3099,16.2599,16.3099,14200.0
2007-01-09 15:10:00,16.31,16.32,16.27,16.32,6700.0,16.3099,16.3199,16.2699,16.3199,6700.0
2007-01-09 15:15:00,16.33,16.34,16.28,16.29,14700.0,16.3299,16.3399,16.2799,16.2899,14700.0
2007-01-09 15:20:00,16.28,16.34,16.27,16.33,13200.0,16.2799,16.3399,16.2699,16.3299,13200.0
2007-01-09 15:25:00,16.33,16.36,16.32,16.35,11500.0,16.3299,16.3599,16.3199,16.3499,11500.0
2007-01-09 15:30:00,16.36,16.4,16.35,16.35,12300.0,16.3599,16.3999,16.3499,16.3499,12300.0
2007-01-09 15:35:00,16.35,16.41,16.34,16.4,31700.0,16.3499,16.4099,16.3399,16.3999,31700.0
2007-01-09 15:40:00,16.41,16.43,16.37,16.41,43200.0,16.4099,16.4299,16.3699,16.4099,43200.0
2007-01-09 15:45:00,16.41,16.51,16.3,16.4,128400.0,16.4099,16.5099,16.2999,16.3999,128400.0
2007-01-09 15:50:00,16.4,16.45,16.24,16.41,150100.0,16.3999,16.4499,16.2399,16.4099,150100.0
2007-01-09 15:55:00,16.41,16.42,16.31,16.41,135800.0,16.4099,16.4199,16.3099,16.4099,135800.0
2007-01-10 09:30:00,16.23,16.39,16.23,16.35,34300.0,16.2299,16.3899,16.2299,16.3499,34300.0
2007-01-10 09:35:00,16.35,16.37,16.35,16.35,9300.0,16.3499,16.3699,16.3499,16.3499,9300.0
2007-01-10 09:40:00,16.35,16.38,16.31,16.37,17200.0,16.3499,16.3799,16.3099,16.3699,17200.0
2007-01-10 09:45:00,16.36,16.63,16.36,16.58,60900.0,16.3599,16.6299,16.3599,16.5799,60900.0
2007-01-10 09:50:00,16.58,16.59,16.5,16.55,41200.0,16.5799,16.5899,16.4999,16.5499,41200.0
2007-01-10 09:55:00,16.55,16.68,16.55,16.67,43800.0,16.5499,16.6799,16.5499,16.6699,43800.0
2007-01-10 10:00:00,16.68,16.8,16.68,16.73,53800.0,16.6799,16.7999,16.6799,16.7299,53800.0
2007-01-10 10:05:00,16.73,16.76,16.69,16.75,44300.0,16.7299,16.7599,16.6899,16.7499,44300.0
2007-01-10 10:10:00,16.76,16.81,16.74,16.79,59700.0,16.7599,16.8099,16.7399,16.7899,59700.0
2007-01-10 10:15:00,16.8,16.94,16.71,16.93,173700.0,16.7999,16.9399,16.7099,16.9299,173700.0
2007-01-10 10:20:00,16.92,16.99,16.86,16.98,62500.0,16.9199,16.9899,16.8599,16.9799,62500.0
2007-01-10 10:25:00,16.96,16.97,16.86,16.91,40000.0,16.9599,16.9699,16.8599,16.9099,40000.0
2007-01-10 10:30:00,16.9,16.98,16.89,16.95,56500.0,16.8999,16.9799,16.8899,16.9499,56500.0
2007-01-10 10:35:00,16.95,16.95,16.9,16.95,56000.0,16.9499,16.9499,16.8999,16.9499,56000.0
2007-01-10 10:40:00,16.94,16.96,16.88,16.88,127100.0,16.9399,16.9599,16.8799,16.8799,127100.0
2007-01-10 10:45:00,16.88,16.91,16.85,16.85,60200.0,16.8799,16.9099,16.8499,16.8499,60200.0
2007-01-10 10:50:00,16.84,16.85,16.79,16.8,50200.0,16.8399,16.8499,16.7899,16.7999,50200.0
2007-01-10 10:55:00,16.8,16.8,16.78,16.8,82500.0,16.7999,16.7999,16.7799,16.7999,82500.0
2007-01-10 11:00:00,16.79,16.81,16.68,16.73,31500.0,16.7899,16.8099,16.6799,16.7299,31500.0
2007-01-10 11:05:00,16.72,16.76,16.67,16.67,34500.0,16.7199,16.7599,16.6699,16.6699,34500.0
2007-01-10 11:10:00,16.68,16.68,16.65,16.65,6600.0,16.6799,16.6799,16.6499,16.6499,6600.0
2007-01-10 11:15:00,16.66,16.73,16.66,16.71,19800.0,16.6599,16.7299,16.6599,16.7099,19800.0
2007-01-10 11:20:00,16.72,16.72,16.68,16.68,6000.0,16.7199,16.7199,16.6799,16.6799,6000.0
2007-01-10 11:25:00,16.69,16.69,16.66,16.67,13300.0,16.6899,16.6899,16.6599,16.6699,13300.0
2007-01-10 11:30:00,16.68,16.71,16.68,16.7,8600.0,16.6799,16.7099,16.6799,16.6999,8600.0
2007-01-10 11:35:00,16.7,16.75,16.7,16.73,10000.0,16.6999,16.7499,16.6999,16.7299,10000.0
2007-01-10 11:40:00,16.73,16.73,16.72,16.72,4700.0,16.7299,16.7299,16.7199,16.7199,4700.0
2007-01-10 11:45:00,16.72,16.73,16.71,16.71,4300.0,16.7199,16.7299,16.7099,16.7099,4300.0
2007-01-10 11:50:00,16.71,16.73,16.71,16.73,7500.0,16.7099,16.7299,16.7099,16.7299,7500.0
2007-01-10 11:55:00,16.73,16.74,16.72,16.73,10700.0,16.7299,16.7399,16.7199,16.7299,10700.0
2007-01-10 12:00:00,16.73,16.79,16.73,16.78,20500.0,16.7299,16.7899,16.7299,16.7799,20500.0
2007-01-10 12:05:00,16.79,16.79,16.75,16.79,15400.0,16.7899,16.7899,16.7499,16.7899,15400.0
2007-01-10 12:10:00,16.79,16.79,16.78,16.78,5500.0,16.7899,16.7899,16.7799,16.7799,5500.0
2007-01-10 12:15:00,16.79,16.83,16.79,16.8,18800.0,16.7899,16.8299,16.7899,16.7999,18800.0
2007-01-10 12:20:00,16.8,16.81,16.78,16.81,6900.0,16.7999,16.8099,16.7799,16.8099,6900.0
2007-01-10 12:25:00,16.8,16.81,16.7,16.7,35500.0,16.7999,16.8099,16.6999,16.6999,35500.0
2007-01-10 12:30:00,16.7,16.71,16.67,16.68,33900.0,16.6999,16.7099,16.6699,16.6799,33900.0
2007-01-10 12:35:00,16.68,16.68,16.64,16.65,15900.0,16.6799,16.6799,16.6399,16.6499,15900.0
2007-01-10 12:40:00,16.65,16.65,16.61,16.61,17100.0,16.6499,16.6499,16.6099,16.6099,17100.0
2007-01-10 12:45:00,16.61,16.61,16.6,16.61,10900.0,16.6099,16.6099,16.5999,16.6099,10900.0
2007-01-10 12:50:00,16.61,16.61,16.55,16.6,71900.0,16.6099,16.6099,16.5499,16.5999,71900.0
2007-01-10 12:55:00,16.6,16.62,16.6,16.6,4800.0,16.5999,16.6199,16.5999,16.5999,4800.0
2007-01-10 13:00:00,16.61,16.64,16.58,16.63,32800.0,16.6099,16.6399,16.5799,16.6299,32800.0
2007-01-10 13:05:00,16.63,16.63,16.54,16.54,31300.0,16.6299,16.6299,16.5399,16.5399,31300.0
2007-01-10 13:10:00,16.55,16.58,16.53,16.55,26400.0,16.5499,16.5799,16.5299,16.5499,26400.0
2007-01-10 13:15:00,16.55,16.56,16.55,16.55,14300.0,16.5499,16.5599,16.5499,16.5499,14300.0
2007-01-10 13:20:00,16.56,16.56,16.55,16.56,4500.0,16.5599,16.5599,16.5499,16.5599,4500.0
2007-01-10 13:25:00,16.55,16.59,16.55,16.59,12100.0,16.5499,16.5899,16.5499,16.5899,12100.0
2007-01-10 13:30:00,16.59,16.6,16.55,16.58,8500.0,16.5899,16.5999,16.5499,16.5799,8500.0
2007-01-10 13:35:00,16.57,16.61,16.57,16.61,5800.0,16.5699,16.6099,16.5699,16.6099,5800.0
2007-01-10 13:40:00,16.6,16.69,16.6,16.68,18400.0,16.5999,16.6899,16.5999,16.6799,18400.0
2007-01-10 13:45:00,16.67,16.7,16.66,16.68,12000.0,16.6699,16.6999,16.6599,16.6799,12000.0
2007-01-10 13:50:00,16.69,16.69,16.65,16.65,5500.0,16.6899,16.6899,16.6499,16.6499,5500.0
2007-01-10 13:55:00,16.63,16.65,16.61,16.61,6700.0,16.6299,16.6499,16.6099,16.6099,6700.0
2007-01-10 14:00:00,16.6,16.62,16.6,16.62,11100.0,16.5999,16.6199,16.5999,16.6199,11100.0
2007-01-10 14:05:00,16.62,16.67,16.62,16.67,11300.0,16.6199,16.6699,16.6199,16.6699,11300.0
2007-01-10 14:10:00,16.67,16.7,16.66,16.66,7100.0,16.6699,16.6999,16.6599,16.6599,7100.0
2007-01-10 14:15:00,16.67,16.78,16.67,16.77,20200.0,16.6699,16.7799,16.6699,16.7699,20200.0
2007-01-10 14:20:00,16.77,16.81,16.76,16.76,25600.0,16.7699,16.8099,16.7599,16.7599,25600.0
2007-01-10 14:25:00,16.75,16.79,16.72,16.74,33600.0,16.7499,16.7899,16.7199,16.7399,33600.0
2007-01-10 14:30:00,16.74,16.75,16.73,16.75,18200.0,16.7399,16.7499,16.7299,16.7499,18200.0
2007-01-10 14:35:00,16.74,16.75,16.73,16.74,22600.0,16.7399,16.7499,16.7299,16.7399,22600.0
2007-01-10 14:40:00,16.75,16.77,16.75,16.76,17900.0,16.7499,16.7699,16.7499,16.7599,17900.0
2007-01-10 14:45:00,16.77,16.82,16.77,16.82,41500.0,16.7699,16.8199,16.7699,16.8199,41500.0
2007-01-10 14:50:00,16.82,16.86,16.82,16.83,33100.0,16.8199,16.8599,16.8199,16.8299,33100.0
2007-01-10 14:55:00,16.83,16.83,16.81,16.82,20900.0,16.8299,16.8299,16.8099,16.8199,20900.0
2007-01-10 15:00:00,16.82,16.84,16.82,16.83,27300.0,16.8199,16.8399,16.8199,16.8299,27300.0
2007-01-10 15:05:00,16.83,16.86,16.82,16.86,24900.0,16.8299,16.8599,16.8199,16.8599,24900.0
2007-01-10 15:10:00,16.86,16.86,16.81,16.81,23300.0,16.8599,16.8599,16.8099,16.8099,23300.0
2007-01-10 15:15:00,16.82,16.82,16.7,16.72,70400.0,16.8199,16.8199,16.6999,16.7199,70400.0
2007-01-10 15:20:00,16.73,16.73,16.66,16.7,31800.0,16.7299,16.7299,16.6599,16.6999,31800.0
2007-01-10 15:25:00,16.69,16.75,16.69,16.71,31700.0,16.6899,16.7499,16.6899,16.7099,31700.0
2007-01-10 15:30:00,16.71,16.73,16.7,16.71,39900.0,16.7099,16.7299,16.6999,16.7099,39900.0
2007-01-10 15:35:00,16.71,16.76,16.7,16.76,46800.0,16.7099,16.7599,16.6999,16.7599,46800.0
2007-01-10 15:40:00,16.76,16.77,16.75,16.75,59000.0,16.7599,16.7699,16.7499,16.7499,59000.0
2007-01-10 15:45:00,16.75,16.86,16.75,16.77,402600.0,16.7499,16.8599,16.7499,16.7699,402600.0
2007-01-10 15:50:00,16.77,16.78,16.75,16.75,72100.0,16.7699,16.7799,16.7499,16.7499,72100.0
2007-01-10 15:55:00,16.75,16.8,16.72,16.77,111800.0,16.7499,16.7999,16.7199,16.7699,111800.0
2007-01-11 09:30:00,16.91,17.19,16.87,16.95,54000.0,16.9099,17.1899,16.8699,16.9499,54000.0
2007-01-11 09:35:00,16.95,17.14,16.91,17.1,25300.0,16.9499,17.1399,16.9099,17.0999,25300.0
2007-01-11 09:40:00,17.1,17.23,17.09,17.15,48700.0,17.0999,17.2299,17.0899,17.1499,48700.0
2007-01-11 09:45:00,17.15,17.21,17.14,17.17,35500.0,17.1499,17.2099,17.1399,17.1699,35500.0
2007-01-11 09:50:00,17.16,17.17,17.02,17.03,31800.0,17.1599,17.1699,17.0199,17.0299,31800.0
2007-01-11 09:55:00,17.02,17.02,16.96,17.0,13500.0,17.0199,17.0199,16.9599,16.9999,13500.0
2007-01-11 10:00:00,17.01,17.01,16.96,16.97,53500.0,17.0099,17.0099,16.9599,16.9699,53500.0
2007-01-11 10:05:00,16.97,17.01,16.87,17.0,19300.0,16.9699,17.0099,16.8699,16.9999,19300.0
2007-01-11 10:10:00,17.0,17.02,16.98,17.0,36300.0,16.9999,17.0199,16.9799,16.9999,36300.0
2007-01-11 10:15:00,17.01,17.08,17.0,17.06,34000.0,17.0099,17.0799,16.9999,17.0599,34000.0
2007-01-11 10:20:00,17.05,17.06,16.95,16.97,12100.0,17.0499,17.0599,16.9499,16.9699,12100.0
2007-01-11 10:25:00,16.97,16.97,16.95,16.97,8300.0,16.9699,16.9699,16.9499,16.9699,8300.0
2007-01-11 10:30:00,16.96,16.96,16.89,16.91,134800.0,16.9599,16.9599,16.8899,16.9099,134800.0
2007-01-11 10:35:00,16.9,16.94,16.89,16.94,25600.0,16.8999,16.9399,16.8899,16.9399,25600.0
2007-01-11 10:40:00,16.94,16.96,16.94,16.95,13000.0,16.9399,16.9599,16.9399,16.9499,13000.0
2007-01-11 10:45:00,16.96,17.02,16.95,17.02,16000.0,16.9599,17.0199,16.9499,17.0199,16000.0
2007-01-11 10:50:00,17.02,17.09,17.02,17.02,16200.0,17.0199,17.0899,17.0199,17.0199,16200.0
2007-01-11 10:55:00,17.03,17.03,17.0,17.02,19500.0,17.0299,17.0299,16.9999,17.0199,19500.0
2007-01-11 11:00:00,17.02,17.16,17.02,17.16,25200.0,17.0199,17.1599,17.0199,17.1599,25200.0
2007-01-11 11:05:00,17.16,17.18,17.15,17.16,12600.0,17.1599,17.1799,17.1499,17.1599,12600.0
2007-01-11 11:10:00,17.15,17.15,17.11,17.14,14500.0,17.1499,17.1499,17.1099,17.1399,14500.0
2007-01-11 11:15:00,17.14,17.18,17.14,17.17,15000.0,17.1399,17.1799,17.1399,17.1699,15000.0
2007-01-11 11:20:00,17.18,17.29,17.18,17.2,34000.0,17.1799,17.2899,17.1799,17.1999,34000.0
2007-01-11 11:25:00,17.2,17.25,17.15,17.21,44300.0,17.1999,17.2499,17.1499,17.2099,44300.0
2007-01-11 11:30:00,17.21,17.25,17.17,17.17,20000.0,17.2099,17.2499,17.1699,17.1699,20000.0
2007-01-11 11:35:00,17.17,17.25,17.14,17.16,27500.0,17.1699,17.2499,17.1399,17.1599,27500.0
2007-01-11 11:40:00,17.16,17.16,17.09,17.09,9500.0,17.1599,17.1599,17.0899,17.0899,9500.0
2007-01-11 11:45:00,17.09,17.1,17.05,17.05,10200.0,17.0899,17.0999,17.0499,17.0499,10200.0
2007-01-11 11:50:00,17.04,17.04,16.99,16.99,71500.0,17.0399,17.0399,16.9899,16.9899,71500.0
2007-01-11 11:55:00,16.98,16.98,16.94,16.94,34800.0,16.9799,16.9799,16.9399,16.9399,34800.0
2007-01-11 12:00:00,16.94,16.94,16.9,16.93,13400.0,16.9399,16.9399,16.8999,16.9299,13400.0
2007-01-11 12:05:00,16.94,17.02,16.94,17.0,26900.0,16.9399,17.0199,16.9399,16.9999,26900.0
2007-01-11 12:10:00,17.0,17.01,16.98,17.0,11700.0,16.9999,17.0099,16.9799,16.9999,11700.0
2007-01-11 12:15:00,17.01,17.09,17.01,17.07,16400.0,17.0099,17.0899,17.0099,17.0699,16400.0
2007-01-11 12:20:00,17.06,17.08,17.06,17.07,4800.0,17.0599,17.0799,17.0599,17.0699,4800.0
2007-01-11 12:25:00,17.08,17.09,17.07,17.07,12700.0,17.0799,17.0899,17.0699,17.0699,12700.0
2007-01-11 12:30:00,17.06,17.06,16.98,17.01,16200.0,17.0599,17.0599,16.9799,17.0099,16200.0
2007-01-11 12:35:00,17.01,17.02,17.0,17.0,2600.0,17.0099,17.0199,16.9999,16.9999,2600.0
2007-01-11 12:40:00,17.01,17.08,17.0,17.08,12200.0,17.0099,17.0799,16.9999,17.0799,12200.0
2007-01-11 12:45:00,17.08,17.09,17.07,17.08,1900.0,17.0799,17.0899,17.0699,17.0799,1900.0
2007-01-11 12:50:00,17.08,17.09,17.05,17.05,15200.0,17.0799,17.0899,17.0499,17.0499,15200.0
2007-01-11 12:55:00,17.05,17.06,17.05,17.05,8400.0,17.0499,17.0599,17.0499,17.0499,8400.0
2007-01-11 13:00:00,17.05,17.11,17.05,17.09,14800.0,17.0499,17.1099,17.0499,17.0899,14800.0
2007-01-11 13:05:00,17.09,17.15,17.09,17.14,6700.0,17.0899,17.1499,17.0899,17.1399,6700.0
2007-01-11 13:10:00,17.14,17.14,17.07,17.09,9600.0,17.1399,17.1399,17.0699,17.0899,9600.0
2007-01-11 13:15:00,17.1,17.1,17.09,17.09,1800.0,17.0999,17.0999,17.0899,17.0899,1800.0
2007-01-11 13:20:00,17.09,17.1,17.05,17.05,8500.0,17.0899,17.0999,17.0499,17.0499,8500.0
2007-01-11 13:25:00,17.05,17.11,17.05,17.08,6400.0,17.0499,17.1099,17.0499,17.0799,6400.0
2007-01-11 13:30:00,17.09,17.15,17.09,17.1,9900.0,17.0899,17.1499,17.0899,17.0999,9900.0
2007-01-11 13:35:00,17.1,17.11,17.08,17.09,4000.0,17.0999,17.1099,17.0799,17.0899,4000.0
2007-01-11 13:40:00,17.08,17.13,17.08,17.1,9200.0,17.0799,17.1299,17.0799,17.0999,9200.0
2007-01-11 13:45:00,17.1,17.16,17.09,17.12,9600.0,17.0999,17.1599,17.0899,17.1199,9600.0
2007-01-11 13:50:00,17.12,17.19,17.12,17.15,14100.0,17.1199,17.1899,17.1199,17.1499,14100.0
2007-01-11 13:55:00,17.14,17.14,17.11,17.12,4500.0,17.1399,17.1399,17.1099,17.1199,4500.0
2007-01-11 14:00:00,17.09,17.1,17.04,17.05,7300.0,17.0899,17.0999,17.0399,17.0499,7300.0
2007-01-11 14:05:00,17.03,17.03,16.96,16.98,6300.0,17.0299,17.0299,16.9599,16.9799,6300.0
2007-01-11 14:10:00,16.97,16.98,16.93,16.97,8000.0,16.9699,16.9799,16.9299,16.9699,8000.0
2007-01-11 14:15:00,16.98,16.98,16.91,16.93,15300.0,16.9799,16.9799,16.9099,16.9299,15300.0
2007-01-11 14:20:00,16.92,16.96,16.9,16.9,34400.0,16.9199,16.9599,16.8999,16.8999,34400.0
2007-01-11 14:25:00,16.9,16.91,16.9,16.9,43500.0,16.8999,16.9099,16.8999,16.8999,43500.0
2007-01-11 14:30:00,16.91,16.92,16.9,16.9,387000.0,16.9099,16.9199,16.8999,16.8999,387000.0
2007-01-11 14:35:00,16.91,16.92,16.9,16.91,42900.0,16.9099,16.9199,16.8999,16.9099,42900.0
2007-01-11 14:40:00,16.91,16.94,16.91,16.94,14100.0,16.9099,16.9399,16.9099,16.9399,14100.0
2007-01-11 14:45:00,16.94,16.99,16.93,16.98,7900.0,16.9399,16.9899,16.9299,16.9799,7900.0
2007-01-11 14:50:00,16.99,17.06,16.96,16.96,16300.0,16.9899,17.0599,16.9599,16.9599,16300.0
2007-01-11 14:55:00,16.96,17.0,16.96,16.99,13400.0,16.9599,16.9999,16.9599,16.9899,13400.0
2007-01-11 15:00:00,16.98,17.0,16.97,16.98,8100.0,16.9799,16.9999,16.9699,16.9799,8100.0
2007-01-11 15:05:00,16.99,17.0,16.98,16.99,6300.0,16.9899,16.9999,16.9799,16.9899,6300.0
2007-01-11 15:10:00,16.99,17.03,16.98,17.02,22400.0,16.9899,17.0299,16.9799,17.0199,22400.0
2007-01-11 15:15:00,17.02,17.05,17.02,17.04,12700.0,17.0199,17.0499,17.0199,17.0399,12700.0
2007-01-11 15:20:00,17.04,17.04,16.95,16.98,30400.0,17.0399,17.0399,16.9499,16.9799,30400.0
2007-01-11 15:25:00,16.98,16.99,16.95,16.97,31500.0,16.9799,16.9899,16.9499,16.9699,31500.0
2007-01-11 15:30:00,16.97,16.99,16.96,16.99,15300.0,16.9699,16.9899,16.9599,16.9899,15300.0
2007-01-11 15:35:00,16.98,17.01,16.96,17.0,15900.0,16.9799,17.0099,16.9599,16.9999,15900.0
2007-01-11 15:40:00,17.01,17.05,16.96,17.02,28900.0,17.0099,17.0499,16.9599,17.0199,28900.0
2007-01-11 15:45:00,17.01,17.03,16.91,16.91,48700.0,17.0099,17.0299,16.9099,16.9099,48700.0
2007-01-11 15:50:00,16.91,17.04,16.91,17.03,147500.0,16.9099,17.0399,16.9099,17.0299,147500.0
2007-01-11 15:55:00,17.03,17.05,16.9,16.93,182200.0,17.0299,17.0499,16.8999,16.9299,182200.0
2007-01-12 09:30:00,17.16,17.42,17.16,17.35,56500.0,17.1599,17.4199,17.1599,17.3499,56500.0
2007-01-12 09:35:00,17.35,17.35,17.25,17.26,39400.0,17.3499,17.3499,17.2499,17.2599,39400.0
2007-01-12 09:40:00,17.26,17.3,17.15,17.26,50000.0,17.2599,17.2999,17.1499,17.2599,50000.0
2007-01-12 09:45:00,17.26,17.41,17.19,17.41,123600.0,17.2599,17.4099,17.1899,17.4099,123600.0
2007-01-12 09:50:00,17.4,17.41,17.19,17.22,140300.0,17.3999,17.4099,17.1899,17.2199,140300.0
2007-01-12 09:55:00,17.21,17.35,17.21,17.3,48000.0,17.2099,17.3499,17.2099,17.2999,48000.0
2007-01-12 10:00:00,17.29,17.32,17.27,17.29,37900.0,17.2899,17.3199,17.2699,17.2899,37900.0
2007-01-12 10:05:00,17.29,17.35,17.22,17.22,59800.0,17.2899,17.3499,17.2199,17.2199,59800.0
2007-01-12 10:10:00,17.22,17.25,17.15,17.22,69500.0,17.2199,17.2499,17.1499,17.2199,69500.0
2007-01-12 10:15:00,17.23,17.25,17.22,17.25,24900.0,17.2299,17.2499,17.2199,17.2499,24900.0
2007-01-12 10:20:00,17.23,17.3,17.23,17.28,23900.0,17.2299,17.2999,17.2299,17.2799,23900.0
2007-01-12 10:25:00,17.28,17.3,17.27,17.28,51200.0,17.2799,17.2999,17.2699,17.2799,51200.0
2007-01-12 10:30:00,17.28,17.29,17.21,17.24,317300.0,17.2799,17.2899,17.2099,17.2399,317300.0
2007-01-12 10:35:00,17.22,17.29,17.2,17.28,30800.0,17.2199,17.2899,17.1999,17.2799,30800.0
2007-01-12 10:40:00,17.29,17.3,17.27,17.3,22400.0,17.2899,17.2999,17.2699,17.2999,22400.0
2007-01-12 10:45:00,17.3,17.3,17.21,17.28,28500.0,17.2999,17.2999,17.2099,17.2799,28500.0
2007-01-12 10:50:00,17.28,17.28,17.25,17.26,11600.0,17.2799,17.2799,17.2499,17.2599,11600.0
2007-01-12 10:55:00,17.25,17.26,17.22,17.22,10300.0,17.2499,17.2599,17.2199,17.2199,10300.0
2007-01-12 11:00:00,17.22,17.23,17.15,17.15,14600.0,17.2199,17.2299,17.1499,17.1499,14600.0
2007-01-12 11:05:00,17.15,17.15,17.05,17.07,19600.0,17.1499,17.1499,17.0499,17.0699,19600.0
2007-01-12 11:10:00,17.06,17.19,17.06,17.19,20000.0,17.0599,17.1899,17.0599,17.1899,20000.0
2007-01-12 11:15:00,17.18,17.2,17.18,17.19,10500.0,17.1799,17.1999,17.1799,17.1899,10500.0
2007-01-12 11:20:00,17.2,17.2,17.16,17.16,11300.0,17.1999,17.1999,17.1599,17.1599,11300.0
2007-01-12 11:25:00,17.17,17.17,17.16,17.16,8000.0,17.1699,17.1699,17.1599,17.1599,8000.0
2007-01-12 11:30:00,17.17,17.2,17.17,17.2,13800.0,17.1699,17.1999,17.1699,17.1999,13800.0
2007-01-12 11:35:00,17.19,17.22,17.18,17.18,11500.0,17.1899,17.2199,17.1799,17.1799,11500.0
2007-01-12 11:40:00,17.18,17.2,17.17,17.2,25100.0,17.1799,17.1999,17.1699,17.1999,25100.0
2007-01-12 11:45:00,17.2,17.2,17.19,17.2,3900.0,17.1999,17.1999,17.1899,17.1999,3900.0
2007-01-12 11:50:00,17.2,17.25,17.19,17.25,15100.0,17.1999,17.2499,17.1899,17.2499,15100.0
2007-01-12 11:55:00,17.25,17.26,17.21,17.22,8500.0,17.2499,17.2599,17.2099,17.2199,8500.0
2007-01-12 12:00:00,17.21,17.25,17.21,17.25,3600.0,17.2099,17.2499,17.2099,17.2499,3600.0
2007-01-12 12:05:00,17.26,17.29,17.25,17.29,15900.0,17.2599,17.2899,17.2499,17.2899,15900.0
2007-01-12 12:10:00,17.29,17.3,17.26,17.26,14300.0,17.2899,17.2999,17.2599,17.2599,14300.0
2007-01-12 12:15:00,17.27,17.29,17.26,17.28,4800.0,17.2699,17.2899,17.2599,17.2799,4800.0
2007-01-12 12:20:00,17.28,17.3,17.26,17.27,17500.0,17.2799,17.2999,17.2599,17.2699,17500.0
2007-01-12 12:25:00,17.28,17.3,17.28,17.3,9500.0,17.2799,17.2999,17.2799,17.2999,9500.0
2007-01-12 12:30:00,17.3,17.31,17.27,17.29,27200.0,17.2999,17.3099,17.2699,17.2899,27200.0
2007-01-12 12:35:00,17.3,17.3,17.28,17.29,14300.0,17.2999,17.2999,17.2799,17.2899,14300.0
2007-01-12 12:40:00,17.29,17.3,17.27,17.29,21500.0,17.2899,17.2999,17.2699,17.2899,21500.0
2007-01-12 12:45:00,17.3,17.3,17.29,17.29,11400.0,17.2999,17.2999,17.2899,17.2899,11400.0
2007-01-12 12:50:00,17.29,17.3,17.27,17.3,67000.0,17.2899,17.2999,17.2699,17.2999,67000.0
2007-01-12 12:55:00,17.3,17.31,17.29,17.3,9800.0,17.2999,17.3099,17.2899,17.2999,9800.0
2007-01-12 13:00:00,17.3,17.3,17.27,17.29,10200.0,17.2999,17.2999,17.2699,17.2899,10200.0
2007-01-12 13:05:00,17.28,17.29,17.28,17.29,6500.0,17.2799,17.2899,17.2799,17.2899,6500.0
2007-01-12 13:10:00,17.29,17.34,17.29,17.34,21600.0,17.2899,17.3399,17.2899,17.3399,21600.0
2007-01-12 13:15:00,17.33,17.34,17.31,17.31,13800.0,17.3299,17.3399,17.3099,17.3099,13800.0
2007-01-12 13:20:00,17.31,17.32,17.31,17.31,3800.0,17.3099,17.3199,17.3099,17.3099,3800.0
2007-01-12 13:25:00,17.32,17.33,17.3,17.32,44000.0,17.3199,17.3299,17.2999,17.3199,44000.0
2007-01-12 13:30:00,17.32,17.33,17.32,17.33,8300.0,17.3199,17.3299,17.3199,17.3299,8300.0
2007-01-12 13:35:00,17.33,17.34,17.32,17.34,11600.0,17.3299,17.3399,17.3199,17.3399,11600.0
2007-01-12 13:40:00,17.34,17.35,17.33,17.34,30900.0,17.3399,17.3499,17.3299,17.3399,30900.0
2007-01-12 13:45:00,17.33,17.34,17.33,17.34,6100.0,17.3299,17.3399,17.3299,17.3399,6100.0
2007-01-12 13:50:00,17.34,17.35,17.33,17.35,27700.0,17.3399,17.3499,17.3299,17.3499,27700.0
2007-01-12 13:55:00,17.35,17.35,17.32,17.35,29200.0,17.3499,17.3499,17.3199,17.3499,29200.0
2007-01-12 14:00:00,17.34,17.35,17.34,17.35,4500.0,17.3399,17.3499,17.3399,17.3499,4500.0
2007-01-12 14:05:00,17.35,17.35,17.34,17.35,9100.0,17.3499,17.3499,17.3399,17.3499,9100.0
2007-01-12 14:10:00,17.34,17.35,17.34,17.35,10700.0,17.3399,17.3499,17.3399,17.3499,10700.0
2007-01-12 14:15:00,17.35,17.35,17.32,17.32,20800.0,17.3499,17.3499,17.3199,17.3199,20800.0
2007-01-12 14:20:00,17.32,17.34,17.31,17.34,25300.0,17.3199,17.3399,17.3099,17.3399,25300.0
2007-01-12 14:25:00,17.33,17.39,17.33,17.38,69900.0,17.3299,17.3899,17.3299,17.3799,69900.0
2007-01-12 14:30:00,17.38,17.38,17.35,17.36,8200.0,17.3799,17.3799,17.3499,17.3599,8200.0
2007-01-12 14:35:00,17.36,17.37,17.35,17.36,10100.0,17.3599,17.3699,17.3499,17.3599,10100.0
2007-01-12 14:40:00,17.37,17.37,17.36,17.37,8900.0,17.3699,17.3699,17.3599,17.3699,8900.0
2007-01-12 14:45:00,17.36,17.37,17.35,17.35,16000.0,17.3599,17.3699,17.3499,17.3499,16000.0
2007-01-12 14:50:00,17.36,17.36,17.34,17.34,14800.0,17.3599,17.3599,17.3399,17.3399,14800.0
2007-01-12 14:55:00,17.34,17.38,17.34,17.38,10100.0,17.3399,17.3799,17.3399,17.3799,10100.0
2007-01-12 15:00:00,17.37,17.39,17.35,17.35,49800.0,17.3699,17.3899,17.3499,17.3499,49800.0
2007-01-12 15:05:00,17.36,17.39,17.36,17.39,72500.0,17.3599,17.3899,17.3599,17.3899,72500.0
2007-01-12 15:10:00,17.39,17.4,17.35,17.35,86800.0,17.3899,17.3999,17.3499,17.3499,86800.0
2007-01-12 15:15:00,17.35,17.35,17.25,17.25,52700.0,17.3499,17.3499,17.2499,17.2499,52700.0
2007-01-12 15:20:00,17.27,17.31,17.2,17.3,38300.0,17.2699,17.3099,17.1999,17.2999,38300.0
2007-01-12 15:25:00,17.31,17.35,17.3,17.33,26500.0,17.3099,17.3499,17.2999,17.3299,26500.0
2007-01-12 15:30:00,17.32,17.34,17.26,17.27,24500.0,17.3199,17.3399,17.2599,17.2699,24500.0
2007-01-12 15:35:00,17.27,17.3,17.22,17.23,20400.0,17.2699,17.2999,17.2199,17.2299,20400.0
2007-01-12 15:40:00,17.23,17.27,17.22,17.24,86200.0,17.2299,17.2699,17.2199,17.2399,86200.0
2007-01-12 15:45:00,17.25,17.32,17.24,17.32,111700.0,17.2499,17.3199,17.2399,17.3199,111700.0
2007-01-12 15:50:00,17.31,17.35,17.3,17.34,74200.0,17.3099,17.3499,17.2999,17.3399,74200.0
2007-01-12 15:55:00,17.35,17.35,17.29,17.33,134000.0,17.3499,17.3499,17.2899,17.3299,134000.0
2007-01-16 09:30:00,17.3,17.38,17.3,17.38,130500.0,17.2999,17.3799,17.2999,17.3799,130500.0
2007-01-16 09:35:00,17.38,17.38,17.32,17.34,6400.0,17.3799,17.3799,17.3199,17.3399,6400.0
2007-01-16 09:40:00,17.33,17.36,17.3,17.3,25200.0,17.3299,17.3599,17.2999,17.2999,25200.0
2007-01-16 09:45:00,17.3,17.37,17.3,17.31,18200.0,17.2999,17.3699,17.2999,17.3099,18200.0
2007-01-16 09:50:00,17.3,17.33,17.26,17.33,30000.0,17.2999,17.3299,17.2599,17.3299,30000.0
2007-01-16 09:55:00,17.32,17.4,17.31,17.32,15800.0,17.3199,17.3999,17.3099,17.3199,15800.0
2007-01-16 10:00:00,17.32,17.49,17.29,17.41,178400.0,17.3199,17.4899,17.2899,17.4099,178400.0
2007-01-16 10:05:00,17.41,17.44,17.4,17.42,19900.0,17.4099,17.4399,17.3999,17.4199,19900.0
2007-01-16 10:10:00,17.42,17.5,17.41,17.49,22600.0,17.4199,17.4999,17.4099,17.4899,22600.0
2007-01-16 10:15:00,17.49,17.54,17.46,17.48,31000.0,17.4899,17.5399,17.4599,17.4799,31000.0
2007-01-16 10:20:00,17.47,17.49,17.43,17.43,26700.0,17.4699,17.4899,17.4299,17.4299,26700.0
2007-01-16 10:25:00,17.44,17.45,17.42,17.43,16300.0,17.4399,17.4499,17.4199,17.4299,16300.0
2007-01-16 10:30:00,17.43,17.55,17.43,17.52,36600.0,17.4299,17.5499,17.4299,17.5199,36600.0
2007-01-16 10:35:00,17.52,17.53,17.45,17.45,42500.0,17.5199,17.5299,17.4499,17.4499,42500.0
2007-01-16 10:40:00,17.45,17.48,17.44,17.46,17000.0,17.4499,17.4799,17.4399,17.4599,17000.0
2007-01-16 10:45:00,17.46,17.51,17.45,17.45,13100.0,17.4599,17.5099,17.4499,17.4499,13100.0
2007-01-16 10:50:00,17.45,17.46,17.43,17.45,16200.0,17.4499,17.4599,17.4299,17.4499,16200.0
2007-01-16 10:55:00,17.45,17.48,17.45,17.45,19800.0,17.4499,17.4799,17.4499,17.4499,19800.0
2007-01-16 11:00:00,17.45,17.48,17.41,17.47,20200.0,17.4499,17.4799,17.4099,17.4699,20200.0
2007-01-16 11:05:00,17.47,17.48,17.43,17.45,19900.0,17.4699,17.4799,17.4299,17.4499,19900.0
2007-01-16 11:10:00,17.45,17.47,17.45,17.45,11100.0,17.4499,17.4699,17.4499,17.4499,11100.0
2007-01-16 11:15:00,17.45,17.58,17.45,17.57,82500.0,17.4499,17.5799,17.4499,17.5699,82500.0
2007-01-16 11:20:00,17.57,17.57,17.52,17.56,25900.0,17.5699,17.5699,17.5199,17.5599,25900.0
2007-01-16 11:25:00,17.55,17.57,17.51,17.53,17900.0,17.5499,17.5699,17.5099,17.5299,17900.0
2007-01-16 11:30:00,17.52,17.54,17.5,17.54,15600.0,17.5199,17.5399,17.4999,17.5399,15600.0
2007-01-16 11:35:00,17.54,17.62,17.43,17.55,129800.0,17.5399,17.6199,17.4299,17.5499,129800.0
2007-01-16 11:40:00,17.55,17.56,17.53,17.53,9400.0,17.5499,17.5599,17.5299,17.5299,9400.0
2007-01-16 11:45:00,17.54,17.57,17.53,17.55,18800.0,17.5399,17.5699,17.5299,17.5499,18800.0
2007-01-16 11:50:00,17.55,17.57,17.55,17.56,21300.0,17.5499,17.5699,17.5499,17.5599,21300.0
2007-01-16 11:55:00,17.55,17.6,17.55,17.56,9000.0,17.5499,17.5999,17.5499,17.5599,9000.0
2007-01-16 12:00:00,17.56,17.57,17.55,17.56,18100.0,17.5599,17.5699,17.5499,17.5599,18100.0
2007-01-16 12:05:00,17.56,17.56,17.55,17.56,8500.0,17.5599,17.5599,17.5499,17.5599,8500.0
2007-01-16 12:10:00,17.55,17.56,17.55,17.55,5500.0,17.5499,17.5599,17.5499,17.5499,5500.0
2007-01-16 12:15:00,17.55,17.59,17.55,17.58,16600.0,17.5499,17.5899,17.5499,17.5799,16600.0
2007-01-16 12:20:00,17.58,17.58,17.56,17.56,10800.0,17.5799,17.5799,17.5599,17.5599,10800.0
2007-01-16 12:25:00,17.57,17.58,17.57,17.58,9200.0,17.5699,17.5799,17.5699,17.5799,9200.0
2007-01-16 12:30:00,17.57,17.59,17.55,17.55,14400.0,17.5699,17.5899,17.5499,17.5499,14400.0
2007-01-16 12:35:00,17.55,17.56,17.55,17.55,16800.0,17.5499,17.5599,17.5499,17.5499,16800.0
2007-01-16 12:40:00,17.56,17.58,17.55,17.57,18700.0,17.5599,17.5799,17.5499,17.5699,18700.0
2007-01-16 12:45:00,17.57,17.59,17.57,17.58,18800.0,17.5699,17.5899,17.5699,17.5799,18800.0
2007-01-16 12:50:00,17.58,17.59,17.55,17.55,14500.0,17.5799,17.5899,17.5499,17.5499,14500.0
2007-01-16 12:55:00,17.55,17.57,17.55,17.56,10800.0,17.5499,17.5699,17.5499,17.5599,10800.0
2007-01-16 13:00:00,17.56,17.57,17.55,17.55,15300.0,17.5599,17.5699,17.5499,17.5499,15300.0
2007-01-16 13:05:00,17.55,17.63,17.55,17.62,31400.0,17.5499,17.6299,17.5499,17.6199,31400.0
2007-01-16 13:10:00,17.62,17.62,17.53,17.55,17600.0,17.6199,17.6199,17.5299,17.5499,17600.0
2007-01-16 13:15:00,17.55,17.57,17.55,17.56,6900.0,17.5499,17.5699,17.5499,17.5599,6900.0
2007-01-16 13:20:00,17.57,17.58,17.57,17.58,11400.0,17.5699,17.5799,17.5699,17.5799,11400.0
2007-01-16 13:25:00,17.58,17.59,17.57,17.58,8100.0,17.5799,17.5899,17.5699,17.5799,8100.0
2007-01-16 13:30:00,17.57,17.64,17.57,17.62,25900.0,17.5699,17.6399,17.5699,17.6199,25900.0
2007-01-16 13:35:00,17.63,17.63,17.58,17.58,7400.0,17.6299,17.6299,17.5799,17.5799,7400.0
2007-01-16 13:40:00,17.58,17.61,17.57,17.57,16700.0,17.5799,17.6099,17.5699,17.5699,16700.0
2007-01-16 13:45:00,17.57,17.66,17.57,17.61,22700.0,17.5699,17.6599,17.5699,17.6099,22700.0
2007-01-16 13:50:00,17.6,17.61,17.57,17.58,7100.0,17.5999,17.6099,17.5699,17.5799,7100.0
2007-01-16 13:55:00,17.57,17.59,17.57,17.58,31900.0,17.5699,17.5899,17.5699,17.5799,31900.0
2007-01-16 14:00:00,17.58,17.58,17.55,17.55,18300.0,17.5799,17.5799,17.5499,17.5499,18300.0
2007-01-16 14:05:00,17.55,17.65,17.55,17.63,45800.0,17.5499,17.6499,17.5499,17.6299,45800.0
2007-01-16 14:10:00,17.62,17.67,17.6,17.66,31900.0,17.6199,17.6699,17.5999,17.6599,31900.0
2007-01-16 14:15:00,17.65,17.67,17.62,17.63,14500.0,17.6499,17.6699,17.6199,17.6299,14500.0
2007-01-16 14:20:00,17.62,17.65,17.56,17.6,22900.0,17.6199,17.6499,17.5599,17.5999,22900.0
2007-01-16 14:25:00,17.59,17.6,17.53,17.56,12700.0,17.5899,17.5999,17.5299,17.5599,12700.0
2007-01-16 14:30:00,17.56,17.65,17.56,17.6,25500.0,17.5599,17.6499,17.5599,17.5999,25500.0
2007-01-16 14:35:00,17.6,17.61,17.6,17.6,7700.0,17.5999,17.6099,17.5999,17.5999,7700.0
2007-01-16 14:40:00,17.6,17.61,17.6,17.6,5200.0,17.5999,17.6099,17.5999,17.5999,5200.0
2007-01-16 14:45:00,17.6,17.61,17.6,17.6,13000.0,17.5999,17.6099,17.5999,17.5999,13000.0
2007-01-16 14:50:00,17.6,17.61,17.59,17.59,13500.0,17.5999,17.6099,17.5899,17.5899,13500.0
2007-01-16 14:55:00,17.59,17.6,17.5,17.5,15600.0,17.5899,17.5999,17.4999,17.4999,15600.0
2007-01-16 15:00:00,17.5,17.6,17.5,17.59,20000.0,17.4999,17.5999,17.4999,17.5899,20000.0
2007-01-16 15:05:00,17.59,17.63,17.59,17.6,13700.0,17.5899,17.6299,17.5899,17.5999,13700.0
2007-01-16 15:10:00,17.61,17.63,17.6,17.62,20800.0,17.6099,17.6299,17.5999,17.6199,20800.0
2007-01-16 15:15:00,17.62,17.62,17.6,17.61,17000.0,17.6199,17.6199,17.5999,17.6099,17000.0
2007-01-16 15:20:00,17.61,17.65,17.6,17.65,33400.0,17.6099,17.6499,17.5999,17.6499,33400.0
2007-01-16 15:25:00,17.65,17.66,17.65,17.65,52600.0,17.6499,17.6599,17.6499,17.6499,52600.0
2007-01-16 15:30:00,17.65,17.68,17.65,17.66,59200.0,17.6499,17.6799,17.6499,17.6599,59200.0
2007-01-16 15:35:00,17.66,17.69,17.65,17.67,47600.0,17.6599,17.6899,17.6499,17.6699,47600.0
2007-01-16 15:40:00,17.67,17.67,17.65,17.67,68400.0,17.6699,17.6699,17.6499,17.6699,68400.0
2007-01-16 15:45:00,17.66,17.68,17.54,17.56,70600.0,17.6599,17.6799,17.5399,17.5599,70600.0
2007-01-16 15:50:00,17.55,17.67,17.53,17.66,132100.0,17.5499,17.6699,17.5299,17.6599,132100.0
2007-01-16 15:55:00,17.67,17.71,17.63,17.68,122900.0,17.6699,17.7099,17.6299,17.6799,122900.0
2007-01-17 09:30:00,17.61,17.61,17.47,17.51,26700.0,17.6099,17.6099,17.4699,17.5099,26700.0
2007-01-17 09:35:00,17.54,17.6,17.5,17.5,8000.0,17.5399,17.5999,17.4999,17.4999,8000.0
2007-01-17 09:40:00,17.5,17.52,17.46,17.51,11800.0,17.4999,17.5199,17.4599,17.5099,11800.0
2007-01-17 09:45:00,17.47,17.59,17.47,17.52,10200.0,17.4699,17.5899,17.4699,17.5199,10200.0
2007-01-17 09:50:00,17.51,17.76,17.51,17.75,18900.0,17.5099,17.7599,17.5099,17.7499,18900.0
2007-01-17 09:55:00,17.75,17.81,17.64,17.65,22700.0,17.7499,17.8099,17.6399,17.6499,22700.0
2007-01-17 10:00:00,17.65,17.72,17.56,17.72,17500.0,17.6499,17.7199,17.5599,17.7199,17500.0
2007-01-17 10:05:00,17.72,17.77,17.63,17.63,26200.0,17.7199,17.7699,17.6299,17.6299,26200.0
2007-01-17 10:10:00,17.64,17.75,17.63,17.74,12600.0,17.6399,17.7499,17.6299,17.7399,12600.0
2007-01-17 10:15:00,17.73,17.78,17.69,17.69,9400.0,17.7299,17.7799,17.6899,17.6899,9400.0
2007-01-17 10:20:00,17.7,17.7,17.66,17.66,6600.0,17.6999,17.6999,17.6599,17.6599,6600.0
2007-01-17 10:25:00,17.64,17.66,17.62,17.64,13100.0,17.6399,17.6599,17.6199,17.6399,13100.0
2007-01-17 10:30:00,17.63,17.69,17.58,17.69,24000.0,17.6299,17.6899,17.5799,17.6899,24000.0
2007-01-17 10:35:00,17.67,17.72,17.67,17.69,8600.0,17.6699,17.7199,17.6699,17.6899,8600.0
2007-01-17 10:40:00,17.68,17.7,17.68,17.69,5300.0,17.6799,17.6999,17.6799,17.6899,5300.0
2007-01-17 10:45:00,17.69,17.73,17.69,17.72,10200.0,17.6899,17.7299,17.6899,17.7199,10200.0
2007-01-17 10:50:00,17.72,17.75,17.69,17.74,21700.0,17.7199,17.7499,17.6899,17.7399,21700.0
2007-01-17 10:55:00,17.74,17.75,17.69,17.73,17100.0,17.7399,17.7499,17.6899,17.7299,17100.0
2007-01-17 11:00:00,17.73,17.78,17.7,17.78,20600.0,17.7299,17.7799,17.6999,17.7799,20600.0
2007-01-17 11:05:00,17.78,17.78,17.68,17.68,13100.0,17.7799,17.7799,17.6799,17.6799,13100.0
2007-01-17 11:10:00,17.68,17.74,17.67,17.72,9200.0,17.6799,17.7399,17.6699,17.7199,9200.0
2007-01-17 11:15:00,17.7,17.79,17.7,17.79,10900.0,17.6999,17.7899,17.6999,17.7899,10900.0
2007-01-17 11:20:00,17.77,17.79,17.72,17.77,16900.0,17.7699,17.7899,17.7199,17.7699,16900.0
2007-01-17 11:25:00,17.76,17.77,17.67,17.67,9500.0,17.7599,17.7699,17.6699,17.6699,9500.0
2007-01-17 11:30:00,17.68,17.73,17.65,17.73,14300.0,17.6799,17.7299,17.6499,17.7299,14300.0
2007-01-17 11:35:00,17.72,17.76,17.66,17.66,16200.0,17.7199,17.7599,17.6599,17.6599,16200.0
2007-01-17 11:40:00,17.65,17.67,17.63,17.64,10200.0,17.6499,17.6699,17.6299,17.6399,10200.0
2007-01-17 11:45:00,17.63,17.65,17.61,17.64,19100.0,17.6299,17.6499,17.6099,17.6399,19100.0
2007-01-17 11:50:00,17.64,17.65,17.62,17.62,7600.0,17.6399,17.6499,17.6199,17.6199,7600.0
2007-01-17 11:55:00,17.61,17.66,17.61,17.65,13700.0,17.6099,17.6599,17.6099,17.6499,13700.0
2007-01-17 12:00:00,17.65,17.68,17.64,17.66,19600.0,17.6499,17.6799,17.6399,17.6599,19600.0
2007-01-17 12:05:00,17.66,17.68,17.66,17.67,8200.0,17.6599,17.6799,17.6599,17.6699,8200.0
2007-01-17 12:10:00,17.66,17.67,17.61,17.62,5300.0,17.6599,17.6699,17.6099,17.6199,5300.0
2007-01-17 12:15:00,17.61,17.62,17.6,17.61,6000.0,17.6099,17.6199,17.5999,17.6099,6000.0
2007-01-17 12:20:00,17.61,17.62,17.6,17.62,8700.0,17.6099,17.6199,17.5999,17.6199,8700.0
2007-01-17 12:25:00,17.61,17.65,17.61,17.61,8200.0,17.6099,17.6499,17.6099,17.6099,8200.0
2007-01-17 12:30:00,17.6,17.63,17.6,17.63,7100.0,17.5999,17.6299,17.5999,17.6299,7100.0
2007-01-17 12:35:00,17.62,17.63,17.61,17.62,10200.0,17.6199,17.6299,17.6099,17.6199,10200.0
2007-01-17 12:40:00,17.61,17.62,17.57,17.57,16400.0,17.6099,17.6199,17.5699,17.5699,16400.0
2007-01-17 12:45:00,17.57,17.59,17.55,17.57,18100.0,17.5699,17.5899,17.5499,17.5699,18100.0
2007-01-17 12:50:00,17.57,17.61,17.56,17.56,13700.0,17.5699,17.6099,17.5599,17.5599,13700.0
2007-01-17 12:55:00,17.58,17.63,17.55,17.58,57300.0,17.5799,17.6299,17.5499,17.5799,57300.0
2007-01-17 13:00:00,17.58,17.64,17.55,17.6,25300.0,17.5799,17.6399,17.5499,17.5999,25300.0
2007-01-17 13:05:00,17.6,17.67,17.59,17.65,14600.0,17.5999,17.6699,17.5899,17.6499,14600.0
2007-01-17 13:10:00,17.65,17.67,17.65,17.66,7100.0,17.6499,17.6699,17.6499,17.6599,7100.0
2007-01-17 13:15:00,17.67,17.8,17.67,17.74,26900.0,17.6699,17.7999,17.6699,17.7399,26900.0
2007-01-17 13:20:00,17.73,17.73,17.68,17.7,9500.0,17.7299,17.7299,17.6799,17.6999,9500.0
2007-01-17 13:25:00,17.7,17.79,17.7,17.77,23100.0,17.6999,17.7899,17.6999,17.7699,23100.0
2007-01-17 13:30:00,17.77,17.8,17.74,17.78,17700.0,17.7699,17.7999,17.7399,17.7799,17700.0
2007-01-17 13:35:00,17.77,17.81,17.66,17.67,55200.0,17.7699,17.8099,17.6599,17.6699,55200.0
2007-01-17 13:40:00,17.66,17.74,17.66,17.74,48500.0,17.6599,17.7399,17.6599,17.7399,48500.0
2007-01-17 13:45:00,17.75,17.86,17.74,17.86,54800.0,17.7499,17.8599,17.7399,17.8599,54800.0
2007-01-17 13:50:00,17.86,17.87,17.8,17.81,41500.0,17.8599,17.8699,17.7999,17.8099,41500.0
2007-01-17 13:55:00,17.8,17.85,17.78,17.8,28100.0,17.7999,17.8499,17.7799,17.7999,28100.0
2007-01-17 14:00:00,17.79,17.83,17.75,17.8,35500.0,17.7899,17.8299,17.7499,17.7999,35500.0
2007-01-17 14:05:00,17.8,17.83,17.72,17.83,34500.0,17.7999,17.8299,17.7199,17.8299,34500.0
2007-01-17 14:10:00,17.82,17.85,17.77,17.77,92900.0,17.8199,17.8499,17.7699,17.7699,92900.0
2007-01-17 14:15:00,17.77,17.78,17.76,17.78,5900.0,17.7699,17.7799,17.7599,17.7799,5900.0
2007-01-17 14:20:00,17.77,17.78,17.72,17.73,36300.0,17.7699,17.7799,17.7199,17.7299,36300.0
2007-01-17 14:25:00,17.73,17.75,17.7,17.74,12500.0,17.7299,17.7499,17.6999,17.7399,12500.0
2007-01-17 14:30:00,17.73,17.74,17.62,17.65,19800.0,17.7299,17.7399,17.6199,17.6499,19800.0
2007-01-17 14:35:00,17.66,17.71,17.64,17.69,11400.0,17.6599,17.7099,17.6399,17.6899,11400.0
2007-01-17 14:40:00,17.7,17.71,17.66,17.71,16000.0,17.6999,17.7099,17.6599,17.7099,16000.0
2007-01-17 14:45:00,17.7,17.71,17.69,17.7,14600.0,17.6999,17.7099,17.6899,17.6999,14600.0
2007-01-17 14:50:00,17.7,17.7,17.65,17.7,25100.0,17.6999,17.6999,17.6499,17.6999,25100.0
2007-01-17 14:55:00,17.7,17.7,17.69,17.69,9400.0,17.6999,17.6999,17.6899,17.6899,9400.0
2007-01-17 15:00:00,17.69,17.78,17.69,17.77,28000.0,17.6899,17.7799,17.6899,17.7699,28000.0
2007-01-17 15:05:00,17.78,17.78,17.74,17.74,42300.0,17.7799,17.7799,17.7399,17.7399,42300.0
2007-01-17 15:10:00,17.74,17.76,17.73,17.75,23000.0,17.7399,17.7599,17.7299,17.7499,23000.0
2007-01-17 15:15:00,17.75,17.76,17.72,17.76,26900.0,17.7499,17.7599,17.7199,17.7599,26900.0
2007-01-17 15:20:00,17.75,17.78,17.75,17.77,28700.0,17.7499,17.7799,17.7499,17.7699,28700.0
2007-01-17 15:25:00,17.77,17.78,17.75,17.75,27300.0,17.7699,17.7799,17.7499,17.7499,27300.0
2007-01-17 15:30:00,17.76,17.78,17.69,17.7,39800.0,17.7599,17.7799,17.6899,17.6999,39800.0
2007-01-17 15:35:00,17.7,17.7,17.64,17.66,34800.0,17.6999,17.6999,17.6399,17.6599,34800.0
2007-01-17 15:40:00,17.65,17.66,17.6,17.61,47600.0,17.6499,17.6599,17.5999,17.6099,47600.0
2007-01-17 15:45:00,17.61,17.67,17.6,17.62,44100.0,17.6099,17.6699,17.5999,17.6199,44100.0
2007-01-17 15:50:00,17.62,17.65,17.57,17.63,74900.0,17.6199,17.6499,17.5699,17.6299,74900.0
2007-01-17 15:55:00,17.63,17.65,17.6,17.63,89100.0,17.6299,17.6499,17.5999,17.6299,89100.0
2007-01-18 09:30:00,17.5,17.71,17.49,17.59,44500.0,17.4999,17.7099,17.4899,17.5899,44500.0
2007-01-18 09:35:00,17.6,17.62,17.39,17.42,36900.0,17.5999,17.6199,17.3899,17.4199,36900.0
2007-01-18 09:40:00,17.4,17.55,17.35,17.38,21600.0,17.3999,17.5499,17.3499,17.3799,21600.0
2007-01-18 09:45:00,17.37,17.41,17.3,17.4,25900.0,17.3699,17.4099,17.2999,17.3999,25900.0
2007-01-18 09:50:00,17.39,17.47,17.35,17.44,21700.0,17.3899,17.4699,17.3499,17.4399,21700.0
2007-01-18 09:55:00,17.43,17.5,17.41,17.46,17400.0,17.4299,17.4999,17.4099,17.4599,17400.0
2007-01-18 10:00:00,17.46,17.46,17.2,17.2,32200.0,17.4599,17.4599,17.1999,17.1999,32200.0
2007-01-18 10:05:00,17.21,17.22,17.13,17.15,24800.0,17.2099,17.2199,17.1299,17.1499,24800.0
2007-01-18 10:10:00,17.15,17.28,17.14,17.18,73800.0,17.1499,17.2799,17.1399,17.1799,73800.0
2007-01-18 10:15:00,17.18,17.22,17.16,17.17,45000.0,17.1799,17.2199,17.1599,17.1699,45000.0
2007-01-18 10:20:00,17.17,17.17,17.05,17.13,27000.0,17.1699,17.1699,17.0499,17.1299,27000.0
2007-01-18 10:25:00,17.13,17.15,17.13,17.15,16900.0,17.1299,17.1499,17.1299,17.1499,16900.0
2007-01-18 10:30:00,17.12,17.13,17.1,17.12,13200.0,17.1199,17.1299,17.0999,17.1199,13200.0
2007-01-18 10:35:00,17.13,17.15,17.1,17.14,20600.0,17.1299,17.1499,17.0999,17.1399,20600.0
2007-01-18 10:40:00,17.13,17.15,17.12,17.14,15000.0,17.1299,17.1499,17.1199,17.1399,15000.0
2007-01-18 10:45:00,17.14,17.15,17.14,17.15,21600.0,17.1399,17.1499,17.1399,17.1499,21600.0
2007-01-18 10:50:00,17.16,17.3,17.15,17.29,40700.0,17.1599,17.2999,17.1499,17.2899,40700.0
2007-01-18 10:55:00,17.3,17.37,17.2,17.25,51300.0,17.2999,17.3699,17.1999,17.2499,51300.0
2007-01-18 11:00:00,17.26,17.34,17.21,17.26,40000.0,17.2599,17.3399,17.2099,17.2599,40000.0
2007-01-18 11:05:00,17.26,17.31,17.26,17.3,14500.0,17.2599,17.3099,17.2599,17.2999,14500.0
2007-01-18 11:10:00,17.3,17.32,17.22,17.31,14400.0,17.2999,17.3199,17.2199,17.3099,14400.0
2007-01-18 11:15:00,17.3,17.34,17.3,17.33,10700.0,17.2999,17.3399,17.2999,17.3299,10700.0
2007-01-18 11:20:00,17.32,17.35,17.31,17.34,18600.0,17.3199,17.3499,17.3099,17.3399,18600.0
2007-01-18 11:25:00,17.34,17.38,17.3,17.33,20200.0,17.3399,17.3799,17.2999,17.3299,20200.0
2007-01-18 11:30:00,17.32,17.36,17.27,17.35,21100.0,17.3199,17.3599,17.2699,17.3499,21100.0
2007-01-18 11:35:00,17.35,17.36,17.3,17.33,12200.0,17.3499,17.3599,17.2999,17.3299,12200.0
2007-01-18 11:40:00,17.31,17.39,17.3,17.37,18100.0,17.3099,17.3899,17.2999,17.3699,18100.0
2007-01-18 11:45:00,17.37,17.38,17.35,17.36,20100.0,17.3699,17.3799,17.3499,17.3599,20100.0
2007-01-18 11:50:00,17.37,17.52,17.37,17.51,67200.0,17.3699,17.5199,17.3699,17.5099,67200.0
2007-01-18 11:55:00,17.5,17.53,17.49,17.51,23100.0,17.4999,17.5299,17.4899,17.5099,23100.0
2007-01-18 12:00:00,17.51,17.54,17.4,17.5,41400.0,17.5099,17.5399,17.3999,17.4999,41400.0
2007-01-18 12:05:00,17.5,17.51,17.49,17.5,29000.0,17.4999,17.5099,17.4899,17.4999,29000.0
2007-01-18 12:10:00,17.5,17.53,17.49,17.52,40300.0,17.4999,17.5299,17.4899,17.5199,40300.0
2007-01-18 12:15:00,17.52,17.55,17.52,17.53,51800.0,17.5199,17.5499,17.5199,17.5299,51800.0
2007-01-18 12:20:00,17.53,17.57,17.52,17.56,25500.0,17.5299,17.5699,17.5199,17.5599,25500.0
2007-01-18 12:25:00,17.56,17.57,17.52,17.53,22000.0,17.5599,17.5699,17.5199,17.5299,22000.0
2007-01-18 12:30:00,17.54,17.54,17.51,17.51,31500.0,17.5399,17.5399,17.5099,17.5099,31500.0
2007-01-18 12:35:00,17.51,17.51,17.49,17.49,27200.0,17.5099,17.5099,17.4899,17.4899,27200.0
2007-01-18 12:40:00,17.49,17.5,17.48,17.48,9600.0,17.4899,17.4999,17.4799,17.4799,9600.0
2007-01-18 12:45:00,17.48,17.48,17.39,17.39,27200.0,17.4799,17.4799,17.3899,17.3899,27200.0
2007-01-18 12:50:00,17.38,17.39,17.35,17.38,15900.0,17.3799,17.3899,17.3499,17.3799,15900.0
2007-01-18 12:55:00,17.38,17.38,17.31,17.31,12700.0,17.3799,17.3799,17.3099,17.3099,12700.0
2007-01-18 13:00:00,17.32,17.32,17.3,17.3,11800.0,17.3199,17.3199,17.2999,17.2999,11800.0
2007-01-18 13:05:00,17.3,17.31,17.29,17.3,15500.0,17.2999,17.3099,17.2899,17.2999,15500.0
2007-01-18 13:10:00,17.3,17.31,17.3,17.3,3700.0,17.2999,17.3099,17.2999,17.2999,3700.0
2007-01-18 13:15:00,17.3,17.31,17.25,17.26,9800.0,17.2999,17.3099,17.2499,17.2599,9800.0
2007-01-18 13:20:00,17.27,17.33,17.25,17.33,12200.0,17.2699,17.3299,17.2499,17.3299,12200.0
2007-01-18 13:25:00,17.33,17.38,17.33,17.35,5500.0,17.3299,17.3799,17.3299,17.3499,5500.0
2007-01-18 13:30:00,17.37,17.37,17.33,17.36,6100.0,17.3699,17.3699,17.3299,17.3599,6100.0
2007-01-18 13:35:00,17.37,17.46,17.37,17.44,22200.0,17.3699,17.4599,17.3699,17.4399,22200.0
2007-01-18 13:40:00,17.43,17.45,17.42,17.43,6000.0,17.4299,17.4499,17.4199,17.4299,6000.0
2007-01-18 13:45:00,17.43,17.45,17.38,17.38,9800.0,17.4299,17.4499,17.3799,17.3799,9800.0
2007-01-18 13:50:00,17.37,17.42,17.37,17.38,7600.0,17.3699,17.4199,17.3699,17.3799,7600.0
2007-01-18 13:55:00,17.4,17.4,17.37,17.38,6500.0,17.3999,17.3999,17.3699,17.3799,6500.0
2007-01-18 14:00:00,17.38,17.4,17.32,17.33,11700.0,17.3799,17.3999,17.3199,17.3299,11700.0
2007-01-18 14:05:00,17.34,17.34,17.27,17.32,19300.0,17.3399,17.3399,17.2699,17.3199,19300.0
2007-01-18 14:10:00,17.32,17.35,17.29,17.3,16100.0,17.3199,17.3499,17.2899,17.2999,16100.0
2007-01-18 14:15:00,17.3,17.37,17.28,17.34,21800.0,17.2999,17.3699,17.2799,17.3399,21800.0
2007-01-18 14:20:00,17.34,17.35,17.27,17.3,11400.0,17.3399,17.3499,17.2699,17.2999,11400.0
2007-01-18 14:25:00,17.3,17.3,17.22,17.25,10900.0,17.2999,17.2999,17.2199,17.2499,10900.0
2007-01-18 14:30:00,17.26,17.29,17.19,17.19,34400.0,17.2599,17.2899,17.1899,17.1899,34400.0
2007-01-18 14:35:00,17.2,17.25,17.16,17.18,32000.0,17.1999,17.2499,17.1599,17.1799,32000.0
2007-01-18 14:40:00,17.18,17.19,17.1,17.18,41000.0,17.1799,17.1899,17.0999,17.1799,41000.0
2007-01-18 14:45:00,17.18,17.18,17.14,17.14,10200.0,17.1799,17.1799,17.1399,17.1399,10200.0
2007-01-18 14:50:00,17.13,17.13,17.11,17.12,20700.0,17.1299,17.1299,17.1099,17.1199,20700.0
2007-01-18 14:55:00,17.12,17.26,17.12,17.25,18400.0,17.1199,17.2599,17.1199,17.2499,18400.0
2007-01-18 15:00:00,17.25,17.32,17.24,17.31,19700.0,17.2499,17.3199,17.2399,17.3099,19700.0
2007-01-18 15:05:00,17.32,17.44,17.31,17.37,53700.0,17.3199,17.4399,17.3099,17.3699,53700.0
2007-01-18 15:10:00,17.37,17.38,17.35,17.37,13800.0,17.3699,17.3799,17.3499,17.3699,13800.0
2007-01-18 15:15:00,17.37,17.41,17.34,17.38,27700.0,17.3699,17.4099,17.3399,17.3799,27700.0
2007-01-18 15:20:00,17.37,17.37,17.33,17.34,44000.0,17.3699,17.3699,17.3299,17.3399,44000.0
2007-01-18 15:25:00,17.34,17.35,17.32,17.35,37600.0,17.3399,17.3499,17.3199,17.3499,37600.0
2007-01-18 15:30:00,17.35,17.36,17.33,17.33,60000.0,17.3499,17.3599,17.3299,17.3299,60000.0
2007-01-18 15:35:00,17.32,17.39,17.32,17.38,48100.0,17.3199,17.3899,17.3199,17.3799,48100.0
2007-01-18 15:40:00,17.37,17.38,17.32,17.33,49900.0,17.3699,17.3799,17.3199,17.3299,49900.0
2007-01-18 15:45:00,17.33,17.33,17.3,17.33,80800.0,17.3299,17.3299,17.2999,17.3299,80800.0
2007-01-18 15:50:00,17.32,17.32,17.3,17.3,57600.0,17.3199,17.3199,17.2999,17.2999,57600.0
2007-01-18 15:55:00,17.3,17.36,17.29,17.36,166200.0,17.2999,17.3599,17.2899,17.3599,166200.0
2007-01-19 09:30:00,17.29,17.34,17.26,17.32,35700.0,17.2899,17.3399,17.2599,17.3199,35700.0
2007-01-19 09:35:00,17.33,17.53,17.32,17.42,14800.0,17.3299,17.5299,17.3199,17.4199,14800.0
2007-01-19 09:40:00,17.4,17.46,17.39,17.46,12300.0,17.3999,17.4599,17.3899,17.4599,12300.0
2007-01-19 09:45:00,17.46,17.48,17.4,17.47,10400.0,17.4599,17.4799,17.3999,17.4699,10400.0
2007-01-19 09:50:00,17.47,17.54,17.44,17.44,20500.0,17.4699,17.5399,17.4399,17.4399,20500.0
2007-01-19 09:55:00,17.42,17.42,17.37,17.39,14600.0,17.4199,17.4199,17.3699,17.3899,14600.0
2007-01-19 10:00:00,17.4,17.5,17.4,17.48,22100.0,17.3999,17.4999,17.3999,17.4799,22100.0
2007-01-19 10:05:00,17.45,17.51,17.45,17.5,15500.0,17.4499,17.5099,17.4499,17.4999,15500.0
2007-01-19 10:10:00,17.5,17.51,17.47,17.47,8600.0,17.4999,17.5099,17.4699,17.4699,8600.0
2007-01-19 10:15:00,17.46,17.51,17.46,17.5,7200.0,17.4599,17.5099,17.4599,17.4999,7200.0
2007-01-19 10:20:00,17.49,17.5,17.47,17.47,5700.0,17.4899,17.4999,17.4699,17.4699,5700.0
2007-01-19 10:25:00,17.48,17.55,17.47,17.52,11100.0,17.4799,17.5499,17.4699,17.5199,11100.0
2007-01-19 10:30:00,17.53,17.54,17.48,17.49,10600.0,17.5299,17.5399,17.4799,17.4899,10600.0
2007-01-19 10:35:00,17.47,17.52,17.47,17.52,8400.0,17.4699,17.5199,17.4699,17.5199,8400.0
2007-01-19 10:40:00,17.52,17.56,17.52,17.54,14000.0,17.5199,17.5599,17.5199,17.5399,14000.0
2007-01-19 10:45:00,17.56,17.6,17.56,17.57,18300.0,17.5599,17.5999,17.5599,17.5699,18300.0
2007-01-19 10:50:00,17.57,17.62,17.57,17.62,9400.0,17.5699,17.6199,17.5699,17.6199,9400.0
2007-01-19 10:55:00,17.61,17.69,17.61,17.68,44400.0,17.6099,17.6899,17.6099,17.6799,44400.0
2007-01-19 11:00:00,17.68,17.74,17.66,17.68,23000.0,17.6799,17.7399,17.6599,17.6799,23000.0
2007-01-19 11:05:00,17.68,17.7,17.68,17.69,17100.0,17.6799,17.6999,17.6799,17.6899,17100.0
2007-01-19 11:10:00,17.7,17.71,17.68,17.71,11700.0,17.6999,17.7099,17.6799,17.7099,11700.0
2007-01-19 11:15:00,17.71,17.71,17.66,17.66,17000.0,17.7099,17.7099,17.6599,17.6599,17000.0
2007-01-19 11:20:00,17.66,17.7,17.66,17.67,20100.0,17.6599,17.6999,17.6599,17.6699,20100.0
2007-01-19 11:25:00,17.67,17.7,17.67,17.69,13800.0,17.6699,17.6999,17.6699,17.6899,13800.0
2007-01-19 11:30:00,17.7,17.7,17.58,17.61,44000.0,17.6999,17.6999,17.5799,17.6099,44000.0
2007-01-19 11:35:00,17.6,17.62,17.59,17.61,12200.0,17.5999,17.6199,17.5899,17.6099,12200.0
2007-01-19 11:40:00,17.61,17.61,17.53,17.53,23000.0,17.6099,17.6099,17.5299,17.5299,23000.0
2007-01-19 11:45:00,17.53,17.53,17.46,17.47,12100.0,17.5299,17.5299,17.4599,17.4699,12100.0
2007-01-19 11:50:00,17.46,17.47,17.45,17.46,2900.0,17.4599,17.4699,17.4499,17.4599,2900.0
2007-01-19 11:55:00,17.46,17.51,17.46,17.49,13000.0,17.4599,17.5099,17.4599,17.4899,13000.0
2007-01-19 12:00:00,17.51,17.54,17.49,17.54,18800.0,17.5099,17.5399,17.4899,17.5399,18800.0
2007-01-19 12:05:00,17.55,17.55,17.53,17.54,7200.0,17.5499,17.5499,17.5299,17.5399,7200.0
2007-01-19 12:10:00,17.54,17.55,17.47,17.48,9300.0,17.5399,17.5499,17.4699,17.4799,9300.0
2007-01-19 12:15:00,17.48,17.48,17.46,17.47,5900.0,17.4799,17.4799,17.4599,17.4699,5900.0
2007-01-19 12:20:00,17.46,17.5,17.46,17.5,6500.0,17.4599,17.4999,17.4599,17.4999,6500.0
2007-01-19 12:25:00,17.49,17.49,17.48,17.48,11200.0,17.4899,17.4899,17.4799,17.4799,11200.0
2007-01-19 12:30:00,17.48,17.48,17.43,17.47,20200.0,17.4799,17.4799,17.4299,17.4699,20200.0
2007-01-19 12:35:00,17.46,17.46,17.4,17.4,13600.0,17.4599,17.4599,17.3999,17.3999,13600.0
2007-01-19 12:40:00,17.41,17.41,17.39,17.39,22800.0,17.4099,17.4099,17.3899,17.3899,22800.0
2007-01-19 12:45:00,17.38,17.39,17.37,17.37,7600.0,17.3799,17.3899,17.3699,17.3699,7600.0
2007-01-19 12:50:00,17.37,17.43,17.34,17.41,22200.0,17.3699,17.4299,17.3399,17.4099,22200.0
2007-01-19 12:55:00,17.43,17.43,17.35,17.36,24200.0,17.4299,17.4299,17.3499,17.3599,24200.0
2007-01-19 13:00:00,17.35,17.4,17.35,17.37,10900.0,17.3499,17.3999,17.3499,17.3699,10900.0
2007-01-19 13:05:00,17.36,17.37,17.34,17.36,2800.0,17.3599,17.3699,17.3399,17.3599,2800.0
2007-01-19 13:10:00,17.35,17.43,17.33,17.43,18400.0,17.3499,17.4299,17.3299,17.4299,18400.0
2007-01-19 13:15:00,17.44,17.47,17.42,17.43,15200.0,17.4399,17.4699,17.4199,17.4299,15200.0
2007-01-19 13:20:00,17.43,17.47,17.43,17.43,6200.0,17.4299,17.4699,17.4299,17.4299,6200.0
2007-01-19 13:25:00,17.43,17.55,17.43,17.55,19100.0,17.4299,17.5499,17.4299,17.5499,19100.0
2007-01-19 13:30:00,17.53,17.61,17.51,17.61,27000.0,17.5299,17.6099,17.5099,17.6099,27000.0
2007-01-19 13:35:00,17.62,17.64,17.6,17.6,22300.0,17.6199,17.6399,17.5999,17.5999,22300.0
2007-01-19 13:40:00,17.61,17.63,17.6,17.61,15900.0,17.6099,17.6299,17.5999,17.6099,15900.0
2007-01-19 13:45:00,17.61,17.63,17.61,17.63,25400.0,17.6099,17.6299,17.6099,17.6299,25400.0
2007-01-19 13:50:00,17.63,17.65,17.61,17.61,19400.0,17.6299,17.6499,17.6099,17.6099,19400.0
2007-01-19 13:55:00,17.61,17.62,17.59,17.62,13800.0,17.6099,17.6199,17.5899,17.6199,13800.0
2007-01-19 14:00:00,17.61,17.67,17.61,17.64,15700.0,17.6099,17.6699,17.6099,17.6399,15700.0
2007-01-19 14:05:00,17.63,17.63,17.6,17.62,12800.0,17.6299,17.6299,17.5999,17.6199,12800.0
2007-01-19 14:10:00,17.62,17.64,17.62,17.63,7000.0,17.6199,17.6399,17.6199,17.6299,7000.0
2007-01-19 14:15:00,17.61,17.63,17.61,17.61,9400.0,17.6099,17.6299,17.6099,17.6099,9400.0
2007-01-19 14:20:00,17.61,17.64,17.61,17.63,15500.0,17.6099,17.6399,17.6099,17.6299,15500.0
2007-01-19 14:25:00,17.64,17.64,17.61,17.61,11100.0,17.6399,17.6399,17.6099,17.6099,11100.0
2007-01-19 14:30:00,17.61,17.75,17.6,17.73,81000.0,17.6099,17.7499,17.5999,17.7299,81000.0
2007-01-19 14:35:00,17.72,17.73,17.69,17.69,6200.0,17.7199,17.7299,17.6899,17.6899,6200.0
2007-01-19 14:40:00,17.7,17.7,17.63,17.64,7300.0,17.6999,17.6999,17.6299,17.6399,7300.0
2007-01-19 14:45:00,17.63,17.64,17.61,17.63,8800.0,17.6299,17.6399,17.6099,17.6299,8800.0
2007-01-19 14:50:00,17.62,17.64,17.62,17.63,10700.0,17.6199,17.6399,17.6199,17.6299,10700.0
2007-01-19 14:55:00,17.64,17.73,17.64,17.7,25300.0,17.6399,17.7299,17.6399,17.6999,25300.0
2007-01-19 15:00:00,17.68,17.69,17.63,17.65,8000.0,17.6799,17.6899,17.6299,17.6499,8000.0
2007-01-19 15:05:00,17.65,17.65,17.59,17.59,16400.0,17.6499,17.6499,17.5899,17.5899,16400.0
2007-01-19 15:10:00,17.61,17.61,17.49,17.5,30900.0,17.6099,17.6099,17.4899,17.4999,30900.0
2007-01-19 15:15:00,17.49,17.52,17.49,17.51,21100.0,17.4899,17.5199,17.4899,17.5099,21100.0
2007-01-19 15:20:00,17.5,17.53,17.5,17.53,22300.0,17.4999,17.5299,17.4999,17.5299,22300.0
2007-01-19 15:25:00,17.53,17.54,17.51,17.54,14800.0,17.5299,17.5399,17.5099,17.5399,14800.0
2007-01-19 15:30:00,17.53,17.53,17.51,17.52,20900.0,17.5299,17.5299,17.5099,17.5199,20900.0
2007-01-19 15:35:00,17.51,17.52,17.5,17.51,16000.0,17.5099,17.5199,17.4999,17.5099,16000.0
2007-01-19 15:40:00,17.52,17.55,17.5,17.53,39000.0,17.5199,17.5499,17.4999,17.5299,39000.0
2007-01-19 15:45:00,17.53,17.54,17.52,17.54,27500.0,17.5299,17.5399,17.5199,17.5399,27500.0
2007-01-19 15:50:00,17.54,17.54,17.43,17.5,173000.0,17.5399,17.5399,17.4299,17.4999,173000.0
2007-01-19 15:55:00,17.5,17.52,17.49,17.5,61200.0,17.4999,17.5199,17.4899,17.4999,61200.0
2007-01-22 09:30:00,17.5,17.59,17.44,17.44,119400.0,17.4999,17.5899,17.4399,17.4399,119400.0
2007-01-22 09:35:00,17.47,17.55,17.44,17.52,59000.0,17.4699,17.5499,17.4399,17.5199,59000.0
2007-01-22 09:40:00,17.53,17.53,17.43,17.43,14000.0,17.5299,17.5299,17.4299,17.4299,14000.0
2007-01-22 09:45:00,17.43,17.45,17.42,17.42,6500.0,17.4299,17.4499,17.4199,17.4199,6500.0
2007-01-22 09:50:00,17.42,17.44,17.33,17.38,26700.0,17.4199,17.4399,17.3299,17.3799,26700.0
2007-01-22 09:55:00,17.38,17.39,17.34,17.34,9100.0,17.3799,17.3899,17.3399,17.3399,9100.0
2007-01-22 10:00:00,17.33,17.39,17.21,17.22,29200.0,17.3299,17.3899,17.2099,17.2199,29200.0
2007-01-22 10:05:00,17.22,17.3,17.11,17.2,33300.0,17.2199,17.2999,17.1099,17.1999,33300.0
2007-01-22 10:10:00,17.19,17.2,17.13,17.17,14400.0,17.1899,17.1999,17.1299,17.1699,14400.0
2007-01-22 10:15:00,17.17,17.18,17.14,17.14,12300.0,17.1699,17.1799,17.1399,17.1399,12300.0
2007-01-22 10:20:00,17.15,17.15,17.11,17.13,16100.0,17.1499,17.1499,17.1099,17.1299,16100.0
2007-01-22 10:25:00,17.13,17.13,17.08,17.08,9700.0,17.1299,17.1299,17.0799,17.0799,9700.0
2007-01-22 10:30:00,17.08,17.08,17.01,17.04,34100.0,17.0799,17.0799,17.0099,17.0399,34100.0
2007-01-22 10:35:00,17.05,17.05,17.03,17.04,14300.0,17.0499,17.0499,17.0299,17.0399,14300.0
2007-01-22 10:40:00,17.03,17.04,17.02,17.02,9600.0,17.0299,17.0399,17.0199,17.0199,9600.0
2007-01-22 10:45:00,17.0,17.01,16.93,16.95,38200.0,16.9999,17.0099,16.9299,16.9499,38200.0
2007-01-22 10:50:00,16.96,16.96,16.95,16.95,20000.0,16.9599,16.9599,16.9499,16.9499,20000.0
2007-01-22 10:55:00,16.96,16.96,16.92,16.94,10100.0,16.9599,16.9599,16.9199,16.9399,10100.0
2007-01-22 11:00:00,16.94,16.98,16.92,16.94,7200.0,16.9399,16.9799,16.9199,16.9399,7200.0
2007-01-22 11:05:00,16.94,16.94,16.85,16.85,26200.0,16.9399,16.9399,16.8499,16.8499,26200.0
2007-01-22 11:10:00,16.86,16.86,16.75,16.8,20800.0,16.8599,16.8599,16.7499,16.7999,20800.0
2007-01-22 11:15:00,16.8,16.9,16.8,16.87,39000.0,16.7999,16.8999,16.7999,16.8699,39000.0
2007-01-22 11:20:00,16.88,16.95,16.85,16.88,23200.0,16.8799,16.9499,16.8499,16.8799,23200.0
2007-01-22 11:25:00,16.88,16.89,16.87,16.89,5100.0,16.8799,16.8899,16.8699,16.8899,5100.0
2007-01-22 11:30:00,16.89,16.91,16.89,16.91,9400.0,16.8899,16.9099,16.8899,16.9099,9400.0
2007-01-22 11:35:00,16.9,16.99,16.9,16.95,17200.0,16.8999,16.9899,16.8999,16.9499,17200.0
2007-01-22 11:40:00,16.94,16.96,16.91,16.93,8400.0,16.9399,16.9599,16.9099,16.9299,8400.0
2007-01-22 11:45:00,16.93,16.93,16.91,16.91,5100.0,16.9299,16.9299,16.9099,16.9099,5100.0
2007-01-22 11:50:00,16.91,16.98,16.91,16.95,11600.0,16.9099,16.9799,16.9099,16.9499,11600.0
2007-01-22 11:55:00,16.94,17.02,16.91,16.95,24100.0,16.9399,17.0199,16.9099,16.9499,24100.0
2007-01-22 12:00:00,16.95,17.01,16.95,17.01,16800.0,16.9499,17.0099,16.9499,17.0099,16800.0
2007-01-22 12:05:00,17.02,17.05,16.97,16.99,16100.0,17.0199,17.0499,16.9699,16.9899,16100.0
2007-01-22 12:10:00,16.98,17.05,16.95,17.05,8700.0,16.9799,17.0499,16.9499,17.0499,8700.0
2007-01-22 12:15:00,17.03,17.05,17.02,17.03,9100.0,17.0299,17.0499,17.0199,17.0299,9100.0
2007-01-22 12:20:00,17.03,17.06,17.02,17.04,6800.0,17.0299,17.0599,17.0199,17.0399,6800.0
2007-01-22 12:25:00,17.04,17.07,17.03,17.06,12800.0,17.0399,17.0699,17.0299,17.0599,12800.0
2007-01-22 12:30:00,17.08,17.08,17.06,17.06,3600.0,17.0799,17.0799,17.0599,17.0599,3600.0
2007-01-22 12:35:00,17.06,17.1,17.06,17.09,7900.0,17.0599,17.0999,17.0599,17.0899,7900.0
2007-01-22 12:40:00,17.1,17.11,17.08,17.11,8100.0,17.0999,17.1099,17.0799,17.1099,8100.0
2007-01-22 12:45:00,17.11,17.11,17.07,17.08,9100.0,17.1099,17.1099,17.0699,17.0799,9100.0
2007-01-22 12:50:00,17.08,17.09,17.07,17.09,7700.0,17.0799,17.0899,17.0699,17.0899,7700.0
2007-01-22 12:55:00,17.09,17.1,17.09,17.1,6100.0,17.0899,17.0999,17.0899,17.0999,6100.0
2007-01-22 13:00:00,17.09,17.09,17.06,17.06,2700.0,17.0899,17.0899,17.0599,17.0599,2700.0
2007-01-22 13:05:00,17.03,17.03,17.01,17.02,1600.0,17.0299,17.0299,17.0099,17.0199,1600.0
2007-01-22 13:10:00,17.03,17.08,17.03,17.07,7800.0,17.0299,17.0799,17.0299,17.0699,7800.0
2007-01-22 13:15:00,17.08,17.2,17.08,17.19,22500.0,17.0799,17.1999,17.0799,17.1899,22500.0
2007-01-22 13:20:00,17.18,17.24,17.18,17.24,41100.0,17.1799,17.2399,17.1799,17.2399,41100.0
2007-01-22 13:25:00,17.25,17.38,17.23,17.33,41300.0,17.2499,17.3799,17.2299,17.3299,41300.0
2007-01-22 13:30:00,17.31,17.32,17.18,17.2,35100.0,17.3099,17.3199,17.1799,17.1999,35100.0
2007-01-22 13:35:00,17.21,17.26,17.21,17.25,9000.0,17.2099,17.2599,17.2099,17.2499,9000.0
2007-01-22 13:40:00,17.25,17.35,17.25,17.32,27100.0,17.2499,17.3499,17.2499,17.3199,27100.0
2007-01-22 13:45:00,17.32,17.42,17.32,17.41,21400.0,17.3199,17.4199,17.3199,17.4099,21400.0
2007-01-22 13:50:00,17.41,17.45,17.32,17.43,55300.0,17.4099,17.4499,17.3199,17.4299,55300.0
2007-01-22 13:55:00,17.43,17.44,17.43,17.43,15000.0,17.4299,17.4399,17.4299,17.4299,15000.0
2007-01-22 14:00:00,17.43,17.47,17.42,17.47,14900.0,17.4299,17.4699,17.4199,17.4699,14900.0
2007-01-22 14:05:00,17.47,17.5,17.44,17.49,15300.0,17.4699,17.4999,17.4399,17.4899,15300.0
2007-01-22 14:10:00,17.48,17.5,17.43,17.45,21400.0,17.4799,17.4999,17.4299,17.4499,21400.0
2007-01-22 14:15:00,17.45,17.46,17.45,17.46,7100.0,17.4499,17.4599,17.4499,17.4599,7100.0
2007-01-22 14:20:00,17.46,17.5,17.46,17.49,23300.0,17.4599,17.4999,17.4599,17.4899,23300.0
2007-01-22 14:25:00,17.49,17.51,17.47,17.51,16600.0,17.4899,17.5099,17.4699,17.5099,16600.0
2007-01-22 14:30:00,17.51,17.57,17.51,17.56,31100.0,17.5099,17.5699,17.5099,17.5599,31100.0
2007-01-22 14:35:00,17.56,17.57,17.54,17.55,20400.0,17.5599,17.5699,17.5399,17.5499,20400.0
2007-01-22 14:40:00,17.55,17.61,17.54,17.6,23400.0,17.5499,17.6099,17.5399,17.5999,23400.0
2007-01-22 14:45:00,17.61,17.7,17.6,17.62,63100.0,17.6099,17.6999,17.5999,17.6199,63100.0
2007-01-22 14:50:00,17.63,17.66,17.63,17.65,14100.0,17.6299,17.6599,17.6299,17.6499,14100.0
2007-01-22 14:55:00,17.65,17.66,17.63,17.63,42600.0,17.6499,17.6599,17.6299,17.6299,42600.0
2007-01-22 15:00:00,17.62,17.64,17.6,17.62,13800.0,17.6199,17.6399,17.5999,17.6199,13800.0
2007-01-22 15:05:00,17.61,17.64,17.6,17.63,18000.0,17.6099,17.6399,17.5999,17.6299,18000.0
2007-01-22 15:10:00,17.63,17.69,17.61,17.66,18600.0,17.6299,17.6899,17.6099,17.6599,18600.0
2007-01-22 15:15:00,17.66,17.71,17.65,17.66,51200.0,17.6599,17.7099,17.6499,17.6599,51200.0
2007-01-22 15:20:00,17.65,17.68,17.62,17.64,17100.0,17.6499,17.6799,17.6199,17.6399,17100.0
2007-01-22 15:25:00,17.64,17.64,17.6,17.61,11500.0,17.6399,17.6399,17.5999,17.6099,11500.0
2007-01-22 15:30:00,17.6,17.63,17.6,17.62,18400.0,17.5999,17.6299,17.5999,17.6199,18400.0
2007-01-22 15:35:00,17.62,17.67,17.62,17.67,34000.0,17.6199,17.6699,17.6199,17.6699,34000.0
2007-01-22 15:40:00,17.67,17.72,17.67,17.7,66700.0,17.6699,17.7199,17.6699,17.6999,66700.0
2007-01-22 15:45:00,17.7,17.73,17.7,17.71,43100.0,17.6999,17.7299,17.6999,17.7099,43100.0
2007-01-22 15:50:00,17.71,17.71,17.56,17.6,99400.0,17.7099,17.7099,17.5599,17.5999,99400.0
2007-01-22 15:55:00,17.61,17.61,17.5,17.54,121400.0,17.6099,17.6099,17.4999,17.5399,121400.0
2007-01-23 09:30:00,17.9,18.0,17.76,17.91,85300.0,17.8999,17.9999,17.7599,17.9099,85300.0
2007-01-23 09:35:00,17.88,17.96,17.78,17.95,25600.0,17.8799,17.9599,17.7799,17.9499,25600.0
2007-01-23 09:40:00,17.95,17.98,17.79,17.85,74900.0,17.9499,17.9799,17.7899,17.8499,74900.0
2007-01-23 09:45:00,17.82,17.91,17.81,17.89,22400.0,17.8199,17.9099,17.8099,17.8899,22400.0
2007-01-23 09:50:00,17.89,17.9,17.87,17.89,6700.0,17.8899,17.8999,17.8699,17.8899,6700.0
2007-01-23 09:55:00,17.88,17.89,17.87,17.87,13800.0,17.8799,17.8899,17.8699,17.8699,13800.0
2007-01-23 10:00:00,17.89,17.9,17.87,17.88,6300.0,17.8899,17.8999,17.8699,17.8799,6300.0
2007-01-23 10:05:00,17.89,17.9,17.87,17.88,9400.0,17.8899,17.8999,17.8699,17.8799,9400.0
2007-01-23 10:10:00,17.88,17.91,17.87,17.89,29300.0,17.8799,17.9099,17.8699,17.8899,29300.0
2007-01-23 10:15:00,17.9,17.91,17.89,17.89,3500.0,17.8999,17.9099,17.8899,17.8899,3500.0
2007-01-23 10:20:00,17.89,17.9,17.87,17.87,2100.0,17.8899,17.8999,17.8699,17.8699,2100.0
2007-01-23 10:25:00,17.88,17.88,17.8,17.8,4000.0,17.8799,17.8799,17.7999,17.7999,4000.0
2007-01-23 10:30:00,17.79,17.8,17.75,17.78,17100.0,17.7899,17.7999,17.7499,17.7799,17100.0
2007-01-23 10:35:00,17.78,17.83,17.77,17.83,8000.0,17.7799,17.8299,17.7699,17.8299,8000.0
2007-01-23 10:40:00,17.83,17.87,17.82,17.86,7400.0,17.8299,17.8699,17.8199,17.8599,7400.0
2007-01-23 10:45:00,17.86,17.86,17.84,17.84,1200.0,17.8599,17.8599,17.8399,17.8399,1200.0
2007-01-23 10:50:00,17.84,17.86,17.84,17.85,2100.0,17.8399,17.8599,17.8399,17.8499,2100.0
2007-01-23 10:55:00,17.85,17.86,17.84,17.85,6600.0,17.8499,17.8599,17.8399,17.8499,6600.0
2007-01-23 11:00:00,17.85,17.9,17.85,17.88,9900.0,17.8499,17.8999,17.8499,17.8799,9900.0
2007-01-23 11:05:00,17.9,17.91,17.9,17.91,5700.0,17.8999,17.9099,17.8999,17.9099,5700.0
2007-01-23 11:10:00,17.91,18.0,17.89,18.0,31900.0,17.9099,17.9999,17.8899,17.9999,31900.0
2007-01-23 11:15:00,18.0,18.04,17.98,17.98,27300.0,17.9999,18.0399,17.9799,17.9799,27300.0
2007-01-23 11:20:00,17.98,17.98,17.91,17.91,6900.0,17.9799,17.9799,17.9099,17.9099,6900.0
2007-01-23 11:25:00,17.91,17.92,17.9,17.91,2000.0,17.9099,17.9199,17.8999,17.9099,2000.0
2007-01-23 11:30:00,17.91,17.92,17.91,17.92,7900.0,17.9099,17.9199,17.9099,17.9199,7900.0
2007-01-23 11:35:00,17.91,17.92,17.9,17.9,5500.0,17.9099,17.9199,17.8999,17.8999,5500.0
2007-01-23 11:40:00,17.9,17.91,17.9,17.9,2400.0,17.8999,17.9099,17.8999,17.8999,2400.0
2007-01-23 11:45:00,17.91,17.91,17.9,17.9,8000.0,17.9099,17.9099,17.8999,17.8999,8000.0
2007-01-23 11:50:00,17.9,17.91,17.9,17.91,2600.0,17.8999,17.9099,17.8999,17.9099,2600.0
2007-01-23 11:55:00,17.91,17.91,17.9,17.9,2300.0,17.9099,17.9099,17.8999,17.8999,2300.0
2007-01-23 12:00:00,17.9,18.02,17.9,18.01,16500.0,17.8999,18.0199,17.8999,18.0099,16500.0
2007-01-23 12:05:00,18.01,18.03,18.0,18.02,28600.0,18.0099,18.0299,17.9999,18.0199,28600.0
2007-01-23 12:10:00,18.03,18.08,18.03,18.06,16200.0,18.0299,18.0799,18.0299,18.0599,16200.0
2007-01-23 12:15:00,18.07,18.09,18.06,18.09,11500.0,18.0699,18.0899,18.0599,18.0899,11500.0
2007-01-23 12:20:00,18.08,18.21,18.07,18.12,76200.0,18.0799,18.2099,18.0699,18.1199,76200.0
2007-01-23 12:25:00,18.11,18.11,18.02,18.08,76700.0,18.1099,18.1099,18.0199,18.0799,76700.0
2007-01-23 12:30:00,18.08,18.1,18.07,18.07,3000.0,18.0799,18.0999,18.0699,18.0699,3000.0
2007-01-23 12:35:00,18.07,18.07,18.07,18.07,200.0,18.0699,18.0699,18.0699,18.0699,200.0
2007-01-23 12:40:00,18.07,18.08,18.05,18.06,8800.0,18.0699,18.0799,18.0499,18.0599,8800.0
2007-01-23 12:45:00,18.06,18.06,18.05,18.06,4600.0,18.0599,18.0599,18.0499,18.0599,4600.0
2007-01-23 12:50:00,18.05,18.1,18.05,18.1,10000.0,18.0499,18.0999,18.0499,18.0999,10000.0
2007-01-23 12:55:00,18.1,18.11,18.09,18.1,8400.0,18.0999,18.1099,18.0899,18.0999,8400.0
2007-01-23 13:00:00,18.1,18.11,18.06,18.09,11400.0,18.0999,18.1099,18.0599,18.0899,11400.0
2007-01-23 13:05:00,18.08,18.09,18.08,18.08,2000.0,18.0799,18.0899,18.0799,18.0799,2000.0
2007-01-23 13:10:00,18.08,18.09,18.08,18.09,6500.0,18.0799,18.0899,18.0799,18.0899,6500.0
2007-01-23 13:15:00,18.08,18.1,18.08,18.09,9700.0,18.0799,18.0999,18.0799,18.0899,9700.0
2007-01-23 13:20:00,18.09,18.11,18.09,18.11,11400.0,18.0899,18.1099,18.0899,18.1099,11400.0
2007-01-23 13:25:00,18.12,18.29,18.12,18.26,29100.0,18.1199,18.2899,18.1199,18.2599,29100.0
2007-01-23 13:30:00,18.28,18.28,18.23,18.24,24600.0,18.2799,18.2799,18.2299,18.2399,24600.0
2007-01-23 13:35:00,18.23,18.25,18.2,18.22,19800.0,18.2299,18.2499,18.1999,18.2199,19800.0
2007-01-23 13:40:00,18.22,18.23,18.2,18.2,51600.0,18.2199,18.2299,18.1999,18.1999,51600.0
2007-01-23 13:45:00,18.21,18.21,18.18,18.18,13400.0,18.2099,18.2099,18.1799,18.1799,13400.0
2007-01-23 13:50:00,18.19,18.23,18.19,18.23,20000.0,18.1899,18.2299,18.1899,18.2299,20000.0
2007-01-23 13:55:00,18.23,18.26,18.2,18.25,24100.0,18.2299,18.2599,18.1999,18.2499,24100.0
2007-01-23 14:00:00,18.25,18.25,18.23,18.23,8300.0,18.2499,18.2499,18.2299,18.2299,8300.0
2007-01-23 14:05:00,18.23,18.25,18.23,18.24,13700.0,18.2299,18.2499,18.2299,18.2399,13700.0
2007-01-23 14:10:00,18.24,18.24,18.2,18.2,12500.0,18.2399,18.2399,18.1999,18.1999,12500.0
2007-01-23 14:15:00,18.2,18.21,18.19,18.21,83100.0,18.1999,18.2099,18.1899,18.2099,83100.0
2007-01-23 14:20:00,18.21,18.22,18.2,18.21,21300.0,18.2099,18.2199,18.1999,18.2099,21300.0
2007-01-23 14:25:00,18.21,18.22,18.2,18.2,5700.0,18.2099,18.2199,18.1999,18.1999,5700.0
2007-01-23 14:30:00,18.2,18.21,18.18,18.19,16900.0,18.1999,18.2099,18.1799,18.1899,16900.0
2007-01-23 14:35:00,18.19,18.19,18.14,18.16,81900.0,18.1899,18.1899,18.1399,18.1599,81900.0
2007-01-23 14:40:00,18.15,18.15,18.11,18.14,37600.0,18.1499,18.1499,18.1099,18.1399,37600.0
2007-01-23 14:45:00,18.13,18.13,18.11,18.12,12100.0,18.1299,18.1299,18.1099,18.1199,12100.0
2007-01-23 14:50:00,18.1,18.2,18.1,18.18,91600.0,18.0999,18.1999,18.0999,18.1799,91600.0
2007-01-23 14:55:00,18.17,18.21,18.16,18.21,28100.0,18.1699,18.2099,18.1599,18.2099,28100.0
2007-01-23 15:00:00,18.22,18.22,18.17,18.2,29300.0,18.2199,18.2199,18.1699,18.1999,29300.0
2007-01-23 15:05:00,18.2,18.21,18.2,18.2,15700.0,18.1999,18.2099,18.1999,18.1999,15700.0
2007-01-23 15:10:00,18.2,18.21,18.2,18.2,9700.0,18.1999,18.2099,18.1999,18.1999,9700.0
2007-01-23 15:15:00,18.2,18.21,18.2,18.2,17700.0,18.1999,18.2099,18.1999,18.1999,17700.0
2007-01-23 15:20:00,18.2,18.21,18.19,18.21,31100.0,18.1999,18.2099,18.1899,18.2099,31100.0
2007-01-23 15:25:00,18.2,18.2,18.2,18.2,26700.0,18.1999,18.1999,18.1999,18.1999,26700.0
2007-01-23 15:30:00,18.2,18.21,18.2,18.2,34500.0,18.1999,18.2099,18.1999,18.1999,34500.0
2007-01-23 15:35:00,18.2,18.21,18.2,18.2,26000.0,18.1999,18.2099,18.1999,18.1999,26000.0
2007-01-23 15:40:00,18.2,18.21,18.2,18.2,44600.0,18.1999,18.2099,18.1999,18.1999,44600.0
2007-01-23 15:45:00,18.21,18.27,18.2,18.24,97800.0,18.2099,18.2699,18.1999,18.2399,97800.0
2007-01-23 15:50:00,18.25,18.27,18.22,18.25,184700.0,18.2499,18.2699,18.2199,18.2499,184700.0
2007-01-23 15:55:00,18.25,18.25,18.11,18.16,118300.0,18.2499,18.2499,18.1099,18.1599,118300.0
2007-01-24 09:30:00,18.15,18.29,18.11,18.2,27400.0,18.1499,18.2899,18.1099,18.1999,27400.0
2007-01-24 09:35:00,18.2,18.2,18.15,18.19,15600.0,18.1999,18.1999,18.1499,18.1899,15600.0
2007-01-24 09:40:00,18.19,18.19,18.17,18.17,7200.0,18.1899,18.1899,18.1699,18.1699,7200.0
2007-01-24 09:45:00,18.16,18.16,18.05,18.06,13200.0,18.1599,18.1599,18.0499,18.0599,13200.0
2007-01-24 09:50:00,18.05,18.06,18.02,18.04,10500.0,18.0499,18.0599,18.0199,18.0399,10500.0
2007-01-24 09:55:00,18.03,18.12,18.03,18.09,20300.0,18.0299,18.1199,18.0299,18.0899,20300.0
2007-01-24 10:00:00,18.09,18.09,18.07,18.07,2700.0,18.0899,18.0899,18.0699,18.0699,2700.0
2007-01-24 10:05:00,18.07,18.07,18.04,18.06,8500.0,18.0699,18.0699,18.0399,18.0599,8500.0
2007-01-24 10:10:00,18.05,18.13,18.05,18.08,8100.0,18.0499,18.1299,18.0499,18.0799,8100.0
2007-01-24 10:15:00,18.09,18.17,18.09,18.17,14700.0,18.0899,18.1699,18.0899,18.1699,14700.0
2007-01-24 10:20:00,18.17,18.27,18.17,18.23,15200.0,18.1699,18.2699,18.1699,18.2299,15200.0
2007-01-24 10:25:00,18.22,18.23,18.21,18.21,1200.0,18.2199,18.2299,18.2099,18.2099,1200.0
2007-01-24 10:30:00,18.2,18.2,18.15,18.16,7900.0,18.1999,18.1999,18.1499,18.1599,7900.0
2007-01-24 10:35:00,18.17,18.22,18.17,18.22,16000.0,18.1699,18.2199,18.1699,18.2199,16000.0
2007-01-24 10:40:00,18.22,18.23,18.19,18.21,9200.0,18.2199,18.2299,18.1899,18.2099,9200.0
2007-01-24 10:45:00,18.23,18.29,18.23,18.27,6100.0,18.2299,18.2899,18.2299,18.2699,6100.0
2007-01-24 10:50:00,18.28,18.35,18.27,18.35,9300.0,18.2799,18.3499,18.2699,18.3499,9300.0
2007-01-24 10:55:00,18.35,18.36,18.34,18.35,5300.0,18.3499,18.3599,18.3399,18.3499,5300.0
2007-01-24 11:00:00,18.34,18.48,18.31,18.46,37700.0,18.3399,18.4799,18.3099,18.4599,37700.0
2007-01-24 11:05:00,18.47,18.48,18.41,18.42,7500.0,18.4699,18.4799,18.4099,18.4199,7500.0
2007-01-24 11:10:00,18.41,18.42,18.37,18.41,5000.0,18.4099,18.4199,18.3699,18.4099,5000.0
2007-01-24 11:15:00,18.4,18.4,18.39,18.4,2100.0,18.3999,18.3999,18.3899,18.3999,2100.0
2007-01-24 11:20:00,18.41,18.41,18.39,18.39,6500.0,18.4099,18.4099,18.3899,18.3899,6500.0
2007-01-24 11:25:00,18.39,18.39,18.38,18.38,3600.0,18.3899,18.3899,18.3799,18.3799,3600.0
2007-01-24 11:30:00,18.39,18.39,18.35,18.35,2700.0,18.3899,18.3899,18.3499,18.3499,2700.0
2007-01-24 11:35:00,18.34,18.35,18.32,18.32,3700.0,18.3399,18.3499,18.3199,18.3199,3700.0
2007-01-24 11:40:00,18.32,18.32,18.25,18.26,12500.0,18.3199,18.3199,18.2499,18.2599,12500.0
2007-01-24 11:45:00,18.26,18.26,18.2,18.21,18800.0,18.2599,18.2599,18.1999,18.2099,18800.0
2007-01-24 11:50:00,18.22,18.22,18.16,18.18,20800.0,18.2199,18.2199,18.1599,18.1799,20800.0
2007-01-24 11:55:00,18.17,18.17,18.15,18.16,7900.0,18.1699,18.1699,18.1499,18.1599,7900.0
2007-01-24 12:00:00,18.17,18.25,18.15,18.2,24500.0,18.1699,18.2499,18.1499,18.1999,24500.0
2007-01-24 12:05:00,18.21,18.28,18.2,18.28,7900.0,18.2099,18.2799,18.1999,18.2799,7900.0
2007-01-24 12:10:00,18.25,18.29,18.25,18.29,7600.0,18.2499,18.2899,18.2499,18.2899,7600.0
2007-01-24 12:15:00,18.29,18.29,18.26,18.27,5100.0,18.2899,18.2899,18.2599,18.2699,5100.0
2007-01-24 12:20:00,18.28,18.28,18.26,18.28,4700.0,18.2799,18.2799,18.2599,18.2799,4700.0
2007-01-24 12:25:00,18.28,18.29,18.26,18.29,9200.0,18.2799,18.2899,18.2599,18.2899,9200.0
2007-01-24 12:30:00,18.3,18.34,18.3,18.33,4100.0,18.2999,18.3399,18.2999,18.3299,4100.0
2007-01-24 12:35:00,18.35,18.38,18.34,18.38,9500.0,18.3499,18.3799,18.3399,18.3799,9500.0
2007-01-24 12:40:00,18.39,18.39,18.37,18.37,10900.0,18.3899,18.3899,18.3699,18.3699,10900.0
2007-01-24 12:45:00,18.37,18.37,18.34,18.35,6100.0,18.3699,18.3699,18.3399,18.3499,6100.0
2007-01-24 12:50:00,18.36,18.37,18.35,18.36,6800.0,18.3599,18.3699,18.3499,18.3599,6800.0
2007-01-24 12:55:00,18.37,18.37,18.35,18.36,5400.0,18.3699,18.3699,18.3499,18.3599,5400.0
2007-01-24 13:00:00,18.35,18.37,18.35,18.37,5300.0,18.3499,18.3699,18.3499,18.3699,5300.0
2007-01-24 13:05:00,18.36,18.37,18.35,18.36,8100.0,18.3599,18.3699,18.3499,18.3599,8100.0
2007-01-24 13:10:00,18.36,18.36,18.35,18.36,2100.0,18.3599,18.3599,18.3499,18.3599,2100.0
2007-01-24 13:15:00,18.36,18.36,18.35,18.36,3100.0,18.3599,18.3599,18.3499,18.3599,3100.0
2007-01-24 13:20:00,18.36,18.37,18.35,18.36,3600.0,18.3599,18.3699,18.3499,18.3599,3600.0
2007-01-24 13:25:00,18.36,18.36,18.35,18.35,1900.0,18.3599,18.3599,18.3499,18.3499,1900.0
2007-01-24 13:30:00,18.35,18.36,18.35,18.36,2200.0,18.3499,18.3599,18.3499,18.3599,2200.0
2007-01-24 13:35:00,18.35,18.36,18.28,18.28,12800.0,18.3499,18.3599,18.2799,18.2799,12800.0
2007-01-24 13:40:00,18.28,18.28,18.19,18.19,14100.0,18.2799,18.2799,18.1899,18.1899,14100.0
2007-01-24 13:45:00,18.18,18.19,18.17,18.18,9800.0,18.1799,18.1899,18.1699,18.1799,9800.0
2007-01-24 13:50:00,18.17,18.19,18.17,18.17,4200.0,18.1699,18.1899,18.1699,18.1699,4200.0
2007-01-24 13:55:00,18.18,18.24,18.17,18.23,10000.0,18.1799,18.2399,18.1699,18.2299,10000.0
2007-01-24 14:00:00,18.24,18.24,18.23,18.24,2600.0,18.2399,18.2399,18.2299,18.2399,2600.0
2007-01-24 14:05:00,18.23,18.24,18.23,18.23,1800.0,18.2299,18.2399,18.2299,18.2299,1800.0
2007-01-24 14:10:00,18.23,18.26,18.23,18.26,28700.0,18.2299,18.2599,18.2299,18.2599,28700.0
2007-01-24 14:15:00,18.26,18.26,18.26,18.26,1300.0,18.2599,18.2599,18.2599,18.2599,1300.0
2007-01-24 14:20:00,18.26,18.26,18.25,18.25,4100.0,18.2599,18.2599,18.2499,18.2499,4100.0
2007-01-24 14:25:00,18.25,18.27,18.25,18.27,9700.0,18.2499,18.2699,18.2499,18.2699,9700.0
2007-01-24 14:30:00,18.27,18.28,18.25,18.28,6700.0,18.2699,18.2799,18.2499,18.2799,6700.0
2007-01-24 14:35:00,18.28,18.32,18.27,18.31,9800.0,18.2799,18.3199,18.2699,18.3099,9800.0
2007-01-24 14:40:00,18.3,18.31,18.29,18.31,6400.0,18.2999,18.3099,18.2899,18.3099,6400.0
2007-01-24 14:45:00,18.29,18.31,18.29,18.29,1800.0,18.2899,18.3099,18.2899,18.2899,1800.0
2007-01-24 14:50:00,18.29,18.31,18.29,18.3,6400.0,18.2899,18.3099,18.2899,18.2999,6400.0
2007-01-24 14:55:00,18.3,18.31,18.29,18.29,8100.0,18.2999,18.3099,18.2899,18.2899,8100.0
2007-01-24 15:00:00,18.3,18.3,18.23,18.24,16000.0,18.2999,18.2999,18.2299,18.2399,16000.0
2007-01-24 15:05:00,18.24,18.25,18.22,18.22,9400.0,18.2399,18.2499,18.2199,18.2199,9400.0
2007-01-24 15:10:00,18.22,18.22,18.19,18.19,11700.0,18.2199,18.2199,18.1899,18.1899,11700.0
2007-01-24 15:15:00,18.19,18.2,18.12,18.12,26000.0,18.1899,18.1999,18.1199,18.1199,26000.0
2007-01-24 15:20:00,18.13,18.14,18.07,18.07,26200.0,18.1299,18.1399,18.0699,18.0699,26200.0
2007-01-24 15:25:00,18.07,18.08,18.03,18.06,16800.0,18.0699,18.0799,18.0299,18.0599,16800.0
2007-01-24 15:30:00,18.06,18.07,18.04,18.05,13000.0,18.0599,18.0699,18.0399,18.0499,13000.0
2007-01-24 15:35:00,18.06,18.08,18.06,18.06,13300.0,18.0599,18.0799,18.0599,18.0599,13300.0
2007-01-24 15:40:00,18.06,18.07,18.05,18.07,14800.0,18.0599,18.0699,18.0499,18.0699,14800.0
2007-01-24 15:45:00,18.07,18.09,18.07,18.08,16600.0,18.0699,18.0899,18.0699,18.0799,16600.0
2007-01-24 15:50:00,18.07,18.08,18.05,18.05,37400.0,18.0699,18.0799,18.0499,18.0499,37400.0
2007-01-24 15:55:00,18.05,18.08,18.04,18.07,45000.0,18.0499,18.0799,18.0399,18.0699,45000.0
2007-01-25 09:30:00,18.2,18.2,18.0,18.03,13200.0,18.1999,18.1999,17.9999,18.0299,13200.0
2007-01-25 09:35:00,18.04,18.05,18.0,18.0,4500.0,18.0399,18.0499,17.9999,17.9999,4500.0
2007-01-25 09:40:00,18.03,18.03,17.97,17.97,6000.0,18.0299,18.0299,17.9699,17.9699,6000.0
2007-01-25 09:45:00,17.96,17.97,17.87,17.89,5300.0,17.9599,17.9699,17.8699,17.8899,5300.0
2007-01-25 09:50:00,17.89,17.96,17.88,17.95,9600.0,17.8899,17.9599,17.8799,17.9499,9600.0
2007-01-25 09:55:00,17.96,17.97,17.95,17.96,4000.0,17.9599,17.9699,17.9499,17.9599,4000.0
2007-01-25 10:00:00,17.96,17.97,17.9,17.94,9500.0,17.9599,17.9699,17.8999,17.9399,9500.0
2007-01-25 10:05:00,17.94,17.97,17.94,17.97,7400.0,17.9399,17.9699,17.9399,17.9699,7400.0
2007-01-25 10:10:00,17.98,18.0,17.95,17.97,6200.0,17.9799,17.9999,17.9499,17.9699,6200.0
2007-01-25 10:15:00,17.97,17.97,17.9,17.9,9200.0,17.9699,17.9699,17.8999,17.8999,9200.0
2007-01-25 10:20:00,17.9,17.92,17.9,17.9,5300.0,17.8999,17.9199,17.8999,17.8999,5300.0
2007-01-25 10:25:00,17.89,17.89,17.82,17.82,4500.0,17.8899,17.8899,17.8199,17.8199,4500.0
2007-01-25 10:30:00,17.82,17.85,17.76,17.85,18100.0,17.8199,17.8499,17.7599,17.8499,18100.0
2007-01-25 10:35:00,17.86,17.89,17.85,17.87,6600.0,17.8599,17.8899,17.8499,17.8699,6600.0
2007-01-25 10:40:00,17.87,17.87,17.83,17.85,7400.0,17.8699,17.8699,17.8299,17.8499,7400.0
2007-01-25 10:45:00,17.84,17.84,17.81,17.83,1600.0,17.8399,17.8399,17.8099,17.8299,1600.0
2007-01-25 10:50:00,17.82,17.88,17.82,17.88,3500.0,17.8199,17.8799,17.8199,17.8799,3500.0
2007-01-25 10:55:00,17.9,17.94,17.9,17.93,5500.0,17.8999,17.9399,17.8999,17.9299,5500.0
2007-01-25 11:00:00,17.93,17.96,17.93,17.96,4200.0,17.9299,17.9599,17.9299,17.9599,4200.0
2007-01-25 11:05:00,17.98,18.01,17.98,18.0,2400.0,17.9799,18.0099,17.9799,17.9999,2400.0
2007-01-25 11:10:00,17.99,18.01,17.91,17.92,14500.0,17.9899,18.0099,17.9099,17.9199,14500.0
2007-01-25 11:15:00,17.92,17.94,17.92,17.94,9200.0,17.9199,17.9399,17.9199,17.9399,9200.0
2007-01-25 11:20:00,17.93,17.93,17.9,17.9,18500.0,17.9299,17.9299,17.8999,17.8999,18500.0
2007-01-25 11:25:00,17.91,17.95,17.9,17.95,9900.0,17.9099,17.9499,17.8999,17.9499,9900.0
2007-01-25 11:30:00,17.95,17.96,17.94,17.94,1900.0,17.9499,17.9599,17.9399,17.9399,1900.0
2007-01-25 11:35:00,17.94,17.96,17.94,17.96,4400.0,17.9399,17.9599,17.9399,17.9599,4400.0
2007-01-25 11:40:00,17.95,17.95,17.92,17.92,4000.0,17.9499,17.9499,17.9199,17.9199,4000.0
2007-01-25 11:45:00,17.91,17.91,17.83,17.84,7000.0,17.9099,17.9099,17.8299,17.8399,7000.0
2007-01-25 11:50:00,17.84,17.85,17.78,17.79,5800.0,17.8399,17.8499,17.7799,17.7899,5800.0
2007-01-25 11:55:00,17.78,17.8,17.78,17.79,10500.0,17.7799,17.7999,17.7799,17.7899,10500.0
2007-01-25 12:00:00,17.78,17.79,17.72,17.72,8500.0,17.7799,17.7899,17.7199,17.7199,8500.0
2007-01-25 12:05:00,17.72,17.72,17.65,17.67,8900.0,17.7199,17.7199,17.6499,17.6699,8900.0
2007-01-25 12:10:00,17.67,17.7,17.66,17.67,7600.0,17.6699,17.6999,17.6599,17.6699,7600.0
2007-01-25 12:15:00,17.67,17.68,17.58,17.62,53800.0,17.6699,17.6799,17.5799,17.6199,53800.0
2007-01-25 12:20:00,17.62,17.62,17.58,17.6,21800.0,17.6199,17.6199,17.5799,17.5999,21800.0
2007-01-25 12:25:00,17.6,17.62,17.58,17.59,11200.0,17.5999,17.6199,17.5799,17.5899,11200.0
2007-01-25 12:30:00,17.58,17.6,17.58,17.6,1900.0,17.5799,17.5999,17.5799,17.5999,1900.0
2007-01-25 12:35:00,17.59,17.62,17.59,17.61,5700.0,17.5899,17.6199,17.5899,17.6099,5700.0
2007-01-25 12:40:00,17.62,17.65,17.61,17.64,13400.0,17.6199,17.6499,17.6099,17.6399,13400.0
2007-01-25 12:45:00,17.63,17.67,17.63,17.67,6000.0,17.6299,17.6699,17.6299,17.6699,6000.0
2007-01-25 12:50:00,17.66,17.68,17.65,17.65,5000.0,17.6599,17.6799,17.6499,17.6499,5000.0
2007-01-25 12:55:00,17.65,17.65,17.62,17.65,5600.0,17.6499,17.6499,17.6199,17.6499,5600.0
2007-01-25 13:00:00,17.65,17.65,17.56,17.57,6200.0,17.6499,17.6499,17.5599,17.5699,6200.0
2007-01-25 13:05:00,17.58,17.62,17.58,17.61,2600.0,17.5799,17.6199,17.5799,17.6099,2600.0
2007-01-25 13:10:00,17.62,17.62,17.59,17.6,2200.0,17.6199,17.6199,17.5899,17.5999,2200.0
2007-01-25 13:15:00,17.6,17.62,17.59,17.61,3000.0,17.5999,17.6199,17.5899,17.6099,3000.0
2007-01-25 13:20:00,17.61,17.62,17.58,17.58,8300.0,17.6099,17.6199,17.5799,17.5799,8300.0
2007-01-25 13:25:00,17.59,17.6,17.58,17.6,6800.0,17.5899,17.5999,17.5799,17.5999,6800.0
2007-01-25 13:30:00,17.6,17.6,17.58,17.59,5200.0,17.5999,17.5999,17.5799,17.5899,5200.0
2007-01-25 13:35:00,17.59,17.6,17.51,17.53,11900.0,17.5899,17.5999,17.5099,17.5299,11900.0
2007-01-25 13:40:00,17.52,17.53,17.52,17.52,6700.0,17.5199,17.5299,17.5199,17.5199,6700.0
2007-01-25 13:45:00,17.52,17.53,17.45,17.49,25000.0,17.5199,17.5299,17.4499,17.4899,25000.0
2007-01-25 13:50:00,17.49,17.52,17.49,17.52,10200.0,17.4899,17.5199,17.4899,17.5199,10200.0
2007-01-25 13:55:00,17.52,17.53,17.5,17.5,6200.0,17.5199,17.5299,17.4999,17.4999,6200.0
2007-01-25 14:00:00,17.5,17.52,17.44,17.44,30800.0,17.4999,17.5199,17.4399,17.4399,30800.0
2007-01-25 14:05:00,17.45,17.48,17.44,17.48,10700.0,17.4499,17.4799,17.4399,17.4799,10700.0
2007-01-25 14:10:00,17.48,17.48,17.46,17.47,2600.0,17.4799,17.4799,17.4599,17.4699,2600.0
2007-01-25 14:15:00,17.48,17.49,17.45,17.45,7400.0,17.4799,17.4899,17.4499,17.4499,7400.0
2007-01-25 14:20:00,17.46,17.46,17.44,17.45,4300.0,17.4599,17.4599,17.4399,17.4499,4300.0
2007-01-25 14:25:00,17.45,17.45,17.44,17.45,3600.0,17.4499,17.4499,17.4399,17.4499,3600.0
2007-01-25 14:30:00,17.45,17.45,17.43,17.43,6000.0,17.4499,17.4499,17.4299,17.4299,6000.0
2007-01-25 14:35:00,17.43,17.45,17.42,17.45,9400.0,17.4299,17.4499,17.4199,17.4499,9400.0
2007-01-25 14:40:00,17.44,17.51,17.44,17.45,18200.0,17.4399,17.5099,17.4399,17.4499,18200.0
2007-01-25 14:45:00,17.44,17.45,17.43,17.45,2400.0,17.4399,17.4499,17.4299,17.4499,2400.0
2007-01-25 14:50:00,17.44,17.46,17.44,17.45,4200.0,17.4399,17.4599,17.4399,17.4499,4200.0
2007-01-25 14:55:00,17.45,17.45,17.43,17.44,11200.0,17.4499,17.4499,17.4299,17.4399,11200.0
2007-01-25 15:00:00,17.44,17.44,17.42,17.42,11100.0,17.4399,17.4399,17.4199,17.4199,11100.0
2007-01-25 15:05:00,17.41,17.41,17.27,17.27,27000.0,17.4099,17.4099,17.2699,17.2699,27000.0
2007-01-25 15:10:00,17.26,17.32,17.26,17.31,41400.0,17.2599,17.3199,17.2599,17.3099,41400.0
2007-01-25 15:15:00,17.32,17.32,17.29,17.29,13200.0,17.3199,17.3199,17.2899,17.2899,13200.0
2007-01-25 15:20:00,17.3,17.31,17.28,17.29,13000.0,17.2999,17.3099,17.2799,17.2899,13000.0
2007-01-25 15:25:00,17.29,17.31,17.28,17.29,21700.0,17.2899,17.3099,17.2799,17.2899,21700.0
2007-01-25 15:30:00,17.29,17.31,17.28,17.31,26300.0,17.2899,17.3099,17.2799,17.3099,26300.0
2007-01-25 15:35:00,17.31,17.32,17.3,17.31,15600.0,17.3099,17.3199,17.2999,17.3099,15600.0
2007-01-25 15:40:00,17.3,17.3,17.26,17.26,35900.0,17.2999,17.2999,17.2599,17.2599,35900.0
2007-01-25 15:45:00,17.26,17.27,17.22,17.22,57900.0,17.2599,17.2699,17.2199,17.2199,57900.0
2007-01-25 15:50:00,17.22,17.25,17.19,17.25,101300.0,17.2199,17.2499,17.1899,17.2499,101300.0
2007-01-25 15:55:00,17.24,17.25,17.22,17.22,65100.0,17.2399,17.2499,17.2199,17.2199,65100.0
2007-01-26 09:30:00,17.26,17.3,17.12,17.18,23700.0,17.2599,17.2999,17.1199,17.1799,23700.0
2007-01-26 09:35:00,17.16,17.16,17.07,17.1,22400.0,17.1599,17.1599,17.0699,17.0999,22400.0
2007-01-26 09:40:00,17.08,17.09,16.82,16.86,24200.0,17.0799,17.0899,16.8199,16.8599,24200.0
2007-01-26 09:45:00,16.85,16.93,16.78,16.9,43400.0,16.8499,16.9299,16.7799,16.8999,43400.0
2007-01-26 09:50:00,16.89,16.92,16.85,16.9,29700.0,16.8899,16.9199,16.8499,16.8999,29700.0
2007-01-26 09:55:00,16.9,16.93,16.8,16.91,33400.0,16.8999,16.9299,16.7999,16.9099,33400.0
2007-01-26 10:00:00,16.91,16.97,16.77,16.78,18900.0,16.9099,16.9699,16.7699,16.7799,18900.0
2007-01-26 10:05:00,16.78,16.8,16.64,16.65,63500.0,16.7799,16.7999,16.6399,16.6499,63500.0
2007-01-26 10:10:00,16.65,16.65,16.64,16.65,47100.0,16.6499,16.6499,16.6399,16.6499,47100.0
2007-01-26 10:15:00,16.65,16.73,16.64,16.71,27500.0,16.6499,16.7299,16.6399,16.7099,27500.0
2007-01-26 10:20:00,16.7,16.71,16.65,16.66,24100.0,16.6999,16.7099,16.6499,16.6599,24100.0
2007-01-26 10:25:00,16.66,16.72,16.65,16.71,26400.0,16.6599,16.7199,16.6499,16.7099,26400.0
2007-01-26 10:30:00,16.71,16.76,16.69,16.7,47700.0,16.7099,16.7599,16.6899,16.6999,47700.0
2007-01-26 10:35:00,16.7,16.74,16.7,16.74,33400.0,16.6999,16.7399,16.6999,16.7399,33400.0
2007-01-26 10:40:00,16.74,16.8,16.74,16.8,22700.0,16.7399,16.7999,16.7399,16.7999,22700.0
2007-01-26 10:45:00,16.79,16.84,16.79,16.82,16900.0,16.7899,16.8399,16.7899,16.8199,16900.0
2007-01-26 10:50:00,16.83,16.89,16.81,16.88,141100.0,16.8299,16.8899,16.8099,16.8799,141100.0
2007-01-26 10:55:00,16.89,16.9,16.85,16.9,40600.0,16.8899,16.8999,16.8499,16.8999,40600.0
2007-01-26 11:00:00,16.89,17.04,16.88,17.0,42800.0,16.8899,17.0399,16.8799,16.9999,42800.0
2007-01-26 11:05:00,17.03,17.04,16.9,17.0,57800.0,17.0299,17.0399,16.8999,16.9999,57800.0
2007-01-26 11:10:00,17.0,17.01,16.95,16.97,10800.0,16.9999,17.0099,16.9499,16.9699,10800.0
2007-01-26 11:15:00,16.96,16.96,16.89,16.9,33000.0,16.9599,16.9599,16.8899,16.8999,33000.0
2007-01-26 11:20:00,16.9,16.93,16.88,16.92,7100.0,16.8999,16.9299,16.8799,16.9199,7100.0
2007-01-26 11:25:00,16.93,16.95,16.92,16.94,4500.0,16.9299,16.9499,16.9199,16.9399,4500.0
2007-01-26 11:30:00,16.94,16.98,16.91,16.93,22500.0,16.9399,16.9799,16.9099,16.9299,22500.0
2007-01-26 11:35:00,16.94,16.94,16.9,16.9,15000.0,16.9399,16.9399,16.8999,16.8999,15000.0
2007-01-26 11:40:00,16.91,16.91,16.89,16.9,7500.0,16.9099,16.9099,16.8899,16.8999,7500.0
2007-01-26 11:45:00,16.89,16.98,16.89,16.96,8600.0,16.8899,16.9799,16.8899,16.9599,8600.0
2007-01-26 11:50:00,16.95,16.97,16.93,16.95,8100.0,16.9499,16.9699,16.9299,16.9499,8100.0
2007-01-26 11:55:00,16.97,16.99,16.96,16.99,5000.0,16.9699,16.9899,16.9599,16.9899,5000.0
2007-01-26 12:00:00,16.99,17.0,16.96,16.96,9600.0,16.9899,16.9999,16.9599,16.9599,9600.0
2007-01-26 12:05:00,16.95,16.99,16.93,16.93,13900.0,16.9499,16.9899,16.9299,16.9299,13900.0
2007-01-26 12:10:00,16.93,16.98,16.93,16.96,7400.0,16.9299,16.9799,16.9299,16.9599,7400.0
2007-01-26 12:15:00,16.96,16.97,16.92,16.94,9900.0,16.9599,16.9699,16.9199,16.9399,9900.0
2007-01-26 12:20:00,16.94,16.95,16.94,16.95,2400.0,16.9399,16.9499,16.9399,16.9499,2400.0
2007-01-26 12:25:00,16.95,16.95,16.93,16.93,7200.0,16.9499,16.9499,16.9299,16.9299,7200.0
2007-01-26 12:30:00,16.92,16.92,16.9,16.92,7500.0,16.9199,16.9199,16.8999,16.9199,7500.0
2007-01-26 12:35:00,16.92,16.93,16.91,16.93,7700.0,16.9199,16.9299,16.9099,16.9299,7700.0
2007-01-26 12:40:00,16.93,16.93,16.92,16.92,4400.0,16.9299,16.9299,16.9199,16.9199,4400.0
2007-01-26 12:45:00,16.92,16.93,16.92,16.93,4600.0,16.9199,16.9299,16.9199,16.9299,4600.0
2007-01-26 12:50:00,16.92,16.93,16.92,16.92,5600.0,16.9199,16.9299,16.9199,16.9199,5600.0
2007-01-26 12:55:00,16.91,16.91,16.9,16.9,5800.0,16.9099,16.9099,16.8999,16.8999,5800.0
2007-01-26 13:00:00,16.91,16.91,16.89,16.9,19600.0,16.9099,16.9099,16.8899,16.8999,19600.0
2007-01-26 13:05:00,16.9,16.91,16.89,16.89,21000.0,16.8999,16.9099,16.8899,16.8899,21000.0
2007-01-26 13:10:00,16.89,16.9,16.83,16.84,17100.0,16.8899,16.8999,16.8299,16.8399,17100.0
2007-01-26 13:15:00,16.83,16.85,16.83,16.85,16800.0,16.8299,16.8499,16.8299,16.8499,16800.0
2007-01-26 13:20:00,16.85,16.85,16.83,16.85,8100.0,16.8499,16.8499,16.8299,16.8499,8100.0
2007-01-26 13:25:00,16.85,16.85,16.84,16.85,6500.0,16.8499,16.8499,16.8399,16.8499,6500.0
2007-01-26 13:30:00,16.84,16.95,16.84,16.95,13100.0,16.8399,16.9499,16.8399,16.9499,13100.0
2007-01-26 13:35:00,16.94,16.94,16.89,16.9,14500.0,16.9399,16.9399,16.8899,16.8999,14500.0
2007-01-26 13:40:00,16.9,16.91,16.89,16.91,11300.0,16.8999,16.9099,16.8899,16.9099,11300.0
2007-01-26 13:45:00,16.91,16.91,16.9,16.91,4000.0,16.9099,16.9099,16.8999,16.9099,4000.0
2007-01-26 13:50:00,16.91,16.97,16.91,16.96,10100.0,16.9099,16.9699,16.9099,16.9599,10100.0
2007-01-26 13:55:00,16.96,16.96,16.95,16.95,16600.0,16.9599,16.9599,16.9499,16.9499,16600.0
2007-01-26 14:00:00,16.95,16.96,16.95,16.95,7300.0,16.9499,16.9599,16.9499,16.9499,7300.0
2007-01-26 14:05:00,16.95,16.96,16.88,16.89,13100.0,16.9499,16.9599,16.8799,16.8899,13100.0
2007-01-26 14:10:00,16.88,16.91,16.88,16.91,11100.0,16.8799,16.9099,16.8799,16.9099,11100.0
2007-01-26 14:15:00,16.92,17.01,16.88,16.89,38300.0,16.9199,17.0099,16.8799,16.8899,38300.0
2007-01-26 14:20:00,16.89,16.93,16.88,16.92,9700.0,16.8899,16.9299,16.8799,16.9199,9700.0
2007-01-26 14:25:00,16.93,16.93,16.92,16.92,5200.0,16.9299,16.9299,16.9199,16.9199,5200.0
2007-01-26 14:30:00,16.93,16.94,16.92,16.94,5900.0,16.9299,16.9399,16.9199,16.9399,5900.0
2007-01-26 14:35:00,16.94,16.96,16.93,16.95,14100.0,16.9399,16.9599,16.9299,16.9499,14100.0
2007-01-26 14:40:00,16.95,16.99,16.95,16.99,13900.0,16.9499,16.9899,16.9499,16.9899,13900.0
2007-01-26 14:45:00,16.99,16.99,16.98,16.99,4400.0,16.9899,16.9899,16.9799,16.9899,4400.0
2007-01-26 14:50:00,16.99,17.0,16.98,17.0,6200.0,16.9899,16.9999,16.9799,16.9999,6200.0
2007-01-26 14:55:00,17.0,17.0,16.98,16.99,9100.0,16.9999,16.9999,16.9799,16.9899,9100.0
2007-01-26 15:00:00,16.99,17.01,16.96,16.96,29800.0,16.9899,17.0099,16.9599,16.9599,29800.0
2007-01-26 15:05:00,16.96,16.96,16.95,16.95,12800.0,16.9599,16.9599,16.9499,16.9499,12800.0
2007-01-26 15:10:00,16.96,16.97,16.93,16.97,27300.0,16.9599,16.9699,16.9299,16.9699,27300.0
2007-01-26 15:15:00,16.96,16.98,16.96,16.97,11000.0,16.9599,16.9799,16.9599,16.9699,11000.0
2007-01-26 15:20:00,16.97,16.98,16.9,16.91,19000.0,16.9699,16.9799,16.8999,16.9099,19000.0
2007-01-26 15:25:00,16.91,16.91,16.85,16.9,30800.0,16.9099,16.9099,16.8499,16.8999,30800.0
2007-01-26 15:30:00,16.9,16.94,16.88,16.91,30300.0,16.8999,16.9399,16.8799,16.9099,30300.0
2007-01-26 15:35:00,16.91,16.95,16.9,16.91,40500.0,16.9099,16.9499,16.8999,16.9099,40500.0
2007-01-26 15:40:00,16.9,16.99,16.9,16.99,51300.0,16.8999,16.9899,16.8999,16.9899,51300.0
2007-01-26 15:45:00,16.99,17.0,16.96,17.0,24400.0,16.9899,16.9999,16.9599,16.9999,24400.0
2007-01-26 15:50:00,17.0,17.0,16.95,16.96,26200.0,16.9999,16.9999,16.9499,16.9599,26200.0
2007-01-26 15:55:00,16.95,16.97,16.94,16.95,61800.0,16.9499,16.9699,16.9399,16.9499,61800.0
2007-01-29 09:30:00,16.93,16.94,16.9,16.94,17900.0,16.9299,16.9399,16.8999,16.9399,17900.0
2007-01-29 09:35:00,16.93,16.94,16.74,16.77,28200.0,16.9299,16.9399,16.7399,16.7699,28200.0
2007-01-29 09:40:00,16.76,16.83,16.74,16.82,21000.0,16.7599,16.8299,16.7399,16.8199,21000.0
2007-01-29 09:45:00,16.83,16.83,16.77,16.78,28800.0,16.8299,16.8299,16.7699,16.7799,28800.0
2007-01-29 09:50:00,16.79,16.79,16.67,16.68,30400.0,16.7899,16.7899,16.6699,16.6799,30400.0
2007-01-29 09:55:00,16.68,16.69,16.66,16.69,17000.0,16.6799,16.6899,16.6599,16.6899,17000.0
2007-01-29 10:00:00,16.68,16.75,16.67,16.72,11800.0,16.6799,16.7499,16.6699,16.7199,11800.0
2007-01-29 10:05:00,16.73,16.78,16.73,16.78,21200.0,16.7299,16.7799,16.7299,16.7799,21200.0
2007-01-29 10:10:00,16.78,16.8,16.78,16.79,12500.0,16.7799,16.7999,16.7799,16.7899,12500.0
2007-01-29 10:15:00,16.78,16.78,16.74,16.74,10700.0,16.7799,16.7799,16.7399,16.7399,10700.0
2007-01-29 10:20:00,16.75,16.77,16.72,16.76,20200.0,16.7499,16.7699,16.7199,16.7599,20200.0
2007-01-29 10:25:00,16.76,16.76,16.74,16.75,7600.0,16.7599,16.7599,16.7399,16.7499,7600.0
2007-01-29 10:30:00,16.75,16.75,16.72,16.73,5200.0,16.7499,16.7499,16.7199,16.7299,5200.0
2007-01-29 10:35:00,16.72,16.75,16.72,16.72,16600.0,16.7199,16.7499,16.7199,16.7199,16600.0
2007-01-29 10:40:00,16.72,16.78,16.72,16.75,20900.0,16.7199,16.7799,16.7199,16.7499,20900.0
2007-01-29 10:45:00,16.76,16.76,16.75,16.76,10600.0,16.7599,16.7599,16.7499,16.7599,10600.0
2007-01-29 10:50:00,16.76,16.77,16.75,16.77,13900.0,16.7599,16.7699,16.7499,16.7699,13900.0
2007-01-29 10:55:00,16.77,16.77,16.76,16.77,4700.0,16.7699,16.7699,16.7599,16.7699,4700.0
2007-01-29 11:00:00,16.77,16.77,16.75,16.77,10400.0,16.7699,16.7699,16.7499,16.7699,10400.0
2007-01-29 11:05:00,16.77,16.8,16.76,16.8,10800.0,16.7699,16.7999,16.7599,16.7999,10800.0
2007-01-29 11:10:00,16.8,16.8,16.78,16.79,10000.0,16.7999,16.7999,16.7799,16.7899,10000.0
2007-01-29 11:15:00,16.8,16.85,16.8,16.84,9200.0,16.7999,16.8499,16.7999,16.8399,9200.0
2007-01-29 11:20:00,16.84,16.84,16.83,16.84,3100.0,16.8399,16.8399,16.8299,16.8399,3100.0
2007-01-29 11:25:00,16.84,16.85,16.83,16.85,7200.0,16.8399,16.8499,16.8299,16.8499,7200.0
2007-01-29 11:30:00,16.84,16.85,16.8,16.8,12900.0,16.8399,16.8499,16.7999,16.7999,12900.0
2007-01-29 11:35:00,16.8,16.84,16.8,16.84,7000.0,16.7999,16.8399,16.7999,16.8399,7000.0
2007-01-29 11:40:00,16.84,16.84,16.83,16.84,6400.0,16.8399,16.8399,16.8299,16.8399,6400.0
2007-01-29 11:45:00,16.84,16.86,16.83,16.86,15500.0,16.8399,16.8599,16.8299,16.8599,15500.0
2007-01-29 11:50:00,16.86,16.86,16.85,16.85,5200.0,16.8599,16.8599,16.8499,16.8499,5200.0
2007-01-29 11:55:00,16.85,16.87,16.85,16.86,13100.0,16.8499,16.8699,16.8499,16.8599,13100.0
2007-01-29 12:00:00,16.87,16.87,16.85,16.85,7200.0,16.8699,16.8699,16.8499,16.8499,7200.0
2007-01-29 12:05:00,16.85,16.85,16.84,16.85,4900.0,16.8499,16.8499,16.8399,16.8499,4900.0
2007-01-29 12:10:00,16.84,16.84,16.82,16.83,8700.0,16.8399,16.8399,16.8199,16.8299,8700.0
2007-01-29 12:15:00,16.83,16.83,16.79,16.8,12800.0,16.8299,16.8299,16.7899,16.7999,12800.0
2007-01-29 12:20:00,16.8,16.82,16.79,16.81,5400.0,16.7999,16.8199,16.7899,16.8099,5400.0
2007-01-29 12:25:00,16.82,16.83,16.82,16.82,7500.0,16.8199,16.8299,16.8199,16.8199,7500.0
2007-01-29 12:30:00,16.83,16.85,16.83,16.85,3700.0,16.8299,16.8499,16.8299,16.8499,3700.0
2007-01-29 12:35:00,16.84,16.87,16.77,16.77,48900.0,16.8399,16.8699,16.7699,16.7699,48900.0
2007-01-29 12:40:00,16.78,16.78,16.76,16.76,10200.0,16.7799,16.7799,16.7599,16.7599,10200.0
2007-01-29 12:45:00,16.78,16.78,16.76,16.76,6800.0,16.7799,16.7799,16.7599,16.7599,6800.0
2007-01-29 12:50:00,16.76,16.79,16.76,16.78,18700.0,16.7599,16.7899,16.7599,16.7799,18700.0
2007-01-29 12:55:00,16.79,16.8,16.78,16.78,16900.0,16.7899,16.7999,16.7799,16.7799,16900.0
2007-01-29 13:00:00,16.79,16.82,16.79,16.8,16300.0,16.7899,16.8199,16.7899,16.7999,16300.0
2007-01-29 13:05:00,16.8,16.8,16.77,16.78,13400.0,16.7999,16.7999,16.7699,16.7799,13400.0
2007-01-29 13:10:00,16.77,16.77,16.75,16.76,9700.0,16.7699,16.7699,16.7499,16.7599,9700.0
2007-01-29 13:15:00,16.75,16.76,16.75,16.75,3600.0,16.7499,16.7599,16.7499,16.7499,3600.0
2007-01-29 13:20:00,16.75,16.77,16.75,16.77,15800.0,16.7499,16.7699,16.7499,16.7699,15800.0
2007-01-29 13:25:00,16.76,16.77,16.76,16.76,5700.0,16.7599,16.7699,16.7599,16.7599,5700.0
2007-01-29 13:30:00,16.76,16.84,16.75,16.83,29500.0,16.7599,16.8399,16.7499,16.8299,29500.0
2007-01-29 13:35:00,16.83,16.85,16.83,16.85,3800.0,16.8299,16.8499,16.8299,16.8499,3800.0
2007-01-29 13:40:00,16.84,16.88,16.84,16.88,19000.0,16.8399,16.8799,16.8399,16.8799,19000.0
2007-01-29 13:45:00,16.88,16.88,16.86,16.87,19900.0,16.8799,16.8799,16.8599,16.8699,19900.0
2007-01-29 13:50:00,16.87,16.89,16.85,16.86,29700.0,16.8699,16.8899,16.8499,16.8599,29700.0
2007-01-29 13:55:00,16.86,16.86,16.82,16.82,12100.0,16.8599,16.8599,16.8199,16.8199,12100.0
2007-01-29 14:00:00,16.82,16.82,16.74,16.75,22900.0,16.8199,16.8199,16.7399,16.7499,22900.0
2007-01-29 14:05:00,16.75,16.78,16.75,16.77,10600.0,16.7499,16.7799,16.7499,16.7699,10600.0
2007-01-29 14:10:00,16.76,16.77,16.75,16.75,39100.0,16.7599,16.7699,16.7499,16.7499,39100.0
2007-01-29 14:15:00,16.75,16.79,16.74,16.78,23900.0,16.7499,16.7899,16.7399,16.7799,23900.0
2007-01-29 14:20:00,16.78,16.8,16.76,16.76,9300.0,16.7799,16.7999,16.7599,16.7599,9300.0
2007-01-29 14:25:00,16.75,16.77,16.75,16.76,13000.0,16.7499,16.7699,16.7499,16.7599,13000.0
2007-01-29 14:30:00,16.76,16.81,16.75,16.8,20800.0,16.7599,16.8099,16.7499,16.7999,20800.0
2007-01-29 14:35:00,16.82,16.83,16.76,16.8,13100.0,16.8199,16.8299,16.7599,16.7999,13100.0
2007-01-29 14:40:00,16.81,16.85,16.81,16.84,6800.0,16.8099,16.8499,16.8099,16.8399,6800.0
2007-01-29 14:45:00,16.84,16.84,16.8,16.82,6500.0,16.8399,16.8399,16.7999,16.8199,6500.0
2007-01-29 14:50:00,16.8,16.82,16.77,16.8,7300.0,16.7999,16.8199,16.7699,16.7999,7300.0
2007-01-29 14:55:00,16.8,16.81,16.78,16.78,7800.0,16.7999,16.8099,16.7799,16.7799,7800.0
2007-01-29 15:00:00,16.79,16.85,16.79,16.84,7700.0,16.7899,16.8499,16.7899,16.8399,7700.0
2007-01-29 15:05:00,16.84,16.84,16.79,16.79,15800.0,16.8399,16.8399,16.7899,16.7899,15800.0
2007-01-29 15:10:00,16.79,16.84,16.79,16.81,10600.0,16.7899,16.8399,16.7899,16.8099,10600.0
2007-01-29 15:15:00,16.8,16.81,16.79,16.8,15900.0,16.7999,16.8099,16.7899,16.7999,15900.0
2007-01-29 15:20:00,16.81,16.84,16.78,16.78,14900.0,16.8099,16.8399,16.7799,16.7799,14900.0
2007-01-29 15:25:00,16.78,16.81,16.78,16.8,37700.0,16.7799,16.8099,16.7799,16.7999,37700.0
2007-01-29 15:30:00,16.8,16.85,16.8,16.84,21200.0,16.7999,16.8499,16.7999,16.8399,21200.0
2007-01-29 15:35:00,16.84,16.84,16.82,16.82,15400.0,16.8399,16.8399,16.8199,16.8199,15400.0
2007-01-29 15:40:00,16.83,16.83,16.78,16.78,57500.0,16.8299,16.8299,16.7799,16.7799,57500.0
2007-01-29 15:45:00,16.78,16.78,16.76,16.77,33600.0,16.7799,16.7799,16.7599,16.7699,33600.0
2007-01-29 15:50:00,16.77,16.78,16.75,16.77,80900.0,16.7699,16.7799,16.7499,16.7699,80900.0
2007-01-29 15:55:00,16.77,16.78,16.75,16.78,60000.0,16.7699,16.7799,16.7499,16.7799,60000.0
2007-01-30 09:30:00,16.77,17.05,16.77,17.05,26300.0,16.7699,17.0499,16.7699,17.0499,26300.0
2007-01-30 09:35:00,17.04,17.06,17.0,17.03,35800.0,17.0399,17.0599,16.9999,17.0299,35800.0
2007-01-30 09:40:00,17.05,17.06,17.03,17.05,16500.0,17.0499,17.0599,17.0299,17.0499,16500.0
2007-01-30 09:45:00,17.06,17.06,17.05,17.05,26800.0,17.0599,17.0599,17.0499,17.0499,26800.0
2007-01-30 09:50:00,17.05,17.16,17.05,17.14,32700.0,17.0499,17.1599,17.0499,17.1399,32700.0
2007-01-30 09:55:00,17.12,17.16,17.12,17.15,16500.0,17.1199,17.1599,17.1199,17.1499,16500.0
2007-01-30 10:00:00,17.16,17.38,17.16,17.36,36200.0,17.1599,17.3799,17.1599,17.3599,36200.0
2007-01-30 10:05:00,17.36,17.36,17.11,17.12,9800.0,17.3599,17.3599,17.1099,17.1199,9800.0
2007-01-30 10:10:00,17.12,17.15,17.1,17.15,5300.0,17.1199,17.1499,17.0999,17.1499,5300.0
2007-01-30 10:15:00,17.15,17.24,17.12,17.12,13200.0,17.1499,17.2399,17.1199,17.1199,13200.0
2007-01-30 10:20:00,17.12,17.15,17.12,17.14,4700.0,17.1199,17.1499,17.1199,17.1399,4700.0
2007-01-30 10:25:00,17.14,17.16,17.13,17.15,14600.0,17.1399,17.1599,17.1299,17.1499,14600.0
2007-01-30 10:30:00,17.15,17.16,17.06,17.13,23200.0,17.1499,17.1599,17.0599,17.1299,23200.0
2007-01-30 10:35:00,17.13,17.18,17.11,17.13,9700.0,17.1299,17.1799,17.1099,17.1299,9700.0
2007-01-30 10:40:00,17.14,17.17,17.11,17.11,8800.0,17.1399,17.1699,17.1099,17.1099,8800.0
2007-01-30 10:45:00,17.1,17.1,17.07,17.07,5600.0,17.0999,17.0999,17.0699,17.0699,5600.0
2007-01-30 10:50:00,17.06,17.07,17.01,17.03,10000.0,17.0599,17.0699,17.0099,17.0299,10000.0
2007-01-30 10:55:00,17.03,17.04,17.03,17.04,2200.0,17.0299,17.0399,17.0299,17.0399,2200.0
2007-01-30 11:00:00,17.04,17.18,17.04,17.17,12200.0,17.0399,17.1799,17.0399,17.1699,12200.0
2007-01-30 11:05:00,17.18,17.25,17.18,17.24,9000.0,17.1799,17.2499,17.1799,17.2399,9000.0
2007-01-30 11:10:00,17.25,17.3,17.19,17.19,29700.0,17.2499,17.2999,17.1899,17.1899,29700.0
2007-01-30 11:15:00,17.2,17.24,17.17,17.17,24800.0,17.1999,17.2399,17.1699,17.1699,24800.0
2007-01-30 11:20:00,17.16,17.26,17.15,17.24,12300.0,17.1599,17.2599,17.1499,17.2399,12300.0
2007-01-30 11:25:00,17.25,17.25,17.12,17.12,12100.0,17.2499,17.2499,17.1199,17.1199,12100.0
2007-01-30 11:30:00,17.11,17.12,17.08,17.11,13100.0,17.1099,17.1199,17.0799,17.1099,13100.0
2007-01-30 11:35:00,17.11,17.11,17.08,17.09,5700.0,17.1099,17.1099,17.0799,17.0899,5700.0
2007-01-30 11:40:00,17.09,17.11,17.09,17.1,6200.0,17.0899,17.1099,17.0899,17.0999,6200.0
2007-01-30 11:45:00,17.11,17.16,17.11,17.13,14200.0,17.1099,17.1599,17.1099,17.1299,14200.0
2007-01-30 11:50:00,17.12,17.15,17.12,17.15,11900.0,17.1199,17.1499,17.1199,17.1499,11900.0
2007-01-30 11:55:00,17.15,17.15,17.13,17.13,10300.0,17.1499,17.1499,17.1299,17.1299,10300.0
2007-01-30 12:00:00,17.13,17.13,17.06,17.08,53800.0,17.1299,17.1299,17.0599,17.0799,53800.0
2007-01-30 12:05:00,17.08,17.1,17.08,17.1,17100.0,17.0799,17.0999,17.0799,17.0999,17100.0
2007-01-30 12:10:00,17.09,17.16,17.09,17.15,31000.0,17.0899,17.1599,17.0899,17.1499,31000.0
2007-01-30 12:15:00,17.15,17.16,17.15,17.15,5700.0,17.1499,17.1599,17.1499,17.1499,5700.0
2007-01-30 12:20:00,17.14,17.15,17.12,17.12,16300.0,17.1399,17.1499,17.1199,17.1199,16300.0
2007-01-30 12:25:00,17.13,17.16,17.11,17.12,19000.0,17.1299,17.1599,17.1099,17.1199,19000.0
2007-01-30 12:30:00,17.11,17.11,17.08,17.09,25800.0,17.1099,17.1099,17.0799,17.0899,25800.0
2007-01-30 12:35:00,17.09,17.09,17.07,17.08,2000.0,17.0899,17.0899,17.0699,17.0799,2000.0
2007-01-30 12:40:00,17.09,17.1,17.06,17.06,7800.0,17.0899,17.0999,17.0599,17.0599,7800.0
2007-01-30 12:45:00,17.06,17.06,17.02,17.02,5300.0,17.0599,17.0599,17.0199,17.0199,5300.0
2007-01-30 12:50:00,17.02,17.03,17.01,17.01,3600.0,17.0199,17.0299,17.0099,17.0099,3600.0
2007-01-30 12:55:00,17.02,17.02,16.99,17.0,11800.0,17.0199,17.0199,16.9899,16.9999,11800.0
2007-01-30 13:00:00,17.0,17.0,16.97,17.0,8000.0,16.9999,16.9999,16.9699,16.9999,8000.0
2007-01-30 13:05:00,17.01,17.02,16.97,16.99,32800.0,17.0099,17.0199,16.9699,16.9899,32800.0
2007-01-30 13:10:00,16.97,16.98,16.93,16.93,33200.0,16.9699,16.9799,16.9299,16.9299,33200.0
2007-01-30 13:15:00,16.93,16.99,16.9,16.96,38300.0,16.9299,16.9899,16.8999,16.9599,38300.0
2007-01-30 13:20:00,16.94,16.95,16.86,16.93,11700.0,16.9399,16.9499,16.8599,16.9299,11700.0
2007-01-30 13:25:00,16.92,16.96,16.9,16.96,7200.0,16.9199,16.9599,16.8999,16.9599,7200.0
2007-01-30 13:30:00,16.96,16.96,16.9,16.9,9000.0,16.9599,16.9599,16.8999,16.8999,9000.0
2007-01-30 13:35:00,16.9,16.9,16.86,16.9,6200.0,16.8999,16.8999,16.8599,16.8999,6200.0
2007-01-30 13:40:00,16.89,16.95,16.89,16.89,6300.0,16.8899,16.9499,16.8899,16.8899,6300.0
2007-01-30 13:45:00,16.9,16.9,16.86,16.87,3300.0,16.8999,16.8999,16.8599,16.8699,3300.0
2007-01-30 13:50:00,16.87,16.9,16.87,16.89,5600.0,16.8699,16.8999,16.8699,16.8899,5600.0
2007-01-30 13:55:00,16.89,16.9,16.87,16.88,4200.0,16.8899,16.8999,16.8699,16.8799,4200.0
2007-01-30 14:00:00,16.86,16.87,16.85,16.86,2000.0,16.8599,16.8699,16.8499,16.8599,2000.0
2007-01-30 14:05:00,16.86,16.86,16.85,16.85,1300.0,16.8599,16.8599,16.8499,16.8499,1300.0
2007-01-30 14:10:00,16.85,16.86,16.85,16.85,13200.0,16.8499,16.8599,16.8499,16.8499,13200.0
2007-01-30 14:15:00,16.85,16.85,16.82,16.84,9100.0,16.8499,16.8499,16.8199,16.8399,9100.0
2007-01-30 14:20:00,16.83,16.83,16.8,16.82,2800.0,16.8299,16.8299,16.7999,16.8199,2800.0
2007-01-30 14:25:00,16.81,16.82,16.79,16.8,6900.0,16.8099,16.8199,16.7899,16.7999,6900.0
2007-01-30 14:30:00,16.78,16.88,16.78,16.83,16400.0,16.7799,16.8799,16.7799,16.8299,16400.0
2007-01-30 14:35:00,16.83,16.85,16.82,16.84,3100.0,16.8299,16.8499,16.8199,16.8399,3100.0
2007-01-30 14:40:00,16.83,16.92,16.83,16.91,9100.0,16.8299,16.9199,16.8299,16.9099,9100.0
2007-01-30 14:45:00,16.9,16.9,16.88,16.89,2900.0,16.8999,16.8999,16.8799,16.8899,2900.0
2007-01-30 14:50:00,16.9,17.02,16.89,17.02,24100.0,16.8999,17.0199,16.8899,17.0199,24100.0
2007-01-30 14:55:00,17.01,17.02,16.98,17.0,29500.0,17.0099,17.0199,16.9799,16.9999,29500.0
2007-01-30 15:00:00,17.01,17.02,17.0,17.0,3300.0,17.0099,17.0199,16.9999,16.9999,3300.0
2007-01-30 15:05:00,17.0,17.08,17.0,17.07,10900.0,16.9999,17.0799,16.9999,17.0699,10900.0
2007-01-30 15:10:00,17.07,17.14,17.07,17.1,36100.0,17.0699,17.1399,17.0699,17.0999,36100.0
2007-01-30 15:15:00,17.1,17.13,17.09,17.1,30600.0,17.0999,17.1299,17.0899,17.0999,30600.0
2007-01-30 15:20:00,17.09,17.11,17.07,17.1,17000.0,17.0899,17.1099,17.0699,17.0999,17000.0
2007-01-30 15:25:00,17.1,17.11,17.06,17.06,9200.0,17.0999,17.1099,17.0599,17.0599,9200.0
2007-01-30 15:30:00,17.07,17.07,17.06,17.07,4500.0,17.0699,17.0699,17.0599,17.0699,4500.0
2007-01-30 15:35:00,17.06,17.07,17.02,17.03,11100.0,17.0599,17.0699,17.0199,17.0299,11100.0
2007-01-30 15:40:00,17.02,17.1,17.02,17.09,29000.0,17.0199,17.0999,17.0199,17.0899,29000.0
2007-01-30 15:45:00,17.09,17.11,17.05,17.05,36600.0,17.0899,17.1099,17.0499,17.0499,36600.0
2007-01-30 15:50:00,17.05,17.08,17.04,17.08,31100.0,17.0499,17.0799,17.0399,17.0799,31100.0
2007-01-30 15:55:00,17.08,17.17,17.02,17.12,83800.0,17.0799,17.1699,17.0199,17.1199,83800.0
2007-01-31 09:30:00,17.01,17.3,16.9,17.22,37400.0,17.0099,17.2999,16.8999,17.2199,37400.0
2007-01-31 09:35:00,17.22,17.24,17.09,17.1,34000.0,17.2199,17.2399,17.0899,17.0999,34000.0
2007-01-31 09:40:00,17.1,17.14,17.08,17.12,19800.0,17.0999,17.1399,17.0799,17.1199,19800.0
2007-01-31 09:45:00,17.14,17.14,17.08,17.13,3500.0,17.1399,17.1399,17.0799,17.1299,3500.0
2007-01-31 09:50:00,17.11,17.12,17.05,17.05,16500.0,17.1099,17.1199,17.0499,17.0499,16500.0
2007-01-31 09:55:00,17.05,17.11,17.05,17.1,12800.0,17.0499,17.1099,17.0499,17.0999,12800.0
2007-01-31 10:00:00,17.1,17.11,17.09,17.11,13300.0,17.0999,17.1099,17.0899,17.1099,13300.0
2007-01-31 10:05:00,17.1,17.1,17.01,17.03,27700.0,17.0999,17.0999,17.0099,17.0299,27700.0
2007-01-31 10:10:00,17.03,17.05,17.02,17.04,63600.0,17.0299,17.0499,17.0199,17.0399,63600.0
2007-01-31 10:15:00,17.03,17.03,16.99,16.99,15800.0,17.0299,17.0299,16.9899,16.9899,15800.0
2007-01-31 10:20:00,16.99,17.04,16.99,17.04,14900.0,16.9899,17.0399,16.9899,17.0399,14900.0
2007-01-31 10:25:00,17.05,17.13,17.05,17.06,8600.0,17.0499,17.1299,17.0499,17.0599,8600.0
2007-01-31 10:30:00,17.07,17.23,17.06,17.23,20300.0,17.0699,17.2299,17.0599,17.2299,20300.0
2007-01-31 10:35:00,17.21,17.28,17.21,17.27,12000.0,17.2099,17.2799,17.2099,17.2699,12000.0
2007-01-31 10:40:00,17.27,17.28,17.25,17.26,28500.0,17.2699,17.2799,17.2499,17.2599,28500.0
2007-01-31 10:45:00,17.25,17.26,17.21,17.22,8200.0,17.2499,17.2599,17.2099,17.2199,8200.0
2007-01-31 10:50:00,17.22,17.26,17.21,17.23,15400.0,17.2199,17.2599,17.2099,17.2299,15400.0
2007-01-31 10:55:00,17.22,17.23,17.21,17.23,6100.0,17.2199,17.2299,17.2099,17.2299,6100.0
2007-01-31 11:00:00,17.23,17.24,17.21,17.21,17300.0,17.2299,17.2399,17.2099,17.2099,17300.0
2007-01-31 11:05:00,17.21,17.23,17.2,17.21,28600.0,17.2099,17.2299,17.1999,17.2099,28600.0
2007-01-31 11:10:00,17.21,17.24,17.16,17.16,39700.0,17.2099,17.2399,17.1599,17.1599,39700.0
2007-01-31 11:15:00,17.15,17.16,17.12,17.16,15800.0,17.1499,17.1599,17.1199,17.1599,15800.0
2007-01-31 11:20:00,17.16,17.26,17.14,17.25,27000.0,17.1599,17.2599,17.1399,17.2499,27000.0
2007-01-31 11:25:00,17.26,17.28,17.23,17.23,18800.0,17.2599,17.2799,17.2299,17.2299,18800.0
2007-01-31 11:30:00,17.24,17.28,17.23,17.26,6100.0,17.2399,17.2799,17.2299,17.2599,6100.0
2007-01-31 11:35:00,17.25,17.26,17.24,17.24,17300.0,17.2499,17.2599,17.2399,17.2399,17300.0
2007-01-31 11:40:00,17.22,17.32,17.22,17.28,25200.0,17.2199,17.3199,17.2199,17.2799,25200.0
2007-01-31 11:45:00,17.29,17.29,17.23,17.23,5000.0,17.2899,17.2899,17.2299,17.2299,5000.0
2007-01-31 11:50:00,17.24,17.26,17.24,17.24,13100.0,17.2399,17.2599,17.2399,17.2399,13100.0
2007-01-31 11:55:00,17.24,17.24,17.22,17.22,12800.0,17.2399,17.2399,17.2199,17.2199,12800.0
2007-01-31 12:00:00,17.21,17.21,17.19,17.2,2300.0,17.2099,17.2099,17.1899,17.1999,2300.0
2007-01-31 12:05:00,17.2,17.2,17.1,17.1,8700.0,17.1999,17.1999,17.0999,17.0999,8700.0
2007-01-31 12:10:00,17.1,17.1,17.07,17.09,5900.0,17.0999,17.0999,17.0699,17.0899,5900.0
2007-01-31 12:15:00,17.09,17.09,17.02,17.03,1600.0,17.0899,17.0899,17.0199,17.0299,1600.0
2007-01-31 12:20:00,17.03,17.05,17.01,17.05,34700.0,17.0299,17.0499,17.0099,17.0499,34700.0
2007-01-31 12:25:00,17.06,17.06,17.04,17.06,6500.0,17.0599,17.0599,17.0399,17.0599,6500.0
2007-01-31 12:30:00,17.08,17.1,17.04,17.05,15500.0,17.0799,17.0999,17.0399,17.0499,15500.0
2007-01-31 12:35:00,17.05,17.11,17.05,17.06,14100.0,17.0499,17.1099,17.0499,17.0599,14100.0
2007-01-31 12:40:00,17.05,17.07,17.03,17.03,3700.0,17.0499,17.0699,17.0299,17.0299,3700.0
2007-01-31 12:45:00,17.01,17.06,16.99,16.99,15100.0,17.0099,17.0599,16.9899,16.9899,15100.0
2007-01-31 12:50:00,16.99,17.01,16.98,17.01,4300.0,16.9899,17.0099,16.9799,17.0099,4300.0
2007-01-31 12:55:00,17.0,17.07,17.0,17.07,10500.0,16.9999,17.0699,16.9999,17.0699,10500.0
2007-01-31 13:00:00,17.06,17.08,17.06,17.08,1500.0,17.0599,17.0799,17.0599,17.0799,1500.0
2007-01-31 13:05:00,17.08,17.09,17.08,17.08,1800.0,17.0799,17.0899,17.0799,17.0799,1800.0
2007-01-31 13:10:00,17.08,17.09,17.08,17.09,6000.0,17.0799,17.0899,17.0799,17.0899,6000.0
2007-01-31 13:15:00,17.09,17.1,17.08,17.08,9900.0,17.0899,17.0999,17.0799,17.0799,9900.0
2007-01-31 13:20:00,17.08,17.1,17.06,17.1,9200.0,17.0799,17.0999,17.0599,17.0999,9200.0
2007-01-31 13:25:00,17.1,17.1,17.09,17.09,1600.0,17.0999,17.0999,17.0899,17.0899,1600.0
2007-01-31 13:30:00,17.08,17.09,17.08,17.09,1600.0,17.0799,17.0899,17.0799,17.0899,1600.0
2007-01-31 13:35:00,17.09,17.11,17.05,17.05,9200.0,17.0899,17.1099,17.0499,17.0499,9200.0
2007-01-31 13:40:00,17.05,17.06,17.0,17.01,7500.0,17.0499,17.0599,16.9999,17.0099,7500.0
2007-01-31 13:45:00,17.01,17.01,16.97,16.97,7400.0,17.0099,17.0099,16.9699,16.9699,7400.0
2007-01-31 13:50:00,16.96,16.98,16.94,16.94,6700.0,16.9599,16.9799,16.9399,16.9399,6700.0
2007-01-31 13:55:00,16.93,16.95,16.87,16.9,25400.0,16.9299,16.9499,16.8699,16.8999,25400.0
2007-01-31 14:00:00,16.91,16.95,16.9,16.94,4700.0,16.9099,16.9499,16.8999,16.9399,4700.0
2007-01-31 14:05:00,16.96,16.97,16.94,16.96,6500.0,16.9599,16.9699,16.9399,16.9599,6500.0
2007-01-31 14:10:00,17.94,17.94,16.96,16.98,15700.0,17.9399,17.9399,16.9599,16.9799,15700.0
2007-01-31 14:15:00,16.98,17.08,16.98,17.06,25800.0,16.9799,17.0799,16.9799,17.0599,25800.0
2007-01-31 14:20:00,17.07,17.12,17.05,17.1,24800.0,17.0699,17.1199,17.0499,17.0999,24800.0
2007-01-31 14:25:00,17.11,17.12,17.1,17.11,6400.0,17.1099,17.1199,17.0999,17.1099,6400.0
2007-01-31 14:30:00,17.11,17.14,17.1,17.12,31100.0,17.1099,17.1399,17.0999,17.1199,31100.0
2007-01-31 14:35:00,17.1,17.23,17.1,17.22,51100.0,17.0999,17.2299,17.0999,17.2199,51100.0
2007-01-31 14:40:00,17.22,17.29,17.22,17.29,14500.0,17.2199,17.2899,17.2199,17.2899,14500.0
2007-01-31 14:45:00,17.29,17.37,17.28,17.35,27100.0,17.2899,17.3699,17.2799,17.3499,27100.0
2007-01-31 14:50:00,17.36,17.36,17.28,17.29,18500.0,17.3599,17.3599,17.2799,17.2899,18500.0
2007-01-31 14:55:00,17.3,17.41,17.3,17.4,70300.0,17.2999,17.4099,17.2999,17.3999,70300.0
2007-01-31 15:00:00,17.4,17.41,17.34,17.34,76700.0,17.3999,17.4099,17.3399,17.3399,76700.0
2007-01-31 15:05:00,17.35,17.51,17.35,17.5,67300.0,17.3499,17.5099,17.3499,17.4999,67300.0
2007-01-31 15:10:00,17.5,17.52,17.45,17.52,61500.0,17.4999,17.5199,17.4499,17.5199,61500.0
2007-01-31 15:15:00,17.52,17.52,17.44,17.45,20000.0,17.5199,17.5199,17.4399,17.4499,20000.0
2007-01-31 15:20:00,17.45,17.49,17.44,17.48,60000.0,17.4499,17.4899,17.4399,17.4799,60000.0
2007-01-31 15:25:00,17.47,17.54,17.47,17.49,34300.0,17.4699,17.5399,17.4699,17.4899,34300.0
2007-01-31 15:30:00,17.49,17.53,17.48,17.52,79500.0,17.4899,17.5299,17.4799,17.5199,79500.0
2007-01-31 15:35:00,17.51,17.53,17.44,17.46,42000.0,17.5099,17.5299,17.4399,17.4599,42000.0
2007-01-31 15:40:00,17.45,17.47,17.44,17.45,65300.0,17.4499,17.4699,17.4399,17.4499,65300.0
2007-01-31 15:45:00,17.45,17.46,17.39,17.45,51600.0,17.4499,17.4599,17.3899,17.4499,51600.0
2007-01-31 15:50:00,17.46,17.46,17.39,17.4,53700.0,17.4599,17.4599,17.3899,17.3999,53700.0
2007-01-31 15:55:00,17.39,17.4,17.34,17.35,106500.0,17.3899,17.3999,17.3399,17.3499,106500.0
2007-02-01 09:30:00,17.42,17.63,17.38,17.63,17900.0,17.4199,17.6299,17.3799,17.6299,17900.0
2007-02-01 09:35:00,17.61,17.61,17.56,17.56,31100.0,17.6099,17.6099,17.5599,17.5599,31100.0
2007-02-01 09:40:00,17.58,17.6,17.56,17.56,12500.0,17.5799,17.5999,17.5599,17.5599,12500.0
2007-02-01 09:45:00,17.57,17.6,17.55,17.6,9500.0,17.5699,17.5999,17.5499,17.5999,9500.0
2007-02-01 09:50:00,17.6,17.75,17.6,17.7,39900.0,17.5999,17.7499,17.5999,17.6999,39900.0
2007-02-01 09:55:00,17.7,17.7,17.61,17.61,27800.0,17.6999,17.6999,17.6099,17.6099,27800.0
2007-02-01 10:00:00,17.64,17.76,17.51,17.75,63100.0,17.6399,17.7599,17.5099,17.7499,63100.0
2007-02-01 10:05:00,17.75,17.8,17.63,17.63,35900.0,17.7499,17.7999,17.6299,17.6299,35900.0
2007-02-01 10:10:00,17.61,17.64,17.45,17.46,19000.0,17.6099,17.6399,17.4499,17.4599,19000.0
2007-02-01 10:15:00,17.45,17.48,17.44,17.44,18000.0,17.4499,17.4799,17.4399,17.4399,18000.0
2007-02-01 10:20:00,17.43,17.44,17.4,17.4,11300.0,17.4299,17.4399,17.3999,17.3999,11300.0
2007-02-01 10:25:00,17.4,17.41,17.39,17.39,6000.0,17.3999,17.4099,17.3899,17.3899,6000.0
2007-02-01 10:30:00,17.39,17.39,17.34,17.34,5800.0,17.3899,17.3899,17.3399,17.3399,5800.0
2007-02-01 10:35:00,17.35,17.43,17.35,17.41,9900.0,17.3499,17.4299,17.3499,17.4099,9900.0
2007-02-01 10:40:00,17.41,17.46,17.41,17.43,8200.0,17.4099,17.4599,17.4099,17.4299,8200.0
2007-02-01 10:45:00,17.42,17.44,17.41,17.41,3300.0,17.4199,17.4399,17.4099,17.4099,3300.0
2007-02-01 10:50:00,17.4,17.41,17.4,17.4,2900.0,17.3999,17.4099,17.3999,17.3999,2900.0
2007-02-01 10:55:00,17.41,17.47,17.4,17.47,4400.0,17.4099,17.4699,17.3999,17.4699,4400.0
2007-02-01 11:00:00,17.46,17.46,17.37,17.39,16400.0,17.4599,17.4599,17.3699,17.3899,16400.0
2007-02-01 11:05:00,17.39,17.39,17.25,17.33,20700.0,17.3899,17.3899,17.2499,17.3299,20700.0
2007-02-01 11:10:00,17.34,17.35,17.27,17.28,5100.0,17.3399,17.3499,17.2699,17.2799,5100.0
2007-02-01 11:15:00,17.27,17.28,17.21,17.26,7200.0,17.2699,17.2799,17.2099,17.2599,7200.0
2007-02-01 11:20:00,17.26,17.27,17.24,17.24,2600.0,17.2599,17.2699,17.2399,17.2399,2600.0
2007-02-01 11:25:00,17.24,17.24,17.23,17.23,3100.0,17.2399,17.2399,17.2299,17.2299,3100.0
2007-02-01 11:30:00,17.23,17.26,17.23,17.25,3400.0,17.2299,17.2599,17.2299,17.2499,3400.0
2007-02-01 11:35:00,17.25,17.26,17.18,17.21,12600.0,17.2499,17.2599,17.1799,17.2099,12600.0
2007-02-01 11:40:00,17.21,17.21,17.18,17.19,2700.0,17.2099,17.2099,17.1799,17.1899,2700.0
2007-02-01 11:45:00,17.19,17.24,17.19,17.24,8100.0,17.1899,17.2399,17.1899,17.2399,8100.0
2007-02-01 11:50:00,17.23,17.28,17.23,17.28,7500.0,17.2299,17.2799,17.2299,17.2799,7500.0
2007-02-01 11:55:00,17.29,17.34,17.27,17.34,3000.0,17.2899,17.3399,17.2699,17.3399,3000.0
2007-02-01 12:00:00,17.34,17.35,17.32,17.32,4900.0,17.3399,17.3499,17.3199,17.3199,4900.0
2007-02-01 12:05:00,17.32,17.32,17.27,17.29,9800.0,17.3199,17.3199,17.2699,17.2899,9800.0
2007-02-01 12:10:00,17.29,17.3,17.28,17.28,6700.0,17.2899,17.2999,17.2799,17.2799,6700.0
2007-02-01 12:15:00,17.28,17.3,17.28,17.28,1500.0,17.2799,17.2999,17.2799,17.2799,1500.0
2007-02-01 12:20:00,17.28,17.35,17.28,17.34,12600.0,17.2799,17.3499,17.2799,17.3399,12600.0
2007-02-01 12:25:00,17.34,17.35,17.33,17.33,5800.0,17.3399,17.3499,17.3299,17.3299,5800.0
2007-02-01 12:30:00,17.33,17.34,17.25,17.28,9900.0,17.3299,17.3399,17.2499,17.2799,9900.0
2007-02-01 12:35:00,17.27,17.29,17.26,17.28,2900.0,17.2699,17.2899,17.2599,17.2799,2900.0
2007-02-01 12:40:00,17.27,17.31,17.27,17.3,3100.0,17.2699,17.3099,17.2699,17.2999,3100.0
2007-02-01 12:45:00,17.29,17.32,17.29,17.32,3100.0,17.2899,17.3199,17.2899,17.3199,3100.0
2007-02-01 12:50:00,17.32,17.34,17.27,17.29,10200.0,17.3199,17.3399,17.2699,17.2899,10200.0
2007-02-01 12:55:00,17.29,17.31,17.19,17.29,16900.0,17.2899,17.3099,17.1899,17.2899,16900.0
2007-02-01 13:00:00,17.27,17.27,17.24,17.25,3300.0,17.2699,17.2699,17.2399,17.2499,3300.0
2007-02-01 13:05:00,17.25,17.26,17.24,17.25,4500.0,17.2499,17.2599,17.2399,17.2499,4500.0
2007-02-01 13:10:00,17.25,17.27,17.23,17.23,4200.0,17.2499,17.2699,17.2299,17.2299,4200.0
2007-02-01 13:15:00,17.23,17.24,17.22,17.22,2700.0,17.2299,17.2399,17.2199,17.2199,2700.0
2007-02-01 13:20:00,17.22,17.24,17.21,17.23,4600.0,17.2199,17.2399,17.2099,17.2299,4600.0
2007-02-01 13:25:00,17.23,17.23,17.22,17.23,2600.0,17.2299,17.2299,17.2199,17.2299,2600.0
2007-02-01 13:30:00,17.22,17.24,17.22,17.24,4500.0,17.2199,17.2399,17.2199,17.2399,4500.0
2007-02-01 13:35:00,17.24,17.27,17.24,17.27,3600.0,17.2399,17.2699,17.2399,17.2699,3600.0
2007-02-01 13:40:00,17.26,17.3,17.26,17.28,7700.0,17.2599,17.2999,17.2599,17.2799,7700.0
2007-02-01 13:45:00,17.28,17.34,17.27,17.34,8900.0,17.2799,17.3399,17.2699,17.3399,8900.0
2007-02-01 13:50:00,17.33,17.36,17.33,17.36,4900.0,17.3299,17.3599,17.3299,17.3599,4900.0
2007-02-01 13:55:00,17.36,17.41,17.36,17.4,8300.0,17.3599,17.4099,17.3599,17.3999,8300.0
2007-02-01 14:00:00,17.4,17.42,17.4,17.41,7800.0,17.3999,17.4199,17.3999,17.4099,7800.0
2007-02-01 14:05:00,17.42,17.43,17.42,17.43,7100.0,17.4199,17.4299,17.4199,17.4299,7100.0
2007-02-01 14:10:00,17.43,17.48,17.4,17.4,25900.0,17.4299,17.4799,17.3999,17.3999,25900.0
2007-02-01 14:15:00,17.4,17.4,17.36,17.36,8500.0,17.3999,17.3999,17.3599,17.3599,8500.0
2007-02-01 14:20:00,17.36,17.38,17.36,17.37,9500.0,17.3599,17.3799,17.3599,17.3699,9500.0
2007-02-01 14:25:00,17.36,17.38,17.36,17.38,3600.0,17.3599,17.3799,17.3599,17.3799,3600.0
2007-02-01 14:30:00,17.38,17.45,17.38,17.44,18100.0,17.3799,17.4499,17.3799,17.4399,18100.0
2007-02-01 14:35:00,17.44,17.48,17.44,17.47,13600.0,17.4399,17.4799,17.4399,17.4699,13600.0
2007-02-01 14:40:00,17.47,17.48,17.47,17.47,6000.0,17.4699,17.4799,17.4699,17.4699,6000.0
2007-02-01 14:45:00,17.48,17.57,17.48,17.57,26100.0,17.4799,17.5699,17.4799,17.5699,26100.0
2007-02-01 14:50:00,17.57,17.58,17.53,17.54,7600.0,17.5699,17.5799,17.5299,17.5399,7600.0
2007-02-01 14:55:00,17.55,17.61,17.55,17.61,39900.0,17.5499,17.6099,17.5499,17.6099,39900.0
2007-02-01 15:00:00,17.6,17.69,17.6,17.63,50000.0,17.5999,17.6899,17.5999,17.6299,50000.0
2007-02-01 15:05:00,17.62,17.72,17.62,17.7,70400.0,17.6199,17.7199,17.6199,17.6999,70400.0
2007-02-01 15:10:00,17.7,17.7,17.6,17.65,73700.0,17.6999,17.6999,17.5999,17.6499,73700.0
2007-02-01 15:15:00,17.65,17.68,17.65,17.67,9800.0,17.6499,17.6799,17.6499,17.6699,9800.0
2007-02-01 15:20:00,17.66,17.67,17.64,17.64,10800.0,17.6599,17.6699,17.6399,17.6399,10800.0
2007-02-01 15:25:00,17.65,17.65,17.64,17.64,8800.0,17.6499,17.6499,17.6399,17.6399,8800.0
2007-02-01 15:30:00,17.64,17.66,17.64,17.64,18800.0,17.6399,17.6599,17.6399,17.6399,18800.0
2007-02-01 15:35:00,17.65,17.65,17.63,17.64,10000.0,17.6499,17.6499,17.6299,17.6399,10000.0
2007-02-01 15:40:00,17.64,17.67,17.62,17.62,38200.0,17.6399,17.6699,17.6199,17.6199,38200.0
2007-02-01 15:45:00,17.63,17.63,17.57,17.57,54500.0,17.6299,17.6299,17.5699,17.5699,54500.0
2007-02-01 15:50:00,17.57,17.58,17.53,17.56,76500.0,17.5699,17.5799,17.5299,17.5599,76500.0
2007-02-01 15:55:00,17.56,17.58,17.55,17.58,51300.0,17.5599,17.5799,17.5499,17.5799,51300.0
2007-02-02 09:30:00,17.73,17.77,17.55,17.56,24100.0,17.7299,17.7699,17.5499,17.5599,24100.0
2007-02-02 09:35:00,17.54,17.64,17.45,17.59,16400.0,17.5399,17.6399,17.4499,17.5899,16400.0
2007-02-02 09:40:00,17.6,17.74,17.57,17.74,21400.0,17.5999,17.7399,17.5699,17.7399,21400.0
2007-02-02 09:45:00,17.76,17.95,17.67,17.88,40700.0,17.7599,17.9499,17.6699,17.8799,40700.0
2007-02-02 09:50:00,17.89,18.0,17.83,17.86,37100.0,17.8899,17.9999,17.8299,17.8599,37100.0
2007-02-02 09:55:00,17.85,17.91,17.8,17.86,24900.0,17.8499,17.9099,17.7999,17.8599,24900.0
2007-02-02 10:00:00,17.85,17.9,17.85,17.88,10800.0,17.8499,17.8999,17.8499,17.8799,10800.0
2007-02-02 10:05:00,17.88,17.96,17.86,17.93,20900.0,17.8799,17.9599,17.8599,17.9299,20900.0
2007-02-02 10:10:00,17.93,17.93,17.84,17.88,35900.0,17.9299,17.9299,17.8399,17.8799,35900.0
2007-02-02 10:15:00,17.88,18.0,17.86,17.98,29200.0,17.8799,17.9999,17.8599,17.9799,29200.0
2007-02-02 10:20:00,17.97,17.97,17.85,17.85,30400.0,17.9699,17.9699,17.8499,17.8499,30400.0
2007-02-02 10:25:00,17.84,17.85,17.79,17.84,18200.0,17.8399,17.8499,17.7899,17.8399,18200.0
2007-02-02 10:30:00,17.82,17.83,17.8,17.8,3600.0,17.8199,17.8299,17.7999,17.7999,3600.0
2007-02-02 10:35:00,17.8,17.81,17.79,17.79,11400.0,17.7999,17.8099,17.7899,17.7899,11400.0
2007-02-02 10:40:00,17.79,17.8,17.77,17.79,9200.0,17.7899,17.7999,17.7699,17.7899,9200.0
2007-02-02 10:45:00,17.79,17.81,17.79,17.81,1900.0,17.7899,17.8099,17.7899,17.8099,1900.0
2007-02-02 10:50:00,17.81,17.9,17.8,17.82,9500.0,17.8099,17.8999,17.7999,17.8199,9500.0
2007-02-02 10:55:00,17.84,17.84,17.82,17.82,2700.0,17.8399,17.8399,17.8199,17.8199,2700.0
2007-02-02 11:00:00,17.81,17.81,17.78,17.8,14200.0,17.8099,17.8099,17.7799,17.7999,14200.0
2007-02-02 11:05:00,17.81,17.81,17.79,17.79,3100.0,17.8099,17.8099,17.7899,17.7899,3100.0
2007-02-02 11:10:00,17.79,17.8,17.78,17.8,4000.0,17.7899,17.7999,17.7799,17.7999,4000.0
2007-02-02 11:15:00,17.79,17.8,17.79,17.8,7600.0,17.7899,17.7999,17.7899,17.7999,7600.0
2007-02-02 11:20:00,17.8,17.86,17.8,17.85,8900.0,17.7999,17.8599,17.7999,17.8499,8900.0
2007-02-02 11:25:00,17.85,17.97,17.85,17.97,27500.0,17.8499,17.9699,17.8499,17.9699,27500.0
2007-02-02 11:30:00,17.97,17.97,17.85,17.85,30600.0,17.9699,17.9699,17.8499,17.8499,30600.0
2007-02-02 11:35:00,17.86,17.91,17.85,17.87,27700.0,17.8599,17.9099,17.8499,17.8699,27700.0
2007-02-02 11:40:00,17.86,17.92,17.85,17.91,35300.0,17.8599,17.9199,17.8499,17.9099,35300.0
2007-02-02 11:45:00,17.91,17.91,17.85,17.88,14800.0,17.9099,17.9099,17.8499,17.8799,14800.0
2007-02-02 11:50:00,17.88,17.93,17.88,17.9,25500.0,17.8799,17.9299,17.8799,17.8999,25500.0
2007-02-02 11:55:00,17.89,17.93,17.89,17.93,10900.0,17.8899,17.9299,17.8899,17.9299,10900.0
2007-02-02 12:00:00,17.93,17.93,17.89,17.9,12400.0,17.9299,17.9299,17.8899,17.8999,12400.0
2007-02-02 12:05:00,17.9,17.91,17.89,17.9,6400.0,17.8999,17.9099,17.8899,17.8999,6400.0
2007-02-02 12:10:00,17.9,17.97,17.9,17.96,23700.0,17.8999,17.9699,17.8999,17.9599,23700.0
2007-02-02 12:15:00,17.96,17.97,17.93,17.95,15100.0,17.9599,17.9699,17.9299,17.9499,15100.0
2007-02-02 12:20:00,17.96,18.02,17.96,17.97,27700.0,17.9599,18.0199,17.9599,17.9699,27700.0
2007-02-02 12:25:00,17.96,17.97,17.93,17.94,19000.0,17.9599,17.9699,17.9299,17.9399,19000.0
2007-02-02 12:30:00,17.94,17.96,17.93,17.96,4700.0,17.9399,17.9599,17.9299,17.9599,4700.0
2007-02-02 12:35:00,17.96,17.97,17.95,17.95,3800.0,17.9599,17.9699,17.9499,17.9499,3800.0
2007-02-02 12:40:00,17.96,17.98,17.95,17.98,21900.0,17.9599,17.9799,17.9499,17.9799,21900.0
2007-02-02 12:45:00,17.99,18.06,17.99,18.0,46000.0,17.9899,18.0599,17.9899,17.9999,46000.0
2007-02-02 12:50:00,18.0,18.04,18.0,18.02,20700.0,17.9999,18.0399,17.9999,18.0199,20700.0
2007-02-02 12:55:00,18.02,18.03,18.0,18.03,21800.0,18.0199,18.0299,17.9999,18.0299,21800.0
2007-02-02 13:00:00,18.03,18.09,18.03,18.05,28000.0,18.0299,18.0899,18.0299,18.0499,28000.0
2007-02-02 13:05:00,18.04,18.16,18.04,18.16,56600.0,18.0399,18.1599,18.0399,18.1599,56600.0
2007-02-02 13:10:00,18.15,18.2,18.1,18.15,49600.0,18.1499,18.1999,18.0999,18.1499,49600.0
2007-02-02 13:15:00,18.16,18.16,18.12,18.15,24300.0,18.1599,18.1599,18.1199,18.1499,24300.0
2007-02-02 13:20:00,18.15,18.2,18.15,18.2,18900.0,18.1499,18.1999,18.1499,18.1999,18900.0
2007-02-02 13:25:00,18.19,18.2,18.17,18.2,24500.0,18.1899,18.1999,18.1699,18.1999,24500.0
2007-02-02 13:30:00,18.2,18.21,18.16,18.18,15000.0,18.1999,18.2099,18.1599,18.1799,15000.0
2007-02-02 13:35:00,18.19,18.23,18.19,18.21,40700.0,18.1899,18.2299,18.1899,18.2099,40700.0
2007-02-02 13:40:00,18.2,18.25,18.2,18.24,45700.0,18.1999,18.2499,18.1999,18.2399,45700.0
2007-02-02 13:45:00,18.24,18.26,18.22,18.24,51400.0,18.2399,18.2599,18.2199,18.2399,51400.0
2007-02-02 13:50:00,18.25,18.32,18.23,18.28,74800.0,18.2499,18.3199,18.2299,18.2799,74800.0
2007-02-02 13:55:00,18.28,18.29,18.24,18.28,39200.0,18.2799,18.2899,18.2399,18.2799,39200.0
2007-02-02 14:00:00,18.28,18.28,18.25,18.26,19100.0,18.2799,18.2799,18.2499,18.2599,19100.0
2007-02-02 14:05:00,18.26,18.26,18.25,18.25,16800.0,18.2599,18.2599,18.2499,18.2499,16800.0
2007-02-02 14:10:00,18.26,18.26,18.24,18.25,19100.0,18.2599,18.2599,18.2399,18.2499,19100.0
2007-02-02 14:15:00,18.25,18.26,18.24,18.24,14400.0,18.2499,18.2599,18.2399,18.2399,14400.0
2007-02-02 14:20:00,18.25,18.31,18.21,18.21,39800.0,18.2499,18.3099,18.2099,18.2099,39800.0
2007-02-02 14:25:00,18.21,18.27,18.2,18.27,28200.0,18.2099,18.2699,18.1999,18.2699,28200.0
2007-02-02 14:30:00,18.27,18.31,18.22,18.26,35700.0,18.2699,18.3099,18.2199,18.2599,35700.0
2007-02-02 14:35:00,18.27,18.32,18.25,18.28,21000.0,18.2699,18.3199,18.2499,18.2799,21000.0
2007-02-02 14:40:00,18.27,18.29,18.24,18.24,15400.0,18.2699,18.2899,18.2399,18.2399,15400.0
2007-02-02 14:45:00,18.25,18.34,18.24,18.34,36900.0,18.2499,18.3399,18.2399,18.3399,36900.0
2007-02-02 14:50:00,18.33,18.33,18.28,18.29,9300.0,18.3299,18.3299,18.2799,18.2899,9300.0
2007-02-02 14:55:00,18.28,18.29,18.25,18.26,25900.0,18.2799,18.2899,18.2499,18.2599,25900.0
2007-02-02 15:00:00,18.25,18.27,18.25,18.25,25900.0,18.2499,18.2699,18.2499,18.2499,25900.0
2007-02-02 15:05:00,18.25,18.26,18.25,18.25,12500.0,18.2499,18.2599,18.2499,18.2499,12500.0
2007-02-02 15:10:00,18.26,18.28,18.25,18.27,32400.0,18.2599,18.2799,18.2499,18.2699,32400.0
2007-02-02 15:15:00,18.28,18.33,18.28,18.3,56200.0,18.2799,18.3299,18.2799,18.2999,56200.0
2007-02-02 15:20:00,18.3,18.33,18.29,18.32,50900.0,18.2999,18.3299,18.2899,18.3199,50900.0
2007-02-02 15:25:00,18.32,18.32,18.28,18.29,95500.0,18.3199,18.3199,18.2799,18.2899,95500.0
2007-02-02 15:30:00,18.3,18.32,18.3,18.3,41100.0,18.2999,18.3199,18.2999,18.2999,41100.0
2007-02-02 15:35:00,18.3,18.36,18.3,18.33,62200.0,18.2999,18.3599,18.2999,18.3299,62200.0
2007-02-02 15:40:00,18.33,18.4,18.31,18.35,68500.0,18.3299,18.3999,18.3099,18.3499,68500.0
2007-02-02 15:45:00,18.36,18.37,18.31,18.35,93800.0,18.3599,18.3699,18.3099,18.3499,93800.0
2007-02-02 15:50:00,18.34,18.37,18.3,18.36,186200.0,18.3399,18.3699,18.2999,18.3599,186200.0
2007-02-02 15:55:00,18.36,18.39,18.22,18.32,258600.0,18.3599,18.3899,18.2199,18.3199,258600.0
2007-02-05 09:30:00,18.34,18.34,18.25,18.28,27500.0,18.3399,18.3399,18.2499,18.2799,27500.0
2007-02-05 09:35:00,18.27,18.28,18.25,18.25,10100.0,18.2699,18.2799,18.2499,18.2499,10100.0
2007-02-05 09:40:00,18.25,18.35,18.24,18.35,11600.0,18.2499,18.3499,18.2399,18.3499,11600.0
2007-02-05 09:45:00,18.35,18.42,18.34,18.38,30500.0,18.3499,18.4199,18.3399,18.3799,30500.0
2007-02-05 09:50:00,18.4,18.4,18.24,18.26,21000.0,18.3999,18.3999,18.2399,18.2599,21000.0
2007-02-05 09:55:00,18.26,18.26,18.19,18.21,23600.0,18.2599,18.2599,18.1899,18.2099,23600.0
2007-02-05 10:00:00,18.21,18.25,18.14,18.14,28500.0,18.2099,18.2499,18.1399,18.1399,28500.0
2007-02-05 10:05:00,18.14,18.16,18.1,18.15,35100.0,18.1399,18.1599,18.0999,18.1499,35100.0
2007-02-05 10:10:00,18.16,18.16,18.06,18.06,15300.0,18.1599,18.1599,18.0599,18.0599,15300.0
2007-02-05 10:15:00,18.05,18.13,18.0,18.1,23900.0,18.0499,18.1299,17.9999,18.0999,23900.0
2007-02-05 10:20:00,18.11,18.18,18.1,18.17,25100.0,18.1099,18.1799,18.0999,18.1699,25100.0
2007-02-05 10:25:00,18.17,18.17,18.11,18.11,13700.0,18.1699,18.1699,18.1099,18.1099,13700.0
2007-02-05 10:30:00,18.11,18.11,18.0,18.0,14700.0,18.1099,18.1099,17.9999,17.9999,14700.0
2007-02-05 10:35:00,18.0,18.04,17.94,18.04,25100.0,17.9999,18.0399,17.9399,18.0399,25100.0
2007-02-05 10:40:00,18.04,18.05,18.0,18.03,17200.0,18.0399,18.0499,17.9999,18.0299,17200.0
2007-02-05 10:45:00,18.03,18.03,17.98,18.0,17200.0,18.0299,18.0299,17.9799,17.9999,17200.0
2007-02-05 10:50:00,18.0,18.0,17.95,17.95,9700.0,17.9999,17.9999,17.9499,17.9499,9700.0
2007-02-05 10:55:00,17.95,17.97,17.95,17.95,5800.0,17.9499,17.9699,17.9499,17.9499,5800.0
2007-02-05 11:00:00,17.95,17.95,17.89,17.9,8200.0,17.9499,17.9499,17.8899,17.8999,8200.0
2007-02-05 11:05:00,17.89,17.95,17.88,17.94,10100.0,17.8899,17.9499,17.8799,17.9399,10100.0
2007-02-05 11:10:00,17.94,17.95,17.84,17.85,14200.0,17.9399,17.9499,17.8399,17.8499,14200.0
2007-02-05 11:15:00,17.82,17.9,17.81,17.89,12200.0,17.8199,17.8999,17.8099,17.8899,12200.0
2007-02-05 11:20:00,17.9,17.9,17.87,17.9,6800.0,17.8999,17.8999,17.8699,17.8999,6800.0
2007-02-05 11:25:00,17.9,17.93,17.89,17.9,6600.0,17.8999,17.9299,17.8899,17.8999,6600.0
2007-02-05 11:30:00,17.9,17.97,17.9,17.93,21400.0,17.8999,17.9699,17.8999,17.9299,21400.0
2007-02-05 11:35:00,17.93,17.93,17.9,17.91,8600.0,17.9299,17.9299,17.8999,17.9099,8600.0
2007-02-05 11:40:00,17.91,17.91,17.87,17.88,5800.0,17.9099,17.9099,17.8699,17.8799,5800.0
2007-02-05 11:45:00,17.89,17.94,17.83,17.93,20000.0,17.8899,17.9399,17.8299,17.9299,20000.0
2007-02-05 11:50:00,17.93,17.93,17.92,17.92,3300.0,17.9299,17.9299,17.9199,17.9199,3300.0
2007-02-05 11:55:00,17.92,17.97,17.91,17.94,7200.0,17.9199,17.9699,17.9099,17.9399,7200.0
2007-02-05 12:00:00,17.94,17.94,17.92,17.92,6600.0,17.9399,17.9399,17.9199,17.9199,6600.0
2007-02-05 12:05:00,17.92,17.93,17.91,17.92,2000.0,17.9199,17.9299,17.9099,17.9199,2000.0
2007-02-05 12:10:00,17.92,17.93,17.91,17.92,1100.0,17.9199,17.9299,17.9099,17.9199,1100.0
2007-02-05 12:15:00,17.92,17.92,17.89,17.9,5400.0,17.9199,17.9199,17.8899,17.8999,5400.0
2007-02-05 12:20:00,17.9,17.91,17.9,17.91,5200.0,17.8999,17.9099,17.8999,17.9099,5200.0
2007-02-05 12:25:00,17.93,17.94,17.92,17.93,6700.0,17.9299,17.9399,17.9199,17.9299,6700.0
2007-02-05 12:30:00,17.94,17.95,17.93,17.95,8600.0,17.9399,17.9499,17.9299,17.9499,8600.0
2007-02-05 12:35:00,17.94,17.95,17.93,17.93,3900.0,17.9399,17.9499,17.9299,17.9299,3900.0
2007-02-05 12:40:00,17.93,17.94,17.93,17.93,1600.0,17.9299,17.9399,17.9299,17.9299,1600.0
2007-02-05 12:45:00,17.93,17.95,17.93,17.95,6600.0,17.9299,17.9499,17.9299,17.9499,6600.0
2007-02-05 12:50:00,17.95,17.95,17.94,17.95,2900.0,17.9499,17.9499,17.9399,17.9499,2900.0
2007-02-05 12:55:00,17.95,17.95,17.93,17.94,4000.0,17.9499,17.9499,17.9299,17.9399,4000.0
2007-02-05 13:00:00,17.94,17.95,17.94,17.94,2900.0,17.9399,17.9499,17.9399,17.9399,2900.0
2007-02-05 13:05:00,17.95,17.95,17.93,17.93,2800.0,17.9499,17.9499,17.9299,17.9299,2800.0
2007-02-05 13:10:00,17.93,17.94,17.91,17.91,6400.0,17.9299,17.9399,17.9099,17.9099,6400.0
2007-02-05 13:15:00,17.91,17.92,17.91,17.92,3000.0,17.9099,17.9199,17.9099,17.9199,3000.0
2007-02-05 13:20:00,17.91,17.91,17.89,17.9,4500.0,17.9099,17.9099,17.8899,17.8999,4500.0
2007-02-05 13:25:00,17.89,17.91,17.87,17.91,13800.0,17.8899,17.9099,17.8699,17.9099,13800.0
2007-02-05 13:30:00,17.9,17.91,17.89,17.9,37900.0,17.8999,17.9099,17.8899,17.8999,37900.0
2007-02-05 13:35:00,17.9,17.91,17.9,17.9,6600.0,17.8999,17.9099,17.8999,17.8999,6600.0
2007-02-05 13:40:00,17.9,17.91,17.86,17.86,37000.0,17.8999,17.9099,17.8599,17.8599,37000.0
2007-02-05 13:45:00,17.86,17.86,17.86,17.86,4200.0,17.8599,17.8599,17.8599,17.8599,4200.0
2007-02-05 13:50:00,17.86,17.87,17.86,17.86,8200.0,17.8599,17.8699,17.8599,17.8599,8200.0
2007-02-05 13:55:00,17.86,17.86,17.85,17.86,5200.0,17.8599,17.8599,17.8499,17.8599,5200.0
2007-02-05 14:00:00,17.87,17.88,17.86,17.88,5700.0,17.8699,17.8799,17.8599,17.8799,5700.0
2007-02-05 14:05:00,17.88,17.91,17.88,17.9,5700.0,17.8799,17.9099,17.8799,17.8999,5700.0
2007-02-05 14:10:00,17.91,17.91,17.9,17.9,6000.0,17.9099,17.9099,17.8999,17.8999,6000.0
2007-02-05 14:15:00,17.9,17.91,17.9,17.9,6500.0,17.8999,17.9099,17.8999,17.8999,6500.0
2007-02-05 14:20:00,17.9,17.95,17.9,17.94,11400.0,17.8999,17.9499,17.8999,17.9399,11400.0
2007-02-05 14:25:00,17.94,17.95,17.93,17.93,2700.0,17.9399,17.9499,17.9299,17.9299,2700.0
2007-02-05 14:30:00,17.93,17.96,17.9,17.9,27700.0,17.9299,17.9599,17.8999,17.8999,27700.0
2007-02-05 14:35:00,17.91,17.94,17.9,17.94,3900.0,17.9099,17.9399,17.8999,17.9399,3900.0
2007-02-05 14:40:00,17.95,17.95,17.94,17.94,7200.0,17.9499,17.9499,17.9399,17.9399,7200.0
2007-02-05 14:45:00,17.93,17.97,17.93,17.96,6100.0,17.9299,17.9699,17.9299,17.9599,6100.0
2007-02-05 14:50:00,17.96,18.0,17.96,17.99,9800.0,17.9599,17.9999,17.9599,17.9899,9800.0
2007-02-05 14:55:00,17.99,18.0,17.98,17.99,9600.0,17.9899,17.9999,17.9799,17.9899,9600.0
2007-02-05 15:00:00,17.99,17.99,17.95,17.97,6400.0,17.9899,17.9899,17.9499,17.9699,6400.0
2007-02-05 15:05:00,17.96,17.97,17.95,17.95,13000.0,17.9599,17.9699,17.9499,17.9499,13000.0
2007-02-05 15:10:00,17.95,17.95,17.93,17.93,4500.0,17.9499,17.9499,17.9299,17.9299,4500.0
2007-02-05 15:15:00,17.94,17.95,17.93,17.94,14200.0,17.9399,17.9499,17.9299,17.9399,14200.0
2007-02-05 15:20:00,17.94,17.94,17.91,17.92,14600.0,17.9399,17.9399,17.9099,17.9199,14600.0
2007-02-05 15:25:00,17.92,17.92,17.88,17.91,10000.0,17.9199,17.9199,17.8799,17.9099,10000.0
2007-02-05 15:30:00,17.92,17.97,17.92,17.95,13300.0,17.9199,17.9699,17.9199,17.9499,13300.0
2007-02-05 15:35:00,17.94,17.96,17.94,17.94,10300.0,17.9399,17.9599,17.9399,17.9399,10300.0
2007-02-05 15:40:00,17.94,17.94,17.92,17.93,26400.0,17.9399,17.9399,17.9199,17.9299,26400.0
2007-02-05 15:45:00,17.93,17.93,17.88,17.89,25100.0,17.9299,17.9299,17.8799,17.8899,25100.0
2007-02-05 15:50:00,17.89,17.95,17.87,17.92,52900.0,17.8899,17.9499,17.8699,17.9199,52900.0
2007-02-05 15:55:00,17.91,17.92,17.89,17.89,67900.0,17.9099,17.9199,17.8899,17.8899,67900.0
2007-02-06 09:30:00,17.0,17.15,16.9,17.12,150000.0,16.9999,17.1499,16.8999,17.1199,150000.0
2007-02-06 09:35:00,17.12,17.18,17.11,17.17,131300.0,17.1199,17.1799,17.1099,17.1699,131300.0
2007-02-06 09:40:00,17.15,17.26,17.1,17.2,286000.0,17.1499,17.2599,17.0999,17.1999,286000.0
2007-02-06 09:45:00,17.21,17.21,17.17,17.19,94800.0,17.2099,17.2099,17.1699,17.1899,94800.0
2007-02-06 09:50:00,17.2,17.2,17.1,17.14,46400.0,17.1999,17.1999,17.0999,17.1399,46400.0
2007-02-06 09:55:00,17.13,17.15,16.92,16.93,66700.0,17.1299,17.1499,16.9199,16.9299,66700.0
2007-02-06 10:00:00,16.93,16.94,16.77,16.77,62100.0,16.9299,16.9399,16.7699,16.7699,62100.0
2007-02-06 10:05:00,16.77,16.87,16.77,16.8,50500.0,16.7699,16.8699,16.7699,16.7999,50500.0
2007-02-06 10:10:00,16.77,16.78,16.6,16.64,46400.0,16.7699,16.7799,16.5999,16.6399,46400.0
2007-02-06 10:15:00,16.68,16.72,16.49,16.53,65300.0,16.6799,16.7199,16.4899,16.5299,65300.0
2007-02-06 10:20:00,16.53,16.73,16.53,16.73,63300.0,16.5299,16.7299,16.5299,16.7299,63300.0
2007-02-06 10:25:00,16.7,16.78,16.6,16.65,92500.0,16.6999,16.7799,16.5999,16.6499,92500.0
2007-02-06 10:30:00,16.66,16.72,16.62,16.68,107100.0,16.6599,16.7199,16.6199,16.6799,107100.0
2007-02-06 10:35:00,16.68,16.69,16.63,16.66,97000.0,16.6799,16.6899,16.6299,16.6599,97000.0
2007-02-06 10:40:00,16.66,16.69,16.65,16.67,81100.0,16.6599,16.6899,16.6499,16.6699,81100.0
2007-02-06 10:45:00,16.66,16.82,16.65,16.8,37700.0,16.6599,16.8199,16.6499,16.7999,37700.0
2007-02-06 10:50:00,16.81,16.82,16.7,16.7,42700.0,16.8099,16.8199,16.6999,16.6999,42700.0
2007-02-06 10:55:00,16.71,16.71,16.68,16.68,16800.0,16.7099,16.7099,16.6799,16.6799,16800.0
2007-02-06 11:00:00,16.68,16.74,16.66,16.73,22200.0,16.6799,16.7399,16.6599,16.7299,22200.0
2007-02-06 11:05:00,16.74,16.86,16.74,16.86,21700.0,16.7399,16.8599,16.7399,16.8599,21700.0
2007-02-06 11:10:00,16.86,16.86,16.73,16.74,21100.0,16.8599,16.8599,16.7299,16.7399,21100.0
2007-02-06 11:15:00,16.75,16.79,16.75,16.79,7300.0,16.7499,16.7899,16.7499,16.7899,7300.0
2007-02-06 11:20:00,16.8,16.86,16.8,16.8,16600.0,16.7999,16.8599,16.7999,16.7999,16600.0
2007-02-06 11:25:00,16.8,16.82,16.75,16.82,16000.0,16.7999,16.8199,16.7499,16.8199,16000.0
2007-02-06 11:30:00,16.82,16.82,16.77,16.79,12800.0,16.8199,16.8199,16.7699,16.7899,12800.0
2007-02-06 11:35:00,16.79,16.85,16.79,16.84,29200.0,16.7899,16.8499,16.7899,16.8399,29200.0
2007-02-06 11:40:00,16.84,16.86,16.83,16.86,33900.0,16.8399,16.8599,16.8299,16.8599,33900.0
2007-02-06 11:45:00,16.85,16.86,16.76,16.77,17200.0,16.8499,16.8599,16.7599,16.7699,17200.0
2007-02-06 11:50:00,16.77,16.8,16.76,16.8,16400.0,16.7699,16.7999,16.7599,16.7999,16400.0
2007-02-06 11:55:00,16.79,16.8,16.76,16.78,20300.0,16.7899,16.7999,16.7599,16.7799,20300.0
2007-02-06 12:00:00,16.78,16.81,16.77,16.81,38100.0,16.7799,16.8099,16.7699,16.8099,38100.0
2007-02-06 12:05:00,16.81,16.81,16.74,16.78,41100.0,16.8099,16.8099,16.7399,16.7799,41100.0
2007-02-06 12:10:00,16.78,16.81,16.78,16.8,9300.0,16.7799,16.8099,16.7799,16.7999,9300.0
2007-02-06 12:15:00,16.8,16.83,16.77,16.81,34900.0,16.7999,16.8299,16.7699,16.8099,34900.0
2007-02-06 12:20:00,16.82,16.83,16.78,16.78,15300.0,16.8199,16.8299,16.7799,16.7799,15300.0
2007-02-06 12:25:00,16.78,16.8,16.76,16.8,9700.0,16.7799,16.7999,16.7599,16.7999,9700.0
2007-02-06 12:30:00,16.79,16.8,16.72,16.75,42200.0,16.7899,16.7999,16.7199,16.7499,42200.0
2007-02-06 12:35:00,16.75,16.76,16.73,16.76,34200.0,16.7499,16.7599,16.7299,16.7599,34200.0
2007-02-06 12:40:00,16.76,16.77,16.74,16.74,16100.0,16.7599,16.7699,16.7399,16.7399,16100.0
2007-02-06 12:45:00,16.75,16.76,16.72,16.75,30300.0,16.7499,16.7599,16.7199,16.7499,30300.0
2007-02-06 12:50:00,16.74,16.8,16.72,16.79,64300.0,16.7399,16.7999,16.7199,16.7899,64300.0
2007-02-06 12:55:00,16.78,16.84,16.78,16.81,24300.0,16.7799,16.8399,16.7799,16.8099,24300.0
2007-02-06 13:00:00,16.82,16.85,16.79,16.85,29100.0,16.8199,16.8499,16.7899,16.8499,29100.0
2007-02-06 13:05:00,16.83,16.94,16.83,16.91,54500.0,16.8299,16.9399,16.8299,16.9099,54500.0
2007-02-06 13:10:00,16.91,16.94,16.89,16.94,20500.0,16.9099,16.9399,16.8899,16.9399,20500.0
2007-02-06 13:15:00,16.94,16.99,16.94,16.99,19200.0,16.9399,16.9899,16.9399,16.9899,19200.0
2007-02-06 13:20:00,17.0,17.07,17.0,17.05,68900.0,16.9999,17.0699,16.9999,17.0499,68900.0
2007-02-06 13:25:00,17.05,17.09,17.02,17.09,39800.0,17.0499,17.0899,17.0199,17.0899,39800.0
2007-02-06 13:30:00,17.08,17.09,17.06,17.06,6800.0,17.0799,17.0899,17.0599,17.0599,6800.0
2007-02-06 13:35:00,17.06,17.16,17.06,17.12,27100.0,17.0599,17.1599,17.0599,17.1199,27100.0
2007-02-06 13:40:00,17.12,17.14,17.11,17.11,6100.0,17.1199,17.1399,17.1099,17.1099,6100.0
2007-02-06 13:45:00,17.1,17.12,17.09,17.1,6600.0,17.0999,17.1199,17.0899,17.0999,6600.0
2007-02-06 13:50:00,17.11,17.2,17.11,17.19,19900.0,17.1099,17.1999,17.1099,17.1899,19900.0
2007-02-06 13:55:00,17.19,17.2,17.15,17.15,23900.0,17.1899,17.1999,17.1499,17.1499,23900.0
2007-02-06 14:00:00,17.15,17.16,17.13,17.14,66200.0,17.1499,17.1599,17.1299,17.1399,66200.0
2007-02-06 14:05:00,17.13,17.16,17.13,17.15,67500.0,17.1299,17.1599,17.1299,17.1499,67500.0
2007-02-06 14:10:00,17.14,17.14,17.07,17.07,61700.0,17.1399,17.1399,17.0699,17.0699,61700.0
2007-02-06 14:15:00,17.06,17.1,17.06,17.1,37000.0,17.0599,17.0999,17.0599,17.0999,37000.0
2007-02-06 14:20:00,17.09,17.11,17.08,17.1,37300.0,17.0899,17.1099,17.0799,17.0999,37300.0
2007-02-06 14:25:00,17.1,17.16,17.1,17.16,36800.0,17.0999,17.1599,17.0999,17.1599,36800.0
2007-02-06 14:30:00,17.15,17.19,17.15,17.19,7300.0,17.1499,17.1899,17.1499,17.1899,7300.0
2007-02-06 14:35:00,17.18,17.2,17.18,17.18,49200.0,17.1799,17.1999,17.1799,17.1799,49200.0
2007-02-06 14:40:00,17.17,17.26,17.17,17.23,86300.0,17.1699,17.2599,17.1699,17.2299,86300.0
2007-02-06 14:45:00,17.23,17.23,17.2,17.21,39800.0,17.2299,17.2299,17.1999,17.2099,39800.0
2007-02-06 14:50:00,17.21,17.22,17.2,17.21,33200.0,17.2099,17.2199,17.1999,17.2099,33200.0
2007-02-06 14:55:00,17.21,17.22,17.19,17.2,33800.0,17.2099,17.2199,17.1899,17.1999,33800.0
2007-02-06 15:00:00,17.2,17.23,17.2,17.23,123500.0,17.1999,17.2299,17.1999,17.2299,123500.0
2007-02-06 15:05:00,17.23,17.27,17.2,17.21,49300.0,17.2299,17.2699,17.1999,17.2099,49300.0
2007-02-06 15:10:00,17.21,17.26,17.19,17.26,49300.0,17.2099,17.2599,17.1899,17.2599,49300.0
2007-02-06 15:15:00,17.26,17.28,17.23,17.27,21900.0,17.2599,17.2799,17.2299,17.2699,21900.0
2007-02-06 15:20:00,17.28,17.28,17.25,17.25,51100.0,17.2799,17.2799,17.2499,17.2499,51100.0
2007-02-06 15:25:00,17.25,17.25,17.16,17.16,39400.0,17.2499,17.2499,17.1599,17.1599,39400.0
2007-02-06 15:30:00,17.17,17.22,17.16,17.16,74400.0,17.1699,17.2199,17.1599,17.1599,74400.0
2007-02-06 15:35:00,17.17,17.22,17.16,17.2,55400.0,17.1699,17.2199,17.1599,17.1999,55400.0
2007-02-06 15:40:00,17.2,17.2,17.15,17.16,56400.0,17.1999,17.1999,17.1499,17.1599,56400.0
2007-02-06 15:45:00,17.16,17.25,17.15,17.25,75400.0,17.1599,17.2499,17.1499,17.2499,75400.0
2007-02-06 15:50:00,17.24,17.24,17.2,17.23,92000.0,17.2399,17.2399,17.1999,17.2299,92000.0
2007-02-06 15:55:00,17.23,17.24,17.2,17.21,76100.0,17.2299,17.2399,17.1999,17.2099,76100.0
2007-02-07 09:30:00,17.14,17.43,17.07,17.36,47100.0,17.1399,17.4299,17.0699,17.3599,47100.0
2007-02-07 09:35:00,17.35,17.36,17.27,17.3,12000.0,17.3499,17.3599,17.2699,17.2999,12000.0
2007-02-07 09:40:00,17.28,17.29,17.24,17.27,5900.0,17.2799,17.2899,17.2399,17.2699,5900.0
2007-02-07 09:45:00,17.27,17.32,17.27,17.31,34100.0,17.2699,17.3199,17.2699,17.3099,34100.0
2007-02-07 09:50:00,17.31,17.33,17.3,17.32,15500.0,17.3099,17.3299,17.2999,17.3199,15500.0
2007-02-07 09:55:00,17.3,17.34,17.29,17.33,40400.0,17.2999,17.3399,17.2899,17.3299,40400.0
2007-02-07 10:00:00,17.32,17.36,17.29,17.35,20600.0,17.3199,17.3599,17.2899,17.3499,20600.0
2007-02-07 10:05:00,17.35,17.37,17.34,17.36,13600.0,17.3499,17.3699,17.3399,17.3599,13600.0
2007-02-07 10:10:00,17.35,17.43,17.35,17.42,11000.0,17.3499,17.4299,17.3499,17.4199,11000.0
2007-02-07 10:15:00,17.43,17.45,17.42,17.44,12700.0,17.4299,17.4499,17.4199,17.4399,12700.0
2007-02-07 10:20:00,17.45,17.51,17.44,17.5,23500.0,17.4499,17.5099,17.4399,17.4999,23500.0
2007-02-07 10:25:00,17.51,17.55,17.51,17.54,22600.0,17.5099,17.5499,17.5099,17.5399,22600.0
2007-02-07 10:30:00,17.55,17.55,17.54,17.55,11300.0,17.5499,17.5499,17.5399,17.5499,11300.0
2007-02-07 10:35:00,17.55,17.55,17.51,17.52,12700.0,17.5499,17.5499,17.5099,17.5199,12700.0
2007-02-07 10:40:00,17.53,17.56,17.53,17.55,18800.0,17.5299,17.5599,17.5299,17.5499,18800.0
2007-02-07 10:45:00,17.56,17.59,17.55,17.59,12300.0,17.5599,17.5899,17.5499,17.5899,12300.0
2007-02-07 10:50:00,17.6,17.6,17.56,17.56,6500.0,17.5999,17.5999,17.5599,17.5599,6500.0
2007-02-07 10:55:00,17.56,17.57,17.56,17.56,7000.0,17.5599,17.5699,17.5599,17.5599,7000.0
2007-02-07 11:00:00,17.56,17.58,17.55,17.55,11800.0,17.5599,17.5799,17.5499,17.5499,11800.0
2007-02-07 11:05:00,17.54,17.59,17.54,17.58,9600.0,17.5399,17.5899,17.5399,17.5799,9600.0
2007-02-07 11:10:00,17.58,17.62,17.58,17.6,25800.0,17.5799,17.6199,17.5799,17.5999,25800.0
2007-02-07 11:15:00,17.61,17.63,17.6,17.61,68300.0,17.6099,17.6299,17.5999,17.6099,68300.0
2007-02-07 11:20:00,17.61,17.71,17.6,17.67,67300.0,17.6099,17.7099,17.5999,17.6699,67300.0
2007-02-07 11:25:00,17.67,17.68,17.66,17.67,9100.0,17.6699,17.6799,17.6599,17.6699,9100.0
2007-02-07 11:30:00,17.68,17.71,17.67,17.68,43700.0,17.6799,17.7099,17.6699,17.6799,43700.0
2007-02-07 11:35:00,17.67,17.68,17.66,17.67,15800.0,17.6699,17.6799,17.6599,17.6699,15800.0
2007-02-07 11:40:00,17.67,17.69,17.67,17.68,15300.0,17.6699,17.6899,17.6699,17.6799,15300.0
2007-02-07 11:45:00,17.69,17.75,17.69,17.74,78000.0,17.6899,17.7499,17.6899,17.7399,78000.0
2007-02-07 11:50:00,17.74,17.79,17.72,17.79,44800.0,17.7399,17.7899,17.7199,17.7899,44800.0
2007-02-07 11:55:00,17.8,17.81,17.77,17.79,38100.0,17.7999,17.8099,17.7699,17.7899,38100.0
2007-02-07 12:00:00,17.79,17.79,17.76,17.78,32700.0,17.7899,17.7899,17.7599,17.7799,32700.0
2007-02-07 12:05:00,17.78,17.78,17.75,17.76,18200.0,17.7799,17.7799,17.7499,17.7599,18200.0
2007-02-07 12:10:00,17.76,17.79,17.76,17.77,28000.0,17.7599,17.7899,17.7599,17.7699,28000.0
2007-02-07 12:15:00,17.77,17.78,17.77,17.77,18100.0,17.7699,17.7799,17.7699,17.7699,18100.0
2007-02-07 12:20:00,17.77,17.8,17.77,17.8,37600.0,17.7699,17.7999,17.7699,17.7999,37600.0
2007-02-07 12:25:00,17.8,17.84,17.8,17.84,13300.0,17.7999,17.8399,17.7999,17.8399,13300.0
2007-02-07 12:30:00,17.84,17.86,17.84,17.85,26300.0,17.8399,17.8599,17.8399,17.8499,26300.0
2007-02-07 12:35:00,17.85,17.87,17.5,17.86,176600.0,17.8499,17.8699,17.4999,17.8599,176600.0
2007-02-07 12:40:00,17.86,17.88,17.8,17.85,91200.0,17.8599,17.8799,17.7999,17.8499,91200.0
2007-02-07 12:45:00,17.85,17.87,17.85,17.87,28200.0,17.8499,17.8699,17.8499,17.8699,28200.0
2007-02-07 12:50:00,17.86,17.9,17.85,17.87,57900.0,17.8599,17.8999,17.8499,17.8699,57900.0
2007-02-07 12:55:00,17.87,17.88,17.86,17.87,84400.0,17.8699,17.8799,17.8599,17.8699,84400.0
2007-02-07 13:00:00,17.87,17.9,17.87,17.9,78300.0,17.8699,17.8999,17.8699,17.8999,78300.0
2007-02-07 13:05:00,17.89,17.91,17.88,17.9,58300.0,17.8899,17.9099,17.8799,17.8999,58300.0
2007-02-07 13:10:00,17.89,17.9,17.88,17.9,10100.0,17.8899,17.8999,17.8799,17.8999,10100.0
2007-02-07 13:15:00,17.89,17.9,17.89,17.9,6700.0,17.8899,17.8999,17.8899,17.8999,6700.0
2007-02-07 13:20:00,17.9,17.9,17.89,17.9,5700.0,17.8999,17.8999,17.8899,17.8999,5700.0
2007-02-07 13:25:00,17.89,17.9,17.89,17.9,10500.0,17.8899,17.8999,17.8899,17.8999,10500.0
2007-02-07 13:30:00,17.89,17.91,17.89,17.9,23500.0,17.8899,17.9099,17.8899,17.8999,23500.0
2007-02-07 13:35:00,17.89,17.93,17.89,17.91,40500.0,17.8899,17.9299,17.8899,17.9099,40500.0
2007-02-07 13:40:00,17.9,17.92,17.9,17.9,10500.0,17.8999,17.9199,17.8999,17.8999,10500.0
2007-02-07 13:45:00,17.9,17.92,17.9,17.9,17200.0,17.8999,17.9199,17.8999,17.8999,17200.0
2007-02-07 13:50:00,17.91,17.91,17.88,17.89,36800.0,17.9099,17.9099,17.8799,17.8899,36800.0
2007-02-07 13:55:00,17.88,17.9,17.86,17.87,58800.0,17.8799,17.8999,17.8599,17.8699,58800.0
2007-02-07 14:00:00,17.87,17.88,17.86,17.88,52100.0,17.8699,17.8799,17.8599,17.8799,52100.0
2007-02-07 14:05:00,17.89,17.9,17.88,17.88,14800.0,17.8899,17.8999,17.8799,17.8799,14800.0
2007-02-07 14:10:00,17.88,17.92,17.88,17.9,23200.0,17.8799,17.9199,17.8799,17.8999,23200.0
2007-02-07 14:15:00,17.9,17.91,17.89,17.9,7100.0,17.8999,17.9099,17.8899,17.8999,7100.0
2007-02-07 14:20:00,17.89,17.95,17.89,17.93,63900.0,17.8899,17.9499,17.8899,17.9299,63900.0
2007-02-07 14:25:00,17.93,17.95,17.93,17.95,13400.0,17.9299,17.9499,17.9299,17.9499,13400.0
2007-02-07 14:30:00,17.95,17.95,17.89,17.89,41500.0,17.9499,17.9499,17.8899,17.8899,41500.0
2007-02-07 14:35:00,17.89,17.9,17.87,17.88,21400.0,17.8899,17.8999,17.8699,17.8799,21400.0
2007-02-07 14:40:00,17.88,17.91,17.86,17.89,30400.0,17.8799,17.9099,17.8599,17.8899,30400.0
2007-02-07 14:45:00,17.89,17.89,17.8,17.81,59300.0,17.8899,17.8899,17.7999,17.8099,59300.0
2007-02-07 14:50:00,17.8,17.92,17.8,17.9,25600.0,17.7999,17.9199,17.7999,17.8999,25600.0
2007-02-07 14:55:00,17.9,17.9,17.87,17.87,15700.0,17.8999,17.8999,17.8699,17.8699,15700.0
2007-02-07 15:00:00,17.87,17.9,17.87,17.9,16900.0,17.8699,17.8999,17.8699,17.8999,16900.0
2007-02-07 15:05:00,17.91,17.91,17.88,17.89,10600.0,17.9099,17.9099,17.8799,17.8899,10600.0
2007-02-07 15:10:00,17.89,17.93,17.89,17.91,24800.0,17.8899,17.9299,17.8899,17.9099,24800.0
2007-02-07 15:15:00,17.92,17.97,17.92,17.94,32500.0,17.9199,17.9699,17.9199,17.9399,32500.0
2007-02-07 15:20:00,17.94,17.95,17.94,17.95,12400.0,17.9399,17.9499,17.9399,17.9499,12400.0
2007-02-07 15:25:00,17.94,17.97,17.94,17.97,24000.0,17.9399,17.9699,17.9399,17.9699,24000.0
2007-02-07 15:30:00,17.97,17.97,17.91,17.92,33500.0,17.9699,17.9699,17.9099,17.9199,33500.0
2007-02-07 15:35:00,17.91,18.0,17.91,17.99,83800.0,17.9099,17.9999,17.9099,17.9899,83800.0
2007-02-07 15:40:00,18.0,18.0,17.98,17.98,90600.0,17.9999,17.9999,17.9799,17.9799,90600.0
2007-02-07 15:45:00,17.98,17.99,17.97,17.98,35500.0,17.9799,17.9899,17.9699,17.9799,35500.0
2007-02-07 15:50:00,17.98,18.0,17.97,17.98,103200.0,17.9799,17.9999,17.9699,17.9799,103200.0
2007-02-07 15:55:00,17.98,18.05,17.97,18.0,79500.0,17.9799,18.0499,17.9699,17.9999,79500.0
2007-02-08 09:30:00,17.93,17.97,17.9,17.9,11600.0,17.9299,17.9699,17.8999,17.8999,11600.0
2007-02-08 09:35:00,17.9,18.0,17.9,17.95,6700.0,17.8999,17.9999,17.8999,17.9499,6700.0
2007-02-08 09:40:00,17.97,17.98,17.92,17.92,11500.0,17.9699,17.9799,17.9199,17.9199,11500.0
2007-02-08 09:45:00,17.93,17.94,17.92,17.94,19800.0,17.9299,17.9399,17.9199,17.9399,19800.0
2007-02-08 09:50:00,17.93,17.95,17.92,17.93,7500.0,17.9299,17.9499,17.9199,17.9299,7500.0
2007-02-08 09:55:00,17.93,17.95,17.92,17.94,7900.0,17.9299,17.9499,17.9199,17.9399,7900.0
2007-02-08 10:00:00,17.94,17.98,17.94,17.97,9400.0,17.9399,17.9799,17.9399,17.9699,9400.0
2007-02-08 10:05:00,17.97,17.99,17.97,17.98,47200.0,17.9699,17.9899,17.9699,17.9799,47200.0
2007-02-08 10:10:00,17.97,18.06,17.95,18.06,31600.0,17.9699,18.0599,17.9499,18.0599,31600.0
2007-02-08 10:15:00,18.06,18.06,18.0,18.0,25300.0,18.0599,18.0599,17.9999,17.9999,25300.0
2007-02-08 10:20:00,18.0,18.03,17.99,17.99,52700.0,17.9999,18.0299,17.9899,17.9899,52700.0
2007-02-08 10:25:00,17.99,18.0,17.99,18.0,24200.0,17.9899,17.9999,17.9899,17.9999,24200.0
2007-02-08 10:30:00,18.01,18.23,18.01,18.2,86900.0,18.0099,18.2299,18.0099,18.1999,86900.0
2007-02-08 10:35:00,18.21,18.21,18.2,18.21,23100.0,18.2099,18.2099,18.1999,18.2099,23100.0
2007-02-08 10:40:00,18.21,18.25,18.18,18.18,82400.0,18.2099,18.2499,18.1799,18.1799,82400.0
2007-02-08 10:45:00,18.17,18.19,18.1,18.1,15000.0,18.1699,18.1899,18.0999,18.0999,15000.0
2007-02-08 10:50:00,18.1,18.13,18.02,18.12,37000.0,18.0999,18.1299,18.0199,18.1199,37000.0
2007-02-08 10:55:00,18.13,18.14,18.1,18.1,83000.0,18.1299,18.1399,18.0999,18.0999,83000.0
2007-02-08 11:00:00,18.11,18.13,18.09,18.1,16000.0,18.1099,18.1299,18.0899,18.0999,16000.0
2007-02-08 11:05:00,18.1,18.2,18.1,18.14,22200.0,18.0999,18.1999,18.0999,18.1399,22200.0
2007-02-08 11:10:00,18.17,18.18,18.15,18.15,8100.0,18.1699,18.1799,18.1499,18.1499,8100.0
2007-02-08 11:15:00,18.15,18.2,18.15,18.2,14200.0,18.1499,18.1999,18.1499,18.1999,14200.0
2007-02-08 11:20:00,18.19,18.21,18.17,18.2,28900.0,18.1899,18.2099,18.1699,18.1999,28900.0
2007-02-08 11:25:00,18.21,18.25,18.21,18.24,20700.0,18.2099,18.2499,18.2099,18.2399,20700.0
2007-02-08 11:30:00,18.24,18.25,18.19,18.19,64800.0,18.2399,18.2499,18.1899,18.1899,64800.0
2007-02-08 11:35:00,18.19,18.26,18.19,18.25,24700.0,18.1899,18.2599,18.1899,18.2499,24700.0
2007-02-08 11:40:00,18.25,18.28,18.22,18.25,36200.0,18.2499,18.2799,18.2199,18.2499,36200.0
2007-02-08 11:45:00,18.25,18.27,18.25,18.27,11900.0,18.2499,18.2699,18.2499,18.2699,11900.0
2007-02-08 11:50:00,18.27,18.39,18.26,18.36,102100.0,18.2699,18.3899,18.2599,18.3599,102100.0
2007-02-08 11:55:00,18.36,18.39,18.35,18.38,24400.0,18.3599,18.3899,18.3499,18.3799,24400.0
2007-02-08 12:00:00,18.37,18.4,18.37,18.38,35000.0,18.3699,18.3999,18.3699,18.3799,35000.0
2007-02-08 12:05:00,18.38,18.4,18.38,18.39,7000.0,18.3799,18.3999,18.3799,18.3899,7000.0
2007-02-08 12:10:00,18.39,18.4,18.39,18.4,12900.0,18.3899,18.3999,18.3899,18.3999,12900.0
2007-02-08 12:15:00,18.4,18.4,18.39,18.4,11100.0,18.3999,18.3999,18.3899,18.3999,11100.0
2007-02-08 12:20:00,18.4,18.48,18.4,18.48,59600.0,18.3999,18.4799,18.3999,18.4799,59600.0
2007-02-08 12:25:00,18.49,18.49,18.44,18.44,23200.0,18.4899,18.4899,18.4399,18.4399,23200.0
2007-02-08 12:30:00,18.45,18.45,18.44,18.44,2900.0,18.4499,18.4499,18.4399,18.4399,2900.0
2007-02-08 12:35:00,18.43,18.44,18.4,18.4,28800.0,18.4299,18.4399,18.3999,18.3999,28800.0
2007-02-08 12:40:00,18.4,18.4,18.38,18.38,17600.0,18.3999,18.3999,18.3799,18.3799,17600.0
2007-02-08 12:45:00,18.37,18.39,18.37,18.38,6500.0,18.3699,18.3899,18.3699,18.3799,6500.0
2007-02-08 12:50:00,18.38,18.39,18.36,18.37,9100.0,18.3799,18.3899,18.3599,18.3699,9100.0
2007-02-08 12:55:00,18.36,18.38,18.36,18.37,8600.0,18.3599,18.3799,18.3599,18.3699,8600.0
2007-02-08 13:00:00,18.36,18.37,18.35,18.35,8600.0,18.3599,18.3699,18.3499,18.3499,8600.0
2007-02-08 13:05:00,18.35,18.38,18.35,18.38,12200.0,18.3499,18.3799,18.3499,18.3799,12200.0
2007-02-08 13:10:00,18.37,18.37,18.34,18.34,7600.0,18.3699,18.3699,18.3399,18.3399,7600.0
2007-02-08 13:15:00,18.34,18.35,18.33,18.34,13800.0,18.3399,18.3499,18.3299,18.3399,13800.0
2007-02-08 13:20:00,18.33,18.33,18.29,18.31,17200.0,18.3299,18.3299,18.2899,18.3099,17200.0
2007-02-08 13:25:00,18.31,18.31,18.31,18.31,9400.0,18.3099,18.3099,18.3099,18.3099,9400.0
2007-02-08 13:30:00,18.31,18.31,18.31,18.31,5500.0,18.3099,18.3099,18.3099,18.3099,5500.0
2007-02-08 13:35:00,18.31,18.31,18.29,18.29,15100.0,18.3099,18.3099,18.2899,18.2899,15100.0
2007-02-08 13:40:00,18.29,18.32,18.29,18.31,9500.0,18.2899,18.3199,18.2899,18.3099,9500.0
2007-02-08 13:45:00,18.32,18.33,18.27,18.27,16400.0,18.3199,18.3299,18.2699,18.2699,16400.0
2007-02-08 13:50:00,18.28,18.28,18.23,18.25,9100.0,18.2799,18.2799,18.2299,18.2499,9100.0
2007-02-08 13:55:00,18.25,18.26,18.22,18.23,8600.0,18.2499,18.2599,18.2199,18.2299,8600.0
2007-02-08 14:00:00,18.23,18.26,18.22,18.26,17200.0,18.2299,18.2599,18.2199,18.2599,17200.0
2007-02-08 14:05:00,18.26,18.27,18.26,18.26,8500.0,18.2599,18.2699,18.2599,18.2599,8500.0
2007-02-08 14:10:00,18.26,18.27,18.26,18.26,3500.0,18.2599,18.2699,18.2599,18.2599,3500.0
2007-02-08 14:15:00,18.26,18.27,18.23,18.25,23000.0,18.2599,18.2699,18.2299,18.2499,23000.0
2007-02-08 14:20:00,18.24,18.32,18.24,18.32,19200.0,18.2399,18.3199,18.2399,18.3199,19200.0
2007-02-08 14:25:00,18.32,18.45,18.31,18.45,33200.0,18.3199,18.4499,18.3099,18.4499,33200.0
2007-02-08 14:30:00,18.44,18.45,18.41,18.42,16200.0,18.4399,18.4499,18.4099,18.4199,16200.0
2007-02-08 14:35:00,18.42,18.45,18.42,18.44,16500.0,18.4199,18.4499,18.4199,18.4399,16500.0
2007-02-08 14:40:00,18.44,18.48,18.44,18.48,32500.0,18.4399,18.4799,18.4399,18.4799,32500.0
2007-02-08 14:45:00,18.48,18.49,18.44,18.47,29900.0,18.4799,18.4899,18.4399,18.4699,29900.0
2007-02-08 14:50:00,18.47,18.5,18.44,18.49,28000.0,18.4699,18.4999,18.4399,18.4899,28000.0
2007-02-08 14:55:00,18.49,18.56,18.47,18.56,58200.0,18.4899,18.5599,18.4699,18.5599,58200.0
2007-02-08 15:00:00,18.56,18.58,18.52,18.52,30200.0,18.5599,18.5799,18.5199,18.5199,30200.0
2007-02-08 15:05:00,18.53,18.57,18.52,18.52,45600.0,18.5299,18.5699,18.5199,18.5199,45600.0
2007-02-08 15:10:00,18.52,18.56,18.48,18.55,31700.0,18.5199,18.5599,18.4799,18.5499,31700.0
2007-02-08 15:15:00,18.54,18.54,18.51,18.54,13900.0,18.5399,18.5399,18.5099,18.5399,13900.0
2007-02-08 15:20:00,18.53,18.55,18.52,18.53,28100.0,18.5299,18.5499,18.5199,18.5299,28100.0
2007-02-08 15:25:00,18.53,18.54,18.52,18.53,26900.0,18.5299,18.5399,18.5199,18.5299,26900.0
2007-02-08 15:30:00,18.53,18.54,18.52,18.53,17100.0,18.5299,18.5399,18.5199,18.5299,17100.0
2007-02-08 15:35:00,18.53,18.53,18.39,18.39,35500.0,18.5299,18.5299,18.3899,18.3899,35500.0
2007-02-08 15:40:00,18.39,18.42,18.3,18.39,46300.0,18.3899,18.4199,18.2999,18.3899,46300.0
2007-02-08 15:45:00,18.4,18.4,18.32,18.33,36500.0,18.3999,18.3999,18.3199,18.3299,36500.0
2007-02-08 15:50:00,18.33,18.33,18.31,18.32,41000.0,18.3299,18.3299,18.3099,18.3199,41000.0
2007-02-08 15:55:00,18.33,18.33,18.26,18.27,117500.0,18.3299,18.3299,18.2599,18.2699,117500.0
2007-02-09 09:30:00,18.27,18.27,18.07,18.17,15200.0,18.2699,18.2699,18.0699,18.1699,15200.0
2007-02-09 09:35:00,18.16,18.35,18.16,18.34,19200.0,18.1599,18.3499,18.1599,18.3399,19200.0
2007-02-09 09:40:00,18.33,18.39,18.33,18.36,11400.0,18.3299,18.3899,18.3299,18.3599,11400.0
2007-02-09 09:45:00,18.36,18.55,18.36,18.48,19400.0,18.3599,18.5499,18.3599,18.4799,19400.0
2007-02-09 09:50:00,18.44,18.59,18.43,18.5,17200.0,18.4399,18.5899,18.4299,18.4999,17200.0
2007-02-09 09:55:00,18.51,18.63,18.51,18.59,30600.0,18.5099,18.6299,18.5099,18.5899,30600.0
2007-02-09 10:00:00,18.58,18.61,18.56,18.6,25000.0,18.5799,18.6099,18.5599,18.5999,25000.0
2007-02-09 10:05:00,18.59,18.67,18.59,18.67,24900.0,18.5899,18.6699,18.5899,18.6699,24900.0
2007-02-09 10:10:00,18.67,18.68,18.65,18.65,12900.0,18.6699,18.6799,18.6499,18.6499,12900.0
2007-02-09 10:15:00,18.66,18.78,18.65,18.76,43500.0,18.6599,18.7799,18.6499,18.7599,43500.0
2007-02-09 10:20:00,18.75,18.77,18.74,18.77,52500.0,18.7499,18.7699,18.7399,18.7699,52500.0
2007-02-09 10:25:00,18.77,18.77,18.75,18.75,48600.0,18.7699,18.7699,18.7499,18.7499,48600.0
2007-02-09 10:30:00,18.75,18.77,18.69,18.75,42900.0,18.7499,18.7699,18.6899,18.7499,42900.0
2007-02-09 10:35:00,18.75,18.77,18.75,18.75,12600.0,18.7499,18.7699,18.7499,18.7499,12600.0
2007-02-09 10:40:00,18.76,18.78,18.75,18.78,21200.0,18.7599,18.7799,18.7499,18.7799,21200.0
2007-02-09 10:45:00,18.77,18.87,18.77,18.87,47300.0,18.7699,18.8699,18.7699,18.8699,47300.0
2007-02-09 10:50:00,18.88,18.89,18.87,18.87,18900.0,18.8799,18.8899,18.8699,18.8699,18900.0
2007-02-09 10:55:00,18.87,18.88,18.82,18.83,10900.0,18.8699,18.8799,18.8199,18.8299,10900.0
2007-02-09 11:00:00,18.81,18.86,18.81,18.85,12800.0,18.8099,18.8599,18.8099,18.8499,12800.0
2007-02-09 11:05:00,18.84,18.85,18.82,18.82,9600.0,18.8399,18.8499,18.8199,18.8199,9600.0
2007-02-09 11:10:00,18.83,18.84,18.81,18.81,4800.0,18.8299,18.8399,18.8099,18.8099,4800.0
2007-02-09 11:15:00,18.82,18.85,18.81,18.81,35400.0,18.8199,18.8499,18.8099,18.8099,35400.0
2007-02-09 11:20:00,18.8,18.81,18.78,18.78,14100.0,18.7999,18.8099,18.7799,18.7799,14100.0
2007-02-09 11:25:00,18.79,18.83,18.79,18.8,8600.0,18.7899,18.8299,18.7899,18.7999,8600.0
2007-02-09 11:30:00,18.8,18.81,18.8,18.8,5700.0,18.7999,18.8099,18.7999,18.7999,5700.0
2007-02-09 11:35:00,18.81,18.81,18.8,18.8,3800.0,18.8099,18.8099,18.7999,18.7999,3800.0
2007-02-09 11:40:00,18.8,18.81,18.8,18.8,11100.0,18.7999,18.8099,18.7999,18.7999,11100.0
2007-02-09 11:45:00,18.81,18.86,18.79,18.86,18700.0,18.8099,18.8599,18.7899,18.8599,18700.0
2007-02-09 11:50:00,18.86,18.88,18.86,18.86,23000.0,18.8599,18.8799,18.8599,18.8599,23000.0
2007-02-09 11:55:00,18.87,18.9,18.86,18.89,40400.0,18.8699,18.8999,18.8599,18.8899,40400.0
2007-02-09 12:00:00,18.89,18.94,18.87,18.93,52900.0,18.8899,18.9399,18.8699,18.9299,52900.0
2007-02-09 12:05:00,18.93,18.95,18.88,18.88,19200.0,18.9299,18.9499,18.8799,18.8799,19200.0
2007-02-09 12:10:00,18.89,18.92,18.89,18.91,14600.0,18.8899,18.9199,18.8899,18.9099,14600.0
2007-02-09 12:15:00,18.9,18.91,18.9,18.9,12300.0,18.8999,18.9099,18.8999,18.8999,12300.0
2007-02-09 12:20:00,18.9,18.91,18.89,18.9,13200.0,18.8999,18.9099,18.8899,18.8999,13200.0
2007-02-09 12:25:00,18.9,18.9,18.89,18.9,11000.0,18.8999,18.8999,18.8899,18.8999,11000.0
2007-02-09 12:30:00,18.89,18.9,18.8,18.8,15300.0,18.8899,18.8999,18.7999,18.7999,15300.0
2007-02-09 12:35:00,18.8,18.8,18.75,18.75,4100.0,18.7999,18.7999,18.7499,18.7499,4100.0
2007-02-09 12:40:00,18.76,18.82,18.75,18.8,20600.0,18.7599,18.8199,18.7499,18.7999,20600.0
2007-02-09 12:45:00,18.79,18.81,18.76,18.78,25800.0,18.7899,18.8099,18.7599,18.7799,25800.0
2007-02-09 12:50:00,18.78,18.78,18.76,18.76,26200.0,18.7799,18.7799,18.7599,18.7599,26200.0
2007-02-09 12:55:00,18.76,18.77,18.75,18.77,37500.0,18.7599,18.7699,18.7499,18.7699,37500.0
2007-02-09 13:00:00,18.76,18.84,18.76,18.79,38400.0,18.7599,18.8399,18.7599,18.7899,38400.0
2007-02-09 13:05:00,18.78,18.78,18.77,18.77,1700.0,18.7799,18.7799,18.7699,18.7699,1700.0
2007-02-09 13:10:00,18.77,18.78,18.77,18.77,15700.0,18.7699,18.7799,18.7699,18.7699,15700.0
2007-02-09 13:15:00,18.77,18.78,18.77,18.77,11500.0,18.7699,18.7799,18.7699,18.7699,11500.0
2007-02-09 13:20:00,18.77,18.77,18.75,18.76,5300.0,18.7699,18.7699,18.7499,18.7599,5300.0
2007-02-09 13:25:00,18.77,18.8,18.77,18.79,11500.0,18.7699,18.7999,18.7699,18.7899,11500.0
2007-02-09 13:30:00,18.8,18.8,18.77,18.77,7400.0,18.7999,18.7999,18.7699,18.7699,7400.0
2007-02-09 13:35:00,18.76,18.77,18.75,18.75,13100.0,18.7599,18.7699,18.7499,18.7499,13100.0
2007-02-09 13:40:00,18.77,18.8,18.76,18.78,21000.0,18.7699,18.7999,18.7599,18.7799,21000.0
2007-02-09 13:45:00,18.78,18.79,18.77,18.77,10600.0,18.7799,18.7899,18.7699,18.7699,10600.0
2007-02-09 13:50:00,18.78,18.8,18.75,18.79,20500.0,18.7799,18.7999,18.7499,18.7899,20500.0
2007-02-09 13:55:00,18.79,18.83,18.79,18.83,14300.0,18.7899,18.8299,18.7899,18.8299,14300.0
2007-02-09 14:00:00,18.83,18.84,18.82,18.82,5200.0,18.8299,18.8399,18.8199,18.8199,5200.0
2007-02-09 14:05:00,18.82,18.84,18.82,18.84,20000.0,18.8199,18.8399,18.8199,18.8399,20000.0
2007-02-09 14:10:00,18.83,18.84,18.83,18.83,9400.0,18.8299,18.8399,18.8299,18.8299,9400.0
2007-02-09 14:15:00,18.83,18.84,18.83,18.83,25100.0,18.8299,18.8399,18.8299,18.8299,25100.0
2007-02-09 14:20:00,18.83,18.86,18.83,18.85,22300.0,18.8299,18.8599,18.8299,18.8499,22300.0
2007-02-09 14:25:00,18.85,18.86,18.85,18.85,15000.0,18.8499,18.8599,18.8499,18.8499,15000.0
2007-02-09 14:30:00,18.85,18.86,18.84,18.85,16800.0,18.8499,18.8599,18.8399,18.8499,16800.0
2007-02-09 14:35:00,18.85,18.91,18.84,18.89,35900.0,18.8499,18.9099,18.8399,18.8899,35900.0
2007-02-09 14:40:00,18.89,18.95,18.88,18.91,32000.0,18.8899,18.9499,18.8799,18.9099,32000.0
2007-02-09 14:45:00,18.91,18.94,18.91,18.94,14000.0,18.9099,18.9399,18.9099,18.9399,14000.0
2007-02-09 14:50:00,18.94,18.94,18.92,18.92,10100.0,18.9399,18.9399,18.9199,18.9199,10100.0
2007-02-09 14:55:00,18.92,18.98,18.92,18.96,65200.0,18.9199,18.9799,18.9199,18.9599,65200.0
2007-02-09 15:00:00,18.96,19.05,18.96,19.04,101700.0,18.9599,19.0499,18.9599,19.0399,101700.0
2007-02-09 15:05:00,19.04,19.16,18.99,19.15,94500.0,19.0399,19.1599,18.9899,19.1499,94500.0
2007-02-09 15:10:00,19.16,19.28,19.12,19.27,114200.0,19.1599,19.2799,19.1199,19.2699,114200.0
2007-02-09 15:15:00,19.28,19.33,19.18,19.26,79200.0,19.2799,19.3299,19.1799,19.2599,79200.0
2007-02-09 15:20:00,19.25,19.39,19.24,19.37,86200.0,19.2499,19.3899,19.2399,19.3699,86200.0
2007-02-09 15:25:00,19.36,19.39,19.32,19.35,67600.0,19.3599,19.3899,19.3199,19.3499,67600.0
2007-02-09 15:30:00,19.35,19.35,19.32,19.33,44600.0,19.3499,19.3499,19.3199,19.3299,44600.0
2007-02-09 15:35:00,19.32,19.33,19.27,19.3,32900.0,19.3199,19.3299,19.2699,19.2999,32900.0
2007-02-09 15:40:00,19.3,19.3,19.15,19.16,52700.0,19.2999,19.2999,19.1499,19.1599,52700.0
2007-02-09 15:45:00,19.16,19.2,19.16,19.2,60400.0,19.1599,19.1999,19.1599,19.1999,60400.0
2007-02-09 15:50:00,19.2,19.2,19.07,19.1,123600.0,19.1999,19.1999,19.0699,19.0999,123600.0
2007-02-09 15:55:00,19.11,19.19,19.1,19.17,104300.0,19.1099,19.1899,19.0999,19.1699,104300.0
2007-02-12 09:30:00,19.23,19.23,18.91,19.01,25000.0,19.2299,19.2299,18.9099,19.0099,25000.0
2007-02-12 09:35:00,19.0,19.02,18.95,18.96,18800.0,18.9999,19.0199,18.9499,18.9599,18800.0
2007-02-12 09:40:00,18.96,18.96,18.9,18.9,21200.0,18.9599,18.9599,18.8999,18.8999,21200.0
2007-02-12 09:45:00,18.9,18.91,18.78,18.78,24400.0,18.8999,18.9099,18.7799,18.7799,24400.0
2007-02-12 09:50:00,18.78,18.79,18.75,18.79,21700.0,18.7799,18.7899,18.7499,18.7899,21700.0
2007-02-12 09:55:00,18.77,19.0,18.76,18.85,34800.0,18.7699,18.9999,18.7599,18.8499,34800.0
2007-02-12 10:00:00,18.85,18.9,18.85,18.88,35300.0,18.8499,18.8999,18.8499,18.8799,35300.0
2007-02-12 10:05:00,18.88,18.95,18.88,18.92,43900.0,18.8799,18.9499,18.8799,18.9199,43900.0
2007-02-12 10:10:00,18.92,19.09,18.92,19.09,26500.0,18.9199,19.0899,18.9199,19.0899,26500.0
2007-02-12 10:15:00,19.09,19.21,19.07,19.16,45800.0,19.0899,19.2099,19.0699,19.1599,45800.0
2007-02-12 10:20:00,19.16,19.28,19.16,19.28,65300.0,19.1599,19.2799,19.1599,19.2799,65300.0
2007-02-12 10:25:00,19.28,19.37,19.19,19.19,31600.0,19.2799,19.3699,19.1899,19.1899,31600.0
2007-02-12 10:30:00,19.18,19.26,19.13,19.14,13600.0,19.1799,19.2599,19.1299,19.1399,13600.0
2007-02-12 10:35:00,19.09,19.14,19.05,19.06,17500.0,19.0899,19.1399,19.0499,19.0599,17500.0
2007-02-12 10:40:00,19.07,19.16,19.02,19.15,26900.0,19.0699,19.1599,19.0199,19.1499,26900.0
2007-02-12 10:45:00,19.09,19.15,19.08,19.14,13100.0,19.0899,19.1499,19.0799,19.1399,13100.0
2007-02-12 10:50:00,19.14,19.21,19.13,19.2,21400.0,19.1399,19.2099,19.1299,19.1999,21400.0
2007-02-12 10:55:00,19.2,19.25,19.2,19.24,12500.0,19.1999,19.2499,19.1999,19.2399,12500.0
2007-02-12 11:00:00,19.24,19.24,19.2,19.21,10000.0,19.2399,19.2399,19.1999,19.2099,10000.0
2007-02-12 11:05:00,19.21,19.39,19.21,19.39,57500.0,19.2099,19.3899,19.2099,19.3899,57500.0
2007-02-12 11:10:00,19.39,19.42,19.37,19.37,13600.0,19.3899,19.4199,19.3699,19.3699,13600.0
2007-02-12 11:15:00,19.36,19.4,19.32,19.36,18200.0,19.3599,19.3999,19.3199,19.3599,18200.0
2007-02-12 11:20:00,19.36,19.36,19.24,19.25,21200.0,19.3599,19.3599,19.2399,19.2499,21200.0
2007-02-12 11:25:00,19.25,19.26,19.25,19.26,13500.0,19.2499,19.2599,19.2499,19.2599,13500.0
2007-02-12 11:30:00,19.26,19.31,19.25,19.27,13200.0,19.2599,19.3099,19.2499,19.2699,13200.0
2007-02-12 11:35:00,19.27,19.27,19.23,19.25,5600.0,19.2699,19.2699,19.2299,19.2499,5600.0
2007-02-12 11:40:00,19.26,19.32,19.25,19.32,13600.0,19.2599,19.3199,19.2499,19.3199,13600.0
2007-02-12 11:45:00,19.32,19.33,19.29,19.3,11100.0,19.3199,19.3299,19.2899,19.2999,11100.0
2007-02-12 11:50:00,19.3,19.35,19.29,19.35,23800.0,19.2999,19.3499,19.2899,19.3499,23800.0
2007-02-12 11:55:00,19.35,19.41,19.34,19.4,21500.0,19.3499,19.4099,19.3399,19.3999,21500.0
2007-02-12 12:00:00,19.39,19.41,19.38,19.39,21300.0,19.3899,19.4099,19.3799,19.3899,21300.0
2007-02-12 12:05:00,19.39,19.41,19.38,19.39,12000.0,19.3899,19.4099,19.3799,19.3899,12000.0
2007-02-12 12:10:00,19.39,19.39,19.36,19.36,3100.0,19.3899,19.3899,19.3599,19.3599,3100.0
2007-02-12 12:15:00,19.37,19.5,19.36,19.48,39100.0,19.3699,19.4999,19.3599,19.4799,39100.0
2007-02-12 12:20:00,19.48,19.54,19.47,19.54,26100.0,19.4799,19.5399,19.4699,19.5399,26100.0
2007-02-12 12:25:00,19.53,19.57,19.52,19.53,24800.0,19.5299,19.5699,19.5199,19.5299,24800.0
2007-02-12 12:30:00,19.54,19.6,19.52,19.53,9800.0,19.5399,19.5999,19.5199,19.5299,9800.0
2007-02-12 12:35:00,19.53,19.58,19.53,19.56,15600.0,19.5299,19.5799,19.5299,19.5599,15600.0
2007-02-12 12:40:00,19.56,19.57,19.56,19.56,7800.0,19.5599,19.5699,19.5599,19.5599,7800.0
2007-02-12 12:45:00,19.57,19.57,19.51,19.51,15200.0,19.5699,19.5699,19.5099,19.5099,15200.0
2007-02-12 12:50:00,19.51,19.52,19.39,19.47,34300.0,19.5099,19.5199,19.3899,19.4699,34300.0
2007-02-12 12:55:00,19.46,19.46,19.45,19.46,500.0,19.4599,19.4599,19.4499,19.4599,500.0
2007-02-12 13:00:00,19.46,19.46,19.34,19.36,25900.0,19.4599,19.4599,19.3399,19.3599,25900.0
2007-02-12 13:05:00,19.36,19.37,19.35,19.36,14100.0,19.3599,19.3699,19.3499,19.3599,14100.0
2007-02-12 13:10:00,19.36,19.39,19.35,19.39,15000.0,19.3599,19.3899,19.3499,19.3899,15000.0
2007-02-12 13:15:00,19.38,19.39,19.35,19.36,12600.0,19.3799,19.3899,19.3499,19.3599,12600.0
2007-02-12 13:20:00,19.36,19.38,19.35,19.37,13000.0,19.3599,19.3799,19.3499,19.3699,13000.0
2007-02-12 13:25:00,19.37,19.42,19.37,19.4,17800.0,19.3699,19.4199,19.3699,19.3999,17800.0
2007-02-12 13:30:00,19.41,19.42,19.38,19.39,17500.0,19.4099,19.4199,19.3799,19.3899,17500.0
2007-02-12 13:35:00,19.39,19.4,19.39,19.4,6300.0,19.3899,19.3999,19.3899,19.3999,6300.0
2007-02-12 13:40:00,19.4,19.4,19.38,19.39,16000.0,19.3999,19.3999,19.3799,19.3899,16000.0
2007-02-12 13:45:00,19.39,19.42,19.38,19.39,17400.0,19.3899,19.4199,19.3799,19.3899,17400.0
2007-02-12 13:50:00,19.39,19.4,19.38,19.39,12700.0,19.3899,19.3999,19.3799,19.3899,12700.0
2007-02-12 13:55:00,19.39,19.39,19.38,19.38,23500.0,19.3899,19.3899,19.3799,19.3799,23500.0
2007-02-12 14:00:00,19.38,19.39,19.38,19.39,6200.0,19.3799,19.3899,19.3799,19.3899,6200.0
2007-02-12 14:05:00,19.39,19.46,19.39,19.46,32200.0,19.3899,19.4599,19.3899,19.4599,32200.0
2007-02-12 14:10:00,19.46,19.46,19.4,19.4,16100.0,19.4599,19.4599,19.3999,19.3999,16100.0
2007-02-12 14:15:00,19.41,19.43,19.38,19.4,64900.0,19.4099,19.4299,19.3799,19.3999,64900.0
2007-02-12 14:20:00,19.41,19.42,19.4,19.41,10100.0,19.4099,19.4199,19.3999,19.4099,10100.0
2007-02-12 14:25:00,19.41,19.41,19.37,19.37,22200.0,19.4099,19.4099,19.3699,19.3699,22200.0
2007-02-12 14:30:00,19.37,19.4,19.37,19.39,18100.0,19.3699,19.3999,19.3699,19.3899,18100.0
2007-02-12 14:35:00,19.39,19.39,19.38,19.39,7700.0,19.3899,19.3899,19.3799,19.3899,7700.0
2007-02-12 14:40:00,19.39,19.39,19.38,19.39,7600.0,19.3899,19.3899,19.3799,19.3899,7600.0
2007-02-12 14:45:00,19.39,19.39,19.38,19.39,6400.0,19.3899,19.3899,19.3799,19.3899,6400.0
2007-02-12 14:50:00,19.39,19.39,19.39,19.39,10800.0,19.3899,19.3899,19.3899,19.3899,10800.0
2007-02-12 14:55:00,19.39,19.52,19.38,19.51,66700.0,19.3899,19.5199,19.3799,19.5099,66700.0
2007-02-12 15:00:00,19.5,19.51,19.49,19.5,33600.0,19.4999,19.5099,19.4899,19.4999,33600.0
2007-02-12 15:05:00,19.5,19.52,19.5,19.51,13900.0,19.4999,19.5199,19.4999,19.5099,13900.0
2007-02-12 15:10:00,19.51,19.52,19.5,19.51,13400.0,19.5099,19.5199,19.4999,19.5099,13400.0
2007-02-12 15:15:00,19.51,19.57,19.51,19.56,41700.0,19.5099,19.5699,19.5099,19.5599,41700.0
2007-02-12 15:20:00,19.56,19.59,19.56,19.59,40200.0,19.5599,19.5899,19.5599,19.5899,40200.0
2007-02-12 15:25:00,19.6,19.7,19.59,19.67,69700.0,19.5999,19.6999,19.5899,19.6699,69700.0
2007-02-12 15:30:00,19.66,19.68,19.61,19.62,31800.0,19.6599,19.6799,19.6099,19.6199,31800.0
2007-02-12 15:35:00,19.62,19.62,19.59,19.6,24300.0,19.6199,19.6199,19.5899,19.5999,24300.0
2007-02-12 15:40:00,19.6,19.6,19.59,19.6,29300.0,19.5999,19.5999,19.5899,19.5999,29300.0
2007-02-12 15:45:00,19.6,19.69,19.59,19.65,69300.0,19.5999,19.6899,19.5899,19.6499,69300.0
2007-02-12 15:50:00,19.65,19.73,19.65,19.67,82900.0,19.6499,19.7299,19.6499,19.6699,82900.0
2007-02-12 15:55:00,19.67,19.72,19.65,19.65,112600.0,19.6699,19.7199,19.6499,19.6499,112600.0
2007-02-13 09:30:00,19.6,19.72,19.35,19.35,24400.0,19.5999,19.7199,19.3499,19.3499,24400.0
2007-02-13 09:35:00,19.38,19.61,19.37,19.55,22500.0,19.3799,19.6099,19.3699,19.5499,22500.0
2007-02-13 09:40:00,19.56,19.56,19.43,19.43,11300.0,19.5599,19.5599,19.4299,19.4299,11300.0
2007-02-13 09:45:00,19.41,19.46,19.3,19.46,22300.0,19.4099,19.4599,19.2999,19.4599,22300.0
2007-02-13 09:50:00,19.46,19.51,19.46,19.49,14700.0,19.4599,19.5099,19.4599,19.4899,14700.0
2007-02-13 09:55:00,19.5,19.62,19.5,19.6,21200.0,19.4999,19.6199,19.4999,19.5999,21200.0
2007-02-13 10:00:00,19.6,19.75,19.6,19.73,47900.0,19.5999,19.7499,19.5999,19.7299,47900.0
2007-02-13 10:05:00,19.74,19.74,19.59,19.6,39600.0,19.7399,19.7399,19.5899,19.5999,39600.0
2007-02-13 10:10:00,19.62,19.68,19.62,19.66,18900.0,19.6199,19.6799,19.6199,19.6599,18900.0
2007-02-13 10:15:00,19.65,19.68,19.58,19.62,12500.0,19.6499,19.6799,19.5799,19.6199,12500.0
2007-02-13 10:20:00,19.63,19.66,19.57,19.65,22000.0,19.6299,19.6599,19.5699,19.6499,22000.0
2007-02-13 10:25:00,19.65,19.69,19.62,19.62,8500.0,19.6499,19.6899,19.6199,19.6199,8500.0
2007-02-13 10:30:00,19.61,19.63,19.54,19.54,28500.0,19.6099,19.6299,19.5399,19.5399,28500.0
2007-02-13 10:35:00,19.54,19.56,19.47,19.47,28100.0,19.5399,19.5599,19.4699,19.4699,28100.0
2007-02-13 10:40:00,19.48,19.48,19.45,19.48,24200.0,19.4799,19.4799,19.4499,19.4799,24200.0
2007-02-13 10:45:00,19.47,19.48,19.45,19.45,21200.0,19.4699,19.4799,19.4499,19.4499,21200.0
2007-02-13 10:50:00,19.46,19.5,19.46,19.5,26100.0,19.4599,19.4999,19.4599,19.4999,26100.0
2007-02-13 10:55:00,19.49,19.5,19.47,19.49,6300.0,19.4899,19.4999,19.4699,19.4899,6300.0
2007-02-13 11:00:00,19.47,19.5,19.46,19.48,10300.0,19.4699,19.4999,19.4599,19.4799,10300.0
2007-02-13 11:05:00,19.47,19.48,19.47,19.47,1400.0,19.4699,19.4799,19.4699,19.4699,1400.0
2007-02-13 11:10:00,19.47,19.47,19.44,19.44,4200.0,19.4699,19.4699,19.4399,19.4399,4200.0
2007-02-13 11:15:00,19.44,19.44,19.36,19.36,3200.0,19.4399,19.4399,19.3599,19.3599,3200.0
2007-02-13 11:20:00,19.36,19.38,19.27,19.3,26800.0,19.3599,19.3799,19.2699,19.2999,26800.0
2007-02-13 11:25:00,19.29,19.3,19.26,19.27,15500.0,19.2899,19.2999,19.2599,19.2699,15500.0
2007-02-13 11:30:00,19.27,19.27,19.21,19.22,10400.0,19.2699,19.2699,19.2099,19.2199,10400.0
2007-02-13 11:35:00,19.21,19.23,19.09,19.19,50200.0,19.2099,19.2299,19.0899,19.1899,50200.0
2007-02-13 11:40:00,19.17,19.18,19.15,19.17,2600.0,19.1699,19.1799,19.1499,19.1699,2600.0
2007-02-13 11:45:00,19.17,19.2,19.17,19.18,15100.0,19.1699,19.1999,19.1699,19.1799,15100.0
2007-02-13 11:50:00,19.18,19.2,19.18,19.19,14400.0,19.1799,19.1999,19.1799,19.1899,14400.0
2007-02-13 11:55:00,19.19,19.2,19.18,19.18,6200.0,19.1899,19.1999,19.1799,19.1799,6200.0
2007-02-13 12:00:00,19.19,19.2,19.19,19.2,4800.0,19.1899,19.1999,19.1899,19.1999,4800.0
2007-02-13 12:05:00,19.19,19.2,19.17,19.17,2700.0,19.1899,19.1999,19.1699,19.1699,2700.0
2007-02-13 12:10:00,19.18,19.19,19.18,19.19,4900.0,19.1799,19.1899,19.1799,19.1899,4900.0
2007-02-13 12:15:00,19.18,19.19,19.18,19.19,3800.0,19.1799,19.1899,19.1799,19.1899,3800.0
2007-02-13 12:20:00,19.19,19.21,19.18,19.2,12800.0,19.1899,19.2099,19.1799,19.1999,12800.0
2007-02-13 12:25:00,19.2,19.2,19.18,19.19,6800.0,19.1999,19.1999,19.1799,19.1899,6800.0
2007-02-13 12:30:00,19.19,19.19,19.18,19.19,3000.0,19.1899,19.1899,19.1799,19.1899,3000.0
2007-02-13 12:35:00,19.2,19.21,19.2,19.2,7400.0,19.1999,19.2099,19.1999,19.1999,7400.0
2007-02-13 12:40:00,19.2,19.2,19.18,19.19,8000.0,19.1999,19.1999,19.1799,19.1899,8000.0
2007-02-13 12:45:00,19.19,19.2,19.19,19.19,6100.0,19.1899,19.1999,19.1899,19.1899,6100.0
2007-02-13 12:50:00,19.2,19.24,19.18,19.22,24300.0,19.1999,19.2399,19.1799,19.2199,24300.0
2007-02-13 12:55:00,19.24,19.33,19.23,19.32,20000.0,19.2399,19.3299,19.2299,19.3199,20000.0
2007-02-13 13:00:00,19.33,19.33,19.26,19.27,19300.0,19.3299,19.3299,19.2599,19.2699,19300.0
2007-02-13 13:05:00,19.27,19.3,19.26,19.28,10500.0,19.2699,19.2999,19.2599,19.2799,10500.0
2007-02-13 13:10:00,19.28,19.29,19.23,19.23,9600.0,19.2799,19.2899,19.2299,19.2299,9600.0
2007-02-13 13:15:00,19.23,19.23,19.23,19.23,5000.0,19.2299,19.2299,19.2299,19.2299,5000.0
2007-02-13 13:20:00,19.23,19.23,19.23,19.23,3800.0,19.2299,19.2299,19.2299,19.2299,3800.0
2007-02-13 13:25:00,19.23,19.24,19.23,19.23,4500.0,19.2299,19.2399,19.2299,19.2299,4500.0
2007-02-13 13:30:00,19.23,19.24,19.23,19.24,9500.0,19.2299,19.2399,19.2299,19.2399,9500.0
2007-02-13 13:35:00,19.24,19.25,19.23,19.23,6000.0,19.2399,19.2499,19.2299,19.2299,6000.0
2007-02-13 13:40:00,19.23,19.24,19.23,19.23,2700.0,19.2299,19.2399,19.2299,19.2299,2700.0
2007-02-13 13:45:00,19.23,19.24,19.23,19.23,8600.0,19.2299,19.2399,19.2299,19.2299,8600.0
2007-02-13 13:50:00,19.22,19.22,19.22,19.22,2800.0,19.2199,19.2199,19.2199,19.2199,2800.0
2007-02-13 13:55:00,19.22,19.25,19.22,19.24,6700.0,19.2199,19.2499,19.2199,19.2399,6700.0
2007-02-13 14:00:00,19.24,19.27,19.24,19.27,6600.0,19.2399,19.2699,19.2399,19.2699,6600.0
2007-02-13 14:05:00,19.27,19.29,19.27,19.27,10600.0,19.2699,19.2899,19.2699,19.2699,10600.0
2007-02-13 14:10:00,19.27,19.3,19.25,19.29,7600.0,19.2699,19.2999,19.2499,19.2899,7600.0
2007-02-13 14:15:00,19.3,19.3,19.29,19.3,4700.0,19.2999,19.2999,19.2899,19.2999,4700.0
2007-02-13 14:20:00,19.29,19.38,19.29,19.36,16400.0,19.2899,19.3799,19.2899,19.3599,16400.0
2007-02-13 14:25:00,19.36,19.37,19.35,19.35,6600.0,19.3599,19.3699,19.3499,19.3499,6600.0
2007-02-13 14:30:00,19.34,19.34,19.32,19.34,6600.0,19.3399,19.3399,19.3199,19.3399,6600.0
2007-02-13 14:35:00,19.35,19.37,19.29,19.29,9200.0,19.3499,19.3699,19.2899,19.2899,9200.0
2007-02-13 14:40:00,19.3,19.31,19.23,19.28,23600.0,19.2999,19.3099,19.2299,19.2799,23600.0
2007-02-13 14:45:00,19.25,19.26,19.22,19.26,4900.0,19.2499,19.2599,19.2199,19.2599,4900.0
2007-02-13 14:50:00,19.26,19.28,19.25,19.25,6200.0,19.2599,19.2799,19.2499,19.2499,6200.0
2007-02-13 14:55:00,19.25,19.31,19.25,19.31,13300.0,19.2499,19.3099,19.2499,19.3099,13300.0
2007-02-13 15:00:00,19.33,19.35,19.28,19.28,28400.0,19.3299,19.3499,19.2799,19.2799,28400.0
2007-02-13 15:05:00,19.27,19.3,19.24,19.26,28300.0,19.2699,19.2999,19.2399,19.2599,28300.0
2007-02-13 15:10:00,19.26,19.26,19.24,19.25,13400.0,19.2599,19.2599,19.2399,19.2499,13400.0
2007-02-13 15:15:00,19.25,19.36,19.24,19.36,25100.0,19.2499,19.3599,19.2399,19.3599,25100.0
2007-02-13 15:20:00,19.37,19.39,19.36,19.38,34100.0,19.3699,19.3899,19.3599,19.3799,34100.0
2007-02-13 15:25:00,19.38,19.38,19.31,19.37,31300.0,19.3799,19.3799,19.3099,19.3699,31300.0
2007-02-13 15:30:00,19.36,19.36,19.31,19.34,12800.0,19.3599,19.3599,19.3099,19.3399,12800.0
2007-02-13 15:35:00,19.33,19.38,19.32,19.38,12600.0,19.3299,19.3799,19.3199,19.3799,12600.0
2007-02-13 15:40:00,19.38,19.55,19.37,19.5,57600.0,19.3799,19.5499,19.3699,19.4999,57600.0
2007-02-13 15:45:00,19.5,19.51,19.42,19.44,26700.0,19.4999,19.5099,19.4199,19.4399,26700.0
2007-02-13 15:50:00,19.43,19.45,19.36,19.37,18300.0,19.4299,19.4499,19.3599,19.3699,18300.0
2007-02-13 15:55:00,19.36,19.36,19.34,19.36,24200.0,19.3599,19.3599,19.3399,19.3599,24200.0
2007-02-14 09:30:00,19.5,19.54,19.38,19.4,10100.0,19.4999,19.5399,19.3799,19.3999,10100.0
2007-02-14 09:35:00,19.39,19.4,19.32,19.32,5900.0,19.3899,19.3999,19.3199,19.3199,5900.0
2007-02-14 09:40:00,19.35,19.35,19.23,19.26,4500.0,19.3499,19.3499,19.2299,19.2599,4500.0
2007-02-14 09:45:00,19.26,19.26,19.21,19.23,4400.0,19.2599,19.2599,19.2099,19.2299,4400.0
2007-02-14 09:50:00,19.23,19.24,19.21,19.23,5700.0,19.2299,19.2399,19.2099,19.2299,5700.0
2007-02-14 09:55:00,19.22,19.28,19.21,19.28,4600.0,19.2199,19.2799,19.2099,19.2799,4600.0
2007-02-14 10:00:00,19.27,19.42,19.27,19.4,20900.0,19.2699,19.4199,19.2699,19.3999,20900.0
2007-02-14 10:05:00,19.4,19.52,19.4,19.51,12000.0,19.3999,19.5199,19.3999,19.5099,12000.0
2007-02-14 10:10:00,19.51,19.52,19.48,19.5,8000.0,19.5099,19.5199,19.4799,19.4999,8000.0
2007-02-14 10:15:00,19.51,19.52,19.49,19.51,10700.0,19.5099,19.5199,19.4899,19.5099,10700.0
2007-02-14 10:20:00,19.5,19.55,19.49,19.49,19600.0,19.4999,19.5499,19.4899,19.4899,19600.0
2007-02-14 10:25:00,19.52,19.63,19.5,19.54,55000.0,19.5199,19.6299,19.4999,19.5399,55000.0
2007-02-14 10:30:00,19.55,19.61,19.54,19.6,32100.0,19.5499,19.6099,19.5399,19.5999,32100.0
2007-02-14 10:35:00,19.58,19.59,19.51,19.51,22000.0,19.5799,19.5899,19.5099,19.5099,22000.0
2007-02-14 10:40:00,19.49,19.5,19.48,19.5,14100.0,19.4899,19.4999,19.4799,19.4999,14100.0
2007-02-14 10:45:00,19.49,19.5,19.48,19.49,15800.0,19.4899,19.4999,19.4799,19.4899,15800.0
2007-02-14 10:50:00,19.49,19.49,19.47,19.47,4000.0,19.4899,19.4899,19.4699,19.4699,4000.0
2007-02-14 10:55:00,19.48,19.48,19.47,19.47,9700.0,19.4799,19.4799,19.4699,19.4699,9700.0
2007-02-14 11:00:00,19.48,19.52,19.45,19.52,17900.0,19.4799,19.5199,19.4499,19.5199,17900.0
2007-02-14 11:05:00,19.52,19.66,19.5,19.65,39700.0,19.5199,19.6599,19.4999,19.6499,39700.0
2007-02-14 11:10:00,19.67,20.05,19.65,20.0,111400.0,19.6699,20.0499,19.6499,19.9999,111400.0
2007-02-14 11:15:00,19.99,20.2,19.98,20.17,38700.0,19.9899,20.1999,19.9799,20.1699,38700.0
2007-02-14 11:20:00,20.2,20.37,20.12,20.37,117700.0,20.1999,20.3699,20.1199,20.3699,117700.0
2007-02-14 11:25:00,20.38,20.76,20.38,20.56,193300.0,20.3799,20.7599,20.3799,20.5599,193300.0
2007-02-14 11:30:00,20.55,20.55,20.42,20.42,60000.0,20.5499,20.5499,20.4199,20.4199,60000.0
2007-02-14 11:35:00,20.43,20.48,20.42,20.45,22200.0,20.4299,20.4799,20.4199,20.4499,22200.0
2007-02-14 11:40:00,20.44,20.44,20.32,20.32,22200.0,20.4399,20.4399,20.3199,20.3199,22200.0
2007-02-14 11:45:00,20.32,20.32,20.1,20.11,97900.0,20.3199,20.3199,20.0999,20.1099,97900.0
2007-02-14 11:50:00,20.14,20.23,20.11,20.19,54400.0,20.1399,20.2299,20.1099,20.1899,54400.0
2007-02-14 11:55:00,20.19,20.19,20.15,20.15,25100.0,20.1899,20.1899,20.1499,20.1499,25100.0
2007-02-14 12:00:00,20.15,20.16,20.06,20.09,40200.0,20.1499,20.1599,20.0599,20.0899,40200.0
2007-02-14 12:05:00,20.08,20.09,19.87,19.96,62700.0,20.0799,20.0899,19.8699,19.9599,62700.0
2007-02-14 12:10:00,19.95,20.09,19.94,20.03,24700.0,19.9499,20.0899,19.9399,20.0299,24700.0
2007-02-14 12:15:00,20.05,20.08,20.03,20.06,4000.0,20.0499,20.0799,20.0299,20.0599,4000.0
2007-02-14 12:20:00,20.06,20.06,19.93,19.96,22100.0,20.0599,20.0599,19.9299,19.9599,22100.0
2007-02-14 12:25:00,19.97,19.97,19.88,19.89,23800.0,19.9699,19.9699,19.8799,19.8899,23800.0
2007-02-14 12:30:00,19.92,19.93,19.89,19.91,12600.0,19.9199,19.9299,19.8899,19.9099,12600.0
2007-02-14 12:35:00,19.92,19.96,19.85,19.85,29000.0,19.9199,19.9599,19.8499,19.8499,29000.0
2007-02-14 12:40:00,19.88,20.0,19.87,19.96,34500.0,19.8799,19.9999,19.8699,19.9599,34500.0
2007-02-14 12:45:00,19.94,19.96,19.69,19.86,44200.0,19.9399,19.9599,19.6899,19.8599,44200.0
2007-02-14 12:50:00,19.87,19.94,19.86,19.92,4200.0,19.8699,19.9399,19.8599,19.9199,4200.0
2007-02-14 12:55:00,19.93,20.03,19.92,20.03,6100.0,19.9299,20.0299,19.9199,20.0299,6100.0
2007-02-14 13:00:00,20.05,20.06,20.0,20.0,22000.0,20.0499,20.0599,19.9999,19.9999,22000.0
2007-02-14 13:05:00,20.01,20.06,20.01,20.06,17200.0,20.0099,20.0599,20.0099,20.0599,17200.0
2007-02-14 13:10:00,20.06,20.06,19.94,20.0,32100.0,20.0599,20.0599,19.9399,19.9999,32100.0
2007-02-14 13:15:00,20.0,20.0,19.98,19.98,5100.0,19.9999,19.9999,19.9799,19.9799,5100.0
2007-02-14 13:20:00,19.98,20.03,19.98,20.03,11500.0,19.9799,20.0299,19.9799,20.0299,11500.0
2007-02-14 13:25:00,20.02,20.03,20.02,20.03,3500.0,20.0199,20.0299,20.0199,20.0299,3500.0
2007-02-14 13:30:00,20.03,20.03,19.97,19.99,23100.0,20.0299,20.0299,19.9699,19.9899,23100.0
2007-02-14 13:35:00,19.99,20.04,19.99,20.03,8900.0,19.9899,20.0399,19.9899,20.0299,8900.0
2007-02-14 13:40:00,20.02,20.02,19.91,20.0,18500.0,20.0199,20.0199,19.9099,19.9999,18500.0
2007-02-14 13:45:00,19.99,20.04,19.99,20.02,12700.0,19.9899,20.0399,19.9899,20.0199,12700.0
2007-02-14 13:50:00,20.02,20.03,19.93,20.0,14100.0,20.0199,20.0299,19.9299,19.9999,14100.0
2007-02-14 13:55:00,19.99,20.0,19.97,19.98,8000.0,19.9899,19.9999,19.9699,19.9799,8000.0
2007-02-14 14:00:00,20.0,20.0,19.97,19.97,67200.0,19.9999,19.9999,19.9699,19.9699,67200.0
2007-02-14 14:05:00,19.97,19.97,19.95,19.95,11800.0,19.9699,19.9699,19.9499,19.9499,11800.0
2007-02-14 14:10:00,19.95,20.0,19.94,19.95,16600.0,19.9499,19.9999,19.9399,19.9499,16600.0
2007-02-14 14:15:00,19.95,20.0,19.83,19.99,11900.0,19.9499,19.9999,19.8299,19.9899,11900.0
2007-02-14 14:20:00,19.99,20.15,19.99,20.12,28000.0,19.9899,20.1499,19.9899,20.1199,28000.0
2007-02-14 14:25:00,20.12,20.12,20.05,20.07,22200.0,20.1199,20.1199,20.0499,20.0699,22200.0
2007-02-14 14:30:00,20.07,20.12,19.95,19.99,47500.0,20.0699,20.1199,19.9499,19.9899,47500.0
2007-02-14 14:35:00,19.99,20.0,19.96,19.99,18500.0,19.9899,19.9999,19.9599,19.9899,18500.0
2007-02-14 14:40:00,20.0,20.39,19.98,20.39,164500.0,19.9999,20.3899,19.9799,20.3899,164500.0
2007-02-14 14:45:00,20.4,20.85,20.4,20.72,151700.0,20.3999,20.8499,20.3999,20.7199,151700.0
2007-02-14 14:50:00,20.72,20.74,20.56,20.57,68800.0,20.7199,20.7399,20.5599,20.5699,68800.0
2007-02-14 14:55:00,20.59,20.66,20.55,20.62,41900.0,20.5899,20.6599,20.5499,20.6199,41900.0
2007-02-14 15:00:00,20.61,20.61,20.48,20.52,30100.0,20.6099,20.6099,20.4799,20.5199,30100.0
2007-02-14 15:05:00,20.5,20.55,20.49,20.49,58900.0,20.4999,20.5499,20.4899,20.4899,58900.0
2007-02-14 15:10:00,20.48,20.48,20.38,20.47,51000.0,20.4799,20.4799,20.3799,20.4699,51000.0
2007-02-14 15:15:00,20.47,20.55,20.43,20.45,20900.0,20.4699,20.5499,20.4299,20.4499,20900.0
2007-02-14 15:20:00,20.45,20.55,20.45,20.52,30600.0,20.4499,20.5499,20.4499,20.5199,30600.0
2007-02-14 15:25:00,20.52,20.58,20.51,20.58,53400.0,20.5199,20.5799,20.5099,20.5799,53400.0
2007-02-14 15:30:00,20.58,20.6,20.54,20.56,96900.0,20.5799,20.5999,20.5399,20.5599,96900.0
2007-02-14 15:35:00,20.56,20.59,20.54,20.58,52200.0,20.5599,20.5899,20.5399,20.5799,52200.0
2007-02-14 15:40:00,20.58,20.75,20.57,20.7,57600.0,20.5799,20.7499,20.5699,20.6999,57600.0
2007-02-14 15:45:00,20.71,20.8,20.69,20.8,68000.0,20.7099,20.7999,20.6899,20.7999,68000.0
2007-02-14 15:50:00,20.8,20.98,20.8,20.97,140000.0,20.7999,20.9799,20.7999,20.9699,140000.0
2007-02-14 15:55:00,20.97,21.06,20.93,20.95,256000.0,20.9699,21.0599,20.9299,20.9499,256000.0
2007-02-15 09:30:00,20.33,20.33,19.74,20.12,204700.0,20.3299,20.3299,19.7399,20.1199,204700.0
2007-02-15 09:35:00,20.15,20.4,20.15,20.4,93500.0,20.1499,20.3999,20.1499,20.3999,93500.0
2007-02-15 09:40:00,20.37,20.7,20.0,20.66,89200.0,20.3699,20.6999,19.9999,20.6599,89200.0
2007-02-15 09:45:00,20.65,21.0,20.65,20.93,226700.0,20.6499,20.9999,20.6499,20.9299,226700.0
2007-02-15 09:50:00,20.93,20.95,20.6,20.7,55800.0,20.9299,20.9499,20.5999,20.6999,55800.0
2007-02-15 09:55:00,20.7,20.73,20.45,20.52,49400.0,20.6999,20.7299,20.4499,20.5199,49400.0
2007-02-15 10:00:00,20.51,20.6,20.46,20.48,60100.0,20.5099,20.5999,20.4599,20.4799,60100.0
2007-02-15 10:05:00,20.48,20.5,20.4,20.43,34100.0,20.4799,20.4999,20.3999,20.4299,34100.0
2007-02-15 10:10:00,20.45,20.49,20.39,20.44,26500.0,20.4499,20.4899,20.3899,20.4399,26500.0
2007-02-15 10:15:00,20.44,20.52,20.44,20.5,30400.0,20.4399,20.5199,20.4399,20.4999,30400.0
2007-02-15 10:20:00,20.5,20.5,20.49,20.49,40600.0,20.4999,20.4999,20.4899,20.4899,40600.0
2007-02-15 10:25:00,20.49,20.54,20.48,20.54,55300.0,20.4899,20.5399,20.4799,20.5399,55300.0
2007-02-15 10:30:00,20.56,20.76,20.56,20.6,82500.0,20.5599,20.7599,20.5599,20.5999,82500.0
2007-02-15 10:35:00,20.6,20.82,20.6,20.8,49500.0,20.5999,20.8199,20.5999,20.7999,49500.0
2007-02-15 10:40:00,20.8,20.8,20.68,20.68,26500.0,20.7999,20.7999,20.6799,20.6799,26500.0
2007-02-15 10:45:00,20.68,20.8,20.57,20.58,58900.0,20.6799,20.7999,20.5699,20.5799,58900.0
2007-02-15 10:50:00,20.58,20.6,20.56,20.56,22800.0,20.5799,20.5999,20.5599,20.5599,22800.0
2007-02-15 10:55:00,20.54,20.6,20.53,20.55,50900.0,20.5399,20.5999,20.5299,20.5499,50900.0
2007-02-15 11:00:00,20.56,20.6,20.54,20.54,16100.0,20.5599,20.5999,20.5399,20.5399,16100.0
2007-02-15 11:05:00,20.55,20.56,20.47,20.47,12400.0,20.5499,20.5599,20.4699,20.4699,12400.0
2007-02-15 11:10:00,20.47,20.53,20.44,20.5,24400.0,20.4699,20.5299,20.4399,20.4999,24400.0
2007-02-15 11:15:00,20.49,20.53,20.42,20.44,15300.0,20.4899,20.5299,20.4199,20.4399,15300.0
2007-02-15 11:20:00,20.45,20.5,20.4,20.4,34200.0,20.4499,20.4999,20.3999,20.3999,34200.0
2007-02-15 11:25:00,20.4,20.44,20.4,20.42,12100.0,20.3999,20.4399,20.3999,20.4199,12100.0
2007-02-15 11:30:00,20.42,20.5,20.41,20.48,77400.0,20.4199,20.4999,20.4099,20.4799,77400.0
2007-02-15 11:35:00,20.49,20.59,20.49,20.55,21200.0,20.4899,20.5899,20.4899,20.5499,21200.0
2007-02-15 11:40:00,20.54,20.59,20.5,20.58,13200.0,20.5399,20.5899,20.4999,20.5799,13200.0
2007-02-15 11:45:00,20.59,20.62,20.54,20.54,22700.0,20.5899,20.6199,20.5399,20.5399,22700.0
2007-02-15 11:50:00,20.54,20.59,20.47,20.58,68100.0,20.5399,20.5899,20.4699,20.5799,68100.0
2007-02-15 11:55:00,20.58,20.75,20.58,20.74,19200.0,20.5799,20.7499,20.5799,20.7399,19200.0
2007-02-15 12:00:00,20.75,20.75,20.67,20.68,22400.0,20.7499,20.7499,20.6699,20.6799,22400.0
2007-02-15 12:05:00,20.68,20.68,20.5,20.5,7000.0,20.6799,20.6799,20.4999,20.4999,7000.0
2007-02-15 12:10:00,20.52,20.61,20.52,20.6,20000.0,20.5199,20.6099,20.5199,20.5999,20000.0
2007-02-15 12:15:00,20.59,20.59,20.54,20.54,4400.0,20.5899,20.5899,20.5399,20.5399,4400.0
2007-02-15 12:20:00,20.55,20.57,20.54,20.55,11100.0,20.5499,20.5699,20.5399,20.5499,11100.0
2007-02-15 12:25:00,20.58,20.59,20.56,20.57,14700.0,20.5799,20.5899,20.5599,20.5699,14700.0
2007-02-15 12:30:00,20.55,20.56,20.5,20.5,15600.0,20.5499,20.5599,20.4999,20.4999,15600.0
2007-02-15 12:35:00,20.5,20.59,20.5,20.56,11400.0,20.4999,20.5899,20.4999,20.5599,11400.0
2007-02-15 12:40:00,20.57,20.6,20.55,20.55,17600.0,20.5699,20.5999,20.5499,20.5499,17600.0
2007-02-15 12:45:00,20.55,20.57,20.45,20.46,15700.0,20.5499,20.5699,20.4499,20.4599,15700.0
2007-02-15 12:50:00,20.46,20.47,20.45,20.46,4000.0,20.4599,20.4699,20.4499,20.4599,4000.0
2007-02-15 12:55:00,20.46,20.56,20.44,20.55,9600.0,20.4599,20.5599,20.4399,20.5499,9600.0
2007-02-15 13:00:00,20.55,20.55,20.46,20.47,14900.0,20.5499,20.5499,20.4599,20.4699,14900.0
2007-02-15 13:05:00,20.47,20.47,20.4,20.4,55200.0,20.4699,20.4699,20.3999,20.3999,55200.0
2007-02-15 13:10:00,20.41,20.45,20.4,20.4,16800.0,20.4099,20.4499,20.3999,20.3999,16800.0
2007-02-15 13:15:00,20.41,20.47,20.41,20.47,3000.0,20.4099,20.4699,20.4099,20.4699,3000.0
2007-02-15 13:20:00,20.45,20.46,20.44,20.44,3600.0,20.4499,20.4599,20.4399,20.4399,3600.0
2007-02-15 13:25:00,20.44,20.48,20.44,20.47,8200.0,20.4399,20.4799,20.4399,20.4699,8200.0
2007-02-15 13:30:00,20.48,20.52,20.47,20.47,11500.0,20.4799,20.5199,20.4699,20.4699,11500.0
2007-02-15 13:35:00,20.48,20.49,20.46,20.49,7100.0,20.4799,20.4899,20.4599,20.4899,7100.0
2007-02-15 13:40:00,20.5,20.54,20.49,20.53,12100.0,20.4999,20.5399,20.4899,20.5299,12100.0
2007-02-15 13:45:00,20.54,20.61,20.52,20.53,35800.0,20.5399,20.6099,20.5199,20.5299,35800.0
2007-02-15 13:50:00,20.53,20.55,20.52,20.55,8600.0,20.5299,20.5499,20.5199,20.5499,8600.0
2007-02-15 13:55:00,20.54,20.55,20.53,20.53,5100.0,20.5399,20.5499,20.5299,20.5299,5100.0
2007-02-15 14:00:00,20.52,20.53,20.48,20.5,18200.0,20.5199,20.5299,20.4799,20.4999,18200.0
2007-02-15 14:05:00,20.5,20.51,20.44,20.45,17900.0,20.4999,20.5099,20.4399,20.4499,17900.0
2007-02-15 14:10:00,20.45,20.5,20.45,20.49,6400.0,20.4499,20.4999,20.4499,20.4899,6400.0
2007-02-15 14:15:00,20.5,20.5,20.49,20.5,9300.0,20.4999,20.4999,20.4899,20.4999,9300.0
2007-02-15 14:20:00,20.49,20.51,20.49,20.5,14400.0,20.4899,20.5099,20.4899,20.4999,14400.0
2007-02-15 14:25:00,20.49,20.52,20.49,20.49,13500.0,20.4899,20.5199,20.4899,20.4899,13500.0
2007-02-15 14:30:00,20.49,20.5,20.48,20.5,31900.0,20.4899,20.4999,20.4799,20.4999,31900.0
2007-02-15 14:35:00,20.5,20.5,20.46,20.47,12800.0,20.4999,20.4999,20.4599,20.4699,12800.0
2007-02-15 14:40:00,20.47,20.5,20.44,20.48,31400.0,20.4699,20.4999,20.4399,20.4799,31400.0
2007-02-15 14:45:00,20.48,20.48,20.43,20.45,21300.0,20.4799,20.4799,20.4299,20.4499,21300.0
2007-02-15 14:50:00,20.46,20.49,20.45,20.47,24800.0,20.4599,20.4899,20.4499,20.4699,24800.0
2007-02-15 14:55:00,20.49,20.53,20.47,20.53,66900.0,20.4899,20.5299,20.4699,20.5299,66900.0
2007-02-15 15:00:00,20.52,20.53,20.47,20.5,61400.0,20.5199,20.5299,20.4699,20.4999,61400.0
2007-02-15 15:05:00,20.5,20.52,20.47,20.49,30400.0,20.4999,20.5199,20.4699,20.4899,30400.0
2007-02-15 15:10:00,20.48,20.49,20.45,20.45,31400.0,20.4799,20.4899,20.4499,20.4499,31400.0
2007-02-15 15:15:00,20.45,20.46,20.37,20.41,45000.0,20.4499,20.4599,20.3699,20.4099,45000.0
2007-02-15 15:20:00,20.41,20.45,20.4,20.42,32700.0,20.4099,20.4499,20.3999,20.4199,32700.0
2007-02-15 15:25:00,20.42,20.44,20.4,20.42,36800.0,20.4199,20.4399,20.3999,20.4199,36800.0
2007-02-15 15:30:00,20.41,20.43,20.4,20.43,32500.0,20.4099,20.4299,20.3999,20.4299,32500.0
2007-02-15 15:35:00,20.43,20.44,20.4,20.43,32500.0,20.4299,20.4399,20.3999,20.4299,32500.0
2007-02-15 15:40:00,20.42,20.47,20.4,20.42,59200.0,20.4199,20.4699,20.3999,20.4199,59200.0
2007-02-15 15:45:00,20.41,20.43,20.35,20.36,59900.0,20.4099,20.4299,20.3499,20.3599,59900.0
2007-02-15 15:50:00,20.35,20.42,20.29,20.32,98600.0,20.3499,20.4199,20.2899,20.3199,98600.0
2007-02-15 15:55:00,20.32,20.32,20.22,20.23,76700.0,20.3199,20.3199,20.2199,20.2299,76700.0
2007-02-16 09:30:00,19.62,19.88,19.55,19.77,182000.0,19.6199,19.8799,19.5499,19.7699,182000.0
2007-02-16 09:35:00,19.79,19.96,19.79,19.9,155900.0,19.7899,19.9599,19.7899,19.8999,155900.0
2007-02-16 09:40:00,19.9,19.98,19.89,19.92,78200.0,19.8999,19.9799,19.8899,19.9199,78200.0
2007-02-16 09:45:00,19.92,19.96,19.91,19.96,64100.0,19.9199,19.9599,19.9099,19.9599,64100.0
2007-02-16 09:50:00,19.95,20.05,19.93,20.03,100600.0,19.9499,20.0499,19.9299,20.0299,100600.0
2007-02-16 09:55:00,20.03,20.12,20.0,20.11,228400.0,20.0299,20.1199,19.9999,20.1099,228400.0
2007-02-16 10:00:00,20.11,20.11,19.99,20.0,375900.0,20.1099,20.1099,19.9899,19.9999,375900.0
2007-02-16 10:05:00,20.02,20.06,19.94,19.98,41400.0,20.0199,20.0599,19.9399,19.9799,41400.0
2007-02-16 10:10:00,19.98,20.0,19.96,20.0,19700.0,19.9799,19.9999,19.9599,19.9999,19700.0
2007-02-16 10:15:00,20.0,20.0,19.89,19.95,39300.0,19.9999,19.9999,19.8899,19.9499,39300.0
2007-02-16 10:20:00,19.96,19.99,19.96,19.96,12800.0,19.9599,19.9899,19.9599,19.9599,12800.0
2007-02-16 10:25:00,19.96,19.98,19.95,19.96,15000.0,19.9599,19.9799,19.9499,19.9599,15000.0
2007-02-16 10:30:00,19.96,19.97,19.93,19.96,15600.0,19.9599,19.9699,19.9299,19.9599,15600.0
2007-02-16 10:35:00,19.97,19.99,19.96,19.98,10900.0,19.9699,19.9899,19.9599,19.9799,10900.0
2007-02-16 10:40:00,19.98,20.0,19.97,20.0,12300.0,19.9799,19.9999,19.9699,19.9999,12300.0
2007-02-16 10:45:00,20.0,20.04,20.0,20.04,18000.0,19.9999,20.0399,19.9999,20.0399,18000.0
2007-02-16 10:50:00,20.04,20.08,20.03,20.06,23600.0,20.0399,20.0799,20.0299,20.0599,23600.0
2007-02-16 10:55:00,20.06,20.07,20.02,20.03,18100.0,20.0599,20.0699,20.0199,20.0299,18100.0
2007-02-16 11:00:00,20.05,20.05,20.0,20.01,20900.0,20.0499,20.0499,19.9999,20.0099,20900.0
2007-02-16 11:05:00,20.02,20.03,20.0,20.0,14500.0,20.0199,20.0299,19.9999,19.9999,14500.0
2007-02-16 11:10:00,20.01,20.02,20.0,20.01,7100.0,20.0099,20.0199,19.9999,20.0099,7100.0
2007-02-16 11:15:00,20.01,20.02,20.0,20.01,13100.0,20.0099,20.0199,19.9999,20.0099,13100.0
2007-02-16 11:20:00,20.01,20.02,20.0,20.02,12500.0,20.0099,20.0199,19.9999,20.0199,12500.0
2007-02-16 11:25:00,20.02,20.03,20.0,20.01,8600.0,20.0199,20.0299,19.9999,20.0099,8600.0
2007-02-16 11:30:00,19.99,20.01,19.92,19.94,18800.0,19.9899,20.0099,19.9199,19.9399,18800.0
2007-02-16 11:35:00,19.94,20.0,19.94,20.0,5400.0,19.9399,19.9999,19.9399,19.9999,5400.0
2007-02-16 11:40:00,20.0,20.0,19.98,20.0,8800.0,19.9999,19.9999,19.9799,19.9999,8800.0
2007-02-16 11:45:00,20.0,20.0,19.99,20.0,11500.0,19.9999,19.9999,19.9899,19.9999,11500.0
2007-02-16 11:50:00,20.0,20.0,19.99,20.0,10200.0,19.9999,19.9999,19.9899,19.9999,10200.0
2007-02-16 11:55:00,20.0,20.02,19.99,20.0,52700.0,19.9999,20.0199,19.9899,19.9999,52700.0
2007-02-16 12:00:00,20.01,20.01,19.99,20.0,21600.0,20.0099,20.0099,19.9899,19.9999,21600.0
2007-02-16 12:05:00,20.0,20.01,19.99,20.0,33400.0,19.9999,20.0099,19.9899,19.9999,33400.0
2007-02-16 12:10:00,19.99,20.04,19.99,20.04,76600.0,19.9899,20.0399,19.9899,20.0399,76600.0
2007-02-16 12:15:00,20.04,20.2,20.02,20.04,77400.0,20.0399,20.1999,20.0199,20.0399,77400.0
2007-02-16 12:20:00,20.04,20.06,20.04,20.05,34100.0,20.0399,20.0599,20.0399,20.0499,34100.0
2007-02-16 12:25:00,20.05,20.05,20.01,20.03,35300.0,20.0499,20.0499,20.0099,20.0299,35300.0
2007-02-16 12:30:00,20.04,20.04,20.02,20.02,7200.0,20.0399,20.0399,20.0199,20.0199,7200.0
2007-02-16 12:35:00,20.03,20.03,20.02,20.03,5900.0,20.0299,20.0299,20.0199,20.0299,5900.0
2007-02-16 12:40:00,20.03,20.05,20.03,20.05,6800.0,20.0299,20.0499,20.0299,20.0499,6800.0
2007-02-16 12:45:00,20.05,20.05,20.04,20.05,13300.0,20.0499,20.0499,20.0399,20.0499,13300.0
2007-02-16 12:50:00,20.05,20.06,20.04,20.06,17500.0,20.0499,20.0599,20.0399,20.0599,17500.0
2007-02-16 12:55:00,20.06,20.06,20.05,20.06,14100.0,20.0599,20.0599,20.0499,20.0599,14100.0
2007-02-16 13:00:00,20.06,20.07,20.04,20.05,18300.0,20.0599,20.0699,20.0399,20.0499,18300.0
2007-02-16 13:05:00,20.05,20.05,20.04,20.05,31600.0,20.0499,20.0499,20.0399,20.0499,31600.0
2007-02-16 13:10:00,20.05,20.11,20.05,20.1,80200.0,20.0499,20.1099,20.0499,20.0999,80200.0
2007-02-16 13:15:00,20.1,20.12,20.07,20.08,34100.0,20.0999,20.1199,20.0699,20.0799,34100.0
2007-02-16 13:20:00,20.08,20.09,20.07,20.07,20900.0,20.0799,20.0899,20.0699,20.0699,20900.0
2007-02-16 13:25:00,20.06,20.12,20.06,20.11,52600.0,20.0599,20.1199,20.0599,20.1099,52600.0
2007-02-16 13:30:00,20.13,20.15,20.08,20.08,35700.0,20.1299,20.1499,20.0799,20.0799,35700.0
2007-02-16 13:35:00,20.08,20.1,20.08,20.1,48000.0,20.0799,20.0999,20.0799,20.0999,48000.0
2007-02-16 13:40:00,20.09,20.1,20.09,20.09,4000.0,20.0899,20.0999,20.0899,20.0899,4000.0
2007-02-16 13:45:00,20.09,20.1,20.09,20.1,41800.0,20.0899,20.0999,20.0899,20.0999,41800.0
2007-02-16 13:50:00,20.1,20.2,20.09,20.16,69300.0,20.0999,20.1999,20.0899,20.1599,69300.0
2007-02-16 13:55:00,20.16,20.17,20.13,20.13,16600.0,20.1599,20.1699,20.1299,20.1299,16600.0
2007-02-16 14:00:00,20.12,20.16,20.12,20.16,10300.0,20.1199,20.1599,20.1199,20.1599,10300.0
2007-02-16 14:05:00,20.16,20.16,20.13,20.15,18200.0,20.1599,20.1599,20.1299,20.1499,18200.0
2007-02-16 14:10:00,20.14,20.15,20.12,20.14,26500.0,20.1399,20.1499,20.1199,20.1399,26500.0
2007-02-16 14:15:00,20.13,20.15,20.13,20.14,68600.0,20.1299,20.1499,20.1299,20.1399,68600.0
2007-02-16 14:20:00,20.14,20.16,20.13,20.15,41500.0,20.1399,20.1599,20.1299,20.1499,41500.0
2007-02-16 14:25:00,20.15,20.17,20.15,20.17,23000.0,20.1499,20.1699,20.1499,20.1699,23000.0
2007-02-16 14:30:00,20.17,20.17,20.14,20.14,52500.0,20.1699,20.1699,20.1399,20.1399,52500.0
2007-02-16 14:35:00,20.13,20.16,20.11,20.15,9400.0,20.1299,20.1599,20.1099,20.1499,9400.0
2007-02-16 14:40:00,20.16,20.16,20.12,20.13,19200.0,20.1599,20.1599,20.1199,20.1299,19200.0
2007-02-16 14:45:00,20.13,20.15,20.12,20.14,11000.0,20.1299,20.1499,20.1199,20.1399,11000.0
2007-02-16 14:50:00,20.16,20.16,20.14,20.16,10300.0,20.1599,20.1599,20.1399,20.1599,10300.0
2007-02-16 14:55:00,20.16,20.16,20.13,20.13,12400.0,20.1599,20.1599,20.1299,20.1299,12400.0
2007-02-16 15:00:00,20.13,20.15,20.13,20.15,13800.0,20.1299,20.1499,20.1299,20.1499,13800.0
2007-02-16 15:05:00,20.14,20.15,20.14,20.14,19200.0,20.1399,20.1499,20.1399,20.1399,19200.0
2007-02-16 15:10:00,20.14,20.15,20.1,20.1,10900.0,20.1399,20.1499,20.0999,20.0999,10900.0
2007-02-16 15:15:00,20.1,20.13,20.1,20.13,34600.0,20.0999,20.1299,20.0999,20.1299,34600.0
2007-02-16 15:20:00,20.13,20.15,20.13,20.14,31100.0,20.1299,20.1499,20.1299,20.1399,31100.0
2007-02-16 15:25:00,20.14,20.17,20.14,20.16,90100.0,20.1399,20.1699,20.1399,20.1599,90100.0
2007-02-16 15:30:00,20.15,20.19,20.15,20.19,384200.0,20.1499,20.1899,20.1499,20.1899,384200.0
2007-02-16 15:35:00,20.18,20.2,20.16,20.18,102700.0,20.1799,20.1999,20.1599,20.1799,102700.0
2007-02-16 15:40:00,20.18,20.2,20.16,20.18,99100.0,20.1799,20.1999,20.1599,20.1799,99100.0
2007-02-16 15:45:00,20.18,20.2,20.17,20.19,99000.0,20.1799,20.1999,20.1699,20.1899,99000.0
2007-02-16 15:50:00,20.19,20.2,20.18,20.2,257500.0,20.1899,20.1999,20.1799,20.1999,257500.0
2007-02-16 15:55:00,20.19,20.22,20.17,20.22,259800.0,20.1899,20.2199,20.1699,20.2199,259800.0
2007-02-20 09:30:00,20.26,20.26,19.71,19.72,89500.0,20.2599,20.2599,19.7099,19.7199,89500.0
2007-02-20 09:35:00,19.71,19.91,19.7,19.85,59000.0,19.7099,19.9099,19.6999,19.8499,59000.0
2007-02-20 09:40:00,19.85,19.88,19.83,19.88,34500.0,19.8499,19.8799,19.8299,19.8799,34500.0
2007-02-20 09:45:00,19.85,19.92,19.85,19.87,20500.0,19.8499,19.9199,19.8499,19.8699,20500.0
2007-02-20 09:50:00,19.87,19.89,19.83,19.83,16000.0,19.8699,19.8899,19.8299,19.8299,16000.0
2007-02-20 09:55:00,19.84,19.89,19.84,19.87,25300.0,19.8399,19.8899,19.8399,19.8699,25300.0
2007-02-20 10:00:00,19.88,19.88,19.83,19.85,23100.0,19.8799,19.8799,19.8299,19.8499,23100.0
2007-02-20 10:05:00,19.85,19.88,19.83,19.88,21600.0,19.8499,19.8799,19.8299,19.8799,21600.0
2007-02-20 10:10:00,19.89,19.95,19.89,19.93,5900.0,19.8899,19.9499,19.8899,19.9299,5900.0
2007-02-20 10:15:00,19.93,20.0,19.93,20.0,39400.0,19.9299,19.9999,19.9299,19.9999,39400.0
2007-02-20 10:20:00,20.0,20.03,19.98,19.99,21700.0,19.9999,20.0299,19.9799,19.9899,21700.0
2007-02-20 10:25:00,19.99,20.0,19.98,19.99,17500.0,19.9899,19.9999,19.9799,19.9899,17500.0
2007-02-20 10:30:00,20.0,20.0,19.99,19.99,7000.0,19.9999,19.9999,19.9899,19.9899,7000.0
2007-02-20 10:35:00,20.0,20.0,19.99,19.99,13700.0,19.9999,19.9999,19.9899,19.9899,13700.0
2007-02-20 10:40:00,20.0,20.01,19.98,20.0,26500.0,19.9999,20.0099,19.9799,19.9999,26500.0
2007-02-20 10:45:00,20.0,20.0,20.0,20.0,12400.0,19.9999,19.9999,19.9999,19.9999,12400.0
2007-02-20 10:50:00,20.0,20.02,20.0,20.02,24900.0,19.9999,20.0199,19.9999,20.0199,24900.0
2007-02-20 10:55:00,20.03,20.1,20.03,20.1,11800.0,20.0299,20.0999,20.0299,20.0999,11800.0
2007-02-20 11:00:00,20.1,20.1,20.07,20.07,16300.0,20.0999,20.0999,20.0699,20.0699,16300.0
2007-02-20 11:05:00,20.07,20.1,20.07,20.09,6300.0,20.0699,20.0999,20.0699,20.0899,6300.0
2007-02-20 11:10:00,20.08,20.09,20.08,20.09,7700.0,20.0799,20.0899,20.0799,20.0899,7700.0
2007-02-20 11:15:00,20.09,20.1,20.08,20.09,23500.0,20.0899,20.0999,20.0799,20.0899,23500.0
2007-02-20 11:20:00,20.1,20.15,20.09,20.15,58000.0,20.0999,20.1499,20.0899,20.1499,58000.0
2007-02-20 11:25:00,20.14,20.23,20.14,20.22,27700.0,20.1399,20.2299,20.1399,20.2199,27700.0
2007-02-20 11:30:00,20.22,20.24,20.12,20.14,26400.0,20.2199,20.2399,20.1199,20.1399,26400.0
2007-02-20 11:35:00,20.14,20.21,20.14,20.21,32300.0,20.1399,20.2099,20.1399,20.2099,32300.0
2007-02-20 11:40:00,20.2,20.2,20.14,20.16,39500.0,20.1999,20.1999,20.1399,20.1599,39500.0
2007-02-20 11:45:00,20.16,20.19,20.15,20.16,9200.0,20.1599,20.1899,20.1499,20.1599,9200.0
2007-02-20 11:50:00,20.17,20.17,20.15,20.17,14600.0,20.1699,20.1699,20.1499,20.1699,14600.0
2007-02-20 11:55:00,20.17,20.17,20.1,20.1,17100.0,20.1699,20.1699,20.0999,20.0999,17100.0
2007-02-20 12:00:00,20.09,20.09,20.02,20.08,16100.0,20.0899,20.0899,20.0199,20.0799,16100.0
2007-02-20 12:05:00,20.08,20.15,20.03,20.05,23500.0,20.0799,20.1499,20.0299,20.0499,23500.0
2007-02-20 12:10:00,20.05,20.16,20.03,20.14,33900.0,20.0499,20.1599,20.0299,20.1399,33900.0
2007-02-20 12:15:00,20.15,20.17,20.14,20.15,10000.0,20.1499,20.1699,20.1399,20.1499,10000.0
2007-02-20 12:20:00,20.13,20.14,20.07,20.08,54300.0,20.1299,20.1399,20.0699,20.0799,54300.0
2007-02-20 12:25:00,20.08,20.08,20.05,20.07,19600.0,20.0799,20.0799,20.0499,20.0699,19600.0
2007-02-20 12:30:00,20.06,20.13,20.05,20.13,28600.0,20.0599,20.1299,20.0499,20.1299,28600.0
2007-02-20 12:35:00,20.12,20.15,20.12,20.15,6300.0,20.1199,20.1499,20.1199,20.1499,6300.0
2007-02-20 12:40:00,20.15,20.15,20.14,20.15,16600.0,20.1499,20.1499,20.1399,20.1499,16600.0
2007-02-20 12:45:00,20.15,20.15,20.14,20.15,8300.0,20.1499,20.1499,20.1399,20.1499,8300.0
2007-02-20 12:50:00,20.14,20.15,20.11,20.13,26300.0,20.1399,20.1499,20.1099,20.1299,26300.0
2007-02-20 12:55:00,20.13,20.15,20.13,20.14,4800.0,20.1299,20.1499,20.1299,20.1399,4800.0
2007-02-20 13:00:00,20.15,20.15,20.14,20.15,33800.0,20.1499,20.1499,20.1399,20.1499,33800.0
2007-02-20 13:05:00,20.15,20.15,20.14,20.14,8900.0,20.1499,20.1499,20.1399,20.1399,8900.0
2007-02-20 13:10:00,20.15,20.15,20.13,20.14,6800.0,20.1499,20.1499,20.1299,20.1399,6800.0
2007-02-20 13:15:00,20.14,20.14,20.11,20.12,11700.0,20.1399,20.1399,20.1099,20.1199,11700.0
2007-02-20 13:20:00,20.12,20.13,20.11,20.11,3100.0,20.1199,20.1299,20.1099,20.1099,3100.0
2007-02-20 13:25:00,20.11,20.14,20.11,20.12,26100.0,20.1099,20.1399,20.1099,20.1199,26100.0
2007-02-20 13:30:00,20.13,20.14,20.08,20.1,5900.0,20.1299,20.1399,20.0799,20.0999,5900.0
2007-02-20 13:35:00,20.1,20.1,20.05,20.06,8600.0,20.0999,20.0999,20.0499,20.0599,8600.0
2007-02-20 13:40:00,20.05,20.1,20.05,20.1,3900.0,20.0499,20.0999,20.0499,20.0999,3900.0
2007-02-20 13:45:00,20.1,20.1,20.09,20.09,2200.0,20.0999,20.0999,20.0899,20.0899,2200.0
2007-02-20 13:50:00,20.09,20.1,20.06,20.07,5500.0,20.0899,20.0999,20.0599,20.0699,5500.0
2007-02-20 13:55:00,20.07,20.1,20.07,20.1,5900.0,20.0699,20.0999,20.0699,20.0999,5900.0
2007-02-20 14:00:00,20.09,20.09,20.08,20.09,2800.0,20.0899,20.0899,20.0799,20.0899,2800.0
2007-02-20 14:05:00,20.08,20.09,20.04,20.05,21300.0,20.0799,20.0899,20.0399,20.0499,21300.0
2007-02-20 14:10:00,20.05,20.07,20.05,20.07,8400.0,20.0499,20.0699,20.0499,20.0699,8400.0
2007-02-20 14:15:00,20.07,20.1,20.06,20.08,23100.0,20.0699,20.0999,20.0599,20.0799,23100.0
2007-02-20 14:20:00,20.09,20.1,20.06,20.08,8300.0,20.0899,20.0999,20.0599,20.0799,8300.0
2007-02-20 14:25:00,20.07,20.07,20.02,20.05,16200.0,20.0699,20.0699,20.0199,20.0499,16200.0
2007-02-20 14:30:00,20.04,20.07,20.04,20.07,4600.0,20.0399,20.0699,20.0399,20.0699,4600.0
2007-02-20 14:35:00,20.08,20.1,20.08,20.09,12300.0,20.0799,20.0999,20.0799,20.0899,12300.0
2007-02-20 14:40:00,20.08,20.08,20.04,20.06,9400.0,20.0799,20.0799,20.0399,20.0599,9400.0
2007-02-20 14:45:00,20.06,20.1,20.05,20.09,6300.0,20.0599,20.0999,20.0499,20.0899,6300.0
2007-02-20 14:50:00,20.08,20.09,20.02,20.05,16400.0,20.0799,20.0899,20.0199,20.0499,16400.0
2007-02-20 14:55:00,20.04,20.1,20.04,20.09,15400.0,20.0399,20.0999,20.0399,20.0899,15400.0
2007-02-20 15:00:00,20.09,20.09,20.07,20.08,7900.0,20.0899,20.0899,20.0699,20.0799,7900.0
2007-02-20 15:05:00,20.07,20.09,20.06,20.08,13900.0,20.0699,20.0899,20.0599,20.0799,13900.0
2007-02-20 15:10:00,20.08,20.08,20.04,20.04,13400.0,20.0799,20.0799,20.0399,20.0399,13400.0
2007-02-20 15:15:00,20.05,20.07,20.04,20.07,5700.0,20.0499,20.0699,20.0399,20.0699,5700.0
2007-02-20 15:20:00,20.07,20.08,20.05,20.08,16300.0,20.0699,20.0799,20.0499,20.0799,16300.0
2007-02-20 15:25:00,20.09,20.1,20.08,20.09,21000.0,20.0899,20.0999,20.0799,20.0899,21000.0
2007-02-20 15:30:00,20.09,20.09,20.05,20.09,12000.0,20.0899,20.0899,20.0499,20.0899,12000.0
2007-02-20 15:35:00,20.09,20.1,20.08,20.08,49600.0,20.0899,20.0999,20.0799,20.0799,49600.0
2007-02-20 15:40:00,20.09,20.11,20.08,20.1,42900.0,20.0899,20.1099,20.0799,20.0999,42900.0
2007-02-20 15:45:00,20.1,20.1,20.09,20.1,77300.0,20.0999,20.0999,20.0899,20.0999,77300.0
2007-02-20 15:50:00,20.1,20.13,20.09,20.09,56000.0,20.0999,20.1299,20.0899,20.0899,56000.0
2007-02-20 15:55:00,20.1,20.13,20.09,20.13,61900.0,20.0999,20.1299,20.0899,20.1299,61900.0
2007-02-21 09:30:00,20.01,20.1,19.78,20.1,26200.0,20.0099,20.0999,19.7799,20.0999,26200.0
2007-02-21 09:35:00,20.1,20.1,19.98,19.98,13400.0,20.0999,20.0999,19.9799,19.9799,13400.0
2007-02-21 09:40:00,20.01,20.1,20.01,20.1,4600.0,20.0099,20.0999,20.0099,20.0999,4600.0
2007-02-21 09:45:00,20.09,20.09,19.98,20.03,22000.0,20.0899,20.0899,19.9799,20.0299,22000.0
2007-02-21 09:50:00,20.04,20.07,19.99,20.0,8400.0,20.0399,20.0699,19.9899,19.9999,8400.0
2007-02-21 09:55:00,20.01,20.09,19.97,20.01,15400.0,20.0099,20.0899,19.9699,20.0099,15400.0
2007-02-21 10:00:00,20.04,20.09,19.99,19.99,8000.0,20.0399,20.0899,19.9899,19.9899,8000.0
2007-02-21 10:05:00,19.99,20.04,19.95,19.98,8600.0,19.9899,20.0399,19.9499,19.9799,8600.0
2007-02-21 10:10:00,19.99,20.08,19.92,20.08,14900.0,19.9899,20.0799,19.9199,20.0799,14900.0
2007-02-21 10:15:00,20.07,20.1,20.02,20.09,5700.0,20.0699,20.0999,20.0199,20.0899,5700.0
2007-02-21 10:20:00,20.09,20.09,20.03,20.04,9900.0,20.0899,20.0899,20.0299,20.0399,9900.0
2007-02-21 10:25:00,20.05,20.05,19.97,19.98,6100.0,20.0499,20.0499,19.9699,19.9799,6100.0
2007-02-21 10:30:00,19.97,20.03,19.97,19.99,6000.0,19.9699,20.0299,19.9699,19.9899,6000.0
2007-02-21 10:35:00,19.96,19.99,19.89,19.89,8800.0,19.9599,19.9899,19.8899,19.8899,8800.0
2007-02-21 10:40:00,19.88,19.95,19.79,19.95,11700.0,19.8799,19.9499,19.7899,19.9499,11700.0
2007-02-21 10:45:00,19.95,19.95,19.89,19.89,17600.0,19.9499,19.9499,19.8899,19.8899,17600.0
2007-02-21 10:50:00,19.89,19.89,19.83,19.83,9800.0,19.8899,19.8899,19.8299,19.8299,9800.0
2007-02-21 10:55:00,19.84,19.94,19.84,19.94,9400.0,19.8399,19.9399,19.8399,19.9399,9400.0
2007-02-21 11:00:00,19.94,19.94,19.91,19.92,8300.0,19.9399,19.9399,19.9099,19.9199,8300.0
2007-02-21 11:05:00,19.91,19.93,19.88,19.9,6700.0,19.9099,19.9299,19.8799,19.8999,6700.0
2007-02-21 11:10:00,19.89,20.0,19.88,20.0,10500.0,19.8899,19.9999,19.8799,19.9999,10500.0
2007-02-21 11:15:00,20.0,20.0,19.99,20.0,11300.0,19.9999,19.9999,19.9899,19.9999,11300.0
2007-02-21 11:20:00,20.0,20.0,19.97,19.99,7000.0,19.9999,19.9999,19.9699,19.9899,7000.0
2007-02-21 11:25:00,19.98,20.0,19.96,19.99,3100.0,19.9799,19.9999,19.9599,19.9899,3100.0
2007-02-21 11:30:00,20.0,20.01,19.99,20.0,10800.0,19.9999,20.0099,19.9899,19.9999,10800.0
2007-02-21 11:35:00,20.0,20.08,19.99,20.05,21800.0,19.9999,20.0799,19.9899,20.0499,21800.0
2007-02-21 11:40:00,20.05,20.05,19.96,20.0,18200.0,20.0499,20.0499,19.9599,19.9999,18200.0
2007-02-21 11:45:00,20.0,20.02,19.97,20.0,51300.0,19.9999,20.0199,19.9699,19.9999,51300.0
2007-02-21 11:50:00,20.0,20.0,19.98,20.0,18800.0,19.9999,19.9999,19.9799,19.9999,18800.0
2007-02-21 11:55:00,20.0,20.01,19.99,20.0,118100.0,19.9999,20.0099,19.9899,19.9999,118100.0
2007-02-21 12:00:00,20.0,20.0,19.99,20.0,13500.0,19.9999,19.9999,19.9899,19.9999,13500.0
2007-02-21 12:05:00,20.0,20.0,19.99,20.0,30600.0,19.9999,19.9999,19.9899,19.9999,30600.0
2007-02-21 12:10:00,20.0,20.0,19.99,20.0,13800.0,19.9999,19.9999,19.9899,19.9999,13800.0
2007-02-21 12:15:00,20.0,20.0,20.0,20.0,7800.0,19.9999,19.9999,19.9999,19.9999,7800.0
2007-02-21 12:20:00,20.0,20.0,20.0,20.0,12900.0,19.9999,19.9999,19.9999,19.9999,12900.0
2007-02-21 12:25:00,20.0,20.01,19.99,20.01,52600.0,19.9999,20.0099,19.9899,20.0099,52600.0
2007-02-21 12:30:00,20.0,20.02,19.99,20.01,145800.0,19.9999,20.0199,19.9899,20.0099,145800.0
2007-02-21 12:35:00,20.02,20.02,20.0,20.02,18500.0,20.0199,20.0199,19.9999,20.0199,18500.0
2007-02-21 12:40:00,20.02,20.02,20.0,20.0,111300.0,20.0199,20.0199,19.9999,19.9999,111300.0
2007-02-21 12:45:00,20.01,20.01,20.0,20.01,7100.0,20.0099,20.0099,19.9999,20.0099,7100.0
2007-02-21 12:50:00,20.01,20.01,19.98,19.98,15600.0,20.0099,20.0099,19.9799,19.9799,15600.0
2007-02-21 12:55:00,19.98,19.99,19.96,19.96,7300.0,19.9799,19.9899,19.9599,19.9599,7300.0
2007-02-21 13:00:00,19.96,19.96,19.88,19.89,19000.0,19.9599,19.9599,19.8799,19.8899,19000.0
2007-02-21 13:05:00,19.89,19.93,19.87,19.89,21600.0,19.8899,19.9299,19.8699,19.8899,21600.0
2007-02-21 13:10:00,19.89,19.89,19.86,19.87,9800.0,19.8899,19.8899,19.8599,19.8699,9800.0
2007-02-21 13:15:00,19.88,19.9,19.87,19.9,18000.0,19.8799,19.8999,19.8699,19.8999,18000.0
2007-02-21 13:20:00,19.89,19.94,19.88,19.91,45500.0,19.8899,19.9399,19.8799,19.9099,45500.0
2007-02-21 13:25:00,19.91,19.91,19.9,19.91,9400.0,19.9099,19.9099,19.8999,19.9099,9400.0
2007-02-21 13:30:00,19.9,19.9,19.85,19.86,35700.0,19.8999,19.8999,19.8499,19.8599,35700.0
2007-02-21 13:35:00,19.87,19.88,19.86,19.87,5500.0,19.8699,19.8799,19.8599,19.8699,5500.0
2007-02-21 13:40:00,19.87,19.88,19.8,19.8,27600.0,19.8699,19.8799,19.7999,19.7999,27600.0
2007-02-21 13:45:00,19.8,19.82,19.74,19.82,20800.0,19.7999,19.8199,19.7399,19.8199,20800.0
2007-02-21 13:50:00,19.84,19.84,19.78,19.82,56600.0,19.8399,19.8399,19.7799,19.8199,56600.0
2007-02-21 13:55:00,19.82,19.82,19.74,19.8,11300.0,19.8199,19.8199,19.7399,19.7999,11300.0
2007-02-21 14:00:00,19.79,19.82,19.74,19.8,15900.0,19.7899,19.8199,19.7399,19.7999,15900.0
2007-02-21 14:05:00,19.82,19.9,19.8,19.89,14500.0,19.8199,19.8999,19.7999,19.8899,14500.0
2007-02-21 14:10:00,19.9,19.92,19.9,19.91,4300.0,19.8999,19.9199,19.8999,19.9099,4300.0
2007-02-21 14:15:00,19.91,19.95,19.91,19.94,5000.0,19.9099,19.9499,19.9099,19.9399,5000.0
2007-02-21 14:20:00,19.94,19.95,19.92,19.92,4500.0,19.9399,19.9499,19.9199,19.9199,4500.0
2007-02-21 14:25:00,19.92,19.92,19.86,19.88,5600.0,19.9199,19.9199,19.8599,19.8799,5600.0
2007-02-21 14:30:00,19.88,19.93,19.88,19.93,2600.0,19.8799,19.9299,19.8799,19.9299,2600.0
2007-02-21 14:35:00,19.93,19.97,19.93,19.97,2700.0,19.9299,19.9699,19.9299,19.9699,2700.0
2007-02-21 14:40:00,19.97,19.98,19.92,19.95,5500.0,19.9699,19.9799,19.9199,19.9499,5500.0
2007-02-21 14:45:00,19.93,19.94,19.9,19.9,6900.0,19.9299,19.9399,19.8999,19.8999,6900.0
2007-02-21 14:50:00,19.9,19.93,19.89,19.93,3700.0,19.8999,19.9299,19.8899,19.9299,3700.0
2007-02-21 14:55:00,19.92,19.95,19.92,19.92,7600.0,19.9199,19.9499,19.9199,19.9199,7600.0
2007-02-21 15:00:00,19.92,19.92,19.87,19.91,7400.0,19.9199,19.9199,19.8699,19.9099,7400.0
2007-02-21 15:05:00,19.89,19.93,19.89,19.92,3900.0,19.8899,19.9299,19.8899,19.9199,3900.0
2007-02-21 15:10:00,19.91,19.93,19.87,19.87,6500.0,19.9099,19.9299,19.8699,19.8699,6500.0
2007-02-21 15:15:00,19.87,19.9,19.84,19.88,50100.0,19.8699,19.8999,19.8399,19.8799,50100.0
2007-02-21 15:20:00,19.87,19.9,19.85,19.9,7200.0,19.8699,19.8999,19.8499,19.8999,7200.0
2007-02-21 15:25:00,19.9,19.91,19.88,19.88,10800.0,19.8999,19.9099,19.8799,19.8799,10800.0
2007-02-21 15:30:00,19.89,19.89,19.87,19.88,11600.0,19.8899,19.8899,19.8699,19.8799,11600.0
2007-02-21 15:35:00,19.88,19.89,19.85,19.86,22900.0,19.8799,19.8899,19.8499,19.8599,22900.0
2007-02-21 15:40:00,19.87,19.89,19.84,19.85,23500.0,19.8699,19.8899,19.8399,19.8499,23500.0
2007-02-21 15:45:00,19.85,19.85,19.8,19.81,20100.0,19.8499,19.8499,19.7999,19.8099,20100.0
2007-02-21 15:50:00,19.81,19.88,19.79,19.84,36100.0,19.8099,19.8799,19.7899,19.8399,36100.0
2007-02-21 15:55:00,19.84,19.86,19.81,19.86,36600.0,19.8399,19.8599,19.8099,19.8599,36600.0
2007-02-22 09:30:00,19.8,19.96,19.77,19.95,15700.0,19.7999,19.9599,19.7699,19.9499,15700.0
2007-02-22 09:35:00,19.92,20.04,19.9,19.9,89000.0,19.9199,20.0399,19.8999,19.8999,89000.0
2007-02-22 09:40:00,19.9,20.02,19.9,19.92,29100.0,19.8999,20.0199,19.8999,19.9199,29100.0
2007-02-22 09:45:00,19.92,20.02,19.89,19.9,37900.0,19.9199,20.0199,19.8899,19.8999,37900.0
2007-02-22 09:50:00,19.92,19.99,19.92,19.97,8600.0,19.9199,19.9899,19.9199,19.9699,8600.0
2007-02-22 09:55:00,19.97,19.98,19.96,19.97,22000.0,19.9699,19.9799,19.9599,19.9699,22000.0
2007-02-22 10:00:00,19.97,19.98,19.96,19.97,11400.0,19.9699,19.9799,19.9599,19.9699,11400.0
2007-02-22 10:05:00,19.96,19.97,19.96,19.97,29100.0,19.9599,19.9699,19.9599,19.9699,29100.0
2007-02-22 10:10:00,19.96,19.97,19.92,19.94,20000.0,19.9599,19.9699,19.9199,19.9399,20000.0
2007-02-22 10:15:00,19.93,19.94,19.84,19.85,22500.0,19.9299,19.9399,19.8399,19.8499,22500.0
2007-02-22 10:20:00,19.87,19.87,19.82,19.83,9500.0,19.8699,19.8699,19.8199,19.8299,9500.0
2007-02-22 10:25:00,19.83,19.87,19.78,19.85,30200.0,19.8299,19.8699,19.7799,19.8499,30200.0
2007-02-22 10:30:00,19.86,19.86,19.81,19.84,14500.0,19.8599,19.8599,19.8099,19.8399,14500.0
2007-02-22 10:35:00,19.84,19.93,19.84,19.93,9700.0,19.8399,19.9299,19.8399,19.9299,9700.0
2007-02-22 10:40:00,19.93,19.93,19.9,19.9,5300.0,19.9299,19.9299,19.8999,19.8999,5300.0
2007-02-22 10:45:00,19.9,19.92,19.89,19.92,10900.0,19.8999,19.9199,19.8899,19.9199,10900.0
2007-02-22 10:50:00,19.91,19.93,19.91,19.93,6500.0,19.9099,19.9299,19.9099,19.9299,6500.0
2007-02-22 10:55:00,19.93,19.95,19.89,19.95,10800.0,19.9299,19.9499,19.8899,19.9499,10800.0
2007-02-22 11:00:00,19.94,19.94,19.91,19.93,8900.0,19.9399,19.9399,19.9099,19.9299,8900.0
2007-02-22 11:05:00,19.92,19.92,19.87,19.89,6200.0,19.9199,19.9199,19.8699,19.8899,6200.0
2007-02-22 11:10:00,19.88,19.89,19.84,19.85,10100.0,19.8799,19.8899,19.8399,19.8499,10100.0
2007-02-22 11:15:00,19.84,19.85,19.78,19.81,20600.0,19.8399,19.8499,19.7799,19.8099,20600.0
2007-02-22 11:20:00,19.8,19.8,19.59,19.67,74500.0,19.7999,19.7999,19.5899,19.6699,74500.0
2007-02-22 11:25:00,19.67,19.67,19.61,19.67,24500.0,19.6699,19.6699,19.6099,19.6699,24500.0
2007-02-22 11:30:00,19.66,19.66,19.6,19.63,12900.0,19.6599,19.6599,19.5999,19.6299,12900.0
2007-02-22 11:35:00,19.64,19.65,19.63,19.64,11300.0,19.6399,19.6499,19.6299,19.6399,11300.0
2007-02-22 11:40:00,19.65,19.66,19.64,19.65,8600.0,19.6499,19.6599,19.6399,19.6499,8600.0
2007-02-22 11:45:00,19.64,19.65,19.56,19.58,6900.0,19.6399,19.6499,19.5599,19.5799,6900.0
2007-02-22 11:50:00,19.6,19.7,19.56,19.69,21700.0,19.5999,19.6999,19.5599,19.6899,21700.0
2007-02-22 11:55:00,19.7,19.73,19.7,19.71,8100.0,19.6999,19.7299,19.6999,19.7099,8100.0
2007-02-22 12:00:00,19.7,19.74,19.67,19.74,13000.0,19.6999,19.7399,19.6699,19.7399,13000.0
2007-02-22 12:05:00,19.74,19.74,19.73,19.74,14900.0,19.7399,19.7399,19.7299,19.7399,14900.0
2007-02-22 12:10:00,19.74,19.8,19.73,19.78,550300.0,19.7399,19.7999,19.7299,19.7799,550300.0
2007-02-22 12:15:00,19.77,19.77,19.73,19.75,24600.0,19.7699,19.7699,19.7299,19.7499,24600.0
2007-02-22 12:20:00,19.73,19.73,19.69,19.69,3000.0,19.7299,19.7299,19.6899,19.6899,3000.0
2007-02-22 12:25:00,19.68,19.71,19.68,19.68,6300.0,19.6799,19.7099,19.6799,19.6799,6300.0
2007-02-22 12:30:00,19.71,19.76,19.7,19.75,5600.0,19.7099,19.7599,19.6999,19.7499,5600.0
2007-02-22 12:35:00,19.76,19.8,19.76,19.8,2300.0,19.7599,19.7999,19.7599,19.7999,2300.0
2007-02-22 12:40:00,19.8,19.83,19.79,19.83,6800.0,19.7999,19.8299,19.7899,19.8299,6800.0
2007-02-22 12:45:00,19.84,19.9,19.84,19.89,5700.0,19.8399,19.8999,19.8399,19.8899,5700.0
2007-02-22 12:50:00,19.87,19.87,19.84,19.86,5000.0,19.8699,19.8699,19.8399,19.8599,5000.0
2007-02-22 12:55:00,19.86,19.89,19.86,19.87,3100.0,19.8599,19.8899,19.8599,19.8699,3100.0
2007-02-22 13:00:00,19.89,19.89,19.81,19.83,22700.0,19.8899,19.8899,19.8099,19.8299,22700.0
2007-02-22 13:05:00,19.83,19.85,19.8,19.85,7500.0,19.8299,19.8499,19.7999,19.8499,7500.0
2007-02-22 13:10:00,19.84,19.89,19.84,19.87,73200.0,19.8399,19.8899,19.8399,19.8699,73200.0
2007-02-22 13:15:00,19.86,19.86,19.79,19.83,21700.0,19.8599,19.8599,19.7899,19.8299,21700.0
2007-02-22 13:20:00,19.83,19.86,19.83,19.83,4700.0,19.8299,19.8599,19.8299,19.8299,4700.0
2007-02-22 13:25:00,19.84,19.85,19.82,19.85,9500.0,19.8399,19.8499,19.8199,19.8499,9500.0
2007-02-22 13:30:00,19.83,19.85,19.81,19.83,6600.0,19.8299,19.8499,19.8099,19.8299,6600.0
2007-02-22 13:35:00,19.83,19.84,19.7,19.76,79600.0,19.8299,19.8399,19.6999,19.7599,79600.0
2007-02-22 13:40:00,19.77,19.81,19.77,19.8,3000.0,19.7699,19.8099,19.7699,19.7999,3000.0
2007-02-22 13:45:00,19.81,19.81,19.77,19.78,9600.0,19.8099,19.8099,19.7699,19.7799,9600.0
2007-02-22 13:50:00,19.77,19.82,19.77,19.8,7400.0,19.7699,19.8199,19.7699,19.7999,7400.0
2007-02-22 13:55:00,19.79,19.79,19.65,19.66,61900.0,19.7899,19.7899,19.6499,19.6599,61900.0
2007-02-22 14:00:00,19.67,19.74,19.65,19.74,86700.0,19.6699,19.7399,19.6499,19.7399,86700.0
2007-02-22 14:05:00,19.75,19.76,19.72,19.75,18600.0,19.7499,19.7599,19.7199,19.7499,18600.0
2007-02-22 14:10:00,19.76,19.79,19.73,19.74,16000.0,19.7599,19.7899,19.7299,19.7399,16000.0
2007-02-22 14:15:00,19.74,19.76,19.74,19.76,13800.0,19.7399,19.7599,19.7399,19.7599,13800.0
2007-02-22 14:20:00,19.76,19.77,19.74,19.74,25400.0,19.7599,19.7699,19.7399,19.7399,25400.0
2007-02-22 14:25:00,19.76,19.78,19.76,19.77,14500.0,19.7599,19.7799,19.7599,19.7699,14500.0
2007-02-22 14:30:00,19.78,19.78,19.71,19.76,34000.0,19.7799,19.7799,19.7099,19.7599,34000.0
2007-02-22 14:35:00,19.76,19.78,19.75,19.78,4300.0,19.7599,19.7799,19.7499,19.7799,4300.0
2007-02-22 14:40:00,19.78,19.78,19.74,19.75,22100.0,19.7799,19.7799,19.7399,19.7499,22100.0
2007-02-22 14:45:00,19.74,19.74,19.71,19.73,7700.0,19.7399,19.7399,19.7099,19.7299,7700.0
2007-02-22 14:50:00,19.73,19.73,19.7,19.7,59600.0,19.7299,19.7299,19.6999,19.6999,59600.0
2007-02-22 14:55:00,19.71,19.72,19.7,19.7,1600.0,19.7099,19.7199,19.6999,19.6999,1600.0
2007-02-22 15:00:00,19.7,19.72,19.7,19.72,7700.0,19.6999,19.7199,19.6999,19.7199,7700.0
2007-02-22 15:05:00,19.72,19.72,19.71,19.72,12000.0,19.7199,19.7199,19.7099,19.7199,12000.0
2007-02-22 15:10:00,19.72,19.72,19.71,19.71,44300.0,19.7199,19.7199,19.7099,19.7099,44300.0
2007-02-22 15:15:00,19.72,19.74,19.7,19.74,19900.0,19.7199,19.7399,19.6999,19.7399,19900.0
2007-02-22 15:20:00,19.74,19.75,19.73,19.75,65900.0,19.7399,19.7499,19.7299,19.7499,65900.0
2007-02-22 15:25:00,19.75,19.8,19.75,19.8,22900.0,19.7499,19.7999,19.7499,19.7999,22900.0
2007-02-22 15:30:00,19.8,19.8,19.79,19.8,21600.0,19.7999,19.7999,19.7899,19.7999,21600.0
2007-02-22 15:35:00,19.8,19.8,19.79,19.8,22000.0,19.7999,19.7999,19.7899,19.7999,22000.0
2007-02-22 15:40:00,19.79,19.8,19.77,19.8,30600.0,19.7899,19.7999,19.7699,19.7999,30600.0
2007-02-22 15:45:00,19.8,19.8,19.78,19.8,7500.0,19.7999,19.7999,19.7799,19.7999,7500.0
2007-02-22 15:50:00,19.8,19.8,19.79,19.79,20700.0,19.7999,19.7999,19.7899,19.7899,20700.0
2007-02-22 15:55:00,19.79,19.87,19.78,19.83,156400.0,19.7899,19.8699,19.7799,19.8299,156400.0
2007-02-23 09:30:00,19.75,19.75,19.64,19.65,15400.0,19.7499,19.7499,19.6399,19.6499,15400.0
2007-02-23 09:35:00,19.65,19.69,19.6,19.64,36200.0,19.6499,19.6899,19.5999,19.6399,36200.0
2007-02-23 09:40:00,19.63,19.63,19.54,19.62,54800.0,19.6299,19.6299,19.5399,19.6199,54800.0
2007-02-23 09:45:00,19.62,19.84,19.59,19.75,49000.0,19.6199,19.8399,19.5899,19.7499,49000.0
2007-02-23 09:50:00,19.75,19.88,19.75,19.88,55600.0,19.7499,19.8799,19.7499,19.8799,55600.0
2007-02-23 09:55:00,19.9,20.05,19.86,20.0,156200.0,19.8999,20.0499,19.8599,19.9999,156200.0
2007-02-23 10:00:00,20.0,20.35,20.0,20.3,165200.0,19.9999,20.3499,19.9999,20.2999,165200.0
2007-02-23 10:05:00,20.3,20.32,20.12,20.15,97200.0,20.2999,20.3199,20.1199,20.1499,97200.0
2007-02-23 10:10:00,20.13,20.15,20.13,20.13,10300.0,20.1299,20.1499,20.1299,20.1299,10300.0
2007-02-23 10:15:00,20.13,20.14,20.0,20.0,22600.0,20.1299,20.1399,19.9999,19.9999,22600.0
2007-02-23 10:20:00,20.04,20.2,20.0,20.05,24300.0,20.0399,20.1999,19.9999,20.0499,24300.0
2007-02-23 10:25:00,20.03,20.04,20.0,20.01,14800.0,20.0299,20.0399,19.9999,20.0099,14800.0
2007-02-23 10:30:00,20.01,20.05,20.0,20.05,85700.0,20.0099,20.0499,19.9999,20.0499,85700.0
2007-02-23 10:35:00,20.05,20.06,20.04,20.04,5100.0,20.0499,20.0599,20.0399,20.0399,5100.0
2007-02-23 10:40:00,20.04,20.09,20.03,20.07,12000.0,20.0399,20.0899,20.0299,20.0699,12000.0
2007-02-23 10:45:00,20.06,20.06,20.0,20.04,16500.0,20.0599,20.0599,19.9999,20.0399,16500.0
2007-02-23 10:50:00,20.06,20.08,20.05,20.06,1700.0,20.0599,20.0799,20.0499,20.0599,1700.0
2007-02-23 10:55:00,20.08,20.14,20.07,20.1,19600.0,20.0799,20.1399,20.0699,20.0999,19600.0
2007-02-23 11:00:00,20.09,20.11,20.08,20.1,2100.0,20.0899,20.1099,20.0799,20.0999,2100.0
2007-02-23 11:05:00,20.09,20.09,20.0,20.03,37400.0,20.0899,20.0899,19.9999,20.0299,37400.0
2007-02-23 11:10:00,20.03,20.05,20.0,20.0,13600.0,20.0299,20.0499,19.9999,19.9999,13600.0
2007-02-23 11:15:00,20.0,20.01,19.97,19.99,40600.0,19.9999,20.0099,19.9699,19.9899,40600.0
2007-02-23 11:20:00,19.99,20.0,19.98,20.0,8700.0,19.9899,19.9999,19.9799,19.9999,8700.0
2007-02-23 11:25:00,19.99,20.0,19.95,19.98,12400.0,19.9899,19.9999,19.9499,19.9799,12400.0
2007-02-23 11:30:00,19.99,20.0,19.98,20.0,3500.0,19.9899,19.9999,19.9799,19.9999,3500.0
2007-02-23 11:35:00,19.97,20.0,19.97,20.0,29400.0,19.9699,19.9999,19.9699,19.9999,29400.0
2007-02-23 11:40:00,19.99,20.09,19.99,20.02,175800.0,19.9899,20.0899,19.9899,20.0199,175800.0
2007-02-23 11:45:00,20.03,20.07,20.02,20.07,66300.0,20.0299,20.0699,20.0199,20.0699,66300.0
2007-02-23 11:50:00,20.07,20.07,20.04,20.05,31900.0,20.0699,20.0699,20.0399,20.0499,31900.0
2007-02-23 11:55:00,20.05,20.07,20.03,20.06,3200.0,20.0499,20.0699,20.0299,20.0599,3200.0
2007-02-23 12:00:00,20.06,20.08,20.01,20.01,231300.0,20.0599,20.0799,20.0099,20.0099,231300.0
2007-02-23 12:05:00,20.02,20.04,19.99,20.0,6600.0,20.0199,20.0399,19.9899,19.9999,6600.0
2007-02-23 12:10:00,20.0,20.0,19.95,19.95,5900.0,19.9999,19.9999,19.9499,19.9499,5900.0
2007-02-23 12:15:00,19.95,19.99,19.95,19.99,2800.0,19.9499,19.9899,19.9499,19.9899,2800.0
2007-02-23 12:20:00,19.99,20.0,19.99,20.0,4700.0,19.9899,19.9999,19.9899,19.9999,4700.0
2007-02-23 12:25:00,19.99,20.0,19.98,19.99,7300.0,19.9899,19.9999,19.9799,19.9899,7300.0
2007-02-23 12:30:00,19.97,19.99,19.96,19.96,6300.0,19.9699,19.9899,19.9599,19.9599,6300.0
2007-02-23 12:35:00,19.96,19.97,19.9,19.92,25200.0,19.9599,19.9699,19.8999,19.9199,25200.0
2007-02-23 12:40:00,19.92,19.94,19.92,19.93,6800.0,19.9199,19.9399,19.9199,19.9299,6800.0
2007-02-23 12:45:00,19.92,19.93,19.92,19.93,3700.0,19.9199,19.9299,19.9199,19.9299,3700.0
2007-02-23 12:50:00,19.93,19.95,19.93,19.95,1300.0,19.9299,19.9499,19.9299,19.9499,1300.0
2007-02-23 12:55:00,19.95,19.95,19.94,19.95,3900.0,19.9499,19.9499,19.9399,19.9499,3900.0
2007-02-23 13:00:00,19.94,19.95,19.94,19.94,4000.0,19.9399,19.9499,19.9399,19.9399,4000.0
2007-02-23 13:05:00,19.94,19.95,19.93,19.93,7000.0,19.9399,19.9499,19.9299,19.9299,7000.0
2007-02-23 13:10:00,19.94,19.94,19.93,19.94,1500.0,19.9399,19.9399,19.9299,19.9399,1500.0
2007-02-23 13:15:00,19.94,19.95,19.93,19.93,3900.0,19.9399,19.9499,19.9299,19.9299,3900.0
2007-02-23 13:20:00,19.94,19.95,19.94,19.95,1900.0,19.9399,19.9499,19.9399,19.9499,1900.0
2007-02-23 13:25:00,19.94,19.95,19.94,19.95,1000.0,19.9399,19.9499,19.9399,19.9499,1000.0
2007-02-23 13:30:00,19.95,19.95,19.95,19.95,1700.0,19.9499,19.9499,19.9499,19.9499,1700.0
2007-02-23 13:35:00,19.95,19.95,19.94,19.95,6600.0,19.9499,19.9499,19.9399,19.9499,6600.0
2007-02-23 13:40:00,19.95,19.95,19.95,19.95,3100.0,19.9499,19.9499,19.9499,19.9499,3100.0
2007-02-23 13:45:00,19.95,19.95,19.94,19.94,3300.0,19.9499,19.9499,19.9399,19.9399,3300.0
2007-02-23 13:50:00,19.94,19.95,19.93,19.95,8100.0,19.9399,19.9499,19.9299,19.9499,8100.0
2007-02-23 13:55:00,19.95,19.95,19.92,19.92,4100.0,19.9499,19.9499,19.9199,19.9199,4100.0
2007-02-23 14:00:00,19.93,19.93,19.92,19.92,1200.0,19.9299,19.9299,19.9199,19.9199,1200.0
2007-02-23 14:05:00,19.93,19.93,19.93,19.93,3600.0,19.9299,19.9299,19.9299,19.9299,3600.0
2007-02-23 14:10:00,19.93,19.93,19.93,19.93,500.0,19.9299,19.9299,19.9299,19.9299,500.0
2007-02-23 14:15:00,19.93,19.93,19.92,19.92,11500.0,19.9299,19.9299,19.9199,19.9199,11500.0
2007-02-23 14:20:00,19.93,19.93,19.92,19.93,25400.0,19.9299,19.9299,19.9199,19.9299,25400.0
2007-02-23 14:25:00,19.92,19.93,19.92,19.93,5100.0,19.9199,19.9299,19.9199,19.9299,5100.0
2007-02-23 14:30:00,19.93,19.93,19.9,19.91,14800.0,19.9299,19.9299,19.8999,19.9099,14800.0
2007-02-23 14:35:00,19.91,19.92,19.89,19.9,21100.0,19.9099,19.9199,19.8899,19.8999,21100.0
2007-02-23 14:40:00,19.9,19.9,19.88,19.89,65600.0,19.8999,19.8999,19.8799,19.8899,65600.0
2007-02-23 14:45:00,19.89,19.89,19.87,19.87,10900.0,19.8899,19.8899,19.8699,19.8699,10900.0
2007-02-23 14:50:00,19.87,19.88,19.87,19.88,5300.0,19.8699,19.8799,19.8699,19.8799,5300.0
2007-02-23 14:55:00,19.87,19.88,19.85,19.85,8000.0,19.8699,19.8799,19.8499,19.8499,8000.0
2007-02-23 15:00:00,19.86,19.88,19.82,19.84,17600.0,19.8599,19.8799,19.8199,19.8399,17600.0
2007-02-23 15:05:00,19.84,19.84,19.83,19.84,23200.0,19.8399,19.8399,19.8299,19.8399,23200.0
2007-02-23 15:10:00,19.84,19.84,19.82,19.84,17800.0,19.8399,19.8399,19.8199,19.8399,17800.0
2007-02-23 15:15:00,19.84,19.84,19.83,19.84,80900.0,19.8399,19.8399,19.8299,19.8399,80900.0
2007-02-23 15:20:00,19.84,19.84,19.84,19.84,7200.0,19.8399,19.8399,19.8399,19.8399,7200.0
2007-02-23 15:25:00,19.84,19.84,19.83,19.84,4300.0,19.8399,19.8399,19.8299,19.8399,4300.0
2007-02-23 15:30:00,19.84,19.84,19.83,19.83,10600.0,19.8399,19.8399,19.8299,19.8299,10600.0
2007-02-23 15:35:00,19.84,19.84,19.82,19.84,15600.0,19.8399,19.8399,19.8199,19.8399,15600.0
2007-02-23 15:40:00,19.84,19.84,19.83,19.84,7600.0,19.8399,19.8399,19.8299,19.8399,7600.0
2007-02-23 15:45:00,19.84,19.84,19.83,19.83,23900.0,19.8399,19.8399,19.8299,19.8299,23900.0
2007-02-23 15:50:00,19.84,19.84,19.81,19.84,21000.0,19.8399,19.8399,19.8099,19.8399,21000.0
2007-02-23 15:55:00,19.83,19.84,19.76,19.79,111200.0,19.8299,19.8399,19.7599,19.7899,111200.0
2007-02-26 09:30:00,19.94,19.97,19.82,19.91,15800.0,19.9399,19.9699,19.8199,19.9099,15800.0
2007-02-26 09:35:00,19.92,19.92,19.88,19.88,11000.0,19.9199,19.9199,19.8799,19.8799,11000.0
2007-02-26 09:40:00,19.89,19.9,19.78,19.78,8900.0,19.8899,19.8999,19.7799,19.7799,8900.0
2007-02-26 09:45:00,19.78,19.82,19.75,19.81,16900.0,19.7799,19.8199,19.7499,19.8099,16900.0
2007-02-26 09:50:00,19.82,19.82,19.65,19.71,12700.0,19.8199,19.8199,19.6499,19.7099,12700.0
2007-02-26 09:55:00,19.71,19.71,19.62,19.64,14500.0,19.7099,19.7099,19.6199,19.6399,14500.0
2007-02-26 10:00:00,19.64,19.72,19.64,19.67,13700.0,19.6399,19.7199,19.6399,19.6699,13700.0
2007-02-26 10:05:00,19.67,19.69,19.66,19.66,9800.0,19.6699,19.6899,19.6599,19.6599,9800.0
2007-02-26 10:10:00,19.66,19.71,19.59,19.61,49300.0,19.6599,19.7099,19.5899,19.6099,49300.0
2007-02-26 10:15:00,19.61,19.64,19.47,19.47,32300.0,19.6099,19.6399,19.4699,19.4699,32300.0
2007-02-26 10:20:00,19.49,19.55,19.48,19.53,35900.0,19.4899,19.5499,19.4799,19.5299,35900.0
2007-02-26 10:25:00,19.52,19.52,19.49,19.52,25800.0,19.5199,19.5199,19.4899,19.5199,25800.0
2007-02-26 10:30:00,19.51,19.51,19.45,19.46,15800.0,19.5099,19.5099,19.4499,19.4599,15800.0
2007-02-26 10:35:00,19.47,19.58,19.28,19.55,81800.0,19.4699,19.5799,19.2799,19.5499,81800.0
2007-02-26 10:40:00,19.55,19.55,19.47,19.47,16200.0,19.5499,19.5499,19.4699,19.4699,16200.0
2007-02-26 10:45:00,19.47,19.5,19.47,19.5,12200.0,19.4699,19.4999,19.4699,19.4999,12200.0
2007-02-26 10:50:00,19.51,19.55,19.5,19.53,8800.0,19.5099,19.5499,19.4999,19.5299,8800.0
2007-02-26 10:55:00,19.51,19.53,19.51,19.52,24700.0,19.5099,19.5299,19.5099,19.5199,24700.0
2007-02-26 11:00:00,19.51,19.51,19.44,19.46,21700.0,19.5099,19.5099,19.4399,19.4599,21700.0
2007-02-26 11:05:00,19.47,19.47,19.39,19.41,31800.0,19.4699,19.4699,19.3899,19.4099,31800.0
2007-02-26 11:10:00,19.4,19.46,19.34,19.36,24200.0,19.3999,19.4599,19.3399,19.3599,24200.0
2007-02-26 11:15:00,19.37,19.38,19.35,19.38,34600.0,19.3699,19.3799,19.3499,19.3799,34600.0
2007-02-26 11:20:00,19.38,19.4,19.37,19.4,22500.0,19.3799,19.3999,19.3699,19.3999,22500.0
2007-02-26 11:25:00,19.4,19.42,19.39,19.41,25900.0,19.3999,19.4199,19.3899,19.4099,25900.0
2007-02-26 11:30:00,19.41,19.42,19.39,19.41,18200.0,19.4099,19.4199,19.3899,19.4099,18200.0
2007-02-26 11:35:00,19.4,19.45,19.4,19.44,17400.0,19.3999,19.4499,19.3999,19.4399,17400.0
2007-02-26 11:40:00,19.45,19.48,19.44,19.47,7000.0,19.4499,19.4799,19.4399,19.4699,7000.0
2007-02-26 11:45:00,19.47,19.47,19.45,19.47,9100.0,19.4699,19.4699,19.4499,19.4699,9100.0
2007-02-26 11:50:00,19.46,19.47,19.45,19.46,19100.0,19.4599,19.4699,19.4499,19.4599,19100.0
2007-02-26 11:55:00,19.47,19.47,19.39,19.43,30200.0,19.4699,19.4699,19.3899,19.4299,30200.0
2007-02-26 12:00:00,19.42,19.43,19.39,19.41,27600.0,19.4199,19.4299,19.3899,19.4099,27600.0
2007-02-26 12:05:00,19.4,19.41,19.4,19.4,12200.0,19.3999,19.4099,19.3999,19.3999,12200.0
2007-02-26 12:10:00,19.41,19.41,19.37,19.4,117500.0,19.4099,19.4099,19.3699,19.3999,117500.0
2007-02-26 12:15:00,19.4,19.41,19.39,19.4,25400.0,19.3999,19.4099,19.3899,19.3999,25400.0
2007-02-26 12:20:00,19.4,19.41,19.31,19.33,20100.0,19.3999,19.4099,19.3099,19.3299,20100.0
2007-02-26 12:25:00,19.32,19.35,19.3,19.35,26300.0,19.3199,19.3499,19.2999,19.3499,26300.0
2007-02-26 12:30:00,19.35,19.37,19.33,19.35,10300.0,19.3499,19.3699,19.3299,19.3499,10300.0
2007-02-26 12:35:00,19.35,19.37,19.33,19.36,6000.0,19.3499,19.3699,19.3299,19.3599,6000.0
2007-02-26 12:40:00,19.36,19.44,19.36,19.39,17900.0,19.3599,19.4399,19.3599,19.3899,17900.0
2007-02-26 12:45:00,19.39,19.39,19.33,19.34,7600.0,19.3899,19.3899,19.3299,19.3399,7600.0
2007-02-26 12:50:00,19.34,19.34,19.31,19.31,7900.0,19.3399,19.3399,19.3099,19.3099,7900.0
2007-02-26 12:55:00,19.31,19.31,19.27,19.27,8400.0,19.3099,19.3099,19.2699,19.2699,8400.0
2007-02-26 13:00:00,19.26,19.29,19.26,19.28,49100.0,19.2599,19.2899,19.2599,19.2799,49100.0
2007-02-26 13:05:00,19.27,19.28,19.26,19.28,22200.0,19.2699,19.2799,19.2599,19.2799,22200.0
2007-02-26 13:10:00,19.27,19.31,19.27,19.31,7600.0,19.2699,19.3099,19.2699,19.3099,7600.0
2007-02-26 13:15:00,19.3,19.32,19.3,19.32,7800.0,19.2999,19.3199,19.2999,19.3199,7800.0
2007-02-26 13:20:00,19.32,19.35,19.31,19.35,1200.0,19.3199,19.3499,19.3099,19.3499,1200.0
2007-02-26 13:25:00,19.35,19.35,19.32,19.34,10200.0,19.3499,19.3499,19.3199,19.3399,10200.0
2007-02-26 13:30:00,19.34,19.35,19.32,19.32,50200.0,19.3399,19.3499,19.3199,19.3199,50200.0
2007-02-26 13:35:00,19.32,19.34,19.27,19.28,70700.0,19.3199,19.3399,19.2699,19.2799,70700.0
2007-02-26 13:40:00,19.27,19.28,19.23,19.25,41200.0,19.2699,19.2799,19.2299,19.2499,41200.0
2007-02-26 13:45:00,19.24,19.27,19.23,19.25,22300.0,19.2399,19.2699,19.2299,19.2499,22300.0
2007-02-26 13:50:00,19.25,19.3,19.24,19.24,34500.0,19.2499,19.2999,19.2399,19.2399,34500.0
2007-02-26 13:55:00,19.24,19.3,19.24,19.29,16400.0,19.2399,19.2999,19.2399,19.2899,16400.0
2007-02-26 14:00:00,19.29,19.3,19.29,19.29,6800.0,19.2899,19.2999,19.2899,19.2899,6800.0
2007-02-26 14:05:00,19.3,19.32,19.29,19.31,24900.0,19.2999,19.3199,19.2899,19.3099,24900.0
2007-02-26 14:10:00,19.32,19.32,19.28,19.28,11400.0,19.3199,19.3199,19.2799,19.2799,11400.0
2007-02-26 14:15:00,19.29,19.31,19.27,19.31,8900.0,19.2899,19.3099,19.2699,19.3099,8900.0
2007-02-26 14:20:00,19.31,19.32,19.3,19.3,13600.0,19.3099,19.3199,19.2999,19.2999,13600.0
2007-02-26 14:25:00,19.3,19.31,19.29,19.3,15700.0,19.2999,19.3099,19.2899,19.2999,15700.0
2007-02-26 14:30:00,19.3,19.31,19.3,19.31,6000.0,19.2999,19.3099,19.2999,19.3099,6000.0
2007-02-26 14:35:00,19.31,19.32,19.3,19.31,19500.0,19.3099,19.3199,19.2999,19.3099,19500.0
2007-02-26 14:40:00,19.32,19.32,19.3,19.31,13700.0,19.3199,19.3199,19.2999,19.3099,13700.0
2007-02-26 14:45:00,19.31,19.33,19.3,19.33,11700.0,19.3099,19.3299,19.2999,19.3299,11700.0
2007-02-26 14:50:00,19.33,19.34,19.31,19.31,14600.0,19.3299,19.3399,19.3099,19.3099,14600.0
2007-02-26 14:55:00,19.32,19.32,19.31,19.31,5900.0,19.3199,19.3199,19.3099,19.3099,5900.0
2007-02-26 15:00:00,19.32,19.35,19.31,19.35,13900.0,19.3199,19.3499,19.3099,19.3499,13900.0
2007-02-26 15:05:00,19.35,19.37,19.34,19.34,17700.0,19.3499,19.3699,19.3399,19.3399,17700.0
2007-02-26 15:10:00,19.34,19.35,19.34,19.35,14200.0,19.3399,19.3499,19.3399,19.3499,14200.0
2007-02-26 15:15:00,19.35,19.35,19.34,19.35,8900.0,19.3499,19.3499,19.3399,19.3499,8900.0
2007-02-26 15:20:00,19.34,19.34,19.33,19.34,24600.0,19.3399,19.3399,19.3299,19.3399,24600.0
2007-02-26 15:25:00,19.34,19.34,19.27,19.28,21200.0,19.3399,19.3399,19.2699,19.2799,21200.0
2007-02-26 15:30:00,19.28,19.31,19.27,19.3,23300.0,19.2799,19.3099,19.2699,19.2999,23300.0
2007-02-26 15:35:00,19.31,19.32,19.3,19.3,34400.0,19.3099,19.3199,19.2999,19.2999,34400.0
2007-02-26 15:40:00,19.3,19.3,19.26,19.29,18000.0,19.2999,19.2999,19.2599,19.2899,18000.0
2007-02-26 15:45:00,19.29,19.29,19.2,19.24,43900.0,19.2899,19.2899,19.1999,19.2399,43900.0
2007-02-26 15:50:00,19.24,19.25,19.16,19.23,80100.0,19.2399,19.2499,19.1599,19.2299,80100.0
2007-02-26 15:55:00,19.23,19.25,19.19,19.22,63700.0,19.2299,19.2499,19.1899,19.2199,63700.0
2007-02-27 09:30:00,18.77,18.9,18.35,18.63,122400.0,18.7699,18.8999,18.3499,18.6299,122400.0
2007-02-27 09:35:00,18.61,18.62,18.45,18.52,22600.0,18.6099,18.6199,18.4499,18.5199,22600.0
2007-02-27 09:40:00,18.53,18.92,18.52,18.92,25300.0,18.5299,18.9199,18.5199,18.9199,25300.0
2007-02-27 09:45:00,18.83,18.83,18.67,18.69,14400.0,18.8299,18.8299,18.6699,18.6899,14400.0
2007-02-27 09:50:00,18.69,18.8,18.63,18.77,25900.0,18.6899,18.7999,18.6299,18.7699,25900.0
2007-02-27 09:55:00,18.79,18.79,18.65,18.66,27500.0,18.7899,18.7899,18.6499,18.6599,27500.0
2007-02-27 10:00:00,18.67,19.09,18.67,19.03,81700.0,18.6699,19.0899,18.6699,19.0299,81700.0
2007-02-27 10:05:00,19.03,19.04,18.96,19.01,44700.0,19.0299,19.0399,18.9599,19.0099,44700.0
2007-02-27 10:10:00,19.01,19.07,19.0,19.0,19200.0,19.0099,19.0699,18.9999,18.9999,19200.0
2007-02-27 10:15:00,19.0,19.01,18.95,18.96,16500.0,18.9999,19.0099,18.9499,18.9599,16500.0
2007-02-27 10:20:00,18.95,19.02,18.95,18.97,21200.0,18.9499,19.0199,18.9499,18.9699,21200.0
2007-02-27 10:25:00,18.97,18.99,18.91,18.93,51400.0,18.9699,18.9899,18.9099,18.9299,51400.0
2007-02-27 10:30:00,18.91,19.02,18.91,19.02,24100.0,18.9099,19.0199,18.9099,19.0199,24100.0
2007-02-27 10:35:00,19.01,19.04,18.99,19.03,14600.0,19.0099,19.0399,18.9899,19.0299,14600.0
2007-02-27 10:40:00,19.03,19.06,19.03,19.05,6700.0,19.0299,19.0599,19.0299,19.0499,6700.0
2007-02-27 10:45:00,19.07,19.07,19.01,19.01,15600.0,19.0699,19.0699,19.0099,19.0099,15600.0
2007-02-27 10:50:00,19.01,19.06,18.97,19.0,12500.0,19.0099,19.0599,18.9699,18.9999,12500.0
2007-02-27 10:55:00,18.98,19.01,18.94,18.99,21200.0,18.9799,19.0099,18.9399,18.9899,21200.0
2007-02-27 11:00:00,18.97,19.01,18.85,18.9,24600.0,18.9699,19.0099,18.8499,18.8999,24600.0
2007-02-27 11:05:00,18.89,18.94,18.89,18.92,5800.0,18.8899,18.9399,18.8899,18.9199,5800.0
2007-02-27 11:10:00,18.88,19.0,18.88,18.94,14900.0,18.8799,18.9999,18.8799,18.9399,14900.0
2007-02-27 11:15:00,18.9,18.94,18.84,18.94,10100.0,18.8999,18.9399,18.8399,18.9399,10100.0
2007-02-27 11:20:00,18.94,18.94,18.79,18.81,8400.0,18.9399,18.9399,18.7899,18.8099,8400.0
2007-02-27 11:25:00,18.81,18.93,18.81,18.92,6800.0,18.8099,18.9299,18.8099,18.9199,6800.0
2007-02-27 11:30:00,18.92,18.93,18.86,18.86,10200.0,18.9199,18.9299,18.8599,18.8599,10200.0
2007-02-27 11:35:00,18.85,18.97,18.85,18.97,20500.0,18.8499,18.9699,18.8499,18.9699,20500.0
2007-02-27 11:40:00,18.98,18.98,18.94,18.94,3900.0,18.9799,18.9799,18.9399,18.9399,3900.0
2007-02-27 11:45:00,18.94,18.94,18.92,18.93,5100.0,18.9399,18.9399,18.9199,18.9299,5100.0
2007-02-27 11:50:00,18.93,18.93,18.84,18.84,7500.0,18.9299,18.9299,18.8399,18.8399,7500.0
2007-02-27 11:55:00,18.84,18.84,18.73,18.74,10000.0,18.8399,18.8399,18.7299,18.7399,10000.0
2007-02-27 12:00:00,18.72,18.72,18.63,18.64,10600.0,18.7199,18.7199,18.6299,18.6399,10600.0
2007-02-27 12:05:00,18.64,18.7,18.64,18.68,6600.0,18.6399,18.6999,18.6399,18.6799,6600.0
2007-02-27 12:10:00,18.7,18.72,18.67,18.72,17000.0,18.6999,18.7199,18.6699,18.7199,17000.0
2007-02-27 12:15:00,18.72,18.8,18.72,18.78,8400.0,18.7199,18.7999,18.7199,18.7799,8400.0
2007-02-27 12:20:00,18.78,18.82,18.72,18.82,13900.0,18.7799,18.8199,18.7199,18.8199,13900.0
2007-02-27 12:25:00,18.82,18.83,18.78,18.79,3700.0,18.8199,18.8299,18.7799,18.7899,3700.0
2007-02-27 12:30:00,18.79,18.79,18.75,18.78,7000.0,18.7899,18.7899,18.7499,18.7799,7000.0
2007-02-27 12:35:00,18.78,18.8,18.77,18.79,3100.0,18.7799,18.7999,18.7699,18.7899,3100.0
2007-02-27 12:40:00,18.81,18.81,18.71,18.72,7800.0,18.8099,18.8099,18.7099,18.7199,7800.0
2007-02-27 12:45:00,18.73,18.8,18.72,18.8,7600.0,18.7299,18.7999,18.7199,18.7999,7600.0
2007-02-27 12:50:00,18.8,18.82,18.75,18.75,3500.0,18.7999,18.8199,18.7499,18.7499,3500.0
2007-02-27 12:55:00,18.76,18.83,18.76,18.83,2800.0,18.7599,18.8299,18.7599,18.8299,2800.0
2007-02-27 13:00:00,18.84,18.91,18.83,18.91,15500.0,18.8399,18.9099,18.8299,18.9099,15500.0
2007-02-27 13:05:00,18.89,18.92,18.83,18.83,16600.0,18.8899,18.9199,18.8299,18.8299,16600.0
2007-02-27 13:10:00,18.84,18.84,18.67,18.67,5300.0,18.8399,18.8399,18.6699,18.6699,5300.0
2007-02-27 13:15:00,18.67,18.69,18.66,18.68,2300.0,18.6699,18.6899,18.6599,18.6799,2300.0
2007-02-27 13:20:00,18.69,18.72,18.67,18.68,5100.0,18.6899,18.7199,18.6699,18.6799,5100.0
2007-02-27 13:25:00,18.67,18.68,18.61,18.61,10900.0,18.6699,18.6799,18.6099,18.6099,10900.0
2007-02-27 13:30:00,18.6,18.6,18.54,18.54,19200.0,18.5999,18.5999,18.5399,18.5399,19200.0
2007-02-27 13:35:00,18.55,18.57,18.54,18.57,8100.0,18.5499,18.5699,18.5399,18.5699,8100.0
2007-02-27 13:40:00,18.57,18.57,18.51,18.55,26900.0,18.5699,18.5699,18.5099,18.5499,26900.0
2007-02-27 13:45:00,18.55,18.55,18.5,18.5,34200.0,18.5499,18.5499,18.4999,18.4999,34200.0
2007-02-27 13:50:00,18.5,18.55,18.5,18.52,22100.0,18.4999,18.5499,18.4999,18.5199,22100.0
2007-02-27 13:55:00,18.51,18.63,18.51,18.59,17000.0,18.5099,18.6299,18.5099,18.5899,17000.0
2007-02-27 14:00:00,18.6,18.6,18.51,18.54,6300.0,18.5999,18.5999,18.5099,18.5399,6300.0
2007-02-27 14:05:00,18.52,18.52,18.41,18.44,34300.0,18.5199,18.5199,18.4099,18.4399,34300.0
2007-02-27 14:10:00,18.46,18.54,18.41,18.5,27000.0,18.4599,18.5399,18.4099,18.4999,27000.0
2007-02-27 14:15:00,18.51,18.51,18.42,18.43,16200.0,18.5099,18.5099,18.4199,18.4299,16200.0
2007-02-27 14:20:00,18.43,18.44,18.4,18.41,9600.0,18.4299,18.4399,18.3999,18.4099,9600.0
2007-02-27 14:25:00,18.41,18.41,18.16,18.16,37000.0,18.4099,18.4099,18.1599,18.1599,37000.0
2007-02-27 14:30:00,18.17,18.35,18.1,18.29,69600.0,18.1699,18.3499,18.0999,18.2899,69600.0
2007-02-27 14:35:00,18.33,18.41,18.28,18.35,17500.0,18.3299,18.4099,18.2799,18.3499,17500.0
2007-02-27 14:40:00,18.34,18.35,18.26,18.34,34800.0,18.3399,18.3499,18.2599,18.3399,34800.0
2007-02-27 14:45:00,18.33,18.35,18.29,18.29,20400.0,18.3299,18.3499,18.2899,18.2899,20400.0
2007-02-27 14:50:00,18.3,18.31,18.19,18.19,28900.0,18.2999,18.3099,18.1899,18.1899,28900.0
2007-02-27 14:55:00,18.19,18.21,18.13,18.18,24800.0,18.1899,18.2099,18.1299,18.1799,24800.0
2007-02-27 15:00:00,18.17,18.17,18.07,18.1,38600.0,18.1699,18.1699,18.0699,18.0999,38600.0
2007-02-27 15:05:00,18.08,18.08,18.03,18.06,49900.0,18.0799,18.0799,18.0299,18.0599,49900.0
2007-02-27 15:10:00,18.06,18.13,18.05,18.08,41500.0,18.0599,18.1299,18.0499,18.0799,41500.0
2007-02-27 15:15:00,18.09,18.11,18.03,18.05,21700.0,18.0899,18.1099,18.0299,18.0499,21700.0
2007-02-27 15:20:00,18.04,18.1,18.02,18.09,23000.0,18.0399,18.0999,18.0199,18.0899,23000.0
2007-02-27 15:25:00,18.09,18.16,17.98,18.11,130200.0,18.0899,18.1599,17.9799,18.1099,130200.0
2007-02-27 15:30:00,18.13,18.23,18.13,18.22,41000.0,18.1299,18.2299,18.1299,18.2199,41000.0
2007-02-27 15:35:00,18.22,18.34,18.22,18.3,50000.0,18.2199,18.3399,18.2199,18.2999,50000.0
2007-02-27 15:40:00,18.32,18.33,18.25,18.29,49900.0,18.3199,18.3299,18.2499,18.2899,49900.0
2007-02-27 15:45:00,18.28,18.32,18.28,18.31,32700.0,18.2799,18.3199,18.2799,18.3099,32700.0
2007-02-27 15:50:00,18.3,18.33,18.3,18.33,50700.0,18.2999,18.3299,18.2999,18.3299,50700.0
2007-02-27 15:55:00,18.32,18.35,18.18,18.25,67000.0,18.3199,18.3499,18.1799,18.2499,67000.0
2007-02-28 09:30:00,18.3,18.3,17.87,17.87,35000.0,18.2999,18.2999,17.8699,17.8699,35000.0
2007-02-28 09:35:00,17.89,18.05,17.86,17.92,27500.0,17.8899,18.0499,17.8599,17.9199,27500.0
2007-02-28 09:40:00,17.91,17.96,17.88,17.91,29900.0,17.9099,17.9599,17.8799,17.9099,29900.0
2007-02-28 09:45:00,17.9,17.91,17.66,17.73,48700.0,17.8999,17.9099,17.6599,17.7299,48700.0
2007-02-28 09:50:00,17.71,17.85,17.65,17.85,21000.0,17.7099,17.8499,17.6499,17.8499,21000.0
2007-02-28 09:55:00,17.88,17.92,17.85,17.91,53900.0,17.8799,17.9199,17.8499,17.9099,53900.0
2007-02-28 10:00:00,17.91,17.92,17.8,17.9,31300.0,17.9099,17.9199,17.7999,17.8999,31300.0
2007-02-28 10:05:00,17.9,17.9,17.76,17.78,19100.0,17.8999,17.8999,17.7599,17.7799,19100.0
2007-02-28 10:10:00,17.78,17.83,17.76,17.79,31400.0,17.7799,17.8299,17.7599,17.7899,31400.0
2007-02-28 10:15:00,17.77,17.86,17.73,17.86,20200.0,17.7699,17.8599,17.7299,17.8599,20200.0
2007-02-28 10:20:00,17.86,17.9,17.79,17.86,14000.0,17.8599,17.8999,17.7899,17.8599,14000.0
2007-02-28 10:25:00,17.87,17.95,17.82,17.92,45100.0,17.8699,17.9499,17.8199,17.9199,45100.0
2007-02-28 10:30:00,17.92,18.0,17.91,17.99,34100.0,17.9199,17.9999,17.9099,17.9899,34100.0
2007-02-28 10:35:00,17.97,17.99,17.94,17.95,20400.0,17.9699,17.9899,17.9399,17.9499,20400.0
2007-02-28 10:40:00,17.95,18.02,17.95,18.02,8900.0,17.9499,18.0199,17.9499,18.0199,8900.0
2007-02-28 10:45:00,18.02,18.05,18.0,18.01,14500.0,18.0199,18.0499,17.9999,18.0099,14500.0
2007-02-28 10:50:00,18.01,18.02,17.97,17.97,20500.0,18.0099,18.0199,17.9699,17.9699,20500.0
2007-02-28 10:55:00,17.98,18.04,17.84,18.04,10700.0,17.9799,18.0399,17.8399,18.0399,10700.0
2007-02-28 11:00:00,18.03,18.04,17.99,17.99,6000.0,18.0299,18.0399,17.9899,17.9899,6000.0
2007-02-28 11:05:00,17.99,18.07,17.99,18.06,12500.0,17.9899,18.0699,17.9899,18.0599,12500.0
2007-02-28 11:10:00,18.07,18.09,18.06,18.09,8800.0,18.0699,18.0899,18.0599,18.0899,8800.0
2007-02-28 11:15:00,18.1,18.21,18.09,18.2,18100.0,18.0999,18.2099,18.0899,18.1999,18100.0
2007-02-28 11:20:00,18.21,18.21,18.13,18.19,6000.0,18.2099,18.2099,18.1299,18.1899,6000.0
2007-02-28 11:25:00,18.17,18.17,18.08,18.12,10000.0,18.1699,18.1699,18.0799,18.1199,10000.0
2007-02-28 11:30:00,18.12,18.12,18.01,18.03,11700.0,18.1199,18.1199,18.0099,18.0299,11700.0
2007-02-28 11:35:00,18.03,18.05,17.93,17.93,18200.0,18.0299,18.0499,17.9299,17.9299,18200.0
2007-02-28 11:40:00,17.93,17.97,17.84,17.95,17300.0,17.9299,17.9699,17.8399,17.9499,17300.0
2007-02-28 11:45:00,17.94,17.99,17.85,17.85,8700.0,17.9399,17.9899,17.8499,17.8499,8700.0
2007-02-28 11:50:00,17.87,17.96,17.86,17.87,18300.0,17.8699,17.9599,17.8599,17.8699,18300.0
2007-02-28 11:55:00,17.89,17.98,17.87,17.97,4600.0,17.8899,17.9799,17.8699,17.9699,4600.0
2007-02-28 12:00:00,17.96,17.97,17.87,17.88,7300.0,17.9599,17.9699,17.8699,17.8799,7300.0
2007-02-28 12:05:00,17.89,17.89,17.79,17.86,14000.0,17.8899,17.8899,17.7899,17.8599,14000.0
2007-02-28 12:10:00,17.87,17.92,17.85,17.89,18000.0,17.8699,17.9199,17.8499,17.8899,18000.0
2007-02-28 12:15:00,17.88,17.92,17.86,17.86,2600.0,17.8799,17.9199,17.8599,17.8599,2600.0
2007-02-28 12:20:00,17.9,17.95,17.9,17.95,5900.0,17.8999,17.9499,17.8999,17.9499,5900.0
2007-02-28 12:25:00,17.95,17.98,17.95,17.95,8800.0,17.9499,17.9799,17.9499,17.9499,8800.0
2007-02-28 12:30:00,17.95,17.96,17.9,17.9,10100.0,17.9499,17.9599,17.8999,17.8999,10100.0
2007-02-28 12:35:00,17.89,17.9,17.85,17.9,8000.0,17.8899,17.8999,17.8499,17.8999,8000.0
2007-02-28 12:40:00,17.89,17.97,17.89,17.97,8500.0,17.8899,17.9699,17.8899,17.9699,8500.0
2007-02-28 12:45:00,17.96,18.02,17.93,17.96,17000.0,17.9599,18.0199,17.9299,17.9599,17000.0
2007-02-28 12:50:00,17.96,18.0,17.96,17.98,6000.0,17.9599,17.9999,17.9599,17.9799,6000.0
2007-02-28 12:55:00,17.98,18.03,17.97,18.03,23900.0,17.9799,18.0299,17.9699,18.0299,23900.0
2007-02-28 13:00:00,18.03,18.04,18.01,18.03,13400.0,18.0299,18.0399,18.0099,18.0299,13400.0
2007-02-28 13:05:00,18.02,18.04,18.02,18.02,5800.0,18.0199,18.0399,18.0199,18.0199,5800.0
2007-02-28 13:10:00,18.02,18.04,17.98,18.01,36800.0,18.0199,18.0399,17.9799,18.0099,36800.0
2007-02-28 13:15:00,18.01,18.05,17.99,18.02,47600.0,18.0099,18.0499,17.9899,18.0199,47600.0
2007-02-28 13:20:00,18.01,18.04,18.01,18.04,16200.0,18.0099,18.0399,18.0099,18.0399,16200.0
2007-02-28 13:25:00,18.03,18.14,18.03,18.09,25400.0,18.0299,18.1399,18.0299,18.0899,25400.0
2007-02-28 13:30:00,18.1,18.11,18.1,18.11,6300.0,18.0999,18.1099,18.0999,18.1099,6300.0
2007-02-28 13:35:00,18.11,18.23,18.11,18.17,28600.0,18.1099,18.2299,18.1099,18.1699,28600.0
2007-02-28 13:40:00,18.19,18.19,18.09,18.11,9100.0,18.1899,18.1899,18.0899,18.1099,9100.0
2007-02-28 13:45:00,18.12,18.17,18.08,18.08,16000.0,18.1199,18.1699,18.0799,18.0799,16000.0
2007-02-28 13:50:00,18.08,18.13,18.08,18.1,13700.0,18.0799,18.1299,18.0799,18.0999,13700.0
2007-02-28 13:55:00,18.1,18.1,17.98,18.07,10500.0,18.0999,18.0999,17.9799,18.0699,10500.0
2007-02-28 14:00:00,18.07,18.13,18.03,18.04,7200.0,18.0699,18.1299,18.0299,18.0399,7200.0
2007-02-28 14:05:00,18.02,18.04,17.98,18.01,13100.0,18.0199,18.0399,17.9799,18.0099,13100.0
2007-02-28 14:10:00,18.01,18.07,18.0,18.06,9900.0,18.0099,18.0699,17.9999,18.0599,9900.0
2007-02-28 14:15:00,18.02,18.06,17.98,17.99,18100.0,18.0199,18.0599,17.9799,17.9899,18100.0
2007-02-28 14:20:00,17.99,18.05,17.99,18.01,18600.0,17.9899,18.0499,17.9899,18.0099,18600.0
2007-02-28 14:25:00,18.0,18.02,17.93,17.98,16300.0,17.9999,18.0199,17.9299,17.9799,16300.0
2007-02-28 14:30:00,17.97,18.0,17.97,17.99,10200.0,17.9699,17.9999,17.9699,17.9899,10200.0
2007-02-28 14:35:00,17.99,18.07,17.98,17.99,9600.0,17.9899,18.0699,17.9799,17.9899,9600.0
2007-02-28 14:40:00,17.98,18.03,17.98,18.01,8200.0,17.9799,18.0299,17.9799,18.0099,8200.0
2007-02-28 14:45:00,18.01,18.04,17.97,18.03,17500.0,18.0099,18.0399,17.9699,18.0299,17500.0
2007-02-28 14:50:00,18.03,18.03,17.98,17.99,16200.0,18.0299,18.0299,17.9799,17.9899,16200.0
2007-02-28 14:55:00,17.98,18.03,17.98,18.02,16000.0,17.9799,18.0299,17.9799,18.0199,16000.0
2007-02-28 15:00:00,18.02,18.02,17.97,17.97,21000.0,18.0199,18.0199,17.9699,17.9699,21000.0
2007-02-28 15:05:00,17.95,18.02,17.93,17.95,26200.0,17.9499,18.0199,17.9299,17.9499,26200.0
2007-02-28 15:10:00,17.94,18.0,17.94,17.95,24600.0,17.9399,17.9999,17.9399,17.9499,24600.0
2007-02-28 15:15:00,17.94,17.98,17.93,17.98,30300.0,17.9399,17.9799,17.9299,17.9799,30300.0
2007-02-28 15:20:00,17.97,18.01,17.97,17.98,40500.0,17.9699,18.0099,17.9699,17.9799,40500.0
2007-02-28 15:25:00,17.98,18.0,17.95,17.95,33300.0,17.9799,17.9999,17.9499,17.9499,33300.0
2007-02-28 15:30:00,17.95,17.96,17.89,17.89,44500.0,17.9499,17.9599,17.8899,17.8899,44500.0
2007-02-28 15:35:00,17.89,17.91,17.89,17.9,44300.0,17.8899,17.9099,17.8899,17.8999,44300.0
2007-02-28 15:40:00,17.9,17.91,17.87,17.87,50400.0,17.8999,17.9099,17.8699,17.8699,50400.0
2007-02-28 15:45:00,17.87,17.9,17.84,17.86,71300.0,17.8699,17.8999,17.8399,17.8599,71300.0
2007-02-28 15:50:00,17.86,17.86,17.74,17.84,97100.0,17.8599,17.8599,17.7399,17.8399,97100.0
2007-02-28 15:55:00,17.84,17.85,17.78,17.78,122900.0,17.8399,17.8499,17.7799,17.7799,122900.0
2007-03-01 09:30:00,15.78,16.15,15.6,16.15,573900.0,15.7799,16.1499,15.5999,16.1499,573900.0
2007-03-01 09:35:00,16.15,16.25,15.85,16.05,273800.0,16.1499,16.2499,15.8499,16.0499,273800.0
2007-03-01 09:40:00,16.04,16.18,15.95,16.12,288000.0,16.0399,16.1799,15.9499,16.1199,288000.0
2007-03-01 09:45:00,16.06,16.11,16.01,16.03,90500.0,16.0599,16.1099,16.0099,16.0299,90500.0
2007-03-01 09:50:00,16.02,16.55,15.99,16.54,200000.0,16.0199,16.5499,15.9899,16.5399,200000.0
2007-03-01 09:55:00,16.54,16.9,16.04,16.85,213100.0,16.5399,16.8999,16.0399,16.8499,213100.0
2007-03-01 10:00:00,16.85,17.11,16.74,17.1,241000.0,16.8499,17.1099,16.7399,17.0999,241000.0
2007-03-01 10:05:00,17.09,17.1,16.88,16.9,84800.0,17.0899,17.0999,16.8799,16.8999,84800.0
2007-03-01 10:10:00,16.91,16.97,16.8,16.95,51700.0,16.9099,16.9699,16.7999,16.9499,51700.0
2007-03-01 10:15:00,16.92,17.2,16.88,17.1,127400.0,16.9199,17.1999,16.8799,17.0999,127400.0
2007-03-01 10:20:00,17.09,17.15,17.05,17.1,128700.0,17.0899,17.1499,17.0499,17.0999,128700.0
2007-03-01 10:25:00,17.1,17.1,16.88,16.91,86900.0,17.0999,17.0999,16.8799,16.9099,86900.0
2007-03-01 10:30:00,16.9,16.93,16.84,16.85,75200.0,16.8999,16.9299,16.8399,16.8499,75200.0
2007-03-01 10:35:00,16.85,16.9,16.85,16.86,71500.0,16.8499,16.8999,16.8499,16.8599,71500.0
2007-03-01 10:40:00,16.86,16.86,16.61,16.74,84000.0,16.8599,16.8599,16.6099,16.7399,84000.0
2007-03-01 10:45:00,16.71,16.82,16.64,16.65,74200.0,16.7099,16.8199,16.6399,16.6499,74200.0
2007-03-01 10:50:00,16.66,17.0,16.65,16.86,59600.0,16.6599,16.9999,16.6499,16.8599,59600.0
2007-03-01 10:55:00,16.86,16.92,16.79,16.9,68700.0,16.8599,16.9199,16.7899,16.8999,68700.0
2007-03-01 11:00:00,16.9,17.0,16.9,16.95,70900.0,16.8999,16.9999,16.8999,16.9499,70900.0
2007-03-01 11:05:00,16.96,17.02,16.93,17.01,72200.0,16.9599,17.0199,16.9299,17.0099,72200.0
2007-03-01 11:10:00,17.02,17.08,16.94,17.07,38200.0,17.0199,17.0799,16.9399,17.0699,38200.0
2007-03-01 11:15:00,17.08,17.08,17.02,17.03,27600.0,17.0799,17.0799,17.0199,17.0299,27600.0
2007-03-01 11:20:00,17.03,17.1,16.99,17.09,126800.0,17.0299,17.0999,16.9899,17.0899,126800.0
2007-03-01 11:25:00,17.09,17.15,17.08,17.14,69200.0,17.0899,17.1499,17.0799,17.1399,69200.0
2007-03-01 11:30:00,17.15,17.2,17.1,17.15,111900.0,17.1499,17.1999,17.0999,17.1499,111900.0
2007-03-01 11:35:00,17.16,17.18,17.05,17.12,73900.0,17.1599,17.1799,17.0499,17.1199,73900.0
2007-03-01 11:40:00,17.11,17.13,17.1,17.12,38700.0,17.1099,17.1299,17.0999,17.1199,38700.0
2007-03-01 11:45:00,17.13,17.19,17.11,17.15,26000.0,17.1299,17.1899,17.1099,17.1499,26000.0
2007-03-01 11:50:00,17.16,17.2,17.03,17.03,34200.0,17.1599,17.1999,17.0299,17.0299,34200.0
2007-03-01 11:55:00,17.03,17.04,16.9,16.93,38500.0,17.0299,17.0399,16.8999,16.9299,38500.0
2007-03-01 12:00:00,16.95,17.12,16.95,16.99,84100.0,16.9499,17.1199,16.9499,16.9899,84100.0
2007-03-01 12:05:00,16.99,17.11,16.95,17.08,79900.0,16.9899,17.1099,16.9499,17.0799,79900.0
2007-03-01 12:10:00,17.1,17.16,17.07,17.1,30200.0,17.0999,17.1599,17.0699,17.0999,30200.0
2007-03-01 12:15:00,17.1,17.12,17.1,17.1,10300.0,17.0999,17.1199,17.0999,17.0999,10300.0
2007-03-01 12:20:00,17.11,17.15,17.11,17.12,34900.0,17.1099,17.1499,17.1099,17.1199,34900.0
2007-03-01 12:25:00,17.12,17.13,17.05,17.07,13100.0,17.1199,17.1299,17.0499,17.0699,13100.0
2007-03-01 12:30:00,17.07,17.11,17.06,17.11,18100.0,17.0699,17.1099,17.0599,17.1099,18100.0
2007-03-01 12:35:00,17.1,17.14,17.1,17.14,13500.0,17.0999,17.1399,17.0999,17.1399,13500.0
2007-03-01 12:40:00,17.14,17.17,17.13,17.15,26400.0,17.1399,17.1699,17.1299,17.1499,26400.0
2007-03-01 12:45:00,17.14,17.2,17.13,17.19,42500.0,17.1399,17.1999,17.1299,17.1899,42500.0
2007-03-01 12:50:00,17.19,17.2,17.18,17.19,27100.0,17.1899,17.1999,17.1799,17.1899,27100.0
2007-03-01 12:55:00,17.19,17.2,17.18,17.19,31600.0,17.1899,17.1999,17.1799,17.1899,31600.0
2007-03-01 13:00:00,17.18,17.19,17.13,17.15,42200.0,17.1799,17.1899,17.1299,17.1499,42200.0
2007-03-01 13:05:00,17.15,17.15,17.07,17.07,11700.0,17.1499,17.1499,17.0699,17.0699,11700.0
2007-03-01 13:10:00,17.07,17.07,16.9,16.91,38600.0,17.0699,17.0699,16.8999,16.9099,38600.0
2007-03-01 13:15:00,16.92,16.94,16.9,16.94,16200.0,16.9199,16.9399,16.8999,16.9399,16200.0
2007-03-01 13:20:00,16.93,17.05,16.93,17.05,17000.0,16.9299,17.0499,16.9299,17.0499,17000.0
2007-03-01 13:25:00,17.05,17.06,17.02,17.03,16300.0,17.0499,17.0599,17.0199,17.0299,16300.0
2007-03-01 13:30:00,17.04,17.07,17.02,17.03,20300.0,17.0399,17.0699,17.0199,17.0299,20300.0
2007-03-01 13:35:00,17.04,17.06,17.02,17.04,40500.0,17.0399,17.0599,17.0199,17.0399,40500.0
2007-03-01 13:40:00,17.04,17.08,17.01,17.07,21200.0,17.0399,17.0799,17.0099,17.0699,21200.0
2007-03-01 13:45:00,17.09,17.1,16.96,16.97,42500.0,17.0899,17.0999,16.9599,16.9699,42500.0
2007-03-01 13:50:00,16.96,17.0,16.96,16.99,28400.0,16.9599,16.9999,16.9599,16.9899,28400.0
2007-03-01 13:55:00,17.0,17.02,16.96,17.01,31000.0,16.9999,17.0199,16.9599,17.0099,31000.0
2007-03-01 14:00:00,17.01,17.13,16.98,17.04,35000.0,17.0099,17.1299,16.9799,17.0399,35000.0
2007-03-01 14:05:00,17.05,17.13,16.96,17.09,61400.0,17.0499,17.1299,16.9599,17.0899,61400.0
2007-03-01 14:10:00,17.09,17.09,16.99,16.99,11600.0,17.0899,17.0899,16.9899,16.9899,11600.0
2007-03-01 14:15:00,16.98,17.12,16.98,17.1,36900.0,16.9799,17.1199,16.9799,17.0999,36900.0
2007-03-01 14:20:00,17.08,17.1,17.05,17.09,8000.0,17.0799,17.0999,17.0499,17.0899,8000.0
2007-03-01 14:25:00,17.07,17.08,17.05,17.06,11800.0,17.0699,17.0799,17.0499,17.0599,11800.0
2007-03-01 14:30:00,17.06,17.12,17.05,17.12,16900.0,17.0599,17.1199,17.0499,17.1199,16900.0
2007-03-01 14:35:00,17.12,17.13,17.11,17.12,15700.0,17.1199,17.1299,17.1099,17.1199,15700.0
2007-03-01 14:40:00,17.12,17.12,17.08,17.09,25900.0,17.1199,17.1199,17.0799,17.0899,25900.0
2007-03-01 14:45:00,17.1,17.1,17.07,17.08,15300.0,17.0999,17.0999,17.0699,17.0799,15300.0
2007-03-01 14:50:00,17.08,17.12,17.08,17.11,20200.0,17.0799,17.1199,17.0799,17.1099,20200.0
2007-03-01 14:55:00,17.11,17.13,17.11,17.11,13600.0,17.1099,17.1299,17.1099,17.1099,13600.0
2007-03-01 15:00:00,17.12,17.12,17.09,17.11,30700.0,17.1199,17.1199,17.0899,17.1099,30700.0
2007-03-01 15:05:00,17.11,17.11,17.06,17.08,59400.0,17.1099,17.1099,17.0599,17.0799,59400.0
2007-03-01 15:10:00,17.08,17.09,17.03,17.05,22500.0,17.0799,17.0899,17.0299,17.0499,22500.0
2007-03-01 15:15:00,17.06,17.1,17.05,17.09,21900.0,17.0599,17.0999,17.0499,17.0899,21900.0
2007-03-01 15:20:00,17.09,17.09,16.93,16.93,49900.0,17.0899,17.0899,16.9299,16.9299,49900.0
2007-03-01 15:25:00,16.93,17.06,16.92,17.06,48100.0,16.9299,17.0599,16.9199,17.0599,48100.0
2007-03-01 15:30:00,17.06,17.11,17.0,17.0,66300.0,17.0599,17.1099,16.9999,16.9999,66300.0
2007-03-01 15:35:00,17.02,17.03,16.94,17.03,34700.0,17.0199,17.0299,16.9399,17.0299,34700.0
2007-03-01 15:40:00,17.04,17.09,17.02,17.03,40200.0,17.0399,17.0899,17.0199,17.0299,40200.0
2007-03-01 15:45:00,17.03,17.03,16.99,17.02,37700.0,17.0299,17.0299,16.9899,17.0199,37700.0
2007-03-01 15:50:00,17.03,17.04,16.99,16.99,105400.0,17.0299,17.0399,16.9899,16.9899,105400.0
2007-03-01 15:55:00,17.0,17.07,16.99,17.06,191000.0,16.9999,17.0699,16.9899,17.0599,191000.0
2007-03-02 09:30:00,17.0,17.03,16.79,16.79,87000.0,16.9999,17.0299,16.7899,16.7899,87000.0
2007-03-02 09:35:00,16.79,16.9,16.71,16.85,33400.0,16.7899,16.8999,16.7099,16.8499,33400.0
2007-03-02 09:40:00,16.85,17.0,16.85,16.97,15300.0,16.8499,16.9999,16.8499,16.9699,15300.0
2007-03-02 09:45:00,16.95,17.01,16.9,16.93,34900.0,16.9499,17.0099,16.8999,16.9299,34900.0
2007-03-02 09:50:00,16.93,16.96,16.92,16.93,34600.0,16.9299,16.9599,16.9199,16.9299,34600.0
2007-03-02 09:55:00,16.92,16.92,16.84,16.84,26000.0,16.9199,16.9199,16.8399,16.8399,26000.0
2007-03-02 10:00:00,16.84,16.87,16.82,16.87,44900.0,16.8399,16.8699,16.8199,16.8699,44900.0
2007-03-02 10:05:00,16.87,16.87,16.64,16.65,35800.0,16.8699,16.8699,16.6399,16.6499,35800.0
2007-03-02 10:10:00,16.65,16.76,16.63,16.7,34500.0,16.6499,16.7599,16.6299,16.6999,34500.0
2007-03-02 10:15:00,16.7,16.71,16.69,16.69,14500.0,16.6999,16.7099,16.6899,16.6899,14500.0
2007-03-02 10:20:00,16.69,16.7,16.63,16.66,43000.0,16.6899,16.6999,16.6299,16.6599,43000.0
2007-03-02 10:25:00,16.65,16.66,16.61,16.63,19100.0,16.6499,16.6599,16.6099,16.6299,19100.0
2007-03-02 10:30:00,16.62,16.69,16.62,16.69,53100.0,16.6199,16.6899,16.6199,16.6899,53100.0
2007-03-02 10:35:00,16.7,16.7,16.62,16.65,22600.0,16.6999,16.6999,16.6199,16.6499,22600.0
2007-03-02 10:40:00,16.65,16.69,16.65,16.69,27200.0,16.6499,16.6899,16.6499,16.6899,27200.0
2007-03-02 10:45:00,16.69,16.72,16.67,16.71,34400.0,16.6899,16.7199,16.6699,16.7099,34400.0
2007-03-02 10:50:00,16.7,16.84,16.69,16.84,38500.0,16.6999,16.8399,16.6899,16.8399,38500.0
2007-03-02 10:55:00,16.85,16.98,16.85,16.91,65500.0,16.8499,16.9799,16.8499,16.9099,65500.0
2007-03-02 11:00:00,16.9,16.91,16.82,16.85,49600.0,16.8999,16.9099,16.8199,16.8499,49600.0
2007-03-02 11:05:00,16.85,16.96,16.85,16.95,43900.0,16.8499,16.9599,16.8499,16.9499,43900.0
2007-03-02 11:10:00,16.96,16.97,16.92,16.97,17000.0,16.9599,16.9699,16.9199,16.9699,17000.0
2007-03-02 11:15:00,16.98,17.03,16.97,17.01,23200.0,16.9799,17.0299,16.9699,17.0099,23200.0
2007-03-02 11:20:00,17.01,17.01,16.98,16.99,17100.0,17.0099,17.0099,16.9799,16.9899,17100.0
2007-03-02 11:25:00,17.0,17.01,16.99,17.0,18600.0,16.9999,17.0099,16.9899,16.9999,18600.0
2007-03-02 11:30:00,17.0,17.0,16.95,16.98,26800.0,16.9999,16.9999,16.9499,16.9799,26800.0
2007-03-02 11:35:00,16.96,17.01,16.96,17.01,39100.0,16.9599,17.0099,16.9599,17.0099,39100.0
2007-03-02 11:40:00,17.01,17.02,17.0,17.0,11000.0,17.0099,17.0199,16.9999,16.9999,11000.0
2007-03-02 11:45:00,17.0,17.01,16.99,17.0,27000.0,16.9999,17.0099,16.9899,16.9999,27000.0
2007-03-02 11:50:00,16.99,16.99,16.86,16.9,25600.0,16.9899,16.9899,16.8599,16.8999,25600.0
2007-03-02 11:55:00,16.91,16.91,16.87,16.87,22000.0,16.9099,16.9099,16.8699,16.8699,22000.0
2007-03-02 12:00:00,16.86,16.92,16.86,16.92,30000.0,16.8599,16.9199,16.8599,16.9199,30000.0
2007-03-02 12:05:00,16.94,16.95,16.94,16.95,11900.0,16.9399,16.9499,16.9399,16.9499,11900.0
2007-03-02 12:10:00,16.94,16.96,16.94,16.95,18400.0,16.9399,16.9599,16.9399,16.9499,18400.0
2007-03-02 12:15:00,16.95,16.96,16.93,16.95,27100.0,16.9499,16.9599,16.9299,16.9499,27100.0
2007-03-02 12:20:00,16.95,16.95,16.85,16.93,33200.0,16.9499,16.9499,16.8499,16.9299,33200.0
2007-03-02 12:25:00,16.9,16.92,16.89,16.9,28900.0,16.8999,16.9199,16.8899,16.8999,28900.0
2007-03-02 12:30:00,16.91,16.91,16.86,16.86,17600.0,16.9099,16.9099,16.8599,16.8599,17600.0
2007-03-02 12:35:00,16.86,16.91,16.86,16.9,15100.0,16.8599,16.9099,16.8599,16.8999,15100.0
2007-03-02 12:40:00,16.9,16.9,16.85,16.86,26000.0,16.8999,16.8999,16.8499,16.8599,26000.0
2007-03-02 12:45:00,16.86,16.91,16.86,16.9,14900.0,16.8599,16.9099,16.8599,16.8999,14900.0
2007-03-02 12:50:00,16.9,16.91,16.9,16.91,9700.0,16.8999,16.9099,16.8999,16.9099,9700.0
2007-03-02 12:55:00,16.9,16.92,16.9,16.91,22000.0,16.8999,16.9199,16.8999,16.9099,22000.0
2007-03-02 13:00:00,16.93,16.98,16.92,16.98,33900.0,16.9299,16.9799,16.9199,16.9799,33900.0
2007-03-02 13:05:00,16.98,16.98,16.95,16.95,4500.0,16.9799,16.9799,16.9499,16.9499,4500.0
2007-03-02 13:10:00,16.95,16.97,16.95,16.97,13600.0,16.9499,16.9699,16.9499,16.9699,13600.0
2007-03-02 13:15:00,16.97,16.97,16.95,16.95,8600.0,16.9699,16.9699,16.9499,16.9499,8600.0
2007-03-02 13:20:00,16.95,16.96,16.93,16.94,15700.0,16.9499,16.9599,16.9299,16.9399,15700.0
2007-03-02 13:25:00,16.94,16.94,16.85,16.86,28500.0,16.9399,16.9399,16.8499,16.8599,28500.0
2007-03-02 13:30:00,16.86,16.91,16.86,16.91,36200.0,16.8599,16.9099,16.8599,16.9099,36200.0
2007-03-02 13:35:00,16.91,16.93,16.9,16.9,7500.0,16.9099,16.9299,16.8999,16.8999,7500.0
2007-03-02 13:40:00,16.91,16.94,16.9,16.93,5800.0,16.9099,16.9399,16.8999,16.9299,5800.0
2007-03-02 13:45:00,16.92,16.95,16.9,16.95,10400.0,16.9199,16.9499,16.8999,16.9499,10400.0
2007-03-02 13:50:00,16.95,16.97,16.93,16.97,4300.0,16.9499,16.9699,16.9299,16.9699,4300.0
2007-03-02 13:55:00,16.96,17.0,16.96,17.0,18600.0,16.9599,16.9999,16.9599,16.9999,18600.0
2007-03-02 14:00:00,17.0,17.0,16.99,17.0,11100.0,16.9999,16.9999,16.9899,16.9999,11100.0
2007-03-02 14:05:00,16.99,17.0,16.96,16.98,6000.0,16.9899,16.9999,16.9599,16.9799,6000.0
2007-03-02 14:10:00,16.98,16.98,16.96,16.96,8700.0,16.9799,16.9799,16.9599,16.9599,8700.0
2007-03-02 14:15:00,16.95,16.97,16.93,16.95,11800.0,16.9499,16.9699,16.9299,16.9499,11800.0
2007-03-02 14:20:00,16.94,16.96,16.93,16.95,10300.0,16.9399,16.9599,16.9299,16.9499,10300.0
2007-03-02 14:25:00,16.96,17.01,16.94,17.01,12500.0,16.9599,17.0099,16.9399,17.0099,12500.0
2007-03-02 14:30:00,17.0,17.02,16.99,17.0,15900.0,16.9999,17.0199,16.9899,16.9999,15900.0
2007-03-02 14:35:00,17.0,17.03,17.0,17.02,24000.0,16.9999,17.0299,16.9999,17.0199,24000.0
2007-03-02 14:40:00,17.01,17.16,17.0,17.08,42800.0,17.0099,17.1599,16.9999,17.0799,42800.0
2007-03-02 14:45:00,17.08,17.08,17.0,17.03,14300.0,17.0799,17.0799,16.9999,17.0299,14300.0
2007-03-02 14:50:00,17.03,17.06,17.01,17.06,8900.0,17.0299,17.0599,17.0099,17.0599,8900.0
2007-03-02 14:55:00,17.06,17.06,17.0,17.01,15700.0,17.0599,17.0599,16.9999,17.0099,15700.0
2007-03-02 15:00:00,17.01,17.1,17.01,17.07,18000.0,17.0099,17.0999,17.0099,17.0699,18000.0
2007-03-02 15:05:00,17.06,17.06,17.0,17.01,15100.0,17.0599,17.0599,16.9999,17.0099,15100.0
2007-03-02 15:10:00,17.02,17.05,17.01,17.03,14300.0,17.0199,17.0499,17.0099,17.0299,14300.0
2007-03-02 15:15:00,17.03,17.06,17.0,17.0,17000.0,17.0299,17.0599,16.9999,16.9999,17000.0
2007-03-02 15:20:00,17.0,17.02,17.0,17.01,9600.0,16.9999,17.0199,16.9999,17.0099,9600.0
2007-03-02 15:25:00,17.01,17.03,17.0,17.03,20600.0,17.0099,17.0299,16.9999,17.0299,20600.0
2007-03-02 15:30:00,17.03,17.06,17.02,17.06,26100.0,17.0299,17.0599,17.0199,17.0599,26100.0
2007-03-02 15:35:00,17.06,17.07,17.04,17.07,25200.0,17.0599,17.0699,17.0399,17.0699,25200.0
2007-03-02 15:40:00,17.06,17.17,17.06,17.16,45100.0,17.0599,17.1699,17.0599,17.1599,45100.0
2007-03-02 15:45:00,17.16,17.3,17.16,17.27,105800.0,17.1599,17.2999,17.1599,17.2699,105800.0
2007-03-02 15:50:00,17.27,17.3,17.21,17.24,82700.0,17.2699,17.2999,17.2099,17.2399,82700.0
2007-03-02 15:55:00,17.24,17.25,17.09,17.09,72100.0,17.2399,17.2499,17.0899,17.0899,72100.0
2007-03-05 09:30:00,17.0,17.04,16.95,16.95,41800.0,16.9999,17.0399,16.9499,16.9499,41800.0
2007-03-05 09:35:00,16.95,17.31,16.9,17.3,42500.0,16.9499,17.3099,16.8999,17.2999,42500.0
2007-03-05 09:40:00,17.32,17.35,17.13,17.15,23500.0,17.3199,17.3499,17.1299,17.1499,23500.0
2007-03-05 09:45:00,17.13,17.14,17.02,17.03,18700.0,17.1299,17.1399,17.0199,17.0299,18700.0
2007-03-05 09:50:00,17.03,17.12,17.0,17.12,23900.0,17.0299,17.1199,16.9999,17.1199,23900.0
2007-03-05 09:55:00,17.12,17.16,17.0,17.15,16600.0,17.1199,17.1599,16.9999,17.1499,16600.0
2007-03-05 10:00:00,17.12,17.2,17.0,17.17,26500.0,17.1199,17.1999,16.9999,17.1699,26500.0
2007-03-05 10:05:00,17.16,17.17,17.0,17.11,17100.0,17.1599,17.1699,16.9999,17.1099,17100.0
2007-03-05 10:10:00,17.1,17.26,17.1,17.21,25600.0,17.0999,17.2599,17.0999,17.2099,25600.0
2007-03-05 10:15:00,17.19,17.26,17.16,17.16,19500.0,17.1899,17.2599,17.1599,17.1599,19500.0
2007-03-05 10:20:00,17.18,17.2,17.14,17.2,30800.0,17.1799,17.1999,17.1399,17.1999,30800.0
2007-03-05 10:25:00,17.2,17.26,17.2,17.25,21400.0,17.1999,17.2599,17.1999,17.2499,21400.0
2007-03-05 10:30:00,17.26,17.26,17.2,17.22,25500.0,17.2599,17.2599,17.1999,17.2199,25500.0
2007-03-05 10:35:00,17.2,17.23,17.16,17.18,18600.0,17.1999,17.2299,17.1599,17.1799,18600.0
2007-03-05 10:40:00,17.18,17.21,17.13,17.13,13700.0,17.1799,17.2099,17.1299,17.1299,13700.0
2007-03-05 10:45:00,17.11,17.21,17.09,17.1,11100.0,17.1099,17.2099,17.0899,17.0999,11100.0
2007-03-05 10:50:00,17.09,17.1,17.09,17.09,12300.0,17.0899,17.0999,17.0899,17.0899,12300.0
2007-03-05 10:55:00,17.09,17.1,17.07,17.09,10900.0,17.0899,17.0999,17.0699,17.0899,10900.0
2007-03-05 11:00:00,17.09,17.21,17.04,17.21,27700.0,17.0899,17.2099,17.0399,17.2099,27700.0
2007-03-05 11:05:00,17.21,17.24,17.16,17.23,11200.0,17.2099,17.2399,17.1599,17.2299,11200.0
2007-03-05 11:10:00,17.22,17.22,17.16,17.18,10600.0,17.2199,17.2199,17.1599,17.1799,10600.0
2007-03-05 11:15:00,17.18,17.19,17.15,17.18,7500.0,17.1799,17.1899,17.1499,17.1799,7500.0
2007-03-05 11:20:00,17.19,17.27,17.19,17.26,12700.0,17.1899,17.2699,17.1899,17.2599,12700.0
2007-03-05 11:25:00,17.26,17.28,17.25,17.26,4800.0,17.2599,17.2799,17.2499,17.2599,4800.0
2007-03-05 11:30:00,17.26,17.26,17.14,17.14,12200.0,17.2599,17.2599,17.1399,17.1399,12200.0
2007-03-05 11:35:00,17.14,17.14,17.08,17.1,20300.0,17.1399,17.1399,17.0799,17.0999,20300.0
2007-03-05 11:40:00,17.11,17.13,17.09,17.13,11900.0,17.1099,17.1299,17.0899,17.1299,11900.0
2007-03-05 11:45:00,17.15,17.23,17.13,17.23,9400.0,17.1499,17.2299,17.1299,17.2299,9400.0
2007-03-05 11:50:00,17.21,17.23,17.14,17.14,10200.0,17.2099,17.2299,17.1399,17.1399,10200.0
2007-03-05 11:55:00,17.13,17.13,17.0,17.0,12300.0,17.1299,17.1299,16.9999,16.9999,12300.0
2007-03-05 12:00:00,17.0,17.05,16.97,16.97,24100.0,16.9999,17.0499,16.9699,16.9699,24100.0
2007-03-05 12:05:00,16.97,17.06,16.97,17.05,17300.0,16.9699,17.0599,16.9699,17.0499,17300.0
2007-03-05 12:10:00,17.02,17.11,17.02,17.1,10600.0,17.0199,17.1099,17.0199,17.0999,10600.0
2007-03-05 12:15:00,17.12,17.12,17.06,17.07,8300.0,17.1199,17.1199,17.0599,17.0699,8300.0
2007-03-05 12:20:00,17.07,17.1,17.06,17.09,2900.0,17.0699,17.0999,17.0599,17.0899,2900.0
2007-03-05 12:25:00,17.09,17.09,17.03,17.03,11700.0,17.0899,17.0899,17.0299,17.0299,11700.0
2007-03-05 12:30:00,17.03,17.03,16.98,16.98,24700.0,17.0299,17.0299,16.9799,16.9799,24700.0
2007-03-05 12:35:00,16.99,17.0,16.98,17.0,11500.0,16.9899,16.9999,16.9799,16.9999,11500.0
2007-03-05 12:40:00,17.01,17.1,17.01,17.1,15100.0,17.0099,17.0999,17.0099,17.0999,15100.0
2007-03-05 12:45:00,17.09,17.15,17.09,17.13,10100.0,17.0899,17.1499,17.0899,17.1299,10100.0
2007-03-05 12:50:00,17.13,17.13,17.06,17.07,6400.0,17.1299,17.1299,17.0599,17.0699,6400.0
2007-03-05 12:55:00,17.07,17.07,16.99,17.0,9400.0,17.0699,17.0699,16.9899,16.9999,9400.0
2007-03-05 13:00:00,17.01,17.02,17.0,17.0,6000.0,17.0099,17.0199,16.9999,16.9999,6000.0
2007-03-05 13:05:00,17.0,17.0,17.0,17.0,3600.0,16.9999,16.9999,16.9999,16.9999,3600.0
2007-03-05 13:10:00,17.0,17.03,17.0,17.0,4300.0,16.9999,17.0299,16.9999,16.9999,4300.0
2007-03-05 13:15:00,17.01,17.02,17.0,17.01,7200.0,17.0099,17.0199,16.9999,17.0099,7200.0
2007-03-05 13:20:00,17.0,17.01,17.0,17.0,8300.0,16.9999,17.0099,16.9999,16.9999,8300.0
2007-03-05 13:25:00,17.0,17.02,16.99,17.02,18500.0,16.9999,17.0199,16.9899,17.0199,18500.0
2007-03-05 13:30:00,17.01,17.02,17.0,17.01,1800.0,17.0099,17.0199,16.9999,17.0099,1800.0
2007-03-05 13:35:00,17.01,17.01,17.0,17.01,6300.0,17.0099,17.0099,16.9999,17.0099,6300.0
2007-03-05 13:40:00,17.01,17.03,17.01,17.03,17500.0,17.0099,17.0299,17.0099,17.0299,17500.0
2007-03-05 13:45:00,17.04,17.04,17.02,17.03,8100.0,17.0399,17.0399,17.0199,17.0299,8100.0
2007-03-05 13:50:00,17.04,17.04,17.0,17.0,6300.0,17.0399,17.0399,16.9999,16.9999,6300.0
2007-03-05 13:55:00,17.0,17.02,17.0,17.02,5500.0,16.9999,17.0199,16.9999,17.0199,5500.0
2007-03-05 14:00:00,17.03,17.21,17.03,17.21,74400.0,17.0299,17.2099,17.0299,17.2099,74400.0
2007-03-05 14:05:00,17.21,17.3,17.2,17.27,50900.0,17.2099,17.2999,17.1999,17.2699,50900.0
2007-03-05 14:10:00,17.28,17.29,17.26,17.28,23500.0,17.2799,17.2899,17.2599,17.2799,23500.0
2007-03-05 14:15:00,17.28,17.49,17.27,17.49,104500.0,17.2799,17.4899,17.2699,17.4899,104500.0
2007-03-05 14:20:00,17.49,17.71,17.47,17.59,98800.0,17.4899,17.7099,17.4699,17.5899,98800.0
2007-03-05 14:25:00,17.58,17.66,17.55,17.64,63600.0,17.5799,17.6599,17.5499,17.6399,63600.0
2007-03-05 14:30:00,17.64,17.66,17.57,17.57,35600.0,17.6399,17.6599,17.5699,17.5699,35600.0
2007-03-05 14:35:00,17.59,17.61,17.5,17.52,19900.0,17.5899,17.6099,17.4999,17.5199,19900.0
2007-03-05 14:40:00,17.51,17.62,17.5,17.58,34600.0,17.5099,17.6199,17.4999,17.5799,34600.0
2007-03-05 14:45:00,17.57,17.64,17.56,17.58,39900.0,17.5699,17.6399,17.5599,17.5799,39900.0
2007-03-05 14:50:00,17.58,17.59,17.55,17.59,22900.0,17.5799,17.5899,17.5499,17.5899,22900.0
2007-03-05 14:55:00,17.58,17.62,17.57,17.61,41300.0,17.5799,17.6199,17.5699,17.6099,41300.0
2007-03-05 15:00:00,17.62,17.63,17.56,17.59,27300.0,17.6199,17.6299,17.5599,17.5899,27300.0
2007-03-05 15:05:00,17.59,17.59,17.51,17.52,38200.0,17.5899,17.5899,17.5099,17.5199,38200.0
2007-03-05 15:10:00,17.53,17.53,17.44,17.48,34500.0,17.5299,17.5299,17.4399,17.4799,34500.0
2007-03-05 15:15:00,17.47,17.51,17.4,17.4,20200.0,17.4699,17.5099,17.3999,17.3999,20200.0
2007-03-05 15:20:00,17.39,17.45,17.3,17.42,39800.0,17.3899,17.4499,17.2999,17.4199,39800.0
2007-03-05 15:25:00,17.43,17.54,17.42,17.46,36200.0,17.4299,17.5399,17.4199,17.4599,36200.0
2007-03-05 15:30:00,17.46,17.52,17.39,17.52,45900.0,17.4599,17.5199,17.3899,17.5199,45900.0
2007-03-05 15:35:00,17.52,17.59,17.48,17.49,39600.0,17.5199,17.5899,17.4799,17.4899,39600.0
2007-03-05 15:40:00,17.49,17.6,17.48,17.55,51100.0,17.4899,17.5999,17.4799,17.5499,51100.0
2007-03-05 15:45:00,17.55,17.7,17.55,17.66,103000.0,17.5499,17.6999,17.5499,17.6599,103000.0
2007-03-05 15:50:00,17.65,17.65,17.48,17.57,120700.0,17.6499,17.6499,17.4799,17.5699,120700.0
2007-03-05 15:55:00,17.57,17.61,17.48,17.48,120700.0,17.5699,17.6099,17.4799,17.4799,120700.0
2007-03-06 09:30:00,17.7,18.0,17.61,17.9,51200.0,17.6999,17.9999,17.6099,17.8999,51200.0
2007-03-06 09:35:00,17.8,17.8,17.7,17.7,32700.0,17.7999,17.7999,17.6999,17.6999,32700.0
2007-03-06 09:40:00,17.73,18.12,17.73,17.92,42100.0,17.7299,18.1199,17.7299,17.9199,42100.0
2007-03-06 09:45:00,17.93,17.96,17.85,17.86,18400.0,17.9299,17.9599,17.8499,17.8599,18400.0
2007-03-06 09:50:00,17.88,17.89,17.65,17.65,22800.0,17.8799,17.8899,17.6499,17.6499,22800.0
2007-03-06 09:55:00,17.65,17.67,17.55,17.61,29000.0,17.6499,17.6699,17.5499,17.6099,29000.0
2007-03-06 10:00:00,17.61,17.61,17.51,17.55,32400.0,17.6099,17.6099,17.5099,17.5499,32400.0
2007-03-06 10:05:00,17.53,17.68,17.53,17.61,31600.0,17.5299,17.6799,17.5299,17.6099,31600.0
2007-03-06 10:10:00,17.6,17.66,17.57,17.58,18400.0,17.5999,17.6599,17.5699,17.5799,18400.0
2007-03-06 10:15:00,17.58,17.62,17.58,17.61,6600.0,17.5799,17.6199,17.5799,17.6099,6600.0
2007-03-06 10:20:00,17.62,17.67,17.6,17.64,10800.0,17.6199,17.6699,17.5999,17.6399,10800.0
2007-03-06 10:25:00,17.63,17.64,17.54,17.54,29500.0,17.6299,17.6399,17.5399,17.5399,29500.0
2007-03-06 10:30:00,17.56,17.56,17.49,17.5,23900.0,17.5599,17.5599,17.4899,17.4999,23900.0
2007-03-06 10:35:00,17.51,17.54,17.51,17.51,5600.0,17.5099,17.5399,17.5099,17.5099,5600.0
2007-03-06 10:40:00,17.52,17.52,17.48,17.5,32800.0,17.5199,17.5199,17.4799,17.4999,32800.0
2007-03-06 10:45:00,17.51,17.51,17.45,17.46,13800.0,17.5099,17.5099,17.4499,17.4599,13800.0
2007-03-06 10:50:00,17.45,17.49,17.37,17.4,55400.0,17.4499,17.4899,17.3699,17.3999,55400.0
2007-03-06 10:55:00,17.4,17.4,17.34,17.36,11500.0,17.3999,17.3999,17.3399,17.3599,11500.0
2007-03-06 11:00:00,17.35,17.37,17.35,17.37,10100.0,17.3499,17.3699,17.3499,17.3699,10100.0
2007-03-06 11:05:00,17.35,17.4,17.31,17.39,28100.0,17.3499,17.3999,17.3099,17.3899,28100.0
2007-03-06 11:10:00,17.38,17.4,17.38,17.4,10900.0,17.3799,17.3999,17.3799,17.3999,10900.0
2007-03-06 11:15:00,17.4,17.4,17.39,17.4,13500.0,17.3999,17.3999,17.3899,17.3999,13500.0
2007-03-06 11:20:00,17.4,17.4,17.38,17.38,15800.0,17.3999,17.3999,17.3799,17.3799,15800.0
2007-03-06 11:25:00,17.38,17.43,17.36,17.41,25500.0,17.3799,17.4299,17.3599,17.4099,25500.0
2007-03-06 11:30:00,17.42,17.45,17.4,17.4,15600.0,17.4199,17.4499,17.3999,17.3999,15600.0
2007-03-06 11:35:00,17.4,17.4,17.33,17.38,8000.0,17.3999,17.3999,17.3299,17.3799,8000.0
2007-03-06 11:40:00,17.4,17.42,17.37,17.39,16600.0,17.3999,17.4199,17.3699,17.3899,16600.0
2007-03-06 11:45:00,17.39,17.4,17.36,17.39,30200.0,17.3899,17.3999,17.3599,17.3899,30200.0
2007-03-06 11:50:00,17.39,17.4,17.35,17.35,4900.0,17.3899,17.3999,17.3499,17.3499,4900.0
2007-03-06 11:55:00,17.36,17.4,17.35,17.38,9300.0,17.3599,17.3999,17.3499,17.3799,9300.0
2007-03-06 12:00:00,17.38,17.41,17.37,17.39,12600.0,17.3799,17.4099,17.3699,17.3899,12600.0
2007-03-06 12:05:00,17.39,17.4,17.38,17.39,11200.0,17.3899,17.3999,17.3799,17.3899,11200.0
2007-03-06 12:10:00,17.39,17.4,17.36,17.36,25500.0,17.3899,17.3999,17.3599,17.3599,25500.0
2007-03-06 12:15:00,17.36,17.36,17.35,17.36,4100.0,17.3599,17.3599,17.3499,17.3599,4100.0
2007-03-06 12:20:00,17.36,17.39,17.36,17.39,8200.0,17.3599,17.3899,17.3599,17.3899,8200.0
2007-03-06 12:25:00,17.39,17.41,17.39,17.4,14800.0,17.3899,17.4099,17.3899,17.3999,14800.0
2007-03-06 12:30:00,17.39,17.4,17.37,17.4,11300.0,17.3899,17.3999,17.3699,17.3999,11300.0
2007-03-06 12:35:00,17.4,17.4,17.39,17.39,12300.0,17.3999,17.3999,17.3899,17.3899,12300.0
2007-03-06 12:40:00,17.4,17.41,17.39,17.39,7200.0,17.3999,17.4099,17.3899,17.3899,7200.0
2007-03-06 12:45:00,17.4,17.4,17.37,17.4,28200.0,17.3999,17.3999,17.3699,17.3999,28200.0
2007-03-06 12:50:00,17.39,17.39,17.36,17.38,7400.0,17.3899,17.3899,17.3599,17.3799,7400.0
2007-03-06 12:55:00,17.37,17.4,17.36,17.4,7200.0,17.3699,17.3999,17.3599,17.3999,7200.0
2007-03-06 13:00:00,17.39,17.41,17.39,17.4,13500.0,17.3899,17.4099,17.3899,17.3999,13500.0
2007-03-06 13:05:00,17.39,17.39,17.37,17.38,14200.0,17.3899,17.3899,17.3699,17.3799,14200.0
2007-03-06 13:10:00,17.39,17.4,17.38,17.4,4800.0,17.3899,17.3999,17.3799,17.3999,4800.0
2007-03-06 13:15:00,17.4,17.42,17.39,17.4,27300.0,17.3999,17.4199,17.3899,17.3999,27300.0
2007-03-06 13:20:00,17.4,17.42,17.4,17.4,11100.0,17.3999,17.4199,17.3999,17.3999,11100.0
2007-03-06 13:25:00,17.39,17.45,17.39,17.42,4300.0,17.3899,17.4499,17.3899,17.4199,4300.0
2007-03-06 13:30:00,17.42,17.49,17.42,17.47,12900.0,17.4199,17.4899,17.4199,17.4699,12900.0
2007-03-06 13:35:00,17.47,17.5,17.44,17.5,4000.0,17.4699,17.4999,17.4399,17.4999,4000.0
2007-03-06 13:40:00,17.5,17.54,17.5,17.51,11800.0,17.4999,17.5399,17.4999,17.5099,11800.0
2007-03-06 13:45:00,17.51,17.7,17.51,17.67,31400.0,17.5099,17.6999,17.5099,17.6699,31400.0
2007-03-06 13:50:00,17.67,17.75,17.62,17.71,21900.0,17.6699,17.7499,17.6199,17.7099,21900.0
2007-03-06 13:55:00,17.7,17.71,17.65,17.65,12400.0,17.6999,17.7099,17.6499,17.6499,12400.0
2007-03-06 14:00:00,17.65,17.72,17.65,17.71,11600.0,17.6499,17.7199,17.6499,17.7099,11600.0
2007-03-06 14:05:00,17.71,17.71,17.63,17.63,11100.0,17.7099,17.7099,17.6299,17.6299,11100.0
2007-03-06 14:10:00,17.64,17.71,17.63,17.7,18300.0,17.6399,17.7099,17.6299,17.6999,18300.0
2007-03-06 14:15:00,17.71,17.71,17.67,17.67,7200.0,17.7099,17.7099,17.6699,17.6699,7200.0
2007-03-06 14:20:00,17.66,17.67,17.62,17.67,16200.0,17.6599,17.6699,17.6199,17.6699,16200.0
2007-03-06 14:25:00,17.68,17.75,17.64,17.65,16400.0,17.6799,17.7499,17.6399,17.6499,16400.0
2007-03-06 14:30:00,17.65,17.71,17.64,17.71,6600.0,17.6499,17.7099,17.6399,17.7099,6600.0
2007-03-06 14:35:00,17.71,17.72,17.69,17.72,3900.0,17.7099,17.7199,17.6899,17.7199,3900.0
2007-03-06 14:40:00,17.72,17.73,17.71,17.71,12600.0,17.7199,17.7299,17.7099,17.7099,12600.0
2007-03-06 14:45:00,17.72,17.73,17.68,17.73,11400.0,17.7199,17.7299,17.6799,17.7299,11400.0
2007-03-06 14:50:00,17.72,17.72,17.7,17.7,4900.0,17.7199,17.7199,17.6999,17.6999,4900.0
2007-03-06 14:55:00,17.71,17.75,17.7,17.75,9500.0,17.7099,17.7499,17.6999,17.7499,9500.0
2007-03-06 15:00:00,17.74,17.75,17.7,17.7,11000.0,17.7399,17.7499,17.6999,17.6999,11000.0
2007-03-06 15:05:00,17.7,17.73,17.7,17.73,7700.0,17.6999,17.7299,17.6999,17.7299,7700.0
2007-03-06 15:10:00,17.74,17.75,17.73,17.75,14100.0,17.7399,17.7499,17.7299,17.7499,14100.0
2007-03-06 15:15:00,17.75,17.75,17.71,17.73,19600.0,17.7499,17.7499,17.7099,17.7299,19600.0
2007-03-06 15:20:00,17.73,17.74,17.72,17.73,18600.0,17.7299,17.7399,17.7199,17.7299,18600.0
2007-03-06 15:25:00,17.73,17.74,17.71,17.72,20900.0,17.7299,17.7399,17.7099,17.7199,20900.0
2007-03-06 15:30:00,17.72,17.72,17.65,17.65,23900.0,17.7199,17.7199,17.6499,17.6499,23900.0
2007-03-06 15:35:00,17.65,17.65,17.6,17.62,20600.0,17.6499,17.6499,17.5999,17.6199,20600.0
2007-03-06 15:40:00,17.62,17.63,17.57,17.58,27600.0,17.6199,17.6299,17.5699,17.5799,27600.0
2007-03-06 15:45:00,17.59,17.59,17.54,17.56,40000.0,17.5899,17.5899,17.5399,17.5599,40000.0
2007-03-06 15:50:00,17.56,17.56,17.54,17.56,37200.0,17.5599,17.5599,17.5399,17.5599,37200.0
2007-03-06 15:55:00,17.55,17.66,17.55,17.61,52200.0,17.5499,17.6599,17.5499,17.6099,52200.0
2007-03-07 09:30:00,19.75,20.25,19.74,20.21,874800.0,19.7499,20.2499,19.7399,20.2099,874800.0
2007-03-07 09:35:00,20.21,20.49,19.88,19.94,684600.0,20.2099,20.4899,19.8799,19.9399,684600.0
2007-03-07 09:40:00,19.94,20.0,19.6,19.84,521800.0,19.9399,19.9999,19.5999,19.8399,521800.0
2007-03-07 09:45:00,19.84,19.98,19.71,19.9,338100.0,19.8399,19.9799,19.7099,19.8999,338100.0
2007-03-07 09:50:00,19.9,20.4,19.85,20.1,550600.0,19.8999,20.3999,19.8499,20.0999,550600.0
2007-03-07 09:55:00,20.11,20.25,19.9,20.03,272900.0,20.1099,20.2499,19.8999,20.0299,272900.0
2007-03-07 10:00:00,20.04,20.26,20.01,20.17,277000.0,20.0399,20.2599,20.0099,20.1699,277000.0
2007-03-07 10:05:00,20.16,20.19,18.14,20.1,228700.0,20.1599,20.1899,18.1399,20.0999,228700.0
2007-03-07 10:10:00,20.08,20.1,19.6,19.64,472800.0,20.0799,20.0999,19.5999,19.6399,472800.0
2007-03-07 10:15:00,19.63,19.79,19.61,19.75,465200.0,19.6299,19.7899,19.6099,19.7499,465200.0
2007-03-07 10:20:00,19.74,19.95,19.7,19.88,483700.0,19.7399,19.9499,19.6999,19.8799,483700.0
2007-03-07 10:25:00,19.88,19.94,19.7,19.72,193400.0,19.8799,19.9399,19.6999,19.7199,193400.0
2007-03-07 10:30:00,19.73,19.89,19.73,19.79,164200.0,19.7299,19.8899,19.7299,19.7899,164200.0
2007-03-07 10:35:00,19.79,19.95,19.76,19.87,109500.0,19.7899,19.9499,19.7599,19.8699,109500.0
2007-03-07 10:40:00,19.86,19.92,19.86,19.9,72900.0,19.8599,19.9199,19.8599,19.8999,72900.0
2007-03-07 10:45:00,19.89,20.05,19.88,19.98,301400.0,19.8899,20.0499,19.8799,19.9799,301400.0
2007-03-07 10:50:00,19.98,20.08,19.96,20.03,337400.0,19.9799,20.0799,19.9599,20.0299,337400.0
2007-03-07 10:55:00,20.02,20.14,20.0,20.07,79600.0,20.0199,20.1399,19.9999,20.0699,79600.0
2007-03-07 11:00:00,20.07,20.17,20.03,20.12,145200.0,20.0699,20.1699,20.0299,20.1199,145200.0
2007-03-07 11:05:00,20.14,20.26,20.0,20.21,162300.0,20.1399,20.2599,19.9999,20.2099,162300.0
2007-03-07 11:10:00,20.21,20.4,20.13,20.4,288600.0,20.2099,20.3999,20.1299,20.3999,288600.0
2007-03-07 11:15:00,20.39,20.58,20.27,20.34,278400.0,20.3899,20.5799,20.2699,20.3399,278400.0
2007-03-07 11:20:00,20.33,20.62,20.33,20.59,197500.0,20.3299,20.6199,20.3299,20.5899,197500.0
2007-03-07 11:25:00,20.59,20.88,20.57,20.64,267000.0,20.5899,20.8799,20.5699,20.6399,267000.0
2007-03-07 11:30:00,20.64,20.64,20.3,20.5,162700.0,20.6399,20.6399,20.2999,20.4999,162700.0
2007-03-07 11:35:00,20.5,20.53,20.29,20.38,93700.0,20.4999,20.5299,20.2899,20.3799,93700.0
2007-03-07 11:40:00,20.35,20.5,20.25,20.32,147700.0,20.3499,20.4999,20.2499,20.3199,147700.0
2007-03-07 11:45:00,20.32,20.36,20.01,20.08,158700.0,20.3199,20.3599,20.0099,20.0799,158700.0
2007-03-07 11:50:00,20.03,20.15,20.02,20.07,210800.0,20.0299,20.1499,20.0199,20.0699,210800.0
2007-03-07 11:55:00,20.08,20.22,19.98,20.2,274900.0,20.0799,20.2199,19.9799,20.1999,274900.0
2007-03-07 12:00:00,20.2,20.2,20.1,20.1,55300.0,20.1999,20.1999,20.0999,20.0999,55300.0
2007-03-07 12:05:00,20.1,20.15,20.0,20.03,136800.0,20.0999,20.1499,19.9999,20.0299,136800.0
2007-03-07 12:10:00,20.06,20.58,19.89,20.03,104500.0,20.0599,20.5799,19.8899,20.0299,104500.0
2007-03-07 12:15:00,20.03,20.09,20.03,20.08,68600.0,20.0299,20.0899,20.0299,20.0799,68600.0
2007-03-07 12:20:00,20.08,20.1,20.06,20.1,23900.0,20.0799,20.0999,20.0599,20.0999,23900.0
2007-03-07 12:25:00,20.08,20.22,19.89,20.19,85000.0,20.0799,20.2199,19.8899,20.1899,85000.0
2007-03-07 12:30:00,20.19,20.26,19.89,20.15,176700.0,20.1899,20.2599,19.8899,20.1499,176700.0
2007-03-07 12:35:00,20.15,20.85,19.98,20.19,790700.0,20.1499,20.8499,19.9799,20.1899,790700.0
2007-03-07 12:40:00,20.12,20.13,20.07,20.11,20700.0,20.1199,20.1299,20.0699,20.1099,20700.0
2007-03-07 12:45:00,20.1,20.16,19.86,20.11,237700.0,20.0999,20.1599,19.8599,20.1099,237700.0
2007-03-07 12:50:00,20.11,20.13,19.91,19.99,130800.0,20.1099,20.1299,19.9099,19.9899,130800.0
2007-03-07 12:55:00,19.98,20.0,19.97,19.97,195500.0,19.9799,19.9999,19.9699,19.9699,195500.0
2007-03-07 13:00:00,19.97,20.0,19.92,19.93,197100.0,19.9699,19.9999,19.9199,19.9299,197100.0
2007-03-07 13:05:00,19.93,19.95,19.8,19.85,139800.0,19.9299,19.9499,19.7999,19.8499,139800.0
2007-03-07 13:10:00,19.86,20.12,19.8,19.83,159300.0,19.8599,20.1199,19.7999,19.8299,159300.0
2007-03-07 13:15:00,19.83,19.87,19.71,19.75,128900.0,19.8299,19.8699,19.7099,19.7499,128900.0
2007-03-07 13:20:00,19.75,19.78,19.66,19.66,198700.0,19.7499,19.7799,19.6599,19.6599,198700.0
2007-03-07 13:25:00,19.65,19.66,19.24,19.35,397500.0,19.6499,19.6599,19.2399,19.3499,397500.0
2007-03-07 13:30:00,19.35,19.5,19.35,19.45,124900.0,19.3499,19.4999,19.3499,19.4499,124900.0
2007-03-07 13:35:00,19.45,19.52,19.34,19.36,66100.0,19.4499,19.5199,19.3399,19.3599,66100.0
2007-03-07 13:40:00,19.36,19.49,19.33,19.46,67600.0,19.3599,19.4899,19.3299,19.4599,67600.0
2007-03-07 13:45:00,19.46,19.49,19.4,19.4,82700.0,19.4599,19.4899,19.3999,19.3999,82700.0
2007-03-07 13:50:00,19.41,19.44,19.15,19.25,187700.0,19.4099,19.4399,19.1499,19.2499,187700.0
2007-03-07 13:55:00,19.25,19.34,19.03,19.09,134200.0,19.2499,19.3399,19.0299,19.0899,134200.0
2007-03-07 14:00:00,19.09,19.25,19.07,19.25,115100.0,19.0899,19.2499,19.0699,19.2499,115100.0
2007-03-07 14:05:00,19.23,19.44,19.22,19.41,103200.0,19.2299,19.4399,19.2199,19.4099,103200.0
2007-03-07 14:10:00,19.42,19.5,19.41,19.44,105600.0,19.4199,19.4999,19.4099,19.4399,105600.0
2007-03-07 14:15:00,19.44,19.45,19.3,19.36,43200.0,19.4399,19.4499,19.2999,19.3599,43200.0
2007-03-07 14:20:00,19.35,19.43,19.17,19.2,60900.0,19.3499,19.4299,19.1699,19.1999,60900.0
2007-03-07 14:25:00,19.19,19.26,19.18,19.26,49200.0,19.1899,19.2599,19.1799,19.2599,49200.0
2007-03-07 14:30:00,19.24,19.36,19.16,19.19,44600.0,19.2399,19.3599,19.1599,19.1899,44600.0
2007-03-07 14:35:00,19.19,19.3,19.19,19.24,46900.0,19.1899,19.2999,19.1899,19.2399,46900.0
2007-03-07 14:40:00,19.24,19.71,19.23,19.45,1057100.0,19.2399,19.7099,19.2299,19.4499,1057100.0
2007-03-07 14:45:00,19.46,19.7,19.4,19.58,804400.0,19.4599,19.6999,19.3999,19.5799,804400.0
2007-03-07 14:50:00,19.56,19.7,19.54,19.64,228700.0,19.5599,19.6999,19.5399,19.6399,228700.0
2007-03-07 14:55:00,19.64,19.7,19.56,19.6,180700.0,19.6399,19.6999,19.5599,19.5999,180700.0
2007-03-07 15:00:00,19.6,19.8,19.6,19.66,312500.0,19.5999,19.7999,19.5999,19.6599,312500.0
2007-03-07 15:05:00,19.68,19.68,19.44,19.55,225000.0,19.6799,19.6799,19.4399,19.5499,225000.0
2007-03-07 15:10:00,19.55,19.62,19.47,19.56,86300.0,19.5499,19.6199,19.4699,19.5599,86300.0
2007-03-07 15:15:00,19.57,19.58,19.51,19.57,40700.0,19.5699,19.5799,19.5099,19.5699,40700.0
2007-03-07 15:20:00,19.56,19.6,19.37,19.58,108500.0,19.5599,19.5999,19.3699,19.5799,108500.0
2007-03-07 15:25:00,19.56,19.56,19.42,19.42,86500.0,19.5599,19.5599,19.4199,19.4199,86500.0
2007-03-07 15:30:00,19.41,19.41,19.17,19.19,137100.0,19.4099,19.4099,19.1699,19.1899,137100.0
2007-03-07 15:35:00,19.19,19.31,19.12,19.22,140100.0,19.1899,19.3099,19.1199,19.2199,140100.0
2007-03-07 15:40:00,19.22,19.28,19.2,19.26,98700.0,19.2199,19.2799,19.1999,19.2599,98700.0
2007-03-07 15:45:00,19.27,19.28,19.14,19.17,147100.0,19.2699,19.2799,19.1399,19.1699,147100.0
2007-03-07 15:50:00,19.16,19.17,19.04,19.04,225300.0,19.1599,19.1699,19.0399,19.0399,225300.0
2007-03-07 15:55:00,19.05,19.05,18.95,18.99,264700.0,19.0499,19.0499,18.9499,18.9899,264700.0
2007-03-08 09:30:00,19.28,19.51,19.28,19.42,156600.0,19.2799,19.5099,19.2799,19.4199,156600.0
2007-03-08 09:35:00,19.36,19.45,19.26,19.45,97400.0,19.3599,19.4499,19.2599,19.4499,97400.0
2007-03-08 09:40:00,19.46,19.48,19.28,19.34,95700.0,19.4599,19.4799,19.2799,19.3399,95700.0
2007-03-08 09:45:00,19.33,19.38,19.25,19.29,50300.0,19.3299,19.3799,19.2499,19.2899,50300.0
2007-03-08 09:50:00,19.29,19.35,19.23,19.26,75300.0,19.2899,19.3499,19.2299,19.2599,75300.0
2007-03-08 09:55:00,19.28,19.33,19.25,19.3,43500.0,19.2799,19.3299,19.2499,19.2999,43500.0
2007-03-08 10:00:00,19.3,19.38,19.28,19.38,12600.0,19.2999,19.3799,19.2799,19.3799,12600.0
2007-03-08 10:05:00,19.38,19.42,19.25,19.39,29600.0,19.3799,19.4199,19.2499,19.3899,29600.0
2007-03-08 10:10:00,19.39,19.45,19.36,19.44,29100.0,19.3899,19.4499,19.3599,19.4399,29100.0
2007-03-08 10:15:00,19.44,19.44,19.37,19.43,52100.0,19.4399,19.4399,19.3699,19.4299,52100.0
2007-03-08 10:20:00,19.44,19.5,19.4,19.43,29200.0,19.4399,19.4999,19.3999,19.4299,29200.0
2007-03-08 10:25:00,19.43,19.43,19.3,19.41,19500.0,19.4299,19.4299,19.2999,19.4099,19500.0
2007-03-08 10:30:00,19.4,19.4,19.3,19.31,26200.0,19.3999,19.3999,19.2999,19.3099,26200.0
2007-03-08 10:35:00,19.31,19.36,19.3,19.36,15500.0,19.3099,19.3599,19.2999,19.3599,15500.0
2007-03-08 10:40:00,19.36,19.36,19.3,19.3,13900.0,19.3599,19.3599,19.2999,19.2999,13900.0
2007-03-08 10:45:00,19.3,19.36,19.3,19.34,25300.0,19.2999,19.3599,19.2999,19.3399,25300.0
2007-03-08 10:50:00,19.34,19.35,19.29,19.34,42700.0,19.3399,19.3499,19.2899,19.3399,42700.0
2007-03-08 10:55:00,19.34,19.34,19.3,19.3,55000.0,19.3399,19.3399,19.2999,19.2999,55000.0
2007-03-08 11:00:00,19.3,19.32,19.26,19.27,49300.0,19.2999,19.3199,19.2599,19.2699,49300.0
2007-03-08 11:05:00,19.27,19.36,19.27,19.34,20900.0,19.2699,19.3599,19.2699,19.3399,20900.0
2007-03-08 11:10:00,19.34,19.34,19.28,19.3,42900.0,19.3399,19.3399,19.2799,19.2999,42900.0
2007-03-08 11:15:00,19.29,19.29,19.26,19.26,30100.0,19.2899,19.2899,19.2599,19.2599,30100.0
2007-03-08 11:20:00,19.27,19.35,19.26,19.33,30300.0,19.2699,19.3499,19.2599,19.3299,30300.0
2007-03-08 11:25:00,19.33,19.33,19.3,19.31,24200.0,19.3299,19.3299,19.2999,19.3099,24200.0
2007-03-08 11:30:00,19.31,19.31,19.25,19.31,51300.0,19.3099,19.3099,19.2499,19.3099,51300.0
2007-03-08 11:35:00,19.31,19.31,19.3,19.3,27100.0,19.3099,19.3099,19.2999,19.2999,27100.0
2007-03-08 11:40:00,19.31,19.31,19.31,19.31,6900.0,19.3099,19.3099,19.3099,19.3099,6900.0
2007-03-08 11:45:00,19.31,19.35,19.3,19.35,35400.0,19.3099,19.3499,19.2999,19.3499,35400.0
2007-03-08 11:50:00,19.33,19.41,19.32,19.32,17300.0,19.3299,19.4099,19.3199,19.3199,17300.0
2007-03-08 11:55:00,19.32,19.33,19.29,19.31,57800.0,19.3199,19.3299,19.2899,19.3099,57800.0
2007-03-08 12:00:00,19.31,19.31,19.3,19.31,17000.0,19.3099,19.3099,19.2999,19.3099,17000.0
2007-03-08 12:05:00,19.31,19.31,19.28,19.28,15600.0,19.3099,19.3099,19.2799,19.2799,15600.0
2007-03-08 12:10:00,19.28,19.31,19.27,19.31,36600.0,19.2799,19.3099,19.2699,19.3099,36600.0
2007-03-08 12:15:00,19.29,19.31,19.28,19.3,43100.0,19.2899,19.3099,19.2799,19.2999,43100.0
2007-03-08 12:20:00,19.31,19.31,19.3,19.3,21100.0,19.3099,19.3099,19.2999,19.2999,21100.0
2007-03-08 12:25:00,19.31,19.31,19.28,19.28,41400.0,19.3099,19.3099,19.2799,19.2799,41400.0
2007-03-08 12:30:00,19.29,19.36,19.28,19.36,16600.0,19.2899,19.3599,19.2799,19.3599,16600.0
2007-03-08 12:35:00,19.36,19.38,19.35,19.38,6700.0,19.3599,19.3799,19.3499,19.3799,6700.0
2007-03-08 12:40:00,19.38,19.39,19.37,19.39,7400.0,19.3799,19.3899,19.3699,19.3899,7400.0
2007-03-08 12:45:00,19.39,19.39,19.3,19.31,10300.0,19.3899,19.3899,19.2999,19.3099,10300.0
2007-03-08 12:50:00,19.32,19.36,19.31,19.31,10100.0,19.3199,19.3599,19.3099,19.3099,10100.0
2007-03-08 12:55:00,19.3,19.37,19.3,19.34,27300.0,19.2999,19.3699,19.2999,19.3399,27300.0
2007-03-08 13:00:00,19.35,19.55,19.35,19.48,66500.0,19.3499,19.5499,19.3499,19.4799,66500.0
2007-03-08 13:05:00,19.47,19.49,19.45,19.49,31100.0,19.4699,19.4899,19.4499,19.4899,31100.0
2007-03-08 13:10:00,19.49,19.55,19.48,19.52,28200.0,19.4899,19.5499,19.4799,19.5199,28200.0
2007-03-08 13:15:00,19.52,19.58,19.37,19.39,46100.0,19.5199,19.5799,19.3699,19.3899,46100.0
2007-03-08 13:20:00,19.39,19.44,19.39,19.42,8800.0,19.3899,19.4399,19.3899,19.4199,8800.0
2007-03-08 13:25:00,19.43,19.55,19.43,19.53,6200.0,19.4299,19.5499,19.4299,19.5299,6200.0
2007-03-08 13:30:00,19.54,19.55,19.49,19.53,20700.0,19.5399,19.5499,19.4899,19.5299,20700.0
2007-03-08 13:35:00,19.53,19.55,19.5,19.51,19100.0,19.5299,19.5499,19.4999,19.5099,19100.0
2007-03-08 13:40:00,19.51,19.53,19.5,19.52,9400.0,19.5099,19.5299,19.4999,19.5199,9400.0
2007-03-08 13:45:00,19.52,19.53,19.5,19.53,16000.0,19.5199,19.5299,19.4999,19.5299,16000.0
2007-03-08 13:50:00,19.52,19.52,19.49,19.49,13900.0,19.5199,19.5199,19.4899,19.4899,13900.0
2007-03-08 13:55:00,19.49,19.56,19.49,19.51,18100.0,19.4899,19.5599,19.4899,19.5099,18100.0
2007-03-08 14:00:00,19.51,19.51,19.3,19.32,30600.0,19.5099,19.5099,19.2999,19.3199,30600.0
2007-03-08 14:05:00,19.32,19.37,19.31,19.32,18700.0,19.3199,19.3699,19.3099,19.3199,18700.0
2007-03-08 14:10:00,19.33,19.33,19.3,19.3,23700.0,19.3299,19.3299,19.2999,19.2999,23700.0
2007-03-08 14:15:00,19.3,19.34,19.29,19.32,28300.0,19.2999,19.3399,19.2899,19.3199,28300.0
2007-03-08 14:20:00,19.32,19.32,19.3,19.32,19500.0,19.3199,19.3199,19.2999,19.3199,19500.0
2007-03-08 14:25:00,19.32,19.43,19.32,19.39,23400.0,19.3199,19.4299,19.3199,19.3899,23400.0
2007-03-08 14:30:00,19.39,19.42,19.35,19.4,26800.0,19.3899,19.4199,19.3499,19.3999,26800.0
2007-03-08 14:35:00,19.4,19.46,19.37,19.4,41400.0,19.3999,19.4599,19.3699,19.3999,41400.0
2007-03-08 14:40:00,19.41,19.47,19.37,19.39,126100.0,19.4099,19.4699,19.3699,19.3899,126100.0
2007-03-08 14:45:00,19.39,19.46,19.39,19.46,30700.0,19.3899,19.4599,19.3899,19.4599,30700.0
2007-03-08 14:50:00,19.45,19.46,19.42,19.46,15400.0,19.4499,19.4599,19.4199,19.4599,15400.0
2007-03-08 14:55:00,19.45,19.62,19.43,19.57,52700.0,19.4499,19.6199,19.4299,19.5699,52700.0
2007-03-08 15:00:00,19.58,19.6,19.54,19.6,20900.0,19.5799,19.5999,19.5399,19.5999,20900.0
2007-03-08 15:05:00,19.59,19.59,19.54,19.56,19300.0,19.5899,19.5899,19.5399,19.5599,19300.0
2007-03-08 15:10:00,19.57,19.65,19.57,19.64,42600.0,19.5699,19.6499,19.5699,19.6399,42600.0
2007-03-08 15:15:00,19.64,19.75,19.61,19.75,56600.0,19.6399,19.7499,19.6099,19.7499,56600.0
2007-03-08 15:20:00,19.75,19.75,19.71,19.73,60600.0,19.7499,19.7499,19.7099,19.7299,60600.0
2007-03-08 15:25:00,19.72,19.75,19.68,19.68,67700.0,19.7199,19.7499,19.6799,19.6799,67700.0
2007-03-08 15:30:00,19.69,19.75,19.67,19.71,40500.0,19.6899,19.7499,19.6699,19.7099,40500.0
2007-03-08 15:35:00,19.72,19.73,19.63,19.64,63500.0,19.7199,19.7299,19.6299,19.6399,63500.0
2007-03-08 15:40:00,19.65,19.66,19.44,19.49,79300.0,19.6499,19.6599,19.4399,19.4899,79300.0
2007-03-08 15:45:00,19.49,19.5,19.33,19.42,88100.0,19.4899,19.4999,19.3299,19.4199,88100.0
2007-03-08 15:50:00,19.4,19.52,19.4,19.44,54500.0,19.3999,19.5199,19.3999,19.4399,54500.0
2007-03-08 15:55:00,19.43,19.47,19.4,19.45,75700.0,19.4299,19.4699,19.3999,19.4499,75700.0
2007-03-09 09:30:00,19.4,19.4,19.3,19.3,80000.0,19.3999,19.3999,19.2999,19.2999,80000.0
2007-03-09 09:35:00,19.31,19.45,19.3,19.4,32900.0,19.3099,19.4499,19.2999,19.3999,32900.0
2007-03-09 09:40:00,19.39,19.45,19.34,19.4,25600.0,19.3899,19.4499,19.3399,19.3999,25600.0
2007-03-09 09:45:00,19.4,19.57,19.36,19.55,87700.0,19.3999,19.5699,19.3599,19.5499,87700.0
2007-03-09 09:50:00,19.55,19.57,19.35,19.4,45800.0,19.5499,19.5699,19.3499,19.3999,45800.0
2007-03-09 09:55:00,19.36,19.37,19.28,19.29,52800.0,19.3599,19.3699,19.2799,19.2899,52800.0
2007-03-09 10:00:00,19.3,19.37,19.29,19.31,33400.0,19.2999,19.3699,19.2899,19.3099,33400.0
2007-03-09 10:05:00,19.31,19.32,19.3,19.31,12000.0,19.3099,19.3199,19.2999,19.3099,12000.0
2007-03-09 10:10:00,19.3,19.42,19.3,19.4,24500.0,19.2999,19.4199,19.2999,19.3999,24500.0
2007-03-09 10:15:00,19.39,19.39,19.3,19.32,15800.0,19.3899,19.3899,19.2999,19.3199,15800.0
2007-03-09 10:20:00,19.33,19.36,19.3,19.32,9700.0,19.3299,19.3599,19.2999,19.3199,9700.0
2007-03-09 10:25:00,19.33,19.38,19.3,19.32,17000.0,19.3299,19.3799,19.2999,19.3199,17000.0
2007-03-09 10:30:00,19.3,19.32,19.25,19.29,14400.0,19.2999,19.3199,19.2499,19.2899,14400.0
2007-03-09 10:35:00,19.29,19.39,19.29,19.39,14400.0,19.2899,19.3899,19.2899,19.3899,14400.0
2007-03-09 10:40:00,19.38,19.42,19.38,19.39,4700.0,19.3799,19.4199,19.3799,19.3899,4700.0
2007-03-09 10:45:00,19.38,19.4,19.3,19.32,6500.0,19.3799,19.3999,19.2999,19.3199,6500.0
2007-03-09 10:50:00,19.33,19.39,19.33,19.38,10400.0,19.3299,19.3899,19.3299,19.3799,10400.0
2007-03-09 10:55:00,19.39,19.39,19.34,19.34,3200.0,19.3899,19.3899,19.3399,19.3399,3200.0
2007-03-09 11:00:00,19.34,19.38,19.3,19.38,7100.0,19.3399,19.3799,19.2999,19.3799,7100.0
2007-03-09 11:05:00,19.37,19.38,19.35,19.37,5800.0,19.3699,19.3799,19.3499,19.3699,5800.0
2007-03-09 11:10:00,19.37,19.37,19.35,19.35,6700.0,19.3699,19.3699,19.3499,19.3499,6700.0
2007-03-09 11:15:00,19.35,19.35,19.35,19.35,900.0,19.3499,19.3499,19.3499,19.3499,900.0
2007-03-09 11:20:00,19.36,19.39,19.35,19.37,6100.0,19.3599,19.3899,19.3499,19.3699,6100.0
2007-03-09 11:25:00,19.39,19.43,19.36,19.39,10400.0,19.3899,19.4299,19.3599,19.3899,10400.0
2007-03-09 11:30:00,19.41,19.47,19.4,19.47,15500.0,19.4099,19.4699,19.3999,19.4699,15500.0
2007-03-09 11:35:00,19.47,19.54,19.46,19.48,22300.0,19.4699,19.5399,19.4599,19.4799,22300.0
2007-03-09 11:40:00,19.52,19.52,19.47,19.47,10600.0,19.5199,19.5199,19.4699,19.4699,10600.0
2007-03-09 11:45:00,19.48,19.49,19.46,19.48,5700.0,19.4799,19.4899,19.4599,19.4799,5700.0
2007-03-09 11:50:00,19.47,19.48,19.46,19.46,7100.0,19.4699,19.4799,19.4599,19.4599,7100.0
2007-03-09 11:55:00,19.46,19.46,19.45,19.45,3400.0,19.4599,19.4599,19.4499,19.4499,3400.0
2007-03-09 12:00:00,19.46,19.47,19.46,19.47,1300.0,19.4599,19.4699,19.4599,19.4699,1300.0
2007-03-09 12:05:00,19.48,19.48,19.48,19.48,700.0,19.4799,19.4799,19.4799,19.4799,700.0
2007-03-09 12:10:00,19.47,19.51,19.47,19.5,20300.0,19.4699,19.5099,19.4699,19.4999,20300.0
2007-03-09 12:15:00,19.5,19.51,19.49,19.5,12800.0,19.4999,19.5099,19.4899,19.4999,12800.0
2007-03-09 12:20:00,19.5,19.51,19.5,19.5,28200.0,19.4999,19.5099,19.4999,19.4999,28200.0
2007-03-09 12:25:00,19.5,19.52,19.5,19.52,7900.0,19.4999,19.5199,19.4999,19.5199,7900.0
2007-03-09 12:30:00,19.52,19.54,19.52,19.54,2600.0,19.5199,19.5399,19.5199,19.5399,2600.0
2007-03-09 12:35:00,19.53,19.54,19.52,19.53,7500.0,19.5299,19.5399,19.5199,19.5299,7500.0
2007-03-09 12:40:00,19.52,19.52,19.52,19.52,4100.0,19.5199,19.5199,19.5199,19.5199,4100.0
2007-03-09 12:45:00,19.52,19.53,19.52,19.52,6000.0,19.5199,19.5299,19.5199,19.5199,6000.0
2007-03-09 12:50:00,19.52,19.55,19.52,19.54,13900.0,19.5199,19.5499,19.5199,19.5399,13900.0
2007-03-09 12:55:00,19.55,19.55,19.52,19.52,5500.0,19.5499,19.5499,19.5199,19.5199,5500.0
2007-03-09 13:00:00,19.52,19.54,19.52,19.54,4000.0,19.5199,19.5399,19.5199,19.5399,4000.0
2007-03-09 13:05:00,19.52,19.54,19.52,19.54,7700.0,19.5199,19.5399,19.5199,19.5399,7700.0
2007-03-09 13:10:00,19.55,19.56,19.54,19.55,10500.0,19.5499,19.5599,19.5399,19.5499,10500.0
2007-03-09 13:15:00,19.55,19.56,19.52,19.54,19800.0,19.5499,19.5599,19.5199,19.5399,19800.0
2007-03-09 13:20:00,19.52,19.54,19.48,19.51,23600.0,19.5199,19.5399,19.4799,19.5099,23600.0
2007-03-09 13:25:00,19.5,19.5,19.48,19.48,9700.0,19.4999,19.4999,19.4799,19.4799,9700.0
2007-03-09 13:30:00,19.49,19.5,19.48,19.5,6700.0,19.4899,19.4999,19.4799,19.4999,6700.0
2007-03-09 13:35:00,19.48,19.53,19.48,19.53,15800.0,19.4799,19.5299,19.4799,19.5299,15800.0
2007-03-09 13:40:00,19.54,19.56,19.54,19.56,6300.0,19.5399,19.5599,19.5399,19.5599,6300.0
2007-03-09 13:45:00,19.56,19.61,19.56,19.6,24000.0,19.5599,19.6099,19.5599,19.5999,24000.0
2007-03-09 13:50:00,19.6,19.65,19.6,19.65,68800.0,19.5999,19.6499,19.5999,19.6499,68800.0
2007-03-09 13:55:00,19.62,19.63,19.58,19.59,32800.0,19.6199,19.6299,19.5799,19.5899,32800.0
2007-03-09 14:00:00,19.61,19.61,19.56,19.6,33500.0,19.6099,19.6099,19.5599,19.5999,33500.0
2007-03-09 14:05:00,19.6,19.65,19.6,19.6,28400.0,19.5999,19.6499,19.5999,19.5999,28400.0
2007-03-09 14:10:00,19.63,19.65,19.63,19.64,17700.0,19.6299,19.6499,19.6299,19.6399,17700.0
2007-03-09 14:15:00,19.64,19.9,19.64,19.8,65000.0,19.6399,19.8999,19.6399,19.7999,65000.0
2007-03-09 14:20:00,19.84,20.16,19.84,20.15,67000.0,19.8399,20.1599,19.8399,20.1499,67000.0
2007-03-09 14:25:00,20.13,20.14,19.91,19.96,35100.0,20.1299,20.1399,19.9099,19.9599,35100.0
2007-03-09 14:30:00,19.94,19.94,19.81,19.9,34900.0,19.9399,19.9399,19.8099,19.8999,34900.0
2007-03-09 14:35:00,19.88,19.94,19.88,19.93,131200.0,19.8799,19.9399,19.8799,19.9299,131200.0
2007-03-09 14:40:00,19.94,20.01,19.92,20.01,21700.0,19.9399,20.0099,19.9199,20.0099,21700.0
2007-03-09 14:45:00,20.01,20.01,19.92,19.93,67800.0,20.0099,20.0099,19.9199,19.9299,67800.0
2007-03-09 14:50:00,19.93,19.96,19.9,19.95,121400.0,19.9299,19.9599,19.8999,19.9499,121400.0
2007-03-09 14:55:00,19.95,19.95,19.84,19.91,40200.0,19.9499,19.9499,19.8399,19.9099,40200.0
2007-03-09 15:00:00,19.92,20.1,19.92,20.03,120500.0,19.9199,20.0999,19.9199,20.0299,120500.0
2007-03-09 15:05:00,20.04,20.04,19.96,20.0,39800.0,20.0399,20.0399,19.9599,19.9999,39800.0
2007-03-09 15:10:00,20.0,20.22,20.0,20.22,70800.0,19.9999,20.2199,19.9999,20.2199,70800.0
2007-03-09 15:15:00,20.25,20.4,20.22,20.32,83900.0,20.2499,20.3999,20.2199,20.3199,83900.0
2007-03-09 15:20:00,20.31,20.37,20.27,20.36,114000.0,20.3099,20.3699,20.2699,20.3599,114000.0
2007-03-09 15:25:00,20.37,20.4,20.25,20.25,70100.0,20.3699,20.3999,20.2499,20.2499,70100.0
2007-03-09 15:30:00,20.26,20.35,20.2,20.35,26300.0,20.2599,20.3499,20.1999,20.3499,26300.0
2007-03-09 15:35:00,20.33,20.45,20.09,20.35,91700.0,20.3299,20.4499,20.0899,20.3499,91700.0
2007-03-09 15:40:00,20.34,20.37,20.33,20.34,56100.0,20.3399,20.3699,20.3299,20.3399,56100.0
2007-03-09 15:45:00,20.34,20.39,20.29,20.29,62500.0,20.3399,20.3899,20.2899,20.2899,62500.0
2007-03-09 15:50:00,20.33,20.36,20.15,20.31,111400.0,20.3299,20.3599,20.1499,20.3099,111400.0
2007-03-09 15:55:00,20.32,20.32,20.2,20.26,150700.0,20.3199,20.3199,20.1999,20.2599,150700.0
2007-03-12 09:30:00,20.0,20.19,19.84,20.19,39400.0,19.9999,20.1899,19.8399,20.1899,39400.0
2007-03-12 09:35:00,20.19,20.19,19.8,19.83,39500.0,20.1899,20.1899,19.7999,19.8299,39500.0
2007-03-12 09:40:00,19.87,20.0,19.87,19.89,16200.0,19.8699,19.9999,19.8699,19.8899,16200.0
2007-03-12 09:45:00,19.92,19.92,19.64,19.65,26900.0,19.9199,19.9199,19.6399,19.6499,26900.0
2007-03-12 09:50:00,19.66,19.7,19.56,19.68,21700.0,19.6599,19.6999,19.5599,19.6799,21700.0
2007-03-12 09:55:00,19.7,19.7,19.61,19.61,14500.0,19.6999,19.6999,19.6099,19.6099,14500.0
2007-03-12 10:00:00,19.61,19.7,19.57,19.66,31100.0,19.6099,19.6999,19.5699,19.6599,31100.0
2007-03-12 10:05:00,19.65,19.69,19.59,19.65,19200.0,19.6499,19.6899,19.5899,19.6499,19200.0
2007-03-12 10:10:00,19.65,19.83,19.65,19.78,28100.0,19.6499,19.8299,19.6499,19.7799,28100.0
2007-03-12 10:15:00,19.78,19.99,19.78,19.78,23200.0,19.7799,19.9899,19.7799,19.7799,23200.0
2007-03-12 10:20:00,19.78,19.9,19.78,19.9,6300.0,19.7799,19.8999,19.7799,19.8999,6300.0
2007-03-12 10:25:00,19.9,19.9,19.9,19.9,0.0,19.8999,19.8999,19.8999,19.8999,0.0
2007-03-12 10:30:00,19.75,19.76,19.75,19.75,700.0,19.7499,19.7599,19.7499,19.7499,700.0
2007-03-12 10:35:00,19.76,19.76,19.69,19.74,21600.0,19.7599,19.7599,19.6899,19.7399,21600.0
2007-03-12 10:40:00,19.72,19.74,19.69,19.71,13300.0,19.7199,19.7399,19.6899,19.7099,13300.0
2007-03-12 10:45:00,19.71,19.71,19.67,19.68,7200.0,19.7099,19.7099,19.6699,19.6799,7200.0
2007-03-12 10:50:00,19.7,19.74,19.69,19.7,43600.0,19.6999,19.7399,19.6899,19.6999,43600.0
2007-03-12 10:55:00,19.7,19.74,19.7,19.74,17300.0,19.6999,19.7399,19.6999,19.7399,17300.0
2007-03-12 11:00:00,19.74,19.79,19.74,19.77,10400.0,19.7399,19.7899,19.7399,19.7699,10400.0
2007-03-12 11:05:00,19.78,19.9,19.77,19.8,20100.0,19.7799,19.8999,19.7699,19.7999,20100.0
2007-03-12 11:10:00,19.81,19.85,19.77,19.77,6800.0,19.8099,19.8499,19.7699,19.7699,6800.0
2007-03-12 11:15:00,19.81,19.91,19.8,19.91,10800.0,19.8099,19.9099,19.7999,19.9099,10800.0
2007-03-12 11:20:00,19.92,19.97,19.92,19.97,12000.0,19.9199,19.9699,19.9199,19.9699,12000.0
2007-03-12 11:25:00,19.97,19.97,19.93,19.93,11500.0,19.9699,19.9699,19.9299,19.9299,11500.0
2007-03-12 11:30:00,19.8,19.81,19.79,19.81,1300.0,19.7999,19.8099,19.7899,19.8099,1300.0
2007-03-12 11:35:00,19.81,19.86,19.81,19.85,8100.0,19.8099,19.8599,19.8099,19.8499,8100.0
2007-03-12 11:40:00,19.85,19.86,19.82,19.82,5600.0,19.8499,19.8599,19.8199,19.8199,5600.0
2007-03-12 11:45:00,19.82,19.82,19.77,19.82,5700.0,19.8199,19.8199,19.7699,19.8199,5700.0
2007-03-12 11:50:00,19.83,19.94,19.83,19.92,7100.0,19.8299,19.9399,19.8299,19.9199,7100.0
2007-03-12 11:55:00,19.91,19.92,19.89,19.92,6900.0,19.9099,19.9199,19.8899,19.9199,6900.0
2007-03-12 12:00:00,19.92,19.92,19.86,19.86,1700.0,19.9199,19.9199,19.8599,19.8599,1700.0
2007-03-12 12:05:00,19.88,19.95,19.88,19.95,9500.0,19.8799,19.9499,19.8799,19.9499,9500.0
2007-03-12 12:10:00,19.95,20.0,19.95,20.0,16700.0,19.9499,19.9999,19.9499,19.9999,16700.0
2007-03-12 12:15:00,20.0,20.0,19.99,20.0,8000.0,19.9999,19.9999,19.9899,19.9999,8000.0
2007-03-12 12:20:00,20.0,20.0,19.93,19.93,20500.0,19.9999,19.9999,19.9299,19.9299,20500.0
2007-03-12 12:25:00,19.93,20.16,19.93,20.14,55500.0,19.9299,20.1599,19.9299,20.1399,55500.0
2007-03-12 12:30:00,20.12,20.47,20.12,20.44,73600.0,20.1199,20.4699,20.1199,20.4399,73600.0
2007-03-12 12:35:00,20.44,20.44,20.37,20.37,20000.0,20.4399,20.4399,20.3699,20.3699,20000.0
2007-03-12 12:40:00,20.42,20.42,20.31,20.34,33800.0,20.4199,20.4199,20.3099,20.3399,33800.0
2007-03-12 12:45:00,20.33,20.35,20.28,20.33,20900.0,20.3299,20.3499,20.2799,20.3299,20900.0
2007-03-12 12:50:00,20.33,20.36,20.33,20.36,25500.0,20.3299,20.3599,20.3299,20.3599,25500.0
2007-03-12 12:55:00,20.37,20.5,20.36,20.48,68900.0,20.3699,20.4999,20.3599,20.4799,68900.0
2007-03-12 13:00:00,20.48,20.5,20.37,20.41,39500.0,20.4799,20.4999,20.3699,20.4099,39500.0
2007-03-12 13:05:00,20.4,20.47,20.39,20.46,11800.0,20.3999,20.4699,20.3899,20.4599,11800.0
2007-03-12 13:10:00,20.46,20.46,20.42,20.44,12700.0,20.4599,20.4599,20.4199,20.4399,12700.0
2007-03-12 13:15:00,20.45,20.47,20.36,20.39,21400.0,20.4499,20.4699,20.3599,20.3899,21400.0
2007-03-12 13:20:00,20.4,20.46,20.4,20.42,10000.0,20.3999,20.4599,20.3999,20.4199,10000.0
2007-03-12 13:25:00,20.42,20.46,20.33,20.44,12800.0,20.4199,20.4599,20.3299,20.4399,12800.0
2007-03-12 13:30:00,20.44,20.46,20.38,20.39,6700.0,20.4399,20.4599,20.3799,20.3899,6700.0
2007-03-12 13:35:00,20.39,20.46,20.39,20.46,11100.0,20.3899,20.4599,20.3899,20.4599,11100.0
2007-03-12 13:40:00,20.46,20.46,20.35,20.41,9800.0,20.4599,20.4599,20.3499,20.4099,9800.0
2007-03-12 13:45:00,20.42,20.43,20.41,20.41,4900.0,20.4199,20.4299,20.4099,20.4099,4900.0
2007-03-12 13:50:00,20.41,20.47,20.41,20.47,6200.0,20.4099,20.4699,20.4099,20.4699,6200.0
2007-03-12 13:55:00,20.46,20.47,20.45,20.45,1000.0,20.4599,20.4699,20.4499,20.4499,1000.0
2007-03-12 14:00:00,20.47,20.69,20.47,20.59,64100.0,20.4699,20.6899,20.4699,20.5899,64100.0
2007-03-12 14:05:00,20.59,20.68,20.58,20.62,14700.0,20.5899,20.6799,20.5799,20.6199,14700.0
2007-03-12 14:10:00,20.6,20.6,20.46,20.58,21300.0,20.5999,20.5999,20.4599,20.5799,21300.0
2007-03-12 14:15:00,20.59,20.6,20.52,20.59,18600.0,20.5899,20.5999,20.5199,20.5899,18600.0
2007-03-12 14:20:00,20.57,20.64,20.55,20.57,15200.0,20.5699,20.6399,20.5499,20.5699,15200.0
2007-03-12 14:25:00,20.56,20.56,20.38,20.38,40700.0,20.5599,20.5599,20.3799,20.3799,40700.0
2007-03-12 14:30:00,20.4,20.45,20.26,20.27,25400.0,20.3999,20.4499,20.2599,20.2699,25400.0
2007-03-12 14:35:00,20.27,20.49,20.26,20.49,14200.0,20.2699,20.4899,20.2599,20.4899,14200.0
2007-03-12 14:40:00,20.47,20.5,20.43,20.49,12500.0,20.4699,20.4999,20.4299,20.4899,12500.0
2007-03-12 14:45:00,20.5,20.5,20.47,20.5,11800.0,20.4999,20.4999,20.4699,20.4999,11800.0
2007-03-12 14:50:00,20.5,20.5,20.39,20.39,33100.0,20.4999,20.4999,20.3899,20.3899,33100.0
2007-03-12 14:55:00,20.42,20.44,20.36,20.42,21600.0,20.4199,20.4399,20.3599,20.4199,21600.0
2007-03-12 15:00:00,20.41,20.41,20.21,20.24,7100.0,20.4099,20.4099,20.2099,20.2399,7100.0
2007-03-12 15:05:00,20.24,20.35,20.15,20.29,35400.0,20.2399,20.3499,20.1499,20.2899,35400.0
2007-03-12 15:10:00,20.28,20.3,20.1,20.14,18700.0,20.2799,20.2999,20.0999,20.1399,18700.0
2007-03-12 15:15:00,20.16,20.29,20.14,20.29,35800.0,20.1599,20.2899,20.1399,20.2899,35800.0
2007-03-12 15:20:00,20.28,20.37,20.27,20.3,18500.0,20.2799,20.3699,20.2699,20.2999,18500.0
2007-03-12 15:25:00,20.27,20.3,20.18,20.26,20500.0,20.2699,20.2999,20.1799,20.2599,20500.0
2007-03-12 15:30:00,20.26,20.28,20.1,20.26,25000.0,20.2599,20.2799,20.0999,20.2599,25000.0
2007-03-12 15:35:00,20.26,20.26,20.1,20.17,38200.0,20.2599,20.2599,20.0999,20.1699,38200.0
2007-03-12 15:40:00,20.19,20.26,20.15,20.15,21400.0,20.1899,20.2599,20.1499,20.1499,21400.0
2007-03-12 15:45:00,20.13,20.2,20.13,20.18,13000.0,20.1299,20.1999,20.1299,20.1799,13000.0
2007-03-12 15:50:00,20.19,20.19,20.1,20.12,34600.0,20.1899,20.1899,20.0999,20.1199,34600.0
2007-03-12 15:55:00,20.12,20.14,20.03,20.03,63800.0,20.1199,20.1399,20.0299,20.0299,63800.0
2007-03-13 09:30:00,20.02,20.24,20.02,20.14,58200.0,20.0199,20.2399,20.0199,20.1399,58200.0
2007-03-13 09:35:00,20.12,20.12,20.06,20.06,14000.0,20.1199,20.1199,20.0599,20.0599,14000.0
2007-03-13 09:40:00,20.08,20.08,20.02,20.02,14300.0,20.0799,20.0799,20.0199,20.0199,14300.0
2007-03-13 09:45:00,20.03,20.07,20.02,20.05,6900.0,20.0299,20.0699,20.0199,20.0499,6900.0
2007-03-13 09:50:00,20.07,20.25,20.06,20.25,12800.0,20.0699,20.2499,20.0599,20.2499,12800.0
2007-03-13 09:55:00,20.23,20.3,20.2,20.3,26500.0,20.2299,20.2999,20.1999,20.2999,26500.0
2007-03-13 10:00:00,20.28,20.35,20.23,20.28,35300.0,20.2799,20.3499,20.2299,20.2799,35300.0
2007-03-13 10:05:00,20.22,20.3,20.16,20.16,23100.0,20.2199,20.2999,20.1599,20.1599,23100.0
2007-03-13 10:10:00,20.17,20.3,20.17,20.3,20200.0,20.1699,20.2999,20.1699,20.2999,20200.0
2007-03-13 10:15:00,20.29,20.3,20.29,20.3,4300.0,20.2899,20.2999,20.2899,20.2999,4300.0
2007-03-13 10:20:00,20.3,20.3,20.29,20.3,12300.0,20.2999,20.2999,20.2899,20.2999,12300.0
2007-03-13 10:25:00,20.3,20.3,20.29,20.3,27900.0,20.2999,20.2999,20.2899,20.2999,27900.0
2007-03-13 10:30:00,20.31,20.31,20.27,20.27,14100.0,20.3099,20.3099,20.2699,20.2699,14100.0
2007-03-13 10:35:00,20.27,20.29,20.27,20.27,5700.0,20.2699,20.2899,20.2699,20.2699,5700.0
2007-03-13 10:40:00,20.27,20.3,20.27,20.3,16900.0,20.2699,20.2999,20.2699,20.2999,16900.0
2007-03-13 10:45:00,20.3,20.3,20.29,20.3,6500.0,20.2999,20.2999,20.2899,20.2999,6500.0
2007-03-13 10:50:00,20.3,20.37,20.29,20.35,26600.0,20.2999,20.3699,20.2899,20.3499,26600.0
2007-03-13 10:55:00,20.36,20.37,20.3,20.32,10600.0,20.3599,20.3699,20.2999,20.3199,10600.0
2007-03-13 11:00:00,20.32,20.36,20.32,20.36,2800.0,20.3199,20.3599,20.3199,20.3599,2800.0
2007-03-13 11:05:00,20.35,20.41,20.35,20.4,15800.0,20.3499,20.4099,20.3499,20.3999,15800.0
2007-03-13 11:10:00,20.41,20.43,20.39,20.41,26700.0,20.4099,20.4299,20.3899,20.4099,26700.0
2007-03-13 11:15:00,20.42,20.42,20.35,20.35,20200.0,20.4199,20.4199,20.3499,20.3499,20200.0
2007-03-13 11:20:00,20.35,20.36,20.31,20.31,7300.0,20.3499,20.3599,20.3099,20.3099,7300.0
2007-03-13 11:25:00,20.31,20.33,20.31,20.31,4500.0,20.3099,20.3299,20.3099,20.3099,4500.0
2007-03-13 11:30:00,20.33,20.34,20.3,20.34,5200.0,20.3299,20.3399,20.2999,20.3399,5200.0
2007-03-13 11:35:00,20.34,20.44,20.34,20.43,10800.0,20.3399,20.4399,20.3399,20.4299,10800.0
2007-03-13 11:40:00,20.43,20.43,20.41,20.42,8500.0,20.4299,20.4299,20.4099,20.4199,8500.0
2007-03-13 11:45:00,20.42,20.42,20.29,20.3,110600.0,20.4199,20.4199,20.2899,20.2999,110600.0
2007-03-13 11:50:00,20.28,20.38,20.26,20.33,17500.0,20.2799,20.3799,20.2599,20.3299,17500.0
2007-03-13 11:55:00,20.32,20.34,20.27,20.3,16200.0,20.3199,20.3399,20.2699,20.2999,16200.0
2007-03-13 12:00:00,20.28,20.29,20.26,20.29,13500.0,20.2799,20.2899,20.2599,20.2899,13500.0
2007-03-13 12:05:00,20.3,20.3,20.28,20.28,3400.0,20.2999,20.2999,20.2799,20.2799,3400.0
2007-03-13 12:10:00,20.28,20.29,20.27,20.27,7600.0,20.2799,20.2899,20.2699,20.2699,7600.0
2007-03-13 12:15:00,20.27,20.28,20.27,20.27,8000.0,20.2699,20.2799,20.2699,20.2699,8000.0
2007-03-13 12:20:00,20.26,20.27,20.23,20.25,21400.0,20.2599,20.2699,20.2299,20.2499,21400.0
2007-03-13 12:25:00,20.24,20.25,20.17,20.19,14900.0,20.2399,20.2499,20.1699,20.1899,14900.0
2007-03-13 12:30:00,20.16,20.16,20.02,20.06,26000.0,20.1599,20.1599,20.0199,20.0599,26000.0
2007-03-13 12:35:00,20.04,20.1,20.02,20.08,16500.0,20.0399,20.0999,20.0199,20.0799,16500.0
2007-03-13 12:40:00,20.07,20.17,20.06,20.17,7100.0,20.0699,20.1699,20.0599,20.1699,7100.0
2007-03-13 12:45:00,20.17,20.17,20.12,20.17,7800.0,20.1699,20.1699,20.1199,20.1699,7800.0
2007-03-13 12:50:00,20.17,20.22,20.17,20.17,6500.0,20.1699,20.2199,20.1699,20.1699,6500.0
2007-03-13 12:55:00,20.17,20.18,20.16,20.18,3100.0,20.1699,20.1799,20.1599,20.1799,3100.0
2007-03-13 13:00:00,20.18,20.28,20.15,20.26,25500.0,20.1799,20.2799,20.1499,20.2599,25500.0
2007-03-13 13:05:00,20.24,20.25,20.2,20.21,6600.0,20.2399,20.2499,20.1999,20.2099,6600.0
2007-03-13 13:10:00,20.25,20.25,20.14,20.14,19700.0,20.2499,20.2499,20.1399,20.1399,19700.0
2007-03-13 13:15:00,20.14,20.14,20.02,20.07,14400.0,20.1399,20.1399,20.0199,20.0699,14400.0
2007-03-13 13:20:00,20.07,20.1,20.07,20.1,6300.0,20.0699,20.0999,20.0699,20.0999,6300.0
2007-03-13 13:25:00,20.1,20.15,20.1,20.11,5400.0,20.0999,20.1499,20.0999,20.1099,5400.0
2007-03-13 13:30:00,20.1,20.12,20.04,20.05,9400.0,20.0999,20.1199,20.0399,20.0499,9400.0
2007-03-13 13:35:00,20.03,20.06,20.02,20.02,10000.0,20.0299,20.0599,20.0199,20.0199,10000.0
2007-03-13 13:40:00,20.02,20.13,20.02,20.13,10800.0,20.0199,20.1299,20.0199,20.1299,10800.0
2007-03-13 13:45:00,20.13,20.2,20.12,20.15,10700.0,20.1299,20.1999,20.1199,20.1499,10700.0
2007-03-13 13:50:00,20.17,20.19,20.17,20.19,17500.0,20.1699,20.1899,20.1699,20.1899,17500.0
2007-03-13 13:55:00,20.19,20.28,20.19,20.26,12400.0,20.1899,20.2799,20.1899,20.2599,12400.0
2007-03-13 14:00:00,20.26,20.28,20.26,20.27,5600.0,20.2599,20.2799,20.2599,20.2699,5600.0
2007-03-13 14:05:00,20.26,20.28,20.23,20.23,22300.0,20.2599,20.2799,20.2299,20.2299,22300.0
2007-03-13 14:10:00,20.23,20.23,20.16,20.16,19300.0,20.2299,20.2299,20.1599,20.1599,19300.0
2007-03-13 14:15:00,20.17,20.24,20.17,20.23,8700.0,20.1699,20.2399,20.1699,20.2299,8700.0
2007-03-13 14:20:00,20.24,20.24,20.2,20.2,8200.0,20.2399,20.2399,20.1999,20.1999,8200.0
2007-03-13 14:25:00,20.21,20.21,20.18,20.19,7800.0,20.2099,20.2099,20.1799,20.1899,7800.0
2007-03-13 14:30:00,20.19,20.28,20.19,20.26,9400.0,20.1899,20.2799,20.1899,20.2599,9400.0
2007-03-13 14:35:00,20.25,20.3,20.25,20.27,19600.0,20.2499,20.2999,20.2499,20.2699,19600.0
2007-03-13 14:40:00,20.29,20.39,20.27,20.38,28100.0,20.2899,20.3899,20.2699,20.3799,28100.0
2007-03-13 14:45:00,20.37,20.4,20.37,20.4,9600.0,20.3699,20.3999,20.3699,20.3999,9600.0
2007-03-13 14:50:00,20.4,20.41,20.39,20.41,10800.0,20.3999,20.4099,20.3899,20.4099,10800.0
2007-03-13 14:55:00,20.41,20.43,20.4,20.41,20900.0,20.4099,20.4299,20.3999,20.4099,20900.0
2007-03-13 15:00:00,20.41,20.43,20.4,20.41,21500.0,20.4099,20.4299,20.3999,20.4099,21500.0
2007-03-13 15:05:00,20.41,20.48,20.41,20.46,18100.0,20.4099,20.4799,20.4099,20.4599,18100.0
2007-03-13 15:10:00,20.45,20.48,20.38,20.48,50000.0,20.4499,20.4799,20.3799,20.4799,50000.0
2007-03-13 15:15:00,20.48,20.65,20.48,20.51,94500.0,20.4799,20.6499,20.4799,20.5099,94500.0
2007-03-13 15:20:00,20.51,20.6,20.48,20.48,32400.0,20.5099,20.5999,20.4799,20.4799,32400.0
2007-03-13 15:25:00,20.49,20.65,20.48,20.54,817200.0,20.4899,20.6499,20.4799,20.5399,817200.0
2007-03-13 15:30:00,20.55,20.62,20.51,20.61,32200.0,20.5499,20.6199,20.5099,20.6099,32200.0
2007-03-13 15:35:00,20.62,20.62,20.53,20.57,40400.0,20.6199,20.6199,20.5299,20.5699,40400.0
2007-03-13 15:40:00,20.56,20.56,20.47,20.48,52700.0,20.5599,20.5599,20.4699,20.4799,52700.0
2007-03-13 15:45:00,20.48,20.54,20.47,20.53,22300.0,20.4799,20.5399,20.4699,20.5299,22300.0
2007-03-13 15:50:00,20.53,20.53,20.37,20.41,41200.0,20.5299,20.5299,20.3699,20.4099,41200.0
2007-03-13 15:55:00,20.39,20.47,20.38,20.41,59500.0,20.3899,20.4699,20.3799,20.4099,59500.0
2007-03-14 09:30:00,20.36,20.42,20.27,20.3,15900.0,20.3599,20.4199,20.2699,20.2999,15900.0
2007-03-14 09:35:00,20.3,20.36,20.28,20.3,10200.0,20.2999,20.3599,20.2799,20.2999,10200.0
2007-03-14 09:40:00,20.3,20.38,20.3,20.33,17400.0,20.2999,20.3799,20.2999,20.3299,17400.0
2007-03-14 09:45:00,20.32,20.35,20.26,20.26,14100.0,20.3199,20.3499,20.2599,20.2599,14100.0
2007-03-14 09:50:00,20.26,20.26,20.17,20.21,26700.0,20.2599,20.2599,20.1699,20.2099,26700.0
2007-03-14 09:55:00,20.21,20.3,20.2,20.27,13100.0,20.2099,20.2999,20.1999,20.2699,13100.0
2007-03-14 10:00:00,20.27,20.32,20.27,20.3,18000.0,20.2699,20.3199,20.2699,20.2999,18000.0
2007-03-14 10:05:00,20.31,20.57,20.3,20.5,16100.0,20.3099,20.5699,20.2999,20.4999,16100.0
2007-03-14 10:10:00,20.51,20.6,20.45,20.5,20500.0,20.5099,20.5999,20.4499,20.4999,20500.0
2007-03-14 10:15:00,20.5,20.6,20.5,20.58,12200.0,20.4999,20.5999,20.4999,20.5799,12200.0
2007-03-14 10:20:00,20.6,20.6,20.47,20.55,37400.0,20.5999,20.5999,20.4699,20.5499,37400.0
2007-03-14 10:25:00,20.55,20.57,20.47,20.57,9400.0,20.5499,20.5699,20.4699,20.5699,9400.0
2007-03-14 10:30:00,20.57,20.65,20.54,20.65,57800.0,20.5699,20.6499,20.5399,20.6499,57800.0
2007-03-14 10:35:00,20.63,21.15,20.63,21.1,238800.0,20.6299,21.1499,20.6299,21.0999,238800.0
2007-03-14 10:40:00,21.17,21.18,20.85,20.91,158300.0,21.1699,21.1799,20.8499,20.9099,158300.0
2007-03-14 10:45:00,20.91,21.0,20.84,20.97,618500.0,20.9099,20.9999,20.8399,20.9699,618500.0
2007-03-14 10:50:00,20.97,21.01,20.95,21.0,119800.0,20.9699,21.0099,20.9499,20.9999,119800.0
2007-03-14 10:55:00,21.0,21.0,20.97,20.98,61900.0,20.9999,20.9999,20.9699,20.9799,61900.0
2007-03-14 11:00:00,20.97,21.0,20.91,20.95,72000.0,20.9699,20.9999,20.9099,20.9499,72000.0
2007-03-14 11:05:00,20.95,20.96,20.9,20.96,25300.0,20.9499,20.9599,20.8999,20.9599,25300.0
2007-03-14 11:10:00,20.95,20.96,20.76,20.76,32200.0,20.9499,20.9599,20.7599,20.7599,32200.0
2007-03-14 11:15:00,20.76,20.83,20.67,20.69,49500.0,20.7599,20.8299,20.6699,20.6899,49500.0
2007-03-14 11:20:00,20.67,20.7,20.6,20.62,42100.0,20.6699,20.6999,20.5999,20.6199,42100.0
2007-03-14 11:25:00,20.64,20.72,20.63,20.7,16900.0,20.6399,20.7199,20.6299,20.6999,16900.0
2007-03-14 11:30:00,20.7,20.72,20.58,20.62,18500.0,20.6999,20.7199,20.5799,20.6199,18500.0
2007-03-14 11:35:00,20.66,20.7,20.62,20.63,20700.0,20.6599,20.6999,20.6199,20.6299,20700.0
2007-03-14 11:40:00,20.65,20.66,20.61,20.65,29900.0,20.6499,20.6599,20.6099,20.6499,29900.0
2007-03-14 11:45:00,20.63,20.65,20.59,20.6,8400.0,20.6299,20.6499,20.5899,20.5999,8400.0
2007-03-14 11:50:00,20.58,20.63,20.57,20.63,29300.0,20.5799,20.6299,20.5699,20.6299,29300.0
2007-03-14 11:55:00,20.69,20.7,20.67,20.68,37600.0,20.6899,20.6999,20.6699,20.6799,37600.0
2007-03-14 12:00:00,20.7,20.7,20.51,20.51,40000.0,20.6999,20.6999,20.5099,20.5099,40000.0
2007-03-14 12:05:00,20.51,20.53,20.3,20.32,51200.0,20.5099,20.5299,20.2999,20.3199,51200.0
2007-03-14 12:10:00,20.32,20.36,20.28,20.32,78900.0,20.3199,20.3599,20.2799,20.3199,78900.0
2007-03-14 12:15:00,20.3,20.35,20.3,20.34,21600.0,20.2999,20.3499,20.2999,20.3399,21600.0
2007-03-14 12:20:00,20.34,20.37,20.05,20.15,45500.0,20.3399,20.3699,20.0499,20.1499,45500.0
2007-03-14 12:25:00,20.17,20.18,20.13,20.14,9500.0,20.1699,20.1799,20.1299,20.1399,9500.0
2007-03-14 12:30:00,20.15,20.16,20.1,20.14,17000.0,20.1499,20.1599,20.0999,20.1399,17000.0
2007-03-14 12:35:00,20.15,20.36,20.13,20.29,53900.0,20.1499,20.3599,20.1299,20.2899,53900.0
2007-03-14 12:40:00,20.28,20.45,20.2,20.2,82500.0,20.2799,20.4499,20.1999,20.1999,82500.0
2007-03-14 12:45:00,20.25,20.31,20.2,20.26,22700.0,20.2499,20.3099,20.1999,20.2599,22700.0
2007-03-14 12:50:00,20.31,20.31,20.1,20.11,32800.0,20.3099,20.3099,20.0999,20.1099,32800.0
2007-03-14 12:55:00,20.13,20.15,20.1,20.13,11100.0,20.1299,20.1499,20.0999,20.1299,11100.0
2007-03-14 13:00:00,20.13,20.34,20.13,20.28,12100.0,20.1299,20.3399,20.1299,20.2799,12100.0
2007-03-14 13:05:00,20.32,20.35,20.26,20.28,18400.0,20.3199,20.3499,20.2599,20.2799,18400.0
2007-03-14 13:10:00,20.27,20.47,20.27,20.47,22400.0,20.2699,20.4699,20.2699,20.4699,22400.0
2007-03-14 13:15:00,20.44,20.46,20.39,20.46,5800.0,20.4399,20.4599,20.3899,20.4599,5800.0
2007-03-14 13:20:00,20.49,20.52,20.37,20.41,7900.0,20.4899,20.5199,20.3699,20.4099,7900.0
2007-03-14 13:25:00,20.41,20.42,20.35,20.35,11500.0,20.4099,20.4199,20.3499,20.3499,11500.0
2007-03-14 13:30:00,20.34,20.34,20.16,20.18,12200.0,20.3399,20.3399,20.1599,20.1799,12200.0
2007-03-14 13:35:00,20.22,20.25,20.17,20.25,19500.0,20.2199,20.2499,20.1699,20.2499,19500.0
2007-03-14 13:40:00,20.26,20.43,20.24,20.41,19600.0,20.2599,20.4299,20.2399,20.4099,19600.0
2007-03-14 13:45:00,20.38,20.41,20.32,20.32,15400.0,20.3799,20.4099,20.3199,20.3199,15400.0
2007-03-14 13:50:00,20.32,20.46,20.32,20.4,19900.0,20.3199,20.4599,20.3199,20.3999,19900.0
2007-03-14 13:55:00,20.4,20.43,20.36,20.42,9400.0,20.3999,20.4299,20.3599,20.4199,9400.0
2007-03-14 14:00:00,20.41,20.42,20.39,20.42,13200.0,20.4099,20.4199,20.3899,20.4199,13200.0
2007-03-14 14:05:00,20.43,20.46,20.4,20.45,6500.0,20.4299,20.4599,20.3999,20.4499,6500.0
2007-03-14 14:10:00,20.46,20.59,20.46,20.51,11300.0,20.4599,20.5899,20.4599,20.5099,11300.0
2007-03-14 14:15:00,20.5,20.55,20.45,20.55,30500.0,20.4999,20.5499,20.4499,20.5499,30500.0
2007-03-14 14:20:00,20.55,20.55,20.48,20.5,11600.0,20.5499,20.5499,20.4799,20.4999,11600.0
2007-03-14 14:25:00,20.48,20.55,20.47,20.5,26900.0,20.4799,20.5499,20.4699,20.4999,26900.0
2007-03-14 14:30:00,20.5,20.57,20.5,20.55,25700.0,20.4999,20.5699,20.4999,20.5499,25700.0
2007-03-14 14:35:00,20.55,20.55,20.45,20.5,13700.0,20.5499,20.5499,20.4499,20.4999,13700.0
2007-03-14 14:40:00,20.55,20.55,20.45,20.45,7400.0,20.5499,20.5499,20.4499,20.4499,7400.0
2007-03-14 14:45:00,20.42,20.42,20.26,20.3,11200.0,20.4199,20.4199,20.2599,20.2999,11200.0
2007-03-14 14:50:00,20.3,20.31,20.17,20.28,15300.0,20.2999,20.3099,20.1699,20.2799,15300.0
2007-03-14 14:55:00,20.27,20.32,20.27,20.32,7000.0,20.2699,20.3199,20.2699,20.3199,7000.0
2007-03-14 15:00:00,20.28,20.37,20.27,20.35,5800.0,20.2799,20.3699,20.2699,20.3499,5800.0
2007-03-14 15:05:00,20.35,20.37,20.32,20.37,9900.0,20.3499,20.3699,20.3199,20.3699,9900.0
2007-03-14 15:10:00,20.39,20.5,20.39,20.46,8000.0,20.3899,20.4999,20.3899,20.4599,8000.0
2007-03-14 15:15:00,20.46,20.57,20.44,20.49,9000.0,20.4599,20.5699,20.4399,20.4899,9000.0
2007-03-14 15:20:00,20.48,20.49,20.38,20.48,5500.0,20.4799,20.4899,20.3799,20.4799,5500.0
2007-03-14 15:25:00,20.48,20.5,20.39,20.39,5000.0,20.4799,20.4999,20.3899,20.3899,5000.0
2007-03-14 15:30:00,20.39,20.39,20.25,20.32,16100.0,20.3899,20.3899,20.2499,20.3199,16100.0
2007-03-14 15:35:00,20.3,20.38,20.3,20.36,7600.0,20.2999,20.3799,20.2999,20.3599,7600.0
2007-03-14 15:40:00,20.35,20.36,20.3,20.3,10800.0,20.3499,20.3599,20.2999,20.2999,10800.0
2007-03-14 15:45:00,20.3,20.9,20.29,20.4,21700.0,20.2999,20.8999,20.2899,20.3999,21700.0
2007-03-14 15:50:00,20.44,20.85,20.44,20.55,82400.0,20.4399,20.8499,20.4399,20.5499,82400.0
2007-03-14 15:55:00,20.56,20.61,20.49,20.52,47800.0,20.5599,20.6099,20.4899,20.5199,47800.0
2007-03-15 09:30:00,20.67,20.9,20.67,20.78,33100.0,20.6699,20.8999,20.6699,20.7799,33100.0
2007-03-15 09:35:00,20.8,20.86,20.76,20.86,14500.0,20.7999,20.8599,20.7599,20.8599,14500.0
2007-03-15 09:40:00,20.79,20.82,20.61,20.64,30700.0,20.7899,20.8199,20.6099,20.6399,30700.0
2007-03-15 09:45:00,20.63,20.71,20.63,20.69,10400.0,20.6299,20.7099,20.6299,20.6899,10400.0
2007-03-15 09:50:00,20.66,20.7,20.65,20.7,7500.0,20.6599,20.6999,20.6499,20.6999,7500.0
2007-03-15 09:55:00,20.68,20.75,20.59,20.7,37500.0,20.6799,20.7499,20.5899,20.6999,37500.0
2007-03-15 10:00:00,20.73,20.74,20.69,20.7,17300.0,20.7299,20.7399,20.6899,20.6999,17300.0
2007-03-15 10:05:00,20.69,20.72,20.56,20.72,12600.0,20.6899,20.7199,20.5599,20.7199,12600.0
2007-03-15 10:10:00,20.74,20.74,20.62,20.62,14700.0,20.7399,20.7399,20.6199,20.6199,14700.0
2007-03-15 10:15:00,20.66,20.67,20.62,20.63,11500.0,20.6599,20.6699,20.6199,20.6299,11500.0
2007-03-15 10:20:00,20.62,20.62,20.4,20.46,24100.0,20.6199,20.6199,20.3999,20.4599,24100.0
2007-03-15 10:25:00,20.47,20.56,20.47,20.47,3300.0,20.4699,20.5599,20.4699,20.4699,3300.0
2007-03-15 10:30:00,20.51,20.52,20.46,20.5,3100.0,20.5099,20.5199,20.4599,20.4999,3100.0
2007-03-15 10:35:00,20.5,20.5,20.46,20.48,1600.0,20.4999,20.4999,20.4599,20.4799,1600.0
2007-03-15 10:40:00,20.46,20.5,20.46,20.5,5500.0,20.4599,20.4999,20.4599,20.4999,5500.0
2007-03-15 10:45:00,20.5,20.55,20.5,20.52,3700.0,20.4999,20.5499,20.4999,20.5199,3700.0
2007-03-15 10:50:00,20.49,20.49,20.41,20.43,11400.0,20.4899,20.4899,20.4099,20.4299,11400.0
2007-03-15 10:55:00,20.43,20.43,20.32,20.33,33800.0,20.4299,20.4299,20.3199,20.3299,33800.0
2007-03-15 11:00:00,20.33,20.38,20.3,20.37,31700.0,20.3299,20.3799,20.2999,20.3699,31700.0
2007-03-15 11:05:00,20.38,20.41,20.34,20.36,12200.0,20.3799,20.4099,20.3399,20.3599,12200.0
2007-03-15 11:10:00,20.37,20.44,20.37,20.37,6300.0,20.3699,20.4399,20.3699,20.3699,6300.0
2007-03-15 11:15:00,20.37,20.83,20.28,20.4,29100.0,20.3699,20.8299,20.2799,20.3999,29100.0
2007-03-15 11:20:00,20.6,20.71,20.32,20.33,16300.0,20.5999,20.7099,20.3199,20.3299,16300.0
2007-03-15 11:25:00,20.39,20.58,20.29,20.58,40400.0,20.3899,20.5799,20.2899,20.5799,40400.0
2007-03-15 11:30:00,20.57,20.67,20.57,20.65,23100.0,20.5699,20.6699,20.5699,20.6499,23100.0
2007-03-15 11:35:00,20.65,20.74,20.65,20.71,23600.0,20.6499,20.7399,20.6499,20.7099,23600.0
2007-03-15 11:40:00,20.68,20.71,20.67,20.71,11900.0,20.6799,20.7099,20.6699,20.7099,11900.0
2007-03-15 11:45:00,20.7,20.7,20.54,20.55,21700.0,20.6999,20.6999,20.5399,20.5499,21700.0
2007-03-15 11:50:00,20.56,20.59,20.55,20.56,4000.0,20.5599,20.5899,20.5499,20.5599,4000.0
2007-03-15 11:55:00,20.55,20.65,20.55,20.63,4100.0,20.5499,20.6499,20.5499,20.6299,4100.0
2007-03-15 12:00:00,20.65,20.65,20.57,20.62,8800.0,20.6499,20.6499,20.5699,20.6199,8800.0
2007-03-15 12:05:00,20.61,20.61,20.53,20.54,4700.0,20.6099,20.6099,20.5299,20.5399,4700.0
2007-03-15 12:10:00,20.53,20.71,20.53,20.63,20700.0,20.5299,20.7099,20.5299,20.6299,20700.0
2007-03-15 12:15:00,20.63,20.63,20.57,20.58,4600.0,20.6299,20.6299,20.5699,20.5799,4600.0
2007-03-15 12:20:00,20.56,20.59,20.55,20.58,5400.0,20.5599,20.5899,20.5499,20.5799,5400.0
2007-03-15 12:25:00,20.56,20.57,20.55,20.55,2600.0,20.5599,20.5699,20.5499,20.5499,2600.0
2007-03-15 12:30:00,20.55,20.59,20.55,20.56,6500.0,20.5499,20.5899,20.5499,20.5599,6500.0
2007-03-15 12:35:00,20.55,20.56,20.54,20.54,14300.0,20.5499,20.5599,20.5399,20.5399,14300.0
2007-03-15 12:40:00,20.55,20.61,20.55,20.61,2600.0,20.5499,20.6099,20.5499,20.6099,2600.0
2007-03-15 12:45:00,20.59,20.59,20.53,20.53,2700.0,20.5899,20.5899,20.5299,20.5299,2700.0
2007-03-15 12:50:00,20.56,20.56,20.53,20.56,2900.0,20.5599,20.5599,20.5299,20.5599,2900.0
2007-03-15 12:55:00,20.57,20.57,20.52,20.53,700.0,20.5699,20.5699,20.5199,20.5299,700.0
2007-03-15 13:00:00,20.53,20.57,20.53,20.56,4400.0,20.5299,20.5699,20.5299,20.5599,4400.0
2007-03-15 13:05:00,20.55,20.59,20.55,20.57,10800.0,20.5499,20.5899,20.5499,20.5699,10800.0
2007-03-15 13:10:00,20.57,20.58,20.56,20.56,3000.0,20.5699,20.5799,20.5599,20.5599,3000.0
2007-03-15 13:15:00,20.54,20.56,20.53,20.56,6700.0,20.5399,20.5599,20.5299,20.5599,6700.0
2007-03-15 13:20:00,20.55,20.56,20.54,20.54,5700.0,20.5499,20.5599,20.5399,20.5399,5700.0
2007-03-15 13:25:00,20.54,20.61,20.52,20.61,5000.0,20.5399,20.6099,20.5199,20.6099,5000.0
2007-03-15 13:30:00,20.58,20.62,20.53,20.57,6900.0,20.5799,20.6199,20.5299,20.5699,6900.0
2007-03-15 13:35:00,20.54,20.59,20.45,20.55,33100.0,20.5399,20.5899,20.4499,20.5499,33100.0
2007-03-15 13:40:00,20.54,20.54,20.48,20.5,4800.0,20.5399,20.5399,20.4799,20.4999,4800.0
2007-03-15 13:45:00,20.5,20.5,20.49,20.49,4100.0,20.4999,20.4999,20.4899,20.4899,4100.0
2007-03-15 13:50:00,20.49,20.52,20.48,20.49,9500.0,20.4899,20.5199,20.4799,20.4899,9500.0
2007-03-15 13:55:00,20.48,20.5,20.44,20.45,14500.0,20.4799,20.4999,20.4399,20.4499,14500.0
2007-03-15 14:00:00,20.44,20.53,20.44,20.53,3600.0,20.4399,20.5299,20.4399,20.5299,3600.0
2007-03-15 14:05:00,20.5,20.55,20.5,20.55,3900.0,20.4999,20.5499,20.4999,20.5499,3900.0
2007-03-15 14:10:00,20.53,20.53,20.5,20.51,2600.0,20.5299,20.5299,20.4999,20.5099,2600.0
2007-03-15 14:15:00,20.48,20.48,20.47,20.48,3000.0,20.4799,20.4799,20.4699,20.4799,3000.0
2007-03-15 14:20:00,20.47,20.54,20.47,20.54,4300.0,20.4699,20.5399,20.4699,20.5399,4300.0
2007-03-15 14:25:00,20.5,20.5,20.47,20.47,2000.0,20.4999,20.4999,20.4699,20.4699,2000.0
2007-03-15 14:30:00,20.47,20.51,20.47,20.5,4200.0,20.4699,20.5099,20.4699,20.4999,4200.0
2007-03-15 14:35:00,20.53,20.58,20.53,20.58,4200.0,20.5299,20.5799,20.5299,20.5799,4200.0
2007-03-15 14:40:00,20.55,20.58,20.55,20.58,3800.0,20.5499,20.5799,20.5499,20.5799,3800.0
2007-03-15 14:45:00,20.57,20.58,20.57,20.57,3400.0,20.5699,20.5799,20.5699,20.5699,3400.0
2007-03-15 14:50:00,20.58,20.63,20.58,20.61,7000.0,20.5799,20.6299,20.5799,20.6099,7000.0
2007-03-15 14:55:00,20.61,20.62,20.6,20.62,6700.0,20.6099,20.6199,20.5999,20.6199,6700.0
2007-03-15 15:00:00,20.62,20.64,20.62,20.64,5100.0,20.6199,20.6399,20.6199,20.6399,5100.0
2007-03-15 15:05:00,20.64,20.64,20.59,20.59,4800.0,20.6399,20.6399,20.5899,20.5899,4800.0
2007-03-15 15:10:00,20.59,20.71,20.59,20.71,20100.0,20.5899,20.7099,20.5899,20.7099,20100.0
2007-03-15 15:15:00,20.71,20.71,20.63,20.63,8100.0,20.7099,20.7099,20.6299,20.6299,8100.0
2007-03-15 15:20:00,20.62,20.75,20.62,20.73,66700.0,20.6199,20.7499,20.6199,20.7299,66700.0
2007-03-15 15:25:00,20.75,20.78,20.71,20.78,15700.0,20.7499,20.7799,20.7099,20.7799,15700.0
2007-03-15 15:30:00,20.77,20.77,20.62,20.65,42700.0,20.7699,20.7699,20.6199,20.6499,42700.0
2007-03-15 15:35:00,20.65,20.72,20.61,20.61,21500.0,20.6499,20.7199,20.6099,20.6099,21500.0
2007-03-15 15:40:00,20.63,20.69,20.62,20.68,17800.0,20.6299,20.6899,20.6199,20.6799,17800.0
2007-03-15 15:45:00,20.68,20.73,20.68,20.69,34700.0,20.6799,20.7299,20.6799,20.6899,34700.0
2007-03-15 15:50:00,20.7,20.74,20.66,20.66,29500.0,20.6999,20.7399,20.6599,20.6599,29500.0
2007-03-15 15:55:00,20.67,20.69,20.6,20.66,39400.0,20.6699,20.6899,20.5999,20.6599,39400.0
2007-03-16 09:30:00,21.16,21.16,20.53,20.6,357200.0,21.1599,21.1599,20.5299,20.5999,357200.0
2007-03-16 09:35:00,20.6,20.75,20.6,20.66,23600.0,20.5999,20.7499,20.5999,20.6599,23600.0
2007-03-16 09:40:00,20.67,20.67,20.56,20.64,13300.0,20.6699,20.6699,20.5599,20.6399,13300.0
2007-03-16 09:45:00,20.64,20.79,20.59,20.79,32200.0,20.6399,20.7899,20.5899,20.7899,32200.0
2007-03-16 09:50:00,20.76,20.88,20.68,20.81,22000.0,20.7599,20.8799,20.6799,20.8099,22000.0
2007-03-16 09:55:00,20.85,20.85,20.8,20.81,6200.0,20.8499,20.8499,20.7999,20.8099,6200.0
2007-03-16 10:00:00,20.81,20.91,20.8,20.89,31300.0,20.8099,20.9099,20.7999,20.8899,31300.0
2007-03-16 10:05:00,20.84,20.84,20.75,20.83,4100.0,20.8399,20.8399,20.7499,20.8299,4100.0
2007-03-16 10:10:00,20.84,20.86,20.82,20.86,7100.0,20.8399,20.8599,20.8199,20.8599,7100.0
2007-03-16 10:15:00,20.84,20.95,20.84,20.93,33300.0,20.8399,20.9499,20.8399,20.9299,33300.0
2007-03-16 10:20:00,20.91,21.0,20.91,20.95,82600.0,20.9099,20.9999,20.9099,20.9499,82600.0
2007-03-16 10:25:00,20.94,21.0,20.94,21.0,13600.0,20.9399,20.9999,20.9399,20.9999,13600.0
2007-03-16 10:30:00,21.0,21.0,20.89,20.89,3900.0,20.9999,20.9999,20.8899,20.8899,3900.0
2007-03-16 10:35:00,20.86,20.86,20.78,20.83,8400.0,20.8599,20.8599,20.7799,20.8299,8400.0
2007-03-16 10:40:00,20.81,20.97,20.81,20.86,23200.0,20.8099,20.9699,20.8099,20.8599,23200.0
2007-03-16 10:45:00,20.86,20.89,20.78,20.82,12200.0,20.8599,20.8899,20.7799,20.8199,12200.0
2007-03-16 10:50:00,20.78,20.82,20.78,20.79,41500.0,20.7799,20.8199,20.7799,20.7899,41500.0
2007-03-16 10:55:00,20.8,20.8,20.66,20.66,17300.0,20.7999,20.7999,20.6599,20.6599,17300.0
2007-03-16 11:00:00,20.66,20.68,20.66,20.68,13700.0,20.6599,20.6799,20.6599,20.6799,13700.0
2007-03-16 11:05:00,20.69,20.76,20.69,20.73,9800.0,20.6899,20.7599,20.6899,20.7299,9800.0
2007-03-16 11:10:00,20.74,20.74,20.71,20.74,6500.0,20.7399,20.7399,20.7099,20.7399,6500.0
2007-03-16 11:15:00,20.74,20.74,20.7,20.7,8300.0,20.7399,20.7399,20.6999,20.6999,8300.0
2007-03-16 11:20:00,20.69,20.69,20.58,20.59,60700.0,20.6899,20.6899,20.5799,20.5899,60700.0
2007-03-16 11:25:00,20.6,20.6,20.56,20.6,10500.0,20.5999,20.5999,20.5599,20.5999,10500.0
2007-03-16 11:30:00,20.6,20.61,20.56,20.61,128000.0,20.5999,20.6099,20.5599,20.6099,128000.0
2007-03-16 11:35:00,20.61,20.65,20.6,20.63,72800.0,20.6099,20.6499,20.5999,20.6299,72800.0
2007-03-16 11:40:00,20.65,20.65,20.61,20.65,73700.0,20.6499,20.6499,20.6099,20.6499,73700.0
2007-03-16 11:45:00,20.65,20.67,20.61,20.65,21900.0,20.6499,20.6699,20.6099,20.6499,21900.0
2007-03-16 11:50:00,20.62,20.63,20.56,20.57,50200.0,20.6199,20.6299,20.5599,20.5699,50200.0
2007-03-16 11:55:00,20.57,20.57,20.57,20.57,1100.0,20.5699,20.5699,20.5699,20.5699,1100.0
2007-03-16 12:00:00,20.56,20.58,20.5,20.56,15600.0,20.5599,20.5799,20.4999,20.5599,15600.0
2007-03-16 12:05:00,20.58,20.59,20.56,20.56,3600.0,20.5799,20.5899,20.5599,20.5599,3600.0
2007-03-16 12:10:00,20.57,20.57,20.53,20.54,2200.0,20.5699,20.5699,20.5299,20.5399,2200.0
2007-03-16 12:15:00,20.56,20.63,20.56,20.61,58900.0,20.5599,20.6299,20.5599,20.6099,58900.0
2007-03-16 12:20:00,20.63,20.65,20.61,20.61,5600.0,20.6299,20.6499,20.6099,20.6099,5600.0
2007-03-16 12:25:00,20.6,20.64,20.6,20.64,53200.0,20.5999,20.6399,20.5999,20.6399,53200.0
2007-03-16 12:30:00,20.6,20.61,20.57,20.58,9000.0,20.5999,20.6099,20.5699,20.5799,9000.0
2007-03-16 12:35:00,20.58,20.6,20.58,20.6,27600.0,20.5799,20.5999,20.5799,20.5999,27600.0
2007-03-16 12:40:00,20.61,20.61,20.59,20.6,2800.0,20.6099,20.6099,20.5899,20.5999,2800.0
2007-03-16 12:45:00,20.6,20.6,20.59,20.59,1500.0,20.5999,20.5999,20.5899,20.5899,1500.0
2007-03-16 12:50:00,20.6,20.6,20.56,20.59,3900.0,20.5999,20.5999,20.5599,20.5899,3900.0
2007-03-16 12:55:00,20.59,20.59,20.56,20.56,8500.0,20.5899,20.5899,20.5599,20.5599,8500.0
2007-03-16 13:00:00,20.56,20.57,20.56,20.56,7100.0,20.5599,20.5699,20.5599,20.5599,7100.0
2007-03-16 13:05:00,20.56,20.57,20.56,20.56,6400.0,20.5599,20.5699,20.5599,20.5599,6400.0
2007-03-16 13:10:00,20.56,20.57,20.56,20.56,3600.0,20.5599,20.5699,20.5599,20.5599,3600.0
2007-03-16 13:15:00,20.56,20.57,20.56,20.57,3500.0,20.5599,20.5699,20.5599,20.5699,3500.0
2007-03-16 13:20:00,20.56,20.57,20.56,20.56,3600.0,20.5599,20.5699,20.5599,20.5599,3600.0
2007-03-16 13:25:00,20.57,20.57,20.56,20.56,25200.0,20.5699,20.5699,20.5599,20.5599,25200.0
2007-03-16 13:30:00,20.58,20.6,20.58,20.6,4100.0,20.5799,20.5999,20.5799,20.5999,4100.0
2007-03-16 13:35:00,20.58,20.58,20.56,20.56,2200.0,20.5799,20.5799,20.5599,20.5599,2200.0
2007-03-16 13:40:00,20.57,20.59,20.56,20.59,5600.0,20.5699,20.5899,20.5599,20.5899,5600.0
2007-03-16 13:45:00,20.59,20.6,20.58,20.59,1900.0,20.5899,20.5999,20.5799,20.5899,1900.0
2007-03-16 13:50:00,20.6,20.6,20.56,20.59,16600.0,20.5999,20.5999,20.5599,20.5899,16600.0
2007-03-16 13:55:00,20.59,20.65,20.59,20.64,16800.0,20.5899,20.6499,20.5899,20.6399,16800.0
2007-03-16 14:00:00,20.65,20.65,20.59,20.62,24300.0,20.6499,20.6499,20.5899,20.6199,24300.0
2007-03-16 14:05:00,20.62,20.62,20.58,20.6,10600.0,20.6199,20.6199,20.5799,20.5999,10600.0
2007-03-16 14:10:00,20.59,20.6,20.58,20.58,7900.0,20.5899,20.5999,20.5799,20.5799,7900.0
2007-03-16 14:15:00,20.6,20.6,20.58,20.6,9500.0,20.5999,20.5999,20.5799,20.5999,9500.0
2007-03-16 14:20:00,20.59,20.6,20.58,20.6,3900.0,20.5899,20.5999,20.5799,20.5999,3900.0
2007-03-16 14:25:00,20.58,20.6,20.58,20.59,9800.0,20.5799,20.5999,20.5799,20.5899,9800.0
2007-03-16 14:30:00,20.59,20.6,20.58,20.58,4500.0,20.5899,20.5999,20.5799,20.5799,4500.0
2007-03-16 14:35:00,20.59,20.62,20.56,20.58,61700.0,20.5899,20.6199,20.5599,20.5799,61700.0
2007-03-16 14:40:00,20.6,20.66,20.59,20.66,11700.0,20.5999,20.6599,20.5899,20.6599,11700.0
2007-03-16 14:45:00,20.63,20.7,20.63,20.69,10000.0,20.6299,20.6999,20.6299,20.6899,10000.0
2007-03-16 14:50:00,20.7,20.9,20.64,20.86,146400.0,20.6999,20.8999,20.6399,20.8599,146400.0
2007-03-16 14:55:00,20.86,20.86,20.82,20.86,7500.0,20.8599,20.8599,20.8199,20.8599,7500.0
2007-03-16 15:00:00,20.86,20.98,20.8,20.92,60200.0,20.8599,20.9799,20.7999,20.9199,60200.0
2007-03-16 15:05:00,20.94,20.94,20.89,20.91,44100.0,20.9399,20.9399,20.8899,20.9099,44100.0
2007-03-16 15:10:00,20.91,20.95,20.9,20.91,87500.0,20.9099,20.9499,20.8999,20.9099,87500.0
2007-03-16 15:15:00,20.91,21.0,20.9,20.99,48100.0,20.9099,20.9999,20.8999,20.9899,48100.0
2007-03-16 15:20:00,20.97,20.98,20.79,20.8,75500.0,20.9699,20.9799,20.7899,20.7999,75500.0
2007-03-16 15:25:00,20.8,21.0,20.77,21.0,37400.0,20.7999,20.9999,20.7699,20.9999,37400.0
2007-03-16 15:30:00,21.0,21.02,20.82,20.85,119100.0,20.9999,21.0199,20.8199,20.8499,119100.0
2007-03-16 15:35:00,20.85,20.85,20.84,20.84,201200.0,20.8499,20.8499,20.8399,20.8399,201200.0
2007-03-16 15:40:00,20.85,20.89,20.79,20.89,51900.0,20.8499,20.8899,20.7899,20.8899,51900.0
2007-03-16 15:45:00,20.87,21.02,20.87,21.0,57100.0,20.8699,21.0199,20.8699,20.9999,57100.0
2007-03-16 15:50:00,20.99,20.99,20.87,20.88,41700.0,20.9899,20.9899,20.8699,20.8799,41700.0
2007-03-16 15:55:00,20.87,20.9,20.77,20.87,50500.0,20.8699,20.8999,20.7699,20.8699,50500.0
2007-03-19 09:30:00,21.9,22.37,21.73,22.3,230300.0,21.8999,22.3699,21.7299,22.2999,230300.0
2007-03-19 09:35:00,22.35,22.5,22.25,22.25,131700.0,22.3499,22.4999,22.2499,22.2499,131700.0
2007-03-19 09:40:00,22.26,22.3,22.15,22.3,62000.0,22.2599,22.2999,22.1499,22.2999,62000.0
2007-03-19 09:45:00,22.3,22.4,22.27,22.3,51000.0,22.2999,22.3999,22.2699,22.2999,51000.0
2007-03-19 09:50:00,22.3,22.35,22.12,22.22,112900.0,22.2999,22.3499,22.1199,22.2199,112900.0
2007-03-19 09:55:00,22.29,22.3,22.23,22.25,28200.0,22.2899,22.2999,22.2299,22.2499,28200.0
2007-03-19 10:00:00,22.23,22.27,22.15,22.15,76500.0,22.2299,22.2699,22.1499,22.1499,76500.0
2007-03-19 10:05:00,22.15,22.23,22.11,22.15,28100.0,22.1499,22.2299,22.1099,22.1499,28100.0
2007-03-19 10:10:00,22.15,22.21,22.11,22.16,26700.0,22.1499,22.2099,22.1099,22.1599,26700.0
2007-03-19 10:15:00,22.16,22.16,22.07,22.07,30400.0,22.1599,22.1599,22.0699,22.0699,30400.0
2007-03-19 10:20:00,22.07,22.1,21.85,21.86,53000.0,22.0699,22.0999,21.8499,21.8599,53000.0
2007-03-19 10:25:00,21.9,22.0,21.87,21.95,29900.0,21.8999,21.9999,21.8699,21.9499,29900.0
2007-03-19 10:30:00,21.98,21.99,21.93,21.94,10900.0,21.9799,21.9899,21.9299,21.9399,10900.0
2007-03-19 10:35:00,22.0,22.22,21.97,22.12,28200.0,21.9999,22.2199,21.9699,22.1199,28200.0
2007-03-19 10:40:00,22.0,22.15,22.0,22.15,63300.0,21.9999,22.1499,21.9999,22.1499,63300.0
2007-03-19 10:45:00,22.15,22.15,21.8,21.8,59700.0,22.1499,22.1499,21.7999,21.7999,59700.0
2007-03-19 10:50:00,21.8,22.0,21.61,22.0,58200.0,21.7999,21.9999,21.6099,21.9999,58200.0
2007-03-19 10:55:00,21.94,21.95,21.86,21.95,16100.0,21.9399,21.9499,21.8599,21.9499,16100.0
2007-03-19 11:00:00,21.98,22.0,21.94,21.99,21600.0,21.9799,21.9999,21.9399,21.9899,21600.0
2007-03-19 11:05:00,22.0,22.02,21.95,22.02,12400.0,21.9999,22.0199,21.9499,22.0199,12400.0
2007-03-19 11:10:00,22.05,22.12,21.95,21.98,28600.0,22.0499,22.1199,21.9499,21.9799,28600.0
2007-03-19 11:15:00,22.0,22.12,22.0,22.12,16100.0,21.9999,22.1199,21.9999,22.1199,16100.0
2007-03-19 11:20:00,22.1,22.22,22.1,22.22,13500.0,22.0999,22.2199,22.0999,22.2199,13500.0
2007-03-19 11:25:00,22.22,22.29,22.22,22.23,12000.0,22.2199,22.2899,22.2199,22.2299,12000.0
2007-03-19 11:30:00,22.25,22.27,22.12,22.27,7900.0,22.2499,22.2699,22.1199,22.2699,7900.0
2007-03-19 11:35:00,22.26,22.35,22.26,22.3,22500.0,22.2599,22.3499,22.2599,22.2999,22500.0
2007-03-19 11:40:00,22.28,22.49,22.28,22.45,30000.0,22.2799,22.4899,22.2799,22.4499,30000.0
2007-03-19 11:45:00,22.49,22.67,22.25,22.53,137600.0,22.4899,22.6699,22.2499,22.5299,137600.0
2007-03-19 11:50:00,22.52,22.63,22.49,22.62,56300.0,22.5199,22.6299,22.4899,22.6199,56300.0
2007-03-19 11:55:00,22.5,22.62,22.39,22.39,110000.0,22.4999,22.6199,22.3899,22.3899,110000.0
2007-03-19 12:00:00,22.42,22.51,22.31,22.5,120400.0,22.4199,22.5099,22.3099,22.4999,120400.0
2007-03-19 12:05:00,22.5,22.52,22.37,22.4,43800.0,22.4999,22.5199,22.3699,22.3999,43800.0
2007-03-19 12:10:00,22.44,22.45,22.3,22.35,55000.0,22.4399,22.4499,22.2999,22.3499,55000.0
2007-03-19 12:15:00,22.37,22.37,22.25,22.28,157000.0,22.3699,22.3699,22.2499,22.2799,157000.0
2007-03-19 12:20:00,22.28,22.35,22.21,22.26,116000.0,22.2799,22.3499,22.2099,22.2599,116000.0
2007-03-19 12:25:00,22.28,22.3,22.21,22.26,16200.0,22.2799,22.2999,22.2099,22.2599,16200.0
2007-03-19 12:30:00,22.26,22.28,22.21,22.28,31900.0,22.2599,22.2799,22.2099,22.2799,31900.0
2007-03-19 12:35:00,22.27,22.35,22.26,22.31,27400.0,22.2699,22.3499,22.2599,22.3099,27400.0
2007-03-19 12:40:00,22.33,22.45,22.31,22.45,31900.0,22.3299,22.4499,22.3099,22.4499,31900.0
2007-03-19 12:45:00,22.44,22.55,22.4,22.5,21100.0,22.4399,22.5499,22.3999,22.4999,21100.0
2007-03-19 12:50:00,22.5,22.5,22.42,22.43,58000.0,22.4999,22.4999,22.4199,22.4299,58000.0
2007-03-19 12:55:00,22.44,22.45,22.43,22.44,15200.0,22.4399,22.4499,22.4299,22.4399,15200.0
2007-03-19 13:00:00,22.45,22.45,22.29,22.35,10400.0,22.4499,22.4499,22.2899,22.3499,10400.0
2007-03-19 13:05:00,22.39,22.39,22.26,22.29,10100.0,22.3899,22.3899,22.2599,22.2899,10100.0
2007-03-19 13:10:00,22.29,22.29,22.24,22.28,10400.0,22.2899,22.2899,22.2399,22.2799,10400.0
2007-03-19 13:15:00,22.28,22.33,22.25,22.25,3900.0,22.2799,22.3299,22.2499,22.2499,3900.0
2007-03-19 13:20:00,22.28,22.29,22.25,22.25,20100.0,22.2799,22.2899,22.2499,22.2499,20100.0
2007-03-19 13:25:00,22.25,22.26,22.12,22.16,32100.0,22.2499,22.2599,22.1199,22.1599,32100.0
2007-03-19 13:30:00,22.18,22.28,22.18,22.24,30100.0,22.1799,22.2799,22.1799,22.2399,30100.0
2007-03-19 13:35:00,22.23,22.27,22.2,22.2,35200.0,22.2299,22.2699,22.1999,22.1999,35200.0
2007-03-19 13:40:00,22.21,22.22,22.2,22.2,18100.0,22.2099,22.2199,22.1999,22.1999,18100.0
2007-03-19 13:45:00,22.21,22.21,22.2,22.21,23600.0,22.2099,22.2099,22.1999,22.2099,23600.0
2007-03-19 13:50:00,22.21,22.25,22.17,22.21,110900.0,22.2099,22.2499,22.1699,22.2099,110900.0
2007-03-19 13:55:00,22.2,22.23,22.17,22.18,8800.0,22.1999,22.2299,22.1699,22.1799,8800.0
2007-03-19 14:00:00,22.19,22.2,22.18,22.19,8500.0,22.1899,22.1999,22.1799,22.1899,8500.0
2007-03-19 14:05:00,22.2,22.2,22.18,22.18,4400.0,22.1999,22.1999,22.1799,22.1799,4400.0
2007-03-19 14:10:00,22.19,22.22,22.17,22.19,20000.0,22.1899,22.2199,22.1699,22.1899,20000.0
2007-03-19 14:15:00,22.18,22.21,22.18,22.2,19700.0,22.1799,22.2099,22.1799,22.1999,19700.0
2007-03-19 14:20:00,22.21,22.25,22.18,22.18,64000.0,22.2099,22.2499,22.1799,22.1799,64000.0
2007-03-19 14:25:00,22.19,22.19,22.15,22.17,10800.0,22.1899,22.1899,22.1499,22.1699,10800.0
2007-03-19 14:30:00,22.17,22.18,22.09,22.1,41800.0,22.1699,22.1799,22.0899,22.0999,41800.0
2007-03-19 14:35:00,22.11,22.19,22.11,22.18,28500.0,22.1099,22.1899,22.1099,22.1799,28500.0
2007-03-19 14:40:00,22.16,22.27,22.16,22.27,16000.0,22.1599,22.2699,22.1599,22.2699,16000.0
2007-03-19 14:45:00,22.26,22.34,22.26,22.27,36700.0,22.2599,22.3399,22.2599,22.2699,36700.0
2007-03-19 14:50:00,22.27,22.39,22.27,22.36,14200.0,22.2699,22.3899,22.2699,22.3599,14200.0
2007-03-19 14:55:00,22.39,22.4,22.35,22.39,16300.0,22.3899,22.3999,22.3499,22.3899,16300.0
2007-03-19 15:00:00,22.39,22.4,22.35,22.38,11300.0,22.3899,22.3999,22.3499,22.3799,11300.0
2007-03-19 15:05:00,22.38,22.39,22.29,22.37,14300.0,22.3799,22.3899,22.2899,22.3699,14300.0
2007-03-19 15:10:00,22.39,22.39,22.35,22.35,25100.0,22.3899,22.3899,22.3499,22.3499,25100.0
2007-03-19 15:15:00,22.35,22.36,22.31,22.32,46100.0,22.3499,22.3599,22.3099,22.3199,46100.0
2007-03-19 15:20:00,22.32,22.34,22.27,22.27,23900.0,22.3199,22.3399,22.2699,22.2699,23900.0
2007-03-19 15:25:00,22.27,22.28,22.22,22.25,14300.0,22.2699,22.2799,22.2199,22.2499,14300.0
2007-03-19 15:30:00,22.25,22.32,22.24,22.32,36600.0,22.2499,22.3199,22.2399,22.3199,36600.0
2007-03-19 15:35:00,22.31,22.32,22.23,22.23,27500.0,22.3099,22.3199,22.2299,22.2299,27500.0
2007-03-19 15:40:00,22.24,22.26,22.23,22.24,34000.0,22.2399,22.2599,22.2299,22.2399,34000.0
2007-03-19 15:45:00,22.24,22.3,22.21,22.28,76800.0,22.2399,22.2999,22.2099,22.2799,76800.0
2007-03-19 15:50:00,22.27,22.38,22.26,22.35,68300.0,22.2699,22.3799,22.2599,22.3499,68300.0
2007-03-19 15:55:00,22.32,22.63,22.32,22.61,116700.0,22.3199,22.6299,22.3199,22.6099,116700.0
2007-03-20 09:30:00,22.23,22.4,22.22,22.23,41000.0,22.2299,22.3999,22.2199,22.2299,41000.0
2007-03-20 09:35:00,22.29,22.35,22.24,22.35,65700.0,22.2899,22.3499,22.2399,22.3499,65700.0
2007-03-20 09:40:00,22.27,22.33,22.15,22.2,46200.0,22.2699,22.3299,22.1499,22.1999,46200.0
2007-03-20 09:45:00,22.2,22.28,22.15,22.25,45400.0,22.1999,22.2799,22.1499,22.2499,45400.0
2007-03-20 09:50:00,22.25,22.27,22.18,22.18,28900.0,22.2499,22.2699,22.1799,22.1799,28900.0
2007-03-20 09:55:00,22.18,22.2,22.12,22.12,24400.0,22.1799,22.1999,22.1199,22.1199,24400.0
2007-03-20 10:00:00,22.13,22.17,21.96,22.01,46300.0,22.1299,22.1699,21.9599,22.0099,46300.0
2007-03-20 10:05:00,21.96,22.04,21.83,21.87,72100.0,21.9599,22.0399,21.8299,21.8699,72100.0
2007-03-20 10:10:00,21.87,21.89,21.78,21.8,84700.0,21.8699,21.8899,21.7799,21.7999,84700.0
2007-03-20 10:15:00,21.82,21.86,21.8,21.85,7900.0,21.8199,21.8599,21.7999,21.8499,7900.0
2007-03-20 10:20:00,21.85,21.9,21.84,21.87,41300.0,21.8499,21.8999,21.8399,21.8699,41300.0
2007-03-20 10:25:00,21.87,22.05,21.87,22.01,48500.0,21.8699,22.0499,21.8699,22.0099,48500.0
2007-03-20 10:30:00,21.98,22.01,21.96,22.0,31800.0,21.9799,22.0099,21.9599,21.9999,31800.0
2007-03-20 10:35:00,21.98,22.05,21.98,22.05,19700.0,21.9799,22.0499,21.9799,22.0499,19700.0
2007-03-20 10:40:00,22.06,22.18,22.04,22.18,22500.0,22.0599,22.1799,22.0399,22.1799,22500.0
2007-03-20 10:45:00,22.18,22.22,22.15,22.22,14000.0,22.1799,22.2199,22.1499,22.2199,14000.0
2007-03-20 10:50:00,22.18,22.25,22.09,22.18,11400.0,22.1799,22.2499,22.0899,22.1799,11400.0
2007-03-20 10:55:00,22.24,22.25,22.19,22.2,24800.0,22.2399,22.2499,22.1899,22.1999,24800.0
2007-03-20 11:00:00,22.2,22.21,22.2,22.2,14600.0,22.1999,22.2099,22.1999,22.1999,14600.0
2007-03-20 11:05:00,22.21,22.27,22.21,22.27,22300.0,22.2099,22.2699,22.2099,22.2699,22300.0
2007-03-20 11:10:00,22.27,22.3,22.23,22.23,50800.0,22.2699,22.2999,22.2299,22.2299,50800.0
2007-03-20 11:15:00,22.23,22.26,22.2,22.21,17800.0,22.2299,22.2599,22.1999,22.2099,17800.0
2007-03-20 11:20:00,22.21,22.22,22.2,22.2,6600.0,22.2099,22.2199,22.1999,22.1999,6600.0
2007-03-20 11:25:00,22.2,22.22,22.2,22.21,6700.0,22.1999,22.2199,22.1999,22.2099,6700.0
2007-03-20 11:30:00,22.2,22.3,22.2,22.27,17400.0,22.1999,22.2999,22.1999,22.2699,17400.0
2007-03-20 11:35:00,22.27,22.29,22.25,22.25,13300.0,22.2699,22.2899,22.2499,22.2499,13300.0
2007-03-20 11:40:00,22.25,22.68,22.2,22.22,16100.0,22.2499,22.6799,22.1999,22.2199,16100.0
2007-03-20 11:45:00,22.21,22.25,22.2,22.25,10900.0,22.2099,22.2499,22.1999,22.2499,10900.0
2007-03-20 11:50:00,22.25,22.25,22.18,22.21,23300.0,22.2499,22.2499,22.1799,22.2099,23300.0
2007-03-20 11:55:00,22.2,22.22,22.19,22.2,11300.0,22.1999,22.2199,22.1899,22.1999,11300.0
2007-03-20 12:00:00,22.2,22.25,22.2,22.22,3400.0,22.1999,22.2499,22.1999,22.2199,3400.0
2007-03-20 12:05:00,22.26,22.26,22.23,22.23,700.0,22.2599,22.2599,22.2299,22.2299,700.0
2007-03-20 12:10:00,22.23,22.28,22.23,22.28,3200.0,22.2299,22.2799,22.2299,22.2799,3200.0
2007-03-20 12:15:00,22.29,22.3,22.26,22.26,6100.0,22.2899,22.2999,22.2599,22.2599,6100.0
2007-03-20 12:20:00,22.29,22.3,22.26,22.3,1900.0,22.2899,22.2999,22.2599,22.2999,1900.0
2007-03-20 12:25:00,22.3,22.36,22.3,22.36,4600.0,22.2999,22.3599,22.2999,22.3599,4600.0
2007-03-20 12:30:00,22.36,22.55,22.36,22.47,33300.0,22.3599,22.5499,22.3599,22.4699,33300.0
2007-03-20 12:35:00,22.5,22.5,22.41,22.5,19000.0,22.4999,22.4999,22.4099,22.4999,19000.0
2007-03-20 12:40:00,22.5,22.57,22.45,22.5,16800.0,22.4999,22.5699,22.4499,22.4999,16800.0
2007-03-20 12:45:00,22.48,22.48,22.39,22.41,4700.0,22.4799,22.4799,22.3899,22.4099,4700.0
2007-03-20 12:50:00,22.42,22.42,22.37,22.37,2900.0,22.4199,22.4199,22.3699,22.3699,2900.0
2007-03-20 12:55:00,22.37,22.4,22.3,22.3,20200.0,22.3699,22.3999,22.2999,22.2999,20200.0
2007-03-20 13:00:00,22.35,22.35,22.3,22.31,10600.0,22.3499,22.3499,22.2999,22.3099,10600.0
2007-03-20 13:05:00,22.3,22.42,22.3,22.42,2400.0,22.2999,22.4199,22.2999,22.4199,2400.0
2007-03-20 13:10:00,22.42,22.48,22.41,22.47,13300.0,22.4199,22.4799,22.4099,22.4699,13300.0
2007-03-20 13:15:00,22.45,22.46,22.44,22.44,4100.0,22.4499,22.4599,22.4399,22.4399,4100.0
2007-03-20 13:20:00,22.44,22.45,22.32,22.32,12200.0,22.4399,22.4499,22.3199,22.3199,12200.0
2007-03-20 13:25:00,22.32,22.34,22.3,22.34,3800.0,22.3199,22.3399,22.2999,22.3399,3800.0
2007-03-20 13:30:00,22.32,22.38,22.3,22.37,13300.0,22.3199,22.3799,22.2999,22.3699,13300.0
2007-03-20 13:35:00,22.37,22.38,22.37,22.38,3900.0,22.3699,22.3799,22.3699,22.3799,3900.0
2007-03-20 13:40:00,22.37,22.38,22.36,22.38,1500.0,22.3699,22.3799,22.3599,22.3799,1500.0
2007-03-20 13:45:00,22.37,22.38,22.37,22.38,2600.0,22.3699,22.3799,22.3699,22.3799,2600.0
2007-03-20 13:50:00,22.37,22.37,22.32,22.33,9200.0,22.3699,22.3699,22.3199,22.3299,9200.0
2007-03-20 13:55:00,22.32,22.38,22.3,22.37,7200.0,22.3199,22.3799,22.2999,22.3699,7200.0
2007-03-20 14:00:00,22.37,22.37,22.32,22.33,11300.0,22.3699,22.3699,22.3199,22.3299,11300.0
2007-03-20 14:05:00,22.33,22.37,22.32,22.36,15100.0,22.3299,22.3699,22.3199,22.3599,15100.0
2007-03-20 14:10:00,22.36,22.45,22.34,22.41,43800.0,22.3599,22.4499,22.3399,22.4099,43800.0
2007-03-20 14:15:00,22.4,22.5,22.4,22.5,20500.0,22.3999,22.4999,22.3999,22.4999,20500.0
2007-03-20 14:20:00,22.5,22.55,22.46,22.5,10900.0,22.4999,22.5499,22.4599,22.4999,10900.0
2007-03-20 14:25:00,22.49,22.53,22.49,22.5,3900.0,22.4899,22.5299,22.4899,22.4999,3900.0
2007-03-20 14:30:00,22.5,22.56,22.49,22.51,32400.0,22.4999,22.5599,22.4899,22.5099,32400.0
2007-03-20 14:35:00,22.5,22.5,22.45,22.49,7900.0,22.4999,22.4999,22.4499,22.4899,7900.0
2007-03-20 14:40:00,22.46,22.54,22.46,22.54,9700.0,22.4599,22.5399,22.4599,22.5399,9700.0
2007-03-20 14:45:00,22.55,22.55,22.54,22.55,800.0,22.5499,22.5499,22.5399,22.5499,800.0
2007-03-20 14:50:00,22.55,22.7,22.55,22.62,37300.0,22.5499,22.6999,22.5499,22.6199,37300.0
2007-03-20 14:55:00,22.63,22.74,22.63,22.71,93700.0,22.6299,22.7399,22.6299,22.7099,93700.0
2007-03-20 15:00:00,22.74,23.0,22.74,22.92,91200.0,22.7399,22.9999,22.7399,22.9199,91200.0
2007-03-20 15:05:00,22.91,22.92,22.79,22.9,49400.0,22.9099,22.9199,22.7899,22.8999,49400.0
2007-03-20 15:10:00,22.9,22.91,22.78,22.84,159000.0,22.8999,22.9099,22.7799,22.8399,159000.0
2007-03-20 15:15:00,22.81,22.91,22.8,22.91,136700.0,22.8099,22.9099,22.7999,22.9099,136700.0
2007-03-20 15:20:00,22.91,22.92,22.88,22.88,13400.0,22.9099,22.9199,22.8799,22.8799,13400.0
2007-03-20 15:25:00,22.86,22.87,22.81,22.86,8100.0,22.8599,22.8699,22.8099,22.8599,8100.0
2007-03-20 15:30:00,22.84,22.97,22.84,22.95,27600.0,22.8399,22.9699,22.8399,22.9499,27600.0
2007-03-20 15:35:00,22.95,23.02,22.93,23.0,102800.0,22.9499,23.0199,22.9299,22.9999,102800.0
2007-03-20 15:40:00,23.0,23.09,22.99,23.02,231400.0,22.9999,23.0899,22.9899,23.0199,231400.0
2007-03-20 15:45:00,23.01,23.02,22.93,23.01,172400.0,23.0099,23.0199,22.9299,23.0099,172400.0
2007-03-20 15:50:00,23.01,23.54,23.01,23.51,183300.0,23.0099,23.5399,23.0099,23.5099,183300.0
2007-03-20 15:55:00,23.55,24.8,23.45,23.79,411100.0,23.5499,24.7998,23.4499,23.7899,411100.0
2007-03-21 09:30:00,23.7,23.7,23.25,23.26,190900.0,23.6999,23.6999,23.2499,23.2599,190900.0
2007-03-21 09:35:00,23.25,23.32,23.2,23.2,359400.0,23.2499,23.3199,23.1999,23.1999,359400.0
2007-03-21 09:40:00,23.21,23.21,22.96,22.97,96300.0,23.2099,23.2099,22.9599,22.9699,96300.0
2007-03-21 09:45:00,22.97,23.1,22.91,23.1,58400.0,22.9699,23.0999,22.9099,23.0999,58400.0
2007-03-21 09:50:00,23.07,23.13,23.05,23.1,23500.0,23.0699,23.1299,23.0499,23.0999,23500.0
2007-03-21 09:55:00,23.09,23.23,23.08,23.18,29600.0,23.0899,23.2299,23.0799,23.1799,29600.0
2007-03-21 10:00:00,23.18,23.2,22.97,23.11,51700.0,23.1799,23.1999,22.9699,23.1099,51700.0
2007-03-21 10:05:00,23.08,23.1,23.04,23.05,37300.0,23.0799,23.0999,23.0399,23.0499,37300.0
2007-03-21 10:10:00,23.06,23.26,23.06,23.2,20300.0,23.0599,23.2599,23.0599,23.1999,20300.0
2007-03-21 10:15:00,23.23,23.24,23.1,23.15,20200.0,23.2299,23.2399,23.0999,23.1499,20200.0
2007-03-21 10:20:00,23.17,23.19,23.11,23.11,12000.0,23.1699,23.1899,23.1099,23.1099,12000.0
2007-03-21 10:25:00,23.13,23.14,23.12,23.14,4600.0,23.1299,23.1399,23.1199,23.1399,4600.0
2007-03-21 10:30:00,23.14,23.2,23.11,23.14,20600.0,23.1399,23.1999,23.1099,23.1399,20600.0
2007-03-21 10:35:00,23.14,23.22,23.14,23.14,26000.0,23.1399,23.2199,23.1399,23.1399,26000.0
2007-03-21 10:40:00,23.14,23.2,23.14,23.2,17800.0,23.1399,23.1999,23.1399,23.1999,17800.0
2007-03-21 10:45:00,23.19,23.42,23.19,23.36,171600.0,23.1899,23.4199,23.1899,23.3599,171600.0
2007-03-21 10:50:00,23.35,23.38,23.35,23.38,13800.0,23.3499,23.3799,23.3499,23.3799,13800.0
2007-03-21 10:55:00,23.38,23.4,23.36,23.38,4900.0,23.3799,23.3999,23.3599,23.3799,4900.0
2007-03-21 11:00:00,23.36,23.39,23.23,23.23,23900.0,23.3599,23.3899,23.2299,23.2299,23900.0
2007-03-21 11:05:00,23.23,23.34,23.23,23.31,41600.0,23.2299,23.3399,23.2299,23.3099,41600.0
2007-03-21 11:10:00,23.31,23.32,23.27,23.27,5400.0,23.3099,23.3199,23.2699,23.2699,5400.0
2007-03-21 11:15:00,23.27,23.32,23.27,23.32,9700.0,23.2699,23.3199,23.2699,23.3199,9700.0
2007-03-21 11:20:00,23.32,23.32,23.29,23.3,5000.0,23.3199,23.3199,23.2899,23.2999,5000.0
2007-03-21 11:25:00,23.27,23.33,23.27,23.33,5100.0,23.2699,23.3299,23.2699,23.3299,5100.0
2007-03-21 11:30:00,23.31,23.35,23.31,23.31,3400.0,23.3099,23.3499,23.3099,23.3099,3400.0
2007-03-21 11:35:00,23.34,23.38,23.31,23.32,20600.0,23.3399,23.3799,23.3099,23.3199,20600.0
2007-03-21 11:40:00,23.35,23.35,23.32,23.34,9200.0,23.3499,23.3499,23.3199,23.3399,9200.0
2007-03-21 11:45:00,23.34,23.37,23.32,23.34,6100.0,23.3399,23.3699,23.3199,23.3399,6100.0
2007-03-21 11:50:00,23.35,23.38,23.33,23.35,5700.0,23.3499,23.3799,23.3299,23.3499,5700.0
2007-03-21 11:55:00,23.37,23.39,23.31,23.38,28300.0,23.3699,23.3899,23.3099,23.3799,28300.0
2007-03-21 12:00:00,23.39,23.39,23.37,23.38,14500.0,23.3899,23.3899,23.3699,23.3799,14500.0
2007-03-21 12:05:00,23.38,23.41,23.37,23.39,55500.0,23.3799,23.4099,23.3699,23.3899,55500.0
2007-03-21 12:10:00,23.37,23.41,23.37,23.4,17600.0,23.3699,23.4099,23.3699,23.3999,17600.0
2007-03-21 12:15:00,23.41,23.41,23.39,23.39,8600.0,23.4099,23.4099,23.3899,23.3899,8600.0
2007-03-21 12:20:00,23.39,23.41,23.37,23.4,27900.0,23.3899,23.4099,23.3699,23.3999,27900.0
2007-03-21 12:25:00,23.4,23.42,23.4,23.41,14700.0,23.3999,23.4199,23.3999,23.4099,14700.0
2007-03-21 12:30:00,23.4,23.42,23.4,23.41,8900.0,23.3999,23.4199,23.3999,23.4099,8900.0
2007-03-21 12:35:00,23.41,23.49,23.41,23.49,37400.0,23.4099,23.4899,23.4099,23.4899,37400.0
2007-03-21 12:40:00,23.48,23.53,23.47,23.5,46900.0,23.4799,23.5299,23.4699,23.4999,46900.0
2007-03-21 12:45:00,23.49,23.66,23.49,23.58,65000.0,23.4899,23.6599,23.4899,23.5799,65000.0
2007-03-21 12:50:00,23.58,23.85,23.58,23.84,45900.0,23.5799,23.8499,23.5799,23.8399,45900.0
2007-03-21 12:55:00,23.83,24.32,23.83,24.0,142700.0,23.8299,24.3199,23.8299,23.9999,142700.0
2007-03-21 13:00:00,23.98,24.0,23.73,23.74,68400.0,23.9799,23.9999,23.7299,23.7399,68400.0
2007-03-21 13:05:00,23.74,23.84,23.71,23.84,22700.0,23.7399,23.8399,23.7099,23.8399,22700.0
2007-03-21 13:10:00,23.85,23.85,23.78,23.8,130000.0,23.8499,23.8499,23.7799,23.7999,130000.0
2007-03-21 13:15:00,23.78,23.82,23.76,23.8,40700.0,23.7799,23.8199,23.7599,23.7999,40700.0
2007-03-21 13:20:00,23.8,23.85,23.8,23.85,16100.0,23.7999,23.8499,23.7999,23.8499,16100.0
2007-03-21 13:25:00,23.85,23.85,23.8,23.8,6100.0,23.8499,23.8499,23.7999,23.7999,6100.0
2007-03-21 13:30:00,23.81,23.83,23.79,23.79,11500.0,23.8099,23.8299,23.7899,23.7899,11500.0
2007-03-21 13:35:00,23.8,23.82,23.79,23.82,12500.0,23.7999,23.8199,23.7899,23.8199,12500.0
2007-03-21 13:40:00,23.82,23.85,23.8,23.84,16400.0,23.8199,23.8499,23.7999,23.8399,16400.0
2007-03-21 13:45:00,23.82,23.84,23.8,23.82,27100.0,23.8199,23.8399,23.7999,23.8199,27100.0
2007-03-21 13:50:00,23.8,23.84,23.8,23.84,14500.0,23.7999,23.8399,23.7999,23.8399,14500.0
2007-03-21 13:55:00,23.84,23.97,23.81,23.9,11600.0,23.8399,23.9699,23.8099,23.8999,11600.0
2007-03-21 14:00:00,23.9,23.95,23.85,23.87,12900.0,23.8999,23.9499,23.8499,23.8699,12900.0
2007-03-21 14:05:00,23.85,23.97,23.85,23.94,61900.0,23.8499,23.9699,23.8499,23.9399,61900.0
2007-03-21 14:10:00,23.92,23.96,23.87,23.92,72700.0,23.9199,23.9599,23.8699,23.9199,72700.0
2007-03-21 14:15:00,23.94,24.0,23.81,23.93,101400.0,23.9399,23.9999,23.8099,23.9299,101400.0
2007-03-21 14:20:00,23.85,23.95,23.78,23.9,21900.0,23.8499,23.9499,23.7799,23.8999,21900.0
2007-03-21 14:25:00,23.9,23.95,23.77,23.79,29800.0,23.8999,23.9499,23.7699,23.7899,29800.0
2007-03-21 14:30:00,23.79,23.8,23.76,23.77,18900.0,23.7899,23.7999,23.7599,23.7699,18900.0
2007-03-21 14:35:00,23.77,23.8,23.7,23.79,34300.0,23.7699,23.7999,23.6999,23.7899,34300.0
2007-03-21 14:40:00,23.78,23.79,23.75,23.79,20200.0,23.7799,23.7899,23.7499,23.7899,20200.0
2007-03-21 14:45:00,23.79,23.79,23.73,23.73,15200.0,23.7899,23.7899,23.7299,23.7299,15200.0
2007-03-21 14:50:00,23.73,23.75,23.73,23.75,11800.0,23.7299,23.7499,23.7299,23.7499,11800.0
2007-03-21 14:55:00,23.74,23.79,23.74,23.74,47300.0,23.7399,23.7899,23.7399,23.7399,47300.0
2007-03-21 15:00:00,23.74,23.74,23.64,23.67,23100.0,23.7399,23.7399,23.6399,23.6699,23100.0
2007-03-21 15:05:00,23.67,23.68,23.59,23.6,27300.0,23.6699,23.6799,23.5899,23.5999,27300.0
2007-03-21 15:10:00,23.59,23.59,23.32,23.37,75700.0,23.5899,23.5899,23.3199,23.3699,75700.0
2007-03-21 15:15:00,23.39,23.5,23.32,23.38,51800.0,23.3899,23.4999,23.3199,23.3799,51800.0
2007-03-21 15:20:00,23.38,23.44,23.05,23.06,76700.0,23.3799,23.4399,23.0499,23.0599,76700.0
2007-03-21 15:25:00,23.06,23.26,23.02,23.26,105800.0,23.0599,23.2599,23.0199,23.2599,105800.0
2007-03-21 15:30:00,23.25,23.33,23.15,23.3,83600.0,23.2499,23.3299,23.1499,23.2999,83600.0
2007-03-21 15:35:00,23.3,23.33,23.26,23.27,34200.0,23.2999,23.3299,23.2599,23.2699,34200.0
2007-03-21 15:40:00,23.29,23.31,23.25,23.3,308700.0,23.2899,23.3099,23.2499,23.2999,308700.0
2007-03-21 15:45:00,23.29,23.3,23.2,23.22,36500.0,23.2899,23.2999,23.1999,23.2199,36500.0
2007-03-21 15:50:00,23.21,23.26,23.2,23.25,61100.0,23.2099,23.2599,23.1999,23.2499,61100.0
2007-03-21 15:55:00,23.26,23.3,23.18,23.24,108100.0,23.2599,23.2999,23.1799,23.2399,108100.0
2007-03-22 09:30:00,23.36,23.49,23.25,23.39,31500.0,23.3599,23.4899,23.2499,23.3899,31500.0
2007-03-22 09:35:00,23.3,23.4,23.3,23.4,14900.0,23.2999,23.3999,23.2999,23.3999,14900.0
2007-03-22 09:40:00,23.38,23.5,23.38,23.46,26600.0,23.3799,23.4999,23.3799,23.4599,26600.0
2007-03-22 09:45:00,23.47,23.49,23.37,23.45,21300.0,23.4699,23.4899,23.3699,23.4499,21300.0
2007-03-22 09:50:00,23.46,23.46,23.29,23.29,39300.0,23.4599,23.4599,23.2899,23.2899,39300.0
2007-03-22 09:55:00,23.29,23.31,23.2,23.26,18200.0,23.2899,23.3099,23.1999,23.2599,18200.0
2007-03-22 10:00:00,23.26,23.34,23.23,23.32,18500.0,23.2599,23.3399,23.2299,23.3199,18500.0
2007-03-22 10:05:00,23.32,23.36,23.24,23.24,72000.0,23.3199,23.3599,23.2399,23.2399,72000.0
2007-03-22 10:10:00,23.27,23.38,23.27,23.32,15700.0,23.2699,23.3799,23.2699,23.3199,15700.0
2007-03-22 10:15:00,23.34,23.34,23.28,23.31,5000.0,23.3399,23.3399,23.2799,23.3099,5000.0
2007-03-22 10:20:00,23.31,23.34,23.28,23.3,18200.0,23.3099,23.3399,23.2799,23.2999,18200.0
2007-03-22 10:25:00,23.26,23.31,23.14,23.2,32500.0,23.2599,23.3099,23.1399,23.1999,32500.0
2007-03-22 10:30:00,23.2,23.22,23.15,23.16,18900.0,23.1999,23.2199,23.1499,23.1599,18900.0
2007-03-22 10:35:00,23.21,23.21,23.14,23.15,14900.0,23.2099,23.2099,23.1399,23.1499,14900.0
2007-03-22 10:40:00,23.14,23.3,23.14,23.27,10100.0,23.1399,23.2999,23.1399,23.2699,10100.0
2007-03-22 10:45:00,23.27,23.29,23.25,23.25,21400.0,23.2699,23.2899,23.2499,23.2499,21400.0
2007-03-22 10:50:00,23.25,23.27,23.21,23.25,6900.0,23.2499,23.2699,23.2099,23.2499,6900.0
2007-03-22 10:55:00,23.26,23.33,23.22,23.25,24600.0,23.2599,23.3299,23.2199,23.2499,24600.0
2007-03-22 11:00:00,23.24,23.24,23.14,23.14,13800.0,23.2399,23.2399,23.1399,23.1399,13800.0
2007-03-22 11:05:00,23.14,23.15,23.04,23.14,33600.0,23.1399,23.1499,23.0399,23.1399,33600.0
2007-03-22 11:10:00,23.14,23.14,23.05,23.07,6800.0,23.1399,23.1399,23.0499,23.0699,6800.0
2007-03-22 11:15:00,23.03,23.12,23.03,23.07,7400.0,23.0299,23.1199,23.0299,23.0699,7400.0
2007-03-22 11:20:00,23.06,23.1,23.03,23.03,14100.0,23.0599,23.0999,23.0299,23.0299,14100.0
2007-03-22 11:25:00,23.03,23.07,22.92,22.97,25400.0,23.0299,23.0699,22.9199,22.9699,25400.0
2007-03-22 11:30:00,22.98,23.0,22.97,23.0,10100.0,22.9799,22.9999,22.9699,22.9999,10100.0
2007-03-22 11:35:00,22.99,23.0,22.99,22.99,14500.0,22.9899,22.9999,22.9899,22.9899,14500.0
2007-03-22 11:40:00,23.0,23.05,22.98,23.0,18000.0,22.9999,23.0499,22.9799,22.9999,18000.0
2007-03-22 11:45:00,23.0,23.05,22.99,23.04,12000.0,22.9999,23.0499,22.9899,23.0399,12000.0
2007-03-22 11:50:00,23.05,23.05,23.04,23.04,3000.0,23.0499,23.0499,23.0399,23.0399,3000.0
2007-03-22 11:55:00,23.04,23.1,23.02,23.09,117900.0,23.0399,23.0999,23.0199,23.0899,117900.0
2007-03-22 12:00:00,23.1,23.17,23.09,23.17,3400.0,23.0999,23.1699,23.0899,23.1699,3400.0
2007-03-22 12:05:00,23.17,23.27,23.17,23.24,4500.0,23.1699,23.2699,23.1699,23.2399,4500.0
2007-03-22 12:10:00,23.26,23.29,23.18,23.24,14200.0,23.2599,23.2899,23.1799,23.2399,14200.0
2007-03-22 12:15:00,23.28,23.28,23.2,23.25,10700.0,23.2799,23.2799,23.1999,23.2499,10700.0
2007-03-22 12:20:00,23.25,23.26,23.21,23.23,18700.0,23.2499,23.2599,23.2099,23.2299,18700.0
2007-03-22 12:25:00,23.23,23.24,23.21,23.24,9300.0,23.2299,23.2399,23.2099,23.2399,9300.0
2007-03-22 12:30:00,23.24,23.24,23.22,23.22,800.0,23.2399,23.2399,23.2199,23.2199,800.0
2007-03-22 12:35:00,23.23,23.29,23.23,23.28,7700.0,23.2299,23.2899,23.2299,23.2799,7700.0
2007-03-22 12:40:00,23.29,23.29,23.27,23.29,4400.0,23.2899,23.2899,23.2699,23.2899,4400.0
2007-03-22 12:45:00,23.31,23.32,23.3,23.31,6100.0,23.3099,23.3199,23.2999,23.3099,6100.0
2007-03-22 12:50:00,23.3,23.31,23.27,23.29,46800.0,23.2999,23.3099,23.2699,23.2899,46800.0
2007-03-22 12:55:00,23.28,23.31,23.24,23.29,8100.0,23.2799,23.3099,23.2399,23.2899,8100.0
2007-03-22 13:00:00,23.27,23.28,23.22,23.25,4800.0,23.2699,23.2799,23.2199,23.2499,4800.0
2007-03-22 13:05:00,23.27,23.27,23.22,23.22,8300.0,23.2699,23.2699,23.2199,23.2199,8300.0
2007-03-22 13:10:00,23.22,23.28,23.22,23.28,11400.0,23.2199,23.2799,23.2199,23.2799,11400.0
2007-03-22 13:15:00,23.27,23.28,23.26,23.26,8500.0,23.2699,23.2799,23.2599,23.2599,8500.0
2007-03-22 13:20:00,23.27,23.28,23.26,23.28,5900.0,23.2699,23.2799,23.2599,23.2799,5900.0
2007-03-22 13:25:00,23.28,23.28,23.26,23.27,3300.0,23.2799,23.2799,23.2599,23.2699,3300.0
2007-03-22 13:30:00,23.26,23.26,23.23,23.24,9700.0,23.2599,23.2599,23.2299,23.2399,9700.0
2007-03-22 13:35:00,23.24,23.28,23.2,23.28,14900.0,23.2399,23.2799,23.1999,23.2799,14900.0
2007-03-22 13:40:00,23.28,23.28,23.22,23.24,9800.0,23.2799,23.2799,23.2199,23.2399,9800.0
2007-03-22 13:45:00,23.22,23.25,23.21,23.24,4400.0,23.2199,23.2499,23.2099,23.2399,4400.0
2007-03-22 13:50:00,23.24,23.24,23.21,23.21,2300.0,23.2399,23.2399,23.2099,23.2099,2300.0
2007-03-22 13:55:00,23.21,23.21,23.2,23.2,2500.0,23.2099,23.2099,23.1999,23.1999,2500.0
2007-03-22 14:00:00,23.2,23.26,23.2,23.23,10000.0,23.1999,23.2599,23.1999,23.2299,10000.0
2007-03-22 14:05:00,23.24,23.24,23.23,23.23,6000.0,23.2399,23.2399,23.2299,23.2299,6000.0
2007-03-22 14:10:00,23.22,23.22,23.21,23.22,4100.0,23.2199,23.2199,23.2099,23.2199,4100.0
2007-03-22 14:15:00,23.24,23.25,23.23,23.24,5300.0,23.2399,23.2499,23.2299,23.2399,5300.0
2007-03-22 14:20:00,23.24,23.24,23.22,23.24,8000.0,23.2399,23.2399,23.2199,23.2399,8000.0
2007-03-22 14:25:00,23.24,23.44,23.23,23.42,37500.0,23.2399,23.4399,23.2299,23.4199,37500.0
2007-03-22 14:30:00,23.42,23.43,23.33,23.35,9500.0,23.4199,23.4299,23.3299,23.3499,9500.0
2007-03-22 14:35:00,23.33,23.34,23.3,23.34,6700.0,23.3299,23.3399,23.2999,23.3399,6700.0
2007-03-22 14:40:00,23.34,23.34,23.3,23.3,6900.0,23.3399,23.3399,23.2999,23.2999,6900.0
2007-03-22 14:45:00,23.31,23.34,23.3,23.34,5300.0,23.3099,23.3399,23.2999,23.3399,5300.0
2007-03-22 14:50:00,23.33,23.33,23.3,23.3,3700.0,23.3299,23.3299,23.2999,23.2999,3700.0
2007-03-22 14:55:00,23.32,23.32,23.31,23.31,3100.0,23.3199,23.3199,23.3099,23.3099,3100.0
2007-03-22 15:00:00,23.31,23.31,23.27,23.31,8900.0,23.3099,23.3099,23.2699,23.3099,8900.0
2007-03-22 15:05:00,23.31,23.32,23.24,23.3,6200.0,23.3099,23.3199,23.2399,23.2999,6200.0
2007-03-22 15:10:00,23.3,23.34,23.3,23.34,8500.0,23.2999,23.3399,23.2999,23.3399,8500.0
2007-03-22 15:15:00,23.34,23.4,23.32,23.39,16700.0,23.3399,23.3999,23.3199,23.3899,16700.0
2007-03-22 15:20:00,23.39,23.39,23.37,23.39,14600.0,23.3899,23.3899,23.3699,23.3899,14600.0
2007-03-22 15:25:00,23.37,23.49,23.36,23.47,47000.0,23.3699,23.4899,23.3599,23.4699,47000.0
2007-03-22 15:30:00,23.45,23.46,23.37,23.45,114000.0,23.4499,23.4599,23.3699,23.4499,114000.0
2007-03-22 15:35:00,23.47,23.49,23.44,23.45,13300.0,23.4699,23.4899,23.4399,23.4499,13300.0
2007-03-22 15:40:00,23.45,23.46,23.42,23.43,18800.0,23.4499,23.4599,23.4199,23.4299,18800.0
2007-03-22 15:45:00,23.45,23.47,23.39,23.41,19400.0,23.4499,23.4699,23.3899,23.4099,19400.0
2007-03-22 15:50:00,23.4,23.42,23.25,23.31,34000.0,23.3999,23.4199,23.2499,23.3099,34000.0
2007-03-22 15:55:00,23.28,23.45,23.28,23.35,181200.0,23.2799,23.4499,23.2799,23.3499,181200.0
2007-03-23 09:30:00,23.59,23.59,23.3,23.44,36200.0,23.5899,23.5899,23.2999,23.4399,36200.0
2007-03-23 09:35:00,23.43,23.7,23.37,23.42,12200.0,23.4299,23.6999,23.3699,23.4199,12200.0
2007-03-23 09:40:00,23.45,23.45,23.37,23.37,24700.0,23.4499,23.4499,23.3699,23.3699,24700.0
2007-03-23 09:45:00,23.38,23.38,23.36,23.37,23400.0,23.3799,23.3799,23.3599,23.3699,23400.0
2007-03-23 09:50:00,23.37,23.38,23.05,23.05,100000.0,23.3699,23.3799,23.0499,23.0499,100000.0
2007-03-23 09:55:00,23.05,23.09,22.87,22.94,71100.0,23.0499,23.0899,22.8699,22.9399,71100.0
2007-03-23 10:00:00,22.94,23.09,22.75,23.05,83600.0,22.9399,23.0899,22.7499,23.0499,83600.0
2007-03-23 10:05:00,23.09,23.1,23.0,23.07,10000.0,23.0899,23.0999,22.9999,23.0699,10000.0
2007-03-23 10:10:00,23.1,23.19,23.04,23.13,47500.0,23.0999,23.1899,23.0399,23.1299,47500.0
2007-03-23 10:15:00,23.13,23.17,23.0,23.06,46900.0,23.1299,23.1699,22.9999,23.0599,46900.0
2007-03-23 10:20:00,23.05,23.06,22.96,23.01,20000.0,23.0499,23.0599,22.9599,23.0099,20000.0
2007-03-23 10:25:00,23.0,23.01,22.98,23.0,7300.0,22.9999,23.0099,22.9799,22.9999,7300.0
2007-03-23 10:30:00,22.99,23.07,22.98,23.07,7100.0,22.9899,23.0699,22.9799,23.0699,7100.0
2007-03-23 10:35:00,23.07,23.15,23.06,23.06,10400.0,23.0699,23.1499,23.0599,23.0599,10400.0
2007-03-23 10:40:00,23.05,23.05,23.02,23.02,1500.0,23.0499,23.0499,23.0199,23.0199,1500.0
2007-03-23 10:45:00,23.04,23.1,23.04,23.1,8100.0,23.0399,23.0999,23.0399,23.0999,8100.0
2007-03-23 10:50:00,23.1,23.1,23.08,23.1,6500.0,23.0999,23.0999,23.0799,23.0999,6500.0
2007-03-23 10:55:00,23.08,23.1,23.03,23.07,11700.0,23.0799,23.0999,23.0299,23.0699,11700.0
2007-03-23 11:00:00,23.05,23.05,23.05,23.05,400.0,23.0499,23.0499,23.0499,23.0499,400.0
2007-03-23 11:05:00,23.05,23.1,23.05,23.1,14400.0,23.0499,23.0999,23.0499,23.0999,14400.0
2007-03-23 11:10:00,23.1,23.14,23.1,23.12,6800.0,23.0999,23.1399,23.0999,23.1199,6800.0
2007-03-23 11:15:00,23.12,23.15,23.12,23.13,2800.0,23.1199,23.1499,23.1199,23.1299,2800.0
2007-03-23 11:20:00,23.14,23.19,23.14,23.17,10600.0,23.1399,23.1899,23.1399,23.1699,10600.0
2007-03-23 11:25:00,23.17,23.19,23.17,23.19,3600.0,23.1699,23.1899,23.1699,23.1899,3600.0
2007-03-23 11:30:00,23.19,23.24,23.17,23.22,9200.0,23.1899,23.2399,23.1699,23.2199,9200.0
2007-03-23 11:35:00,23.22,23.22,23.15,23.19,16800.0,23.2199,23.2199,23.1499,23.1899,16800.0
2007-03-23 11:40:00,23.16,23.16,23.1,23.11,293500.0,23.1599,23.1599,23.0999,23.1099,293500.0
2007-03-23 11:45:00,23.09,23.1,23.05,23.1,202300.0,23.0899,23.0999,23.0499,23.0999,202300.0
2007-03-23 11:50:00,23.1,23.1,23.08,23.09,211000.0,23.0999,23.0999,23.0799,23.0899,211000.0
2007-03-23 11:55:00,23.08,23.13,23.08,23.1,5200.0,23.0799,23.1299,23.0799,23.0999,5200.0
2007-03-23 12:00:00,23.09,23.09,23.06,23.06,5500.0,23.0899,23.0899,23.0599,23.0599,5500.0
2007-03-23 12:05:00,23.06,23.09,23.05,23.09,6400.0,23.0599,23.0899,23.0499,23.0899,6400.0
2007-03-23 12:10:00,23.09,23.09,23.06,23.06,3100.0,23.0899,23.0899,23.0599,23.0599,3100.0
2007-03-23 12:15:00,23.08,23.08,23.06,23.06,4400.0,23.0799,23.0799,23.0599,23.0599,4400.0
2007-03-23 12:20:00,23.07,23.07,23.05,23.06,8000.0,23.0699,23.0699,23.0499,23.0599,8000.0
2007-03-23 12:25:00,23.05,23.05,22.99,23.0,6800.0,23.0499,23.0499,22.9899,22.9999,6800.0
2007-03-23 12:30:00,23.0,23.01,23.0,23.01,1700.0,22.9999,23.0099,22.9999,23.0099,1700.0
2007-03-23 12:35:00,23.01,23.06,23.0,23.04,6500.0,23.0099,23.0599,22.9999,23.0399,6500.0
2007-03-23 12:40:00,23.04,23.06,23.03,23.03,13000.0,23.0399,23.0599,23.0299,23.0299,13000.0
2007-03-23 12:45:00,23.02,23.05,23.02,23.05,2000.0,23.0199,23.0499,23.0199,23.0499,2000.0
2007-03-23 12:50:00,23.04,23.04,23.03,23.03,1900.0,23.0399,23.0399,23.0299,23.0299,1900.0
2007-03-23 12:55:00,23.04,23.04,23.01,23.02,4500.0,23.0399,23.0399,23.0099,23.0199,4500.0
2007-03-23 13:00:00,23.02,23.02,22.97,22.97,32700.0,23.0199,23.0199,22.9699,22.9699,32700.0
2007-03-23 13:05:00,22.97,22.98,22.97,22.98,8400.0,22.9699,22.9799,22.9699,22.9799,8400.0
2007-03-23 13:10:00,22.97,22.98,22.92,22.93,10600.0,22.9699,22.9799,22.9199,22.9299,10600.0
2007-03-23 13:15:00,22.95,23.0,22.87,23.0,22200.0,22.9499,22.9999,22.8699,22.9999,22200.0
2007-03-23 13:20:00,22.97,23.0,22.97,23.0,1200.0,22.9699,22.9999,22.9699,22.9999,1200.0
2007-03-23 13:25:00,23.0,23.0,22.98,22.98,3400.0,22.9999,22.9999,22.9799,22.9799,3400.0
2007-03-23 13:30:00,23.0,23.02,23.0,23.02,7400.0,22.9999,23.0199,22.9999,23.0199,7400.0
2007-03-23 13:35:00,23.02,23.05,23.02,23.04,6600.0,23.0199,23.0499,23.0199,23.0399,6600.0
2007-03-23 13:40:00,23.04,23.04,23.03,23.04,800.0,23.0399,23.0399,23.0299,23.0399,800.0
2007-03-23 13:45:00,23.04,23.05,23.04,23.05,12200.0,23.0399,23.0499,23.0399,23.0499,12200.0
2007-03-23 13:50:00,23.05,23.05,23.05,23.05,900.0,23.0499,23.0499,23.0499,23.0499,900.0
2007-03-23 13:55:00,23.06,23.06,23.0,23.0,10100.0,23.0599,23.0599,22.9999,22.9999,10100.0
2007-03-23 14:00:00,23.01,23.03,23.01,23.02,3100.0,23.0099,23.0299,23.0099,23.0199,3100.0
2007-03-23 14:05:00,23.01,23.01,22.99,23.0,18600.0,23.0099,23.0099,22.9899,22.9999,18600.0
2007-03-23 14:10:00,23.0,23.0,22.86,22.86,40300.0,22.9999,22.9999,22.8599,22.8599,40300.0
2007-03-23 14:15:00,22.87,22.9,22.84,22.84,9400.0,22.8699,22.8999,22.8399,22.8399,9400.0
2007-03-23 14:20:00,22.84,22.85,22.82,22.85,4200.0,22.8399,22.8499,22.8199,22.8499,4200.0
2007-03-23 14:25:00,22.85,22.85,22.83,22.83,4100.0,22.8499,22.8499,22.8299,22.8299,4100.0
2007-03-23 14:30:00,22.84,23.0,22.83,23.0,36500.0,22.8399,22.9999,22.8299,22.9999,36500.0
2007-03-23 14:35:00,23.0,23.0,22.99,23.0,26800.0,22.9999,22.9999,22.9899,22.9999,26800.0
2007-03-23 14:40:00,23.0,23.01,22.99,23.01,50000.0,22.9999,23.0099,22.9899,23.0099,50000.0
2007-03-23 14:45:00,22.99,23.04,22.97,23.0,43200.0,22.9899,23.0399,22.9699,22.9999,43200.0
2007-03-23 14:50:00,23.01,23.06,23.0,23.05,264100.0,23.0099,23.0599,22.9999,23.0499,264100.0
2007-03-23 14:55:00,23.05,23.05,23.0,23.0,57500.0,23.0499,23.0499,22.9999,22.9999,57500.0
2007-03-23 15:00:00,23.0,23.03,23.0,23.03,12100.0,22.9999,23.0299,22.9999,23.0299,12100.0
2007-03-23 15:05:00,23.03,23.07,23.02,23.05,37800.0,23.0299,23.0699,23.0199,23.0499,37800.0
2007-03-23 15:10:00,23.05,23.07,23.04,23.05,15600.0,23.0499,23.0699,23.0399,23.0499,15600.0
2007-03-23 15:15:00,23.05,23.15,23.04,23.08,56500.0,23.0499,23.1499,23.0399,23.0799,56500.0
2007-03-23 15:20:00,23.09,23.1,23.06,23.07,43300.0,23.0899,23.0999,23.0599,23.0699,43300.0
2007-03-23 15:25:00,23.05,23.1,22.98,23.04,31300.0,23.0499,23.0999,22.9799,23.0399,31300.0
2007-03-23 15:30:00,23.03,23.1,23.0,23.06,25000.0,23.0299,23.0999,22.9999,23.0599,25000.0
2007-03-23 15:35:00,23.06,23.13,23.06,23.08,23100.0,23.0599,23.1299,23.0599,23.0799,23100.0
2007-03-23 15:40:00,23.08,23.08,23.01,23.05,11900.0,23.0799,23.0799,23.0099,23.0499,11900.0
2007-03-23 15:45:00,23.03,23.06,22.99,23.0,26200.0,23.0299,23.0599,22.9899,22.9999,26200.0
2007-03-23 15:50:00,23.01,23.05,22.98,22.99,21300.0,23.0099,23.0499,22.9799,22.9899,21300.0
2007-03-23 15:55:00,22.99,23.05,22.96,23.0,36900.0,22.9899,23.0499,22.9599,22.9999,36900.0
2007-03-26 09:30:00,22.55,22.57,22.24,22.4,164100.0,22.5499,22.5699,22.2399,22.3999,164100.0
2007-03-26 09:35:00,22.36,22.42,22.3,22.34,44800.0,22.3599,22.4199,22.2999,22.3399,44800.0
2007-03-26 09:40:00,22.34,22.34,22.21,22.32,46300.0,22.3399,22.3399,22.2099,22.3199,46300.0
2007-03-26 09:45:00,22.34,22.4,22.33,22.4,17100.0,22.3399,22.3999,22.3299,22.3999,17100.0
2007-03-26 09:50:00,22.38,22.52,22.38,22.5,16600.0,22.3799,22.5199,22.3799,22.4999,16600.0
2007-03-26 09:55:00,22.5,22.65,22.5,22.65,29800.0,22.4999,22.6499,22.4999,22.6499,29800.0
2007-03-26 10:00:00,22.65,22.67,22.34,22.44,90400.0,22.6499,22.6699,22.3399,22.4399,90400.0
2007-03-26 10:05:00,22.37,22.45,22.37,22.45,22400.0,22.3699,22.4499,22.3699,22.4499,22400.0
2007-03-26 10:10:00,22.45,22.57,22.43,22.57,9700.0,22.4499,22.5699,22.4299,22.5699,9700.0
2007-03-26 10:15:00,22.57,22.59,22.54,22.54,5100.0,22.5699,22.5899,22.5399,22.5399,5100.0
2007-03-26 10:20:00,22.52,22.57,22.52,22.54,11200.0,22.5199,22.5699,22.5199,22.5399,11200.0
2007-03-26 10:25:00,22.54,22.54,22.44,22.49,15700.0,22.5399,22.5399,22.4399,22.4899,15700.0
2007-03-26 10:30:00,22.45,22.47,22.43,22.45,2900.0,22.4499,22.4699,22.4299,22.4499,2900.0
2007-03-26 10:35:00,22.49,22.57,22.46,22.49,8900.0,22.4899,22.5699,22.4599,22.4899,8900.0
2007-03-26 10:40:00,22.52,22.56,22.5,22.52,7600.0,22.5199,22.5599,22.4999,22.5199,7600.0
2007-03-26 10:45:00,22.52,22.57,22.52,22.56,2600.0,22.5199,22.5699,22.5199,22.5599,2600.0
2007-03-26 10:50:00,22.56,22.59,22.55,22.59,5800.0,22.5599,22.5899,22.5499,22.5899,5800.0
2007-03-26 10:55:00,22.59,22.6,22.58,22.59,9000.0,22.5899,22.5999,22.5799,22.5899,9000.0
2007-03-26 11:00:00,22.57,22.57,22.46,22.46,17600.0,22.5699,22.5699,22.4599,22.4599,17600.0
2007-03-26 11:05:00,22.46,22.5,22.35,22.36,17200.0,22.4599,22.4999,22.3499,22.3599,17200.0
2007-03-26 11:10:00,22.37,22.41,22.35,22.38,15700.0,22.3699,22.4099,22.3499,22.3799,15700.0
2007-03-26 11:15:00,22.35,22.38,22.35,22.38,700.0,22.3499,22.3799,22.3499,22.3799,700.0
2007-03-26 11:20:00,22.35,22.43,22.35,22.43,10300.0,22.3499,22.4299,22.3499,22.4299,10300.0
2007-03-26 11:25:00,22.43,22.44,22.42,22.42,3800.0,22.4299,22.4399,22.4199,22.4199,3800.0
2007-03-26 11:30:00,22.45,22.45,22.42,22.43,3800.0,22.4499,22.4499,22.4199,22.4299,3800.0
2007-03-26 11:35:00,22.43,22.45,22.43,22.45,4600.0,22.4299,22.4499,22.4299,22.4499,4600.0
2007-03-26 11:40:00,22.45,22.54,22.44,22.54,16800.0,22.4499,22.5399,22.4399,22.5399,16800.0
2007-03-26 11:45:00,22.54,22.55,22.47,22.47,19200.0,22.5399,22.5499,22.4699,22.4699,19200.0
2007-03-26 11:50:00,22.47,22.49,22.45,22.49,4300.0,22.4699,22.4899,22.4499,22.4899,4300.0
2007-03-26 11:55:00,22.48,22.53,22.48,22.53,16600.0,22.4799,22.5299,22.4799,22.5299,16600.0
2007-03-26 12:00:00,22.47,22.49,22.46,22.47,4300.0,22.4699,22.4899,22.4599,22.4699,4300.0
2007-03-26 12:05:00,22.48,22.48,22.45,22.45,3800.0,22.4799,22.4799,22.4499,22.4499,3800.0
2007-03-26 12:10:00,22.46,22.47,22.39,22.39,13200.0,22.4599,22.4699,22.3899,22.3899,13200.0
2007-03-26 12:15:00,22.42,22.42,22.3,22.32,13700.0,22.4199,22.4199,22.2999,22.3199,13700.0
2007-03-26 12:20:00,22.32,22.37,22.31,22.37,7600.0,22.3199,22.3699,22.3099,22.3699,7600.0
2007-03-26 12:25:00,22.37,22.49,22.37,22.49,8400.0,22.3699,22.4899,22.3699,22.4899,8400.0
2007-03-26 12:30:00,22.48,22.48,22.45,22.46,11300.0,22.4799,22.4799,22.4499,22.4599,11300.0
2007-03-26 12:35:00,22.46,22.47,22.45,22.46,5600.0,22.4599,22.4699,22.4499,22.4599,5600.0
2007-03-26 12:40:00,22.45,22.47,22.43,22.43,5100.0,22.4499,22.4699,22.4299,22.4299,5100.0
2007-03-26 12:45:00,22.43,22.43,22.35,22.37,6700.0,22.4299,22.4299,22.3499,22.3699,6700.0
2007-03-26 12:50:00,22.4,22.4,22.34,22.35,24800.0,22.3999,22.3999,22.3399,22.3499,24800.0
2007-03-26 12:55:00,22.35,22.37,22.33,22.35,5000.0,22.3499,22.3699,22.3299,22.3499,5000.0
2007-03-26 13:00:00,22.34,22.38,22.33,22.38,14400.0,22.3399,22.3799,22.3299,22.3799,14400.0
2007-03-26 13:05:00,22.37,22.37,22.34,22.35,2400.0,22.3699,22.3699,22.3399,22.3499,2400.0
2007-03-26 13:10:00,22.34,22.34,22.33,22.33,5200.0,22.3399,22.3399,22.3299,22.3299,5200.0
2007-03-26 13:15:00,22.33,22.33,22.3,22.3,12800.0,22.3299,22.3299,22.2999,22.2999,12800.0
2007-03-26 13:20:00,22.3,22.31,22.3,22.31,3400.0,22.2999,22.3099,22.2999,22.3099,3400.0
2007-03-26 13:25:00,22.31,22.32,22.24,22.24,15400.0,22.3099,22.3199,22.2399,22.2399,15400.0
2007-03-26 13:30:00,22.25,22.34,22.24,22.34,16800.0,22.2499,22.3399,22.2399,22.3399,16800.0
2007-03-26 13:35:00,22.32,22.36,22.31,22.35,11400.0,22.3199,22.3599,22.3099,22.3499,11400.0
2007-03-26 13:40:00,22.35,22.35,22.35,22.35,2900.0,22.3499,22.3499,22.3499,22.3499,2900.0
2007-03-26 13:45:00,22.35,22.36,22.35,22.35,11600.0,22.3499,22.3599,22.3499,22.3499,11600.0
2007-03-26 13:50:00,22.35,22.36,22.35,22.36,5000.0,22.3499,22.3599,22.3499,22.3599,5000.0
2007-03-26 13:55:00,22.35,22.36,22.35,22.35,4300.0,22.3499,22.3599,22.3499,22.3499,4300.0
2007-03-26 14:00:00,22.36,22.43,22.36,22.41,19500.0,22.3599,22.4299,22.3599,22.4099,19500.0
2007-03-26 14:05:00,22.4,22.41,22.35,22.39,12600.0,22.3999,22.4099,22.3499,22.3899,12600.0
2007-03-26 14:10:00,22.39,22.39,22.34,22.34,9600.0,22.3899,22.3899,22.3399,22.3399,9600.0
2007-03-26 14:15:00,22.34,22.42,22.34,22.39,13200.0,22.3399,22.4199,22.3399,22.3899,13200.0
2007-03-26 14:20:00,22.39,22.42,22.39,22.4,14600.0,22.3899,22.4199,22.3899,22.3999,14600.0
2007-03-26 14:25:00,22.41,22.41,22.39,22.4,14400.0,22.4099,22.4099,22.3899,22.3999,14400.0
2007-03-26 14:30:00,22.4,22.45,22.4,22.41,8600.0,22.3999,22.4499,22.3999,22.4099,8600.0
2007-03-26 14:35:00,22.42,22.43,22.35,22.38,10300.0,22.4199,22.4299,22.3499,22.3799,10300.0
2007-03-26 14:40:00,22.39,22.39,22.33,22.33,5400.0,22.3899,22.3899,22.3299,22.3299,5400.0
2007-03-26 14:45:00,22.33,22.35,22.21,22.22,19000.0,22.3299,22.3499,22.2099,22.2199,19000.0
2007-03-26 14:50:00,22.21,22.24,22.14,22.22,34500.0,22.2099,22.2399,22.1399,22.2199,34500.0
2007-03-26 14:55:00,22.21,22.25,22.2,22.25,9000.0,22.2099,22.2499,22.1999,22.2499,9000.0
2007-03-26 15:00:00,22.24,22.34,22.24,22.34,7400.0,22.2399,22.3399,22.2399,22.3399,7400.0
2007-03-26 15:05:00,22.34,22.39,22.34,22.38,7800.0,22.3399,22.3899,22.3399,22.3799,7800.0
2007-03-26 15:10:00,22.38,22.4,22.36,22.36,10300.0,22.3799,22.3999,22.3599,22.3599,10300.0
2007-03-26 15:15:00,22.37,22.4,22.36,22.36,13400.0,22.3699,22.3999,22.3599,22.3599,13400.0
2007-03-26 15:20:00,22.36,22.37,22.35,22.37,7400.0,22.3599,22.3699,22.3499,22.3699,7400.0
2007-03-26 15:25:00,22.37,22.38,22.35,22.36,13600.0,22.3699,22.3799,22.3499,22.3599,13600.0
2007-03-26 15:30:00,22.36,22.41,22.35,22.4,23200.0,22.3599,22.4099,22.3499,22.3999,23200.0
2007-03-26 15:35:00,22.4,22.44,22.23,22.25,72200.0,22.3999,22.4399,22.2299,22.2499,72200.0
2007-03-26 15:40:00,22.24,22.33,22.23,22.31,24900.0,22.2399,22.3299,22.2299,22.3099,24900.0
2007-03-26 15:45:00,22.31,22.37,22.26,22.26,24800.0,22.3099,22.3699,22.2599,22.2599,24800.0
2007-03-26 15:50:00,22.26,22.3,22.17,22.29,52800.0,22.2599,22.2999,22.1699,22.2899,52800.0
2007-03-26 15:55:00,22.29,22.34,22.22,22.27,85100.0,22.2899,22.3399,22.2199,22.2699,85100.0
2007-03-27 09:30:00,22.2,22.2,21.77,21.9,112400.0,22.1999,22.1999,21.7699,21.8999,112400.0
2007-03-27 09:35:00,21.95,22.02,21.75,21.8,41300.0,21.9499,22.0199,21.7499,21.7999,41300.0
2007-03-27 09:40:00,21.8,21.8,21.37,21.41,74800.0,21.7999,21.7999,21.3699,21.4099,74800.0
2007-03-27 09:45:00,21.41,21.66,21.39,21.53,49300.0,21.4099,21.6599,21.3899,21.5299,49300.0
2007-03-27 09:50:00,21.5,21.95,21.48,21.59,60700.0,21.4999,21.9499,21.4799,21.5899,60700.0
2007-03-27 09:55:00,21.59,21.59,21.44,21.52,55800.0,21.5899,21.5899,21.4399,21.5199,55800.0
2007-03-27 10:00:00,21.53,21.65,21.43,21.55,40800.0,21.5299,21.6499,21.4299,21.5499,40800.0
2007-03-27 10:05:00,21.55,21.65,21.38,21.54,65000.0,21.5499,21.6499,21.3799,21.5399,65000.0
2007-03-27 10:10:00,21.52,21.52,21.37,21.4,50800.0,21.5199,21.5199,21.3699,21.3999,50800.0
2007-03-27 10:15:00,21.43,21.55,21.41,21.44,36500.0,21.4299,21.5499,21.4099,21.4399,36500.0
2007-03-27 10:20:00,21.43,21.55,21.42,21.44,48400.0,21.4299,21.5499,21.4199,21.4399,48400.0
2007-03-27 10:25:00,21.45,21.77,21.44,21.55,101000.0,21.4499,21.7699,21.4399,21.5499,101000.0
2007-03-27 10:30:00,21.51,21.55,21.34,21.38,39900.0,21.5099,21.5499,21.3399,21.3799,39900.0
2007-03-27 10:35:00,21.4,21.74,21.34,21.4,55400.0,21.3999,21.7399,21.3399,21.3999,55400.0
2007-03-27 10:40:00,21.4,21.48,21.33,21.44,31300.0,21.3999,21.4799,21.3299,21.4399,31300.0
2007-03-27 10:45:00,21.42,21.47,21.3,21.3,22700.0,21.4199,21.4699,21.2999,21.2999,22700.0
2007-03-27 10:50:00,21.3,21.37,21.25,21.37,59500.0,21.2999,21.3699,21.2499,21.3699,59500.0
2007-03-27 10:55:00,21.37,21.37,21.23,21.23,46400.0,21.3699,21.3699,21.2299,21.2299,46400.0
2007-03-27 11:00:00,21.23,21.35,21.21,21.3,34800.0,21.2299,21.3499,21.2099,21.2999,34800.0
2007-03-27 11:05:00,21.29,21.3,21.25,21.25,9800.0,21.2899,21.2999,21.2499,21.2499,9800.0
2007-03-27 11:10:00,21.23,21.33,21.21,21.3,35800.0,21.2299,21.3299,21.2099,21.2999,35800.0
2007-03-27 11:15:00,21.3,21.35,21.3,21.33,16700.0,21.2999,21.3499,21.2999,21.3299,16700.0
2007-03-27 11:20:00,21.32,21.35,21.28,21.3,25500.0,21.3199,21.3499,21.2799,21.2999,25500.0
2007-03-27 11:25:00,21.3,21.3,21.26,21.28,16000.0,21.2999,21.2999,21.2599,21.2799,16000.0
2007-03-27 11:30:00,21.29,21.3,21.25,21.3,14900.0,21.2899,21.2999,21.2499,21.2999,14900.0
2007-03-27 11:35:00,21.3,21.37,21.3,21.34,9700.0,21.2999,21.3699,21.2999,21.3399,9700.0
2007-03-27 11:40:00,21.33,21.38,21.33,21.38,8300.0,21.3299,21.3799,21.3299,21.3799,8300.0
2007-03-27 11:45:00,21.38,21.4,21.38,21.4,5700.0,21.3799,21.3999,21.3799,21.3999,5700.0
2007-03-27 11:50:00,21.4,21.47,21.39,21.42,11600.0,21.3999,21.4699,21.3899,21.4199,11600.0
2007-03-27 11:55:00,21.42,21.42,21.37,21.38,7800.0,21.4199,21.4199,21.3699,21.3799,7800.0
2007-03-27 12:00:00,21.38,21.38,21.3,21.35,13800.0,21.3799,21.3799,21.2999,21.3499,13800.0
2007-03-27 12:05:00,21.33,21.36,21.33,21.35,6700.0,21.3299,21.3599,21.3299,21.3499,6700.0
2007-03-27 12:10:00,21.35,21.36,21.31,21.33,82900.0,21.3499,21.3599,21.3099,21.3299,82900.0
2007-03-27 12:15:00,21.34,21.34,21.21,21.27,13400.0,21.3399,21.3399,21.2099,21.2699,13400.0
2007-03-27 12:20:00,21.26,21.31,21.23,21.3,7100.0,21.2599,21.3099,21.2299,21.2999,7100.0
2007-03-27 12:25:00,21.28,21.3,21.28,21.3,3700.0,21.2799,21.2999,21.2799,21.2999,3700.0
2007-03-27 12:30:00,21.3,21.31,21.26,21.29,15300.0,21.2999,21.3099,21.2599,21.2899,15300.0
2007-03-27 12:35:00,21.27,21.27,21.27,21.27,2500.0,21.2699,21.2699,21.2699,21.2699,2500.0
2007-03-27 12:40:00,21.27,21.3,21.27,21.3,8900.0,21.2699,21.2999,21.2699,21.2999,8900.0
2007-03-27 12:45:00,21.3,21.3,21.28,21.28,13900.0,21.2999,21.2999,21.2799,21.2799,13900.0
2007-03-27 12:50:00,21.28,21.28,21.23,21.24,11100.0,21.2799,21.2799,21.2299,21.2399,11100.0
2007-03-27 12:55:00,21.24,21.27,21.24,21.25,4400.0,21.2399,21.2699,21.2399,21.2499,4400.0
2007-03-27 13:00:00,21.27,21.28,21.2,21.21,80900.0,21.2699,21.2799,21.1999,21.2099,80900.0
2007-03-27 13:05:00,21.21,21.23,21.2,21.2,10000.0,21.2099,21.2299,21.1999,21.1999,10000.0
2007-03-27 13:10:00,21.21,21.24,21.15,21.2,22600.0,21.2099,21.2399,21.1499,21.1999,22600.0
2007-03-27 13:15:00,21.2,21.2,21.12,21.19,11900.0,21.1999,21.1999,21.1199,21.1899,11900.0
2007-03-27 13:20:00,21.2,21.2,21.18,21.2,2100.0,21.1999,21.1999,21.1799,21.1999,2100.0
2007-03-27 13:25:00,21.21,21.21,21.19,21.2,3500.0,21.2099,21.2099,21.1899,21.1999,3500.0
2007-03-27 13:30:00,21.2,21.2,21.14,21.14,13600.0,21.1999,21.1999,21.1399,21.1399,13600.0
2007-03-27 13:35:00,21.14,21.17,21.13,21.17,11500.0,21.1399,21.1699,21.1299,21.1699,11500.0
2007-03-27 13:40:00,21.17,21.2,21.17,21.19,8100.0,21.1699,21.1999,21.1699,21.1899,8100.0
2007-03-27 13:45:00,21.2,21.2,21.18,21.18,14500.0,21.1999,21.1999,21.1799,21.1799,14500.0
2007-03-27 13:50:00,21.17,21.17,21.06,21.06,23200.0,21.1699,21.1699,21.0599,21.0599,23200.0
2007-03-27 13:55:00,21.06,21.14,21.0,21.02,48400.0,21.0599,21.1399,20.9999,21.0199,48400.0
2007-03-27 14:00:00,21.09,21.1,20.99,21.05,43300.0,21.0899,21.0999,20.9899,21.0499,43300.0
2007-03-27 14:05:00,21.06,21.06,21.0,21.0,7600.0,21.0599,21.0599,20.9999,20.9999,7600.0
2007-03-27 14:10:00,21.0,21.2,21.0,21.12,13100.0,20.9999,21.1999,20.9999,21.1199,13100.0
2007-03-27 14:15:00,21.13,21.17,21.05,21.09,16000.0,21.1299,21.1699,21.0499,21.0899,16000.0
2007-03-27 14:20:00,21.13,21.15,21.03,21.06,21200.0,21.1299,21.1499,21.0299,21.0599,21200.0
2007-03-27 14:25:00,21.05,21.12,20.83,20.83,62800.0,21.0499,21.1199,20.8299,20.8299,62800.0
2007-03-27 14:30:00,20.82,21.0,20.8,21.0,125700.0,20.8199,20.9999,20.7999,20.9999,125700.0
2007-03-27 14:35:00,21.01,21.15,20.97,21.0,38600.0,21.0099,21.1499,20.9699,20.9999,38600.0
2007-03-27 14:40:00,21.0,21.09,20.96,21.0,18900.0,20.9999,21.0899,20.9599,20.9999,18900.0
2007-03-27 14:45:00,20.96,21.0,20.93,20.97,9700.0,20.9599,20.9999,20.9299,20.9699,9700.0
2007-03-27 14:50:00,20.95,20.99,20.92,20.97,13900.0,20.9499,20.9899,20.9199,20.9699,13900.0
2007-03-27 14:55:00,20.93,21.05,20.9,21.0,31900.0,20.9299,21.0499,20.8999,20.9999,31900.0
2007-03-27 15:00:00,21.0,21.09,20.95,20.98,38900.0,20.9999,21.0899,20.9499,20.9799,38900.0
2007-03-27 15:05:00,21.01,21.07,20.95,20.95,65500.0,21.0099,21.0699,20.9499,20.9499,65500.0
2007-03-27 15:10:00,20.93,21.03,20.92,20.98,20600.0,20.9299,21.0299,20.9199,20.9799,20600.0
2007-03-27 15:15:00,20.98,21.02,20.96,21.0,5900.0,20.9799,21.0199,20.9599,20.9999,5900.0
2007-03-27 15:20:00,20.99,21.05,20.98,21.05,54700.0,20.9899,21.0499,20.9799,21.0499,54700.0
2007-03-27 15:25:00,21.02,21.07,20.96,21.06,34400.0,21.0199,21.0699,20.9599,21.0599,34400.0
2007-03-27 15:30:00,21.09,21.15,21.06,21.1,24900.0,21.0899,21.1499,21.0599,21.0999,24900.0
2007-03-27 15:35:00,21.12,21.2,21.08,21.15,33200.0,21.1199,21.1999,21.0799,21.1499,33200.0
2007-03-27 15:40:00,21.16,21.3,21.16,21.25,21200.0,21.1599,21.2999,21.1599,21.2499,21200.0
2007-03-27 15:45:00,21.27,21.29,21.16,21.16,15700.0,21.2699,21.2899,21.1599,21.1599,15700.0
2007-03-27 15:50:00,21.16,21.16,21.05,21.08,29800.0,21.1599,21.1599,21.0499,21.0799,29800.0
2007-03-27 15:55:00,21.07,21.12,20.95,21.09,84500.0,21.0699,21.1199,20.9499,21.0899,84500.0
2007-03-28 09:30:00,20.89,20.97,20.76,20.86,47600.0,20.8899,20.9699,20.7599,20.8599,47600.0
2007-03-28 09:35:00,20.92,21.06,20.86,20.99,12500.0,20.9199,21.0599,20.8599,20.9899,12500.0
2007-03-28 09:40:00,20.99,21.12,20.99,21.12,6500.0,20.9899,21.1199,20.9899,21.1199,6500.0
2007-03-28 09:45:00,21.15,21.4,21.13,21.3,41700.0,21.1499,21.3999,21.1299,21.2999,41700.0
2007-03-28 09:50:00,21.3,21.35,21.08,21.08,17300.0,21.2999,21.3499,21.0799,21.0799,17300.0
2007-03-28 09:55:00,21.09,21.09,20.98,20.99,13600.0,21.0899,21.0899,20.9799,20.9899,13600.0
2007-03-28 10:00:00,21.06,21.06,20.96,21.0,12600.0,21.0599,21.0599,20.9599,20.9999,12600.0
2007-03-28 10:05:00,20.97,21.03,20.97,21.02,13300.0,20.9699,21.0299,20.9699,21.0199,13300.0
2007-03-28 10:10:00,21.02,21.02,20.96,20.96,9700.0,21.0199,21.0199,20.9599,20.9599,9700.0
2007-03-28 10:15:00,20.96,20.97,20.93,20.93,7200.0,20.9599,20.9699,20.9299,20.9299,7200.0
2007-03-28 10:20:00,20.93,21.05,20.93,21.04,11500.0,20.9299,21.0499,20.9299,21.0399,11500.0
2007-03-28 10:25:00,21.04,21.09,21.01,21.08,6400.0,21.0399,21.0899,21.0099,21.0799,6400.0
2007-03-28 10:30:00,21.07,21.07,20.88,20.88,16600.0,21.0699,21.0699,20.8799,20.8799,16600.0
2007-03-28 10:35:00,20.88,21.07,20.79,21.06,28300.0,20.8799,21.0699,20.7899,21.0599,28300.0
2007-03-28 10:40:00,21.09,21.1,20.81,20.81,9400.0,21.0899,21.0999,20.8099,20.8099,9400.0
2007-03-28 10:45:00,20.82,21.01,20.8,21.01,9600.0,20.8199,21.0099,20.7999,21.0099,9600.0
2007-03-28 10:50:00,21.0,21.04,21.0,21.04,5200.0,20.9999,21.0399,20.9999,21.0399,5200.0
2007-03-28 10:55:00,21.05,21.1,21.05,21.08,10200.0,21.0499,21.0999,21.0499,21.0799,10200.0
2007-03-28 11:00:00,21.08,21.08,20.95,20.99,39600.0,21.0799,21.0799,20.9499,20.9899,39600.0
2007-03-28 11:05:00,20.98,21.12,20.98,21.1,8400.0,20.9799,21.1199,20.9799,21.0999,8400.0
2007-03-28 11:10:00,21.1,21.2,21.05,21.06,10900.0,21.0999,21.1999,21.0499,21.0599,10900.0
2007-03-28 11:15:00,21.05,21.14,21.04,21.04,11300.0,21.0499,21.1399,21.0399,21.0399,11300.0
2007-03-28 11:20:00,21.04,21.04,20.91,20.91,8700.0,21.0399,21.0399,20.9099,20.9099,8700.0
2007-03-28 11:25:00,20.92,20.92,20.88,20.89,4700.0,20.9199,20.9199,20.8799,20.8899,4700.0
2007-03-28 11:30:00,20.88,20.92,20.88,20.91,4700.0,20.8799,20.9199,20.8799,20.9099,4700.0
2007-03-28 11:35:00,20.91,21.0,20.91,21.0,6900.0,20.9099,20.9999,20.9099,20.9999,6900.0
2007-03-28 11:40:00,21.0,21.22,21.0,21.14,11900.0,20.9999,21.2199,20.9999,21.1399,11900.0
2007-03-28 11:45:00,21.14,21.14,21.0,21.0,4500.0,21.1399,21.1399,20.9999,20.9999,4500.0
2007-03-28 11:50:00,20.99,20.99,20.95,20.96,4200.0,20.9899,20.9899,20.9499,20.9599,4200.0
2007-03-28 11:55:00,20.96,21.01,20.96,21.0,6600.0,20.9599,21.0099,20.9599,20.9999,6600.0
2007-03-28 12:00:00,21.0,21.11,21.0,21.11,5400.0,20.9999,21.1099,20.9999,21.1099,5400.0
2007-03-28 12:05:00,21.11,21.12,21.06,21.07,12300.0,21.1099,21.1199,21.0599,21.0699,12300.0
2007-03-28 12:10:00,21.08,21.1,21.07,21.09,9400.0,21.0799,21.0999,21.0699,21.0899,9400.0
2007-03-28 12:15:00,21.08,21.11,21.08,21.1,5800.0,21.0799,21.1099,21.0799,21.0999,5800.0
2007-03-28 12:20:00,21.12,21.2,21.11,21.19,11000.0,21.1199,21.1999,21.1099,21.1899,11000.0
2007-03-28 12:25:00,21.18,21.23,21.18,21.22,11400.0,21.1799,21.2299,21.1799,21.2199,11400.0
2007-03-28 12:30:00,21.23,21.29,21.22,21.22,11600.0,21.2299,21.2899,21.2199,21.2199,11600.0
2007-03-28 12:35:00,21.22,21.26,21.22,21.26,12100.0,21.2199,21.2599,21.2199,21.2599,12100.0
2007-03-28 12:40:00,21.26,21.43,21.26,21.36,30300.0,21.2599,21.4299,21.2599,21.3599,30300.0
2007-03-28 12:45:00,21.38,21.38,21.21,21.24,17400.0,21.3799,21.3799,21.2099,21.2399,17400.0
2007-03-28 12:50:00,21.22,21.22,21.08,21.12,15700.0,21.2199,21.2199,21.0799,21.1199,15700.0
2007-03-28 12:55:00,21.12,21.12,20.97,21.0,12800.0,21.1199,21.1199,20.9699,20.9999,12800.0
2007-03-28 13:00:00,20.96,21.1,20.96,21.04,14700.0,20.9599,21.0999,20.9599,21.0399,14700.0
2007-03-28 13:05:00,21.06,21.06,21.01,21.02,5900.0,21.0599,21.0599,21.0099,21.0199,5900.0
2007-03-28 13:10:00,21.01,21.03,20.99,20.99,4500.0,21.0099,21.0299,20.9899,20.9899,4500.0
2007-03-28 13:15:00,21.0,21.05,20.98,21.02,8600.0,20.9999,21.0499,20.9799,21.0199,8600.0
2007-03-28 13:20:00,21.04,21.12,21.04,21.1,6600.0,21.0399,21.1199,21.0399,21.0999,6600.0
2007-03-28 13:25:00,21.1,21.13,21.06,21.06,10100.0,21.0999,21.1299,21.0599,21.0599,10100.0
2007-03-28 13:30:00,21.06,21.1,21.01,21.04,113700.0,21.0599,21.0999,21.0099,21.0399,113700.0
2007-03-28 13:35:00,21.04,21.16,21.04,21.16,9900.0,21.0399,21.1599,21.0399,21.1599,9900.0
2007-03-28 13:40:00,21.16,21.18,21.05,21.18,18700.0,21.1599,21.1799,21.0499,21.1799,18700.0
2007-03-28 13:45:00,21.19,21.19,21.08,21.09,14000.0,21.1899,21.1899,21.0799,21.0899,14000.0
2007-03-28 13:50:00,21.06,21.09,21.05,21.09,4700.0,21.0599,21.0899,21.0499,21.0899,4700.0
2007-03-28 13:55:00,21.09,21.09,21.07,21.09,4200.0,21.0899,21.0899,21.0699,21.0899,4200.0
2007-03-28 14:00:00,21.09,21.12,21.07,21.11,16600.0,21.0899,21.1199,21.0699,21.1099,16600.0
2007-03-28 14:05:00,21.11,21.11,21.07,21.07,14700.0,21.1099,21.1099,21.0699,21.0699,14700.0
2007-03-28 14:10:00,21.07,21.07,21.0,21.02,5900.0,21.0699,21.0699,20.9999,21.0199,5900.0
2007-03-28 14:15:00,21.01,21.02,20.97,20.97,12400.0,21.0099,21.0199,20.9699,20.9699,12400.0
2007-03-28 14:20:00,20.97,20.97,20.94,20.95,5500.0,20.9699,20.9699,20.9399,20.9499,5500.0
2007-03-28 14:25:00,20.95,20.98,20.94,20.96,13800.0,20.9499,20.9799,20.9399,20.9599,13800.0
2007-03-28 14:30:00,20.95,20.96,20.93,20.94,17200.0,20.9499,20.9599,20.9299,20.9399,17200.0
2007-03-28 14:35:00,20.94,21.06,20.94,21.04,13900.0,20.9399,21.0599,20.9399,21.0399,13900.0
2007-03-28 14:40:00,21.03,21.03,20.92,20.93,8600.0,21.0299,21.0299,20.9199,20.9299,8600.0
2007-03-28 14:45:00,20.93,21.0,20.92,21.0,7600.0,20.9299,20.9999,20.9199,20.9999,7600.0
2007-03-28 14:50:00,20.99,20.99,20.94,20.95,3600.0,20.9899,20.9899,20.9399,20.9499,3600.0
2007-03-28 14:55:00,20.93,20.99,20.93,20.97,8400.0,20.9299,20.9899,20.9299,20.9699,8400.0
2007-03-28 15:00:00,20.96,20.98,20.89,20.9,133100.0,20.9599,20.9799,20.8899,20.8999,133100.0
2007-03-28 15:05:00,20.89,20.92,20.88,20.91,10500.0,20.8899,20.9199,20.8799,20.9099,10500.0
2007-03-28 15:10:00,20.92,20.92,20.9,20.9,106600.0,20.9199,20.9199,20.8999,20.8999,106600.0
2007-03-28 15:15:00,20.92,20.92,20.87,20.9,12800.0,20.9199,20.9199,20.8699,20.8999,12800.0
2007-03-28 15:20:00,20.89,20.92,20.88,20.92,17900.0,20.8899,20.9199,20.8799,20.9199,17900.0
2007-03-28 15:25:00,20.94,21.02,20.93,20.97,15600.0,20.9399,21.0199,20.9299,20.9699,15600.0
2007-03-28 15:30:00,20.97,20.98,20.85,20.87,28200.0,20.9699,20.9799,20.8499,20.8699,28200.0
2007-03-28 15:35:00,20.87,20.9,20.86,20.89,13900.0,20.8699,20.8999,20.8599,20.8899,13900.0
2007-03-28 15:40:00,20.9,20.91,20.87,20.89,31500.0,20.8999,20.9099,20.8699,20.8899,31500.0
2007-03-28 15:45:00,20.88,20.89,20.86,20.86,13300.0,20.8799,20.8899,20.8599,20.8599,13300.0
2007-03-28 15:50:00,20.87,20.9,20.86,20.89,30700.0,20.8699,20.8999,20.8599,20.8899,30700.0
2007-03-28 15:55:00,20.9,20.9,20.87,20.88,61700.0,20.8999,20.8999,20.8699,20.8799,61700.0
2007-03-29 09:30:00,21.0,21.11,20.95,21.02,36600.0,20.9999,21.1099,20.9499,21.0199,36600.0
2007-03-29 09:35:00,21.0,21.03,20.86,21.01,20000.0,20.9999,21.0299,20.8599,21.0099,20000.0
2007-03-29 09:40:00,21.01,21.1,20.92,20.98,12900.0,21.0099,21.0999,20.9199,20.9799,12900.0
2007-03-29 09:45:00,20.97,20.97,20.9,20.95,3500.0,20.9699,20.9699,20.8999,20.9499,3500.0
2007-03-29 09:50:00,20.97,21.02,20.96,20.96,17400.0,20.9699,21.0199,20.9599,20.9599,17400.0
2007-03-29 09:55:00,20.98,21.0,20.89,20.98,18300.0,20.9799,20.9999,20.8899,20.9799,18300.0
2007-03-29 10:00:00,20.97,20.97,20.94,20.94,2300.0,20.9699,20.9699,20.9399,20.9399,2300.0
2007-03-29 10:05:00,20.95,20.98,20.93,20.96,11400.0,20.9499,20.9799,20.9299,20.9599,11400.0
2007-03-29 10:10:00,20.96,20.96,20.95,20.95,1600.0,20.9599,20.9599,20.9499,20.9499,1600.0
2007-03-29 10:15:00,20.97,20.97,20.95,20.95,2400.0,20.9699,20.9699,20.9499,20.9499,2400.0
2007-03-29 10:20:00,20.95,21.02,20.95,20.97,34000.0,20.9499,21.0199,20.9499,20.9699,34000.0
2007-03-29 10:25:00,20.97,21.0,20.95,20.96,13300.0,20.9699,20.9999,20.9499,20.9599,13300.0
2007-03-29 10:30:00,20.98,20.99,20.98,20.98,2500.0,20.9799,20.9899,20.9799,20.9799,2500.0
2007-03-29 10:35:00,20.99,21.05,20.97,21.0,29500.0,20.9899,21.0499,20.9699,20.9999,29500.0
2007-03-29 10:40:00,21.02,21.07,20.99,21.07,30800.0,21.0199,21.0699,20.9899,21.0699,30800.0
2007-03-29 10:45:00,21.06,21.18,21.01,21.13,11800.0,21.0599,21.1799,21.0099,21.1299,11800.0
2007-03-29 10:50:00,21.09,21.18,21.01,21.16,19100.0,21.0899,21.1799,21.0099,21.1599,19100.0
2007-03-29 10:55:00,21.14,21.15,21.07,21.1,26500.0,21.1399,21.1499,21.0699,21.0999,26500.0
2007-03-29 11:00:00,21.07,21.12,21.01,21.06,18300.0,21.0699,21.1199,21.0099,21.0599,18300.0
2007-03-29 11:05:00,21.06,21.07,21.04,21.05,9400.0,21.0599,21.0699,21.0399,21.0499,9400.0
2007-03-29 11:10:00,21.06,21.08,21.01,21.06,9700.0,21.0599,21.0799,21.0099,21.0599,9700.0
2007-03-29 11:15:00,21.02,21.08,21.0,21.08,10800.0,21.0199,21.0799,20.9999,21.0799,10800.0
2007-03-29 11:20:00,21.08,21.1,21.08,21.1,5700.0,21.0799,21.0999,21.0799,21.0999,5700.0
2007-03-29 11:25:00,21.08,21.1,21.08,21.1,3200.0,21.0799,21.0999,21.0799,21.0999,3200.0
2007-03-29 11:30:00,21.09,21.1,21.06,21.1,3200.0,21.0899,21.0999,21.0599,21.0999,3200.0
2007-03-29 11:35:00,21.1,21.1,21.09,21.1,3000.0,21.0999,21.0999,21.0899,21.0999,3000.0
2007-03-29 11:40:00,21.1,21.11,21.08,21.11,5800.0,21.0999,21.1099,21.0799,21.1099,5800.0
2007-03-29 11:45:00,21.11,21.15,21.1,21.1,9500.0,21.1099,21.1499,21.0999,21.0999,9500.0
2007-03-29 11:50:00,21.11,21.14,21.08,21.14,8200.0,21.1099,21.1399,21.0799,21.1399,8200.0
2007-03-29 11:55:00,21.14,21.14,21.0,21.04,17400.0,21.1399,21.1399,20.9999,21.0399,17400.0
2007-03-29 12:00:00,21.02,21.06,21.0,21.06,23000.0,21.0199,21.0599,20.9999,21.0599,23000.0
2007-03-29 12:05:00,21.06,21.1,21.0,21.0,7200.0,21.0599,21.0999,20.9999,20.9999,7200.0
2007-03-29 12:10:00,21.04,21.05,20.99,21.0,10800.0,21.0399,21.0499,20.9899,20.9999,10800.0
2007-03-29 12:15:00,20.98,21.01,20.98,21.0,2900.0,20.9799,21.0099,20.9799,20.9999,2900.0
2007-03-29 12:20:00,21.0,21.01,20.97,20.99,8500.0,20.9999,21.0099,20.9699,20.9899,8500.0
2007-03-29 12:25:00,20.97,20.99,20.96,20.97,7300.0,20.9699,20.9899,20.9599,20.9699,7300.0
2007-03-29 12:30:00,20.97,20.97,20.93,20.95,6700.0,20.9699,20.9699,20.9299,20.9499,6700.0
2007-03-29 12:35:00,20.96,21.0,20.95,20.99,10100.0,20.9599,20.9999,20.9499,20.9899,10100.0
2007-03-29 12:40:00,20.98,21.0,20.96,20.96,7200.0,20.9799,20.9999,20.9599,20.9599,7200.0
2007-03-29 12:45:00,21.0,21.0,20.98,20.99,2000.0,20.9999,20.9999,20.9799,20.9899,2000.0
2007-03-29 12:50:00,21.0,21.0,20.99,21.0,5600.0,20.9999,20.9999,20.9899,20.9999,5600.0
2007-03-29 12:55:00,20.99,21.0,20.98,20.99,41800.0,20.9899,20.9999,20.9799,20.9899,41800.0
2007-03-29 13:00:00,20.99,20.99,20.97,20.99,7900.0,20.9899,20.9899,20.9699,20.9899,7900.0
2007-03-29 13:05:00,20.99,21.0,20.99,21.0,3700.0,20.9899,20.9999,20.9899,20.9999,3700.0
2007-03-29 13:10:00,21.0,21.0,20.99,20.99,6800.0,20.9999,20.9999,20.9899,20.9899,6800.0
2007-03-29 13:15:00,20.99,21.0,20.97,20.97,5800.0,20.9899,20.9999,20.9699,20.9699,5800.0
2007-03-29 13:20:00,20.96,20.99,20.96,20.97,3900.0,20.9599,20.9899,20.9599,20.9699,3900.0
2007-03-29 13:25:00,20.96,20.96,20.94,20.95,7100.0,20.9599,20.9599,20.9399,20.9499,7100.0
2007-03-29 13:30:00,20.95,20.96,20.93,20.94,4400.0,20.9499,20.9599,20.9299,20.9399,4400.0
2007-03-29 13:35:00,20.93,20.96,20.92,20.96,7200.0,20.9299,20.9599,20.9199,20.9599,7200.0
2007-03-29 13:40:00,20.97,20.98,20.97,20.98,3200.0,20.9699,20.9799,20.9699,20.9799,3200.0
2007-03-29 13:45:00,20.98,20.98,20.95,20.95,10600.0,20.9799,20.9799,20.9499,20.9499,10600.0
2007-03-29 13:50:00,20.94,20.95,20.92,20.94,12300.0,20.9399,20.9499,20.9199,20.9399,12300.0
2007-03-29 13:55:00,20.92,20.94,20.88,20.88,12700.0,20.9199,20.9399,20.8799,20.8799,12700.0
2007-03-29 14:00:00,20.89,20.92,20.86,20.89,10600.0,20.8899,20.9199,20.8599,20.8899,10600.0
2007-03-29 14:05:00,20.89,20.95,20.89,20.95,9000.0,20.8899,20.9499,20.8899,20.9499,9000.0
2007-03-29 14:10:00,20.94,20.95,20.9,20.9,2200.0,20.9399,20.9499,20.8999,20.8999,2200.0
2007-03-29 14:15:00,20.89,20.95,20.89,20.95,8200.0,20.8899,20.9499,20.8899,20.9499,8200.0
2007-03-29 14:20:00,20.95,20.95,20.92,20.95,6600.0,20.9499,20.9499,20.9199,20.9499,6600.0
2007-03-29 14:25:00,20.96,20.98,20.96,20.98,2700.0,20.9599,20.9799,20.9599,20.9799,2700.0
2007-03-29 14:30:00,20.98,20.98,20.94,20.95,5700.0,20.9799,20.9799,20.9399,20.9499,5700.0
2007-03-29 14:35:00,20.95,20.98,20.95,20.97,7300.0,20.9499,20.9799,20.9499,20.9699,7300.0
2007-03-29 14:40:00,20.98,20.98,20.96,20.96,10900.0,20.9799,20.9799,20.9599,20.9599,10900.0
2007-03-29 14:45:00,20.97,20.98,20.95,20.95,3200.0,20.9699,20.9799,20.9499,20.9499,3200.0
2007-03-29 14:50:00,20.96,20.97,20.95,20.96,6100.0,20.9599,20.9699,20.9499,20.9599,6100.0
2007-03-29 14:55:00,20.95,20.97,20.95,20.97,6900.0,20.9499,20.9699,20.9499,20.9699,6900.0
2007-03-29 15:00:00,20.97,20.98,20.96,20.97,7700.0,20.9699,20.9799,20.9599,20.9699,7700.0
2007-03-29 15:05:00,20.95,20.96,20.94,20.95,7700.0,20.9499,20.9599,20.9399,20.9499,7700.0
2007-03-29 15:10:00,20.95,20.97,20.95,20.97,8900.0,20.9499,20.9699,20.9499,20.9699,8900.0
2007-03-29 15:15:00,20.97,20.99,20.96,20.98,18400.0,20.9699,20.9899,20.9599,20.9799,18400.0
2007-03-29 15:20:00,20.98,20.98,20.92,20.93,11700.0,20.9799,20.9799,20.9199,20.9299,11700.0
2007-03-29 15:25:00,20.93,20.97,20.89,20.9,20700.0,20.9299,20.9699,20.8899,20.8999,20700.0
2007-03-29 15:30:00,20.9,20.95,20.89,20.9,16900.0,20.8999,20.9499,20.8899,20.8999,16900.0
2007-03-29 15:35:00,20.9,20.97,20.9,20.91,43200.0,20.8999,20.9699,20.8999,20.9099,43200.0
2007-03-29 15:40:00,20.94,21.0,20.93,21.0,33200.0,20.9399,20.9999,20.9299,20.9999,33200.0
2007-03-29 15:45:00,21.0,21.15,20.99,21.05,144100.0,20.9999,21.1499,20.9899,21.0499,144100.0
2007-03-29 15:50:00,21.05,21.1,21.0,21.09,43600.0,21.0499,21.0999,20.9999,21.0899,43600.0
2007-03-29 15:55:00,21.09,21.15,21.05,21.15,77800.0,21.0899,21.1499,21.0499,21.1499,77800.0
2007-03-30 09:30:00,21.5,21.7,21.35,21.35,99300.0,21.4999,21.6999,21.3499,21.3499,99300.0
2007-03-30 09:35:00,21.34,21.4,21.3,21.32,37600.0,21.3399,21.3999,21.2999,21.3199,37600.0
2007-03-30 09:40:00,21.3,21.3,20.75,20.88,80500.0,21.2999,21.2999,20.7499,20.8799,80500.0
2007-03-30 09:45:00,20.89,21.0,20.76,20.76,52800.0,20.8899,20.9999,20.7599,20.7599,52800.0
2007-03-30 09:50:00,20.75,20.83,20.75,20.76,28600.0,20.7499,20.8299,20.7499,20.7599,28600.0
2007-03-30 09:55:00,20.76,20.79,20.73,20.73,36300.0,20.7599,20.7899,20.7299,20.7299,36300.0
2007-03-30 10:00:00,20.73,20.78,20.61,20.65,74900.0,20.7299,20.7799,20.6099,20.6499,74900.0
2007-03-30 10:05:00,20.67,20.77,20.54,20.7,103900.0,20.6699,20.7699,20.5399,20.6999,103900.0
2007-03-30 10:10:00,20.72,20.79,20.7,20.74,32100.0,20.7199,20.7899,20.6999,20.7399,32100.0
2007-03-30 10:15:00,20.74,20.75,20.64,20.64,19700.0,20.7399,20.7499,20.6399,20.6399,19700.0
2007-03-30 10:20:00,20.64,20.65,20.55,20.64,30700.0,20.6399,20.6499,20.5499,20.6399,30700.0
2007-03-30 10:25:00,20.66,20.75,20.66,20.75,10900.0,20.6599,20.7499,20.6599,20.7499,10900.0
2007-03-30 10:30:00,20.73,20.79,20.53,20.53,40500.0,20.7299,20.7899,20.5299,20.5299,40500.0
2007-03-30 10:35:00,20.53,20.57,20.51,20.54,18600.0,20.5299,20.5699,20.5099,20.5399,18600.0
2007-03-30 10:40:00,20.53,20.6,20.53,20.6,20200.0,20.5299,20.5999,20.5299,20.5999,20200.0
2007-03-30 10:45:00,20.6,20.77,20.6,20.77,24900.0,20.5999,20.7699,20.5999,20.7699,24900.0
2007-03-30 10:50:00,20.75,20.76,20.66,20.67,13900.0,20.7499,20.7599,20.6599,20.6699,13900.0
2007-03-30 10:55:00,20.68,20.77,20.67,20.74,23800.0,20.6799,20.7699,20.6699,20.7399,23800.0
2007-03-30 11:00:00,20.75,20.75,20.69,20.73,25100.0,20.7499,20.7499,20.6899,20.7299,25100.0
2007-03-30 11:05:00,20.73,20.73,20.7,20.7,15800.0,20.7299,20.7299,20.6999,20.6999,15800.0
2007-03-30 11:10:00,20.7,20.72,20.69,20.7,19500.0,20.6999,20.7199,20.6899,20.6999,19500.0
2007-03-30 11:15:00,20.7,20.7,20.67,20.7,16500.0,20.6999,20.6999,20.6699,20.6999,16500.0
2007-03-30 11:20:00,20.7,20.74,20.69,20.71,7700.0,20.6999,20.7399,20.6899,20.7099,7700.0
2007-03-30 11:25:00,20.72,20.73,20.62,20.72,32300.0,20.7199,20.7299,20.6199,20.7199,32300.0
2007-03-30 11:30:00,20.7,20.72,20.7,20.7,48100.0,20.6999,20.7199,20.6999,20.6999,48100.0
2007-03-30 11:35:00,20.7,20.7,20.65,20.67,29500.0,20.6999,20.6999,20.6499,20.6699,29500.0
2007-03-30 11:40:00,20.67,20.7,20.55,20.56,38700.0,20.6699,20.6999,20.5499,20.5599,38700.0
2007-03-30 11:45:00,20.56,20.58,20.44,20.52,19400.0,20.5599,20.5799,20.4399,20.5199,19400.0
2007-03-30 11:50:00,20.48,20.5,20.39,20.45,37700.0,20.4799,20.4999,20.3899,20.4499,37700.0
2007-03-30 11:55:00,20.44,20.55,20.41,20.5,39000.0,20.4399,20.5499,20.4099,20.4999,39000.0
2007-03-30 12:00:00,20.5,20.51,20.43,20.47,30700.0,20.4999,20.5099,20.4299,20.4699,30700.0
2007-03-30 12:05:00,20.48,20.51,20.47,20.49,19100.0,20.4799,20.5099,20.4699,20.4899,19100.0
2007-03-30 12:10:00,20.49,20.51,20.47,20.5,26000.0,20.4899,20.5099,20.4699,20.4999,26000.0
2007-03-30 12:15:00,20.5,20.51,20.46,20.51,19600.0,20.4999,20.5099,20.4599,20.5099,19600.0
2007-03-30 12:20:00,20.5,20.5,20.45,20.45,15700.0,20.4999,20.4999,20.4499,20.4499,15700.0
2007-03-30 12:25:00,20.47,20.48,20.4,20.4,27800.0,20.4699,20.4799,20.3999,20.3999,27800.0
2007-03-30 12:30:00,20.41,20.5,20.4,20.48,44800.0,20.4099,20.4999,20.3999,20.4799,44800.0
2007-03-30 12:35:00,20.48,20.51,20.45,20.5,84100.0,20.4799,20.5099,20.4499,20.4999,84100.0
2007-03-30 12:40:00,20.49,20.51,20.48,20.51,17200.0,20.4899,20.5099,20.4799,20.5099,17200.0
2007-03-30 12:45:00,20.51,20.7,20.5,20.68,58300.0,20.5099,20.6999,20.4999,20.6799,58300.0
2007-03-30 12:50:00,20.69,20.75,20.67,20.74,28800.0,20.6899,20.7499,20.6699,20.7399,28800.0
2007-03-30 12:55:00,20.75,20.83,20.73,20.8,26900.0,20.7499,20.8299,20.7299,20.7999,26900.0
2007-03-30 13:00:00,20.75,20.75,20.64,20.65,19500.0,20.7499,20.7499,20.6399,20.6499,19500.0
2007-03-30 13:05:00,20.64,20.75,20.63,20.75,53100.0,20.6399,20.7499,20.6299,20.7499,53100.0
2007-03-30 13:10:00,20.75,20.75,20.72,20.73,5000.0,20.7499,20.7499,20.7199,20.7299,5000.0
2007-03-30 13:15:00,20.73,20.74,20.63,20.67,72500.0,20.7299,20.7399,20.6299,20.6699,72500.0
2007-03-30 13:20:00,20.64,20.65,20.6,20.6,17600.0,20.6399,20.6499,20.5999,20.5999,17600.0
2007-03-30 13:25:00,20.59,20.59,20.53,20.53,4400.0,20.5899,20.5899,20.5299,20.5299,4400.0
2007-03-30 13:30:00,20.53,20.58,20.53,20.58,7800.0,20.5299,20.5799,20.5299,20.5799,7800.0
2007-03-30 13:35:00,20.55,20.55,20.49,20.51,18000.0,20.5499,20.5499,20.4899,20.5099,18000.0
2007-03-30 13:40:00,20.53,20.54,20.52,20.53,13200.0,20.5299,20.5399,20.5199,20.5299,13200.0
2007-03-30 13:45:00,20.52,20.56,20.5,20.54,37600.0,20.5199,20.5599,20.4999,20.5399,37600.0
2007-03-30 13:50:00,20.54,20.57,20.53,20.57,10200.0,20.5399,20.5699,20.5299,20.5699,10200.0
2007-03-30 13:55:00,20.57,20.59,20.56,20.59,11000.0,20.5699,20.5899,20.5599,20.5899,11000.0
2007-03-30 14:00:00,20.59,20.62,20.53,20.55,32500.0,20.5899,20.6199,20.5299,20.5499,32500.0
2007-03-30 14:05:00,20.55,20.56,20.54,20.55,12000.0,20.5499,20.5599,20.5399,20.5499,12000.0
2007-03-30 14:10:00,20.54,20.58,20.54,20.58,10100.0,20.5399,20.5799,20.5399,20.5799,10100.0
2007-03-30 14:15:00,20.57,20.61,20.55,20.56,22200.0,20.5699,20.6099,20.5499,20.5599,22200.0
2007-03-30 14:20:00,20.56,20.59,20.55,20.59,12400.0,20.5599,20.5899,20.5499,20.5899,12400.0
2007-03-30 14:25:00,20.59,20.62,20.58,20.58,21900.0,20.5899,20.6199,20.5799,20.5799,21900.0
2007-03-30 14:30:00,20.58,20.59,20.5,20.51,24400.0,20.5799,20.5899,20.4999,20.5099,24400.0
2007-03-30 14:35:00,20.51,20.53,20.5,20.53,23500.0,20.5099,20.5299,20.4999,20.5299,23500.0
2007-03-30 14:40:00,20.53,20.58,20.51,20.56,43000.0,20.5299,20.5799,20.5099,20.5599,43000.0
2007-03-30 14:45:00,20.55,20.6,20.54,20.54,27200.0,20.5499,20.5999,20.5399,20.5399,27200.0
2007-03-30 14:50:00,20.54,20.57,20.44,20.45,29400.0,20.5399,20.5699,20.4399,20.4499,29400.0
2007-03-30 14:55:00,20.45,20.45,20.42,20.45,40300.0,20.4499,20.4499,20.4199,20.4499,40300.0
2007-03-30 15:00:00,20.43,20.48,20.43,20.44,19400.0,20.4299,20.4799,20.4299,20.4399,19400.0
2007-03-30 15:05:00,20.44,20.48,20.41,20.41,15400.0,20.4399,20.4799,20.4099,20.4099,15400.0
2007-03-30 15:10:00,20.41,20.42,20.35,20.35,50600.0,20.4099,20.4199,20.3499,20.3499,50600.0
2007-03-30 15:15:00,20.35,20.35,20.23,20.24,75100.0,20.3499,20.3499,20.2299,20.2399,75100.0
2007-03-30 15:20:00,20.24,20.35,20.23,20.3,37000.0,20.2399,20.3499,20.2299,20.2999,37000.0
2007-03-30 15:25:00,20.29,20.35,20.25,20.27,53100.0,20.2899,20.3499,20.2499,20.2699,53100.0
2007-03-30 15:30:00,20.27,20.35,20.27,20.28,84500.0,20.2699,20.3499,20.2699,20.2799,84500.0
2007-03-30 15:35:00,20.29,20.29,20.25,20.26,41900.0,20.2899,20.2899,20.2499,20.2599,41900.0
2007-03-30 15:40:00,20.27,20.4,20.27,20.35,60900.0,20.2699,20.3999,20.2699,20.3499,60900.0
2007-03-30 15:45:00,20.35,20.37,20.25,20.25,55600.0,20.3499,20.3699,20.2499,20.2499,55600.0
2007-03-30 15:50:00,20.25,20.34,20.24,20.27,66200.0,20.2499,20.3399,20.2399,20.2699,66200.0
2007-03-30 15:55:00,20.27,20.27,20.14,20.16,153400.0,20.2699,20.2699,20.1399,20.1599,153400.0
2007-04-02 09:30:00,20.2,20.44,20.17,20.42,28200.0,20.1999,20.4399,20.1699,20.4199,28200.0
2007-04-02 09:35:00,20.42,20.6,20.4,20.53,30800.0,20.4199,20.5999,20.3999,20.5299,30800.0
2007-04-02 09:40:00,20.52,20.56,20.45,20.54,35400.0,20.5199,20.5599,20.4499,20.5399,35400.0
2007-04-02 09:45:00,20.53,20.54,20.46,20.47,243500.0,20.5299,20.5399,20.4599,20.4699,243500.0
2007-04-02 09:50:00,20.47,20.48,20.4,20.45,35600.0,20.4699,20.4799,20.3999,20.4499,35600.0
2007-04-02 09:55:00,20.44,20.45,20.32,20.39,17100.0,20.4399,20.4499,20.3199,20.3899,17100.0
2007-04-02 10:00:00,20.39,20.39,20.32,20.32,32000.0,20.3899,20.3899,20.3199,20.3199,32000.0
2007-04-02 10:05:00,20.32,20.33,20.2,20.22,35500.0,20.3199,20.3299,20.1999,20.2199,35500.0
2007-04-02 10:10:00,20.22,20.22,20.14,20.21,25300.0,20.2199,20.2199,20.1399,20.2099,25300.0
2007-04-02 10:15:00,20.21,20.22,20.19,20.19,27600.0,20.2099,20.2199,20.1899,20.1899,27600.0
2007-04-02 10:20:00,20.22,20.35,20.2,20.23,45600.0,20.2199,20.3499,20.1999,20.2299,45600.0
2007-04-02 10:25:00,20.23,20.34,20.22,20.3,20900.0,20.2299,20.3399,20.2199,20.2999,20900.0
2007-04-02 10:30:00,20.3,20.34,20.29,20.32,19200.0,20.2999,20.3399,20.2899,20.3199,19200.0
2007-04-02 10:35:00,20.31,20.34,20.31,20.33,5600.0,20.3099,20.3399,20.3099,20.3299,5600.0
2007-04-02 10:40:00,20.32,20.34,20.31,20.32,29700.0,20.3199,20.3399,20.3099,20.3199,29700.0
2007-04-02 10:45:00,20.32,20.35,20.32,20.33,14700.0,20.3199,20.3499,20.3199,20.3299,14700.0
2007-04-02 10:50:00,20.34,20.35,20.32,20.35,6300.0,20.3399,20.3499,20.3199,20.3499,6300.0
2007-04-02 10:55:00,20.35,20.37,20.33,20.34,12900.0,20.3499,20.3699,20.3299,20.3399,12900.0
2007-04-02 11:00:00,20.34,20.35,20.3,20.3,8700.0,20.3399,20.3499,20.2999,20.2999,8700.0
2007-04-02 11:05:00,20.32,20.34,20.3,20.33,12800.0,20.3199,20.3399,20.2999,20.3299,12800.0
2007-04-02 11:10:00,20.33,20.36,20.33,20.35,9200.0,20.3299,20.3599,20.3299,20.3499,9200.0
2007-04-02 11:15:00,20.36,20.36,20.35,20.35,7900.0,20.3599,20.3599,20.3499,20.3499,7900.0
2007-04-02 11:20:00,20.36,20.36,20.34,20.35,7600.0,20.3599,20.3599,20.3399,20.3499,7600.0
2007-04-02 11:25:00,20.36,20.37,20.35,20.37,7700.0,20.3599,20.3699,20.3499,20.3699,7700.0
2007-04-02 11:30:00,20.36,20.39,20.35,20.36,24400.0,20.3599,20.3899,20.3499,20.3599,24400.0
2007-04-02 11:35:00,20.36,20.39,20.35,20.35,8900.0,20.3599,20.3899,20.3499,20.3499,8900.0
2007-04-02 11:40:00,20.37,20.37,20.35,20.37,9300.0,20.3699,20.3699,20.3499,20.3699,9300.0
2007-04-02 11:45:00,20.37,20.37,20.36,20.36,5200.0,20.3699,20.3699,20.3599,20.3599,5200.0
2007-04-02 11:50:00,20.37,20.37,20.35,20.35,11100.0,20.3699,20.3699,20.3499,20.3499,11100.0
2007-04-02 11:55:00,20.36,20.38,20.35,20.37,16200.0,20.3599,20.3799,20.3499,20.3699,16200.0
2007-04-02 12:00:00,20.37,20.37,20.35,20.37,9100.0,20.3699,20.3699,20.3499,20.3699,9100.0
2007-04-02 12:05:00,20.38,20.38,20.35,20.36,11100.0,20.3799,20.3799,20.3499,20.3599,11100.0
2007-04-02 12:10:00,20.35,20.38,20.35,20.38,21000.0,20.3499,20.3799,20.3499,20.3799,21000.0
2007-04-02 12:15:00,20.38,20.38,20.36,20.37,3600.0,20.3799,20.3799,20.3599,20.3699,3600.0
2007-04-02 12:20:00,20.38,20.38,20.35,20.36,8700.0,20.3799,20.3799,20.3499,20.3599,8700.0
2007-04-02 12:25:00,20.37,20.4,20.37,20.39,5700.0,20.3699,20.3999,20.3699,20.3899,5700.0
2007-04-02 12:30:00,20.39,20.41,20.38,20.4,15000.0,20.3899,20.4099,20.3799,20.3999,15000.0
2007-04-02 12:35:00,20.41,20.43,20.38,20.42,9800.0,20.4099,20.4299,20.3799,20.4199,9800.0
2007-04-02 12:40:00,20.42,20.43,20.36,20.4,20400.0,20.4199,20.4299,20.3599,20.3999,20400.0
2007-04-02 12:45:00,20.41,20.41,20.4,20.4,5200.0,20.4099,20.4099,20.3999,20.3999,5200.0
2007-04-02 12:50:00,20.42,20.42,20.4,20.4,16100.0,20.4199,20.4199,20.3999,20.3999,16100.0
2007-04-02 12:55:00,20.4,20.42,20.4,20.41,13200.0,20.3999,20.4199,20.3999,20.4099,13200.0
2007-04-02 13:00:00,20.42,20.44,20.42,20.42,14300.0,20.4199,20.4399,20.4199,20.4199,14300.0
2007-04-02 13:05:00,20.41,20.43,20.4,20.42,10000.0,20.4099,20.4299,20.3999,20.4199,10000.0
2007-04-02 13:10:00,20.43,20.46,20.42,20.44,16000.0,20.4299,20.4599,20.4199,20.4399,16000.0
2007-04-02 13:15:00,20.44,20.5,20.44,20.5,12000.0,20.4399,20.4999,20.4399,20.4999,12000.0
2007-04-02 13:20:00,20.5,20.5,20.45,20.46,10000.0,20.4999,20.4999,20.4499,20.4599,10000.0
2007-04-02 13:25:00,20.46,20.5,20.46,20.46,7500.0,20.4599,20.4999,20.4599,20.4599,7500.0
2007-04-02 13:30:00,20.47,20.5,20.47,20.48,10400.0,20.4699,20.4999,20.4699,20.4799,10400.0
2007-04-02 13:35:00,20.48,20.49,20.46,20.47,6900.0,20.4799,20.4899,20.4599,20.4699,6900.0
2007-04-02 13:40:00,20.48,20.5,20.45,20.45,18600.0,20.4799,20.4999,20.4499,20.4499,18600.0
2007-04-02 13:45:00,20.45,20.47,20.44,20.44,13900.0,20.4499,20.4699,20.4399,20.4399,13900.0
2007-04-02 13:50:00,20.45,20.47,20.44,20.47,21700.0,20.4499,20.4699,20.4399,20.4699,21700.0
2007-04-02 13:55:00,20.46,20.47,20.45,20.46,23300.0,20.4599,20.4699,20.4499,20.4599,23300.0
2007-04-02 14:00:00,20.47,20.48,20.47,20.47,17200.0,20.4699,20.4799,20.4699,20.4699,17200.0
2007-04-02 14:05:00,20.48,20.5,20.46,20.47,27800.0,20.4799,20.4999,20.4599,20.4699,27800.0
2007-04-02 14:10:00,20.48,20.48,20.46,20.47,11100.0,20.4799,20.4799,20.4599,20.4699,11100.0
2007-04-02 14:15:00,20.47,20.5,20.44,20.5,28800.0,20.4699,20.4999,20.4399,20.4999,28800.0
2007-04-02 14:20:00,20.5,20.5,20.48,20.5,32200.0,20.4999,20.4999,20.4799,20.4999,32200.0
2007-04-02 14:25:00,20.49,20.5,20.47,20.5,11400.0,20.4899,20.4999,20.4699,20.4999,11400.0
2007-04-02 14:30:00,20.5,20.5,20.47,20.48,6600.0,20.4999,20.4999,20.4699,20.4799,6600.0
2007-04-02 14:35:00,20.47,20.49,20.47,20.48,10100.0,20.4699,20.4899,20.4699,20.4799,10100.0
2007-04-02 14:40:00,20.5,20.5,20.47,20.48,20300.0,20.4999,20.4999,20.4699,20.4799,20300.0
2007-04-02 14:45:00,20.49,20.49,20.48,20.48,8800.0,20.4899,20.4899,20.4799,20.4799,8800.0
2007-04-02 14:50:00,20.48,20.5,20.47,20.5,15600.0,20.4799,20.4999,20.4699,20.4999,15600.0
2007-04-02 14:55:00,20.5,20.51,20.48,20.5,10100.0,20.4999,20.5099,20.4799,20.4999,10100.0
2007-04-02 15:00:00,20.5,20.55,20.49,20.55,17000.0,20.4999,20.5499,20.4899,20.5499,17000.0
2007-04-02 15:05:00,20.53,20.57,20.52,20.54,22800.0,20.5299,20.5699,20.5199,20.5399,22800.0
2007-04-02 15:10:00,20.53,20.57,20.52,20.55,15200.0,20.5299,20.5699,20.5199,20.5499,15200.0
2007-04-02 15:15:00,20.56,20.64,20.54,20.62,29700.0,20.5599,20.6399,20.5399,20.6199,29700.0
2007-04-02 15:20:00,20.63,20.72,20.61,20.72,45200.0,20.6299,20.7199,20.6099,20.7199,45200.0
2007-04-02 15:25:00,20.73,20.73,20.68,20.68,40800.0,20.7299,20.7299,20.6799,20.6799,40800.0
2007-04-02 15:30:00,20.69,20.69,20.63,20.64,39000.0,20.6899,20.6899,20.6299,20.6399,39000.0
2007-04-02 15:35:00,20.63,20.64,20.57,20.57,64500.0,20.6299,20.6399,20.5699,20.5699,64500.0
2007-04-02 15:40:00,20.58,20.58,20.51,20.55,42800.0,20.5799,20.5799,20.5099,20.5499,42800.0
2007-04-02 15:45:00,20.54,20.56,20.52,20.55,76800.0,20.5399,20.5599,20.5199,20.5499,76800.0
2007-04-02 15:50:00,20.54,20.57,20.51,20.56,84400.0,20.5399,20.5699,20.5099,20.5599,84400.0
2007-04-02 15:55:00,20.56,20.6,20.55,20.56,69600.0,20.5599,20.5999,20.5499,20.5599,69600.0
2007-04-03 09:30:00,20.66,20.9,19.7,20.76,25900.0,20.6599,20.8999,19.6999,20.7599,25900.0
2007-04-03 09:35:00,20.77,20.77,20.68,20.74,10600.0,20.7699,20.7699,20.6799,20.7399,10600.0
2007-04-03 09:40:00,20.75,20.9,20.71,20.87,218500.0,20.7499,20.8999,20.7099,20.8699,218500.0
2007-04-03 09:45:00,20.88,20.88,20.83,20.86,69200.0,20.8799,20.8799,20.8299,20.8599,69200.0
2007-04-03 09:50:00,20.86,20.9,20.85,20.88,57500.0,20.8599,20.8999,20.8499,20.8799,57500.0
2007-04-03 09:55:00,20.87,20.89,20.8,20.86,29200.0,20.8699,20.8899,20.7999,20.8599,29200.0
2007-04-03 10:00:00,20.86,20.9,20.86,20.88,17300.0,20.8599,20.8999,20.8599,20.8799,17300.0
2007-04-03 10:05:00,20.89,20.93,20.88,20.92,17700.0,20.8899,20.9299,20.8799,20.9199,17700.0
2007-04-03 10:10:00,20.93,20.93,20.85,20.89,9200.0,20.9299,20.9299,20.8499,20.8899,9200.0
2007-04-03 10:15:00,20.9,20.99,20.85,20.99,15200.0,20.8999,20.9899,20.8499,20.9899,15200.0
2007-04-03 10:20:00,20.99,21.09,20.98,21.0,120300.0,20.9899,21.0899,20.9799,20.9999,120300.0
2007-04-03 10:25:00,21.0,21.01,20.96,20.99,77500.0,20.9999,21.0099,20.9599,20.9899,77500.0
2007-04-03 10:30:00,20.97,21.02,20.96,21.0,38500.0,20.9699,21.0199,20.9599,20.9999,38500.0
2007-04-03 10:35:00,21.0,21.03,20.99,20.99,25200.0,20.9999,21.0299,20.9899,20.9899,25200.0
2007-04-03 10:40:00,21.0,21.01,20.99,21.01,23000.0,20.9999,21.0099,20.9899,21.0099,23000.0
2007-04-03 10:45:00,21.01,21.05,21.01,21.05,69700.0,21.0099,21.0499,21.0099,21.0499,69700.0
2007-04-03 10:50:00,21.04,21.07,21.03,21.04,79900.0,21.0399,21.0699,21.0299,21.0399,79900.0
2007-04-03 10:55:00,21.03,21.04,21.02,21.02,22100.0,21.0299,21.0399,21.0199,21.0199,22100.0
2007-04-03 11:00:00,21.0,21.0,20.99,21.0,14700.0,20.9999,20.9999,20.9899,20.9999,14700.0
2007-04-03 11:05:00,21.0,21.0,20.97,21.0,8500.0,20.9999,20.9999,20.9699,20.9999,8500.0
2007-04-03 11:10:00,21.01,21.02,20.99,21.02,6300.0,21.0099,21.0199,20.9899,21.0199,6300.0
2007-04-03 11:15:00,21.02,21.02,20.96,20.97,10400.0,21.0199,21.0199,20.9599,20.9699,10400.0
2007-04-03 11:20:00,20.98,21.0,20.96,20.99,27300.0,20.9799,20.9999,20.9599,20.9899,27300.0
2007-04-03 11:25:00,20.99,21.0,20.99,21.0,2700.0,20.9899,20.9999,20.9899,20.9999,2700.0
2007-04-03 11:30:00,20.98,21.0,20.98,21.0,7800.0,20.9799,20.9999,20.9799,20.9999,7800.0
2007-04-03 11:35:00,21.0,21.02,20.99,21.01,89200.0,20.9999,21.0199,20.9899,21.0099,89200.0
2007-04-03 11:40:00,21.0,21.0,20.97,20.98,5200.0,20.9999,20.9999,20.9699,20.9799,5200.0
2007-04-03 11:45:00,20.99,21.02,20.99,21.0,18600.0,20.9899,21.0199,20.9899,20.9999,18600.0
2007-04-03 11:50:00,21.0,21.01,20.99,21.0,10300.0,20.9999,21.0099,20.9899,20.9999,10300.0
2007-04-03 11:55:00,21.0,21.0,20.99,21.0,6700.0,20.9999,20.9999,20.9899,20.9999,6700.0
2007-04-03 12:00:00,21.0,21.0,20.99,21.0,46100.0,20.9999,20.9999,20.9899,20.9999,46100.0
2007-04-03 12:05:00,21.0,21.0,20.99,20.99,20900.0,20.9999,20.9999,20.9899,20.9899,20900.0
2007-04-03 12:10:00,20.99,21.04,20.98,20.98,55700.0,20.9899,21.0399,20.9799,20.9799,55700.0
2007-04-03 12:15:00,20.97,21.01,20.97,20.99,9000.0,20.9699,21.0099,20.9699,20.9899,9000.0
2007-04-03 12:20:00,20.98,21.0,20.98,21.0,4700.0,20.9799,20.9999,20.9799,20.9999,4700.0
2007-04-03 12:25:00,21.0,21.02,20.99,20.99,31800.0,20.9999,21.0199,20.9899,20.9899,31800.0
2007-04-03 12:30:00,21.01,21.01,20.96,20.98,6100.0,21.0099,21.0099,20.9599,20.9799,6100.0
2007-04-03 12:35:00,21.0,21.01,21.0,21.0,30200.0,20.9999,21.0099,20.9999,20.9999,30200.0
2007-04-03 12:40:00,21.0,21.04,21.0,21.02,80500.0,20.9999,21.0399,20.9999,21.0199,80500.0
2007-04-03 12:45:00,21.01,21.04,21.0,21.01,18400.0,21.0099,21.0399,20.9999,21.0099,18400.0
2007-04-03 12:50:00,21.01,21.04,21.01,21.03,17800.0,21.0099,21.0399,21.0099,21.0299,17800.0
2007-04-03 12:55:00,21.01,21.03,21.01,21.03,2600.0,21.0099,21.0299,21.0099,21.0299,2600.0
2007-04-03 13:00:00,21.03,21.05,21.02,21.03,20400.0,21.0299,21.0499,21.0199,21.0299,20400.0
2007-04-03 13:05:00,21.04,21.04,21.02,21.03,5600.0,21.0399,21.0399,21.0199,21.0299,5600.0
2007-04-03 13:10:00,21.02,21.03,21.0,21.01,11100.0,21.0199,21.0299,20.9999,21.0099,11100.0
2007-04-03 13:15:00,21.01,21.01,20.99,21.01,1600.0,21.0099,21.0099,20.9899,21.0099,1600.0
2007-04-03 13:20:00,21.01,21.05,21.0,21.03,26200.0,21.0099,21.0499,20.9999,21.0299,26200.0
2007-04-03 13:25:00,21.07,21.13,21.06,21.08,25100.0,21.0699,21.1299,21.0599,21.0799,25100.0
2007-04-03 13:30:00,21.07,21.07,21.03,21.03,11300.0,21.0699,21.0699,21.0299,21.0299,11300.0
2007-04-03 13:35:00,21.05,21.09,21.04,21.08,9700.0,21.0499,21.0899,21.0399,21.0799,9700.0
2007-04-03 13:40:00,21.08,21.15,21.08,21.15,14700.0,21.0799,21.1499,21.0799,21.1499,14700.0
2007-04-03 13:45:00,21.15,21.15,21.11,21.11,9400.0,21.1499,21.1499,21.1099,21.1099,9400.0
2007-04-03 13:50:00,21.12,21.15,21.11,21.14,36500.0,21.1199,21.1499,21.1099,21.1399,36500.0
2007-04-03 13:55:00,21.14,21.15,21.1,21.11,30300.0,21.1399,21.1499,21.0999,21.1099,30300.0
2007-04-03 14:00:00,21.11,21.13,21.11,21.13,7100.0,21.1099,21.1299,21.1099,21.1299,7100.0
2007-04-03 14:05:00,21.13,21.15,21.13,21.15,8200.0,21.1299,21.1499,21.1299,21.1499,8200.0
2007-04-03 14:10:00,21.15,21.15,21.12,21.12,20600.0,21.1499,21.1499,21.1199,21.1199,20600.0
2007-04-03 14:15:00,21.13,21.15,21.12,21.14,21500.0,21.1299,21.1499,21.1199,21.1399,21500.0
2007-04-03 14:20:00,21.14,21.19,21.14,21.19,10400.0,21.1399,21.1899,21.1399,21.1899,10400.0
2007-04-03 14:25:00,21.18,21.19,21.15,21.19,7700.0,21.1799,21.1899,21.1499,21.1899,7700.0
2007-04-03 14:30:00,21.19,21.21,21.17,21.21,35900.0,21.1899,21.2099,21.1699,21.2099,35900.0
2007-04-03 14:35:00,21.19,21.2,20.95,21.0,262300.0,21.1899,21.1999,20.9499,20.9999,262300.0
2007-04-03 14:40:00,21.01,21.07,20.99,21.02,16400.0,21.0099,21.0699,20.9899,21.0199,16400.0
2007-04-03 14:45:00,21.03,21.04,21.02,21.03,21500.0,21.0299,21.0399,21.0199,21.0299,21500.0
2007-04-03 14:50:00,21.02,21.07,21.0,21.05,121500.0,21.0199,21.0699,20.9999,21.0499,121500.0
2007-04-03 14:55:00,21.08,21.17,21.06,21.16,29200.0,21.0799,21.1699,21.0599,21.1599,29200.0
2007-04-03 15:00:00,21.15,21.15,21.08,21.09,7400.0,21.1499,21.1499,21.0799,21.0899,7400.0
2007-04-03 15:05:00,21.11,21.13,21.1,21.11,6600.0,21.1099,21.1299,21.0999,21.1099,6600.0
2007-04-03 15:10:00,21.12,21.12,21.08,21.1,15300.0,21.1199,21.1199,21.0799,21.0999,15300.0
2007-04-03 15:15:00,21.1,21.17,21.1,21.15,15700.0,21.0999,21.1699,21.0999,21.1499,15700.0
2007-04-03 15:20:00,21.15,21.17,21.12,21.17,17000.0,21.1499,21.1699,21.1199,21.1699,17000.0
2007-04-03 15:25:00,21.17,21.2,21.16,21.19,14300.0,21.1699,21.1999,21.1599,21.1899,14300.0
2007-04-03 15:30:00,21.19,21.22,21.18,21.21,13100.0,21.1899,21.2199,21.1799,21.2099,13100.0
2007-04-03 15:35:00,21.21,21.3,21.2,21.24,49500.0,21.2099,21.2999,21.1999,21.2399,49500.0
2007-04-03 15:40:00,21.26,21.31,21.21,21.23,28900.0,21.2599,21.3099,21.2099,21.2299,28900.0
2007-04-03 15:45:00,21.23,21.31,21.23,21.24,23700.0,21.2299,21.3099,21.2299,21.2399,23700.0
2007-04-03 15:50:00,21.24,21.25,21.16,21.2,46100.0,21.2399,21.2499,21.1599,21.1999,46100.0
2007-04-03 15:55:00,21.19,21.28,21.19,21.27,79300.0,21.1899,21.2799,21.1899,21.2699,79300.0
2007-04-04 09:30:00,21.14,21.14,20.92,21.05,46700.0,21.1399,21.1399,20.9199,21.0499,46700.0
2007-04-04 09:35:00,21.04,21.17,21.04,21.13,16600.0,21.0399,21.1699,21.0399,21.1299,16600.0
2007-04-04 09:40:00,21.14,21.24,21.14,21.19,15200.0,21.1399,21.2399,21.1399,21.1899,15200.0
2007-04-04 09:45:00,21.16,21.17,21.12,21.17,8300.0,21.1599,21.1699,21.1199,21.1699,8300.0
2007-04-04 09:50:00,21.15,21.22,21.12,21.2,16400.0,21.1499,21.2199,21.1199,21.1999,16400.0
2007-04-04 09:55:00,21.2,21.21,21.08,21.13,12500.0,21.1999,21.2099,21.0799,21.1299,12500.0
2007-04-04 10:00:00,21.1,21.18,21.06,21.15,22300.0,21.0999,21.1799,21.0599,21.1499,22300.0
2007-04-04 10:05:00,21.19,21.2,21.17,21.17,9700.0,21.1899,21.1999,21.1699,21.1699,9700.0
2007-04-04 10:10:00,21.19,21.21,21.16,21.16,7700.0,21.1899,21.2099,21.1599,21.1599,7700.0
2007-04-04 10:15:00,21.15,21.16,21.13,21.15,8500.0,21.1499,21.1599,21.1299,21.1499,8500.0
2007-04-04 10:20:00,21.15,21.22,21.15,21.17,18300.0,21.1499,21.2199,21.1499,21.1699,18300.0
2007-04-04 10:25:00,21.16,21.2,21.16,21.17,7700.0,21.1599,21.1999,21.1599,21.1699,7700.0
2007-04-04 10:30:00,21.17,21.17,21.12,21.14,8300.0,21.1699,21.1699,21.1199,21.1399,8300.0
2007-04-04 10:35:00,21.13,21.16,21.13,21.16,4700.0,21.1299,21.1599,21.1299,21.1599,4700.0
2007-04-04 10:40:00,21.15,21.19,21.14,21.17,5700.0,21.1499,21.1899,21.1399,21.1699,5700.0
2007-04-04 10:45:00,21.18,21.19,21.17,21.17,6600.0,21.1799,21.1899,21.1699,21.1699,6600.0
2007-04-04 10:50:00,21.16,21.16,21.14,21.14,64000.0,21.1599,21.1599,21.1399,21.1399,64000.0
2007-04-04 10:55:00,21.14,21.16,21.14,21.16,64500.0,21.1399,21.1599,21.1399,21.1599,64500.0
2007-04-04 11:00:00,21.16,21.16,21.14,21.15,10800.0,21.1599,21.1599,21.1399,21.1499,10800.0
2007-04-04 11:05:00,21.15,21.22,21.15,21.19,16700.0,21.1499,21.2199,21.1499,21.1899,16700.0
2007-04-04 11:10:00,21.19,21.19,21.14,21.14,13200.0,21.1899,21.1899,21.1399,21.1399,13200.0
2007-04-04 11:15:00,21.14,21.14,21.08,21.09,14000.0,21.1399,21.1399,21.0799,21.0899,14000.0
2007-04-04 11:20:00,21.08,21.11,21.08,21.08,4000.0,21.0799,21.1099,21.0799,21.0799,4000.0
2007-04-04 11:25:00,21.09,21.1,21.05,21.05,56400.0,21.0899,21.0999,21.0499,21.0499,56400.0
2007-04-04 11:30:00,21.07,21.08,21.05,21.08,15800.0,21.0699,21.0799,21.0499,21.0799,15800.0
2007-04-04 11:35:00,21.11,21.15,21.06,21.15,22500.0,21.1099,21.1499,21.0599,21.1499,22500.0
2007-04-04 11:40:00,21.15,21.15,21.12,21.15,3900.0,21.1499,21.1499,21.1199,21.1499,3900.0
2007-04-04 11:45:00,21.13,21.14,21.12,21.14,103000.0,21.1299,21.1399,21.1199,21.1399,103000.0
2007-04-04 11:50:00,21.14,21.14,21.03,21.04,33100.0,21.1399,21.1399,21.0299,21.0399,33100.0
2007-04-04 11:55:00,21.04,21.08,21.04,21.06,11500.0,21.0399,21.0799,21.0399,21.0599,11500.0
2007-04-04 12:00:00,21.07,21.12,21.06,21.12,11000.0,21.0699,21.1199,21.0599,21.1199,11000.0
2007-04-04 12:05:00,21.12,21.13,21.1,21.13,15500.0,21.1199,21.1299,21.0999,21.1299,15500.0
2007-04-04 12:10:00,21.14,21.14,21.11,21.13,7600.0,21.1399,21.1399,21.1099,21.1299,7600.0
2007-04-04 12:15:00,21.14,21.16,21.13,21.16,6200.0,21.1399,21.1599,21.1299,21.1599,6200.0
2007-04-04 12:20:00,21.16,21.21,21.15,21.21,37500.0,21.1599,21.2099,21.1499,21.2099,37500.0
2007-04-04 12:25:00,21.21,21.21,21.17,21.18,12500.0,21.2099,21.2099,21.1699,21.1799,12500.0
2007-04-04 12:30:00,21.19,21.33,21.17,21.26,25000.0,21.1899,21.3299,21.1699,21.2599,25000.0
2007-04-04 12:35:00,21.25,21.25,21.21,21.24,8900.0,21.2499,21.2499,21.2099,21.2399,8900.0
2007-04-04 12:40:00,21.23,21.26,21.21,21.25,4700.0,21.2299,21.2599,21.2099,21.2499,4700.0
2007-04-04 12:45:00,21.26,21.26,21.25,21.25,2700.0,21.2599,21.2599,21.2499,21.2499,2700.0
2007-04-04 12:50:00,21.25,21.26,21.21,21.24,9000.0,21.2499,21.2599,21.2099,21.2399,9000.0
2007-04-04 12:55:00,21.23,21.25,21.22,21.22,4700.0,21.2299,21.2499,21.2199,21.2199,4700.0
2007-04-04 13:00:00,21.22,21.23,21.22,21.23,2100.0,21.2199,21.2299,21.2199,21.2299,2100.0
2007-04-04 13:05:00,21.23,21.23,21.2,21.2,9700.0,21.2299,21.2299,21.1999,21.1999,9700.0
2007-04-04 13:10:00,21.21,21.21,21.2,21.2,2000.0,21.2099,21.2099,21.1999,21.1999,2000.0
2007-04-04 13:15:00,21.2,21.21,21.19,21.2,7300.0,21.1999,21.2099,21.1899,21.1999,7300.0
2007-04-04 13:20:00,21.19,21.2,21.19,21.19,3800.0,21.1899,21.1999,21.1899,21.1899,3800.0
2007-04-04 13:25:00,21.19,21.19,21.15,21.15,5100.0,21.1899,21.1899,21.1499,21.1499,5100.0
2007-04-04 13:30:00,21.15,21.31,21.13,21.26,138800.0,21.1499,21.3099,21.1299,21.2599,138800.0
2007-04-04 13:35:00,21.26,21.26,21.25,21.26,13600.0,21.2599,21.2599,21.2499,21.2599,13600.0
2007-04-04 13:40:00,21.25,21.34,21.25,21.31,36700.0,21.2499,21.3399,21.2499,21.3099,36700.0
2007-04-04 13:45:00,21.32,21.32,21.27,21.27,10100.0,21.3199,21.3199,21.2699,21.2699,10100.0
2007-04-04 13:50:00,21.28,21.28,21.27,21.27,8500.0,21.2799,21.2799,21.2699,21.2699,8500.0
2007-04-04 13:55:00,21.26,21.27,21.25,21.25,10500.0,21.2599,21.2699,21.2499,21.2499,10500.0
2007-04-04 14:00:00,21.25,21.26,21.24,21.24,21700.0,21.2499,21.2599,21.2399,21.2399,21700.0
2007-04-04 14:05:00,21.25,21.26,21.25,21.26,15400.0,21.2499,21.2599,21.2499,21.2599,15400.0
2007-04-04 14:10:00,21.27,21.28,21.25,21.26,11800.0,21.2699,21.2799,21.2499,21.2599,11800.0
2007-04-04 14:15:00,21.26,21.28,21.26,21.27,10200.0,21.2599,21.2799,21.2599,21.2699,10200.0
2007-04-04 14:20:00,21.27,21.35,21.27,21.31,20700.0,21.2699,21.3499,21.2699,21.3099,20700.0
2007-04-04 14:25:00,21.3,21.32,21.3,21.31,12300.0,21.2999,21.3199,21.2999,21.3099,12300.0
2007-04-04 14:30:00,21.33,21.33,21.31,21.31,6400.0,21.3299,21.3299,21.3099,21.3099,6400.0
2007-04-04 14:35:00,21.31,21.35,21.31,21.35,19300.0,21.3099,21.3499,21.3099,21.3499,19300.0
2007-04-04 14:40:00,21.35,21.37,21.3,21.3,11100.0,21.3499,21.3699,21.2999,21.2999,11100.0
2007-04-04 14:45:00,21.3,21.33,21.29,21.33,11700.0,21.2999,21.3299,21.2899,21.3299,11700.0
2007-04-04 14:50:00,21.33,21.35,21.32,21.33,10500.0,21.3299,21.3499,21.3199,21.3299,10500.0
2007-04-04 14:55:00,21.34,21.36,21.33,21.35,17500.0,21.3399,21.3599,21.3299,21.3499,17500.0
2007-04-04 15:00:00,21.35,21.36,21.31,21.35,6300.0,21.3499,21.3599,21.3099,21.3499,6300.0
2007-04-04 15:05:00,21.34,21.36,21.34,21.36,6200.0,21.3399,21.3599,21.3399,21.3599,6200.0
2007-04-04 15:10:00,21.36,21.4,21.34,21.4,44600.0,21.3599,21.3999,21.3399,21.3999,44600.0
2007-04-04 15:15:00,21.38,21.42,21.37,21.4,42600.0,21.3799,21.4199,21.3699,21.3999,42600.0
2007-04-04 15:20:00,21.4,21.41,21.35,21.4,35800.0,21.3999,21.4099,21.3499,21.3999,35800.0
2007-04-04 15:25:00,21.39,21.4,21.38,21.4,9000.0,21.3899,21.3999,21.3799,21.3999,9000.0
2007-04-04 15:30:00,21.39,21.4,21.38,21.4,18200.0,21.3899,21.3999,21.3799,21.3999,18200.0
2007-04-04 15:35:00,21.4,21.5,21.4,21.49,45100.0,21.3999,21.4999,21.3999,21.4899,45100.0
2007-04-04 15:40:00,21.49,21.53,21.49,21.52,47100.0,21.4899,21.5299,21.4899,21.5199,47100.0
2007-04-04 15:45:00,21.5,21.66,21.5,21.64,68400.0,21.4999,21.6599,21.4999,21.6399,68400.0
2007-04-04 15:50:00,21.65,21.81,21.55,21.58,142500.0,21.6499,21.8099,21.5499,21.5799,142500.0
2007-04-04 15:55:00,21.57,21.6,21.35,21.35,278900.0,21.5699,21.5999,21.3499,21.3499,278900.0
2007-04-05 09:30:00,21.1,21.52,21.1,21.52,50400.0,21.0999,21.5199,21.0999,21.5199,50400.0
2007-04-05 09:35:00,21.53,21.53,21.4,21.4,34700.0,21.5299,21.5299,21.3999,21.3999,34700.0
2007-04-05 09:40:00,21.4,21.65,21.35,21.63,17400.0,21.3999,21.6499,21.3499,21.6299,17400.0
2007-04-05 09:45:00,21.65,21.65,21.5,21.5,13300.0,21.6499,21.6499,21.4999,21.4999,13300.0
2007-04-05 09:50:00,21.53,21.6,21.5,21.55,13300.0,21.5299,21.5999,21.4999,21.5499,13300.0
2007-04-05 09:55:00,21.59,21.59,21.54,21.55,5500.0,21.5899,21.5899,21.5399,21.5499,5500.0
2007-04-05 10:00:00,21.56,21.56,21.5,21.52,18600.0,21.5599,21.5599,21.4999,21.5199,18600.0
2007-04-05 10:05:00,21.5,21.6,21.5,21.6,9100.0,21.4999,21.5999,21.4999,21.5999,9100.0
2007-04-05 10:10:00,21.59,21.59,21.46,21.5,88100.0,21.5899,21.5899,21.4599,21.4999,88100.0
2007-04-05 10:15:00,21.51,21.51,21.4,21.41,49600.0,21.5099,21.5099,21.3999,21.4099,49600.0
2007-04-05 10:20:00,21.42,21.44,21.41,21.43,32000.0,21.4199,21.4399,21.4099,21.4299,32000.0
2007-04-05 10:25:00,21.43,21.45,21.38,21.39,27900.0,21.4299,21.4499,21.3799,21.3899,27900.0
2007-04-05 10:30:00,21.39,21.42,21.39,21.4,31600.0,21.3899,21.4199,21.3899,21.3999,31600.0
2007-04-05 10:35:00,21.39,21.39,21.36,21.37,9600.0,21.3899,21.3899,21.3599,21.3699,9600.0
2007-04-05 10:40:00,21.37,21.4,21.35,21.37,24300.0,21.3699,21.3999,21.3499,21.3699,24300.0
2007-04-05 10:45:00,21.37,21.37,21.34,21.34,12500.0,21.3699,21.3699,21.3399,21.3399,12500.0
2007-04-05 10:50:00,21.34,21.35,21.3,21.3,15900.0,21.3399,21.3499,21.2999,21.2999,15900.0
2007-04-05 10:55:00,21.29,21.32,21.27,21.28,18700.0,21.2899,21.3199,21.2699,21.2799,18700.0
2007-04-05 11:00:00,21.28,21.31,21.26,21.31,19900.0,21.2799,21.3099,21.2599,21.3099,19900.0
2007-04-05 11:05:00,21.32,21.32,21.21,21.22,14100.0,21.3199,21.3199,21.2099,21.2199,14100.0
2007-04-05 11:10:00,21.22,21.28,21.21,21.28,8600.0,21.2199,21.2799,21.2099,21.2799,8600.0
2007-04-05 11:15:00,21.29,21.33,21.22,21.22,18800.0,21.2899,21.3299,21.2199,21.2199,18800.0
2007-04-05 11:20:00,21.23,21.31,21.22,21.25,31100.0,21.2299,21.3099,21.2199,21.2499,31100.0
2007-04-05 11:25:00,21.23,21.25,21.23,21.25,5100.0,21.2299,21.2499,21.2299,21.2499,5100.0
2007-04-05 11:30:00,21.24,21.33,21.23,21.3,25800.0,21.2399,21.3299,21.2299,21.2999,25800.0
2007-04-05 11:35:00,21.3,21.34,21.25,21.27,13600.0,21.2999,21.3399,21.2499,21.2699,13600.0
2007-04-05 11:40:00,21.27,21.31,21.16,21.16,24300.0,21.2699,21.3099,21.1599,21.1599,24300.0
2007-04-05 11:45:00,21.19,21.22,21.17,21.22,4400.0,21.1899,21.2199,21.1699,21.2199,4400.0
2007-04-05 11:50:00,21.23,21.28,21.23,21.24,11400.0,21.2299,21.2799,21.2299,21.2399,11400.0
2007-04-05 11:55:00,21.25,21.41,21.25,21.4,16500.0,21.2499,21.4099,21.2499,21.3999,16500.0
2007-04-05 12:00:00,21.41,21.42,21.35,21.37,6800.0,21.4099,21.4199,21.3499,21.3699,6800.0
2007-04-05 12:05:00,21.34,21.35,21.33,21.35,2700.0,21.3399,21.3499,21.3299,21.3499,2700.0
2007-04-05 12:10:00,21.35,21.36,21.34,21.34,13200.0,21.3499,21.3599,21.3399,21.3399,13200.0
2007-04-05 12:15:00,21.34,21.35,21.34,21.34,2600.0,21.3399,21.3499,21.3399,21.3399,2600.0
2007-04-05 12:20:00,21.34,21.35,21.34,21.34,3000.0,21.3399,21.3499,21.3399,21.3399,3000.0
2007-04-05 12:25:00,21.34,21.36,21.34,21.36,3400.0,21.3399,21.3599,21.3399,21.3599,3400.0
2007-04-05 12:30:00,21.34,21.34,21.32,21.33,4100.0,21.3399,21.3399,21.3199,21.3299,4100.0
2007-04-05 12:35:00,21.35,21.35,21.33,21.33,800.0,21.3499,21.3499,21.3299,21.3299,800.0
2007-04-05 12:40:00,21.35,21.35,21.33,21.35,4200.0,21.3499,21.3499,21.3299,21.3499,4200.0
2007-04-05 12:45:00,21.34,21.34,21.32,21.33,6300.0,21.3399,21.3399,21.3199,21.3299,6300.0
2007-04-05 12:50:00,21.32,21.32,21.29,21.29,11800.0,21.3199,21.3199,21.2899,21.2899,11800.0
2007-04-05 12:55:00,21.29,21.29,21.23,21.26,7200.0,21.2899,21.2899,21.2299,21.2599,7200.0
2007-04-05 13:00:00,21.25,21.3,21.25,21.3,7700.0,21.2499,21.2999,21.2499,21.2999,7700.0
2007-04-05 13:05:00,21.3,21.33,21.3,21.32,5000.0,21.2999,21.3299,21.2999,21.3199,5000.0
2007-04-05 13:10:00,21.3,21.3,21.25,21.25,4100.0,21.2999,21.2999,21.2499,21.2499,4100.0
2007-04-05 13:15:00,21.25,21.36,21.25,21.36,29000.0,21.2499,21.3599,21.2499,21.3599,29000.0
2007-04-05 13:20:00,21.35,21.4,21.35,21.4,9800.0,21.3499,21.3999,21.3499,21.3999,9800.0
2007-04-05 13:25:00,21.37,21.4,21.33,21.35,12000.0,21.3699,21.3999,21.3299,21.3499,12000.0
2007-04-05 13:30:00,21.34,21.39,21.33,21.35,12200.0,21.3399,21.3899,21.3299,21.3499,12200.0
2007-04-05 13:35:00,21.34,21.39,21.33,21.35,13800.0,21.3399,21.3899,21.3299,21.3499,13800.0
2007-04-05 13:40:00,21.36,21.39,21.34,21.37,25800.0,21.3599,21.3899,21.3399,21.3699,25800.0
2007-04-05 13:45:00,21.36,21.39,21.34,21.36,8200.0,21.3599,21.3899,21.3399,21.3599,8200.0
2007-04-05 13:50:00,21.36,21.36,21.3,21.31,6100.0,21.3599,21.3599,21.2999,21.3099,6100.0
2007-04-05 13:55:00,21.31,21.33,21.27,21.33,8200.0,21.3099,21.3299,21.2699,21.3299,8200.0
2007-04-05 14:00:00,21.35,21.39,21.34,21.35,16100.0,21.3499,21.3899,21.3399,21.3499,16100.0
2007-04-05 14:05:00,21.36,21.4,21.33,21.33,47500.0,21.3599,21.3999,21.3299,21.3299,47500.0
2007-04-05 14:10:00,21.33,21.34,21.21,21.21,6900.0,21.3299,21.3399,21.2099,21.2099,6900.0
2007-04-05 14:15:00,21.23,21.24,21.19,21.24,5000.0,21.2299,21.2399,21.1899,21.2399,5000.0
2007-04-05 14:20:00,21.24,21.29,21.24,21.28,3600.0,21.2399,21.2899,21.2399,21.2799,3600.0
2007-04-05 14:25:00,21.28,21.29,21.27,21.27,1300.0,21.2799,21.2899,21.2699,21.2699,1300.0
2007-04-05 14:30:00,21.27,21.28,21.25,21.27,5500.0,21.2699,21.2799,21.2499,21.2699,5500.0
2007-04-05 14:35:00,21.27,21.27,21.25,21.25,4600.0,21.2699,21.2699,21.2499,21.2499,4600.0
2007-04-05 14:40:00,21.25,21.28,21.25,21.28,19200.0,21.2499,21.2799,21.2499,21.2799,19200.0
2007-04-05 14:45:00,21.29,21.29,21.27,21.27,3000.0,21.2899,21.2899,21.2699,21.2699,3000.0
2007-04-05 14:50:00,21.27,21.28,21.25,21.26,8500.0,21.2699,21.2799,21.2499,21.2599,8500.0
2007-04-05 14:55:00,21.26,21.26,21.26,21.26,3100.0,21.2599,21.2599,21.2599,21.2599,3100.0
2007-04-05 15:00:00,21.27,21.27,21.26,21.27,3600.0,21.2699,21.2699,21.2599,21.2699,3600.0
2007-04-05 15:05:00,21.27,21.27,21.26,21.26,1000.0,21.2699,21.2699,21.2599,21.2599,1000.0
2007-04-05 15:10:00,21.27,21.27,21.25,21.25,19500.0,21.2699,21.2699,21.2499,21.2499,19500.0
2007-04-05 15:15:00,21.26,21.34,21.25,21.33,19900.0,21.2599,21.3399,21.2499,21.3299,19900.0
2007-04-05 15:20:00,21.32,21.32,21.28,21.28,3200.0,21.3199,21.3199,21.2799,21.2799,3200.0
2007-04-05 15:25:00,21.28,21.28,21.25,21.25,6500.0,21.2799,21.2799,21.2499,21.2499,6500.0
2007-04-05 15:30:00,21.25,21.29,21.25,21.27,10500.0,21.2499,21.2899,21.2499,21.2699,10500.0
2007-04-05 15:35:00,21.28,21.35,21.28,21.32,15500.0,21.2799,21.3499,21.2799,21.3199,15500.0
2007-04-05 15:40:00,21.32,21.32,21.28,21.29,7700.0,21.3199,21.3199,21.2799,21.2899,7700.0
2007-04-05 15:45:00,21.29,21.3,21.27,21.27,59400.0,21.2899,21.2999,21.2699,21.2699,59400.0
2007-04-05 15:50:00,21.27,21.3,21.25,21.3,26500.0,21.2699,21.2999,21.2499,21.2999,26500.0
2007-04-05 15:55:00,21.29,21.3,21.23,21.25,50300.0,21.2899,21.2999,21.2299,21.2499,50300.0
2007-04-09 09:30:00,21.26,21.35,21.21,21.33,43300.0,21.2599,21.3499,21.2099,21.3299,43300.0
2007-04-09 09:35:00,21.35,21.5,21.29,21.41,27600.0,21.3499,21.4999,21.2899,21.4099,27600.0
2007-04-09 09:40:00,21.4,21.5,21.22,21.22,26000.0,21.3999,21.4999,21.2199,21.2199,26000.0
2007-04-09 09:45:00,21.22,21.22,21.05,21.11,15900.0,21.2199,21.2199,21.0499,21.1099,15900.0
2007-04-09 09:50:00,21.1,21.15,21.1,21.15,3900.0,21.0999,21.1499,21.0999,21.1499,3900.0
2007-04-09 09:55:00,21.14,21.2,21.13,21.2,4400.0,21.1399,21.1999,21.1299,21.1999,4400.0
2007-04-09 10:00:00,21.16,21.24,21.08,21.24,33400.0,21.1599,21.2399,21.0799,21.2399,33400.0
2007-04-09 10:05:00,21.24,21.25,21.14,21.21,37300.0,21.2399,21.2499,21.1399,21.2099,37300.0
2007-04-09 10:10:00,21.2,21.32,21.16,21.32,42500.0,21.1999,21.3199,21.1599,21.3199,42500.0
2007-04-09 10:15:00,21.33,21.34,21.19,21.23,35600.0,21.3299,21.3399,21.1899,21.2299,35600.0
2007-04-09 10:20:00,21.24,21.29,21.2,21.22,21100.0,21.2399,21.2899,21.1999,21.2199,21100.0
2007-04-09 10:25:00,21.22,21.22,21.16,21.22,3500.0,21.2199,21.2199,21.1599,21.2199,3500.0
2007-04-09 10:30:00,21.22,21.22,21.17,21.2,10800.0,21.2199,21.2199,21.1699,21.1999,10800.0
2007-04-09 10:35:00,21.19,21.21,21.16,21.16,4500.0,21.1899,21.2099,21.1599,21.1599,4500.0
2007-04-09 10:40:00,21.18,21.26,21.15,21.16,19800.0,21.1799,21.2599,21.1499,21.1599,19800.0
2007-04-09 10:45:00,21.17,21.21,21.12,21.21,7800.0,21.1699,21.2099,21.1199,21.2099,7800.0
2007-04-09 10:50:00,21.19,21.2,21.16,21.18,1900.0,21.1899,21.1999,21.1599,21.1799,1900.0
2007-04-09 10:55:00,21.18,21.2,21.17,21.17,9100.0,21.1799,21.1999,21.1699,21.1699,9100.0
2007-04-09 11:00:00,21.17,21.17,21.12,21.15,11500.0,21.1699,21.1699,21.1199,21.1499,11500.0
2007-04-09 11:05:00,21.15,21.15,21.07,21.12,10700.0,21.1499,21.1499,21.0699,21.1199,10700.0
2007-04-09 11:10:00,21.1,21.18,21.1,21.14,8600.0,21.0999,21.1799,21.0999,21.1399,8600.0
2007-04-09 11:15:00,21.14,21.15,21.05,21.1,27500.0,21.1399,21.1499,21.0499,21.0999,27500.0
2007-04-09 11:20:00,21.1,21.11,21.07,21.1,8400.0,21.0999,21.1099,21.0699,21.0999,8400.0
2007-04-09 11:25:00,21.1,21.13,21.09,21.1,20200.0,21.0999,21.1299,21.0899,21.0999,20200.0
2007-04-09 11:30:00,21.11,21.13,21.09,21.13,4500.0,21.1099,21.1299,21.0899,21.1299,4500.0
2007-04-09 11:35:00,21.09,21.1,21.0,21.01,14300.0,21.0899,21.0999,20.9999,21.0099,14300.0
2007-04-09 11:40:00,21.02,21.08,21.01,21.05,15600.0,21.0199,21.0799,21.0099,21.0499,15600.0
2007-04-09 11:45:00,21.04,21.04,21.01,21.01,2400.0,21.0399,21.0399,21.0099,21.0099,2400.0
2007-04-09 11:50:00,21.01,21.02,20.93,20.99,12400.0,21.0099,21.0199,20.9299,20.9899,12400.0
2007-04-09 11:55:00,20.96,21.11,20.96,21.11,6400.0,20.9599,21.1099,20.9599,21.1099,6400.0
2007-04-09 12:00:00,21.09,21.09,20.98,20.99,13000.0,21.0899,21.0899,20.9799,20.9899,13000.0
2007-04-09 12:05:00,21.03,21.03,20.94,20.97,19900.0,21.0299,21.0299,20.9399,20.9699,19900.0
2007-04-09 12:10:00,20.97,21.02,20.97,21.0,10800.0,20.9699,21.0199,20.9699,20.9999,10800.0
2007-04-09 12:15:00,20.99,21.02,20.99,21.01,5200.0,20.9899,21.0199,20.9899,21.0099,5200.0
2007-04-09 12:20:00,20.99,21.02,20.98,21.0,8700.0,20.9899,21.0199,20.9799,20.9999,8700.0
2007-04-09 12:25:00,20.99,21.01,20.95,21.0,7100.0,20.9899,21.0099,20.9499,20.9999,7100.0
2007-04-09 12:30:00,21.0,21.02,20.98,21.02,5400.0,20.9999,21.0199,20.9799,21.0199,5400.0
2007-04-09 12:35:00,21.0,21.02,20.99,21.02,8000.0,20.9999,21.0199,20.9899,21.0199,8000.0
2007-04-09 12:40:00,21.0,21.0,20.99,21.0,4400.0,20.9999,20.9999,20.9899,20.9999,4400.0
2007-04-09 12:45:00,21.0,21.04,20.99,21.0,10800.0,20.9999,21.0399,20.9899,20.9999,10800.0
2007-04-09 12:50:00,21.0,21.03,20.99,21.03,16000.0,20.9999,21.0299,20.9899,21.0299,16000.0
2007-04-09 12:55:00,21.02,21.08,21.02,21.08,6100.0,21.0199,21.0799,21.0199,21.0799,6100.0
2007-04-09 13:00:00,21.06,21.12,21.03,21.04,17200.0,21.0599,21.1199,21.0299,21.0399,17200.0
2007-04-09 13:05:00,21.04,21.06,20.97,20.98,25600.0,21.0399,21.0599,20.9699,20.9799,25600.0
2007-04-09 13:10:00,20.98,21.0,20.98,21.0,2100.0,20.9799,20.9999,20.9799,20.9999,2100.0
2007-04-09 13:15:00,21.0,21.03,20.99,21.0,16000.0,20.9999,21.0299,20.9899,20.9999,16000.0
2007-04-09 13:20:00,21.0,21.03,20.99,21.0,25500.0,20.9999,21.0299,20.9899,20.9999,25500.0
2007-04-09 13:25:00,20.99,20.99,20.95,20.95,4200.0,20.9899,20.9899,20.9499,20.9499,4200.0
2007-04-09 13:30:00,20.95,20.99,20.95,20.96,10600.0,20.9499,20.9899,20.9499,20.9599,10600.0
2007-04-09 13:35:00,20.95,20.98,20.93,20.94,12700.0,20.9499,20.9799,20.9299,20.9399,12700.0
2007-04-09 13:40:00,20.94,21.0,20.93,20.98,6000.0,20.9399,20.9999,20.9299,20.9799,6000.0
2007-04-09 13:45:00,20.97,21.0,20.96,20.99,11200.0,20.9699,20.9999,20.9599,20.9899,11200.0
2007-04-09 13:50:00,20.98,21.0,20.97,20.97,8000.0,20.9799,20.9999,20.9699,20.9699,8000.0
2007-04-09 13:55:00,21.0,21.0,20.95,20.98,6900.0,20.9999,20.9999,20.9499,20.9799,6900.0
2007-04-09 14:00:00,20.97,21.0,20.93,20.95,11300.0,20.9699,20.9999,20.9299,20.9499,11300.0
2007-04-09 14:05:00,20.93,20.96,20.83,20.83,6600.0,20.9299,20.9599,20.8299,20.8299,6600.0
2007-04-09 14:10:00,20.83,20.83,20.8,20.81,3100.0,20.8299,20.8299,20.7999,20.8099,3100.0
2007-04-09 14:15:00,20.81,20.92,20.8,20.81,7500.0,20.8099,20.9199,20.7999,20.8099,7500.0
2007-04-09 14:20:00,20.83,20.83,20.8,20.81,5300.0,20.8299,20.8299,20.7999,20.8099,5300.0
2007-04-09 14:25:00,20.81,20.86,20.81,20.86,12000.0,20.8099,20.8599,20.8099,20.8599,12000.0
2007-04-09 14:30:00,20.86,20.9,20.86,20.87,4300.0,20.8599,20.8999,20.8599,20.8699,4300.0
2007-04-09 14:35:00,20.88,20.9,20.87,20.87,1300.0,20.8799,20.8999,20.8699,20.8699,1300.0
2007-04-09 14:40:00,20.88,20.89,20.8,20.85,19400.0,20.8799,20.8899,20.7999,20.8499,19400.0
2007-04-09 14:45:00,20.85,20.87,20.77,20.8,29000.0,20.8499,20.8699,20.7699,20.7999,29000.0
2007-04-09 14:50:00,20.79,20.84,20.77,20.82,23800.0,20.7899,20.8399,20.7699,20.8199,23800.0
2007-04-09 14:55:00,20.82,20.83,20.8,20.8,4900.0,20.8199,20.8299,20.7999,20.7999,4900.0
2007-04-09 15:00:00,20.8,20.81,20.77,20.77,14200.0,20.7999,20.8099,20.7699,20.7699,14200.0
2007-04-09 15:05:00,20.78,20.79,20.77,20.77,5900.0,20.7799,20.7899,20.7699,20.7699,5900.0
2007-04-09 15:10:00,20.78,20.79,20.77,20.78,10600.0,20.7799,20.7899,20.7699,20.7799,10600.0
2007-04-09 15:15:00,20.78,20.78,20.77,20.78,15300.0,20.7799,20.7799,20.7699,20.7799,15300.0
2007-04-09 15:20:00,20.78,20.79,20.77,20.77,9600.0,20.7799,20.7899,20.7699,20.7699,9600.0
2007-04-09 15:25:00,20.78,20.82,20.78,20.81,12000.0,20.7799,20.8199,20.7799,20.8099,12000.0
2007-04-09 15:30:00,20.81,20.81,20.8,20.8,13400.0,20.8099,20.8099,20.7999,20.7999,13400.0
2007-04-09 15:35:00,20.8,20.85,20.68,20.68,39600.0,20.7999,20.8499,20.6799,20.6799,39600.0
2007-04-09 15:40:00,20.69,20.73,20.68,20.71,11300.0,20.6899,20.7299,20.6799,20.7099,11300.0
2007-04-09 15:45:00,20.72,20.72,20.67,20.67,27400.0,20.7199,20.7199,20.6699,20.6699,27400.0
2007-04-09 15:50:00,20.67,20.72,20.65,20.67,34300.0,20.6699,20.7199,20.6499,20.6699,34300.0
2007-04-09 15:55:00,20.67,20.82,20.65,20.73,41400.0,20.6699,20.8199,20.6499,20.7299,41400.0
2007-04-10 09:30:00,20.99,21.28,20.95,21.0,47800.0,20.9899,21.2799,20.9499,20.9999,47800.0
2007-04-10 09:35:00,20.99,21.2,20.99,21.2,21700.0,20.9899,21.1999,20.9899,21.1999,21700.0
2007-04-10 09:40:00,21.2,21.25,21.15,21.2,20200.0,21.1999,21.2499,21.1499,21.1999,20200.0
2007-04-10 09:45:00,21.22,21.24,21.19,21.2,21000.0,21.2199,21.2399,21.1899,21.1999,21000.0
2007-04-10 09:50:00,21.23,21.25,21.2,21.23,22600.0,21.2299,21.2499,21.1999,21.2299,22600.0
2007-04-10 09:55:00,21.23,21.24,21.17,21.18,12900.0,21.2299,21.2399,21.1699,21.1799,12900.0
2007-04-10 10:00:00,21.18,21.2,21.15,21.17,8300.0,21.1799,21.1999,21.1499,21.1699,8300.0
2007-04-10 10:05:00,21.16,21.17,21.13,21.15,22500.0,21.1599,21.1699,21.1299,21.1499,22500.0
2007-04-10 10:10:00,21.15,21.17,21.14,21.15,14700.0,21.1499,21.1699,21.1399,21.1499,14700.0
2007-04-10 10:15:00,21.15,21.18,21.05,21.07,24200.0,21.1499,21.1799,21.0499,21.0699,24200.0
2007-04-10 10:20:00,21.09,21.09,21.03,21.07,7900.0,21.0899,21.0899,21.0299,21.0699,7900.0
2007-04-10 10:25:00,21.06,21.14,21.06,21.14,20400.0,21.0599,21.1399,21.0599,21.1399,20400.0
2007-04-10 10:30:00,21.14,21.2,21.14,21.18,11200.0,21.1399,21.1999,21.1399,21.1799,11200.0
2007-04-10 10:35:00,21.18,21.19,21.14,21.15,34800.0,21.1799,21.1899,21.1399,21.1499,34800.0
2007-04-10 10:40:00,21.15,21.16,21.14,21.14,3700.0,21.1499,21.1599,21.1399,21.1399,3700.0
2007-04-10 10:45:00,21.13,21.14,21.12,21.12,12600.0,21.1299,21.1399,21.1199,21.1199,12600.0
2007-04-10 10:50:00,21.13,21.13,21.09,21.1,8800.0,21.1299,21.1299,21.0899,21.0999,8800.0
2007-04-10 10:55:00,21.1,21.1,21.09,21.09,3600.0,21.0999,21.0999,21.0899,21.0899,3600.0
2007-04-10 11:00:00,21.09,21.11,21.09,21.09,8000.0,21.0899,21.1099,21.0899,21.0899,8000.0
2007-04-10 11:05:00,21.1,21.11,21.09,21.09,14400.0,21.0999,21.1099,21.0899,21.0899,14400.0
2007-04-10 11:10:00,21.09,21.1,20.96,20.97,37000.0,21.0899,21.0999,20.9599,20.9699,37000.0
2007-04-10 11:15:00,20.96,20.96,20.93,20.93,6400.0,20.9599,20.9599,20.9299,20.9299,6400.0
2007-04-10 11:20:00,20.94,20.94,20.9,20.9,7200.0,20.9399,20.9399,20.8999,20.8999,7200.0
2007-04-10 11:25:00,20.9,20.9,20.85,20.85,6000.0,20.8999,20.8999,20.8499,20.8499,6000.0
2007-04-10 11:30:00,20.85,20.85,20.78,20.78,6100.0,20.8499,20.8499,20.7799,20.7799,6100.0
2007-04-10 11:35:00,20.77,20.77,20.71,20.75,4900.0,20.7699,20.7699,20.7099,20.7499,4900.0
2007-04-10 11:40:00,20.75,20.75,20.72,20.75,7900.0,20.7499,20.7499,20.7199,20.7499,7900.0
2007-04-10 11:45:00,20.75,20.75,20.73,20.74,18500.0,20.7499,20.7499,20.7299,20.7399,18500.0
2007-04-10 11:50:00,20.74,20.76,20.74,20.76,12100.0,20.7399,20.7599,20.7399,20.7599,12100.0
2007-04-10 11:55:00,20.76,20.76,20.74,20.74,2900.0,20.7599,20.7599,20.7399,20.7399,2900.0
2007-04-10 12:00:00,20.75,20.75,20.73,20.73,5300.0,20.7499,20.7499,20.7299,20.7299,5300.0
2007-04-10 12:05:00,20.74,20.75,20.74,20.75,1000.0,20.7399,20.7499,20.7399,20.7499,1000.0
2007-04-10 12:10:00,20.74,20.75,20.74,20.75,3400.0,20.7399,20.7499,20.7399,20.7499,3400.0
2007-04-10 12:15:00,20.75,20.75,20.74,20.75,4500.0,20.7499,20.7499,20.7399,20.7499,4500.0
2007-04-10 12:20:00,20.75,20.75,20.74,20.74,4200.0,20.7499,20.7499,20.7399,20.7399,4200.0
2007-04-10 12:25:00,20.74,20.74,20.72,20.73,5400.0,20.7399,20.7399,20.7199,20.7299,5400.0
2007-04-10 12:30:00,20.74,20.74,20.73,20.73,400.0,20.7399,20.7399,20.7299,20.7299,400.0
2007-04-10 12:35:00,20.74,20.75,20.74,20.75,7900.0,20.7399,20.7499,20.7399,20.7499,7900.0
2007-04-10 12:40:00,20.74,20.75,20.73,20.74,3100.0,20.7399,20.7499,20.7299,20.7399,3100.0
2007-04-10 12:45:00,20.73,20.74,20.73,20.74,2800.0,20.7299,20.7399,20.7299,20.7399,2800.0
2007-04-10 12:50:00,20.73,20.74,20.73,20.73,2000.0,20.7299,20.7399,20.7299,20.7299,2000.0
2007-04-10 12:55:00,20.73,20.73,20.73,20.73,3300.0,20.7299,20.7299,20.7299,20.7299,3300.0
2007-04-10 13:00:00,20.73,20.73,20.72,20.72,1000.0,20.7299,20.7299,20.7199,20.7199,1000.0
2007-04-10 13:05:00,20.72,20.72,20.7,20.7,7400.0,20.7199,20.7199,20.6999,20.6999,7400.0
2007-04-10 13:10:00,20.69,20.72,20.67,20.72,6600.0,20.6899,20.7199,20.6699,20.7199,6600.0
2007-04-10 13:15:00,20.71,20.72,20.7,20.7,1500.0,20.7099,20.7199,20.6999,20.6999,1500.0
2007-04-10 13:20:00,20.71,20.71,20.7,20.7,2200.0,20.7099,20.7099,20.6999,20.6999,2200.0
2007-04-10 13:25:00,20.7,20.71,20.7,20.7,3700.0,20.6999,20.7099,20.6999,20.6999,3700.0
2007-04-10 13:30:00,20.7,20.71,20.7,20.7,3100.0,20.6999,20.7099,20.6999,20.6999,3100.0
2007-04-10 13:35:00,20.71,20.75,20.71,20.75,5300.0,20.7099,20.7499,20.7099,20.7499,5300.0
2007-04-10 13:40:00,20.74,20.74,20.72,20.72,500.0,20.7399,20.7399,20.7199,20.7199,500.0
2007-04-10 13:45:00,20.72,20.72,20.7,20.71,5800.0,20.7199,20.7199,20.6999,20.7099,5800.0
2007-04-10 13:50:00,20.7,20.7,20.67,20.67,11000.0,20.6999,20.6999,20.6699,20.6699,11000.0
2007-04-10 13:55:00,20.67,20.68,20.65,20.66,5800.0,20.6699,20.6799,20.6499,20.6599,5800.0
2007-04-10 14:00:00,20.65,20.66,20.57,20.58,15200.0,20.6499,20.6599,20.5699,20.5799,15200.0
2007-04-10 14:05:00,20.58,20.69,20.58,20.64,10600.0,20.5799,20.6899,20.5799,20.6399,10600.0
2007-04-10 14:10:00,20.64,20.64,20.57,20.57,8000.0,20.6399,20.6399,20.5699,20.5699,8000.0
2007-04-10 14:15:00,20.57,20.59,20.55,20.59,7600.0,20.5699,20.5899,20.5499,20.5899,7600.0
2007-04-10 14:20:00,20.58,20.61,20.55,20.61,6800.0,20.5799,20.6099,20.5499,20.6099,6800.0
2007-04-10 14:25:00,20.6,20.6,20.51,20.52,19500.0,20.5999,20.5999,20.5099,20.5199,19500.0
2007-04-10 14:30:00,20.52,20.7,20.5,20.7,40000.0,20.5199,20.6999,20.4999,20.6999,40000.0
2007-04-10 14:35:00,20.68,20.68,20.59,20.59,11100.0,20.6799,20.6799,20.5899,20.5899,11100.0
2007-04-10 14:40:00,20.59,20.62,20.58,20.59,14600.0,20.5899,20.6199,20.5799,20.5899,14600.0
2007-04-10 14:45:00,20.59,20.68,20.59,20.66,19000.0,20.5899,20.6799,20.5899,20.6599,19000.0
2007-04-10 14:50:00,20.63,20.65,20.57,20.57,27900.0,20.6299,20.6499,20.5699,20.5699,27900.0
2007-04-10 14:55:00,20.58,20.6,20.55,20.56,42400.0,20.5799,20.5999,20.5499,20.5599,42400.0
2007-04-10 15:00:00,20.57,20.6,20.52,20.57,18000.0,20.5699,20.5999,20.5199,20.5699,18000.0
2007-04-10 15:05:00,20.59,20.6,20.53,20.54,15800.0,20.5899,20.5999,20.5299,20.5399,15800.0
2007-04-10 15:10:00,20.54,20.57,20.53,20.55,41100.0,20.5399,20.5699,20.5299,20.5499,41100.0
2007-04-10 15:15:00,20.55,20.55,20.51,20.55,47000.0,20.5499,20.5499,20.5099,20.5499,47000.0
2007-04-10 15:20:00,20.55,20.57,20.47,20.48,43300.0,20.5499,20.5699,20.4699,20.4799,43300.0
2007-04-10 15:25:00,20.48,20.48,20.33,20.35,37400.0,20.4799,20.4799,20.3299,20.3499,37400.0
2007-04-10 15:30:00,20.36,20.54,20.36,20.49,99000.0,20.3599,20.5399,20.3599,20.4899,99000.0
2007-04-10 15:35:00,20.49,20.5,20.41,20.42,76900.0,20.4899,20.4999,20.4099,20.4199,76900.0
2007-04-10 15:40:00,20.42,20.45,20.4,20.42,53400.0,20.4199,20.4499,20.3999,20.4199,53400.0
2007-04-10 15:45:00,20.41,20.46,20.4,20.44,34400.0,20.4099,20.4599,20.3999,20.4399,34400.0
2007-04-10 15:50:00,20.45,20.46,20.41,20.41,43300.0,20.4499,20.4599,20.4099,20.4099,43300.0
2007-04-10 15:55:00,20.41,20.47,20.38,20.39,156200.0,20.4099,20.4699,20.3799,20.3899,156200.0
2007-04-11 09:30:00,20.3,20.48,20.3,20.42,47100.0,20.2999,20.4799,20.2999,20.4199,47100.0
2007-04-11 09:35:00,20.39,20.39,20.31,20.33,23000.0,20.3899,20.3899,20.3099,20.3299,23000.0
2007-04-11 09:40:00,20.33,20.33,20.18,20.18,36700.0,20.3299,20.3299,20.1799,20.1799,36700.0
2007-04-11 09:45:00,20.18,20.28,20.17,20.17,22600.0,20.1799,20.2799,20.1699,20.1699,22600.0
2007-04-11 09:50:00,20.2,20.21,20.17,20.18,5800.0,20.1999,20.2099,20.1699,20.1799,5800.0
2007-04-11 09:55:00,20.17,20.27,20.17,20.23,42800.0,20.1699,20.2699,20.1699,20.2299,42800.0
2007-04-11 10:00:00,20.22,20.28,20.21,20.21,15400.0,20.2199,20.2799,20.2099,20.2099,15400.0
2007-04-11 10:05:00,20.23,20.27,20.21,20.25,12700.0,20.2299,20.2699,20.2099,20.2499,12700.0
2007-04-11 10:10:00,20.25,20.29,20.22,20.25,13900.0,20.2499,20.2899,20.2199,20.2499,13900.0
2007-04-11 10:15:00,20.24,20.25,20.16,20.16,10500.0,20.2399,20.2499,20.1599,20.1599,10500.0
2007-04-11 10:20:00,20.19,20.19,20.1,20.14,9600.0,20.1899,20.1899,20.0999,20.1399,9600.0
2007-04-11 10:25:00,20.13,20.15,20.12,20.14,12000.0,20.1299,20.1499,20.1199,20.1399,12000.0
2007-04-11 10:30:00,20.14,20.18,20.14,20.16,4300.0,20.1399,20.1799,20.1399,20.1599,4300.0
2007-04-11 10:35:00,20.18,20.25,20.18,20.2,6400.0,20.1799,20.2499,20.1799,20.1999,6400.0
2007-04-11 10:40:00,20.21,20.23,20.2,20.2,61000.0,20.2099,20.2299,20.1999,20.1999,61000.0
2007-04-11 10:45:00,20.2,20.22,20.15,20.19,71300.0,20.1999,20.2199,20.1499,20.1899,71300.0
2007-04-11 10:50:00,20.18,20.18,20.15,20.15,12600.0,20.1799,20.1799,20.1499,20.1499,12600.0
2007-04-11 10:55:00,20.15,20.15,20.1,20.14,9200.0,20.1499,20.1499,20.0999,20.1399,9200.0
2007-04-11 11:00:00,20.15,20.21,20.15,20.2,50700.0,20.1499,20.2099,20.1499,20.1999,50700.0
2007-04-11 11:05:00,20.22,20.27,20.18,20.24,72400.0,20.2199,20.2699,20.1799,20.2399,72400.0
2007-04-11 11:10:00,20.24,20.3,20.24,20.3,30700.0,20.2399,20.2999,20.2399,20.2999,30700.0
2007-04-11 11:15:00,20.29,20.31,20.28,20.28,13700.0,20.2899,20.3099,20.2799,20.2799,13700.0
2007-04-11 11:20:00,20.29,20.3,20.28,20.29,7600.0,20.2899,20.2999,20.2799,20.2899,7600.0
2007-04-11 11:25:00,20.28,20.31,20.28,20.3,9600.0,20.2799,20.3099,20.2799,20.2999,9600.0
2007-04-11 11:30:00,20.3,20.31,20.28,20.3,14100.0,20.2999,20.3099,20.2799,20.2999,14100.0
2007-04-11 11:35:00,20.28,20.31,20.28,20.31,7500.0,20.2799,20.3099,20.2799,20.3099,7500.0
2007-04-11 11:40:00,20.3,20.32,20.29,20.3,7800.0,20.2999,20.3199,20.2899,20.2999,7800.0
2007-04-11 11:45:00,20.32,20.32,20.28,20.3,21400.0,20.3199,20.3199,20.2799,20.2999,21400.0
2007-04-11 11:50:00,20.29,20.31,20.27,20.29,11200.0,20.2899,20.3099,20.2699,20.2899,11200.0
2007-04-11 11:55:00,20.28,20.31,20.28,20.3,9000.0,20.2799,20.3099,20.2799,20.2999,9000.0
2007-04-11 12:00:00,20.3,20.3,20.29,20.3,10500.0,20.2999,20.2999,20.2899,20.2999,10500.0
2007-04-11 12:05:00,20.29,20.31,20.27,20.29,21600.0,20.2899,20.3099,20.2699,20.2899,21600.0
2007-04-11 12:10:00,20.3,20.31,20.28,20.29,41400.0,20.2999,20.3099,20.2799,20.2899,41400.0
2007-04-11 12:15:00,20.29,20.3,20.29,20.29,10500.0,20.2899,20.2999,20.2899,20.2899,10500.0
2007-04-11 12:20:00,20.29,20.3,20.29,20.29,5400.0,20.2899,20.2999,20.2899,20.2899,5400.0
2007-04-11 12:25:00,20.29,20.3,20.28,20.28,31700.0,20.2899,20.2999,20.2799,20.2799,31700.0
2007-04-11 12:30:00,20.28,20.29,20.25,20.25,12200.0,20.2799,20.2899,20.2499,20.2499,12200.0
2007-04-11 12:35:00,20.26,20.27,20.2,20.23,67700.0,20.2599,20.2699,20.1999,20.2299,67700.0
2007-04-11 12:40:00,20.2,20.22,20.17,20.19,22100.0,20.1999,20.2199,20.1699,20.1899,22100.0
2007-04-11 12:45:00,20.2,20.2,20.19,20.19,12100.0,20.1999,20.1999,20.1899,20.1899,12100.0
2007-04-11 12:50:00,20.2,20.22,20.19,20.21,15700.0,20.1999,20.2199,20.1899,20.2099,15700.0
2007-04-11 12:55:00,20.22,20.26,20.21,20.24,8800.0,20.2199,20.2599,20.2099,20.2399,8800.0
2007-04-11 13:00:00,20.23,20.25,20.21,20.23,3800.0,20.2299,20.2499,20.2099,20.2299,3800.0
2007-04-11 13:05:00,20.24,20.28,20.2,20.21,26700.0,20.2399,20.2799,20.1999,20.2099,26700.0
2007-04-11 13:10:00,20.25,20.27,20.23,20.26,7400.0,20.2499,20.2699,20.2299,20.2599,7400.0
2007-04-11 13:15:00,20.25,20.29,20.25,20.28,5600.0,20.2499,20.2899,20.2499,20.2799,5600.0
2007-04-11 13:20:00,20.29,20.29,20.26,20.27,8300.0,20.2899,20.2899,20.2599,20.2699,8300.0
2007-04-11 13:25:00,20.27,20.31,20.26,20.31,55000.0,20.2699,20.3099,20.2599,20.3099,55000.0
2007-04-11 13:30:00,20.31,20.32,20.3,20.31,35700.0,20.3099,20.3199,20.2999,20.3099,35700.0
2007-04-11 13:35:00,20.32,20.33,20.31,20.31,19700.0,20.3199,20.3299,20.3099,20.3099,19700.0
2007-04-11 13:40:00,20.32,20.39,20.31,20.36,23900.0,20.3199,20.3899,20.3099,20.3599,23900.0
2007-04-11 13:45:00,20.38,20.42,20.35,20.4,30600.0,20.3799,20.4199,20.3499,20.3999,30600.0
2007-04-11 13:50:00,20.41,20.42,20.4,20.41,27400.0,20.4099,20.4199,20.3999,20.4099,27400.0
2007-04-11 13:55:00,20.42,20.42,20.4,20.41,12800.0,20.4199,20.4199,20.3999,20.4099,12800.0
2007-04-11 14:00:00,20.41,20.42,20.4,20.4,19400.0,20.4099,20.4199,20.3999,20.3999,19400.0
2007-04-11 14:05:00,20.4,20.41,20.32,20.35,19900.0,20.3999,20.4099,20.3199,20.3499,19900.0
2007-04-11 14:10:00,20.36,20.4,20.35,20.38,8500.0,20.3599,20.3999,20.3499,20.3799,8500.0
2007-04-11 14:15:00,20.39,20.55,20.35,20.47,40200.0,20.3899,20.5499,20.3499,20.4699,40200.0
2007-04-11 14:20:00,20.48,20.58,20.43,20.47,42200.0,20.4799,20.5799,20.4299,20.4699,42200.0
2007-04-11 14:25:00,20.48,20.58,20.47,20.5,35800.0,20.4799,20.5799,20.4699,20.4999,35800.0
2007-04-11 14:30:00,20.49,20.52,20.48,20.5,13300.0,20.4899,20.5199,20.4799,20.4999,13300.0
2007-04-11 14:35:00,20.5,20.56,20.39,20.44,33800.0,20.4999,20.5599,20.3899,20.4399,33800.0
2007-04-11 14:40:00,20.42,20.42,20.4,20.41,13000.0,20.4199,20.4199,20.3999,20.4099,13000.0
2007-04-11 14:45:00,20.41,20.5,20.4,20.45,15900.0,20.4099,20.4999,20.3999,20.4499,15900.0
2007-04-11 14:50:00,20.45,20.49,20.38,20.48,77000.0,20.4499,20.4899,20.3799,20.4799,77000.0
2007-04-11 14:55:00,20.48,20.48,20.45,20.46,14700.0,20.4799,20.4799,20.4499,20.4599,14700.0
2007-04-11 15:00:00,20.46,20.48,20.45,20.48,15600.0,20.4599,20.4799,20.4499,20.4799,15600.0
2007-04-11 15:05:00,20.5,20.53,20.45,20.46,18000.0,20.4999,20.5299,20.4499,20.4599,18000.0
2007-04-11 15:10:00,20.46,20.48,20.43,20.44,30500.0,20.4599,20.4799,20.4299,20.4399,30500.0
2007-04-11 15:15:00,20.44,20.46,20.44,20.46,29600.0,20.4399,20.4599,20.4399,20.4599,29600.0
2007-04-11 15:20:00,20.46,20.56,20.44,20.56,41100.0,20.4599,20.5599,20.4399,20.5599,41100.0
2007-04-11 15:25:00,20.58,20.65,20.5,20.56,77300.0,20.5799,20.6499,20.4999,20.5599,77300.0
2007-04-11 15:30:00,20.56,20.75,20.5,20.51,25800.0,20.5599,20.7499,20.4999,20.5099,25800.0
2007-04-11 15:35:00,20.5,20.51,20.38,20.45,30800.0,20.4999,20.5099,20.3799,20.4499,30800.0
2007-04-11 15:40:00,20.46,20.65,20.45,20.62,27800.0,20.4599,20.6499,20.4499,20.6199,27800.0
2007-04-11 15:45:00,20.62,20.78,20.58,20.66,69600.0,20.6199,20.7799,20.5799,20.6599,69600.0
2007-04-11 15:50:00,20.66,21.03,20.66,20.85,162900.0,20.6599,21.0299,20.6599,20.8499,162900.0
2007-04-11 15:55:00,20.85,21.05,20.78,20.82,407600.0,20.8499,21.0499,20.7799,20.8199,407600.0
2007-04-12 09:30:00,21.02,21.02,20.75,20.75,31000.0,21.0199,21.0199,20.7499,20.7499,31000.0
2007-04-12 09:35:00,20.75,20.85,20.75,20.81,17900.0,20.7499,20.8499,20.7499,20.8099,17900.0
2007-04-12 09:40:00,20.7,20.7,20.5,20.52,23200.0,20.6999,20.6999,20.4999,20.5199,23200.0
2007-04-12 09:45:00,20.52,20.54,20.5,20.52,15700.0,20.5199,20.5399,20.4999,20.5199,15700.0
2007-04-12 09:50:00,20.52,20.65,20.52,20.65,8900.0,20.5199,20.6499,20.5199,20.6499,8900.0
2007-04-12 09:55:00,20.6,20.65,20.59,20.62,24000.0,20.5999,20.6499,20.5899,20.6199,24000.0
2007-04-12 10:00:00,20.63,20.8,20.63,20.76,26200.0,20.6299,20.7999,20.6299,20.7599,26200.0
2007-04-12 10:05:00,20.75,21.28,20.63,20.74,46800.0,20.7499,21.2799,20.6299,20.7399,46800.0
2007-04-12 10:10:00,20.75,20.88,20.73,20.85,19600.0,20.7499,20.8799,20.7299,20.8499,19600.0
2007-04-12 10:15:00,20.85,20.94,20.76,20.81,21200.0,20.8499,20.9399,20.7599,20.8099,21200.0
2007-04-12 10:20:00,20.81,20.81,20.66,20.77,120700.0,20.8099,20.8099,20.6599,20.7699,120700.0
2007-04-12 10:25:00,20.7,20.75,20.67,20.73,13400.0,20.6999,20.7499,20.6699,20.7299,13400.0
2007-04-12 10:30:00,20.67,20.74,20.67,20.7,7500.0,20.6699,20.7399,20.6699,20.6999,7500.0
2007-04-12 10:35:00,20.71,20.8,20.67,20.67,15800.0,20.7099,20.7999,20.6699,20.6699,15800.0
2007-04-12 10:40:00,20.68,20.78,20.68,20.7,41400.0,20.6799,20.7799,20.6799,20.6999,41400.0
2007-04-12 10:45:00,20.7,20.72,20.65,20.67,15500.0,20.6999,20.7199,20.6499,20.6699,15500.0
2007-04-12 10:50:00,20.66,20.78,20.66,20.75,42000.0,20.6599,20.7799,20.6599,20.7499,42000.0
2007-04-12 10:55:00,20.75,20.78,20.75,20.75,25900.0,20.7499,20.7799,20.7499,20.7499,25900.0
2007-04-12 11:00:00,20.71,20.77,20.71,20.76,11600.0,20.7099,20.7699,20.7099,20.7599,11600.0
2007-04-12 11:05:00,20.77,20.77,20.69,20.73,5600.0,20.7699,20.7699,20.6899,20.7299,5600.0
2007-04-12 11:10:00,20.72,20.76,20.72,20.72,29400.0,20.7199,20.7599,20.7199,20.7199,29400.0
2007-04-12 11:15:00,20.72,20.73,20.68,20.7,79000.0,20.7199,20.7299,20.6799,20.6999,79000.0
2007-04-12 11:20:00,20.71,20.74,20.7,20.74,154800.0,20.7099,20.7399,20.6999,20.7399,154800.0
2007-04-12 11:25:00,20.73,20.73,20.7,20.71,38700.0,20.7299,20.7299,20.6999,20.7099,38700.0
2007-04-12 11:30:00,20.71,20.72,20.68,20.69,114600.0,20.7099,20.7199,20.6799,20.6899,114600.0
2007-04-12 11:35:00,20.69,20.71,20.67,20.67,67600.0,20.6899,20.7099,20.6699,20.6699,67600.0
2007-04-12 11:40:00,20.67,20.7,20.67,20.68,78800.0,20.6699,20.6999,20.6699,20.6799,78800.0
2007-04-12 11:45:00,20.68,20.69,20.66,20.67,7800.0,20.6799,20.6899,20.6599,20.6699,7800.0
2007-04-12 11:50:00,20.67,20.67,20.66,20.67,21500.0,20.6699,20.6699,20.6599,20.6699,21500.0
2007-04-12 11:55:00,20.66,20.67,20.6,20.67,70300.0,20.6599,20.6699,20.5999,20.6699,70300.0
2007-04-12 12:00:00,20.65,20.65,20.6,20.63,23400.0,20.6499,20.6499,20.5999,20.6299,23400.0
2007-04-12 12:05:00,20.62,20.74,20.62,20.74,119000.0,20.6199,20.7399,20.6199,20.7399,119000.0
2007-04-12 12:10:00,20.73,20.74,20.68,20.7,21000.0,20.7299,20.7399,20.6799,20.6999,21000.0
2007-04-12 12:15:00,20.7,20.72,20.68,20.7,20200.0,20.6999,20.7199,20.6799,20.6999,20200.0
2007-04-12 12:20:00,20.71,20.71,20.7,20.7,16400.0,20.7099,20.7099,20.6999,20.6999,16400.0
2007-04-12 12:25:00,20.7,20.72,20.66,20.71,31500.0,20.6999,20.7199,20.6599,20.7099,31500.0
2007-04-12 12:30:00,20.7,20.7,20.66,20.66,5400.0,20.6999,20.6999,20.6599,20.6599,5400.0
2007-04-12 12:35:00,20.67,20.7,20.66,20.7,8400.0,20.6699,20.6999,20.6599,20.6999,8400.0
2007-04-12 12:40:00,20.69,20.69,20.67,20.67,27800.0,20.6899,20.6899,20.6699,20.6699,27800.0
2007-04-12 12:45:00,20.67,20.7,20.66,20.66,13100.0,20.6699,20.6999,20.6599,20.6599,13100.0
2007-04-12 12:50:00,20.66,20.66,20.58,20.58,11200.0,20.6599,20.6599,20.5799,20.5799,11200.0
2007-04-12 12:55:00,20.56,20.61,20.48,20.6,32200.0,20.5599,20.6099,20.4799,20.5999,32200.0
2007-04-12 13:00:00,20.61,20.64,20.59,20.63,24900.0,20.6099,20.6399,20.5899,20.6299,24900.0
2007-04-12 13:05:00,20.64,20.64,20.58,20.6,6500.0,20.6399,20.6399,20.5799,20.5999,6500.0
2007-04-12 13:10:00,20.6,20.61,20.59,20.61,7800.0,20.5999,20.6099,20.5899,20.6099,7800.0
2007-04-12 13:15:00,20.61,20.62,20.59,20.59,31000.0,20.6099,20.6199,20.5899,20.5899,31000.0
2007-04-12 13:20:00,20.6,20.63,20.59,20.62,13500.0,20.5999,20.6299,20.5899,20.6199,13500.0
2007-04-12 13:25:00,20.63,20.63,20.57,20.57,12700.0,20.6299,20.6299,20.5699,20.5699,12700.0
2007-04-12 13:30:00,20.56,20.64,20.56,20.64,13700.0,20.5599,20.6399,20.5599,20.6399,13700.0
2007-04-12 13:35:00,20.66,20.66,20.56,20.56,26400.0,20.6599,20.6599,20.5599,20.5599,26400.0
2007-04-12 13:40:00,20.56,20.6,20.55,20.59,15300.0,20.5599,20.5999,20.5499,20.5899,15300.0
2007-04-12 13:45:00,20.59,20.61,20.58,20.6,8100.0,20.5899,20.6099,20.5799,20.5999,8100.0
2007-04-12 13:50:00,20.6,20.63,20.6,20.63,9600.0,20.5999,20.6299,20.5999,20.6299,9600.0
2007-04-12 13:55:00,20.63,20.63,20.6,20.62,126900.0,20.6299,20.6299,20.5999,20.6199,126900.0
2007-04-12 14:00:00,20.62,20.63,20.61,20.62,14500.0,20.6199,20.6299,20.6099,20.6199,14500.0
2007-04-12 14:05:00,20.63,20.63,20.59,20.6,17300.0,20.6299,20.6299,20.5899,20.5999,17300.0
2007-04-12 14:10:00,20.6,20.61,20.6,20.61,9500.0,20.5999,20.6099,20.5999,20.6099,9500.0
2007-04-12 14:15:00,20.62,20.62,20.6,20.61,27500.0,20.6199,20.6199,20.5999,20.6099,27500.0
2007-04-12 14:20:00,20.62,20.7,20.6,20.69,50000.0,20.6199,20.6999,20.5999,20.6899,50000.0
2007-04-12 14:25:00,20.7,20.7,20.64,20.66,45100.0,20.6999,20.6999,20.6399,20.6599,45100.0
2007-04-12 14:30:00,20.66,20.67,20.65,20.66,14600.0,20.6599,20.6699,20.6499,20.6599,14600.0
2007-04-12 14:35:00,20.67,20.73,20.66,20.66,34100.0,20.6699,20.7299,20.6599,20.6599,34100.0
2007-04-12 14:40:00,20.66,20.66,20.63,20.64,7900.0,20.6599,20.6599,20.6299,20.6399,7900.0
2007-04-12 14:45:00,20.64,20.68,20.64,20.68,11400.0,20.6399,20.6799,20.6399,20.6799,11400.0
2007-04-12 14:50:00,20.67,20.72,20.67,20.69,13400.0,20.6699,20.7199,20.6699,20.6899,13400.0
2007-04-12 14:55:00,20.68,20.69,20.65,20.66,13100.0,20.6799,20.6899,20.6499,20.6599,13100.0
2007-04-12 15:00:00,20.66,20.71,20.65,20.69,10400.0,20.6599,20.7099,20.6499,20.6899,10400.0
2007-04-12 15:05:00,20.7,20.78,20.7,20.75,23100.0,20.6999,20.7799,20.6999,20.7499,23100.0
2007-04-12 15:10:00,20.74,20.78,20.74,20.77,23400.0,20.7399,20.7799,20.7399,20.7699,23400.0
2007-04-12 15:15:00,20.77,20.78,20.76,20.78,30700.0,20.7699,20.7799,20.7599,20.7799,30700.0
2007-04-12 15:20:00,20.78,20.78,20.71,20.72,41100.0,20.7799,20.7799,20.7099,20.7199,41100.0
2007-04-12 15:25:00,20.72,20.78,20.72,20.78,34800.0,20.7199,20.7799,20.7199,20.7799,34800.0
2007-04-12 15:30:00,20.77,20.78,20.75,20.77,33000.0,20.7699,20.7799,20.7499,20.7699,33000.0
2007-04-12 15:35:00,20.77,20.78,20.75,20.77,33600.0,20.7699,20.7799,20.7499,20.7699,33600.0
2007-04-12 15:40:00,20.77,20.78,20.75,20.77,32300.0,20.7699,20.7799,20.7499,20.7699,32300.0
2007-04-12 15:45:00,20.77,20.78,20.69,20.7,94200.0,20.7699,20.7799,20.6899,20.6999,94200.0
2007-04-12 15:50:00,20.7,20.83,20.62,20.79,155200.0,20.6999,20.8299,20.6199,20.7899,155200.0
2007-04-12 15:55:00,20.79,21.0,20.78,20.87,136400.0,20.7899,20.9999,20.7799,20.8699,136400.0
2007-04-13 09:30:00,20.91,21.2,20.82,21.18,21100.0,20.9099,21.1999,20.8199,21.1799,21100.0
2007-04-13 09:35:00,21.11,21.16,21.02,21.02,43700.0,21.1099,21.1599,21.0199,21.0199,43700.0
2007-04-13 09:40:00,21.04,21.07,20.94,20.97,13300.0,21.0399,21.0699,20.9399,20.9699,13300.0
2007-04-13 09:45:00,20.99,21.01,20.95,21.01,9500.0,20.9899,21.0099,20.9499,21.0099,9500.0
2007-04-13 09:50:00,21.0,21.02,20.88,20.88,10500.0,20.9999,21.0199,20.8799,20.8799,10500.0
2007-04-13 09:55:00,20.86,21.06,20.82,20.86,60100.0,20.8599,21.0599,20.8199,20.8599,60100.0
2007-04-13 10:00:00,20.86,20.86,20.68,20.75,22500.0,20.8599,20.8599,20.6799,20.7499,22500.0
2007-04-13 10:05:00,20.8,20.84,20.7,20.73,12900.0,20.7999,20.8399,20.6999,20.7299,12900.0
2007-04-13 10:10:00,20.75,20.82,20.75,20.79,6200.0,20.7499,20.8199,20.7499,20.7899,6200.0
2007-04-13 10:15:00,20.78,20.85,20.74,20.78,10500.0,20.7799,20.8499,20.7399,20.7799,10500.0
2007-04-13 10:20:00,20.71,20.79,20.65,20.78,21700.0,20.7099,20.7899,20.6499,20.7799,21700.0
2007-04-13 10:25:00,20.74,20.75,20.65,20.67,5500.0,20.7399,20.7499,20.6499,20.6699,5500.0
2007-04-13 10:30:00,20.71,20.72,20.67,20.71,11000.0,20.7099,20.7199,20.6699,20.7099,11000.0
2007-04-13 10:35:00,20.7,20.74,20.7,20.73,11300.0,20.6999,20.7399,20.6999,20.7299,11300.0
2007-04-13 10:40:00,20.73,20.78,20.71,20.77,6500.0,20.7299,20.7799,20.7099,20.7699,6500.0
2007-04-13 10:45:00,20.75,20.81,20.75,20.78,7100.0,20.7499,20.8099,20.7499,20.7799,7100.0
2007-04-13 10:50:00,20.81,20.82,20.74,20.76,7500.0,20.8099,20.8199,20.7399,20.7599,7500.0
2007-04-13 10:55:00,20.76,20.84,20.74,20.79,7600.0,20.7599,20.8399,20.7399,20.7899,7600.0
2007-04-13 11:00:00,20.8,20.84,20.78,20.79,11300.0,20.7999,20.8399,20.7799,20.7899,11300.0
2007-04-13 11:05:00,20.8,20.8,20.72,20.74,6900.0,20.7999,20.7999,20.7199,20.7399,6900.0
2007-04-13 11:10:00,20.76,20.81,20.75,20.78,7300.0,20.7599,20.8099,20.7499,20.7799,7300.0
2007-04-13 11:15:00,20.8,20.81,20.76,20.78,9200.0,20.7999,20.8099,20.7599,20.7799,9200.0
2007-04-13 11:20:00,20.78,20.8,20.76,20.8,5600.0,20.7799,20.7999,20.7599,20.7999,5600.0
2007-04-13 11:25:00,20.8,20.81,20.77,20.8,6100.0,20.7999,20.8099,20.7699,20.7999,6100.0
2007-04-13 11:30:00,20.8,20.81,20.77,20.79,7100.0,20.7999,20.8099,20.7699,20.7899,7100.0
2007-04-13 11:35:00,20.77,20.81,20.75,20.75,14800.0,20.7699,20.8099,20.7499,20.7499,14800.0
2007-04-13 11:40:00,20.75,20.76,20.65,20.66,34300.0,20.7499,20.7599,20.6499,20.6599,34300.0
2007-04-13 11:45:00,20.69,20.71,20.68,20.71,6800.0,20.6899,20.7099,20.6799,20.7099,6800.0
2007-04-13 11:50:00,20.72,20.72,20.68,20.69,10300.0,20.7199,20.7199,20.6799,20.6899,10300.0
2007-04-13 11:55:00,20.7,20.77,20.69,20.76,39700.0,20.6999,20.7699,20.6899,20.7599,39700.0
2007-04-13 12:00:00,20.76,20.76,20.71,20.72,13200.0,20.7599,20.7599,20.7099,20.7199,13200.0
2007-04-13 12:05:00,20.72,20.73,20.71,20.73,5000.0,20.7199,20.7299,20.7099,20.7299,5000.0
2007-04-13 12:10:00,20.74,20.76,20.72,20.75,7000.0,20.7399,20.7599,20.7199,20.7499,7000.0
2007-04-13 12:15:00,20.75,20.76,20.74,20.74,9100.0,20.7499,20.7599,20.7399,20.7399,9100.0
2007-04-13 12:20:00,20.75,20.75,20.74,20.75,15800.0,20.7499,20.7499,20.7399,20.7499,15800.0
2007-04-13 12:25:00,20.75,20.77,20.74,20.77,28300.0,20.7499,20.7699,20.7399,20.7699,28300.0
2007-04-13 12:30:00,20.77,20.77,20.7,20.71,16500.0,20.7699,20.7699,20.6999,20.7099,16500.0
2007-04-13 12:35:00,20.7,20.74,20.7,20.74,3400.0,20.6999,20.7399,20.6999,20.7399,3400.0
2007-04-13 12:40:00,20.74,20.74,20.73,20.74,6000.0,20.7399,20.7399,20.7299,20.7399,6000.0
2007-04-13 12:45:00,20.73,20.74,20.73,20.74,6700.0,20.7299,20.7399,20.7299,20.7399,6700.0
2007-04-13 12:50:00,20.74,20.74,20.69,20.71,11100.0,20.7399,20.7399,20.6899,20.7099,11100.0
2007-04-13 12:55:00,20.71,20.71,20.67,20.67,6700.0,20.7099,20.7099,20.6699,20.6699,6700.0
2007-04-13 13:00:00,20.68,20.68,20.67,20.67,6700.0,20.6799,20.6799,20.6699,20.6699,6700.0
2007-04-13 13:05:00,20.68,20.69,20.64,20.66,10400.0,20.6799,20.6899,20.6399,20.6599,10400.0
2007-04-13 13:10:00,20.66,20.7,20.65,20.68,13300.0,20.6599,20.6999,20.6499,20.6799,13300.0
2007-04-13 13:15:00,20.68,20.69,20.67,20.68,4700.0,20.6799,20.6899,20.6699,20.6799,4700.0
2007-04-13 13:20:00,20.67,20.67,20.62,20.63,14600.0,20.6699,20.6699,20.6199,20.6299,14600.0
2007-04-13 13:25:00,20.63,20.67,20.63,20.64,12900.0,20.6299,20.6699,20.6299,20.6399,12900.0
2007-04-13 13:30:00,20.64,20.67,20.64,20.67,7100.0,20.6399,20.6699,20.6399,20.6699,7100.0
2007-04-13 13:35:00,20.67,20.68,20.64,20.64,6000.0,20.6699,20.6799,20.6399,20.6399,6000.0
2007-04-13 13:40:00,20.62,20.71,20.62,20.7,10800.0,20.6199,20.7099,20.6199,20.6999,10800.0
2007-04-13 13:45:00,20.69,20.7,20.69,20.7,9700.0,20.6899,20.6999,20.6899,20.6999,9700.0
2007-04-13 13:50:00,20.7,20.7,20.69,20.7,4500.0,20.6999,20.6999,20.6899,20.6999,4500.0
2007-04-13 13:55:00,20.69,20.72,20.69,20.7,9700.0,20.6899,20.7199,20.6899,20.6999,9700.0
2007-04-13 14:00:00,20.7,20.71,20.69,20.69,10600.0,20.6999,20.7099,20.6899,20.6899,10600.0
2007-04-13 14:05:00,20.69,20.69,20.64,20.65,6700.0,20.6899,20.6899,20.6399,20.6499,6700.0
2007-04-13 14:10:00,20.64,20.65,20.63,20.65,5700.0,20.6399,20.6499,20.6299,20.6499,5700.0
2007-04-13 14:15:00,20.66,20.69,20.64,20.69,4000.0,20.6599,20.6899,20.6399,20.6899,4000.0
2007-04-13 14:20:00,20.68,20.7,20.67,20.69,4500.0,20.6799,20.6999,20.6699,20.6899,4500.0
2007-04-13 14:25:00,20.69,20.7,20.67,20.7,5900.0,20.6899,20.6999,20.6699,20.6999,5900.0
2007-04-13 14:30:00,20.68,20.7,20.68,20.68,3900.0,20.6799,20.6999,20.6799,20.6799,3900.0
2007-04-13 14:35:00,20.69,20.71,20.68,20.7,19700.0,20.6899,20.7099,20.6799,20.6999,19700.0
2007-04-13 14:40:00,20.7,20.77,20.7,20.75,30100.0,20.6999,20.7699,20.6999,20.7499,30100.0
2007-04-13 14:45:00,20.77,20.81,20.75,20.78,21500.0,20.7699,20.8099,20.7499,20.7799,21500.0
2007-04-13 14:50:00,20.77,20.81,20.76,20.8,7500.0,20.7699,20.8099,20.7599,20.7999,7500.0
2007-04-13 14:55:00,20.79,20.82,20.78,20.8,4600.0,20.7899,20.8199,20.7799,20.7999,4600.0
2007-04-13 15:00:00,20.78,20.8,20.7,20.72,10300.0,20.7799,20.7999,20.6999,20.7199,10300.0
2007-04-13 15:05:00,20.72,20.72,20.68,20.7,19300.0,20.7199,20.7199,20.6799,20.6999,19300.0
2007-04-13 15:10:00,20.7,20.76,20.7,20.7,26000.0,20.6999,20.7599,20.6999,20.6999,26000.0
2007-04-13 15:15:00,20.7,20.74,20.7,20.7,25500.0,20.6999,20.7399,20.6999,20.6999,25500.0
2007-04-13 15:20:00,20.7,20.71,20.68,20.7,17500.0,20.6999,20.7099,20.6799,20.6999,17500.0
2007-04-13 15:25:00,20.71,20.73,20.7,20.72,10800.0,20.7099,20.7299,20.6999,20.7199,10800.0
2007-04-13 15:30:00,20.73,20.73,20.68,20.68,29800.0,20.7299,20.7299,20.6799,20.6799,29800.0
2007-04-13 15:35:00,20.68,20.73,20.67,20.71,19200.0,20.6799,20.7299,20.6699,20.7099,19200.0
2007-04-13 15:40:00,20.71,20.72,20.7,20.7,11000.0,20.7099,20.7199,20.6999,20.6999,11000.0
2007-04-13 15:45:00,20.7,20.71,20.64,20.69,20800.0,20.6999,20.7099,20.6399,20.6899,20800.0
2007-04-13 15:50:00,20.69,20.76,20.69,20.75,33000.0,20.6899,20.7599,20.6899,20.7499,33000.0
2007-04-13 15:55:00,20.75,20.76,20.64,20.75,54500.0,20.7499,20.7599,20.6399,20.7499,54500.0
2007-04-16 09:30:00,20.92,20.99,20.81,20.96,17200.0,20.9199,20.9899,20.8099,20.9599,17200.0
2007-04-16 09:35:00,20.95,20.95,20.94,20.95,12000.0,20.9499,20.9499,20.9399,20.9499,12000.0
2007-04-16 09:40:00,20.95,20.96,20.89,20.92,9700.0,20.9499,20.9599,20.8899,20.9199,9700.0
2007-04-16 09:45:00,20.91,20.91,20.8,20.81,14100.0,20.9099,20.9099,20.7999,20.8099,14100.0
2007-04-16 09:50:00,20.81,20.81,20.76,20.77,18500.0,20.8099,20.8099,20.7599,20.7699,18500.0
2007-04-16 09:55:00,20.77,20.77,20.74,20.74,10400.0,20.7699,20.7699,20.7399,20.7399,10400.0
2007-04-16 10:00:00,20.74,20.74,20.58,20.7,12600.0,20.7399,20.7399,20.5799,20.6999,12600.0
2007-04-16 10:05:00,20.65,20.7,20.65,20.69,4400.0,20.6499,20.6999,20.6499,20.6899,4400.0
2007-04-16 10:10:00,20.7,20.72,20.68,20.68,4300.0,20.6999,20.7199,20.6799,20.6799,4300.0
2007-04-16 10:15:00,20.67,20.69,20.65,20.69,7200.0,20.6699,20.6899,20.6499,20.6899,7200.0
2007-04-16 10:20:00,20.7,20.77,20.7,20.71,20800.0,20.6999,20.7699,20.6999,20.7099,20800.0
2007-04-16 10:25:00,20.74,20.75,20.71,20.71,1800.0,20.7399,20.7499,20.7099,20.7099,1800.0
2007-04-16 10:30:00,20.71,20.71,20.67,20.7,3700.0,20.7099,20.7099,20.6699,20.6999,3700.0
2007-04-16 10:35:00,20.72,20.73,20.7,20.73,4400.0,20.7199,20.7299,20.6999,20.7299,4400.0
2007-04-16 10:40:00,20.73,20.78,20.71,20.77,46100.0,20.7299,20.7799,20.7099,20.7699,46100.0
2007-04-16 10:45:00,20.77,20.82,20.72,20.77,27600.0,20.7699,20.8199,20.7199,20.7699,27600.0
2007-04-16 10:50:00,20.77,20.77,20.76,20.77,8600.0,20.7699,20.7699,20.7599,20.7699,8600.0
2007-04-16 10:55:00,20.77,20.77,20.71,20.71,4100.0,20.7699,20.7699,20.7099,20.7099,4100.0
2007-04-16 11:00:00,20.72,20.72,20.71,20.72,3700.0,20.7199,20.7199,20.7099,20.7199,3700.0
2007-04-16 11:05:00,20.72,20.72,20.7,20.7,5800.0,20.7199,20.7199,20.6999,20.6999,5800.0
2007-04-16 11:10:00,20.7,20.72,20.7,20.72,4100.0,20.6999,20.7199,20.6999,20.7199,4100.0
2007-04-16 11:15:00,20.7,20.72,20.67,20.7,5000.0,20.6999,20.7199,20.6699,20.6999,5000.0
2007-04-16 11:20:00,20.7,20.71,20.7,20.71,2500.0,20.6999,20.7099,20.6999,20.7099,2500.0
2007-04-16 11:25:00,20.71,20.73,20.71,20.73,4000.0,20.7099,20.7299,20.7099,20.7299,4000.0
2007-04-16 11:30:00,20.72,20.75,20.72,20.73,20800.0,20.7199,20.7499,20.7199,20.7299,20800.0
2007-04-16 11:35:00,20.73,20.74,20.72,20.73,19900.0,20.7299,20.7399,20.7199,20.7299,19900.0
2007-04-16 11:40:00,20.74,20.75,20.71,20.75,31600.0,20.7399,20.7499,20.7099,20.7499,31600.0
2007-04-16 11:45:00,20.74,20.75,20.74,20.74,2600.0,20.7399,20.7499,20.7399,20.7399,2600.0
2007-04-16 11:50:00,20.74,20.75,20.73,20.75,19900.0,20.7399,20.7499,20.7299,20.7499,19900.0
2007-04-16 11:55:00,20.74,20.75,20.73,20.73,31700.0,20.7399,20.7499,20.7299,20.7299,31700.0
2007-04-16 12:00:00,20.72,20.72,20.7,20.72,5700.0,20.7199,20.7199,20.6999,20.7199,5700.0
2007-04-16 12:05:00,20.73,20.73,20.72,20.73,2200.0,20.7299,20.7299,20.7199,20.7299,2200.0
2007-04-16 12:10:00,20.73,20.73,20.72,20.72,82800.0,20.7299,20.7299,20.7199,20.7199,82800.0
2007-04-16 12:15:00,20.72,20.75,20.72,20.73,39300.0,20.7199,20.7499,20.7199,20.7299,39300.0
2007-04-16 12:20:00,20.74,20.75,20.73,20.73,53500.0,20.7399,20.7499,20.7299,20.7299,53500.0
2007-04-16 12:25:00,20.74,20.8,20.73,20.75,22400.0,20.7399,20.7999,20.7299,20.7499,22400.0
2007-04-16 12:30:00,20.76,20.76,20.75,20.76,500.0,20.7599,20.7599,20.7499,20.7599,500.0
2007-04-16 12:35:00,20.74,20.75,20.71,20.72,7000.0,20.7399,20.7499,20.7099,20.7199,7000.0
2007-04-16 12:40:00,20.71,20.71,20.7,20.7,3300.0,20.7099,20.7099,20.6999,20.6999,3300.0
2007-04-16 12:45:00,20.7,20.7,20.7,20.7,3800.0,20.6999,20.6999,20.6999,20.6999,3800.0
2007-04-16 12:50:00,20.7,20.72,20.7,20.72,2300.0,20.6999,20.7199,20.6999,20.7199,2300.0
2007-04-16 12:55:00,20.71,20.72,20.71,20.71,2500.0,20.7099,20.7199,20.7099,20.7099,2500.0
2007-04-16 13:00:00,20.72,20.73,20.7,20.7,3100.0,20.7199,20.7299,20.6999,20.6999,3100.0
2007-04-16 13:05:00,20.7,20.72,20.7,20.72,2900.0,20.6999,20.7199,20.6999,20.7199,2900.0
2007-04-16 13:10:00,20.71,20.73,20.71,20.71,2200.0,20.7099,20.7299,20.7099,20.7099,2200.0
2007-04-16 13:15:00,20.71,20.72,20.7,20.72,4000.0,20.7099,20.7199,20.6999,20.7199,4000.0
2007-04-16 13:20:00,20.73,20.73,20.7,20.71,6700.0,20.7299,20.7299,20.6999,20.7099,6700.0
2007-04-16 13:25:00,20.71,20.73,20.71,20.73,3800.0,20.7099,20.7299,20.7099,20.7299,3800.0
2007-04-16 13:30:00,20.71,20.73,20.71,20.73,1900.0,20.7099,20.7299,20.7099,20.7299,1900.0
2007-04-16 13:35:00,20.71,20.72,20.7,20.71,20400.0,20.7099,20.7199,20.6999,20.7099,20400.0
2007-04-16 13:40:00,20.71,20.72,20.71,20.71,8400.0,20.7099,20.7199,20.7099,20.7099,8400.0
2007-04-16 13:45:00,20.71,20.71,20.7,20.7,19200.0,20.7099,20.7099,20.6999,20.6999,19200.0
2007-04-16 13:50:00,20.7,20.71,20.7,20.7,4500.0,20.6999,20.7099,20.6999,20.6999,4500.0
2007-04-16 13:55:00,20.7,20.71,20.68,20.71,12400.0,20.6999,20.7099,20.6799,20.7099,12400.0
2007-04-16 14:00:00,20.7,20.72,20.69,20.7,27800.0,20.6999,20.7199,20.6899,20.6999,27800.0
2007-04-16 14:05:00,20.7,20.71,20.7,20.71,3100.0,20.6999,20.7099,20.6999,20.7099,3100.0
2007-04-16 14:10:00,20.7,20.72,20.69,20.72,4000.0,20.6999,20.7199,20.6899,20.7199,4000.0
2007-04-16 14:15:00,20.7,20.71,20.7,20.71,2400.0,20.6999,20.7099,20.6999,20.7099,2400.0
2007-04-16 14:20:00,20.71,20.78,20.7,20.74,76400.0,20.7099,20.7799,20.6999,20.7399,76400.0
2007-04-16 14:25:00,20.72,20.73,20.7,20.7,6500.0,20.7199,20.7299,20.6999,20.6999,6500.0
2007-04-16 14:30:00,20.72,20.72,20.7,20.72,4100.0,20.7199,20.7199,20.6999,20.7199,4100.0
2007-04-16 14:35:00,20.72,20.75,20.71,20.75,2900.0,20.7199,20.7499,20.7099,20.7499,2900.0
2007-04-16 14:40:00,20.75,20.75,20.72,20.73,6000.0,20.7499,20.7499,20.7199,20.7299,6000.0
2007-04-16 14:45:00,20.73,20.74,20.72,20.73,12600.0,20.7299,20.7399,20.7199,20.7299,12600.0
2007-04-16 14:50:00,20.73,20.75,20.7,20.71,12600.0,20.7299,20.7499,20.6999,20.7099,12600.0
2007-04-16 14:55:00,20.69,20.72,20.69,20.7,39100.0,20.6899,20.7199,20.6899,20.6999,39100.0
2007-04-16 15:00:00,20.7,20.71,20.68,20.69,14800.0,20.6999,20.7099,20.6799,20.6899,14800.0
2007-04-16 15:05:00,20.69,20.7,20.69,20.7,5500.0,20.6899,20.6999,20.6899,20.6999,5500.0
2007-04-16 15:10:00,20.7,20.71,20.69,20.7,9000.0,20.6999,20.7099,20.6899,20.6999,9000.0
2007-04-16 15:15:00,20.7,20.7,20.69,20.7,12000.0,20.6999,20.6999,20.6899,20.6999,12000.0
2007-04-16 15:20:00,20.7,20.7,20.69,20.7,13800.0,20.6999,20.6999,20.6899,20.6999,13800.0
2007-04-16 15:25:00,20.7,20.7,20.69,20.7,16300.0,20.6999,20.6999,20.6899,20.6999,16300.0
2007-04-16 15:30:00,20.69,20.7,20.69,20.7,16200.0,20.6899,20.6999,20.6899,20.6999,16200.0
2007-04-16 15:35:00,20.7,20.71,20.68,20.7,59700.0,20.6999,20.7099,20.6799,20.6999,59700.0
2007-04-16 15:40:00,20.7,20.7,20.68,20.68,49900.0,20.6999,20.6999,20.6799,20.6799,49900.0
2007-04-16 15:45:00,20.68,20.7,20.67,20.7,26200.0,20.6799,20.6999,20.6699,20.6999,26200.0
2007-04-16 15:50:00,20.69,20.71,20.68,20.7,56100.0,20.6899,20.7099,20.6799,20.6999,56100.0
2007-04-16 15:55:00,20.7,20.83,20.7,20.8,106800.0,20.6999,20.8299,20.6999,20.7999,106800.0
2007-04-17 09:30:00,20.57,20.68,20.49,20.57,59800.0,20.5699,20.6799,20.4899,20.5699,59800.0
2007-04-17 09:35:00,20.6,20.6,20.48,20.49,8200.0,20.5999,20.5999,20.4799,20.4899,8200.0
2007-04-17 09:40:00,20.49,20.52,20.48,20.52,3400.0,20.4899,20.5199,20.4799,20.5199,3400.0
2007-04-17 09:45:00,20.51,20.62,20.51,20.55,4300.0,20.5099,20.6199,20.5099,20.5499,4300.0
2007-04-17 09:50:00,20.57,20.59,20.51,20.51,2900.0,20.5699,20.5899,20.5099,20.5099,2900.0
2007-04-17 09:55:00,20.5,20.54,20.5,20.54,4000.0,20.4999,20.5399,20.4999,20.5399,4000.0
2007-04-17 10:00:00,20.59,20.62,20.58,20.62,2400.0,20.5899,20.6199,20.5799,20.6199,2400.0
2007-04-17 10:05:00,20.62,20.65,20.57,20.63,7700.0,20.6199,20.6499,20.5699,20.6299,7700.0
2007-04-17 10:10:00,20.64,20.68,20.63,20.68,4100.0,20.6399,20.6799,20.6299,20.6799,4100.0
2007-04-17 10:15:00,20.67,20.69,20.65,20.69,11300.0,20.6699,20.6899,20.6499,20.6899,11300.0
2007-04-17 10:20:00,20.69,20.71,20.67,20.68,16000.0,20.6899,20.7099,20.6699,20.6799,16000.0
2007-04-17 10:25:00,20.68,20.73,20.62,20.64,22000.0,20.6799,20.7299,20.6199,20.6399,22000.0
2007-04-17 10:30:00,20.6,20.62,20.58,20.6,3000.0,20.5999,20.6199,20.5799,20.5999,3000.0
2007-04-17 10:35:00,20.6,20.61,20.53,20.53,5900.0,20.5999,20.6099,20.5299,20.5299,5900.0
2007-04-17 10:40:00,20.54,20.54,20.52,20.52,3000.0,20.5399,20.5399,20.5199,20.5199,3000.0
2007-04-17 10:45:00,20.54,20.58,20.51,20.58,6000.0,20.5399,20.5799,20.5099,20.5799,6000.0
2007-04-17 10:50:00,20.57,20.57,20.48,20.49,25100.0,20.5699,20.5699,20.4799,20.4899,25100.0
2007-04-17 10:55:00,20.48,20.49,20.48,20.48,5700.0,20.4799,20.4899,20.4799,20.4799,5700.0
2007-04-17 11:00:00,20.49,20.49,20.48,20.49,6700.0,20.4899,20.4899,20.4799,20.4899,6700.0
2007-04-17 11:05:00,20.49,20.49,20.48,20.48,3700.0,20.4899,20.4899,20.4799,20.4799,3700.0
2007-04-17 11:10:00,20.48,20.52,20.48,20.52,5800.0,20.4799,20.5199,20.4799,20.5199,5800.0
2007-04-17 11:15:00,20.5,20.56,20.5,20.54,4300.0,20.4999,20.5599,20.4999,20.5399,4300.0
2007-04-17 11:20:00,20.55,20.63,20.54,20.63,4700.0,20.5499,20.6299,20.5399,20.6299,4700.0
2007-04-17 11:25:00,20.62,20.63,20.59,20.59,4700.0,20.6199,20.6299,20.5899,20.5899,4700.0
2007-04-17 11:30:00,20.6,20.64,20.6,20.62,6300.0,20.5999,20.6399,20.5999,20.6199,6300.0
2007-04-17 11:35:00,20.63,20.63,20.63,20.63,400.0,20.6299,20.6299,20.6299,20.6299,400.0
2007-04-17 11:40:00,20.63,20.66,20.63,20.66,2400.0,20.6299,20.6599,20.6299,20.6599,2400.0
2007-04-17 11:45:00,20.67,20.67,20.62,20.62,3300.0,20.6699,20.6699,20.6199,20.6199,3300.0
2007-04-17 11:50:00,20.63,20.67,20.63,20.67,1600.0,20.6299,20.6699,20.6299,20.6699,1600.0
2007-04-17 11:55:00,20.67,20.69,20.65,20.65,3800.0,20.6699,20.6899,20.6499,20.6499,3800.0
2007-04-17 12:00:00,20.6,20.6,20.59,20.59,1800.0,20.5999,20.5999,20.5899,20.5899,1800.0
2007-04-17 12:05:00,20.59,20.59,20.56,20.56,3000.0,20.5899,20.5899,20.5599,20.5599,3000.0
2007-04-17 12:10:00,20.56,20.57,20.56,20.57,2200.0,20.5599,20.5699,20.5599,20.5699,2200.0
2007-04-17 12:15:00,20.56,20.57,20.54,20.57,1900.0,20.5599,20.5699,20.5399,20.5699,1900.0
2007-04-17 12:20:00,20.55,20.59,20.55,20.58,3200.0,20.5499,20.5899,20.5499,20.5799,3200.0
2007-04-17 12:25:00,20.57,20.64,20.57,20.64,2400.0,20.5699,20.6399,20.5699,20.6399,2400.0
2007-04-17 12:30:00,20.63,20.63,20.61,20.61,2700.0,20.6299,20.6299,20.6099,20.6099,2700.0
2007-04-17 12:35:00,20.61,20.63,20.61,20.63,1200.0,20.6099,20.6299,20.6099,20.6299,1200.0
2007-04-17 12:40:00,20.63,20.63,20.61,20.61,3500.0,20.6299,20.6299,20.6099,20.6099,3500.0
2007-04-17 12:45:00,20.59,20.59,20.59,20.59,1800.0,20.5899,20.5899,20.5899,20.5899,1800.0
2007-04-17 12:50:00,20.57,20.57,20.53,20.54,3100.0,20.5699,20.5699,20.5299,20.5399,3100.0
2007-04-17 12:55:00,20.54,20.57,20.54,20.56,3200.0,20.5399,20.5699,20.5399,20.5599,3200.0
2007-04-17 13:00:00,20.57,20.6,20.56,20.58,3000.0,20.5699,20.5999,20.5599,20.5799,3000.0
2007-04-17 13:05:00,20.58,20.59,20.57,20.57,3100.0,20.5799,20.5899,20.5699,20.5699,3100.0
2007-04-17 13:10:00,20.58,20.58,20.47,20.5,4800.0,20.5799,20.5799,20.4699,20.4999,4800.0
2007-04-17 13:15:00,20.5,20.58,20.5,20.56,2600.0,20.4999,20.5799,20.4999,20.5599,2600.0
2007-04-17 13:20:00,20.56,20.56,20.53,20.54,2100.0,20.5599,20.5599,20.5299,20.5399,2100.0
2007-04-17 13:25:00,20.56,20.59,20.54,20.57,4900.0,20.5599,20.5899,20.5399,20.5699,4900.0
2007-04-17 13:30:00,20.6,20.6,20.57,20.58,4200.0,20.5999,20.5999,20.5699,20.5799,4200.0
2007-04-17 13:35:00,20.58,20.62,20.58,20.61,3200.0,20.5799,20.6199,20.5799,20.6099,3200.0
2007-04-17 13:40:00,20.63,20.64,20.63,20.63,7000.0,20.6299,20.6399,20.6299,20.6299,7000.0
2007-04-17 13:45:00,20.62,20.65,20.62,20.64,3600.0,20.6199,20.6499,20.6199,20.6399,3600.0
2007-04-17 13:50:00,20.64,20.65,20.64,20.64,5000.0,20.6399,20.6499,20.6399,20.6399,5000.0
2007-04-17 13:55:00,20.64,20.65,20.63,20.63,6600.0,20.6399,20.6499,20.6299,20.6299,6600.0
2007-04-17 14:00:00,20.63,20.68,20.63,20.68,8700.0,20.6299,20.6799,20.6299,20.6799,8700.0
2007-04-17 14:05:00,20.68,20.68,20.64,20.65,5100.0,20.6799,20.6799,20.6399,20.6499,5100.0
2007-04-17 14:10:00,20.65,20.66,20.65,20.66,4100.0,20.6499,20.6599,20.6499,20.6599,4100.0
2007-04-17 14:15:00,20.65,20.66,20.64,20.65,4700.0,20.6499,20.6599,20.6399,20.6499,4700.0
2007-04-17 14:20:00,20.65,20.72,20.65,20.69,26800.0,20.6499,20.7199,20.6499,20.6899,26800.0
2007-04-17 14:25:00,20.69,20.73,20.69,20.71,14700.0,20.6899,20.7299,20.6899,20.7099,14700.0
2007-04-17 14:30:00,20.73,20.74,20.68,20.69,14700.0,20.7299,20.7399,20.6799,20.6899,14700.0
2007-04-17 14:35:00,20.72,20.73,20.71,20.73,10100.0,20.7199,20.7299,20.7099,20.7299,10100.0
2007-04-17 14:40:00,20.74,20.86,20.74,20.86,24100.0,20.7399,20.8599,20.7399,20.8599,24100.0
2007-04-17 14:45:00,20.86,20.87,20.8,20.83,14600.0,20.8599,20.8699,20.7999,20.8299,14600.0
2007-04-17 14:50:00,20.83,20.85,20.82,20.85,4300.0,20.8299,20.8499,20.8199,20.8499,4300.0
2007-04-17 14:55:00,20.85,20.85,20.8,20.81,12400.0,20.8499,20.8499,20.7999,20.8099,12400.0
2007-04-17 15:00:00,20.8,20.83,20.8,20.82,6400.0,20.7999,20.8299,20.7999,20.8199,6400.0
2007-04-17 15:05:00,20.82,20.82,20.74,20.78,7900.0,20.8199,20.8199,20.7399,20.7799,7900.0
2007-04-17 15:10:00,20.78,20.85,20.61,20.63,19100.0,20.7799,20.8499,20.6099,20.6299,19100.0
2007-04-17 15:15:00,20.62,20.64,20.6,20.63,6500.0,20.6199,20.6399,20.5999,20.6299,6500.0
2007-04-17 15:20:00,20.64,20.71,20.64,20.71,4500.0,20.6399,20.7099,20.6399,20.7099,4500.0
2007-04-17 15:25:00,20.7,20.75,20.7,20.75,7100.0,20.6999,20.7499,20.6999,20.7499,7100.0
2007-04-17 15:30:00,20.75,20.75,20.74,20.75,8200.0,20.7499,20.7499,20.7399,20.7499,8200.0
2007-04-17 15:35:00,20.74,20.75,20.74,20.74,7300.0,20.7399,20.7499,20.7399,20.7399,7300.0
2007-04-17 15:40:00,20.74,20.74,20.67,20.7,11100.0,20.7399,20.7399,20.6699,20.6999,11100.0
2007-04-17 15:45:00,20.69,20.69,20.64,20.65,5900.0,20.6899,20.6899,20.6399,20.6499,5900.0
2007-04-17 15:50:00,20.65,20.68,20.62,20.65,13900.0,20.6499,20.6799,20.6199,20.6499,13900.0
2007-04-17 15:55:00,20.65,20.75,20.63,20.67,44900.0,20.6499,20.7499,20.6299,20.6699,44900.0
2007-04-18 09:30:00,20.66,20.77,20.62,20.62,6400.0,20.6599,20.7699,20.6199,20.6199,6400.0
2007-04-18 09:35:00,20.56,20.65,20.5,20.65,4000.0,20.5599,20.6499,20.4999,20.6499,4000.0
2007-04-18 09:40:00,20.65,20.69,20.6,20.69,5300.0,20.6499,20.6899,20.5999,20.6899,5300.0
2007-04-18 09:45:00,20.74,20.75,20.59,20.67,9500.0,20.7399,20.7499,20.5899,20.6699,9500.0
2007-04-18 09:50:00,20.72,20.72,20.67,20.67,5600.0,20.7199,20.7199,20.6699,20.6699,5600.0
2007-04-18 09:55:00,20.69,20.79,20.68,20.79,6600.0,20.6899,20.7899,20.6799,20.7899,6600.0
2007-04-18 10:00:00,20.79,20.85,20.66,20.66,16700.0,20.7899,20.8499,20.6599,20.6599,16700.0
2007-04-18 10:05:00,20.7,20.7,20.64,20.66,3400.0,20.6999,20.6999,20.6399,20.6599,3400.0
2007-04-18 10:10:00,20.63,20.64,20.52,20.61,9600.0,20.6299,20.6399,20.5199,20.6099,9600.0
2007-04-18 10:15:00,20.68,20.83,20.63,20.78,6500.0,20.6799,20.8299,20.6299,20.7799,6500.0
2007-04-18 10:20:00,20.79,20.8,20.76,20.77,6600.0,20.7899,20.7999,20.7599,20.7699,6600.0
2007-04-18 10:25:00,20.78,20.78,20.62,20.67,4200.0,20.7799,20.7799,20.6199,20.6699,4200.0
2007-04-18 10:30:00,20.71,20.74,20.62,20.62,2800.0,20.7099,20.7399,20.6199,20.6199,2800.0
2007-04-18 10:35:00,20.62,20.67,20.62,20.66,10500.0,20.6199,20.6699,20.6199,20.6599,10500.0
2007-04-18 10:40:00,20.66,20.72,20.65,20.71,6800.0,20.6599,20.7199,20.6499,20.7099,6800.0
2007-04-18 10:45:00,20.71,20.71,20.6,20.63,6400.0,20.7099,20.7099,20.5999,20.6299,6400.0
2007-04-18 10:50:00,20.63,20.64,20.51,20.52,7300.0,20.6299,20.6399,20.5099,20.5199,7300.0
2007-04-18 10:55:00,20.53,20.64,20.53,20.59,2000.0,20.5299,20.6399,20.5299,20.5899,2000.0
2007-04-18 11:00:00,20.59,20.59,20.54,20.58,4900.0,20.5899,20.5899,20.5399,20.5799,4900.0
2007-04-18 11:05:00,20.57,20.57,20.54,20.55,1200.0,20.5699,20.5699,20.5399,20.5499,1200.0
2007-04-18 11:10:00,20.54,20.54,20.52,20.52,200.0,20.5399,20.5399,20.5199,20.5199,200.0
2007-04-18 11:15:00,20.53,20.57,20.53,20.55,5100.0,20.5299,20.5699,20.5299,20.5499,5100.0
2007-04-18 11:20:00,20.55,20.56,20.5,20.5,5100.0,20.5499,20.5599,20.4999,20.4999,5100.0
2007-04-18 11:25:00,20.5,20.5,20.35,20.38,8400.0,20.4999,20.4999,20.3499,20.3799,8400.0
2007-04-18 11:30:00,20.39,20.5,20.38,20.45,4600.0,20.3899,20.4999,20.3799,20.4499,4600.0
2007-04-18 11:35:00,20.45,20.49,20.45,20.47,6600.0,20.4499,20.4899,20.4499,20.4699,6600.0
2007-04-18 11:40:00,20.48,20.49,20.48,20.48,1800.0,20.4799,20.4899,20.4799,20.4799,1800.0
2007-04-18 11:45:00,20.49,20.51,20.45,20.46,4400.0,20.4899,20.5099,20.4499,20.4599,4400.0
2007-04-18 11:50:00,20.46,20.49,20.46,20.47,1600.0,20.4599,20.4899,20.4599,20.4699,1600.0
2007-04-18 11:55:00,20.49,20.49,20.48,20.49,1700.0,20.4899,20.4899,20.4799,20.4899,1700.0
2007-04-18 12:00:00,20.49,20.49,20.48,20.49,1500.0,20.4899,20.4899,20.4799,20.4899,1500.0
2007-04-18 12:05:00,20.49,20.53,20.48,20.5,4300.0,20.4899,20.5299,20.4799,20.4999,4300.0
2007-04-18 12:10:00,20.5,20.5,20.44,20.44,4600.0,20.4999,20.4999,20.4399,20.4399,4600.0
2007-04-18 12:15:00,20.44,20.44,20.4,20.4,4700.0,20.4399,20.4399,20.3999,20.3999,4700.0
2007-04-18 12:20:00,20.42,20.42,20.42,20.42,800.0,20.4199,20.4199,20.4199,20.4199,800.0
2007-04-18 12:25:00,20.43,20.43,20.4,20.4,4800.0,20.4299,20.4299,20.3999,20.3999,4800.0
2007-04-18 12:30:00,20.41,20.47,20.41,20.44,9100.0,20.4099,20.4699,20.4099,20.4399,9100.0
2007-04-18 12:35:00,20.45,20.45,20.4,20.4,3900.0,20.4499,20.4499,20.3999,20.3999,3900.0
2007-04-18 12:40:00,20.41,20.42,20.4,20.41,2900.0,20.4099,20.4199,20.3999,20.4099,2900.0
2007-04-18 12:45:00,20.4,20.41,20.39,20.41,1000.0,20.3999,20.4099,20.3899,20.4099,1000.0
2007-04-18 12:50:00,20.41,20.42,20.4,20.4,4700.0,20.4099,20.4199,20.3999,20.3999,4700.0
2007-04-18 12:55:00,20.39,20.39,20.35,20.35,9500.0,20.3899,20.3899,20.3499,20.3499,9500.0
2007-04-18 13:00:00,20.34,20.41,20.34,20.41,2900.0,20.3399,20.4099,20.3399,20.4099,2900.0
2007-04-18 13:05:00,20.42,20.44,20.38,20.38,4900.0,20.4199,20.4399,20.3799,20.3799,4900.0
2007-04-18 13:10:00,20.39,20.42,20.39,20.42,700.0,20.3899,20.4199,20.3899,20.4199,700.0
2007-04-18 13:15:00,20.42,20.42,20.39,20.39,3100.0,20.4199,20.4199,20.3899,20.3899,3100.0
2007-04-18 13:20:00,20.38,20.39,20.38,20.38,1800.0,20.3799,20.3899,20.3799,20.3799,1800.0
2007-04-18 13:25:00,20.39,20.39,20.38,20.39,3100.0,20.3899,20.3899,20.3799,20.3899,3100.0
2007-04-18 13:30:00,20.38,20.38,20.33,20.34,8700.0,20.3799,20.3799,20.3299,20.3399,8700.0
2007-04-18 13:35:00,20.32,20.38,20.32,20.34,6800.0,20.3199,20.3799,20.3199,20.3399,6800.0
2007-04-18 13:40:00,20.34,20.35,20.33,20.34,5500.0,20.3399,20.3499,20.3299,20.3399,5500.0
2007-04-18 13:45:00,20.33,20.36,20.33,20.35,4000.0,20.3299,20.3599,20.3299,20.3499,4000.0
2007-04-18 13:50:00,20.36,20.36,20.35,20.36,2000.0,20.3599,20.3599,20.3499,20.3599,2000.0
2007-04-18 13:55:00,20.35,20.35,20.32,20.35,4700.0,20.3499,20.3499,20.3199,20.3499,4700.0
2007-04-18 14:00:00,20.36,20.37,20.36,20.37,11400.0,20.3599,20.3699,20.3599,20.3699,11400.0
2007-04-18 14:05:00,20.37,20.37,20.35,20.35,31000.0,20.3699,20.3699,20.3499,20.3499,31000.0
2007-04-18 14:10:00,20.35,20.38,20.34,20.35,67600.0,20.3499,20.3799,20.3399,20.3499,67600.0
2007-04-18 14:15:00,20.35,20.37,20.35,20.36,37700.0,20.3499,20.3699,20.3499,20.3599,37700.0
2007-04-18 14:20:00,20.36,20.39,20.35,20.39,7500.0,20.3599,20.3899,20.3499,20.3899,7500.0
2007-04-18 14:25:00,20.39,20.43,20.39,20.43,5600.0,20.3899,20.4299,20.3899,20.4299,5600.0
2007-04-18 14:30:00,20.42,20.43,20.4,20.4,4800.0,20.4199,20.4299,20.3999,20.3999,4800.0
2007-04-18 14:35:00,20.4,20.46,20.4,20.46,53500.0,20.3999,20.4599,20.3999,20.4599,53500.0
2007-04-18 14:40:00,20.46,20.57,20.46,20.56,107400.0,20.4599,20.5699,20.4599,20.5599,107400.0
2007-04-18 14:45:00,20.55,20.61,20.55,20.59,54300.0,20.5499,20.6099,20.5499,20.5899,54300.0
2007-04-18 14:50:00,20.6,20.6,20.54,20.54,4800.0,20.5999,20.5999,20.5399,20.5399,4800.0
2007-04-18 14:55:00,20.54,20.6,20.54,20.6,1800.0,20.5399,20.5999,20.5399,20.5999,1800.0
2007-04-18 15:00:00,20.6,20.61,20.56,20.58,6000.0,20.5999,20.6099,20.5599,20.5799,6000.0
2007-04-18 15:05:00,20.58,20.59,20.56,20.59,2700.0,20.5799,20.5899,20.5599,20.5899,2700.0
2007-04-18 15:10:00,20.59,20.59,20.57,20.57,8300.0,20.5899,20.5899,20.5699,20.5699,8300.0
2007-04-18 15:15:00,20.56,20.56,20.54,20.54,5200.0,20.5599,20.5599,20.5399,20.5399,5200.0
2007-04-18 15:20:00,20.54,20.56,20.54,20.54,7200.0,20.5399,20.5599,20.5399,20.5399,7200.0
2007-04-18 15:25:00,20.54,20.56,20.54,20.55,7200.0,20.5399,20.5599,20.5399,20.5499,7200.0
2007-04-18 15:30:00,20.55,20.55,20.41,20.41,24300.0,20.5499,20.5499,20.4099,20.4099,24300.0
2007-04-18 15:35:00,20.41,20.43,20.4,20.42,10000.0,20.4099,20.4299,20.3999,20.4199,10000.0
2007-04-18 15:40:00,20.41,20.42,20.39,20.4,16700.0,20.4099,20.4199,20.3899,20.3999,16700.0
2007-04-18 15:45:00,20.39,20.39,20.34,20.34,10300.0,20.3899,20.3899,20.3399,20.3399,10300.0
2007-04-18 15:50:00,20.34,20.38,20.34,20.37,24000.0,20.3399,20.3799,20.3399,20.3699,24000.0
2007-04-18 15:55:00,20.38,20.38,20.28,20.28,29500.0,20.3799,20.3799,20.2799,20.2799,29500.0
2007-04-19 09:30:00,20.22,20.39,20.12,20.12,19600.0,20.2199,20.3899,20.1199,20.1199,19600.0
2007-04-19 09:35:00,20.11,20.14,20.08,20.11,3300.0,20.1099,20.1399,20.0799,20.1099,3300.0
2007-04-19 09:40:00,20.11,20.24,20.08,20.23,4600.0,20.1099,20.2399,20.0799,20.2299,4600.0
2007-04-19 09:45:00,20.23,20.32,20.2,20.31,7500.0,20.2299,20.3199,20.1999,20.3099,7500.0
2007-04-19 09:50:00,20.34,20.34,20.27,20.27,7000.0,20.3399,20.3399,20.2699,20.2699,7000.0
2007-04-19 09:55:00,20.27,20.3,20.26,20.3,8400.0,20.2699,20.2999,20.2599,20.2999,8400.0
2007-04-19 10:00:00,20.29,20.59,20.29,20.53,58800.0,20.2899,20.5899,20.2899,20.5299,58800.0
2007-04-19 10:05:00,20.53,20.55,20.43,20.49,10200.0,20.5299,20.5499,20.4299,20.4899,10200.0
2007-04-19 10:10:00,20.5,20.5,20.4,20.4,9200.0,20.4999,20.4999,20.3999,20.3999,9200.0
2007-04-19 10:15:00,20.45,20.48,20.4,20.43,4800.0,20.4499,20.4799,20.3999,20.4299,4800.0
2007-04-19 10:20:00,20.46,20.51,20.42,20.45,4100.0,20.4599,20.5099,20.4199,20.4499,4100.0
2007-04-19 10:25:00,20.47,20.54,20.47,20.51,900.0,20.4699,20.5399,20.4699,20.5099,900.0
2007-04-19 10:30:00,20.5,20.5,20.46,20.46,3200.0,20.4999,20.4999,20.4599,20.4599,3200.0
2007-04-19 10:35:00,20.46,20.46,20.42,20.43,2400.0,20.4599,20.4599,20.4199,20.4299,2400.0
2007-04-19 10:40:00,20.43,20.43,20.4,20.4,1400.0,20.4299,20.4299,20.3999,20.3999,1400.0
2007-04-19 10:45:00,20.4,20.42,20.4,20.41,4000.0,20.3999,20.4199,20.3999,20.4099,4000.0
2007-04-19 10:50:00,20.4,20.45,20.4,20.45,6300.0,20.3999,20.4499,20.3999,20.4499,6300.0
2007-04-19 10:55:00,20.41,20.46,20.41,20.46,1400.0,20.4099,20.4599,20.4099,20.4599,1400.0
2007-04-19 11:00:00,20.46,20.51,20.46,20.47,4500.0,20.4599,20.5099,20.4599,20.4699,4500.0
2007-04-19 11:05:00,20.48,20.49,20.47,20.47,3600.0,20.4799,20.4899,20.4699,20.4699,3600.0
2007-04-19 11:10:00,20.46,20.48,20.45,20.46,2600.0,20.4599,20.4799,20.4499,20.4599,2600.0
2007-04-19 11:15:00,20.49,20.49,20.44,20.44,2700.0,20.4899,20.4899,20.4399,20.4399,2700.0
2007-04-19 11:20:00,20.45,20.47,20.42,20.42,1400.0,20.4499,20.4699,20.4199,20.4199,1400.0
2007-04-19 11:25:00,20.42,20.42,20.29,20.33,3400.0,20.4199,20.4199,20.2899,20.3299,3400.0
2007-04-19 11:30:00,20.32,20.35,20.32,20.32,2000.0,20.3199,20.3499,20.3199,20.3199,2000.0
2007-04-19 11:35:00,20.32,20.35,20.32,20.34,2500.0,20.3199,20.3499,20.3199,20.3399,2500.0
2007-04-19 11:40:00,20.34,20.34,20.33,20.33,600.0,20.3399,20.3399,20.3299,20.3299,600.0
2007-04-19 11:45:00,20.34,20.34,20.33,20.33,400.0,20.3399,20.3399,20.3299,20.3299,400.0
2007-04-19 11:50:00,20.34,20.34,20.33,20.33,900.0,20.3399,20.3399,20.3299,20.3299,900.0
2007-04-19 11:55:00,20.32,20.35,20.32,20.35,2900.0,20.3199,20.3499,20.3199,20.3499,2900.0
2007-04-19 12:00:00,20.33,20.33,20.21,20.22,25600.0,20.3299,20.3299,20.2099,20.2199,25600.0
2007-04-19 12:05:00,20.21,20.23,20.18,20.18,9000.0,20.2099,20.2299,20.1799,20.1799,9000.0
2007-04-19 12:10:00,20.2,20.25,20.19,20.25,7300.0,20.1999,20.2499,20.1899,20.2499,7300.0
2007-04-19 12:15:00,20.25,20.29,20.22,20.27,9300.0,20.2499,20.2899,20.2199,20.2699,9300.0
2007-04-19 12:20:00,20.28,20.31,20.27,20.31,2800.0,20.2799,20.3099,20.2699,20.3099,2800.0
2007-04-19 12:25:00,20.31,20.33,20.31,20.33,1300.0,20.3099,20.3299,20.3099,20.3299,1300.0
2007-04-19 12:30:00,20.33,20.33,20.31,20.32,4600.0,20.3299,20.3299,20.3099,20.3199,4600.0
2007-04-19 12:35:00,20.31,20.32,20.29,20.32,1200.0,20.3099,20.3199,20.2899,20.3199,1200.0
2007-04-19 12:40:00,20.31,20.32,20.25,20.25,4200.0,20.3099,20.3199,20.2499,20.2499,4200.0
2007-04-19 12:45:00,20.25,20.26,20.22,20.22,3400.0,20.2499,20.2599,20.2199,20.2199,3400.0
2007-04-19 12:50:00,20.24,20.24,20.23,20.24,3000.0,20.2399,20.2399,20.2299,20.2399,3000.0
2007-04-19 12:55:00,20.24,20.25,20.22,20.24,5300.0,20.2399,20.2499,20.2199,20.2399,5300.0
2007-04-19 13:00:00,20.25,20.26,20.22,20.26,5600.0,20.2499,20.2599,20.2199,20.2599,5600.0
2007-04-19 13:05:00,20.26,20.26,20.23,20.25,1300.0,20.2599,20.2599,20.2299,20.2499,1300.0
2007-04-19 13:10:00,20.25,20.25,20.24,20.24,5200.0,20.2499,20.2499,20.2399,20.2399,5200.0
2007-04-19 13:15:00,20.23,20.23,20.22,20.23,1500.0,20.2299,20.2299,20.2199,20.2299,1500.0
2007-04-19 13:20:00,20.23,20.23,20.18,20.18,8700.0,20.2299,20.2299,20.1799,20.1799,8700.0
2007-04-19 13:25:00,20.18,20.19,20.18,20.19,4600.0,20.1799,20.1899,20.1799,20.1899,4600.0
2007-04-19 13:30:00,20.18,20.19,20.18,20.18,3800.0,20.1799,20.1899,20.1799,20.1799,3800.0
2007-04-19 13:35:00,20.18,20.18,20.14,20.16,9400.0,20.1799,20.1799,20.1399,20.1599,9400.0
2007-04-19 13:40:00,20.15,20.16,20.14,20.14,6000.0,20.1499,20.1599,20.1399,20.1399,6000.0
2007-04-19 13:45:00,20.15,20.15,20.14,20.15,2700.0,20.1499,20.1499,20.1399,20.1499,2700.0
2007-04-19 13:50:00,20.15,20.16,20.15,20.16,900.0,20.1499,20.1599,20.1499,20.1599,900.0
2007-04-19 13:55:00,20.15,20.18,20.15,20.17,3200.0,20.1499,20.1799,20.1499,20.1699,3200.0
2007-04-19 14:00:00,20.15,20.18,20.15,20.18,2200.0,20.1499,20.1799,20.1499,20.1799,2200.0
2007-04-19 14:05:00,20.18,20.18,20.18,20.18,700.0,20.1799,20.1799,20.1799,20.1799,700.0
2007-04-19 14:10:00,20.17,20.18,20.16,20.17,2500.0,20.1699,20.1799,20.1599,20.1699,2500.0
2007-04-19 14:15:00,20.17,20.17,20.12,20.14,5700.0,20.1699,20.1699,20.1199,20.1399,5700.0
2007-04-19 14:20:00,20.13,20.14,20.09,20.11,15900.0,20.1299,20.1399,20.0899,20.1099,15900.0
2007-04-19 14:25:00,20.11,20.12,20.09,20.12,9200.0,20.1099,20.1199,20.0899,20.1199,9200.0
2007-04-19 14:30:00,20.1,20.13,20.05,20.08,11700.0,20.0999,20.1299,20.0499,20.0799,11700.0
2007-04-19 14:35:00,20.1,20.14,20.1,20.12,6500.0,20.0999,20.1399,20.0999,20.1199,6500.0
2007-04-19 14:40:00,20.13,20.13,20.09,20.13,2100.0,20.1299,20.1299,20.0899,20.1299,2100.0
2007-04-19 14:45:00,20.12,20.14,20.09,20.1,8300.0,20.1199,20.1399,20.0899,20.0999,8300.0
2007-04-19 14:50:00,20.1,20.18,20.1,20.17,11500.0,20.0999,20.1799,20.0999,20.1699,11500.0
2007-04-19 14:55:00,20.16,20.18,20.15,20.18,7400.0,20.1599,20.1799,20.1499,20.1799,7400.0
2007-04-19 15:00:00,20.19,20.21,20.18,20.19,10300.0,20.1899,20.2099,20.1799,20.1899,10300.0
2007-04-19 15:05:00,20.2,20.26,20.18,20.25,9900.0,20.1999,20.2599,20.1799,20.2499,9900.0
2007-04-19 15:10:00,20.23,20.23,20.2,20.21,6100.0,20.2299,20.2299,20.1999,20.2099,6100.0
2007-04-19 15:15:00,20.21,20.23,20.2,20.23,3300.0,20.2099,20.2299,20.1999,20.2299,3300.0
2007-04-19 15:20:00,20.23,20.26,20.2,20.2,7100.0,20.2299,20.2599,20.1999,20.1999,7100.0
2007-04-19 15:25:00,20.21,20.25,20.2,20.24,6100.0,20.2099,20.2499,20.1999,20.2399,6100.0
2007-04-19 15:30:00,20.24,20.24,20.2,20.21,17200.0,20.2399,20.2399,20.1999,20.2099,17200.0
2007-04-19 15:35:00,20.2,20.21,20.18,20.19,47600.0,20.1999,20.2099,20.1799,20.1899,47600.0
2007-04-19 15:40:00,20.19,20.2,20.13,20.14,15400.0,20.1899,20.1999,20.1299,20.1399,15400.0
2007-04-19 15:45:00,20.13,20.15,20.1,20.13,36500.0,20.1299,20.1499,20.0999,20.1299,36500.0
2007-04-19 15:50:00,20.16,20.18,20.14,20.15,25700.0,20.1599,20.1799,20.1399,20.1499,25700.0
2007-04-19 15:55:00,20.15,20.18,20.11,20.14,16700.0,20.1499,20.1799,20.1099,20.1399,16700.0
2007-04-20 09:30:00,20.57,20.57,20.29,20.38,101500.0,20.5699,20.5699,20.2899,20.3799,101500.0
2007-04-20 09:35:00,20.39,20.47,20.39,20.43,5000.0,20.3899,20.4699,20.3899,20.4299,5000.0
2007-04-20 09:40:00,20.45,20.45,20.39,20.39,4000.0,20.4499,20.4499,20.3899,20.3899,4000.0
2007-04-20 09:45:00,20.39,20.48,20.39,20.44,28400.0,20.3899,20.4799,20.3899,20.4399,28400.0
2007-04-20 09:50:00,20.42,20.44,20.24,20.25,29500.0,20.4199,20.4399,20.2399,20.2499,29500.0
2007-04-20 09:55:00,20.24,20.31,20.23,20.31,14500.0,20.2399,20.3099,20.2299,20.3099,14500.0
2007-04-20 10:00:00,20.31,20.32,20.26,20.31,26000.0,20.3099,20.3199,20.2599,20.3099,26000.0
2007-04-20 10:05:00,20.3,20.32,20.29,20.32,19200.0,20.2999,20.3199,20.2899,20.3199,19200.0
2007-04-20 10:10:00,20.31,20.32,20.29,20.3,16100.0,20.3099,20.3199,20.2899,20.2999,16100.0
2007-04-20 10:15:00,20.3,20.32,20.28,20.29,23100.0,20.2999,20.3199,20.2799,20.2899,23100.0
2007-04-20 10:20:00,20.29,20.3,20.27,20.28,26400.0,20.2899,20.2999,20.2699,20.2799,26400.0
2007-04-20 10:25:00,20.28,20.3,20.28,20.3,16200.0,20.2799,20.2999,20.2799,20.2999,16200.0
2007-04-20 10:30:00,20.3,20.3,20.28,20.28,3300.0,20.2999,20.2999,20.2799,20.2799,3300.0
2007-04-20 10:35:00,20.28,20.29,20.28,20.28,5000.0,20.2799,20.2899,20.2799,20.2799,5000.0
2007-04-20 10:40:00,20.28,20.28,20.16,20.16,12600.0,20.2799,20.2799,20.1599,20.1599,12600.0
2007-04-20 10:45:00,20.16,20.16,20.13,20.15,9700.0,20.1599,20.1599,20.1299,20.1499,9700.0
2007-04-20 10:50:00,20.14,20.14,20.1,20.1,13800.0,20.1399,20.1399,20.0999,20.0999,13800.0
2007-04-20 10:55:00,20.11,20.12,20.1,20.12,5100.0,20.1099,20.1199,20.0999,20.1199,5100.0
2007-04-20 11:00:00,20.12,20.14,20.08,20.08,27500.0,20.1199,20.1399,20.0799,20.0799,27500.0
2007-04-20 11:05:00,20.09,20.16,20.09,20.16,6800.0,20.0899,20.1599,20.0899,20.1599,6800.0
2007-04-20 11:10:00,20.16,20.17,20.16,20.16,4900.0,20.1599,20.1699,20.1599,20.1599,4900.0
2007-04-20 11:15:00,20.18,20.18,20.16,20.16,7700.0,20.1799,20.1799,20.1599,20.1599,7700.0
2007-04-20 11:20:00,20.16,20.17,20.15,20.17,4600.0,20.1599,20.1699,20.1499,20.1699,4600.0
2007-04-20 11:25:00,20.17,20.18,20.11,20.13,17500.0,20.1699,20.1799,20.1099,20.1299,17500.0
2007-04-20 11:30:00,20.1,20.18,20.1,20.18,10000.0,20.0999,20.1799,20.0999,20.1799,10000.0
2007-04-20 11:35:00,20.18,20.19,20.17,20.17,3500.0,20.1799,20.1899,20.1699,20.1699,3500.0
2007-04-20 11:40:00,20.18,20.19,20.18,20.19,4300.0,20.1799,20.1899,20.1799,20.1899,4300.0
2007-04-20 11:45:00,20.19,20.26,20.18,20.2,12800.0,20.1899,20.2599,20.1799,20.1999,12800.0
2007-04-20 11:50:00,20.22,20.26,20.22,20.24,26200.0,20.2199,20.2599,20.2199,20.2399,26200.0
2007-04-20 11:55:00,20.24,20.25,20.19,20.19,4100.0,20.2399,20.2499,20.1899,20.1899,4100.0
2007-04-20 12:00:00,20.19,20.21,20.19,20.21,10900.0,20.1899,20.2099,20.1899,20.2099,10900.0
2007-04-20 12:05:00,20.2,20.22,20.1,20.17,18400.0,20.1999,20.2199,20.0999,20.1699,18400.0
2007-04-20 12:10:00,20.17,20.2,20.17,20.2,4700.0,20.1699,20.1999,20.1699,20.1999,4700.0
2007-04-20 12:15:00,20.2,20.21,20.2,20.2,2400.0,20.1999,20.2099,20.1999,20.1999,2400.0
2007-04-20 12:20:00,20.2,20.2,20.15,20.15,4700.0,20.1999,20.1999,20.1499,20.1499,4700.0
2007-04-20 12:25:00,20.16,20.16,20.15,20.15,5800.0,20.1599,20.1599,20.1499,20.1499,5800.0
2007-04-20 12:30:00,20.16,20.16,20.15,20.15,5100.0,20.1599,20.1599,20.1499,20.1499,5100.0
2007-04-20 12:35:00,20.15,20.16,20.07,20.11,30100.0,20.1499,20.1599,20.0699,20.1099,30100.0
2007-04-20 12:40:00,20.13,20.14,20.11,20.14,4600.0,20.1299,20.1399,20.1099,20.1399,4600.0
2007-04-20 12:45:00,20.14,20.16,20.13,20.15,3000.0,20.1399,20.1599,20.1299,20.1499,3000.0
2007-04-20 12:50:00,20.17,20.2,20.17,20.2,3300.0,20.1699,20.1999,20.1699,20.1999,3300.0
2007-04-20 12:55:00,20.2,20.21,20.19,20.2,3700.0,20.1999,20.2099,20.1899,20.1999,3700.0
2007-04-20 13:00:00,20.21,20.21,20.15,20.15,7200.0,20.2099,20.2099,20.1499,20.1499,7200.0
2007-04-20 13:05:00,20.13,20.14,20.13,20.13,2200.0,20.1299,20.1399,20.1299,20.1299,2200.0
2007-04-20 13:10:00,20.14,20.15,20.14,20.15,9800.0,20.1399,20.1499,20.1399,20.1499,9800.0
2007-04-20 13:15:00,20.16,20.18,20.16,20.17,9800.0,20.1599,20.1799,20.1599,20.1699,9800.0
2007-04-20 13:20:00,20.16,20.2,20.16,20.19,8600.0,20.1599,20.1999,20.1599,20.1899,8600.0
2007-04-20 13:25:00,20.2,20.24,20.2,20.24,4800.0,20.1999,20.2399,20.1999,20.2399,4800.0
2007-04-20 13:30:00,20.24,20.25,20.23,20.25,5800.0,20.2399,20.2499,20.2299,20.2499,5800.0
2007-04-20 13:35:00,20.25,20.28,20.25,20.25,5700.0,20.2499,20.2799,20.2499,20.2499,5700.0
2007-04-20 13:40:00,20.24,20.24,20.2,20.2,4800.0,20.2399,20.2399,20.1999,20.1999,4800.0
2007-04-20 13:45:00,20.19,20.2,20.19,20.2,2100.0,20.1899,20.1999,20.1899,20.1999,2100.0
2007-04-20 13:50:00,20.2,20.2,20.16,20.19,3700.0,20.1999,20.1999,20.1599,20.1899,3700.0
2007-04-20 13:55:00,20.19,20.2,20.17,20.19,16700.0,20.1899,20.1999,20.1699,20.1899,16700.0
2007-04-20 14:00:00,20.18,20.23,20.18,20.23,8800.0,20.1799,20.2299,20.1799,20.2299,8800.0
2007-04-20 14:05:00,20.24,20.26,20.24,20.25,6700.0,20.2399,20.2599,20.2399,20.2499,6700.0
2007-04-20 14:10:00,20.25,20.27,20.25,20.26,20100.0,20.2499,20.2699,20.2499,20.2599,20100.0
2007-04-20 14:15:00,20.26,20.28,20.25,20.25,4500.0,20.2599,20.2799,20.2499,20.2499,4500.0
2007-04-20 14:20:00,20.25,20.25,20.24,20.25,3200.0,20.2499,20.2499,20.2399,20.2499,3200.0
2007-04-20 14:25:00,20.24,20.24,20.22,20.23,6600.0,20.2399,20.2399,20.2199,20.2299,6600.0
2007-04-20 14:30:00,20.22,20.23,20.2,20.2,7400.0,20.2199,20.2299,20.1999,20.1999,7400.0
2007-04-20 14:35:00,20.19,20.19,20.15,20.15,5600.0,20.1899,20.1899,20.1499,20.1499,5600.0
2007-04-20 14:40:00,20.16,20.16,20.15,20.15,7300.0,20.1599,20.1599,20.1499,20.1499,7300.0
2007-04-20 14:45:00,20.15,20.16,20.15,20.15,12800.0,20.1499,20.1599,20.1499,20.1499,12800.0
2007-04-20 14:50:00,20.16,20.16,20.15,20.16,13400.0,20.1599,20.1599,20.1499,20.1599,13400.0
2007-04-20 14:55:00,20.16,20.16,20.15,20.15,10100.0,20.1599,20.1599,20.1499,20.1499,10100.0
2007-04-20 15:00:00,20.16,20.16,20.14,20.14,17000.0,20.1599,20.1599,20.1399,20.1399,17000.0
2007-04-20 15:05:00,20.14,20.14,20.12,20.13,7600.0,20.1399,20.1399,20.1199,20.1299,7600.0
2007-04-20 15:10:00,20.13,20.13,20.12,20.13,13600.0,20.1299,20.1299,20.1199,20.1299,13600.0
2007-04-20 15:15:00,20.13,20.13,20.12,20.13,13000.0,20.1299,20.1299,20.1199,20.1299,13000.0
2007-04-20 15:20:00,20.13,20.17,20.11,20.12,13300.0,20.1299,20.1699,20.1099,20.1199,13300.0
2007-04-20 15:25:00,20.11,20.12,20.01,20.03,42100.0,20.1099,20.1199,20.0099,20.0299,42100.0
2007-04-20 15:30:00,20.02,20.06,20.02,20.06,18500.0,20.0199,20.0599,20.0199,20.0599,18500.0
2007-04-20 15:35:00,20.06,20.06,20.03,20.04,16400.0,20.0599,20.0599,20.0299,20.0399,16400.0
2007-04-20 15:40:00,20.04,20.06,20.02,20.06,31800.0,20.0399,20.0599,20.0199,20.0599,31800.0
2007-04-20 15:45:00,20.06,20.07,20.04,20.04,105300.0,20.0599,20.0699,20.0399,20.0399,105300.0
2007-04-20 15:50:00,20.04,20.05,20.02,20.04,38900.0,20.0399,20.0499,20.0199,20.0399,38900.0
2007-04-20 15:55:00,20.04,20.1,20.02,20.03,81700.0,20.0399,20.0999,20.0199,20.0299,81700.0
2007-04-23 09:30:00,20.03,20.12,19.6,19.9,49800.0,20.0299,20.1199,19.5999,19.8999,49800.0
2007-04-23 09:35:00,19.9,20.0,19.9,19.94,76500.0,19.8999,19.9999,19.8999,19.9399,76500.0
2007-04-23 09:40:00,19.97,19.97,19.9,19.9,20400.0,19.9699,19.9699,19.8999,19.8999,20400.0
2007-04-23 09:45:00,19.9,19.92,19.88,19.9,24700.0,19.8999,19.9199,19.8799,19.8999,24700.0
2007-04-23 09:50:00,19.88,19.95,19.87,19.94,37300.0,19.8799,19.9499,19.8699,19.9399,37300.0
2007-04-23 09:55:00,19.92,20.0,19.92,20.0,38600.0,19.9199,19.9999,19.9199,19.9999,38600.0
2007-04-23 10:00:00,19.97,20.04,19.97,20.03,7000.0,19.9699,20.0399,19.9699,20.0299,7000.0
2007-04-23 10:05:00,20.04,20.04,20.02,20.04,12100.0,20.0399,20.0399,20.0199,20.0399,12100.0
2007-04-23 10:10:00,20.03,20.04,20.02,20.03,5300.0,20.0299,20.0399,20.0199,20.0299,5300.0
2007-04-23 10:15:00,20.04,20.04,20.03,20.03,15200.0,20.0399,20.0399,20.0299,20.0299,15200.0
2007-04-23 10:20:00,20.02,20.04,20.02,20.03,5500.0,20.0199,20.0399,20.0199,20.0299,5500.0
2007-04-23 10:25:00,20.04,20.04,20.02,20.04,16800.0,20.0399,20.0399,20.0199,20.0399,16800.0
2007-04-23 10:30:00,20.04,20.04,20.02,20.04,2700.0,20.0399,20.0399,20.0199,20.0399,2700.0
2007-04-23 10:35:00,20.04,20.04,20.03,20.04,4600.0,20.0399,20.0399,20.0299,20.0399,4600.0
2007-04-23 10:40:00,20.03,20.04,20.03,20.03,6500.0,20.0299,20.0399,20.0299,20.0299,6500.0
2007-04-23 10:45:00,20.03,20.03,19.99,20.0,12400.0,20.0299,20.0299,19.9899,19.9999,12400.0
2007-04-23 10:50:00,19.99,19.99,19.92,19.95,5900.0,19.9899,19.9899,19.9199,19.9499,5900.0
2007-04-23 10:55:00,19.94,19.98,19.94,19.96,6900.0,19.9399,19.9799,19.9399,19.9599,6900.0
2007-04-23 11:00:00,19.96,20.0,19.96,20.0,5700.0,19.9599,19.9999,19.9599,19.9999,5700.0
2007-04-23 11:05:00,20.0,20.04,19.98,19.98,10200.0,19.9999,20.0399,19.9799,19.9799,10200.0
2007-04-23 11:10:00,19.99,20.02,19.99,20.01,3000.0,19.9899,20.0199,19.9899,20.0099,3000.0
2007-04-23 11:15:00,20.01,20.04,20.01,20.04,3200.0,20.0099,20.0399,20.0099,20.0399,3200.0
2007-04-23 11:20:00,20.03,20.04,20.01,20.03,4600.0,20.0299,20.0399,20.0099,20.0299,4600.0
2007-04-23 11:25:00,20.04,20.04,20.02,20.02,5700.0,20.0399,20.0399,20.0199,20.0199,5700.0
2007-04-23 11:30:00,20.02,20.03,20.0,20.03,3600.0,20.0199,20.0299,19.9999,20.0299,3600.0
2007-04-23 11:35:00,20.03,20.04,20.0,20.01,6300.0,20.0299,20.0399,19.9999,20.0099,6300.0
2007-04-23 11:40:00,20.0,20.01,20.0,20.0,11700.0,19.9999,20.0099,19.9999,19.9999,11700.0
2007-04-23 11:45:00,20.01,20.01,20.0,20.0,3300.0,20.0099,20.0099,19.9999,19.9999,3300.0
2007-04-23 11:50:00,20.0,20.02,20.0,20.02,3100.0,19.9999,20.0199,19.9999,20.0199,3100.0
2007-04-23 11:55:00,20.02,20.02,19.96,19.97,18200.0,20.0199,20.0199,19.9599,19.9699,18200.0
2007-04-23 12:00:00,19.97,19.97,19.96,19.96,1500.0,19.9699,19.9699,19.9599,19.9599,1500.0
2007-04-23 12:05:00,19.95,19.95,19.86,19.89,8700.0,19.9499,19.9499,19.8599,19.8899,8700.0
2007-04-23 12:10:00,19.91,19.94,19.9,19.93,4800.0,19.9099,19.9399,19.8999,19.9299,4800.0
2007-04-23 12:15:00,19.91,19.91,19.81,19.91,30200.0,19.9099,19.9099,19.8099,19.9099,30200.0
2007-04-23 12:20:00,19.9,19.91,19.9,19.9,6200.0,19.8999,19.9099,19.8999,19.8999,6200.0
2007-04-23 12:25:00,19.9,19.91,19.88,19.91,6300.0,19.8999,19.9099,19.8799,19.9099,6300.0
2007-04-23 12:30:00,19.9,19.93,19.9,19.92,4200.0,19.8999,19.9299,19.8999,19.9199,4200.0
2007-04-23 12:35:00,19.93,19.95,19.92,19.94,3700.0,19.9299,19.9499,19.9199,19.9399,3700.0
2007-04-23 12:40:00,19.93,19.93,19.92,19.93,4200.0,19.9299,19.9299,19.9199,19.9299,4200.0
2007-04-23 12:45:00,19.92,19.92,19.92,19.92,2400.0,19.9199,19.9199,19.9199,19.9199,2400.0
2007-04-23 12:50:00,19.92,19.93,19.88,19.88,12400.0,19.9199,19.9299,19.8799,19.8799,12400.0
2007-04-23 12:55:00,19.89,19.89,19.88,19.89,7500.0,19.8899,19.8899,19.8799,19.8899,7500.0
2007-04-23 13:00:00,19.88,19.88,19.87,19.87,1200.0,19.8799,19.8799,19.8699,19.8699,1200.0
2007-04-23 13:05:00,19.87,19.88,19.86,19.87,1700.0,19.8699,19.8799,19.8599,19.8699,1700.0
2007-04-23 13:10:00,19.88,19.91,19.88,19.89,4200.0,19.8799,19.9099,19.8799,19.8899,4200.0
2007-04-23 13:15:00,19.89,19.94,19.89,19.94,3900.0,19.8899,19.9399,19.8899,19.9399,3900.0
2007-04-23 13:20:00,19.94,19.97,19.94,19.97,1300.0,19.9399,19.9699,19.9399,19.9699,1300.0
2007-04-23 13:25:00,19.98,19.99,19.98,19.99,6100.0,19.9799,19.9899,19.9799,19.9899,6100.0
2007-04-23 13:30:00,20.0,20.0,20.0,20.0,1500.0,19.9999,19.9999,19.9999,19.9999,1500.0
2007-04-23 13:35:00,20.0,20.0,19.97,19.98,4200.0,19.9999,19.9999,19.9699,19.9799,4200.0
2007-04-23 13:40:00,19.99,20.0,19.92,19.92,8100.0,19.9899,19.9999,19.9199,19.9199,8100.0
2007-04-23 13:45:00,19.94,19.95,19.92,19.95,3500.0,19.9399,19.9499,19.9199,19.9499,3500.0
2007-04-23 13:50:00,19.95,19.95,19.88,19.88,8600.0,19.9499,19.9499,19.8799,19.8799,8600.0
2007-04-23 13:55:00,19.85,19.86,19.83,19.86,5700.0,19.8499,19.8599,19.8299,19.8599,5700.0
2007-04-23 14:00:00,19.86,19.89,19.84,19.89,9100.0,19.8599,19.8899,19.8399,19.8899,9100.0
2007-04-23 14:05:00,19.9,19.91,19.89,19.91,1300.0,19.8999,19.9099,19.8899,19.9099,1300.0
2007-04-23 14:10:00,19.91,19.91,19.89,19.89,3400.0,19.9099,19.9099,19.8899,19.8899,3400.0
2007-04-23 14:15:00,19.9,19.94,19.89,19.94,3700.0,19.8999,19.9399,19.8899,19.9399,3700.0
2007-04-23 14:20:00,19.96,20.0,19.96,20.0,4500.0,19.9599,19.9999,19.9599,19.9999,4500.0
2007-04-23 14:25:00,19.99,20.0,19.99,19.99,2100.0,19.9899,19.9999,19.9899,19.9899,2100.0
2007-04-23 14:30:00,20.0,20.0,19.92,19.92,9000.0,19.9999,19.9999,19.9199,19.9199,9000.0
2007-04-23 14:35:00,19.93,19.99,19.93,19.97,4700.0,19.9299,19.9899,19.9299,19.9699,4700.0
2007-04-23 14:40:00,19.96,20.0,19.96,19.98,5700.0,19.9599,19.9999,19.9599,19.9799,5700.0
2007-04-23 14:45:00,19.97,19.99,19.97,19.99,2300.0,19.9699,19.9899,19.9699,19.9899,2300.0
2007-04-23 14:50:00,19.99,19.99,19.99,19.99,1200.0,19.9899,19.9899,19.9899,19.9899,1200.0
2007-04-23 14:55:00,19.99,20.0,19.97,19.97,7300.0,19.9899,19.9999,19.9699,19.9699,7300.0
2007-04-23 15:00:00,19.97,19.97,19.9,19.93,6600.0,19.9699,19.9699,19.8999,19.9299,6600.0
2007-04-23 15:05:00,19.95,19.97,19.95,19.97,2900.0,19.9499,19.9699,19.9499,19.9699,2900.0
2007-04-23 15:10:00,19.98,19.99,19.94,19.98,7400.0,19.9799,19.9899,19.9399,19.9799,7400.0
2007-04-23 15:15:00,19.98,20.03,19.97,19.97,36500.0,19.9799,20.0299,19.9699,19.9699,36500.0
2007-04-23 15:20:00,19.97,19.99,19.97,19.99,7200.0,19.9699,19.9899,19.9699,19.9899,7200.0
2007-04-23 15:25:00,19.99,19.99,19.96,19.96,9700.0,19.9899,19.9899,19.9599,19.9599,9700.0
2007-04-23 15:30:00,19.96,19.96,19.91,19.91,4300.0,19.9599,19.9599,19.9099,19.9099,4300.0
2007-04-23 15:35:00,19.9,19.93,19.9,19.91,10000.0,19.8999,19.9299,19.8999,19.9099,10000.0
2007-04-23 15:40:00,19.92,19.92,19.88,19.88,10400.0,19.9199,19.9199,19.8799,19.8799,10400.0
2007-04-23 15:45:00,19.88,19.89,19.88,19.89,16800.0,19.8799,19.8899,19.8799,19.8899,16800.0
2007-04-23 15:50:00,19.89,19.89,19.88,19.88,21300.0,19.8899,19.8899,19.8799,19.8799,21300.0
2007-04-23 15:55:00,19.88,19.89,19.85,19.86,11500.0,19.8799,19.8899,19.8499,19.8599,11500.0
2007-04-24 09:30:00,19.9,19.97,19.87,19.96,16000.0,19.8999,19.9699,19.8699,19.9599,16000.0
2007-04-24 09:35:00,19.94,19.94,19.73,19.77,8400.0,19.9399,19.9399,19.7299,19.7699,8400.0
2007-04-24 09:40:00,19.74,19.77,19.66,19.69,6200.0,19.7399,19.7699,19.6599,19.6899,6200.0
2007-04-24 09:45:00,19.73,19.79,19.73,19.79,7700.0,19.7299,19.7899,19.7299,19.7899,7700.0
2007-04-24 09:50:00,19.78,19.81,19.77,19.8,4300.0,19.7799,19.8099,19.7699,19.7999,4300.0
2007-04-24 09:55:00,19.8,19.84,19.8,19.84,8100.0,19.7999,19.8399,19.7999,19.8399,8100.0
2007-04-24 10:00:00,19.82,19.82,19.75,19.8,7700.0,19.8199,19.8199,19.7499,19.7999,7700.0
2007-04-24 10:05:00,19.79,19.83,19.78,19.8,4000.0,19.7899,19.8299,19.7799,19.7999,4000.0
2007-04-24 10:10:00,19.8,19.85,19.8,19.84,4600.0,19.7999,19.8499,19.7999,19.8399,4600.0
2007-04-24 10:15:00,19.83,19.83,19.8,19.8,101600.0,19.8299,19.8299,19.7999,19.7999,101600.0
2007-04-24 10:20:00,19.8,19.8,19.75,19.75,127500.0,19.7999,19.7999,19.7499,19.7499,127500.0
2007-04-24 10:25:00,19.75,19.77,19.74,19.75,14900.0,19.7499,19.7699,19.7399,19.7499,14900.0
2007-04-24 10:30:00,19.75,19.75,19.73,19.74,3500.0,19.7499,19.7499,19.7299,19.7399,3500.0
2007-04-24 10:35:00,19.7,19.75,19.7,19.74,13100.0,19.6999,19.7499,19.6999,19.7399,13100.0
2007-04-24 10:40:00,19.73,19.74,19.72,19.72,1900.0,19.7299,19.7399,19.7199,19.7199,1900.0
2007-04-24 10:45:00,19.72,19.74,19.7,19.7,3700.0,19.7199,19.7399,19.6999,19.6999,3700.0
2007-04-24 10:50:00,19.7,19.72,19.7,19.72,17400.0,19.6999,19.7199,19.6999,19.7199,17400.0
2007-04-24 10:55:00,19.69,19.69,19.65,19.65,900.0,19.6899,19.6899,19.6499,19.6499,900.0
2007-04-24 11:00:00,19.66,19.69,19.65,19.68,7500.0,19.6599,19.6899,19.6499,19.6799,7500.0
2007-04-24 11:05:00,19.68,19.7,19.68,19.68,5800.0,19.6799,19.6999,19.6799,19.6799,5800.0
2007-04-24 11:10:00,19.67,19.69,19.66,19.68,8600.0,19.6699,19.6899,19.6599,19.6799,8600.0
2007-04-24 11:15:00,19.69,19.72,19.68,19.72,12800.0,19.6899,19.7199,19.6799,19.7199,12800.0
2007-04-24 11:20:00,19.73,19.73,19.7,19.7,2000.0,19.7299,19.7299,19.6999,19.6999,2000.0
2007-04-24 11:25:00,19.71,19.71,19.7,19.7,300.0,19.7099,19.7099,19.6999,19.6999,300.0
2007-04-24 11:30:00,19.72,19.78,19.72,19.77,5200.0,19.7199,19.7799,19.7199,19.7699,5200.0
2007-04-24 11:35:00,19.78,19.79,19.77,19.77,3300.0,19.7799,19.7899,19.7699,19.7699,3300.0
2007-04-24 11:40:00,19.77,19.79,19.76,19.76,4400.0,19.7699,19.7899,19.7599,19.7599,4400.0
2007-04-24 11:45:00,19.76,19.78,19.76,19.78,1100.0,19.7599,19.7799,19.7599,19.7799,1100.0
2007-04-24 11:50:00,19.77,19.78,19.77,19.78,2300.0,19.7699,19.7799,19.7699,19.7799,2300.0
2007-04-24 11:55:00,19.79,19.83,19.79,19.8,608900.0,19.7899,19.8299,19.7899,19.7999,608900.0
2007-04-24 12:00:00,19.8,19.81,19.78,19.78,4600.0,19.7999,19.8099,19.7799,19.7799,4600.0
2007-04-24 12:05:00,19.8,19.81,19.79,19.81,2000.0,19.7999,19.8099,19.7899,19.8099,2000.0
2007-04-24 12:10:00,19.8,19.85,19.79,19.83,7200.0,19.7999,19.8499,19.7899,19.8299,7200.0
2007-04-24 12:15:00,19.85,19.89,19.83,19.87,4600.0,19.8499,19.8899,19.8299,19.8699,4600.0
2007-04-24 12:20:00,19.88,19.89,19.87,19.89,6400.0,19.8799,19.8899,19.8699,19.8899,6400.0
2007-04-24 12:25:00,19.89,19.95,19.89,19.9,17100.0,19.8899,19.9499,19.8899,19.8999,17100.0
2007-04-24 12:30:00,19.9,19.9,19.9,19.9,14100.0,19.8999,19.8999,19.8999,19.8999,14100.0
2007-04-24 12:35:00,19.88,19.88,19.86,19.87,2300.0,19.8799,19.8799,19.8599,19.8699,2300.0
2007-04-24 12:40:00,19.85,19.85,19.81,19.81,2600.0,19.8499,19.8499,19.8099,19.8099,2600.0
2007-04-24 12:45:00,19.8,19.82,19.8,19.82,2000.0,19.7999,19.8199,19.7999,19.8199,2000.0
2007-04-24 12:50:00,19.83,19.87,19.83,19.85,3500.0,19.8299,19.8699,19.8299,19.8499,3500.0
2007-04-24 12:55:00,19.85,19.85,19.84,19.84,1300.0,19.8499,19.8499,19.8399,19.8399,1300.0
2007-04-24 13:00:00,19.86,19.86,19.85,19.85,2800.0,19.8599,19.8599,19.8499,19.8499,2800.0
2007-04-24 13:05:00,19.85,19.86,19.81,19.83,3000.0,19.8499,19.8599,19.8099,19.8299,3000.0
2007-04-24 13:10:00,19.83,19.85,19.83,19.85,6700.0,19.8299,19.8499,19.8299,19.8499,6700.0
2007-04-24 13:15:00,19.83,19.84,19.8,19.81,1400.0,19.8299,19.8399,19.7999,19.8099,1400.0
2007-04-24 13:20:00,19.83,19.83,19.8,19.81,1100.0,19.8299,19.8299,19.7999,19.8099,1100.0
2007-04-24 13:25:00,19.83,19.83,19.81,19.83,1200.0,19.8299,19.8299,19.8099,19.8299,1200.0
2007-04-24 13:30:00,19.83,19.86,19.82,19.86,2800.0,19.8299,19.8599,19.8199,19.8599,2800.0
2007-04-24 13:35:00,19.83,19.89,19.83,19.89,5800.0,19.8299,19.8899,19.8299,19.8899,5800.0
2007-04-24 13:40:00,19.88,19.91,19.8,19.9,34400.0,19.8799,19.9099,19.7999,19.8999,34400.0
2007-04-24 13:45:00,19.9,19.9,19.9,19.9,8000.0,19.8999,19.8999,19.8999,19.8999,8000.0
2007-04-24 13:50:00,19.9,19.92,19.89,19.9,81500.0,19.8999,19.9199,19.8899,19.8999,81500.0
2007-04-24 13:55:00,19.91,19.93,19.88,19.88,10000.0,19.9099,19.9299,19.8799,19.8799,10000.0
2007-04-24 14:00:00,19.88,19.89,19.8,19.8,10400.0,19.8799,19.8899,19.7999,19.7999,10400.0
2007-04-24 14:05:00,19.8,19.81,19.75,19.77,8800.0,19.7999,19.8099,19.7499,19.7699,8800.0
2007-04-24 14:10:00,19.77,19.8,19.76,19.76,7200.0,19.7699,19.7999,19.7599,19.7599,7200.0
2007-04-24 14:15:00,19.76,19.79,19.76,19.79,1100.0,19.7599,19.7899,19.7599,19.7899,1100.0
2007-04-24 14:20:00,19.79,19.81,19.79,19.8,7200.0,19.7899,19.8099,19.7899,19.7999,7200.0
2007-04-24 14:25:00,19.81,19.82,19.8,19.81,1400.0,19.8099,19.8199,19.7999,19.8099,1400.0
2007-04-24 14:30:00,19.81,19.82,19.8,19.8,2600.0,19.8099,19.8199,19.7999,19.7999,2600.0
2007-04-24 14:35:00,19.8,19.89,19.8,19.84,120400.0,19.7999,19.8899,19.7999,19.8399,120400.0
2007-04-24 14:40:00,19.83,19.84,19.82,19.82,800.0,19.8299,19.8399,19.8199,19.8199,800.0
2007-04-24 14:45:00,19.82,19.85,19.82,19.84,1900.0,19.8199,19.8499,19.8199,19.8399,1900.0
2007-04-24 14:50:00,19.83,19.85,19.82,19.85,4300.0,19.8299,19.8499,19.8199,19.8499,4300.0
2007-04-24 14:55:00,19.83,19.85,19.82,19.82,1400.0,19.8299,19.8499,19.8199,19.8199,1400.0
2007-04-24 15:00:00,19.81,19.86,19.79,19.86,12700.0,19.8099,19.8599,19.7899,19.8599,12700.0
2007-04-24 15:05:00,19.86,19.87,19.86,19.87,1300.0,19.8599,19.8699,19.8599,19.8699,1300.0
2007-04-24 15:10:00,19.88,19.88,19.75,19.79,27600.0,19.8799,19.8799,19.7499,19.7899,27600.0
2007-04-24 15:15:00,19.79,19.81,19.74,19.75,4900.0,19.7899,19.8099,19.7399,19.7499,4900.0
2007-04-24 15:20:00,19.75,19.8,19.74,19.8,5000.0,19.7499,19.7999,19.7399,19.7999,5000.0
2007-04-24 15:25:00,19.78,19.8,19.74,19.74,12000.0,19.7799,19.7999,19.7399,19.7399,12000.0
2007-04-24 15:30:00,19.74,19.76,19.73,19.75,6700.0,19.7399,19.7599,19.7299,19.7499,6700.0
2007-04-24 15:35:00,19.74,19.77,19.74,19.76,6700.0,19.7399,19.7699,19.7399,19.7599,6700.0
2007-04-24 15:40:00,19.76,19.78,19.65,19.67,53800.0,19.7599,19.7799,19.6499,19.6699,53800.0
2007-04-24 15:45:00,19.69,19.73,19.66,19.68,16700.0,19.6899,19.7299,19.6599,19.6799,16700.0
2007-04-24 15:50:00,19.69,19.7,19.65,19.7,22600.0,19.6899,19.6999,19.6499,19.6999,22600.0
2007-04-24 15:55:00,19.71,19.71,19.67,19.69,15100.0,19.7099,19.7099,19.6699,19.6899,15100.0
2007-04-25 09:30:00,19.93,19.96,19.83,19.9,24400.0,19.9299,19.9599,19.8299,19.8999,24400.0
2007-04-25 09:35:00,19.91,19.93,19.9,19.91,8500.0,19.9099,19.9299,19.8999,19.9099,8500.0
2007-04-25 09:40:00,19.91,19.95,19.9,19.92,14300.0,19.9099,19.9499,19.8999,19.9199,14300.0
2007-04-25 09:45:00,19.92,19.92,19.85,19.86,5300.0,19.9199,19.9199,19.8499,19.8599,5300.0
2007-04-25 09:50:00,19.85,19.86,19.85,19.85,6800.0,19.8499,19.8599,19.8499,19.8499,6800.0
2007-04-25 09:55:00,19.85,19.93,19.85,19.93,9600.0,19.8499,19.9299,19.8499,19.9299,9600.0
2007-04-25 10:00:00,19.92,19.92,19.77,19.82,10200.0,19.9199,19.9199,19.7699,19.8199,10200.0
2007-04-25 10:05:00,19.82,19.83,19.72,19.74,12700.0,19.8199,19.8299,19.7199,19.7399,12700.0
2007-04-25 10:10:00,19.73,19.73,19.71,19.71,3500.0,19.7299,19.7299,19.7099,19.7099,3500.0
2007-04-25 10:15:00,19.71,19.74,19.69,19.71,12300.0,19.7099,19.7399,19.6899,19.7099,12300.0
2007-04-25 10:20:00,19.71,19.75,19.71,19.75,4100.0,19.7099,19.7499,19.7099,19.7499,4100.0
2007-04-25 10:25:00,19.76,19.85,19.76,19.8,14700.0,19.7599,19.8499,19.7599,19.7999,14700.0
2007-04-25 10:30:00,19.79,19.8,19.79,19.79,2800.0,19.7899,19.7999,19.7899,19.7899,2800.0
2007-04-25 10:35:00,19.79,19.81,19.79,19.81,6300.0,19.7899,19.8099,19.7899,19.8099,6300.0
2007-04-25 10:40:00,19.82,19.9,19.82,19.9,5400.0,19.8199,19.8999,19.8199,19.8999,5400.0
2007-04-25 10:45:00,19.9,19.97,19.89,19.97,25200.0,19.8999,19.9699,19.8899,19.9699,25200.0
2007-04-25 10:50:00,19.96,19.97,19.94,19.95,34600.0,19.9599,19.9699,19.9399,19.9499,34600.0
2007-04-25 10:55:00,19.95,19.97,19.95,19.96,6200.0,19.9499,19.9699,19.9499,19.9599,6200.0
2007-04-25 11:00:00,19.97,19.97,19.92,19.95,38100.0,19.9699,19.9699,19.9199,19.9499,38100.0
2007-04-25 11:05:00,19.94,19.94,19.89,19.9,22500.0,19.9399,19.9399,19.8899,19.8999,22500.0
2007-04-25 11:10:00,19.89,19.92,19.89,19.91,7400.0,19.8899,19.9199,19.8899,19.9099,7400.0
2007-04-25 11:15:00,19.9,19.92,19.9,19.92,2400.0,19.8999,19.9199,19.8999,19.9199,2400.0
2007-04-25 11:20:00,19.91,19.93,19.91,19.92,5900.0,19.9099,19.9299,19.9099,19.9199,5900.0
2007-04-25 11:25:00,19.91,19.93,19.9,19.91,103700.0,19.9099,19.9299,19.8999,19.9099,103700.0
2007-04-25 11:30:00,19.92,19.92,19.9,19.9,5400.0,19.9199,19.9199,19.8999,19.8999,5400.0
2007-04-25 11:35:00,19.9,19.91,19.9,19.91,12300.0,19.8999,19.9099,19.8999,19.9099,12300.0
2007-04-25 11:40:00,19.91,19.91,19.9,19.91,4400.0,19.9099,19.9099,19.8999,19.9099,4400.0
2007-04-25 11:45:00,19.91,19.91,19.91,19.91,600.0,19.9099,19.9099,19.9099,19.9099,600.0
2007-04-25 11:50:00,19.92,19.96,19.92,19.96,6600.0,19.9199,19.9599,19.9199,19.9599,6600.0
2007-04-25 11:55:00,19.95,20.0,19.95,20.0,8600.0,19.9499,19.9999,19.9499,19.9999,8600.0
2007-04-25 12:00:00,20.0,20.0,19.99,19.99,7200.0,19.9999,19.9999,19.9899,19.9899,7200.0
2007-04-25 12:05:00,20.0,20.0,19.99,20.0,12300.0,19.9999,19.9999,19.9899,19.9999,12300.0
2007-04-25 12:10:00,20.0,20.0,19.99,19.99,13500.0,19.9999,19.9999,19.9899,19.9899,13500.0
2007-04-25 12:15:00,19.99,19.99,19.98,19.99,1800.0,19.9899,19.9899,19.9799,19.9899,1800.0
2007-04-25 12:20:00,19.99,19.99,19.98,19.99,4400.0,19.9899,19.9899,19.9799,19.9899,4400.0
2007-04-25 12:25:00,19.98,19.99,19.98,19.99,2700.0,19.9799,19.9899,19.9799,19.9899,2700.0
2007-04-25 12:30:00,19.98,19.99,19.98,19.99,14800.0,19.9799,19.9899,19.9799,19.9899,14800.0
2007-04-25 12:35:00,19.99,19.99,19.99,19.99,800.0,19.9899,19.9899,19.9899,19.9899,800.0
2007-04-25 12:40:00,19.98,19.98,19.96,19.96,7800.0,19.9799,19.9799,19.9599,19.9599,7800.0
2007-04-25 12:45:00,19.96,19.97,19.95,19.95,8900.0,19.9599,19.9699,19.9499,19.9499,8900.0
2007-04-25 12:50:00,19.94,19.94,19.91,19.93,3900.0,19.9399,19.9399,19.9099,19.9299,3900.0
2007-04-25 12:55:00,19.94,19.94,19.93,19.93,900.0,19.9399,19.9399,19.9299,19.9299,900.0
2007-04-25 13:00:00,19.92,19.93,19.92,19.93,2800.0,19.9199,19.9299,19.9199,19.9299,2800.0
2007-04-25 13:05:00,19.93,19.94,19.93,19.94,500.0,19.9299,19.9399,19.9299,19.9399,500.0
2007-04-25 13:10:00,19.94,19.95,19.94,19.95,29600.0,19.9399,19.9499,19.9399,19.9499,29600.0
2007-04-25 13:15:00,19.95,20.02,19.95,20.02,38800.0,19.9499,20.0199,19.9499,20.0199,38800.0
2007-04-25 13:20:00,20.02,20.02,20.01,20.01,11300.0,20.0199,20.0199,20.0099,20.0099,11300.0
2007-04-25 13:25:00,20.02,20.02,20.02,20.02,600.0,20.0199,20.0199,20.0199,20.0199,600.0
2007-04-25 13:30:00,20.02,20.02,20.01,20.02,14400.0,20.0199,20.0199,20.0099,20.0199,14400.0
2007-04-25 13:35:00,20.02,20.03,20.01,20.02,18300.0,20.0199,20.0299,20.0099,20.0199,18300.0
2007-04-25 13:40:00,20.03,20.04,20.03,20.03,3600.0,20.0299,20.0399,20.0299,20.0299,3600.0
2007-04-25 13:45:00,20.04,20.05,20.03,20.05,17700.0,20.0399,20.0499,20.0299,20.0499,17700.0
2007-04-25 13:50:00,20.04,20.05,20.04,20.04,2100.0,20.0399,20.0499,20.0399,20.0399,2100.0
2007-04-25 13:55:00,20.03,20.05,20.02,20.04,8500.0,20.0299,20.0499,20.0199,20.0399,8500.0
2007-04-25 14:00:00,20.03,20.04,20.01,20.03,11900.0,20.0299,20.0399,20.0099,20.0299,11900.0
2007-04-25 14:05:00,20.03,20.13,20.02,20.13,19300.0,20.0299,20.1299,20.0199,20.1299,19300.0
2007-04-25 14:10:00,20.11,20.12,20.1,20.1,8900.0,20.1099,20.1199,20.0999,20.0999,8900.0
2007-04-25 14:15:00,20.11,20.11,20.08,20.08,13700.0,20.1099,20.1099,20.0799,20.0799,13700.0
2007-04-25 14:20:00,20.07,20.07,19.97,20.01,26600.0,20.0699,20.0699,19.9699,20.0099,26600.0
2007-04-25 14:25:00,20.0,20.0,19.96,19.96,7600.0,19.9999,19.9999,19.9599,19.9599,7600.0
2007-04-25 14:30:00,19.96,19.96,19.94,19.96,16600.0,19.9599,19.9599,19.9399,19.9599,16600.0
2007-04-25 14:35:00,19.96,19.97,19.96,19.97,10400.0,19.9599,19.9699,19.9599,19.9699,10400.0
2007-04-25 14:40:00,19.96,19.97,19.96,19.96,12400.0,19.9599,19.9699,19.9599,19.9599,12400.0
2007-04-25 14:45:00,19.96,19.97,19.95,19.95,7800.0,19.9599,19.9699,19.9499,19.9499,7800.0
2007-04-25 14:50:00,19.95,19.95,19.93,19.93,10000.0,19.9499,19.9499,19.9299,19.9299,10000.0
2007-04-25 14:55:00,19.93,19.94,19.91,19.94,7200.0,19.9299,19.9399,19.9099,19.9399,7200.0
2007-04-25 15:00:00,19.93,19.94,19.93,19.94,12700.0,19.9299,19.9399,19.9299,19.9399,12700.0
2007-04-25 15:05:00,19.95,19.96,19.94,19.94,19300.0,19.9499,19.9599,19.9399,19.9399,19300.0
2007-04-25 15:10:00,19.94,19.94,19.89,19.89,9400.0,19.9399,19.9399,19.8899,19.8899,9400.0
2007-04-25 15:15:00,19.89,19.9,19.88,19.9,5500.0,19.8899,19.8999,19.8799,19.8999,5500.0
2007-04-25 15:20:00,19.9,19.93,19.89,19.92,13400.0,19.8999,19.9299,19.8899,19.9199,13400.0
2007-04-25 15:25:00,19.92,19.93,19.92,19.92,19200.0,19.9199,19.9299,19.9199,19.9199,19200.0
2007-04-25 15:30:00,19.92,19.93,19.92,19.93,16500.0,19.9199,19.9299,19.9199,19.9299,16500.0
2007-04-25 15:35:00,19.92,19.93,19.9,19.9,14100.0,19.9199,19.9299,19.8999,19.8999,14100.0
2007-04-25 15:40:00,19.9,19.91,19.85,19.86,35500.0,19.8999,19.9099,19.8499,19.8599,35500.0
2007-04-25 15:45:00,19.86,19.93,19.85,19.86,93100.0,19.8599,19.9299,19.8499,19.8599,93100.0
2007-04-25 15:50:00,19.86,19.89,19.85,19.88,17900.0,19.8599,19.8899,19.8499,19.8799,17900.0
2007-04-25 15:55:00,19.88,19.88,19.82,19.82,56100.0,19.8799,19.8799,19.8199,19.8199,56100.0
2007-04-26 09:30:00,19.79,20.08,19.71,19.75,27000.0,19.7899,20.0799,19.7099,19.7499,27000.0
2007-04-26 09:35:00,19.76,19.79,19.73,19.74,4500.0,19.7599,19.7899,19.7299,19.7399,4500.0
2007-04-26 09:40:00,19.75,19.75,19.7,19.7,6200.0,19.7499,19.7499,19.6999,19.6999,6200.0
2007-04-26 09:45:00,19.69,19.69,19.53,19.62,20300.0,19.6899,19.6899,19.5299,19.6199,20300.0
2007-04-26 09:50:00,19.62,19.68,19.62,19.66,16800.0,19.6199,19.6799,19.6199,19.6599,16800.0
2007-04-26 09:55:00,19.65,19.81,19.65,19.7,21200.0,19.6499,19.8099,19.6499,19.6999,21200.0
2007-04-26 10:00:00,19.7,19.7,19.59,19.63,50600.0,19.6999,19.6999,19.5899,19.6299,50600.0
2007-04-26 10:05:00,19.68,19.69,19.66,19.69,9700.0,19.6799,19.6899,19.6599,19.6899,9700.0
2007-04-26 10:10:00,19.68,19.81,19.68,19.81,9200.0,19.6799,19.8099,19.6799,19.8099,9200.0
2007-04-26 10:15:00,19.78,19.78,19.69,19.76,7100.0,19.7799,19.7799,19.6899,19.7599,7100.0
2007-04-26 10:20:00,19.75,19.75,19.74,19.74,24900.0,19.7499,19.7499,19.7399,19.7399,24900.0
2007-04-26 10:25:00,19.73,19.73,19.67,19.69,27600.0,19.7299,19.7299,19.6699,19.6899,27600.0
2007-04-26 10:30:00,19.68,19.68,19.67,19.67,4500.0,19.6799,19.6799,19.6699,19.6699,4500.0
2007-04-26 10:35:00,19.67,19.68,19.65,19.66,7500.0,19.6699,19.6799,19.6499,19.6599,7500.0
2007-04-26 10:40:00,19.65,19.65,19.51,19.54,29200.0,19.6499,19.6499,19.5099,19.5399,29200.0
2007-04-26 10:45:00,19.54,19.57,19.54,19.56,14400.0,19.5399,19.5699,19.5399,19.5599,14400.0
2007-04-26 10:50:00,19.56,19.61,19.56,19.58,13400.0,19.5599,19.6099,19.5599,19.5799,13400.0
2007-04-26 10:55:00,19.58,19.6,19.58,19.6,7700.0,19.5799,19.5999,19.5799,19.5999,7700.0
2007-04-26 11:00:00,19.59,19.67,19.59,19.65,10400.0,19.5899,19.6699,19.5899,19.6499,10400.0
2007-04-26 11:05:00,19.65,19.65,19.65,19.65,400.0,19.6499,19.6499,19.6499,19.6499,400.0
2007-04-26 11:10:00,19.65,19.66,19.64,19.64,1900.0,19.6499,19.6599,19.6399,19.6399,1900.0
2007-04-26 11:15:00,19.64,19.64,19.63,19.64,3300.0,19.6399,19.6399,19.6299,19.6399,3300.0
2007-04-26 11:20:00,19.64,19.65,19.63,19.63,4300.0,19.6399,19.6499,19.6299,19.6299,4300.0
2007-04-26 11:25:00,19.65,19.66,19.65,19.65,1600.0,19.6499,19.6599,19.6499,19.6499,1600.0
2007-04-26 11:30:00,19.66,19.68,19.66,19.66,3600.0,19.6599,19.6799,19.6599,19.6599,3600.0
2007-04-26 11:35:00,19.66,19.66,19.64,19.64,2300.0,19.6599,19.6599,19.6399,19.6399,2300.0
2007-04-26 11:40:00,19.64,19.65,19.64,19.64,1900.0,19.6399,19.6499,19.6399,19.6399,1900.0
2007-04-26 11:45:00,19.64,19.65,19.64,19.64,1200.0,19.6399,19.6499,19.6399,19.6399,1200.0
2007-04-26 11:50:00,19.64,19.64,19.64,19.64,1600.0,19.6399,19.6399,19.6399,19.6399,1600.0
2007-04-26 11:55:00,19.64,19.64,19.63,19.64,5200.0,19.6399,19.6399,19.6299,19.6399,5200.0
2007-04-26 12:00:00,19.63,19.72,19.63,19.7,18100.0,19.6299,19.7199,19.6299,19.6999,18100.0
2007-04-26 12:05:00,19.71,19.72,19.69,19.72,3600.0,19.7099,19.7199,19.6899,19.7199,3600.0
2007-04-26 12:10:00,19.73,19.75,19.73,19.73,28000.0,19.7299,19.7499,19.7299,19.7299,28000.0
2007-04-26 12:15:00,19.73,19.74,19.71,19.71,4800.0,19.7299,19.7399,19.7099,19.7099,4800.0
2007-04-26 12:20:00,19.71,19.72,19.71,19.72,900.0,19.7099,19.7199,19.7099,19.7199,900.0
2007-04-26 12:25:00,19.71,19.71,19.71,19.71,2800.0,19.7099,19.7099,19.7099,19.7099,2800.0
2007-04-26 12:30:00,19.71,19.71,19.65,19.66,6100.0,19.7099,19.7099,19.6499,19.6599,6100.0
2007-04-26 12:35:00,19.67,19.67,19.61,19.65,13200.0,19.6699,19.6699,19.6099,19.6499,13200.0
2007-04-26 12:40:00,19.65,19.65,19.63,19.64,3200.0,19.6499,19.6499,19.6299,19.6399,3200.0
2007-04-26 12:45:00,19.64,19.68,19.64,19.67,5900.0,19.6399,19.6799,19.6399,19.6699,5900.0
2007-04-26 12:50:00,19.67,19.68,19.67,19.67,2600.0,19.6699,19.6799,19.6699,19.6699,2600.0
2007-04-26 12:55:00,19.68,19.68,19.64,19.64,5400.0,19.6799,19.6799,19.6399,19.6399,5400.0
2007-04-26 13:00:00,19.63,19.64,19.57,19.59,12700.0,19.6299,19.6399,19.5699,19.5899,12700.0
2007-04-26 13:05:00,19.57,19.6,19.57,19.59,7500.0,19.5699,19.5999,19.5699,19.5899,7500.0
2007-04-26 13:10:00,19.59,19.65,19.59,19.65,15300.0,19.5899,19.6499,19.5899,19.6499,15300.0
2007-04-26 13:15:00,19.64,19.64,19.61,19.63,1600.0,19.6399,19.6399,19.6099,19.6299,1600.0
2007-04-26 13:20:00,19.62,19.62,19.59,19.59,3300.0,19.6199,19.6199,19.5899,19.5899,3300.0
2007-04-26 13:25:00,19.59,19.59,19.56,19.59,4300.0,19.5899,19.5899,19.5599,19.5899,4300.0
2007-04-26 13:30:00,19.59,19.6,19.58,19.6,1600.0,19.5899,19.5999,19.5799,19.5999,1600.0
2007-04-26 13:35:00,19.59,19.59,19.58,19.59,7400.0,19.5899,19.5899,19.5799,19.5899,7400.0
2007-04-26 13:40:00,19.59,19.62,19.59,19.62,11800.0,19.5899,19.6199,19.5899,19.6199,11800.0
2007-04-26 13:45:00,19.63,19.65,19.63,19.65,4700.0,19.6299,19.6499,19.6299,19.6499,4700.0
2007-04-26 13:50:00,19.65,19.66,19.65,19.66,2700.0,19.6499,19.6599,19.6499,19.6599,2700.0
2007-04-26 13:55:00,19.65,19.66,19.64,19.65,8200.0,19.6499,19.6599,19.6399,19.6499,8200.0
2007-04-26 14:00:00,19.64,19.67,19.64,19.66,5300.0,19.6399,19.6699,19.6399,19.6599,5300.0
2007-04-26 14:05:00,19.66,19.66,19.64,19.64,4500.0,19.6599,19.6599,19.6399,19.6399,4500.0
2007-04-26 14:10:00,19.62,19.63,19.58,19.63,4300.0,19.6199,19.6299,19.5799,19.6299,4300.0
2007-04-26 14:15:00,19.63,19.63,19.61,19.62,6500.0,19.6299,19.6299,19.6099,19.6199,6500.0
2007-04-26 14:20:00,19.61,19.61,19.61,19.61,3400.0,19.6099,19.6099,19.6099,19.6099,3400.0
2007-04-26 14:25:00,19.61,19.61,19.61,19.61,2900.0,19.6099,19.6099,19.6099,19.6099,2900.0
2007-04-26 14:30:00,19.61,19.65,19.61,19.61,12800.0,19.6099,19.6499,19.6099,19.6099,12800.0
2007-04-26 14:35:00,19.62,19.65,19.61,19.63,12400.0,19.6199,19.6499,19.6099,19.6299,12400.0
2007-04-26 14:40:00,19.63,19.67,19.63,19.66,6100.0,19.6299,19.6699,19.6299,19.6599,6100.0
2007-04-26 14:45:00,19.66,19.72,19.66,19.7,21000.0,19.6599,19.7199,19.6599,19.6999,21000.0
2007-04-26 14:50:00,19.7,19.71,19.69,19.7,21900.0,19.6999,19.7099,19.6899,19.6999,21900.0
2007-04-26 14:55:00,19.7,19.7,19.69,19.69,8400.0,19.6999,19.6999,19.6899,19.6899,8400.0
2007-04-26 15:00:00,19.69,19.7,19.62,19.63,4500.0,19.6899,19.6999,19.6199,19.6299,4500.0
2007-04-26 15:05:00,19.63,19.65,19.62,19.65,14700.0,19.6299,19.6499,19.6199,19.6499,14700.0
2007-04-26 15:10:00,19.66,19.86,19.66,19.84,41800.0,19.6599,19.8599,19.6599,19.8399,41800.0
2007-04-26 15:15:00,19.85,19.95,19.82,19.82,24500.0,19.8499,19.9499,19.8199,19.8199,24500.0
2007-04-26 15:20:00,19.83,19.84,19.82,19.83,6400.0,19.8299,19.8399,19.8199,19.8299,6400.0
2007-04-26 15:25:00,19.83,19.84,19.71,19.73,4200.0,19.8299,19.8399,19.7099,19.7299,4200.0
2007-04-26 15:30:00,19.72,19.78,19.71,19.77,9100.0,19.7199,19.7799,19.7099,19.7699,9100.0
2007-04-26 15:35:00,19.76,19.84,19.76,19.84,7800.0,19.7599,19.8399,19.7599,19.8399,7800.0
2007-04-26 15:40:00,19.84,19.85,19.77,19.78,8700.0,19.8399,19.8499,19.7699,19.7799,8700.0
2007-04-26 15:45:00,19.8,19.82,19.79,19.81,6300.0,19.7999,19.8199,19.7899,19.8099,6300.0
2007-04-26 15:50:00,19.8,19.81,19.79,19.79,8500.0,19.7999,19.8099,19.7899,19.7899,8500.0
2007-04-26 15:55:00,19.8,19.84,19.8,19.83,28800.0,19.7999,19.8399,19.7999,19.8299,28800.0
2007-04-27 09:30:00,19.68,19.75,19.63,19.72,15200.0,19.6799,19.7499,19.6299,19.7199,15200.0
2007-04-27 09:35:00,19.71,19.72,19.65,19.65,1600.0,19.7099,19.7199,19.6499,19.6499,1600.0
2007-04-27 09:40:00,19.69,19.79,19.69,19.75,3900.0,19.6899,19.7899,19.6899,19.7499,3900.0
2007-04-27 09:45:00,19.75,19.82,19.75,19.79,2500.0,19.7499,19.8199,19.7499,19.7899,2500.0
2007-04-27 09:50:00,19.78,19.79,19.78,19.79,900.0,19.7799,19.7899,19.7799,19.7899,900.0
2007-04-27 09:55:00,19.73,19.76,19.72,19.72,4400.0,19.7299,19.7599,19.7199,19.7199,4400.0
2007-04-27 10:00:00,19.71,19.74,19.7,19.74,2500.0,19.7099,19.7399,19.6999,19.7399,2500.0
2007-04-27 10:05:00,19.76,19.77,19.73,19.73,2100.0,19.7599,19.7699,19.7299,19.7299,2100.0
2007-04-27 10:10:00,19.75,19.75,19.66,19.66,3100.0,19.7499,19.7499,19.6599,19.6599,3100.0
2007-04-27 10:15:00,19.68,19.68,19.64,19.64,6500.0,19.6799,19.6799,19.6399,19.6399,6500.0
2007-04-27 10:20:00,19.63,19.65,19.58,19.58,5500.0,19.6299,19.6499,19.5799,19.5799,5500.0
2007-04-27 10:25:00,19.56,19.64,19.56,19.64,4000.0,19.5599,19.6399,19.5599,19.6399,4000.0
2007-04-27 10:30:00,19.63,19.66,19.63,19.64,3500.0,19.6299,19.6599,19.6299,19.6399,3500.0
2007-04-27 10:35:00,19.65,19.69,19.64,19.65,5500.0,19.6499,19.6899,19.6399,19.6499,5500.0
2007-04-27 10:40:00,19.65,19.65,19.58,19.58,11600.0,19.6499,19.6499,19.5799,19.5799,11600.0
2007-04-27 10:45:00,19.59,19.59,19.44,19.56,35400.0,19.5899,19.5899,19.4399,19.5599,35400.0
2007-04-27 10:50:00,19.56,19.61,19.56,19.6,6400.0,19.5599,19.6099,19.5599,19.5999,6400.0
2007-04-27 10:55:00,19.6,19.6,19.54,19.55,3000.0,19.5999,19.5999,19.5399,19.5499,3000.0
2007-04-27 11:00:00,19.54,19.56,19.54,19.56,1200.0,19.5399,19.5599,19.5399,19.5599,1200.0
2007-04-27 11:05:00,19.55,19.62,19.55,19.6,2700.0,19.5499,19.6199,19.5499,19.5999,2700.0
2007-04-27 11:10:00,19.6,19.62,19.57,19.59,2800.0,19.5999,19.6199,19.5699,19.5899,2800.0
2007-04-27 11:15:00,19.56,19.58,19.54,19.57,1900.0,19.5599,19.5799,19.5399,19.5699,1900.0
2007-04-27 11:20:00,19.54,19.55,19.54,19.54,11800.0,19.5399,19.5499,19.5399,19.5399,11800.0
2007-04-27 11:25:00,19.55,19.55,19.54,19.54,7400.0,19.5499,19.5499,19.5399,19.5399,7400.0
2007-04-27 11:30:00,19.54,19.54,19.54,19.54,900.0,19.5399,19.5399,19.5399,19.5399,900.0
2007-04-27 11:35:00,19.54,19.54,19.54,19.54,1000.0,19.5399,19.5399,19.5399,19.5399,1000.0
2007-04-27 11:40:00,19.54,19.55,19.54,19.54,2800.0,19.5399,19.5499,19.5399,19.5399,2800.0
2007-04-27 11:45:00,19.54,19.54,19.53,19.53,1800.0,19.5399,19.5399,19.5299,19.5299,1800.0
2007-04-27 11:50:00,19.54,19.55,19.53,19.54,4900.0,19.5399,19.5499,19.5299,19.5399,4900.0
2007-04-27 11:55:00,19.54,19.55,19.54,19.55,800.0,19.5399,19.5499,19.5399,19.5499,800.0
2007-04-27 12:00:00,19.55,19.55,19.54,19.54,4200.0,19.5499,19.5499,19.5399,19.5399,4200.0
2007-04-27 12:05:00,19.54,19.54,19.48,19.48,3700.0,19.5399,19.5399,19.4799,19.4799,3700.0
2007-04-27 12:10:00,19.48,19.48,19.47,19.47,6000.0,19.4799,19.4799,19.4699,19.4699,6000.0
2007-04-27 12:15:00,19.46,19.46,19.42,19.42,5600.0,19.4599,19.4599,19.4199,19.4199,5600.0
2007-04-27 12:20:00,19.41,19.42,19.39,19.4,11000.0,19.4099,19.4199,19.3899,19.3999,11000.0
2007-04-27 12:25:00,19.4,19.4,19.36,19.36,4900.0,19.3999,19.3999,19.3599,19.3599,4900.0
2007-04-27 12:30:00,19.36,19.37,19.33,19.34,15000.0,19.3599,19.3699,19.3299,19.3399,15000.0
2007-04-27 12:35:00,19.34,19.43,19.33,19.4,9500.0,19.3399,19.4299,19.3299,19.3999,9500.0
2007-04-27 12:40:00,19.38,19.45,19.38,19.45,9300.0,19.3799,19.4499,19.3799,19.4499,9300.0
2007-04-27 12:45:00,19.45,19.53,19.43,19.51,10400.0,19.4499,19.5299,19.4299,19.5099,10400.0
2007-04-27 12:50:00,19.5,19.5,19.47,19.48,2500.0,19.4999,19.4999,19.4699,19.4799,2500.0
2007-04-27 12:55:00,19.48,19.5,19.45,19.46,3200.0,19.4799,19.4999,19.4499,19.4599,3200.0
2007-04-27 13:00:00,19.45,19.45,19.45,19.45,800.0,19.4499,19.4499,19.4499,19.4499,800.0
2007-04-27 13:05:00,19.45,19.45,19.43,19.43,2800.0,19.4499,19.4499,19.4299,19.4299,2800.0
2007-04-27 13:10:00,19.42,19.43,19.36,19.39,3900.0,19.4199,19.4299,19.3599,19.3899,3900.0
2007-04-27 13:15:00,19.39,19.47,19.38,19.47,4200.0,19.3899,19.4699,19.3799,19.4699,4200.0
2007-04-27 13:20:00,19.46,19.53,19.46,19.53,19600.0,19.4599,19.5299,19.4599,19.5299,19600.0
2007-04-27 13:25:00,19.54,19.55,19.53,19.53,1100.0,19.5399,19.5499,19.5299,19.5299,1100.0
2007-04-27 13:30:00,19.54,19.55,19.53,19.54,2500.0,19.5399,19.5499,19.5299,19.5399,2500.0
2007-04-27 13:35:00,19.54,19.54,19.48,19.49,19700.0,19.5399,19.5399,19.4799,19.4899,19700.0
2007-04-27 13:40:00,19.47,19.49,19.43,19.43,3200.0,19.4699,19.4899,19.4299,19.4299,3200.0
2007-04-27 13:45:00,19.43,19.43,19.38,19.39,1300.0,19.4299,19.4299,19.3799,19.3899,1300.0
2007-04-27 13:50:00,19.39,19.44,19.39,19.4,8300.0,19.3899,19.4399,19.3899,19.3999,8300.0
2007-04-27 13:55:00,19.4,19.45,19.4,19.42,3700.0,19.3999,19.4499,19.3999,19.4199,3700.0
2007-04-27 14:00:00,19.43,19.43,19.38,19.38,6300.0,19.4299,19.4299,19.3799,19.3799,6300.0
2007-04-27 14:05:00,19.39,19.39,19.36,19.36,2100.0,19.3899,19.3899,19.3599,19.3599,2100.0
2007-04-27 14:10:00,19.37,19.37,19.34,19.36,6400.0,19.3699,19.3699,19.3399,19.3599,6400.0
2007-04-27 14:15:00,19.36,19.37,19.36,19.36,1700.0,19.3599,19.3699,19.3599,19.3599,1700.0
2007-04-27 14:20:00,19.36,19.42,19.36,19.41,12800.0,19.3599,19.4199,19.3599,19.4099,12800.0
2007-04-27 14:25:00,19.42,19.46,19.38,19.46,222100.0,19.4199,19.4599,19.3799,19.4599,222100.0
2007-04-27 14:30:00,19.45,19.46,19.45,19.46,11300.0,19.4499,19.4599,19.4499,19.4599,11300.0
2007-04-27 14:35:00,19.47,19.48,19.46,19.47,4900.0,19.4699,19.4799,19.4599,19.4699,4900.0
2007-04-27 14:40:00,19.47,19.5,19.41,19.48,30600.0,19.4699,19.4999,19.4099,19.4799,30600.0
2007-04-27 14:45:00,19.47,19.62,19.47,19.53,17000.0,19.4699,19.6199,19.4699,19.5299,17000.0
2007-04-27 14:50:00,19.55,19.56,19.49,19.49,6900.0,19.5499,19.5599,19.4899,19.4899,6900.0
2007-04-27 14:55:00,19.5,19.54,19.5,19.53,5400.0,19.4999,19.5399,19.4999,19.5299,5400.0
2007-04-27 15:00:00,19.52,19.53,19.45,19.46,2900.0,19.5199,19.5299,19.4499,19.4599,2900.0
2007-04-27 15:05:00,19.46,19.46,19.41,19.42,12300.0,19.4599,19.4599,19.4099,19.4199,12300.0
2007-04-27 15:10:00,19.41,19.5,19.41,19.44,7600.0,19.4099,19.4999,19.4099,19.4399,7600.0
2007-04-27 15:15:00,19.46,19.5,19.45,19.45,4500.0,19.4599,19.4999,19.4499,19.4499,4500.0
2007-04-27 15:20:00,19.46,19.46,19.44,19.45,3900.0,19.4599,19.4599,19.4399,19.4499,3900.0
2007-04-27 15:25:00,19.44,19.45,19.42,19.42,5000.0,19.4399,19.4499,19.4199,19.4199,5000.0
2007-04-27 15:30:00,19.42,19.43,19.4,19.41,4100.0,19.4199,19.4299,19.3999,19.4099,4100.0
2007-04-27 15:35:00,19.41,19.45,19.41,19.41,7700.0,19.4099,19.4499,19.4099,19.4099,7700.0
2007-04-27 15:40:00,19.39,19.4,19.33,19.35,16000.0,19.3899,19.3999,19.3299,19.3499,16000.0
2007-04-27 15:45:00,19.34,19.46,19.32,19.44,8200.0,19.3399,19.4599,19.3199,19.4399,8200.0
2007-04-27 15:50:00,19.46,19.57,19.39,19.56,55300.0,19.4599,19.5699,19.3899,19.5599,55300.0
2007-04-27 15:55:00,19.55,19.61,19.51,19.56,80500.0,19.5499,19.6099,19.5099,19.5599,80500.0
2007-04-30 09:30:00,19.55,19.55,19.41,19.41,5100.0,19.5499,19.5499,19.4099,19.4099,5100.0
2007-04-30 09:35:00,19.41,19.49,19.41,19.45,14600.0,19.4099,19.4899,19.4099,19.4499,14600.0
2007-04-30 09:40:00,19.45,19.46,19.3,19.3,6600.0,19.4499,19.4599,19.2999,19.2999,6600.0
2007-04-30 09:45:00,19.31,19.31,19.28,19.28,3000.0,19.3099,19.3099,19.2799,19.2799,3000.0
2007-04-30 09:50:00,19.28,19.3,19.25,19.25,7600.0,19.2799,19.2999,19.2499,19.2499,7600.0
2007-04-30 09:55:00,19.25,19.4,19.25,19.4,5200.0,19.2499,19.3999,19.2499,19.3999,5200.0
2007-04-30 10:00:00,19.4,19.43,19.38,19.39,7600.0,19.3999,19.4299,19.3799,19.3899,7600.0
2007-04-30 10:05:00,19.38,19.45,19.3,19.41,16000.0,19.3799,19.4499,19.2999,19.4099,16000.0
2007-04-30 10:10:00,19.41,19.44,19.4,19.42,2100.0,19.4099,19.4399,19.3999,19.4199,2100.0
2007-04-30 10:15:00,19.43,19.53,19.42,19.52,3200.0,19.4299,19.5299,19.4199,19.5199,3200.0
2007-04-30 10:20:00,19.53,19.62,19.53,19.61,14600.0,19.5299,19.6199,19.5299,19.6099,14600.0
2007-04-30 10:25:00,19.61,19.62,19.57,19.57,1800.0,19.6099,19.6199,19.5699,19.5699,1800.0
2007-04-30 10:30:00,19.56,19.57,19.56,19.56,400.0,19.5599,19.5699,19.5599,19.5599,400.0
2007-04-30 10:35:00,19.57,19.61,19.57,19.61,9100.0,19.5699,19.6099,19.5699,19.6099,9100.0
2007-04-30 10:40:00,19.61,19.61,19.55,19.57,3500.0,19.6099,19.6099,19.5499,19.5699,3500.0
2007-04-30 10:45:00,19.57,19.57,19.4,19.41,6800.0,19.5699,19.5699,19.3999,19.4099,6800.0
2007-04-30 10:50:00,19.41,19.5,19.4,19.46,13300.0,19.4099,19.4999,19.3999,19.4599,13300.0
2007-04-30 10:55:00,19.46,19.59,19.45,19.57,8200.0,19.4599,19.5899,19.4499,19.5699,8200.0
2007-04-30 11:00:00,19.55,19.57,19.48,19.49,3600.0,19.5499,19.5699,19.4799,19.4899,3600.0
2007-04-30 11:05:00,19.49,19.5,19.47,19.48,6300.0,19.4899,19.4999,19.4699,19.4799,6300.0
2007-04-30 11:10:00,19.47,19.47,19.36,19.36,2400.0,19.4699,19.4699,19.3599,19.3599,2400.0
2007-04-30 11:15:00,19.36,19.38,19.32,19.37,2500.0,19.3599,19.3799,19.3199,19.3699,2500.0
2007-04-30 11:20:00,19.38,19.38,19.34,19.34,1700.0,19.3799,19.3799,19.3399,19.3399,1700.0
2007-04-30 11:25:00,19.34,19.34,19.32,19.32,2300.0,19.3399,19.3399,19.3199,19.3199,2300.0
2007-04-30 11:30:00,19.33,19.36,19.33,19.33,3700.0,19.3299,19.3599,19.3299,19.3299,3700.0
2007-04-30 11:35:00,19.33,19.34,19.33,19.33,2700.0,19.3299,19.3399,19.3299,19.3299,2700.0
2007-04-30 11:40:00,19.31,19.33,19.22,19.25,11000.0,19.3099,19.3299,19.2199,19.2499,11000.0
2007-04-30 11:45:00,19.26,19.27,19.25,19.26,2400.0,19.2599,19.2699,19.2499,19.2599,2400.0
2007-04-30 11:50:00,19.28,19.33,19.27,19.32,9100.0,19.2799,19.3299,19.2699,19.3199,9100.0
2007-04-30 11:55:00,19.31,19.34,19.31,19.32,1100.0,19.3099,19.3399,19.3099,19.3199,1100.0
2007-04-30 12:00:00,19.31,19.33,19.29,19.31,2900.0,19.3099,19.3299,19.2899,19.3099,2900.0
2007-04-30 12:05:00,19.32,19.32,19.31,19.32,5600.0,19.3199,19.3199,19.3099,19.3199,5600.0
2007-04-30 12:10:00,19.32,19.33,19.32,19.33,700.0,19.3199,19.3299,19.3199,19.3299,700.0
2007-04-30 12:15:00,19.32,19.33,19.32,19.32,3600.0,19.3199,19.3299,19.3199,19.3199,3600.0
2007-04-30 12:20:00,19.3,19.31,19.3,19.3,5400.0,19.2999,19.3099,19.2999,19.2999,5400.0
2007-04-30 12:25:00,19.31,19.31,19.27,19.3,5500.0,19.3099,19.3099,19.2699,19.2999,5500.0
2007-04-30 12:30:00,19.29,19.32,19.28,19.32,1800.0,19.2899,19.3199,19.2799,19.3199,1800.0
2007-04-30 12:35:00,19.32,19.32,19.3,19.3,1000.0,19.3199,19.3199,19.2999,19.2999,1000.0
2007-04-30 12:40:00,19.31,19.31,19.26,19.27,7100.0,19.3099,19.3099,19.2599,19.2699,7100.0
2007-04-30 12:45:00,19.26,19.26,19.23,19.25,2700.0,19.2599,19.2599,19.2299,19.2499,2700.0
2007-04-30 12:50:00,19.24,19.25,19.23,19.25,5300.0,19.2399,19.2499,19.2299,19.2499,5300.0
2007-04-30 12:55:00,19.25,19.25,19.22,19.23,2700.0,19.2499,19.2499,19.2199,19.2299,2700.0
2007-04-30 13:00:00,19.22,19.26,19.22,19.26,5700.0,19.2199,19.2599,19.2199,19.2599,5700.0
2007-04-30 13:05:00,19.26,19.28,19.25,19.27,3000.0,19.2599,19.2799,19.2499,19.2699,3000.0
2007-04-30 13:10:00,19.26,19.26,19.24,19.25,900.0,19.2599,19.2599,19.2399,19.2499,900.0
2007-04-30 13:15:00,19.25,19.25,19.22,19.22,1200.0,19.2499,19.2499,19.2199,19.2199,1200.0
2007-04-30 13:20:00,19.22,19.23,19.21,19.21,3000.0,19.2199,19.2299,19.2099,19.2099,3000.0
2007-04-30 13:25:00,19.21,19.22,19.14,19.15,7800.0,19.2099,19.2199,19.1399,19.1499,7800.0
2007-04-30 13:30:00,19.15,19.17,19.15,19.17,6100.0,19.1499,19.1699,19.1499,19.1699,6100.0
2007-04-30 13:35:00,19.17,19.23,19.17,19.23,6200.0,19.1699,19.2299,19.1699,19.2299,6200.0
2007-04-30 13:40:00,19.26,19.3,19.23,19.23,4900.0,19.2599,19.2999,19.2299,19.2299,4900.0
2007-04-30 13:45:00,19.23,19.25,19.23,19.23,5500.0,19.2299,19.2499,19.2299,19.2299,5500.0
2007-04-30 13:50:00,19.25,19.25,19.23,19.23,4200.0,19.2499,19.2499,19.2299,19.2299,4200.0
2007-04-30 13:55:00,19.23,19.24,19.23,19.24,8800.0,19.2299,19.2399,19.2299,19.2399,8800.0
2007-04-30 14:00:00,19.24,19.24,19.23,19.23,1900.0,19.2399,19.2399,19.2299,19.2299,1900.0
2007-04-30 14:05:00,19.24,19.26,19.23,19.25,6400.0,19.2399,19.2599,19.2299,19.2499,6400.0
2007-04-30 14:10:00,19.25,19.25,19.22,19.23,4400.0,19.2499,19.2499,19.2199,19.2299,4400.0
2007-04-30 14:15:00,19.23,19.24,19.22,19.23,13400.0,19.2299,19.2399,19.2199,19.2299,13400.0
2007-04-30 14:20:00,19.23,19.25,19.23,19.23,17000.0,19.2299,19.2499,19.2299,19.2299,17000.0
2007-04-30 14:25:00,19.23,19.24,19.23,19.23,5500.0,19.2299,19.2399,19.2299,19.2299,5500.0
2007-04-30 14:30:00,19.23,19.24,19.23,19.23,8400.0,19.2299,19.2399,19.2299,19.2299,8400.0
2007-04-30 14:35:00,19.23,19.23,19.04,19.05,24900.0,19.2299,19.2299,19.0399,19.0499,24900.0
2007-04-30 14:40:00,19.05,19.07,19.0,19.0,26200.0,19.0499,19.0699,18.9999,18.9999,26200.0
2007-04-30 14:45:00,18.99,19.0,18.88,18.89,23900.0,18.9899,18.9999,18.8799,18.8899,23900.0
2007-04-30 14:50:00,18.88,18.93,18.85,18.93,18300.0,18.8799,18.9299,18.8499,18.9299,18300.0
2007-04-30 14:55:00,18.93,18.98,18.92,18.98,16100.0,18.9299,18.9799,18.9199,18.9799,16100.0
2007-04-30 15:00:00,18.97,18.99,18.94,18.95,7400.0,18.9699,18.9899,18.9399,18.9499,7400.0
2007-04-30 15:05:00,18.96,18.98,18.89,18.97,11900.0,18.9599,18.9799,18.8899,18.9699,11900.0
2007-04-30 15:10:00,18.97,19.0,18.88,18.9,7000.0,18.9699,18.9999,18.8799,18.8999,7000.0
2007-04-30 15:15:00,18.89,18.93,18.85,18.93,20600.0,18.8899,18.9299,18.8499,18.9299,20600.0
2007-04-30 15:20:00,18.92,19.04,18.92,19.04,22900.0,18.9199,19.0399,18.9199,19.0399,22900.0
2007-04-30 15:25:00,19.03,19.12,19.0,19.1,37500.0,19.0299,19.1199,18.9999,19.0999,37500.0
2007-04-30 15:30:00,19.1,19.16,19.09,19.1,23900.0,19.0999,19.1599,19.0899,19.0999,23900.0
2007-04-30 15:35:00,19.11,19.13,19.05,19.05,31100.0,19.1099,19.1299,19.0499,19.0499,31100.0
2007-04-30 15:40:00,19.06,19.06,19.0,19.05,45900.0,19.0599,19.0599,18.9999,19.0499,45900.0
2007-04-30 15:45:00,19.06,19.15,19.03,19.14,54100.0,19.0599,19.1499,19.0299,19.1399,54100.0
2007-04-30 15:50:00,19.14,19.2,19.1,19.2,74500.0,19.1399,19.1999,19.0999,19.1999,74500.0
2007-04-30 15:55:00,19.19,19.2,19.15,19.17,96400.0,19.1899,19.1999,19.1499,19.1699,96400.0
2007-05-01 09:30:00,19.2,19.3,19.17,19.17,9700.0,19.1999,19.2999,19.1699,19.1699,9700.0
2007-05-01 09:35:00,19.18,19.23,19.13,19.17,6100.0,19.1799,19.2299,19.1299,19.1699,6100.0
2007-05-01 09:40:00,19.17,19.2,19.1,19.1,7800.0,19.1699,19.1999,19.0999,19.0999,7800.0
2007-05-01 09:45:00,19.11,19.12,19.1,19.11,3600.0,19.1099,19.1199,19.0999,19.1099,3600.0
2007-05-01 09:50:00,19.1,19.11,19.1,19.11,14600.0,19.0999,19.1099,19.0999,19.1099,14600.0
2007-05-01 09:55:00,19.11,19.17,19.1,19.12,9100.0,19.1099,19.1699,19.0999,19.1199,9100.0
2007-05-01 10:00:00,19.15,19.17,19.1,19.11,10700.0,19.1499,19.1699,19.0999,19.1099,10700.0
2007-05-01 10:05:00,19.11,19.14,19.1,19.11,16100.0,19.1099,19.1399,19.0999,19.1099,16100.0
2007-05-01 10:10:00,19.12,19.14,19.1,19.13,9100.0,19.1199,19.1399,19.0999,19.1299,9100.0
2007-05-01 10:15:00,19.11,19.14,19.1,19.14,5300.0,19.1099,19.1399,19.0999,19.1399,5300.0
2007-05-01 10:20:00,19.14,19.21,19.14,19.17,17200.0,19.1399,19.2099,19.1399,19.1699,17200.0
2007-05-01 10:25:00,19.17,19.2,19.11,19.2,7900.0,19.1699,19.1999,19.1099,19.1999,7900.0
2007-05-01 10:30:00,19.2,19.24,19.18,19.23,6800.0,19.1999,19.2399,19.1799,19.2299,6800.0
2007-05-01 10:35:00,19.22,19.25,19.19,19.25,9800.0,19.2199,19.2499,19.1899,19.2499,9800.0
2007-05-01 10:40:00,19.25,19.25,19.2,19.21,6000.0,19.2499,19.2499,19.1999,19.2099,6000.0
2007-05-01 10:45:00,19.22,19.28,19.21,19.27,10800.0,19.2199,19.2799,19.2099,19.2699,10800.0
2007-05-01 10:50:00,19.29,19.31,19.26,19.3,9300.0,19.2899,19.3099,19.2599,19.2999,9300.0
2007-05-01 10:55:00,19.31,19.33,19.29,19.32,11800.0,19.3099,19.3299,19.2899,19.3199,11800.0
2007-05-01 11:00:00,19.31,19.33,19.27,19.27,7100.0,19.3099,19.3299,19.2699,19.2699,7100.0
2007-05-01 11:05:00,19.28,19.29,19.28,19.29,3200.0,19.2799,19.2899,19.2799,19.2899,3200.0
2007-05-01 11:10:00,19.29,19.32,19.21,19.32,5900.0,19.2899,19.3199,19.2099,19.3199,5900.0
2007-05-01 11:15:00,19.27,19.37,19.27,19.32,6200.0,19.2699,19.3699,19.2699,19.3199,6200.0
2007-05-01 11:20:00,19.34,19.38,19.22,19.22,5300.0,19.3399,19.3799,19.2199,19.2199,5300.0
2007-05-01 11:25:00,19.25,19.3,19.23,19.3,2700.0,19.2499,19.2999,19.2299,19.2999,2700.0
2007-05-01 11:30:00,19.29,19.32,19.28,19.31,4800.0,19.2899,19.3199,19.2799,19.3099,4800.0
2007-05-01 11:35:00,19.32,19.38,19.3,19.38,8100.0,19.3199,19.3799,19.2999,19.3799,8100.0
2007-05-01 11:40:00,19.36,19.54,19.31,19.48,522500.0,19.3599,19.5399,19.3099,19.4799,522500.0
2007-05-01 11:45:00,19.47,19.47,19.36,19.39,15100.0,19.4699,19.4699,19.3599,19.3899,15100.0
2007-05-01 11:50:00,19.36,19.38,19.2,19.23,30700.0,19.3599,19.3799,19.1999,19.2299,30700.0
2007-05-01 11:55:00,19.26,19.27,19.24,19.26,3700.0,19.2599,19.2699,19.2399,19.2599,3700.0
2007-05-01 12:00:00,19.28,19.28,19.28,19.28,1700.0,19.2799,19.2799,19.2799,19.2799,1700.0
2007-05-01 12:05:00,19.28,19.3,19.26,19.28,11500.0,19.2799,19.2999,19.2599,19.2799,11500.0
2007-05-01 12:10:00,19.28,19.31,19.27,19.31,7900.0,19.2799,19.3099,19.2699,19.3099,7900.0
2007-05-01 12:15:00,19.3,19.31,19.3,19.3,2500.0,19.2999,19.3099,19.2999,19.2999,2500.0
2007-05-01 12:20:00,19.3,19.31,19.3,19.31,7100.0,19.2999,19.3099,19.2999,19.3099,7100.0
2007-05-01 12:25:00,19.31,19.35,19.31,19.34,7000.0,19.3099,19.3499,19.3099,19.3399,7000.0
2007-05-01 12:30:00,19.32,19.32,19.3,19.3,4500.0,19.3199,19.3199,19.2999,19.2999,4500.0
2007-05-01 12:35:00,19.3,19.33,19.3,19.32,7100.0,19.2999,19.3299,19.2999,19.3199,7100.0
2007-05-01 12:40:00,19.32,19.36,19.26,19.26,13000.0,19.3199,19.3599,19.2599,19.2599,13000.0
2007-05-01 12:45:00,19.33,19.4,19.28,19.37,46600.0,19.3299,19.3999,19.2799,19.3699,46600.0
2007-05-01 12:50:00,19.35,19.37,19.33,19.37,3400.0,19.3499,19.3699,19.3299,19.3699,3400.0
2007-05-01 12:55:00,19.38,19.4,19.36,19.37,10200.0,19.3799,19.3999,19.3599,19.3699,10200.0
2007-05-01 13:00:00,19.36,19.43,19.36,19.42,14800.0,19.3599,19.4299,19.3599,19.4199,14800.0
2007-05-01 13:05:00,19.42,19.42,19.4,19.41,7100.0,19.4199,19.4199,19.3999,19.4099,7100.0
2007-05-01 13:10:00,19.4,19.43,19.36,19.41,17800.0,19.3999,19.4299,19.3599,19.4099,17800.0
2007-05-01 13:15:00,19.41,19.43,19.37,19.42,15200.0,19.4099,19.4299,19.3699,19.4199,15200.0
2007-05-01 13:20:00,19.42,19.45,19.42,19.45,12600.0,19.4199,19.4499,19.4199,19.4499,12600.0
2007-05-01 13:25:00,19.44,19.45,19.43,19.44,9800.0,19.4399,19.4499,19.4299,19.4399,9800.0
2007-05-01 13:30:00,19.44,19.48,19.44,19.47,14900.0,19.4399,19.4799,19.4399,19.4699,14900.0
2007-05-01 13:35:00,19.47,19.47,19.37,19.39,10400.0,19.4699,19.4699,19.3699,19.3899,10400.0
2007-05-01 13:40:00,19.39,19.45,19.38,19.45,4300.0,19.3899,19.4499,19.3799,19.4499,4300.0
2007-05-01 13:45:00,19.46,19.46,19.42,19.43,5600.0,19.4599,19.4599,19.4199,19.4299,5600.0
2007-05-01 13:50:00,19.44,19.45,19.44,19.45,3800.0,19.4399,19.4499,19.4399,19.4499,3800.0
2007-05-01 13:55:00,19.45,19.5,19.4,19.5,12900.0,19.4499,19.4999,19.3999,19.4999,12900.0
2007-05-01 14:00:00,19.51,19.51,19.43,19.43,5000.0,19.5099,19.5099,19.4299,19.4299,5000.0
2007-05-01 14:05:00,19.43,19.44,19.43,19.43,5600.0,19.4299,19.4399,19.4299,19.4299,5600.0
2007-05-01 14:10:00,19.43,19.45,19.39,19.45,10100.0,19.4299,19.4499,19.3899,19.4499,10100.0
2007-05-01 14:15:00,19.45,19.45,19.42,19.45,6400.0,19.4499,19.4499,19.4199,19.4499,6400.0
2007-05-01 14:20:00,19.47,19.53,19.39,19.53,6600.0,19.4699,19.5299,19.3899,19.5299,6600.0
2007-05-01 14:25:00,19.54,19.56,19.53,19.55,9900.0,19.5399,19.5599,19.5299,19.5499,9900.0
2007-05-01 14:30:00,19.52,19.53,19.52,19.53,1500.0,19.5199,19.5299,19.5199,19.5299,1500.0
2007-05-01 14:35:00,19.53,19.56,19.53,19.55,14500.0,19.5299,19.5599,19.5299,19.5499,14500.0
2007-05-01 14:40:00,19.53,19.54,19.51,19.53,4700.0,19.5299,19.5399,19.5099,19.5299,4700.0
2007-05-01 14:45:00,19.53,19.53,19.5,19.51,6500.0,19.5299,19.5299,19.4999,19.5099,6500.0
2007-05-01 14:50:00,19.51,19.52,19.49,19.49,10600.0,19.5099,19.5199,19.4899,19.4899,10600.0
2007-05-01 14:55:00,19.49,19.52,19.49,19.5,3800.0,19.4899,19.5199,19.4899,19.4999,3800.0
2007-05-01 15:00:00,19.55,19.55,19.47,19.48,6500.0,19.5499,19.5499,19.4699,19.4799,6500.0
2007-05-01 15:05:00,19.48,19.51,19.47,19.47,8100.0,19.4799,19.5099,19.4699,19.4699,8100.0
2007-05-01 15:10:00,19.46,19.49,19.45,19.48,12700.0,19.4599,19.4899,19.4499,19.4799,12700.0
2007-05-01 15:15:00,19.48,19.51,19.48,19.49,5600.0,19.4799,19.5099,19.4799,19.4899,5600.0
2007-05-01 15:20:00,19.5,19.57,19.44,19.45,12300.0,19.4999,19.5699,19.4399,19.4499,12300.0
2007-05-01 15:25:00,19.45,19.45,19.37,19.42,14000.0,19.4499,19.4499,19.3699,19.4199,14000.0
2007-05-01 15:30:00,19.41,19.44,19.39,19.42,12700.0,19.4099,19.4399,19.3899,19.4199,12700.0
2007-05-01 15:35:00,19.42,19.44,19.39,19.41,18800.0,19.4199,19.4399,19.3899,19.4099,18800.0
2007-05-01 15:40:00,19.41,19.43,19.41,19.42,9500.0,19.4099,19.4299,19.4099,19.4199,9500.0
2007-05-01 15:45:00,19.42,19.44,19.38,19.43,22600.0,19.4199,19.4399,19.3799,19.4299,22600.0
2007-05-01 15:50:00,19.43,19.44,19.34,19.4,33700.0,19.4299,19.4399,19.3399,19.3999,33700.0
2007-05-01 15:55:00,19.4,19.52,19.37,19.5,68800.0,19.3999,19.5199,19.3699,19.4999,68800.0
2007-05-02 09:30:00,19.43,19.45,19.2,19.28,24400.0,19.4299,19.4499,19.1999,19.2799,24400.0
2007-05-02 09:35:00,19.29,19.37,19.29,19.34,8700.0,19.2899,19.3699,19.2899,19.3399,8700.0
2007-05-02 09:40:00,19.35,19.36,19.3,19.36,10500.0,19.3499,19.3599,19.2999,19.3599,10500.0
2007-05-02 09:45:00,19.34,19.37,19.33,19.34,9300.0,19.3399,19.3699,19.3299,19.3399,9300.0
2007-05-02 09:50:00,19.35,19.39,19.35,19.37,6300.0,19.3499,19.3899,19.3499,19.3699,6300.0
2007-05-02 09:55:00,19.37,19.38,19.36,19.38,4300.0,19.3699,19.3799,19.3599,19.3799,4300.0
2007-05-02 10:00:00,19.39,19.59,19.39,19.51,21200.0,19.3899,19.5899,19.3899,19.5099,21200.0
2007-05-02 10:05:00,19.52,19.64,19.52,19.63,22000.0,19.5199,19.6399,19.5199,19.6299,22000.0
2007-05-02 10:10:00,19.59,19.64,19.54,19.57,12400.0,19.5899,19.6399,19.5399,19.5699,12400.0
2007-05-02 10:15:00,19.59,19.59,19.54,19.54,7000.0,19.5899,19.5899,19.5399,19.5399,7000.0
2007-05-02 10:20:00,19.54,19.54,19.52,19.52,8100.0,19.5399,19.5399,19.5199,19.5199,8100.0
2007-05-02 10:25:00,19.53,19.53,19.47,19.51,15000.0,19.5299,19.5299,19.4699,19.5099,15000.0
2007-05-02 10:30:00,19.52,19.61,19.52,19.6,7800.0,19.5199,19.6099,19.5199,19.5999,7800.0
2007-05-02 10:35:00,19.6,19.65,19.6,19.61,6000.0,19.5999,19.6499,19.5999,19.6099,6000.0
2007-05-02 10:40:00,19.62,19.62,19.6,19.62,2300.0,19.6199,19.6199,19.5999,19.6199,2300.0
2007-05-02 10:45:00,19.6,19.63,19.6,19.63,7100.0,19.5999,19.6299,19.5999,19.6299,7100.0
2007-05-02 10:50:00,19.63,19.8,19.62,19.8,32900.0,19.6299,19.7999,19.6199,19.7999,32900.0
2007-05-02 10:55:00,19.81,19.89,19.76,19.81,32800.0,19.8099,19.8899,19.7599,19.8099,32800.0
2007-05-02 11:00:00,19.8,19.86,19.8,19.83,15200.0,19.7999,19.8599,19.7999,19.8299,15200.0
2007-05-02 11:05:00,19.85,19.9,19.83,19.85,29500.0,19.8499,19.8999,19.8299,19.8499,29500.0
2007-05-02 11:10:00,19.85,19.85,19.75,19.76,15900.0,19.8499,19.8499,19.7499,19.7599,15900.0
2007-05-02 11:15:00,19.76,19.77,19.69,19.71,10100.0,19.7599,19.7699,19.6899,19.7099,10100.0
2007-05-02 11:20:00,19.71,19.75,19.66,19.67,19900.0,19.7099,19.7499,19.6599,19.6699,19900.0
2007-05-02 11:25:00,19.68,19.72,19.68,19.72,18600.0,19.6799,19.7199,19.6799,19.7199,18600.0
2007-05-02 11:30:00,19.7,19.75,19.7,19.73,25800.0,19.6999,19.7499,19.6999,19.7299,25800.0
2007-05-02 11:35:00,19.74,19.78,19.72,19.78,15200.0,19.7399,19.7799,19.7199,19.7799,15200.0
2007-05-02 11:40:00,19.77,19.8,19.77,19.8,7000.0,19.7699,19.7999,19.7699,19.7999,7000.0
2007-05-02 11:45:00,19.8,19.8,19.75,19.75,18100.0,19.7999,19.7999,19.7499,19.7499,18100.0
2007-05-02 11:50:00,19.77,19.8,19.75,19.77,17700.0,19.7699,19.7999,19.7499,19.7699,17700.0
2007-05-02 11:55:00,19.77,19.87,19.77,19.87,19400.0,19.7699,19.8699,19.7699,19.8699,19400.0
2007-05-02 12:00:00,19.87,19.88,19.85,19.87,15100.0,19.8699,19.8799,19.8499,19.8699,15100.0
2007-05-02 12:05:00,19.86,19.88,19.82,19.83,22800.0,19.8599,19.8799,19.8199,19.8299,22800.0
2007-05-02 12:10:00,19.83,19.88,19.82,19.88,9900.0,19.8299,19.8799,19.8199,19.8799,9900.0
2007-05-02 12:15:00,19.88,19.9,19.88,19.89,8800.0,19.8799,19.8999,19.8799,19.8899,8800.0
2007-05-02 12:20:00,19.91,19.98,19.9,19.98,24700.0,19.9099,19.9799,19.8999,19.9799,24700.0
2007-05-02 12:25:00,19.97,20.0,19.96,20.0,19100.0,19.9699,19.9999,19.9599,19.9999,19100.0
2007-05-02 12:30:00,20.0,20.0,19.99,20.0,15500.0,19.9999,19.9999,19.9899,19.9999,15500.0
2007-05-02 12:35:00,20.0,20.02,19.98,20.01,12400.0,19.9999,20.0199,19.9799,20.0099,12400.0
2007-05-02 12:40:00,20.02,20.05,20.0,20.04,17800.0,20.0199,20.0499,19.9999,20.0399,17800.0
2007-05-02 12:45:00,20.04,20.05,20.04,20.05,7600.0,20.0399,20.0499,20.0399,20.0499,7600.0
2007-05-02 12:50:00,20.04,20.05,20.04,20.04,11000.0,20.0399,20.0499,20.0399,20.0399,11000.0
2007-05-02 12:55:00,20.05,20.07,20.04,20.07,18200.0,20.0499,20.0699,20.0399,20.0699,18200.0
2007-05-02 13:00:00,20.07,20.1,20.06,20.06,18600.0,20.0699,20.0999,20.0599,20.0599,18600.0
2007-05-02 13:05:00,20.06,20.1,20.06,20.1,10500.0,20.0599,20.0999,20.0599,20.0999,10500.0
2007-05-02 13:10:00,20.1,20.1,20.08,20.09,4600.0,20.0999,20.0999,20.0799,20.0899,4600.0
2007-05-02 13:15:00,20.1,20.13,20.1,20.12,7900.0,20.0999,20.1299,20.0999,20.1199,7900.0
2007-05-02 13:20:00,20.11,20.11,20.04,20.04,38600.0,20.1099,20.1099,20.0399,20.0399,38600.0
2007-05-02 13:25:00,20.05,20.07,20.04,20.04,21700.0,20.0499,20.0699,20.0399,20.0399,21700.0
2007-05-02 13:30:00,20.05,20.11,20.05,20.1,56200.0,20.0499,20.1099,20.0499,20.0999,56200.0
2007-05-02 13:35:00,20.09,20.11,20.09,20.1,10200.0,20.0899,20.1099,20.0899,20.0999,10200.0
2007-05-02 13:40:00,20.1,20.11,20.09,20.1,20300.0,20.0999,20.1099,20.0899,20.0999,20300.0
2007-05-02 13:45:00,20.1,20.11,20.09,20.1,17800.0,20.0999,20.1099,20.0899,20.0999,17800.0
2007-05-02 13:50:00,20.1,20.12,20.07,20.1,22200.0,20.0999,20.1199,20.0699,20.0999,22200.0
2007-05-02 13:55:00,20.1,20.11,20.09,20.11,13600.0,20.0999,20.1099,20.0899,20.1099,13600.0
2007-05-02 14:00:00,20.11,20.12,20.09,20.12,13100.0,20.1099,20.1199,20.0899,20.1199,13100.0
2007-05-02 14:05:00,20.12,20.19,20.12,20.17,34200.0,20.1199,20.1899,20.1199,20.1699,34200.0
2007-05-02 14:10:00,20.17,20.22,20.17,20.22,14100.0,20.1699,20.2199,20.1699,20.2199,14100.0
2007-05-02 14:15:00,20.22,20.26,20.18,20.23,46900.0,20.2199,20.2599,20.1799,20.2299,46900.0
2007-05-02 14:20:00,20.25,20.26,20.23,20.23,19100.0,20.2499,20.2599,20.2299,20.2299,19100.0
2007-05-02 14:25:00,20.24,20.26,20.23,20.25,14700.0,20.2399,20.2599,20.2299,20.2499,14700.0
2007-05-02 14:30:00,20.25,20.25,20.23,20.24,18400.0,20.2499,20.2499,20.2299,20.2399,18400.0
2007-05-02 14:35:00,20.25,20.3,20.25,20.3,18000.0,20.2499,20.2999,20.2499,20.2999,18000.0
2007-05-02 14:40:00,20.3,20.35,20.29,20.34,29800.0,20.2999,20.3499,20.2899,20.3399,29800.0
2007-05-02 14:45:00,20.34,20.34,20.31,20.32,22000.0,20.3399,20.3399,20.3099,20.3199,22000.0
2007-05-02 14:50:00,20.32,20.35,20.31,20.35,23200.0,20.3199,20.3499,20.3099,20.3499,23200.0
2007-05-02 14:55:00,20.34,20.36,20.34,20.35,17500.0,20.3399,20.3599,20.3399,20.3499,17500.0
2007-05-02 15:00:00,20.36,20.36,20.33,20.33,26400.0,20.3599,20.3599,20.3299,20.3299,26400.0
2007-05-02 15:05:00,20.33,20.34,20.2,20.2,28100.0,20.3299,20.3399,20.1999,20.1999,28100.0
2007-05-02 15:10:00,20.19,20.2,20.11,20.13,23900.0,20.1899,20.1999,20.1099,20.1299,23900.0
2007-05-02 15:15:00,20.14,20.17,20.06,20.1,38200.0,20.1399,20.1699,20.0599,20.0999,38200.0
2007-05-02 15:20:00,20.1,20.13,20.1,20.13,6100.0,20.0999,20.1299,20.0999,20.1299,6100.0
2007-05-02 15:25:00,20.14,20.2,20.14,20.19,9700.0,20.1399,20.1999,20.1399,20.1899,9700.0
2007-05-02 15:30:00,20.2,20.25,20.19,20.19,38900.0,20.1999,20.2499,20.1899,20.1899,38900.0
2007-05-02 15:35:00,20.19,20.27,20.19,20.25,20700.0,20.1899,20.2699,20.1899,20.2499,20700.0
2007-05-02 15:40:00,20.25,20.35,20.24,20.35,33300.0,20.2499,20.3499,20.2399,20.3499,33300.0
2007-05-02 15:45:00,20.36,20.5,20.34,20.5,99800.0,20.3599,20.4999,20.3399,20.4999,99800.0
2007-05-02 15:50:00,20.48,20.48,20.37,20.43,75300.0,20.4799,20.4799,20.3699,20.4299,75300.0
2007-05-02 15:55:00,20.43,20.45,20.34,20.34,114200.0,20.4299,20.4499,20.3399,20.3399,114200.0
2007-05-03 09:30:00,20.29,20.29,20.1,20.11,39100.0,20.2899,20.2899,20.0999,20.1099,39100.0
2007-05-03 09:35:00,20.11,20.17,20.03,20.12,24200.0,20.1099,20.1699,20.0299,20.1199,24200.0
2007-05-03 09:40:00,20.13,20.13,20.06,20.06,22200.0,20.1299,20.1299,20.0599,20.0599,22200.0
2007-05-03 09:45:00,20.05,20.06,20.04,20.06,23800.0,20.0499,20.0599,20.0399,20.0599,23800.0
2007-05-03 09:50:00,20.04,20.15,20.04,20.13,34700.0,20.0399,20.1499,20.0399,20.1299,34700.0
2007-05-03 09:55:00,20.14,20.14,20.08,20.12,9700.0,20.1399,20.1399,20.0799,20.1199,9700.0
2007-05-03 10:00:00,20.12,20.16,20.08,20.16,35600.0,20.1199,20.1599,20.0799,20.1599,35600.0
2007-05-03 10:05:00,20.15,20.22,20.13,20.22,24200.0,20.1499,20.2199,20.1299,20.2199,24200.0
2007-05-03 10:10:00,20.21,20.21,20.17,20.2,11900.0,20.2099,20.2099,20.1699,20.1999,11900.0
2007-05-03 10:15:00,20.2,20.31,20.18,20.26,24700.0,20.1999,20.3099,20.1799,20.2599,24700.0
2007-05-03 10:20:00,20.27,20.27,20.15,20.26,37200.0,20.2699,20.2699,20.1499,20.2599,37200.0
2007-05-03 10:25:00,20.26,20.29,20.2,20.21,23100.0,20.2599,20.2899,20.1999,20.2099,23100.0
2007-05-03 10:30:00,20.21,20.31,20.21,20.28,12900.0,20.2099,20.3099,20.2099,20.2799,12900.0
2007-05-03 10:35:00,20.29,20.3,20.27,20.3,8600.0,20.2899,20.2999,20.2699,20.2999,8600.0
2007-05-03 10:40:00,20.3,20.3,20.27,20.27,10500.0,20.2999,20.2999,20.2699,20.2699,10500.0
2007-05-03 10:45:00,20.27,20.36,20.27,20.35,45700.0,20.2699,20.3599,20.2699,20.3499,45700.0
2007-05-03 10:50:00,20.3,20.43,20.3,20.42,35200.0,20.2999,20.4299,20.2999,20.4199,35200.0
2007-05-03 10:55:00,20.42,20.5,20.35,20.45,78800.0,20.4199,20.4999,20.3499,20.4499,78800.0
2007-05-03 11:00:00,20.45,20.52,20.45,20.5,18300.0,20.4499,20.5199,20.4499,20.4999,18300.0
2007-05-03 11:05:00,20.5,20.51,20.5,20.51,7400.0,20.4999,20.5099,20.4999,20.5099,7400.0
2007-05-03 11:10:00,20.5,20.51,20.5,20.51,4200.0,20.4999,20.5099,20.4999,20.5099,4200.0
2007-05-03 11:15:00,20.51,20.51,20.5,20.5,5900.0,20.5099,20.5099,20.4999,20.4999,5900.0
2007-05-03 11:20:00,20.51,20.52,20.5,20.5,11500.0,20.5099,20.5199,20.4999,20.4999,11500.0
2007-05-03 11:25:00,20.51,20.57,20.5,20.57,9700.0,20.5099,20.5699,20.4999,20.5699,9700.0
2007-05-03 11:30:00,20.57,20.62,20.55,20.56,17400.0,20.5699,20.6199,20.5499,20.5599,17400.0
2007-05-03 11:35:00,20.56,20.57,20.53,20.54,16500.0,20.5599,20.5699,20.5299,20.5399,16500.0
2007-05-03 11:40:00,20.54,20.61,20.5,20.61,21000.0,20.5399,20.6099,20.4999,20.6099,21000.0
2007-05-03 11:45:00,20.6,20.61,20.56,20.57,49000.0,20.5999,20.6099,20.5599,20.5699,49000.0
2007-05-03 11:50:00,20.57,20.59,20.51,20.52,15400.0,20.5699,20.5899,20.5099,20.5199,15400.0
2007-05-03 11:55:00,20.52,20.62,20.51,20.62,12300.0,20.5199,20.6199,20.5099,20.6199,12300.0
2007-05-03 12:00:00,20.61,20.66,20.6,20.61,23400.0,20.6099,20.6599,20.5999,20.6099,23400.0
2007-05-03 12:05:00,20.61,20.62,20.6,20.61,3200.0,20.6099,20.6199,20.5999,20.6099,3200.0
2007-05-03 12:10:00,20.61,20.61,20.5,20.53,48400.0,20.6099,20.6099,20.4999,20.5299,48400.0
2007-05-03 12:15:00,20.53,20.55,20.5,20.5,43200.0,20.5299,20.5499,20.4999,20.4999,43200.0
2007-05-03 12:20:00,20.51,20.51,20.5,20.5,9100.0,20.5099,20.5099,20.4999,20.4999,9100.0
2007-05-03 12:25:00,20.51,20.51,20.49,20.5,57000.0,20.5099,20.5099,20.4899,20.4999,57000.0
2007-05-03 12:30:00,20.5,20.51,20.47,20.48,31300.0,20.4999,20.5099,20.4699,20.4799,31300.0
2007-05-03 12:35:00,20.48,20.52,20.46,20.52,7700.0,20.4799,20.5199,20.4599,20.5199,7700.0
2007-05-03 12:40:00,20.52,20.52,20.49,20.5,21400.0,20.5199,20.5199,20.4899,20.4999,21400.0
2007-05-03 12:45:00,20.5,20.51,20.4,20.49,45600.0,20.4999,20.5099,20.3999,20.4899,45600.0
2007-05-03 12:50:00,20.5,20.5,20.48,20.5,32900.0,20.4999,20.4999,20.4799,20.4999,32900.0
2007-05-03 12:55:00,20.5,20.5,20.43,20.43,18400.0,20.4999,20.4999,20.4299,20.4299,18400.0
2007-05-03 13:00:00,20.45,20.45,20.43,20.44,5100.0,20.4499,20.4499,20.4299,20.4399,5100.0
2007-05-03 13:05:00,20.44,20.44,20.4,20.4,12100.0,20.4399,20.4399,20.3999,20.3999,12100.0
2007-05-03 13:10:00,20.4,20.44,20.4,20.44,9300.0,20.3999,20.4399,20.3999,20.4399,9300.0
2007-05-03 13:15:00,20.44,20.44,20.4,20.4,9700.0,20.4399,20.4399,20.3999,20.3999,9700.0
2007-05-03 13:20:00,20.42,20.42,20.41,20.41,5200.0,20.4199,20.4199,20.4099,20.4099,5200.0
2007-05-03 13:25:00,20.42,20.42,20.39,20.4,37900.0,20.4199,20.4199,20.3899,20.3999,37900.0
2007-05-03 13:30:00,20.4,20.4,20.3,20.31,27500.0,20.3999,20.3999,20.2999,20.3099,27500.0
2007-05-03 13:35:00,20.31,20.33,20.3,20.31,12200.0,20.3099,20.3299,20.2999,20.3099,12200.0
2007-05-03 13:40:00,20.32,20.33,20.3,20.32,5800.0,20.3199,20.3299,20.2999,20.3199,5800.0
2007-05-03 13:45:00,20.33,20.34,20.32,20.34,11300.0,20.3299,20.3399,20.3199,20.3399,11300.0
2007-05-03 13:50:00,20.34,20.4,20.34,20.4,9200.0,20.3399,20.3999,20.3399,20.3999,9200.0
2007-05-03 13:55:00,20.4,20.45,20.39,20.39,16000.0,20.3999,20.4499,20.3899,20.3899,16000.0
2007-05-03 14:00:00,20.4,20.42,20.4,20.4,7000.0,20.3999,20.4199,20.3999,20.3999,7000.0
2007-05-03 14:05:00,20.4,20.4,20.34,20.35,40000.0,20.3999,20.3999,20.3399,20.3499,40000.0
2007-05-03 14:10:00,20.35,20.39,20.34,20.38,10500.0,20.3499,20.3899,20.3399,20.3799,10500.0
2007-05-03 14:15:00,20.37,20.39,20.36,20.38,64600.0,20.3699,20.3899,20.3599,20.3799,64600.0
2007-05-03 14:20:00,20.38,20.43,20.37,20.43,13700.0,20.3799,20.4299,20.3699,20.4299,13700.0
2007-05-03 14:25:00,20.43,20.54,20.43,20.52,23600.0,20.4299,20.5399,20.4299,20.5199,23600.0
2007-05-03 14:30:00,20.51,20.53,20.48,20.48,20200.0,20.5099,20.5299,20.4799,20.4799,20200.0
2007-05-03 14:35:00,20.47,20.51,20.47,20.5,10000.0,20.4699,20.5099,20.4699,20.4999,10000.0
2007-05-03 14:40:00,20.49,20.5,20.46,20.49,36000.0,20.4899,20.4999,20.4599,20.4899,36000.0
2007-05-03 14:45:00,20.49,20.49,20.47,20.49,9800.0,20.4899,20.4899,20.4699,20.4899,9800.0
2007-05-03 14:50:00,20.49,20.49,20.47,20.48,15600.0,20.4899,20.4899,20.4699,20.4799,15600.0
2007-05-03 14:55:00,20.48,20.5,20.48,20.49,14800.0,20.4799,20.4999,20.4799,20.4899,14800.0
2007-05-03 15:00:00,20.48,20.49,20.47,20.47,10800.0,20.4799,20.4899,20.4699,20.4699,10800.0
2007-05-03 15:05:00,20.48,20.48,20.45,20.45,15100.0,20.4799,20.4799,20.4499,20.4499,15100.0
2007-05-03 15:10:00,20.44,20.46,20.44,20.45,13200.0,20.4399,20.4599,20.4399,20.4499,13200.0
2007-05-03 15:15:00,20.44,20.45,20.43,20.44,12800.0,20.4399,20.4499,20.4299,20.4399,12800.0
2007-05-03 15:20:00,20.44,20.46,20.43,20.45,22400.0,20.4399,20.4599,20.4299,20.4499,22400.0
2007-05-03 15:25:00,20.45,20.46,20.44,20.45,16300.0,20.4499,20.4599,20.4399,20.4499,16300.0
2007-05-03 15:30:00,20.44,20.46,20.39,20.41,26800.0,20.4399,20.4599,20.3899,20.4099,26800.0
2007-05-03 15:35:00,20.4,20.46,20.4,20.45,37800.0,20.3999,20.4599,20.3999,20.4499,37800.0
2007-05-03 15:40:00,20.45,20.46,20.35,20.35,18200.0,20.4499,20.4599,20.3499,20.3499,18200.0
2007-05-03 15:45:00,20.35,20.37,20.31,20.37,36900.0,20.3499,20.3699,20.3099,20.3699,36900.0
2007-05-03 15:50:00,20.37,20.37,20.33,20.33,43600.0,20.3699,20.3699,20.3299,20.3299,43600.0
2007-05-03 15:55:00,20.35,20.39,20.28,20.28,51900.0,20.3499,20.3899,20.2799,20.2799,51900.0
2007-05-04 09:30:00,20.37,20.42,20.29,20.35,3700.0,20.3699,20.4199,20.2899,20.3499,3700.0
2007-05-04 09:35:00,20.38,20.38,20.26,20.26,2900.0,20.3799,20.3799,20.2599,20.2599,2900.0
2007-05-04 09:40:00,20.28,20.33,20.25,20.3,3800.0,20.2799,20.3299,20.2499,20.2999,3800.0
2007-05-04 09:45:00,20.35,20.4,20.29,20.34,3700.0,20.3499,20.3999,20.2899,20.3399,3700.0
2007-05-04 09:50:00,20.34,20.35,20.31,20.35,4700.0,20.3399,20.3499,20.3099,20.3499,4700.0
2007-05-04 09:55:00,20.32,20.37,20.32,20.32,12700.0,20.3199,20.3699,20.3199,20.3199,12700.0
2007-05-04 10:00:00,20.32,20.35,20.26,20.35,14100.0,20.3199,20.3499,20.2599,20.3499,14100.0
2007-05-04 10:05:00,20.36,20.36,20.33,20.33,3800.0,20.3599,20.3599,20.3299,20.3299,3800.0
2007-05-04 10:10:00,20.33,20.36,20.33,20.34,8300.0,20.3299,20.3599,20.3299,20.3399,8300.0
2007-05-04 10:15:00,20.34,20.35,20.32,20.33,4200.0,20.3399,20.3499,20.3199,20.3299,4200.0
2007-05-04 10:20:00,20.33,20.34,20.33,20.34,4000.0,20.3299,20.3399,20.3299,20.3399,4000.0
2007-05-04 10:25:00,20.33,20.34,20.32,20.33,7100.0,20.3299,20.3399,20.3199,20.3299,7100.0
2007-05-04 10:30:00,20.34,20.34,20.33,20.33,3700.0,20.3399,20.3399,20.3299,20.3299,3700.0
2007-05-04 10:35:00,20.33,20.34,20.32,20.32,8000.0,20.3299,20.3399,20.3199,20.3199,8000.0
2007-05-04 10:40:00,20.32,20.35,20.3,20.33,104300.0,20.3199,20.3499,20.2999,20.3299,104300.0
2007-05-04 10:45:00,20.32,20.46,20.32,20.45,10200.0,20.3199,20.4599,20.3199,20.4499,10200.0
2007-05-04 10:50:00,20.45,20.45,20.44,20.45,11300.0,20.4499,20.4499,20.4399,20.4499,11300.0
2007-05-04 10:55:00,20.45,20.45,20.45,20.45,6400.0,20.4499,20.4499,20.4499,20.4499,6400.0
2007-05-04 11:00:00,20.45,20.45,20.44,20.45,4500.0,20.4499,20.4499,20.4399,20.4499,4500.0
2007-05-04 11:05:00,20.45,20.46,20.39,20.43,11000.0,20.4499,20.4599,20.3899,20.4299,11000.0
2007-05-04 11:10:00,20.44,20.46,20.43,20.44,5400.0,20.4399,20.4599,20.4299,20.4399,5400.0
2007-05-04 11:15:00,20.44,20.44,20.44,20.44,2700.0,20.4399,20.4399,20.4399,20.4399,2700.0
2007-05-04 11:20:00,20.44,20.44,20.4,20.4,14100.0,20.4399,20.4399,20.3999,20.3999,14100.0
2007-05-04 11:25:00,20.4,20.4,20.4,20.4,6300.0,20.3999,20.3999,20.3999,20.3999,6300.0
2007-05-04 11:30:00,20.4,20.46,20.4,20.43,11000.0,20.3999,20.4599,20.3999,20.4299,11000.0
2007-05-04 11:35:00,20.43,20.48,20.42,20.45,10600.0,20.4299,20.4799,20.4199,20.4499,10600.0
2007-05-04 11:40:00,20.45,20.47,20.45,20.45,4300.0,20.4499,20.4699,20.4499,20.4499,4300.0
2007-05-04 11:45:00,20.44,20.45,20.44,20.45,8200.0,20.4399,20.4499,20.4399,20.4499,8200.0
2007-05-04 11:50:00,20.44,20.46,20.44,20.45,3400.0,20.4399,20.4599,20.4399,20.4499,3400.0
2007-05-04 11:55:00,20.45,20.46,20.39,20.39,14200.0,20.4499,20.4599,20.3899,20.3899,14200.0
2007-05-04 12:00:00,20.4,20.41,20.38,20.39,20200.0,20.3999,20.4099,20.3799,20.3899,20200.0
2007-05-04 12:05:00,20.39,20.42,20.39,20.42,3100.0,20.3899,20.4199,20.3899,20.4199,3100.0
2007-05-04 12:10:00,20.42,20.42,20.38,20.41,4700.0,20.4199,20.4199,20.3799,20.4099,4700.0
2007-05-04 12:15:00,20.41,20.41,20.32,20.32,9800.0,20.4099,20.4099,20.3199,20.3199,9800.0
2007-05-04 12:20:00,20.31,20.31,20.26,20.26,6600.0,20.3099,20.3099,20.2599,20.2599,6600.0
2007-05-04 12:25:00,20.27,20.27,20.16,20.21,27300.0,20.2699,20.2699,20.1599,20.2099,27300.0
2007-05-04 12:30:00,20.22,20.23,20.21,20.23,4300.0,20.2199,20.2299,20.2099,20.2299,4300.0
2007-05-04 12:35:00,20.24,20.27,20.24,20.27,11600.0,20.2399,20.2699,20.2399,20.2699,11600.0
2007-05-04 12:40:00,20.27,20.33,20.27,20.33,7600.0,20.2699,20.3299,20.2699,20.3299,7600.0
2007-05-04 12:45:00,20.32,20.32,20.32,20.32,2800.0,20.3199,20.3199,20.3199,20.3199,2800.0
2007-05-04 12:50:00,20.31,20.31,20.28,20.3,11600.0,20.3099,20.3099,20.2799,20.2999,11600.0
2007-05-04 12:55:00,20.31,20.31,20.26,20.26,7100.0,20.3099,20.3099,20.2599,20.2599,7100.0
2007-05-04 13:00:00,20.25,20.25,20.24,20.24,1200.0,20.2499,20.2499,20.2399,20.2399,1200.0
2007-05-04 13:05:00,20.24,20.24,20.19,20.2,3800.0,20.2399,20.2399,20.1899,20.1999,3800.0
2007-05-04 13:10:00,20.19,20.23,20.19,20.23,2500.0,20.1899,20.2299,20.1899,20.2299,2500.0
2007-05-04 13:15:00,20.24,20.24,20.23,20.23,1600.0,20.2399,20.2399,20.2299,20.2299,1600.0
2007-05-04 13:20:00,20.24,20.3,20.24,20.29,6000.0,20.2399,20.2999,20.2399,20.2899,6000.0
2007-05-04 13:25:00,20.29,20.29,20.29,20.29,400.0,20.2899,20.2899,20.2899,20.2899,400.0
2007-05-04 13:30:00,20.29,20.29,20.28,20.28,6100.0,20.2899,20.2899,20.2799,20.2799,6100.0
2007-05-04 13:35:00,20.29,20.29,20.27,20.27,3800.0,20.2899,20.2899,20.2699,20.2699,3800.0
2007-05-04 13:40:00,20.26,20.26,20.19,20.19,13100.0,20.2599,20.2599,20.1899,20.1899,13100.0
2007-05-04 13:45:00,20.2,20.21,20.19,20.19,4800.0,20.1999,20.2099,20.1899,20.1899,4800.0
2007-05-04 13:50:00,20.17,20.19,20.17,20.19,1700.0,20.1699,20.1899,20.1699,20.1899,1700.0
2007-05-04 13:55:00,20.19,20.2,20.15,20.16,4900.0,20.1899,20.1999,20.1499,20.1599,4900.0
2007-05-04 14:00:00,20.16,20.18,20.14,20.18,4200.0,20.1599,20.1799,20.1399,20.1799,4200.0
2007-05-04 14:05:00,20.18,20.18,20.15,20.15,7600.0,20.1799,20.1799,20.1499,20.1499,7600.0
2007-05-04 14:10:00,20.16,20.17,20.15,20.17,5700.0,20.1599,20.1699,20.1499,20.1699,5700.0
2007-05-04 14:15:00,20.18,20.2,20.18,20.19,9600.0,20.1799,20.1999,20.1799,20.1899,9600.0
2007-05-04 14:20:00,20.18,20.24,20.18,20.22,16800.0,20.1799,20.2399,20.1799,20.2199,16800.0
2007-05-04 14:25:00,20.23,20.24,20.23,20.23,9800.0,20.2299,20.2399,20.2299,20.2299,9800.0
2007-05-04 14:30:00,20.23,20.24,20.23,20.24,18000.0,20.2299,20.2399,20.2299,20.2399,18000.0
2007-05-04 14:35:00,20.24,20.24,20.23,20.24,13000.0,20.2399,20.2399,20.2299,20.2399,13000.0
2007-05-04 14:40:00,20.24,20.29,20.24,20.25,7700.0,20.2399,20.2899,20.2399,20.2499,7700.0
2007-05-04 14:45:00,20.26,20.26,20.25,20.26,8000.0,20.2599,20.2599,20.2499,20.2599,8000.0
2007-05-04 14:50:00,20.25,20.26,20.23,20.25,14300.0,20.2499,20.2599,20.2299,20.2499,14300.0
2007-05-04 14:55:00,20.25,20.27,20.25,20.26,8200.0,20.2499,20.2699,20.2499,20.2599,8200.0
2007-05-04 15:00:00,20.26,20.27,20.25,20.27,10500.0,20.2599,20.2699,20.2499,20.2699,10500.0
2007-05-04 15:05:00,20.27,20.27,20.25,20.25,3500.0,20.2699,20.2699,20.2499,20.2499,3500.0
2007-05-04 15:10:00,20.26,20.26,20.25,20.26,4200.0,20.2599,20.2599,20.2499,20.2599,4200.0
2007-05-04 15:15:00,20.26,20.27,20.25,20.26,6000.0,20.2599,20.2699,20.2499,20.2599,6000.0
2007-05-04 15:20:00,20.25,20.26,20.24,20.24,8000.0,20.2499,20.2599,20.2399,20.2399,8000.0
2007-05-04 15:25:00,20.25,20.26,20.23,20.24,64000.0,20.2499,20.2599,20.2299,20.2399,64000.0
2007-05-04 15:30:00,20.25,20.27,20.24,20.26,28800.0,20.2499,20.2699,20.2399,20.2599,28800.0
2007-05-04 15:35:00,20.26,20.27,20.25,20.25,34300.0,20.2599,20.2699,20.2499,20.2499,34300.0
2007-05-04 15:40:00,20.25,20.3,20.25,20.29,23600.0,20.2499,20.2999,20.2499,20.2899,23600.0
2007-05-04 15:45:00,20.3,20.3,20.25,20.27,15200.0,20.2999,20.2999,20.2499,20.2699,15200.0
2007-05-04 15:50:00,20.26,20.35,20.26,20.3,19900.0,20.2599,20.3499,20.2599,20.2999,19900.0
2007-05-04 15:55:00,20.34,20.58,20.33,20.38,111700.0,20.3399,20.5799,20.3299,20.3799,111700.0
2007-05-07 09:30:00,20.55,20.58,20.53,20.58,54000.0,20.5499,20.5799,20.5299,20.5799,54000.0
2007-05-07 09:35:00,20.58,20.63,20.58,20.61,11000.0,20.5799,20.6299,20.5799,20.6099,11000.0
2007-05-07 09:40:00,20.6,20.62,20.45,20.45,5100.0,20.5999,20.6199,20.4499,20.4499,5100.0
2007-05-07 09:45:00,20.48,20.5,20.45,20.5,4600.0,20.4799,20.4999,20.4499,20.4999,4600.0
2007-05-07 09:50:00,20.49,20.49,20.41,20.42,3500.0,20.4899,20.4899,20.4099,20.4199,3500.0
2007-05-07 09:55:00,20.41,20.42,20.4,20.4,3400.0,20.4099,20.4199,20.3999,20.3999,3400.0
2007-05-07 10:00:00,20.39,20.45,20.36,20.45,11800.0,20.3899,20.4499,20.3599,20.4499,11800.0
2007-05-07 10:05:00,20.45,20.45,20.4,20.42,8800.0,20.4499,20.4499,20.3999,20.4199,8800.0
2007-05-07 10:10:00,20.44,20.45,20.41,20.45,2800.0,20.4399,20.4499,20.4099,20.4499,2800.0
2007-05-07 10:15:00,20.44,20.44,20.36,20.41,8800.0,20.4399,20.4399,20.3599,20.4099,8800.0
2007-05-07 10:20:00,20.43,20.45,20.41,20.45,6900.0,20.4299,20.4499,20.4099,20.4499,6900.0
2007-05-07 10:25:00,20.45,20.45,20.42,20.45,5400.0,20.4499,20.4499,20.4199,20.4499,5400.0
2007-05-07 10:30:00,20.43,20.44,20.41,20.44,13600.0,20.4299,20.4399,20.4099,20.4399,13600.0
2007-05-07 10:35:00,20.45,20.45,20.44,20.45,6300.0,20.4499,20.4499,20.4399,20.4499,6300.0
2007-05-07 10:40:00,20.45,20.45,20.43,20.43,3900.0,20.4499,20.4499,20.4299,20.4299,3900.0
2007-05-07 10:45:00,20.45,20.45,20.43,20.43,2800.0,20.4499,20.4499,20.4299,20.4299,2800.0
2007-05-07 10:50:00,20.42,20.45,20.42,20.44,2300.0,20.4199,20.4499,20.4199,20.4399,2300.0
2007-05-07 10:55:00,20.44,20.45,20.42,20.42,6400.0,20.4399,20.4499,20.4199,20.4199,6400.0
2007-05-07 11:00:00,20.42,20.42,20.36,20.38,4400.0,20.4199,20.4199,20.3599,20.3799,4400.0
2007-05-07 11:05:00,20.36,20.36,20.28,20.3,13300.0,20.3599,20.3599,20.2799,20.2999,13300.0
2007-05-07 11:10:00,20.29,20.33,20.29,20.32,6900.0,20.2899,20.3299,20.2899,20.3199,6900.0
2007-05-07 11:15:00,20.32,20.35,20.32,20.32,7100.0,20.3199,20.3499,20.3199,20.3199,7100.0
2007-05-07 11:20:00,20.32,20.32,20.24,20.25,6800.0,20.3199,20.3199,20.2399,20.2499,6800.0
2007-05-07 11:25:00,20.26,20.27,20.23,20.23,7900.0,20.2599,20.2699,20.2299,20.2299,7900.0
2007-05-07 11:30:00,20.22,20.23,20.21,20.23,4000.0,20.2199,20.2299,20.2099,20.2299,4000.0
2007-05-07 11:35:00,20.22,20.23,20.21,20.21,4100.0,20.2199,20.2299,20.2099,20.2099,4100.0
2007-05-07 11:40:00,20.21,20.23,20.21,20.23,2900.0,20.2099,20.2299,20.2099,20.2299,2900.0
2007-05-07 11:45:00,20.22,20.23,20.22,20.23,3900.0,20.2199,20.2299,20.2199,20.2299,3900.0
2007-05-07 11:50:00,20.23,20.23,20.22,20.23,2500.0,20.2299,20.2299,20.2199,20.2299,2500.0
2007-05-07 11:55:00,20.22,20.23,20.2,20.21,6200.0,20.2199,20.2299,20.1999,20.2099,6200.0
2007-05-07 12:00:00,20.2,20.21,20.2,20.21,4400.0,20.1999,20.2099,20.1999,20.2099,4400.0
2007-05-07 12:05:00,20.2,20.21,20.2,20.21,4000.0,20.1999,20.2099,20.1999,20.2099,4000.0
2007-05-07 12:10:00,20.21,20.21,20.19,20.19,600.0,20.2099,20.2099,20.1899,20.1899,600.0
2007-05-07 12:15:00,20.21,20.21,20.2,20.21,2300.0,20.2099,20.2099,20.1999,20.2099,2300.0
2007-05-07 12:20:00,20.21,20.21,20.18,20.2,8100.0,20.2099,20.2099,20.1799,20.1999,8100.0
2007-05-07 12:25:00,20.2,20.2,20.2,20.2,800.0,20.1999,20.1999,20.1999,20.1999,800.0
2007-05-07 12:30:00,20.2,20.2,20.19,20.19,1400.0,20.1999,20.1999,20.1899,20.1899,1400.0
2007-05-07 12:35:00,20.2,20.2,20.14,20.14,10700.0,20.1999,20.1999,20.1399,20.1399,10700.0
2007-05-07 12:40:00,20.14,20.19,20.14,20.19,2300.0,20.1399,20.1899,20.1399,20.1899,2300.0
2007-05-07 12:45:00,20.2,20.2,20.19,20.19,2200.0,20.1999,20.1999,20.1899,20.1899,2200.0
2007-05-07 12:50:00,20.2,20.22,20.14,20.14,13900.0,20.1999,20.2199,20.1399,20.1399,13900.0
2007-05-07 12:55:00,20.15,20.2,20.15,20.2,2000.0,20.1499,20.1999,20.1499,20.1999,2000.0
2007-05-07 13:00:00,20.2,20.2,20.18,20.18,3000.0,20.1999,20.1999,20.1799,20.1799,3000.0
2007-05-07 13:05:00,20.18,20.19,20.13,20.13,4100.0,20.1799,20.1899,20.1299,20.1299,4100.0
2007-05-07 13:10:00,20.14,20.16,20.14,20.15,1500.0,20.1399,20.1599,20.1399,20.1499,1500.0
2007-05-07 13:15:00,20.14,20.15,20.14,20.14,3000.0,20.1399,20.1499,20.1399,20.1399,3000.0
2007-05-07 13:20:00,20.14,20.14,20.13,20.14,3700.0,20.1399,20.1399,20.1299,20.1399,3700.0
2007-05-07 13:25:00,20.14,20.15,20.14,20.15,1600.0,20.1399,20.1499,20.1399,20.1499,1600.0
2007-05-07 13:30:00,20.15,20.15,20.14,20.15,1900.0,20.1499,20.1499,20.1399,20.1499,1900.0
2007-05-07 13:35:00,20.14,20.15,20.14,20.14,1300.0,20.1399,20.1499,20.1399,20.1399,1300.0
2007-05-07 13:40:00,20.14,20.16,20.14,20.15,1900.0,20.1399,20.1599,20.1399,20.1499,1900.0
2007-05-07 13:45:00,20.14,20.16,20.14,20.14,1800.0,20.1399,20.1599,20.1399,20.1399,1800.0
2007-05-07 13:50:00,20.15,20.16,20.14,20.15,13600.0,20.1499,20.1599,20.1399,20.1499,13600.0
2007-05-07 13:55:00,20.15,20.15,20.14,20.14,1900.0,20.1499,20.1499,20.1399,20.1399,1900.0
2007-05-07 14:00:00,20.14,20.15,20.12,20.14,5500.0,20.1399,20.1499,20.1199,20.1399,5500.0
2007-05-07 14:05:00,20.14,20.15,20.13,20.15,2500.0,20.1399,20.1499,20.1299,20.1499,2500.0
2007-05-07 14:10:00,20.15,20.17,20.14,20.15,4400.0,20.1499,20.1699,20.1399,20.1499,4400.0
2007-05-07 14:15:00,20.15,20.18,20.05,20.06,24500.0,20.1499,20.1799,20.0499,20.0599,24500.0
2007-05-07 14:20:00,20.06,20.15,20.05,20.11,19100.0,20.0599,20.1499,20.0499,20.1099,19100.0
2007-05-07 14:25:00,20.11,20.16,20.1,20.15,4200.0,20.1099,20.1599,20.0999,20.1499,4200.0
2007-05-07 14:30:00,20.14,20.15,20.14,20.14,3000.0,20.1399,20.1499,20.1399,20.1399,3000.0
2007-05-07 14:35:00,20.15,20.15,20.12,20.12,5900.0,20.1499,20.1499,20.1199,20.1199,5900.0
2007-05-07 14:40:00,20.13,20.13,20.06,20.08,8300.0,20.1299,20.1299,20.0599,20.0799,8300.0
2007-05-07 14:45:00,20.07,20.11,20.07,20.11,5400.0,20.0699,20.1099,20.0699,20.1099,5400.0
2007-05-07 14:50:00,20.1,20.11,20.05,20.05,6200.0,20.0999,20.1099,20.0499,20.0499,6200.0
2007-05-07 14:55:00,20.05,20.09,20.05,20.07,6300.0,20.0499,20.0899,20.0499,20.0699,6300.0
2007-05-07 15:00:00,20.07,20.08,19.99,19.99,35500.0,20.0699,20.0799,19.9899,19.9899,35500.0
2007-05-07 15:05:00,20.0,20.0,19.95,19.95,10000.0,19.9999,19.9999,19.9499,19.9499,10000.0
2007-05-07 15:10:00,19.95,19.99,19.95,19.99,6500.0,19.9499,19.9899,19.9499,19.9899,6500.0
2007-05-07 15:15:00,19.99,20.0,19.98,19.98,7700.0,19.9899,19.9999,19.9799,19.9799,7700.0
2007-05-07 15:20:00,19.97,19.98,19.97,19.98,4500.0,19.9699,19.9799,19.9699,19.9799,4500.0
2007-05-07 15:25:00,19.98,19.99,19.97,19.99,8000.0,19.9799,19.9899,19.9699,19.9899,8000.0
2007-05-07 15:30:00,19.99,19.99,19.98,19.99,5900.0,19.9899,19.9899,19.9799,19.9899,5900.0
2007-05-07 15:35:00,19.99,19.99,19.92,19.94,10200.0,19.9899,19.9899,19.9199,19.9399,10200.0
2007-05-07 15:40:00,19.94,19.95,19.94,19.95,8400.0,19.9399,19.9499,19.9399,19.9499,8400.0
2007-05-07 15:45:00,19.94,20.0,19.94,19.96,14600.0,19.9399,19.9999,19.9399,19.9599,14600.0
2007-05-07 15:50:00,19.96,19.96,19.89,19.91,35400.0,19.9599,19.9599,19.8899,19.9099,35400.0
2007-05-07 15:55:00,19.92,20.0,19.91,19.97,113100.0,19.9199,19.9999,19.9099,19.9699,113100.0
2007-05-08 09:30:00,19.91,20.1,19.87,20.03,12700.0,19.9099,20.0999,19.8699,20.0299,12700.0
2007-05-08 09:35:00,20.05,20.05,19.95,20.0,8200.0,20.0499,20.0499,19.9499,19.9999,8200.0
2007-05-08 09:40:00,19.99,20.04,19.93,19.93,2900.0,19.9899,20.0399,19.9299,19.9299,2900.0
2007-05-08 09:45:00,19.92,19.94,19.85,19.89,6800.0,19.9199,19.9399,19.8499,19.8899,6800.0
2007-05-08 09:50:00,19.93,19.94,19.85,19.89,6600.0,19.9299,19.9399,19.8499,19.8899,6600.0
2007-05-08 09:55:00,19.93,19.95,19.85,19.89,10900.0,19.9299,19.9499,19.8499,19.8899,10900.0
2007-05-08 10:00:00,19.83,19.88,19.8,19.85,6300.0,19.8299,19.8799,19.7999,19.8499,6300.0
2007-05-08 10:05:00,19.83,19.85,19.76,19.76,10800.0,19.8299,19.8499,19.7599,19.7599,10800.0
2007-05-08 10:10:00,19.76,19.76,19.71,19.76,10300.0,19.7599,19.7599,19.7099,19.7599,10300.0
2007-05-08 10:15:00,19.74,19.75,19.65,19.66,6700.0,19.7399,19.7499,19.6499,19.6599,6700.0
2007-05-08 10:20:00,19.65,19.67,19.61,19.61,17500.0,19.6499,19.6699,19.6099,19.6099,17500.0
2007-05-08 10:25:00,19.62,19.64,19.6,19.62,14100.0,19.6199,19.6399,19.5999,19.6199,14100.0
2007-05-08 10:30:00,19.62,19.65,19.6,19.65,19200.0,19.6199,19.6499,19.5999,19.6499,19200.0
2007-05-08 10:35:00,19.66,19.69,19.65,19.68,15900.0,19.6599,19.6899,19.6499,19.6799,15900.0
2007-05-08 10:40:00,19.68,19.74,19.67,19.71,21500.0,19.6799,19.7399,19.6699,19.7099,21500.0
2007-05-08 10:45:00,19.71,19.75,19.7,19.74,16900.0,19.7099,19.7499,19.6999,19.7399,16900.0
2007-05-08 10:50:00,19.75,19.75,19.73,19.75,3500.0,19.7499,19.7499,19.7299,19.7499,3500.0
2007-05-08 10:55:00,19.75,19.75,19.74,19.75,9900.0,19.7499,19.7499,19.7399,19.7499,9900.0
2007-05-08 11:00:00,19.74,19.76,19.73,19.73,18400.0,19.7399,19.7599,19.7299,19.7299,18400.0
2007-05-08 11:05:00,19.73,19.75,19.73,19.74,1700.0,19.7299,19.7499,19.7299,19.7399,1700.0
2007-05-08 11:10:00,19.75,19.76,19.74,19.76,8100.0,19.7499,19.7599,19.7399,19.7599,8100.0
2007-05-08 11:15:00,19.76,19.76,19.74,19.76,4800.0,19.7599,19.7599,19.7399,19.7599,4800.0
2007-05-08 11:20:00,19.75,19.82,19.74,19.81,10200.0,19.7499,19.8199,19.7399,19.8099,10200.0
2007-05-08 11:25:00,19.77,19.8,19.77,19.78,5200.0,19.7699,19.7999,19.7699,19.7799,5200.0
2007-05-08 11:30:00,19.77,19.84,19.76,19.83,27500.0,19.7699,19.8399,19.7599,19.8299,27500.0
2007-05-08 11:35:00,19.82,19.85,19.8,19.83,10300.0,19.8199,19.8499,19.7999,19.8299,10300.0
2007-05-08 11:40:00,19.83,19.85,19.82,19.83,10800.0,19.8299,19.8499,19.8199,19.8299,10800.0
2007-05-08 11:45:00,19.82,19.97,19.81,19.93,24000.0,19.8199,19.9699,19.8099,19.9299,24000.0
2007-05-08 11:50:00,19.93,19.95,19.93,19.93,7300.0,19.9299,19.9499,19.9299,19.9299,7300.0
2007-05-08 11:55:00,19.92,19.96,19.91,19.92,9000.0,19.9199,19.9599,19.9099,19.9199,9000.0
2007-05-08 12:00:00,19.93,19.97,19.89,19.95,26700.0,19.9299,19.9699,19.8899,19.9499,26700.0
2007-05-08 12:05:00,19.97,19.97,19.93,19.93,4300.0,19.9699,19.9699,19.9299,19.9299,4300.0
2007-05-08 12:10:00,19.93,19.96,19.93,19.95,11400.0,19.9299,19.9599,19.9299,19.9499,11400.0
2007-05-08 12:15:00,19.95,19.95,19.95,19.95,1100.0,19.9499,19.9499,19.9499,19.9499,1100.0
2007-05-08 12:20:00,19.94,20.0,19.94,19.97,32000.0,19.9399,19.9999,19.9399,19.9699,32000.0
2007-05-08 12:25:00,19.96,19.99,19.94,19.94,19400.0,19.9599,19.9899,19.9399,19.9399,19400.0
2007-05-08 12:30:00,19.94,19.95,19.94,19.95,4000.0,19.9399,19.9499,19.9399,19.9499,4000.0
2007-05-08 12:35:00,19.94,19.96,19.94,19.95,2600.0,19.9399,19.9599,19.9399,19.9499,2600.0
2007-05-08 12:40:00,19.95,19.96,19.94,19.94,5400.0,19.9499,19.9599,19.9399,19.9399,5400.0
2007-05-08 12:45:00,19.95,19.98,19.95,19.98,22600.0,19.9499,19.9799,19.9499,19.9799,22600.0
2007-05-08 12:50:00,19.98,19.98,19.95,19.97,11800.0,19.9799,19.9799,19.9499,19.9699,11800.0
2007-05-08 12:55:00,19.97,19.99,19.97,19.99,3300.0,19.9699,19.9899,19.9699,19.9899,3300.0
2007-05-08 13:00:00,19.98,19.99,19.97,19.98,8100.0,19.9799,19.9899,19.9699,19.9799,8100.0
2007-05-08 13:05:00,19.98,20.1,19.98,20.1,8400.0,19.9799,20.0999,19.9799,20.0999,8400.0
2007-05-08 13:10:00,20.1,20.16,20.1,20.12,22900.0,20.0999,20.1599,20.0999,20.1199,22900.0
2007-05-08 13:15:00,20.11,20.13,20.1,20.1,11500.0,20.1099,20.1299,20.0999,20.0999,11500.0
2007-05-08 13:20:00,20.1,20.13,20.1,20.1,16400.0,20.0999,20.1299,20.0999,20.0999,16400.0
2007-05-08 13:25:00,20.09,20.09,20.08,20.09,2600.0,20.0899,20.0899,20.0799,20.0899,2600.0
2007-05-08 13:30:00,20.08,20.08,20.08,20.08,800.0,20.0799,20.0799,20.0799,20.0799,800.0
2007-05-08 13:35:00,20.08,20.09,20.08,20.08,600.0,20.0799,20.0899,20.0799,20.0799,600.0
2007-05-08 13:40:00,20.08,20.09,20.08,20.08,2300.0,20.0799,20.0899,20.0799,20.0799,2300.0
2007-05-08 13:45:00,20.09,20.17,20.08,20.14,25200.0,20.0899,20.1699,20.0799,20.1399,25200.0
2007-05-08 13:50:00,20.14,20.15,20.09,20.12,4000.0,20.1399,20.1499,20.0899,20.1199,4000.0
2007-05-08 13:55:00,20.13,20.16,20.11,20.16,11700.0,20.1299,20.1599,20.1099,20.1599,11700.0
2007-05-08 14:00:00,20.14,20.14,20.12,20.13,6200.0,20.1399,20.1399,20.1199,20.1299,6200.0
2007-05-08 14:05:00,20.14,20.17,20.12,20.12,16400.0,20.1399,20.1699,20.1199,20.1199,16400.0
2007-05-08 14:10:00,20.13,20.16,20.11,20.16,3200.0,20.1299,20.1599,20.1099,20.1599,3200.0
2007-05-08 14:15:00,20.13,20.16,20.12,20.14,2600.0,20.1299,20.1599,20.1199,20.1399,2600.0
2007-05-08 14:20:00,20.13,20.16,20.12,20.15,8800.0,20.1299,20.1599,20.1199,20.1499,8800.0
2007-05-08 14:25:00,20.13,20.15,20.12,20.13,1400.0,20.1299,20.1499,20.1199,20.1299,1400.0
2007-05-08 14:30:00,20.13,20.14,20.1,20.1,5800.0,20.1299,20.1399,20.0999,20.0999,5800.0
2007-05-08 14:35:00,20.08,20.11,20.07,20.09,37100.0,20.0799,20.1099,20.0699,20.0899,37100.0
2007-05-08 14:40:00,20.09,20.09,19.96,20.02,11400.0,20.0899,20.0899,19.9599,20.0199,11400.0
2007-05-08 14:45:00,20.02,20.1,19.97,20.1,18700.0,20.0199,20.0999,19.9699,20.0999,18700.0
2007-05-08 14:50:00,20.08,20.1,20.04,20.04,9600.0,20.0799,20.0999,20.0399,20.0399,9600.0
2007-05-08 14:55:00,20.04,20.05,20.0,20.0,8300.0,20.0399,20.0499,19.9999,19.9999,8300.0
2007-05-08 15:00:00,20.0,20.02,19.98,20.0,19300.0,19.9999,20.0199,19.9799,19.9999,19300.0
2007-05-08 15:05:00,19.99,19.99,19.94,19.98,14400.0,19.9899,19.9899,19.9399,19.9799,14400.0
2007-05-08 15:10:00,19.98,19.99,19.97,19.98,2300.0,19.9799,19.9899,19.9699,19.9799,2300.0
2007-05-08 15:15:00,19.98,19.99,19.98,19.98,8600.0,19.9799,19.9899,19.9799,19.9799,8600.0
2007-05-08 15:20:00,19.98,20.06,19.98,20.03,33100.0,19.9799,20.0599,19.9799,20.0299,33100.0
2007-05-08 15:25:00,20.02,20.02,19.99,20.0,11100.0,20.0199,20.0199,19.9899,19.9999,11100.0
2007-05-08 15:30:00,20.0,20.07,19.99,20.01,18700.0,19.9999,20.0699,19.9899,20.0099,18700.0
2007-05-08 15:35:00,20.0,20.0,19.91,19.96,16500.0,19.9999,19.9999,19.9099,19.9599,16500.0
2007-05-08 15:40:00,19.95,19.96,19.91,19.96,11900.0,19.9499,19.9599,19.9099,19.9599,11900.0
2007-05-08 15:45:00,19.95,19.97,19.93,19.93,18000.0,19.9499,19.9699,19.9299,19.9299,18000.0
2007-05-08 15:50:00,19.93,19.95,19.91,19.91,18100.0,19.9299,19.9499,19.9099,19.9099,18100.0
2007-05-08 15:55:00,19.91,19.96,19.88,19.94,55100.0,19.9099,19.9599,19.8799,19.9399,55100.0
2007-05-09 09:30:00,19.89,19.96,19.84,19.92,11300.0,19.8899,19.9599,19.8399,19.9199,11300.0
2007-05-09 09:35:00,19.9,19.92,19.83,19.92,2500.0,19.8999,19.9199,19.8299,19.9199,2500.0
2007-05-09 09:40:00,19.89,19.89,19.77,19.77,5500.0,19.8899,19.8899,19.7699,19.7699,5500.0
2007-05-09 09:45:00,19.76,19.79,19.75,19.76,5300.0,19.7599,19.7899,19.7499,19.7599,5300.0
2007-05-09 09:50:00,19.76,19.76,19.68,19.68,6000.0,19.7599,19.7599,19.6799,19.6799,6000.0
2007-05-09 09:55:00,19.68,19.73,19.66,19.72,9400.0,19.6799,19.7299,19.6599,19.7199,9400.0
2007-05-09 10:00:00,19.73,19.9,19.73,19.89,10200.0,19.7299,19.8999,19.7299,19.8899,10200.0
2007-05-09 10:05:00,19.88,19.91,19.82,19.89,5900.0,19.8799,19.9099,19.8199,19.8899,5900.0
2007-05-09 10:10:00,19.88,19.89,19.81,19.81,5000.0,19.8799,19.8899,19.8099,19.8099,5000.0
2007-05-09 10:15:00,19.81,19.82,19.74,19.8,10800.0,19.8099,19.8199,19.7399,19.7999,10800.0
2007-05-09 10:20:00,19.8,19.8,19.78,19.79,9600.0,19.7999,19.7999,19.7799,19.7899,9600.0
2007-05-09 10:25:00,19.8,19.8,19.79,19.8,7000.0,19.7999,19.7999,19.7899,19.7999,7000.0
2007-05-09 10:30:00,19.8,19.8,19.76,19.76,4400.0,19.7999,19.7999,19.7599,19.7599,4400.0
2007-05-09 10:35:00,19.78,19.78,19.74,19.74,6600.0,19.7799,19.7799,19.7399,19.7399,6600.0
2007-05-09 10:40:00,19.74,19.74,19.69,19.74,17700.0,19.7399,19.7399,19.6899,19.7399,17700.0
2007-05-09 10:45:00,19.74,19.74,19.68,19.68,2900.0,19.7399,19.7399,19.6799,19.6799,2900.0
2007-05-09 10:50:00,19.68,19.7,19.68,19.7,2800.0,19.6799,19.6999,19.6799,19.6999,2800.0
2007-05-09 10:55:00,19.69,19.7,19.67,19.69,4000.0,19.6899,19.6999,19.6699,19.6899,4000.0
2007-05-09 11:00:00,19.69,19.7,19.64,19.65,7800.0,19.6899,19.6999,19.6399,19.6499,7800.0
2007-05-09 11:05:00,19.67,19.67,19.64,19.65,10800.0,19.6699,19.6699,19.6399,19.6499,10800.0
2007-05-09 11:10:00,19.65,19.66,19.65,19.65,9700.0,19.6499,19.6599,19.6499,19.6499,9700.0
2007-05-09 11:15:00,19.65,19.67,19.65,19.66,9400.0,19.6499,19.6699,19.6499,19.6599,9400.0
2007-05-09 11:20:00,19.66,19.66,19.65,19.65,11900.0,19.6599,19.6599,19.6499,19.6499,11900.0
2007-05-09 11:25:00,19.66,19.66,19.65,19.65,11200.0,19.6599,19.6599,19.6499,19.6499,11200.0
2007-05-09 11:30:00,19.65,19.69,19.65,19.69,8000.0,19.6499,19.6899,19.6499,19.6899,8000.0
2007-05-09 11:35:00,19.72,19.72,19.65,19.65,13100.0,19.7199,19.7199,19.6499,19.6499,13100.0
2007-05-09 11:40:00,19.65,19.66,19.62,19.63,7000.0,19.6499,19.6599,19.6199,19.6299,7000.0
2007-05-09 11:45:00,19.63,19.66,19.6,19.64,6600.0,19.6299,19.6599,19.5999,19.6399,6600.0
2007-05-09 11:50:00,19.63,19.66,19.56,19.57,17000.0,19.6299,19.6599,19.5599,19.5699,17000.0
2007-05-09 11:55:00,19.57,19.61,19.56,19.6,9800.0,19.5699,19.6099,19.5599,19.5999,9800.0
2007-05-09 12:00:00,19.59,19.61,19.58,19.58,7600.0,19.5899,19.6099,19.5799,19.5799,7600.0
2007-05-09 12:05:00,19.58,19.63,19.58,19.61,8100.0,19.5799,19.6299,19.5799,19.6099,8100.0
2007-05-09 12:10:00,19.61,19.64,19.58,19.58,8100.0,19.6099,19.6399,19.5799,19.5799,8100.0
2007-05-09 12:15:00,19.59,19.61,19.55,19.56,24000.0,19.5899,19.6099,19.5499,19.5599,24000.0
2007-05-09 12:20:00,19.55,19.59,19.55,19.57,8200.0,19.5499,19.5899,19.5499,19.5699,8200.0
2007-05-09 12:25:00,19.57,19.57,19.55,19.55,3900.0,19.5699,19.5699,19.5499,19.5499,3900.0
2007-05-09 12:30:00,19.55,19.58,19.55,19.56,7100.0,19.5499,19.5799,19.5499,19.5599,7100.0
2007-05-09 12:35:00,19.57,19.57,19.53,19.56,6100.0,19.5699,19.5699,19.5299,19.5599,6100.0
2007-05-09 12:40:00,19.56,19.57,19.53,19.54,8300.0,19.5599,19.5699,19.5299,19.5399,8300.0
2007-05-09 12:45:00,19.54,19.57,19.54,19.55,6100.0,19.5399,19.5699,19.5399,19.5499,6100.0
2007-05-09 12:50:00,19.55,19.57,19.55,19.55,4900.0,19.5499,19.5699,19.5499,19.5499,4900.0
2007-05-09 12:55:00,19.56,19.56,19.52,19.52,6500.0,19.5599,19.5599,19.5199,19.5199,6500.0
2007-05-09 13:00:00,19.53,19.53,19.52,19.52,7000.0,19.5299,19.5299,19.5199,19.5199,7000.0
2007-05-09 13:05:00,19.52,19.52,19.46,19.48,16600.0,19.5199,19.5199,19.4599,19.4799,16600.0
2007-05-09 13:10:00,19.49,19.5,19.44,19.49,12600.0,19.4899,19.4999,19.4399,19.4899,12600.0
2007-05-09 13:15:00,19.46,19.53,19.45,19.48,63500.0,19.4599,19.5299,19.4499,19.4799,63500.0
2007-05-09 13:20:00,19.48,19.5,19.47,19.49,14400.0,19.4799,19.4999,19.4699,19.4899,14400.0
2007-05-09 13:25:00,19.5,19.5,19.45,19.45,7400.0,19.4999,19.4999,19.4499,19.4499,7400.0
2007-05-09 13:30:00,19.45,19.52,19.45,19.51,7700.0,19.4499,19.5199,19.4499,19.5099,7700.0
2007-05-09 13:35:00,19.51,19.52,19.45,19.47,15500.0,19.5099,19.5199,19.4499,19.4699,15500.0
2007-05-09 13:40:00,19.49,19.49,19.46,19.48,7700.0,19.4899,19.4899,19.4599,19.4799,7700.0
2007-05-09 13:45:00,19.48,19.51,19.48,19.49,10000.0,19.4799,19.5099,19.4799,19.4899,10000.0
2007-05-09 13:50:00,19.49,19.51,19.48,19.48,11700.0,19.4899,19.5099,19.4799,19.4799,11700.0
2007-05-09 13:55:00,19.48,19.51,19.47,19.47,7300.0,19.4799,19.5099,19.4699,19.4699,7300.0
2007-05-09 14:00:00,19.47,19.5,19.46,19.47,19200.0,19.4699,19.4999,19.4599,19.4699,19200.0
2007-05-09 14:05:00,19.47,19.5,19.47,19.5,7000.0,19.4699,19.4999,19.4699,19.4999,7000.0
2007-05-09 14:10:00,19.5,19.53,19.47,19.47,11900.0,19.4999,19.5299,19.4699,19.4699,11900.0
2007-05-09 14:15:00,19.47,19.49,19.43,19.47,15500.0,19.4699,19.4899,19.4299,19.4699,15500.0
2007-05-09 14:20:00,19.47,19.51,19.41,19.46,22300.0,19.4699,19.5099,19.4099,19.4599,22300.0
2007-05-09 14:25:00,19.44,19.56,19.44,19.53,16400.0,19.4399,19.5599,19.4399,19.5299,16400.0
2007-05-09 14:30:00,19.53,19.56,19.48,19.56,10600.0,19.5299,19.5599,19.4799,19.5599,10600.0
2007-05-09 14:35:00,19.54,19.57,19.5,19.55,12500.0,19.5399,19.5699,19.4999,19.5499,12500.0
2007-05-09 14:40:00,19.55,19.7,19.52,19.64,20100.0,19.5499,19.6999,19.5199,19.6399,20100.0
2007-05-09 14:45:00,19.64,19.7,19.64,19.67,23800.0,19.6399,19.6999,19.6399,19.6699,23800.0
2007-05-09 14:50:00,19.67,19.7,19.65,19.65,8600.0,19.6699,19.6999,19.6499,19.6499,8600.0
2007-05-09 14:55:00,19.65,19.67,19.65,19.65,7400.0,19.6499,19.6699,19.6499,19.6499,7400.0
2007-05-09 15:00:00,19.65,19.69,19.62,19.66,10100.0,19.6499,19.6899,19.6199,19.6599,10100.0
2007-05-09 15:05:00,19.66,19.69,19.65,19.67,12300.0,19.6599,19.6899,19.6499,19.6699,12300.0
2007-05-09 15:10:00,19.67,19.67,19.64,19.67,9400.0,19.6699,19.6699,19.6399,19.6699,9400.0
2007-05-09 15:15:00,19.67,19.69,19.62,19.62,12700.0,19.6699,19.6899,19.6199,19.6199,12700.0
2007-05-09 15:20:00,19.62,19.64,19.56,19.56,19200.0,19.6199,19.6399,19.5599,19.5599,19200.0
2007-05-09 15:25:00,19.56,19.65,19.56,19.63,17600.0,19.5599,19.6499,19.5599,19.6299,17600.0
2007-05-09 15:30:00,19.64,19.66,19.58,19.59,19700.0,19.6399,19.6599,19.5799,19.5899,19700.0
2007-05-09 15:35:00,19.58,19.59,19.58,19.58,18400.0,19.5799,19.5899,19.5799,19.5799,18400.0
2007-05-09 15:40:00,19.58,19.61,19.58,19.6,22100.0,19.5799,19.6099,19.5799,19.5999,22100.0
2007-05-09 15:45:00,19.6,19.6,19.49,19.51,62500.0,19.5999,19.5999,19.4899,19.5099,62500.0
2007-05-09 15:50:00,19.5,19.6,19.46,19.6,29900.0,19.4999,19.5999,19.4599,19.5999,29900.0
2007-05-09 15:55:00,19.59,19.61,19.58,19.58,42700.0,19.5899,19.6099,19.5799,19.5799,42700.0
2007-05-10 09:30:00,19.47,19.47,19.2,19.23,16400.0,19.4699,19.4699,19.1999,19.2299,16400.0
2007-05-10 09:35:00,19.24,19.28,19.19,19.22,7800.0,19.2399,19.2799,19.1899,19.2199,7800.0
2007-05-10 09:40:00,19.21,19.35,19.21,19.33,13000.0,19.2099,19.3499,19.2099,19.3299,13000.0
2007-05-10 09:45:00,19.32,19.35,19.28,19.34,5100.0,19.3199,19.3499,19.2799,19.3399,5100.0
2007-05-10 09:50:00,19.37,19.45,19.31,19.45,6200.0,19.3699,19.4499,19.3099,19.4499,6200.0
2007-05-10 09:55:00,19.43,19.45,19.38,19.39,7500.0,19.4299,19.4499,19.3799,19.3899,7500.0
2007-05-10 10:00:00,19.39,19.39,19.34,19.35,4100.0,19.3899,19.3899,19.3399,19.3499,4100.0
2007-05-10 10:05:00,19.34,19.39,19.34,19.36,2100.0,19.3399,19.3899,19.3399,19.3599,2100.0
2007-05-10 10:10:00,19.36,19.47,19.36,19.47,10800.0,19.3599,19.4699,19.3599,19.4699,10800.0
2007-05-10 10:15:00,19.47,19.59,19.47,19.58,10200.0,19.4699,19.5899,19.4699,19.5799,10200.0
2007-05-10 10:20:00,19.59,19.63,19.58,19.62,5800.0,19.5899,19.6299,19.5799,19.6199,5800.0
2007-05-10 10:25:00,19.64,19.64,19.57,19.58,7600.0,19.6399,19.6399,19.5699,19.5799,7600.0
2007-05-10 10:30:00,19.57,19.57,19.5,19.5,4700.0,19.5699,19.5699,19.4999,19.4999,4700.0
2007-05-10 10:35:00,19.5,19.5,19.47,19.5,3200.0,19.4999,19.4999,19.4699,19.4999,3200.0
2007-05-10 10:40:00,19.51,19.58,19.51,19.58,4700.0,19.5099,19.5799,19.5099,19.5799,4700.0
2007-05-10 10:45:00,19.58,19.59,19.58,19.58,3100.0,19.5799,19.5899,19.5799,19.5799,3100.0
2007-05-10 10:50:00,19.57,19.57,19.57,19.57,700.0,19.5699,19.5699,19.5699,19.5699,700.0
2007-05-10 10:55:00,19.57,19.57,19.52,19.53,6600.0,19.5699,19.5699,19.5199,19.5299,6600.0
2007-05-10 11:00:00,19.52,19.52,19.42,19.42,4300.0,19.5199,19.5199,19.4199,19.4199,4300.0
2007-05-10 11:05:00,19.42,19.42,19.32,19.32,8300.0,19.4199,19.4199,19.3199,19.3199,8300.0
2007-05-10 11:10:00,19.33,19.39,19.33,19.36,9000.0,19.3299,19.3899,19.3299,19.3599,9000.0
2007-05-10 11:15:00,19.36,19.37,19.29,19.31,13300.0,19.3599,19.3699,19.2899,19.3099,13300.0
2007-05-10 11:20:00,19.3,19.31,19.29,19.3,4500.0,19.2999,19.3099,19.2899,19.2999,4500.0
2007-05-10 11:25:00,19.3,19.32,19.24,19.25,13200.0,19.2999,19.3199,19.2399,19.2499,13200.0
2007-05-10 11:30:00,19.28,19.3,19.22,19.3,12600.0,19.2799,19.2999,19.2199,19.2999,12600.0
2007-05-10 11:35:00,19.3,19.32,19.3,19.32,3900.0,19.2999,19.3199,19.2999,19.3199,3900.0
2007-05-10 11:40:00,19.35,19.39,19.34,19.34,6500.0,19.3499,19.3899,19.3399,19.3399,6500.0
2007-05-10 11:45:00,19.34,19.34,19.29,19.3,5600.0,19.3399,19.3399,19.2899,19.2999,5600.0
2007-05-10 11:50:00,19.3,19.3,19.23,19.23,4700.0,19.2999,19.2999,19.2299,19.2299,4700.0
2007-05-10 11:55:00,19.26,19.3,19.23,19.23,8700.0,19.2599,19.2999,19.2299,19.2299,8700.0
2007-05-10 12:00:00,19.23,19.3,19.22,19.23,19500.0,19.2299,19.2999,19.2199,19.2299,19500.0
2007-05-10 12:05:00,19.23,19.25,19.22,19.25,8400.0,19.2299,19.2499,19.2199,19.2499,8400.0
2007-05-10 12:10:00,19.23,19.25,19.23,19.24,3500.0,19.2299,19.2499,19.2299,19.2399,3500.0
2007-05-10 12:15:00,19.24,19.25,19.24,19.24,1800.0,19.2399,19.2499,19.2399,19.2399,1800.0
2007-05-10 12:20:00,19.25,19.25,19.24,19.25,11300.0,19.2499,19.2499,19.2399,19.2499,11300.0
2007-05-10 12:25:00,19.25,19.25,19.24,19.25,10600.0,19.2499,19.2499,19.2399,19.2499,10600.0
2007-05-10 12:30:00,19.25,19.25,19.25,19.25,700.0,19.2499,19.2499,19.2499,19.2499,700.0
2007-05-10 12:35:00,19.25,19.25,19.24,19.25,3500.0,19.2499,19.2499,19.2399,19.2499,3500.0
2007-05-10 12:40:00,19.25,19.31,19.24,19.31,13300.0,19.2499,19.3099,19.2399,19.3099,13300.0
2007-05-10 12:45:00,19.32,19.33,19.31,19.31,5100.0,19.3199,19.3299,19.3099,19.3099,5100.0
2007-05-10 12:50:00,19.31,19.31,19.28,19.28,3700.0,19.3099,19.3099,19.2799,19.2799,3700.0
2007-05-10 12:55:00,19.28,19.28,19.27,19.27,300.0,19.2799,19.2799,19.2699,19.2699,300.0
2007-05-10 13:00:00,19.27,19.27,19.24,19.25,4300.0,19.2699,19.2699,19.2399,19.2499,4300.0
2007-05-10 13:05:00,19.24,19.26,19.22,19.26,4800.0,19.2399,19.2599,19.2199,19.2599,4800.0
2007-05-10 13:10:00,19.26,19.26,19.22,19.22,5300.0,19.2599,19.2599,19.2199,19.2199,5300.0
2007-05-10 13:15:00,19.23,19.25,19.22,19.25,3000.0,19.2299,19.2499,19.2199,19.2499,3000.0
2007-05-10 13:20:00,19.26,19.26,19.24,19.25,700.0,19.2599,19.2599,19.2399,19.2499,700.0
2007-05-10 13:25:00,19.25,19.28,19.25,19.28,3200.0,19.2499,19.2799,19.2499,19.2799,3200.0
2007-05-10 13:30:00,19.29,19.29,19.22,19.25,9600.0,19.2899,19.2899,19.2199,19.2499,9600.0
2007-05-10 13:35:00,19.26,19.27,19.23,19.24,2800.0,19.2599,19.2699,19.2299,19.2399,2800.0
2007-05-10 13:40:00,19.25,19.26,19.24,19.26,2500.0,19.2499,19.2599,19.2399,19.2599,2500.0
2007-05-10 13:45:00,19.24,19.27,19.24,19.27,1900.0,19.2399,19.2699,19.2399,19.2699,1900.0
2007-05-10 13:50:00,19.29,19.32,19.29,19.32,1900.0,19.2899,19.3199,19.2899,19.3199,1900.0
2007-05-10 13:55:00,19.31,19.33,19.31,19.33,4100.0,19.3099,19.3299,19.3099,19.3299,4100.0
2007-05-10 14:00:00,19.32,19.44,19.32,19.42,3700.0,19.3199,19.4399,19.3199,19.4199,3700.0
2007-05-10 14:05:00,19.42,19.42,19.39,19.39,4600.0,19.4199,19.4199,19.3899,19.3899,4600.0
2007-05-10 14:10:00,19.39,19.39,19.35,19.36,2200.0,19.3899,19.3899,19.3499,19.3599,2200.0
2007-05-10 14:15:00,19.35,19.35,19.34,19.34,1700.0,19.3499,19.3499,19.3399,19.3399,1700.0
2007-05-10 14:20:00,19.34,19.35,19.32,19.32,2400.0,19.3399,19.3499,19.3199,19.3199,2400.0
2007-05-10 14:25:00,19.32,19.37,19.31,19.33,7000.0,19.3199,19.3699,19.3099,19.3299,7000.0
2007-05-10 14:30:00,19.34,19.36,19.33,19.36,1400.0,19.3399,19.3599,19.3299,19.3599,1400.0
2007-05-10 14:35:00,19.35,19.35,19.33,19.34,4900.0,19.3499,19.3499,19.3299,19.3399,4900.0
2007-05-10 14:40:00,19.34,19.36,19.34,19.34,2800.0,19.3399,19.3599,19.3399,19.3399,2800.0
2007-05-10 14:45:00,19.35,19.35,19.31,19.31,5400.0,19.3499,19.3499,19.3099,19.3099,5400.0
2007-05-10 14:50:00,19.31,19.31,19.22,19.23,5200.0,19.3099,19.3099,19.2199,19.2299,5200.0
2007-05-10 14:55:00,19.22,19.3,19.22,19.28,7400.0,19.2199,19.2999,19.2199,19.2799,7400.0
2007-05-10 15:00:00,19.27,19.27,19.21,19.21,9600.0,19.2699,19.2699,19.2099,19.2099,9600.0
2007-05-10 15:05:00,19.2,19.21,19.14,19.15,17700.0,19.1999,19.2099,19.1399,19.1499,17700.0
2007-05-10 15:10:00,19.15,19.31,19.14,19.3,15300.0,19.1499,19.3099,19.1399,19.2999,15300.0
2007-05-10 15:15:00,19.32,19.32,19.28,19.28,10200.0,19.3199,19.3199,19.2799,19.2799,10200.0
2007-05-10 15:20:00,19.3,19.32,19.3,19.32,9700.0,19.2999,19.3199,19.2999,19.3199,9700.0
2007-05-10 15:25:00,19.32,19.32,19.24,19.28,9300.0,19.3199,19.3199,19.2399,19.2799,9300.0
2007-05-10 15:30:00,19.3,19.35,19.28,19.32,14400.0,19.2999,19.3499,19.2799,19.3199,14400.0
2007-05-10 15:35:00,19.31,19.36,19.29,19.29,20400.0,19.3099,19.3599,19.2899,19.2899,20400.0
2007-05-10 15:40:00,19.29,19.29,19.26,19.27,9900.0,19.2899,19.2899,19.2599,19.2699,9900.0
2007-05-10 15:45:00,19.27,19.3,19.27,19.28,21300.0,19.2699,19.2999,19.2699,19.2799,21300.0
2007-05-10 15:50:00,19.27,19.32,19.23,19.23,46900.0,19.2699,19.3199,19.2299,19.2299,46900.0
2007-05-10 15:55:00,19.24,19.28,19.2,19.22,24400.0,19.2399,19.2799,19.1999,19.2199,24400.0
2007-05-11 09:40:00,19.54,19.69,19.54,19.64,3100.0,19.5399,19.6899,19.5399,19.6399,3100.0
2007-05-11 09:45:00,19.64,19.65,19.39,19.65,14700.0,19.6399,19.6499,19.3899,19.6499,14700.0
2007-05-11 09:50:00,19.65,19.7,19.27,19.54,14100.0,19.6499,19.6999,19.2699,19.5399,14100.0
2007-05-11 09:55:00,19.58,19.79,19.56,19.56,21400.0,19.5799,19.7899,19.5599,19.5599,21400.0
2007-05-11 10:00:00,19.57,19.6,19.56,19.6,4100.0,19.5699,19.5999,19.5599,19.5999,4100.0
2007-05-11 10:05:00,19.56,19.56,19.55,19.55,5900.0,19.5599,19.5599,19.5499,19.5499,5900.0
2007-05-11 10:10:00,19.55,19.6,19.55,19.6,4800.0,19.5499,19.5999,19.5499,19.5999,4800.0
2007-05-11 10:15:00,19.6,19.6,19.6,19.6,1200.0,19.5999,19.5999,19.5999,19.5999,1200.0
2007-05-11 10:20:00,19.62,19.7,19.62,19.7,1600.0,19.6199,19.6999,19.6199,19.6999,1600.0
2007-05-11 10:25:00,19.68,19.7,19.61,19.61,14800.0,19.6799,19.6999,19.6099,19.6099,14800.0
2007-05-11 10:30:00,19.64,19.64,19.52,19.53,7000.0,19.6399,19.6399,19.5199,19.5299,7000.0
2007-05-11 10:35:00,19.53,19.55,19.53,19.55,700.0,19.5299,19.5499,19.5299,19.5499,700.0
2007-05-11 10:40:00,19.52,19.58,19.52,19.58,1900.0,19.5199,19.5799,19.5199,19.5799,1900.0
2007-05-11 10:45:00,19.54,19.55,19.54,19.55,700.0,19.5399,19.5499,19.5399,19.5499,700.0
2007-05-11 10:50:00,19.55,19.67,19.55,19.67,3400.0,19.5499,19.6699,19.5499,19.6699,3400.0
2007-05-11 10:55:00,19.68,19.7,19.68,19.7,5400.0,19.6799,19.6999,19.6799,19.6999,5400.0
2007-05-11 11:00:00,19.7,19.72,19.67,19.67,8500.0,19.6999,19.7199,19.6699,19.6699,8500.0
2007-05-11 11:05:00,19.71,19.71,19.71,19.71,400.0,19.7099,19.7099,19.7099,19.7099,400.0
2007-05-11 11:10:00,19.72,19.97,19.72,19.95,26300.0,19.7199,19.9699,19.7199,19.9499,26300.0
2007-05-11 11:15:00,19.96,19.98,19.95,19.96,18400.0,19.9599,19.9799,19.9499,19.9599,18400.0
2007-05-11 11:20:00,19.96,19.96,19.85,19.85,32600.0,19.9599,19.9599,19.8499,19.8499,32600.0
2007-05-11 11:25:00,19.85,19.89,19.84,19.89,9400.0,19.8499,19.8899,19.8399,19.8899,9400.0
2007-05-11 11:30:00,19.91,19.92,19.91,19.91,11500.0,19.9099,19.9199,19.9099,19.9099,11500.0
2007-05-11 11:35:00,19.9,19.91,19.88,19.91,5800.0,19.8999,19.9099,19.8799,19.9099,5800.0
2007-05-11 11:40:00,19.9,19.92,19.9,19.91,6000.0,19.8999,19.9199,19.8999,19.9099,6000.0
2007-05-11 11:45:00,19.92,19.92,19.9,19.9,8900.0,19.9199,19.9199,19.8999,19.8999,8900.0
2007-05-11 11:50:00,19.91,19.91,19.9,19.9,2500.0,19.9099,19.9099,19.8999,19.8999,2500.0
2007-05-11 11:55:00,19.91,19.94,19.91,19.92,60300.0,19.9099,19.9399,19.9099,19.9199,60300.0
2007-05-11 12:00:00,19.92,19.92,19.91,19.91,9500.0,19.9199,19.9199,19.9099,19.9099,9500.0
2007-05-11 12:05:00,19.9,19.9,19.89,19.9,6300.0,19.8999,19.8999,19.8899,19.8999,6300.0
2007-05-11 12:10:00,19.89,19.89,19.85,19.85,36100.0,19.8899,19.8899,19.8499,19.8499,36100.0
2007-05-11 12:15:00,19.85,19.86,19.84,19.84,3300.0,19.8499,19.8599,19.8399,19.8399,3300.0
2007-05-11 12:20:00,19.85,19.85,19.81,19.81,5900.0,19.8499,19.8499,19.8099,19.8099,5900.0
2007-05-11 12:25:00,19.81,19.81,19.78,19.78,15200.0,19.8099,19.8099,19.7799,19.7799,15200.0
2007-05-11 12:30:00,19.78,19.79,19.78,19.78,1900.0,19.7799,19.7899,19.7799,19.7799,1900.0
2007-05-11 12:35:00,19.78,19.8,19.78,19.8,1700.0,19.7799,19.7999,19.7799,19.7999,1700.0
2007-05-11 12:40:00,19.8,19.8,19.79,19.79,1100.0,19.7999,19.7999,19.7899,19.7899,1100.0
2007-05-11 12:45:00,19.79,19.8,19.72,19.73,9300.0,19.7899,19.7999,19.7199,19.7299,9300.0
2007-05-11 12:50:00,19.72,19.74,19.7,19.73,2700.0,19.7199,19.7399,19.6999,19.7299,2700.0
2007-05-11 12:55:00,19.71,19.76,19.71,19.75,6200.0,19.7099,19.7599,19.7099,19.7499,6200.0
2007-05-11 13:00:00,19.75,19.75,19.74,19.74,1000.0,19.7499,19.7499,19.7399,19.7399,1000.0
2007-05-11 13:05:00,19.75,19.75,19.73,19.74,4400.0,19.7499,19.7499,19.7299,19.7399,4400.0
2007-05-11 13:10:00,19.74,19.75,19.74,19.75,300.0,19.7399,19.7499,19.7399,19.7499,300.0
2007-05-11 13:15:00,19.73,19.74,19.73,19.74,600.0,19.7299,19.7399,19.7299,19.7399,600.0
2007-05-11 13:20:00,19.74,19.77,19.74,19.75,2900.0,19.7399,19.7699,19.7399,19.7499,2900.0
2007-05-11 13:25:00,19.75,19.76,19.74,19.74,1400.0,19.7499,19.7599,19.7399,19.7399,1400.0
2007-05-11 13:30:00,19.74,19.76,19.73,19.75,5900.0,19.7399,19.7599,19.7299,19.7499,5900.0
2007-05-11 13:35:00,19.74,19.74,19.73,19.73,3200.0,19.7399,19.7399,19.7299,19.7299,3200.0
2007-05-11 13:40:00,19.73,19.73,19.7,19.7,5000.0,19.7299,19.7299,19.6999,19.6999,5000.0
2007-05-11 13:45:00,19.69,19.73,19.67,19.67,11200.0,19.6899,19.7299,19.6699,19.6699,11200.0
2007-05-11 13:50:00,19.68,19.69,19.68,19.69,5100.0,19.6799,19.6899,19.6799,19.6899,5100.0
2007-05-11 13:55:00,19.69,19.71,19.69,19.71,12900.0,19.6899,19.7099,19.6899,19.7099,12900.0
2007-05-11 14:00:00,19.69,19.73,19.68,19.73,51000.0,19.6899,19.7299,19.6799,19.7299,51000.0
2007-05-11 14:05:00,19.73,19.74,19.59,19.62,11400.0,19.7299,19.7399,19.5899,19.6199,11400.0
2007-05-11 14:10:00,19.63,19.67,19.63,19.67,154100.0,19.6299,19.6699,19.6299,19.6699,154100.0
2007-05-11 14:15:00,19.66,19.67,19.66,19.66,3300.0,19.6599,19.6699,19.6599,19.6599,3300.0
2007-05-11 14:20:00,19.66,19.68,19.66,19.68,3500.0,19.6599,19.6799,19.6599,19.6799,3500.0
2007-05-11 14:25:00,19.67,19.67,19.67,19.67,100.0,19.6699,19.6699,19.6699,19.6699,100.0
2007-05-11 14:30:00,19.68,19.71,19.68,19.71,4500.0,19.6799,19.7099,19.6799,19.7099,4500.0
2007-05-11 14:35:00,19.72,19.75,19.72,19.74,5700.0,19.7199,19.7499,19.7199,19.7399,5700.0
2007-05-11 14:40:00,19.75,19.83,19.72,19.75,82400.0,19.7499,19.8299,19.7199,19.7499,82400.0
2007-05-11 14:45:00,19.74,19.75,19.63,19.64,6500.0,19.7399,19.7499,19.6299,19.6399,6500.0
2007-05-11 14:50:00,19.64,19.71,19.64,19.71,2900.0,19.6399,19.7099,19.6399,19.7099,2900.0
2007-05-11 14:55:00,19.7,19.7,19.63,19.63,6200.0,19.6999,19.6999,19.6299,19.6299,6200.0
2007-05-11 15:00:00,19.64,19.69,19.64,19.66,3100.0,19.6399,19.6899,19.6399,19.6599,3100.0
2007-05-11 15:05:00,19.67,19.67,19.65,19.67,8400.0,19.6699,19.6699,19.6499,19.6699,8400.0
2007-05-11 15:10:00,19.68,19.69,19.68,19.68,3100.0,19.6799,19.6899,19.6799,19.6799,3100.0
2007-05-11 15:15:00,19.68,19.68,19.61,19.62,8200.0,19.6799,19.6799,19.6099,19.6199,8200.0
2007-05-11 15:20:00,19.65,19.66,19.64,19.65,5300.0,19.6499,19.6599,19.6399,19.6499,5300.0
2007-05-11 15:25:00,19.65,19.65,19.64,19.65,4900.0,19.6499,19.6499,19.6399,19.6499,4900.0
2007-05-11 15:30:00,19.65,19.67,19.63,19.66,26500.0,19.6499,19.6699,19.6299,19.6599,26500.0
2007-05-11 15:35:00,19.66,19.69,19.66,19.69,4500.0,19.6599,19.6899,19.6599,19.6899,4500.0
2007-05-11 15:40:00,19.69,19.69,19.66,19.67,6700.0,19.6899,19.6899,19.6599,19.6699,6700.0
2007-05-11 15:45:00,19.66,19.68,19.66,19.67,6200.0,19.6599,19.6799,19.6599,19.6699,6200.0
2007-05-11 15:50:00,19.67,19.7,19.62,19.67,15000.0,19.6699,19.6999,19.6199,19.6699,15000.0
2007-05-11 15:55:00,19.68,19.9,19.6,19.65,50200.0,19.6799,19.8999,19.5999,19.6499,50200.0
2007-05-14 09:30:00,19.61,19.67,19.26,19.4,15100.0,19.6099,19.6699,19.2599,19.3999,15100.0
2007-05-14 09:35:00,19.43,19.49,19.36,19.36,4400.0,19.4299,19.4899,19.3599,19.3599,4400.0
2007-05-14 09:40:00,19.37,19.44,19.35,19.35,9500.0,19.3699,19.4399,19.3499,19.3499,9500.0
2007-05-14 09:45:00,19.35,19.35,19.24,19.25,11600.0,19.3499,19.3499,19.2399,19.2499,11600.0
2007-05-14 09:50:00,19.26,19.33,19.23,19.29,48200.0,19.2599,19.3299,19.2299,19.2899,48200.0
2007-05-14 09:55:00,19.3,19.3,19.27,19.27,1700.0,19.2999,19.2999,19.2699,19.2699,1700.0
2007-05-14 10:00:00,19.27,19.27,19.25,19.25,13500.0,19.2699,19.2699,19.2499,19.2499,13500.0
2007-05-14 10:05:00,19.25,19.25,19.06,19.1,14400.0,19.2499,19.2499,19.0599,19.0999,14400.0
2007-05-14 10:10:00,19.12,19.15,19.1,19.15,6200.0,19.1199,19.1499,19.0999,19.1499,6200.0
2007-05-14 10:15:00,19.15,19.18,19.15,19.16,6300.0,19.1499,19.1799,19.1499,19.1599,6300.0
2007-05-14 10:20:00,19.16,19.16,19.12,19.16,39500.0,19.1599,19.1599,19.1199,19.1599,39500.0
2007-05-14 10:25:00,19.16,19.17,19.15,19.17,5400.0,19.1599,19.1699,19.1499,19.1699,5400.0
2007-05-14 10:30:00,19.17,19.18,19.17,19.17,4900.0,19.1699,19.1799,19.1699,19.1699,4900.0
2007-05-14 10:35:00,19.18,19.2,19.17,19.2,22300.0,19.1799,19.1999,19.1699,19.1999,22300.0
2007-05-14 10:40:00,19.2,19.2,19.17,19.18,16200.0,19.1999,19.1999,19.1699,19.1799,16200.0
2007-05-14 10:45:00,19.18,19.2,19.17,19.19,9200.0,19.1799,19.1999,19.1699,19.1899,9200.0
2007-05-14 10:50:00,19.2,19.2,19.16,19.16,9300.0,19.1999,19.1999,19.1599,19.1599,9300.0
2007-05-14 10:55:00,19.16,19.17,19.16,19.16,2100.0,19.1599,19.1699,19.1599,19.1599,2100.0
2007-05-14 11:00:00,19.17,19.17,19.15,19.17,3400.0,19.1699,19.1699,19.1499,19.1699,3400.0
2007-05-14 11:05:00,19.16,19.16,19.15,19.16,2500.0,19.1599,19.1599,19.1499,19.1599,2500.0
2007-05-14 11:10:00,19.15,19.17,19.15,19.17,4500.0,19.1499,19.1699,19.1499,19.1699,4500.0
2007-05-14 11:15:00,19.16,19.17,19.14,19.14,15900.0,19.1599,19.1699,19.1399,19.1399,15900.0
2007-05-14 11:20:00,19.14,19.15,19.12,19.14,20100.0,19.1399,19.1499,19.1199,19.1399,20100.0
2007-05-14 11:25:00,19.13,19.15,19.12,19.12,7500.0,19.1299,19.1499,19.1199,19.1199,7500.0
2007-05-14 11:30:00,19.13,19.15,19.13,19.15,9600.0,19.1299,19.1499,19.1299,19.1499,9600.0
2007-05-14 11:35:00,19.14,19.18,19.14,19.15,11800.0,19.1399,19.1799,19.1399,19.1499,11800.0
2007-05-14 11:40:00,19.15,19.15,19.13,19.13,3100.0,19.1499,19.1499,19.1299,19.1299,3100.0
2007-05-14 11:45:00,19.13,19.13,19.13,19.13,2600.0,19.1299,19.1299,19.1299,19.1299,2600.0
2007-05-14 11:50:00,19.13,19.13,19.07,19.07,2700.0,19.1299,19.1299,19.0699,19.0699,2700.0
2007-05-14 11:55:00,19.06,19.07,19.05,19.06,5300.0,19.0599,19.0699,19.0499,19.0599,5300.0
2007-05-14 12:00:00,19.05,19.08,19.05,19.07,35700.0,19.0499,19.0799,19.0499,19.0699,35700.0
2007-05-14 12:05:00,19.07,19.08,19.05,19.07,3500.0,19.0699,19.0799,19.0499,19.0699,3500.0
2007-05-14 12:10:00,19.07,19.11,19.07,19.1,6600.0,19.0699,19.1099,19.0699,19.0999,6600.0
2007-05-14 12:15:00,19.1,19.1,19.1,19.1,500.0,19.0999,19.0999,19.0999,19.0999,500.0
2007-05-14 12:20:00,19.11,19.11,19.1,19.1,3400.0,19.1099,19.1099,19.0999,19.0999,3400.0
2007-05-14 12:25:00,19.1,19.1,19.08,19.09,4500.0,19.0999,19.0999,19.0799,19.0899,4500.0
2007-05-14 12:30:00,19.09,19.1,19.09,19.09,3300.0,19.0899,19.0999,19.0899,19.0899,3300.0
2007-05-14 12:35:00,19.09,19.1,19.07,19.07,1200.0,19.0899,19.0999,19.0699,19.0699,1200.0
2007-05-14 12:40:00,19.08,19.08,19.05,19.05,2600.0,19.0799,19.0799,19.0499,19.0499,2600.0
2007-05-14 12:45:00,19.05,19.07,19.05,19.07,3900.0,19.0499,19.0699,19.0499,19.0699,3900.0
2007-05-14 12:50:00,19.08,19.08,19.07,19.07,600.0,19.0799,19.0799,19.0699,19.0699,600.0
2007-05-14 12:55:00,19.07,19.07,19.03,19.03,7100.0,19.0699,19.0699,19.0299,19.0299,7100.0
2007-05-14 13:00:00,19.04,19.04,19.04,19.04,4300.0,19.0399,19.0399,19.0399,19.0399,4300.0
2007-05-14 13:05:00,19.04,19.05,19.04,19.05,800.0,19.0399,19.0499,19.0399,19.0499,800.0
2007-05-14 13:10:00,19.04,19.05,19.01,19.01,2300.0,19.0399,19.0499,19.0099,19.0099,2300.0
2007-05-14 13:15:00,19.01,19.02,18.88,18.91,46300.0,19.0099,19.0199,18.8799,18.9099,46300.0
2007-05-14 13:20:00,18.9,18.95,18.9,18.93,55300.0,18.8999,18.9499,18.8999,18.9299,55300.0
2007-05-14 13:25:00,18.95,19.02,18.95,19.0,79900.0,18.9499,19.0199,18.9499,18.9999,79900.0
2007-05-14 13:30:00,18.99,19.07,18.99,19.03,20200.0,18.9899,19.0699,18.9899,19.0299,20200.0
2007-05-14 13:35:00,19.02,19.02,18.93,18.96,144800.0,19.0199,19.0199,18.9299,18.9599,144800.0
2007-05-14 13:40:00,18.96,18.98,18.96,18.98,9000.0,18.9599,18.9799,18.9599,18.9799,9000.0
2007-05-14 13:45:00,18.96,18.99,18.95,18.99,13600.0,18.9599,18.9899,18.9499,18.9899,13600.0
2007-05-14 13:50:00,18.99,19.01,18.98,18.98,15400.0,18.9899,19.0099,18.9799,18.9799,15400.0
2007-05-14 13:55:00,18.97,19.01,18.97,19.0,180400.0,18.9699,19.0099,18.9699,18.9999,180400.0
2007-05-14 14:00:00,19.0,19.0,18.92,18.96,24000.0,18.9999,18.9999,18.9199,18.9599,24000.0
2007-05-14 14:05:00,18.96,18.98,18.96,18.97,20500.0,18.9599,18.9799,18.9599,18.9699,20500.0
2007-05-14 14:10:00,18.97,19.07,18.96,19.05,13000.0,18.9699,19.0699,18.9599,19.0499,13000.0
2007-05-14 14:15:00,19.05,19.08,19.05,19.07,32600.0,19.0499,19.0799,19.0499,19.0699,32600.0
2007-05-14 14:20:00,19.07,19.12,19.07,19.11,12400.0,19.0699,19.1199,19.0699,19.1099,12400.0
2007-05-14 14:25:00,19.11,19.15,19.11,19.13,21600.0,19.1099,19.1499,19.1099,19.1299,21600.0
2007-05-14 14:30:00,19.15,19.2,19.12,19.15,17900.0,19.1499,19.1999,19.1199,19.1499,17900.0
2007-05-14 14:35:00,19.14,19.17,19.13,19.15,74600.0,19.1399,19.1699,19.1299,19.1499,74600.0
2007-05-14 14:40:00,19.16,19.16,19.02,19.16,76700.0,19.1599,19.1599,19.0199,19.1599,76700.0
2007-05-14 14:45:00,19.15,19.16,19.15,19.16,18800.0,19.1499,19.1599,19.1499,19.1599,18800.0
2007-05-14 14:50:00,19.15,19.16,19.14,19.14,63100.0,19.1499,19.1599,19.1399,19.1399,63100.0
2007-05-14 14:55:00,19.13,19.15,19.13,19.14,2500.0,19.1299,19.1499,19.1299,19.1399,2500.0
2007-05-14 15:00:00,19.15,19.24,19.15,19.24,52000.0,19.1499,19.2399,19.1499,19.2399,52000.0
2007-05-14 15:05:00,19.18,19.26,19.18,19.25,54900.0,19.1799,19.2599,19.1799,19.2499,54900.0
2007-05-14 15:10:00,19.25,19.26,19.25,19.25,6300.0,19.2499,19.2599,19.2499,19.2499,6300.0
2007-05-14 15:15:00,19.25,19.3,19.25,19.3,47600.0,19.2499,19.2999,19.2499,19.2999,47600.0
2007-05-14 15:20:00,19.3,19.3,19.16,19.16,62800.0,19.2999,19.2999,19.1599,19.1599,62800.0
2007-05-14 15:25:00,19.15,19.16,19.12,19.12,14700.0,19.1499,19.1599,19.1199,19.1199,14700.0
2007-05-14 15:30:00,19.12,19.14,19.12,19.14,8400.0,19.1199,19.1399,19.1199,19.1399,8400.0
2007-05-14 15:35:00,19.13,19.14,19.11,19.13,14300.0,19.1299,19.1399,19.1099,19.1299,14300.0
2007-05-14 15:40:00,19.13,19.14,19.11,19.13,20400.0,19.1299,19.1399,19.1099,19.1299,20400.0
2007-05-14 15:45:00,19.13,19.14,19.11,19.13,24500.0,19.1299,19.1399,19.1099,19.1299,24500.0
2007-05-14 15:50:00,19.13,19.18,19.11,19.13,88600.0,19.1299,19.1799,19.1099,19.1299,88600.0
2007-05-14 15:55:00,19.13,19.23,19.1,19.22,42800.0,19.1299,19.2299,19.0999,19.2199,42800.0
2007-05-15 09:30:00,19.25,19.5,19.25,19.4,23200.0,19.2499,19.4999,19.2499,19.3999,23200.0
2007-05-15 09:35:00,19.31,19.34,19.22,19.22,8200.0,19.3099,19.3399,19.2199,19.2199,8200.0
2007-05-15 09:40:00,19.22,19.34,19.22,19.34,8700.0,19.2199,19.3399,19.2199,19.3399,8700.0
2007-05-15 09:45:00,19.32,19.32,19.25,19.25,19400.0,19.3199,19.3199,19.2499,19.2499,19400.0
2007-05-15 09:50:00,19.2,19.25,19.13,19.15,33700.0,19.1999,19.2499,19.1299,19.1499,33700.0
2007-05-15 09:55:00,19.12,19.16,19.07,19.16,5400.0,19.1199,19.1599,19.0699,19.1599,5400.0
2007-05-15 10:00:00,19.16,19.33,19.15,19.28,3600.0,19.1599,19.3299,19.1499,19.2799,3600.0
2007-05-15 10:05:00,19.3,19.5,19.3,19.42,20600.0,19.2999,19.4999,19.2999,19.4199,20600.0
2007-05-15 10:10:00,19.46,19.57,19.46,19.54,10200.0,19.4599,19.5699,19.4599,19.5399,10200.0
2007-05-15 10:15:00,19.51,19.55,19.4,19.42,21700.0,19.5099,19.5499,19.3999,19.4199,21700.0
2007-05-15 10:20:00,19.42,19.42,19.41,19.41,1000.0,19.4199,19.4199,19.4099,19.4099,1000.0
2007-05-15 10:25:00,19.41,19.46,19.41,19.46,5800.0,19.4099,19.4599,19.4099,19.4599,5800.0
2007-05-15 10:30:00,19.48,19.48,19.44,19.45,4500.0,19.4799,19.4799,19.4399,19.4499,4500.0
2007-05-15 10:35:00,19.45,19.46,19.42,19.44,4000.0,19.4499,19.4599,19.4199,19.4399,4000.0
2007-05-15 10:40:00,19.44,19.46,19.44,19.45,6900.0,19.4399,19.4599,19.4399,19.4499,6900.0
2007-05-15 10:45:00,19.44,19.45,19.44,19.45,5900.0,19.4399,19.4499,19.4399,19.4499,5900.0
2007-05-15 10:50:00,19.44,19.45,19.44,19.44,11000.0,19.4399,19.4499,19.4399,19.4399,11000.0
2007-05-15 10:55:00,19.44,19.44,19.4,19.4,6600.0,19.4399,19.4399,19.3999,19.3999,6600.0
2007-05-15 11:00:00,19.41,19.41,19.35,19.39,10100.0,19.4099,19.4099,19.3499,19.3899,10100.0
2007-05-15 11:05:00,19.4,19.42,19.39,19.4,2800.0,19.3999,19.4199,19.3899,19.3999,2800.0
2007-05-15 11:10:00,19.41,19.44,19.4,19.42,9200.0,19.4099,19.4399,19.3999,19.4199,9200.0
2007-05-15 11:15:00,19.44,19.45,19.43,19.45,11000.0,19.4399,19.4499,19.4299,19.4499,11000.0
2007-05-15 11:20:00,19.46,19.55,19.46,19.55,26000.0,19.4599,19.5499,19.4599,19.5499,26000.0
2007-05-15 11:25:00,19.54,19.54,19.5,19.5,15200.0,19.5399,19.5399,19.4999,19.4999,15200.0
2007-05-15 11:30:00,19.5,19.5,19.41,19.44,5400.0,19.4999,19.4999,19.4099,19.4399,5400.0
2007-05-15 11:35:00,19.43,19.5,19.43,19.5,3000.0,19.4299,19.4999,19.4299,19.4999,3000.0
2007-05-15 11:40:00,19.5,19.5,19.48,19.49,1600.0,19.4999,19.4999,19.4799,19.4899,1600.0
2007-05-15 11:45:00,19.49,19.5,19.49,19.5,4600.0,19.4899,19.4999,19.4899,19.4999,4600.0
2007-05-15 11:50:00,19.5,19.56,19.5,19.56,14400.0,19.4999,19.5599,19.4999,19.5599,14400.0
2007-05-15 11:55:00,19.54,19.56,19.54,19.55,9700.0,19.5399,19.5599,19.5399,19.5499,9700.0
2007-05-15 12:00:00,19.55,19.56,19.53,19.53,20000.0,19.5499,19.5599,19.5299,19.5299,20000.0
2007-05-15 12:05:00,19.54,19.54,19.52,19.53,6300.0,19.5399,19.5399,19.5199,19.5299,6300.0
2007-05-15 12:10:00,19.54,19.55,19.52,19.52,19200.0,19.5399,19.5499,19.5199,19.5199,19200.0
2007-05-15 12:15:00,19.54,19.55,19.52,19.53,5200.0,19.5399,19.5499,19.5199,19.5299,5200.0
2007-05-15 12:20:00,19.52,19.54,19.52,19.53,8800.0,19.5199,19.5399,19.5199,19.5299,8800.0
2007-05-15 12:25:00,19.53,19.55,19.53,19.54,13400.0,19.5299,19.5499,19.5299,19.5399,13400.0
2007-05-15 12:30:00,19.54,19.55,19.53,19.55,33600.0,19.5399,19.5499,19.5299,19.5499,33600.0
2007-05-15 12:35:00,19.55,19.56,19.54,19.56,6100.0,19.5499,19.5599,19.5399,19.5599,6100.0
2007-05-15 12:40:00,19.56,19.58,19.5,19.56,23500.0,19.5599,19.5799,19.4999,19.5599,23500.0
2007-05-15 12:45:00,19.56,19.57,19.55,19.56,12400.0,19.5599,19.5699,19.5499,19.5599,12400.0
2007-05-15 12:50:00,19.57,19.59,19.55,19.57,32800.0,19.5699,19.5899,19.5499,19.5699,32800.0
2007-05-15 12:55:00,19.57,19.57,19.5,19.51,4600.0,19.5699,19.5699,19.4999,19.5099,4600.0
2007-05-15 13:00:00,19.52,19.52,19.42,19.44,19800.0,19.5199,19.5199,19.4199,19.4399,19800.0
2007-05-15 13:05:00,19.43,19.43,19.38,19.39,3300.0,19.4299,19.4299,19.3799,19.3899,3300.0
2007-05-15 13:10:00,19.37,19.42,19.37,19.41,5200.0,19.3699,19.4199,19.3699,19.4099,5200.0
2007-05-15 13:15:00,19.4,19.4,19.4,19.4,100.0,19.3999,19.3999,19.3999,19.3999,100.0
2007-05-15 13:20:00,19.42,19.44,19.42,19.44,900.0,19.4199,19.4399,19.4199,19.4399,900.0
2007-05-15 13:25:00,19.43,19.43,19.35,19.38,14100.0,19.4299,19.4299,19.3499,19.3799,14100.0
2007-05-15 13:30:00,19.4,19.4,19.37,19.38,5900.0,19.3999,19.3999,19.3699,19.3799,5900.0
2007-05-15 13:35:00,19.38,19.4,19.38,19.4,1100.0,19.3799,19.3999,19.3799,19.3999,1100.0
2007-05-15 13:40:00,19.39,19.4,19.25,19.28,7500.0,19.3899,19.3999,19.2499,19.2799,7500.0
2007-05-15 13:45:00,19.29,19.29,19.25,19.26,5400.0,19.2899,19.2899,19.2499,19.2599,5400.0
2007-05-15 13:50:00,19.29,19.32,19.25,19.26,10000.0,19.2899,19.3199,19.2499,19.2599,10000.0
2007-05-15 13:55:00,19.29,19.29,19.28,19.29,1700.0,19.2899,19.2899,19.2799,19.2899,1700.0
2007-05-15 14:00:00,19.28,19.31,19.26,19.28,6000.0,19.2799,19.3099,19.2599,19.2799,6000.0
2007-05-15 14:05:00,19.29,19.33,19.28,19.33,5700.0,19.2899,19.3299,19.2799,19.3299,5700.0
2007-05-15 14:10:00,19.32,19.32,19.3,19.3,3700.0,19.3199,19.3199,19.2999,19.2999,3700.0
2007-05-15 14:15:00,19.3,19.3,19.29,19.29,2400.0,19.2999,19.2999,19.2899,19.2899,2400.0
2007-05-15 14:20:00,19.3,19.33,19.29,19.29,11600.0,19.2999,19.3299,19.2899,19.2899,11600.0
2007-05-15 14:25:00,19.3,19.3,19.27,19.27,4900.0,19.2999,19.2999,19.2699,19.2699,4900.0
2007-05-15 14:30:00,19.29,19.3,19.27,19.27,6200.0,19.2899,19.2999,19.2699,19.2699,6200.0
2007-05-15 14:35:00,19.29,19.29,19.22,19.25,13900.0,19.2899,19.2899,19.2199,19.2499,13900.0
2007-05-15 14:40:00,19.24,19.24,19.1,19.1,9000.0,19.2399,19.2399,19.0999,19.0999,9000.0
2007-05-15 14:45:00,19.1,19.2,19.09,19.15,16400.0,19.0999,19.1999,19.0899,19.1499,16400.0
2007-05-15 14:50:00,19.15,19.18,19.15,19.18,2300.0,19.1499,19.1799,19.1499,19.1799,2300.0
2007-05-15 14:55:00,19.17,19.2,19.0,19.16,113600.0,19.1699,19.1999,18.9999,19.1599,113600.0
2007-05-15 15:00:00,19.18,19.21,19.18,19.21,2200.0,19.1799,19.2099,19.1799,19.2099,2200.0
2007-05-15 15:05:00,19.2,19.2,19.15,19.19,10500.0,19.1999,19.1999,19.1499,19.1899,10500.0
2007-05-15 15:10:00,19.2,19.2,19.17,19.18,2000.0,19.1999,19.1999,19.1699,19.1799,2000.0
2007-05-15 15:15:00,19.2,19.25,19.16,19.16,15300.0,19.1999,19.2499,19.1599,19.1599,15300.0
2007-05-15 15:20:00,19.16,19.2,19.16,19.16,12300.0,19.1599,19.1999,19.1599,19.1599,12300.0
2007-05-15 15:25:00,19.16,19.19,19.16,19.18,5400.0,19.1599,19.1899,19.1599,19.1799,5400.0
2007-05-15 15:30:00,19.18,19.29,19.18,19.28,17500.0,19.1799,19.2899,19.1799,19.2799,17500.0
2007-05-15 15:35:00,19.29,19.31,19.22,19.23,8100.0,19.2899,19.3099,19.2199,19.2299,8100.0
2007-05-15 15:40:00,19.23,19.23,19.2,19.22,19900.0,19.2299,19.2299,19.1999,19.2199,19900.0
2007-05-15 15:45:00,19.22,19.26,19.22,19.23,17900.0,19.2199,19.2599,19.2199,19.2299,17900.0
2007-05-15 15:50:00,19.22,19.22,19.16,19.17,20300.0,19.2199,19.2199,19.1599,19.1699,20300.0
2007-05-15 15:55:00,19.17,19.18,19.06,19.1,61000.0,19.1699,19.1799,19.0599,19.0999,61000.0
2007-05-16 09:30:00,19.11,19.21,19.11,19.18,11300.0,19.1099,19.2099,19.1099,19.1799,11300.0
2007-05-16 09:35:00,19.19,19.38,19.18,19.25,8600.0,19.1899,19.3799,19.1799,19.2499,8600.0
2007-05-16 09:40:00,19.25,19.27,19.22,19.22,6800.0,19.2499,19.2699,19.2199,19.2199,6800.0
2007-05-16 09:45:00,19.2,19.2,19.14,19.16,13500.0,19.1999,19.1999,19.1399,19.1599,13500.0
2007-05-16 09:50:00,19.17,19.23,19.12,19.13,6600.0,19.1699,19.2299,19.1199,19.1299,6600.0
2007-05-16 09:55:00,19.13,19.13,19.1,19.1,1700.0,19.1299,19.1299,19.0999,19.0999,1700.0
2007-05-16 10:00:00,19.11,19.11,18.93,18.95,16100.0,19.1099,19.1099,18.9299,18.9499,16100.0
2007-05-16 10:05:00,18.97,18.97,18.9,18.9,2800.0,18.9699,18.9699,18.8999,18.8999,2800.0
2007-05-16 10:10:00,18.89,18.94,18.88,18.93,5200.0,18.8899,18.9399,18.8799,18.9299,5200.0
2007-05-16 10:15:00,18.89,18.92,18.88,18.9,4300.0,18.8899,18.9199,18.8799,18.8999,4300.0
2007-05-16 10:20:00,18.9,18.91,18.81,18.81,9800.0,18.8999,18.9099,18.8099,18.8099,9800.0
2007-05-16 10:25:00,18.82,18.87,18.81,18.86,7300.0,18.8199,18.8699,18.8099,18.8599,7300.0
2007-05-16 10:30:00,18.86,18.86,18.81,18.81,14400.0,18.8599,18.8599,18.8099,18.8099,14400.0
2007-05-16 10:35:00,18.81,18.83,18.79,18.82,10600.0,18.8099,18.8299,18.7899,18.8199,10600.0
2007-05-16 10:40:00,18.81,18.85,18.8,18.85,10200.0,18.8099,18.8499,18.7999,18.8499,10200.0
2007-05-16 10:45:00,18.85,18.85,18.82,18.83,6700.0,18.8499,18.8499,18.8199,18.8299,6700.0
2007-05-16 10:50:00,18.83,18.83,18.77,18.79,3100.0,18.8299,18.8299,18.7699,18.7899,3100.0
2007-05-16 10:55:00,18.76,18.76,18.74,18.76,5600.0,18.7599,18.7599,18.7399,18.7599,5600.0
2007-05-16 11:00:00,18.73,18.76,18.71,18.76,3200.0,18.7299,18.7599,18.7099,18.7599,3200.0
2007-05-16 11:05:00,18.76,18.76,18.68,18.69,12000.0,18.7599,18.7599,18.6799,18.6899,12000.0
2007-05-16 11:10:00,18.66,18.66,18.6,18.6,19900.0,18.6599,18.6599,18.5999,18.5999,19900.0
2007-05-16 11:15:00,18.61,18.65,18.6,18.62,15000.0,18.6099,18.6499,18.5999,18.6199,15000.0
2007-05-16 11:20:00,18.62,18.85,18.62,18.69,40100.0,18.6199,18.8499,18.6199,18.6899,40100.0
2007-05-16 11:25:00,18.68,18.73,18.6,18.61,631200.0,18.6799,18.7299,18.5999,18.6099,631200.0
2007-05-16 11:30:00,18.6,18.63,18.6,18.61,8900.0,18.5999,18.6299,18.5999,18.6099,8900.0
2007-05-16 11:35:00,18.61,18.65,18.61,18.65,7000.0,18.6099,18.6499,18.6099,18.6499,7000.0
2007-05-16 11:40:00,18.65,18.7,18.65,18.68,2500.0,18.6499,18.6999,18.6499,18.6799,2500.0
2007-05-16 11:45:00,18.66,18.69,18.6,18.61,46600.0,18.6599,18.6899,18.5999,18.6099,46600.0
2007-05-16 11:50:00,18.6,18.69,18.6,18.69,8900.0,18.5999,18.6899,18.5999,18.6899,8900.0
2007-05-16 11:55:00,18.69,18.74,18.67,18.72,3600.0,18.6899,18.7399,18.6699,18.7199,3600.0
2007-05-16 12:00:00,18.74,18.75,18.72,18.74,10100.0,18.7399,18.7499,18.7199,18.7399,10100.0
2007-05-16 12:05:00,18.72,18.77,18.7,18.77,4400.0,18.7199,18.7699,18.6999,18.7699,4400.0
2007-05-16 12:10:00,18.76,18.76,18.72,18.75,7000.0,18.7599,18.7599,18.7199,18.7499,7000.0
2007-05-16 12:15:00,18.73,18.74,18.71,18.71,5800.0,18.7299,18.7399,18.7099,18.7099,5800.0
2007-05-16 12:20:00,18.71,18.72,18.7,18.72,3500.0,18.7099,18.7199,18.6999,18.7199,3500.0
2007-05-16 12:25:00,18.72,18.73,18.72,18.73,2700.0,18.7199,18.7299,18.7199,18.7299,2700.0
2007-05-16 12:30:00,18.73,18.75,18.73,18.74,6900.0,18.7299,18.7499,18.7299,18.7399,6900.0
2007-05-16 12:35:00,18.75,18.75,18.71,18.74,6600.0,18.7499,18.7499,18.7099,18.7399,6600.0
2007-05-16 12:40:00,18.72,18.83,18.72,18.82,16900.0,18.7199,18.8299,18.7199,18.8199,16900.0
2007-05-16 12:45:00,18.84,18.93,18.84,18.9,17600.0,18.8399,18.9299,18.8399,18.8999,17600.0
2007-05-16 12:50:00,18.9,18.94,18.87,18.9,8200.0,18.8999,18.9399,18.8699,18.8999,8200.0
2007-05-16 12:55:00,18.91,18.95,18.89,18.92,4000.0,18.9099,18.9499,18.8899,18.9199,4000.0
2007-05-16 13:00:00,18.95,18.99,18.92,18.95,20700.0,18.9499,18.9899,18.9199,18.9499,20700.0
2007-05-16 13:05:00,18.98,18.98,18.95,18.95,6200.0,18.9799,18.9799,18.9499,18.9499,6200.0
2007-05-16 13:10:00,18.96,18.96,18.94,18.94,4000.0,18.9599,18.9599,18.9399,18.9399,4000.0
2007-05-16 13:15:00,18.94,19.0,18.94,19.0,8000.0,18.9399,18.9999,18.9399,18.9999,8000.0
2007-05-16 13:20:00,19.0,19.03,18.99,19.03,9400.0,18.9999,19.0299,18.9899,19.0299,9400.0
2007-05-16 13:25:00,19.02,19.12,19.02,19.11,5200.0,19.0199,19.1199,19.0199,19.1099,5200.0
2007-05-16 13:30:00,19.11,19.12,19.1,19.1,6400.0,19.1099,19.1199,19.0999,19.0999,6400.0
2007-05-16 13:35:00,19.1,19.14,19.1,19.13,7300.0,19.0999,19.1399,19.0999,19.1299,7300.0
2007-05-16 13:40:00,19.14,19.14,19.11,19.14,2300.0,19.1399,19.1399,19.1099,19.1399,2300.0
2007-05-16 13:45:00,19.16,19.17,19.16,19.17,2900.0,19.1599,19.1699,19.1599,19.1699,2900.0
2007-05-16 13:50:00,19.18,19.19,19.13,19.14,6800.0,19.1799,19.1899,19.1299,19.1399,6800.0
2007-05-16 13:55:00,19.14,19.14,19.03,19.04,10100.0,19.1399,19.1399,19.0299,19.0399,10100.0
2007-05-16 14:00:00,19.03,19.03,19.0,19.02,4600.0,19.0299,19.0299,18.9999,19.0199,4600.0
2007-05-16 14:05:00,19.03,19.09,19.02,19.09,6500.0,19.0299,19.0899,19.0199,19.0899,6500.0
2007-05-16 14:10:00,19.1,19.13,19.09,19.1,2700.0,19.0999,19.1299,19.0899,19.0999,2700.0
2007-05-16 14:15:00,19.1,19.14,19.1,19.13,1800.0,19.0999,19.1399,19.0999,19.1299,1800.0
2007-05-16 14:20:00,19.12,19.13,19.09,19.11,5600.0,19.1199,19.1299,19.0899,19.1099,5600.0
2007-05-16 14:25:00,19.1,19.12,19.1,19.1,2000.0,19.0999,19.1199,19.0999,19.0999,2000.0
2007-05-16 14:30:00,19.09,19.1,19.08,19.08,2600.0,19.0899,19.0999,19.0799,19.0799,2600.0
2007-05-16 14:35:00,19.08,19.08,19.01,19.03,3800.0,19.0799,19.0799,19.0099,19.0299,3800.0
2007-05-16 14:40:00,19.02,19.03,19.02,19.03,2100.0,19.0199,19.0299,19.0199,19.0299,2100.0
2007-05-16 14:45:00,19.04,19.07,19.04,19.06,4600.0,19.0399,19.0699,19.0399,19.0599,4600.0
2007-05-16 14:50:00,19.05,19.1,19.05,19.1,3100.0,19.0499,19.0999,19.0499,19.0999,3100.0
2007-05-16 14:55:00,19.1,19.16,19.09,19.16,109800.0,19.0999,19.1599,19.0899,19.1599,109800.0
2007-05-16 15:00:00,19.16,19.16,19.13,19.13,21600.0,19.1599,19.1599,19.1299,19.1299,21600.0
2007-05-16 15:05:00,19.13,19.13,19.0,19.02,16100.0,19.1299,19.1299,18.9999,19.0199,16100.0
2007-05-16 15:10:00,19.02,19.03,18.99,19.01,5400.0,19.0199,19.0299,18.9899,19.0099,5400.0
2007-05-16 15:15:00,18.99,19.01,18.97,18.98,3600.0,18.9899,19.0099,18.9699,18.9799,3600.0
2007-05-16 15:20:00,18.98,18.98,18.96,18.97,5400.0,18.9799,18.9799,18.9599,18.9699,5400.0
2007-05-16 15:25:00,18.98,19.02,18.97,19.02,8100.0,18.9799,19.0199,18.9699,19.0199,8100.0
2007-05-16 15:30:00,19.03,19.05,19.03,19.04,3900.0,19.0299,19.0499,19.0299,19.0399,3900.0
2007-05-16 15:35:00,19.03,19.07,19.01,19.01,6600.0,19.0299,19.0699,19.0099,19.0099,6600.0
2007-05-16 15:40:00,19.02,19.12,19.02,19.1,15600.0,19.0199,19.1199,19.0199,19.0999,15600.0
2007-05-16 15:45:00,19.1,19.1,19.08,19.09,18900.0,19.0999,19.0999,19.0799,19.0899,18900.0
2007-05-16 15:50:00,19.08,19.1,19.06,19.09,21200.0,19.0799,19.0999,19.0599,19.0899,21200.0
2007-05-16 15:55:00,19.09,19.12,19.08,19.08,27400.0,19.0899,19.1199,19.0799,19.0799,27400.0
2007-05-17 09:30:00,18.99,19.08,18.91,18.91,8200.0,18.9899,19.0799,18.9099,18.9099,8200.0
2007-05-17 09:35:00,18.96,19.73,18.96,19.71,4600.0,18.9599,19.7299,18.9599,19.7099,4600.0
2007-05-17 09:40:00,19.09,19.09,18.86,18.86,4100.0,19.0899,19.0899,18.8599,18.8599,4100.0
2007-05-17 09:45:00,18.86,18.86,18.8,18.83,2600.0,18.8599,18.8599,18.7999,18.8299,2600.0
2007-05-17 09:50:00,18.85,19.0,18.83,18.91,6200.0,18.8499,18.9999,18.8299,18.9099,6200.0
2007-05-17 09:55:00,18.92,18.96,18.92,18.95,1500.0,18.9199,18.9599,18.9199,18.9499,1500.0
2007-05-17 10:00:00,18.94,18.94,18.9,18.91,6300.0,18.9399,18.9399,18.8999,18.9099,6300.0
2007-05-17 10:05:00,18.92,18.94,18.9,18.9,3900.0,18.9199,18.9399,18.8999,18.8999,3900.0
2007-05-17 10:10:00,18.91,18.92,18.9,18.9,2800.0,18.9099,18.9199,18.8999,18.8999,2800.0
2007-05-17 10:15:00,18.9,18.9,18.81,18.82,8600.0,18.8999,18.8999,18.8099,18.8199,8600.0
2007-05-17 10:20:00,18.81,18.87,18.78,18.87,5900.0,18.8099,18.8699,18.7799,18.8699,5900.0
2007-05-17 10:25:00,18.85,18.94,18.85,18.92,2000.0,18.8499,18.9399,18.8499,18.9199,2000.0
2007-05-17 10:30:00,18.91,18.96,18.91,18.95,4900.0,18.9099,18.9599,18.9099,18.9499,4900.0
2007-05-17 10:35:00,18.95,18.95,18.9,18.91,6100.0,18.9499,18.9499,18.8999,18.9099,6100.0
2007-05-17 10:40:00,18.91,18.93,18.86,18.88,8500.0,18.9099,18.9299,18.8599,18.8799,8500.0
2007-05-17 10:45:00,18.88,18.9,18.85,18.9,5400.0,18.8799,18.8999,18.8499,18.8999,5400.0
2007-05-17 10:50:00,18.9,18.91,18.88,18.91,7000.0,18.8999,18.9099,18.8799,18.9099,7000.0
2007-05-17 10:55:00,18.91,18.94,18.91,18.92,1400.0,18.9099,18.9399,18.9099,18.9199,1400.0
2007-05-17 11:00:00,18.94,18.96,18.91,18.91,3800.0,18.9399,18.9599,18.9099,18.9099,3800.0
2007-05-17 11:05:00,18.92,18.93,18.91,18.91,3300.0,18.9199,18.9299,18.9099,18.9099,3300.0
2007-05-17 11:10:00,18.91,18.92,18.91,18.91,1000.0,18.9099,18.9199,18.9099,18.9099,1000.0
2007-05-17 11:15:00,18.91,18.92,18.9,18.9,1400.0,18.9099,18.9199,18.8999,18.8999,1400.0
2007-05-17 11:20:00,18.89,18.91,18.89,18.9,9900.0,18.8899,18.9099,18.8899,18.8999,9900.0
2007-05-17 11:25:00,18.91,18.91,18.9,18.9,2700.0,18.9099,18.9099,18.8999,18.8999,2700.0
2007-05-17 11:30:00,18.9,18.93,18.9,18.91,4800.0,18.8999,18.9299,18.8999,18.9099,4800.0
2007-05-17 11:35:00,18.9,18.91,18.9,18.91,800.0,18.8999,18.9099,18.8999,18.9099,800.0
2007-05-17 11:40:00,18.91,18.92,18.91,18.91,700.0,18.9099,18.9199,18.9099,18.9099,700.0
2007-05-17 11:45:00,18.91,18.96,18.9,18.94,26900.0,18.9099,18.9599,18.8999,18.9399,26900.0
2007-05-17 11:50:00,18.95,18.95,18.9,18.9,29700.0,18.9499,18.9499,18.8999,18.8999,29700.0
2007-05-17 11:55:00,18.93,18.93,18.89,18.89,3100.0,18.9299,18.9299,18.8899,18.8899,3100.0
2007-05-17 12:00:00,18.91,18.91,18.9,18.9,8900.0,18.9099,18.9099,18.8999,18.8999,8900.0
2007-05-17 12:05:00,18.91,18.91,18.89,18.9,21700.0,18.9099,18.9099,18.8899,18.8999,21700.0
2007-05-17 12:10:00,18.9,18.92,18.89,18.92,4900.0,18.8999,18.9199,18.8899,18.9199,4900.0
2007-05-17 12:15:00,18.91,18.95,18.91,18.92,2200.0,18.9099,18.9499,18.9099,18.9199,2200.0
2007-05-17 12:20:00,18.91,18.92,18.91,18.92,1300.0,18.9099,18.9199,18.9099,18.9199,1300.0
2007-05-17 12:25:00,18.94,18.95,18.92,18.92,2100.0,18.9399,18.9499,18.9199,18.9199,2100.0
2007-05-17 12:30:00,18.92,18.92,18.92,18.92,600.0,18.9199,18.9199,18.9199,18.9199,600.0
2007-05-17 12:35:00,18.91,18.92,18.89,18.92,14400.0,18.9099,18.9199,18.8899,18.9199,14400.0
2007-05-17 12:40:00,18.92,18.92,18.88,18.89,7900.0,18.9199,18.9199,18.8799,18.8899,7900.0
2007-05-17 12:45:00,18.88,18.93,18.81,18.81,34300.0,18.8799,18.9299,18.8099,18.8099,34300.0
2007-05-17 12:50:00,18.81,18.83,18.78,18.8,7400.0,18.8099,18.8299,18.7799,18.7999,7400.0
2007-05-17 12:55:00,18.79,18.79,18.76,18.76,3600.0,18.7899,18.7899,18.7599,18.7599,3600.0
2007-05-17 13:00:00,18.76,18.76,18.73,18.73,6900.0,18.7599,18.7599,18.7299,18.7299,6900.0
2007-05-17 13:05:00,18.75,18.78,18.75,18.77,5800.0,18.7499,18.7799,18.7499,18.7699,5800.0
2007-05-17 13:10:00,18.77,18.78,18.77,18.78,500.0,18.7699,18.7799,18.7699,18.7799,500.0
2007-05-17 13:15:00,18.79,18.79,18.74,18.75,9500.0,18.7899,18.7899,18.7399,18.7499,9500.0
2007-05-17 13:20:00,18.75,18.75,18.73,18.75,800.0,18.7499,18.7499,18.7299,18.7499,800.0
2007-05-17 13:25:00,18.74,18.77,18.73,18.75,2300.0,18.7399,18.7699,18.7299,18.7499,2300.0
2007-05-17 13:30:00,18.79,18.79,18.79,18.79,400.0,18.7899,18.7899,18.7899,18.7899,400.0
2007-05-17 13:35:00,18.79,18.81,18.79,18.79,2100.0,18.7899,18.8099,18.7899,18.7899,2100.0
2007-05-17 13:40:00,18.79,18.8,18.78,18.8,1200.0,18.7899,18.7999,18.7799,18.7999,1200.0
2007-05-17 13:45:00,18.8,18.81,18.79,18.8,1500.0,18.7999,18.8099,18.7899,18.7999,1500.0
2007-05-17 13:50:00,18.81,18.83,18.8,18.8,3500.0,18.8099,18.8299,18.7999,18.7999,3500.0
2007-05-17 13:55:00,18.8,18.81,18.79,18.81,4200.0,18.7999,18.8099,18.7899,18.8099,4200.0
2007-05-17 14:00:00,18.81,18.83,18.8,18.83,4000.0,18.8099,18.8299,18.7999,18.8299,4000.0
2007-05-17 14:05:00,18.84,18.87,18.82,18.87,3500.0,18.8399,18.8699,18.8199,18.8699,3500.0
2007-05-17 14:10:00,18.88,18.92,18.87,18.92,6800.0,18.8799,18.9199,18.8699,18.9199,6800.0
2007-05-17 14:15:00,18.92,18.95,18.92,18.92,12900.0,18.9199,18.9499,18.9199,18.9199,12900.0
2007-05-17 14:20:00,18.92,18.92,18.89,18.9,12400.0,18.9199,18.9199,18.8899,18.8999,12400.0
2007-05-17 14:25:00,18.9,18.94,18.9,18.92,8300.0,18.8999,18.9399,18.8999,18.9199,8300.0
2007-05-17 14:30:00,18.92,18.93,18.9,18.9,7000.0,18.9199,18.9299,18.8999,18.8999,7000.0
2007-05-17 14:35:00,18.9,18.91,18.89,18.89,7800.0,18.8999,18.9099,18.8899,18.8899,7800.0
2007-05-17 14:40:00,18.89,18.91,18.88,18.91,2200.0,18.8899,18.9099,18.8799,18.9099,2200.0
2007-05-17 14:45:00,18.91,18.92,18.89,18.9,6800.0,18.9099,18.9199,18.8899,18.8999,6800.0
2007-05-17 14:50:00,18.9,18.9,18.88,18.89,4400.0,18.8999,18.8999,18.8799,18.8899,4400.0
2007-05-17 14:55:00,18.89,18.93,18.89,18.92,10600.0,18.8899,18.9299,18.8899,18.9199,10600.0
2007-05-17 15:00:00,18.93,18.93,18.92,18.93,7400.0,18.9299,18.9299,18.9199,18.9299,7400.0
2007-05-17 15:05:00,18.93,18.94,18.9,18.9,12200.0,18.9299,18.9399,18.8999,18.8999,12200.0
2007-05-17 15:10:00,18.91,18.98,18.9,18.94,16600.0,18.9099,18.9799,18.8999,18.9399,16600.0
2007-05-17 15:15:00,18.94,18.94,18.89,18.9,14200.0,18.9399,18.9399,18.8899,18.8999,14200.0
2007-05-17 15:20:00,18.9,18.91,18.89,18.89,11800.0,18.8999,18.9099,18.8899,18.8899,11800.0
2007-05-17 15:25:00,18.89,18.93,18.89,18.9,16700.0,18.8899,18.9299,18.8899,18.8999,16700.0
2007-05-17 15:30:00,18.9,18.91,18.88,18.9,15000.0,18.8999,18.9099,18.8799,18.8999,15000.0
2007-05-17 15:35:00,18.89,18.91,18.88,18.9,36100.0,18.8899,18.9099,18.8799,18.8999,36100.0
2007-05-17 15:40:00,18.9,18.92,18.89,18.91,26300.0,18.8999,18.9199,18.8899,18.9099,26300.0
2007-05-17 15:45:00,18.91,18.92,18.89,18.9,16000.0,18.9099,18.9199,18.8899,18.8999,16000.0
2007-05-17 15:50:00,18.9,18.93,18.9,18.9,37900.0,18.8999,18.9299,18.8999,18.8999,37900.0
2007-05-17 15:55:00,18.9,18.91,18.82,18.82,20900.0,18.8999,18.9099,18.8199,18.8199,20900.0
2007-05-18 09:30:00,18.75,18.75,18.6,18.6,49600.0,18.7499,18.7499,18.5999,18.5999,49600.0
2007-05-18 09:35:00,18.61,18.73,18.6,18.69,13500.0,18.6099,18.7299,18.5999,18.6899,13500.0
2007-05-18 09:40:00,18.69,18.72,18.67,18.7,9400.0,18.6899,18.7199,18.6699,18.6999,9400.0
2007-05-18 09:45:00,18.7,18.74,18.65,18.67,19900.0,18.6999,18.7399,18.6499,18.6699,19900.0
2007-05-18 09:50:00,18.67,18.69,18.67,18.68,12600.0,18.6699,18.6899,18.6699,18.6799,12600.0
2007-05-18 09:55:00,18.67,18.68,18.66,18.67,9600.0,18.6699,18.6799,18.6599,18.6699,9600.0
2007-05-18 10:00:00,18.67,18.68,18.59,18.63,25800.0,18.6699,18.6799,18.5899,18.6299,25800.0
2007-05-18 10:05:00,18.63,18.73,18.63,18.7,41700.0,18.6299,18.7299,18.6299,18.6999,41700.0
2007-05-18 10:10:00,18.7,18.72,18.67,18.67,19700.0,18.6999,18.7199,18.6699,18.6699,19700.0
2007-05-18 10:15:00,18.69,18.69,18.64,18.64,6400.0,18.6899,18.6899,18.6399,18.6399,6400.0
2007-05-18 10:20:00,18.64,18.7,18.6,18.7,13200.0,18.6399,18.6999,18.5999,18.6999,13200.0
2007-05-18 10:25:00,18.71,18.8,18.71,18.79,10600.0,18.7099,18.7999,18.7099,18.7899,10600.0
2007-05-18 10:30:00,18.79,18.8,18.72,18.73,20300.0,18.7899,18.7999,18.7199,18.7299,20300.0
2007-05-18 10:35:00,18.75,18.75,18.74,18.74,1700.0,18.7499,18.7499,18.7399,18.7399,1700.0
2007-05-18 10:40:00,18.73,18.74,18.7,18.74,3800.0,18.7299,18.7399,18.6999,18.7399,3800.0
2007-05-18 10:45:00,18.74,18.76,18.7,18.72,18100.0,18.7399,18.7599,18.6999,18.7199,18100.0
2007-05-18 10:50:00,18.71,18.73,18.7,18.73,5300.0,18.7099,18.7299,18.6999,18.7299,5300.0
2007-05-18 10:55:00,18.73,18.73,18.64,18.67,6800.0,18.7299,18.7299,18.6399,18.6699,6800.0
2007-05-18 11:00:00,18.67,18.67,18.66,18.66,3000.0,18.6699,18.6699,18.6599,18.6599,3000.0
2007-05-18 11:05:00,18.67,18.68,18.66,18.68,9400.0,18.6699,18.6799,18.6599,18.6799,9400.0
2007-05-18 11:10:00,18.67,18.67,18.65,18.67,9100.0,18.6699,18.6699,18.6499,18.6699,9100.0
2007-05-18 11:15:00,18.67,18.67,18.65,18.65,4500.0,18.6699,18.6699,18.6499,18.6499,4500.0
2007-05-18 11:20:00,18.65,18.69,18.65,18.67,4400.0,18.6499,18.6899,18.6499,18.6699,4400.0
2007-05-18 11:25:00,18.67,18.67,18.65,18.65,1800.0,18.6699,18.6699,18.6499,18.6499,1800.0
2007-05-18 11:30:00,18.66,18.7,18.66,18.69,13200.0,18.6599,18.6999,18.6599,18.6899,13200.0
2007-05-18 11:35:00,18.69,18.69,18.68,18.68,2000.0,18.6899,18.6899,18.6799,18.6799,2000.0
2007-05-18 11:40:00,18.69,18.7,18.67,18.68,7100.0,18.6899,18.6999,18.6699,18.6799,7100.0
2007-05-18 11:45:00,18.69,18.72,18.69,18.72,56400.0,18.6899,18.7199,18.6899,18.7199,56400.0
2007-05-18 11:50:00,18.72,18.72,18.7,18.71,2700.0,18.7199,18.7199,18.6999,18.7099,2700.0
2007-05-18 11:55:00,18.71,18.73,18.71,18.73,16200.0,18.7099,18.7299,18.7099,18.7299,16200.0
2007-05-18 12:00:00,18.74,18.74,18.72,18.72,7000.0,18.7399,18.7399,18.7199,18.7199,7000.0
2007-05-18 12:05:00,18.72,18.73,18.71,18.71,9400.0,18.7199,18.7299,18.7099,18.7099,9400.0
2007-05-18 12:10:00,18.72,18.75,18.72,18.74,15200.0,18.7199,18.7499,18.7199,18.7399,15200.0
2007-05-18 12:15:00,18.73,18.75,18.73,18.75,5500.0,18.7299,18.7499,18.7299,18.7499,5500.0
2007-05-18 12:20:00,18.75,18.78,18.74,18.76,7400.0,18.7499,18.7799,18.7399,18.7599,7400.0
2007-05-18 12:25:00,18.77,18.77,18.73,18.76,17500.0,18.7699,18.7699,18.7299,18.7599,17500.0
2007-05-18 12:30:00,18.76,18.76,18.73,18.74,9000.0,18.7599,18.7599,18.7299,18.7399,9000.0
2007-05-18 12:35:00,18.74,18.76,18.74,18.75,5400.0,18.7399,18.7599,18.7399,18.7499,5400.0
2007-05-18 12:40:00,18.75,18.81,18.75,18.8,21900.0,18.7499,18.8099,18.7499,18.7999,21900.0
2007-05-18 12:45:00,18.8,18.86,18.8,18.84,18700.0,18.7999,18.8599,18.7999,18.8399,18700.0
2007-05-18 12:50:00,18.84,18.85,18.82,18.82,15600.0,18.8399,18.8499,18.8199,18.8199,15600.0
2007-05-18 12:55:00,18.81,18.83,18.81,18.83,4300.0,18.8099,18.8299,18.8099,18.8299,4300.0
2007-05-18 13:00:00,18.82,18.82,18.78,18.8,8600.0,18.8199,18.8199,18.7799,18.7999,8600.0
2007-05-18 13:05:00,18.8,18.8,18.71,18.71,14200.0,18.7999,18.7999,18.7099,18.7099,14200.0
2007-05-18 13:10:00,18.71,18.77,18.71,18.77,25500.0,18.7099,18.7699,18.7099,18.7699,25500.0
2007-05-18 13:15:00,18.76,18.76,18.75,18.75,1500.0,18.7599,18.7599,18.7499,18.7499,1500.0
2007-05-18 13:20:00,18.75,18.8,18.75,18.79,16900.0,18.7499,18.7999,18.7499,18.7899,16900.0
2007-05-18 13:25:00,18.79,18.81,18.79,18.8,4000.0,18.7899,18.8099,18.7899,18.7999,4000.0
2007-05-18 13:30:00,18.8,18.8,18.79,18.79,6200.0,18.7999,18.7999,18.7899,18.7899,6200.0
2007-05-18 13:35:00,18.79,18.8,18.74,18.78,12100.0,18.7899,18.7999,18.7399,18.7799,12100.0
2007-05-18 13:40:00,18.8,18.8,18.77,18.79,2300.0,18.7999,18.7999,18.7699,18.7899,2300.0
2007-05-18 13:45:00,18.79,18.8,18.79,18.79,6500.0,18.7899,18.7999,18.7899,18.7899,6500.0
2007-05-18 13:50:00,18.78,18.79,18.78,18.78,5000.0,18.7799,18.7899,18.7799,18.7799,5000.0
2007-05-18 13:55:00,18.77,18.78,18.75,18.77,7400.0,18.7699,18.7799,18.7499,18.7699,7400.0
2007-05-18 14:00:00,18.77,18.78,18.75,18.77,15900.0,18.7699,18.7799,18.7499,18.7699,15900.0
2007-05-18 14:05:00,18.77,18.79,18.77,18.78,40600.0,18.7699,18.7899,18.7699,18.7799,40600.0
2007-05-18 14:10:00,18.78,18.8,18.77,18.78,14300.0,18.7799,18.7999,18.7699,18.7799,14300.0
2007-05-18 14:15:00,18.78,18.81,18.77,18.81,10600.0,18.7799,18.8099,18.7699,18.8099,10600.0
2007-05-18 14:20:00,18.81,18.82,18.78,18.8,11900.0,18.8099,18.8199,18.7799,18.7999,11900.0
2007-05-18 14:25:00,18.79,18.79,18.76,18.77,6300.0,18.7899,18.7899,18.7599,18.7699,6300.0
2007-05-18 14:30:00,18.77,18.8,18.77,18.8,19400.0,18.7699,18.7999,18.7699,18.7999,19400.0
2007-05-18 14:35:00,18.79,18.8,18.79,18.79,3300.0,18.7899,18.7999,18.7899,18.7899,3300.0
2007-05-18 14:40:00,18.79,18.8,18.71,18.76,16100.0,18.7899,18.7999,18.7099,18.7599,16100.0
2007-05-18 14:45:00,18.76,18.76,18.71,18.72,4700.0,18.7599,18.7599,18.7099,18.7199,4700.0
2007-05-18 14:50:00,18.71,18.76,18.71,18.76,4900.0,18.7099,18.7599,18.7099,18.7599,4900.0
2007-05-18 14:55:00,18.75,18.8,18.74,18.76,6900.0,18.7499,18.7999,18.7399,18.7599,6900.0
2007-05-18 15:00:00,18.75,18.75,18.72,18.72,6200.0,18.7499,18.7499,18.7199,18.7199,6200.0
2007-05-18 15:05:00,18.73,18.74,18.71,18.72,11400.0,18.7299,18.7399,18.7099,18.7199,11400.0
2007-05-18 15:10:00,18.72,18.72,18.68,18.68,8100.0,18.7199,18.7199,18.6799,18.6799,8100.0
2007-05-18 15:15:00,18.69,18.69,18.67,18.67,17600.0,18.6899,18.6899,18.6699,18.6699,17600.0
2007-05-18 15:20:00,18.67,18.69,18.64,18.65,42300.0,18.6699,18.6899,18.6399,18.6499,42300.0
2007-05-18 15:25:00,18.65,18.65,18.63,18.64,29900.0,18.6499,18.6499,18.6299,18.6399,29900.0
2007-05-18 15:30:00,18.63,18.65,18.62,18.62,22500.0,18.6299,18.6499,18.6199,18.6199,22500.0
2007-05-18 15:35:00,18.61,18.62,18.58,18.6,31300.0,18.6099,18.6199,18.5799,18.5999,31300.0
2007-05-18 15:40:00,18.61,18.61,18.55,18.58,46600.0,18.6099,18.6099,18.5499,18.5799,46600.0
2007-05-18 15:45:00,18.58,18.6,18.52,18.53,124000.0,18.5799,18.5999,18.5199,18.5299,124000.0
2007-05-18 15:50:00,18.53,18.54,18.52,18.53,78200.0,18.5299,18.5399,18.5199,18.5299,78200.0
2007-05-18 15:55:00,18.53,18.54,18.51,18.51,106200.0,18.5299,18.5399,18.5099,18.5099,106200.0
2007-05-21 09:30:00,18.39,18.45,18.3,18.39,18900.0,18.3899,18.4499,18.2999,18.3899,18900.0
2007-05-21 09:35:00,18.39,18.44,18.38,18.42,16000.0,18.3899,18.4399,18.3799,18.4199,16000.0
2007-05-21 09:40:00,18.43,18.52,18.42,18.52,12300.0,18.4299,18.5199,18.4199,18.5199,12300.0
2007-05-21 09:45:00,18.52,18.54,18.51,18.54,9700.0,18.5199,18.5399,18.5099,18.5399,9700.0
2007-05-21 09:50:00,18.54,18.6,18.53,18.57,15500.0,18.5399,18.5999,18.5299,18.5699,15500.0
2007-05-21 09:55:00,18.59,18.62,18.57,18.6,4800.0,18.5899,18.6199,18.5699,18.5999,4800.0
2007-05-21 10:00:00,18.6,18.64,18.57,18.61,11600.0,18.5999,18.6399,18.5699,18.6099,11600.0
2007-05-21 10:05:00,18.61,18.62,18.61,18.62,5000.0,18.6099,18.6199,18.6099,18.6199,5000.0
2007-05-21 10:10:00,18.62,18.66,18.56,18.58,15600.0,18.6199,18.6599,18.5599,18.5799,15600.0
2007-05-21 10:15:00,18.58,18.61,18.58,18.61,12200.0,18.5799,18.6099,18.5799,18.6099,12200.0
2007-05-21 10:20:00,18.62,18.63,18.61,18.63,4800.0,18.6199,18.6299,18.6099,18.6299,4800.0
2007-05-21 10:25:00,18.63,18.65,18.62,18.63,17600.0,18.6299,18.6499,18.6199,18.6299,17600.0
2007-05-21 10:30:00,18.62,18.72,18.62,18.72,8200.0,18.6199,18.7199,18.6199,18.7199,8200.0
2007-05-21 10:35:00,18.7,18.73,18.65,18.73,25100.0,18.6999,18.7299,18.6499,18.7299,25100.0
2007-05-21 10:40:00,18.73,18.74,18.71,18.73,4900.0,18.7299,18.7399,18.7099,18.7299,4900.0
2007-05-21 10:45:00,18.73,18.84,18.73,18.82,29000.0,18.7299,18.8399,18.7299,18.8199,29000.0
2007-05-21 10:50:00,18.82,18.92,18.8,18.89,30000.0,18.8199,18.9199,18.7999,18.8899,30000.0
2007-05-21 10:55:00,18.89,18.91,18.82,18.86,32300.0,18.8899,18.9099,18.8199,18.8599,32300.0
2007-05-21 11:00:00,18.86,18.86,18.77,18.78,10400.0,18.8599,18.8599,18.7699,18.7799,10400.0
2007-05-21 11:05:00,18.81,18.86,18.8,18.85,2500.0,18.8099,18.8599,18.7999,18.8499,2500.0
2007-05-21 11:10:00,18.86,18.89,18.86,18.86,2900.0,18.8599,18.8899,18.8599,18.8599,2900.0
2007-05-21 11:15:00,18.85,18.87,18.84,18.85,11200.0,18.8499,18.8699,18.8399,18.8499,11200.0
2007-05-21 11:20:00,18.85,18.89,18.83,18.89,9800.0,18.8499,18.8899,18.8299,18.8899,9800.0
2007-05-21 11:25:00,18.87,18.89,18.85,18.87,4000.0,18.8699,18.8899,18.8499,18.8699,4000.0
2007-05-21 11:30:00,18.87,18.87,18.8,18.85,20700.0,18.8699,18.8699,18.7999,18.8499,20700.0
2007-05-21 11:35:00,18.85,18.9,18.85,18.87,15800.0,18.8499,18.8999,18.8499,18.8699,15800.0
2007-05-21 11:40:00,18.87,18.88,18.84,18.85,6500.0,18.8699,18.8799,18.8399,18.8499,6500.0
2007-05-21 11:45:00,18.85,18.85,18.81,18.83,5800.0,18.8499,18.8499,18.8099,18.8299,5800.0
2007-05-21 11:50:00,18.83,18.92,18.82,18.92,31800.0,18.8299,18.9199,18.8199,18.9199,31800.0
2007-05-21 11:55:00,18.9,18.96,18.89,18.92,40700.0,18.8999,18.9599,18.8899,18.9199,40700.0
2007-05-21 12:00:00,18.91,18.92,18.89,18.9,4300.0,18.9099,18.9199,18.8899,18.8999,4300.0
2007-05-21 12:05:00,18.89,18.97,18.89,18.95,10400.0,18.8899,18.9699,18.8899,18.9499,10400.0
2007-05-21 12:10:00,18.97,19.0,18.95,18.97,13300.0,18.9699,18.9999,18.9499,18.9699,13300.0
2007-05-21 12:15:00,18.97,18.97,18.88,18.91,18700.0,18.9699,18.9699,18.8799,18.9099,18700.0
2007-05-21 12:20:00,18.91,18.93,18.84,18.85,19100.0,18.9099,18.9299,18.8399,18.8499,19100.0
2007-05-21 12:25:00,18.84,18.85,18.84,18.84,3700.0,18.8399,18.8499,18.8399,18.8399,3700.0
2007-05-21 12:30:00,18.84,18.85,18.83,18.83,5900.0,18.8399,18.8499,18.8299,18.8299,5900.0
2007-05-21 12:35:00,18.84,18.84,18.8,18.8,2400.0,18.8399,18.8399,18.7999,18.7999,2400.0
2007-05-21 12:40:00,18.8,18.8,18.76,18.76,2600.0,18.7999,18.7999,18.7599,18.7599,2600.0
2007-05-21 12:45:00,18.75,18.76,18.75,18.75,5700.0,18.7499,18.7599,18.7499,18.7499,5700.0
2007-05-21 12:50:00,18.76,18.79,18.76,18.78,3300.0,18.7599,18.7899,18.7599,18.7799,3300.0
2007-05-21 12:55:00,18.79,18.81,18.79,18.81,3700.0,18.7899,18.8099,18.7899,18.8099,3700.0
2007-05-21 13:00:00,18.82,18.88,18.82,18.84,7400.0,18.8199,18.8799,18.8199,18.8399,7400.0
2007-05-21 13:05:00,18.83,18.84,18.81,18.81,28100.0,18.8299,18.8399,18.8099,18.8099,28100.0
2007-05-21 13:10:00,18.82,18.83,18.81,18.82,2600.0,18.8199,18.8299,18.8099,18.8199,2600.0
2007-05-21 13:15:00,18.82,18.83,18.81,18.81,3700.0,18.8199,18.8299,18.8099,18.8099,3700.0
2007-05-21 13:20:00,18.81,18.81,18.81,18.81,600.0,18.8099,18.8099,18.8099,18.8099,600.0
2007-05-21 13:25:00,18.81,18.81,18.74,18.74,3500.0,18.8099,18.8099,18.7399,18.7399,3500.0
2007-05-21 13:30:00,18.73,18.74,18.68,18.73,10600.0,18.7299,18.7399,18.6799,18.7299,10600.0
2007-05-21 13:35:00,18.74,18.75,18.69,18.71,14200.0,18.7399,18.7499,18.6899,18.7099,14200.0
2007-05-21 13:40:00,18.71,18.73,18.68,18.69,8500.0,18.7099,18.7299,18.6799,18.6899,8500.0
2007-05-21 13:45:00,18.68,18.68,18.66,18.66,4200.0,18.6799,18.6799,18.6599,18.6599,4200.0
2007-05-21 13:50:00,18.66,18.67,18.64,18.64,16200.0,18.6599,18.6699,18.6399,18.6399,16200.0
2007-05-21 13:55:00,18.62,18.62,18.57,18.58,46700.0,18.6199,18.6199,18.5699,18.5799,46700.0
2007-05-21 14:00:00,18.59,18.65,18.59,18.65,2000.0,18.5899,18.6499,18.5899,18.6499,2000.0
2007-05-21 14:05:00,18.7,18.72,18.7,18.72,3200.0,18.6999,18.7199,18.6999,18.7199,3200.0
2007-05-21 14:10:00,18.72,18.77,18.72,18.77,3600.0,18.7199,18.7699,18.7199,18.7699,3600.0
2007-05-21 14:15:00,18.77,18.8,18.77,18.79,8700.0,18.7699,18.7999,18.7699,18.7899,8700.0
2007-05-21 14:20:00,18.78,18.79,18.75,18.75,5400.0,18.7799,18.7899,18.7499,18.7499,5400.0
2007-05-21 14:25:00,18.75,18.75,18.6,18.64,134700.0,18.7499,18.7499,18.5999,18.6399,134700.0
2007-05-21 14:30:00,18.64,18.7,18.64,18.7,6400.0,18.6399,18.6999,18.6399,18.6999,6400.0
2007-05-21 14:35:00,18.7,18.81,18.7,18.8,11200.0,18.6999,18.8099,18.6999,18.7999,11200.0
2007-05-21 14:40:00,18.8,18.81,18.79,18.8,10400.0,18.7999,18.8099,18.7899,18.7999,10400.0
2007-05-21 14:45:00,18.81,18.9,18.81,18.9,10500.0,18.8099,18.8999,18.8099,18.8999,10500.0
2007-05-21 14:50:00,18.9,18.93,18.85,18.93,93200.0,18.8999,18.9299,18.8499,18.9299,93200.0
2007-05-21 14:55:00,18.85,18.85,18.7,18.72,6100.0,18.8499,18.8499,18.6999,18.7199,6100.0
2007-05-21 15:00:00,18.72,18.72,18.7,18.72,4100.0,18.7199,18.7199,18.6999,18.7199,4100.0
2007-05-21 15:05:00,18.72,18.74,18.71,18.72,16300.0,18.7199,18.7399,18.7099,18.7199,16300.0
2007-05-21 15:10:00,18.71,18.71,18.64,18.66,11900.0,18.7099,18.7099,18.6399,18.6599,11900.0
2007-05-21 15:15:00,18.67,18.67,18.64,18.64,12500.0,18.6699,18.6699,18.6399,18.6399,12500.0
2007-05-21 15:20:00,18.65,18.66,18.61,18.62,9700.0,18.6499,18.6599,18.6099,18.6199,9700.0
2007-05-21 15:25:00,18.61,18.61,18.5,18.55,24100.0,18.6099,18.6099,18.4999,18.5499,24100.0
2007-05-21 15:30:00,18.54,18.55,18.52,18.54,19100.0,18.5399,18.5499,18.5199,18.5399,19100.0
2007-05-21 15:35:00,18.54,18.55,18.53,18.54,6400.0,18.5399,18.5499,18.5299,18.5399,6400.0
2007-05-21 15:40:00,18.54,18.6,18.53,18.6,20600.0,18.5399,18.5999,18.5299,18.5999,20600.0
2007-05-21 15:45:00,18.62,18.65,18.59,18.65,19000.0,18.6199,18.6499,18.5899,18.6499,19000.0
2007-05-21 15:50:00,18.66,18.74,18.65,18.72,18800.0,18.6599,18.7399,18.6499,18.7199,18800.0
2007-05-21 15:55:00,18.72,18.74,18.62,18.65,65600.0,18.7199,18.7399,18.6199,18.6499,65600.0
2007-05-22 09:30:00,18.68,18.78,18.53,18.57,12400.0,18.6799,18.7799,18.5299,18.5699,12400.0
2007-05-22 09:35:00,18.6,18.6,18.56,18.58,4400.0,18.5999,18.5999,18.5599,18.5799,4400.0
2007-05-22 09:40:00,18.57,18.59,18.57,18.59,4800.0,18.5699,18.5899,18.5699,18.5899,4800.0
2007-05-22 09:45:00,18.59,18.62,18.52,18.62,28600.0,18.5899,18.6199,18.5199,18.6199,28600.0
2007-05-22 09:50:00,18.62,18.65,18.59,18.63,9500.0,18.6199,18.6499,18.5899,18.6299,9500.0
2007-05-22 09:55:00,18.62,18.63,18.62,18.62,2300.0,18.6199,18.6299,18.6199,18.6199,2300.0
2007-05-22 10:00:00,18.62,18.7,18.62,18.7,5400.0,18.6199,18.6999,18.6199,18.6999,5400.0
2007-05-22 10:05:00,18.7,18.75,18.7,18.71,5200.0,18.6999,18.7499,18.6999,18.7099,5200.0
2007-05-22 10:10:00,18.73,18.84,18.73,18.84,9400.0,18.7299,18.8399,18.7299,18.8399,9400.0
2007-05-22 10:15:00,18.83,18.83,18.74,18.74,12200.0,18.8299,18.8299,18.7399,18.7399,12200.0
2007-05-22 10:20:00,18.74,18.74,18.68,18.69,16900.0,18.7399,18.7399,18.6799,18.6899,16900.0
2007-05-22 10:25:00,18.7,18.75,18.7,18.75,5800.0,18.6999,18.7499,18.6999,18.7499,5800.0
2007-05-22 10:30:00,18.75,18.78,18.75,18.78,5100.0,18.7499,18.7799,18.7499,18.7799,5100.0
2007-05-22 10:35:00,18.77,18.78,18.75,18.75,4000.0,18.7699,18.7799,18.7499,18.7499,4000.0
2007-05-22 10:40:00,18.77,18.78,18.77,18.78,2500.0,18.7699,18.7799,18.7699,18.7799,2500.0
2007-05-22 10:45:00,18.77,18.81,18.77,18.79,9400.0,18.7699,18.8099,18.7699,18.7899,9400.0
2007-05-22 10:50:00,18.8,18.82,18.8,18.8,3900.0,18.7999,18.8199,18.7999,18.7999,3900.0
2007-05-22 10:55:00,18.8,18.81,18.8,18.81,3000.0,18.7999,18.8099,18.7999,18.8099,3000.0
2007-05-22 11:00:00,18.81,18.81,18.8,18.8,2200.0,18.8099,18.8099,18.7999,18.7999,2200.0
2007-05-22 11:05:00,18.81,18.82,18.8,18.81,5300.0,18.8099,18.8199,18.7999,18.8099,5300.0
2007-05-22 11:10:00,18.81,18.84,18.81,18.83,10400.0,18.8099,18.8399,18.8099,18.8299,10400.0
2007-05-22 11:15:00,18.83,18.84,18.83,18.83,11800.0,18.8299,18.8399,18.8299,18.8299,11800.0
2007-05-22 11:20:00,18.84,18.84,18.8,18.82,8200.0,18.8399,18.8399,18.7999,18.8199,8200.0
2007-05-22 11:25:00,18.83,18.85,18.83,18.85,24700.0,18.8299,18.8499,18.8299,18.8499,24700.0
2007-05-22 11:30:00,18.84,18.86,18.84,18.86,14700.0,18.8399,18.8599,18.8399,18.8599,14700.0
2007-05-22 11:35:00,18.86,18.87,18.84,18.86,16200.0,18.8599,18.8699,18.8399,18.8599,16200.0
2007-05-22 11:40:00,18.86,18.9,18.84,18.85,18500.0,18.8599,18.8999,18.8399,18.8499,18500.0
2007-05-22 11:45:00,18.86,18.91,18.81,18.89,23500.0,18.8599,18.9099,18.8099,18.8899,23500.0
2007-05-22 11:50:00,18.89,18.93,18.87,18.93,8700.0,18.8899,18.9299,18.8699,18.9299,8700.0
2007-05-22 11:55:00,18.93,18.93,18.87,18.87,11800.0,18.9299,18.9299,18.8699,18.8699,11800.0
2007-05-22 12:00:00,18.87,18.91,18.87,18.91,5800.0,18.8699,18.9099,18.8699,18.9099,5800.0
2007-05-22 12:05:00,18.91,18.95,18.91,18.94,5300.0,18.9099,18.9499,18.9099,18.9399,5300.0
2007-05-22 12:10:00,18.94,18.95,18.92,18.94,6900.0,18.9399,18.9499,18.9199,18.9399,6900.0
2007-05-22 12:15:00,18.93,18.96,18.93,18.96,7600.0,18.9299,18.9599,18.9299,18.9599,7600.0
2007-05-22 12:20:00,18.95,19.03,18.95,19.0,39400.0,18.9499,19.0299,18.9499,18.9999,39400.0
2007-05-22 12:25:00,19.02,19.02,18.98,18.98,36600.0,19.0199,19.0199,18.9799,18.9799,36600.0
2007-05-22 12:30:00,18.98,19.0,18.97,18.98,16000.0,18.9799,18.9999,18.9699,18.9799,16000.0
2007-05-22 12:35:00,18.98,18.99,18.98,18.98,6000.0,18.9799,18.9899,18.9799,18.9799,6000.0
2007-05-22 12:40:00,18.98,18.99,18.98,18.99,1800.0,18.9799,18.9899,18.9799,18.9899,1800.0
2007-05-22 12:45:00,18.99,19.01,18.98,19.01,34900.0,18.9899,19.0099,18.9799,19.0099,34900.0
2007-05-22 12:50:00,19.02,19.06,19.0,19.01,30400.0,19.0199,19.0599,18.9999,19.0099,30400.0
2007-05-22 12:55:00,19.02,19.03,19.0,19.0,11300.0,19.0199,19.0299,18.9999,18.9999,11300.0
2007-05-22 13:00:00,19.0,19.01,18.92,18.92,18900.0,18.9999,19.0099,18.9199,18.9199,18900.0
2007-05-22 13:05:00,18.9,18.97,18.9,18.97,8400.0,18.8999,18.9699,18.8999,18.9699,8400.0
2007-05-22 13:10:00,18.96,18.98,18.96,18.97,2300.0,18.9599,18.9799,18.9599,18.9699,2300.0
2007-05-22 13:15:00,18.97,18.99,18.97,18.99,7900.0,18.9699,18.9899,18.9699,18.9899,7900.0
2007-05-22 13:20:00,19.01,19.02,19.01,19.02,900.0,19.0099,19.0199,19.0099,19.0199,900.0
2007-05-22 13:25:00,19.03,19.05,19.03,19.05,5900.0,19.0299,19.0499,19.0299,19.0499,5900.0
2007-05-22 13:30:00,19.05,19.07,19.02,19.04,8000.0,19.0499,19.0699,19.0199,19.0399,8000.0
2007-05-22 13:35:00,19.04,19.04,18.97,18.97,6000.0,19.0399,19.0399,18.9699,18.9699,6000.0
2007-05-22 13:40:00,18.98,19.02,18.98,19.02,3700.0,18.9799,19.0199,18.9799,19.0199,3700.0
2007-05-22 13:45:00,19.02,19.04,19.02,19.04,1500.0,19.0199,19.0399,19.0199,19.0399,1500.0
2007-05-22 13:50:00,19.03,19.11,19.03,19.11,12100.0,19.0299,19.1099,19.0299,19.1099,12100.0
2007-05-22 13:55:00,19.1,19.12,19.1,19.12,10700.0,19.0999,19.1199,19.0999,19.1199,10700.0
2007-05-22 14:00:00,19.11,19.14,19.11,19.13,7100.0,19.1099,19.1399,19.1099,19.1299,7100.0
2007-05-22 14:05:00,19.13,19.17,19.13,19.17,11500.0,19.1299,19.1699,19.1299,19.1699,11500.0
2007-05-22 14:10:00,19.17,19.18,19.16,19.18,25000.0,19.1699,19.1799,19.1599,19.1799,25000.0
2007-05-22 14:15:00,19.18,19.23,19.17,19.17,41300.0,19.1799,19.2299,19.1699,19.1699,41300.0
2007-05-22 14:20:00,19.18,19.18,19.15,19.15,10200.0,19.1799,19.1799,19.1499,19.1499,10200.0
2007-05-22 14:25:00,19.15,19.15,19.09,19.09,10600.0,19.1499,19.1499,19.0899,19.0899,10600.0
2007-05-22 14:30:00,19.08,19.09,19.07,19.07,4900.0,19.0799,19.0899,19.0699,19.0699,4900.0
2007-05-22 14:35:00,19.07,19.07,18.99,19.01,3700.0,19.0699,19.0699,18.9899,19.0099,3700.0
2007-05-22 14:40:00,19.0,19.03,18.98,18.99,26300.0,18.9999,19.0299,18.9799,18.9899,26300.0
2007-05-22 14:45:00,18.99,18.99,18.95,18.96,9900.0,18.9899,18.9899,18.9499,18.9599,9900.0
2007-05-22 14:50:00,18.96,19.0,18.95,18.99,8300.0,18.9599,18.9999,18.9499,18.9899,8300.0
2007-05-22 14:55:00,18.99,19.06,18.99,19.06,19200.0,18.9899,19.0599,18.9899,19.0599,19200.0
2007-05-22 15:00:00,19.06,19.06,19.05,19.06,4100.0,19.0599,19.0599,19.0499,19.0599,4100.0
2007-05-22 15:05:00,19.06,19.06,19.05,19.06,3000.0,19.0599,19.0599,19.0499,19.0599,3000.0
2007-05-22 15:10:00,19.06,19.08,19.05,19.06,26400.0,19.0599,19.0799,19.0499,19.0599,26400.0
2007-05-22 15:15:00,19.05,19.07,19.04,19.07,7400.0,19.0499,19.0699,19.0399,19.0699,7400.0
2007-05-22 15:20:00,19.07,19.17,19.07,19.14,20900.0,19.0699,19.1699,19.0699,19.1399,20900.0
2007-05-22 15:25:00,19.15,19.17,19.15,19.16,5900.0,19.1499,19.1699,19.1499,19.1599,5900.0
2007-05-22 15:30:00,19.15,19.17,19.15,19.16,22400.0,19.1499,19.1699,19.1499,19.1599,22400.0
2007-05-22 15:35:00,19.16,19.18,19.15,19.18,17900.0,19.1599,19.1799,19.1499,19.1799,17900.0
2007-05-22 15:40:00,19.18,19.25,19.18,19.22,25800.0,19.1799,19.2499,19.1799,19.2199,25800.0
2007-05-22 15:45:00,19.22,19.22,19.17,19.18,29800.0,19.2199,19.2199,19.1699,19.1799,29800.0
2007-05-22 15:50:00,19.17,19.24,19.15,19.22,51500.0,19.1699,19.2399,19.1499,19.2199,51500.0
2007-05-22 15:55:00,19.21,19.26,19.17,19.18,74400.0,19.2099,19.2599,19.1699,19.1799,74400.0
2007-05-23 09:30:00,19.17,19.17,18.95,18.95,7700.0,19.1699,19.1699,18.9499,18.9499,7700.0
2007-05-23 09:35:00,18.94,18.99,18.79,18.99,22000.0,18.9399,18.9899,18.7899,18.9899,22000.0
2007-05-23 09:40:00,18.99,19.06,18.99,19.02,37500.0,18.9899,19.0599,18.9899,19.0199,37500.0
2007-05-23 09:45:00,18.98,19.01,18.93,19.01,15000.0,18.9799,19.0099,18.9299,19.0099,15000.0
2007-05-23 09:50:00,19.0,19.04,18.99,19.01,7600.0,18.9999,19.0399,18.9899,19.0099,7600.0
2007-05-23 09:55:00,19.0,19.05,18.99,19.02,16600.0,18.9999,19.0499,18.9899,19.0199,16600.0
2007-05-23 10:00:00,19.04,19.05,19.03,19.03,13400.0,19.0399,19.0499,19.0299,19.0299,13400.0
2007-05-23 10:05:00,19.03,19.12,19.03,19.1,68900.0,19.0299,19.1199,19.0299,19.0999,68900.0
2007-05-23 10:10:00,19.1,19.1,19.06,19.07,14300.0,19.0999,19.0999,19.0599,19.0699,14300.0
2007-05-23 10:15:00,19.06,19.09,19.06,19.08,23300.0,19.0599,19.0899,19.0599,19.0799,23300.0
2007-05-23 10:20:00,19.08,19.08,19.07,19.07,10800.0,19.0799,19.0799,19.0699,19.0699,10800.0
2007-05-23 10:25:00,19.07,19.09,19.07,19.07,1800.0,19.0699,19.0899,19.0699,19.0699,1800.0
2007-05-23 10:30:00,19.08,19.09,19.04,19.09,9300.0,19.0799,19.0899,19.0399,19.0899,9300.0
2007-05-23 10:35:00,19.09,19.14,19.08,19.09,7800.0,19.0899,19.1399,19.0799,19.0899,7800.0
2007-05-23 10:40:00,19.09,19.13,19.08,19.12,17900.0,19.0899,19.1299,19.0799,19.1199,17900.0
2007-05-23 10:45:00,19.12,19.14,19.09,19.12,13100.0,19.1199,19.1399,19.0899,19.1199,13100.0
2007-05-23 10:50:00,19.12,19.12,19.1,19.1,44200.0,19.1199,19.1199,19.0999,19.0999,44200.0
2007-05-23 10:55:00,19.1,19.1,19.08,19.08,27400.0,19.0999,19.0999,19.0799,19.0799,27400.0
2007-05-23 11:00:00,19.08,19.1,19.07,19.1,20300.0,19.0799,19.0999,19.0699,19.0999,20300.0
2007-05-23 11:05:00,19.1,19.11,19.1,19.1,6200.0,19.0999,19.1099,19.0999,19.0999,6200.0
2007-05-23 11:10:00,19.1,19.1,19.08,19.1,8900.0,19.0999,19.0999,19.0799,19.0999,8900.0
2007-05-23 11:15:00,19.1,19.1,19.09,19.09,3800.0,19.0999,19.0999,19.0899,19.0899,3800.0
2007-05-23 11:20:00,19.09,19.11,19.09,19.1,11900.0,19.0899,19.1099,19.0899,19.0999,11900.0
2007-05-23 11:25:00,19.1,19.11,19.1,19.1,7400.0,19.0999,19.1099,19.0999,19.0999,7400.0
2007-05-23 11:30:00,19.1,19.13,19.1,19.1,34800.0,19.0999,19.1299,19.0999,19.0999,34800.0
2007-05-23 11:35:00,19.1,19.1,19.1,19.1,3300.0,19.0999,19.0999,19.0999,19.0999,3300.0
2007-05-23 11:40:00,19.1,19.15,19.09,19.15,16300.0,19.0999,19.1499,19.0899,19.1499,16300.0
2007-05-23 11:45:00,19.15,19.16,19.12,19.12,2600.0,19.1499,19.1599,19.1199,19.1199,2600.0
2007-05-23 11:50:00,19.11,19.11,19.1,19.1,400.0,19.1099,19.1099,19.0999,19.0999,400.0
2007-05-23 11:55:00,19.1,19.11,19.1,19.1,24900.0,19.0999,19.1099,19.0999,19.0999,24900.0
2007-05-23 12:00:00,19.1,19.1,19.1,19.1,6800.0,19.0999,19.0999,19.0999,19.0999,6800.0
2007-05-23 12:05:00,19.1,19.11,19.1,19.1,4600.0,19.0999,19.1099,19.0999,19.0999,4600.0
2007-05-23 12:10:00,19.1,19.11,19.1,19.1,3100.0,19.0999,19.1099,19.0999,19.0999,3100.0
2007-05-23 12:15:00,19.1,19.11,19.1,19.11,1400.0,19.0999,19.1099,19.0999,19.1099,1400.0
2007-05-23 12:20:00,19.1,19.11,19.1,19.1,2800.0,19.0999,19.1099,19.0999,19.0999,2800.0
2007-05-23 12:25:00,19.1,19.11,19.1,19.1,2200.0,19.0999,19.1099,19.0999,19.0999,2200.0
2007-05-23 12:30:00,19.1,19.11,19.1,19.1,4900.0,19.0999,19.1099,19.0999,19.0999,4900.0
2007-05-23 12:35:00,19.1,19.14,19.1,19.14,9600.0,19.0999,19.1399,19.0999,19.1399,9600.0
2007-05-23 12:40:00,19.14,19.15,19.14,19.15,3000.0,19.1399,19.1499,19.1399,19.1499,3000.0
2007-05-23 12:45:00,19.16,19.22,19.16,19.21,10000.0,19.1599,19.2199,19.1599,19.2099,10000.0
2007-05-23 12:50:00,19.21,19.22,19.21,19.21,9600.0,19.2099,19.2199,19.2099,19.2099,9600.0
2007-05-23 12:55:00,19.22,19.22,19.22,19.22,500.0,19.2199,19.2199,19.2199,19.2199,500.0
2007-05-23 13:00:00,19.21,19.25,19.21,19.24,10400.0,19.2099,19.2499,19.2099,19.2399,10400.0
2007-05-23 13:05:00,19.25,19.31,19.25,19.31,9500.0,19.2499,19.3099,19.2499,19.3099,9500.0
2007-05-23 13:10:00,19.32,19.37,19.31,19.35,75500.0,19.3199,19.3699,19.3099,19.3499,75500.0
2007-05-23 13:15:00,19.35,19.35,19.34,19.34,12100.0,19.3499,19.3499,19.3399,19.3399,12100.0
2007-05-23 13:20:00,19.34,19.34,19.32,19.32,500.0,19.3399,19.3399,19.3199,19.3199,500.0
2007-05-23 13:25:00,19.29,19.29,19.29,19.29,200.0,19.2899,19.2899,19.2899,19.2899,200.0
2007-05-23 13:30:00,19.29,19.33,19.24,19.24,29900.0,19.2899,19.3299,19.2399,19.2399,29900.0
2007-05-23 13:35:00,19.24,19.24,19.17,19.18,29700.0,19.2399,19.2399,19.1699,19.1799,29700.0
2007-05-23 13:40:00,19.18,19.21,19.17,19.2,11300.0,19.1799,19.2099,19.1699,19.1999,11300.0
2007-05-23 13:45:00,19.2,19.2,19.2,19.2,4100.0,19.1999,19.1999,19.1999,19.1999,4100.0
2007-05-23 13:50:00,19.2,19.2,19.2,19.2,2300.0,19.1999,19.1999,19.1999,19.1999,2300.0
2007-05-23 13:55:00,19.2,19.21,19.2,19.2,6100.0,19.1999,19.2099,19.1999,19.1999,6100.0
2007-05-23 14:00:00,19.2,19.2,19.2,19.2,7600.0,19.1999,19.1999,19.1999,19.1999,7600.0
2007-05-23 14:05:00,19.2,19.2,19.11,19.11,10100.0,19.1999,19.1999,19.1099,19.1099,10100.0
2007-05-23 14:10:00,19.14,19.14,19.09,19.09,2200.0,19.1399,19.1399,19.0899,19.0899,2200.0
2007-05-23 14:15:00,19.1,19.1,18.99,19.0,4600.0,19.0999,19.0999,18.9899,18.9999,4600.0
2007-05-23 14:20:00,18.99,19.0,18.96,19.0,16500.0,18.9899,18.9999,18.9599,18.9999,16500.0
2007-05-23 14:25:00,19.0,19.0,18.98,19.0,8000.0,18.9999,18.9999,18.9799,18.9999,8000.0
2007-05-23 14:30:00,19.0,19.02,19.0,19.0,6100.0,18.9999,19.0199,18.9999,18.9999,6100.0
2007-05-23 14:35:00,18.98,19.0,18.95,19.0,12800.0,18.9799,18.9999,18.9499,18.9999,12800.0
2007-05-23 14:40:00,19.0,19.01,18.99,19.0,12100.0,18.9999,19.0099,18.9899,18.9999,12100.0
2007-05-23 14:45:00,19.0,19.07,19.0,19.05,16800.0,18.9999,19.0699,18.9999,19.0499,16800.0
2007-05-23 14:50:00,19.06,19.07,19.03,19.05,20800.0,19.0599,19.0699,19.0299,19.0499,20800.0
2007-05-23 14:55:00,19.06,19.08,19.05,19.05,7900.0,19.0599,19.0799,19.0499,19.0499,7900.0
2007-05-23 15:00:00,19.05,19.06,19.04,19.05,10300.0,19.0499,19.0599,19.0399,19.0499,10300.0
2007-05-23 15:05:00,19.05,19.06,19.05,19.05,8300.0,19.0499,19.0599,19.0499,19.0499,8300.0
2007-05-23 15:10:00,19.05,19.05,19.0,19.0,4300.0,19.0499,19.0499,18.9999,18.9999,4300.0
2007-05-23 15:15:00,19.0,19.01,18.97,18.97,4000.0,18.9999,19.0099,18.9699,18.9699,4000.0
2007-05-23 15:20:00,18.96,18.99,18.95,18.98,16600.0,18.9599,18.9899,18.9499,18.9799,16600.0
2007-05-23 15:25:00,18.99,19.0,18.98,19.0,11500.0,18.9899,18.9999,18.9799,18.9999,11500.0
2007-05-23 15:30:00,19.01,19.02,18.98,18.98,19700.0,19.0099,19.0199,18.9799,18.9799,19700.0
2007-05-23 15:35:00,18.98,19.01,18.98,19.01,14700.0,18.9799,19.0099,18.9799,19.0099,14700.0
2007-05-23 15:40:00,19.02,19.02,19.0,19.0,10100.0,19.0199,19.0199,18.9999,18.9999,10100.0
2007-05-23 15:45:00,19.01,19.01,19.0,19.0,20700.0,19.0099,19.0099,18.9999,18.9999,20700.0
2007-05-23 15:50:00,19.0,19.0,18.95,18.97,68600.0,18.9999,18.9999,18.9499,18.9699,68600.0
2007-05-23 15:55:00,18.97,19.01,18.96,19.0,20700.0,18.9699,19.0099,18.9599,18.9999,20700.0
2007-05-24 09:30:00,19.0,19.12,18.73,18.76,8300.0,18.9999,19.1199,18.7299,18.7599,8300.0
2007-05-24 09:35:00,18.74,18.74,18.48,18.48,8400.0,18.7399,18.7399,18.4799,18.4799,8400.0
2007-05-24 09:40:00,18.46,18.49,18.41,18.46,13500.0,18.4599,18.4899,18.4099,18.4599,13500.0
2007-05-24 09:45:00,18.44,18.48,18.44,18.45,25300.0,18.4399,18.4799,18.4399,18.4499,25300.0
2007-05-24 09:50:00,18.45,18.53,18.44,18.52,31900.0,18.4499,18.5299,18.4399,18.5199,31900.0
2007-05-24 09:55:00,18.51,18.58,18.48,18.58,27300.0,18.5099,18.5799,18.4799,18.5799,27300.0
2007-05-24 10:00:00,18.6,18.77,18.6,18.75,30200.0,18.5999,18.7699,18.5999,18.7499,30200.0
2007-05-24 10:05:00,18.75,18.77,18.7,18.74,8100.0,18.7499,18.7699,18.6999,18.7399,8100.0
2007-05-24 10:10:00,18.7,18.71,18.65,18.65,4700.0,18.6999,18.7099,18.6499,18.6499,4700.0
2007-05-24 10:15:00,18.65,18.65,18.58,18.58,33700.0,18.6499,18.6499,18.5799,18.5799,33700.0
2007-05-24 10:20:00,18.57,18.65,18.57,18.64,53100.0,18.5699,18.6499,18.5699,18.6399,53100.0
2007-05-24 10:25:00,18.63,18.63,18.6,18.62,11900.0,18.6299,18.6299,18.5999,18.6199,11900.0
2007-05-24 10:30:00,18.62,18.63,18.58,18.58,7000.0,18.6199,18.6299,18.5799,18.5799,7000.0
2007-05-24 10:35:00,18.59,18.59,18.53,18.57,11500.0,18.5899,18.5899,18.5299,18.5699,11500.0
2007-05-24 10:40:00,18.57,18.61,18.52,18.53,34600.0,18.5699,18.6099,18.5199,18.5299,34600.0
2007-05-24 10:45:00,18.52,18.65,18.52,18.62,35300.0,18.5199,18.6499,18.5199,18.6199,35300.0
2007-05-24 10:50:00,18.61,19.05,18.57,18.76,78900.0,18.6099,19.0499,18.5699,18.7599,78900.0
2007-05-24 10:55:00,18.75,18.75,18.65,18.74,26700.0,18.7499,18.7499,18.6499,18.7399,26700.0
2007-05-24 11:00:00,18.78,18.8,18.7,18.8,20800.0,18.7799,18.7999,18.6999,18.7999,20800.0
2007-05-24 11:05:00,18.82,18.83,18.8,18.8,16200.0,18.8199,18.8299,18.7999,18.7999,16200.0
2007-05-24 11:10:00,18.81,18.81,18.79,18.79,11400.0,18.8099,18.8099,18.7899,18.7899,11400.0
2007-05-24 11:15:00,18.79,18.98,18.78,18.8,62000.0,18.7899,18.9799,18.7799,18.7999,62000.0
2007-05-24 11:20:00,18.8,18.8,18.69,18.69,14700.0,18.7999,18.7999,18.6899,18.6899,14700.0
2007-05-24 11:25:00,18.68,18.68,18.57,18.65,29100.0,18.6799,18.6799,18.5699,18.6499,29100.0
2007-05-24 11:30:00,18.65,18.67,18.56,18.6,31000.0,18.6499,18.6699,18.5599,18.5999,31000.0
2007-05-24 11:35:00,18.59,18.63,18.58,18.62,23000.0,18.5899,18.6299,18.5799,18.6199,23000.0
2007-05-24 11:40:00,18.63,18.69,18.62,18.68,9200.0,18.6299,18.6899,18.6199,18.6799,9200.0
2007-05-24 11:45:00,18.68,18.7,18.66,18.7,8500.0,18.6799,18.6999,18.6599,18.6999,8500.0
2007-05-24 11:50:00,18.69,18.79,18.65,18.76,15600.0,18.6899,18.7899,18.6499,18.7599,15600.0
2007-05-24 11:55:00,18.75,18.75,18.69,18.7,12100.0,18.7499,18.7499,18.6899,18.6999,12100.0
2007-05-24 12:00:00,18.71,18.72,18.69,18.72,12100.0,18.7099,18.7199,18.6899,18.7199,12100.0
2007-05-24 12:05:00,18.72,18.77,18.68,18.76,12900.0,18.7199,18.7699,18.6799,18.7599,12900.0
2007-05-24 12:10:00,18.76,18.76,18.72,18.72,5500.0,18.7599,18.7599,18.7199,18.7199,5500.0
2007-05-24 12:15:00,18.71,18.71,18.68,18.69,5000.0,18.7099,18.7099,18.6799,18.6899,5000.0
2007-05-24 12:20:00,18.69,18.7,18.67,18.68,8500.0,18.6899,18.6999,18.6699,18.6799,8500.0
2007-05-24 12:25:00,18.69,18.69,18.68,18.68,4400.0,18.6899,18.6899,18.6799,18.6799,4400.0
2007-05-24 12:30:00,18.68,18.7,18.59,18.59,28400.0,18.6799,18.6999,18.5899,18.5899,28400.0
2007-05-24 12:35:00,18.6,18.64,18.56,18.57,20500.0,18.5999,18.6399,18.5599,18.5699,20500.0
2007-05-24 12:40:00,18.57,18.57,18.55,18.55,13800.0,18.5699,18.5699,18.5499,18.5499,13800.0
2007-05-24 12:45:00,18.56,18.63,18.56,18.62,15900.0,18.5599,18.6299,18.5599,18.6199,15900.0
2007-05-24 12:50:00,18.61,18.61,18.5,18.56,15500.0,18.6099,18.6099,18.4999,18.5599,15500.0
2007-05-24 12:55:00,18.56,18.58,18.56,18.58,12400.0,18.5599,18.5799,18.5599,18.5799,12400.0
2007-05-24 13:00:00,18.58,18.58,18.55,18.56,5000.0,18.5799,18.5799,18.5499,18.5599,5000.0
2007-05-24 13:05:00,18.55,18.55,18.5,18.5,12400.0,18.5499,18.5499,18.4999,18.4999,12400.0
2007-05-24 13:10:00,18.51,18.51,18.5,18.5,5700.0,18.5099,18.5099,18.4999,18.4999,5700.0
2007-05-24 13:15:00,18.5,18.57,18.5,18.55,12300.0,18.4999,18.5699,18.4999,18.5499,12300.0
2007-05-24 13:20:00,18.55,18.59,18.55,18.59,7400.0,18.5499,18.5899,18.5499,18.5899,7400.0
2007-05-24 13:25:00,18.58,18.63,18.57,18.63,11700.0,18.5799,18.6299,18.5699,18.6299,11700.0
2007-05-24 13:30:00,18.64,18.83,18.64,18.7,53800.0,18.6399,18.8299,18.6399,18.6999,53800.0
2007-05-24 13:35:00,18.69,18.69,18.47,18.47,54900.0,18.6899,18.6899,18.4699,18.4699,54900.0
2007-05-24 13:40:00,18.48,18.65,18.42,18.6,22200.0,18.4799,18.6499,18.4199,18.5999,22200.0
2007-05-24 13:45:00,18.59,18.59,18.5,18.5,16000.0,18.5899,18.5899,18.4999,18.4999,16000.0
2007-05-24 13:50:00,18.5,18.56,18.5,18.56,13700.0,18.4999,18.5599,18.4999,18.5599,13700.0
2007-05-24 13:55:00,18.55,18.61,18.55,18.58,6800.0,18.5499,18.6099,18.5499,18.5799,6800.0
2007-05-24 14:00:00,18.59,18.59,18.59,18.59,5200.0,18.5899,18.5899,18.5899,18.5899,5200.0
2007-05-24 14:05:00,18.58,18.58,18.55,18.55,8400.0,18.5799,18.5799,18.5499,18.5499,8400.0
2007-05-24 14:10:00,18.55,18.55,18.49,18.5,14700.0,18.5499,18.5499,18.4899,18.4999,14700.0
2007-05-24 14:15:00,18.51,18.51,18.49,18.49,8200.0,18.5099,18.5099,18.4899,18.4899,8200.0
2007-05-24 14:20:00,18.49,18.49,18.42,18.42,8900.0,18.4899,18.4899,18.4199,18.4199,8900.0
2007-05-24 14:25:00,18.42,18.45,18.41,18.44,12800.0,18.4199,18.4499,18.4099,18.4399,12800.0
2007-05-24 14:30:00,18.44,18.45,18.43,18.44,8300.0,18.4399,18.4499,18.4299,18.4399,8300.0
2007-05-24 14:35:00,18.43,18.44,18.31,18.35,42500.0,18.4299,18.4399,18.3099,18.3499,42500.0
2007-05-24 14:40:00,18.36,18.41,18.36,18.39,10200.0,18.3599,18.4099,18.3599,18.3899,10200.0
2007-05-24 14:45:00,18.4,18.51,18.4,18.5,7700.0,18.3999,18.5099,18.3999,18.4999,7700.0
2007-05-24 14:50:00,18.52,18.54,18.49,18.49,17600.0,18.5199,18.5399,18.4899,18.4899,17600.0
2007-05-24 14:55:00,18.5,18.52,18.48,18.52,10000.0,18.4999,18.5199,18.4799,18.5199,10000.0
2007-05-24 15:00:00,18.52,18.56,18.52,18.55,7600.0,18.5199,18.5599,18.5199,18.5499,7600.0
2007-05-24 15:05:00,18.54,18.56,18.51,18.52,19300.0,18.5399,18.5599,18.5099,18.5199,19300.0
2007-05-24 15:10:00,18.52,18.54,18.52,18.54,8300.0,18.5199,18.5399,18.5199,18.5399,8300.0
2007-05-24 15:15:00,18.53,18.61,18.53,18.59,16000.0,18.5299,18.6099,18.5299,18.5899,16000.0
2007-05-24 15:20:00,18.59,18.6,18.58,18.6,15800.0,18.5899,18.5999,18.5799,18.5999,15800.0
2007-05-24 15:25:00,18.59,18.6,18.57,18.59,36000.0,18.5899,18.5999,18.5699,18.5899,36000.0
2007-05-24 15:30:00,18.59,18.6,18.59,18.59,10300.0,18.5899,18.5999,18.5899,18.5899,10300.0
2007-05-24 15:35:00,18.59,18.61,18.57,18.59,55300.0,18.5899,18.6099,18.5699,18.5899,55300.0
2007-05-24 15:40:00,18.59,18.61,18.57,18.6,54100.0,18.5899,18.6099,18.5699,18.5999,54100.0
2007-05-24 15:45:00,18.61,18.61,18.58,18.59,25900.0,18.6099,18.6099,18.5799,18.5899,25900.0
2007-05-24 15:50:00,18.59,18.6,18.56,18.6,41000.0,18.5899,18.5999,18.5599,18.5999,41000.0
2007-05-24 15:55:00,18.6,18.63,18.55,18.6,73200.0,18.5999,18.6299,18.5499,18.5999,73200.0
2007-05-25 09:30:00,18.6,18.6,18.44,18.6,11900.0,18.5999,18.5999,18.4399,18.5999,11900.0
2007-05-25 09:35:00,18.66,18.71,18.65,18.71,2400.0,18.6599,18.7099,18.6499,18.7099,2400.0
2007-05-25 09:40:00,18.71,18.74,18.64,18.67,12300.0,18.7099,18.7399,18.6399,18.6699,12300.0
2007-05-25 09:45:00,18.64,18.68,18.64,18.65,4100.0,18.6399,18.6799,18.6399,18.6499,4100.0
2007-05-25 09:50:00,18.67,18.68,18.65,18.66,11300.0,18.6699,18.6799,18.6499,18.6599,11300.0
2007-05-25 09:55:00,18.66,18.67,18.65,18.66,2600.0,18.6599,18.6699,18.6499,18.6599,2600.0
2007-05-25 10:00:00,18.65,18.66,18.6,18.62,8200.0,18.6499,18.6599,18.5999,18.6199,8200.0
2007-05-25 10:05:00,18.66,18.66,18.65,18.65,5800.0,18.6599,18.6599,18.6499,18.6499,5800.0
2007-05-25 10:10:00,18.65,18.67,18.65,18.67,4100.0,18.6499,18.6699,18.6499,18.6699,4100.0
2007-05-25 10:15:00,18.65,18.67,18.6,18.6,3400.0,18.6499,18.6699,18.5999,18.5999,3400.0
2007-05-25 10:20:00,18.62,18.63,18.6,18.6,2000.0,18.6199,18.6299,18.5999,18.5999,2000.0
2007-05-25 10:25:00,18.6,18.63,18.6,18.63,700.0,18.5999,18.6299,18.5999,18.6299,700.0
2007-05-25 10:30:00,18.65,18.65,18.64,18.65,2500.0,18.6499,18.6499,18.6399,18.6499,2500.0
2007-05-25 10:35:00,18.65,18.65,18.65,18.65,1500.0,18.6499,18.6499,18.6499,18.6499,1500.0
2007-05-25 10:40:00,18.65,18.66,18.64,18.65,5900.0,18.6499,18.6599,18.6399,18.6499,5900.0
2007-05-25 10:45:00,18.65,18.65,18.62,18.64,5800.0,18.6499,18.6499,18.6199,18.6399,5800.0
2007-05-25 10:50:00,18.64,18.65,18.64,18.65,800.0,18.6399,18.6499,18.6399,18.6499,800.0
2007-05-25 10:55:00,18.65,18.65,18.65,18.65,1400.0,18.6499,18.6499,18.6499,18.6499,1400.0
2007-05-25 11:00:00,18.64,18.65,18.64,18.65,1900.0,18.6399,18.6499,18.6399,18.6499,1900.0
2007-05-25 11:05:00,18.65,18.65,18.62,18.62,1900.0,18.6499,18.6499,18.6199,18.6199,1900.0
2007-05-25 11:10:00,18.63,18.64,18.63,18.64,700.0,18.6299,18.6399,18.6299,18.6399,700.0
2007-05-25 11:15:00,18.64,18.64,18.62,18.63,1300.0,18.6399,18.6399,18.6199,18.6299,1300.0
2007-05-25 11:20:00,18.63,18.63,18.58,18.59,5800.0,18.6299,18.6299,18.5799,18.5899,5800.0
2007-05-25 11:25:00,18.58,18.6,18.58,18.58,1400.0,18.5799,18.5999,18.5799,18.5799,1400.0
2007-05-25 11:30:00,18.58,18.59,18.58,18.59,1400.0,18.5799,18.5899,18.5799,18.5899,1400.0
2007-05-25 11:35:00,18.59,18.59,18.59,18.59,1100.0,18.5899,18.5899,18.5899,18.5899,1100.0
2007-05-25 11:40:00,18.59,18.59,18.57,18.58,5700.0,18.5899,18.5899,18.5699,18.5799,5700.0
2007-05-25 11:45:00,18.56,18.58,18.56,18.57,4600.0,18.5599,18.5799,18.5599,18.5699,4600.0
2007-05-25 11:50:00,18.57,18.58,18.57,18.58,2000.0,18.5699,18.5799,18.5699,18.5799,2000.0
2007-05-25 11:55:00,18.57,18.65,18.57,18.6,85500.0,18.5699,18.6499,18.5699,18.5999,85500.0
2007-05-25 12:00:00,18.59,18.65,18.59,18.61,23400.0,18.5899,18.6499,18.5899,18.6099,23400.0
2007-05-25 12:05:00,18.6,18.6,18.57,18.58,3900.0,18.5999,18.5999,18.5699,18.5799,3900.0
2007-05-25 12:10:00,18.57,18.58,18.57,18.58,2100.0,18.5699,18.5799,18.5699,18.5799,2100.0
2007-05-25 12:15:00,18.58,18.61,18.56,18.59,18600.0,18.5799,18.6099,18.5599,18.5899,18600.0
2007-05-25 12:20:00,18.6,18.6,18.6,18.6,800.0,18.5999,18.5999,18.5999,18.5999,800.0
2007-05-25 12:25:00,18.6,18.6,18.58,18.59,2000.0,18.5999,18.5999,18.5799,18.5899,2000.0
2007-05-25 12:30:00,18.6,18.6,18.6,18.6,200.0,18.5999,18.5999,18.5999,18.5999,200.0
2007-05-25 12:35:00,18.6,18.61,18.59,18.61,3400.0,18.5999,18.6099,18.5899,18.6099,3400.0
2007-05-25 12:40:00,18.6,18.6,18.59,18.59,800.0,18.5999,18.5999,18.5899,18.5899,800.0
2007-05-25 12:45:00,18.6,18.6,18.59,18.59,800.0,18.5999,18.5999,18.5899,18.5899,800.0
2007-05-25 12:50:00,18.6,18.6,18.58,18.6,1400.0,18.5999,18.5999,18.5799,18.5999,1400.0
2007-05-25 12:55:00,18.6,18.61,18.6,18.6,5500.0,18.5999,18.6099,18.5999,18.5999,5500.0
2007-05-25 13:00:00,18.61,18.65,18.61,18.62,14500.0,18.6099,18.6499,18.6099,18.6199,14500.0
2007-05-25 13:05:00,18.64,18.64,18.62,18.62,1800.0,18.6399,18.6399,18.6199,18.6199,1800.0
2007-05-25 13:10:00,18.65,18.65,18.63,18.63,1900.0,18.6499,18.6499,18.6299,18.6299,1900.0
2007-05-25 13:15:00,18.62,18.64,18.62,18.64,900.0,18.6199,18.6399,18.6199,18.6399,900.0
2007-05-25 13:20:00,18.64,18.65,18.63,18.64,7700.0,18.6399,18.6499,18.6299,18.6399,7700.0
2007-05-25 13:25:00,18.65,18.65,18.64,18.65,1500.0,18.6499,18.6499,18.6399,18.6499,1500.0
2007-05-25 13:30:00,18.65,18.67,18.64,18.67,3400.0,18.6499,18.6699,18.6399,18.6699,3400.0
2007-05-25 13:35:00,18.67,18.8,18.67,18.8,41000.0,18.6699,18.7999,18.6699,18.7999,41000.0
2007-05-25 13:40:00,18.8,18.86,18.78,18.78,14300.0,18.7999,18.8599,18.7799,18.7799,14300.0
2007-05-25 13:45:00,18.75,18.8,18.74,18.75,8100.0,18.7499,18.7999,18.7399,18.7499,8100.0
2007-05-25 13:50:00,18.75,18.75,18.68,18.7,20100.0,18.7499,18.7499,18.6799,18.6999,20100.0
2007-05-25 13:55:00,18.7,18.71,18.68,18.71,13800.0,18.6999,18.7099,18.6799,18.7099,13800.0
2007-05-25 14:00:00,18.7,18.72,18.68,18.68,10800.0,18.6999,18.7199,18.6799,18.6799,10800.0
2007-05-25 14:05:00,18.68,18.71,18.62,18.65,41400.0,18.6799,18.7099,18.6199,18.6499,41400.0
2007-05-25 14:10:00,18.65,18.65,18.63,18.64,4700.0,18.6499,18.6499,18.6299,18.6399,4700.0
2007-05-25 14:15:00,18.63,18.64,18.61,18.63,12700.0,18.6299,18.6399,18.6099,18.6299,12700.0
2007-05-25 14:20:00,18.62,18.68,18.62,18.68,9600.0,18.6199,18.6799,18.6199,18.6799,9600.0
2007-05-25 14:25:00,18.66,18.68,18.64,18.64,4100.0,18.6599,18.6799,18.6399,18.6399,4100.0
2007-05-25 14:30:00,18.66,18.66,18.65,18.65,3300.0,18.6599,18.6599,18.6499,18.6499,3300.0
2007-05-25 14:35:00,18.66,18.75,18.65,18.72,19100.0,18.6599,18.7499,18.6499,18.7199,19100.0
2007-05-25 14:40:00,18.73,18.75,18.72,18.75,5900.0,18.7299,18.7499,18.7199,18.7499,5900.0
2007-05-25 14:45:00,18.76,18.76,18.74,18.75,2400.0,18.7599,18.7599,18.7399,18.7499,2400.0
2007-05-25 14:50:00,18.76,18.76,18.7,18.73,17100.0,18.7599,18.7599,18.6999,18.7299,17100.0
2007-05-25 14:55:00,18.73,18.75,18.71,18.75,6400.0,18.7299,18.7499,18.7099,18.7499,6400.0
2007-05-25 15:00:00,18.74,18.75,18.74,18.74,2600.0,18.7399,18.7499,18.7399,18.7399,2600.0
2007-05-25 15:05:00,18.74,18.76,18.73,18.76,6000.0,18.7399,18.7599,18.7299,18.7599,6000.0
2007-05-25 15:10:00,18.76,18.81,18.76,18.81,13400.0,18.7599,18.8099,18.7599,18.8099,13400.0
2007-05-25 15:15:00,18.8,18.81,18.8,18.8,4500.0,18.7999,18.8099,18.7999,18.7999,4500.0
2007-05-25 15:20:00,18.8,18.82,18.79,18.82,21100.0,18.7999,18.8199,18.7899,18.8199,21100.0
2007-05-25 15:25:00,18.82,18.87,18.81,18.85,25100.0,18.8199,18.8699,18.8099,18.8499,25100.0
2007-05-25 15:30:00,18.85,18.86,18.83,18.85,57700.0,18.8499,18.8599,18.8299,18.8499,57700.0
2007-05-25 15:35:00,18.85,18.86,18.84,18.85,15700.0,18.8499,18.8599,18.8399,18.8499,15700.0
2007-05-25 15:40:00,18.85,18.86,18.85,18.85,7100.0,18.8499,18.8599,18.8499,18.8499,7100.0
2007-05-25 15:45:00,18.86,18.86,18.85,18.86,11200.0,18.8599,18.8599,18.8499,18.8599,11200.0
2007-05-25 15:50:00,18.85,18.88,18.83,18.87,59900.0,18.8499,18.8799,18.8299,18.8699,59900.0
2007-05-25 15:55:00,18.86,18.9,18.8,18.82,84300.0,18.8599,18.8999,18.7999,18.8199,84300.0
2007-05-29 09:30:00,19.17,19.61,19.16,19.38,26700.0,19.1699,19.6099,19.1599,19.3799,26700.0
2007-05-29 09:35:00,19.38,19.45,19.36,19.39,11400.0,19.3799,19.4499,19.3599,19.3899,11400.0
2007-05-29 09:40:00,19.36,19.39,19.33,19.33,27300.0,19.3599,19.3899,19.3299,19.3299,27300.0
2007-05-29 09:45:00,19.34,19.47,19.34,19.44,30500.0,19.3399,19.4699,19.3399,19.4399,30500.0
2007-05-29 09:50:00,19.46,19.46,19.27,19.3,28900.0,19.4599,19.4599,19.2699,19.2999,28900.0
2007-05-29 09:55:00,19.3,19.35,19.27,19.31,19700.0,19.2999,19.3499,19.2699,19.3099,19700.0
2007-05-29 10:00:00,19.31,19.32,19.28,19.3,13500.0,19.3099,19.3199,19.2799,19.2999,13500.0
2007-05-29 10:05:00,19.3,19.33,19.22,19.23,11700.0,19.2999,19.3299,19.2199,19.2299,11700.0
2007-05-29 10:10:00,19.25,19.3,19.25,19.25,14500.0,19.2499,19.2999,19.2499,19.2499,14500.0
2007-05-29 10:15:00,19.25,19.26,19.17,19.21,29800.0,19.2499,19.2599,19.1699,19.2099,29800.0
2007-05-29 10:20:00,19.2,19.2,19.03,19.1,83800.0,19.1999,19.1999,19.0299,19.0999,83800.0
2007-05-29 10:25:00,19.1,19.1,18.94,19.05,48200.0,19.0999,19.0999,18.9399,19.0499,48200.0
2007-05-29 10:30:00,19.05,19.23,19.02,19.02,85600.0,19.0499,19.2299,19.0199,19.0199,85600.0
2007-05-29 10:35:00,19.03,19.05,19.02,19.02,7100.0,19.0299,19.0499,19.0199,19.0199,7100.0
2007-05-29 10:40:00,19.04,19.04,18.97,19.0,14200.0,19.0399,19.0399,18.9699,18.9999,14200.0
2007-05-29 10:45:00,19.0,19.03,18.99,19.01,8800.0,18.9999,19.0299,18.9899,19.0099,8800.0
2007-05-29 10:50:00,19.0,19.18,18.97,19.01,10100.0,18.9999,19.1799,18.9699,19.0099,10100.0
2007-05-29 10:55:00,19.02,19.03,18.99,18.99,9300.0,19.0199,19.0299,18.9899,18.9899,9300.0
2007-05-29 11:00:00,18.99,19.0,18.95,18.97,9900.0,18.9899,18.9999,18.9499,18.9699,9900.0
2007-05-29 11:05:00,18.96,18.99,18.96,18.96,5300.0,18.9599,18.9899,18.9599,18.9599,5300.0
2007-05-29 11:10:00,18.97,19.02,18.97,19.02,8900.0,18.9699,19.0199,18.9699,19.0199,8900.0
2007-05-29 11:15:00,19.02,19.03,18.99,19.03,2000.0,19.0199,19.0299,18.9899,19.0299,2000.0
2007-05-29 11:20:00,19.02,19.04,19.01,19.03,3400.0,19.0199,19.0399,19.0099,19.0299,3400.0
2007-05-29 11:25:00,19.03,19.05,18.99,19.01,11600.0,19.0299,19.0499,18.9899,19.0099,11600.0
2007-05-29 11:30:00,19.01,19.04,19.01,19.04,9800.0,19.0099,19.0399,19.0099,19.0399,9800.0
2007-05-29 11:35:00,19.03,19.05,18.99,19.02,7600.0,19.0299,19.0499,18.9899,19.0199,7600.0
2007-05-29 11:40:00,19.02,19.05,19.02,19.03,5200.0,19.0199,19.0499,19.0199,19.0299,5200.0
2007-05-29 11:45:00,19.04,19.05,19.01,19.01,57900.0,19.0399,19.0499,19.0099,19.0099,57900.0
2007-05-29 11:50:00,19.01,19.03,19.0,19.02,11600.0,19.0099,19.0299,18.9999,19.0199,11600.0
2007-05-29 11:55:00,19.03,19.03,19.0,19.01,8200.0,19.0299,19.0299,18.9999,19.0099,8200.0
2007-05-29 12:00:00,19.0,19.0,18.94,18.97,8000.0,18.9999,18.9999,18.9399,18.9699,8000.0
2007-05-29 12:05:00,18.97,18.99,18.97,18.98,4600.0,18.9699,18.9899,18.9699,18.9799,4600.0
2007-05-29 12:10:00,18.97,18.97,18.93,18.93,6700.0,18.9699,18.9699,18.9299,18.9299,6700.0
2007-05-29 12:15:00,18.92,18.94,18.91,18.92,9600.0,18.9199,18.9399,18.9099,18.9199,9600.0
2007-05-29 12:20:00,18.92,18.93,18.88,18.9,21900.0,18.9199,18.9299,18.8799,18.8999,21900.0
2007-05-29 12:25:00,18.89,18.93,18.89,18.92,5200.0,18.8899,18.9299,18.8899,18.9199,5200.0
2007-05-29 12:30:00,18.91,18.94,18.91,18.94,4400.0,18.9099,18.9399,18.9099,18.9399,4400.0
2007-05-29 12:35:00,18.93,19.04,18.93,19.03,4300.0,18.9299,19.0399,18.9299,19.0299,4300.0
2007-05-29 12:40:00,19.03,19.05,18.98,19.03,6200.0,19.0299,19.0499,18.9799,19.0299,6200.0
2007-05-29 12:45:00,19.01,19.03,19.01,19.01,300.0,19.0099,19.0299,19.0099,19.0099,300.0
2007-05-29 12:50:00,19.02,19.04,19.02,19.03,3100.0,19.0199,19.0399,19.0199,19.0299,3100.0
2007-05-29 12:55:00,19.02,19.04,19.02,19.04,1300.0,19.0199,19.0399,19.0199,19.0399,1300.0
2007-05-29 13:00:00,19.04,19.04,19.02,19.03,7500.0,19.0399,19.0399,19.0199,19.0299,7500.0
2007-05-29 13:05:00,19.03,19.05,19.01,19.03,9700.0,19.0299,19.0499,19.0099,19.0299,9700.0
2007-05-29 13:10:00,19.02,19.03,19.01,19.02,7000.0,19.0199,19.0299,19.0099,19.0199,7000.0
2007-05-29 13:15:00,19.02,19.02,18.98,18.98,2800.0,19.0199,19.0199,18.9799,18.9799,2800.0
2007-05-29 13:20:00,18.99,18.99,18.91,18.97,16500.0,18.9899,18.9899,18.9099,18.9699,16500.0
2007-05-29 13:25:00,18.98,19.03,18.98,19.02,2900.0,18.9799,19.0299,18.9799,19.0199,2900.0
2007-05-29 13:30:00,19.02,19.03,19.0,19.01,1500.0,19.0199,19.0299,18.9999,19.0099,1500.0
2007-05-29 13:35:00,19.0,19.01,18.97,18.97,7100.0,18.9999,19.0099,18.9699,18.9699,7100.0
2007-05-29 13:40:00,18.96,18.98,18.96,18.98,3800.0,18.9599,18.9799,18.9599,18.9799,3800.0
2007-05-29 13:45:00,18.99,19.0,18.98,18.99,1700.0,18.9899,18.9999,18.9799,18.9899,1700.0
2007-05-29 13:50:00,18.99,19.0,18.99,19.0,2600.0,18.9899,18.9999,18.9899,18.9999,2600.0
2007-05-29 13:55:00,19.01,19.01,18.99,19.0,6200.0,19.0099,19.0099,18.9899,18.9999,6200.0
2007-05-29 14:00:00,19.0,19.03,18.99,19.02,5800.0,18.9999,19.0299,18.9899,19.0199,5800.0
2007-05-29 14:05:00,19.02,19.03,18.99,19.01,7000.0,19.0199,19.0299,18.9899,19.0099,7000.0
2007-05-29 14:10:00,19.0,19.03,18.99,19.02,3600.0,18.9999,19.0299,18.9899,19.0199,3600.0
2007-05-29 14:15:00,19.01,19.03,19.0,19.02,5000.0,19.0099,19.0299,18.9999,19.0199,5000.0
2007-05-29 14:20:00,19.03,19.03,19.02,19.03,23800.0,19.0299,19.0299,19.0199,19.0299,23800.0
2007-05-29 14:25:00,19.02,19.03,19.01,19.02,4600.0,19.0199,19.0299,19.0099,19.0199,4600.0
2007-05-29 14:30:00,19.02,19.03,19.01,19.02,17800.0,19.0199,19.0299,19.0099,19.0199,17800.0
2007-05-29 14:35:00,19.02,19.03,19.0,19.02,20500.0,19.0199,19.0299,18.9999,19.0199,20500.0
2007-05-29 14:40:00,19.02,19.03,19.01,19.02,21300.0,19.0199,19.0299,19.0099,19.0199,21300.0
2007-05-29 14:45:00,19.03,19.08,19.02,19.08,18900.0,19.0299,19.0799,19.0199,19.0799,18900.0
2007-05-29 14:50:00,19.05,19.09,19.03,19.08,14700.0,19.0499,19.0899,19.0299,19.0799,14700.0
2007-05-29 14:55:00,19.08,19.09,19.07,19.09,10600.0,19.0799,19.0899,19.0699,19.0899,10600.0
2007-05-29 15:00:00,19.08,19.09,19.08,19.09,5300.0,19.0799,19.0899,19.0799,19.0899,5300.0
2007-05-29 15:05:00,19.08,19.25,19.08,19.21,53200.0,19.0799,19.2499,19.0799,19.2099,53200.0
2007-05-29 15:10:00,19.21,19.21,19.16,19.17,19500.0,19.2099,19.2099,19.1599,19.1699,19500.0
2007-05-29 15:15:00,19.17,19.17,19.11,19.12,27600.0,19.1699,19.1699,19.1099,19.1199,27600.0
2007-05-29 15:20:00,19.12,19.12,19.11,19.11,17900.0,19.1199,19.1199,19.1099,19.1099,17900.0
2007-05-29 15:25:00,19.12,19.15,19.11,19.15,17000.0,19.1199,19.1499,19.1099,19.1499,17000.0
2007-05-29 15:30:00,19.14,19.23,19.14,19.22,28600.0,19.1399,19.2299,19.1399,19.2199,28600.0
2007-05-29 15:35:00,19.22,19.23,19.15,19.16,37000.0,19.2199,19.2299,19.1499,19.1599,37000.0
2007-05-29 15:40:00,19.17,19.43,19.15,19.33,69400.0,19.1699,19.4299,19.1499,19.3299,69400.0
2007-05-29 15:45:00,19.33,19.4,19.3,19.33,75500.0,19.3299,19.3999,19.2999,19.3299,75500.0
2007-05-29 15:50:00,19.34,19.37,19.3,19.36,38100.0,19.3399,19.3699,19.2999,19.3599,38100.0
2007-05-29 15:55:00,19.36,19.4,19.3,19.35,43700.0,19.3599,19.3999,19.2999,19.3499,43700.0
2007-05-30 09:30:00,19.12,19.25,18.9,18.95,32800.0,19.1199,19.2499,18.8999,18.9499,32800.0
2007-05-30 09:35:00,19.03,19.07,18.83,18.83,14400.0,19.0299,19.0699,18.8299,18.8299,14400.0
2007-05-30 09:40:00,18.87,18.93,18.74,18.85,18400.0,18.8699,18.9299,18.7399,18.8499,18400.0
2007-05-30 09:45:00,18.82,18.9,18.8,18.84,34500.0,18.8199,18.8999,18.7999,18.8399,34500.0
2007-05-30 09:50:00,18.84,18.89,18.83,18.87,27500.0,18.8399,18.8899,18.8299,18.8699,27500.0
2007-05-30 09:55:00,18.87,18.9,18.86,18.89,20700.0,18.8699,18.8999,18.8599,18.8899,20700.0
2007-05-30 10:00:00,18.9,19.0,18.89,18.99,25200.0,18.8999,18.9999,18.8899,18.9899,25200.0
2007-05-30 10:05:00,19.0,19.0,18.92,18.97,14200.0,18.9999,18.9999,18.9199,18.9699,14200.0
2007-05-30 10:10:00,18.99,19.0,18.95,18.97,14900.0,18.9899,18.9999,18.9499,18.9699,14900.0
2007-05-30 10:15:00,18.97,18.98,18.96,18.98,6600.0,18.9699,18.9799,18.9599,18.9799,6600.0
2007-05-30 10:20:00,18.98,18.98,18.95,18.96,5300.0,18.9799,18.9799,18.9499,18.9599,5300.0
2007-05-30 10:25:00,18.95,19.02,18.95,19.02,12000.0,18.9499,19.0199,18.9499,19.0199,12000.0
2007-05-30 10:30:00,19.02,19.06,19.01,19.05,27200.0,19.0199,19.0599,19.0099,19.0499,27200.0
2007-05-30 10:35:00,19.05,19.06,18.98,19.05,10100.0,19.0499,19.0599,18.9799,19.0499,10100.0
2007-05-30 10:40:00,19.07,19.07,19.02,19.07,5000.0,19.0699,19.0699,19.0199,19.0699,5000.0
2007-05-30 10:45:00,19.06,19.07,19.0,19.0,33100.0,19.0599,19.0699,18.9999,18.9999,33100.0
2007-05-30 10:50:00,19.0,19.01,19.0,19.01,4600.0,18.9999,19.0099,18.9999,19.0099,4600.0
2007-05-30 10:55:00,19.01,19.01,19.0,19.0,7700.0,19.0099,19.0099,18.9999,18.9999,7700.0
2007-05-30 11:00:00,19.01,19.01,18.95,18.95,7200.0,19.0099,19.0099,18.9499,18.9499,7200.0
2007-05-30 11:05:00,18.95,18.96,18.94,18.96,5200.0,18.9499,18.9599,18.9399,18.9599,5200.0
2007-05-30 11:10:00,18.96,18.99,18.96,18.98,8100.0,18.9599,18.9899,18.9599,18.9799,8100.0
2007-05-30 11:15:00,18.98,19.0,18.98,19.0,2300.0,18.9799,18.9999,18.9799,18.9999,2300.0
2007-05-30 11:20:00,19.0,19.12,19.0,19.12,6200.0,18.9999,19.1199,18.9999,19.1199,6200.0
2007-05-30 11:25:00,19.14,19.2,19.05,19.1,18200.0,19.1399,19.1999,19.0499,19.0999,18200.0
2007-05-30 11:30:00,19.11,19.17,19.07,19.07,14300.0,19.1099,19.1699,19.0699,19.0699,14300.0
2007-05-30 11:35:00,19.08,19.14,19.08,19.14,4800.0,19.0799,19.1399,19.0799,19.1399,4800.0
2007-05-30 11:40:00,19.14,19.15,19.12,19.15,5600.0,19.1399,19.1499,19.1199,19.1499,5600.0
2007-05-30 11:45:00,19.16,19.18,19.14,19.14,5900.0,19.1599,19.1799,19.1399,19.1399,5900.0
2007-05-30 11:50:00,19.14,19.15,19.14,19.14,3000.0,19.1399,19.1499,19.1399,19.1399,3000.0
2007-05-30 11:55:00,19.14,19.14,19.1,19.11,13700.0,19.1399,19.1399,19.0999,19.1099,13700.0
2007-05-30 12:00:00,19.11,19.11,19.11,19.11,7600.0,19.1099,19.1099,19.1099,19.1099,7600.0
2007-05-30 12:05:00,19.1,19.11,19.07,19.09,3800.0,19.0999,19.1099,19.0699,19.0899,3800.0
2007-05-30 12:10:00,19.09,19.11,19.08,19.1,3200.0,19.0899,19.1099,19.0799,19.0999,3200.0
2007-05-30 12:15:00,19.1,19.11,19.08,19.09,3300.0,19.0999,19.1099,19.0799,19.0899,3300.0
2007-05-30 12:20:00,19.08,19.09,19.08,19.09,2400.0,19.0799,19.0899,19.0799,19.0899,2400.0
2007-05-30 12:25:00,19.09,19.13,19.09,19.13,4000.0,19.0899,19.1299,19.0899,19.1299,4000.0
2007-05-30 12:30:00,19.12,19.15,19.12,19.14,1600.0,19.1199,19.1499,19.1199,19.1399,1600.0
2007-05-30 12:35:00,19.13,19.13,19.09,19.09,8400.0,19.1299,19.1299,19.0899,19.0899,8400.0
2007-05-30 12:40:00,19.11,19.2,19.11,19.19,2100.0,19.1099,19.1999,19.1099,19.1899,2100.0
2007-05-30 12:45:00,19.21,19.22,19.18,19.18,3000.0,19.2099,19.2199,19.1799,19.1799,3000.0
2007-05-30 12:50:00,19.18,19.18,19.17,19.17,2200.0,19.1799,19.1799,19.1699,19.1699,2200.0
2007-05-30 12:55:00,19.16,19.17,19.16,19.16,700.0,19.1599,19.1699,19.1599,19.1599,700.0
2007-05-30 13:00:00,19.16,19.17,19.16,19.17,1500.0,19.1599,19.1699,19.1599,19.1699,1500.0
2007-05-30 13:05:00,19.17,19.17,19.13,19.14,5300.0,19.1699,19.1699,19.1299,19.1399,5300.0
2007-05-30 13:10:00,19.14,19.14,19.13,19.13,2100.0,19.1399,19.1399,19.1299,19.1299,2100.0
2007-05-30 13:15:00,19.13,19.14,19.09,19.11,9900.0,19.1299,19.1399,19.0899,19.1099,9900.0
2007-05-30 13:20:00,19.1,19.13,19.1,19.11,4200.0,19.0999,19.1299,19.0999,19.1099,4200.0
2007-05-30 13:25:00,19.13,19.16,19.13,19.16,1600.0,19.1299,19.1599,19.1299,19.1599,1600.0
2007-05-30 13:30:00,19.17,19.18,19.17,19.17,800.0,19.1699,19.1799,19.1699,19.1699,800.0
2007-05-30 13:35:00,19.17,19.18,19.12,19.12,4200.0,19.1699,19.1799,19.1199,19.1199,4200.0
2007-05-30 13:40:00,19.1,19.14,19.1,19.13,4100.0,19.0999,19.1399,19.0999,19.1299,4100.0
2007-05-30 13:45:00,19.13,19.13,19.0,19.11,30400.0,19.1299,19.1299,18.9999,19.1099,30400.0
2007-05-30 13:50:00,19.1,19.12,19.1,19.1,4000.0,19.0999,19.1199,19.0999,19.0999,4000.0
2007-05-30 13:55:00,19.12,19.16,19.12,19.14,2500.0,19.1199,19.1599,19.1199,19.1399,2500.0
2007-05-30 14:00:00,19.14,19.17,19.06,19.1,12400.0,19.1399,19.1699,19.0599,19.0999,12400.0
2007-05-30 14:05:00,19.09,19.15,18.97,19.11,13400.0,19.0899,19.1499,18.9699,19.1099,13400.0
2007-05-30 14:10:00,19.1,19.15,19.1,19.1,4500.0,19.0999,19.1499,19.0999,19.0999,4500.0
2007-05-30 14:15:00,19.11,19.12,19.03,19.06,8300.0,19.1099,19.1199,19.0299,19.0599,8300.0
2007-05-30 14:20:00,19.06,19.06,19.03,19.04,3200.0,19.0599,19.0599,19.0299,19.0399,3200.0
2007-05-30 14:25:00,19.06,19.12,19.04,19.11,12100.0,19.0599,19.1199,19.0399,19.1099,12100.0
2007-05-30 14:30:00,19.1,19.13,19.1,19.13,6000.0,19.0999,19.1299,19.0999,19.1299,6000.0
2007-05-30 14:35:00,19.12,19.14,19.12,19.12,4300.0,19.1199,19.1399,19.1199,19.1199,4300.0
2007-05-30 14:40:00,19.12,19.13,19.08,19.12,6600.0,19.1199,19.1299,19.0799,19.1199,6600.0
2007-05-30 14:45:00,19.11,19.12,19.09,19.1,5000.0,19.1099,19.1199,19.0899,19.0999,5000.0
2007-05-30 14:50:00,19.11,19.13,19.11,19.13,2800.0,19.1099,19.1299,19.1099,19.1299,2800.0
2007-05-30 14:55:00,19.13,19.15,19.13,19.14,5400.0,19.1299,19.1499,19.1299,19.1399,5400.0
2007-05-30 15:00:00,19.15,19.17,19.14,19.14,5400.0,19.1499,19.1699,19.1399,19.1399,5400.0
2007-05-30 15:05:00,19.14,19.15,19.13,19.13,5700.0,19.1399,19.1499,19.1299,19.1299,5700.0
2007-05-30 15:10:00,19.14,19.14,19.1,19.1,4400.0,19.1399,19.1399,19.0999,19.0999,4400.0
2007-05-30 15:15:00,19.11,19.12,19.1,19.12,5600.0,19.1099,19.1199,19.0999,19.1199,5600.0
2007-05-30 15:20:00,19.11,19.12,19.08,19.1,10000.0,19.1099,19.1199,19.0799,19.0999,10000.0
2007-05-30 15:25:00,19.1,19.12,19.1,19.11,6500.0,19.0999,19.1199,19.0999,19.1099,6500.0
2007-05-30 15:30:00,19.11,19.12,19.09,19.11,14200.0,19.1099,19.1199,19.0899,19.1099,14200.0
2007-05-30 15:35:00,19.11,19.15,19.1,19.13,18700.0,19.1099,19.1499,19.0999,19.1299,18700.0
2007-05-30 15:40:00,19.14,19.14,19.07,19.07,17500.0,19.1399,19.1399,19.0699,19.0699,17500.0
2007-05-30 15:45:00,19.08,19.11,19.06,19.06,25100.0,19.0799,19.1099,19.0599,19.0599,25100.0
2007-05-30 15:50:00,19.08,19.15,19.08,19.12,36700.0,19.0799,19.1499,19.0799,19.1199,36700.0
2007-05-30 15:55:00,19.11,19.14,19.1,19.1,22200.0,19.1099,19.1399,19.0999,19.0999,22200.0
2007-05-31 09:30:00,19.11,19.49,19.11,19.49,7700.0,19.1099,19.4899,19.1099,19.4899,7700.0
2007-05-31 09:35:00,19.47,19.51,19.35,19.39,22200.0,19.4699,19.5099,19.3499,19.3899,22200.0
2007-05-31 09:40:00,19.39,19.55,19.39,19.55,25200.0,19.3899,19.5499,19.3899,19.5499,25200.0
2007-05-31 09:45:00,19.54,19.61,19.54,19.61,17200.0,19.5399,19.6099,19.5399,19.6099,17200.0
2007-05-31 09:50:00,19.59,19.61,19.52,19.55,9100.0,19.5899,19.6099,19.5199,19.5499,9100.0
2007-05-31 09:55:00,19.56,19.56,19.51,19.51,3800.0,19.5599,19.5599,19.5099,19.5099,3800.0
2007-05-31 10:00:00,19.5,19.56,19.5,19.55,10800.0,19.4999,19.5599,19.4999,19.5499,10800.0
2007-05-31 10:05:00,19.54,19.59,19.53,19.53,7500.0,19.5399,19.5899,19.5299,19.5299,7500.0
2007-05-31 10:10:00,19.53,19.53,19.5,19.52,6200.0,19.5299,19.5299,19.4999,19.5199,6200.0
2007-05-31 10:15:00,19.53,19.53,19.51,19.51,3700.0,19.5299,19.5299,19.5099,19.5099,3700.0
2007-05-31 10:20:00,19.52,19.55,19.52,19.55,3200.0,19.5199,19.5499,19.5199,19.5499,3200.0
2007-05-31 10:25:00,19.54,19.73,19.54,19.72,36400.0,19.5399,19.7299,19.5399,19.7199,36400.0
2007-05-31 10:30:00,19.72,19.72,19.66,19.7,13100.0,19.7199,19.7199,19.6599,19.6999,13100.0
2007-05-31 10:35:00,19.72,19.73,19.69,19.72,10700.0,19.7199,19.7299,19.6899,19.7199,10700.0
2007-05-31 10:40:00,19.72,19.74,19.72,19.72,4500.0,19.7199,19.7399,19.7199,19.7199,4500.0
2007-05-31 10:45:00,19.73,19.73,19.72,19.73,12900.0,19.7299,19.7299,19.7199,19.7299,12900.0
2007-05-31 10:50:00,19.74,19.81,19.73,19.8,13600.0,19.7399,19.8099,19.7299,19.7999,13600.0
2007-05-31 10:55:00,19.81,20.73,19.81,20.45,211000.0,19.8099,20.7299,19.8099,20.4499,211000.0
2007-05-31 11:00:00,20.46,20.47,20.0,20.0,183300.0,20.4599,20.4699,19.9999,19.9999,183300.0
2007-05-31 11:05:00,20.0,20.1,19.86,20.09,58400.0,19.9999,20.0999,19.8599,20.0899,58400.0
2007-05-31 11:10:00,20.08,20.09,19.84,19.93,32600.0,20.0799,20.0899,19.8399,19.9299,32600.0
2007-05-31 11:15:00,19.94,20.0,19.9,20.0,23500.0,19.9399,19.9999,19.8999,19.9999,23500.0
2007-05-31 11:20:00,19.99,20.01,19.96,19.99,107500.0,19.9899,20.0099,19.9599,19.9899,107500.0
2007-05-31 11:25:00,19.97,20.02,19.88,19.88,76500.0,19.9699,20.0199,19.8799,19.8799,76500.0
2007-05-31 11:30:00,19.88,19.96,19.88,19.96,5300.0,19.8799,19.9599,19.8799,19.9599,5300.0
2007-05-31 11:35:00,19.95,19.96,19.88,19.95,127700.0,19.9499,19.9599,19.8799,19.9499,127700.0
2007-05-31 11:40:00,19.94,19.95,19.91,19.92,8800.0,19.9399,19.9499,19.9099,19.9199,8800.0
2007-05-31 11:45:00,19.92,19.96,19.91,19.91,15700.0,19.9199,19.9599,19.9099,19.9099,15700.0
2007-05-31 11:50:00,19.91,19.92,19.91,19.91,6300.0,19.9099,19.9199,19.9099,19.9099,6300.0
2007-05-31 11:55:00,19.91,19.91,19.88,19.89,6300.0,19.9099,19.9099,19.8799,19.8899,6300.0
2007-05-31 12:00:00,19.88,19.88,19.8,19.84,15900.0,19.8799,19.8799,19.7999,19.8399,15900.0
2007-05-31 12:05:00,19.85,19.85,19.82,19.84,6300.0,19.8499,19.8499,19.8199,19.8399,6300.0
2007-05-31 12:10:00,19.84,19.84,19.82,19.82,3900.0,19.8399,19.8399,19.8199,19.8199,3900.0
2007-05-31 12:15:00,19.82,19.83,19.78,19.82,37600.0,19.8199,19.8299,19.7799,19.8199,37600.0
2007-05-31 12:20:00,19.83,19.84,19.82,19.84,11300.0,19.8299,19.8399,19.8199,19.8399,11300.0
2007-05-31 12:25:00,19.84,19.84,19.83,19.83,6500.0,19.8399,19.8399,19.8299,19.8299,6500.0
2007-05-31 12:30:00,19.81,19.83,19.81,19.81,1800.0,19.8099,19.8299,19.8099,19.8099,1800.0
2007-05-31 12:35:00,19.81,19.82,19.81,19.81,2500.0,19.8099,19.8199,19.8099,19.8099,2500.0
2007-05-31 12:40:00,19.81,19.82,19.8,19.82,1800.0,19.8099,19.8199,19.7999,19.8199,1800.0
2007-05-31 12:45:00,19.83,19.84,19.82,19.84,4900.0,19.8299,19.8399,19.8199,19.8399,4900.0
2007-05-31 12:50:00,19.84,19.84,19.83,19.84,1800.0,19.8399,19.8399,19.8299,19.8399,1800.0
2007-05-31 12:55:00,19.84,19.84,19.83,19.83,1600.0,19.8399,19.8399,19.8299,19.8299,1600.0
2007-05-31 13:00:00,19.84,19.98,19.8,19.92,189200.0,19.8399,19.9799,19.7999,19.9199,189200.0
2007-05-31 13:05:00,19.94,19.94,19.88,19.88,3700.0,19.9399,19.9399,19.8799,19.8799,3700.0
2007-05-31 13:10:00,19.86,19.86,19.81,19.82,6300.0,19.8599,19.8599,19.8099,19.8199,6300.0
2007-05-31 13:15:00,19.83,19.83,19.79,19.8,4400.0,19.8299,19.8299,19.7899,19.7999,4400.0
2007-05-31 13:20:00,19.79,19.81,19.79,19.8,8000.0,19.7899,19.8099,19.7899,19.7999,8000.0
2007-05-31 13:25:00,19.8,19.82,19.8,19.82,8800.0,19.7999,19.8199,19.7999,19.8199,8800.0
2007-05-31 13:30:00,19.82,19.83,19.8,19.82,3100.0,19.8199,19.8299,19.7999,19.8199,3100.0
2007-05-31 13:35:00,19.82,19.83,19.8,19.82,7600.0,19.8199,19.8299,19.7999,19.8199,7600.0
2007-05-31 13:40:00,19.81,19.82,19.78,19.82,21600.0,19.8099,19.8199,19.7799,19.8199,21600.0
2007-05-31 13:45:00,19.82,19.86,19.82,19.85,5800.0,19.8199,19.8599,19.8199,19.8499,5800.0
2007-05-31 13:50:00,19.85,19.87,19.85,19.85,4300.0,19.8499,19.8699,19.8499,19.8499,4300.0
2007-05-31 13:55:00,19.85,19.96,19.85,19.92,7700.0,19.8499,19.9599,19.8499,19.9199,7700.0
2007-05-31 14:00:00,19.93,20.0,19.92,19.99,10000.0,19.9299,19.9999,19.9199,19.9899,10000.0
2007-05-31 14:05:00,20.0,20.0,19.98,20.0,3800.0,19.9999,19.9999,19.9799,19.9999,3800.0
2007-05-31 14:10:00,20.01,20.09,20.0,20.08,10700.0,20.0099,20.0899,19.9999,20.0799,10700.0
2007-05-31 14:15:00,20.08,20.09,20.0,20.05,13400.0,20.0799,20.0899,19.9999,20.0499,13400.0
2007-05-31 14:20:00,20.06,20.09,20.04,20.05,7300.0,20.0599,20.0899,20.0399,20.0499,7300.0
2007-05-31 14:25:00,20.06,20.08,20.06,20.07,10500.0,20.0599,20.0799,20.0599,20.0699,10500.0
2007-05-31 14:30:00,20.08,20.24,20.08,20.2,20600.0,20.0799,20.2399,20.0799,20.1999,20600.0
2007-05-31 14:35:00,20.2,20.2,20.19,20.2,4700.0,20.1999,20.1999,20.1899,20.1999,4700.0
2007-05-31 14:40:00,20.19,20.19,20.15,20.15,10400.0,20.1899,20.1899,20.1499,20.1499,10400.0
2007-05-31 14:45:00,20.15,20.18,20.15,20.18,7600.0,20.1499,20.1799,20.1499,20.1799,7600.0
2007-05-31 14:50:00,20.18,20.2,20.18,20.2,11600.0,20.1799,20.1999,20.1799,20.1999,11600.0
2007-05-31 14:55:00,20.2,20.2,20.17,20.18,15800.0,20.1999,20.1999,20.1699,20.1799,15800.0
2007-05-31 15:00:00,20.19,20.19,20.18,20.19,21000.0,20.1899,20.1899,20.1799,20.1899,21000.0
2007-05-31 15:05:00,20.19,20.2,20.18,20.19,14200.0,20.1899,20.1999,20.1799,20.1899,14200.0
2007-05-31 15:10:00,20.19,20.3,20.19,20.28,27900.0,20.1899,20.2999,20.1899,20.2799,27900.0
2007-05-31 15:15:00,20.29,20.3,20.28,20.3,12300.0,20.2899,20.2999,20.2799,20.2999,12300.0
2007-05-31 15:20:00,20.3,20.34,20.3,20.33,22700.0,20.2999,20.3399,20.2999,20.3299,22700.0
2007-05-31 15:25:00,20.34,20.36,20.34,20.36,49800.0,20.3399,20.3599,20.3399,20.3599,49800.0
2007-05-31 15:30:00,20.35,20.5,20.35,20.5,66600.0,20.3499,20.4999,20.3499,20.4999,66600.0
2007-05-31 15:35:00,20.5,20.5,20.44,20.44,31100.0,20.4999,20.4999,20.4399,20.4399,31100.0
2007-05-31 15:40:00,20.44,20.45,20.31,20.32,88300.0,20.4399,20.4499,20.3099,20.3199,88300.0
2007-05-31 15:45:00,20.33,20.34,20.32,20.33,80800.0,20.3299,20.3399,20.3199,20.3299,80800.0
2007-05-31 15:50:00,20.33,20.43,20.32,20.43,113700.0,20.3299,20.4299,20.3199,20.4299,113700.0
2007-05-31 15:55:00,20.43,20.59,20.42,20.59,100800.0,20.4299,20.5899,20.4199,20.5899,100800.0
2007-06-01 09:30:00,20.72,20.77,20.58,20.69,346300.0,20.7199,20.7699,20.5799,20.6899,346300.0
2007-06-01 09:35:00,20.71,21.4,20.68,21.4,44000.0,20.7099,21.3999,20.6799,21.3999,44000.0
2007-06-01 09:40:00,21.4,21.5,21.39,21.44,31400.0,21.3999,21.4999,21.3899,21.4399,31400.0
2007-06-01 09:45:00,21.43,21.47,21.26,21.29,77400.0,21.4299,21.4699,21.2599,21.2899,77400.0
2007-06-01 09:50:00,21.26,21.26,20.96,20.97,45800.0,21.2599,21.2599,20.9599,20.9699,45800.0
2007-06-01 09:55:00,21.0,21.0,20.91,20.97,29400.0,20.9999,20.9999,20.9099,20.9699,29400.0
2007-06-01 10:00:00,20.98,21.01,20.86,20.88,22800.0,20.9799,21.0099,20.8599,20.8799,22800.0
2007-06-01 10:05:00,20.85,20.88,20.44,20.44,30900.0,20.8499,20.8799,20.4399,20.4399,30900.0
2007-06-01 10:10:00,20.46,20.46,20.21,20.26,40100.0,20.4599,20.4599,20.2099,20.2599,40100.0
2007-06-01 10:15:00,20.26,20.62,20.25,20.61,23500.0,20.2599,20.6199,20.2499,20.6099,23500.0
2007-06-01 10:20:00,20.6,20.6,20.52,20.56,9200.0,20.5999,20.5999,20.5199,20.5599,9200.0
2007-06-01 10:25:00,20.55,20.56,20.39,20.43,16700.0,20.5499,20.5599,20.3899,20.4299,16700.0
2007-06-01 10:30:00,20.43,20.47,20.35,20.38,14900.0,20.4299,20.4699,20.3499,20.3799,14900.0
2007-06-01 10:35:00,20.37,20.39,20.37,20.38,2700.0,20.3699,20.3899,20.3699,20.3799,2700.0
2007-06-01 10:40:00,20.37,20.41,20.36,20.41,18200.0,20.3699,20.4099,20.3599,20.4099,18200.0
2007-06-01 10:45:00,20.42,20.5,20.42,20.49,6600.0,20.4199,20.4999,20.4199,20.4899,6600.0
2007-06-01 10:50:00,20.5,20.5,20.46,20.47,6400.0,20.4999,20.4999,20.4599,20.4699,6400.0
2007-06-01 10:55:00,20.47,20.47,20.44,20.45,6000.0,20.4699,20.4699,20.4399,20.4499,6000.0
2007-06-01 11:00:00,20.44,20.59,20.44,20.58,16900.0,20.4399,20.5899,20.4399,20.5799,16900.0
2007-06-01 11:05:00,20.58,20.68,20.58,20.67,7400.0,20.5799,20.6799,20.5799,20.6699,7400.0
2007-06-01 11:10:00,20.67,20.73,20.62,20.73,7400.0,20.6699,20.7299,20.6199,20.7299,7400.0
2007-06-01 11:15:00,20.74,20.87,20.69,20.87,23800.0,20.7399,20.8699,20.6899,20.8699,23800.0
2007-06-01 11:20:00,20.87,20.88,20.8,20.8,11400.0,20.8699,20.8799,20.7999,20.7999,11400.0
2007-06-01 11:25:00,20.8,20.81,20.79,20.81,4700.0,20.7999,20.8099,20.7899,20.8099,4700.0
2007-06-01 11:30:00,20.8,20.81,20.77,20.78,15800.0,20.7999,20.8099,20.7699,20.7799,15800.0
2007-06-01 11:35:00,20.78,20.79,20.78,20.78,4500.0,20.7799,20.7899,20.7799,20.7799,4500.0
2007-06-01 11:40:00,20.78,20.79,20.77,20.79,12800.0,20.7799,20.7899,20.7699,20.7899,12800.0
2007-06-01 11:45:00,20.79,20.79,20.75,20.75,13200.0,20.7899,20.7899,20.7499,20.7499,13200.0
2007-06-01 11:50:00,20.73,20.74,20.72,20.74,4300.0,20.7299,20.7399,20.7199,20.7399,4300.0
2007-06-01 11:55:00,20.73,20.73,20.71,20.72,8100.0,20.7299,20.7299,20.7099,20.7199,8100.0
2007-06-01 12:00:00,20.72,20.73,20.7,20.7,5900.0,20.7199,20.7299,20.6999,20.6999,5900.0
2007-06-01 12:05:00,20.7,20.71,20.67,20.67,10200.0,20.6999,20.7099,20.6699,20.6699,10200.0
2007-06-01 12:10:00,20.68,20.7,20.67,20.69,17300.0,20.6799,20.6999,20.6699,20.6899,17300.0
2007-06-01 12:15:00,20.69,20.71,20.68,20.7,5700.0,20.6899,20.7099,20.6799,20.6999,5700.0
2007-06-01 12:20:00,20.7,20.71,20.69,20.71,9400.0,20.6999,20.7099,20.6899,20.7099,9400.0
2007-06-01 12:25:00,20.7,20.84,20.7,20.84,34900.0,20.6999,20.8399,20.6999,20.8399,34900.0
2007-06-01 12:30:00,20.84,20.91,20.8,20.83,16700.0,20.8399,20.9099,20.7999,20.8299,16700.0
2007-06-01 12:35:00,20.83,20.87,20.81,20.87,8000.0,20.8299,20.8699,20.8099,20.8699,8000.0
2007-06-01 12:40:00,20.86,20.88,20.85,20.85,8100.0,20.8599,20.8799,20.8499,20.8499,8100.0
2007-06-01 12:45:00,20.87,20.87,20.82,20.82,9000.0,20.8699,20.8699,20.8199,20.8199,9000.0
2007-06-01 12:50:00,20.83,20.85,20.83,20.85,13800.0,20.8299,20.8499,20.8299,20.8499,13800.0
2007-06-01 12:55:00,20.84,20.88,20.83,20.88,11500.0,20.8399,20.8799,20.8299,20.8799,11500.0
2007-06-01 13:00:00,20.88,20.89,20.87,20.88,10000.0,20.8799,20.8899,20.8699,20.8799,10000.0
2007-06-01 13:05:00,20.88,20.88,20.84,20.84,8400.0,20.8799,20.8799,20.8399,20.8399,8400.0
2007-06-01 13:10:00,20.84,20.86,20.84,20.84,6100.0,20.8399,20.8599,20.8399,20.8399,6100.0
2007-06-01 13:15:00,20.84,20.86,20.82,20.86,9800.0,20.8399,20.8599,20.8199,20.8599,9800.0
2007-06-01 13:20:00,20.86,20.88,20.86,20.88,9600.0,20.8599,20.8799,20.8599,20.8799,9600.0
2007-06-01 13:25:00,20.86,20.88,20.86,20.88,5000.0,20.8599,20.8799,20.8599,20.8799,5000.0
2007-06-01 13:30:00,20.88,20.89,20.87,20.89,4900.0,20.8799,20.8899,20.8699,20.8899,4900.0
2007-06-01 13:35:00,20.89,20.9,20.88,20.9,13500.0,20.8899,20.8999,20.8799,20.8999,13500.0
2007-06-01 13:40:00,20.89,20.94,20.89,20.9,26200.0,20.8899,20.9399,20.8899,20.8999,26200.0
2007-06-01 13:45:00,20.9,20.9,20.9,20.9,7700.0,20.8999,20.8999,20.8999,20.8999,7700.0
2007-06-01 13:50:00,20.9,20.91,20.89,20.91,9400.0,20.8999,20.9099,20.8899,20.9099,9400.0
2007-06-01 13:55:00,20.91,20.92,20.91,20.92,4600.0,20.9099,20.9199,20.9099,20.9199,4600.0
2007-06-01 14:00:00,20.92,20.94,20.91,20.92,11100.0,20.9199,20.9399,20.9099,20.9199,11100.0
2007-06-01 14:05:00,20.91,20.92,20.89,20.9,9500.0,20.9099,20.9199,20.8899,20.8999,9500.0
2007-06-01 14:10:00,20.89,20.9,20.89,20.9,8900.0,20.8899,20.8999,20.8899,20.8999,8900.0
2007-06-01 14:15:00,20.89,20.9,20.88,20.88,27700.0,20.8899,20.8999,20.8799,20.8799,27700.0
2007-06-01 14:20:00,20.89,20.91,20.87,20.87,13400.0,20.8899,20.9099,20.8699,20.8699,13400.0
2007-06-01 14:25:00,20.88,20.92,20.88,20.92,13000.0,20.8799,20.9199,20.8799,20.9199,13000.0
2007-06-01 14:30:00,20.91,20.96,20.9,20.96,16500.0,20.9099,20.9599,20.8999,20.9599,16500.0
2007-06-01 14:35:00,20.94,21.06,20.94,21.0,51100.0,20.9399,21.0599,20.9399,20.9999,51100.0
2007-06-01 14:40:00,21.0,21.18,21.0,21.15,31200.0,20.9999,21.1799,20.9999,21.1499,31200.0
2007-06-01 14:45:00,21.15,21.19,21.13,21.15,34100.0,21.1499,21.1899,21.1299,21.1499,34100.0
2007-06-01 14:50:00,21.15,21.15,21.14,21.15,18700.0,21.1499,21.1499,21.1399,21.1499,18700.0
2007-06-01 14:55:00,21.15,21.16,21.14,21.16,36000.0,21.1499,21.1599,21.1399,21.1599,36000.0
2007-06-01 15:00:00,21.16,21.18,21.14,21.15,20000.0,21.1599,21.1799,21.1399,21.1499,20000.0
2007-06-01 15:05:00,21.15,21.2,21.11,21.19,30900.0,21.1499,21.1999,21.1099,21.1899,30900.0
2007-06-01 15:10:00,21.19,21.19,21.14,21.17,26900.0,21.1899,21.1899,21.1399,21.1699,26900.0
2007-06-01 15:15:00,21.18,21.2,21.17,21.19,28200.0,21.1799,21.1999,21.1699,21.1899,28200.0
2007-06-01 15:20:00,21.19,21.19,20.98,20.99,42000.0,21.1899,21.1899,20.9799,20.9899,42000.0
2007-06-01 15:25:00,20.99,20.99,20.92,20.96,25000.0,20.9899,20.9899,20.9199,20.9599,25000.0
2007-06-01 15:30:00,20.97,21.02,20.96,20.97,55200.0,20.9699,21.0199,20.9599,20.9699,55200.0
2007-06-01 15:35:00,20.97,21.0,20.94,20.99,69700.0,20.9699,20.9999,20.9399,20.9899,69700.0
2007-06-01 15:40:00,20.98,21.0,20.93,20.95,30100.0,20.9799,20.9999,20.9299,20.9499,30100.0
2007-06-01 15:45:00,20.94,20.94,20.86,20.93,60700.0,20.9399,20.9399,20.8599,20.9299,60700.0
2007-06-01 15:50:00,20.92,20.96,20.9,20.92,64500.0,20.9199,20.9599,20.8999,20.9199,64500.0
2007-06-01 15:55:00,20.91,20.91,20.79,20.85,101400.0,20.9099,20.9099,20.7899,20.8499,101400.0
2007-06-04 09:30:00,20.81,20.89,20.6,20.62,10500.0,20.8099,20.8899,20.5999,20.6199,10500.0
2007-06-04 09:35:00,20.63,20.84,20.62,20.84,19900.0,20.6299,20.8399,20.6199,20.8399,19900.0
2007-06-04 09:40:00,20.84,20.9,20.84,20.88,23800.0,20.8399,20.8999,20.8399,20.8799,23800.0
2007-06-04 09:45:00,20.9,20.9,20.81,20.83,15700.0,20.8999,20.8999,20.8099,20.8299,15700.0
2007-06-04 09:50:00,20.84,20.9,20.84,20.88,12900.0,20.8399,20.8999,20.8399,20.8799,12900.0
2007-06-04 09:55:00,20.9,20.9,20.84,20.84,5800.0,20.8999,20.8999,20.8399,20.8399,5800.0
2007-06-04 10:00:00,20.85,20.87,20.82,20.84,10500.0,20.8499,20.8699,20.8199,20.8399,10500.0
2007-06-04 10:05:00,20.86,20.9,20.81,20.9,4400.0,20.8599,20.8999,20.8099,20.8999,4400.0
2007-06-04 10:10:00,20.9,20.9,20.86,20.88,4500.0,20.8999,20.8999,20.8599,20.8799,4500.0
2007-06-04 10:15:00,20.82,20.83,20.6,20.6,12400.0,20.8199,20.8299,20.5999,20.5999,12400.0
2007-06-04 10:20:00,20.6,20.6,20.33,20.37,26800.0,20.5999,20.5999,20.3299,20.3699,26800.0
2007-06-04 10:25:00,20.37,20.39,20.28,20.28,7200.0,20.3699,20.3899,20.2799,20.2799,7200.0
2007-06-04 10:30:00,20.3,20.3,20.26,20.29,20500.0,20.2999,20.2999,20.2599,20.2899,20500.0
2007-06-04 10:35:00,20.29,20.29,20.23,20.23,10800.0,20.2899,20.2899,20.2299,20.2299,10800.0
2007-06-04 10:40:00,20.22,20.3,20.21,20.3,22500.0,20.2199,20.2999,20.2099,20.2999,22500.0
2007-06-04 10:45:00,20.29,20.3,20.27,20.28,7100.0,20.2899,20.2999,20.2699,20.2799,7100.0
2007-06-04 10:50:00,20.27,20.31,20.26,20.3,21000.0,20.2699,20.3099,20.2599,20.2999,21000.0
2007-06-04 10:55:00,20.29,20.31,20.28,20.31,5300.0,20.2899,20.3099,20.2799,20.3099,5300.0
2007-06-04 11:00:00,20.31,20.33,20.31,20.32,10000.0,20.3099,20.3299,20.3099,20.3199,10000.0
2007-06-04 11:05:00,20.32,20.33,20.31,20.33,11400.0,20.3199,20.3299,20.3099,20.3299,11400.0
2007-06-04 11:10:00,20.34,20.36,20.31,20.36,17300.0,20.3399,20.3599,20.3099,20.3599,17300.0
2007-06-04 11:15:00,20.36,20.43,20.35,20.36,11000.0,20.3599,20.4299,20.3499,20.3599,11000.0
2007-06-04 11:20:00,20.34,20.37,20.31,20.31,7900.0,20.3399,20.3699,20.3099,20.3099,7900.0
2007-06-04 11:25:00,20.32,20.37,20.32,20.35,6900.0,20.3199,20.3699,20.3199,20.3499,6900.0
2007-06-04 11:30:00,20.36,20.38,20.35,20.35,12700.0,20.3599,20.3799,20.3499,20.3499,12700.0
2007-06-04 11:35:00,20.35,20.35,20.32,20.33,9700.0,20.3499,20.3499,20.3199,20.3299,9700.0
2007-06-04 11:40:00,20.32,20.36,20.32,20.34,5500.0,20.3199,20.3599,20.3199,20.3399,5500.0
2007-06-04 11:45:00,20.34,20.39,20.33,20.39,7600.0,20.3399,20.3899,20.3299,20.3899,7600.0
2007-06-04 11:50:00,20.39,20.39,20.33,20.35,10900.0,20.3899,20.3899,20.3299,20.3499,10900.0
2007-06-04 11:55:00,20.35,20.38,20.33,20.38,10000.0,20.3499,20.3799,20.3299,20.3799,10000.0
2007-06-04 12:00:00,20.37,20.37,20.32,20.37,18600.0,20.3699,20.3699,20.3199,20.3699,18600.0
2007-06-04 12:05:00,20.37,20.39,20.35,20.37,7200.0,20.3699,20.3899,20.3499,20.3699,7200.0
2007-06-04 12:10:00,20.37,20.45,20.37,20.42,13400.0,20.3699,20.4499,20.3699,20.4199,13400.0
2007-06-04 12:15:00,20.42,20.43,20.4,20.42,2000.0,20.4199,20.4299,20.3999,20.4199,2000.0
2007-06-04 12:20:00,20.43,20.51,20.42,20.51,3700.0,20.4299,20.5099,20.4199,20.5099,3700.0
2007-06-04 12:25:00,20.51,20.51,20.49,20.5,1600.0,20.5099,20.5099,20.4899,20.4999,1600.0
2007-06-04 12:30:00,20.5,20.51,20.48,20.5,32500.0,20.4999,20.5099,20.4799,20.4999,32500.0
2007-06-04 12:35:00,20.51,20.71,20.5,20.61,20000.0,20.5099,20.7099,20.4999,20.6099,20000.0
2007-06-04 12:40:00,20.6,20.6,20.47,20.47,4300.0,20.5999,20.5999,20.4699,20.4699,4300.0
2007-06-04 12:45:00,20.48,20.5,20.48,20.5,2900.0,20.4799,20.4999,20.4799,20.4999,2900.0
2007-06-04 12:50:00,20.5,20.5,20.43,20.43,4100.0,20.4999,20.4999,20.4299,20.4299,4100.0
2007-06-04 12:55:00,20.43,20.45,20.43,20.45,3100.0,20.4299,20.4499,20.4299,20.4499,3100.0
2007-06-04 13:00:00,20.43,20.43,20.36,20.36,7900.0,20.4299,20.4299,20.3599,20.3599,7900.0
2007-06-04 13:05:00,20.36,20.36,20.3,20.3,10600.0,20.3599,20.3599,20.2999,20.2999,10600.0
2007-06-04 13:10:00,20.3,20.33,20.29,20.29,49400.0,20.2999,20.3299,20.2899,20.2899,49400.0
2007-06-04 13:15:00,20.29,20.35,20.17,20.17,33500.0,20.2899,20.3499,20.1699,20.1699,33500.0
2007-06-04 13:20:00,20.16,20.17,20.12,20.13,12900.0,20.1599,20.1699,20.1199,20.1299,12900.0
2007-06-04 13:25:00,20.12,20.12,20.06,20.07,6200.0,20.1199,20.1199,20.0599,20.0699,6200.0
2007-06-04 13:30:00,20.08,20.13,20.08,20.12,10800.0,20.0799,20.1299,20.0799,20.1199,10800.0
2007-06-04 13:35:00,20.12,20.16,20.12,20.15,8600.0,20.1199,20.1599,20.1199,20.1499,8600.0
2007-06-04 13:40:00,20.16,20.38,20.16,20.36,88800.0,20.1599,20.3799,20.1599,20.3599,88800.0
2007-06-04 13:45:00,20.36,20.37,20.24,20.25,6100.0,20.3599,20.3699,20.2399,20.2499,6100.0
2007-06-04 13:50:00,20.24,20.28,20.18,20.18,14600.0,20.2399,20.2799,20.1799,20.1799,14600.0
2007-06-04 13:55:00,20.17,20.21,20.06,20.06,7300.0,20.1699,20.2099,20.0599,20.0599,7300.0
2007-06-04 14:00:00,20.06,20.08,19.99,19.99,17700.0,20.0599,20.0799,19.9899,19.9899,17700.0
2007-06-04 14:05:00,19.98,20.01,19.97,19.99,39500.0,19.9799,20.0099,19.9699,19.9899,39500.0
2007-06-04 14:10:00,19.99,20.0,19.66,19.66,31300.0,19.9899,19.9999,19.6599,19.6599,31300.0
2007-06-04 14:15:00,19.65,19.87,19.6,19.85,37300.0,19.6499,19.8699,19.5999,19.8499,37300.0
2007-06-04 14:20:00,19.85,19.86,19.77,19.85,12300.0,19.8499,19.8599,19.7699,19.8499,12300.0
2007-06-04 14:25:00,19.84,19.91,19.84,19.9,9000.0,19.8399,19.9099,19.8399,19.8999,9000.0
2007-06-04 14:30:00,19.9,19.9,19.78,19.81,9400.0,19.8999,19.8999,19.7799,19.8099,9400.0
2007-06-04 14:35:00,19.82,19.95,19.82,19.94,11400.0,19.8199,19.9499,19.8199,19.9399,11400.0
2007-06-04 14:40:00,19.93,19.97,19.92,19.95,14300.0,19.9299,19.9699,19.9199,19.9499,14300.0
2007-06-04 14:45:00,19.95,19.97,19.92,19.97,16000.0,19.9499,19.9699,19.9199,19.9699,16000.0
2007-06-04 14:50:00,19.97,20.02,19.96,20.02,12600.0,19.9699,20.0199,19.9599,20.0199,12600.0
2007-06-04 14:55:00,20.02,20.02,19.95,19.97,22300.0,20.0199,20.0199,19.9499,19.9699,22300.0
2007-06-04 15:00:00,19.98,20.0,19.98,19.99,8300.0,19.9799,19.9999,19.9799,19.9899,8300.0
2007-06-04 15:05:00,19.99,19.99,19.95,19.95,14700.0,19.9899,19.9899,19.9499,19.9499,14700.0
2007-06-04 15:10:00,19.95,20.02,19.94,20.02,26600.0,19.9499,20.0199,19.9399,20.0199,26600.0
2007-06-04 15:15:00,20.01,20.04,20.01,20.02,8900.0,20.0099,20.0399,20.0099,20.0199,8900.0
2007-06-04 15:20:00,20.02,20.02,19.95,19.96,84200.0,20.0199,20.0199,19.9499,19.9599,84200.0
2007-06-04 15:25:00,19.96,20.0,19.96,19.98,175900.0,19.9599,19.9999,19.9599,19.9799,175900.0
2007-06-04 15:30:00,19.98,20.0,19.98,20.0,10400.0,19.9799,19.9999,19.9799,19.9999,10400.0
2007-06-04 15:35:00,20.0,20.02,19.99,20.0,18400.0,19.9999,20.0199,19.9899,19.9999,18400.0
2007-06-04 15:40:00,19.99,20.01,19.99,20.0,16800.0,19.9899,20.0099,19.9899,19.9999,16800.0
2007-06-04 15:45:00,20.0,20.01,19.97,19.98,37700.0,19.9999,20.0099,19.9699,19.9799,37700.0
2007-06-04 15:50:00,19.98,20.0,19.77,19.83,111400.0,19.9799,19.9999,19.7699,19.8299,111400.0
2007-06-04 15:55:00,19.81,19.92,19.78,19.89,54400.0,19.8099,19.9199,19.7799,19.8899,54400.0
2007-06-05 09:30:00,19.82,19.91,19.82,19.89,9500.0,19.8199,19.9099,19.8199,19.8899,9500.0
2007-06-05 09:35:00,19.89,19.91,19.79,19.79,16400.0,19.8899,19.9099,19.7899,19.7899,16400.0
2007-06-05 09:40:00,19.82,19.98,19.8,19.97,34600.0,19.8199,19.9799,19.7999,19.9699,34600.0
2007-06-05 09:45:00,19.96,20.15,19.95,20.0,27400.0,19.9599,20.1499,19.9499,19.9999,27400.0
2007-06-05 09:50:00,20.0,20.0,19.84,19.84,23100.0,19.9999,19.9999,19.8399,19.8399,23100.0
2007-06-05 09:55:00,19.83,19.97,19.77,19.93,38900.0,19.8299,19.9699,19.7699,19.9299,38900.0
2007-06-05 10:00:00,19.9,20.0,19.88,19.99,282000.0,19.8999,19.9999,19.8799,19.9899,282000.0
2007-06-05 10:05:00,20.0,20.06,19.92,19.99,172600.0,19.9999,20.0599,19.9199,19.9899,172600.0
2007-06-05 10:10:00,19.95,20.0,19.94,20.0,59300.0,19.9499,19.9999,19.9399,19.9999,59300.0
2007-06-05 10:15:00,20.0,20.0,19.95,19.97,23600.0,19.9999,19.9999,19.9499,19.9699,23600.0
2007-06-05 10:20:00,19.97,20.0,19.95,19.99,32200.0,19.9699,19.9999,19.9499,19.9899,32200.0
2007-06-05 10:25:00,20.0,20.05,19.98,20.05,15800.0,19.9999,20.0499,19.9799,20.0499,15800.0
2007-06-05 10:30:00,20.05,20.05,19.99,20.0,128900.0,20.0499,20.0499,19.9899,19.9999,128900.0
2007-06-05 10:35:00,20.0,20.0,19.97,19.98,22700.0,19.9999,19.9999,19.9699,19.9799,22700.0
2007-06-05 10:40:00,19.97,20.0,19.94,20.0,13700.0,19.9699,19.9999,19.9399,19.9999,13700.0
2007-06-05 10:45:00,19.99,20.0,19.97,19.98,45200.0,19.9899,19.9999,19.9699,19.9799,45200.0
2007-06-05 10:50:00,19.99,19.99,19.95,19.96,12000.0,19.9899,19.9899,19.9499,19.9599,12000.0
2007-06-05 10:55:00,19.95,19.99,19.94,19.96,99600.0,19.9499,19.9899,19.9399,19.9599,99600.0
2007-06-05 11:00:00,19.95,19.95,19.85,19.87,6500.0,19.9499,19.9499,19.8499,19.8699,6500.0
2007-06-05 11:05:00,19.88,19.98,19.88,19.98,22500.0,19.8799,19.9799,19.8799,19.9799,22500.0
2007-06-05 11:10:00,19.95,19.96,19.9,19.9,9700.0,19.9499,19.9599,19.8999,19.8999,9700.0
2007-06-05 11:15:00,19.9,19.92,19.85,19.89,33800.0,19.8999,19.9199,19.8499,19.8899,33800.0
2007-06-05 11:20:00,19.89,19.9,19.83,19.83,14200.0,19.8899,19.8999,19.8299,19.8299,14200.0
2007-06-05 11:25:00,19.83,19.85,19.76,19.8,35400.0,19.8299,19.8499,19.7599,19.7999,35400.0
2007-06-05 11:30:00,19.79,19.79,19.68,19.72,14100.0,19.7899,19.7899,19.6799,19.7199,14100.0
2007-06-05 11:35:00,19.74,19.77,19.73,19.73,10100.0,19.7399,19.7699,19.7299,19.7299,10100.0
2007-06-05 11:40:00,19.71,19.72,19.69,19.7,4700.0,19.7099,19.7199,19.6899,19.6999,4700.0
2007-06-05 11:45:00,19.71,19.71,19.68,19.68,7400.0,19.7099,19.7099,19.6799,19.6799,7400.0
2007-06-05 11:50:00,19.69,19.75,19.68,19.7,48600.0,19.6899,19.7499,19.6799,19.6999,48600.0
2007-06-05 11:55:00,19.69,19.69,19.64,19.65,11400.0,19.6899,19.6899,19.6399,19.6499,11400.0
2007-06-05 12:00:00,19.65,19.65,19.55,19.57,29000.0,19.6499,19.6499,19.5499,19.5699,29000.0
2007-06-05 12:05:00,19.58,19.61,19.47,19.56,65600.0,19.5799,19.6099,19.4699,19.5599,65600.0
2007-06-05 12:10:00,19.58,19.58,19.43,19.55,10700.0,19.5799,19.5799,19.4299,19.5499,10700.0
2007-06-05 12:15:00,19.55,19.6,19.5,19.54,12500.0,19.5499,19.5999,19.4999,19.5399,12500.0
2007-06-05 12:20:00,19.55,19.61,19.53,19.6,8000.0,19.5499,19.6099,19.5299,19.5999,8000.0
2007-06-05 12:25:00,19.59,19.61,19.58,19.59,14700.0,19.5899,19.6099,19.5799,19.5899,14700.0
2007-06-05 12:30:00,19.6,19.62,19.59,19.59,8600.0,19.5999,19.6199,19.5899,19.5899,8600.0
2007-06-05 12:35:00,19.59,19.62,19.59,19.6,15400.0,19.5899,19.6199,19.5899,19.5999,15400.0
2007-06-05 12:40:00,19.6,19.61,19.58,19.59,11200.0,19.5999,19.6099,19.5799,19.5899,11200.0
2007-06-05 12:45:00,19.59,19.6,19.59,19.59,5800.0,19.5899,19.5999,19.5899,19.5899,5800.0
2007-06-05 12:50:00,19.59,19.62,19.59,19.6,14300.0,19.5899,19.6199,19.5899,19.5999,14300.0
2007-06-05 12:55:00,19.61,19.61,19.58,19.59,4600.0,19.6099,19.6099,19.5799,19.5899,4600.0
2007-06-05 13:00:00,19.58,19.58,19.43,19.48,26700.0,19.5799,19.5799,19.4299,19.4799,26700.0
2007-06-05 13:05:00,19.5,19.56,19.49,19.54,28700.0,19.4999,19.5599,19.4899,19.5399,28700.0
2007-06-05 13:10:00,19.55,19.56,19.5,19.51,27100.0,19.5499,19.5599,19.4999,19.5099,27100.0
2007-06-05 13:15:00,19.49,19.49,19.45,19.48,6700.0,19.4899,19.4899,19.4499,19.4799,6700.0
2007-06-05 13:20:00,19.48,19.53,19.48,19.53,7200.0,19.4799,19.5299,19.4799,19.5299,7200.0
2007-06-05 13:25:00,19.54,19.58,19.52,19.52,25800.0,19.5399,19.5799,19.5199,19.5199,25800.0
2007-06-05 13:30:00,19.53,19.53,19.44,19.46,14000.0,19.5299,19.5299,19.4399,19.4599,14000.0
2007-06-05 13:35:00,19.46,19.51,19.46,19.5,5400.0,19.4599,19.5099,19.4599,19.4999,5400.0
2007-06-05 13:40:00,19.5,19.5,19.46,19.48,20900.0,19.4999,19.4999,19.4599,19.4799,20900.0
2007-06-05 13:45:00,19.48,19.5,19.47,19.5,7800.0,19.4799,19.4999,19.4699,19.4999,7800.0
2007-06-05 13:50:00,19.51,19.51,19.48,19.49,7200.0,19.5099,19.5099,19.4799,19.4899,7200.0
2007-06-05 13:55:00,19.51,19.51,19.48,19.5,22200.0,19.5099,19.5099,19.4799,19.4999,22200.0
2007-06-05 14:00:00,19.5,19.56,19.49,19.5,9700.0,19.4999,19.5599,19.4899,19.4999,9700.0
2007-06-05 14:05:00,19.49,19.5,19.42,19.42,9100.0,19.4899,19.4999,19.4199,19.4199,9100.0
2007-06-05 14:10:00,19.43,19.47,19.42,19.45,10200.0,19.4299,19.4699,19.4199,19.4499,10200.0
2007-06-05 14:15:00,19.46,19.48,19.44,19.44,14100.0,19.4599,19.4799,19.4399,19.4399,14100.0
2007-06-05 14:20:00,19.41,19.48,19.39,19.47,11700.0,19.4099,19.4799,19.3899,19.4699,11700.0
2007-06-05 14:25:00,19.45,19.47,19.44,19.45,4400.0,19.4499,19.4699,19.4399,19.4499,4400.0
2007-06-05 14:30:00,19.45,19.45,19.39,19.39,8200.0,19.4499,19.4499,19.3899,19.3899,8200.0
2007-06-05 14:35:00,19.39,19.4,19.35,19.35,41400.0,19.3899,19.3999,19.3499,19.3499,41400.0
2007-06-05 14:40:00,19.35,19.37,19.33,19.34,39600.0,19.3499,19.3699,19.3299,19.3399,39600.0
2007-06-05 14:45:00,19.34,19.37,19.34,19.35,25200.0,19.3399,19.3699,19.3399,19.3499,25200.0
2007-06-05 14:50:00,19.35,19.38,19.31,19.32,54500.0,19.3499,19.3799,19.3099,19.3199,54500.0
2007-06-05 14:55:00,19.32,19.35,19.3,19.34,36300.0,19.3199,19.3499,19.2999,19.3399,36300.0
2007-06-05 15:00:00,19.35,19.35,19.31,19.33,20500.0,19.3499,19.3499,19.3099,19.3299,20500.0
2007-06-05 15:05:00,19.33,19.33,19.32,19.33,22900.0,19.3299,19.3299,19.3199,19.3299,22900.0
2007-06-05 15:10:00,19.32,19.48,19.32,19.45,77400.0,19.3199,19.4799,19.3199,19.4499,77400.0
2007-06-05 15:15:00,19.44,19.45,19.42,19.42,33200.0,19.4399,19.4499,19.4199,19.4199,33200.0
2007-06-05 15:20:00,19.43,19.46,19.41,19.46,13900.0,19.4299,19.4599,19.4099,19.4599,13900.0
2007-06-05 15:25:00,19.46,19.52,19.46,19.5,15300.0,19.4599,19.5199,19.4599,19.4999,15300.0
2007-06-05 15:30:00,19.51,19.52,19.49,19.51,14100.0,19.5099,19.5199,19.4899,19.5099,14100.0
2007-06-05 15:35:00,19.52,19.59,19.52,19.59,22900.0,19.5199,19.5899,19.5199,19.5899,22900.0
2007-06-05 15:40:00,19.6,19.6,19.4,19.4,34500.0,19.5999,19.5999,19.3999,19.3999,34500.0
2007-06-05 15:45:00,19.42,19.43,19.36,19.38,21300.0,19.4199,19.4299,19.3599,19.3799,21300.0
2007-06-05 15:50:00,19.37,19.4,19.34,19.36,56900.0,19.3699,19.3999,19.3399,19.3599,56900.0
2007-06-05 15:55:00,19.36,19.43,19.28,19.29,84300.0,19.3599,19.4299,19.2799,19.2899,84300.0
2007-06-06 09:30:00,19.39,19.39,19.27,19.34,8300.0,19.3899,19.3899,19.2699,19.3399,8300.0
2007-06-06 09:35:00,19.29,19.33,19.08,19.2,51200.0,19.2899,19.3299,19.0799,19.1999,51200.0
2007-06-06 09:40:00,19.17,19.2,19.14,19.14,24900.0,19.1699,19.1999,19.1399,19.1399,24900.0
2007-06-06 09:45:00,19.16,19.16,19.06,19.1,27100.0,19.1599,19.1599,19.0599,19.0999,27100.0
2007-06-06 09:50:00,19.1,19.17,18.99,19.05,51500.0,19.0999,19.1699,18.9899,19.0499,51500.0
2007-06-06 09:55:00,19.04,19.16,19.04,19.15,21000.0,19.0399,19.1599,19.0399,19.1499,21000.0
2007-06-06 10:00:00,19.14,19.19,19.14,19.15,54500.0,19.1399,19.1899,19.1399,19.1499,54500.0
2007-06-06 10:05:00,19.14,19.18,19.14,19.16,31600.0,19.1399,19.1799,19.1399,19.1599,31600.0
2007-06-06 10:10:00,19.17,19.25,19.15,19.2,39000.0,19.1699,19.2499,19.1499,19.1999,39000.0
2007-06-06 10:15:00,19.2,19.25,19.2,19.25,4300.0,19.1999,19.2499,19.1999,19.2499,4300.0
2007-06-06 10:20:00,19.25,19.3,19.25,19.29,4000.0,19.2499,19.2999,19.2499,19.2899,4000.0
2007-06-06 10:25:00,19.29,19.33,19.23,19.24,19600.0,19.2899,19.3299,19.2299,19.2399,19600.0
2007-06-06 10:30:00,19.25,19.29,19.14,19.14,15500.0,19.2499,19.2899,19.1399,19.1399,15500.0
2007-06-06 10:35:00,19.17,19.2,19.14,19.19,11200.0,19.1699,19.1999,19.1399,19.1899,11200.0
2007-06-06 10:40:00,19.2,19.23,19.2,19.21,11200.0,19.1999,19.2299,19.1999,19.2099,11200.0
2007-06-06 10:45:00,19.18,19.21,19.17,19.2,7300.0,19.1799,19.2099,19.1699,19.1999,7300.0
2007-06-06 10:50:00,19.2,19.28,19.16,19.28,24900.0,19.1999,19.2799,19.1599,19.2799,24900.0
2007-06-06 10:55:00,19.27,19.27,19.2,19.2,8600.0,19.2699,19.2699,19.1999,19.1999,8600.0
2007-06-06 11:00:00,19.18,19.24,19.14,19.2,7500.0,19.1799,19.2399,19.1399,19.1999,7500.0
2007-06-06 11:05:00,19.2,19.28,19.2,19.28,6800.0,19.1999,19.2799,19.1999,19.2799,6800.0
2007-06-06 11:10:00,19.29,19.29,19.22,19.26,16900.0,19.2899,19.2899,19.2199,19.2599,16900.0
2007-06-06 11:15:00,19.25,19.34,19.25,19.32,7200.0,19.2499,19.3399,19.2499,19.3199,7200.0
2007-06-06 11:20:00,19.31,19.35,19.31,19.31,15500.0,19.3099,19.3499,19.3099,19.3099,15500.0
2007-06-06 11:25:00,19.32,19.32,19.18,19.21,17200.0,19.3199,19.3199,19.1799,19.2099,17200.0
2007-06-06 11:30:00,19.21,19.25,19.18,19.21,29100.0,19.2099,19.2499,19.1799,19.2099,29100.0
2007-06-06 11:35:00,19.21,19.21,19.15,19.17,8100.0,19.2099,19.2099,19.1499,19.1699,8100.0
2007-06-06 11:40:00,19.16,19.28,19.16,19.27,8200.0,19.1599,19.2799,19.1599,19.2699,8200.0
2007-06-06 11:45:00,19.26,19.26,19.16,19.19,30400.0,19.2599,19.2599,19.1599,19.1899,30400.0
2007-06-06 11:50:00,19.19,19.24,19.18,19.24,26900.0,19.1899,19.2399,19.1799,19.2399,26900.0
2007-06-06 11:55:00,19.23,19.24,19.21,19.24,8700.0,19.2299,19.2399,19.2099,19.2399,8700.0
2007-06-06 12:00:00,19.24,19.29,19.24,19.26,4600.0,19.2399,19.2899,19.2399,19.2599,4600.0
2007-06-06 12:05:00,19.27,19.3,19.27,19.28,5700.0,19.2699,19.2999,19.2699,19.2799,5700.0
2007-06-06 12:10:00,19.29,19.32,19.27,19.31,4500.0,19.2899,19.3199,19.2699,19.3099,4500.0
2007-06-06 12:15:00,19.31,19.34,19.31,19.33,3200.0,19.3099,19.3399,19.3099,19.3299,3200.0
2007-06-06 12:20:00,19.33,19.35,19.33,19.34,9100.0,19.3299,19.3499,19.3299,19.3399,9100.0
2007-06-06 12:25:00,19.34,19.35,19.31,19.31,4100.0,19.3399,19.3499,19.3099,19.3099,4100.0
2007-06-06 12:30:00,19.31,19.33,19.31,19.32,3000.0,19.3099,19.3299,19.3099,19.3199,3000.0
2007-06-06 12:35:00,19.32,19.32,19.27,19.28,3100.0,19.3199,19.3199,19.2699,19.2799,3100.0
2007-06-06 12:40:00,19.28,19.29,19.27,19.28,3300.0,19.2799,19.2899,19.2699,19.2799,3300.0
2007-06-06 12:45:00,19.28,19.29,19.24,19.26,4800.0,19.2799,19.2899,19.2399,19.2599,4800.0
2007-06-06 12:50:00,19.26,19.28,19.25,19.28,4000.0,19.2599,19.2799,19.2499,19.2799,4000.0
2007-06-06 12:55:00,19.28,19.32,19.28,19.29,3200.0,19.2799,19.3199,19.2799,19.2899,3200.0
2007-06-06 13:00:00,19.28,19.28,19.25,19.27,3800.0,19.2799,19.2799,19.2499,19.2699,3800.0
2007-06-06 13:05:00,19.27,19.3,19.27,19.28,5900.0,19.2699,19.2999,19.2699,19.2799,5900.0
2007-06-06 13:10:00,19.27,19.27,19.25,19.26,7900.0,19.2699,19.2699,19.2499,19.2599,7900.0
2007-06-06 13:15:00,19.26,19.26,19.25,19.25,4400.0,19.2599,19.2599,19.2499,19.2499,4400.0
2007-06-06 13:20:00,19.25,19.26,19.22,19.23,6900.0,19.2499,19.2599,19.2199,19.2299,6900.0
2007-06-06 13:25:00,19.24,19.28,19.24,19.28,4700.0,19.2399,19.2799,19.2399,19.2799,4700.0
2007-06-06 13:30:00,19.28,19.28,19.26,19.26,1200.0,19.2799,19.2799,19.2599,19.2599,1200.0
2007-06-06 13:35:00,19.25,19.28,19.25,19.27,21000.0,19.2499,19.2799,19.2499,19.2699,21000.0
2007-06-06 13:40:00,19.27,19.27,19.27,19.27,2000.0,19.2699,19.2699,19.2699,19.2699,2000.0
2007-06-06 13:45:00,19.28,19.28,19.27,19.28,14100.0,19.2799,19.2799,19.2699,19.2799,14100.0
2007-06-06 13:50:00,19.29,19.32,19.27,19.32,18400.0,19.2899,19.3199,19.2699,19.3199,18400.0
2007-06-06 13:55:00,19.31,19.32,19.29,19.31,6100.0,19.3099,19.3199,19.2899,19.3099,6100.0
2007-06-06 14:00:00,19.3,19.31,19.28,19.31,18500.0,19.2999,19.3099,19.2799,19.3099,18500.0
2007-06-06 14:05:00,19.31,19.31,19.3,19.31,5100.0,19.3099,19.3099,19.2999,19.3099,5100.0
2007-06-06 14:10:00,19.31,19.31,19.28,19.28,3800.0,19.3099,19.3099,19.2799,19.2799,3800.0
2007-06-06 14:15:00,19.29,19.29,19.28,19.28,1500.0,19.2899,19.2899,19.2799,19.2799,1500.0
2007-06-06 14:20:00,19.28,19.29,19.27,19.28,5600.0,19.2799,19.2899,19.2699,19.2799,5600.0
2007-06-06 14:25:00,19.27,19.31,19.27,19.31,5700.0,19.2699,19.3099,19.2699,19.3099,5700.0
2007-06-06 14:30:00,19.3,19.31,19.29,19.3,1800.0,19.2999,19.3099,19.2899,19.2999,1800.0
2007-06-06 14:35:00,19.3,19.3,19.28,19.29,10700.0,19.2999,19.2999,19.2799,19.2899,10700.0
2007-06-06 14:40:00,19.3,19.3,19.25,19.26,25300.0,19.2999,19.2999,19.2499,19.2599,25300.0
2007-06-06 14:45:00,19.26,19.28,19.23,19.27,30800.0,19.2599,19.2799,19.2299,19.2699,30800.0
2007-06-06 14:50:00,19.28,19.31,19.26,19.28,65000.0,19.2799,19.3099,19.2599,19.2799,65000.0
2007-06-06 14:55:00,19.28,19.31,19.25,19.3,126300.0,19.2799,19.3099,19.2499,19.2999,126300.0
2007-06-06 15:00:00,19.3,19.31,19.29,19.29,51000.0,19.2999,19.3099,19.2899,19.2899,51000.0
2007-06-06 15:05:00,19.29,19.33,19.29,19.33,23700.0,19.2899,19.3299,19.2899,19.3299,23700.0
2007-06-06 15:10:00,19.33,19.41,19.32,19.33,71500.0,19.3299,19.4099,19.3199,19.3299,71500.0
2007-06-06 15:15:00,19.33,19.37,19.33,19.33,13300.0,19.3299,19.3699,19.3299,19.3299,13300.0
2007-06-06 15:20:00,19.33,19.33,19.22,19.23,11100.0,19.3299,19.3299,19.2199,19.2299,11100.0
2007-06-06 15:25:00,19.24,19.33,19.21,19.32,26300.0,19.2399,19.3299,19.2099,19.3199,26300.0
2007-06-06 15:30:00,19.33,19.37,19.3,19.37,7900.0,19.3299,19.3699,19.2999,19.3699,7900.0
2007-06-06 15:35:00,19.37,19.44,19.36,19.41,21600.0,19.3699,19.4399,19.3599,19.4099,21600.0
2007-06-06 15:40:00,19.41,19.47,19.4,19.41,20000.0,19.4099,19.4699,19.3999,19.4099,20000.0
2007-06-06 15:45:00,19.41,19.42,19.34,19.35,19200.0,19.4099,19.4199,19.3399,19.3499,19200.0
2007-06-06 15:50:00,19.35,19.41,19.31,19.31,58400.0,19.3499,19.4099,19.3099,19.3099,58400.0
2007-06-06 15:55:00,19.31,19.34,19.24,19.24,52300.0,19.3099,19.3399,19.2399,19.2399,52300.0
2007-06-07 09:30:00,19.12,19.15,19.1,19.15,6800.0,19.1199,19.1499,19.0999,19.1499,6800.0
2007-06-07 09:35:00,19.13,19.19,19.0,19.02,9400.0,19.1299,19.1899,18.9999,19.0199,9400.0
2007-06-07 09:40:00,19.04,19.08,19.0,19.02,23200.0,19.0399,19.0799,18.9999,19.0199,23200.0
2007-06-07 09:45:00,19.03,19.06,19.0,19.0,3700.0,19.0299,19.0599,18.9999,18.9999,3700.0
2007-06-07 09:50:00,18.99,19.02,18.95,18.98,20300.0,18.9899,19.0199,18.9499,18.9799,20300.0
2007-06-07 09:55:00,18.98,18.99,18.95,18.99,4400.0,18.9799,18.9899,18.9499,18.9899,4400.0
2007-06-07 10:00:00,18.99,19.0,18.98,18.98,2800.0,18.9899,18.9999,18.9799,18.9799,2800.0
2007-06-07 10:05:00,18.98,19.01,18.96,18.98,12500.0,18.9799,19.0099,18.9599,18.9799,12500.0
2007-06-07 10:10:00,18.97,18.98,18.96,18.96,4300.0,18.9699,18.9799,18.9599,18.9599,4300.0
2007-06-07 10:15:00,18.97,18.98,18.96,18.96,14700.0,18.9699,18.9799,18.9599,18.9599,14700.0
2007-06-07 10:20:00,18.96,18.97,18.95,18.95,36200.0,18.9599,18.9699,18.9499,18.9499,36200.0
2007-06-07 10:25:00,18.96,19.03,18.95,19.0,11100.0,18.9599,19.0299,18.9499,18.9999,11100.0
2007-06-07 10:30:00,19.0,19.07,19.0,19.06,5800.0,18.9999,19.0699,18.9999,19.0599,5800.0
2007-06-07 10:35:00,19.05,19.08,19.01,19.06,17000.0,19.0499,19.0799,19.0099,19.0599,17000.0
2007-06-07 10:40:00,19.05,19.06,19.02,19.06,10300.0,19.0499,19.0599,19.0199,19.0599,10300.0
2007-06-07 10:45:00,19.06,19.06,19.06,19.06,1400.0,19.0599,19.0599,19.0599,19.0599,1400.0
2007-06-07 10:50:00,19.06,19.06,19.04,19.04,62700.0,19.0599,19.0599,19.0399,19.0399,62700.0
2007-06-07 10:55:00,19.04,19.04,19.01,19.02,3100.0,19.0399,19.0399,19.0099,19.0199,3100.0
2007-06-07 11:00:00,19.02,19.03,18.95,18.97,20800.0,19.0199,19.0299,18.9499,18.9699,20800.0
2007-06-07 11:05:00,18.97,18.97,18.92,18.92,6700.0,18.9699,18.9699,18.9199,18.9199,6700.0
2007-06-07 11:10:00,18.92,18.93,18.87,18.87,21700.0,18.9199,18.9299,18.8699,18.8699,21700.0
2007-06-07 11:15:00,18.89,18.9,18.8,18.8,22200.0,18.8899,18.8999,18.7999,18.7999,22200.0
2007-06-07 11:20:00,18.8,18.82,18.79,18.79,4300.0,18.7999,18.8199,18.7899,18.7899,4300.0
2007-06-07 11:25:00,18.8,18.81,18.79,18.8,4000.0,18.7999,18.8099,18.7899,18.7999,4000.0
2007-06-07 11:30:00,18.8,18.85,18.8,18.81,9100.0,18.7999,18.8499,18.7999,18.8099,9100.0
2007-06-07 11:35:00,18.81,18.87,18.8,18.87,6900.0,18.8099,18.8699,18.7999,18.8699,6900.0
2007-06-07 11:40:00,18.87,18.9,18.87,18.88,10100.0,18.8699,18.8999,18.8699,18.8799,10100.0
2007-06-07 11:45:00,18.89,18.93,18.89,18.93,13500.0,18.8899,18.9299,18.8899,18.9299,13500.0
2007-06-07 11:50:00,18.93,18.94,18.92,18.92,2800.0,18.9299,18.9399,18.9199,18.9199,2800.0
2007-06-07 11:55:00,18.92,18.93,18.87,18.87,2700.0,18.9199,18.9299,18.8699,18.8699,2700.0
2007-06-07 12:00:00,18.87,18.9,18.87,18.9,7000.0,18.8699,18.8999,18.8699,18.8999,7000.0
2007-06-07 12:05:00,18.89,18.9,18.89,18.89,3900.0,18.8899,18.8999,18.8899,18.8899,3900.0
2007-06-07 12:10:00,18.9,18.91,18.89,18.91,8800.0,18.8999,18.9099,18.8899,18.9099,8800.0
2007-06-07 12:15:00,18.93,18.95,18.9,18.9,7500.0,18.9299,18.9499,18.8999,18.8999,7500.0
2007-06-07 12:20:00,18.9,18.93,18.9,18.93,5000.0,18.8999,18.9299,18.8999,18.9299,5000.0
2007-06-07 12:25:00,18.92,18.93,18.92,18.93,1700.0,18.9199,18.9299,18.9199,18.9299,1700.0
2007-06-07 12:30:00,18.93,18.95,18.9,18.9,5300.0,18.9299,18.9499,18.8999,18.8999,5300.0
2007-06-07 12:35:00,18.91,18.93,18.9,18.9,6400.0,18.9099,18.9299,18.8999,18.8999,6400.0
2007-06-07 12:40:00,18.9,18.91,18.84,18.85,18300.0,18.8999,18.9099,18.8399,18.8499,18300.0
2007-06-07 12:45:00,18.85,18.86,18.8,18.8,11100.0,18.8499,18.8599,18.7999,18.7999,11100.0
2007-06-07 12:50:00,18.8,18.8,18.78,18.79,10700.0,18.7999,18.7999,18.7799,18.7899,10700.0
2007-06-07 12:55:00,18.78,18.8,18.78,18.8,6100.0,18.7799,18.7999,18.7799,18.7999,6100.0
2007-06-07 13:00:00,18.8,18.82,18.79,18.8,5300.0,18.7999,18.8199,18.7899,18.7999,5300.0
2007-06-07 13:05:00,18.8,18.81,18.74,18.75,11000.0,18.7999,18.8099,18.7399,18.7499,11000.0
2007-06-07 13:10:00,18.76,18.76,18.74,18.75,3000.0,18.7599,18.7599,18.7399,18.7499,3000.0
2007-06-07 13:15:00,18.74,18.77,18.73,18.77,10000.0,18.7399,18.7699,18.7299,18.7699,10000.0
2007-06-07 13:20:00,18.77,18.87,18.77,18.86,12300.0,18.7699,18.8699,18.7699,18.8599,12300.0
2007-06-07 13:25:00,18.88,18.9,18.81,18.83,12400.0,18.8799,18.8999,18.8099,18.8299,12400.0
2007-06-07 13:30:00,18.83,18.83,18.77,18.77,37400.0,18.8299,18.8299,18.7699,18.7699,37400.0
2007-06-07 13:35:00,18.77,18.78,18.71,18.71,10500.0,18.7699,18.7799,18.7099,18.7099,10500.0
2007-06-07 13:40:00,18.71,18.75,18.7,18.73,9700.0,18.7099,18.7499,18.6999,18.7299,9700.0
2007-06-07 13:45:00,18.74,18.79,18.74,18.74,6300.0,18.7399,18.7899,18.7399,18.7399,6300.0
2007-06-07 13:50:00,18.74,18.8,18.74,18.77,9100.0,18.7399,18.7999,18.7399,18.7699,9100.0
2007-06-07 13:55:00,18.76,18.76,18.74,18.75,6600.0,18.7599,18.7599,18.7399,18.7499,6600.0
2007-06-07 14:00:00,18.74,18.77,18.74,18.74,9800.0,18.7399,18.7699,18.7399,18.7399,9800.0
2007-06-07 14:05:00,18.74,18.82,18.73,18.76,13400.0,18.7399,18.8199,18.7299,18.7599,13400.0
2007-06-07 14:10:00,18.75,18.78,18.75,18.77,5900.0,18.7499,18.7799,18.7499,18.7699,5900.0
2007-06-07 14:15:00,18.77,18.77,18.75,18.76,12300.0,18.7699,18.7699,18.7499,18.7599,12300.0
2007-06-07 14:20:00,18.76,18.8,18.74,18.76,56300.0,18.7599,18.7999,18.7399,18.7599,56300.0
2007-06-07 14:25:00,18.76,18.8,18.75,18.75,13100.0,18.7599,18.7999,18.7499,18.7499,13100.0
2007-06-07 14:30:00,18.75,18.79,18.75,18.76,6100.0,18.7499,18.7899,18.7499,18.7599,6100.0
2007-06-07 14:35:00,18.74,18.74,18.7,18.7,40500.0,18.7399,18.7399,18.6999,18.6999,40500.0
2007-06-07 14:40:00,18.7,18.7,18.69,18.7,38600.0,18.6999,18.6999,18.6899,18.6999,38600.0
2007-06-07 14:45:00,18.7,18.71,18.65,18.65,32300.0,18.6999,18.7099,18.6499,18.6499,32300.0
2007-06-07 14:50:00,18.64,18.65,18.62,18.63,29500.0,18.6399,18.6499,18.6199,18.6299,29500.0
2007-06-07 14:55:00,18.65,18.67,18.65,18.65,6700.0,18.6499,18.6699,18.6499,18.6499,6700.0
2007-06-07 15:00:00,18.64,18.66,18.63,18.65,3200.0,18.6399,18.6599,18.6299,18.6499,3200.0
2007-06-07 15:05:00,18.65,18.69,18.62,18.69,19900.0,18.6499,18.6899,18.6199,18.6899,19900.0
2007-06-07 15:10:00,18.7,18.73,18.69,18.72,5100.0,18.6999,18.7299,18.6899,18.7199,5100.0
2007-06-07 15:15:00,18.74,18.79,18.7,18.71,7100.0,18.7399,18.7899,18.6999,18.7099,7100.0
2007-06-07 15:20:00,18.71,18.77,18.7,18.7,13600.0,18.7099,18.7699,18.6999,18.6999,13600.0
2007-06-07 15:25:00,18.7,18.7,18.63,18.65,9200.0,18.6999,18.6999,18.6299,18.6499,9200.0
2007-06-07 15:30:00,18.65,18.67,18.64,18.65,9500.0,18.6499,18.6699,18.6399,18.6499,9500.0
2007-06-07 15:35:00,18.65,18.66,18.6,18.64,30300.0,18.6499,18.6599,18.5999,18.6399,30300.0
2007-06-07 15:40:00,18.64,18.64,18.49,18.5,38900.0,18.6399,18.6399,18.4899,18.4999,38900.0
2007-06-07 15:45:00,18.5,18.56,18.5,18.5,32300.0,18.4999,18.5599,18.4999,18.4999,32300.0
2007-06-07 15:50:00,18.5,18.51,18.46,18.47,31000.0,18.4999,18.5099,18.4599,18.4699,31000.0
2007-06-07 15:55:00,18.48,18.63,18.46,18.57,51100.0,18.4799,18.6299,18.4599,18.5699,51100.0
2007-06-08 09:30:00,18.57,18.69,18.5,18.68,7700.0,18.5699,18.6899,18.4999,18.6799,7700.0
2007-06-08 09:35:00,18.64,18.64,18.56,18.56,3600.0,18.6399,18.6399,18.5599,18.5599,3600.0
2007-06-08 09:40:00,18.55,18.55,18.5,18.54,7800.0,18.5499,18.5499,18.4999,18.5399,7800.0
2007-06-08 09:45:00,18.54,18.59,18.52,18.57,5200.0,18.5399,18.5899,18.5199,18.5699,5200.0
2007-06-08 09:50:00,18.57,18.59,18.5,18.5,5700.0,18.5699,18.5899,18.4999,18.4999,5700.0
2007-06-08 09:55:00,18.47,18.53,18.3,18.39,21900.0,18.4699,18.5299,18.2999,18.3899,21900.0
2007-06-08 10:00:00,18.36,18.36,18.25,18.29,32900.0,18.3599,18.3599,18.2499,18.2899,32900.0
2007-06-08 10:05:00,18.32,18.35,18.32,18.33,15800.0,18.3199,18.3499,18.3199,18.3299,15800.0
2007-06-08 10:10:00,18.33,18.33,18.3,18.3,18500.0,18.3299,18.3299,18.2999,18.2999,18500.0
2007-06-08 10:15:00,18.3,18.36,18.3,18.36,5500.0,18.2999,18.3599,18.2999,18.3599,5500.0
2007-06-08 10:20:00,18.35,18.35,18.33,18.34,11900.0,18.3499,18.3499,18.3299,18.3399,11900.0
2007-06-08 10:25:00,18.35,18.36,18.34,18.35,12500.0,18.3499,18.3599,18.3399,18.3499,12500.0
2007-06-08 10:30:00,18.35,18.35,18.29,18.32,11600.0,18.3499,18.3499,18.2899,18.3199,11600.0
2007-06-08 10:35:00,18.32,18.33,18.26,18.29,29700.0,18.3199,18.3299,18.2599,18.2899,29700.0
2007-06-08 10:40:00,18.28,18.35,18.28,18.35,28700.0,18.2799,18.3499,18.2799,18.3499,28700.0
2007-06-08 10:45:00,18.35,18.44,18.32,18.39,23100.0,18.3499,18.4399,18.3199,18.3899,23100.0
2007-06-08 10:50:00,18.39,18.48,18.35,18.45,5400.0,18.3899,18.4799,18.3499,18.4499,5400.0
2007-06-08 10:55:00,18.46,18.46,18.44,18.45,1700.0,18.4599,18.4599,18.4399,18.4499,1700.0
2007-06-08 11:00:00,18.44,18.44,18.35,18.39,3600.0,18.4399,18.4399,18.3499,18.3899,3600.0
2007-06-08 11:05:00,18.38,18.45,18.36,18.36,17300.0,18.3799,18.4499,18.3599,18.3599,17300.0
2007-06-08 11:10:00,18.37,18.41,18.36,18.37,5500.0,18.3699,18.4099,18.3599,18.3699,5500.0
2007-06-08 11:15:00,18.37,18.4,18.37,18.38,2200.0,18.3699,18.3999,18.3699,18.3799,2200.0
2007-06-08 11:20:00,18.39,18.41,18.39,18.4,1700.0,18.3899,18.4099,18.3899,18.3999,1700.0
2007-06-08 11:25:00,18.4,18.43,18.39,18.4,4100.0,18.3999,18.4299,18.3899,18.3999,4100.0
2007-06-08 11:30:00,18.42,18.44,18.4,18.43,16300.0,18.4199,18.4399,18.3999,18.4299,16300.0
2007-06-08 11:35:00,18.44,18.44,18.37,18.39,21900.0,18.4399,18.4399,18.3699,18.3899,21900.0
2007-06-08 11:40:00,18.4,18.5,18.4,18.45,71600.0,18.3999,18.4999,18.3999,18.4499,71600.0
2007-06-08 11:45:00,18.48,18.65,18.48,18.64,40400.0,18.4799,18.6499,18.4799,18.6399,40400.0
2007-06-08 11:50:00,18.64,18.64,18.57,18.58,18000.0,18.6399,18.6399,18.5699,18.5799,18000.0
2007-06-08 11:55:00,18.59,18.6,18.58,18.6,10400.0,18.5899,18.5999,18.5799,18.5999,10400.0
2007-06-08 12:00:00,18.58,18.6,18.58,18.59,13800.0,18.5799,18.5999,18.5799,18.5899,13800.0
2007-06-08 12:05:00,18.6,18.61,18.58,18.6,8700.0,18.5999,18.6099,18.5799,18.5999,8700.0
2007-06-08 12:10:00,18.6,18.64,18.5,18.61,20200.0,18.5999,18.6399,18.4999,18.6099,20200.0
2007-06-08 12:15:00,18.61,18.62,18.61,18.62,3000.0,18.6099,18.6199,18.6099,18.6199,3000.0
2007-06-08 12:20:00,18.62,18.66,18.62,18.63,15400.0,18.6199,18.6599,18.6199,18.6299,15400.0
2007-06-08 12:25:00,18.63,18.66,18.63,18.64,6900.0,18.6299,18.6599,18.6299,18.6399,6900.0
2007-06-08 12:30:00,18.64,18.64,18.63,18.63,3200.0,18.6399,18.6399,18.6299,18.6299,3200.0
2007-06-08 12:35:00,18.63,18.65,18.63,18.65,8400.0,18.6299,18.6499,18.6299,18.6499,8400.0
2007-06-08 12:40:00,18.65,18.69,18.65,18.66,10700.0,18.6499,18.6899,18.6499,18.6599,10700.0
2007-06-08 12:45:00,18.65,18.66,18.63,18.64,8600.0,18.6499,18.6599,18.6299,18.6399,8600.0
2007-06-08 12:50:00,18.65,18.66,18.56,18.6,11300.0,18.6499,18.6599,18.5599,18.5999,11300.0
2007-06-08 12:55:00,18.62,18.63,18.59,18.61,10300.0,18.6199,18.6299,18.5899,18.6099,10300.0
2007-06-08 13:00:00,18.61,18.67,18.59,18.64,161000.0,18.6099,18.6699,18.5899,18.6399,161000.0
2007-06-08 13:05:00,18.63,18.63,18.52,18.52,1200.0,18.6299,18.6299,18.5199,18.5199,1200.0
2007-06-08 13:10:00,18.51,18.52,18.51,18.51,500.0,18.5099,18.5199,18.5099,18.5099,500.0
2007-06-08 13:15:00,18.51,18.68,18.51,18.66,5700.0,18.5099,18.6799,18.5099,18.6599,5700.0
2007-06-08 13:20:00,18.66,18.66,18.61,18.63,14100.0,18.6599,18.6599,18.6099,18.6299,14100.0
2007-06-08 13:25:00,18.61,18.63,18.59,18.63,7000.0,18.6099,18.6299,18.5899,18.6299,7000.0
2007-06-08 13:30:00,18.63,18.65,18.6,18.6,7400.0,18.6299,18.6499,18.5999,18.5999,7400.0
2007-06-08 13:35:00,18.6,18.6,18.54,18.55,8300.0,18.5999,18.5999,18.5399,18.5499,8300.0
2007-06-08 13:40:00,18.56,18.6,18.55,18.58,14500.0,18.5599,18.5999,18.5499,18.5799,14500.0
2007-06-08 13:45:00,18.58,18.6,18.55,18.59,60900.0,18.5799,18.5999,18.5499,18.5899,60900.0
2007-06-08 13:50:00,18.59,18.63,18.58,18.63,3800.0,18.5899,18.6299,18.5799,18.6299,3800.0
2007-06-08 13:55:00,18.62,18.65,18.57,18.65,38600.0,18.6199,18.6499,18.5699,18.6499,38600.0
2007-06-08 14:00:00,18.65,18.65,18.64,18.65,21200.0,18.6499,18.6499,18.6399,18.6499,21200.0
2007-06-08 14:05:00,18.65,18.68,18.6,18.67,22700.0,18.6499,18.6799,18.5999,18.6699,22700.0
2007-06-08 14:10:00,18.68,18.68,18.67,18.68,10100.0,18.6799,18.6799,18.6699,18.6799,10100.0
2007-06-08 14:15:00,18.67,18.88,18.66,18.68,29500.0,18.6699,18.8799,18.6599,18.6799,29500.0
2007-06-08 14:20:00,18.69,18.84,18.68,18.83,54000.0,18.6899,18.8399,18.6799,18.8299,54000.0
2007-06-08 14:25:00,18.84,18.84,18.56,18.67,57300.0,18.8399,18.8399,18.5599,18.6699,57300.0
2007-06-08 14:30:00,18.68,18.68,18.63,18.63,15100.0,18.6799,18.6799,18.6299,18.6299,15100.0
2007-06-08 14:35:00,18.64,18.66,18.64,18.64,15500.0,18.6399,18.6599,18.6399,18.6399,15500.0
2007-06-08 14:40:00,18.65,18.65,18.63,18.63,12900.0,18.6499,18.6499,18.6299,18.6299,12900.0
2007-06-08 14:45:00,18.63,18.66,18.63,18.64,11900.0,18.6299,18.6599,18.6299,18.6399,11900.0
2007-06-08 14:50:00,18.64,18.65,18.64,18.64,8300.0,18.6399,18.6499,18.6399,18.6399,8300.0
2007-06-08 14:55:00,18.64,18.65,18.64,18.65,12600.0,18.6399,18.6499,18.6399,18.6499,12600.0
2007-06-08 15:00:00,18.65,18.69,18.63,18.67,15900.0,18.6499,18.6899,18.6299,18.6699,15900.0
2007-06-08 15:05:00,18.68,18.68,18.63,18.63,18100.0,18.6799,18.6799,18.6299,18.6299,18100.0
2007-06-08 15:10:00,18.63,18.65,18.57,18.61,26400.0,18.6299,18.6499,18.5699,18.6099,26400.0
2007-06-08 15:15:00,18.61,18.62,18.58,18.6,11600.0,18.6099,18.6199,18.5799,18.5999,11600.0
2007-06-08 15:20:00,18.6,18.6,18.51,18.6,18300.0,18.5999,18.5999,18.5099,18.5999,18300.0
2007-06-08 15:25:00,18.59,18.6,18.53,18.55,23000.0,18.5899,18.5999,18.5299,18.5499,23000.0
2007-06-08 15:30:00,18.55,18.69,18.55,18.69,18200.0,18.5499,18.6899,18.5499,18.6899,18200.0
2007-06-08 15:35:00,18.68,18.73,18.62,18.65,20200.0,18.6799,18.7299,18.6199,18.6499,20200.0
2007-06-08 15:40:00,18.66,18.73,18.65,18.73,29300.0,18.6599,18.7299,18.6499,18.7299,29300.0
2007-06-08 15:45:00,18.71,18.81,18.62,18.81,24200.0,18.7099,18.8099,18.6199,18.8099,24200.0
2007-06-08 15:50:00,18.78,18.79,18.61,18.64,57800.0,18.7799,18.7899,18.6099,18.6399,57800.0
2007-06-08 15:55:00,18.62,18.66,18.61,18.65,27200.0,18.6199,18.6599,18.6099,18.6499,27200.0
2007-06-11 09:30:00,18.56,18.56,18.3,18.3,21100.0,18.5599,18.5599,18.2999,18.2999,21100.0
2007-06-11 09:35:00,18.29,18.29,18.12,18.14,33800.0,18.2899,18.2899,18.1199,18.1399,33800.0
2007-06-11 09:40:00,18.16,18.34,18.0,18.34,76400.0,18.1599,18.3399,17.9999,18.3399,76400.0
2007-06-11 09:45:00,18.39,18.48,18.05,18.27,48900.0,18.3899,18.4799,18.0499,18.2699,48900.0
2007-06-11 09:50:00,18.29,18.35,18.2,18.21,15400.0,18.2899,18.3499,18.1999,18.2099,15400.0
2007-06-11 09:55:00,18.21,18.63,18.21,18.63,27000.0,18.2099,18.6299,18.2099,18.6299,27000.0
2007-06-11 10:00:00,18.64,18.67,18.42,18.6,23200.0,18.6399,18.6699,18.4199,18.5999,23200.0
2007-06-11 10:05:00,18.45,18.64,18.45,18.57,9700.0,18.4499,18.6399,18.4499,18.5699,9700.0
2007-06-11 10:10:00,18.57,18.57,18.39,18.48,28600.0,18.5699,18.5699,18.3899,18.4799,28600.0
2007-06-11 10:15:00,18.46,18.64,18.37,18.58,23900.0,18.4599,18.6399,18.3699,18.5799,23900.0
2007-06-11 10:20:00,18.54,18.56,18.51,18.52,6500.0,18.5399,18.5599,18.5099,18.5199,6500.0
2007-06-11 10:25:00,18.53,18.56,18.53,18.56,6500.0,18.5299,18.5599,18.5299,18.5599,6500.0
2007-06-11 10:30:00,18.56,18.6,18.35,18.45,13500.0,18.5599,18.5999,18.3499,18.4499,13500.0
2007-06-11 10:35:00,18.46,18.5,18.45,18.45,8500.0,18.4599,18.4999,18.4499,18.4499,8500.0
2007-06-11 10:40:00,18.45,18.47,18.4,18.46,10800.0,18.4499,18.4699,18.3999,18.4599,10800.0
2007-06-11 10:45:00,18.46,18.48,18.4,18.4,5700.0,18.4599,18.4799,18.3999,18.3999,5700.0
2007-06-11 10:50:00,18.41,18.5,18.4,18.5,4200.0,18.4099,18.4999,18.3999,18.4999,4200.0
2007-06-11 10:55:00,18.47,18.49,18.39,18.44,8300.0,18.4699,18.4899,18.3899,18.4399,8300.0
2007-06-11 11:00:00,18.44,18.5,18.41,18.47,42200.0,18.4399,18.4999,18.4099,18.4699,42200.0
2007-06-11 11:05:00,18.43,18.48,18.43,18.48,12800.0,18.4299,18.4799,18.4299,18.4799,12800.0
2007-06-11 11:10:00,18.48,18.5,18.33,18.34,14400.0,18.4799,18.4999,18.3299,18.3399,14400.0
2007-06-11 11:15:00,18.34,18.47,18.3,18.47,4100.0,18.3399,18.4699,18.2999,18.4699,4100.0
2007-06-11 11:20:00,18.46,18.5,18.45,18.47,7000.0,18.4599,18.4999,18.4499,18.4699,7000.0
2007-06-11 11:25:00,18.5,18.5,18.49,18.5,11700.0,18.4999,18.4999,18.4899,18.4999,11700.0
2007-06-11 11:30:00,18.49,18.5,18.47,18.47,9300.0,18.4899,18.4999,18.4699,18.4699,9300.0
2007-06-11 11:35:00,18.48,18.48,18.37,18.4,3800.0,18.4799,18.4799,18.3699,18.3999,3800.0
2007-06-11 11:40:00,18.4,18.42,18.4,18.41,5100.0,18.3999,18.4199,18.3999,18.4099,5100.0
2007-06-11 11:45:00,18.45,18.49,18.45,18.48,3600.0,18.4499,18.4899,18.4499,18.4799,3600.0
2007-06-11 11:50:00,18.49,18.49,18.47,18.48,4700.0,18.4899,18.4899,18.4699,18.4799,4700.0
2007-06-11 11:55:00,18.48,18.49,18.46,18.46,3500.0,18.4799,18.4899,18.4599,18.4599,3500.0
2007-06-11 12:00:00,18.46,18.46,18.44,18.45,3300.0,18.4599,18.4599,18.4399,18.4499,3300.0
2007-06-11 12:05:00,18.44,18.46,18.44,18.45,4200.0,18.4399,18.4599,18.4399,18.4499,4200.0
2007-06-11 12:10:00,18.45,18.46,18.45,18.46,2300.0,18.4499,18.4599,18.4499,18.4599,2300.0
2007-06-11 12:15:00,18.45,18.46,18.44,18.45,3400.0,18.4499,18.4599,18.4399,18.4499,3400.0
2007-06-11 12:20:00,18.44,18.45,18.44,18.44,1100.0,18.4399,18.4499,18.4399,18.4399,1100.0
2007-06-11 12:25:00,18.45,18.46,18.45,18.46,6200.0,18.4499,18.4599,18.4499,18.4599,6200.0
2007-06-11 12:30:00,18.45,18.47,18.45,18.46,9400.0,18.4499,18.4699,18.4499,18.4599,9400.0
2007-06-11 12:35:00,18.45,18.46,18.43,18.46,2400.0,18.4499,18.4599,18.4299,18.4599,2400.0
2007-06-11 12:40:00,18.45,18.47,18.45,18.46,7200.0,18.4499,18.4699,18.4499,18.4599,7200.0
2007-06-11 12:45:00,18.48,18.5,18.48,18.5,9600.0,18.4799,18.4999,18.4799,18.4999,9600.0
2007-06-11 12:50:00,18.5,18.5,18.49,18.5,10700.0,18.4999,18.4999,18.4899,18.4999,10700.0
2007-06-11 12:55:00,18.5,18.5,18.49,18.5,3400.0,18.4999,18.4999,18.4899,18.4999,3400.0
2007-06-11 13:00:00,18.49,18.5,18.48,18.49,4100.0,18.4899,18.4999,18.4799,18.4899,4100.0
2007-06-11 13:05:00,18.5,18.53,18.49,18.5,225500.0,18.4999,18.5299,18.4899,18.4999,225500.0
2007-06-11 13:10:00,18.5,18.5,18.49,18.5,7600.0,18.4999,18.4999,18.4899,18.4999,7600.0
2007-06-11 13:15:00,18.5,18.59,18.49,18.59,7700.0,18.4999,18.5899,18.4899,18.5899,7700.0
2007-06-11 13:20:00,18.57,18.58,18.56,18.58,8800.0,18.5699,18.5799,18.5599,18.5799,8800.0
2007-06-11 13:25:00,18.58,18.64,18.58,18.62,19400.0,18.5799,18.6399,18.5799,18.6199,19400.0
2007-06-11 13:30:00,18.64,18.65,18.62,18.62,14500.0,18.6399,18.6499,18.6199,18.6199,14500.0
2007-06-11 13:35:00,18.63,18.67,18.61,18.67,629800.0,18.6299,18.6699,18.6099,18.6699,629800.0
2007-06-11 13:40:00,18.67,18.88,18.67,18.87,31400.0,18.6699,18.8799,18.6699,18.8699,31400.0
2007-06-11 13:45:00,18.86,19.11,18.85,19.0,161200.0,18.8599,19.1099,18.8499,18.9999,161200.0
2007-06-11 13:50:00,18.96,19.0,18.75,18.79,137700.0,18.9599,18.9999,18.7499,18.7899,137700.0
2007-06-11 13:55:00,18.77,18.92,18.77,18.9,15000.0,18.7699,18.9199,18.7699,18.8999,15000.0
2007-06-11 14:00:00,18.9,18.95,18.85,18.9,56300.0,18.8999,18.9499,18.8499,18.8999,56300.0
2007-06-11 14:05:00,18.9,19.02,18.9,19.0,18100.0,18.8999,19.0199,18.8999,18.9999,18100.0
2007-06-11 14:10:00,19.0,19.07,18.93,19.04,18100.0,18.9999,19.0699,18.9299,19.0399,18100.0
2007-06-11 14:15:00,19.03,19.05,18.99,19.03,20100.0,19.0299,19.0499,18.9899,19.0299,20100.0
2007-06-11 14:20:00,19.03,19.06,19.02,19.02,12800.0,19.0299,19.0599,19.0199,19.0199,12800.0
2007-06-11 14:25:00,19.03,19.12,19.03,19.12,23200.0,19.0299,19.1199,19.0299,19.1199,23200.0
2007-06-11 14:30:00,19.11,19.12,18.96,19.0,40600.0,19.1099,19.1199,18.9599,18.9999,40600.0
2007-06-11 14:35:00,19.02,19.04,19.0,19.03,7100.0,19.0199,19.0399,18.9999,19.0299,7100.0
2007-06-11 14:40:00,19.03,19.04,19.02,19.02,7400.0,19.0299,19.0399,19.0199,19.0199,7400.0
2007-06-11 14:45:00,19.03,19.04,18.95,18.95,17600.0,19.0299,19.0399,18.9499,18.9499,17600.0
2007-06-11 14:50:00,18.95,19.02,18.94,19.0,11300.0,18.9499,19.0199,18.9399,18.9999,11300.0
2007-06-11 14:55:00,19.0,19.02,18.85,18.85,17800.0,18.9999,19.0199,18.8499,18.8499,17800.0
2007-06-11 15:00:00,18.86,18.94,18.86,18.88,10800.0,18.8599,18.9399,18.8599,18.8799,10800.0
2007-06-11 15:05:00,18.88,18.89,18.84,18.86,28200.0,18.8799,18.8899,18.8399,18.8599,28200.0
2007-06-11 15:10:00,18.86,18.86,18.79,18.8,30300.0,18.8599,18.8599,18.7899,18.7999,30300.0
2007-06-11 15:15:00,18.81,18.81,18.75,18.79,18600.0,18.8099,18.8099,18.7499,18.7899,18600.0
2007-06-11 15:20:00,18.79,18.79,18.69,18.71,15700.0,18.7899,18.7899,18.6899,18.7099,15700.0
2007-06-11 15:25:00,18.71,18.74,18.71,18.74,19100.0,18.7099,18.7399,18.7099,18.7399,19100.0
2007-06-11 15:30:00,18.73,18.75,18.72,18.73,23400.0,18.7299,18.7499,18.7199,18.7299,23400.0
2007-06-11 15:35:00,18.72,18.73,18.62,18.63,17700.0,18.7199,18.7299,18.6199,18.6299,17700.0
2007-06-11 15:40:00,18.63,18.89,18.61,18.88,59500.0,18.6299,18.8899,18.6099,18.8799,59500.0
2007-06-11 15:45:00,18.88,18.89,18.81,18.83,37800.0,18.8799,18.8899,18.8099,18.8299,37800.0
2007-06-11 15:50:00,18.82,18.82,18.72,18.75,33400.0,18.8199,18.8199,18.7199,18.7499,33400.0
2007-06-11 15:55:00,18.75,18.95,18.75,18.94,66500.0,18.7499,18.9499,18.7499,18.9399,66500.0
2007-06-12 09:30:00,20.0,20.01,19.71,19.75,291400.0,19.9999,20.0099,19.7099,19.7499,291400.0
2007-06-12 09:35:00,19.76,19.88,19.64,19.79,230700.0,19.7599,19.8799,19.6399,19.7899,230700.0
2007-06-12 09:40:00,19.79,19.97,19.77,19.8,338900.0,19.7899,19.9699,19.7699,19.7999,338900.0
2007-06-12 09:45:00,19.81,19.82,19.75,19.8,492300.0,19.8099,19.8199,19.7499,19.7999,492300.0
2007-06-12 09:50:00,19.8,19.8,19.5,19.63,153900.0,19.7999,19.7999,19.4999,19.6299,153900.0
2007-06-12 09:55:00,19.6,19.75,19.6,19.74,87600.0,19.5999,19.7499,19.5999,19.7399,87600.0
2007-06-12 10:00:00,19.73,19.82,19.68,19.7,111900.0,19.7299,19.8199,19.6799,19.6999,111900.0
2007-06-12 10:05:00,19.71,19.86,19.7,19.75,61300.0,19.7099,19.8599,19.6999,19.7499,61300.0
2007-06-12 10:10:00,19.75,19.97,19.7,19.79,114800.0,19.7499,19.9699,19.6999,19.7899,114800.0
2007-06-12 10:15:00,19.8,19.9,19.78,19.83,150600.0,19.7999,19.8999,19.7799,19.8299,150600.0
2007-06-12 10:20:00,19.83,19.85,19.76,19.8,106700.0,19.8299,19.8499,19.7599,19.7999,106700.0
2007-06-12 10:25:00,19.8,19.84,19.76,19.79,103800.0,19.7999,19.8399,19.7599,19.7899,103800.0
2007-06-12 10:30:00,19.8,20.0,19.79,19.94,91600.0,19.7999,19.9999,19.7899,19.9399,91600.0
2007-06-12 10:35:00,19.95,20.2,19.94,20.14,218700.0,19.9499,20.1999,19.9399,20.1399,218700.0
2007-06-12 10:40:00,20.13,20.23,20.02,20.12,157100.0,20.1299,20.2299,20.0199,20.1199,157100.0
2007-06-12 10:45:00,20.1,20.13,20.06,20.08,103500.0,20.0999,20.1299,20.0599,20.0799,103500.0
2007-06-12 10:50:00,20.1,20.1,20.02,20.06,72600.0,20.0999,20.0999,20.0199,20.0599,72600.0
2007-06-12 10:55:00,20.09,20.1,20.05,20.05,38000.0,20.0899,20.0999,20.0499,20.0499,38000.0
2007-06-12 11:00:00,20.04,20.05,19.88,19.91,75700.0,20.0399,20.0499,19.8799,19.9099,75700.0
2007-06-12 11:05:00,19.91,20.04,19.91,20.03,62400.0,19.9099,20.0399,19.9099,20.0299,62400.0
2007-06-12 11:10:00,20.02,20.03,19.95,19.96,25600.0,20.0199,20.0299,19.9499,19.9599,25600.0
2007-06-12 11:15:00,19.96,19.96,19.89,19.92,34300.0,19.9599,19.9599,19.8899,19.9199,34300.0
2007-06-12 11:20:00,19.91,20.02,19.9,20.01,38500.0,19.9099,20.0199,19.8999,20.0099,38500.0
2007-06-12 11:25:00,20.01,20.01,19.94,20.0,15000.0,20.0099,20.0099,19.9399,19.9999,15000.0
2007-06-12 11:30:00,20.0,20.01,19.99,20.0,25700.0,19.9999,20.0099,19.9899,19.9999,25700.0
2007-06-12 11:35:00,20.0,20.01,19.98,20.0,14600.0,19.9999,20.0099,19.9799,19.9999,14600.0
2007-06-12 11:40:00,19.99,20.01,19.99,20.01,97200.0,19.9899,20.0099,19.9899,20.0099,97200.0
2007-06-12 11:45:00,20.02,20.2,19.95,20.1,79200.0,20.0199,20.1999,19.9499,20.0999,79200.0
2007-06-12 11:50:00,20.13,20.14,20.1,20.14,90900.0,20.1299,20.1399,20.0999,20.1399,90900.0
2007-06-12 11:55:00,20.14,20.14,20.05,20.07,51900.0,20.1399,20.1399,20.0499,20.0699,51900.0
2007-06-12 12:00:00,20.08,20.1,20.04,20.06,14400.0,20.0799,20.0999,20.0399,20.0599,14400.0
2007-06-12 12:05:00,20.08,20.1,20.07,20.1,17900.0,20.0799,20.0999,20.0699,20.0999,17900.0
2007-06-12 12:10:00,20.1,20.1,20.01,20.02,22100.0,20.0999,20.0999,20.0099,20.0199,22100.0
2007-06-12 12:15:00,20.01,20.09,19.99,20.08,28300.0,20.0099,20.0899,19.9899,20.0799,28300.0
2007-06-12 12:20:00,20.07,20.09,20.0,20.01,35100.0,20.0699,20.0899,19.9999,20.0099,35100.0
2007-06-12 12:25:00,20.0,20.03,20.0,20.01,30300.0,19.9999,20.0299,19.9999,20.0099,30300.0
2007-06-12 12:30:00,20.01,20.02,19.99,20.01,17100.0,20.0099,20.0199,19.9899,20.0099,17100.0
2007-06-12 12:35:00,20.01,20.1,20.01,20.1,7700.0,20.0099,20.0999,20.0099,20.0999,7700.0
2007-06-12 12:40:00,20.1,20.1,19.99,20.0,79400.0,20.0999,20.0999,19.9899,19.9999,79400.0
2007-06-12 12:45:00,19.99,20.03,19.99,20.02,14400.0,19.9899,20.0299,19.9899,20.0199,14400.0
2007-06-12 12:50:00,20.03,20.07,20.02,20.06,8200.0,20.0299,20.0699,20.0199,20.0599,8200.0
2007-06-12 12:55:00,20.06,20.07,20.04,20.04,14800.0,20.0599,20.0699,20.0399,20.0399,14800.0
2007-06-12 13:00:00,20.04,20.04,19.9,19.9,30000.0,20.0399,20.0399,19.8999,19.8999,30000.0
2007-06-12 13:05:00,19.9,19.91,19.85,19.88,48900.0,19.8999,19.9099,19.8499,19.8799,48900.0
2007-06-12 13:10:00,19.89,19.89,19.73,19.84,74600.0,19.8899,19.8899,19.7299,19.8399,74600.0
2007-06-12 13:15:00,19.84,19.98,19.82,19.87,33100.0,19.8399,19.9799,19.8199,19.8699,33100.0
2007-06-12 13:20:00,19.85,19.98,19.84,19.98,11400.0,19.8499,19.9799,19.8399,19.9799,11400.0
2007-06-12 13:25:00,20.0,20.0,19.9,19.92,11000.0,19.9999,19.9999,19.8999,19.9199,11000.0
2007-06-12 13:30:00,19.91,19.91,19.89,19.89,4700.0,19.9099,19.9099,19.8899,19.8899,4700.0
2007-06-12 13:35:00,19.9,19.9,19.88,19.9,5800.0,19.8999,19.8999,19.8799,19.8999,5800.0
2007-06-12 13:40:00,19.9,19.99,19.9,19.98,13700.0,19.8999,19.9899,19.8999,19.9799,13700.0
2007-06-12 13:45:00,19.98,19.99,19.82,19.94,16600.0,19.9799,19.9899,19.8199,19.9399,16600.0
2007-06-12 13:50:00,19.94,19.95,19.92,19.93,7100.0,19.9399,19.9499,19.9199,19.9299,7100.0
2007-06-12 13:55:00,19.93,20.0,19.92,20.0,22900.0,19.9299,19.9999,19.9199,19.9999,22900.0
2007-06-12 14:00:00,19.98,20.08,19.98,20.06,55600.0,19.9799,20.0799,19.9799,20.0599,55600.0
2007-06-12 14:05:00,20.08,20.14,20.05,20.07,57500.0,20.0799,20.1399,20.0499,20.0699,57500.0
2007-06-12 14:10:00,20.07,20.07,20.04,20.05,17200.0,20.0699,20.0699,20.0399,20.0499,17200.0
2007-06-12 14:15:00,20.05,20.05,19.83,19.84,30300.0,20.0499,20.0499,19.8299,19.8399,30300.0
2007-06-12 14:20:00,19.84,19.92,19.84,19.86,27800.0,19.8399,19.9199,19.8399,19.8599,27800.0
2007-06-12 14:25:00,19.86,19.86,19.84,19.84,7900.0,19.8599,19.8599,19.8399,19.8399,7900.0
2007-06-12 14:30:00,19.84,19.86,19.82,19.83,139400.0,19.8399,19.8599,19.8199,19.8299,139400.0
2007-06-12 14:35:00,19.83,19.83,19.7,19.71,61000.0,19.8299,19.8299,19.6999,19.7099,61000.0
2007-06-12 14:40:00,19.71,19.82,19.71,19.75,40200.0,19.7099,19.8199,19.7099,19.7499,40200.0
2007-06-12 14:45:00,19.75,19.81,19.72,19.75,34700.0,19.7499,19.8099,19.7199,19.7499,34700.0
2007-06-12 14:50:00,19.75,19.81,19.74,19.81,19100.0,19.7499,19.8099,19.7399,19.8099,19100.0
2007-06-12 14:55:00,19.81,19.81,19.75,19.79,19800.0,19.8099,19.8099,19.7499,19.7899,19800.0
2007-06-12 15:00:00,19.79,19.87,19.76,19.77,20100.0,19.7899,19.8699,19.7599,19.7699,20100.0
2007-06-12 15:05:00,19.75,19.75,19.55,19.61,38600.0,19.7499,19.7499,19.5499,19.6099,38600.0
2007-06-12 15:10:00,19.61,19.62,19.52,19.53,48000.0,19.6099,19.6199,19.5199,19.5299,48000.0
2007-06-12 15:15:00,19.53,19.67,19.3,19.64,70700.0,19.5299,19.6699,19.2999,19.6399,70700.0
2007-06-12 15:20:00,19.65,19.7,19.44,19.45,27900.0,19.6499,19.6999,19.4399,19.4499,27900.0
2007-06-12 15:25:00,19.44,19.52,19.44,19.51,31600.0,19.4399,19.5199,19.4399,19.5099,31600.0
2007-06-12 15:30:00,19.49,19.49,19.41,19.44,20100.0,19.4899,19.4899,19.4099,19.4399,20100.0
2007-06-12 15:35:00,19.44,19.46,19.37,19.37,26000.0,19.4399,19.4599,19.3699,19.3699,26000.0
2007-06-12 15:40:00,19.37,19.4,19.34,19.35,38400.0,19.3699,19.3999,19.3399,19.3499,38400.0
2007-06-12 15:45:00,19.35,19.4,19.3,19.37,88400.0,19.3499,19.3999,19.2999,19.3699,88400.0
2007-06-12 15:50:00,19.36,19.46,19.36,19.41,72900.0,19.3599,19.4599,19.3599,19.4099,72900.0
2007-06-12 15:55:00,19.43,19.51,19.32,19.33,109400.0,19.4299,19.5099,19.3199,19.3299,109400.0
2007-06-13 09:30:00,19.34,19.5,19.23,19.32,14100.0,19.3399,19.4999,19.2299,19.3199,14100.0
2007-06-13 09:35:00,19.37,19.41,19.33,19.38,8300.0,19.3699,19.4099,19.3299,19.3799,8300.0
2007-06-13 09:40:00,19.38,19.84,19.38,19.84,50800.0,19.3799,19.8399,19.3799,19.8399,50800.0
2007-06-13 09:45:00,19.84,19.87,19.66,19.66,115800.0,19.8399,19.8699,19.6599,19.6599,115800.0
2007-06-13 09:50:00,19.66,19.69,19.63,19.67,20800.0,19.6599,19.6899,19.6299,19.6699,20800.0
2007-06-13 09:55:00,19.68,19.9,19.6,19.85,73300.0,19.6799,19.8999,19.5999,19.8499,73300.0
2007-06-13 10:00:00,19.85,19.9,19.73,19.77,19400.0,19.8499,19.8999,19.7299,19.7699,19400.0
2007-06-13 10:05:00,19.79,19.89,19.75,19.81,34400.0,19.7899,19.8899,19.7499,19.8099,34400.0
2007-06-13 10:10:00,19.8,19.83,19.74,19.74,13100.0,19.7999,19.8299,19.7399,19.7399,13100.0
2007-06-13 10:15:00,19.73,20.05,19.73,19.92,65000.0,19.7299,20.0499,19.7299,19.9199,65000.0
2007-06-13 10:20:00,19.92,20.13,19.89,20.11,36500.0,19.9199,20.1299,19.8899,20.1099,36500.0
2007-06-13 10:25:00,20.12,20.13,19.99,19.99,84700.0,20.1199,20.1299,19.9899,19.9899,84700.0
2007-06-13 10:30:00,19.98,20.0,19.91,19.91,99200.0,19.9799,19.9999,19.9099,19.9099,99200.0
2007-06-13 10:35:00,19.9,20.05,19.9,20.03,51000.0,19.8999,20.0499,19.8999,20.0299,51000.0
2007-06-13 10:40:00,20.04,20.04,19.89,19.9,22600.0,20.0399,20.0399,19.8899,19.8999,22600.0
2007-06-13 10:45:00,19.9,19.98,19.9,19.91,27000.0,19.8999,19.9799,19.8999,19.9099,27000.0
2007-06-13 10:50:00,19.93,19.98,19.84,19.85,25400.0,19.9299,19.9799,19.8399,19.8499,25400.0
2007-06-13 10:55:00,19.86,19.86,19.82,19.82,11300.0,19.8599,19.8599,19.8199,19.8199,11300.0
2007-06-13 11:00:00,19.82,19.82,19.77,19.77,14000.0,19.8199,19.8199,19.7699,19.7699,14000.0
2007-06-13 11:05:00,19.76,19.77,19.69,19.69,10500.0,19.7599,19.7699,19.6899,19.6899,10500.0
2007-06-13 11:10:00,19.69,19.69,19.65,19.65,12400.0,19.6899,19.6899,19.6499,19.6499,12400.0
2007-06-13 11:15:00,19.66,19.66,19.64,19.64,16200.0,19.6599,19.6599,19.6399,19.6399,16200.0
2007-06-13 11:20:00,19.64,19.64,19.6,19.6,10100.0,19.6399,19.6399,19.5999,19.5999,10100.0
2007-06-13 11:25:00,19.6,19.61,19.56,19.56,15400.0,19.5999,19.6099,19.5599,19.5599,15400.0
2007-06-13 11:30:00,19.56,19.56,19.52,19.52,9500.0,19.5599,19.5599,19.5199,19.5199,9500.0
2007-06-13 11:35:00,19.53,19.54,19.5,19.51,19900.0,19.5299,19.5399,19.4999,19.5099,19900.0
2007-06-13 11:40:00,19.51,19.51,19.48,19.49,15000.0,19.5099,19.5099,19.4799,19.4899,15000.0
2007-06-13 11:45:00,19.49,19.54,19.49,19.54,23300.0,19.4899,19.5399,19.4899,19.5399,23300.0
2007-06-13 11:50:00,19.53,19.53,19.42,19.43,19700.0,19.5299,19.5299,19.4199,19.4299,19700.0
2007-06-13 11:55:00,19.43,19.43,19.42,19.42,11100.0,19.4299,19.4299,19.4199,19.4199,11100.0
2007-06-13 12:00:00,19.43,19.43,19.4,19.41,13100.0,19.4299,19.4299,19.3999,19.4099,13100.0
2007-06-13 12:05:00,19.41,19.41,19.4,19.4,1700.0,19.4099,19.4099,19.3999,19.3999,1700.0
2007-06-13 12:10:00,19.4,19.42,19.4,19.4,26900.0,19.3999,19.4199,19.3999,19.3999,26900.0
2007-06-13 12:15:00,19.41,19.41,19.4,19.4,2200.0,19.4099,19.4099,19.3999,19.3999,2200.0
2007-06-13 12:20:00,19.41,19.43,19.4,19.43,10400.0,19.4099,19.4299,19.3999,19.4299,10400.0
2007-06-13 12:25:00,19.43,19.43,19.4,19.41,19300.0,19.4299,19.4299,19.3999,19.4099,19300.0
2007-06-13 12:30:00,19.41,19.41,19.4,19.4,5600.0,19.4099,19.4099,19.3999,19.3999,5600.0
2007-06-13 12:35:00,19.41,19.41,19.4,19.41,9500.0,19.4099,19.4099,19.3999,19.4099,9500.0
2007-06-13 12:40:00,19.4,19.43,19.4,19.43,13200.0,19.3999,19.4299,19.3999,19.4299,13200.0
2007-06-13 12:45:00,19.42,19.43,19.4,19.4,7200.0,19.4199,19.4299,19.3999,19.3999,7200.0
2007-06-13 12:50:00,19.4,19.43,19.4,19.43,20900.0,19.3999,19.4299,19.3999,19.4299,20900.0
2007-06-13 12:55:00,19.43,19.51,19.42,19.42,34000.0,19.4299,19.5099,19.4199,19.4199,34000.0
2007-06-13 13:00:00,19.42,19.48,19.42,19.48,9700.0,19.4199,19.4799,19.4199,19.4799,9700.0
2007-06-13 13:05:00,19.48,19.48,19.42,19.45,13800.0,19.4799,19.4799,19.4199,19.4499,13800.0
2007-06-13 13:10:00,19.44,19.44,19.42,19.43,8300.0,19.4399,19.4399,19.4199,19.4299,8300.0
2007-06-13 13:15:00,19.42,19.42,19.35,19.41,29700.0,19.4199,19.4199,19.3499,19.4099,29700.0
2007-06-13 13:20:00,19.41,19.41,19.38,19.38,2000.0,19.4099,19.4099,19.3799,19.3799,2000.0
2007-06-13 13:25:00,19.37,19.38,19.36,19.36,7000.0,19.3699,19.3799,19.3599,19.3599,7000.0
2007-06-13 13:30:00,19.36,19.36,19.35,19.35,1800.0,19.3599,19.3599,19.3499,19.3499,1800.0
2007-06-13 13:35:00,19.35,19.37,19.35,19.37,18400.0,19.3499,19.3699,19.3499,19.3699,18400.0
2007-06-13 13:40:00,19.36,19.37,19.35,19.35,24600.0,19.3599,19.3699,19.3499,19.3499,24600.0
2007-06-13 13:45:00,19.35,19.36,19.35,19.35,11300.0,19.3499,19.3599,19.3499,19.3499,11300.0
2007-06-13 13:50:00,19.36,19.36,19.32,19.33,14200.0,19.3599,19.3599,19.3199,19.3299,14200.0
2007-06-13 13:55:00,19.32,19.39,19.32,19.39,13200.0,19.3199,19.3899,19.3199,19.3899,13200.0
2007-06-13 14:00:00,19.39,19.52,19.38,19.51,40600.0,19.3899,19.5199,19.3799,19.5099,40600.0
2007-06-13 14:05:00,19.51,19.57,19.5,19.56,25200.0,19.5099,19.5699,19.4999,19.5599,25200.0
2007-06-13 14:10:00,19.56,19.6,19.55,19.59,15600.0,19.5599,19.5999,19.5499,19.5899,15600.0
2007-06-13 14:15:00,19.59,19.68,19.55,19.56,21400.0,19.5899,19.6799,19.5499,19.5599,21400.0
2007-06-13 14:20:00,19.56,19.69,19.56,19.65,17800.0,19.5599,19.6899,19.5599,19.6499,17800.0
2007-06-13 14:25:00,19.65,19.67,19.64,19.65,12400.0,19.6499,19.6699,19.6399,19.6499,12400.0
2007-06-13 14:30:00,19.65,19.66,19.64,19.64,14200.0,19.6499,19.6599,19.6399,19.6399,14200.0
2007-06-13 14:35:00,19.64,19.64,19.63,19.64,9800.0,19.6399,19.6399,19.6299,19.6399,9800.0
2007-06-13 14:40:00,19.65,19.7,19.65,19.66,9900.0,19.6499,19.6999,19.6499,19.6599,9900.0
2007-06-13 14:45:00,19.66,19.71,19.66,19.68,10800.0,19.6599,19.7099,19.6599,19.6799,10800.0
2007-06-13 14:50:00,19.68,19.69,19.65,19.69,10100.0,19.6799,19.6899,19.6499,19.6899,10100.0
2007-06-13 14:55:00,19.69,19.7,19.65,19.66,9800.0,19.6899,19.6999,19.6499,19.6599,9800.0
2007-06-13 15:00:00,19.66,19.68,19.65,19.67,12700.0,19.6599,19.6799,19.6499,19.6699,12700.0
2007-06-13 15:05:00,19.67,19.67,19.65,19.65,8900.0,19.6699,19.6699,19.6499,19.6499,8900.0
2007-06-13 15:10:00,19.65,19.66,19.65,19.65,13900.0,19.6499,19.6599,19.6499,19.6499,13900.0
2007-06-13 15:15:00,19.64,19.66,19.64,19.65,13100.0,19.6399,19.6599,19.6399,19.6499,13100.0
2007-06-13 15:20:00,19.64,19.65,19.6,19.63,42900.0,19.6399,19.6499,19.5999,19.6299,42900.0
2007-06-13 15:25:00,19.63,19.64,19.63,19.63,5000.0,19.6299,19.6399,19.6299,19.6299,5000.0
2007-06-13 15:30:00,19.63,19.69,19.63,19.67,15500.0,19.6299,19.6899,19.6299,19.6699,15500.0
2007-06-13 15:35:00,19.68,19.69,19.67,19.68,20700.0,19.6799,19.6899,19.6699,19.6799,20700.0
2007-06-13 15:40:00,19.69,19.71,19.67,19.71,34800.0,19.6899,19.7099,19.6699,19.7099,34800.0
2007-06-13 15:45:00,19.71,19.74,19.69,19.73,41200.0,19.7099,19.7399,19.6899,19.7299,41200.0
2007-06-13 15:50:00,19.73,19.75,19.72,19.73,40200.0,19.7299,19.7499,19.7199,19.7299,40200.0
2007-06-13 15:55:00,19.73,19.74,19.66,19.67,44600.0,19.7299,19.7399,19.6599,19.6699,44600.0
2007-06-14 09:30:00,19.75,19.81,19.61,19.8,12800.0,19.7499,19.8099,19.6099,19.7999,12800.0
2007-06-14 09:35:00,19.83,20.16,19.83,20.12,19600.0,19.8299,20.1599,19.8299,20.1199,19600.0
2007-06-14 09:40:00,20.13,20.44,20.11,20.44,41500.0,20.1299,20.4399,20.1099,20.4399,41500.0
2007-06-14 09:45:00,20.44,20.47,20.3,20.36,217200.0,20.4399,20.4699,20.2999,20.3599,217200.0
2007-06-14 09:50:00,20.36,20.5,20.32,20.45,75000.0,20.3599,20.4999,20.3199,20.4499,75000.0
2007-06-14 09:55:00,20.42,20.42,20.3,20.35,23900.0,20.4199,20.4199,20.2999,20.3499,23900.0
2007-06-14 10:00:00,20.35,20.38,20.3,20.31,19900.0,20.3499,20.3799,20.2999,20.3099,19900.0
2007-06-14 10:05:00,20.3,20.37,20.3,20.33,9500.0,20.2999,20.3699,20.2999,20.3299,9500.0
2007-06-14 10:10:00,20.33,20.33,20.18,20.19,34000.0,20.3299,20.3299,20.1799,20.1899,34000.0
2007-06-14 10:15:00,20.18,20.27,20.18,20.25,13500.0,20.1799,20.2699,20.1799,20.2499,13500.0
2007-06-14 10:20:00,20.25,20.25,20.2,20.2,6900.0,20.2499,20.2499,20.1999,20.1999,6900.0
2007-06-14 10:25:00,20.2,20.2,20.19,20.19,5900.0,20.1999,20.1999,20.1899,20.1899,5900.0
2007-06-14 10:30:00,20.2,20.22,20.19,20.22,23200.0,20.1999,20.2199,20.1899,20.2199,23200.0
2007-06-14 10:35:00,20.23,20.26,20.23,20.25,6000.0,20.2299,20.2599,20.2299,20.2499,6000.0
2007-06-14 10:40:00,20.26,20.32,20.25,20.31,22500.0,20.2599,20.3199,20.2499,20.3099,22500.0
2007-06-14 10:45:00,20.31,20.38,20.31,20.37,20300.0,20.3099,20.3799,20.3099,20.3699,20300.0
2007-06-14 10:50:00,20.37,20.37,20.33,20.37,42100.0,20.3699,20.3699,20.3299,20.3699,42100.0
2007-06-14 10:55:00,20.37,20.44,20.37,20.43,52700.0,20.3699,20.4399,20.3699,20.4299,52700.0
2007-06-14 11:00:00,20.44,20.5,20.43,20.44,38300.0,20.4399,20.4999,20.4299,20.4399,38300.0
2007-06-14 11:05:00,20.43,20.49,20.43,20.47,29400.0,20.4299,20.4899,20.4299,20.4699,29400.0
2007-06-14 11:10:00,20.46,20.47,20.39,20.39,42700.0,20.4599,20.4699,20.3899,20.3899,42700.0
2007-06-14 11:15:00,20.39,20.41,20.39,20.4,24300.0,20.3899,20.4099,20.3899,20.3999,24300.0
2007-06-14 11:20:00,20.39,20.48,20.39,20.48,23100.0,20.3899,20.4799,20.3899,20.4799,23100.0
2007-06-14 11:25:00,20.5,20.5,20.46,20.5,71900.0,20.4999,20.4999,20.4599,20.4999,71900.0
2007-06-14 11:30:00,20.5,20.5,20.45,20.49,113400.0,20.4999,20.4999,20.4499,20.4899,113400.0
2007-06-14 11:35:00,20.49,20.58,20.44,20.45,93500.0,20.4899,20.5799,20.4399,20.4499,93500.0
2007-06-14 11:40:00,20.46,20.54,20.46,20.53,30100.0,20.4599,20.5399,20.4599,20.5299,30100.0
2007-06-14 11:45:00,20.53,20.54,20.49,20.49,33800.0,20.5299,20.5399,20.4899,20.4899,33800.0
2007-06-14 11:50:00,20.5,20.5,20.48,20.49,19600.0,20.4999,20.4999,20.4799,20.4899,19600.0
2007-06-14 11:55:00,20.49,20.51,20.47,20.49,17300.0,20.4899,20.5099,20.4699,20.4899,17300.0
2007-06-14 12:00:00,20.5,20.51,20.49,20.51,52900.0,20.4999,20.5099,20.4899,20.5099,52900.0
2007-06-14 12:05:00,20.49,20.51,20.48,20.49,14200.0,20.4899,20.5099,20.4799,20.4899,14200.0
2007-06-14 12:10:00,20.5,20.51,20.48,20.5,21000.0,20.4999,20.5099,20.4799,20.4999,21000.0
2007-06-14 12:15:00,20.51,20.51,20.49,20.5,7600.0,20.5099,20.5099,20.4899,20.4999,7600.0
2007-06-14 12:20:00,20.5,20.52,20.5,20.52,7300.0,20.4999,20.5199,20.4999,20.5199,7300.0
2007-06-14 12:25:00,20.52,20.57,20.52,20.57,6100.0,20.5199,20.5699,20.5199,20.5699,6100.0
2007-06-14 12:30:00,20.58,20.6,20.58,20.58,7400.0,20.5799,20.5999,20.5799,20.5799,7400.0
2007-06-14 12:35:00,20.58,20.68,20.57,20.67,57200.0,20.5799,20.6799,20.5699,20.6699,57200.0
2007-06-14 12:40:00,20.68,20.7,20.67,20.69,15400.0,20.6799,20.6999,20.6699,20.6899,15400.0
2007-06-14 12:45:00,20.7,20.7,20.68,20.7,9000.0,20.6999,20.6999,20.6799,20.6999,9000.0
2007-06-14 12:50:00,20.7,20.7,20.69,20.69,4800.0,20.6999,20.6999,20.6899,20.6899,4800.0
2007-06-14 12:55:00,20.69,20.7,20.67,20.67,35900.0,20.6899,20.6999,20.6699,20.6699,35900.0
2007-06-14 13:00:00,20.67,20.68,20.67,20.67,7400.0,20.6699,20.6799,20.6699,20.6699,7400.0
2007-06-14 13:05:00,20.68,20.7,20.67,20.69,10400.0,20.6799,20.6999,20.6699,20.6899,10400.0
2007-06-14 13:10:00,20.69,20.69,20.68,20.68,28500.0,20.6899,20.6899,20.6799,20.6799,28500.0
2007-06-14 13:15:00,20.69,20.73,20.69,20.71,16300.0,20.6899,20.7299,20.6899,20.7099,16300.0
2007-06-14 13:20:00,20.71,20.9,20.71,20.89,57000.0,20.7099,20.8999,20.7099,20.8899,57000.0
2007-06-14 13:25:00,20.88,20.94,20.82,20.87,53600.0,20.8799,20.9399,20.8199,20.8699,53600.0
2007-06-14 13:30:00,20.87,20.93,20.86,20.91,20800.0,20.8699,20.9299,20.8599,20.9099,20800.0
2007-06-14 13:35:00,20.92,20.94,20.88,20.89,19400.0,20.9199,20.9399,20.8799,20.8899,19400.0
2007-06-14 13:40:00,20.88,20.89,20.86,20.86,32400.0,20.8799,20.8899,20.8599,20.8599,32400.0
2007-06-14 13:45:00,20.88,20.88,20.86,20.86,4300.0,20.8799,20.8799,20.8599,20.8599,4300.0
2007-06-14 13:50:00,20.87,20.88,20.86,20.87,10400.0,20.8699,20.8799,20.8599,20.8699,10400.0
2007-06-14 13:55:00,20.87,20.87,20.83,20.83,8700.0,20.8699,20.8699,20.8299,20.8299,8700.0
2007-06-14 14:00:00,20.83,20.84,20.74,20.79,21500.0,20.8299,20.8399,20.7399,20.7899,21500.0
2007-06-14 14:05:00,20.79,20.83,20.75,20.77,44700.0,20.7899,20.8299,20.7499,20.7699,44700.0
2007-06-14 14:10:00,20.77,20.8,20.75,20.78,17100.0,20.7699,20.7999,20.7499,20.7799,17100.0
2007-06-14 14:15:00,20.78,20.78,20.67,20.67,14300.0,20.7799,20.7799,20.6699,20.6699,14300.0
2007-06-14 14:20:00,20.67,20.68,20.6,20.63,14900.0,20.6699,20.6799,20.5999,20.6299,14900.0
2007-06-14 14:25:00,20.62,20.62,20.58,20.6,10500.0,20.6199,20.6199,20.5799,20.5999,10500.0
2007-06-14 14:30:00,20.6,20.69,20.59,20.69,11600.0,20.5999,20.6899,20.5899,20.6899,11600.0
2007-06-14 14:35:00,20.69,20.7,20.67,20.69,13400.0,20.6899,20.6999,20.6699,20.6899,13400.0
2007-06-14 14:40:00,20.69,20.8,20.69,20.77,14100.0,20.6899,20.7999,20.6899,20.7699,14100.0
2007-06-14 14:45:00,20.77,20.8,20.72,20.72,22300.0,20.7699,20.7999,20.7199,20.7199,22300.0
2007-06-14 14:50:00,20.72,20.72,20.69,20.69,13900.0,20.7199,20.7199,20.6899,20.6899,13900.0
2007-06-14 14:55:00,20.69,20.73,20.68,20.69,13900.0,20.6899,20.7299,20.6799,20.6899,13900.0
2007-06-14 15:00:00,20.69,20.74,20.69,20.72,18700.0,20.6899,20.7399,20.6899,20.7199,18700.0
2007-06-14 15:05:00,20.72,20.75,20.69,20.74,16500.0,20.7199,20.7499,20.6899,20.7399,16500.0
2007-06-14 15:10:00,20.74,20.74,20.7,20.71,12800.0,20.7399,20.7399,20.6999,20.7099,12800.0
2007-06-14 15:15:00,20.71,20.72,20.7,20.71,21600.0,20.7099,20.7199,20.6999,20.7099,21600.0
2007-06-14 15:20:00,20.71,20.74,20.71,20.73,19200.0,20.7099,20.7399,20.7099,20.7299,19200.0
2007-06-14 15:25:00,20.73,20.75,20.71,20.72,17800.0,20.7299,20.7499,20.7099,20.7199,17800.0
2007-06-14 15:30:00,20.72,20.78,20.72,20.77,35700.0,20.7199,20.7799,20.7199,20.7699,35700.0
2007-06-14 15:35:00,20.77,20.86,20.7,20.86,85400.0,20.7699,20.8599,20.6999,20.8599,85400.0
2007-06-14 15:40:00,20.86,20.95,20.86,20.93,147700.0,20.8599,20.9499,20.8599,20.9299,147700.0
2007-06-14 15:45:00,20.93,20.94,20.92,20.93,68100.0,20.9299,20.9399,20.9199,20.9299,68100.0
2007-06-14 15:50:00,20.93,20.95,20.88,20.91,148700.0,20.9299,20.9499,20.8799,20.9099,148700.0
2007-06-14 15:55:00,20.91,20.99,20.9,20.96,169500.0,20.9099,20.9899,20.8999,20.9599,169500.0
2007-06-15 09:30:00,21.42,21.42,21.21,21.37,249300.0,21.4199,21.4199,21.2099,21.3699,249300.0
2007-06-15 09:35:00,21.35,21.39,21.34,21.34,8800.0,21.3499,21.3899,21.3399,21.3399,8800.0
2007-06-15 09:40:00,21.33,21.35,21.3,21.34,41000.0,21.3299,21.3499,21.2999,21.3399,41000.0
2007-06-15 09:45:00,21.34,21.35,21.28,21.3,14100.0,21.3399,21.3499,21.2799,21.2999,14100.0
2007-06-15 09:50:00,21.29,21.29,21.22,21.23,18600.0,21.2899,21.2899,21.2199,21.2299,18600.0
2007-06-15 09:55:00,21.23,21.27,21.22,21.25,5200.0,21.2299,21.2699,21.2199,21.2499,5200.0
2007-06-15 10:00:00,21.25,21.37,21.23,21.29,19800.0,21.2499,21.3699,21.2299,21.2899,19800.0
2007-06-15 10:05:00,21.29,21.29,21.25,21.25,10700.0,21.2899,21.2899,21.2499,21.2499,10700.0
2007-06-15 10:10:00,21.24,21.24,21.15,21.21,21300.0,21.2399,21.2399,21.1499,21.2099,21300.0
2007-06-15 10:15:00,21.21,21.25,21.21,21.21,11500.0,21.2099,21.2499,21.2099,21.2099,11500.0
2007-06-15 10:20:00,21.2,21.21,21.16,21.17,19400.0,21.1999,21.2099,21.1599,21.1699,19400.0
2007-06-15 10:25:00,21.18,21.19,21.12,21.17,17000.0,21.1799,21.1899,21.1199,21.1699,17000.0
2007-06-15 10:30:00,21.17,21.18,21.11,21.11,16100.0,21.1699,21.1799,21.1099,21.1099,16100.0
2007-06-15 10:35:00,21.11,21.11,21.06,21.06,13600.0,21.1099,21.1099,21.0599,21.0599,13600.0
2007-06-15 10:40:00,21.07,21.11,21.06,21.11,21700.0,21.0699,21.1099,21.0599,21.1099,21700.0
2007-06-15 10:45:00,21.11,21.21,21.1,21.19,9700.0,21.1099,21.2099,21.0999,21.1899,9700.0
2007-06-15 10:50:00,21.18,21.19,21.08,21.08,15400.0,21.1799,21.1899,21.0799,21.0799,15400.0
2007-06-15 10:55:00,21.08,21.12,21.07,21.12,18900.0,21.0799,21.1199,21.0699,21.1199,18900.0
2007-06-15 11:00:00,21.11,21.12,21.06,21.06,26400.0,21.1099,21.1199,21.0599,21.0599,26400.0
2007-06-15 11:05:00,21.06,21.07,21.06,21.06,7900.0,21.0599,21.0699,21.0599,21.0599,7900.0
2007-06-15 11:10:00,21.06,21.07,20.85,20.85,29900.0,21.0599,21.0699,20.8499,20.8499,29900.0
2007-06-15 11:15:00,20.87,20.89,20.86,20.87,15400.0,20.8699,20.8899,20.8599,20.8699,15400.0
2007-06-15 11:20:00,20.86,20.89,20.86,20.87,11400.0,20.8599,20.8899,20.8599,20.8699,11400.0
2007-06-15 11:25:00,20.87,20.89,20.82,20.89,16400.0,20.8699,20.8899,20.8199,20.8899,16400.0
2007-06-15 11:30:00,20.88,20.94,20.86,20.86,8300.0,20.8799,20.9399,20.8599,20.8599,8300.0
2007-06-15 11:35:00,20.86,20.86,20.78,20.8,18400.0,20.8599,20.8599,20.7799,20.7999,18400.0
2007-06-15 11:40:00,20.8,20.8,20.76,20.8,21700.0,20.7999,20.7999,20.7599,20.7999,21700.0
2007-06-15 11:45:00,20.8,20.81,20.77,20.81,8100.0,20.7999,20.8099,20.7699,20.8099,8100.0
2007-06-15 11:50:00,20.81,20.9,20.81,20.87,15900.0,20.8099,20.8999,20.8099,20.8699,15900.0
2007-06-15 11:55:00,20.85,20.91,20.83,20.84,22300.0,20.8499,20.9099,20.8299,20.8399,22300.0
2007-06-15 12:00:00,20.85,20.85,20.84,20.84,7200.0,20.8499,20.8499,20.8399,20.8399,7200.0
2007-06-15 12:05:00,20.85,20.87,20.85,20.86,13400.0,20.8499,20.8699,20.8499,20.8599,13400.0
2007-06-15 12:10:00,20.86,20.86,20.84,20.86,13100.0,20.8599,20.8599,20.8399,20.8599,13100.0
2007-06-15 12:15:00,20.85,20.86,20.85,20.85,2300.0,20.8499,20.8599,20.8499,20.8499,2300.0
2007-06-15 12:20:00,20.85,20.85,20.81,20.83,8200.0,20.8499,20.8499,20.8099,20.8299,8200.0
2007-06-15 12:25:00,20.83,20.83,20.79,20.79,6600.0,20.8299,20.8299,20.7899,20.7899,6600.0
2007-06-15 12:30:00,20.79,20.83,20.77,20.82,22700.0,20.7899,20.8299,20.7699,20.8199,22700.0
2007-06-15 12:35:00,20.83,20.85,20.81,20.84,9400.0,20.8299,20.8499,20.8099,20.8399,9400.0
2007-06-15 12:40:00,20.83,20.83,20.8,20.8,5300.0,20.8299,20.8299,20.7999,20.7999,5300.0
2007-06-15 12:45:00,20.8,20.8,20.77,20.77,11200.0,20.7999,20.7999,20.7699,20.7699,11200.0
2007-06-15 12:50:00,20.77,20.77,20.74,20.74,7600.0,20.7699,20.7699,20.7399,20.7399,7600.0
2007-06-15 12:55:00,20.74,20.77,20.74,20.77,12200.0,20.7399,20.7699,20.7399,20.7699,12200.0
2007-06-15 13:00:00,20.78,20.78,20.76,20.77,6800.0,20.7799,20.7799,20.7599,20.7699,6800.0
2007-06-15 13:05:00,20.76,20.77,20.71,20.71,10400.0,20.7599,20.7699,20.7099,20.7099,10400.0
2007-06-15 13:10:00,20.71,20.72,20.71,20.71,5800.0,20.7099,20.7199,20.7099,20.7099,5800.0
2007-06-15 13:15:00,20.72,20.72,20.66,20.66,14200.0,20.7199,20.7199,20.6599,20.6599,14200.0
2007-06-15 13:20:00,20.67,20.67,20.61,20.62,27100.0,20.6699,20.6699,20.6099,20.6199,27100.0
2007-06-15 13:25:00,20.62,20.63,20.62,20.62,27700.0,20.6199,20.6299,20.6199,20.6199,27700.0
2007-06-15 13:30:00,20.61,20.61,20.5,20.53,41900.0,20.6099,20.6099,20.4999,20.5299,41900.0
2007-06-15 13:35:00,20.53,20.53,20.52,20.53,6200.0,20.5299,20.5299,20.5199,20.5299,6200.0
2007-06-15 13:40:00,20.53,20.53,20.52,20.53,21400.0,20.5299,20.5299,20.5199,20.5299,21400.0
2007-06-15 13:45:00,20.53,20.53,20.48,20.5,36300.0,20.5299,20.5299,20.4799,20.4999,36300.0
2007-06-15 13:50:00,20.5,20.5,20.49,20.5,12500.0,20.4999,20.4999,20.4899,20.4999,12500.0
2007-06-15 13:55:00,20.49,20.5,20.48,20.48,16300.0,20.4899,20.4999,20.4799,20.4799,16300.0
2007-06-15 14:00:00,20.48,20.5,20.47,20.47,14000.0,20.4799,20.4999,20.4699,20.4699,14000.0
2007-06-15 14:05:00,20.47,20.47,20.32,20.32,20100.0,20.4699,20.4699,20.3199,20.3199,20100.0
2007-06-15 14:10:00,20.31,20.33,20.27,20.3,43700.0,20.3099,20.3299,20.2699,20.2999,43700.0
2007-06-15 14:15:00,20.3,20.36,20.3,20.36,11000.0,20.2999,20.3599,20.2999,20.3599,11000.0
2007-06-15 14:20:00,20.35,20.38,20.35,20.38,9900.0,20.3499,20.3799,20.3499,20.3799,9900.0
2007-06-15 14:25:00,20.38,20.39,20.37,20.39,23800.0,20.3799,20.3899,20.3699,20.3899,23800.0
2007-06-15 14:30:00,20.38,20.42,20.38,20.41,18100.0,20.3799,20.4199,20.3799,20.4099,18100.0
2007-06-15 14:35:00,20.41,20.5,20.41,20.48,33000.0,20.4099,20.4999,20.4099,20.4799,33000.0
2007-06-15 14:40:00,20.48,20.5,20.43,20.43,36000.0,20.4799,20.4999,20.4299,20.4299,36000.0
2007-06-15 14:45:00,20.43,20.46,20.43,20.44,20400.0,20.4299,20.4599,20.4299,20.4399,20400.0
2007-06-15 14:50:00,20.44,20.45,20.44,20.45,7500.0,20.4399,20.4499,20.4399,20.4499,7500.0
2007-06-15 14:55:00,20.44,20.45,20.4,20.45,24600.0,20.4399,20.4499,20.3999,20.4499,24600.0
2007-06-15 15:00:00,20.4,20.4,20.38,20.4,19900.0,20.3999,20.3999,20.3799,20.3999,19900.0
2007-06-15 15:05:00,20.39,20.44,20.39,20.44,16500.0,20.3899,20.4399,20.3899,20.4399,16500.0
2007-06-15 15:10:00,20.44,20.45,20.43,20.45,13900.0,20.4399,20.4499,20.4299,20.4499,13900.0
2007-06-15 15:15:00,20.45,20.45,20.43,20.45,30000.0,20.4499,20.4499,20.4299,20.4499,30000.0
2007-06-15 15:20:00,20.44,20.54,20.44,20.54,56100.0,20.4399,20.5399,20.4399,20.5399,56100.0
2007-06-15 15:25:00,20.53,20.54,20.52,20.53,18700.0,20.5299,20.5399,20.5199,20.5299,18700.0
2007-06-15 15:30:00,20.53,20.67,20.52,20.55,47500.0,20.5299,20.6699,20.5199,20.5499,47500.0
2007-06-15 15:35:00,20.54,20.58,20.49,20.58,26300.0,20.5399,20.5799,20.4899,20.5799,26300.0
2007-06-15 15:40:00,20.58,20.61,20.49,20.56,31500.0,20.5799,20.6099,20.4899,20.5599,31500.0
2007-06-15 15:45:00,20.56,20.68,20.54,20.68,30000.0,20.5599,20.6799,20.5399,20.6799,30000.0
2007-06-15 15:50:00,20.69,20.7,20.59,20.61,37000.0,20.6899,20.6999,20.5899,20.6099,37000.0
2007-06-15 15:55:00,20.61,20.71,20.58,20.66,72500.0,20.6099,20.7099,20.5799,20.6599,72500.0
2007-06-18 09:30:00,20.73,20.81,20.63,20.77,8500.0,20.7299,20.8099,20.6299,20.7699,8500.0
2007-06-18 09:35:00,20.77,20.79,20.74,20.74,12800.0,20.7699,20.7899,20.7399,20.7399,12800.0
2007-06-18 09:40:00,20.74,20.77,20.71,20.75,30800.0,20.7399,20.7699,20.7099,20.7499,30800.0
2007-06-18 09:45:00,20.75,20.77,20.71,20.74,9800.0,20.7499,20.7699,20.7099,20.7399,9800.0
2007-06-18 09:50:00,20.74,20.74,20.65,20.65,23000.0,20.7399,20.7399,20.6499,20.6499,23000.0
2007-06-18 09:55:00,20.65,20.65,20.57,20.57,14700.0,20.6499,20.6499,20.5699,20.5699,14700.0
2007-06-18 10:00:00,20.57,20.57,20.43,20.45,13000.0,20.5699,20.5699,20.4299,20.4499,13000.0
2007-06-18 10:05:00,20.47,20.47,20.43,20.44,11300.0,20.4699,20.4699,20.4299,20.4399,11300.0
2007-06-18 10:10:00,20.44,20.47,20.44,20.47,10900.0,20.4399,20.4699,20.4399,20.4699,10900.0
2007-06-18 10:15:00,20.47,20.52,20.47,20.5,16600.0,20.4699,20.5199,20.4699,20.4999,16600.0
2007-06-18 10:20:00,20.48,20.5,20.48,20.49,4700.0,20.4799,20.4999,20.4799,20.4899,4700.0
2007-06-18 10:25:00,20.5,20.53,20.49,20.53,3900.0,20.4999,20.5299,20.4899,20.5299,3900.0
2007-06-18 10:30:00,20.53,20.58,20.53,20.56,11600.0,20.5299,20.5799,20.5299,20.5599,11600.0
2007-06-18 10:35:00,20.56,20.6,20.55,20.59,8400.0,20.5599,20.5999,20.5499,20.5899,8400.0
2007-06-18 10:40:00,20.59,20.59,20.58,20.58,3800.0,20.5899,20.5899,20.5799,20.5799,3800.0
2007-06-18 10:45:00,20.59,20.62,20.56,20.61,25200.0,20.5899,20.6199,20.5599,20.6099,25200.0
2007-06-18 10:50:00,20.6,20.63,20.6,20.6,15400.0,20.5999,20.6299,20.5999,20.5999,15400.0
2007-06-18 10:55:00,20.61,20.61,20.61,20.61,1000.0,20.6099,20.6099,20.6099,20.6099,1000.0
2007-06-18 11:00:00,20.6,20.6,20.6,20.6,4200.0,20.5999,20.5999,20.5999,20.5999,4200.0
2007-06-18 11:05:00,20.6,20.61,20.6,20.6,1500.0,20.5999,20.6099,20.5999,20.5999,1500.0
2007-06-18 11:10:00,20.6,20.61,20.6,20.6,14100.0,20.5999,20.6099,20.5999,20.5999,14100.0
2007-06-18 11:15:00,20.6,20.69,20.6,20.68,16000.0,20.5999,20.6899,20.5999,20.6799,16000.0
2007-06-18 11:20:00,20.69,20.69,20.67,20.67,5800.0,20.6899,20.6899,20.6699,20.6699,5800.0
2007-06-18 11:25:00,20.67,20.67,20.6,20.6,14300.0,20.6699,20.6699,20.5999,20.5999,14300.0
2007-06-18 11:30:00,20.6,20.61,20.6,20.6,1200.0,20.5999,20.6099,20.5999,20.5999,1200.0
2007-06-18 11:35:00,20.6,20.6,20.58,20.58,14500.0,20.5999,20.5999,20.5799,20.5799,14500.0
2007-06-18 11:40:00,20.58,20.59,20.58,20.58,14500.0,20.5799,20.5899,20.5799,20.5799,14500.0
2007-06-18 11:45:00,20.58,20.59,20.58,20.58,6000.0,20.5799,20.5899,20.5799,20.5799,6000.0
2007-06-18 11:50:00,20.58,20.59,20.58,20.58,3100.0,20.5799,20.5899,20.5799,20.5799,3100.0
2007-06-18 11:55:00,20.58,20.59,20.58,20.58,1000.0,20.5799,20.5899,20.5799,20.5799,1000.0
2007-06-18 12:00:00,20.58,20.59,20.58,20.58,11100.0,20.5799,20.5899,20.5799,20.5799,11100.0
2007-06-18 12:05:00,20.58,20.59,20.58,20.58,2000.0,20.5799,20.5899,20.5799,20.5799,2000.0
2007-06-18 12:10:00,20.58,20.59,20.58,20.58,1800.0,20.5799,20.5899,20.5799,20.5799,1800.0
2007-06-18 12:15:00,20.58,20.6,20.58,20.59,7800.0,20.5799,20.5999,20.5799,20.5899,7800.0
2007-06-18 12:20:00,20.6,20.6,20.59,20.6,10200.0,20.5999,20.5999,20.5899,20.5999,10200.0
2007-06-18 12:25:00,20.6,20.61,20.58,20.59,8400.0,20.5999,20.6099,20.5799,20.5899,8400.0
2007-06-18 12:30:00,20.58,20.59,20.58,20.59,1800.0,20.5799,20.5899,20.5799,20.5899,1800.0
2007-06-18 12:35:00,20.58,20.59,20.58,20.59,6000.0,20.5799,20.5899,20.5799,20.5899,6000.0
2007-06-18 12:40:00,20.59,20.59,20.58,20.59,5100.0,20.5899,20.5899,20.5799,20.5899,5100.0
2007-06-18 12:45:00,20.58,20.59,20.58,20.58,1800.0,20.5799,20.5899,20.5799,20.5799,1800.0
2007-06-18 12:50:00,20.58,20.6,20.58,20.6,6400.0,20.5799,20.5999,20.5799,20.5999,6400.0
2007-06-18 12:55:00,20.59,20.61,20.59,20.6,8000.0,20.5899,20.6099,20.5899,20.5999,8000.0
2007-06-18 13:00:00,20.6,20.61,20.59,20.6,13600.0,20.5999,20.6099,20.5899,20.5999,13600.0
2007-06-18 13:05:00,20.6,20.61,20.6,20.61,1300.0,20.5999,20.6099,20.5999,20.6099,1300.0
2007-06-18 13:10:00,20.6,20.6,20.59,20.59,15200.0,20.5999,20.5999,20.5899,20.5899,15200.0
2007-06-18 13:15:00,20.59,20.64,20.59,20.63,11200.0,20.5899,20.6399,20.5899,20.6299,11200.0
2007-06-18 13:20:00,20.63,20.63,20.62,20.63,5400.0,20.6299,20.6299,20.6199,20.6299,5400.0
2007-06-18 13:25:00,20.63,20.64,20.63,20.63,2300.0,20.6299,20.6399,20.6299,20.6299,2300.0
2007-06-18 13:30:00,20.63,20.64,20.63,20.63,5500.0,20.6299,20.6399,20.6299,20.6299,5500.0
2007-06-18 13:35:00,20.63,20.63,20.62,20.63,5500.0,20.6299,20.6299,20.6199,20.6299,5500.0
2007-06-18 13:40:00,20.62,20.62,20.58,20.58,11200.0,20.6199,20.6199,20.5799,20.5799,11200.0
2007-06-18 13:45:00,20.58,20.58,20.54,20.57,12500.0,20.5799,20.5799,20.5399,20.5699,12500.0
2007-06-18 13:50:00,20.55,20.55,20.54,20.54,10100.0,20.5499,20.5499,20.5399,20.5399,10100.0
2007-06-18 13:55:00,20.55,20.57,20.55,20.56,5900.0,20.5499,20.5699,20.5499,20.5599,5900.0
2007-06-18 14:00:00,20.56,20.56,20.55,20.56,5800.0,20.5599,20.5599,20.5499,20.5599,5800.0
2007-06-18 14:05:00,20.56,20.56,20.54,20.54,5600.0,20.5599,20.5599,20.5399,20.5399,5600.0
2007-06-18 14:10:00,20.55,20.55,20.54,20.55,5000.0,20.5499,20.5499,20.5399,20.5499,5000.0
2007-06-18 14:15:00,20.55,20.55,20.54,20.54,4800.0,20.5499,20.5499,20.5399,20.5399,4800.0
2007-06-18 14:20:00,20.54,20.55,20.54,20.55,4700.0,20.5399,20.5499,20.5399,20.5499,4700.0
2007-06-18 14:25:00,20.54,20.55,20.53,20.54,10000.0,20.5399,20.5499,20.5299,20.5399,10000.0
2007-06-18 14:30:00,20.55,20.56,20.54,20.55,6800.0,20.5499,20.5599,20.5399,20.5499,6800.0
2007-06-18 14:35:00,20.54,20.55,20.51,20.51,16600.0,20.5399,20.5499,20.5099,20.5099,16600.0
2007-06-18 14:40:00,20.51,20.51,20.47,20.47,13400.0,20.5099,20.5099,20.4699,20.4699,13400.0
2007-06-18 14:45:00,20.48,20.5,20.48,20.49,15300.0,20.4799,20.4999,20.4799,20.4899,15300.0
2007-06-18 14:50:00,20.49,20.49,20.42,20.45,28900.0,20.4899,20.4899,20.4199,20.4499,28900.0
2007-06-18 14:55:00,20.46,20.46,20.44,20.46,12400.0,20.4599,20.4599,20.4399,20.4599,12400.0
2007-06-18 15:00:00,20.45,20.52,20.45,20.52,11900.0,20.4499,20.5199,20.4499,20.5199,11900.0
2007-06-18 15:05:00,20.52,20.52,20.51,20.51,16500.0,20.5199,20.5199,20.5099,20.5099,16500.0
2007-06-18 15:10:00,20.51,20.52,20.51,20.52,15300.0,20.5099,20.5199,20.5099,20.5199,15300.0
2007-06-18 15:15:00,20.52,20.54,20.52,20.54,7000.0,20.5199,20.5399,20.5199,20.5399,7000.0
2007-06-18 15:20:00,20.54,20.55,20.54,20.55,5600.0,20.5399,20.5499,20.5399,20.5499,5600.0
2007-06-18 15:25:00,20.55,20.61,20.55,20.6,13900.0,20.5499,20.6099,20.5499,20.5999,13900.0
2007-06-18 15:30:00,20.61,20.61,20.6,20.6,13100.0,20.6099,20.6099,20.5999,20.5999,13100.0
2007-06-18 15:35:00,20.61,20.64,20.59,20.59,20200.0,20.6099,20.6399,20.5899,20.5899,20200.0
2007-06-18 15:40:00,20.59,20.64,20.58,20.64,25100.0,20.5899,20.6399,20.5799,20.6399,25100.0
2007-06-18 15:45:00,20.64,20.64,20.57,20.59,50300.0,20.6399,20.6399,20.5699,20.5899,50300.0
2007-06-18 15:50:00,20.6,20.6,20.5,20.5,38000.0,20.5999,20.5999,20.4999,20.4999,38000.0
2007-06-18 15:55:00,20.5,20.55,20.48,20.55,23300.0,20.4999,20.5499,20.4799,20.5499,23300.0
2007-06-19 09:30:00,20.55,20.71,20.55,20.57,10200.0,20.5499,20.7099,20.5499,20.5699,10200.0
2007-06-19 09:35:00,20.57,20.57,20.4,20.4,4900.0,20.5699,20.5699,20.3999,20.3999,4900.0
2007-06-19 09:40:00,20.4,20.41,20.38,20.41,6700.0,20.3999,20.4099,20.3799,20.4099,6700.0
2007-06-19 09:45:00,20.41,20.48,20.39,20.47,8900.0,20.4099,20.4799,20.3899,20.4699,8900.0
2007-06-19 09:50:00,20.47,20.47,20.37,20.39,8400.0,20.4699,20.4699,20.3699,20.3899,8400.0
2007-06-19 09:55:00,20.38,20.4,20.38,20.4,4800.0,20.3799,20.3999,20.3799,20.3999,4800.0
2007-06-19 10:00:00,20.4,20.45,20.4,20.42,7800.0,20.3999,20.4499,20.3999,20.4199,7800.0
2007-06-19 10:05:00,20.44,20.47,20.41,20.41,6200.0,20.4399,20.4699,20.4099,20.4099,6200.0
2007-06-19 10:10:00,20.43,20.43,20.4,20.4,4700.0,20.4299,20.4299,20.3999,20.3999,4700.0
2007-06-19 10:15:00,20.4,20.41,20.38,20.38,6700.0,20.3999,20.4099,20.3799,20.3799,6700.0
2007-06-19 10:20:00,20.38,20.45,20.38,20.45,9200.0,20.3799,20.4499,20.3799,20.4499,9200.0
2007-06-19 10:25:00,20.44,20.44,20.43,20.43,9900.0,20.4399,20.4399,20.4299,20.4299,9900.0
2007-06-19 10:30:00,20.43,20.53,20.43,20.48,33100.0,20.4299,20.5299,20.4299,20.4799,33100.0
2007-06-19 10:35:00,20.47,20.47,20.46,20.47,5500.0,20.4699,20.4699,20.4599,20.4699,5500.0
2007-06-19 10:40:00,20.48,20.52,20.48,20.52,2700.0,20.4799,20.5199,20.4799,20.5199,2700.0
2007-06-19 10:45:00,20.51,20.51,20.51,20.51,800.0,20.5099,20.5099,20.5099,20.5099,800.0
2007-06-19 10:50:00,20.51,20.53,20.49,20.49,4600.0,20.5099,20.5299,20.4899,20.4899,4600.0
2007-06-19 10:55:00,20.5,20.53,20.5,20.52,9500.0,20.4999,20.5299,20.4999,20.5199,9500.0
2007-06-19 11:00:00,20.52,20.53,20.51,20.51,4700.0,20.5199,20.5299,20.5099,20.5099,4700.0
2007-06-19 11:05:00,20.5,20.5,20.49,20.49,1800.0,20.4999,20.4999,20.4899,20.4899,1800.0
2007-06-19 11:10:00,20.48,20.48,20.47,20.47,2200.0,20.4799,20.4799,20.4699,20.4699,2200.0
2007-06-19 11:15:00,20.48,20.53,20.47,20.47,9500.0,20.4799,20.5299,20.4699,20.4699,9500.0
2007-06-19 11:20:00,20.46,20.54,20.46,20.53,36300.0,20.4599,20.5399,20.4599,20.5299,36300.0
2007-06-19 11:25:00,20.53,20.53,20.52,20.53,8000.0,20.5299,20.5299,20.5199,20.5299,8000.0
2007-06-19 11:30:00,20.53,20.53,20.5,20.51,16700.0,20.5299,20.5299,20.4999,20.5099,16700.0
2007-06-19 11:35:00,20.51,20.53,20.51,20.52,13100.0,20.5099,20.5299,20.5099,20.5199,13100.0
2007-06-19 11:40:00,20.53,20.53,20.52,20.52,5600.0,20.5299,20.5299,20.5199,20.5199,5600.0
2007-06-19 11:45:00,20.53,20.57,20.53,20.55,13600.0,20.5299,20.5699,20.5299,20.5499,13600.0
2007-06-19 11:50:00,20.56,20.62,20.56,20.62,7000.0,20.5599,20.6199,20.5599,20.6199,7000.0
2007-06-19 11:55:00,20.61,20.62,20.6,20.61,3600.0,20.6099,20.6199,20.5999,20.6099,3600.0
2007-06-19 12:00:00,20.61,20.7,20.61,20.69,14200.0,20.6099,20.6999,20.6099,20.6899,14200.0
2007-06-19 12:05:00,20.69,20.71,20.67,20.7,8700.0,20.6899,20.7099,20.6699,20.6999,8700.0
2007-06-19 12:10:00,20.7,20.72,20.69,20.71,5700.0,20.6999,20.7199,20.6899,20.7099,5700.0
2007-06-19 12:15:00,20.72,20.76,20.72,20.75,5500.0,20.7199,20.7599,20.7199,20.7499,5500.0
2007-06-19 12:20:00,20.75,20.75,20.69,20.69,6300.0,20.7499,20.7499,20.6899,20.6899,6300.0
2007-06-19 12:25:00,20.69,20.69,20.69,20.69,400.0,20.6899,20.6899,20.6899,20.6899,400.0
2007-06-19 12:30:00,20.69,20.69,20.67,20.67,2700.0,20.6899,20.6899,20.6699,20.6699,2700.0
2007-06-19 12:35:00,20.66,20.66,20.6,20.6,8700.0,20.6599,20.6599,20.5999,20.5999,8700.0
2007-06-19 12:40:00,20.6,20.6,20.58,20.59,11400.0,20.5999,20.5999,20.5799,20.5899,11400.0
2007-06-19 12:45:00,20.6,20.67,20.6,20.62,15700.0,20.5999,20.6699,20.5999,20.6199,15700.0
2007-06-19 12:50:00,20.61,20.63,20.59,20.62,17900.0,20.6099,20.6299,20.5899,20.6199,17900.0
2007-06-19 12:55:00,20.61,20.61,20.57,20.58,9900.0,20.6099,20.6099,20.5699,20.5799,9900.0
2007-06-19 13:00:00,20.57,20.59,20.51,20.59,12700.0,20.5699,20.5899,20.5099,20.5899,12700.0
2007-06-19 13:05:00,20.59,20.63,20.59,20.62,9600.0,20.5899,20.6299,20.5899,20.6199,9600.0
2007-06-19 13:10:00,20.62,20.63,20.62,20.62,7500.0,20.6199,20.6299,20.6199,20.6199,7500.0
2007-06-19 13:15:00,20.62,20.64,20.61,20.63,3000.0,20.6199,20.6399,20.6099,20.6299,3000.0
2007-06-19 13:20:00,20.64,20.68,20.63,20.65,12100.0,20.6399,20.6799,20.6299,20.6499,12100.0
2007-06-19 13:25:00,20.64,20.64,20.62,20.63,11800.0,20.6399,20.6399,20.6199,20.6299,11800.0
2007-06-19 13:30:00,20.64,20.64,20.62,20.62,4300.0,20.6399,20.6399,20.6199,20.6199,4300.0
2007-06-19 13:35:00,20.62,20.62,20.59,20.62,15300.0,20.6199,20.6199,20.5899,20.6199,15300.0
2007-06-19 13:40:00,20.63,20.66,20.63,20.66,2800.0,20.6299,20.6599,20.6299,20.6599,2800.0
2007-06-19 13:45:00,20.65,20.66,20.65,20.66,3500.0,20.6499,20.6599,20.6499,20.6599,3500.0
2007-06-19 13:50:00,20.66,20.66,20.64,20.65,6500.0,20.6599,20.6599,20.6399,20.6499,6500.0
2007-06-19 13:55:00,20.65,20.71,20.65,20.71,6800.0,20.6499,20.7099,20.6499,20.7099,6800.0
2007-06-19 14:00:00,20.7,20.71,20.7,20.7,4900.0,20.6999,20.7099,20.6999,20.6999,4900.0
2007-06-19 14:05:00,20.69,20.7,20.63,20.64,11600.0,20.6899,20.6999,20.6299,20.6399,11600.0
2007-06-19 14:10:00,20.63,20.69,20.63,20.67,10500.0,20.6299,20.6899,20.6299,20.6699,10500.0
2007-06-19 14:15:00,20.68,20.68,20.62,20.62,5400.0,20.6799,20.6799,20.6199,20.6199,5400.0
2007-06-19 14:20:00,20.62,20.62,20.55,20.58,17600.0,20.6199,20.6199,20.5499,20.5799,17600.0
2007-06-19 14:25:00,20.6,20.61,20.59,20.59,6100.0,20.5999,20.6099,20.5899,20.5899,6100.0
2007-06-19 14:30:00,20.6,20.63,20.57,20.62,12200.0,20.5999,20.6299,20.5699,20.6199,12200.0
2007-06-19 14:35:00,20.62,20.63,20.62,20.63,4900.0,20.6199,20.6299,20.6199,20.6299,4900.0
2007-06-19 14:40:00,20.62,20.65,20.62,20.63,6700.0,20.6199,20.6499,20.6199,20.6299,6700.0
2007-06-19 14:45:00,20.63,20.64,20.63,20.63,7100.0,20.6299,20.6399,20.6299,20.6299,7100.0
2007-06-19 14:50:00,20.63,20.63,20.61,20.61,3600.0,20.6299,20.6299,20.6099,20.6099,3600.0
2007-06-19 14:55:00,20.62,20.67,20.62,20.67,7500.0,20.6199,20.6699,20.6199,20.6699,7500.0
2007-06-19 15:00:00,20.67,20.7,20.66,20.69,7700.0,20.6699,20.6999,20.6599,20.6899,7700.0
2007-06-19 15:05:00,20.68,20.74,20.65,20.73,11600.0,20.6799,20.7399,20.6499,20.7299,11600.0
2007-06-19 15:10:00,20.73,20.73,20.72,20.72,5900.0,20.7299,20.7299,20.7199,20.7199,5900.0
2007-06-19 15:15:00,20.72,20.78,20.72,20.77,10400.0,20.7199,20.7799,20.7199,20.7699,10400.0
2007-06-19 15:20:00,20.78,20.79,20.75,20.76,8800.0,20.7799,20.7899,20.7499,20.7599,8800.0
2007-06-19 15:25:00,20.76,20.76,20.75,20.75,5600.0,20.7599,20.7599,20.7499,20.7499,5600.0
2007-06-19 15:30:00,20.76,20.77,20.75,20.75,22100.0,20.7599,20.7699,20.7499,20.7499,22100.0
2007-06-19 15:35:00,20.75,20.84,20.75,20.83,13500.0,20.7499,20.8399,20.7499,20.8299,13500.0
2007-06-19 15:40:00,20.84,20.84,20.77,20.78,17400.0,20.8399,20.8399,20.7699,20.7799,17400.0
2007-06-19 15:45:00,20.79,20.83,20.75,20.76,25700.0,20.7899,20.8299,20.7499,20.7599,25700.0
2007-06-19 15:50:00,20.77,20.83,20.77,20.81,40200.0,20.7699,20.8299,20.7699,20.8099,40200.0
2007-06-19 15:55:00,20.81,20.81,20.74,20.76,22800.0,20.8099,20.8099,20.7399,20.7599,22800.0
2007-06-20 09:30:00,20.82,20.82,20.56,20.63,6800.0,20.8199,20.8199,20.5599,20.6299,6800.0
2007-06-20 09:35:00,20.6,20.6,20.56,20.56,2400.0,20.5999,20.5999,20.5599,20.5599,2400.0
2007-06-20 09:40:00,20.54,20.58,20.51,20.58,8100.0,20.5399,20.5799,20.5099,20.5799,8100.0
2007-06-20 09:45:00,20.58,20.6,20.53,20.54,7300.0,20.5799,20.5999,20.5299,20.5399,7300.0
2007-06-20 09:50:00,20.53,20.56,20.52,20.53,8000.0,20.5299,20.5599,20.5199,20.5299,8000.0
2007-06-20 09:55:00,20.54,20.59,20.52,20.58,5400.0,20.5399,20.5899,20.5199,20.5799,5400.0
2007-06-20 10:00:00,20.55,20.63,20.52,20.59,29100.0,20.5499,20.6299,20.5199,20.5899,29100.0
2007-06-20 10:05:00,20.59,20.69,20.58,20.58,12900.0,20.5899,20.6899,20.5799,20.5799,12900.0
2007-06-20 10:10:00,20.58,20.6,20.57,20.6,9200.0,20.5799,20.5999,20.5699,20.5999,9200.0
2007-06-20 10:15:00,20.58,20.61,20.58,20.6,3300.0,20.5799,20.6099,20.5799,20.5999,3300.0
2007-06-20 10:20:00,20.61,20.65,20.6,20.63,8100.0,20.6099,20.6499,20.5999,20.6299,8100.0
2007-06-20 10:25:00,20.62,20.65,20.58,20.61,10700.0,20.6199,20.6499,20.5799,20.6099,10700.0
2007-06-20 10:30:00,20.63,20.7,20.61,20.7,16600.0,20.6299,20.6999,20.6099,20.6999,16600.0
2007-06-20 10:35:00,20.7,20.88,20.66,20.78,17500.0,20.6999,20.8799,20.6599,20.7799,17500.0
2007-06-20 10:40:00,20.81,20.81,20.78,20.79,3700.0,20.8099,20.8099,20.7799,20.7899,3700.0
2007-06-20 10:45:00,20.8,20.8,20.76,20.76,3300.0,20.7999,20.7999,20.7599,20.7599,3300.0
2007-06-20 10:50:00,20.76,20.76,20.74,20.75,800.0,20.7599,20.7599,20.7399,20.7499,800.0
2007-06-20 10:55:00,20.75,20.79,20.75,20.77,10800.0,20.7499,20.7899,20.7499,20.7699,10800.0
2007-06-20 11:00:00,20.76,20.8,20.76,20.78,9200.0,20.7599,20.7999,20.7599,20.7799,9200.0
2007-06-20 11:05:00,20.78,20.8,20.74,20.79,15800.0,20.7799,20.7999,20.7399,20.7899,15800.0
2007-06-20 11:10:00,20.8,20.8,20.72,20.72,16000.0,20.7999,20.7999,20.7199,20.7199,16000.0
2007-06-20 11:15:00,20.72,20.75,20.72,20.75,4900.0,20.7199,20.7499,20.7199,20.7499,4900.0
2007-06-20 11:20:00,20.75,20.75,20.74,20.74,1700.0,20.7499,20.7499,20.7399,20.7399,1700.0
2007-06-20 11:25:00,20.74,20.76,20.72,20.75,7500.0,20.7399,20.7599,20.7199,20.7499,7500.0
2007-06-20 11:30:00,20.75,20.75,20.72,20.72,8300.0,20.7499,20.7499,20.7199,20.7199,8300.0
2007-06-20 11:35:00,20.72,20.72,20.67,20.68,14100.0,20.7199,20.7199,20.6699,20.6799,14100.0
2007-06-20 11:40:00,20.67,20.67,20.62,20.63,2400.0,20.6699,20.6699,20.6199,20.6299,2400.0
2007-06-20 11:45:00,20.62,20.65,20.62,20.64,6000.0,20.6199,20.6499,20.6199,20.6399,6000.0
2007-06-20 11:50:00,20.63,20.63,20.6,20.6,7900.0,20.6299,20.6299,20.5999,20.5999,7900.0
2007-06-20 11:55:00,20.6,20.61,20.59,20.6,16200.0,20.5999,20.6099,20.5899,20.5999,16200.0
2007-06-20 12:00:00,20.6,20.61,20.6,20.6,10800.0,20.5999,20.6099,20.5999,20.5999,10800.0
2007-06-20 12:05:00,20.6,20.61,20.6,20.6,10300.0,20.5999,20.6099,20.5999,20.5999,10300.0
2007-06-20 12:10:00,20.6,20.6,20.58,20.59,70800.0,20.5999,20.5999,20.5799,20.5899,70800.0
2007-06-20 12:15:00,20.59,20.59,20.57,20.59,18100.0,20.5899,20.5899,20.5699,20.5899,18100.0
2007-06-20 12:20:00,20.59,20.59,20.57,20.57,11500.0,20.5899,20.5899,20.5699,20.5699,11500.0
2007-06-20 12:25:00,20.56,20.56,20.56,20.56,100.0,20.5599,20.5599,20.5599,20.5599,100.0
2007-06-20 12:30:00,20.57,20.58,20.56,20.58,94700.0,20.5699,20.5799,20.5599,20.5799,94700.0
2007-06-20 12:35:00,20.58,20.6,20.57,20.6,45600.0,20.5799,20.5999,20.5699,20.5999,45600.0
2007-06-20 12:40:00,20.59,20.6,20.59,20.6,13000.0,20.5899,20.5999,20.5899,20.5999,13000.0
2007-06-20 12:45:00,20.59,20.6,20.58,20.59,5000.0,20.5899,20.5999,20.5799,20.5899,5000.0
2007-06-20 12:50:00,20.59,20.61,20.59,20.6,27100.0,20.5899,20.6099,20.5899,20.5999,27100.0
2007-06-20 12:55:00,20.6,20.61,20.59,20.6,6200.0,20.5999,20.6099,20.5899,20.5999,6200.0
2007-06-20 13:00:00,20.59,20.63,20.59,20.63,30400.0,20.5899,20.6299,20.5899,20.6299,30400.0
2007-06-20 13:05:00,20.63,20.67,20.62,20.65,43500.0,20.6299,20.6699,20.6199,20.6499,43500.0
2007-06-20 13:10:00,20.65,20.66,20.64,20.65,6600.0,20.6499,20.6599,20.6399,20.6499,6600.0
2007-06-20 13:15:00,20.65,20.9,20.65,20.71,25700.0,20.6499,20.8999,20.6499,20.7099,25700.0
2007-06-20 13:20:00,20.73,20.73,20.65,20.66,5800.0,20.7299,20.7299,20.6499,20.6599,5800.0
2007-06-20 13:25:00,20.65,20.66,20.65,20.65,4800.0,20.6499,20.6599,20.6499,20.6499,4800.0
2007-06-20 13:30:00,20.66,20.71,20.66,20.7,5300.0,20.6599,20.7099,20.6599,20.6999,5300.0
2007-06-20 13:35:00,20.7,20.7,20.66,20.66,3300.0,20.6999,20.6999,20.6599,20.6599,3300.0
2007-06-20 13:40:00,20.66,20.66,20.65,20.65,4900.0,20.6599,20.6599,20.6499,20.6499,4900.0
2007-06-20 13:45:00,20.66,20.67,20.65,20.65,4100.0,20.6599,20.6699,20.6499,20.6499,4100.0
2007-06-20 13:50:00,20.66,20.68,20.66,20.66,6100.0,20.6599,20.6799,20.6599,20.6599,6100.0
2007-06-20 13:55:00,20.66,20.66,20.65,20.65,7400.0,20.6599,20.6599,20.6499,20.6499,7400.0
2007-06-20 14:00:00,20.65,20.67,20.65,20.65,10200.0,20.6499,20.6699,20.6499,20.6499,10200.0
2007-06-20 14:05:00,20.65,20.66,20.65,20.66,10600.0,20.6499,20.6599,20.6499,20.6599,10600.0
2007-06-20 14:10:00,20.66,20.7,20.66,20.68,6000.0,20.6599,20.6999,20.6599,20.6799,6000.0
2007-06-20 14:15:00,20.68,20.72,20.68,20.68,7300.0,20.6799,20.7199,20.6799,20.6799,7300.0
2007-06-20 14:20:00,20.68,20.68,20.65,20.65,6000.0,20.6799,20.6799,20.6499,20.6499,6000.0
2007-06-20 14:25:00,20.65,20.69,20.65,20.68,7400.0,20.6499,20.6899,20.6499,20.6799,7400.0
2007-06-20 14:30:00,20.68,20.73,20.65,20.72,78000.0,20.6799,20.7299,20.6499,20.7199,78000.0
2007-06-20 14:35:00,20.72,20.75,20.72,20.74,23100.0,20.7199,20.7499,20.7199,20.7399,23100.0
2007-06-20 14:40:00,20.75,20.78,20.73,20.73,160200.0,20.7499,20.7799,20.7299,20.7299,160200.0
2007-06-20 14:45:00,20.71,20.72,20.71,20.71,2500.0,20.7099,20.7199,20.7099,20.7099,2500.0
2007-06-20 14:50:00,20.72,20.75,20.71,20.74,14000.0,20.7199,20.7499,20.7099,20.7399,14000.0
2007-06-20 14:55:00,20.75,20.75,20.73,20.73,12200.0,20.7499,20.7499,20.7299,20.7299,12200.0
2007-06-20 15:00:00,20.73,20.73,20.65,20.66,13100.0,20.7299,20.7299,20.6499,20.6599,13100.0
2007-06-20 15:05:00,20.67,20.67,20.63,20.63,41300.0,20.6699,20.6699,20.6299,20.6299,41300.0
2007-06-20 15:10:00,20.63,20.65,20.63,20.64,113600.0,20.6299,20.6499,20.6299,20.6399,113600.0
2007-06-20 15:15:00,20.65,20.67,20.65,20.65,28400.0,20.6499,20.6699,20.6499,20.6499,28400.0
2007-06-20 15:20:00,20.65,20.66,20.65,20.65,32300.0,20.6499,20.6599,20.6499,20.6499,32300.0
2007-06-20 15:25:00,20.65,20.66,20.65,20.65,28500.0,20.6499,20.6599,20.6499,20.6499,28500.0
2007-06-20 15:30:00,20.65,20.7,20.65,20.65,21500.0,20.6499,20.6999,20.6499,20.6499,21500.0
2007-06-20 15:35:00,20.65,20.66,20.65,20.65,32500.0,20.6499,20.6599,20.6499,20.6499,32500.0
2007-06-20 15:40:00,20.65,20.66,20.64,20.66,29200.0,20.6499,20.6599,20.6399,20.6599,29200.0
2007-06-20 15:45:00,20.65,20.66,20.64,20.65,13800.0,20.6499,20.6599,20.6399,20.6499,13800.0
2007-06-20 15:50:00,20.65,20.66,20.64,20.65,22400.0,20.6499,20.6599,20.6399,20.6499,22400.0
2007-06-20 15:55:00,20.66,20.66,20.64,20.65,25900.0,20.6599,20.6599,20.6399,20.6499,25900.0
2007-06-21 09:30:00,20.5,20.74,20.5,20.58,17900.0,20.4999,20.7399,20.4999,20.5799,17900.0
2007-06-21 09:35:00,20.57,20.65,20.51,20.53,5900.0,20.5699,20.6499,20.5099,20.5299,5900.0
2007-06-21 09:40:00,20.56,20.57,20.5,20.5,21400.0,20.5599,20.5699,20.4999,20.4999,21400.0
2007-06-21 09:45:00,20.5,20.52,20.5,20.51,16400.0,20.4999,20.5199,20.4999,20.5099,16400.0
2007-06-21 09:50:00,20.51,20.51,20.4,20.4,26600.0,20.5099,20.5099,20.3999,20.3999,26600.0
2007-06-21 09:55:00,20.41,20.5,20.41,20.47,33400.0,20.4099,20.4999,20.4099,20.4699,33400.0
2007-06-21 10:00:00,20.46,20.5,20.45,20.48,23200.0,20.4599,20.4999,20.4499,20.4799,23200.0
2007-06-21 10:05:00,20.48,20.54,20.48,20.54,22100.0,20.4799,20.5399,20.4799,20.5399,22100.0
2007-06-21 10:10:00,20.54,20.56,20.53,20.54,11200.0,20.5399,20.5599,20.5299,20.5399,11200.0
2007-06-21 10:15:00,20.54,20.57,20.54,20.57,16200.0,20.5399,20.5699,20.5399,20.5699,16200.0
2007-06-21 10:20:00,20.57,20.61,20.47,20.48,142100.0,20.5699,20.6099,20.4699,20.4799,142100.0
2007-06-21 10:25:00,20.47,20.53,20.45,20.45,35300.0,20.4699,20.5299,20.4499,20.4499,35300.0
2007-06-21 10:30:00,20.45,20.48,20.45,20.45,21600.0,20.4499,20.4799,20.4499,20.4499,21600.0
2007-06-21 10:35:00,20.45,20.47,20.44,20.46,11500.0,20.4499,20.4699,20.4399,20.4599,11500.0
2007-06-21 10:40:00,20.46,20.49,20.4,20.41,178700.0,20.4599,20.4899,20.3999,20.4099,178700.0
2007-06-21 10:45:00,20.4,20.48,20.32,20.45,41500.0,20.3999,20.4799,20.3199,20.4499,41500.0
2007-06-21 10:50:00,20.45,20.5,20.44,20.5,13300.0,20.4499,20.4999,20.4399,20.4999,13300.0
2007-06-21 10:55:00,20.5,20.53,20.5,20.51,16300.0,20.4999,20.5299,20.4999,20.5099,16300.0
2007-06-21 11:00:00,20.5,20.55,20.5,20.5,9400.0,20.4999,20.5499,20.4999,20.4999,9400.0
2007-06-21 11:05:00,20.52,20.54,20.5,20.54,9500.0,20.5199,20.5399,20.4999,20.5399,9500.0
2007-06-21 11:10:00,20.52,20.6,20.5,20.6,11500.0,20.5199,20.5999,20.4999,20.5999,11500.0
2007-06-21 11:15:00,20.6,20.63,20.58,20.63,13800.0,20.5999,20.6299,20.5799,20.6299,13800.0
2007-06-21 11:20:00,20.64,20.67,20.6,20.62,13500.0,20.6399,20.6699,20.5999,20.6199,13500.0
2007-06-21 11:25:00,20.61,20.64,20.57,20.64,32300.0,20.6099,20.6399,20.5699,20.6399,32300.0
2007-06-21 11:30:00,20.64,20.64,20.58,20.6,10700.0,20.6399,20.6399,20.5799,20.5999,10700.0
2007-06-21 11:35:00,20.59,20.64,20.58,20.63,30000.0,20.5899,20.6399,20.5799,20.6299,30000.0
2007-06-21 11:40:00,20.61,20.7,20.6,20.63,10600.0,20.6099,20.6999,20.5999,20.6299,10600.0
2007-06-21 11:45:00,20.63,20.63,20.61,20.63,3800.0,20.6299,20.6299,20.6099,20.6299,3800.0
2007-06-21 11:50:00,20.62,20.62,20.59,20.59,3500.0,20.6199,20.6199,20.5899,20.5899,3500.0
2007-06-21 11:55:00,20.58,20.58,20.56,20.57,7800.0,20.5799,20.5799,20.5599,20.5699,7800.0
2007-06-21 12:00:00,20.57,20.66,20.57,20.62,19400.0,20.5699,20.6599,20.5699,20.6199,19400.0
2007-06-21 12:05:00,20.63,20.65,20.58,20.58,8700.0,20.6299,20.6499,20.5799,20.5799,8700.0
2007-06-21 12:10:00,20.58,20.64,20.58,20.6,14200.0,20.5799,20.6399,20.5799,20.5999,14200.0
2007-06-21 12:15:00,20.6,20.65,20.58,20.59,11200.0,20.5999,20.6499,20.5799,20.5899,11200.0
2007-06-21 12:20:00,20.6,20.74,20.57,20.61,12900.0,20.5999,20.7399,20.5699,20.6099,12900.0
2007-06-21 12:25:00,20.61,20.62,20.6,20.62,7900.0,20.6099,20.6199,20.5999,20.6199,7900.0
2007-06-21 12:30:00,20.61,20.62,20.53,20.53,4200.0,20.6099,20.6199,20.5299,20.5299,4200.0
2007-06-21 12:35:00,20.53,20.58,20.5,20.58,13600.0,20.5299,20.5799,20.4999,20.5799,13600.0
2007-06-21 12:40:00,20.6,20.6,20.57,20.59,6500.0,20.5999,20.5999,20.5699,20.5899,6500.0
2007-06-21 12:45:00,20.59,20.6,20.56,20.56,9400.0,20.5899,20.5999,20.5599,20.5599,9400.0
2007-06-21 12:50:00,20.56,20.56,20.5,20.51,3100.0,20.5599,20.5599,20.4999,20.5099,3100.0
2007-06-21 12:55:00,20.5,20.58,20.5,20.55,5200.0,20.4999,20.5799,20.4999,20.5499,5200.0
2007-06-21 13:00:00,20.55,20.6,20.55,20.59,5100.0,20.5499,20.5999,20.5499,20.5899,5100.0
2007-06-21 13:05:00,20.6,20.6,20.58,20.6,5000.0,20.5999,20.5999,20.5799,20.5999,5000.0
2007-06-21 13:10:00,20.61,20.61,20.61,20.61,1200.0,20.6099,20.6099,20.6099,20.6099,1200.0
2007-06-21 13:15:00,20.62,20.62,20.6,20.62,8800.0,20.6199,20.6199,20.5999,20.6199,8800.0
2007-06-21 13:20:00,20.62,20.62,20.61,20.61,4600.0,20.6199,20.6199,20.6099,20.6099,4600.0
2007-06-21 13:25:00,20.61,20.62,20.61,20.61,5300.0,20.6099,20.6199,20.6099,20.6099,5300.0
2007-06-21 13:30:00,20.61,20.64,20.61,20.64,6500.0,20.6099,20.6399,20.6099,20.6399,6500.0
2007-06-21 13:35:00,20.63,20.63,20.61,20.61,3000.0,20.6299,20.6299,20.6099,20.6099,3000.0
2007-06-21 13:40:00,20.62,20.64,20.62,20.64,4800.0,20.6199,20.6399,20.6199,20.6399,4800.0
2007-06-21 13:45:00,20.64,20.64,20.6,20.64,10600.0,20.6399,20.6399,20.5999,20.6399,10600.0
2007-06-21 13:50:00,20.64,20.64,20.63,20.63,2400.0,20.6399,20.6399,20.6299,20.6299,2400.0
2007-06-21 13:55:00,20.64,20.68,20.64,20.67,7900.0,20.6399,20.6799,20.6399,20.6699,7900.0
2007-06-21 14:00:00,20.68,20.68,20.62,20.62,5200.0,20.6799,20.6799,20.6199,20.6199,5200.0
2007-06-21 14:05:00,20.64,20.64,20.62,20.62,4000.0,20.6399,20.6399,20.6199,20.6199,4000.0
2007-06-21 14:10:00,20.62,20.63,20.61,20.62,5100.0,20.6199,20.6299,20.6099,20.6199,5100.0
2007-06-21 14:15:00,20.62,20.65,20.62,20.65,10400.0,20.6199,20.6499,20.6199,20.6499,10400.0
2007-06-21 14:20:00,20.65,20.66,20.65,20.65,1900.0,20.6499,20.6599,20.6499,20.6499,1900.0
2007-06-21 14:25:00,20.66,20.66,20.62,20.62,5800.0,20.6599,20.6599,20.6199,20.6199,5800.0
2007-06-21 14:30:00,20.62,20.63,20.6,20.61,15500.0,20.6199,20.6299,20.5999,20.6099,15500.0
2007-06-21 14:35:00,20.61,20.62,20.6,20.6,11400.0,20.6099,20.6199,20.5999,20.5999,11400.0
2007-06-21 14:40:00,20.6,20.65,20.6,20.64,12200.0,20.5999,20.6499,20.5999,20.6399,12200.0
2007-06-21 14:45:00,20.63,20.63,20.6,20.6,4700.0,20.6299,20.6299,20.5999,20.5999,4700.0
2007-06-21 14:50:00,20.61,20.65,20.61,20.62,14800.0,20.6099,20.6499,20.6099,20.6199,14800.0
2007-06-21 14:55:00,20.63,20.7,20.63,20.69,9700.0,20.6299,20.6999,20.6299,20.6899,9700.0
2007-06-21 15:00:00,20.7,20.72,20.69,20.7,13600.0,20.6999,20.7199,20.6899,20.6999,13600.0
2007-06-21 15:05:00,20.71,20.72,20.66,20.71,7600.0,20.7099,20.7199,20.6599,20.7099,7600.0
2007-06-21 15:10:00,20.71,20.72,20.63,20.67,16700.0,20.7099,20.7199,20.6299,20.6699,16700.0
2007-06-21 15:15:00,20.68,20.72,20.67,20.67,7100.0,20.6799,20.7199,20.6699,20.6699,7100.0
2007-06-21 15:20:00,20.67,20.69,20.64,20.69,10000.0,20.6699,20.6899,20.6399,20.6899,10000.0
2007-06-21 15:25:00,20.69,20.72,20.68,20.71,9600.0,20.6899,20.7199,20.6799,20.7099,9600.0
2007-06-21 15:30:00,20.7,20.71,20.6,20.61,8200.0,20.6999,20.7099,20.5999,20.6099,8200.0
2007-06-21 15:35:00,20.61,20.66,20.61,20.63,8200.0,20.6099,20.6599,20.6099,20.6299,8200.0
2007-06-21 15:40:00,20.63,20.64,20.6,20.63,13800.0,20.6299,20.6399,20.5999,20.6299,13800.0
2007-06-21 15:45:00,20.63,20.64,20.6,20.62,18200.0,20.6299,20.6399,20.5999,20.6199,18200.0
2007-06-21 15:50:00,20.62,20.66,20.59,20.61,28300.0,20.6199,20.6599,20.5899,20.6099,28300.0
2007-06-21 15:55:00,20.61,20.63,20.6,20.6,22400.0,20.6099,20.6299,20.5999,20.5999,22400.0
2007-06-22 09:30:00,20.49,20.58,20.43,20.53,3800.0,20.4899,20.5799,20.4299,20.5299,3800.0
2007-06-22 09:35:00,20.55,20.57,20.52,20.56,900.0,20.5499,20.5699,20.5199,20.5599,900.0
2007-06-22 09:40:00,20.56,20.57,20.5,20.5,5500.0,20.5599,20.5699,20.4999,20.4999,5500.0
2007-06-22 09:45:00,20.51,20.58,20.5,20.58,10100.0,20.5099,20.5799,20.4999,20.5799,10100.0
2007-06-22 09:50:00,20.6,20.61,20.59,20.61,29800.0,20.5999,20.6099,20.5899,20.6099,29800.0
2007-06-22 09:55:00,20.61,20.84,20.61,20.82,17900.0,20.6099,20.8399,20.6099,20.8199,17900.0
2007-06-22 10:00:00,20.82,20.83,20.67,20.76,17200.0,20.8199,20.8299,20.6699,20.7599,17200.0
2007-06-22 10:05:00,20.77,20.82,20.75,20.81,7100.0,20.7699,20.8199,20.7499,20.8099,7100.0
2007-06-22 10:10:00,20.81,20.83,20.76,20.8,15600.0,20.8099,20.8299,20.7599,20.7999,15600.0
2007-06-22 10:15:00,20.8,20.88,20.78,20.84,24400.0,20.7999,20.8799,20.7799,20.8399,24400.0
2007-06-22 10:20:00,20.84,20.88,20.82,20.82,16200.0,20.8399,20.8799,20.8199,20.8199,16200.0
2007-06-22 10:25:00,20.84,20.89,20.82,20.85,4600.0,20.8399,20.8899,20.8199,20.8499,4600.0
2007-06-22 10:30:00,20.84,20.87,20.76,20.8,11000.0,20.8399,20.8699,20.7599,20.7999,11000.0
2007-06-22 10:35:00,20.8,20.87,20.78,20.86,7900.0,20.7999,20.8699,20.7799,20.8599,7900.0
2007-06-22 10:40:00,20.87,20.89,20.86,20.88,10500.0,20.8699,20.8899,20.8599,20.8799,10500.0
2007-06-22 10:45:00,20.88,20.89,20.87,20.89,3600.0,20.8799,20.8899,20.8699,20.8899,3600.0
2007-06-22 10:50:00,20.89,20.91,20.87,20.91,10700.0,20.8899,20.9099,20.8699,20.9099,10700.0
2007-06-22 10:55:00,20.91,20.92,20.91,20.92,3400.0,20.9099,20.9199,20.9099,20.9199,3400.0
2007-06-22 11:00:00,20.92,20.92,20.79,20.91,36500.0,20.9199,20.9199,20.7899,20.9099,36500.0
2007-06-22 11:05:00,20.89,20.92,20.87,20.92,12700.0,20.8899,20.9199,20.8699,20.9199,12700.0
2007-06-22 11:10:00,20.92,21.06,20.92,21.04,38100.0,20.9199,21.0599,20.9199,21.0399,38100.0
2007-06-22 11:15:00,21.02,21.08,20.9,20.93,10900.0,21.0199,21.0799,20.8999,20.9299,10900.0
2007-06-22 11:20:00,20.94,20.95,20.94,20.95,2200.0,20.9399,20.9499,20.9399,20.9499,2200.0
2007-06-22 11:25:00,20.95,21.0,20.93,20.95,7700.0,20.9499,20.9999,20.9299,20.9499,7700.0
2007-06-22 11:30:00,20.97,20.98,20.96,20.96,35200.0,20.9699,20.9799,20.9599,20.9599,35200.0
2007-06-22 11:35:00,20.95,20.96,20.88,20.92,28300.0,20.9499,20.9599,20.8799,20.9199,28300.0
2007-06-22 11:40:00,20.92,20.92,20.87,20.88,8500.0,20.9199,20.9199,20.8699,20.8799,8500.0
2007-06-22 11:45:00,20.88,20.93,20.88,20.89,32500.0,20.8799,20.9299,20.8799,20.8899,32500.0
2007-06-22 11:50:00,20.89,20.89,20.84,20.87,11600.0,20.8899,20.8899,20.8399,20.8699,11600.0
2007-06-22 11:55:00,20.85,20.97,20.85,20.97,12500.0,20.8499,20.9699,20.8499,20.9699,12500.0
2007-06-22 12:00:00,20.97,20.98,20.96,20.96,2000.0,20.9699,20.9799,20.9599,20.9599,2000.0
2007-06-22 12:05:00,20.96,20.96,20.86,20.86,5500.0,20.9599,20.9599,20.8599,20.8599,5500.0
2007-06-22 12:10:00,20.85,20.87,20.85,20.86,6500.0,20.8499,20.8699,20.8499,20.8599,6500.0
2007-06-22 12:15:00,20.86,20.9,20.85,20.87,12500.0,20.8599,20.8999,20.8499,20.8699,12500.0
2007-06-22 12:20:00,20.88,20.88,20.85,20.85,8900.0,20.8799,20.8799,20.8499,20.8499,8900.0
2007-06-22 12:25:00,20.84,20.84,20.79,20.8,20500.0,20.8399,20.8399,20.7899,20.7999,20500.0
2007-06-22 12:30:00,20.8,20.81,20.8,20.8,5200.0,20.7999,20.8099,20.7999,20.7999,5200.0
2007-06-22 12:35:00,20.8,20.9,20.8,20.9,14300.0,20.7999,20.8999,20.7999,20.8999,14300.0
2007-06-22 12:40:00,20.87,20.9,20.85,20.88,10400.0,20.8699,20.8999,20.8499,20.8799,10400.0
2007-06-22 12:45:00,20.86,20.89,20.84,20.85,9800.0,20.8599,20.8899,20.8399,20.8499,9800.0
2007-06-22 12:50:00,20.84,20.87,20.84,20.85,13300.0,20.8399,20.8699,20.8399,20.8499,13300.0
2007-06-22 12:55:00,20.86,20.86,20.85,20.85,2300.0,20.8599,20.8599,20.8499,20.8499,2300.0
2007-06-22 13:00:00,20.86,20.87,20.82,20.85,11600.0,20.8599,20.8699,20.8199,20.8499,11600.0
2007-06-22 13:05:00,20.84,20.86,20.83,20.86,11700.0,20.8399,20.8599,20.8299,20.8599,11700.0
2007-06-22 13:10:00,20.87,20.87,20.85,20.85,7500.0,20.8699,20.8699,20.8499,20.8499,7500.0
2007-06-22 13:15:00,20.86,20.88,20.86,20.87,9300.0,20.8599,20.8799,20.8599,20.8699,9300.0
2007-06-22 13:20:00,20.86,20.92,20.86,20.92,17300.0,20.8599,20.9199,20.8599,20.9199,17300.0
2007-06-22 13:25:00,20.93,20.94,20.88,20.91,8400.0,20.9299,20.9399,20.8799,20.9099,8400.0
2007-06-22 13:30:00,20.92,20.92,20.86,20.9,6300.0,20.9199,20.9199,20.8599,20.8999,6300.0
2007-06-22 13:35:00,20.89,20.95,20.87,20.94,11300.0,20.8899,20.9499,20.8699,20.9399,11300.0
2007-06-22 13:40:00,20.95,20.96,20.91,20.91,5200.0,20.9499,20.9599,20.9099,20.9099,5200.0
2007-06-22 13:45:00,20.91,20.93,20.87,20.89,4100.0,20.9099,20.9299,20.8699,20.8899,4100.0
2007-06-22 13:50:00,20.88,20.89,20.88,20.88,3900.0,20.8799,20.8899,20.8799,20.8799,3900.0
2007-06-22 13:55:00,20.87,20.89,20.86,20.86,6800.0,20.8699,20.8899,20.8599,20.8599,6800.0
2007-06-22 14:00:00,20.86,20.88,20.82,20.87,8300.0,20.8599,20.8799,20.8199,20.8699,8300.0
2007-06-22 14:05:00,20.86,20.87,20.82,20.87,12400.0,20.8599,20.8699,20.8199,20.8699,12400.0
2007-06-22 14:10:00,20.88,20.91,20.86,20.91,4600.0,20.8799,20.9099,20.8599,20.9099,4600.0
2007-06-22 14:15:00,20.91,20.92,20.89,20.89,3200.0,20.9099,20.9199,20.8899,20.8899,3200.0
2007-06-22 14:20:00,20.88,20.92,20.82,20.84,7900.0,20.8799,20.9199,20.8199,20.8399,7900.0
2007-06-22 14:25:00,20.86,20.95,20.83,20.94,32900.0,20.8599,20.9499,20.8299,20.9399,32900.0
2007-06-22 14:30:00,20.94,20.97,20.91,20.97,15400.0,20.9399,20.9699,20.9099,20.9699,15400.0
2007-06-22 14:35:00,20.97,20.99,20.94,20.95,4900.0,20.9699,20.9899,20.9399,20.9499,4900.0
2007-06-22 14:40:00,20.97,21.02,20.97,21.02,10500.0,20.9699,21.0199,20.9699,21.0199,10500.0
2007-06-22 14:45:00,21.02,21.03,21.01,21.02,4800.0,21.0199,21.0299,21.0099,21.0199,4800.0
2007-06-22 14:50:00,21.03,21.03,21.0,21.02,13200.0,21.0299,21.0299,20.9999,21.0199,13200.0
2007-06-22 14:55:00,21.02,21.02,21.01,21.02,2400.0,21.0199,21.0199,21.0099,21.0199,2400.0
2007-06-22 15:00:00,21.02,21.03,21.01,21.02,39300.0,21.0199,21.0299,21.0099,21.0199,39300.0
2007-06-22 15:05:00,21.01,21.01,20.85,20.87,58700.0,21.0099,21.0099,20.8499,20.8699,58700.0
2007-06-22 15:10:00,20.86,20.97,20.85,20.94,14000.0,20.8599,20.9699,20.8499,20.9399,14000.0
2007-06-22 15:15:00,20.92,20.97,20.92,20.96,2800.0,20.9199,20.9699,20.9199,20.9599,2800.0
2007-06-22 15:20:00,20.97,20.98,20.9,20.92,3400.0,20.9699,20.9799,20.8999,20.9199,3400.0
2007-06-22 15:25:00,20.92,20.93,20.9,20.91,6000.0,20.9199,20.9299,20.8999,20.9099,6000.0
2007-06-22 15:30:00,20.91,20.92,20.91,20.91,7900.0,20.9099,20.9199,20.9099,20.9099,7900.0
2007-06-22 15:35:00,20.91,20.92,20.9,20.9,24700.0,20.9099,20.9199,20.8999,20.8999,24700.0
2007-06-22 15:40:00,20.91,20.93,20.9,20.92,19900.0,20.9099,20.9299,20.8999,20.9199,19900.0
2007-06-22 15:45:00,20.92,20.92,20.89,20.92,16300.0,20.9199,20.9199,20.8899,20.9199,16300.0
2007-06-22 15:50:00,20.92,20.92,20.9,20.91,19500.0,20.9199,20.9199,20.8999,20.9099,19500.0
2007-06-22 15:55:00,20.91,20.91,20.85,20.85,43000.0,20.9099,20.9099,20.8499,20.8499,43000.0
2007-06-25 09:30:00,20.88,20.92,20.75,20.75,8900.0,20.8799,20.9199,20.7499,20.7499,8900.0
2007-06-25 09:35:00,20.75,20.77,20.7,20.75,4600.0,20.7499,20.7699,20.6999,20.7499,4600.0
2007-06-25 09:40:00,20.78,20.78,20.73,20.73,8700.0,20.7799,20.7799,20.7299,20.7299,8700.0
2007-06-25 09:45:00,20.75,20.85,20.73,20.85,10400.0,20.7499,20.8499,20.7299,20.8499,10400.0
2007-06-25 09:50:00,20.85,20.98,20.83,20.96,9800.0,20.8499,20.9799,20.8299,20.9599,9800.0
2007-06-25 09:55:00,20.96,20.97,20.92,20.92,6100.0,20.9599,20.9699,20.9199,20.9199,6100.0
2007-06-25 10:00:00,20.92,21.01,20.89,21.01,13900.0,20.9199,21.0099,20.8899,21.0099,13900.0
2007-06-25 10:05:00,20.99,21.0,20.9,20.94,20300.0,20.9899,20.9999,20.8999,20.9399,20300.0
2007-06-25 10:10:00,20.95,20.97,20.9,20.97,28200.0,20.9499,20.9699,20.8999,20.9699,28200.0
2007-06-25 10:15:00,20.97,21.09,20.95,21.08,16900.0,20.9699,21.0899,20.9499,21.0799,16900.0
2007-06-25 10:20:00,21.09,21.14,21.01,21.02,12700.0,21.0899,21.1399,21.0099,21.0199,12700.0
2007-06-25 10:25:00,21.0,21.03,21.0,21.01,4100.0,20.9999,21.0299,20.9999,21.0099,4100.0
2007-06-25 10:30:00,21.0,21.04,20.87,20.87,7000.0,20.9999,21.0399,20.8699,20.8699,7000.0
2007-06-25 10:35:00,20.87,20.87,20.83,20.84,10900.0,20.8699,20.8699,20.8299,20.8399,10900.0
2007-06-25 10:40:00,20.84,20.85,20.83,20.84,10300.0,20.8399,20.8499,20.8299,20.8399,10300.0
2007-06-25 10:45:00,20.85,21.0,20.85,20.92,11600.0,20.8499,20.9999,20.8499,20.9199,11600.0
2007-06-25 10:50:00,20.92,20.94,20.87,20.9,6400.0,20.9199,20.9399,20.8699,20.8999,6400.0
2007-06-25 10:55:00,20.89,21.02,20.89,20.99,10200.0,20.8899,21.0199,20.8899,20.9899,10200.0
2007-06-25 11:00:00,20.99,20.99,20.85,20.86,12700.0,20.9899,20.9899,20.8499,20.8599,12700.0
2007-06-25 11:05:00,20.86,20.9,20.86,20.9,5100.0,20.8599,20.8999,20.8599,20.8999,5100.0
2007-06-25 11:10:00,20.88,20.91,20.87,20.87,5000.0,20.8799,20.9099,20.8699,20.8699,5000.0
2007-06-25 11:15:00,20.88,20.89,20.85,20.85,6000.0,20.8799,20.8899,20.8499,20.8499,6000.0
2007-06-25 11:20:00,20.85,20.85,20.81,20.82,15200.0,20.8499,20.8499,20.8099,20.8199,15200.0
2007-06-25 11:25:00,20.82,20.82,20.76,20.78,21200.0,20.8199,20.8199,20.7599,20.7799,21200.0
2007-06-25 11:30:00,20.78,20.85,20.61,20.73,49100.0,20.7799,20.8499,20.6099,20.7299,49100.0
2007-06-25 11:35:00,20.73,20.81,20.73,20.75,11700.0,20.7299,20.8099,20.7299,20.7499,11700.0
2007-06-25 11:40:00,20.73,20.74,20.7,20.72,10500.0,20.7299,20.7399,20.6999,20.7199,10500.0
2007-06-25 11:45:00,20.72,20.81,20.7,20.81,14400.0,20.7199,20.8099,20.6999,20.8099,14400.0
2007-06-25 11:50:00,20.81,20.89,20.81,20.86,8900.0,20.8099,20.8899,20.8099,20.8599,8900.0
2007-06-25 11:55:00,20.85,20.87,20.84,20.86,7400.0,20.8499,20.8699,20.8399,20.8599,7400.0
2007-06-25 12:00:00,20.86,20.86,20.83,20.84,7900.0,20.8599,20.8599,20.8299,20.8399,7900.0
2007-06-25 12:05:00,20.83,20.84,20.81,20.81,6300.0,20.8299,20.8399,20.8099,20.8099,6300.0
2007-06-25 12:10:00,20.82,20.82,20.79,20.81,7000.0,20.8199,20.8199,20.7899,20.8099,7000.0
2007-06-25 12:15:00,20.8,20.8,20.76,20.76,6600.0,20.7999,20.7999,20.7599,20.7599,6600.0
2007-06-25 12:20:00,20.76,20.76,20.73,20.76,10400.0,20.7599,20.7599,20.7299,20.7599,10400.0
2007-06-25 12:25:00,20.76,20.77,20.75,20.77,13400.0,20.7599,20.7699,20.7499,20.7699,13400.0
2007-06-25 12:30:00,20.76,20.79,20.76,20.77,9800.0,20.7599,20.7899,20.7599,20.7699,9800.0
2007-06-25 12:35:00,20.77,20.78,20.76,20.77,9700.0,20.7699,20.7799,20.7599,20.7699,9700.0
2007-06-25 12:40:00,20.77,20.77,20.75,20.75,8800.0,20.7699,20.7699,20.7499,20.7499,8800.0
2007-06-25 12:45:00,20.75,20.76,20.72,20.72,11200.0,20.7499,20.7599,20.7199,20.7199,11200.0
2007-06-25 12:50:00,20.71,20.71,20.66,20.67,10900.0,20.7099,20.7099,20.6599,20.6699,10900.0
2007-06-25 12:55:00,20.67,21.42,20.67,21.16,117800.0,20.6699,21.4199,20.6699,21.1599,117800.0
2007-06-25 13:00:00,21.2,21.7,21.18,21.48,219200.0,21.1999,21.6999,21.1799,21.4799,219200.0
2007-06-25 13:05:00,21.47,21.47,21.14,21.25,56900.0,21.4699,21.4699,21.1399,21.2499,56900.0
2007-06-25 13:10:00,21.24,21.24,21.11,21.15,24100.0,21.2399,21.2399,21.1099,21.1499,24100.0
2007-06-25 13:15:00,21.14,21.14,21.05,21.07,20800.0,21.1399,21.1399,21.0499,21.0699,20800.0
2007-06-25 13:20:00,21.06,21.16,21.05,21.14,12300.0,21.0599,21.1599,21.0499,21.1399,12300.0
2007-06-25 13:25:00,21.11,21.12,21.09,21.09,10400.0,21.1099,21.1199,21.0899,21.0899,10400.0
2007-06-25 13:30:00,21.09,21.1,20.99,21.07,17200.0,21.0899,21.0999,20.9899,21.0699,17200.0
2007-06-25 13:35:00,21.06,21.06,21.03,21.04,4300.0,21.0599,21.0599,21.0299,21.0399,4300.0
2007-06-25 13:40:00,21.04,21.06,20.95,20.96,14500.0,21.0399,21.0599,20.9499,20.9599,14500.0
2007-06-25 13:45:00,20.95,20.98,20.95,20.96,9100.0,20.9499,20.9799,20.9499,20.9599,9100.0
2007-06-25 13:50:00,20.96,20.97,20.95,20.95,14700.0,20.9599,20.9699,20.9499,20.9499,14700.0
2007-06-25 13:55:00,20.96,20.96,20.94,20.95,7600.0,20.9599,20.9599,20.9399,20.9499,7600.0
2007-06-25 14:00:00,20.94,20.95,20.85,20.86,17000.0,20.9399,20.9499,20.8499,20.8599,17000.0
2007-06-25 14:05:00,20.86,20.86,20.71,20.74,33800.0,20.8599,20.8599,20.7099,20.7399,33800.0
2007-06-25 14:10:00,20.75,20.75,20.65,20.65,18000.0,20.7499,20.7499,20.6499,20.6499,18000.0
2007-06-25 14:15:00,20.65,20.67,20.6,20.66,21400.0,20.6499,20.6699,20.5999,20.6599,21400.0
2007-06-25 14:20:00,20.65,20.7,20.65,20.65,8000.0,20.6499,20.6999,20.6499,20.6499,8000.0
2007-06-25 14:25:00,20.66,20.66,20.61,20.62,17700.0,20.6599,20.6599,20.6099,20.6199,17700.0
2007-06-25 14:30:00,20.61,20.61,20.52,20.54,48400.0,20.6099,20.6099,20.5199,20.5399,48400.0
2007-06-25 14:35:00,20.53,20.64,20.52,20.62,39900.0,20.5299,20.6399,20.5199,20.6199,39900.0
2007-06-25 14:40:00,20.64,20.64,20.61,20.62,8700.0,20.6399,20.6399,20.6099,20.6199,8700.0
2007-06-25 14:45:00,20.61,20.63,20.59,20.6,13400.0,20.6099,20.6299,20.5899,20.5999,13400.0
2007-06-25 14:50:00,20.6,20.61,20.58,20.61,14300.0,20.5999,20.6099,20.5799,20.6099,14300.0
2007-06-25 14:55:00,20.6,20.75,20.59,20.73,13200.0,20.5999,20.7499,20.5899,20.7299,13200.0
2007-06-25 15:00:00,20.72,20.76,20.7,20.72,6200.0,20.7199,20.7599,20.6999,20.7199,6200.0
2007-06-25 15:05:00,20.73,20.76,20.67,20.67,16600.0,20.7299,20.7599,20.6699,20.6699,16600.0
2007-06-25 15:10:00,20.66,20.69,20.63,20.64,13000.0,20.6599,20.6899,20.6299,20.6399,13000.0
2007-06-25 15:15:00,20.64,20.75,20.64,20.69,12400.0,20.6399,20.7499,20.6399,20.6899,12400.0
2007-06-25 15:20:00,20.7,20.74,20.66,20.74,10600.0,20.6999,20.7399,20.6599,20.7399,10600.0
2007-06-25 15:25:00,20.74,20.74,20.71,20.74,8000.0,20.7399,20.7399,20.7099,20.7399,8000.0
2007-06-25 15:30:00,20.73,20.76,20.63,20.63,17300.0,20.7299,20.7599,20.6299,20.6299,17300.0
2007-06-25 15:35:00,20.63,20.64,20.6,20.64,16100.0,20.6299,20.6399,20.5999,20.6399,16100.0
2007-06-25 15:40:00,20.64,20.65,20.59,20.6,12400.0,20.6399,20.6499,20.5899,20.5999,12400.0
2007-06-25 15:45:00,20.6,20.7,20.6,20.63,35200.0,20.5999,20.6999,20.5999,20.6299,35200.0
2007-06-25 15:50:00,20.63,20.73,20.63,20.71,25900.0,20.6299,20.7299,20.6299,20.7099,25900.0
2007-06-25 15:55:00,20.73,20.74,20.59,20.65,55800.0,20.7299,20.7399,20.5899,20.6499,55800.0
2007-06-26 09:30:00,20.73,20.84,20.58,20.58,8000.0,20.7299,20.8399,20.5799,20.5799,8000.0
2007-06-26 09:35:00,20.55,20.63,20.51,20.58,15900.0,20.5499,20.6299,20.5099,20.5799,15900.0
2007-06-26 09:40:00,20.59,20.69,20.58,20.69,12700.0,20.5899,20.6899,20.5799,20.6899,12700.0
2007-06-26 09:45:00,20.7,20.72,20.7,20.7,16500.0,20.6999,20.7199,20.6999,20.6999,16500.0
2007-06-26 09:50:00,20.73,20.73,20.52,20.56,28300.0,20.7299,20.7299,20.5199,20.5599,28300.0
2007-06-26 09:55:00,20.56,20.62,20.55,20.58,25800.0,20.5599,20.6199,20.5499,20.5799,25800.0
2007-06-26 10:00:00,20.59,20.6,20.53,20.54,20600.0,20.5899,20.5999,20.5299,20.5399,20600.0
2007-06-26 10:05:00,20.54,20.57,20.45,20.53,14800.0,20.5399,20.5699,20.4499,20.5299,14800.0
2007-06-26 10:10:00,20.52,20.53,20.35,20.51,13000.0,20.5199,20.5299,20.3499,20.5099,13000.0
2007-06-26 10:15:00,20.51,20.54,20.41,20.42,25500.0,20.5099,20.5399,20.4099,20.4199,25500.0
2007-06-26 10:20:00,20.43,20.43,20.33,20.4,28500.0,20.4299,20.4299,20.3299,20.3999,28500.0
2007-06-26 10:25:00,20.39,20.41,20.31,20.41,13000.0,20.3899,20.4099,20.3099,20.4099,13000.0
2007-06-26 10:30:00,20.4,20.46,20.4,20.46,10300.0,20.3999,20.4599,20.3999,20.4599,10300.0
2007-06-26 10:35:00,20.45,20.52,20.45,20.51,9400.0,20.4499,20.5199,20.4499,20.5099,9400.0
2007-06-26 10:40:00,20.51,20.51,20.44,20.44,8800.0,20.5099,20.5099,20.4399,20.4399,8800.0
2007-06-26 10:45:00,20.44,20.44,20.41,20.42,4600.0,20.4399,20.4399,20.4099,20.4199,4600.0
2007-06-26 10:50:00,20.42,20.44,20.41,20.42,11900.0,20.4199,20.4399,20.4099,20.4199,11900.0
2007-06-26 10:55:00,20.42,20.51,20.34,20.4,26400.0,20.4199,20.5099,20.3399,20.3999,26400.0
2007-06-26 11:00:00,20.4,20.48,20.39,20.45,17400.0,20.3999,20.4799,20.3899,20.4499,17400.0
2007-06-26 11:05:00,20.46,20.46,20.43,20.44,10800.0,20.4599,20.4599,20.4299,20.4399,10800.0
2007-06-26 11:10:00,20.44,20.49,20.43,20.46,8200.0,20.4399,20.4899,20.4299,20.4599,8200.0
2007-06-26 11:15:00,20.48,20.6,20.48,20.6,13000.0,20.4799,20.5999,20.4799,20.5999,13000.0
2007-06-26 11:20:00,20.59,20.62,20.59,20.59,8400.0,20.5899,20.6199,20.5899,20.5899,8400.0
2007-06-26 11:25:00,20.58,20.58,20.57,20.57,5600.0,20.5799,20.5799,20.5699,20.5699,5600.0
2007-06-26 11:30:00,20.57,20.58,20.54,20.57,12300.0,20.5699,20.5799,20.5399,20.5699,12300.0
2007-06-26 11:35:00,20.58,20.65,20.57,20.64,16400.0,20.5799,20.6499,20.5699,20.6399,16400.0
2007-06-26 11:40:00,20.64,20.65,20.64,20.64,9600.0,20.6399,20.6499,20.6399,20.6399,9600.0
2007-06-26 11:45:00,20.65,20.76,20.65,20.72,12100.0,20.6499,20.7599,20.6499,20.7199,12100.0
2007-06-26 11:50:00,20.71,20.72,20.71,20.71,6600.0,20.7099,20.7199,20.7099,20.7099,6600.0
2007-06-26 11:55:00,20.71,20.71,20.7,20.7,7000.0,20.7099,20.7099,20.6999,20.6999,7000.0
2007-06-26 12:00:00,20.71,20.82,20.71,20.77,19100.0,20.7099,20.8199,20.7099,20.7699,19100.0
2007-06-26 12:05:00,20.78,20.78,20.68,20.68,15500.0,20.7799,20.7799,20.6799,20.6799,15500.0
2007-06-26 12:10:00,20.68,20.69,20.66,20.68,7800.0,20.6799,20.6899,20.6599,20.6799,7800.0
2007-06-26 12:15:00,20.68,20.68,20.61,20.61,12000.0,20.6799,20.6799,20.6099,20.6099,12000.0
2007-06-26 12:20:00,20.62,20.62,20.57,20.61,13500.0,20.6199,20.6199,20.5699,20.6099,13500.0
2007-06-26 12:25:00,20.62,20.69,20.62,20.68,8300.0,20.6199,20.6899,20.6199,20.6799,8300.0
2007-06-26 12:30:00,20.69,20.69,20.65,20.65,5900.0,20.6899,20.6899,20.6499,20.6499,5900.0
2007-06-26 12:35:00,20.64,20.64,20.52,20.54,22600.0,20.6399,20.6399,20.5199,20.5399,22600.0
2007-06-26 12:40:00,20.54,20.61,20.54,20.61,12500.0,20.5399,20.6099,20.5399,20.6099,12500.0
2007-06-26 12:45:00,20.63,20.66,20.63,20.66,4400.0,20.6299,20.6599,20.6299,20.6599,4400.0
2007-06-26 12:50:00,20.67,20.67,20.62,20.62,11300.0,20.6699,20.6699,20.6199,20.6199,11300.0
2007-06-26 12:55:00,20.62,20.62,20.55,20.55,5400.0,20.6199,20.6199,20.5499,20.5499,5400.0
2007-06-26 13:00:00,20.56,20.56,20.49,20.5,9400.0,20.5599,20.5599,20.4899,20.4999,9400.0
2007-06-26 13:05:00,20.51,20.54,20.51,20.54,3300.0,20.5099,20.5399,20.5099,20.5399,3300.0
2007-06-26 13:10:00,20.55,20.55,20.48,20.5,11200.0,20.5499,20.5499,20.4799,20.4999,11200.0
2007-06-26 13:15:00,20.49,20.56,20.47,20.56,9600.0,20.4899,20.5599,20.4699,20.5599,9600.0
2007-06-26 13:20:00,20.56,20.56,20.49,20.49,4900.0,20.5599,20.5599,20.4899,20.4899,4900.0
2007-06-26 13:25:00,20.48,20.49,20.47,20.48,2500.0,20.4799,20.4899,20.4699,20.4799,2500.0
2007-06-26 13:30:00,20.47,20.48,20.44,20.44,5600.0,20.4699,20.4799,20.4399,20.4399,5600.0
2007-06-26 13:35:00,20.44,20.46,20.44,20.44,7400.0,20.4399,20.4599,20.4399,20.4399,7400.0
2007-06-26 13:40:00,20.44,20.46,20.43,20.44,5800.0,20.4399,20.4599,20.4299,20.4399,5800.0
2007-06-26 13:45:00,20.44,20.45,20.42,20.42,9200.0,20.4399,20.4499,20.4199,20.4199,9200.0
2007-06-26 13:50:00,20.41,20.42,20.4,20.42,14300.0,20.4099,20.4199,20.3999,20.4199,14300.0
2007-06-26 13:55:00,20.42,20.43,20.4,20.42,4700.0,20.4199,20.4299,20.3999,20.4199,4700.0
2007-06-26 14:00:00,20.41,20.45,20.41,20.44,5400.0,20.4099,20.4499,20.4099,20.4399,5400.0
2007-06-26 14:05:00,20.44,20.47,20.44,20.46,12700.0,20.4399,20.4699,20.4399,20.4599,12700.0
2007-06-26 14:10:00,20.45,20.47,20.43,20.46,10800.0,20.4499,20.4699,20.4299,20.4599,10800.0
2007-06-26 14:15:00,20.46,20.46,20.41,20.44,7900.0,20.4599,20.4599,20.4099,20.4399,7900.0
2007-06-26 14:20:00,20.44,20.44,20.38,20.42,11700.0,20.4399,20.4399,20.3799,20.4199,11700.0
2007-06-26 14:25:00,20.42,20.43,20.37,20.43,12100.0,20.4199,20.4299,20.3699,20.4299,12100.0
2007-06-26 14:30:00,20.41,20.45,20.39,20.45,17100.0,20.4099,20.4499,20.3899,20.4499,17100.0
2007-06-26 14:35:00,20.45,20.45,20.36,20.36,9900.0,20.4499,20.4499,20.3599,20.3599,9900.0
2007-06-26 14:40:00,20.36,20.42,20.34,20.41,19300.0,20.3599,20.4199,20.3399,20.4099,19300.0
2007-06-26 14:45:00,20.41,20.45,20.38,20.45,12400.0,20.4099,20.4499,20.3799,20.4499,12400.0
2007-06-26 14:50:00,20.46,20.47,20.39,20.41,9900.0,20.4599,20.4699,20.3899,20.4099,9900.0
2007-06-26 14:55:00,20.4,20.41,20.38,20.39,15300.0,20.3999,20.4099,20.3799,20.3899,15300.0
2007-06-26 15:00:00,20.38,20.45,20.38,20.42,19100.0,20.3799,20.4499,20.3799,20.4199,19100.0
2007-06-26 15:05:00,20.42,20.42,20.39,20.4,7400.0,20.4199,20.4199,20.3899,20.3999,7400.0
2007-06-26 15:10:00,20.39,20.43,20.39,20.43,6300.0,20.3899,20.4299,20.3899,20.4299,6300.0
2007-06-26 15:15:00,20.43,20.46,20.43,20.45,7700.0,20.4299,20.4599,20.4299,20.4499,7700.0
2007-06-26 15:20:00,20.46,20.46,20.39,20.46,21000.0,20.4599,20.4599,20.3899,20.4599,21000.0
2007-06-26 15:25:00,20.46,20.48,20.42,20.45,13600.0,20.4599,20.4799,20.4199,20.4499,13600.0
2007-06-26 15:30:00,20.44,20.44,20.41,20.44,7100.0,20.4399,20.4399,20.4099,20.4399,7100.0
2007-06-26 15:35:00,20.43,20.44,20.4,20.42,8500.0,20.4299,20.4399,20.3999,20.4199,8500.0
2007-06-26 15:40:00,20.42,20.43,20.39,20.41,26500.0,20.4199,20.4299,20.3899,20.4099,26500.0
2007-06-26 15:45:00,20.41,20.45,20.4,20.45,16200.0,20.4099,20.4499,20.3999,20.4499,16200.0
2007-06-26 15:50:00,20.46,20.46,20.4,20.43,19600.0,20.4599,20.4599,20.3999,20.4299,19600.0
2007-06-26 15:55:00,20.43,20.45,20.4,20.4,85800.0,20.4299,20.4499,20.3999,20.3999,85800.0
2007-06-27 09:30:00,20.3,20.55,20.21,20.47,20400.0,20.2999,20.5499,20.2099,20.4699,20400.0
2007-06-27 09:35:00,20.48,20.6,20.48,20.58,8100.0,20.4799,20.5999,20.4799,20.5799,8100.0
2007-06-27 09:40:00,20.55,20.55,20.47,20.5,16100.0,20.5499,20.5499,20.4699,20.4999,16100.0
2007-06-27 09:45:00,20.5,20.6,20.41,20.55,15800.0,20.4999,20.5999,20.4099,20.5499,15800.0
2007-06-27 09:50:00,20.55,20.66,20.55,20.62,6100.0,20.5499,20.6599,20.5499,20.6199,6100.0
2007-06-27 09:55:00,20.62,20.65,20.55,20.56,11000.0,20.6199,20.6499,20.5499,20.5599,11000.0
2007-06-27 10:00:00,20.52,20.52,20.45,20.52,5500.0,20.5199,20.5199,20.4499,20.5199,5500.0
2007-06-27 10:05:00,20.53,20.55,20.4,20.51,39700.0,20.5299,20.5499,20.3999,20.5099,39700.0
2007-06-27 10:10:00,20.52,20.54,20.47,20.48,5000.0,20.5199,20.5399,20.4699,20.4799,5000.0
2007-06-27 10:15:00,20.41,20.47,20.41,20.47,2600.0,20.4099,20.4699,20.4099,20.4699,2600.0
2007-06-27 10:20:00,20.45,20.48,20.43,20.46,3400.0,20.4499,20.4799,20.4299,20.4599,3400.0
2007-06-27 10:25:00,20.49,20.51,20.47,20.47,21200.0,20.4899,20.5099,20.4699,20.4699,21200.0
2007-06-27 10:30:00,20.47,20.49,20.39,20.45,12200.0,20.4699,20.4899,20.3899,20.4499,12200.0
2007-06-27 10:35:00,20.46,20.46,20.42,20.42,4400.0,20.4599,20.4599,20.4199,20.4199,4400.0
2007-06-27 10:40:00,20.43,20.43,20.38,20.4,2200.0,20.4299,20.4299,20.3799,20.3999,2200.0
2007-06-27 10:45:00,20.39,20.39,20.37,20.39,2100.0,20.3899,20.3899,20.3699,20.3899,2100.0
2007-06-27 10:50:00,20.4,20.41,20.39,20.39,2500.0,20.3999,20.4099,20.3899,20.3899,2500.0
2007-06-27 10:55:00,20.39,20.39,20.36,20.37,10100.0,20.3899,20.3899,20.3599,20.3699,10100.0
2007-06-27 11:00:00,20.37,20.38,20.32,20.34,12600.0,20.3699,20.3799,20.3199,20.3399,12600.0
2007-06-27 11:05:00,20.34,20.37,20.28,20.36,15700.0,20.3399,20.3699,20.2799,20.3599,15700.0
2007-06-27 11:10:00,20.36,20.39,20.36,20.39,5600.0,20.3599,20.3899,20.3599,20.3899,5600.0
2007-06-27 11:15:00,20.38,20.43,20.38,20.43,11900.0,20.3799,20.4299,20.3799,20.4299,11900.0
2007-06-27 11:20:00,20.43,20.46,20.42,20.42,3300.0,20.4299,20.4599,20.4199,20.4199,3300.0
2007-06-27 11:25:00,20.43,20.45,20.43,20.45,500.0,20.4299,20.4499,20.4299,20.4499,500.0
2007-06-27 11:30:00,20.45,20.46,20.43,20.44,4000.0,20.4499,20.4599,20.4299,20.4399,4000.0
2007-06-27 11:35:00,20.44,20.44,20.38,20.41,6400.0,20.4399,20.4399,20.3799,20.4099,6400.0
2007-06-27 11:40:00,20.4,20.44,20.4,20.42,11100.0,20.3999,20.4399,20.3999,20.4199,11100.0
2007-06-27 11:45:00,20.41,20.41,20.36,20.36,2600.0,20.4099,20.4099,20.3599,20.3599,2600.0
2007-06-27 11:50:00,20.36,20.4,20.36,20.37,8300.0,20.3599,20.3999,20.3599,20.3699,8300.0
2007-06-27 11:55:00,20.38,20.42,20.38,20.4,3900.0,20.3799,20.4199,20.3799,20.3999,3900.0
2007-06-27 12:00:00,20.4,20.44,20.4,20.42,5500.0,20.3999,20.4399,20.3999,20.4199,5500.0
2007-06-27 12:05:00,20.42,20.42,20.34,20.34,5600.0,20.4199,20.4199,20.3399,20.3399,5600.0
2007-06-27 12:10:00,20.34,20.35,20.3,20.31,3300.0,20.3399,20.3499,20.2999,20.3099,3300.0
2007-06-27 12:15:00,20.31,20.32,20.3,20.32,13000.0,20.3099,20.3199,20.2999,20.3199,13000.0
2007-06-27 12:20:00,20.32,20.41,20.31,20.4,19500.0,20.3199,20.4099,20.3099,20.3999,19500.0
2007-06-27 12:25:00,20.4,20.41,20.4,20.41,6800.0,20.3999,20.4099,20.3999,20.4099,6800.0
2007-06-27 12:30:00,20.4,20.41,20.4,20.4,800.0,20.3999,20.4099,20.3999,20.3999,800.0
2007-06-27 12:35:00,20.4,20.42,20.4,20.42,4400.0,20.3999,20.4199,20.3999,20.4199,4400.0
2007-06-27 12:40:00,20.41,20.44,20.41,20.44,16400.0,20.4099,20.4399,20.4099,20.4399,16400.0
2007-06-27 12:45:00,20.45,20.53,20.44,20.48,8600.0,20.4499,20.5299,20.4399,20.4799,8600.0
2007-06-27 12:50:00,20.49,20.5,20.49,20.49,3200.0,20.4899,20.4999,20.4899,20.4899,3200.0
2007-06-27 12:55:00,20.48,20.48,20.46,20.46,1100.0,20.4799,20.4799,20.4599,20.4599,1100.0
2007-06-27 13:00:00,20.47,20.48,20.44,20.47,3200.0,20.4699,20.4799,20.4399,20.4699,3200.0
2007-06-27 13:05:00,20.47,20.47,20.46,20.46,2400.0,20.4699,20.4699,20.4599,20.4599,2400.0
2007-06-27 13:10:00,20.45,20.45,20.32,20.32,5100.0,20.4499,20.4499,20.3199,20.3199,5100.0
2007-06-27 13:15:00,20.32,20.32,20.3,20.31,8300.0,20.3199,20.3199,20.2999,20.3099,8300.0
2007-06-27 13:20:00,20.32,20.33,20.29,20.31,6100.0,20.3199,20.3299,20.2899,20.3099,6100.0
2007-06-27 13:25:00,20.31,20.31,20.28,20.29,3600.0,20.3099,20.3099,20.2799,20.2899,3600.0
2007-06-27 13:30:00,20.3,20.3,20.23,20.23,11100.0,20.2999,20.2999,20.2299,20.2299,11100.0
2007-06-27 13:35:00,20.22,20.25,20.22,20.24,10500.0,20.2199,20.2499,20.2199,20.2399,10500.0
2007-06-27 13:40:00,20.24,20.24,20.2,20.22,5600.0,20.2399,20.2399,20.1999,20.2199,5600.0
2007-06-27 13:45:00,20.21,20.23,20.21,20.21,10200.0,20.2099,20.2299,20.2099,20.2099,10200.0
2007-06-27 13:50:00,20.21,20.22,20.19,20.21,14000.0,20.2099,20.2199,20.1899,20.2099,14000.0
2007-06-27 13:55:00,20.21,20.22,20.2,20.21,9000.0,20.2099,20.2199,20.1999,20.2099,9000.0
2007-06-27 14:00:00,20.21,20.23,20.2,20.23,13600.0,20.2099,20.2299,20.1999,20.2299,13600.0
2007-06-27 14:05:00,20.23,20.24,20.22,20.23,7400.0,20.2299,20.2399,20.2199,20.2299,7400.0
2007-06-27 14:10:00,20.23,20.3,20.23,20.3,18100.0,20.2299,20.2999,20.2299,20.2999,18100.0
2007-06-27 14:15:00,20.31,20.33,20.3,20.33,7900.0,20.3099,20.3299,20.2999,20.3299,7900.0
2007-06-27 14:20:00,20.33,20.33,20.28,20.29,12900.0,20.3299,20.3299,20.2799,20.2899,12900.0
2007-06-27 14:25:00,20.28,20.34,20.27,20.34,24200.0,20.2799,20.3399,20.2699,20.3399,24200.0
2007-06-27 14:30:00,20.33,20.33,20.28,20.29,13200.0,20.3299,20.3299,20.2799,20.2899,13200.0
2007-06-27 14:35:00,20.28,20.3,20.27,20.27,10900.0,20.2799,20.2999,20.2699,20.2699,10900.0
2007-06-27 14:40:00,20.27,20.28,20.21,20.22,18400.0,20.2699,20.2799,20.2099,20.2199,18400.0
2007-06-27 14:45:00,20.21,20.28,20.21,20.28,21300.0,20.2099,20.2799,20.2099,20.2799,21300.0
2007-06-27 14:50:00,20.28,20.28,20.24,20.24,7700.0,20.2799,20.2799,20.2399,20.2399,7700.0
2007-06-27 14:55:00,20.24,20.24,20.21,20.22,17100.0,20.2399,20.2399,20.2099,20.2199,17100.0
2007-06-27 15:00:00,20.22,20.3,20.22,20.3,12100.0,20.2199,20.2999,20.2199,20.2999,12100.0
2007-06-27 15:05:00,20.3,20.33,20.3,20.32,12200.0,20.2999,20.3299,20.2999,20.3199,12200.0
2007-06-27 15:10:00,20.32,20.34,20.32,20.33,5600.0,20.3199,20.3399,20.3199,20.3299,5600.0
2007-06-27 15:15:00,20.32,20.39,20.32,20.38,15000.0,20.3199,20.3899,20.3199,20.3799,15000.0
2007-06-27 15:20:00,20.38,20.38,20.29,20.29,14400.0,20.3799,20.3799,20.2899,20.2899,14400.0
2007-06-27 15:25:00,20.29,20.3,20.28,20.28,20300.0,20.2899,20.2999,20.2799,20.2799,20300.0
2007-06-27 15:30:00,20.29,20.34,20.25,20.34,29400.0,20.2899,20.3399,20.2499,20.3399,29400.0
2007-06-27 15:35:00,20.35,20.41,20.34,20.34,22900.0,20.3499,20.4099,20.3399,20.3399,22900.0
2007-06-27 15:40:00,20.35,20.41,20.35,20.41,16000.0,20.3499,20.4099,20.3499,20.4099,16000.0
2007-06-27 15:45:00,20.42,20.46,20.41,20.41,11200.0,20.4199,20.4599,20.4099,20.4099,11200.0
2007-06-27 15:50:00,20.4,20.43,20.39,20.42,23200.0,20.3999,20.4299,20.3899,20.4199,23200.0
2007-06-27 15:55:00,20.42,20.42,20.38,20.42,16700.0,20.4199,20.4199,20.3799,20.4199,16700.0
2007-06-28 09:30:00,20.46,20.48,20.27,20.41,3600.0,20.4599,20.4799,20.2699,20.4099,3600.0
2007-06-28 09:35:00,20.36,20.36,20.28,20.28,5700.0,20.3599,20.3599,20.2799,20.2799,5700.0
2007-06-28 09:40:00,20.29,20.29,20.22,20.22,2200.0,20.2899,20.2899,20.2199,20.2199,2200.0
2007-06-28 09:45:00,20.22,20.28,20.22,20.27,4000.0,20.2199,20.2799,20.2199,20.2699,4000.0
2007-06-28 09:50:00,20.28,20.29,20.27,20.29,1800.0,20.2799,20.2899,20.2699,20.2899,1800.0
2007-06-28 09:55:00,20.28,20.29,20.27,20.27,1700.0,20.2799,20.2899,20.2699,20.2699,1700.0
2007-06-28 10:00:00,20.28,20.38,20.27,20.35,13800.0,20.2799,20.3799,20.2699,20.3499,13800.0
2007-06-28 10:05:00,20.37,20.37,20.34,20.34,600.0,20.3699,20.3699,20.3399,20.3399,600.0
2007-06-28 10:10:00,20.38,20.39,20.35,20.39,3100.0,20.3799,20.3899,20.3499,20.3899,3100.0
2007-06-28 10:15:00,20.37,20.39,20.36,20.36,1500.0,20.3699,20.3899,20.3599,20.3599,1500.0
2007-06-28 10:20:00,20.35,20.36,20.32,20.33,3100.0,20.3499,20.3599,20.3199,20.3299,3100.0
2007-06-28 10:25:00,20.33,20.37,20.33,20.36,2700.0,20.3299,20.3699,20.3299,20.3599,2700.0
2007-06-28 10:30:00,20.36,20.36,20.32,20.34,3800.0,20.3599,20.3599,20.3199,20.3399,3800.0
2007-06-28 10:35:00,20.33,20.33,20.28,20.29,2800.0,20.3299,20.3299,20.2799,20.2899,2800.0
2007-06-28 10:40:00,20.29,20.3,20.26,20.28,7400.0,20.2899,20.2999,20.2599,20.2799,7400.0
2007-06-28 10:45:00,20.28,20.3,20.28,20.29,4200.0,20.2799,20.2999,20.2799,20.2899,4200.0
2007-06-28 10:50:00,20.29,20.29,20.24,20.24,4000.0,20.2899,20.2899,20.2399,20.2399,4000.0
2007-06-28 10:55:00,20.24,20.25,20.2,20.21,11000.0,20.2399,20.2499,20.1999,20.2099,11000.0
2007-06-28 11:00:00,20.21,20.22,20.17,20.22,10600.0,20.2099,20.2199,20.1699,20.2199,10600.0
2007-06-28 11:05:00,20.21,20.22,20.11,20.12,6800.0,20.2099,20.2199,20.1099,20.1199,6800.0
2007-06-28 11:10:00,20.12,20.16,20.11,20.13,9100.0,20.1199,20.1599,20.1099,20.1299,9100.0
2007-06-28 11:15:00,20.13,20.13,20.05,20.05,13100.0,20.1299,20.1299,20.0499,20.0499,13100.0
2007-06-28 11:20:00,20.05,20.06,20.01,20.06,9500.0,20.0499,20.0599,20.0099,20.0599,9500.0
2007-06-28 11:25:00,20.06,20.08,20.06,20.06,6100.0,20.0599,20.0799,20.0599,20.0599,6100.0
2007-06-28 11:30:00,20.05,20.1,20.05,20.09,8500.0,20.0499,20.0999,20.0499,20.0899,8500.0
2007-06-28 11:35:00,20.08,20.17,20.08,20.16,11900.0,20.0799,20.1699,20.0799,20.1599,11900.0
2007-06-28 11:40:00,20.15,20.15,20.09,20.09,2200.0,20.1499,20.1499,20.0899,20.0899,2200.0
2007-06-28 11:45:00,20.09,20.09,20.06,20.06,4900.0,20.0899,20.0899,20.0599,20.0599,4900.0
2007-06-28 11:50:00,20.06,20.06,20.02,20.03,4200.0,20.0599,20.0599,20.0199,20.0299,4200.0
2007-06-28 11:55:00,20.05,20.12,20.03,20.11,8500.0,20.0499,20.1199,20.0299,20.1099,8500.0
2007-06-28 12:00:00,20.11,20.12,20.1,20.1,4600.0,20.1099,20.1199,20.0999,20.0999,4600.0
2007-06-28 12:05:00,20.11,20.13,20.1,20.13,3300.0,20.1099,20.1299,20.0999,20.1299,3300.0
2007-06-28 12:10:00,20.16,20.17,20.12,20.15,8100.0,20.1599,20.1699,20.1199,20.1499,8100.0
2007-06-28 12:15:00,20.14,20.17,20.13,20.16,4500.0,20.1399,20.1699,20.1299,20.1599,4500.0
2007-06-28 12:20:00,20.15,20.16,20.11,20.12,2300.0,20.1499,20.1599,20.1099,20.1199,2300.0
2007-06-28 12:25:00,20.12,20.16,20.12,20.15,15200.0,20.1199,20.1599,20.1199,20.1499,15200.0
2007-06-28 12:30:00,20.15,20.16,20.12,20.13,9200.0,20.1499,20.1599,20.1199,20.1299,9200.0
2007-06-28 12:35:00,20.12,20.13,20.07,20.1,17100.0,20.1199,20.1299,20.0699,20.0999,17100.0
2007-06-28 12:40:00,20.1,20.11,20.09,20.1,3600.0,20.0999,20.1099,20.0899,20.0999,3600.0
2007-06-28 12:45:00,20.1,20.1,20.05,20.05,3800.0,20.0999,20.0999,20.0499,20.0499,3800.0
2007-06-28 12:50:00,20.03,20.05,20.03,20.04,11100.0,20.0299,20.0499,20.0299,20.0399,11100.0
2007-06-28 12:55:00,20.04,20.1,20.03,20.03,6900.0,20.0399,20.0999,20.0299,20.0299,6900.0
2007-06-28 13:00:00,20.03,20.04,20.03,20.03,1900.0,20.0299,20.0399,20.0299,20.0299,1900.0
2007-06-28 13:05:00,20.03,20.07,20.03,20.07,9800.0,20.0299,20.0699,20.0299,20.0699,9800.0
2007-06-28 13:10:00,20.07,20.1,20.06,20.1,11400.0,20.0699,20.0999,20.0599,20.0999,11400.0
2007-06-28 13:15:00,20.09,20.13,20.08,20.13,14400.0,20.0899,20.1299,20.0799,20.1299,14400.0
2007-06-28 13:20:00,20.13,20.14,20.1,20.13,3400.0,20.1299,20.1399,20.0999,20.1299,3400.0
2007-06-28 13:25:00,20.13,20.13,20.1,20.11,5800.0,20.1299,20.1299,20.0999,20.1099,5800.0
2007-06-28 13:30:00,20.1,20.11,20.08,20.08,9500.0,20.0999,20.1099,20.0799,20.0799,9500.0
2007-06-28 13:35:00,20.08,20.08,20.06,20.08,16000.0,20.0799,20.0799,20.0599,20.0799,16000.0
2007-06-28 13:40:00,20.08,20.09,20.08,20.08,5500.0,20.0799,20.0899,20.0799,20.0799,5500.0
2007-06-28 13:45:00,20.08,20.1,20.08,20.08,14000.0,20.0799,20.0999,20.0799,20.0799,14000.0
2007-06-28 13:50:00,20.07,20.07,20.05,20.05,11300.0,20.0699,20.0699,20.0499,20.0499,11300.0
2007-06-28 13:55:00,20.06,20.06,20.0,20.02,19600.0,20.0599,20.0599,19.9999,20.0199,19600.0
2007-06-28 14:00:00,20.02,20.06,20.02,20.05,6000.0,20.0199,20.0599,20.0199,20.0499,6000.0
2007-06-28 14:05:00,20.05,20.07,20.04,20.07,7600.0,20.0499,20.0699,20.0399,20.0699,7600.0
2007-06-28 14:10:00,20.08,20.09,20.05,20.05,7200.0,20.0799,20.0899,20.0499,20.0499,7200.0
2007-06-28 14:15:00,20.07,20.19,20.02,20.19,23600.0,20.0699,20.1899,20.0199,20.1899,23600.0
2007-06-28 14:20:00,20.19,20.21,20.13,20.15,37200.0,20.1899,20.2099,20.1299,20.1499,37200.0
2007-06-28 14:25:00,20.14,20.14,20.06,20.08,4600.0,20.1399,20.1399,20.0599,20.0799,4600.0
2007-06-28 14:30:00,20.07,20.07,20.01,20.01,14900.0,20.0699,20.0699,20.0099,20.0099,14900.0
2007-06-28 14:35:00,20.02,20.09,20.01,20.06,27500.0,20.0199,20.0899,20.0099,20.0599,27500.0
2007-06-28 14:40:00,20.06,20.14,20.06,20.14,33100.0,20.0599,20.1399,20.0599,20.1399,33100.0
2007-06-28 14:45:00,20.13,20.2,20.1,20.1,12800.0,20.1299,20.1999,20.0999,20.0999,12800.0
2007-06-28 14:50:00,20.1,20.13,20.06,20.11,3500.0,20.0999,20.1299,20.0599,20.1099,3500.0
2007-06-28 14:55:00,20.1,20.13,20.1,20.1,4800.0,20.0999,20.1299,20.0999,20.0999,4800.0
2007-06-28 15:00:00,20.1,20.12,20.05,20.06,6800.0,20.0999,20.1199,20.0499,20.0599,6800.0
2007-06-28 15:05:00,20.06,20.08,20.03,20.05,10400.0,20.0599,20.0799,20.0299,20.0499,10400.0
2007-06-28 15:10:00,20.06,20.07,20.02,20.02,5300.0,20.0599,20.0699,20.0199,20.0199,5300.0
2007-06-28 15:15:00,20.02,20.05,20.02,20.05,9000.0,20.0199,20.0499,20.0199,20.0499,9000.0
2007-06-28 15:20:00,20.05,20.14,20.02,20.13,14800.0,20.0499,20.1399,20.0199,20.1299,14800.0
2007-06-28 15:25:00,20.13,20.13,20.08,20.09,17200.0,20.1299,20.1299,20.0799,20.0899,17200.0
2007-06-28 15:30:00,20.08,20.09,20.07,20.08,7600.0,20.0799,20.0899,20.0699,20.0799,7600.0
2007-06-28 15:35:00,20.07,20.13,20.07,20.09,45800.0,20.0699,20.1299,20.0699,20.0899,45800.0
2007-06-28 15:40:00,20.09,20.09,20.01,20.02,30300.0,20.0899,20.0899,20.0099,20.0199,30300.0
2007-06-28 15:45:00,20.02,20.08,20.02,20.03,23100.0,20.0199,20.0799,20.0199,20.0299,23100.0
2007-06-28 15:50:00,20.03,20.12,20.03,20.11,14200.0,20.0299,20.1199,20.0299,20.1099,14200.0
2007-06-28 15:55:00,20.11,20.11,20.09,20.09,29300.0,20.1099,20.1099,20.0899,20.0899,29300.0
2007-06-29 09:30:00,20.12,20.16,20.1,20.13,6600.0,20.1199,20.1599,20.0999,20.1299,6600.0
2007-06-29 09:35:00,20.16,20.16,20.05,20.08,4000.0,20.1599,20.1599,20.0499,20.0799,4000.0
2007-06-29 09:40:00,20.09,20.21,20.09,20.14,12500.0,20.0899,20.2099,20.0899,20.1399,12500.0
2007-06-29 09:45:00,20.14,20.28,20.13,20.28,12300.0,20.1399,20.2799,20.1299,20.2799,12300.0
2007-06-29 09:50:00,20.28,20.28,20.22,20.27,4800.0,20.2799,20.2799,20.2199,20.2699,4800.0
2007-06-29 09:55:00,20.29,20.31,20.19,20.19,6900.0,20.2899,20.3099,20.1899,20.1899,6900.0
2007-06-29 10:00:00,20.2,20.33,20.2,20.28,8200.0,20.1999,20.3299,20.1999,20.2799,8200.0
2007-06-29 10:05:00,20.27,20.27,20.2,20.22,4900.0,20.2699,20.2699,20.1999,20.2199,4900.0
2007-06-29 10:10:00,20.22,20.24,20.18,20.21,13800.0,20.2199,20.2399,20.1799,20.2099,13800.0
2007-06-29 10:15:00,20.2,20.22,20.13,20.21,13400.0,20.1999,20.2199,20.1299,20.2099,13400.0
2007-06-29 10:20:00,20.22,20.24,20.14,20.18,8000.0,20.2199,20.2399,20.1399,20.1799,8000.0
2007-06-29 10:25:00,20.15,20.17,20.15,20.15,13200.0,20.1499,20.1699,20.1499,20.1499,13200.0
2007-06-29 10:30:00,20.16,20.17,20.15,20.15,4300.0,20.1599,20.1699,20.1499,20.1499,4300.0
2007-06-29 10:35:00,20.16,20.16,20.09,20.1,12400.0,20.1599,20.1599,20.0899,20.0999,12400.0
2007-06-29 10:40:00,20.08,20.1,20.05,20.06,10500.0,20.0799,20.0999,20.0499,20.0599,10500.0
2007-06-29 10:45:00,20.05,20.12,20.04,20.08,40200.0,20.0499,20.1199,20.0399,20.0799,40200.0
2007-06-29 10:50:00,20.07,20.09,20.06,20.08,5700.0,20.0699,20.0899,20.0599,20.0799,5700.0
2007-06-29 10:55:00,20.09,20.09,20.08,20.08,42600.0,20.0899,20.0899,20.0799,20.0799,42600.0
2007-06-29 11:00:00,20.09,20.09,20.04,20.05,17300.0,20.0899,20.0899,20.0399,20.0499,17300.0
2007-06-29 11:05:00,20.05,20.09,20.05,20.08,24800.0,20.0499,20.0899,20.0499,20.0799,24800.0
2007-06-29 11:10:00,20.06,20.08,20.05,20.05,5400.0,20.0599,20.0799,20.0499,20.0499,5400.0
2007-06-29 11:15:00,20.06,20.06,20.05,20.06,4500.0,20.0599,20.0599,20.0499,20.0599,4500.0
2007-06-29 11:20:00,20.06,20.08,20.06,20.08,6600.0,20.0599,20.0799,20.0599,20.0799,6600.0
2007-06-29 11:25:00,20.07,20.07,20.05,20.06,8400.0,20.0699,20.0699,20.0499,20.0599,8400.0
2007-06-29 11:30:00,20.06,20.06,20.05,20.05,2300.0,20.0599,20.0599,20.0499,20.0499,2300.0
2007-06-29 11:35:00,20.06,20.06,20.06,20.06,800.0,20.0599,20.0599,20.0599,20.0599,800.0
2007-06-29 11:40:00,20.06,20.06,20.05,20.06,1100.0,20.0599,20.0599,20.0499,20.0599,1100.0
2007-06-29 11:45:00,20.06,20.06,20.04,20.04,12600.0,20.0599,20.0599,20.0399,20.0399,12600.0
2007-06-29 11:50:00,20.03,20.05,19.97,19.98,10500.0,20.0299,20.0499,19.9699,19.9799,10500.0
2007-06-29 11:55:00,19.96,19.96,19.9,19.93,8000.0,19.9599,19.9599,19.8999,19.9299,8000.0
2007-06-29 12:00:00,19.93,19.93,19.88,19.88,7600.0,19.9299,19.9299,19.8799,19.8799,7600.0
2007-06-29 12:05:00,19.89,19.89,19.87,19.87,4800.0,19.8899,19.8899,19.8699,19.8699,4800.0
2007-06-29 12:10:00,19.87,19.87,19.82,19.82,2900.0,19.8699,19.8699,19.8199,19.8199,2900.0
2007-06-29 12:15:00,19.83,19.83,19.79,19.8,8000.0,19.8299,19.8299,19.7899,19.7999,8000.0
2007-06-29 12:20:00,19.78,19.83,19.78,19.82,4200.0,19.7799,19.8299,19.7799,19.8199,4200.0
2007-06-29 12:25:00,19.83,19.88,19.83,19.87,2200.0,19.8299,19.8799,19.8299,19.8699,2200.0
2007-06-29 12:30:00,19.87,19.92,19.81,19.85,12400.0,19.8699,19.9199,19.8099,19.8499,12400.0
2007-06-29 12:35:00,19.86,19.95,19.83,19.92,11200.0,19.8599,19.9499,19.8299,19.9199,11200.0
2007-06-29 12:40:00,19.93,19.99,19.92,19.99,4000.0,19.9299,19.9899,19.9199,19.9899,4000.0
2007-06-29 12:45:00,19.98,19.98,19.97,19.97,900.0,19.9799,19.9799,19.9699,19.9699,900.0
2007-06-29 12:50:00,19.97,19.97,19.95,19.95,2700.0,19.9699,19.9699,19.9499,19.9499,2700.0
2007-06-29 12:55:00,19.95,19.95,19.95,19.95,2400.0,19.9499,19.9499,19.9499,19.9499,2400.0
2007-06-29 13:00:00,19.95,19.98,19.95,19.97,5200.0,19.9499,19.9799,19.9499,19.9699,5200.0
2007-06-29 13:05:00,19.97,19.99,19.94,19.95,11200.0,19.9699,19.9899,19.9399,19.9499,11200.0
2007-06-29 13:10:00,19.95,19.96,19.95,19.96,400.0,19.9499,19.9599,19.9499,19.9599,400.0
2007-06-29 13:15:00,19.96,19.96,19.93,19.93,6700.0,19.9599,19.9599,19.9299,19.9299,6700.0
2007-06-29 13:20:00,19.93,19.99,19.93,19.99,2000.0,19.9299,19.9899,19.9299,19.9899,2000.0
2007-06-29 13:25:00,20.0,20.08,20.0,20.06,1500.0,19.9999,20.0799,19.9999,20.0599,1500.0
2007-06-29 13:30:00,20.06,20.08,20.06,20.08,4000.0,20.0599,20.0799,20.0599,20.0799,4000.0
2007-06-29 13:35:00,20.07,20.13,20.07,20.12,6200.0,20.0699,20.1299,20.0699,20.1199,6200.0
2007-06-29 13:40:00,20.11,20.11,20.1,20.1,1300.0,20.1099,20.1099,20.0999,20.0999,1300.0
2007-06-29 13:45:00,20.1,20.13,20.09,20.13,4100.0,20.0999,20.1299,20.0899,20.1299,4100.0
2007-06-29 13:50:00,20.13,20.14,20.12,20.14,1400.0,20.1299,20.1399,20.1199,20.1399,1400.0
2007-06-29 13:55:00,20.13,20.13,20.12,20.12,2300.0,20.1299,20.1299,20.1199,20.1199,2300.0
2007-06-29 14:00:00,20.12,20.12,20.05,20.05,6300.0,20.1199,20.1199,20.0499,20.0499,6300.0
2007-06-29 14:05:00,20.06,20.06,20.05,20.05,24000.0,20.0599,20.0599,20.0499,20.0499,24000.0
2007-06-29 14:10:00,20.05,20.07,20.0,20.01,13500.0,20.0499,20.0699,19.9999,20.0099,13500.0
2007-06-29 14:15:00,20.01,20.02,20.0,20.01,2400.0,20.0099,20.0199,19.9999,20.0099,2400.0
2007-06-29 14:20:00,20.01,20.02,20.01,20.01,3000.0,20.0099,20.0199,20.0099,20.0099,3000.0
2007-06-29 14:25:00,20.01,20.02,20.0,20.01,4800.0,20.0099,20.0199,19.9999,20.0099,4800.0
2007-06-29 14:30:00,20.01,20.02,20.0,20.01,7400.0,20.0099,20.0199,19.9999,20.0099,7400.0
2007-06-29 14:35:00,20.01,20.07,20.01,20.07,6700.0,20.0099,20.0699,20.0099,20.0699,6700.0
2007-06-29 14:40:00,20.07,20.09,20.03,20.07,14900.0,20.0699,20.0899,20.0299,20.0699,14900.0
2007-06-29 14:45:00,20.07,20.08,20.04,20.04,9700.0,20.0699,20.0799,20.0399,20.0399,9700.0
2007-06-29 14:50:00,20.04,20.05,20.04,20.05,12500.0,20.0399,20.0499,20.0399,20.0499,12500.0
2007-06-29 14:55:00,20.05,20.05,20.03,20.04,3900.0,20.0499,20.0499,20.0299,20.0399,3900.0
2007-06-29 15:00:00,20.04,20.04,20.0,20.0,30200.0,20.0399,20.0399,19.9999,19.9999,30200.0
2007-06-29 15:05:00,20.0,20.01,19.98,19.99,26900.0,19.9999,20.0099,19.9799,19.9899,26900.0
2007-06-29 15:10:00,19.99,20.04,19.98,19.98,30400.0,19.9899,20.0399,19.9799,19.9799,30400.0
2007-06-29 15:15:00,19.99,20.02,19.98,19.99,18100.0,19.9899,20.0199,19.9799,19.9899,18100.0
2007-06-29 15:20:00,19.99,20.0,19.98,19.99,14800.0,19.9899,19.9999,19.9799,19.9899,14800.0
2007-06-29 15:25:00,19.98,19.99,19.95,19.95,17300.0,19.9799,19.9899,19.9499,19.9499,17300.0
2007-06-29 15:30:00,19.95,19.95,19.91,19.95,18300.0,19.9499,19.9499,19.9099,19.9499,18300.0
2007-06-29 15:35:00,19.96,20.0,19.94,20.0,27900.0,19.9599,19.9999,19.9399,19.9999,27900.0
2007-06-29 15:40:00,19.99,20.02,19.97,19.99,30400.0,19.9899,20.0199,19.9699,19.9899,30400.0
2007-06-29 15:45:00,19.99,20.01,19.95,19.95,21600.0,19.9899,20.0099,19.9499,19.9499,21600.0
2007-06-29 15:50:00,19.94,19.98,19.93,19.96,27900.0,19.9399,19.9799,19.9299,19.9599,27900.0
2007-06-29 15:55:00,19.97,20.0,19.95,19.97,39000.0,19.9699,19.9999,19.9499,19.9699,39000.0
2007-07-02 09:30:00,20.1,20.19,19.91,20.13,11300.0,20.0999,20.1899,19.9099,20.1299,11300.0
2007-07-02 09:35:00,20.07,20.11,19.97,19.97,3200.0,20.0699,20.1099,19.9699,19.9699,3200.0
2007-07-02 09:40:00,19.95,19.97,19.86,19.86,13300.0,19.9499,19.9699,19.8599,19.8599,13300.0
2007-07-02 09:45:00,19.85,19.85,19.78,19.85,13300.0,19.8499,19.8499,19.7799,19.8499,13300.0
2007-07-02 09:50:00,19.86,19.87,19.83,19.83,3500.0,19.8599,19.8699,19.8299,19.8299,3500.0
2007-07-02 09:55:00,19.82,20.11,19.75,19.76,5200.0,19.8199,20.1099,19.7499,19.7599,5200.0
2007-07-02 10:00:00,19.77,19.77,19.7,19.7,9900.0,19.7699,19.7699,19.6999,19.6999,9900.0
2007-07-02 10:05:00,19.7,19.72,19.66,19.7,16200.0,19.6999,19.7199,19.6599,19.6999,16200.0
2007-07-02 10:10:00,19.72,19.72,19.66,19.69,14100.0,19.7199,19.7199,19.6599,19.6899,14100.0
2007-07-02 10:15:00,19.69,19.7,19.66,19.67,8700.0,19.6899,19.6999,19.6599,19.6699,8700.0
2007-07-02 10:20:00,19.66,19.72,19.63,19.69,13400.0,19.6599,19.7199,19.6299,19.6899,13400.0
2007-07-02 10:25:00,19.69,19.69,19.64,19.64,7300.0,19.6899,19.6899,19.6399,19.6399,7300.0
2007-07-02 10:30:00,19.64,19.73,19.64,19.73,11300.0,19.6399,19.7299,19.6399,19.7299,11300.0
2007-07-02 10:35:00,19.74,19.87,19.72,19.86,12400.0,19.7399,19.8699,19.7199,19.8599,12400.0
2007-07-02 10:40:00,19.86,19.87,19.79,19.8,7000.0,19.8599,19.8699,19.7899,19.7999,7000.0
2007-07-02 10:45:00,19.81,19.95,19.81,19.95,15400.0,19.8099,19.9499,19.8099,19.9499,15400.0
2007-07-02 10:50:00,19.95,19.99,19.86,19.87,12600.0,19.9499,19.9899,19.8599,19.8699,12600.0
2007-07-02 10:55:00,19.87,19.88,19.86,19.88,4100.0,19.8699,19.8799,19.8599,19.8799,4100.0
2007-07-02 11:00:00,19.88,19.91,19.88,19.89,7600.0,19.8799,19.9099,19.8799,19.8899,7600.0
2007-07-02 11:05:00,19.9,19.92,19.9,19.91,9100.0,19.8999,19.9199,19.8999,19.9099,9100.0
2007-07-02 11:10:00,19.91,20.0,19.91,19.98,12700.0,19.9099,19.9999,19.9099,19.9799,12700.0
2007-07-02 11:15:00,19.97,19.97,19.94,19.96,4800.0,19.9699,19.9699,19.9399,19.9599,4800.0
2007-07-02 11:20:00,19.96,19.99,19.96,19.96,7800.0,19.9599,19.9899,19.9599,19.9599,7800.0
2007-07-02 11:25:00,19.96,19.96,19.93,19.94,2400.0,19.9599,19.9599,19.9299,19.9399,2400.0
2007-07-02 11:30:00,19.93,19.93,19.92,19.93,800.0,19.9299,19.9299,19.9199,19.9299,800.0
2007-07-02 11:35:00,19.92,19.93,19.92,19.93,1300.0,19.9199,19.9299,19.9199,19.9299,1300.0
2007-07-02 11:40:00,19.93,19.95,19.92,19.94,7300.0,19.9299,19.9499,19.9199,19.9399,7300.0
2007-07-02 11:45:00,19.95,19.96,19.95,19.96,5400.0,19.9499,19.9599,19.9499,19.9599,5400.0
2007-07-02 11:50:00,19.96,19.98,19.96,19.98,5900.0,19.9599,19.9799,19.9599,19.9799,5900.0
2007-07-02 11:55:00,19.98,19.99,19.94,19.94,7900.0,19.9799,19.9899,19.9399,19.9399,7900.0
2007-07-02 12:00:00,19.93,20.0,19.9,19.9,31800.0,19.9299,19.9999,19.8999,19.8999,31800.0
2007-07-02 12:05:00,19.91,19.92,19.91,19.92,6300.0,19.9099,19.9199,19.9099,19.9199,6300.0
2007-07-02 12:10:00,19.92,19.96,19.92,19.96,17600.0,19.9199,19.9599,19.9199,19.9599,17600.0
2007-07-02 12:15:00,19.96,19.98,19.95,19.97,5000.0,19.9599,19.9799,19.9499,19.9699,5000.0
2007-07-02 12:20:00,19.97,19.98,19.96,19.97,4600.0,19.9699,19.9799,19.9599,19.9699,4600.0
2007-07-02 12:25:00,19.98,19.99,19.96,19.99,5600.0,19.9799,19.9899,19.9599,19.9899,5600.0
2007-07-02 12:30:00,19.99,19.99,19.97,19.97,2600.0,19.9899,19.9899,19.9699,19.9699,2600.0
2007-07-02 12:35:00,19.98,19.98,19.96,19.98,3500.0,19.9799,19.9799,19.9599,19.9799,3500.0
2007-07-02 12:40:00,19.98,20.0,19.98,19.99,9700.0,19.9799,19.9999,19.9799,19.9899,9700.0
2007-07-02 12:45:00,19.98,19.98,19.93,19.95,15000.0,19.9799,19.9799,19.9299,19.9499,15000.0
2007-07-02 12:50:00,19.95,19.96,19.9,19.92,8100.0,19.9499,19.9599,19.8999,19.9199,8100.0
2007-07-02 12:55:00,19.92,19.95,19.92,19.93,5800.0,19.9199,19.9499,19.9199,19.9299,5800.0
2007-07-02 13:00:00,19.92,19.93,19.92,19.93,4700.0,19.9199,19.9299,19.9199,19.9299,4700.0
2007-07-02 13:05:00,19.94,20.0,19.94,19.96,14700.0,19.9399,19.9999,19.9399,19.9599,14700.0
2007-07-02 13:10:00,19.97,19.97,19.94,19.95,1000.0,19.9699,19.9699,19.9399,19.9499,1000.0
2007-07-02 13:15:00,19.94,19.95,19.94,19.94,3500.0,19.9399,19.9499,19.9399,19.9399,3500.0
2007-07-02 13:20:00,19.94,19.94,19.9,19.9,7400.0,19.9399,19.9399,19.8999,19.8999,7400.0
2007-07-02 13:25:00,19.89,19.92,19.88,19.88,22500.0,19.8899,19.9199,19.8799,19.8799,22500.0
2007-07-02 13:30:00,19.89,19.9,19.89,19.9,4500.0,19.8899,19.8999,19.8899,19.8999,4500.0
2007-07-02 13:35:00,19.9,19.9,19.86,19.89,8500.0,19.8999,19.8999,19.8599,19.8899,8500.0
2007-07-02 13:40:00,19.89,19.9,19.89,19.9,2800.0,19.8899,19.8999,19.8899,19.8999,2800.0
2007-07-02 13:45:00,19.89,19.91,19.84,19.9,28100.0,19.8899,19.9099,19.8399,19.8999,28100.0
2007-07-02 13:50:00,19.9,19.91,19.87,19.91,14500.0,19.8999,19.9099,19.8699,19.9099,14500.0
2007-07-02 13:55:00,19.91,19.91,19.88,19.88,3600.0,19.9099,19.9099,19.8799,19.8799,3600.0
2007-07-02 14:00:00,19.87,19.89,19.86,19.87,8000.0,19.8699,19.8899,19.8599,19.8699,8000.0
2007-07-02 14:05:00,19.88,19.89,19.88,19.88,12900.0,19.8799,19.8899,19.8799,19.8799,12900.0
2007-07-02 14:10:00,19.88,19.88,19.83,19.83,4100.0,19.8799,19.8799,19.8299,19.8299,4100.0
2007-07-02 14:15:00,19.84,19.88,19.81,19.83,23800.0,19.8399,19.8799,19.8099,19.8299,23800.0
2007-07-02 14:20:00,19.83,19.83,19.78,19.78,18100.0,19.8299,19.8299,19.7799,19.7799,18100.0
2007-07-02 14:25:00,19.78,19.8,19.76,19.77,9500.0,19.7799,19.7999,19.7599,19.7699,9500.0
2007-07-02 14:30:00,19.78,19.79,19.77,19.78,4500.0,19.7799,19.7899,19.7699,19.7799,4500.0
2007-07-02 14:35:00,19.78,19.83,19.78,19.83,6800.0,19.7799,19.8299,19.7799,19.8299,6800.0
2007-07-02 14:40:00,19.83,19.83,19.83,19.83,4200.0,19.8299,19.8299,19.8299,19.8299,4200.0
2007-07-02 14:45:00,19.83,19.84,19.78,19.78,6500.0,19.8299,19.8399,19.7799,19.7799,6500.0
2007-07-02 14:50:00,19.79,19.8,19.77,19.78,6500.0,19.7899,19.7999,19.7699,19.7799,6500.0
2007-07-02 14:55:00,19.79,19.79,19.77,19.77,6700.0,19.7899,19.7899,19.7699,19.7699,6700.0
2007-07-02 15:00:00,19.77,19.78,19.76,19.76,8500.0,19.7699,19.7799,19.7599,19.7599,8500.0
2007-07-02 15:05:00,19.76,19.79,19.76,19.78,18600.0,19.7599,19.7899,19.7599,19.7799,18600.0
2007-07-02 15:10:00,19.78,19.79,19.76,19.76,11900.0,19.7799,19.7899,19.7599,19.7599,11900.0
2007-07-02 15:15:00,19.76,19.77,19.75,19.75,13900.0,19.7599,19.7699,19.7499,19.7499,13900.0
2007-07-02 15:20:00,19.75,19.76,19.67,19.68,20700.0,19.7499,19.7599,19.6699,19.6799,20700.0
2007-07-02 15:25:00,19.68,19.68,19.65,19.68,30200.0,19.6799,19.6799,19.6499,19.6799,30200.0
2007-07-02 15:30:00,19.68,19.85,19.68,19.84,32700.0,19.6799,19.8499,19.6799,19.8399,32700.0
2007-07-02 15:35:00,19.84,19.9,19.8,19.9,20300.0,19.8399,19.8999,19.7999,19.8999,20300.0
2007-07-02 15:40:00,19.89,19.9,19.86,19.9,25000.0,19.8899,19.8999,19.8599,19.8999,25000.0
2007-07-02 15:45:00,19.91,19.91,19.89,19.89,13700.0,19.9099,19.9099,19.8899,19.8899,13700.0
2007-07-02 15:50:00,19.9,19.9,19.83,19.89,37800.0,19.8999,19.8999,19.8299,19.8899,37800.0
2007-07-02 15:55:00,19.89,19.89,19.76,19.89,55900.0,19.8899,19.8899,19.7599,19.8899,55900.0
2007-07-03 09:30:00,19.92,19.98,19.85,19.85,1500.0,19.9199,19.9799,19.8499,19.8499,1500.0
2007-07-03 09:35:00,19.82,19.85,19.77,19.85,3200.0,19.8199,19.8499,19.7699,19.8499,3200.0
2007-07-03 09:40:00,19.81,19.95,19.79,19.93,3800.0,19.8099,19.9499,19.7899,19.9299,3800.0
2007-07-03 09:45:00,19.93,19.93,19.93,19.93,100.0,19.9299,19.9299,19.9299,19.9299,100.0
2007-07-03 09:50:00,19.91,19.92,19.9,19.92,700.0,19.9099,19.9199,19.8999,19.9199,700.0
2007-07-03 09:55:00,19.93,19.95,19.91,19.94,3700.0,19.9299,19.9499,19.9099,19.9399,3700.0
2007-07-03 10:00:00,19.93,19.97,19.92,19.95,4200.0,19.9299,19.9699,19.9199,19.9499,4200.0
2007-07-03 10:05:00,19.95,19.95,19.86,19.95,16000.0,19.9499,19.9499,19.8599,19.9499,16000.0
2007-07-03 10:10:00,19.94,20.06,19.93,20.05,23800.0,19.9399,20.0599,19.9299,20.0499,23800.0
2007-07-03 10:15:00,20.05,20.07,20.02,20.02,1500.0,20.0499,20.0699,20.0199,20.0199,1500.0
2007-07-03 10:20:00,20.03,20.04,20.03,20.03,2200.0,20.0299,20.0399,20.0299,20.0299,2200.0
2007-07-03 10:25:00,20.0,20.01,19.95,19.95,8600.0,19.9999,20.0099,19.9499,19.9499,8600.0
2007-07-03 10:30:00,19.96,19.98,19.91,19.95,13600.0,19.9599,19.9799,19.9099,19.9499,13600.0
2007-07-03 10:35:00,19.93,19.93,19.89,19.89,7900.0,19.9299,19.9299,19.8899,19.8899,7900.0
2007-07-03 10:40:00,19.88,19.9,19.88,19.9,5400.0,19.8799,19.8999,19.8799,19.8999,5400.0
2007-07-03 10:45:00,19.9,19.94,19.89,19.94,10700.0,19.8999,19.9399,19.8899,19.9399,10700.0
2007-07-03 10:50:00,19.91,19.98,19.91,19.96,6200.0,19.9099,19.9799,19.9099,19.9599,6200.0
2007-07-03 10:55:00,20.0,20.02,20.0,20.02,2800.0,19.9999,20.0199,19.9999,20.0199,2800.0
2007-07-03 11:00:00,20.02,20.02,19.98,20.02,5500.0,20.0199,20.0199,19.9799,20.0199,5500.0
2007-07-03 11:05:00,20.01,20.04,20.01,20.04,2400.0,20.0099,20.0399,20.0099,20.0399,2400.0
2007-07-03 11:10:00,20.02,20.04,20.02,20.02,4800.0,20.0199,20.0399,20.0199,20.0199,4800.0
2007-07-03 11:15:00,20.03,20.06,20.03,20.03,22800.0,20.0299,20.0599,20.0299,20.0299,22800.0
2007-07-03 11:20:00,20.03,20.05,20.0,20.05,86100.0,20.0299,20.0499,19.9999,20.0499,86100.0
2007-07-03 11:25:00,20.04,20.04,20.03,20.03,2900.0,20.0399,20.0399,20.0299,20.0299,2900.0
2007-07-03 11:30:00,20.01,20.03,20.01,20.03,9100.0,20.0099,20.0299,20.0099,20.0299,9100.0
2007-07-03 11:35:00,20.03,20.03,20.0,20.01,12300.0,20.0299,20.0299,19.9999,20.0099,12300.0
2007-07-03 11:40:00,20.02,20.05,20.02,20.05,11500.0,20.0199,20.0499,20.0199,20.0499,11500.0
2007-07-03 11:45:00,20.05,20.05,20.04,20.05,26600.0,20.0499,20.0499,20.0399,20.0499,26600.0
2007-07-03 11:50:00,20.05,20.06,20.04,20.05,15200.0,20.0499,20.0599,20.0399,20.0499,15200.0
2007-07-03 11:55:00,20.05,20.05,20.02,20.03,6300.0,20.0499,20.0499,20.0199,20.0299,6300.0
2007-07-03 12:00:00,20.02,20.03,20.02,20.03,2800.0,20.0199,20.0299,20.0199,20.0299,2800.0
2007-07-03 12:05:00,20.02,20.03,20.02,20.03,700.0,20.0199,20.0299,20.0199,20.0299,700.0
2007-07-03 12:10:00,20.03,20.03,20.02,20.03,3200.0,20.0299,20.0299,20.0199,20.0299,3200.0
2007-07-03 12:15:00,20.02,20.03,20.02,20.02,1100.0,20.0199,20.0299,20.0199,20.0199,1100.0
2007-07-03 12:20:00,20.02,20.03,20.0,20.01,105900.0,20.0199,20.0299,19.9999,20.0099,105900.0
2007-07-03 12:25:00,20.0,20.05,19.99,20.04,27900.0,19.9999,20.0499,19.9899,20.0399,27900.0
2007-07-03 12:30:00,20.04,20.05,19.99,19.99,8900.0,20.0399,20.0499,19.9899,19.9899,8900.0
2007-07-03 12:35:00,20.0,20.0,19.99,20.0,5700.0,19.9999,19.9999,19.9899,19.9999,5700.0
2007-07-03 12:40:00,19.99,20.05,19.99,20.0,32400.0,19.9899,20.0499,19.9899,19.9999,32400.0
2007-07-03 12:45:00,20.0,20.0,19.98,20.0,8000.0,19.9999,19.9999,19.9799,19.9999,8000.0
2007-07-03 12:50:00,19.99,20.0,19.98,19.98,20600.0,19.9899,19.9999,19.9799,19.9799,20600.0
2007-07-03 12:55:00,19.98,20.0,19.88,19.94,29800.0,19.9799,19.9999,19.8799,19.9399,29800.0
2007-07-05 09:30:00,19.93,20.19,19.93,20.17,6400.0,19.9299,20.1899,19.9299,20.1699,6400.0
2007-07-05 09:35:00,20.18,20.21,20.15,20.21,11500.0,20.1799,20.2099,20.1499,20.2099,11500.0
2007-07-05 09:40:00,20.22,20.35,20.21,20.35,23000.0,20.2199,20.3499,20.2099,20.3499,23000.0
2007-07-05 09:45:00,20.36,20.49,20.23,20.26,23000.0,20.3599,20.4899,20.2299,20.2599,23000.0
2007-07-05 09:50:00,20.25,20.27,20.2,20.26,13500.0,20.2499,20.2699,20.1999,20.2599,13500.0
2007-07-05 09:55:00,20.26,20.28,20.19,20.19,9200.0,20.2599,20.2799,20.1899,20.1899,9200.0
2007-07-05 10:00:00,20.15,20.16,20.09,20.09,1600.0,20.1499,20.1599,20.0899,20.0899,1600.0
2007-07-05 10:05:00,20.08,20.12,20.08,20.11,2900.0,20.0799,20.1199,20.0799,20.1099,2900.0
2007-07-05 10:10:00,20.14,20.15,20.13,20.15,1600.0,20.1399,20.1499,20.1299,20.1499,1600.0
2007-07-05 10:15:00,20.15,20.19,20.13,20.16,12900.0,20.1499,20.1899,20.1299,20.1599,12900.0
2007-07-05 10:20:00,20.16,20.2,20.16,20.19,7200.0,20.1599,20.1999,20.1599,20.1899,7200.0
2007-07-05 10:25:00,20.19,20.19,20.17,20.19,4500.0,20.1899,20.1899,20.1699,20.1899,4500.0
2007-07-05 10:30:00,20.19,20.25,20.19,20.25,17100.0,20.1899,20.2499,20.1899,20.2499,17100.0
2007-07-05 10:35:00,20.25,20.26,20.24,20.25,7700.0,20.2499,20.2599,20.2399,20.2499,7700.0
2007-07-05 10:40:00,20.26,20.3,20.26,20.27,12500.0,20.2599,20.2999,20.2599,20.2699,12500.0
2007-07-05 10:45:00,20.27,20.3,20.26,20.27,8900.0,20.2699,20.2999,20.2599,20.2699,8900.0
2007-07-05 10:50:00,20.27,20.3,20.27,20.29,12000.0,20.2699,20.2999,20.2699,20.2899,12000.0
2007-07-05 10:55:00,20.29,20.29,20.25,20.28,11800.0,20.2899,20.2899,20.2499,20.2799,11800.0
2007-07-05 11:00:00,20.27,20.27,20.06,20.21,39500.0,20.2699,20.2699,20.0599,20.2099,39500.0
2007-07-05 11:05:00,20.14,20.3,20.06,20.28,10900.0,20.1399,20.2999,20.0599,20.2799,10900.0
2007-07-05 11:10:00,20.28,20.39,20.28,20.38,25600.0,20.2799,20.3899,20.2799,20.3799,25600.0
2007-07-05 11:15:00,20.37,20.38,20.35,20.36,10900.0,20.3699,20.3799,20.3499,20.3599,10900.0
2007-07-05 11:20:00,20.36,20.38,20.35,20.38,8300.0,20.3599,20.3799,20.3499,20.3799,8300.0
2007-07-05 11:25:00,20.37,20.42,20.37,20.42,13800.0,20.3699,20.4199,20.3699,20.4199,13800.0
2007-07-05 11:30:00,20.43,20.43,20.41,20.42,8900.0,20.4299,20.4299,20.4099,20.4199,8900.0
2007-07-05 11:35:00,20.42,20.44,20.42,20.43,14700.0,20.4199,20.4399,20.4199,20.4299,14700.0
2007-07-05 11:40:00,20.43,20.5,20.43,20.48,33400.0,20.4299,20.4999,20.4299,20.4799,33400.0
2007-07-05 11:45:00,20.45,20.46,20.42,20.43,2900.0,20.4499,20.4599,20.4199,20.4299,2900.0
2007-07-05 11:50:00,20.43,20.44,20.4,20.44,9200.0,20.4299,20.4399,20.3999,20.4399,9200.0
2007-07-05 11:55:00,20.43,20.49,20.43,20.47,9600.0,20.4299,20.4899,20.4299,20.4699,9600.0
2007-07-05 12:00:00,20.46,20.53,20.46,20.51,32700.0,20.4599,20.5299,20.4599,20.5099,32700.0
2007-07-05 12:05:00,20.5,20.52,20.47,20.52,14400.0,20.4999,20.5199,20.4699,20.5199,14400.0
2007-07-05 12:10:00,20.51,20.54,20.5,20.52,12700.0,20.5099,20.5399,20.4999,20.5199,12700.0
2007-07-05 12:15:00,20.51,20.53,20.46,20.47,15900.0,20.5099,20.5299,20.4599,20.4699,15900.0
2007-07-05 12:20:00,20.46,20.48,20.39,20.39,9500.0,20.4599,20.4799,20.3899,20.3899,9500.0
2007-07-05 12:25:00,20.39,20.41,20.27,20.32,16100.0,20.3899,20.4099,20.2699,20.3199,16100.0
2007-07-05 12:30:00,20.29,20.3,20.27,20.29,11700.0,20.2899,20.2999,20.2699,20.2899,11700.0
2007-07-05 12:35:00,20.29,20.3,20.28,20.28,4800.0,20.2899,20.2999,20.2799,20.2799,4800.0
2007-07-05 12:40:00,20.28,20.3,20.27,20.3,5700.0,20.2799,20.2999,20.2699,20.2999,5700.0
2007-07-05 12:45:00,20.3,20.36,20.3,20.34,22900.0,20.2999,20.3599,20.2999,20.3399,22900.0
2007-07-05 12:50:00,20.34,20.34,20.3,20.3,17300.0,20.3399,20.3399,20.2999,20.2999,17300.0
2007-07-05 12:55:00,20.3,20.36,20.3,20.36,23900.0,20.2999,20.3599,20.2999,20.3599,23900.0
2007-07-05 13:00:00,20.35,20.36,20.33,20.33,2400.0,20.3499,20.3599,20.3299,20.3299,2400.0
2007-07-05 13:05:00,20.33,20.35,20.32,20.35,3000.0,20.3299,20.3499,20.3199,20.3499,3000.0
2007-07-05 13:10:00,20.35,20.36,20.35,20.35,4800.0,20.3499,20.3599,20.3499,20.3499,4800.0
2007-07-05 13:15:00,20.35,20.36,20.35,20.35,3800.0,20.3499,20.3599,20.3499,20.3499,3800.0
2007-07-05 13:20:00,20.36,20.36,20.3,20.31,8900.0,20.3599,20.3599,20.2999,20.3099,8900.0
2007-07-05 13:25:00,20.3,20.3,20.28,20.3,3700.0,20.2999,20.2999,20.2799,20.2999,3700.0
2007-07-05 13:30:00,20.3,20.35,20.3,20.34,11400.0,20.2999,20.3499,20.2999,20.3399,11400.0
2007-07-05 13:35:00,20.35,20.4,20.35,20.4,3400.0,20.3499,20.3999,20.3499,20.3999,3400.0
2007-07-05 13:40:00,20.41,20.45,20.41,20.45,8500.0,20.4099,20.4499,20.4099,20.4499,8500.0
2007-07-05 13:45:00,20.45,20.49,20.45,20.48,14000.0,20.4499,20.4899,20.4499,20.4799,14000.0
2007-07-05 13:50:00,20.48,20.51,20.4,20.42,13900.0,20.4799,20.5099,20.3999,20.4199,13900.0
2007-07-05 13:55:00,20.39,20.39,20.35,20.36,800.0,20.3899,20.3899,20.3499,20.3599,800.0
2007-07-05 14:00:00,20.34,20.36,20.34,20.36,1200.0,20.3399,20.3599,20.3399,20.3599,1200.0
2007-07-05 14:05:00,20.35,20.37,20.35,20.37,6500.0,20.3499,20.3699,20.3499,20.3699,6500.0
2007-07-05 14:10:00,20.36,20.37,20.33,20.34,8600.0,20.3599,20.3699,20.3299,20.3399,8600.0
2007-07-05 14:15:00,20.34,20.39,20.34,20.39,5100.0,20.3399,20.3899,20.3399,20.3899,5100.0
2007-07-05 14:20:00,20.38,20.4,20.35,20.35,11900.0,20.3799,20.3999,20.3499,20.3499,11900.0
2007-07-05 14:25:00,20.36,20.36,20.3,20.31,9100.0,20.3599,20.3599,20.2999,20.3099,9100.0
2007-07-05 14:30:00,20.32,20.4,20.31,20.4,8700.0,20.3199,20.3999,20.3099,20.3999,8700.0
2007-07-05 14:35:00,20.42,20.46,20.4,20.45,25900.0,20.4199,20.4599,20.3999,20.4499,25900.0
2007-07-05 14:40:00,20.45,20.5,20.45,20.47,12300.0,20.4499,20.4999,20.4499,20.4699,12300.0
2007-07-05 14:45:00,20.47,20.47,20.46,20.46,4500.0,20.4699,20.4699,20.4599,20.4599,4500.0
2007-07-05 14:50:00,20.47,20.47,20.43,20.43,18100.0,20.4699,20.4699,20.4299,20.4299,18100.0
2007-07-05 14:55:00,20.43,20.43,20.3,20.41,12500.0,20.4299,20.4299,20.2999,20.4099,12500.0
2007-07-05 15:00:00,20.41,20.45,20.34,20.36,15300.0,20.4099,20.4499,20.3399,20.3599,15300.0
2007-07-05 15:05:00,20.36,20.5,20.36,20.49,17100.0,20.3599,20.4999,20.3599,20.4899,17100.0
2007-07-05 15:10:00,20.47,20.49,20.46,20.48,4300.0,20.4699,20.4899,20.4599,20.4799,4300.0
2007-07-05 15:15:00,20.48,20.5,20.47,20.47,10000.0,20.4799,20.4999,20.4699,20.4699,10000.0
2007-07-05 15:20:00,20.46,20.5,20.46,20.5,5300.0,20.4599,20.4999,20.4599,20.4999,5300.0
2007-07-05 15:25:00,20.48,20.5,20.48,20.5,8500.0,20.4799,20.4999,20.4799,20.4999,8500.0
2007-07-05 15:30:00,20.5,20.5,20.47,20.47,12600.0,20.4999,20.4999,20.4699,20.4699,12600.0
2007-07-05 15:35:00,20.47,20.5,20.46,20.47,27700.0,20.4699,20.4999,20.4599,20.4699,27700.0
2007-07-05 15:40:00,20.47,20.47,20.42,20.45,20700.0,20.4699,20.4699,20.4199,20.4499,20700.0
2007-07-05 15:45:00,20.44,20.5,20.42,20.46,33800.0,20.4399,20.4999,20.4199,20.4599,33800.0
2007-07-05 15:50:00,20.46,20.5,20.45,20.46,135100.0,20.4599,20.4999,20.4499,20.4599,135100.0
2007-07-05 15:55:00,20.47,20.5,20.45,20.5,43900.0,20.4699,20.4999,20.4499,20.4999,43900.0
2007-07-06 09:30:00,20.4,20.88,20.36,20.73,30700.0,20.3999,20.8799,20.3599,20.7299,30700.0
2007-07-06 09:35:00,20.69,20.95,20.69,20.95,21600.0,20.6899,20.9499,20.6899,20.9499,21600.0
2007-07-06 09:40:00,20.9,20.9,20.67,20.73,12000.0,20.8999,20.8999,20.6699,20.7299,12000.0
2007-07-06 09:45:00,20.68,20.68,20.54,20.6,21800.0,20.6799,20.6799,20.5399,20.5999,21800.0
2007-07-06 09:50:00,20.61,20.64,20.55,20.58,7800.0,20.6099,20.6399,20.5499,20.5799,7800.0
2007-07-06 09:55:00,20.53,20.63,20.53,20.54,4100.0,20.5299,20.6299,20.5299,20.5399,4100.0
2007-07-06 10:00:00,20.52,20.94,20.52,20.74,36600.0,20.5199,20.9399,20.5199,20.7399,36600.0
2007-07-06 10:05:00,20.7,20.73,20.52,20.68,4800.0,20.6999,20.7299,20.5199,20.6799,4800.0
2007-07-06 10:10:00,20.61,20.81,20.61,20.7,9200.0,20.6099,20.8099,20.6099,20.6999,9200.0
2007-07-06 10:15:00,20.72,20.78,20.7,20.78,20500.0,20.7199,20.7799,20.6999,20.7799,20500.0
2007-07-06 10:20:00,20.79,20.8,20.73,20.8,19000.0,20.7899,20.7999,20.7299,20.7999,19000.0
2007-07-06 10:25:00,20.73,20.76,20.73,20.76,7200.0,20.7299,20.7599,20.7299,20.7599,7200.0
2007-07-06 10:30:00,20.77,20.77,20.71,20.71,14300.0,20.7699,20.7699,20.7099,20.7099,14300.0
2007-07-06 10:35:00,20.71,20.71,20.67,20.69,15900.0,20.7099,20.7099,20.6699,20.6899,15900.0
2007-07-06 10:40:00,20.67,20.68,20.63,20.66,4700.0,20.6699,20.6799,20.6299,20.6599,4700.0
2007-07-06 10:45:00,20.66,20.7,20.66,20.69,5900.0,20.6599,20.6999,20.6599,20.6899,5900.0
2007-07-06 10:50:00,20.68,20.68,20.66,20.66,3600.0,20.6799,20.6799,20.6599,20.6599,3600.0
2007-07-06 10:55:00,20.65,20.65,20.63,20.63,4200.0,20.6499,20.6499,20.6299,20.6299,4200.0
2007-07-06 11:00:00,20.63,20.63,20.61,20.61,4800.0,20.6299,20.6299,20.6099,20.6099,4800.0
2007-07-06 11:05:00,20.6,20.61,20.59,20.6,3600.0,20.5999,20.6099,20.5899,20.5999,3600.0
2007-07-06 11:10:00,20.59,20.6,20.58,20.58,5400.0,20.5899,20.5999,20.5799,20.5799,5400.0
2007-07-06 11:15:00,20.59,20.59,20.58,20.59,2900.0,20.5899,20.5899,20.5799,20.5899,2900.0
2007-07-06 11:20:00,20.58,20.6,20.58,20.59,20100.0,20.5799,20.5999,20.5799,20.5899,20100.0
2007-07-06 11:25:00,20.59,20.59,20.58,20.58,2700.0,20.5899,20.5899,20.5799,20.5799,2700.0
2007-07-06 11:30:00,20.59,20.59,20.58,20.59,3600.0,20.5899,20.5899,20.5799,20.5899,3600.0
2007-07-06 11:35:00,20.59,20.59,20.58,20.58,3800.0,20.5899,20.5899,20.5799,20.5799,3800.0
2007-07-06 11:40:00,20.58,20.58,20.58,20.58,600.0,20.5799,20.5799,20.5799,20.5799,600.0
2007-07-06 11:45:00,20.59,20.59,20.56,20.56,8000.0,20.5899,20.5899,20.5599,20.5599,8000.0
2007-07-06 11:50:00,20.57,20.66,20.57,20.61,21300.0,20.5699,20.6599,20.5699,20.6099,21300.0
2007-07-06 11:55:00,20.62,20.62,20.59,20.6,3600.0,20.6199,20.6199,20.5899,20.5999,3600.0
2007-07-06 12:00:00,20.6,20.61,20.57,20.57,6100.0,20.5999,20.6099,20.5699,20.5699,6100.0
2007-07-06 12:05:00,20.57,20.6,20.55,20.59,14400.0,20.5699,20.5999,20.5499,20.5899,14400.0
2007-07-06 12:10:00,20.58,20.58,20.57,20.58,3700.0,20.5799,20.5799,20.5699,20.5799,3700.0
2007-07-06 12:15:00,20.57,20.59,20.57,20.57,8200.0,20.5699,20.5899,20.5699,20.5699,8200.0
2007-07-06 12:20:00,20.58,20.63,20.58,20.63,7000.0,20.5799,20.6299,20.5799,20.6299,7000.0
2007-07-06 12:25:00,20.64,20.64,20.62,20.63,10000.0,20.6399,20.6399,20.6199,20.6299,10000.0
2007-07-06 12:30:00,20.63,20.64,20.63,20.63,2400.0,20.6299,20.6399,20.6299,20.6299,2400.0
2007-07-06 12:35:00,20.63,20.65,20.63,20.63,11700.0,20.6299,20.6499,20.6299,20.6299,11700.0
2007-07-06 12:40:00,20.65,20.67,20.64,20.66,2900.0,20.6499,20.6699,20.6399,20.6599,2900.0
2007-07-06 12:45:00,20.66,20.66,20.65,20.66,2700.0,20.6599,20.6599,20.6499,20.6599,2700.0
2007-07-06 12:50:00,20.66,20.77,20.66,20.77,9900.0,20.6599,20.7699,20.6599,20.7699,9900.0
2007-07-06 12:55:00,20.76,20.77,20.75,20.75,5700.0,20.7599,20.7699,20.7499,20.7499,5700.0
2007-07-06 13:00:00,20.74,20.74,20.71,20.71,9100.0,20.7399,20.7399,20.7099,20.7099,9100.0
2007-07-06 13:05:00,20.71,20.72,20.71,20.71,1400.0,20.7099,20.7199,20.7099,20.7099,1400.0
2007-07-06 13:10:00,20.71,20.72,20.71,20.71,1000.0,20.7099,20.7199,20.7099,20.7099,1000.0
2007-07-06 13:15:00,20.72,20.72,20.71,20.71,3600.0,20.7199,20.7199,20.7099,20.7099,3600.0
2007-07-06 13:20:00,20.72,20.72,20.71,20.72,1900.0,20.7199,20.7199,20.7099,20.7199,1900.0
2007-07-06 13:25:00,20.72,20.72,20.71,20.71,2000.0,20.7199,20.7199,20.7099,20.7099,2000.0
2007-07-06 13:30:00,20.71,20.72,20.71,20.72,2300.0,20.7099,20.7199,20.7099,20.7199,2300.0
2007-07-06 13:35:00,20.71,20.72,20.69,20.7,12100.0,20.7099,20.7199,20.6899,20.6999,12100.0
2007-07-06 13:40:00,20.71,20.71,20.7,20.7,4200.0,20.7099,20.7099,20.6999,20.6999,4200.0
2007-07-06 13:45:00,20.71,20.71,20.7,20.7,2300.0,20.7099,20.7099,20.6999,20.6999,2300.0
2007-07-06 13:50:00,20.7,20.71,20.7,20.71,5100.0,20.6999,20.7099,20.6999,20.7099,5100.0
2007-07-06 13:55:00,20.7,20.71,20.7,20.7,5100.0,20.6999,20.7099,20.6999,20.6999,5100.0
2007-07-06 14:00:00,20.7,20.74,20.7,20.71,13400.0,20.6999,20.7399,20.6999,20.7099,13400.0
2007-07-06 14:05:00,20.74,20.81,20.73,20.81,5600.0,20.7399,20.8099,20.7299,20.8099,5600.0
2007-07-06 14:10:00,20.8,20.81,20.78,20.78,8500.0,20.7999,20.8099,20.7799,20.7799,8500.0
2007-07-06 14:15:00,20.77,20.82,20.75,20.75,18800.0,20.7699,20.8199,20.7499,20.7499,18800.0
2007-07-06 14:20:00,20.75,20.75,20.72,20.73,1800.0,20.7499,20.7499,20.7199,20.7299,1800.0
2007-07-06 14:25:00,20.72,20.72,20.69,20.7,8900.0,20.7199,20.7199,20.6899,20.6999,8900.0
2007-07-06 14:30:00,20.71,20.71,20.69,20.7,1600.0,20.7099,20.7099,20.6899,20.6999,1600.0
2007-07-06 14:35:00,20.71,20.71,20.69,20.71,11800.0,20.7099,20.7099,20.6899,20.7099,11800.0
2007-07-06 14:40:00,20.7,20.71,20.69,20.7,8300.0,20.6999,20.7099,20.6899,20.6999,8300.0
2007-07-06 14:45:00,20.71,20.72,20.7,20.71,9800.0,20.7099,20.7199,20.6999,20.7099,9800.0
2007-07-06 14:50:00,20.7,20.71,20.7,20.7,4700.0,20.6999,20.7099,20.6999,20.6999,4700.0
2007-07-06 14:55:00,20.7,20.7,20.69,20.7,11200.0,20.6999,20.6999,20.6899,20.6999,11200.0
2007-07-06 15:00:00,20.71,20.72,20.7,20.71,5800.0,20.7099,20.7199,20.6999,20.7099,5800.0
2007-07-06 15:05:00,20.72,20.72,20.71,20.72,7000.0,20.7199,20.7199,20.7099,20.7199,7000.0
2007-07-06 15:10:00,20.72,20.79,20.72,20.74,20300.0,20.7199,20.7899,20.7199,20.7399,20300.0
2007-07-06 15:15:00,20.74,20.8,20.73,20.8,19600.0,20.7399,20.7999,20.7299,20.7999,19600.0
2007-07-06 15:20:00,20.79,20.8,20.75,20.75,11900.0,20.7899,20.7999,20.7499,20.7499,11900.0
2007-07-06 15:25:00,20.76,20.79,20.75,20.78,18300.0,20.7599,20.7899,20.7499,20.7799,18300.0
2007-07-06 15:30:00,20.78,20.78,20.74,20.74,36000.0,20.7799,20.7799,20.7399,20.7399,36000.0
2007-07-06 15:35:00,20.73,20.73,20.71,20.71,6000.0,20.7299,20.7299,20.7099,20.7099,6000.0
2007-07-06 15:40:00,20.71,20.71,20.61,20.61,16400.0,20.7099,20.7099,20.6099,20.6099,16400.0
2007-07-06 15:45:00,20.62,20.62,20.58,20.6,26300.0,20.6199,20.6199,20.5799,20.5999,26300.0
2007-07-06 15:50:00,20.6,20.68,20.59,20.63,32300.0,20.5999,20.6799,20.5899,20.6299,32300.0
2007-07-06 15:55:00,20.64,20.7,20.63,20.64,32000.0,20.6399,20.6999,20.6299,20.6399,32000.0
2007-07-09 09:30:00,20.7,20.85,20.7,20.82,17400.0,20.6999,20.8499,20.6999,20.8199,17400.0
2007-07-09 09:35:00,20.82,20.95,20.81,20.89,10900.0,20.8199,20.9499,20.8099,20.8899,10900.0
2007-07-09 09:40:00,20.87,20.88,20.72,20.77,23100.0,20.8699,20.8799,20.7199,20.7699,23100.0
2007-07-09 09:45:00,20.77,20.78,20.53,20.53,21400.0,20.7699,20.7799,20.5299,20.5299,21400.0
2007-07-09 09:50:00,20.53,20.55,20.41,20.48,23300.0,20.5299,20.5499,20.4099,20.4799,23300.0
2007-07-09 09:55:00,20.49,20.65,20.42,20.65,18100.0,20.4899,20.6499,20.4199,20.6499,18100.0
2007-07-09 10:00:00,20.66,20.68,20.61,20.67,16800.0,20.6599,20.6799,20.6099,20.6699,16800.0
2007-07-09 10:05:00,20.68,20.75,20.61,20.74,7000.0,20.6799,20.7499,20.6099,20.7399,7000.0
2007-07-09 10:10:00,20.75,20.77,20.72,20.76,5500.0,20.7499,20.7699,20.7199,20.7599,5500.0
2007-07-09 10:15:00,20.73,20.73,20.63,20.67,5700.0,20.7299,20.7299,20.6299,20.6699,5700.0
2007-07-09 10:20:00,20.67,20.68,20.66,20.67,3200.0,20.6699,20.6799,20.6599,20.6699,3200.0
2007-07-09 10:25:00,20.65,20.65,20.55,20.58,4100.0,20.6499,20.6499,20.5499,20.5799,4100.0
2007-07-09 10:30:00,20.58,20.6,20.5,20.51,5800.0,20.5799,20.5999,20.4999,20.5099,5800.0
2007-07-09 10:35:00,20.5,20.56,20.5,20.51,16600.0,20.4999,20.5599,20.4999,20.5099,16600.0
2007-07-09 10:40:00,20.5,20.51,20.43,20.43,14900.0,20.4999,20.5099,20.4299,20.4299,14900.0
2007-07-09 10:45:00,20.43,20.53,20.34,20.51,19600.0,20.4299,20.5299,20.3399,20.5099,19600.0
2007-07-09 10:50:00,20.51,20.59,20.43,20.43,13000.0,20.5099,20.5899,20.4299,20.4299,13000.0
2007-07-09 10:55:00,20.44,20.44,20.32,20.34,10800.0,20.4399,20.4399,20.3199,20.3399,10800.0
2007-07-09 11:00:00,20.34,20.41,20.32,20.38,7400.0,20.3399,20.4099,20.3199,20.3799,7400.0
2007-07-09 11:05:00,20.37,20.37,20.28,20.3,11000.0,20.3699,20.3699,20.2799,20.2999,11000.0
2007-07-09 11:10:00,20.3,20.34,20.28,20.28,9600.0,20.2999,20.3399,20.2799,20.2799,9600.0
2007-07-09 11:15:00,20.27,20.3,20.27,20.3,5700.0,20.2699,20.2999,20.2699,20.2999,5700.0
2007-07-09 11:20:00,20.3,20.3,20.28,20.29,7600.0,20.2999,20.2999,20.2799,20.2899,7600.0
2007-07-09 11:25:00,20.29,20.29,20.24,20.26,8400.0,20.2899,20.2899,20.2399,20.2599,8400.0
2007-07-09 11:30:00,20.25,20.28,20.24,20.26,8800.0,20.2499,20.2799,20.2399,20.2599,8800.0
2007-07-09 11:35:00,20.26,20.26,20.23,20.23,8300.0,20.2599,20.2599,20.2299,20.2299,8300.0
2007-07-09 11:40:00,20.23,20.23,20.19,20.19,8800.0,20.2299,20.2299,20.1899,20.1899,8800.0
2007-07-09 11:45:00,20.19,20.19,20.09,20.09,12400.0,20.1899,20.1899,20.0899,20.0899,12400.0
2007-07-09 11:50:00,20.1,20.1,20.08,20.09,5400.0,20.0999,20.0999,20.0799,20.0899,5400.0
2007-07-09 11:55:00,20.09,20.1,20.06,20.08,11500.0,20.0899,20.0999,20.0599,20.0799,11500.0
2007-07-09 12:00:00,20.09,20.09,20.08,20.08,4000.0,20.0899,20.0899,20.0799,20.0799,4000.0
2007-07-09 12:05:00,20.09,20.12,20.06,20.06,12100.0,20.0899,20.1199,20.0599,20.0599,12100.0
2007-07-09 12:10:00,20.06,20.08,20.06,20.08,9900.0,20.0599,20.0799,20.0599,20.0799,9900.0
2007-07-09 12:15:00,20.07,20.08,20.07,20.07,5800.0,20.0699,20.0799,20.0699,20.0699,5800.0
2007-07-09 12:20:00,20.08,20.08,20.06,20.06,5600.0,20.0799,20.0799,20.0599,20.0599,5600.0
2007-07-09 12:25:00,20.06,20.12,20.06,20.11,10100.0,20.0599,20.1199,20.0599,20.1099,10100.0
2007-07-09 12:30:00,20.12,20.18,20.11,20.17,11900.0,20.1199,20.1799,20.1099,20.1699,11900.0
2007-07-09 12:35:00,20.17,20.18,20.17,20.17,3300.0,20.1699,20.1799,20.1699,20.1699,3300.0
2007-07-09 12:40:00,20.17,20.18,20.16,20.16,5500.0,20.1699,20.1799,20.1599,20.1599,5500.0
2007-07-09 12:45:00,20.17,20.17,20.15,20.15,5900.0,20.1699,20.1699,20.1499,20.1499,5900.0
2007-07-09 12:50:00,20.15,20.16,20.15,20.15,4500.0,20.1499,20.1599,20.1499,20.1499,4500.0
2007-07-09 12:55:00,20.15,20.15,20.07,20.09,10400.0,20.1499,20.1499,20.0699,20.0899,10400.0
2007-07-09 13:00:00,20.08,20.11,20.08,20.09,7900.0,20.0799,20.1099,20.0799,20.0899,7900.0
2007-07-09 13:05:00,20.1,20.1,20.06,20.06,10000.0,20.0999,20.0999,20.0599,20.0599,10000.0
2007-07-09 13:10:00,20.06,20.07,20.06,20.07,6700.0,20.0599,20.0699,20.0599,20.0699,6700.0
2007-07-09 13:15:00,20.06,20.08,20.06,20.06,6800.0,20.0599,20.0799,20.0599,20.0599,6800.0
2007-07-09 13:20:00,20.07,20.08,20.06,20.07,5800.0,20.0699,20.0799,20.0599,20.0699,5800.0
2007-07-09 13:25:00,20.07,20.07,20.06,20.07,6400.0,20.0699,20.0699,20.0599,20.0699,6400.0
2007-07-09 13:30:00,20.06,20.07,20.06,20.06,8500.0,20.0599,20.0699,20.0599,20.0599,8500.0
2007-07-09 13:35:00,20.06,20.07,20.06,20.07,14100.0,20.0599,20.0699,20.0599,20.0699,14100.0
2007-07-09 13:40:00,20.06,20.07,20.06,20.06,6400.0,20.0599,20.0699,20.0599,20.0599,6400.0
2007-07-09 13:45:00,20.06,20.07,20.06,20.06,4400.0,20.0599,20.0699,20.0599,20.0599,4400.0
2007-07-09 13:50:00,20.06,20.07,19.98,19.99,23600.0,20.0599,20.0699,19.9799,19.9899,23600.0
2007-07-09 13:55:00,19.99,20.21,19.99,20.09,19700.0,19.9899,20.2099,19.9899,20.0899,19700.0
2007-07-09 14:00:00,20.09,20.11,20.09,20.11,4800.0,20.0899,20.1099,20.0899,20.1099,4800.0
2007-07-09 14:05:00,20.12,20.12,20.06,20.11,30700.0,20.1199,20.1199,20.0599,20.1099,30700.0
2007-07-09 14:10:00,20.11,20.14,20.11,20.14,13300.0,20.1099,20.1399,20.1099,20.1399,13300.0
2007-07-09 14:15:00,20.13,20.14,20.09,20.09,20100.0,20.1299,20.1399,20.0899,20.0899,20100.0
2007-07-09 14:20:00,20.1,20.1,20.08,20.09,7300.0,20.0999,20.0999,20.0799,20.0899,7300.0
2007-07-09 14:25:00,20.1,20.1,20.0,20.06,73100.0,20.0999,20.0999,19.9999,20.0599,73100.0
2007-07-09 14:30:00,20.07,20.08,19.99,19.99,22100.0,20.0699,20.0799,19.9899,19.9899,22100.0
2007-07-09 14:35:00,19.99,19.99,19.98,19.98,13400.0,19.9899,19.9899,19.9799,19.9799,13400.0
2007-07-09 14:40:00,19.98,20.0,19.98,19.98,6000.0,19.9799,19.9999,19.9799,19.9799,6000.0
2007-07-09 14:45:00,19.99,20.05,19.98,20.05,24300.0,19.9899,20.0499,19.9799,20.0499,24300.0
2007-07-09 14:50:00,20.06,20.07,20.04,20.04,10900.0,20.0599,20.0699,20.0399,20.0399,10900.0
2007-07-09 14:55:00,20.05,20.07,20.02,20.02,27400.0,20.0499,20.0699,20.0199,20.0199,27400.0
2007-07-09 15:00:00,20.02,20.05,20.01,20.04,154500.0,20.0199,20.0499,20.0099,20.0399,154500.0
2007-07-09 15:05:00,20.04,20.07,20.04,20.06,20300.0,20.0399,20.0699,20.0399,20.0599,20300.0
2007-07-09 15:10:00,20.06,20.06,20.02,20.03,21000.0,20.0599,20.0599,20.0199,20.0299,21000.0
2007-07-09 15:15:00,20.04,20.05,20.03,20.05,13000.0,20.0399,20.0499,20.0299,20.0499,13000.0
2007-07-09 15:20:00,20.05,20.07,20.0,20.0,23600.0,20.0499,20.0699,19.9999,19.9999,23600.0
2007-07-09 15:25:00,20.0,20.04,20.0,20.03,20300.0,19.9999,20.0399,19.9999,20.0299,20300.0
2007-07-09 15:30:00,20.03,20.04,20.01,20.04,32400.0,20.0299,20.0399,20.0099,20.0399,32400.0
2007-07-09 15:35:00,20.03,20.03,20.01,20.02,13500.0,20.0299,20.0299,20.0099,20.0199,13500.0
2007-07-09 15:40:00,20.01,20.02,19.99,20.01,64800.0,20.0099,20.0199,19.9899,20.0099,64800.0
2007-07-09 15:45:00,20.02,20.11,20.02,20.1,42500.0,20.0199,20.1099,20.0199,20.0999,42500.0
2007-07-09 15:50:00,20.1,20.21,20.08,20.21,53300.0,20.0999,20.2099,20.0799,20.2099,53300.0
2007-07-09 15:55:00,20.21,20.26,20.15,20.23,60700.0,20.2099,20.2599,20.1499,20.2299,60700.0
2007-07-10 09:30:00,20.69,20.8,20.29,20.45,83000.0,20.6899,20.7999,20.2899,20.4499,83000.0
2007-07-10 09:35:00,20.3,20.57,20.29,20.55,33600.0,20.2999,20.5699,20.2899,20.5499,33600.0
2007-07-10 09:40:00,20.57,20.64,20.42,20.48,34500.0,20.5699,20.6399,20.4199,20.4799,34500.0
2007-07-10 09:45:00,20.48,20.5,20.3,20.39,36100.0,20.4799,20.4999,20.2999,20.3899,36100.0
2007-07-10 09:50:00,20.4,20.5,20.31,20.49,18500.0,20.3999,20.4999,20.3099,20.4899,18500.0
2007-07-10 09:55:00,20.48,20.48,20.34,20.35,12000.0,20.4799,20.4799,20.3399,20.3499,12000.0
2007-07-10 10:00:00,20.34,20.34,20.12,20.24,23000.0,20.3399,20.3399,20.1199,20.2399,23000.0
2007-07-10 10:05:00,20.25,20.25,20.08,20.08,28100.0,20.2499,20.2499,20.0799,20.0799,28100.0
2007-07-10 10:10:00,20.08,20.21,20.0,20.13,17100.0,20.0799,20.2099,19.9999,20.1299,17100.0
2007-07-10 10:15:00,20.15,20.25,20.14,20.25,9300.0,20.1499,20.2499,20.1399,20.2499,9300.0
2007-07-10 10:20:00,20.24,20.24,20.21,20.22,6200.0,20.2399,20.2399,20.2099,20.2199,6200.0
2007-07-10 10:25:00,20.22,20.23,20.1,20.12,11700.0,20.2199,20.2299,20.0999,20.1199,11700.0
2007-07-10 10:30:00,20.12,20.12,20.01,20.04,13800.0,20.1199,20.1199,20.0099,20.0399,13800.0
2007-07-10 10:35:00,20.04,20.09,20.04,20.07,13300.0,20.0399,20.0899,20.0399,20.0699,13300.0
2007-07-10 10:40:00,20.07,20.07,20.06,20.07,9700.0,20.0699,20.0699,20.0599,20.0699,9700.0
2007-07-10 10:45:00,20.07,20.09,20.02,20.03,23900.0,20.0699,20.0899,20.0199,20.0299,23900.0
2007-07-10 10:50:00,20.03,20.09,19.99,20.03,11200.0,20.0299,20.0899,19.9899,20.0299,11200.0
2007-07-10 10:55:00,20.04,20.05,19.95,19.95,13000.0,20.0399,20.0499,19.9499,19.9499,13000.0
2007-07-10 11:00:00,19.95,20.0,19.93,20.0,12000.0,19.9499,19.9999,19.9299,19.9999,12000.0
2007-07-10 11:05:00,20.0,20.03,19.98,20.0,47500.0,19.9999,20.0299,19.9799,19.9999,47500.0
2007-07-10 11:10:00,20.0,20.03,19.99,20.0,46200.0,19.9999,20.0299,19.9899,19.9999,46200.0
2007-07-10 11:15:00,20.01,20.08,20.01,20.06,9400.0,20.0099,20.0799,20.0099,20.0599,9400.0
2007-07-10 11:20:00,20.05,20.09,20.05,20.06,8100.0,20.0499,20.0899,20.0499,20.0599,8100.0
2007-07-10 11:25:00,20.05,20.11,20.02,20.02,20600.0,20.0499,20.1099,20.0199,20.0199,20600.0
2007-07-10 11:30:00,20.03,20.06,20.01,20.02,4500.0,20.0299,20.0599,20.0099,20.0199,4500.0
2007-07-10 11:35:00,20.04,20.06,20.02,20.04,9300.0,20.0399,20.0599,20.0199,20.0399,9300.0
2007-07-10 11:40:00,20.03,20.05,20.03,20.04,3700.0,20.0299,20.0499,20.0299,20.0399,3700.0
2007-07-10 11:45:00,20.04,20.04,20.03,20.03,3100.0,20.0399,20.0399,20.0299,20.0299,3100.0
2007-07-10 11:50:00,20.03,20.04,20.03,20.04,1600.0,20.0299,20.0399,20.0299,20.0399,1600.0
2007-07-10 11:55:00,20.04,20.04,20.03,20.04,2900.0,20.0399,20.0399,20.0299,20.0399,2900.0
2007-07-10 12:00:00,20.03,20.05,20.03,20.03,8100.0,20.0299,20.0499,20.0299,20.0299,8100.0
2007-07-10 12:05:00,20.04,20.04,20.02,20.03,3700.0,20.0399,20.0399,20.0199,20.0299,3700.0
2007-07-10 12:10:00,20.02,20.03,19.95,19.98,67800.0,20.0199,20.0299,19.9499,19.9799,67800.0
2007-07-10 12:15:00,19.98,20.02,19.97,19.98,20300.0,19.9799,20.0199,19.9699,19.9799,20300.0
2007-07-10 12:20:00,19.97,20.04,19.96,20.0,21000.0,19.9699,20.0399,19.9599,19.9999,21000.0
2007-07-10 12:25:00,19.98,20.0,19.97,20.0,27600.0,19.9799,19.9999,19.9699,19.9999,27600.0
2007-07-10 12:30:00,20.0,20.0,19.96,19.97,13800.0,19.9999,19.9999,19.9599,19.9699,13800.0
2007-07-10 12:35:00,19.98,20.06,19.98,20.02,22900.0,19.9799,20.0599,19.9799,20.0199,22900.0
2007-07-10 12:40:00,20.01,20.03,20.0,20.01,3400.0,20.0099,20.0299,19.9999,20.0099,3400.0
2007-07-10 12:45:00,20.0,20.0,19.96,19.96,15300.0,19.9999,19.9999,19.9599,19.9599,15300.0
2007-07-10 12:50:00,19.97,19.99,19.95,19.99,9200.0,19.9699,19.9899,19.9499,19.9899,9200.0
2007-07-10 12:55:00,19.99,20.06,19.99,20.01,8700.0,19.9899,20.0599,19.9899,20.0099,8700.0
2007-07-10 13:00:00,20.02,20.13,19.94,20.08,22100.0,20.0199,20.1299,19.9399,20.0799,22100.0
2007-07-10 13:05:00,20.06,20.06,19.94,19.94,8600.0,20.0599,20.0599,19.9399,19.9399,8600.0
2007-07-10 13:10:00,19.95,20.04,19.95,20.04,13400.0,19.9499,20.0399,19.9499,20.0399,13400.0
2007-07-10 13:15:00,20.02,20.03,19.99,20.01,6200.0,20.0199,20.0299,19.9899,20.0099,6200.0
2007-07-10 13:20:00,19.99,19.99,19.75,19.83,30500.0,19.9899,19.9899,19.7499,19.8299,30500.0
2007-07-10 13:25:00,19.81,19.9,19.81,19.82,7300.0,19.8099,19.8999,19.8099,19.8199,7300.0
2007-07-10 13:30:00,19.81,20.0,19.8,19.97,33900.0,19.8099,19.9999,19.7999,19.9699,33900.0
2007-07-10 13:35:00,19.97,19.97,19.92,19.95,15600.0,19.9699,19.9699,19.9199,19.9499,15600.0
2007-07-10 13:40:00,19.94,19.94,19.89,19.92,6200.0,19.9399,19.9399,19.8899,19.9199,6200.0
2007-07-10 13:45:00,19.92,19.92,19.75,19.78,24500.0,19.9199,19.9199,19.7499,19.7799,24500.0
2007-07-10 13:50:00,19.76,19.85,19.76,19.82,8200.0,19.7599,19.8499,19.7599,19.8199,8200.0
2007-07-10 13:55:00,19.82,19.84,19.8,19.8,4300.0,19.8199,19.8399,19.7999,19.7999,4300.0
2007-07-10 14:00:00,19.8,19.85,19.74,19.85,13400.0,19.7999,19.8499,19.7399,19.8499,13400.0
2007-07-10 14:05:00,19.88,19.92,19.76,19.79,13700.0,19.8799,19.9199,19.7599,19.7899,13700.0
2007-07-10 14:10:00,19.79,19.85,19.79,19.84,6600.0,19.7899,19.8499,19.7899,19.8399,6600.0
2007-07-10 14:15:00,19.85,19.86,19.78,19.79,12600.0,19.8499,19.8599,19.7799,19.7899,12600.0
2007-07-10 14:20:00,19.82,19.84,19.81,19.82,5400.0,19.8199,19.8399,19.8099,19.8199,5400.0
2007-07-10 14:25:00,19.82,19.84,19.81,19.83,14600.0,19.8199,19.8399,19.8099,19.8299,14600.0
2007-07-10 14:30:00,19.83,19.84,19.81,19.82,9300.0,19.8299,19.8399,19.8099,19.8199,9300.0
2007-07-10 14:35:00,19.83,19.84,19.81,19.83,10700.0,19.8299,19.8399,19.8099,19.8299,10700.0
2007-07-10 14:40:00,19.84,19.84,19.79,19.79,17800.0,19.8399,19.8399,19.7899,19.7899,17800.0
2007-07-10 14:45:00,19.79,19.8,19.73,19.74,21300.0,19.7899,19.7999,19.7299,19.7399,21300.0
2007-07-10 14:50:00,19.74,19.77,19.74,19.76,27700.0,19.7399,19.7699,19.7399,19.7599,27700.0
2007-07-10 14:55:00,19.76,19.78,19.74,19.78,6900.0,19.7599,19.7799,19.7399,19.7799,6900.0
2007-07-10 15:00:00,19.78,19.79,19.78,19.79,6500.0,19.7799,19.7899,19.7799,19.7899,6500.0
2007-07-10 15:05:00,19.79,19.8,19.73,19.79,24400.0,19.7899,19.7999,19.7299,19.7899,24400.0
2007-07-10 15:10:00,19.79,19.82,19.75,19.79,17000.0,19.7899,19.8199,19.7499,19.7899,17000.0
2007-07-10 15:15:00,19.79,19.9,19.76,19.88,12900.0,19.7899,19.8999,19.7599,19.8799,12900.0
2007-07-10 15:20:00,19.88,19.94,19.87,19.92,17300.0,19.8799,19.9399,19.8699,19.9199,17300.0
2007-07-10 15:25:00,19.92,19.93,19.89,19.9,15300.0,19.9199,19.9299,19.8899,19.8999,15300.0
2007-07-10 15:30:00,19.89,19.9,19.84,19.86,14800.0,19.8899,19.8999,19.8399,19.8599,14800.0
2007-07-10 15:35:00,19.86,19.88,19.84,19.88,14300.0,19.8599,19.8799,19.8399,19.8799,14300.0
2007-07-10 15:40:00,19.87,19.87,19.79,19.84,28000.0,19.8699,19.8699,19.7899,19.8399,28000.0
2007-07-10 15:45:00,19.84,19.86,19.78,19.85,20400.0,19.8399,19.8599,19.7799,19.8499,20400.0
2007-07-10 15:50:00,19.85,19.85,19.81,19.85,22000.0,19.8499,19.8499,19.8099,19.8499,22000.0
2007-07-10 15:55:00,19.85,19.85,19.79,19.81,56600.0,19.8499,19.8499,19.7899,19.8099,56600.0
2007-07-11 09:30:00,19.79,20.0,19.79,19.99,28700.0,19.7899,19.9999,19.7899,19.9899,28700.0
2007-07-11 09:35:00,19.98,19.98,19.93,19.95,11500.0,19.9799,19.9799,19.9299,19.9499,11500.0
2007-07-11 09:40:00,19.95,20.13,19.95,19.95,20800.0,19.9499,20.1299,19.9499,19.9499,20800.0
2007-07-11 09:45:00,20.1,20.1,19.94,19.98,11500.0,20.0999,20.0999,19.9399,19.9799,11500.0
2007-07-11 09:50:00,19.97,19.97,19.8,19.81,12100.0,19.9699,19.9699,19.7999,19.8099,12100.0
2007-07-11 09:55:00,19.82,19.86,19.81,19.85,12400.0,19.8199,19.8599,19.8099,19.8499,12400.0
2007-07-11 10:00:00,19.83,19.88,19.8,19.88,13000.0,19.8299,19.8799,19.7999,19.8799,13000.0
2007-07-11 10:05:00,19.88,19.9,19.8,19.86,11100.0,19.8799,19.8999,19.7999,19.8599,11100.0
2007-07-11 10:10:00,19.85,19.88,19.76,19.78,14500.0,19.8499,19.8799,19.7599,19.7799,14500.0
2007-07-11 10:15:00,19.81,19.99,19.8,19.95,26800.0,19.8099,19.9899,19.7999,19.9499,26800.0
2007-07-11 10:20:00,19.97,19.99,19.78,19.92,6700.0,19.9699,19.9899,19.7799,19.9199,6700.0
2007-07-11 10:25:00,19.93,19.95,19.93,19.95,4000.0,19.9299,19.9499,19.9299,19.9499,4000.0
2007-07-11 10:30:00,19.96,19.97,19.84,19.91,14400.0,19.9599,19.9699,19.8399,19.9099,14400.0
2007-07-11 10:35:00,19.91,19.94,19.89,19.92,9300.0,19.9099,19.9399,19.8899,19.9199,9300.0
2007-07-11 10:40:00,19.93,19.98,19.93,19.98,6000.0,19.9299,19.9799,19.9299,19.9799,6000.0
2007-07-11 10:45:00,19.98,19.99,19.94,19.97,9400.0,19.9799,19.9899,19.9399,19.9699,9400.0
2007-07-11 10:50:00,19.98,19.99,19.96,19.99,10300.0,19.9799,19.9899,19.9599,19.9899,10300.0
2007-07-11 10:55:00,19.98,20.0,19.98,19.98,7300.0,19.9799,19.9999,19.9799,19.9799,7300.0
2007-07-11 11:00:00,19.98,20.0,19.98,19.99,6300.0,19.9799,19.9999,19.9799,19.9899,6300.0
2007-07-11 11:05:00,20.0,20.0,19.98,19.98,53400.0,19.9999,19.9999,19.9799,19.9799,53400.0
2007-07-11 11:10:00,19.98,19.99,19.93,19.94,8000.0,19.9799,19.9899,19.9299,19.9399,8000.0
2007-07-11 11:15:00,19.94,19.98,19.94,19.98,8800.0,19.9399,19.9799,19.9399,19.9799,8800.0
2007-07-11 11:20:00,19.97,20.0,19.97,20.0,3100.0,19.9699,19.9999,19.9699,19.9999,3100.0
2007-07-11 11:25:00,20.0,20.0,19.99,19.99,5500.0,19.9999,19.9999,19.9899,19.9899,5500.0
2007-07-11 11:30:00,19.99,20.0,19.99,20.0,2800.0,19.9899,19.9999,19.9899,19.9999,2800.0
2007-07-11 11:35:00,20.0,20.0,20.0,20.0,1800.0,19.9999,19.9999,19.9999,19.9999,1800.0
2007-07-11 11:40:00,20.0,20.02,19.99,20.0,7900.0,19.9999,20.0199,19.9899,19.9999,7900.0
2007-07-11 11:45:00,20.0,20.01,19.99,19.99,8400.0,19.9999,20.0099,19.9899,19.9899,8400.0
2007-07-11 11:50:00,20.0,20.0,19.9,19.94,13000.0,19.9999,19.9999,19.8999,19.9399,13000.0
2007-07-11 11:55:00,19.95,20.0,19.94,19.97,9000.0,19.9499,19.9999,19.9399,19.9699,9000.0
2007-07-11 12:00:00,19.98,19.99,19.96,19.98,5900.0,19.9799,19.9899,19.9599,19.9799,5900.0
2007-07-11 12:05:00,19.99,19.99,19.96,19.97,2600.0,19.9899,19.9899,19.9599,19.9699,2600.0
2007-07-11 12:10:00,19.97,19.98,19.97,19.97,4600.0,19.9699,19.9799,19.9699,19.9699,4600.0
2007-07-11 12:15:00,19.97,19.97,19.92,19.92,11400.0,19.9699,19.9699,19.9199,19.9199,11400.0
2007-07-11 12:20:00,19.92,19.96,19.92,19.93,7600.0,19.9199,19.9599,19.9199,19.9299,7600.0
2007-07-11 12:25:00,19.92,19.92,19.86,19.89,14500.0,19.9199,19.9199,19.8599,19.8899,14500.0
2007-07-11 12:30:00,19.89,19.89,19.84,19.86,3300.0,19.8899,19.8899,19.8399,19.8599,3300.0
2007-07-11 12:35:00,19.84,19.85,19.81,19.83,5100.0,19.8399,19.8499,19.8099,19.8299,5100.0
2007-07-11 12:40:00,19.83,19.85,19.81,19.83,2500.0,19.8299,19.8499,19.8099,19.8299,2500.0
2007-07-11 12:45:00,19.83,19.9,19.83,19.88,10000.0,19.8299,19.8999,19.8299,19.8799,10000.0
2007-07-11 12:50:00,19.88,19.88,19.84,19.85,6100.0,19.8799,19.8799,19.8399,19.8499,6100.0
2007-07-11 12:55:00,19.86,19.87,19.86,19.86,7800.0,19.8599,19.8699,19.8599,19.8599,7800.0
2007-07-11 13:00:00,19.86,19.87,19.86,19.87,1100.0,19.8599,19.8699,19.8599,19.8699,1100.0
2007-07-11 13:05:00,19.86,19.87,19.83,19.84,9300.0,19.8599,19.8699,19.8299,19.8399,9300.0
2007-07-11 13:10:00,19.84,19.84,19.79,19.83,5900.0,19.8399,19.8399,19.7899,19.8299,5900.0
2007-07-11 13:15:00,19.83,19.83,19.8,19.8,6400.0,19.8299,19.8299,19.7999,19.7999,6400.0
2007-07-11 13:20:00,19.79,19.79,19.77,19.77,9000.0,19.7899,19.7899,19.7699,19.7699,9000.0
2007-07-11 13:25:00,19.76,19.8,19.75,19.8,4200.0,19.7599,19.7999,19.7499,19.7999,4200.0
2007-07-11 13:30:00,19.8,19.82,19.79,19.82,8300.0,19.7999,19.8199,19.7899,19.8199,8300.0
2007-07-11 13:35:00,19.82,19.83,19.82,19.82,3400.0,19.8199,19.8299,19.8199,19.8199,3400.0
2007-07-11 13:40:00,19.83,19.87,19.83,19.85,16200.0,19.8299,19.8699,19.8299,19.8499,16200.0
2007-07-11 13:45:00,19.86,19.87,19.86,19.87,7200.0,19.8599,19.8699,19.8599,19.8699,7200.0
2007-07-11 13:50:00,19.87,19.87,19.86,19.86,5000.0,19.8699,19.8699,19.8599,19.8599,5000.0
2007-07-11 13:55:00,19.87,19.87,19.79,19.79,11700.0,19.8699,19.8699,19.7899,19.7899,11700.0
2007-07-11 14:00:00,19.77,19.79,19.74,19.74,6600.0,19.7699,19.7899,19.7399,19.7399,6600.0
2007-07-11 14:05:00,19.74,19.76,19.67,19.74,24500.0,19.7399,19.7599,19.6699,19.7399,24500.0
2007-07-11 14:10:00,19.76,19.79,19.76,19.79,6500.0,19.7599,19.7899,19.7599,19.7899,6500.0
2007-07-11 14:15:00,19.79,19.85,19.79,19.82,11000.0,19.7899,19.8499,19.7899,19.8199,11000.0
2007-07-11 14:20:00,19.82,19.84,19.82,19.83,6200.0,19.8199,19.8399,19.8199,19.8299,6200.0
2007-07-11 14:25:00,19.82,19.84,19.81,19.83,7000.0,19.8199,19.8399,19.8099,19.8299,7000.0
2007-07-11 14:30:00,19.84,19.84,19.79,19.79,12200.0,19.8399,19.8399,19.7899,19.7899,12200.0
2007-07-11 14:35:00,19.8,19.83,19.8,19.83,8400.0,19.7999,19.8299,19.7999,19.8299,8400.0
2007-07-11 14:40:00,19.82,19.82,19.77,19.81,4000.0,19.8199,19.8199,19.7699,19.8099,4000.0
2007-07-11 14:45:00,19.8,19.8,19.74,19.74,5200.0,19.7999,19.7999,19.7399,19.7399,5200.0
2007-07-11 14:50:00,19.74,19.8,19.69,19.69,17600.0,19.7399,19.7999,19.6899,19.6899,17600.0
2007-07-11 14:55:00,19.69,19.78,19.69,19.76,18900.0,19.6899,19.7799,19.6899,19.7599,18900.0
2007-07-11 15:00:00,19.75,19.78,19.73,19.77,12200.0,19.7499,19.7799,19.7299,19.7699,12200.0
2007-07-11 15:05:00,19.77,19.79,19.77,19.79,11400.0,19.7699,19.7899,19.7699,19.7899,11400.0
2007-07-11 15:10:00,19.8,19.8,19.78,19.78,12500.0,19.7999,19.7999,19.7799,19.7799,12500.0
2007-07-11 15:15:00,19.78,19.78,19.74,19.76,16200.0,19.7799,19.7799,19.7399,19.7599,16200.0
2007-07-11 15:20:00,19.77,19.77,19.71,19.72,8100.0,19.7699,19.7699,19.7099,19.7199,8100.0
2007-07-11 15:25:00,19.74,19.77,19.73,19.76,5900.0,19.7399,19.7699,19.7299,19.7599,5900.0
2007-07-11 15:30:00,19.76,19.77,19.71,19.74,14200.0,19.7599,19.7699,19.7099,19.7399,14200.0
2007-07-11 15:35:00,19.75,19.75,19.7,19.71,13700.0,19.7499,19.7499,19.6999,19.7099,13700.0
2007-07-11 15:40:00,19.71,19.71,19.58,19.64,76500.0,19.7099,19.7099,19.5799,19.6399,76500.0
2007-07-11 15:45:00,19.62,19.64,19.59,19.61,61700.0,19.6199,19.6399,19.5899,19.6099,61700.0
2007-07-11 15:50:00,19.61,19.67,19.53,19.65,87200.0,19.6099,19.6699,19.5299,19.6499,87200.0
2007-07-11 15:55:00,19.65,19.7,19.62,19.68,51300.0,19.6499,19.6999,19.6199,19.6799,51300.0
2007-07-12 09:30:00,19.82,20.24,19.65,20.07,22900.0,19.8199,20.2399,19.6499,20.0699,22900.0
2007-07-12 09:35:00,20.07,20.1,19.91,19.95,9100.0,20.0699,20.0999,19.9099,19.9499,9100.0
2007-07-12 09:40:00,19.95,20.0,19.94,20.0,5200.0,19.9499,19.9999,19.9399,19.9999,5200.0
2007-07-12 09:45:00,20.0,20.0,19.98,19.99,105900.0,19.9999,19.9999,19.9799,19.9899,105900.0
2007-07-12 09:50:00,19.99,19.99,19.92,19.92,9100.0,19.9899,19.9899,19.9199,19.9199,9100.0
2007-07-12 09:55:00,19.93,20.0,19.93,19.98,5900.0,19.9299,19.9999,19.9299,19.9799,5900.0
2007-07-12 10:00:00,19.95,19.98,19.94,19.97,7100.0,19.9499,19.9799,19.9399,19.9699,7100.0
2007-07-12 10:05:00,19.98,19.99,19.93,19.93,6700.0,19.9799,19.9899,19.9299,19.9299,6700.0
2007-07-12 10:10:00,19.94,19.96,19.83,19.96,3600.0,19.9399,19.9599,19.8299,19.9599,3600.0
2007-07-12 10:15:00,19.97,20.0,19.97,20.0,9800.0,19.9699,19.9999,19.9699,19.9999,9800.0
2007-07-12 10:20:00,19.99,19.99,19.95,19.96,4000.0,19.9899,19.9899,19.9499,19.9599,4000.0
2007-07-12 10:25:00,19.95,19.99,19.95,19.95,3600.0,19.9499,19.9899,19.9499,19.9499,3600.0
2007-07-12 10:30:00,19.97,20.0,19.96,19.98,3700.0,19.9699,19.9999,19.9599,19.9799,3700.0
2007-07-12 10:35:00,19.98,19.99,19.8,19.82,5700.0,19.9799,19.9899,19.7999,19.8199,5700.0
2007-07-12 10:40:00,19.81,19.88,19.81,19.88,2400.0,19.8099,19.8799,19.8099,19.8799,2400.0
2007-07-12 10:45:00,19.89,19.92,19.87,19.9,2200.0,19.8899,19.9199,19.8699,19.8999,2200.0
2007-07-12 10:50:00,19.91,19.95,19.88,19.95,5700.0,19.9099,19.9499,19.8799,19.9499,5700.0
2007-07-12 10:55:00,19.95,19.96,19.94,19.95,1900.0,19.9499,19.9599,19.9399,19.9499,1900.0
2007-07-12 11:00:00,19.95,19.99,19.95,19.99,3000.0,19.9499,19.9899,19.9499,19.9899,3000.0
2007-07-12 11:05:00,19.99,20.0,19.99,20.0,5400.0,19.9899,19.9999,19.9899,19.9999,5400.0
2007-07-12 11:10:00,19.99,20.0,19.99,20.0,5900.0,19.9899,19.9999,19.9899,19.9999,5900.0
2007-07-12 11:15:00,19.99,20.0,19.99,20.0,3300.0,19.9899,19.9999,19.9899,19.9999,3300.0
2007-07-12 11:20:00,20.0,20.0,19.99,20.0,2900.0,19.9999,19.9999,19.9899,19.9999,2900.0
2007-07-12 11:25:00,20.0,20.0,19.99,20.0,1200.0,19.9999,19.9999,19.9899,19.9999,1200.0
2007-07-12 11:30:00,19.99,19.99,19.9,19.92,9600.0,19.9899,19.9899,19.8999,19.9199,9600.0
2007-07-12 11:35:00,19.9,19.94,19.89,19.94,2600.0,19.8999,19.9399,19.8899,19.9399,2600.0
2007-07-12 11:40:00,19.94,19.99,19.94,19.98,2400.0,19.9399,19.9899,19.9399,19.9799,2400.0
2007-07-12 11:45:00,19.98,19.99,19.96,19.96,3000.0,19.9799,19.9899,19.9599,19.9599,3000.0
2007-07-12 11:50:00,19.96,19.97,19.91,19.95,6100.0,19.9599,19.9699,19.9099,19.9499,6100.0
2007-07-12 11:55:00,19.95,19.95,19.92,19.92,2800.0,19.9499,19.9499,19.9199,19.9199,2800.0
2007-07-12 12:00:00,19.94,19.96,19.94,19.95,2100.0,19.9399,19.9599,19.9399,19.9499,2100.0
2007-07-12 12:05:00,19.95,19.98,19.9,19.93,6600.0,19.9499,19.9799,19.8999,19.9299,6600.0
2007-07-12 12:10:00,19.95,20.0,19.93,19.95,23700.0,19.9499,19.9999,19.9299,19.9499,23700.0
2007-07-12 12:15:00,19.97,19.97,19.94,19.96,9100.0,19.9699,19.9699,19.9399,19.9599,9100.0
2007-07-12 12:20:00,19.95,19.99,19.95,19.99,1400.0,19.9499,19.9899,19.9499,19.9899,1400.0
2007-07-12 12:25:00,20.0,20.0,19.99,20.0,23500.0,19.9999,19.9999,19.9899,19.9999,23500.0
2007-07-12 12:30:00,19.99,19.99,19.96,19.96,10500.0,19.9899,19.9899,19.9599,19.9599,10500.0
2007-07-12 12:35:00,19.96,19.99,19.96,19.98,6800.0,19.9599,19.9899,19.9599,19.9799,6800.0
2007-07-12 12:40:00,19.98,20.0,19.98,20.0,5900.0,19.9799,19.9999,19.9799,19.9999,5900.0
2007-07-12 12:45:00,19.99,20.0,19.99,19.99,2900.0,19.9899,19.9999,19.9899,19.9899,2900.0
2007-07-12 12:50:00,20.0,20.09,19.99,20.0,58700.0,19.9999,20.0899,19.9899,19.9999,58700.0
2007-07-12 12:55:00,20.0,20.0,19.94,19.94,8300.0,19.9999,19.9999,19.9399,19.9399,8300.0
2007-07-12 13:00:00,19.94,20.0,19.94,19.95,13000.0,19.9399,19.9999,19.9399,19.9499,13000.0
2007-07-12 13:05:00,19.98,19.99,19.83,19.86,61100.0,19.9799,19.9899,19.8299,19.8599,61100.0
2007-07-12 13:10:00,19.83,19.84,19.82,19.82,8300.0,19.8299,19.8399,19.8199,19.8199,8300.0
2007-07-12 13:15:00,19.85,19.85,19.77,19.77,30700.0,19.8499,19.8499,19.7699,19.7699,30700.0
2007-07-12 13:20:00,19.77,20.0,19.72,19.72,17400.0,19.7699,19.9999,19.7199,19.7199,17400.0
2007-07-12 13:25:00,19.72,19.85,19.72,19.84,18500.0,19.7199,19.8499,19.7199,19.8399,18500.0
2007-07-12 13:30:00,19.85,19.87,19.83,19.86,9700.0,19.8499,19.8699,19.8299,19.8599,9700.0
2007-07-12 13:35:00,19.86,19.86,19.86,19.86,1400.0,19.8599,19.8599,19.8599,19.8599,1400.0
2007-07-12 13:40:00,19.86,19.89,19.86,19.89,4000.0,19.8599,19.8899,19.8599,19.8899,4000.0
2007-07-12 13:45:00,19.89,19.89,19.84,19.84,4900.0,19.8899,19.8899,19.8399,19.8399,4900.0
2007-07-12 13:50:00,19.84,19.84,19.77,19.77,12700.0,19.8399,19.8399,19.7699,19.7699,12700.0
2007-07-12 13:55:00,19.76,19.87,19.76,19.86,23400.0,19.7599,19.8699,19.7599,19.8599,23400.0
2007-07-12 14:00:00,19.85,19.87,19.85,19.87,11500.0,19.8499,19.8699,19.8499,19.8699,11500.0
2007-07-12 14:05:00,19.87,19.87,19.86,19.87,198700.0,19.8699,19.8699,19.8599,19.8699,198700.0
2007-07-12 14:10:00,19.86,19.87,19.86,19.86,1600.0,19.8599,19.8699,19.8599,19.8599,1600.0
2007-07-12 14:15:00,19.86,19.86,19.8,19.8,7400.0,19.8599,19.8599,19.7999,19.7999,7400.0
2007-07-12 14:20:00,19.78,19.8,19.77,19.77,2400.0,19.7799,19.7999,19.7699,19.7699,2400.0
2007-07-12 14:25:00,19.76,19.76,19.74,19.74,4800.0,19.7599,19.7599,19.7399,19.7399,4800.0
2007-07-12 14:30:00,19.74,19.74,19.73,19.73,4300.0,19.7399,19.7399,19.7299,19.7299,4300.0
2007-07-12 14:35:00,19.73,19.73,19.69,19.7,16000.0,19.7299,19.7299,19.6899,19.6999,16000.0
2007-07-12 14:40:00,19.7,19.71,19.7,19.7,13100.0,19.6999,19.7099,19.6999,19.6999,13100.0
2007-07-12 14:45:00,19.7,19.71,19.7,19.71,5400.0,19.6999,19.7099,19.6999,19.7099,5400.0
2007-07-12 14:50:00,19.7,19.71,19.7,19.7,9200.0,19.6999,19.7099,19.6999,19.6999,9200.0
2007-07-12 14:55:00,19.71,19.73,19.71,19.73,24500.0,19.7099,19.7299,19.7099,19.7299,24500.0
2007-07-12 15:00:00,19.73,19.73,19.72,19.73,5100.0,19.7299,19.7299,19.7199,19.7299,5100.0
2007-07-12 15:05:00,19.73,19.77,19.72,19.77,10300.0,19.7299,19.7699,19.7199,19.7699,10300.0
2007-07-12 15:10:00,19.77,19.77,19.76,19.76,6900.0,19.7699,19.7699,19.7599,19.7599,6900.0
2007-07-12 15:15:00,19.77,19.77,19.73,19.73,19300.0,19.7699,19.7699,19.7299,19.7299,19300.0
2007-07-12 15:20:00,19.73,19.73,19.72,19.72,6600.0,19.7299,19.7299,19.7199,19.7199,6600.0
2007-07-12 15:25:00,19.72,19.84,19.72,19.83,26400.0,19.7199,19.8399,19.7199,19.8299,26400.0
2007-07-12 15:30:00,19.82,19.91,19.82,19.85,22600.0,19.8199,19.9099,19.8199,19.8499,22600.0
2007-07-12 15:35:00,19.84,19.87,19.84,19.84,15800.0,19.8399,19.8699,19.8399,19.8399,15800.0
2007-07-12 15:40:00,19.85,19.87,19.83,19.83,15400.0,19.8499,19.8699,19.8299,19.8299,15400.0
2007-07-12 15:45:00,19.83,19.85,19.82,19.85,18000.0,19.8299,19.8499,19.8199,19.8499,18000.0
2007-07-12 15:50:00,19.85,19.89,19.84,19.86,35600.0,19.8499,19.8899,19.8399,19.8599,35600.0
2007-07-12 15:55:00,19.88,19.88,19.8,19.88,122700.0,19.8799,19.8799,19.7999,19.8799,122700.0
2007-07-13 09:30:00,19.84,19.84,19.59,19.59,10200.0,19.8399,19.8399,19.5899,19.5899,10200.0
2007-07-13 09:35:00,19.6,19.87,19.6,19.87,11700.0,19.5999,19.8699,19.5999,19.8699,11700.0
2007-07-13 09:40:00,19.85,19.87,19.77,19.77,15300.0,19.8499,19.8699,19.7699,19.7699,15300.0
2007-07-13 09:45:00,19.8,19.83,19.78,19.83,6000.0,19.7999,19.8299,19.7799,19.8299,6000.0
2007-07-13 09:50:00,19.82,19.83,19.72,19.72,4400.0,19.8199,19.8299,19.7199,19.7199,4400.0
2007-07-13 09:55:00,19.75,19.78,19.69,19.78,4500.0,19.7499,19.7799,19.6899,19.7799,4500.0
2007-07-13 10:00:00,19.79,19.85,19.79,19.83,10400.0,19.7899,19.8499,19.7899,19.8299,10400.0
2007-07-13 10:05:00,19.82,19.83,19.74,19.74,10900.0,19.8199,19.8299,19.7399,19.7399,10900.0
2007-07-13 10:10:00,19.75,19.78,19.74,19.75,4100.0,19.7499,19.7799,19.7399,19.7499,4100.0
2007-07-13 10:15:00,19.76,19.81,19.76,19.81,4300.0,19.7599,19.8099,19.7599,19.8099,4300.0
2007-07-13 10:20:00,19.78,19.81,19.77,19.78,5600.0,19.7799,19.8099,19.7699,19.7799,5600.0
2007-07-13 10:25:00,19.77,19.79,19.77,19.78,1100.0,19.7699,19.7899,19.7699,19.7799,1100.0
2007-07-13 10:30:00,19.78,19.83,19.78,19.83,3300.0,19.7799,19.8299,19.7799,19.8299,3300.0
2007-07-13 10:35:00,19.84,19.86,19.82,19.83,7000.0,19.8399,19.8599,19.8199,19.8299,7000.0
2007-07-13 10:40:00,19.85,19.88,19.85,19.87,2700.0,19.8499,19.8799,19.8499,19.8699,2700.0
2007-07-13 10:45:00,19.88,19.88,19.88,19.88,3400.0,19.8799,19.8799,19.8799,19.8799,3400.0
2007-07-13 10:50:00,19.88,19.88,19.87,19.87,7600.0,19.8799,19.8799,19.8699,19.8699,7600.0
2007-07-13 10:55:00,19.87,19.87,19.72,19.75,8000.0,19.8699,19.8699,19.7199,19.7499,8000.0
2007-07-13 11:00:00,19.76,19.79,19.76,19.79,2600.0,19.7599,19.7899,19.7599,19.7899,2600.0
2007-07-13 11:05:00,19.82,19.99,19.82,19.97,28500.0,19.8199,19.9899,19.8199,19.9699,28500.0
2007-07-13 11:10:00,19.95,19.95,19.85,19.85,8100.0,19.9499,19.9499,19.8499,19.8499,8100.0
2007-07-13 11:15:00,19.85,19.86,19.85,19.86,2000.0,19.8499,19.8599,19.8499,19.8599,2000.0
2007-07-13 11:20:00,19.86,19.89,19.86,19.89,2800.0,19.8599,19.8899,19.8599,19.8899,2800.0
2007-07-13 11:25:00,19.88,19.89,19.88,19.89,200.0,19.8799,19.8899,19.8799,19.8899,200.0
2007-07-13 11:30:00,19.88,19.88,19.83,19.84,10100.0,19.8799,19.8799,19.8299,19.8399,10100.0
2007-07-13 11:35:00,19.83,19.83,19.8,19.8,11200.0,19.8299,19.8299,19.7999,19.7999,11200.0
2007-07-13 11:40:00,19.8,19.8,19.77,19.77,4000.0,19.7999,19.7999,19.7699,19.7699,4000.0
2007-07-13 11:45:00,19.77,19.77,19.77,19.77,2400.0,19.7699,19.7699,19.7699,19.7699,2400.0
2007-07-13 11:50:00,19.77,19.97,19.77,19.96,30400.0,19.7699,19.9699,19.7699,19.9599,30400.0
2007-07-13 11:55:00,19.96,19.97,19.92,19.93,16400.0,19.9599,19.9699,19.9199,19.9299,16400.0
2007-07-13 12:00:00,19.93,19.98,19.87,19.97,69800.0,19.9299,19.9799,19.8699,19.9699,69800.0
2007-07-13 12:05:00,19.97,19.98,19.93,19.94,5800.0,19.9699,19.9799,19.9299,19.9399,5800.0
2007-07-13 12:10:00,19.95,19.98,19.95,19.95,137500.0,19.9499,19.9799,19.9499,19.9499,137500.0
2007-07-13 12:15:00,19.97,20.01,19.97,19.99,8500.0,19.9699,20.0099,19.9699,19.9899,8500.0
2007-07-13 12:20:00,19.98,19.99,19.98,19.99,4100.0,19.9799,19.9899,19.9799,19.9899,4100.0
2007-07-13 12:25:00,19.98,20.02,19.98,20.02,9100.0,19.9799,20.0199,19.9799,20.0199,9100.0
2007-07-13 12:30:00,20.02,20.02,20.01,20.01,6500.0,20.0199,20.0199,20.0099,20.0099,6500.0
2007-07-13 12:35:00,20.02,20.05,20.01,20.04,8300.0,20.0199,20.0499,20.0099,20.0399,8300.0
2007-07-13 12:40:00,20.03,20.03,20.03,20.03,100.0,20.0299,20.0299,20.0299,20.0299,100.0
2007-07-13 12:45:00,20.04,20.04,20.03,20.03,4000.0,20.0399,20.0399,20.0299,20.0299,4000.0
2007-07-13 12:50:00,20.03,20.03,20.02,20.02,2000.0,20.0299,20.0299,20.0199,20.0199,2000.0
2007-07-13 12:55:00,20.03,20.03,20.02,20.03,700.0,20.0299,20.0299,20.0199,20.0299,700.0
2007-07-13 13:00:00,20.02,20.02,20.01,20.01,4100.0,20.0199,20.0199,20.0099,20.0099,4100.0
2007-07-13 13:05:00,20.0,20.01,20.0,20.01,900.0,19.9999,20.0099,19.9999,20.0099,900.0
2007-07-13 13:10:00,20.0,20.0,20.0,20.0,500.0,19.9999,19.9999,19.9999,19.9999,500.0
2007-07-13 13:15:00,20.01,20.04,20.01,20.04,15900.0,20.0099,20.0399,20.0099,20.0399,15900.0
2007-07-13 13:20:00,20.04,20.04,20.02,20.02,7700.0,20.0399,20.0399,20.0199,20.0199,7700.0
2007-07-13 13:25:00,20.02,20.02,19.91,19.91,11200.0,20.0199,20.0199,19.9099,19.9099,11200.0
2007-07-13 13:30:00,19.9,19.91,19.9,19.9,3900.0,19.8999,19.9099,19.8999,19.8999,3900.0
2007-07-13 13:35:00,19.91,19.92,19.91,19.92,4200.0,19.9099,19.9199,19.9099,19.9199,4200.0
2007-07-13 13:40:00,19.92,20.03,19.92,20.01,10300.0,19.9199,20.0299,19.9199,20.0099,10300.0
2007-07-13 13:45:00,20.0,20.0,19.95,19.95,5900.0,19.9999,19.9999,19.9499,19.9499,5900.0
2007-07-13 13:50:00,19.95,19.95,19.93,19.93,4500.0,19.9499,19.9499,19.9299,19.9299,4500.0
2007-07-13 13:55:00,19.91,19.91,19.9,19.91,900.0,19.9099,19.9099,19.8999,19.9099,900.0
2007-07-13 14:00:00,19.9,19.91,19.9,19.91,2700.0,19.8999,19.9099,19.8999,19.9099,2700.0
2007-07-13 14:05:00,19.9,19.97,19.9,19.97,37200.0,19.8999,19.9699,19.8999,19.9699,37200.0
2007-07-13 14:10:00,19.96,19.96,19.91,19.92,4000.0,19.9599,19.9599,19.9099,19.9199,4000.0
2007-07-13 14:15:00,19.92,19.95,19.91,19.95,3200.0,19.9199,19.9499,19.9099,19.9499,3200.0
2007-07-13 14:20:00,19.94,19.94,19.9,19.9,5800.0,19.9399,19.9399,19.8999,19.8999,5800.0
2007-07-13 14:25:00,19.9,19.9,19.9,19.9,7100.0,19.8999,19.8999,19.8999,19.8999,7100.0
2007-07-13 14:30:00,19.9,19.93,19.9,19.93,4800.0,19.8999,19.9299,19.8999,19.9299,4800.0
2007-07-13 14:35:00,19.94,19.94,19.93,19.93,1200.0,19.9399,19.9399,19.9299,19.9299,1200.0
2007-07-13 14:40:00,19.94,19.94,19.9,19.9,8300.0,19.9399,19.9399,19.8999,19.8999,8300.0
2007-07-13 14:45:00,19.9,19.93,19.9,19.93,12300.0,19.8999,19.9299,19.8999,19.9299,12300.0
2007-07-13 14:50:00,19.93,19.93,19.93,19.93,4000.0,19.9299,19.9299,19.9299,19.9299,4000.0
2007-07-13 14:55:00,19.93,19.94,19.93,19.94,2200.0,19.9299,19.9399,19.9299,19.9399,2200.0
2007-07-13 15:00:00,19.94,19.95,19.94,19.94,3700.0,19.9399,19.9499,19.9399,19.9399,3700.0
2007-07-13 15:05:00,19.95,19.95,19.94,19.94,9200.0,19.9499,19.9499,19.9399,19.9399,9200.0
2007-07-13 15:10:00,19.93,19.93,19.9,19.91,62100.0,19.9299,19.9299,19.8999,19.9099,62100.0
2007-07-13 15:15:00,19.9,19.91,19.88,19.88,8700.0,19.8999,19.9099,19.8799,19.8799,8700.0
2007-07-13 15:20:00,19.88,19.93,19.87,19.93,9400.0,19.8799,19.9299,19.8699,19.9299,9400.0
2007-07-13 15:25:00,19.93,19.97,19.89,19.9,7900.0,19.9299,19.9699,19.8899,19.8999,7900.0
2007-07-13 15:30:00,19.89,19.9,19.84,19.85,12400.0,19.8899,19.8999,19.8399,19.8499,12400.0
2007-07-13 15:35:00,19.85,19.85,19.85,19.85,8000.0,19.8499,19.8499,19.8499,19.8499,8000.0
2007-07-13 15:40:00,19.85,19.92,19.85,19.92,8700.0,19.8499,19.9199,19.8499,19.9199,8700.0
2007-07-13 15:45:00,19.92,19.94,19.83,19.83,21300.0,19.9199,19.9399,19.8299,19.8299,21300.0
2007-07-13 15:50:00,19.84,19.9,19.84,19.89,12500.0,19.8399,19.8999,19.8399,19.8899,12500.0
2007-07-13 15:55:00,19.89,19.89,19.82,19.86,26000.0,19.8899,19.8899,19.8199,19.8599,26000.0
2007-07-16 09:30:00,19.85,19.98,19.81,19.82,3200.0,19.8499,19.9799,19.8099,19.8199,3200.0
2007-07-16 09:35:00,19.81,19.85,19.77,19.77,4700.0,19.8099,19.8499,19.7699,19.7699,4700.0
2007-07-16 09:40:00,19.76,19.77,19.7,19.73,8800.0,19.7599,19.7699,19.6999,19.7299,8800.0
2007-07-16 09:45:00,19.75,19.75,19.56,19.62,14400.0,19.7499,19.7499,19.5599,19.6199,14400.0
2007-07-16 09:50:00,19.62,19.64,19.59,19.59,4500.0,19.6199,19.6399,19.5899,19.5899,4500.0
2007-07-16 09:55:00,19.59,19.79,19.59,19.79,11000.0,19.5899,19.7899,19.5899,19.7899,11000.0
2007-07-16 10:00:00,19.78,19.84,19.71,19.84,6900.0,19.7799,19.8399,19.7099,19.8399,6900.0
2007-07-16 10:05:00,19.8,19.98,19.79,19.96,11200.0,19.7999,19.9799,19.7899,19.9599,11200.0
2007-07-16 10:10:00,19.97,19.97,19.88,19.91,19700.0,19.9699,19.9699,19.8799,19.9099,19700.0
2007-07-16 10:15:00,19.92,20.01,19.91,20.0,18400.0,19.9199,20.0099,19.9099,19.9999,18400.0
2007-07-16 10:20:00,20.0,20.18,20.0,20.16,11100.0,19.9999,20.1799,19.9999,20.1599,11100.0
2007-07-16 10:25:00,20.17,20.22,20.02,20.13,63400.0,20.1699,20.2199,20.0199,20.1299,63400.0
2007-07-16 10:30:00,20.13,20.15,20.09,20.15,18900.0,20.1299,20.1499,20.0899,20.1499,18900.0
2007-07-16 10:35:00,20.15,20.22,20.15,20.21,6500.0,20.1499,20.2199,20.1499,20.2099,6500.0
2007-07-16 10:40:00,20.21,20.22,20.19,20.19,45500.0,20.2099,20.2199,20.1899,20.1899,45500.0
2007-07-16 10:45:00,20.2,20.21,20.19,20.2,8100.0,20.1999,20.2099,20.1899,20.1999,8100.0
2007-07-16 10:50:00,20.2,20.28,20.2,20.27,10100.0,20.1999,20.2799,20.1999,20.2699,10100.0
2007-07-16 10:55:00,20.27,20.3,20.26,20.26,6800.0,20.2699,20.2999,20.2599,20.2599,6800.0
2007-07-16 11:00:00,20.26,20.27,20.23,20.25,4700.0,20.2599,20.2699,20.2299,20.2499,4700.0
2007-07-16 11:05:00,20.25,20.27,20.25,20.27,6500.0,20.2499,20.2699,20.2499,20.2699,6500.0
2007-07-16 11:10:00,20.26,20.28,20.26,20.27,1900.0,20.2599,20.2799,20.2599,20.2699,1900.0
2007-07-16 11:15:00,20.28,20.29,20.27,20.28,15000.0,20.2799,20.2899,20.2699,20.2799,15000.0
2007-07-16 11:20:00,20.29,20.29,20.26,20.27,6400.0,20.2899,20.2899,20.2599,20.2699,6400.0
2007-07-16 11:25:00,20.26,20.26,20.25,20.26,3400.0,20.2599,20.2599,20.2499,20.2599,3400.0
2007-07-16 11:30:00,20.27,20.27,20.24,20.24,12600.0,20.2699,20.2699,20.2399,20.2399,12600.0
2007-07-16 11:35:00,20.24,20.25,20.13,20.14,22100.0,20.2399,20.2499,20.1299,20.1399,22100.0
2007-07-16 11:40:00,20.21,20.21,20.08,20.14,21500.0,20.2099,20.2099,20.0799,20.1399,21500.0
2007-07-16 11:45:00,20.15,20.24,20.15,20.24,4000.0,20.1499,20.2399,20.1499,20.2399,4000.0
2007-07-16 11:50:00,20.13,20.26,20.13,20.23,90600.0,20.1299,20.2599,20.1299,20.2299,90600.0
2007-07-16 11:55:00,20.24,20.35,20.23,20.3,52000.0,20.2399,20.3499,20.2299,20.2999,52000.0
2007-07-16 12:00:00,20.23,20.3,20.23,20.28,13400.0,20.2299,20.2999,20.2299,20.2799,13400.0
2007-07-16 12:05:00,20.29,20.3,20.2,20.24,77100.0,20.2899,20.2999,20.1999,20.2399,77100.0
2007-07-16 12:10:00,20.29,20.29,20.24,20.27,8500.0,20.2899,20.2899,20.2399,20.2699,8500.0
2007-07-16 12:15:00,20.28,20.28,20.25,20.25,17700.0,20.2799,20.2799,20.2499,20.2499,17700.0
2007-07-16 12:20:00,20.26,20.29,20.25,20.29,17000.0,20.2599,20.2899,20.2499,20.2899,17000.0
2007-07-16 12:25:00,20.29,20.29,20.26,20.27,7100.0,20.2899,20.2899,20.2599,20.2699,7100.0
2007-07-16 12:30:00,20.27,20.29,20.26,20.29,10200.0,20.2699,20.2899,20.2599,20.2899,10200.0
2007-07-16 12:35:00,20.29,20.29,20.28,20.28,13500.0,20.2899,20.2899,20.2799,20.2799,13500.0
2007-07-16 12:40:00,20.29,20.3,20.28,20.29,55500.0,20.2899,20.2999,20.2799,20.2899,55500.0
2007-07-16 12:45:00,20.29,20.3,20.28,20.29,10700.0,20.2899,20.2999,20.2799,20.2899,10700.0
2007-07-16 12:50:00,20.29,20.29,20.27,20.27,14900.0,20.2899,20.2899,20.2699,20.2699,14900.0
2007-07-16 12:55:00,20.28,20.28,20.27,20.28,10900.0,20.2799,20.2799,20.2699,20.2799,10900.0
2007-07-16 13:00:00,20.28,20.28,20.27,20.28,10100.0,20.2799,20.2799,20.2699,20.2799,10100.0
2007-07-16 13:05:00,20.28,20.29,20.26,20.26,13400.0,20.2799,20.2899,20.2599,20.2599,13400.0
2007-07-16 13:10:00,20.28,20.28,20.24,20.24,17300.0,20.2799,20.2799,20.2399,20.2399,17300.0
2007-07-16 13:15:00,20.24,20.25,20.21,20.21,9300.0,20.2399,20.2499,20.2099,20.2099,9300.0
2007-07-16 13:20:00,20.25,20.25,20.2,20.24,11200.0,20.2499,20.2499,20.1999,20.2399,11200.0
2007-07-16 13:25:00,20.26,20.27,20.25,20.27,8900.0,20.2599,20.2699,20.2499,20.2699,8900.0
2007-07-16 13:30:00,20.22,20.27,20.22,20.23,9700.0,20.2199,20.2699,20.2199,20.2299,9700.0
2007-07-16 13:35:00,20.23,20.23,20.2,20.21,18600.0,20.2299,20.2299,20.1999,20.2099,18600.0
2007-07-16 13:40:00,20.23,20.29,20.22,20.29,22200.0,20.2299,20.2899,20.2199,20.2899,22200.0
2007-07-16 13:45:00,20.29,20.32,20.29,20.3,14300.0,20.2899,20.3199,20.2899,20.2999,14300.0
2007-07-16 13:50:00,20.27,20.3,20.27,20.3,9800.0,20.2699,20.2999,20.2699,20.2999,9800.0
2007-07-16 13:55:00,20.29,20.29,20.21,20.24,17900.0,20.2899,20.2899,20.2099,20.2399,17900.0
2007-07-16 14:00:00,20.26,20.29,20.24,20.29,18600.0,20.2599,20.2899,20.2399,20.2899,18600.0
2007-07-16 14:05:00,20.28,20.3,20.27,20.3,16400.0,20.2799,20.2999,20.2699,20.2999,16400.0
2007-07-16 14:10:00,20.27,20.3,20.24,20.25,12100.0,20.2699,20.2999,20.2399,20.2499,12100.0
2007-07-16 14:15:00,20.25,20.28,20.25,20.25,10800.0,20.2499,20.2799,20.2499,20.2499,10800.0
2007-07-16 14:20:00,20.27,20.27,20.25,20.26,13400.0,20.2699,20.2699,20.2499,20.2599,13400.0
2007-07-16 14:25:00,20.26,20.3,20.26,20.29,18400.0,20.2599,20.2999,20.2599,20.2899,18400.0
2007-07-16 14:30:00,20.29,20.32,20.29,20.32,12700.0,20.2899,20.3199,20.2899,20.3199,12700.0
2007-07-16 14:35:00,20.33,20.38,20.33,20.36,34400.0,20.3299,20.3799,20.3299,20.3599,34400.0
2007-07-16 14:40:00,20.35,20.4,20.35,20.36,32800.0,20.3499,20.3999,20.3499,20.3599,32800.0
2007-07-16 14:45:00,20.35,20.36,20.3,20.32,25900.0,20.3499,20.3599,20.2999,20.3199,25900.0
2007-07-16 14:50:00,20.36,20.36,20.3,20.3,18400.0,20.3599,20.3599,20.2999,20.2999,18400.0
2007-07-16 14:55:00,20.3,20.31,20.27,20.29,14100.0,20.2999,20.3099,20.2699,20.2899,14100.0
2007-07-16 15:00:00,20.29,20.3,20.26,20.26,19100.0,20.2899,20.2999,20.2599,20.2599,19100.0
2007-07-16 15:05:00,20.26,20.27,20.2,20.2,44000.0,20.2599,20.2699,20.1999,20.1999,44000.0
2007-07-16 15:10:00,20.21,20.29,20.21,20.25,21300.0,20.2099,20.2899,20.2099,20.2499,21300.0
2007-07-16 15:15:00,20.26,20.32,20.25,20.32,28700.0,20.2599,20.3199,20.2499,20.3199,28700.0
2007-07-16 15:20:00,20.31,20.36,20.31,20.35,32200.0,20.3099,20.3599,20.3099,20.3499,32200.0
2007-07-16 15:25:00,20.34,20.36,20.33,20.33,16700.0,20.3399,20.3599,20.3299,20.3299,16700.0
2007-07-16 15:30:00,20.33,20.37,20.31,20.34,27800.0,20.3299,20.3699,20.3099,20.3399,27800.0
2007-07-16 15:35:00,20.35,20.38,20.33,20.37,21500.0,20.3499,20.3799,20.3299,20.3699,21500.0
2007-07-16 15:40:00,20.36,20.38,20.25,20.25,14300.0,20.3599,20.3799,20.2499,20.2499,14300.0
2007-07-16 15:45:00,20.25,20.3,20.25,20.3,17800.0,20.2499,20.2999,20.2499,20.2999,17800.0
2007-07-16 15:50:00,20.29,20.29,20.26,20.28,20000.0,20.2899,20.2899,20.2599,20.2799,20000.0
2007-07-16 15:55:00,20.27,20.28,20.2,20.2,43700.0,20.2699,20.2799,20.1999,20.1999,43700.0
2007-07-17 09:30:00,20.21,20.24,20.14,20.14,12400.0,20.2099,20.2399,20.1399,20.1399,12400.0
2007-07-17 09:35:00,20.13,20.2,20.12,20.19,9200.0,20.1299,20.1999,20.1199,20.1899,9200.0
2007-07-17 09:40:00,20.18,20.39,20.18,20.23,18300.0,20.1799,20.3899,20.1799,20.2299,18300.0
2007-07-17 09:45:00,20.23,20.23,20.1,20.19,8300.0,20.2299,20.2299,20.0999,20.1899,8300.0
2007-07-17 09:50:00,20.17,20.24,20.17,20.22,9400.0,20.1699,20.2399,20.1699,20.2199,9400.0
2007-07-17 09:55:00,20.21,20.28,20.2,20.23,9100.0,20.2099,20.2799,20.1999,20.2299,9100.0
2007-07-17 10:00:00,20.24,20.24,20.19,20.19,9000.0,20.2399,20.2399,20.1899,20.1899,9000.0
2007-07-17 10:05:00,20.19,20.19,20.18,20.18,3800.0,20.1899,20.1899,20.1799,20.1799,3800.0
2007-07-17 10:10:00,20.17,20.17,20.16,20.16,4500.0,20.1699,20.1699,20.1599,20.1599,4500.0
2007-07-17 10:15:00,20.15,20.19,20.15,20.18,9400.0,20.1499,20.1899,20.1499,20.1799,9400.0
2007-07-17 10:20:00,20.18,20.27,20.18,20.26,9700.0,20.1799,20.2699,20.1799,20.2599,9700.0
2007-07-17 10:25:00,20.26,20.29,20.23,20.26,11900.0,20.2599,20.2899,20.2299,20.2599,11900.0
2007-07-17 10:30:00,20.27,20.3,20.25,20.3,15200.0,20.2699,20.2999,20.2499,20.2999,15200.0
2007-07-17 10:35:00,20.31,20.32,20.22,20.22,13200.0,20.3099,20.3199,20.2199,20.2199,13200.0
2007-07-17 10:40:00,20.23,20.34,20.23,20.34,13800.0,20.2299,20.3399,20.2299,20.3399,13800.0
2007-07-17 10:45:00,20.34,20.36,20.34,20.36,10200.0,20.3399,20.3599,20.3399,20.3599,10200.0
2007-07-17 10:50:00,20.36,20.36,20.35,20.36,2500.0,20.3599,20.3599,20.3499,20.3599,2500.0
2007-07-17 10:55:00,20.35,20.41,20.35,20.41,10000.0,20.3499,20.4099,20.3499,20.4099,10000.0
2007-07-17 11:00:00,20.4,20.41,20.33,20.39,20500.0,20.3999,20.4099,20.3299,20.3899,20500.0
2007-07-17 11:05:00,20.39,20.46,20.39,20.46,16000.0,20.3899,20.4599,20.3899,20.4599,16000.0
2007-07-17 11:10:00,20.45,20.47,20.44,20.46,14800.0,20.4499,20.4699,20.4399,20.4599,14800.0
2007-07-17 11:15:00,20.45,20.46,20.38,20.45,11100.0,20.4499,20.4599,20.3799,20.4499,11100.0
2007-07-17 11:20:00,20.44,20.46,20.37,20.45,10000.0,20.4399,20.4599,20.3699,20.4499,10000.0
2007-07-17 11:25:00,20.45,20.45,20.44,20.45,4400.0,20.4499,20.4499,20.4399,20.4499,4400.0
2007-07-17 11:30:00,20.46,20.46,20.45,20.45,10500.0,20.4599,20.4599,20.4499,20.4499,10500.0
2007-07-17 11:35:00,20.46,20.46,20.45,20.45,4000.0,20.4599,20.4599,20.4499,20.4499,4000.0
2007-07-17 11:40:00,20.45,20.47,20.45,20.47,6700.0,20.4499,20.4699,20.4499,20.4699,6700.0
2007-07-17 11:45:00,20.47,20.48,20.46,20.46,10800.0,20.4699,20.4799,20.4599,20.4599,10800.0
2007-07-17 11:50:00,20.47,20.47,20.46,20.47,4500.0,20.4699,20.4699,20.4599,20.4699,4500.0
2007-07-17 11:55:00,20.47,20.47,20.46,20.47,5400.0,20.4699,20.4699,20.4599,20.4699,5400.0
2007-07-17 12:00:00,20.47,20.47,20.46,20.47,6000.0,20.4699,20.4699,20.4599,20.4699,6000.0
2007-07-17 12:05:00,20.47,20.47,20.43,20.43,54200.0,20.4699,20.4699,20.4299,20.4299,54200.0
2007-07-17 12:10:00,20.44,20.44,20.43,20.43,2300.0,20.4399,20.4399,20.4299,20.4299,2300.0
2007-07-17 12:15:00,20.43,20.44,20.43,20.44,3700.0,20.4299,20.4399,20.4299,20.4399,3700.0
2007-07-17 12:20:00,20.44,20.47,20.44,20.46,11000.0,20.4399,20.4699,20.4399,20.4599,11000.0
2007-07-17 12:25:00,20.46,20.47,20.46,20.47,4500.0,20.4599,20.4699,20.4599,20.4699,4500.0
2007-07-17 12:30:00,20.46,20.47,20.43,20.43,16000.0,20.4599,20.4699,20.4299,20.4299,16000.0
2007-07-17 12:35:00,20.43,20.43,20.38,20.41,9800.0,20.4299,20.4299,20.3799,20.4099,9800.0
2007-07-17 12:40:00,20.41,20.46,20.41,20.45,7000.0,20.4099,20.4599,20.4099,20.4499,7000.0
2007-07-17 12:45:00,20.45,20.48,20.45,20.48,12200.0,20.4499,20.4799,20.4499,20.4799,12200.0
2007-07-17 12:50:00,20.48,20.5,20.48,20.5,7700.0,20.4799,20.4999,20.4799,20.4999,7700.0
2007-07-17 12:55:00,20.5,20.5,20.49,20.5,14800.0,20.4999,20.4999,20.4899,20.4999,14800.0
2007-07-17 13:00:00,20.49,20.5,20.48,20.48,21500.0,20.4899,20.4999,20.4799,20.4799,21500.0
2007-07-17 13:05:00,20.48,20.48,20.47,20.48,6500.0,20.4799,20.4799,20.4699,20.4799,6500.0
2007-07-17 13:10:00,20.47,20.52,20.47,20.52,12200.0,20.4699,20.5199,20.4699,20.5199,12200.0
2007-07-17 13:15:00,20.53,20.57,20.53,20.57,12900.0,20.5299,20.5699,20.5299,20.5699,12900.0
2007-07-17 13:20:00,20.57,20.59,20.55,20.56,21100.0,20.5699,20.5899,20.5499,20.5599,21100.0
2007-07-17 13:25:00,20.56,20.6,20.52,20.55,22300.0,20.5599,20.5999,20.5199,20.5499,22300.0
2007-07-17 13:30:00,20.53,20.55,20.53,20.55,2400.0,20.5299,20.5499,20.5299,20.5499,2400.0
2007-07-17 13:35:00,20.56,20.59,20.56,20.59,2700.0,20.5599,20.5899,20.5599,20.5899,2700.0
2007-07-17 13:40:00,20.59,20.68,20.59,20.68,12000.0,20.5899,20.6799,20.5899,20.6799,12000.0
2007-07-17 13:45:00,20.67,20.68,20.53,20.61,21700.0,20.6699,20.6799,20.5299,20.6099,21700.0
2007-07-17 13:50:00,20.61,20.62,20.61,20.62,10900.0,20.6099,20.6199,20.6099,20.6199,10900.0
2007-07-17 13:55:00,20.61,20.62,20.6,20.61,11600.0,20.6099,20.6199,20.5999,20.6099,11600.0
2007-07-17 14:00:00,20.6,20.62,20.6,20.62,7500.0,20.5999,20.6199,20.5999,20.6199,7500.0
2007-07-17 14:05:00,20.62,20.62,20.59,20.59,18400.0,20.6199,20.6199,20.5899,20.5899,18400.0
2007-07-17 14:10:00,20.58,20.62,20.55,20.62,11200.0,20.5799,20.6199,20.5499,20.6199,11200.0
2007-07-17 14:15:00,20.62,20.62,20.61,20.62,9500.0,20.6199,20.6199,20.6099,20.6199,9500.0
2007-07-17 14:20:00,20.63,20.7,20.63,20.68,19900.0,20.6299,20.6999,20.6299,20.6799,19900.0
2007-07-17 14:25:00,20.65,20.68,20.65,20.68,7100.0,20.6499,20.6799,20.6499,20.6799,7100.0
2007-07-17 14:30:00,20.67,20.67,20.63,20.67,20700.0,20.6699,20.6699,20.6299,20.6699,20700.0
2007-07-17 14:35:00,20.67,20.68,20.67,20.68,2200.0,20.6699,20.6799,20.6699,20.6799,2200.0
2007-07-17 14:40:00,20.68,20.7,20.67,20.68,21200.0,20.6799,20.6999,20.6699,20.6799,21200.0
2007-07-17 14:45:00,20.67,20.69,20.67,20.69,12400.0,20.6699,20.6899,20.6699,20.6899,12400.0
2007-07-17 14:50:00,20.69,20.73,20.69,20.73,20700.0,20.6899,20.7299,20.6899,20.7299,20700.0
2007-07-17 14:55:00,20.74,20.75,20.72,20.73,25200.0,20.7399,20.7499,20.7199,20.7299,25200.0
2007-07-17 15:00:00,20.73,20.75,20.73,20.75,12700.0,20.7299,20.7499,20.7299,20.7499,12700.0
2007-07-17 15:05:00,20.75,20.77,20.75,20.77,13300.0,20.7499,20.7699,20.7499,20.7699,13300.0
2007-07-17 15:10:00,20.78,20.79,20.76,20.77,21100.0,20.7799,20.7899,20.7599,20.7699,21100.0
2007-07-17 15:15:00,20.78,20.79,20.77,20.78,8900.0,20.7799,20.7899,20.7699,20.7799,8900.0
2007-07-17 15:20:00,20.78,20.79,20.63,20.66,32300.0,20.7799,20.7899,20.6299,20.6599,32300.0
2007-07-17 15:25:00,20.67,20.72,20.67,20.71,9700.0,20.6699,20.7199,20.6699,20.7099,9700.0
2007-07-17 15:30:00,20.71,20.72,20.71,20.72,15600.0,20.7099,20.7199,20.7099,20.7199,15600.0
2007-07-17 15:35:00,20.72,20.72,20.71,20.72,17600.0,20.7199,20.7199,20.7099,20.7199,17600.0
2007-07-17 15:40:00,20.71,20.79,20.71,20.77,27300.0,20.7099,20.7899,20.7099,20.7699,27300.0
2007-07-17 15:45:00,20.76,20.77,20.71,20.74,31600.0,20.7599,20.7699,20.7099,20.7399,31600.0
2007-07-17 15:50:00,20.74,20.74,20.58,20.6,62200.0,20.7399,20.7399,20.5799,20.5999,62200.0
2007-07-17 15:55:00,20.59,20.63,20.57,20.63,74500.0,20.5899,20.6299,20.5699,20.6299,74500.0
2007-07-18 09:30:00,20.63,20.63,20.31,20.48,7800.0,20.6299,20.6299,20.3099,20.4799,7800.0
2007-07-18 09:35:00,20.48,20.54,20.39,20.54,5300.0,20.4799,20.5399,20.3899,20.5399,5300.0
2007-07-18 09:40:00,20.55,20.56,20.45,20.46,7700.0,20.5499,20.5599,20.4499,20.4599,7700.0
2007-07-18 09:45:00,20.45,20.49,20.38,20.49,10400.0,20.4499,20.4899,20.3799,20.4899,10400.0
2007-07-18 09:50:00,20.49,20.49,20.37,20.38,4000.0,20.4899,20.4899,20.3699,20.3799,4000.0
2007-07-18 09:55:00,20.37,20.38,20.37,20.38,4000.0,20.3699,20.3799,20.3699,20.3799,4000.0
2007-07-18 10:00:00,20.39,20.54,20.39,20.52,9100.0,20.3899,20.5399,20.3899,20.5199,9100.0
2007-07-18 10:05:00,20.54,20.64,20.51,20.53,11600.0,20.5399,20.6399,20.5099,20.5299,11600.0
2007-07-18 10:10:00,20.54,20.63,20.5,20.58,9800.0,20.5399,20.6299,20.4999,20.5799,9800.0
2007-07-18 10:15:00,20.58,20.66,20.58,20.65,8800.0,20.5799,20.6599,20.5799,20.6499,8800.0
2007-07-18 10:20:00,20.64,20.64,20.49,20.5,7500.0,20.6399,20.6399,20.4899,20.4999,7500.0
2007-07-18 10:25:00,20.49,20.63,20.49,20.51,14100.0,20.4899,20.6299,20.4899,20.5099,14100.0
2007-07-18 10:30:00,20.52,20.59,20.5,20.51,11400.0,20.5199,20.5899,20.4999,20.5099,11400.0
2007-07-18 10:35:00,20.51,20.61,20.5,20.57,8800.0,20.5099,20.6099,20.4999,20.5699,8800.0
2007-07-18 10:40:00,20.53,20.53,20.51,20.52,4000.0,20.5299,20.5299,20.5099,20.5199,4000.0
2007-07-18 10:45:00,20.52,20.52,20.37,20.38,12600.0,20.5199,20.5199,20.3699,20.3799,12600.0
2007-07-18 10:50:00,20.39,20.59,20.39,20.52,23200.0,20.3899,20.5899,20.3899,20.5199,23200.0
2007-07-18 10:55:00,20.51,20.65,20.51,20.62,15300.0,20.5099,20.6499,20.5099,20.6199,15300.0
2007-07-18 11:00:00,20.61,20.61,20.39,20.39,20300.0,20.6099,20.6099,20.3899,20.3899,20300.0
2007-07-18 11:05:00,20.39,20.51,20.38,20.41,10500.0,20.3899,20.5099,20.3799,20.4099,10500.0
2007-07-18 11:10:00,20.41,20.62,20.41,20.51,21100.0,20.4099,20.6199,20.4099,20.5099,21100.0
2007-07-18 11:15:00,20.5,20.5,20.41,20.41,3500.0,20.4999,20.4999,20.4099,20.4099,3500.0
2007-07-18 11:20:00,20.41,20.56,20.41,20.46,13700.0,20.4099,20.5599,20.4099,20.4599,13700.0
2007-07-18 11:25:00,20.46,20.5,20.4,20.4,9100.0,20.4599,20.4999,20.3999,20.3999,9100.0
2007-07-18 11:30:00,20.41,20.6,20.41,20.45,23800.0,20.4099,20.5999,20.4099,20.4499,23800.0
2007-07-18 11:35:00,20.45,20.55,20.43,20.52,10200.0,20.4499,20.5499,20.4299,20.5199,10200.0
2007-07-18 11:40:00,20.46,20.51,20.44,20.44,3900.0,20.4599,20.5099,20.4399,20.4399,3900.0
2007-07-18 11:45:00,20.44,20.51,20.44,20.46,5600.0,20.4399,20.5099,20.4399,20.4599,5600.0
2007-07-18 11:50:00,20.47,20.47,20.44,20.44,6900.0,20.4699,20.4699,20.4399,20.4399,6900.0
2007-07-18 11:55:00,20.44,20.47,20.43,20.43,6200.0,20.4399,20.4699,20.4299,20.4299,6200.0
2007-07-18 12:00:00,20.42,20.42,20.4,20.4,5500.0,20.4199,20.4199,20.3999,20.3999,5500.0
2007-07-18 12:05:00,20.4,20.42,20.4,20.4,7800.0,20.3999,20.4199,20.3999,20.3999,7800.0
2007-07-18 12:10:00,20.4,20.45,20.39,20.45,6000.0,20.3999,20.4499,20.3899,20.4499,6000.0
2007-07-18 12:15:00,20.45,20.45,20.4,20.4,8200.0,20.4499,20.4499,20.3999,20.3999,8200.0
2007-07-18 12:20:00,20.4,20.4,20.35,20.35,6900.0,20.3999,20.3999,20.3499,20.3499,6900.0
2007-07-18 12:25:00,20.36,20.51,20.36,20.5,8100.0,20.3599,20.5099,20.3599,20.4999,8100.0
2007-07-18 12:30:00,20.5,20.51,20.43,20.51,6800.0,20.4999,20.5099,20.4299,20.5099,6800.0
2007-07-18 12:35:00,20.49,20.5,20.43,20.43,3400.0,20.4899,20.4999,20.4299,20.4299,3400.0
2007-07-18 12:40:00,20.43,20.46,20.35,20.46,5900.0,20.4299,20.4599,20.3499,20.4599,5900.0
2007-07-18 12:45:00,20.44,20.51,20.44,20.51,3700.0,20.4399,20.5099,20.4399,20.5099,3700.0
2007-07-18 12:50:00,20.5,20.53,20.44,20.47,4300.0,20.4999,20.5299,20.4399,20.4699,4300.0
2007-07-18 12:55:00,20.45,20.45,20.35,20.41,5000.0,20.4499,20.4499,20.3499,20.4099,5000.0
2007-07-18 13:00:00,20.41,20.43,20.35,20.37,4300.0,20.4099,20.4299,20.3499,20.3699,4300.0
2007-07-18 13:05:00,20.36,20.36,20.35,20.35,1700.0,20.3599,20.3599,20.3499,20.3499,1700.0
2007-07-18 13:10:00,20.35,20.48,20.32,20.41,13100.0,20.3499,20.4799,20.3199,20.4099,13100.0
2007-07-18 13:15:00,20.39,20.39,20.38,20.39,700.0,20.3899,20.3899,20.3799,20.3899,700.0
2007-07-18 13:20:00,20.38,20.44,20.38,20.44,4900.0,20.3799,20.4399,20.3799,20.4399,4900.0
2007-07-18 13:25:00,20.45,20.47,20.41,20.41,3600.0,20.4499,20.4699,20.4099,20.4099,3600.0
2007-07-18 13:30:00,20.41,20.43,20.41,20.43,1200.0,20.4099,20.4299,20.4099,20.4299,1200.0
2007-07-18 13:35:00,20.43,20.48,20.42,20.47,4700.0,20.4299,20.4799,20.4199,20.4699,4700.0
2007-07-18 13:40:00,20.47,20.52,20.46,20.52,5300.0,20.4699,20.5199,20.4599,20.5199,5300.0
2007-07-18 13:45:00,20.52,20.53,20.46,20.46,2800.0,20.5199,20.5299,20.4599,20.4599,2800.0
2007-07-18 13:50:00,20.46,20.47,20.4,20.4,3900.0,20.4599,20.4699,20.3999,20.3999,3900.0
2007-07-18 13:55:00,20.4,20.43,20.35,20.42,6500.0,20.3999,20.4299,20.3499,20.4199,6500.0
2007-07-18 14:00:00,20.42,20.43,20.37,20.43,4100.0,20.4199,20.4299,20.3699,20.4299,4100.0
2007-07-18 14:05:00,20.42,20.43,20.42,20.43,1100.0,20.4199,20.4299,20.4199,20.4299,1100.0
2007-07-18 14:10:00,20.42,20.45,20.39,20.39,6500.0,20.4199,20.4499,20.3899,20.3899,6500.0
2007-07-18 14:15:00,20.39,20.39,20.34,20.38,7700.0,20.3899,20.3899,20.3399,20.3799,7700.0
2007-07-18 14:20:00,20.39,20.39,20.34,20.36,3300.0,20.3899,20.3899,20.3399,20.3599,3300.0
2007-07-18 14:25:00,20.36,20.36,20.28,20.28,7700.0,20.3599,20.3599,20.2799,20.2799,7700.0
2007-07-18 14:30:00,20.29,20.31,20.27,20.27,6500.0,20.2899,20.3099,20.2699,20.2699,6500.0
2007-07-18 14:35:00,20.28,20.4,20.28,20.34,8500.0,20.2799,20.3999,20.2799,20.3399,8500.0
2007-07-18 14:40:00,20.34,20.34,20.21,20.22,6300.0,20.3399,20.3399,20.2099,20.2199,6300.0
2007-07-18 14:45:00,20.23,20.33,20.2,20.26,12800.0,20.2299,20.3299,20.1999,20.2599,12800.0
2007-07-18 14:50:00,20.27,20.36,20.25,20.36,5900.0,20.2699,20.3599,20.2499,20.3599,5900.0
2007-07-18 14:55:00,20.36,20.38,20.28,20.36,6800.0,20.3599,20.3799,20.2799,20.3599,6800.0
2007-07-18 15:00:00,20.36,20.37,20.3,20.33,10600.0,20.3599,20.3699,20.2999,20.3299,10600.0
2007-07-18 15:05:00,20.34,20.36,20.34,20.36,3500.0,20.3399,20.3599,20.3399,20.3599,3500.0
2007-07-18 15:10:00,20.36,20.39,20.34,20.34,8500.0,20.3599,20.3899,20.3399,20.3399,8500.0
2007-07-18 15:15:00,20.33,20.34,20.27,20.29,9600.0,20.3299,20.3399,20.2699,20.2899,9600.0
2007-07-18 15:20:00,20.29,20.32,20.23,20.32,11700.0,20.2899,20.3199,20.2299,20.3199,11700.0
2007-07-18 15:25:00,20.32,20.36,20.26,20.26,21300.0,20.3199,20.3599,20.2599,20.2599,21300.0
2007-07-18 15:30:00,20.26,20.3,20.26,20.3,8800.0,20.2599,20.2999,20.2599,20.2999,8800.0
2007-07-18 15:35:00,20.3,20.31,20.24,20.26,12900.0,20.2999,20.3099,20.2399,20.2599,12900.0
2007-07-18 15:40:00,20.27,20.31,20.25,20.27,24700.0,20.2699,20.3099,20.2499,20.2699,24700.0
2007-07-18 15:45:00,20.27,20.32,20.25,20.31,28100.0,20.2699,20.3199,20.2499,20.3099,28100.0
2007-07-18 15:50:00,20.3,20.42,20.29,20.38,18300.0,20.2999,20.4199,20.2899,20.3799,18300.0
2007-07-18 15:55:00,20.38,20.45,20.34,20.4,42000.0,20.3799,20.4499,20.3399,20.3999,42000.0
2007-07-19 09:30:00,20.5,20.71,20.5,20.67,12000.0,20.4999,20.7099,20.4999,20.6699,12000.0
2007-07-19 09:35:00,20.66,20.7,20.6,20.6,15800.0,20.6599,20.6999,20.5999,20.5999,15800.0
2007-07-19 09:40:00,20.59,20.64,20.56,20.64,10100.0,20.5899,20.6399,20.5599,20.6399,10100.0
2007-07-19 09:45:00,20.6,20.62,20.56,20.58,7100.0,20.5999,20.6199,20.5599,20.5799,7100.0
2007-07-19 09:50:00,20.58,20.69,20.58,20.67,6000.0,20.5799,20.6899,20.5799,20.6699,6000.0
2007-07-19 09:55:00,20.67,20.71,20.66,20.69,7300.0,20.6699,20.7099,20.6599,20.6899,7300.0
2007-07-19 10:00:00,20.69,20.69,20.65,20.66,4000.0,20.6899,20.6899,20.6499,20.6599,4000.0
2007-07-19 10:05:00,20.65,20.78,20.64,20.78,17300.0,20.6499,20.7799,20.6399,20.7799,17300.0
2007-07-19 10:10:00,20.79,20.79,20.65,20.65,6800.0,20.7899,20.7899,20.6499,20.6499,6800.0
2007-07-19 10:15:00,20.66,20.7,20.65,20.7,5500.0,20.6599,20.6999,20.6499,20.6999,5500.0
2007-07-19 10:20:00,20.71,20.72,20.63,20.66,7100.0,20.7099,20.7199,20.6299,20.6599,7100.0
2007-07-19 10:25:00,20.66,20.83,20.66,20.8,10400.0,20.6599,20.8299,20.6599,20.7999,10400.0
2007-07-19 10:30:00,20.8,20.8,20.63,20.68,6800.0,20.7999,20.7999,20.6299,20.6799,6800.0
2007-07-19 10:35:00,20.68,20.74,20.66,20.67,23500.0,20.6799,20.7399,20.6599,20.6699,23500.0
2007-07-19 10:40:00,20.67,20.75,20.67,20.68,22100.0,20.6699,20.7499,20.6699,20.6799,22100.0
2007-07-19 10:45:00,20.67,20.68,20.58,20.58,23500.0,20.6699,20.6799,20.5799,20.5799,23500.0
2007-07-19 10:50:00,20.58,20.58,20.48,20.53,10000.0,20.5799,20.5799,20.4799,20.5299,10000.0
2007-07-19 10:55:00,20.52,20.52,20.43,20.47,9400.0,20.5199,20.5199,20.4299,20.4699,9400.0
2007-07-19 11:00:00,20.45,20.51,20.45,20.51,6900.0,20.4499,20.5099,20.4499,20.5099,6900.0
2007-07-19 11:05:00,20.52,20.52,20.51,20.52,4800.0,20.5199,20.5199,20.5099,20.5199,4800.0
2007-07-19 11:10:00,20.51,20.51,20.44,20.44,5100.0,20.5099,20.5099,20.4399,20.4399,5100.0
2007-07-19 11:15:00,20.45,20.52,20.43,20.49,13000.0,20.4499,20.5199,20.4299,20.4899,13000.0
2007-07-19 11:20:00,20.48,20.48,20.39,20.42,11300.0,20.4799,20.4799,20.3899,20.4199,11300.0
2007-07-19 11:25:00,20.42,20.42,20.39,20.39,2700.0,20.4199,20.4199,20.3899,20.3899,2700.0
2007-07-19 11:30:00,20.38,20.46,20.38,20.46,6200.0,20.3799,20.4599,20.3799,20.4599,6200.0
2007-07-19 11:35:00,20.45,20.46,20.45,20.45,3900.0,20.4499,20.4599,20.4499,20.4499,3900.0
2007-07-19 11:40:00,20.47,20.53,20.44,20.44,7300.0,20.4699,20.5299,20.4399,20.4399,7300.0
2007-07-19 11:45:00,20.44,20.49,20.44,20.49,3600.0,20.4399,20.4899,20.4399,20.4899,3600.0
2007-07-19 11:50:00,20.5,20.52,20.5,20.52,2900.0,20.4999,20.5199,20.4999,20.5199,2900.0
2007-07-19 11:55:00,20.52,20.53,20.49,20.5,3900.0,20.5199,20.5299,20.4899,20.4999,3900.0
2007-07-19 12:00:00,20.5,20.5,20.37,20.4,12900.0,20.4999,20.4999,20.3699,20.3999,12900.0
2007-07-19 12:05:00,20.39,20.52,20.39,20.49,9500.0,20.3899,20.5199,20.3899,20.4899,9500.0
2007-07-19 12:10:00,20.49,20.51,20.49,20.51,2600.0,20.4899,20.5099,20.4899,20.5099,2600.0
2007-07-19 12:15:00,20.49,20.51,20.48,20.49,1800.0,20.4899,20.5099,20.4799,20.4899,1800.0
2007-07-19 12:20:00,20.49,20.49,20.48,20.48,2800.0,20.4899,20.4899,20.4799,20.4799,2800.0
2007-07-19 12:25:00,20.49,20.51,20.49,20.49,11200.0,20.4899,20.5099,20.4899,20.4899,11200.0
2007-07-19 12:30:00,20.48,20.5,20.47,20.5,2000.0,20.4799,20.4999,20.4699,20.4999,2000.0
2007-07-19 12:35:00,20.49,20.5,20.48,20.49,2600.0,20.4899,20.4999,20.4799,20.4899,2600.0
2007-07-19 12:40:00,20.49,20.52,20.49,20.5,10500.0,20.4899,20.5199,20.4899,20.4999,10500.0
2007-07-19 12:45:00,20.5,20.5,20.5,20.5,900.0,20.4999,20.4999,20.4999,20.4999,900.0
2007-07-19 12:50:00,20.5,20.5,20.49,20.49,6400.0,20.4999,20.4999,20.4899,20.4899,6400.0
2007-07-19 12:55:00,20.5,20.51,20.49,20.51,5800.0,20.4999,20.5099,20.4899,20.5099,5800.0
2007-07-19 13:00:00,20.5,20.5,20.48,20.48,2900.0,20.4999,20.4999,20.4799,20.4799,2900.0
2007-07-19 13:05:00,20.49,20.49,20.42,20.42,5300.0,20.4899,20.4899,20.4199,20.4199,5300.0
2007-07-19 13:10:00,20.41,20.41,20.38,20.39,5400.0,20.4099,20.4099,20.3799,20.3899,5400.0
2007-07-19 13:15:00,20.39,20.47,20.39,20.46,4900.0,20.3899,20.4699,20.3899,20.4599,4900.0
2007-07-19 13:20:00,20.46,20.47,20.45,20.47,1500.0,20.4599,20.4699,20.4499,20.4699,1500.0
2007-07-19 13:25:00,20.46,20.46,20.36,20.38,8400.0,20.4599,20.4599,20.3599,20.3799,8400.0
2007-07-19 13:30:00,20.39,20.45,20.38,20.44,4400.0,20.3899,20.4499,20.3799,20.4399,4400.0
2007-07-19 13:35:00,20.48,20.48,20.44,20.45,1100.0,20.4799,20.4799,20.4399,20.4499,1100.0
2007-07-19 13:40:00,20.44,20.44,20.43,20.44,1900.0,20.4399,20.4399,20.4299,20.4399,1900.0
2007-07-19 13:45:00,20.44,20.48,20.43,20.48,4400.0,20.4399,20.4799,20.4299,20.4799,4400.0
2007-07-19 13:50:00,20.49,20.51,20.48,20.48,3900.0,20.4899,20.5099,20.4799,20.4799,3900.0
2007-07-19 13:55:00,20.49,20.49,20.47,20.47,1000.0,20.4899,20.4899,20.4699,20.4699,1000.0
2007-07-19 14:00:00,20.47,20.47,20.42,20.45,10400.0,20.4699,20.4699,20.4199,20.4499,10400.0
2007-07-19 14:05:00,20.48,20.49,20.4,20.41,8100.0,20.4799,20.4899,20.3999,20.4099,8100.0
2007-07-19 14:10:00,20.42,20.5,20.42,20.45,14900.0,20.4199,20.4999,20.4199,20.4499,14900.0
2007-07-19 14:15:00,20.44,20.46,20.43,20.44,4500.0,20.4399,20.4599,20.4299,20.4399,4500.0
2007-07-19 14:20:00,20.44,20.5,20.44,20.48,9600.0,20.4399,20.4999,20.4399,20.4799,9600.0
2007-07-19 14:25:00,20.47,20.47,20.44,20.44,3500.0,20.4699,20.4699,20.4399,20.4399,3500.0
2007-07-19 14:30:00,20.44,20.5,20.44,20.47,7300.0,20.4399,20.4999,20.4399,20.4699,7300.0
2007-07-19 14:35:00,20.47,20.47,20.46,20.47,1300.0,20.4699,20.4699,20.4599,20.4699,1300.0
2007-07-19 14:40:00,20.47,20.47,20.43,20.46,2200.0,20.4699,20.4699,20.4299,20.4599,2200.0
2007-07-19 14:45:00,20.45,20.46,20.44,20.46,1200.0,20.4499,20.4599,20.4399,20.4599,1200.0
2007-07-19 14:50:00,20.45,20.47,20.45,20.47,4000.0,20.4499,20.4699,20.4499,20.4699,4000.0
2007-07-19 14:55:00,20.47,20.48,20.47,20.48,800.0,20.4699,20.4799,20.4699,20.4799,800.0
2007-07-19 15:00:00,20.48,20.49,20.47,20.48,3400.0,20.4799,20.4899,20.4699,20.4799,3400.0
2007-07-19 15:05:00,20.48,20.49,20.46,20.49,4600.0,20.4799,20.4899,20.4599,20.4899,4600.0
2007-07-19 15:10:00,20.49,20.49,20.48,20.49,10000.0,20.4899,20.4899,20.4799,20.4899,10000.0
2007-07-19 15:15:00,20.49,20.49,20.48,20.49,6300.0,20.4899,20.4899,20.4799,20.4899,6300.0
2007-07-19 15:20:00,20.49,20.5,20.48,20.49,9400.0,20.4899,20.4999,20.4799,20.4899,9400.0
2007-07-19 15:25:00,20.49,20.49,20.47,20.47,3000.0,20.4899,20.4899,20.4699,20.4699,3000.0
2007-07-19 15:30:00,20.48,20.5,20.48,20.5,8500.0,20.4799,20.4999,20.4799,20.4999,8500.0
2007-07-19 15:35:00,20.5,20.51,20.42,20.42,17900.0,20.4999,20.5099,20.4199,20.4199,17900.0
2007-07-19 15:40:00,20.42,20.45,20.41,20.44,13800.0,20.4199,20.4499,20.4099,20.4399,13800.0
2007-07-19 15:45:00,20.45,20.45,20.41,20.42,9900.0,20.4499,20.4499,20.4099,20.4199,9900.0
2007-07-19 15:50:00,20.41,20.41,20.38,20.4,13800.0,20.4099,20.4099,20.3799,20.3999,13800.0
2007-07-19 15:55:00,20.4,20.46,20.39,20.44,24800.0,20.3999,20.4599,20.3899,20.4399,24800.0
2007-07-20 09:30:00,20.49,20.49,20.23,20.36,69500.0,20.4899,20.4899,20.2299,20.3599,69500.0
2007-07-20 09:35:00,20.33,20.47,20.33,20.45,3200.0,20.3299,20.4699,20.3299,20.4499,3200.0
2007-07-20 09:40:00,20.47,20.58,20.45,20.5,12700.0,20.4699,20.5799,20.4499,20.4999,12700.0
2007-07-20 09:45:00,20.5,20.5,20.32,20.4,12300.0,20.4999,20.4999,20.3199,20.3999,12300.0
2007-07-20 09:50:00,20.38,20.44,20.38,20.4,10800.0,20.3799,20.4399,20.3799,20.3999,10800.0
2007-07-20 09:55:00,20.4,20.43,20.22,20.38,15100.0,20.3999,20.4299,20.2199,20.3799,15100.0
2007-07-20 10:00:00,20.39,20.39,20.28,20.28,4500.0,20.3899,20.3899,20.2799,20.2799,4500.0
2007-07-20 10:05:00,20.27,20.45,20.26,20.43,5900.0,20.2699,20.4499,20.2599,20.4299,5900.0
2007-07-20 10:10:00,20.3,20.33,20.23,20.33,4700.0,20.2999,20.3299,20.2299,20.3299,4700.0
2007-07-20 10:15:00,20.37,20.37,20.21,20.25,8600.0,20.3699,20.3699,20.2099,20.2499,8600.0
2007-07-20 10:20:00,20.25,20.25,20.21,20.22,3200.0,20.2499,20.2499,20.2099,20.2199,3200.0
2007-07-20 10:25:00,20.22,20.23,20.1,20.21,25200.0,20.2199,20.2299,20.0999,20.2099,25200.0
2007-07-20 10:30:00,20.21,20.21,20.15,20.16,9500.0,20.2099,20.2099,20.1499,20.1599,9500.0
2007-07-20 10:35:00,20.17,20.19,20.14,20.15,3500.0,20.1699,20.1899,20.1399,20.1499,3500.0
2007-07-20 10:40:00,20.14,20.16,20.14,20.15,1000.0,20.1399,20.1599,20.1399,20.1499,1000.0
2007-07-20 10:45:00,20.14,20.21,20.14,20.21,12300.0,20.1399,20.2099,20.1399,20.2099,12300.0
2007-07-20 10:50:00,20.21,20.22,20.21,20.21,4500.0,20.2099,20.2199,20.2099,20.2099,4500.0
2007-07-20 10:55:00,20.22,20.38,20.22,20.34,5800.0,20.2199,20.3799,20.2199,20.3399,5800.0
2007-07-20 11:00:00,20.33,20.37,20.27,20.27,7900.0,20.3299,20.3699,20.2699,20.2699,7900.0
2007-07-20 11:05:00,20.25,20.25,20.19,20.19,11400.0,20.2499,20.2499,20.1899,20.1899,11400.0
2007-07-20 11:10:00,20.16,20.2,20.16,20.18,5000.0,20.1599,20.1999,20.1599,20.1799,5000.0
2007-07-20 11:15:00,20.17,20.22,20.11,20.11,12800.0,20.1699,20.2199,20.1099,20.1099,12800.0
2007-07-20 11:20:00,20.12,20.15,20.05,20.1,17600.0,20.1199,20.1499,20.0499,20.0999,17600.0
2007-07-20 11:25:00,20.1,20.16,20.07,20.11,15100.0,20.0999,20.1599,20.0699,20.1099,15100.0
2007-07-20 11:30:00,20.12,20.12,20.01,20.12,13700.0,20.1199,20.1199,20.0099,20.1199,13700.0
2007-07-20 11:35:00,20.11,20.12,20.09,20.11,25100.0,20.1099,20.1199,20.0899,20.1099,25100.0
2007-07-20 11:40:00,20.13,20.2,20.12,20.16,26300.0,20.1299,20.1999,20.1199,20.1599,26300.0
2007-07-20 11:45:00,20.16,20.17,20.12,20.17,8200.0,20.1599,20.1699,20.1199,20.1699,8200.0
2007-07-20 11:50:00,20.16,20.21,20.09,20.14,11300.0,20.1599,20.2099,20.0899,20.1399,11300.0
2007-07-20 11:55:00,20.14,20.2,20.14,20.16,5300.0,20.1399,20.1999,20.1399,20.1599,5300.0
2007-07-20 12:00:00,20.15,20.15,20.09,20.1,20100.0,20.1499,20.1499,20.0899,20.0999,20100.0
2007-07-20 12:05:00,20.11,20.16,20.1,20.11,9500.0,20.1099,20.1599,20.0999,20.1099,9500.0
2007-07-20 12:10:00,20.1,20.1,20.09,20.09,7300.0,20.0999,20.0999,20.0899,20.0899,7300.0
2007-07-20 12:15:00,20.13,20.13,20.09,20.1,9700.0,20.1299,20.1299,20.0899,20.0999,9700.0
2007-07-20 12:20:00,20.09,20.12,20.04,20.1,13300.0,20.0899,20.1199,20.0399,20.0999,13300.0
2007-07-20 12:25:00,20.11,20.2,20.1,20.2,14000.0,20.1099,20.1999,20.0999,20.1999,14000.0
2007-07-20 12:30:00,20.19,20.24,20.19,20.23,8300.0,20.1899,20.2399,20.1899,20.2299,8300.0
2007-07-20 12:35:00,20.23,20.23,20.14,20.15,7200.0,20.2299,20.2299,20.1399,20.1499,7200.0
2007-07-20 12:40:00,20.17,20.17,20.16,20.16,800.0,20.1699,20.1699,20.1599,20.1599,800.0
2007-07-20 12:45:00,20.16,20.2,20.15,20.16,11600.0,20.1599,20.1999,20.1499,20.1599,11600.0
2007-07-20 12:50:00,20.16,20.16,20.16,20.16,1100.0,20.1599,20.1599,20.1599,20.1599,1100.0
2007-07-20 12:55:00,20.16,20.17,20.1,20.14,15400.0,20.1599,20.1699,20.0999,20.1399,15400.0
2007-07-20 13:00:00,20.13,20.14,20.11,20.13,1900.0,20.1299,20.1399,20.1099,20.1299,1900.0
2007-07-20 13:05:00,20.12,20.15,20.1,20.14,6800.0,20.1199,20.1499,20.0999,20.1399,6800.0
2007-07-20 13:10:00,20.14,20.16,20.14,20.16,1900.0,20.1399,20.1599,20.1399,20.1599,1900.0
2007-07-20 13:15:00,20.15,20.19,20.15,20.17,3300.0,20.1499,20.1899,20.1499,20.1699,3300.0
2007-07-20 13:20:00,20.17,20.18,20.17,20.18,3100.0,20.1699,20.1799,20.1699,20.1799,3100.0
2007-07-20 13:25:00,20.2,20.2,20.18,20.18,3800.0,20.1999,20.1999,20.1799,20.1799,3800.0
2007-07-20 13:30:00,20.18,20.19,20.1,20.1,11100.0,20.1799,20.1899,20.0999,20.0999,11100.0
2007-07-20 13:35:00,20.1,20.14,20.1,20.12,18800.0,20.0999,20.1399,20.0999,20.1199,18800.0
2007-07-20 13:40:00,20.13,20.19,20.13,20.15,6500.0,20.1299,20.1899,20.1299,20.1499,6500.0
2007-07-20 13:45:00,20.15,20.15,20.1,20.12,13600.0,20.1499,20.1499,20.0999,20.1199,13600.0
2007-07-20 13:50:00,20.13,20.16,20.11,20.14,11600.0,20.1299,20.1599,20.1099,20.1399,11600.0
2007-07-20 13:55:00,20.15,20.15,20.14,20.15,5600.0,20.1499,20.1499,20.1399,20.1499,5600.0
2007-07-20 14:00:00,20.14,20.15,20.1,20.14,6700.0,20.1399,20.1499,20.0999,20.1399,6700.0
2007-07-20 14:05:00,20.14,20.17,20.13,20.14,150400.0,20.1399,20.1699,20.1299,20.1399,150400.0
2007-07-20 14:10:00,20.13,20.18,20.11,20.11,9500.0,20.1299,20.1799,20.1099,20.1099,9500.0
2007-07-20 14:15:00,20.11,20.11,20.08,20.08,11000.0,20.1099,20.1099,20.0799,20.0799,11000.0
2007-07-20 14:20:00,20.08,20.17,20.08,20.1,30300.0,20.0799,20.1699,20.0799,20.0999,30300.0
2007-07-20 14:25:00,20.1,20.11,20.09,20.11,36100.0,20.0999,20.1099,20.0899,20.1099,36100.0
2007-07-20 14:30:00,20.09,20.16,20.08,20.13,13600.0,20.0899,20.1599,20.0799,20.1299,13600.0
2007-07-20 14:35:00,20.12,20.16,20.09,20.15,27000.0,20.1199,20.1599,20.0899,20.1499,27000.0
2007-07-20 14:40:00,20.13,20.13,20.1,20.1,7200.0,20.1299,20.1299,20.0999,20.0999,7200.0
2007-07-20 14:45:00,20.1,20.12,20.1,20.1,11700.0,20.0999,20.1199,20.0999,20.0999,11700.0
2007-07-20 14:50:00,20.11,20.13,20.09,20.1,5500.0,20.1099,20.1299,20.0899,20.0999,5500.0
2007-07-20 14:55:00,20.1,20.13,20.1,20.12,6800.0,20.0999,20.1299,20.0999,20.1199,6800.0
2007-07-20 15:00:00,20.12,20.2,20.12,20.2,26200.0,20.1199,20.1999,20.1199,20.1999,26200.0
2007-07-20 15:05:00,20.19,20.2,20.12,20.12,16800.0,20.1899,20.1999,20.1199,20.1199,16800.0
2007-07-20 15:10:00,20.12,20.12,20.08,20.09,6700.0,20.1199,20.1199,20.0799,20.0899,6700.0
2007-07-20 15:15:00,20.11,20.11,20.09,20.1,15600.0,20.1099,20.1099,20.0899,20.0999,15600.0
2007-07-20 15:20:00,20.1,20.12,20.1,20.11,6200.0,20.0999,20.1199,20.0999,20.1099,6200.0
2007-07-20 15:25:00,20.1,20.12,20.06,20.1,16600.0,20.0999,20.1199,20.0599,20.0999,16600.0
2007-07-20 15:30:00,20.09,20.1,20.05,20.06,17900.0,20.0899,20.0999,20.0499,20.0599,17900.0
2007-07-20 15:35:00,20.07,20.1,20.04,20.05,11100.0,20.0699,20.0999,20.0399,20.0499,11100.0
2007-07-20 15:40:00,20.05,20.08,20.01,20.04,20000.0,20.0499,20.0799,20.0099,20.0399,20000.0
2007-07-20 15:45:00,20.04,20.08,20.04,20.05,42800.0,20.0399,20.0799,20.0399,20.0499,42800.0
2007-07-20 15:50:00,20.04,20.13,20.04,20.06,36500.0,20.0399,20.1299,20.0399,20.0599,36500.0
2007-07-20 15:55:00,20.05,20.1,20.05,20.05,49500.0,20.0499,20.0999,20.0499,20.0499,49500.0
2007-07-23 09:30:00,20.09,20.13,20.04,20.04,5700.0,20.0899,20.1299,20.0399,20.0399,5700.0
2007-07-23 09:35:00,20.05,20.08,20.05,20.07,20700.0,20.0499,20.0799,20.0499,20.0699,20700.0
2007-07-23 09:40:00,20.06,20.07,20.05,20.05,5700.0,20.0599,20.0699,20.0499,20.0499,5700.0
2007-07-23 09:45:00,20.05,20.05,19.87,19.87,49900.0,20.0499,20.0499,19.8699,19.8699,49900.0
2007-07-23 09:50:00,19.87,19.93,19.86,19.91,10800.0,19.8699,19.9299,19.8599,19.9099,10800.0
2007-07-23 09:55:00,19.9,19.92,19.88,19.88,9800.0,19.8999,19.9199,19.8799,19.8799,9800.0
2007-07-23 10:00:00,19.88,19.9,19.86,19.88,4500.0,19.8799,19.8999,19.8599,19.8799,4500.0
2007-07-23 10:05:00,19.89,19.89,19.82,19.82,14200.0,19.8899,19.8899,19.8199,19.8199,14200.0
2007-07-23 10:10:00,19.83,19.87,19.8,19.81,13500.0,19.8299,19.8699,19.7999,19.8099,13500.0
2007-07-23 10:15:00,19.81,19.82,19.72,19.77,18100.0,19.8099,19.8199,19.7199,19.7699,18100.0
2007-07-23 10:20:00,19.79,19.85,19.77,19.78,4300.0,19.7899,19.8499,19.7699,19.7799,4300.0
2007-07-23 10:25:00,19.78,19.8,19.72,19.75,9500.0,19.7799,19.7999,19.7199,19.7499,9500.0
2007-07-23 10:30:00,19.77,19.81,19.73,19.78,8600.0,19.7699,19.8099,19.7299,19.7799,8600.0
2007-07-23 10:35:00,19.78,19.78,19.76,19.78,1800.0,19.7799,19.7799,19.7599,19.7799,1800.0
2007-07-23 10:40:00,19.76,19.78,19.7,19.7,3700.0,19.7599,19.7799,19.6999,19.6999,3700.0
2007-07-23 10:45:00,19.69,19.75,19.67,19.73,4200.0,19.6899,19.7499,19.6699,19.7299,4200.0
2007-07-23 10:50:00,19.73,19.79,19.71,19.71,12800.0,19.7299,19.7899,19.7099,19.7099,12800.0
2007-07-23 10:55:00,19.69,19.82,19.69,19.82,17500.0,19.6899,19.8199,19.6899,19.8199,17500.0
2007-07-23 11:00:00,19.89,19.92,19.77,19.79,12300.0,19.8899,19.9199,19.7699,19.7899,12300.0
2007-07-23 11:05:00,19.78,19.93,19.77,19.93,4000.0,19.7799,19.9299,19.7699,19.9299,4000.0
2007-07-23 11:10:00,19.9,19.9,19.85,19.88,2800.0,19.8999,19.8999,19.8499,19.8799,2800.0
2007-07-23 11:15:00,19.87,19.87,19.87,19.87,1400.0,19.8699,19.8699,19.8699,19.8699,1400.0
2007-07-23 11:20:00,19.88,19.89,19.87,19.89,1900.0,19.8799,19.8899,19.8699,19.8899,1900.0
2007-07-23 11:25:00,19.89,19.98,19.89,19.94,9800.0,19.8899,19.9799,19.8899,19.9399,9800.0
2007-07-23 11:30:00,19.92,19.99,19.9,19.99,8800.0,19.9199,19.9899,19.8999,19.9899,8800.0
2007-07-23 11:35:00,19.99,20.0,19.99,19.99,5800.0,19.9899,19.9999,19.9899,19.9899,5800.0
2007-07-23 11:40:00,20.0,20.0,19.99,20.0,6600.0,19.9999,19.9999,19.9899,19.9999,6600.0
2007-07-23 11:45:00,20.01,20.03,19.99,19.99,3400.0,20.0099,20.0299,19.9899,19.9899,3400.0
2007-07-23 11:50:00,19.99,19.99,19.97,19.98,3100.0,19.9899,19.9899,19.9699,19.9799,3100.0
2007-07-23 11:55:00,19.97,20.02,19.97,19.99,5100.0,19.9699,20.0199,19.9699,19.9899,5100.0
2007-07-23 12:00:00,19.97,19.97,19.97,19.97,100.0,19.9699,19.9699,19.9699,19.9699,100.0
2007-07-23 12:05:00,19.98,19.99,19.97,19.97,2000.0,19.9799,19.9899,19.9699,19.9699,2000.0
2007-07-23 12:10:00,19.97,19.97,19.96,19.96,600.0,19.9699,19.9699,19.9599,19.9599,600.0
2007-07-23 12:15:00,19.95,19.96,19.87,19.87,4900.0,19.9499,19.9599,19.8699,19.8699,4900.0
2007-07-23 12:20:00,19.88,19.89,19.85,19.85,3700.0,19.8799,19.8899,19.8499,19.8499,3700.0
2007-07-23 12:25:00,19.85,19.86,19.85,19.86,2100.0,19.8499,19.8599,19.8499,19.8599,2100.0
2007-07-23 12:30:00,19.86,19.9,19.86,19.9,2200.0,19.8599,19.8999,19.8599,19.8999,2200.0
2007-07-23 12:35:00,19.92,19.95,19.92,19.95,1500.0,19.9199,19.9499,19.9199,19.9499,1500.0
2007-07-23 12:40:00,19.97,19.99,19.97,19.98,5700.0,19.9699,19.9899,19.9699,19.9799,5700.0
2007-07-23 12:45:00,19.98,19.98,19.97,19.97,400.0,19.9799,19.9799,19.9699,19.9699,400.0
2007-07-23 12:50:00,19.98,20.0,19.98,19.99,11100.0,19.9799,19.9999,19.9799,19.9899,11100.0
2007-07-23 12:55:00,19.98,19.99,19.97,19.97,12300.0,19.9799,19.9899,19.9699,19.9699,12300.0
2007-07-23 13:00:00,19.98,19.99,19.98,19.99,31700.0,19.9799,19.9899,19.9799,19.9899,31700.0
2007-07-23 13:05:00,19.99,19.99,19.96,19.96,13700.0,19.9899,19.9899,19.9599,19.9599,13700.0
2007-07-23 13:10:00,19.97,19.98,19.96,19.97,7400.0,19.9699,19.9799,19.9599,19.9699,7400.0
2007-07-23 13:15:00,19.97,19.98,19.97,19.98,6000.0,19.9699,19.9799,19.9699,19.9799,6000.0
2007-07-23 13:20:00,19.97,19.99,19.95,19.99,10400.0,19.9699,19.9899,19.9499,19.9899,10400.0
2007-07-23 13:25:00,19.99,19.99,19.97,19.98,8800.0,19.9899,19.9899,19.9699,19.9799,8800.0
2007-07-23 13:30:00,19.97,19.99,19.97,19.99,11600.0,19.9699,19.9899,19.9699,19.9899,11600.0
2007-07-23 13:35:00,19.99,19.99,19.98,19.98,2500.0,19.9899,19.9899,19.9799,19.9799,2500.0
2007-07-23 13:40:00,19.98,19.98,19.97,19.97,2500.0,19.9799,19.9799,19.9699,19.9699,2500.0
2007-07-23 13:45:00,19.97,19.98,19.97,19.98,6000.0,19.9699,19.9799,19.9699,19.9799,6000.0
2007-07-23 13:50:00,19.97,19.98,19.97,19.97,3400.0,19.9699,19.9799,19.9699,19.9699,3400.0
2007-07-23 13:55:00,19.98,19.98,19.95,19.97,8400.0,19.9799,19.9799,19.9499,19.9699,8400.0
2007-07-23 14:00:00,19.97,19.97,19.92,19.92,5000.0,19.9699,19.9699,19.9199,19.9199,5000.0
2007-07-23 14:05:00,19.92,19.93,19.91,19.91,2700.0,19.9199,19.9299,19.9099,19.9099,2700.0
2007-07-23 14:10:00,19.91,19.98,19.9,19.96,14000.0,19.9099,19.9799,19.8999,19.9599,14000.0
2007-07-23 14:15:00,19.96,19.98,19.95,19.96,6300.0,19.9599,19.9799,19.9499,19.9599,6300.0
2007-07-23 14:20:00,19.96,19.96,19.94,19.94,1800.0,19.9599,19.9599,19.9399,19.9399,1800.0
2007-07-23 14:25:00,19.93,19.97,19.93,19.96,9200.0,19.9299,19.9699,19.9299,19.9599,9200.0
2007-07-23 14:30:00,19.96,19.99,19.95,19.96,3300.0,19.9599,19.9899,19.9499,19.9599,3300.0
2007-07-23 14:35:00,19.96,19.96,19.93,19.93,7300.0,19.9599,19.9599,19.9299,19.9299,7300.0
2007-07-23 14:40:00,19.94,19.94,19.93,19.94,6200.0,19.9399,19.9399,19.9299,19.9399,6200.0
2007-07-23 14:45:00,19.94,19.94,19.93,19.94,8700.0,19.9399,19.9399,19.9299,19.9399,8700.0
2007-07-23 14:50:00,19.93,19.93,19.87,19.87,16300.0,19.9299,19.9299,19.8699,19.8699,16300.0
2007-07-23 14:55:00,19.88,19.89,19.88,19.89,2600.0,19.8799,19.8899,19.8799,19.8899,2600.0
2007-07-23 15:00:00,19.89,19.89,19.82,19.83,14100.0,19.8899,19.8899,19.8199,19.8299,14100.0
2007-07-23 15:05:00,19.82,19.89,19.82,19.89,5800.0,19.8199,19.8899,19.8199,19.8899,5800.0
2007-07-23 15:10:00,19.88,19.9,19.84,19.84,7200.0,19.8799,19.8999,19.8399,19.8399,7200.0
2007-07-23 15:15:00,19.85,19.92,19.85,19.92,9600.0,19.8499,19.9199,19.8499,19.9199,9600.0
2007-07-23 15:20:00,19.92,19.92,19.89,19.92,15400.0,19.9199,19.9199,19.8899,19.9199,15400.0
2007-07-23 15:25:00,19.92,19.92,19.84,19.86,12000.0,19.9199,19.9199,19.8399,19.8599,12000.0
2007-07-23 15:30:00,19.85,19.87,19.82,19.86,11700.0,19.8499,19.8699,19.8199,19.8599,11700.0
2007-07-23 15:35:00,19.86,19.9,19.85,19.9,12900.0,19.8599,19.8999,19.8499,19.8999,12900.0
2007-07-23 15:40:00,19.9,19.9,19.8,19.85,28900.0,19.8999,19.8999,19.7999,19.8499,28900.0
2007-07-23 15:45:00,19.85,19.92,19.85,19.92,32100.0,19.8499,19.9199,19.8499,19.9199,32100.0
2007-07-23 15:50:00,19.91,19.92,19.84,19.91,22800.0,19.9099,19.9199,19.8399,19.9099,22800.0
2007-07-23 15:55:00,19.91,19.98,19.91,19.96,64200.0,19.9099,19.9799,19.9099,19.9599,64200.0
2007-07-24 09:30:00,19.9,20.09,19.89,19.91,24500.0,19.8999,20.0899,19.8899,19.9099,24500.0
2007-07-24 09:35:00,19.9,20.02,19.9,20.02,22100.0,19.8999,20.0199,19.8999,20.0199,22100.0
2007-07-24 09:40:00,20.08,20.11,19.93,20.06,14000.0,20.0799,20.1099,19.9299,20.0599,14000.0
2007-07-24 09:45:00,20.04,20.08,20.01,20.05,29400.0,20.0399,20.0799,20.0099,20.0499,29400.0
2007-07-24 09:50:00,20.04,20.08,20.03,20.03,17600.0,20.0399,20.0799,20.0299,20.0299,17600.0
2007-07-24 09:55:00,20.03,20.14,20.03,20.09,20300.0,20.0299,20.1399,20.0299,20.0899,20300.0
2007-07-24 10:00:00,20.12,20.25,20.12,20.2,55000.0,20.1199,20.2499,20.1199,20.1999,55000.0
2007-07-24 10:05:00,20.2,20.24,20.12,20.14,64000.0,20.1999,20.2399,20.1199,20.1399,64000.0
2007-07-24 10:10:00,20.15,20.22,20.14,20.16,20100.0,20.1499,20.2199,20.1399,20.1599,20100.0
2007-07-24 10:15:00,20.15,20.16,20.13,20.15,15800.0,20.1499,20.1599,20.1299,20.1499,15800.0
2007-07-24 10:20:00,20.15,20.16,20.13,20.15,12100.0,20.1499,20.1599,20.1299,20.1499,12100.0
2007-07-24 10:25:00,20.14,20.15,20.12,20.15,9400.0,20.1399,20.1499,20.1199,20.1499,9400.0
2007-07-24 10:30:00,20.15,20.18,20.11,20.16,19300.0,20.1499,20.1799,20.1099,20.1599,19300.0
2007-07-24 10:35:00,20.15,20.15,20.06,20.1,12800.0,20.1499,20.1499,20.0599,20.0999,12800.0
2007-07-24 10:40:00,20.08,20.18,20.08,20.09,21400.0,20.0799,20.1799,20.0799,20.0899,21400.0
2007-07-24 10:45:00,20.08,20.13,20.03,20.04,14500.0,20.0799,20.1299,20.0299,20.0399,14500.0
2007-07-24 10:50:00,20.04,20.08,20.04,20.05,1400.0,20.0399,20.0799,20.0399,20.0499,1400.0
2007-07-24 10:55:00,20.05,20.16,20.04,20.16,7800.0,20.0499,20.1599,20.0399,20.1599,7800.0
2007-07-24 11:00:00,20.14,20.16,20.03,20.04,10000.0,20.1399,20.1599,20.0299,20.0399,10000.0
2007-07-24 11:05:00,20.05,20.09,20.04,20.07,10300.0,20.0499,20.0899,20.0399,20.0699,10300.0
2007-07-24 11:10:00,20.07,20.08,20.06,20.08,5400.0,20.0699,20.0799,20.0599,20.0799,5400.0
2007-07-24 11:15:00,20.08,20.19,20.08,20.15,28600.0,20.0799,20.1899,20.0799,20.1499,28600.0
2007-07-24 11:20:00,20.14,20.15,20.05,20.07,7200.0,20.1399,20.1499,20.0499,20.0699,7200.0
2007-07-24 11:25:00,20.07,20.07,20.06,20.07,2200.0,20.0699,20.0699,20.0599,20.0699,2200.0
2007-07-24 11:30:00,20.07,20.09,20.06,20.09,6700.0,20.0699,20.0899,20.0599,20.0899,6700.0
2007-07-24 11:35:00,20.08,20.08,20.05,20.06,7700.0,20.0799,20.0799,20.0499,20.0599,7700.0
2007-07-24 11:40:00,20.05,20.11,20.05,20.09,14300.0,20.0499,20.1099,20.0499,20.0899,14300.0
2007-07-24 11:45:00,20.1,20.12,20.04,20.1,17000.0,20.0999,20.1199,20.0399,20.0999,17000.0
2007-07-24 11:50:00,20.08,20.09,20.04,20.07,15600.0,20.0799,20.0899,20.0399,20.0699,15600.0
2007-07-24 11:55:00,20.05,20.11,20.05,20.08,4900.0,20.0499,20.1099,20.0499,20.0799,4900.0
2007-07-24 12:00:00,20.1,20.1,20.08,20.08,3400.0,20.0999,20.0999,20.0799,20.0799,3400.0
2007-07-24 12:05:00,20.08,20.08,20.0,20.01,14800.0,20.0799,20.0799,19.9999,20.0099,14800.0
2007-07-24 12:10:00,19.99,20.03,19.92,19.94,65000.0,19.9899,20.0299,19.9199,19.9399,65000.0
2007-07-24 12:15:00,19.94,20.06,19.93,20.02,6200.0,19.9399,20.0599,19.9299,20.0199,6200.0
2007-07-24 12:20:00,20.02,20.03,20.02,20.03,1500.0,20.0199,20.0299,20.0199,20.0299,1500.0
2007-07-24 12:25:00,20.04,20.08,20.03,20.08,4900.0,20.0399,20.0799,20.0299,20.0799,4900.0
2007-07-24 12:30:00,20.09,20.15,20.09,20.14,3700.0,20.0899,20.1499,20.0899,20.1399,3700.0
2007-07-24 12:35:00,20.16,20.16,20.12,20.12,3400.0,20.1599,20.1599,20.1199,20.1199,3400.0
2007-07-24 12:40:00,20.13,20.13,20.12,20.12,2500.0,20.1299,20.1299,20.1199,20.1199,2500.0
2007-07-24 12:45:00,20.12,20.12,20.03,20.09,23100.0,20.1199,20.1199,20.0299,20.0899,23100.0
2007-07-24 12:50:00,20.08,20.1,20.07,20.09,4700.0,20.0799,20.0999,20.0699,20.0899,4700.0
2007-07-24 12:55:00,20.11,20.13,20.1,20.12,3100.0,20.1099,20.1299,20.0999,20.1199,3100.0
2007-07-24 13:00:00,20.11,20.18,20.11,20.12,15800.0,20.1099,20.1799,20.1099,20.1199,15800.0
2007-07-24 13:05:00,20.13,20.15,20.06,20.15,10000.0,20.1299,20.1499,20.0599,20.1499,10000.0
2007-07-24 13:10:00,20.12,20.14,20.11,20.11,1900.0,20.1199,20.1399,20.1099,20.1099,1900.0
2007-07-24 13:15:00,20.11,20.12,20.1,20.12,3000.0,20.1099,20.1199,20.0999,20.1199,3000.0
2007-07-24 13:20:00,20.11,20.16,20.1,20.15,4600.0,20.1099,20.1599,20.0999,20.1499,4600.0
2007-07-24 13:25:00,20.14,20.18,20.14,20.16,4500.0,20.1399,20.1799,20.1399,20.1599,4500.0
2007-07-24 13:30:00,20.17,20.18,20.17,20.18,1900.0,20.1699,20.1799,20.1699,20.1799,1900.0
2007-07-24 13:35:00,20.18,20.23,20.15,20.22,17600.0,20.1799,20.2299,20.1499,20.2199,17600.0
2007-07-24 13:40:00,20.21,20.24,20.16,20.18,10400.0,20.2099,20.2399,20.1599,20.1799,10400.0
2007-07-24 13:45:00,20.18,20.23,20.17,20.2,4500.0,20.1799,20.2299,20.1699,20.1999,4500.0
2007-07-24 13:50:00,20.2,20.2,20.14,20.17,10500.0,20.1999,20.1999,20.1399,20.1699,10500.0
2007-07-24 13:55:00,20.19,20.19,20.11,20.18,11000.0,20.1899,20.1899,20.1099,20.1799,11000.0
2007-07-24 14:00:00,20.18,20.18,20.03,20.06,15500.0,20.1799,20.1799,20.0299,20.0599,15500.0
2007-07-24 14:05:00,20.09,20.12,20.06,20.08,2900.0,20.0899,20.1199,20.0599,20.0799,2900.0
2007-07-24 14:10:00,20.06,20.15,20.06,20.14,5700.0,20.0599,20.1499,20.0599,20.1399,5700.0
2007-07-24 14:15:00,20.13,20.14,20.05,20.1,11400.0,20.1299,20.1399,20.0499,20.0999,11400.0
2007-07-24 14:20:00,20.1,20.19,20.1,20.12,12900.0,20.0999,20.1899,20.0999,20.1199,12900.0
2007-07-24 14:25:00,20.12,20.12,20.05,20.1,11900.0,20.1199,20.1199,20.0499,20.0999,11900.0
2007-07-24 14:30:00,20.11,20.11,20.06,20.06,7100.0,20.1099,20.1099,20.0599,20.0599,7100.0
2007-07-24 14:35:00,20.07,20.1,20.04,20.09,7500.0,20.0699,20.0999,20.0399,20.0899,7500.0
2007-07-24 14:40:00,20.08,20.14,19.97,20.13,41000.0,20.0799,20.1399,19.9699,20.1299,41000.0
2007-07-24 14:45:00,20.13,20.13,20.06,20.11,22400.0,20.1299,20.1299,20.0599,20.1099,22400.0
2007-07-24 14:50:00,20.11,20.11,20.05,20.06,18800.0,20.1099,20.1099,20.0499,20.0599,18800.0
2007-07-24 14:55:00,20.06,20.08,19.96,20.07,19200.0,20.0599,20.0799,19.9599,20.0699,19200.0
2007-07-24 15:00:00,20.06,20.08,20.0,20.04,23000.0,20.0599,20.0799,19.9999,20.0399,23000.0
2007-07-24 15:05:00,20.03,20.11,20.0,20.04,13100.0,20.0299,20.1099,19.9999,20.0399,13100.0
2007-07-24 15:10:00,20.03,20.06,20.01,20.05,14500.0,20.0299,20.0599,20.0099,20.0499,14500.0
2007-07-24 15:15:00,20.04,20.13,20.02,20.12,15900.0,20.0399,20.1299,20.0199,20.1199,15900.0
2007-07-24 15:20:00,20.11,20.11,19.96,20.06,22300.0,20.1099,20.1099,19.9599,20.0599,22300.0
2007-07-24 15:25:00,20.04,20.06,19.87,19.93,41000.0,20.0399,20.0599,19.8699,19.9299,41000.0
2007-07-24 15:30:00,19.93,20.02,19.88,19.9,30600.0,19.9299,20.0199,19.8799,19.8999,30600.0
2007-07-24 15:35:00,19.9,19.91,19.86,19.9,29100.0,19.8999,19.9099,19.8599,19.8999,29100.0
2007-07-24 15:40:00,19.9,19.92,19.84,19.87,37700.0,19.8999,19.9199,19.8399,19.8699,37700.0
2007-07-24 15:45:00,19.87,19.93,19.82,19.83,35200.0,19.8699,19.9299,19.8199,19.8299,35200.0
2007-07-24 15:50:00,19.82,19.85,19.71,19.79,62600.0,19.8199,19.8499,19.7099,19.7899,62600.0
2007-07-24 15:55:00,19.79,19.81,19.78,19.8,55200.0,19.7899,19.8099,19.7799,19.7999,55200.0
2007-07-25 09:30:00,20.04,20.14,19.96,19.96,14900.0,20.0399,20.1399,19.9599,19.9599,14900.0
2007-07-25 09:35:00,19.99,19.99,19.86,19.9,4200.0,19.9899,19.9899,19.8599,19.8999,4200.0
2007-07-25 09:40:00,19.87,19.91,19.68,19.68,5300.0,19.8699,19.9099,19.6799,19.6799,5300.0
2007-07-25 09:45:00,19.72,19.85,19.68,19.85,8000.0,19.7199,19.8499,19.6799,19.8499,8000.0
2007-07-25 09:50:00,19.89,20.03,19.84,19.84,24200.0,19.8899,20.0299,19.8399,19.8399,24200.0
2007-07-25 09:55:00,19.8,19.86,19.73,19.8,11600.0,19.7999,19.8599,19.7299,19.7999,11600.0
2007-07-25 10:00:00,19.8,19.83,19.77,19.79,6300.0,19.7999,19.8299,19.7699,19.7899,6300.0
2007-07-25 10:05:00,19.8,19.88,19.77,19.86,14300.0,19.7999,19.8799,19.7699,19.8599,14300.0
2007-07-25 10:10:00,19.81,19.91,19.79,19.86,11000.0,19.8099,19.9099,19.7899,19.8599,11000.0
2007-07-25 10:15:00,19.84,19.89,19.82,19.89,11300.0,19.8399,19.8899,19.8199,19.8899,11300.0
2007-07-25 10:20:00,19.88,19.88,19.8,19.83,9200.0,19.8799,19.8799,19.7999,19.8299,9200.0
2007-07-25 10:25:00,19.83,19.85,19.76,19.81,24900.0,19.8299,19.8499,19.7599,19.8099,24900.0
2007-07-25 10:30:00,19.82,19.92,19.8,19.86,27000.0,19.8199,19.9199,19.7999,19.8599,27000.0
2007-07-25 10:35:00,19.85,19.97,19.85,19.97,9800.0,19.8499,19.9699,19.8499,19.9699,9800.0
2007-07-25 10:40:00,19.95,19.97,19.91,19.97,12100.0,19.9499,19.9699,19.9099,19.9699,12100.0
2007-07-25 10:45:00,19.93,19.93,19.85,19.88,7300.0,19.9299,19.9299,19.8499,19.8799,7300.0
2007-07-25 10:50:00,19.88,20.02,19.85,19.95,16300.0,19.8799,20.0199,19.8499,19.9499,16300.0
2007-07-25 10:55:00,19.94,19.99,19.9,19.99,15400.0,19.9399,19.9899,19.8999,19.9899,15400.0
2007-07-25 11:00:00,20.0,20.17,20.0,20.09,14500.0,19.9999,20.1699,19.9999,20.0899,14500.0
2007-07-25 11:05:00,20.09,20.25,20.09,20.17,13800.0,20.0899,20.2499,20.0899,20.1699,13800.0
2007-07-25 11:10:00,20.15,20.15,19.98,19.99,7400.0,20.1499,20.1499,19.9799,19.9899,7400.0
2007-07-25 11:15:00,19.97,20.0,19.88,19.92,19900.0,19.9699,19.9999,19.8799,19.9199,19900.0
2007-07-25 11:20:00,19.93,20.0,19.92,20.0,1900.0,19.9299,19.9999,19.9199,19.9999,1900.0
2007-07-25 11:25:00,20.0,20.0,19.96,19.96,3400.0,19.9999,19.9999,19.9599,19.9599,3400.0
2007-07-25 11:30:00,19.97,19.97,19.93,19.95,4400.0,19.9699,19.9699,19.9299,19.9499,4400.0
2007-07-25 11:35:00,19.94,19.94,19.75,19.8,13900.0,19.9399,19.9399,19.7499,19.7999,13900.0
2007-07-25 11:40:00,19.8,19.95,19.8,19.95,8600.0,19.7999,19.9499,19.7999,19.9499,8600.0
2007-07-25 11:45:00,19.94,20.0,19.94,19.97,36500.0,19.9399,19.9999,19.9399,19.9699,36500.0
2007-07-25 11:50:00,19.97,20.0,19.97,20.0,4300.0,19.9699,19.9999,19.9699,19.9999,4300.0
2007-07-25 11:55:00,20.0,20.0,19.99,20.0,1100.0,19.9999,19.9999,19.9899,19.9999,1100.0
2007-07-25 12:00:00,20.0,20.0,19.98,19.98,3700.0,19.9999,19.9999,19.9799,19.9799,3700.0
2007-07-25 12:05:00,19.97,19.97,19.95,19.96,7400.0,19.9699,19.9699,19.9499,19.9599,7400.0
2007-07-25 12:10:00,19.95,19.97,19.95,19.96,6900.0,19.9499,19.9699,19.9499,19.9599,6900.0
2007-07-25 12:15:00,19.95,19.98,19.95,19.97,4500.0,19.9499,19.9799,19.9499,19.9699,4500.0
2007-07-25 12:20:00,19.98,19.99,19.96,19.99,2000.0,19.9799,19.9899,19.9599,19.9899,2000.0
2007-07-25 12:25:00,19.99,20.01,19.99,20.01,12600.0,19.9899,20.0099,19.9899,20.0099,12600.0
2007-07-25 12:30:00,20.02,20.07,20.02,20.06,9700.0,20.0199,20.0699,20.0199,20.0599,9700.0
2007-07-25 12:35:00,19.95,20.07,19.95,20.05,25100.0,19.9499,20.0699,19.9499,20.0499,25100.0
2007-07-25 12:40:00,20.05,20.05,20.03,20.03,4200.0,20.0499,20.0499,20.0299,20.0299,4200.0
2007-07-25 12:45:00,20.02,20.02,20.0,20.0,3900.0,20.0199,20.0199,19.9999,19.9999,3900.0
2007-07-25 12:50:00,20.0,20.01,20.0,20.01,3900.0,19.9999,20.0099,19.9999,20.0099,3900.0
2007-07-25 12:55:00,20.01,20.02,20.0,20.02,5200.0,20.0099,20.0199,19.9999,20.0199,5200.0
2007-07-25 13:00:00,20.01,20.03,20.0,20.01,4100.0,20.0099,20.0299,19.9999,20.0099,4100.0
2007-07-25 13:05:00,20.0,20.0,20.0,20.0,6100.0,19.9999,19.9999,19.9999,19.9999,6100.0
2007-07-25 13:10:00,20.0,20.01,20.0,20.0,7400.0,19.9999,20.0099,19.9999,19.9999,7400.0
2007-07-25 13:15:00,20.01,20.01,19.95,19.99,6700.0,20.0099,20.0099,19.9499,19.9899,6700.0
2007-07-25 13:20:00,19.98,19.99,19.94,19.97,6700.0,19.9799,19.9899,19.9399,19.9699,6700.0
2007-07-25 13:25:00,19.95,19.98,19.95,19.95,5000.0,19.9499,19.9799,19.9499,19.9499,5000.0
2007-07-25 13:30:00,19.95,19.97,19.94,19.94,20600.0,19.9499,19.9699,19.9399,19.9399,20600.0
2007-07-25 13:35:00,19.95,19.96,19.82,19.89,12700.0,19.9499,19.9599,19.8199,19.8899,12700.0
2007-07-25 13:40:00,19.9,19.97,19.89,19.9,9800.0,19.8999,19.9699,19.8899,19.8999,9800.0
2007-07-25 13:45:00,19.9,19.9,19.85,19.87,7900.0,19.8999,19.8999,19.8499,19.8699,7900.0
2007-07-25 13:50:00,19.88,19.9,19.88,19.9,11300.0,19.8799,19.8999,19.8799,19.8999,11300.0
2007-07-25 13:55:00,19.89,19.91,19.88,19.89,4600.0,19.8899,19.9099,19.8799,19.8899,4600.0
2007-07-25 14:00:00,19.88,19.93,19.87,19.91,24600.0,19.8799,19.9299,19.8699,19.9099,24600.0
2007-07-25 14:05:00,19.91,19.93,19.9,19.92,21300.0,19.9099,19.9299,19.8999,19.9199,21300.0
2007-07-25 14:10:00,19.92,19.94,19.91,19.93,12700.0,19.9199,19.9399,19.9099,19.9299,12700.0
2007-07-25 14:15:00,19.95,19.99,19.95,19.99,7100.0,19.9499,19.9899,19.9499,19.9899,7100.0
2007-07-25 14:20:00,19.99,20.0,19.96,19.98,12100.0,19.9899,19.9999,19.9599,19.9799,12100.0
2007-07-25 14:25:00,19.99,20.01,19.98,20.01,2700.0,19.9899,20.0099,19.9799,20.0099,2700.0
2007-07-25 14:30:00,20.0,20.01,19.9,19.9,28600.0,19.9999,20.0099,19.8999,19.8999,28600.0
2007-07-25 14:35:00,19.9,19.91,19.8,19.81,46500.0,19.8999,19.9099,19.7999,19.8099,46500.0
2007-07-25 14:40:00,19.84,19.85,19.77,19.78,6400.0,19.8399,19.8499,19.7699,19.7799,6400.0
2007-07-25 14:45:00,19.79,19.86,19.79,19.8,6400.0,19.7899,19.8599,19.7899,19.7999,6400.0
2007-07-25 14:50:00,19.8,19.82,19.8,19.82,9800.0,19.7999,19.8199,19.7999,19.8199,9800.0
2007-07-25 14:55:00,19.8,19.84,19.8,19.84,5300.0,19.7999,19.8399,19.7999,19.8399,5300.0
2007-07-25 15:00:00,19.85,19.93,19.84,19.92,19400.0,19.8499,19.9299,19.8399,19.9199,19400.0
2007-07-25 15:05:00,19.92,19.97,19.9,19.97,14500.0,19.9199,19.9699,19.8999,19.9699,14500.0
2007-07-25 15:10:00,19.96,20.02,19.95,20.02,10900.0,19.9599,20.0199,19.9499,20.0199,10900.0
2007-07-25 15:15:00,20.03,20.08,20.01,20.01,13600.0,20.0299,20.0799,20.0099,20.0099,13600.0
2007-07-25 15:20:00,20.02,20.05,19.93,19.95,79200.0,20.0199,20.0499,19.9299,19.9499,79200.0
2007-07-25 15:25:00,19.93,19.94,19.9,19.91,9100.0,19.9299,19.9399,19.8999,19.9099,9100.0
2007-07-25 15:30:00,19.92,19.95,19.9,19.95,7100.0,19.9199,19.9499,19.8999,19.9499,7100.0
2007-07-25 15:35:00,19.93,19.94,19.89,19.89,9800.0,19.9299,19.9399,19.8899,19.8899,9800.0
2007-07-25 15:40:00,19.89,19.9,19.83,19.83,42600.0,19.8899,19.8999,19.8299,19.8299,42600.0
2007-07-25 15:45:00,19.85,19.86,19.82,19.86,31800.0,19.8499,19.8599,19.8199,19.8599,31800.0
2007-07-25 15:50:00,19.85,19.85,19.79,19.8,55100.0,19.8499,19.8499,19.7899,19.7999,55100.0
2007-07-25 15:55:00,19.79,19.9,19.79,19.85,32800.0,19.7899,19.8999,19.7899,19.8499,32800.0
2007-07-26 09:30:00,19.7,19.88,19.61,19.63,27700.0,19.6999,19.8799,19.6099,19.6299,27700.0
2007-07-26 09:35:00,19.6,19.65,19.44,19.54,18400.0,19.5999,19.6499,19.4399,19.5399,18400.0
2007-07-26 09:40:00,19.54,19.58,19.46,19.54,10200.0,19.5399,19.5799,19.4599,19.5399,10200.0
2007-07-26 09:45:00,19.54,19.71,19.52,19.71,17200.0,19.5399,19.7099,19.5199,19.7099,17200.0
2007-07-26 09:50:00,19.71,19.75,19.67,19.69,13200.0,19.7099,19.7499,19.6699,19.6899,13200.0
2007-07-26 09:55:00,19.69,19.72,19.67,19.7,10000.0,19.6899,19.7199,19.6699,19.6999,10000.0
2007-07-26 10:00:00,19.69,20.24,19.59,19.65,59300.0,19.6899,20.2399,19.5899,19.6499,59300.0
2007-07-26 10:05:00,19.65,19.69,19.58,19.62,7500.0,19.6499,19.6899,19.5799,19.6199,7500.0
2007-07-26 10:10:00,19.61,19.67,19.57,19.58,16400.0,19.6099,19.6699,19.5699,19.5799,16400.0
2007-07-26 10:15:00,19.59,19.61,19.52,19.53,9200.0,19.5899,19.6099,19.5199,19.5299,9200.0
2007-07-26 10:20:00,19.52,19.59,19.52,19.58,3100.0,19.5199,19.5899,19.5199,19.5799,3100.0
2007-07-26 10:25:00,19.58,19.62,19.58,19.58,5600.0,19.5799,19.6199,19.5799,19.5799,5600.0
2007-07-26 10:30:00,19.58,19.59,19.56,19.57,7500.0,19.5799,19.5899,19.5599,19.5699,7500.0
2007-07-26 10:35:00,19.56,19.59,19.52,19.52,9000.0,19.5599,19.5899,19.5199,19.5199,9000.0
2007-07-26 10:40:00,19.53,19.54,19.52,19.52,8600.0,19.5299,19.5399,19.5199,19.5199,8600.0
2007-07-26 10:45:00,19.52,19.52,19.48,19.5,9100.0,19.5199,19.5199,19.4799,19.4999,9100.0
2007-07-26 10:50:00,19.5,19.55,19.5,19.53,53600.0,19.4999,19.5499,19.4999,19.5299,53600.0
2007-07-26 10:55:00,19.54,19.64,19.54,19.64,6000.0,19.5399,19.6399,19.5399,19.6399,6000.0
2007-07-26 11:00:00,19.64,19.64,19.59,19.62,8100.0,19.6399,19.6399,19.5899,19.6199,8100.0
2007-07-26 11:05:00,19.62,19.62,19.54,19.55,14700.0,19.6199,19.6199,19.5399,19.5499,14700.0
2007-07-26 11:10:00,19.56,19.57,19.54,19.54,4900.0,19.5599,19.5699,19.5399,19.5399,4900.0
2007-07-26 11:15:00,19.55,19.55,19.54,19.54,4800.0,19.5499,19.5499,19.5399,19.5399,4800.0
2007-07-26 11:20:00,19.54,19.56,19.54,19.56,1600.0,19.5399,19.5599,19.5399,19.5599,1600.0
2007-07-26 11:25:00,19.56,19.61,19.54,19.6,10800.0,19.5599,19.6099,19.5399,19.5999,10800.0
2007-07-26 11:30:00,19.6,19.6,19.48,19.52,13600.0,19.5999,19.5999,19.4799,19.5199,13600.0
2007-07-26 11:35:00,19.53,19.55,19.51,19.54,5700.0,19.5299,19.5499,19.5099,19.5399,5700.0
2007-07-26 11:40:00,19.55,19.55,19.53,19.53,2500.0,19.5499,19.5499,19.5299,19.5299,2500.0
2007-07-26 11:45:00,19.53,19.58,19.53,19.54,13000.0,19.5299,19.5799,19.5299,19.5399,13000.0
2007-07-26 11:50:00,19.54,19.54,19.51,19.51,1900.0,19.5399,19.5399,19.5099,19.5099,1900.0
2007-07-26 11:55:00,19.51,19.58,19.51,19.58,7800.0,19.5099,19.5799,19.5099,19.5799,7800.0
2007-07-26 12:00:00,19.58,19.61,19.46,19.46,6800.0,19.5799,19.6099,19.4599,19.4599,6800.0
2007-07-26 12:05:00,19.43,19.5,19.37,19.49,9100.0,19.4299,19.4999,19.3699,19.4899,9100.0
2007-07-26 12:10:00,19.51,19.53,19.4,19.42,5700.0,19.5099,19.5299,19.3999,19.4199,5700.0
2007-07-26 12:15:00,19.43,19.45,19.43,19.44,1100.0,19.4299,19.4499,19.4299,19.4399,1100.0
2007-07-26 12:20:00,19.46,19.46,19.4,19.4,3600.0,19.4599,19.4599,19.3999,19.3999,3600.0
2007-07-26 12:25:00,19.4,19.55,19.4,19.52,6900.0,19.3999,19.5499,19.3999,19.5199,6900.0
2007-07-26 12:30:00,19.52,19.58,19.31,19.41,27800.0,19.5199,19.5799,19.3099,19.4099,27800.0
2007-07-26 12:35:00,19.41,19.43,19.4,19.43,5100.0,19.4099,19.4299,19.3999,19.4299,5100.0
2007-07-26 12:40:00,19.44,19.48,19.44,19.46,3400.0,19.4399,19.4799,19.4399,19.4599,3400.0
2007-07-26 12:45:00,19.47,19.48,19.36,19.36,30800.0,19.4699,19.4799,19.3599,19.3599,30800.0
2007-07-26 12:50:00,19.37,19.41,19.3,19.3,11700.0,19.3699,19.4099,19.2999,19.2999,11700.0
2007-07-26 12:55:00,19.3,19.36,19.22,19.35,19200.0,19.2999,19.3599,19.2199,19.3499,19200.0
2007-07-26 13:00:00,19.35,19.39,19.29,19.37,11700.0,19.3499,19.3899,19.2899,19.3699,11700.0
2007-07-26 13:05:00,19.37,19.4,19.37,19.38,6200.0,19.3699,19.3999,19.3699,19.3799,6200.0
2007-07-26 13:10:00,19.38,19.58,19.38,19.56,12900.0,19.3799,19.5799,19.3799,19.5599,12900.0
2007-07-26 13:15:00,19.58,19.59,19.53,19.56,19300.0,19.5799,19.5899,19.5299,19.5599,19300.0
2007-07-26 13:20:00,19.56,19.57,19.54,19.57,8500.0,19.5599,19.5699,19.5399,19.5699,8500.0
2007-07-26 13:25:00,19.55,19.58,19.55,19.56,6300.0,19.5499,19.5799,19.5499,19.5599,6300.0
2007-07-26 13:30:00,19.54,19.56,19.53,19.56,2600.0,19.5399,19.5599,19.5299,19.5599,2600.0
2007-07-26 13:35:00,19.56,19.56,19.5,19.51,3600.0,19.5599,19.5599,19.4999,19.5099,3600.0
2007-07-26 13:40:00,19.51,19.51,19.46,19.48,7700.0,19.5099,19.5099,19.4599,19.4799,7700.0
2007-07-26 13:45:00,19.49,19.56,19.48,19.54,13400.0,19.4899,19.5599,19.4799,19.5399,13400.0
2007-07-26 13:50:00,19.54,19.56,19.53,19.56,6400.0,19.5399,19.5599,19.5299,19.5599,6400.0
2007-07-26 13:55:00,19.55,19.57,19.42,19.42,10000.0,19.5499,19.5699,19.4199,19.4199,10000.0
2007-07-26 14:00:00,19.41,19.5,19.38,19.46,20000.0,19.4099,19.4999,19.3799,19.4599,20000.0
2007-07-26 14:05:00,19.42,19.43,19.31,19.33,32400.0,19.4199,19.4299,19.3099,19.3299,32400.0
2007-07-26 14:10:00,19.34,19.35,19.31,19.31,4700.0,19.3399,19.3499,19.3099,19.3099,4700.0
2007-07-26 14:15:00,19.31,19.32,19.28,19.29,9700.0,19.3099,19.3199,19.2799,19.2899,9700.0
2007-07-26 14:20:00,19.29,19.29,19.16,19.16,9000.0,19.2899,19.2899,19.1599,19.1599,9000.0
2007-07-26 14:25:00,19.17,19.31,19.16,19.27,10100.0,19.1699,19.3099,19.1599,19.2699,10100.0
2007-07-26 14:30:00,19.29,19.29,19.23,19.27,5000.0,19.2899,19.2899,19.2299,19.2699,5000.0
2007-07-26 14:35:00,19.26,19.29,19.25,19.27,19300.0,19.2599,19.2899,19.2499,19.2699,19300.0
2007-07-26 14:40:00,19.27,19.33,19.25,19.31,9700.0,19.2699,19.3299,19.2499,19.3099,9700.0
2007-07-26 14:45:00,19.3,19.33,19.25,19.26,15600.0,19.2999,19.3299,19.2499,19.2599,15600.0
2007-07-26 14:50:00,19.27,19.3,19.13,19.23,24100.0,19.2699,19.2999,19.1299,19.2299,24100.0
2007-07-26 14:55:00,19.23,19.45,19.23,19.45,31000.0,19.2299,19.4499,19.2299,19.4499,31000.0
2007-07-26 15:00:00,19.47,19.56,19.28,19.34,38400.0,19.4699,19.5599,19.2799,19.3399,38400.0
2007-07-26 15:05:00,19.36,19.41,19.19,19.32,27100.0,19.3599,19.4099,19.1899,19.3199,27100.0
2007-07-26 15:10:00,19.3,19.4,19.25,19.36,10600.0,19.2999,19.3999,19.2499,19.3599,10600.0
2007-07-26 15:15:00,19.37,19.4,19.36,19.39,12400.0,19.3699,19.3999,19.3599,19.3899,12400.0
2007-07-26 15:20:00,19.38,19.45,19.38,19.45,13600.0,19.3799,19.4499,19.3799,19.4499,13600.0
2007-07-26 15:25:00,19.45,19.45,19.28,19.37,12400.0,19.4499,19.4499,19.2799,19.3699,12400.0
2007-07-26 15:30:00,19.35,19.43,19.35,19.42,11500.0,19.3499,19.4299,19.3499,19.4199,11500.0
2007-07-26 15:35:00,19.42,19.51,19.42,19.46,18300.0,19.4199,19.5099,19.4199,19.4599,18300.0
2007-07-26 15:40:00,19.47,19.63,19.45,19.62,18700.0,19.4699,19.6299,19.4499,19.6199,18700.0
2007-07-26 15:45:00,19.63,19.84,19.56,19.64,51100.0,19.6299,19.8399,19.5599,19.6399,51100.0
2007-07-26 15:50:00,19.63,19.68,19.48,19.57,45400.0,19.6299,19.6799,19.4799,19.5699,45400.0
2007-07-26 15:55:00,19.56,19.6,19.48,19.55,31900.0,19.5599,19.5999,19.4799,19.5499,31900.0
2007-07-27 09:30:00,19.37,19.6,19.15,19.37,19900.0,19.3699,19.5999,19.1499,19.3699,19900.0
2007-07-27 09:35:00,19.48,19.48,19.18,19.25,9300.0,19.4799,19.4799,19.1799,19.2499,9300.0
2007-07-27 09:40:00,19.26,19.32,19.16,19.31,17800.0,19.2599,19.3199,19.1599,19.3099,17800.0
2007-07-27 09:45:00,19.3,19.31,19.18,19.3,5700.0,19.2999,19.3099,19.1799,19.2999,5700.0
2007-07-27 09:50:00,19.29,19.33,19.17,19.18,13200.0,19.2899,19.3299,19.1699,19.1799,13200.0
2007-07-27 09:55:00,19.12,19.33,19.12,19.27,4700.0,19.1199,19.3299,19.1199,19.2699,4700.0
2007-07-27 10:00:00,19.26,19.26,19.18,19.22,4900.0,19.2599,19.2599,19.1799,19.2199,4900.0
2007-07-27 10:05:00,19.22,19.48,19.22,19.48,17300.0,19.2199,19.4799,19.2199,19.4799,17300.0
2007-07-27 10:10:00,19.48,19.55,19.38,19.38,23000.0,19.4799,19.5499,19.3799,19.3799,23000.0
2007-07-27 10:15:00,19.38,19.4,19.29,19.29,18100.0,19.3799,19.3999,19.2899,19.2899,18100.0
2007-07-27 10:20:00,19.32,19.35,19.22,19.34,8300.0,19.3199,19.3499,19.2199,19.3399,8300.0
2007-07-27 10:25:00,19.36,19.36,19.15,19.19,22300.0,19.3599,19.3599,19.1499,19.1899,22300.0
2007-07-27 10:30:00,19.18,19.24,19.17,19.24,21700.0,19.1799,19.2399,19.1699,19.2399,21700.0
2007-07-27 10:35:00,19.24,19.27,19.2,19.2,57700.0,19.2399,19.2699,19.1999,19.1999,57700.0
2007-07-27 10:40:00,19.22,19.25,19.17,19.24,13600.0,19.2199,19.2499,19.1699,19.2399,13600.0
2007-07-27 10:45:00,19.24,19.24,19.18,19.2,6900.0,19.2399,19.2399,19.1799,19.1999,6900.0
2007-07-27 10:50:00,19.2,19.25,19.2,19.21,235200.0,19.1999,19.2499,19.1999,19.2099,235200.0
2007-07-27 10:55:00,19.21,19.22,19.2,19.21,9900.0,19.2099,19.2199,19.1999,19.2099,9900.0
2007-07-27 11:00:00,19.2,19.24,19.2,19.22,11900.0,19.1999,19.2399,19.1999,19.2199,11900.0
2007-07-27 11:05:00,19.22,19.37,19.22,19.35,38500.0,19.2199,19.3699,19.2199,19.3499,38500.0
2007-07-27 11:10:00,19.35,19.35,19.25,19.25,2500.0,19.3499,19.3499,19.2499,19.2499,2500.0
2007-07-27 11:15:00,19.26,19.26,19.18,19.22,13000.0,19.2599,19.2599,19.1799,19.2199,13000.0
2007-07-27 11:20:00,19.21,19.21,19.05,19.12,33900.0,19.2099,19.2099,19.0499,19.1199,33900.0
2007-07-27 11:25:00,19.14,19.18,19.08,19.08,2100.0,19.1399,19.1799,19.0799,19.0799,2100.0
2007-07-27 11:30:00,19.1,19.18,19.1,19.16,4700.0,19.0999,19.1799,19.0999,19.1599,4700.0
2007-07-27 11:35:00,19.16,19.16,19.03,19.07,10800.0,19.1599,19.1599,19.0299,19.0699,10800.0
2007-07-27 11:40:00,19.06,19.1,19.01,19.1,53800.0,19.0599,19.0999,19.0099,19.0999,53800.0
2007-07-27 11:45:00,19.09,19.1,19.05,19.05,25300.0,19.0899,19.0999,19.0499,19.0499,25300.0
2007-07-27 11:50:00,19.05,19.05,18.87,18.87,21900.0,19.0499,19.0499,18.8699,18.8699,21900.0
2007-07-27 11:55:00,18.9,19.06,18.9,19.02,28800.0,18.8999,19.0599,18.8999,19.0199,28800.0
2007-07-27 12:00:00,19.02,19.07,19.0,19.0,110700.0,19.0199,19.0699,18.9999,18.9999,110700.0
2007-07-27 12:05:00,19.0,19.08,19.0,19.0,18200.0,18.9999,19.0799,18.9999,18.9999,18200.0
2007-07-27 12:10:00,19.0,19.03,18.99,19.03,4900.0,18.9999,19.0299,18.9899,19.0299,4900.0
2007-07-27 12:15:00,19.05,19.07,19.03,19.05,3500.0,19.0499,19.0699,19.0299,19.0499,3500.0
2007-07-27 12:20:00,19.04,19.06,19.04,19.04,2600.0,19.0399,19.0599,19.0399,19.0399,2600.0
2007-07-27 12:25:00,19.04,19.05,18.98,19.04,16200.0,19.0399,19.0499,18.9799,19.0399,16200.0
2007-07-27 12:30:00,19.04,19.06,18.83,18.83,19100.0,19.0399,19.0599,18.8299,18.8299,19100.0
2007-07-27 12:35:00,18.83,18.92,18.8,18.92,9700.0,18.8299,18.9199,18.7999,18.9199,9700.0
2007-07-27 12:40:00,18.94,19.08,18.94,19.06,10600.0,18.9399,19.0799,18.9399,19.0599,10600.0
2007-07-27 12:45:00,19.06,19.06,18.94,18.96,6200.0,19.0599,19.0599,18.9399,18.9599,6200.0
2007-07-27 12:50:00,18.97,19.06,18.97,19.05,6200.0,18.9699,19.0599,18.9699,19.0499,6200.0
2007-07-27 12:55:00,19.07,19.08,18.99,18.99,2800.0,19.0699,19.0799,18.9899,18.9899,2800.0
2007-07-27 13:00:00,18.96,18.96,18.88,18.95,5000.0,18.9599,18.9599,18.8799,18.9499,5000.0
2007-07-27 13:05:00,18.97,19.05,18.96,19.05,8700.0,18.9699,19.0499,18.9599,19.0499,8700.0
2007-07-27 13:10:00,19.07,19.07,19.01,19.04,7100.0,19.0699,19.0699,19.0099,19.0399,7100.0
2007-07-27 13:15:00,19.05,19.08,19.05,19.06,3600.0,19.0499,19.0799,19.0499,19.0599,3600.0
2007-07-27 13:20:00,19.05,19.1,19.05,19.1,11800.0,19.0499,19.0999,19.0499,19.0999,11800.0
2007-07-27 13:25:00,19.09,19.09,19.03,19.03,2300.0,19.0899,19.0899,19.0299,19.0299,2300.0
2007-07-27 13:30:00,19.0,19.01,18.96,18.96,3000.0,18.9999,19.0099,18.9599,18.9599,3000.0
2007-07-27 13:35:00,18.97,19.02,18.97,19.02,5700.0,18.9699,19.0199,18.9699,19.0199,5700.0
2007-07-27 13:40:00,19.02,19.07,19.02,19.07,3900.0,19.0199,19.0699,19.0199,19.0699,3900.0
2007-07-27 13:45:00,19.07,19.1,18.98,18.98,9200.0,19.0699,19.0999,18.9799,18.9799,9200.0
2007-07-27 13:50:00,18.98,19.09,18.98,19.07,4900.0,18.9799,19.0899,18.9799,19.0699,4900.0
2007-07-27 13:55:00,19.06,19.08,19.03,19.03,3600.0,19.0599,19.0799,19.0299,19.0299,3600.0
2007-07-27 14:00:00,19.02,19.02,18.94,18.97,14400.0,19.0199,19.0199,18.9399,18.9699,14400.0
2007-07-27 14:05:00,18.97,19.04,18.96,19.01,8900.0,18.9699,19.0399,18.9599,19.0099,8900.0
2007-07-27 14:10:00,19.0,19.01,18.89,18.89,3900.0,18.9999,19.0099,18.8899,18.8899,3900.0
2007-07-27 14:15:00,18.88,18.99,18.87,18.98,7400.0,18.8799,18.9899,18.8699,18.9799,7400.0
2007-07-27 14:20:00,18.89,18.89,18.88,18.89,2900.0,18.8899,18.8899,18.8799,18.8899,2900.0
2007-07-27 14:25:00,18.88,18.9,18.88,18.88,8900.0,18.8799,18.8999,18.8799,18.8799,8900.0
2007-07-27 14:30:00,18.88,18.94,18.88,18.94,8100.0,18.8799,18.9399,18.8799,18.9399,8100.0
2007-07-27 14:35:00,18.94,18.94,18.82,18.86,8600.0,18.9399,18.9399,18.8199,18.8599,8600.0
2007-07-27 14:40:00,18.86,18.92,18.84,18.88,52900.0,18.8599,18.9199,18.8399,18.8799,52900.0
2007-07-27 14:45:00,18.9,19.0,18.9,18.97,8000.0,18.8999,18.9999,18.8999,18.9699,8000.0
2007-07-27 14:50:00,18.96,19.01,18.91,18.97,4400.0,18.9599,19.0099,18.9099,18.9699,4400.0
2007-07-27 14:55:00,18.97,19.01,18.91,18.91,6000.0,18.9699,19.0099,18.9099,18.9099,6000.0
2007-07-27 15:00:00,18.9,18.94,18.8,18.85,24500.0,18.8999,18.9399,18.7999,18.8499,24500.0
2007-07-27 15:05:00,18.85,18.95,18.82,18.84,11200.0,18.8499,18.9499,18.8199,18.8399,11200.0
2007-07-27 15:10:00,18.84,18.9,18.81,18.86,12200.0,18.8399,18.8999,18.8099,18.8599,12200.0
2007-07-27 15:15:00,18.85,18.86,18.77,18.83,24900.0,18.8499,18.8599,18.7699,18.8299,24900.0
2007-07-27 15:20:00,18.83,18.84,18.79,18.8,12500.0,18.8299,18.8399,18.7899,18.7999,12500.0
2007-07-27 15:25:00,18.81,18.81,18.79,18.79,7100.0,18.8099,18.8099,18.7899,18.7899,7100.0
2007-07-27 15:30:00,18.79,18.84,18.79,18.8,89300.0,18.7899,18.8399,18.7899,18.7999,89300.0
2007-07-27 15:35:00,18.8,18.8,18.75,18.78,23200.0,18.7999,18.7999,18.7499,18.7799,23200.0
2007-07-27 15:40:00,18.77,18.78,18.65,18.73,28400.0,18.7699,18.7799,18.6499,18.7299,28400.0
2007-07-27 15:45:00,18.72,18.73,18.64,18.65,16100.0,18.7199,18.7299,18.6399,18.6499,16100.0
2007-07-27 15:50:00,18.64,18.8,18.56,18.75,56300.0,18.6399,18.7999,18.5599,18.7499,56300.0
2007-07-27 15:55:00,18.77,18.85,18.59,18.8,86900.0,18.7699,18.8499,18.5899,18.7999,86900.0
2007-07-30 09:30:00,18.74,18.81,18.62,18.67,14000.0,18.7399,18.8099,18.6199,18.6699,14000.0
2007-07-30 09:35:00,18.65,18.79,18.65,18.7,29200.0,18.6499,18.7899,18.6499,18.6999,29200.0
2007-07-30 09:40:00,18.7,18.75,18.67,18.69,7900.0,18.6999,18.7499,18.6699,18.6899,7900.0
2007-07-30 09:45:00,18.69,18.91,18.69,18.85,7600.0,18.6899,18.9099,18.6899,18.8499,7600.0
2007-07-30 09:50:00,18.82,18.82,18.67,18.7,4500.0,18.8199,18.8199,18.6699,18.6999,4500.0
2007-07-30 09:55:00,18.67,18.71,18.54,18.54,18300.0,18.6699,18.7099,18.5399,18.5399,18300.0
2007-07-30 10:00:00,18.52,18.72,18.49,18.61,29400.0,18.5199,18.7199,18.4899,18.6099,29400.0
2007-07-30 10:05:00,18.6,18.64,18.48,18.55,15500.0,18.5999,18.6399,18.4799,18.5499,15500.0
2007-07-30 10:10:00,18.57,18.58,18.5,18.56,6700.0,18.5699,18.5799,18.4999,18.5599,6700.0
2007-07-30 10:15:00,18.55,18.66,18.54,18.61,6500.0,18.5499,18.6599,18.5399,18.6099,6500.0
2007-07-30 10:20:00,18.6,18.69,18.6,18.69,9300.0,18.5999,18.6899,18.5999,18.6899,9300.0
2007-07-30 10:25:00,18.7,18.7,18.59,18.63,13900.0,18.6999,18.6999,18.5899,18.6299,13900.0
2007-07-30 10:30:00,18.62,18.66,18.6,18.65,8600.0,18.6199,18.6599,18.5999,18.6499,8600.0
2007-07-30 10:35:00,18.65,18.68,18.61,18.64,15900.0,18.6499,18.6799,18.6099,18.6399,15900.0
2007-07-30 10:40:00,18.63,18.65,18.57,18.61,37000.0,18.6299,18.6499,18.5699,18.6099,37000.0
2007-07-30 10:45:00,18.61,18.61,18.54,18.55,3400.0,18.6099,18.6099,18.5399,18.5499,3400.0
2007-07-30 10:50:00,18.54,18.54,18.43,18.51,19200.0,18.5399,18.5399,18.4299,18.5099,19200.0
2007-07-30 10:55:00,18.5,18.55,18.45,18.53,10400.0,18.4999,18.5499,18.4499,18.5299,10400.0
2007-07-30 11:00:00,18.53,18.59,18.51,18.51,7400.0,18.5299,18.5899,18.5099,18.5099,7400.0
2007-07-30 11:05:00,18.49,18.49,18.42,18.43,8100.0,18.4899,18.4899,18.4199,18.4299,8100.0
2007-07-30 11:10:00,18.43,18.43,18.4,18.42,10400.0,18.4299,18.4299,18.3999,18.4199,10400.0
2007-07-30 11:15:00,18.43,18.43,18.31,18.36,32700.0,18.4299,18.4299,18.3099,18.3599,32700.0
2007-07-30 11:20:00,18.33,18.38,18.33,18.36,7000.0,18.3299,18.3799,18.3299,18.3599,7000.0
2007-07-30 11:25:00,18.36,18.43,18.36,18.42,5600.0,18.3599,18.4299,18.3599,18.4199,5600.0
2007-07-30 11:30:00,18.42,18.43,18.32,18.33,13200.0,18.4199,18.4299,18.3199,18.3299,13200.0
2007-07-30 11:35:00,18.33,18.36,18.32,18.33,10900.0,18.3299,18.3599,18.3199,18.3299,10900.0
2007-07-30 11:40:00,18.31,18.37,18.28,18.36,15700.0,18.3099,18.3699,18.2799,18.3599,15700.0
2007-07-30 11:45:00,18.35,18.41,18.35,18.38,5400.0,18.3499,18.4099,18.3499,18.3799,5400.0
2007-07-30 11:50:00,18.38,18.45,18.27,18.45,176000.0,18.3799,18.4499,18.2699,18.4499,176000.0
2007-07-30 11:55:00,18.46,18.46,18.35,18.36,7900.0,18.4599,18.4599,18.3499,18.3599,7900.0
2007-07-30 12:00:00,18.36,18.37,18.31,18.35,10000.0,18.3599,18.3699,18.3099,18.3499,10000.0
2007-07-30 12:05:00,18.37,18.44,18.36,18.36,15900.0,18.3699,18.4399,18.3599,18.3599,15900.0
2007-07-30 12:10:00,18.34,18.36,18.18,18.23,92700.0,18.3399,18.3599,18.1799,18.2299,92700.0
2007-07-30 12:15:00,18.22,18.35,18.22,18.32,11100.0,18.2199,18.3499,18.2199,18.3199,11100.0
2007-07-30 12:20:00,18.33,18.33,18.29,18.3,5700.0,18.3299,18.3299,18.2899,18.2999,5700.0
2007-07-30 12:25:00,18.31,18.33,18.31,18.31,5500.0,18.3099,18.3299,18.3099,18.3099,5500.0
2007-07-30 12:30:00,18.33,18.33,18.29,18.3,12900.0,18.3299,18.3299,18.2899,18.2999,12900.0
2007-07-30 12:35:00,18.3,18.3,18.28,18.29,8400.0,18.2999,18.2999,18.2799,18.2899,8400.0
2007-07-30 12:40:00,18.3,18.33,18.29,18.29,12400.0,18.2999,18.3299,18.2899,18.2899,12400.0
2007-07-30 12:45:00,18.28,18.3,18.27,18.3,5300.0,18.2799,18.2999,18.2699,18.2999,5300.0
2007-07-30 12:50:00,18.3,18.31,18.27,18.29,18500.0,18.2999,18.3099,18.2699,18.2899,18500.0
2007-07-30 12:55:00,18.3,18.3,18.25,18.28,15200.0,18.2999,18.2999,18.2499,18.2799,15200.0
2007-07-30 13:00:00,18.26,18.32,18.26,18.3,18400.0,18.2599,18.3199,18.2599,18.2999,18400.0
2007-07-30 13:05:00,18.29,18.33,18.29,18.31,38200.0,18.2899,18.3299,18.2899,18.3099,38200.0
2007-07-30 13:10:00,18.32,18.32,18.27,18.27,7900.0,18.3199,18.3199,18.2699,18.2699,7900.0
2007-07-30 13:15:00,18.28,18.29,18.27,18.29,7400.0,18.2799,18.2899,18.2699,18.2899,7400.0
2007-07-30 13:20:00,18.3,18.3,18.29,18.29,28900.0,18.2999,18.2999,18.2899,18.2899,28900.0
2007-07-30 13:25:00,18.29,18.29,18.28,18.28,8600.0,18.2899,18.2899,18.2799,18.2799,8600.0
2007-07-30 13:30:00,18.28,18.3,18.23,18.29,42000.0,18.2799,18.2999,18.2299,18.2899,42000.0
2007-07-30 13:35:00,18.28,18.31,18.27,18.28,10900.0,18.2799,18.3099,18.2699,18.2799,10900.0
2007-07-30 13:40:00,18.28,18.28,18.25,18.27,9200.0,18.2799,18.2799,18.2499,18.2699,9200.0
2007-07-30 13:45:00,18.28,18.29,18.25,18.27,18300.0,18.2799,18.2899,18.2499,18.2699,18300.0
2007-07-30 13:50:00,18.27,18.28,18.21,18.25,15300.0,18.2699,18.2799,18.2099,18.2499,15300.0
2007-07-30 13:55:00,18.24,18.26,18.24,18.26,5000.0,18.2399,18.2599,18.2399,18.2599,5000.0
2007-07-30 14:00:00,18.27,18.29,18.23,18.29,20800.0,18.2699,18.2899,18.2299,18.2899,20800.0
2007-07-30 14:05:00,18.28,18.28,18.21,18.24,23500.0,18.2799,18.2799,18.2099,18.2399,23500.0
2007-07-30 14:10:00,18.24,18.25,18.23,18.23,4200.0,18.2399,18.2499,18.2299,18.2299,4200.0
2007-07-30 14:15:00,18.24,18.25,18.23,18.25,6100.0,18.2399,18.2499,18.2299,18.2499,6100.0
2007-07-30 14:20:00,18.24,18.25,18.23,18.25,13300.0,18.2399,18.2499,18.2299,18.2499,13300.0
2007-07-30 14:25:00,18.23,18.23,18.21,18.21,13000.0,18.2299,18.2299,18.2099,18.2099,13000.0
2007-07-30 14:30:00,18.22,18.25,18.21,18.22,29400.0,18.2199,18.2499,18.2099,18.2199,29400.0
2007-07-30 14:35:00,18.22,18.23,18.22,18.23,4000.0,18.2199,18.2299,18.2199,18.2299,4000.0
2007-07-30 14:40:00,18.23,18.28,18.23,18.26,35500.0,18.2299,18.2799,18.2299,18.2599,35500.0
2007-07-30 14:45:00,18.24,18.3,18.2,18.28,124700.0,18.2399,18.2999,18.1999,18.2799,124700.0
2007-07-30 14:50:00,18.3,18.31,18.3,18.31,10100.0,18.2999,18.3099,18.2999,18.3099,10100.0
2007-07-30 14:55:00,18.31,18.31,18.29,18.31,11200.0,18.3099,18.3099,18.2899,18.3099,11200.0
2007-07-30 15:00:00,18.3,18.38,18.28,18.38,31000.0,18.2999,18.3799,18.2799,18.3799,31000.0
2007-07-30 15:05:00,18.38,18.38,18.34,18.35,15700.0,18.3799,18.3799,18.3399,18.3499,15700.0
2007-07-30 15:10:00,18.35,18.35,18.34,18.34,6100.0,18.3499,18.3499,18.3399,18.3399,6100.0
2007-07-30 15:15:00,18.34,18.35,18.32,18.32,17500.0,18.3399,18.3499,18.3199,18.3199,17500.0
2007-07-30 15:20:00,18.33,18.33,18.31,18.33,33600.0,18.3299,18.3299,18.3099,18.3299,33600.0
2007-07-30 15:25:00,18.33,18.39,18.33,18.35,25100.0,18.3299,18.3899,18.3299,18.3499,25100.0
2007-07-30 15:30:00,18.35,18.39,18.33,18.39,9700.0,18.3499,18.3899,18.3299,18.3899,9700.0
2007-07-30 15:35:00,18.39,18.46,18.39,18.46,8900.0,18.3899,18.4599,18.3899,18.4599,8900.0
2007-07-30 15:40:00,18.45,18.45,18.33,18.34,24400.0,18.4499,18.4499,18.3299,18.3399,24400.0
2007-07-30 15:45:00,18.33,18.37,18.3,18.37,37200.0,18.3299,18.3699,18.2999,18.3699,37200.0
2007-07-30 15:50:00,18.36,18.51,18.35,18.49,76500.0,18.3599,18.5099,18.3499,18.4899,76500.0
2007-07-30 15:55:00,18.5,18.73,18.49,18.58,279000.0,18.4999,18.7299,18.4899,18.5799,279000.0
2007-07-31 09:30:00,18.73,18.89,18.67,18.78,22700.0,18.7299,18.8899,18.6699,18.7799,22700.0
2007-07-31 09:35:00,18.74,18.79,18.54,18.56,17900.0,18.7399,18.7899,18.5399,18.5599,17900.0
2007-07-31 09:40:00,18.57,18.75,18.53,18.54,31500.0,18.5699,18.7499,18.5299,18.5399,31500.0
2007-07-31 09:45:00,18.54,18.57,18.41,18.44,14200.0,18.5399,18.5699,18.4099,18.4399,14200.0
2007-07-31 09:50:00,18.41,18.52,18.41,18.5,8800.0,18.4099,18.5199,18.4099,18.4999,8800.0
2007-07-31 09:55:00,18.5,18.81,18.5,18.64,18800.0,18.4999,18.8099,18.4999,18.6399,18800.0
2007-07-31 10:00:00,18.64,18.7,18.58,18.7,11500.0,18.6399,18.6999,18.5799,18.6999,11500.0
2007-07-31 10:05:00,18.7,18.75,18.65,18.75,12600.0,18.6999,18.7499,18.6499,18.7499,12600.0
2007-07-31 10:10:00,18.76,18.79,18.58,18.58,24500.0,18.7599,18.7899,18.5799,18.5799,24500.0
2007-07-31 10:15:00,18.56,18.61,18.54,18.61,16100.0,18.5599,18.6099,18.5399,18.6099,16100.0
2007-07-31 10:20:00,18.6,18.6,18.45,18.54,47500.0,18.5999,18.5999,18.4499,18.5399,47500.0
2007-07-31 10:25:00,18.54,18.54,18.43,18.43,12100.0,18.5399,18.5399,18.4299,18.4299,12100.0
2007-07-31 10:30:00,18.43,18.44,18.41,18.44,8100.0,18.4299,18.4399,18.4099,18.4399,8100.0
2007-07-31 10:35:00,18.43,18.45,18.37,18.37,11100.0,18.4299,18.4499,18.3699,18.3699,11100.0
2007-07-31 10:40:00,18.37,18.42,18.34,18.34,21700.0,18.3699,18.4199,18.3399,18.3399,21700.0
2007-07-31 10:45:00,18.34,18.37,18.25,18.34,60500.0,18.3399,18.3699,18.2499,18.3399,60500.0
2007-07-31 10:50:00,18.34,18.34,18.1,18.1,22100.0,18.3399,18.3399,18.0999,18.0999,22100.0
2007-07-31 10:55:00,18.11,18.14,18.08,18.11,13900.0,18.1099,18.1399,18.0799,18.1099,13900.0
2007-07-31 11:00:00,18.09,18.12,18.09,18.12,64200.0,18.0899,18.1199,18.0899,18.1199,64200.0
2007-07-31 11:05:00,18.11,18.13,18.0,18.01,36100.0,18.1099,18.1299,17.9999,18.0099,36100.0
2007-07-31 11:10:00,18.02,18.1,18.0,18.06,23800.0,18.0199,18.0999,17.9999,18.0599,23800.0
2007-07-31 11:15:00,18.05,18.05,17.91,17.92,39300.0,18.0499,18.0499,17.9099,17.9199,39300.0
2007-07-31 11:20:00,17.91,18.04,17.75,18.01,113900.0,17.9099,18.0399,17.7499,18.0099,113900.0
2007-07-31 11:25:00,18.02,18.02,17.9,17.91,31000.0,18.0199,18.0199,17.8999,17.9099,31000.0
2007-07-31 11:30:00,17.91,18.07,17.91,18.04,18700.0,17.9099,18.0699,17.9099,18.0399,18700.0
2007-07-31 11:35:00,18.04,18.04,17.98,18.01,27700.0,18.0399,18.0399,17.9799,18.0099,27700.0
2007-07-31 11:40:00,18.02,18.1,17.96,18.1,117300.0,18.0199,18.0999,17.9599,18.0999,117300.0
2007-07-31 11:45:00,17.98,18.05,17.98,18.03,13600.0,17.9799,18.0499,17.9799,18.0299,13600.0
2007-07-31 11:50:00,18.03,18.15,18.03,18.09,23200.0,18.0299,18.1499,18.0299,18.0899,23200.0
2007-07-31 11:55:00,18.09,18.12,18.08,18.08,19800.0,18.0899,18.1199,18.0799,18.0799,19800.0
2007-07-31 12:00:00,18.09,18.09,18.02,18.05,21300.0,18.0899,18.0899,18.0199,18.0499,21300.0
2007-07-31 12:05:00,18.05,18.15,18.05,18.14,22600.0,18.0499,18.1499,18.0499,18.1399,22600.0
2007-07-31 12:10:00,18.15,18.16,18.14,18.16,7700.0,18.1499,18.1599,18.1399,18.1599,7700.0
2007-07-31 12:15:00,18.17,18.17,18.1,18.12,38700.0,18.1699,18.1699,18.0999,18.1199,38700.0
2007-07-31 12:20:00,18.13,18.13,18.1,18.1,10100.0,18.1299,18.1299,18.0999,18.0999,10100.0
2007-07-31 12:25:00,18.1,18.11,18.1,18.11,12500.0,18.0999,18.1099,18.0999,18.1099,12500.0
2007-07-31 12:30:00,18.09,18.11,18.07,18.09,26400.0,18.0899,18.1099,18.0699,18.0899,26400.0
2007-07-31 12:35:00,18.1,18.13,18.08,18.13,8700.0,18.0999,18.1299,18.0799,18.1299,8700.0
2007-07-31 12:40:00,18.13,18.14,18.13,18.13,3100.0,18.1299,18.1399,18.1299,18.1299,3100.0
2007-07-31 12:45:00,18.13,18.13,18.09,18.09,12900.0,18.1299,18.1299,18.0899,18.0899,12900.0
2007-07-31 12:50:00,18.09,18.09,18.07,18.08,8800.0,18.0899,18.0899,18.0699,18.0799,8800.0
2007-07-31 12:55:00,18.08,18.1,18.08,18.1,6200.0,18.0799,18.0999,18.0799,18.0999,6200.0
2007-07-31 13:00:00,18.11,18.12,18.1,18.1,14600.0,18.1099,18.1199,18.0999,18.0999,14600.0
2007-07-31 13:05:00,18.11,18.11,18.0,18.0,15900.0,18.1099,18.1099,17.9999,17.9999,15900.0
2007-07-31 13:10:00,18.0,18.11,18.0,18.05,13400.0,17.9999,18.1099,17.9999,18.0499,13400.0
2007-07-31 13:15:00,18.04,18.04,17.91,17.96,14900.0,18.0399,18.0399,17.9099,17.9599,14900.0
2007-07-31 13:20:00,17.95,18.0,17.95,17.99,6000.0,17.9499,17.9999,17.9499,17.9899,6000.0
2007-07-31 13:25:00,17.99,18.0,17.97,17.98,6700.0,17.9899,17.9999,17.9699,17.9799,6700.0
2007-07-31 13:30:00,17.97,17.98,17.9,17.98,35700.0,17.9699,17.9799,17.8999,17.9799,35700.0
2007-07-31 13:35:00,17.97,17.97,17.9,17.9,8900.0,17.9699,17.9699,17.8999,17.8999,8900.0
2007-07-31 13:40:00,17.91,17.92,17.86,17.86,11200.0,17.9099,17.9199,17.8599,17.8599,11200.0
2007-07-31 13:45:00,17.85,17.89,17.82,17.87,37600.0,17.8499,17.8899,17.8199,17.8699,37600.0
2007-07-31 13:50:00,17.87,17.87,17.84,17.85,15100.0,17.8699,17.8699,17.8399,17.8499,15100.0
2007-07-31 13:55:00,17.85,17.89,17.83,17.88,23500.0,17.8499,17.8899,17.8299,17.8799,23500.0
2007-07-31 14:00:00,17.87,17.91,17.85,17.91,26700.0,17.8699,17.9099,17.8499,17.9099,26700.0
2007-07-31 14:05:00,17.91,17.91,17.84,17.84,22000.0,17.9099,17.9099,17.8399,17.8399,22000.0
2007-07-31 14:10:00,17.83,17.84,17.78,17.8,16900.0,17.8299,17.8399,17.7799,17.7999,16900.0
2007-07-31 14:15:00,17.79,17.94,17.78,17.94,31300.0,17.7899,17.9399,17.7799,17.9399,31300.0
2007-07-31 14:20:00,17.94,17.94,17.8,17.83,35800.0,17.9399,17.9399,17.7999,17.8299,35800.0
2007-07-31 14:25:00,17.82,17.84,17.8,17.8,16600.0,17.8199,17.8399,17.7999,17.7999,16600.0
2007-07-31 14:30:00,17.8,17.8,17.76,17.77,28400.0,17.7999,17.7999,17.7599,17.7699,28400.0
2007-07-31 14:35:00,17.76,17.79,17.75,17.79,35600.0,17.7599,17.7899,17.7499,17.7899,35600.0
2007-07-31 14:40:00,17.79,17.82,17.79,17.81,23100.0,17.7899,17.8199,17.7899,17.8099,23100.0
2007-07-31 14:45:00,17.8,17.83,17.8,17.83,31500.0,17.7999,17.8299,17.7999,17.8299,31500.0
2007-07-31 14:50:00,17.81,17.82,17.79,17.8,9500.0,17.8099,17.8199,17.7899,17.7999,9500.0
2007-07-31 14:55:00,17.8,17.81,17.8,17.81,6700.0,17.7999,17.8099,17.7999,17.8099,6700.0
2007-07-31 15:00:00,17.8,17.85,17.8,17.84,42300.0,17.7999,17.8499,17.7999,17.8399,42300.0
2007-07-31 15:05:00,17.84,17.84,17.8,17.8,20000.0,17.8399,17.8399,17.7999,17.7999,20000.0
2007-07-31 15:10:00,17.81,17.81,17.8,17.8,7300.0,17.8099,17.8099,17.7999,17.7999,7300.0
2007-07-31 15:15:00,17.81,17.81,17.74,17.75,45900.0,17.8099,17.8099,17.7399,17.7499,45900.0
2007-07-31 15:20:00,17.75,17.75,17.68,17.7,29700.0,17.7499,17.7499,17.6799,17.6999,29700.0
2007-07-31 15:25:00,17.7,17.76,17.67,17.75,74400.0,17.6999,17.7599,17.6699,17.7499,74400.0
2007-07-31 15:30:00,17.75,17.84,17.75,17.81,84800.0,17.7499,17.8399,17.7499,17.8099,84800.0
2007-07-31 15:35:00,17.8,17.84,17.69,17.72,73100.0,17.7999,17.8399,17.6899,17.7199,73100.0
2007-07-31 15:40:00,17.72,17.75,17.68,17.7,68700.0,17.7199,17.7499,17.6799,17.6999,68700.0
2007-07-31 15:45:00,17.7,17.7,17.45,17.64,88000.0,17.6999,17.6999,17.4499,17.6399,88000.0
2007-07-31 15:50:00,17.63,17.84,17.6,17.67,154600.0,17.6299,17.8399,17.5999,17.6699,154600.0
2007-07-31 15:55:00,17.67,17.68,17.56,17.62,78800.0,17.6699,17.6799,17.5599,17.6199,78800.0
2007-08-01 09:30:00,17.55,17.57,17.36,17.45,21500.0,17.5499,17.5699,17.3599,17.4499,21500.0
2007-08-01 09:35:00,17.46,17.48,17.33,17.33,14500.0,17.4599,17.4799,17.3299,17.3299,14500.0
2007-08-01 09:40:00,17.33,17.34,17.25,17.28,56400.0,17.3299,17.3399,17.2499,17.2799,56400.0
2007-08-01 09:45:00,17.28,17.48,17.26,17.38,48800.0,17.2799,17.4799,17.2599,17.3799,48800.0
2007-08-01 09:50:00,17.37,17.5,17.28,17.5,17700.0,17.3699,17.4999,17.2799,17.4999,17700.0
2007-08-01 09:55:00,17.5,17.5,17.26,17.3,31800.0,17.4999,17.4999,17.2599,17.2999,31800.0
2007-08-01 10:00:00,17.32,17.4,17.27,17.29,22900.0,17.3199,17.3999,17.2699,17.2899,22900.0
2007-08-01 10:05:00,17.29,17.3,17.21,17.23,45200.0,17.2899,17.2999,17.2099,17.2299,45200.0
2007-08-01 10:10:00,17.22,17.27,17.2,17.26,30600.0,17.2199,17.2699,17.1999,17.2599,30600.0
2007-08-01 10:15:00,17.26,17.35,17.25,17.34,30600.0,17.2599,17.3499,17.2499,17.3399,30600.0
2007-08-01 10:20:00,17.34,17.44,17.24,17.34,79700.0,17.3399,17.4399,17.2399,17.3399,79700.0
2007-08-01 10:25:00,17.3,17.37,17.23,17.36,35300.0,17.2999,17.3699,17.2299,17.3599,35300.0
2007-08-01 10:30:00,17.36,17.37,17.24,17.32,61300.0,17.3599,17.3699,17.2399,17.3199,61300.0
2007-08-01 10:35:00,17.32,17.35,17.21,17.3,52200.0,17.3199,17.3499,17.2099,17.2999,52200.0
2007-08-01 10:40:00,17.29,17.4,17.27,17.31,10200.0,17.2899,17.3999,17.2699,17.3099,10200.0
2007-08-01 10:45:00,17.3,17.37,17.22,17.37,13300.0,17.2999,17.3699,17.2199,17.3699,13300.0
2007-08-01 10:50:00,17.39,17.43,17.24,17.26,11900.0,17.3899,17.4299,17.2399,17.2599,11900.0
2007-08-01 10:55:00,17.26,17.26,17.18,17.18,22000.0,17.2599,17.2599,17.1799,17.1799,22000.0
2007-08-01 11:00:00,17.19,17.27,17.15,17.22,46700.0,17.1899,17.2699,17.1499,17.2199,46700.0
2007-08-01 11:05:00,17.22,17.23,17.16,17.18,19400.0,17.2199,17.2299,17.1599,17.1799,19400.0
2007-08-01 11:10:00,17.18,17.21,17.16,17.18,25500.0,17.1799,17.2099,17.1599,17.1799,25500.0
2007-08-01 11:15:00,17.17,17.49,17.14,17.49,62200.0,17.1699,17.4899,17.1399,17.4899,62200.0
2007-08-01 11:20:00,17.49,17.49,17.33,17.42,10500.0,17.4899,17.4899,17.3299,17.4199,10500.0
2007-08-01 11:25:00,17.42,17.45,17.38,17.39,8600.0,17.4199,17.4499,17.3799,17.3899,8600.0
2007-08-01 11:30:00,17.4,17.57,17.39,17.57,18100.0,17.3999,17.5699,17.3899,17.5699,18100.0
2007-08-01 11:35:00,17.58,17.71,17.56,17.7,11000.0,17.5799,17.7099,17.5599,17.6999,11000.0
2007-08-01 11:40:00,17.7,17.72,17.6,17.68,15100.0,17.6999,17.7199,17.5999,17.6799,15100.0
2007-08-01 11:45:00,17.66,17.69,17.58,17.58,16600.0,17.6599,17.6899,17.5799,17.5799,16600.0
2007-08-01 11:50:00,17.59,17.61,17.57,17.58,11000.0,17.5899,17.6099,17.5699,17.5799,11000.0
2007-08-01 11:55:00,17.58,17.72,17.57,17.71,17100.0,17.5799,17.7199,17.5699,17.7099,17100.0
2007-08-01 12:00:00,17.7,17.71,17.64,17.64,3200.0,17.6999,17.7099,17.6399,17.6399,3200.0
2007-08-01 12:05:00,17.63,17.63,17.44,17.49,28400.0,17.6299,17.6299,17.4399,17.4899,28400.0
2007-08-01 12:10:00,17.5,17.6,17.43,17.44,51300.0,17.4999,17.5999,17.4299,17.4399,51300.0
2007-08-01 12:15:00,17.45,17.47,17.44,17.46,19200.0,17.4499,17.4699,17.4399,17.4599,19200.0
2007-08-01 12:20:00,17.46,17.46,17.43,17.45,12300.0,17.4599,17.4599,17.4299,17.4499,12300.0
2007-08-01 12:25:00,17.44,17.45,17.22,17.3,62400.0,17.4399,17.4499,17.2199,17.2999,62400.0
2007-08-01 12:30:00,17.3,17.3,17.12,17.14,184200.0,17.2999,17.2999,17.1199,17.1399,184200.0
2007-08-01 12:35:00,17.15,17.32,17.15,17.29,15600.0,17.1499,17.3199,17.1499,17.2899,15600.0
2007-08-01 12:40:00,17.3,17.31,17.28,17.3,14400.0,17.2999,17.3099,17.2799,17.2999,14400.0
2007-08-01 12:45:00,17.3,17.3,17.29,17.29,23400.0,17.2999,17.2999,17.2899,17.2899,23400.0
2007-08-01 12:50:00,17.3,17.3,17.13,17.19,134800.0,17.2999,17.2999,17.1299,17.1899,134800.0
2007-08-01 12:55:00,17.22,17.23,17.15,17.15,32400.0,17.2199,17.2299,17.1499,17.1499,32400.0
2007-08-01 13:00:00,17.16,17.17,17.0,17.01,86200.0,17.1599,17.1699,16.9999,17.0099,86200.0
2007-08-01 13:05:00,17.0,17.03,16.84,16.93,50200.0,16.9999,17.0299,16.8399,16.9299,50200.0
2007-08-01 13:10:00,16.9,16.91,16.81,16.81,31300.0,16.8999,16.9099,16.8099,16.8099,31300.0
2007-08-01 13:15:00,16.8,16.94,16.8,16.86,28800.0,16.7999,16.9399,16.7999,16.8599,28800.0
2007-08-01 13:20:00,16.88,16.89,16.78,16.78,30300.0,16.8799,16.8899,16.7799,16.7799,30300.0
2007-08-01 13:25:00,16.78,16.83,16.68,16.7,53300.0,16.7799,16.8299,16.6799,16.6999,53300.0
2007-08-01 13:30:00,16.71,16.84,16.7,16.82,25700.0,16.7099,16.8399,16.6999,16.8199,25700.0
2007-08-01 13:35:00,16.83,16.83,16.78,16.81,7300.0,16.8299,16.8299,16.7799,16.8099,7300.0
2007-08-01 13:40:00,16.82,16.92,16.8,16.84,36500.0,16.8199,16.9199,16.7999,16.8399,36500.0
2007-08-01 13:45:00,16.84,16.88,16.81,16.86,28800.0,16.8399,16.8799,16.8099,16.8599,28800.0
2007-08-01 13:50:00,16.86,16.86,16.78,16.79,40100.0,16.8599,16.8599,16.7799,16.7899,40100.0
2007-08-01 13:55:00,16.8,16.84,16.69,16.7,70200.0,16.7999,16.8399,16.6899,16.6999,70200.0
2007-08-01 14:00:00,16.7,16.71,16.57,16.67,111900.0,16.6999,16.7099,16.5699,16.6699,111900.0
2007-08-01 14:05:00,16.67,16.7,16.56,16.65,28100.0,16.6699,16.6999,16.5599,16.6499,28100.0
2007-08-01 14:10:00,16.65,16.65,16.48,16.58,57900.0,16.6499,16.6499,16.4799,16.5799,57900.0
2007-08-01 14:15:00,16.59,16.62,16.51,16.6,45000.0,16.5899,16.6199,16.5099,16.5999,45000.0
2007-08-01 14:20:00,16.63,16.67,16.55,16.57,80500.0,16.6299,16.6699,16.5499,16.5699,80500.0
2007-08-01 14:25:00,16.56,16.65,16.55,16.6,24500.0,16.5599,16.6499,16.5499,16.5999,24500.0
2007-08-01 14:30:00,16.62,16.62,16.47,16.5,87000.0,16.6199,16.6199,16.4699,16.4999,87000.0
2007-08-01 14:35:00,16.5,16.5,16.46,16.49,130900.0,16.4999,16.4999,16.4599,16.4899,130900.0
2007-08-01 14:40:00,16.49,16.6,16.38,16.38,194800.0,16.4899,16.5999,16.3799,16.3799,194800.0
2007-08-01 14:45:00,16.36,16.36,16.16,16.2,127200.0,16.3599,16.3599,16.1599,16.1999,127200.0
2007-08-01 14:50:00,16.2,16.37,16.17,16.35,31200.0,16.1999,16.3699,16.1699,16.3499,31200.0
2007-08-01 14:55:00,16.35,16.39,16.22,16.23,35100.0,16.3499,16.3899,16.2199,16.2299,35100.0
2007-08-01 15:00:00,16.23,16.36,16.16,16.36,25600.0,16.2299,16.3599,16.1599,16.3599,25600.0
2007-08-01 15:05:00,16.35,16.36,15.72,15.91,217200.0,16.3499,16.3599,15.7199,15.9099,217200.0
2007-08-01 15:10:00,15.88,16.05,15.83,15.95,112600.0,15.8799,16.0499,15.8299,15.9499,112600.0
2007-08-01 15:15:00,15.95,16.2,15.94,16.17,71200.0,15.9499,16.1999,15.9399,16.1699,71200.0
2007-08-01 15:20:00,16.18,16.39,16.13,16.35,101100.0,16.1799,16.3899,16.1299,16.3499,101100.0
2007-08-01 15:25:00,16.34,16.5,16.34,16.48,86700.0,16.3399,16.4999,16.3399,16.4799,86700.0
2007-08-01 15:30:00,16.48,16.62,16.48,16.59,81300.0,16.4799,16.6199,16.4799,16.5899,81300.0
2007-08-01 15:35:00,16.59,16.65,16.5,16.64,91200.0,16.5899,16.6499,16.4999,16.6399,91200.0
2007-08-01 15:40:00,16.64,16.77,16.6,16.75,188200.0,16.6399,16.7699,16.5999,16.7499,188200.0
2007-08-01 15:45:00,16.75,16.77,16.67,16.69,100300.0,16.7499,16.7699,16.6699,16.6899,100300.0
2007-08-01 15:50:00,16.71,16.83,16.65,16.8,168300.0,16.7099,16.8299,16.6499,16.7999,168300.0
2007-08-01 15:55:00,16.8,16.94,16.75,16.76,203000.0,16.7999,16.9399,16.7499,16.7599,203000.0
2007-08-02 09:30:00,16.72,16.91,16.55,16.91,26200.0,16.7199,16.9099,16.5499,16.9099,26200.0
2007-08-02 09:35:00,16.88,17.11,16.88,17.01,51800.0,16.8799,17.1099,16.8799,17.0099,51800.0
2007-08-02 09:40:00,17.03,17.09,17.0,17.07,30800.0,17.0299,17.0899,16.9999,17.0699,30800.0
2007-08-02 09:45:00,17.07,17.18,17.0,17.04,39000.0,17.0699,17.1799,16.9999,17.0399,39000.0
2007-08-02 09:50:00,17.05,17.25,17.05,17.25,53300.0,17.0499,17.2499,17.0499,17.2499,53300.0
2007-08-02 09:55:00,17.24,17.35,17.19,17.29,89400.0,17.2399,17.3499,17.1899,17.2899,89400.0
2007-08-02 10:00:00,17.28,17.28,17.06,17.18,60100.0,17.2799,17.2799,17.0599,17.1799,60100.0
2007-08-02 10:05:00,17.19,17.32,17.1,17.1,109600.0,17.1899,17.3199,17.0999,17.0999,109600.0
2007-08-02 10:10:00,17.1,17.12,17.05,17.05,68600.0,17.0999,17.1199,17.0499,17.0499,68600.0
2007-08-02 10:15:00,17.07,17.11,17.05,17.07,19000.0,17.0699,17.1099,17.0499,17.0699,19000.0
2007-08-02 10:20:00,17.06,17.22,17.05,17.18,8200.0,17.0599,17.2199,17.0499,17.1799,8200.0
2007-08-02 10:25:00,17.19,17.19,16.98,16.99,33700.0,17.1899,17.1899,16.9799,16.9899,33700.0
2007-08-02 10:30:00,17.0,17.18,16.98,17.03,23300.0,16.9999,17.1799,16.9799,17.0299,23300.0
2007-08-02 10:35:00,17.03,17.13,17.02,17.05,7500.0,17.0299,17.1299,17.0199,17.0499,7500.0
2007-08-02 10:40:00,17.04,17.05,16.98,16.99,33300.0,17.0399,17.0499,16.9799,16.9899,33300.0
2007-08-02 10:45:00,16.99,17.02,16.96,17.0,19600.0,16.9899,17.0199,16.9599,16.9999,19600.0
2007-08-02 10:50:00,16.99,17.0,16.91,16.94,27600.0,16.9899,16.9999,16.9099,16.9399,27600.0
2007-08-02 10:55:00,16.92,16.92,16.86,16.9,32000.0,16.9199,16.9199,16.8599,16.8999,32000.0
2007-08-02 11:00:00,16.88,17.0,16.88,17.0,32200.0,16.8799,16.9999,16.8799,16.9999,32200.0
2007-08-02 11:05:00,17.0,17.02,16.94,16.94,33400.0,16.9999,17.0199,16.9399,16.9399,33400.0
2007-08-02 11:10:00,16.94,16.99,16.91,16.99,24500.0,16.9399,16.9899,16.9099,16.9899,24500.0
2007-08-02 11:15:00,16.97,17.06,16.96,17.0,12600.0,16.9699,17.0599,16.9599,16.9999,12600.0
2007-08-02 11:20:00,17.0,17.0,16.98,17.0,6000.0,16.9999,16.9999,16.9799,16.9999,6000.0
2007-08-02 11:25:00,16.99,17.0,16.98,17.0,10600.0,16.9899,16.9999,16.9799,16.9999,10600.0
2007-08-02 11:30:00,16.99,17.0,16.96,17.0,19400.0,16.9899,16.9999,16.9599,16.9999,19400.0
2007-08-02 11:35:00,16.99,17.0,16.96,16.99,58800.0,16.9899,16.9999,16.9599,16.9899,58800.0
2007-08-02 11:40:00,16.98,17.01,16.98,17.0,4900.0,16.9799,17.0099,16.9799,16.9999,4900.0
2007-08-02 11:45:00,17.01,17.05,17.0,17.05,7300.0,17.0099,17.0499,16.9999,17.0499,7300.0
2007-08-02 11:50:00,17.04,17.04,17.0,17.0,24300.0,17.0399,17.0399,16.9999,16.9999,24300.0
2007-08-02 11:55:00,17.0,17.05,16.93,17.04,33400.0,16.9999,17.0499,16.9299,17.0399,33400.0
2007-08-02 12:00:00,17.05,17.05,17.03,17.03,4600.0,17.0499,17.0499,17.0299,17.0299,4600.0
2007-08-02 12:05:00,17.02,17.05,17.0,17.05,15900.0,17.0199,17.0499,16.9999,17.0499,15900.0
2007-08-02 12:10:00,17.05,17.05,17.04,17.05,10100.0,17.0499,17.0499,17.0399,17.0499,10100.0
2007-08-02 12:15:00,17.04,17.06,17.0,17.0,16400.0,17.0399,17.0599,16.9999,16.9999,16400.0
2007-08-02 12:20:00,17.0,17.01,17.0,17.01,4700.0,16.9999,17.0099,16.9999,17.0099,4700.0
2007-08-02 12:25:00,17.01,17.07,17.0,17.07,14800.0,17.0099,17.0699,16.9999,17.0699,14800.0
2007-08-02 12:30:00,17.07,17.1,17.0,17.0,9400.0,17.0699,17.0999,16.9999,16.9999,9400.0
2007-08-02 12:35:00,17.0,17.05,16.97,17.0,9700.0,16.9999,17.0499,16.9699,16.9999,9700.0
2007-08-02 12:40:00,16.99,17.0,16.95,16.99,21800.0,16.9899,16.9999,16.9499,16.9899,21800.0
2007-08-02 12:45:00,16.99,16.99,16.9,16.9,12500.0,16.9899,16.9899,16.8999,16.8999,12500.0
2007-08-02 12:50:00,16.91,16.99,16.9,16.98,8200.0,16.9099,16.9899,16.8999,16.9799,8200.0
2007-08-02 12:55:00,16.99,17.0,16.92,16.99,20900.0,16.9899,16.9999,16.9199,16.9899,20900.0
2007-08-02 13:00:00,16.96,17.04,16.95,16.96,22400.0,16.9599,17.0399,16.9499,16.9599,22400.0
2007-08-02 13:05:00,16.98,17.0,16.96,17.0,26400.0,16.9799,16.9999,16.9599,16.9999,26400.0
2007-08-02 13:10:00,17.0,17.01,17.0,17.0,4600.0,16.9999,17.0099,16.9999,16.9999,4600.0
2007-08-02 13:15:00,17.0,17.02,16.99,17.01,7600.0,16.9999,17.0199,16.9899,17.0099,7600.0
2007-08-02 13:20:00,17.01,17.01,16.99,16.99,5300.0,17.0099,17.0099,16.9899,16.9899,5300.0
2007-08-02 13:25:00,16.99,17.0,16.98,16.99,3800.0,16.9899,16.9999,16.9799,16.9899,3800.0
2007-08-02 13:30:00,16.98,16.99,16.98,16.98,30700.0,16.9799,16.9899,16.9799,16.9799,30700.0
2007-08-02 13:35:00,16.99,16.99,16.97,16.97,12500.0,16.9899,16.9899,16.9699,16.9699,12500.0
2007-08-02 13:40:00,16.97,16.99,16.97,16.99,7500.0,16.9699,16.9899,16.9699,16.9899,7500.0
2007-08-02 13:45:00,17.0,17.0,16.92,16.92,13500.0,16.9999,16.9999,16.9199,16.9199,13500.0
2007-08-02 13:50:00,16.91,17.0,16.91,17.0,23700.0,16.9099,16.9999,16.9099,16.9999,23700.0
2007-08-02 13:55:00,17.0,17.05,16.99,17.05,18400.0,16.9999,17.0499,16.9899,17.0499,18400.0
2007-08-02 14:00:00,17.05,17.15,17.05,17.12,34600.0,17.0499,17.1499,17.0499,17.1199,34600.0
2007-08-02 14:05:00,17.11,17.13,17.08,17.08,15400.0,17.1099,17.1299,17.0799,17.0799,15400.0
2007-08-02 14:10:00,17.05,17.07,16.94,17.06,30300.0,17.0499,17.0699,16.9399,17.0599,30300.0
2007-08-02 14:15:00,17.06,17.06,16.99,16.99,6900.0,17.0599,17.0599,16.9899,16.9899,6900.0
2007-08-02 14:20:00,16.98,17.0,16.98,16.99,6500.0,16.9799,16.9999,16.9799,16.9899,6500.0
2007-08-02 14:25:00,16.99,16.99,16.9,16.93,12700.0,16.9899,16.9899,16.8999,16.9299,12700.0
2007-08-02 14:30:00,16.93,17.01,16.93,17.0,22500.0,16.9299,17.0099,16.9299,16.9999,22500.0
2007-08-02 14:35:00,16.99,17.04,16.96,16.96,27800.0,16.9899,17.0399,16.9599,16.9599,27800.0
2007-08-02 14:40:00,16.96,17.01,16.95,17.01,32300.0,16.9599,17.0099,16.9499,17.0099,32300.0
2007-08-02 14:45:00,17.0,17.0,16.98,17.0,42500.0,16.9999,16.9999,16.9799,16.9999,42500.0
2007-08-02 14:50:00,17.0,17.01,16.99,16.99,8600.0,16.9999,17.0099,16.9899,16.9899,8600.0
2007-08-02 14:55:00,16.99,17.0,16.93,16.97,22800.0,16.9899,16.9999,16.9299,16.9699,22800.0
2007-08-02 15:00:00,16.98,17.0,16.98,17.0,12100.0,16.9799,16.9999,16.9799,16.9999,12100.0
2007-08-02 15:05:00,17.0,17.03,16.99,17.01,27000.0,16.9999,17.0299,16.9899,17.0099,27000.0
2007-08-02 15:10:00,17.03,17.03,16.99,16.99,10600.0,17.0299,17.0299,16.9899,16.9899,10600.0
2007-08-02 15:15:00,16.99,17.0,16.9,16.92,11800.0,16.9899,16.9999,16.8999,16.9199,11800.0
2007-08-02 15:20:00,16.92,16.95,16.9,16.9,11600.0,16.9199,16.9499,16.8999,16.8999,11600.0
2007-08-02 15:25:00,16.9,16.91,16.86,16.88,23600.0,16.8999,16.9099,16.8599,16.8799,23600.0
2007-08-02 15:30:00,16.87,16.94,16.85,16.91,62100.0,16.8699,16.9399,16.8499,16.9099,62100.0
2007-08-02 15:35:00,16.91,16.95,16.84,16.92,32700.0,16.9099,16.9499,16.8399,16.9199,32700.0
2007-08-02 15:40:00,16.93,17.0,16.92,16.95,27500.0,16.9299,16.9999,16.9199,16.9499,27500.0
2007-08-02 15:45:00,16.94,16.95,16.88,16.93,56300.0,16.9399,16.9499,16.8799,16.9299,56300.0
2007-08-02 15:50:00,16.94,16.95,16.88,16.91,57900.0,16.9399,16.9499,16.8799,16.9099,57900.0
2007-08-02 15:55:00,16.91,17.04,16.9,16.91,109200.0,16.9099,17.0399,16.8999,16.9099,109200.0
2007-08-03 09:30:00,14.18,14.5,14.09,14.49,496000.0,14.1799,14.4999,14.0899,14.4899,496000.0
2007-08-03 09:35:00,14.5,15.15,14.48,15.09,683000.0,14.4999,15.1499,14.4799,15.0899,683000.0
2007-08-03 09:40:00,15.05,15.2,14.88,14.9,270000.0,15.0499,15.1999,14.8799,14.8999,270000.0
2007-08-03 09:45:00,14.93,15.28,14.8,15.0,667900.0,14.9299,15.2799,14.7999,14.9999,667900.0
2007-08-03 09:50:00,15.0,15.03,14.8,14.82,351800.0,14.9999,15.0299,14.7999,14.8199,351800.0
2007-08-03 09:55:00,14.82,14.85,14.54,14.64,352400.0,14.8199,14.8499,14.5399,14.6399,352400.0
2007-08-03 10:00:00,14.66,14.8,14.63,14.69,248400.0,14.6599,14.7999,14.6299,14.6899,248400.0
2007-08-03 10:05:00,14.74,14.79,14.63,14.66,164700.0,14.7399,14.7899,14.6299,14.6599,164700.0
2007-08-03 10:10:00,14.66,14.86,14.62,14.7,247400.0,14.6599,14.8599,14.6199,14.6999,247400.0
2007-08-03 10:15:00,14.7,14.92,14.68,14.74,73400.0,14.6999,14.9199,14.6799,14.7399,73400.0
2007-08-03 10:20:00,14.74,14.88,14.7,14.7,63200.0,14.7399,14.8799,14.6999,14.6999,63200.0
2007-08-03 10:25:00,14.73,14.81,14.7,14.71,50700.0,14.7299,14.8099,14.6999,14.7099,50700.0
2007-08-03 10:30:00,14.73,14.76,14.72,14.73,20000.0,14.7299,14.7599,14.7199,14.7299,20000.0
2007-08-03 10:35:00,14.73,14.74,14.69,14.73,61900.0,14.7299,14.7399,14.6899,14.7299,61900.0
2007-08-03 10:40:00,14.73,14.76,14.68,14.75,69300.0,14.7299,14.7599,14.6799,14.7499,69300.0
2007-08-03 10:45:00,14.74,14.78,14.68,14.78,141600.0,14.7399,14.7799,14.6799,14.7799,141600.0
2007-08-03 10:50:00,14.77,14.87,14.65,14.71,251900.0,14.7699,14.8699,14.6499,14.7099,251900.0
2007-08-03 10:55:00,14.71,14.72,14.66,14.7,288700.0,14.7099,14.7199,14.6599,14.6999,288700.0
2007-08-03 11:00:00,14.69,14.7,14.6,14.62,294700.0,14.6899,14.6999,14.5999,14.6199,294700.0
2007-08-03 11:05:00,14.62,14.62,14.49,14.57,299600.0,14.6199,14.6199,14.4899,14.5699,299600.0
2007-08-03 11:10:00,14.57,14.57,14.49,14.5,84000.0,14.5699,14.5699,14.4899,14.4999,84000.0
2007-08-03 11:15:00,14.5,14.53,14.47,14.49,85500.0,14.4999,14.5299,14.4699,14.4899,85500.0
2007-08-03 11:20:00,14.48,14.49,14.44,14.45,59200.0,14.4799,14.4899,14.4399,14.4499,59200.0
2007-08-03 11:25:00,14.47,14.47,14.4,14.41,78900.0,14.4699,14.4699,14.3999,14.4099,78900.0
2007-08-03 11:30:00,14.41,14.6,14.41,14.58,88500.0,14.4099,14.5999,14.4099,14.5799,88500.0
2007-08-03 11:35:00,14.57,14.57,14.41,14.42,45400.0,14.5699,14.5699,14.4099,14.4199,45400.0
2007-08-03 11:40:00,14.42,14.47,14.4,14.4,68600.0,14.4199,14.4699,14.3999,14.3999,68600.0
2007-08-03 11:45:00,14.41,14.47,14.4,14.47,42300.0,14.4099,14.4699,14.3999,14.4699,42300.0
2007-08-03 11:50:00,14.47,14.56,14.42,14.45,64000.0,14.4699,14.5599,14.4199,14.4499,64000.0
2007-08-03 11:55:00,14.44,14.46,14.44,14.46,15300.0,14.4399,14.4599,14.4399,14.4599,15300.0
2007-08-03 12:00:00,14.46,14.46,14.45,14.45,14900.0,14.4599,14.4599,14.4499,14.4499,14900.0
2007-08-03 12:05:00,14.46,14.46,14.44,14.44,39200.0,14.4599,14.4599,14.4399,14.4399,39200.0
2007-08-03 12:10:00,14.44,14.46,14.43,14.44,231700.0,14.4399,14.4599,14.4299,14.4399,231700.0
2007-08-03 12:15:00,14.44,14.44,14.43,14.43,34500.0,14.4399,14.4399,14.4299,14.4299,34500.0
2007-08-03 12:20:00,14.44,14.44,14.29,14.33,149400.0,14.4399,14.4399,14.2899,14.3299,149400.0
2007-08-03 12:25:00,14.33,14.35,14.32,14.33,56000.0,14.3299,14.3499,14.3199,14.3299,56000.0
2007-08-03 12:30:00,14.33,14.34,14.29,14.29,25500.0,14.3299,14.3399,14.2899,14.2899,25500.0
2007-08-03 12:35:00,14.29,14.3,14.18,14.24,188100.0,14.2899,14.2999,14.1799,14.2399,188100.0
2007-08-03 12:40:00,14.25,14.25,14.19,14.2,46400.0,14.2499,14.2499,14.1899,14.1999,46400.0
2007-08-03 12:45:00,14.21,14.21,14.09,14.11,35100.0,14.2099,14.2099,14.0899,14.1099,35100.0
2007-08-03 12:50:00,14.1,14.19,14.04,14.04,95800.0,14.0999,14.1899,14.0399,14.0399,95800.0
2007-08-03 12:55:00,14.04,14.19,14.02,14.04,51500.0,14.0399,14.1899,14.0199,14.0399,51500.0
2007-08-03 13:00:00,14.04,14.04,13.92,13.92,74800.0,14.0399,14.0399,13.9199,13.9199,74800.0
2007-08-03 13:05:00,13.93,14.0,13.72,13.72,126600.0,13.9299,13.9999,13.7199,13.7199,126600.0
2007-08-03 13:10:00,13.71,13.88,13.7,13.79,71700.0,13.7099,13.8799,13.6999,13.7899,71700.0
2007-08-03 13:15:00,13.8,13.88,13.75,13.77,56400.0,13.7999,13.8799,13.7499,13.7699,56400.0
2007-08-03 13:20:00,13.76,13.93,13.76,13.8,110400.0,13.7599,13.9299,13.7599,13.7999,110400.0
2007-08-03 13:25:00,13.8,13.82,13.77,13.82,135000.0,13.7999,13.8199,13.7699,13.8199,135000.0
2007-08-03 13:30:00,13.82,13.91,13.81,13.89,67500.0,13.8199,13.9099,13.8099,13.8899,67500.0
2007-08-03 13:35:00,13.88,13.98,13.86,13.86,66200.0,13.8799,13.9799,13.8599,13.8599,66200.0
2007-08-03 13:40:00,13.87,13.88,13.8,13.85,51200.0,13.8699,13.8799,13.7999,13.8499,51200.0
2007-08-03 13:45:00,13.85,13.85,13.78,13.78,91200.0,13.8499,13.8499,13.7799,13.7799,91200.0
2007-08-03 13:50:00,13.79,13.81,13.77,13.81,106500.0,13.7899,13.8099,13.7699,13.8099,106500.0
2007-08-03 13:55:00,13.8,13.81,13.78,13.78,99900.0,13.7999,13.8099,13.7799,13.7799,99900.0
2007-08-03 14:00:00,13.79,13.8,13.76,13.77,126600.0,13.7899,13.7999,13.7599,13.7699,126600.0
2007-08-03 14:05:00,13.78,13.79,13.75,13.77,134100.0,13.7799,13.7899,13.7499,13.7699,134100.0
2007-08-03 14:10:00,13.77,13.82,13.75,13.82,127700.0,13.7699,13.8199,13.7499,13.8199,127700.0
2007-08-03 14:15:00,13.81,13.84,13.8,13.81,53700.0,13.8099,13.8399,13.7999,13.8099,53700.0
2007-08-03 14:20:00,13.81,13.85,13.79,13.85,69000.0,13.8099,13.8499,13.7899,13.8499,69000.0
2007-08-03 14:25:00,13.85,13.85,13.8,13.81,33300.0,13.8499,13.8499,13.7999,13.8099,33300.0
2007-08-03 14:30:00,13.81,13.84,13.79,13.81,110600.0,13.8099,13.8399,13.7899,13.8099,110600.0
2007-08-03 14:35:00,13.81,13.83,13.78,13.79,46100.0,13.8099,13.8299,13.7799,13.7899,46100.0
2007-08-03 14:40:00,13.79,13.85,13.79,13.85,49100.0,13.7899,13.8499,13.7899,13.8499,49100.0
2007-08-03 14:45:00,13.85,13.85,13.79,13.79,94800.0,13.8499,13.8499,13.7899,13.7899,94800.0
2007-08-03 14:50:00,13.79,13.99,13.79,13.83,80200.0,13.7899,13.9899,13.7899,13.8299,80200.0
2007-08-03 14:55:00,13.83,13.92,13.81,13.86,39300.0,13.8299,13.9199,13.8099,13.8599,39300.0
2007-08-03 15:00:00,13.88,13.88,13.69,13.71,72400.0,13.8799,13.8799,13.6899,13.7099,72400.0
2007-08-03 15:05:00,13.7,13.81,13.7,13.72,76200.0,13.6999,13.8099,13.6999,13.7199,76200.0
2007-08-03 15:10:00,13.72,13.9,13.72,13.9,65900.0,13.7199,13.8999,13.7199,13.8999,65900.0
2007-08-03 15:15:00,13.9,13.9,13.86,13.88,50100.0,13.8999,13.8999,13.8599,13.8799,50100.0
2007-08-03 15:20:00,13.88,13.93,13.84,13.84,75100.0,13.8799,13.9299,13.8399,13.8399,75100.0
2007-08-03 15:25:00,13.85,13.93,13.85,13.91,45800.0,13.8499,13.9299,13.8499,13.9099,45800.0
2007-08-03 15:30:00,13.91,14.07,13.88,13.95,140200.0,13.9099,14.0699,13.8799,13.9499,140200.0
2007-08-03 15:35:00,13.96,14.06,13.85,14.01,81500.0,13.9599,14.0599,13.8499,14.0099,81500.0
2007-08-03 15:40:00,14.02,14.03,13.94,14.0,84300.0,14.0199,14.0299,13.9399,13.9999,84300.0
2007-08-03 15:45:00,14.02,14.06,13.99,14.0,104700.0,14.0199,14.0599,13.9899,13.9999,104700.0
2007-08-03 15:50:00,13.99,14.02,13.97,14.0,136500.0,13.9899,14.0199,13.9699,13.9999,136500.0
2007-08-03 15:55:00,14.0,14.16,14.0,14.15,167000.0,13.9999,14.1599,13.9999,14.1499,167000.0
2007-08-06 09:30:00,14.63,14.63,14.27,14.4,75000.0,14.6299,14.6299,14.2699,14.3999,75000.0
2007-08-06 09:35:00,14.4,14.4,14.03,14.03,59000.0,14.3999,14.3999,14.0299,14.0299,59000.0
2007-08-06 09:40:00,14.0,14.19,14.0,14.05,80500.0,13.9999,14.1899,13.9999,14.0499,80500.0
2007-08-06 09:45:00,14.05,14.06,13.94,14.01,77600.0,14.0499,14.0599,13.9399,14.0099,77600.0
2007-08-06 09:50:00,14.01,14.08,13.9,13.99,163400.0,14.0099,14.0799,13.8999,13.9899,163400.0
2007-08-06 09:55:00,14.0,14.01,13.75,13.8,37100.0,13.9999,14.0099,13.7499,13.7999,37100.0
2007-08-06 10:00:00,13.8,13.84,13.76,13.81,39000.0,13.7999,13.8399,13.7599,13.8099,39000.0
2007-08-06 10:05:00,13.81,13.97,13.81,13.9,42100.0,13.8099,13.9699,13.8099,13.8999,42100.0
2007-08-06 10:10:00,13.88,13.88,13.8,13.81,31500.0,13.8799,13.8799,13.7999,13.8099,31500.0
2007-08-06 10:15:00,13.81,13.82,13.8,13.81,41900.0,13.8099,13.8199,13.7999,13.8099,41900.0
2007-08-06 10:20:00,13.81,13.92,13.81,13.82,57500.0,13.8099,13.9199,13.8099,13.8199,57500.0
2007-08-06 10:25:00,13.82,13.83,13.72,13.72,25700.0,13.8199,13.8299,13.7199,13.7199,25700.0
2007-08-06 10:30:00,13.72,13.75,13.62,13.65,37900.0,13.7199,13.7499,13.6199,13.6499,37900.0
2007-08-06 10:35:00,13.64,13.73,13.61,13.69,53800.0,13.6399,13.7299,13.6099,13.6899,53800.0
2007-08-06 10:40:00,13.69,13.7,13.61,13.64,24600.0,13.6899,13.6999,13.6099,13.6399,24600.0
2007-08-06 10:45:00,13.64,13.7,13.64,13.69,83500.0,13.6399,13.6999,13.6399,13.6899,83500.0
2007-08-06 10:50:00,13.68,13.7,13.59,13.64,84000.0,13.6799,13.6999,13.5899,13.6399,84000.0
2007-08-06 10:55:00,13.65,13.65,13.55,13.57,11000.0,13.6499,13.6499,13.5499,13.5699,11000.0
2007-08-06 11:00:00,13.59,13.59,13.51,13.52,39500.0,13.5899,13.5899,13.5099,13.5199,39500.0
2007-08-06 11:05:00,13.51,13.58,13.51,13.51,20600.0,13.5099,13.5799,13.5099,13.5099,20600.0
2007-08-06 11:10:00,13.52,13.53,13.41,13.44,52200.0,13.5199,13.5299,13.4099,13.4399,52200.0
2007-08-06 11:15:00,13.43,13.52,13.4,13.5,49200.0,13.4299,13.5199,13.3999,13.4999,49200.0
2007-08-06 11:20:00,13.5,13.52,13.43,13.47,65200.0,13.4999,13.5199,13.4299,13.4699,65200.0
2007-08-06 11:25:00,13.44,13.46,13.4,13.42,14300.0,13.4399,13.4599,13.3999,13.4199,14300.0
2007-08-06 11:30:00,13.42,13.43,13.38,13.4,93000.0,13.4199,13.4299,13.3799,13.3999,93000.0
2007-08-06 11:35:00,13.4,13.45,13.35,13.36,173400.0,13.3999,13.4499,13.3499,13.3599,173400.0
2007-08-06 11:40:00,13.36,13.41,13.35,13.4,49500.0,13.3599,13.4099,13.3499,13.3999,49500.0
2007-08-06 11:45:00,13.41,13.57,13.41,13.57,20400.0,13.4099,13.5699,13.4099,13.5699,20400.0
2007-08-06 11:50:00,13.57,13.68,13.5,13.54,117000.0,13.5699,13.6799,13.4999,13.5399,117000.0
2007-08-06 11:55:00,13.54,13.55,13.45,13.45,20300.0,13.5399,13.5499,13.4499,13.4499,20300.0
2007-08-06 12:00:00,13.45,13.5,13.43,13.5,55600.0,13.4499,13.4999,13.4299,13.4999,55600.0
2007-08-06 12:05:00,13.5,13.55,13.46,13.53,29200.0,13.4999,13.5499,13.4599,13.5299,29200.0
2007-08-06 12:10:00,13.55,13.55,13.53,13.54,8800.0,13.5499,13.5499,13.5299,13.5399,8800.0
2007-08-06 12:15:00,13.54,13.56,13.49,13.49,28300.0,13.5399,13.5599,13.4899,13.4899,28300.0
2007-08-06 12:20:00,13.47,13.56,13.47,13.56,14600.0,13.4699,13.5599,13.4699,13.5599,14600.0
2007-08-06 12:25:00,13.57,13.59,13.51,13.51,16400.0,13.5699,13.5899,13.5099,13.5099,16400.0
2007-08-06 12:30:00,13.52,13.52,13.49,13.51,16900.0,13.5199,13.5199,13.4899,13.5099,16900.0
2007-08-06 12:35:00,13.51,13.54,13.49,13.51,46100.0,13.5099,13.5399,13.4899,13.5099,46100.0
2007-08-06 12:40:00,13.51,13.55,13.5,13.53,15000.0,13.5099,13.5499,13.4999,13.5299,15000.0
2007-08-06 12:45:00,13.52,13.66,13.52,13.66,21700.0,13.5199,13.6599,13.5199,13.6599,21700.0
2007-08-06 12:50:00,13.65,13.67,13.62,13.62,13400.0,13.6499,13.6699,13.6199,13.6199,13400.0
2007-08-06 12:55:00,13.62,13.62,13.58,13.61,13500.0,13.6199,13.6199,13.5799,13.6099,13500.0
2007-08-06 13:00:00,13.61,13.67,13.61,13.66,12100.0,13.6099,13.6699,13.6099,13.6599,12100.0
2007-08-06 13:05:00,13.66,13.69,13.61,13.61,12200.0,13.6599,13.6899,13.6099,13.6099,12200.0
2007-08-06 13:10:00,13.61,13.61,13.5,13.52,17900.0,13.6099,13.6099,13.4999,13.5199,17900.0
2007-08-06 13:15:00,13.52,13.53,13.51,13.52,7000.0,13.5199,13.5299,13.5099,13.5199,7000.0
2007-08-06 13:20:00,13.53,13.54,13.52,13.54,8500.0,13.5299,13.5399,13.5199,13.5399,8500.0
2007-08-06 13:25:00,13.54,13.54,13.51,13.52,8100.0,13.5399,13.5399,13.5099,13.5199,8100.0
2007-08-06 13:30:00,13.51,13.51,13.45,13.46,19100.0,13.5099,13.5099,13.4499,13.4599,19100.0
2007-08-06 13:35:00,13.45,13.47,13.45,13.45,10100.0,13.4499,13.4699,13.4499,13.4499,10100.0
2007-08-06 13:40:00,13.45,13.51,13.45,13.5,16000.0,13.4499,13.5099,13.4499,13.4999,16000.0
2007-08-06 13:45:00,13.5,13.5,13.45,13.45,11100.0,13.4999,13.4999,13.4499,13.4499,11100.0
2007-08-06 13:50:00,13.45,13.51,13.45,13.51,11300.0,13.4499,13.5099,13.4499,13.5099,11300.0
2007-08-06 13:55:00,13.5,13.5,13.46,13.47,11400.0,13.4999,13.4999,13.4599,13.4699,11400.0
2007-08-06 14:00:00,13.47,13.48,13.45,13.46,15500.0,13.4699,13.4799,13.4499,13.4599,15500.0
2007-08-06 14:05:00,13.46,13.5,13.42,13.49,24000.0,13.4599,13.4999,13.4199,13.4899,24000.0
2007-08-06 14:10:00,13.48,13.5,13.42,13.46,14700.0,13.4799,13.4999,13.4199,13.4599,14700.0
2007-08-06 14:15:00,13.45,13.56,13.45,13.55,15500.0,13.4499,13.5599,13.4499,13.5499,15500.0
2007-08-06 14:20:00,13.55,13.61,13.55,13.56,16500.0,13.5499,13.6099,13.5499,13.5599,16500.0
2007-08-06 14:25:00,13.56,13.56,13.45,13.47,9800.0,13.5599,13.5599,13.4499,13.4699,9800.0
2007-08-06 14:30:00,13.47,13.51,13.46,13.48,5800.0,13.4699,13.5099,13.4599,13.4799,5800.0
2007-08-06 14:35:00,13.49,13.51,13.47,13.5,13800.0,13.4899,13.5099,13.4699,13.4999,13800.0
2007-08-06 14:40:00,13.53,13.56,13.48,13.55,20400.0,13.5299,13.5599,13.4799,13.5499,20400.0
2007-08-06 14:45:00,13.54,13.56,13.5,13.51,12300.0,13.5399,13.5599,13.4999,13.5099,12300.0
2007-08-06 14:50:00,13.52,13.53,13.52,13.53,6000.0,13.5199,13.5299,13.5199,13.5299,6000.0
2007-08-06 14:55:00,13.52,13.53,13.43,13.45,37800.0,13.5199,13.5299,13.4299,13.4499,37800.0
2007-08-06 15:00:00,13.45,13.47,13.43,13.44,22200.0,13.4499,13.4699,13.4299,13.4399,22200.0
2007-08-06 15:05:00,13.45,13.47,13.41,13.45,24300.0,13.4499,13.4699,13.4099,13.4499,24300.0
2007-08-06 15:10:00,13.46,13.55,13.46,13.47,18500.0,13.4599,13.5499,13.4599,13.4699,18500.0
2007-08-06 15:15:00,13.46,13.48,13.41,13.41,17100.0,13.4599,13.4799,13.4099,13.4099,17100.0
2007-08-06 15:20:00,13.41,13.42,13.37,13.39,45400.0,13.4099,13.4199,13.3699,13.3899,45400.0
2007-08-06 15:25:00,13.39,13.45,13.39,13.42,23900.0,13.3899,13.4499,13.3899,13.4199,23900.0
2007-08-06 15:30:00,13.43,13.44,13.38,13.39,16700.0,13.4299,13.4399,13.3799,13.3899,16700.0
2007-08-06 15:35:00,13.38,13.52,13.38,13.51,40900.0,13.3799,13.5199,13.3799,13.5099,40900.0
2007-08-06 15:40:00,13.49,13.67,13.49,13.54,46300.0,13.4899,13.6699,13.4899,13.5399,46300.0
2007-08-06 15:45:00,13.53,13.58,13.5,13.52,31800.0,13.5299,13.5799,13.4999,13.5199,31800.0
2007-08-06 15:50:00,13.51,13.56,13.47,13.55,31900.0,13.5099,13.5599,13.4699,13.5499,31900.0
2007-08-06 15:55:00,13.57,13.67,13.54,13.59,48200.0,13.5699,13.6699,13.5399,13.5899,48200.0
2007-08-07 09:30:00,13.75,13.75,13.46,13.47,13800.0,13.7499,13.7499,13.4599,13.4699,13800.0
2007-08-07 09:35:00,13.5,13.65,13.5,13.61,13900.0,13.4999,13.6499,13.4999,13.6099,13900.0
2007-08-07 09:40:00,13.61,13.61,13.49,13.5,12400.0,13.6099,13.6099,13.4899,13.4999,12400.0
2007-08-07 09:45:00,13.5,13.51,13.38,13.41,13200.0,13.4999,13.5099,13.3799,13.4099,13200.0
2007-08-07 09:50:00,13.41,13.45,13.41,13.43,8200.0,13.4099,13.4499,13.4099,13.4299,8200.0
2007-08-07 09:55:00,13.43,13.46,13.4,13.42,8500.0,13.4299,13.4599,13.3999,13.4199,8500.0
2007-08-07 10:00:00,13.42,13.45,13.4,13.4,8200.0,13.4199,13.4499,13.3999,13.3999,8200.0
2007-08-07 10:05:00,13.41,13.5,13.41,13.45,10900.0,13.4099,13.4999,13.4099,13.4499,10900.0
2007-08-07 10:10:00,13.45,13.52,13.45,13.51,6500.0,13.4499,13.5199,13.4499,13.5099,6500.0
2007-08-07 10:15:00,13.52,13.55,13.51,13.53,12400.0,13.5199,13.5499,13.5099,13.5299,12400.0
2007-08-07 10:20:00,13.53,13.57,13.52,13.54,15300.0,13.5299,13.5699,13.5199,13.5399,15300.0
2007-08-07 10:25:00,13.54,13.59,13.54,13.57,20600.0,13.5399,13.5899,13.5399,13.5699,20600.0
2007-08-07 10:30:00,13.58,13.59,13.56,13.58,11500.0,13.5799,13.5899,13.5599,13.5799,11500.0
2007-08-07 10:35:00,13.57,13.58,13.49,13.5,44400.0,13.5699,13.5799,13.4899,13.4999,44400.0
2007-08-07 10:40:00,13.51,13.52,13.45,13.52,21400.0,13.5099,13.5199,13.4499,13.5199,21400.0
2007-08-07 10:45:00,13.52,13.57,13.52,13.55,11200.0,13.5199,13.5699,13.5199,13.5499,11200.0
2007-08-07 10:50:00,13.56,13.58,13.56,13.58,10900.0,13.5599,13.5799,13.5599,13.5799,10900.0
2007-08-07 10:55:00,13.58,13.61,13.55,13.57,16400.0,13.5799,13.6099,13.5499,13.5699,16400.0
2007-08-07 11:00:00,13.57,13.58,13.55,13.58,14300.0,13.5699,13.5799,13.5499,13.5799,14300.0
2007-08-07 11:05:00,13.58,13.63,13.58,13.63,24200.0,13.5799,13.6299,13.5799,13.6299,24200.0
2007-08-07 11:10:00,13.63,13.64,13.6,13.6,15700.0,13.6299,13.6399,13.5999,13.5999,15700.0
2007-08-07 11:15:00,13.61,13.64,13.61,13.64,8400.0,13.6099,13.6399,13.6099,13.6399,8400.0
2007-08-07 11:20:00,13.64,13.64,13.59,13.6,13700.0,13.6399,13.6399,13.5899,13.5999,13700.0
2007-08-07 11:25:00,13.61,13.62,13.59,13.62,12100.0,13.6099,13.6199,13.5899,13.6199,12100.0
2007-08-07 11:30:00,13.62,13.64,13.62,13.63,17400.0,13.6199,13.6399,13.6199,13.6299,17400.0
2007-08-07 11:35:00,13.62,13.63,13.6,13.63,18700.0,13.6199,13.6299,13.5999,13.6299,18700.0
2007-08-07 11:40:00,13.62,13.75,13.62,13.75,26300.0,13.6199,13.7499,13.6199,13.7499,26300.0
2007-08-07 11:45:00,13.75,13.8,13.73,13.73,43000.0,13.7499,13.7999,13.7299,13.7299,43000.0
2007-08-07 11:50:00,13.74,13.81,13.74,13.81,21200.0,13.7399,13.8099,13.7399,13.8099,21200.0
2007-08-07 11:55:00,13.81,13.82,13.8,13.81,14000.0,13.8099,13.8199,13.7999,13.8099,14000.0
2007-08-07 12:00:00,13.81,13.81,13.75,13.8,26800.0,13.8099,13.8099,13.7499,13.7999,26800.0
2007-08-07 12:05:00,13.8,13.83,13.8,13.83,11300.0,13.7999,13.8299,13.7999,13.8299,11300.0
2007-08-07 12:10:00,13.83,13.86,13.83,13.86,11100.0,13.8299,13.8599,13.8299,13.8599,11100.0
2007-08-07 12:15:00,13.86,13.87,13.82,13.84,20800.0,13.8599,13.8699,13.8199,13.8399,20800.0
2007-08-07 12:20:00,13.84,13.86,13.84,13.86,10800.0,13.8399,13.8599,13.8399,13.8599,10800.0
2007-08-07 12:25:00,13.86,13.86,13.82,13.82,14500.0,13.8599,13.8599,13.8199,13.8199,14500.0
2007-08-07 12:30:00,13.83,13.86,13.82,13.86,17000.0,13.8299,13.8599,13.8199,13.8599,17000.0
2007-08-07 12:35:00,13.86,13.88,13.85,13.87,21600.0,13.8599,13.8799,13.8499,13.8699,21600.0
2007-08-07 12:40:00,13.87,13.88,13.85,13.87,21000.0,13.8699,13.8799,13.8499,13.8699,21000.0
2007-08-07 12:45:00,13.87,13.89,13.83,13.87,32700.0,13.8699,13.8899,13.8299,13.8699,32700.0
2007-08-07 12:50:00,13.87,13.89,13.86,13.88,13300.0,13.8699,13.8899,13.8599,13.8799,13300.0
2007-08-07 12:55:00,13.89,13.9,13.88,13.9,16300.0,13.8899,13.8999,13.8799,13.8999,16300.0
2007-08-07 13:00:00,13.89,13.9,13.87,13.89,20000.0,13.8899,13.8999,13.8699,13.8899,20000.0
2007-08-07 13:05:00,13.9,13.9,13.88,13.9,9200.0,13.8999,13.8999,13.8799,13.8999,9200.0
2007-08-07 13:10:00,13.9,13.99,13.88,13.99,31500.0,13.8999,13.9899,13.8799,13.9899,31500.0
2007-08-07 13:15:00,13.98,14.02,13.91,13.91,28400.0,13.9799,14.0199,13.9099,13.9099,28400.0
2007-08-07 13:20:00,13.93,13.98,13.92,13.95,13300.0,13.9299,13.9799,13.9199,13.9499,13300.0
2007-08-07 13:25:00,13.95,13.96,13.91,13.92,13700.0,13.9499,13.9599,13.9099,13.9199,13700.0
2007-08-07 13:30:00,13.92,14.0,13.92,13.96,22900.0,13.9199,13.9999,13.9199,13.9599,22900.0
2007-08-07 13:35:00,13.96,13.98,13.92,13.98,10800.0,13.9599,13.9799,13.9199,13.9799,10800.0
2007-08-07 13:40:00,13.98,14.01,13.95,13.95,19800.0,13.9799,14.0099,13.9499,13.9499,19800.0
2007-08-07 13:45:00,13.95,13.95,13.9,13.94,10100.0,13.9499,13.9499,13.8999,13.9399,10100.0
2007-08-07 13:50:00,13.94,13.98,13.93,13.98,14400.0,13.9399,13.9799,13.9299,13.9799,14400.0
2007-08-07 13:55:00,13.98,14.0,13.97,13.97,22300.0,13.9799,13.9999,13.9699,13.9699,22300.0
2007-08-07 14:00:00,13.98,13.99,13.96,13.97,21300.0,13.9799,13.9899,13.9599,13.9699,21300.0
2007-08-07 14:05:00,13.97,13.97,13.92,13.93,13400.0,13.9699,13.9699,13.9199,13.9299,13400.0
2007-08-07 14:10:00,13.94,14.01,13.93,13.99,36700.0,13.9399,14.0099,13.9299,13.9899,36700.0
2007-08-07 14:15:00,13.99,14.0,13.8,13.8,22800.0,13.9899,13.9999,13.7999,13.7999,22800.0
2007-08-07 14:20:00,13.8,14.0,13.73,13.96,48600.0,13.7999,13.9999,13.7299,13.9599,48600.0
2007-08-07 14:25:00,13.92,14.0,13.92,13.97,21700.0,13.9199,13.9999,13.9199,13.9699,21700.0
2007-08-07 14:30:00,13.97,13.97,13.87,13.88,24500.0,13.9699,13.9699,13.8699,13.8799,24500.0
2007-08-07 14:35:00,13.88,13.89,13.77,13.88,31100.0,13.8799,13.8899,13.7699,13.8799,31100.0
2007-08-07 14:40:00,13.87,13.97,13.84,13.89,25800.0,13.8699,13.9699,13.8399,13.8899,25800.0
2007-08-07 14:45:00,13.9,13.91,13.85,13.87,23000.0,13.8999,13.9099,13.8499,13.8699,23000.0
2007-08-07 14:50:00,13.87,13.88,13.78,13.78,24000.0,13.8699,13.8799,13.7799,13.7799,24000.0
2007-08-07 14:55:00,13.8,13.83,13.79,13.82,25100.0,13.7999,13.8299,13.7899,13.8199,25100.0
2007-08-07 15:00:00,13.83,13.83,13.79,13.82,96000.0,13.8299,13.8299,13.7899,13.8199,96000.0
2007-08-07 15:05:00,13.82,13.94,13.82,13.84,71500.0,13.8199,13.9399,13.8199,13.8399,71500.0
2007-08-07 15:10:00,13.84,13.84,13.79,13.82,26400.0,13.8399,13.8399,13.7899,13.8199,26400.0
2007-08-07 15:15:00,13.82,13.83,13.81,13.82,44600.0,13.8199,13.8299,13.8099,13.8199,44600.0
2007-08-07 15:20:00,13.82,13.82,13.81,13.82,54100.0,13.8199,13.8199,13.8099,13.8199,54100.0
2007-08-07 15:25:00,13.81,13.82,13.81,13.82,53000.0,13.8099,13.8199,13.8099,13.8199,53000.0
2007-08-07 15:30:00,13.82,13.82,13.81,13.82,52300.0,13.8199,13.8199,13.8099,13.8199,52300.0
2007-08-07 15:35:00,13.81,13.85,13.81,13.85,137500.0,13.8099,13.8499,13.8099,13.8499,137500.0
2007-08-07 15:40:00,13.85,13.97,13.85,13.97,73300.0,13.8499,13.9699,13.8499,13.9699,73300.0
2007-08-07 15:45:00,13.97,14.01,13.89,13.89,65400.0,13.9699,14.0099,13.8899,13.8899,65400.0
2007-08-07 15:50:00,13.89,13.91,13.85,13.85,34000.0,13.8899,13.9099,13.8499,13.8499,34000.0
2007-08-07 15:55:00,13.85,13.85,13.7,13.75,120400.0,13.8499,13.8499,13.6999,13.7499,120400.0
2007-08-08 09:30:00,13.91,14.09,13.85,14.09,47700.0,13.9099,14.0899,13.8499,14.0899,47700.0
2007-08-08 09:35:00,14.1,14.17,14.09,14.12,87000.0,14.0999,14.1699,14.0899,14.1199,87000.0
2007-08-08 09:40:00,14.12,14.16,14.07,14.07,59300.0,14.1199,14.1599,14.0699,14.0699,59300.0
2007-08-08 09:45:00,14.08,14.23,14.08,14.18,26300.0,14.0799,14.2299,14.0799,14.1799,26300.0
2007-08-08 09:50:00,14.17,14.29,14.16,14.26,33000.0,14.1699,14.2899,14.1599,14.2599,33000.0
2007-08-08 09:55:00,14.26,14.29,14.21,14.25,30700.0,14.2599,14.2899,14.2099,14.2499,30700.0
2007-08-08 10:00:00,14.25,14.28,14.13,14.14,39600.0,14.2499,14.2799,14.1299,14.1399,39600.0
2007-08-08 10:05:00,14.16,14.2,14.16,14.18,19800.0,14.1599,14.1999,14.1599,14.1799,19800.0
2007-08-08 10:10:00,14.17,14.22,14.17,14.21,17900.0,14.1699,14.2199,14.1699,14.2099,17900.0
2007-08-08 10:15:00,14.2,14.29,14.2,14.29,30700.0,14.1999,14.2899,14.1999,14.2899,30700.0
2007-08-08 10:20:00,14.29,14.34,14.29,14.3,32400.0,14.2899,14.3399,14.2899,14.2999,32400.0
2007-08-08 10:25:00,14.3,14.33,14.29,14.33,19400.0,14.2999,14.3299,14.2899,14.3299,19400.0
2007-08-08 10:30:00,14.33,14.47,14.12,14.38,87300.0,14.3299,14.4699,14.1199,14.3799,87300.0
2007-08-08 10:35:00,14.37,14.54,14.37,14.54,59400.0,14.3699,14.5399,14.3699,14.5399,59400.0
2007-08-08 10:40:00,14.54,14.66,14.5,14.63,56500.0,14.5399,14.6599,14.4999,14.6299,56500.0
2007-08-08 10:45:00,14.63,14.65,14.6,14.61,12900.0,14.6299,14.6499,14.5999,14.6099,12900.0
2007-08-08 10:50:00,14.6,14.61,14.52,14.55,78000.0,14.5999,14.6099,14.5199,14.5499,78000.0
2007-08-08 10:55:00,14.55,14.6,14.53,14.59,44500.0,14.5499,14.5999,14.5299,14.5899,44500.0
2007-08-08 11:00:00,14.59,14.63,14.55,14.63,173400.0,14.5899,14.6299,14.5499,14.6299,173400.0
2007-08-08 11:05:00,14.63,14.66,14.46,14.5,19400.0,14.6299,14.6599,14.4599,14.4999,19400.0
2007-08-08 11:10:00,14.51,14.53,14.51,14.52,6000.0,14.5099,14.5299,14.5099,14.5199,6000.0
2007-08-08 11:15:00,14.53,14.61,14.53,14.56,18400.0,14.5299,14.6099,14.5299,14.5599,18400.0
2007-08-08 11:20:00,14.58,14.59,14.5,14.5,11800.0,14.5799,14.5899,14.4999,14.4999,11800.0
2007-08-08 11:25:00,14.5,14.59,14.5,14.56,19000.0,14.4999,14.5899,14.4999,14.5599,19000.0
2007-08-08 11:30:00,14.57,14.57,14.45,14.54,214100.0,14.5699,14.5699,14.4499,14.5399,214100.0
2007-08-08 11:35:00,14.55,14.57,14.44,14.48,26900.0,14.5499,14.5699,14.4399,14.4799,26900.0
2007-08-08 11:40:00,14.51,14.57,14.51,14.55,7600.0,14.5099,14.5699,14.5099,14.5499,7600.0
2007-08-08 11:45:00,14.55,14.57,14.54,14.54,8600.0,14.5499,14.5699,14.5399,14.5399,8600.0
2007-08-08 11:50:00,14.53,14.53,14.32,14.32,15700.0,14.5299,14.5299,14.3199,14.3199,15700.0
2007-08-08 11:55:00,14.32,14.51,14.31,14.5,33400.0,14.3199,14.5099,14.3099,14.4999,33400.0
2007-08-08 12:00:00,14.5,14.54,14.49,14.49,23200.0,14.4999,14.5399,14.4899,14.4899,23200.0
2007-08-08 12:05:00,14.48,14.5,14.44,14.45,14800.0,14.4799,14.4999,14.4399,14.4499,14800.0
2007-08-08 12:10:00,14.45,14.49,14.45,14.49,13800.0,14.4499,14.4899,14.4499,14.4899,13800.0
2007-08-08 12:15:00,14.48,14.59,14.48,14.58,35100.0,14.4799,14.5899,14.4799,14.5799,35100.0
2007-08-08 12:20:00,14.58,14.67,14.58,14.67,24100.0,14.5799,14.6699,14.5799,14.6699,24100.0
2007-08-08 12:25:00,14.66,14.67,14.58,14.64,47500.0,14.6599,14.6699,14.5799,14.6399,47500.0
2007-08-08 12:30:00,14.64,14.75,14.64,14.72,40200.0,14.6399,14.7499,14.6399,14.7199,40200.0
2007-08-08 12:35:00,14.72,14.76,14.67,14.69,48300.0,14.7199,14.7599,14.6699,14.6899,48300.0
2007-08-08 12:40:00,14.69,14.7,14.68,14.68,9800.0,14.6899,14.6999,14.6799,14.6799,9800.0
2007-08-08 12:45:00,14.69,14.69,14.59,14.61,24600.0,14.6899,14.6899,14.5899,14.6099,24600.0
2007-08-08 12:50:00,14.6,14.63,14.57,14.6,57400.0,14.5999,14.6299,14.5699,14.5999,57400.0
2007-08-08 12:55:00,14.6,14.61,14.58,14.59,32200.0,14.5999,14.6099,14.5799,14.5899,32200.0
2007-08-08 13:00:00,14.58,14.65,14.58,14.62,54500.0,14.5799,14.6499,14.5799,14.6199,54500.0
2007-08-08 13:05:00,14.61,14.7,14.59,14.69,70600.0,14.6099,14.6999,14.5899,14.6899,70600.0
2007-08-08 13:10:00,14.7,14.7,14.66,14.7,54700.0,14.6999,14.6999,14.6599,14.6999,54700.0
2007-08-08 13:15:00,14.7,14.7,14.67,14.69,20500.0,14.6999,14.6999,14.6699,14.6899,20500.0
2007-08-08 13:20:00,14.68,14.68,14.65,14.67,37200.0,14.6799,14.6799,14.6499,14.6699,37200.0
2007-08-08 13:25:00,14.66,14.7,14.66,14.68,175400.0,14.6599,14.6999,14.6599,14.6799,175400.0
2007-08-08 13:30:00,14.68,14.69,14.63,14.67,16900.0,14.6799,14.6899,14.6299,14.6699,16900.0
2007-08-08 13:35:00,14.67,14.68,14.6,14.65,45200.0,14.6699,14.6799,14.5999,14.6499,45200.0
2007-08-08 13:40:00,14.65,14.65,14.62,14.65,29500.0,14.6499,14.6499,14.6199,14.6499,29500.0
2007-08-08 13:45:00,14.65,14.67,14.64,14.66,23900.0,14.6499,14.6699,14.6399,14.6599,23900.0
2007-08-08 13:50:00,14.67,14.69,14.66,14.69,44000.0,14.6699,14.6899,14.6599,14.6899,44000.0
2007-08-08 13:55:00,14.7,14.7,14.67,14.7,19400.0,14.6999,14.6999,14.6699,14.6999,19400.0
2007-08-08 14:00:00,14.7,14.71,14.69,14.69,22800.0,14.6999,14.7099,14.6899,14.6899,22800.0
2007-08-08 14:05:00,14.68,14.71,14.68,14.7,43300.0,14.6799,14.7099,14.6799,14.6999,43300.0
2007-08-08 14:10:00,14.69,14.73,14.67,14.73,33400.0,14.6899,14.7299,14.6699,14.7299,33400.0
2007-08-08 14:15:00,14.73,14.73,14.71,14.71,20800.0,14.7299,14.7299,14.7099,14.7099,20800.0
2007-08-08 14:20:00,14.72,14.74,14.64,14.66,53800.0,14.7199,14.7399,14.6399,14.6599,53800.0
2007-08-08 14:25:00,14.66,14.75,14.66,14.74,43300.0,14.6599,14.7499,14.6599,14.7399,43300.0
2007-08-08 14:30:00,14.75,14.75,14.72,14.74,30100.0,14.7499,14.7499,14.7199,14.7399,30100.0
2007-08-08 14:35:00,14.74,14.8,14.73,14.79,31500.0,14.7399,14.7999,14.7299,14.7899,31500.0
2007-08-08 14:40:00,14.8,14.87,14.77,14.86,72300.0,14.7999,14.8699,14.7699,14.8599,72300.0
2007-08-08 14:45:00,14.87,14.91,14.86,14.91,47100.0,14.8699,14.9099,14.8599,14.9099,47100.0
2007-08-08 14:50:00,14.91,15.04,14.89,15.02,123900.0,14.9099,15.0399,14.8899,15.0199,123900.0
2007-08-08 14:55:00,15.05,15.23,14.99,15.11,143700.0,15.0499,15.2299,14.9899,15.1099,143700.0
2007-08-08 15:00:00,15.12,15.12,15.06,15.1,42100.0,15.1199,15.1199,15.0599,15.0999,42100.0
2007-08-08 15:05:00,15.09,15.13,15.07,15.09,73000.0,15.0899,15.1299,15.0699,15.0899,73000.0
2007-08-08 15:10:00,15.09,15.09,15.0,15.03,59300.0,15.0899,15.0899,14.9999,15.0299,59300.0
2007-08-08 15:15:00,15.04,15.15,15.03,15.14,49200.0,15.0399,15.1499,15.0299,15.1399,49200.0
2007-08-08 15:20:00,15.16,15.38,15.11,15.11,88900.0,15.1599,15.3799,15.1099,15.1099,88900.0
2007-08-08 15:25:00,15.14,15.38,15.13,15.24,102700.0,15.1399,15.3799,15.1299,15.2399,102700.0
2007-08-08 15:30:00,15.27,15.3,15.11,15.22,107300.0,15.2699,15.2999,15.1099,15.2199,107300.0
2007-08-08 15:35:00,15.22,15.73,15.22,15.73,271800.0,15.2199,15.7299,15.2199,15.7299,271800.0
2007-08-08 15:40:00,15.73,15.73,15.06,15.2,162800.0,15.7299,15.7299,15.0599,15.1999,162800.0
2007-08-08 15:45:00,15.2,15.59,15.18,15.55,182300.0,15.1999,15.5899,15.1799,15.5499,182300.0
2007-08-08 15:50:00,15.56,15.56,15.35,15.5,128300.0,15.5599,15.5599,15.3499,15.4999,128300.0
2007-08-08 15:55:00,15.5,15.5,15.23,15.39,291400.0,15.4999,15.4999,15.2299,15.3899,291400.0
2007-08-09 09:30:00,15.81,15.81,14.88,14.89,102100.0,15.8099,15.8099,14.8799,14.8899,102100.0
2007-08-09 09:35:00,14.9,14.96,14.89,14.94,38000.0,14.8999,14.9599,14.8899,14.9399,38000.0
2007-08-09 09:40:00,14.94,14.95,14.91,14.91,31900.0,14.9399,14.9499,14.9099,14.9099,31900.0
2007-08-09 09:45:00,14.92,15.0,14.78,14.88,25900.0,14.9199,14.9999,14.7799,14.8799,25900.0
2007-08-09 09:50:00,14.88,15.0,14.88,14.9,41100.0,14.8799,14.9999,14.8799,14.8999,41100.0
2007-08-09 09:55:00,14.9,15.02,14.9,15.02,123300.0,14.8999,15.0199,14.8999,15.0199,123300.0
2007-08-09 10:00:00,15.02,15.07,14.98,15.07,52500.0,15.0199,15.0699,14.9799,15.0699,52500.0
2007-08-09 10:05:00,15.08,15.18,15.07,15.1,25700.0,15.0799,15.1799,15.0699,15.0999,25700.0
2007-08-09 10:10:00,15.1,15.22,15.1,15.22,26200.0,15.0999,15.2199,15.0999,15.2199,26200.0
2007-08-09 10:15:00,15.22,15.23,15.19,15.21,55500.0,15.2199,15.2299,15.1899,15.2099,55500.0
2007-08-09 10:20:00,15.21,15.21,15.0,15.1,45500.0,15.2099,15.2099,14.9999,15.0999,45500.0
2007-08-09 10:25:00,15.09,15.14,15.09,15.1,18700.0,15.0899,15.1399,15.0899,15.0999,18700.0
2007-08-09 10:30:00,15.1,15.13,15.09,15.11,17800.0,15.0999,15.1299,15.0899,15.1099,17800.0
2007-08-09 10:35:00,15.11,15.15,15.11,15.13,17500.0,15.1099,15.1499,15.1099,15.1299,17500.0
2007-08-09 10:40:00,15.14,15.22,15.13,15.22,33900.0,15.1399,15.2199,15.1299,15.2199,33900.0
2007-08-09 10:45:00,15.22,15.22,15.16,15.22,31200.0,15.2199,15.2199,15.1599,15.2199,31200.0
2007-08-09 10:50:00,15.21,15.22,15.1,15.19,30900.0,15.2099,15.2199,15.0999,15.1899,30900.0
2007-08-09 10:55:00,15.19,15.2,15.13,15.2,77900.0,15.1899,15.1999,15.1299,15.1999,77900.0
2007-08-09 11:00:00,15.22,15.25,15.14,15.24,29800.0,15.2199,15.2499,15.1399,15.2399,29800.0
2007-08-09 11:05:00,15.24,15.25,15.19,15.23,18800.0,15.2399,15.2499,15.1899,15.2299,18800.0
2007-08-09 11:10:00,15.23,15.31,15.23,15.31,35800.0,15.2299,15.3099,15.2299,15.3099,35800.0
2007-08-09 11:15:00,15.3,15.43,15.3,15.4,74100.0,15.2999,15.4299,15.2999,15.3999,74100.0
2007-08-09 11:20:00,15.42,15.46,15.42,15.45,47100.0,15.4199,15.4599,15.4199,15.4499,47100.0
2007-08-09 11:25:00,15.45,15.46,15.39,15.39,132900.0,15.4499,15.4599,15.3899,15.3899,132900.0
2007-08-09 11:30:00,15.4,15.4,15.36,15.36,27000.0,15.3999,15.3999,15.3599,15.3599,27000.0
2007-08-09 11:35:00,15.35,15.35,15.08,15.09,58700.0,15.3499,15.3499,15.0799,15.0899,58700.0
2007-08-09 11:40:00,15.09,15.3,15.08,15.28,37600.0,15.0899,15.2999,15.0799,15.2799,37600.0
2007-08-09 11:45:00,15.28,15.3,15.14,15.19,24300.0,15.2799,15.2999,15.1399,15.1899,24300.0
2007-08-09 11:50:00,15.2,15.33,15.2,15.27,18600.0,15.1999,15.3299,15.1999,15.2699,18600.0
2007-08-09 11:55:00,15.28,15.32,15.22,15.29,22000.0,15.2799,15.3199,15.2199,15.2899,22000.0
2007-08-09 12:00:00,15.28,15.29,15.22,15.22,35300.0,15.2799,15.2899,15.2199,15.2199,35300.0
2007-08-09 12:05:00,15.22,15.22,15.17,15.2,61700.0,15.2199,15.2199,15.1699,15.1999,61700.0
2007-08-09 12:10:00,15.2,15.24,15.19,15.24,43300.0,15.1999,15.2399,15.1899,15.2399,43300.0
2007-08-09 12:15:00,15.24,15.25,15.2,15.21,49100.0,15.2399,15.2499,15.1999,15.2099,49100.0
2007-08-09 12:20:00,15.2,15.29,15.2,15.29,22300.0,15.1999,15.2899,15.1999,15.2899,22300.0
2007-08-09 12:25:00,15.28,15.39,15.28,15.28,27200.0,15.2799,15.3899,15.2799,15.2799,27200.0
2007-08-09 12:30:00,15.28,15.3,15.2,15.24,20200.0,15.2799,15.2999,15.1999,15.2399,20200.0
2007-08-09 12:35:00,15.24,15.26,15.2,15.21,21600.0,15.2399,15.2599,15.1999,15.2099,21600.0
2007-08-09 12:40:00,15.21,15.23,15.13,15.23,20000.0,15.2099,15.2299,15.1299,15.2299,20000.0
2007-08-09 12:45:00,15.22,15.31,15.22,15.27,70200.0,15.2199,15.3099,15.2199,15.2699,70200.0
2007-08-09 12:50:00,15.26,15.31,15.25,15.3,25200.0,15.2599,15.3099,15.2499,15.2999,25200.0
2007-08-09 12:55:00,15.29,15.36,15.28,15.35,54300.0,15.2899,15.3599,15.2799,15.3499,54300.0
2007-08-09 13:00:00,15.35,15.36,15.25,15.28,26400.0,15.3499,15.3599,15.2499,15.2799,26400.0
2007-08-09 13:05:00,15.28,15.3,15.25,15.27,23600.0,15.2799,15.2999,15.2499,15.2699,23600.0
2007-08-09 13:10:00,15.28,15.28,15.17,15.17,26800.0,15.2799,15.2799,15.1699,15.1699,26800.0
2007-08-09 13:15:00,15.17,15.18,15.11,15.12,86700.0,15.1699,15.1799,15.1099,15.1199,86700.0
2007-08-09 13:20:00,15.11,15.12,14.99,15.11,77100.0,15.1099,15.1199,14.9899,15.1099,77100.0
2007-08-09 13:25:00,15.11,15.2,15.02,15.1,106300.0,15.1099,15.1999,15.0199,15.0999,106300.0
2007-08-09 13:30:00,15.09,15.18,15.04,15.16,103100.0,15.0899,15.1799,15.0399,15.1599,103100.0
2007-08-09 13:35:00,15.16,15.16,15.06,15.06,76700.0,15.1599,15.1599,15.0599,15.0599,76700.0
2007-08-09 13:40:00,15.06,15.11,15.04,15.1,13900.0,15.0599,15.1099,15.0399,15.0999,13900.0
2007-08-09 13:45:00,15.1,15.13,15.08,15.09,87400.0,15.0999,15.1299,15.0799,15.0899,87400.0
2007-08-09 13:50:00,15.08,15.11,15.06,15.11,17600.0,15.0799,15.1099,15.0599,15.1099,17600.0
2007-08-09 13:55:00,15.11,15.13,15.01,15.08,15500.0,15.1099,15.1299,15.0099,15.0799,15500.0
2007-08-09 14:00:00,15.08,15.14,15.05,15.06,24300.0,15.0799,15.1399,15.0499,15.0599,24300.0
2007-08-09 14:05:00,15.07,15.07,15.03,15.04,14000.0,15.0699,15.0699,15.0299,15.0399,14000.0
2007-08-09 14:10:00,15.03,15.1,15.03,15.09,9200.0,15.0299,15.0999,15.0299,15.0899,9200.0
2007-08-09 14:15:00,15.09,15.1,15.06,15.08,14100.0,15.0899,15.0999,15.0599,15.0799,14100.0
2007-08-09 14:20:00,15.08,15.13,15.07,15.1,15100.0,15.0799,15.1299,15.0699,15.0999,15100.0
2007-08-09 14:25:00,15.09,15.1,15.01,15.03,35300.0,15.0899,15.0999,15.0099,15.0299,35300.0
2007-08-09 14:30:00,15.01,15.09,14.99,15.09,43400.0,15.0099,15.0899,14.9899,15.0899,43400.0
2007-08-09 14:35:00,15.09,15.09,14.62,14.65,202400.0,15.0899,15.0899,14.6199,14.6499,202400.0
2007-08-09 14:40:00,14.66,14.9,14.65,14.9,83200.0,14.6599,14.8999,14.6499,14.8999,83200.0
2007-08-09 14:45:00,14.89,14.89,14.74,14.79,24700.0,14.8899,14.8899,14.7399,14.7899,24700.0
2007-08-09 14:50:00,14.79,14.88,14.78,14.79,28500.0,14.7899,14.8799,14.7799,14.7899,28500.0
2007-08-09 14:55:00,14.79,14.79,14.64,14.64,36000.0,14.7899,14.7899,14.6399,14.6399,36000.0
2007-08-09 15:00:00,14.64,14.8,14.6,14.67,60200.0,14.6399,14.7999,14.5999,14.6699,60200.0
2007-08-09 15:05:00,14.66,14.67,14.6,14.63,30800.0,14.6599,14.6699,14.5999,14.6299,30800.0
2007-08-09 15:10:00,14.63,14.65,14.53,14.57,49500.0,14.6299,14.6499,14.5299,14.5699,49500.0
2007-08-09 15:15:00,14.59,14.66,14.57,14.58,22000.0,14.5899,14.6599,14.5699,14.5799,22000.0
2007-08-09 15:20:00,14.57,14.64,14.54,14.55,56400.0,14.5699,14.6399,14.5399,14.5499,56400.0
2007-08-09 15:25:00,14.55,14.64,14.55,14.61,42200.0,14.5499,14.6399,14.5499,14.6099,42200.0
2007-08-09 15:30:00,14.62,14.71,14.57,14.58,20400.0,14.6199,14.7099,14.5699,14.5799,20400.0
2007-08-09 15:35:00,14.58,14.61,14.49,14.55,77200.0,14.5799,14.6099,14.4899,14.5499,77200.0
2007-08-09 15:40:00,14.54,14.61,14.48,14.6,39400.0,14.5399,14.6099,14.4799,14.5999,39400.0
2007-08-09 15:45:00,14.61,14.81,14.59,14.8,131900.0,14.6099,14.8099,14.5899,14.7999,131900.0
2007-08-09 15:50:00,14.79,14.85,14.6,14.75,86900.0,14.7899,14.8499,14.5999,14.7499,86900.0
2007-08-09 15:55:00,14.75,14.8,14.59,14.6,79300.0,14.7499,14.7999,14.5899,14.5999,79300.0
2007-08-10 09:30:00,14.3,14.41,14.28,14.39,47000.0,14.2999,14.4099,14.2799,14.3899,47000.0
2007-08-10 09:35:00,14.42,14.42,14.28,14.3,15800.0,14.4199,14.4199,14.2799,14.2999,15800.0
2007-08-10 09:40:00,14.29,14.35,14.28,14.3,27000.0,14.2899,14.3499,14.2799,14.2999,27000.0
2007-08-10 09:45:00,14.3,14.42,14.29,14.41,36300.0,14.2999,14.4199,14.2899,14.4099,36300.0
2007-08-10 09:50:00,14.41,14.74,14.33,14.74,75100.0,14.4099,14.7399,14.3299,14.7399,75100.0
2007-08-10 09:55:00,14.73,14.92,14.62,14.66,67800.0,14.7299,14.9199,14.6199,14.6599,67800.0
2007-08-10 10:00:00,14.69,14.75,14.36,14.39,61300.0,14.6899,14.7499,14.3599,14.3899,61300.0
2007-08-10 10:05:00,14.4,14.6,14.38,14.58,25100.0,14.3999,14.5999,14.3799,14.5799,25100.0
2007-08-10 10:10:00,14.58,14.6,14.54,14.6,67800.0,14.5799,14.5999,14.5399,14.5999,67800.0
2007-08-10 10:15:00,14.6,14.6,14.55,14.55,17500.0,14.5999,14.5999,14.5499,14.5499,17500.0
2007-08-10 10:20:00,14.55,14.6,14.55,14.57,11600.0,14.5499,14.5999,14.5499,14.5699,11600.0
2007-08-10 10:25:00,14.55,14.57,14.47,14.51,14300.0,14.5499,14.5699,14.4699,14.5099,14300.0
2007-08-10 10:30:00,14.51,14.51,14.45,14.46,10600.0,14.5099,14.5099,14.4499,14.4599,10600.0
2007-08-10 10:35:00,14.46,14.55,14.45,14.54,60800.0,14.4599,14.5499,14.4499,14.5399,60800.0
2007-08-10 10:40:00,14.54,14.59,14.47,14.57,32200.0,14.5399,14.5899,14.4699,14.5699,32200.0
2007-08-10 10:45:00,14.57,14.58,14.5,14.53,14500.0,14.5699,14.5799,14.4999,14.5299,14500.0
2007-08-10 10:50:00,14.53,14.59,14.53,14.59,31600.0,14.5299,14.5899,14.5299,14.5899,31600.0
2007-08-10 10:55:00,14.59,14.6,14.56,14.59,39000.0,14.5899,14.5999,14.5599,14.5899,39000.0
2007-08-10 11:00:00,14.59,14.59,14.55,14.55,30300.0,14.5899,14.5899,14.5499,14.5499,30300.0
2007-08-10 11:05:00,14.55,14.6,14.55,14.58,38500.0,14.5499,14.5999,14.5499,14.5799,38500.0
2007-08-10 11:10:00,14.58,14.6,14.55,14.57,12700.0,14.5799,14.5999,14.5499,14.5699,12700.0
2007-08-10 11:15:00,14.57,14.58,14.55,14.57,14400.0,14.5699,14.5799,14.5499,14.5699,14400.0
2007-08-10 11:20:00,14.57,14.58,14.55,14.56,17300.0,14.5699,14.5799,14.5499,14.5599,17300.0
2007-08-10 11:25:00,14.56,14.57,14.54,14.55,12100.0,14.5599,14.5699,14.5399,14.5499,12100.0
2007-08-10 11:30:00,14.55,14.6,14.54,14.6,16700.0,14.5499,14.5999,14.5399,14.5999,16700.0
2007-08-10 11:35:00,14.6,14.71,14.59,14.68,54500.0,14.5999,14.7099,14.5899,14.6799,54500.0
2007-08-10 11:40:00,14.68,14.7,14.67,14.7,15200.0,14.6799,14.6999,14.6699,14.6999,15200.0
2007-08-10 11:45:00,14.69,14.69,14.62,14.65,11400.0,14.6899,14.6899,14.6199,14.6499,11400.0
2007-08-10 11:50:00,14.65,14.69,14.63,14.63,20300.0,14.6499,14.6899,14.6299,14.6299,20300.0
2007-08-10 11:55:00,14.63,14.66,14.62,14.66,19700.0,14.6299,14.6599,14.6199,14.6599,19700.0
2007-08-10 12:00:00,14.65,14.66,14.57,14.6,32000.0,14.6499,14.6599,14.5699,14.5999,32000.0
2007-08-10 12:05:00,14.6,14.6,14.55,14.56,33100.0,14.5999,14.5999,14.5499,14.5599,33100.0
2007-08-10 12:10:00,14.57,14.6,14.51,14.51,9700.0,14.5699,14.5999,14.5099,14.5099,9700.0
2007-08-10 12:15:00,14.51,14.55,14.49,14.51,196500.0,14.5099,14.5499,14.4899,14.5099,196500.0
2007-08-10 12:20:00,14.51,14.51,14.43,14.48,84900.0,14.5099,14.5099,14.4299,14.4799,84900.0
2007-08-10 12:25:00,14.47,14.5,14.19,14.2,98900.0,14.4699,14.4999,14.1899,14.1999,98900.0
2007-08-10 12:30:00,14.2,14.51,14.2,14.5,21600.0,14.1999,14.5099,14.1999,14.4999,21600.0
2007-08-10 12:35:00,14.49,14.49,14.28,14.43,28700.0,14.4899,14.4899,14.2799,14.4299,28700.0
2007-08-10 12:40:00,14.43,14.45,14.39,14.4,13900.0,14.4299,14.4499,14.3899,14.3999,13900.0
2007-08-10 12:45:00,14.4,14.4,14.31,14.36,11600.0,14.3999,14.3999,14.3099,14.3599,11600.0
2007-08-10 12:50:00,14.39,14.44,14.38,14.43,14600.0,14.3899,14.4399,14.3799,14.4299,14600.0
2007-08-10 12:55:00,14.41,14.44,14.39,14.42,7000.0,14.4099,14.4399,14.3899,14.4199,7000.0
2007-08-10 13:00:00,14.42,14.44,14.42,14.43,4000.0,14.4199,14.4399,14.4199,14.4299,4000.0
2007-08-10 13:05:00,14.43,14.45,14.43,14.45,16400.0,14.4299,14.4499,14.4299,14.4499,16400.0
2007-08-10 13:10:00,14.45,14.5,14.43,14.5,13800.0,14.4499,14.4999,14.4299,14.4999,13800.0
2007-08-10 13:15:00,14.5,14.5,14.42,14.43,26900.0,14.4999,14.4999,14.4199,14.4299,26900.0
2007-08-10 13:20:00,14.43,14.47,14.43,14.46,20500.0,14.4299,14.4699,14.4299,14.4599,20500.0
2007-08-10 13:25:00,14.46,14.46,14.39,14.43,21800.0,14.4599,14.4599,14.3899,14.4299,21800.0
2007-08-10 13:30:00,14.43,14.44,14.4,14.42,9900.0,14.4299,14.4399,14.3999,14.4199,9900.0
2007-08-10 13:35:00,14.42,14.49,14.41,14.41,31100.0,14.4199,14.4899,14.4099,14.4099,31100.0
2007-08-10 13:40:00,14.41,14.42,14.4,14.4,7600.0,14.4099,14.4199,14.3999,14.3999,7600.0
2007-08-10 13:45:00,14.4,14.41,14.4,14.4,21600.0,14.3999,14.4099,14.3999,14.3999,21600.0
2007-08-10 13:50:00,14.4,14.45,14.36,14.38,18200.0,14.3999,14.4499,14.3599,14.3799,18200.0
2007-08-10 13:55:00,14.39,14.42,14.38,14.42,16400.0,14.3899,14.4199,14.3799,14.4199,16400.0
2007-08-10 14:00:00,14.42,14.45,14.42,14.45,52200.0,14.4199,14.4499,14.4199,14.4499,52200.0
2007-08-10 14:05:00,14.45,14.45,14.39,14.4,29400.0,14.4499,14.4499,14.3899,14.3999,29400.0
2007-08-10 14:10:00,14.4,14.42,14.29,14.38,13600.0,14.3999,14.4199,14.2899,14.3799,13600.0
2007-08-10 14:15:00,14.36,14.42,14.29,14.3,36600.0,14.3599,14.4199,14.2899,14.2999,36600.0
2007-08-10 14:20:00,14.3,14.33,14.29,14.29,10700.0,14.2999,14.3299,14.2899,14.2899,10700.0
2007-08-10 14:25:00,14.29,14.3,14.19,14.2,63800.0,14.2899,14.2999,14.1899,14.1999,63800.0
2007-08-10 14:30:00,14.2,14.2,14.1,14.2,18900.0,14.1999,14.1999,14.0999,14.1999,18900.0
2007-08-10 14:35:00,14.19,14.2,14.11,14.13,8700.0,14.1899,14.1999,14.1099,14.1299,8700.0
2007-08-10 14:40:00,14.12,14.25,14.12,14.21,20400.0,14.1199,14.2499,14.1199,14.2099,20400.0
2007-08-10 14:45:00,14.21,14.23,14.2,14.23,7200.0,14.2099,14.2299,14.1999,14.2299,7200.0
2007-08-10 14:50:00,14.24,14.32,14.24,14.25,6800.0,14.2399,14.3199,14.2399,14.2499,6800.0
2007-08-10 14:55:00,14.24,14.31,14.19,14.26,15900.0,14.2399,14.3099,14.1899,14.2599,15900.0
2007-08-10 15:00:00,14.24,14.32,14.22,14.32,7800.0,14.2399,14.3199,14.2199,14.3199,7800.0
2007-08-10 15:05:00,14.35,14.5,14.33,14.49,19800.0,14.3499,14.4999,14.3299,14.4899,19800.0
2007-08-10 15:10:00,14.5,14.5,14.41,14.47,17600.0,14.4999,14.4999,14.4099,14.4699,17600.0
2007-08-10 15:15:00,14.48,14.5,14.46,14.48,15400.0,14.4799,14.4999,14.4599,14.4799,15400.0
2007-08-10 15:20:00,14.48,14.5,14.46,14.5,17100.0,14.4799,14.4999,14.4599,14.4999,17100.0
2007-08-10 15:25:00,14.48,14.65,14.47,14.51,25800.0,14.4799,14.6499,14.4699,14.5099,25800.0
2007-08-10 15:30:00,14.49,14.5,14.43,14.49,22000.0,14.4899,14.4999,14.4299,14.4899,22000.0
2007-08-10 15:35:00,14.49,14.5,14.47,14.49,25300.0,14.4899,14.4999,14.4699,14.4899,25300.0
2007-08-10 15:40:00,14.49,14.51,14.38,14.38,63400.0,14.4899,14.5099,14.3799,14.3799,63400.0
2007-08-10 15:45:00,14.38,14.5,14.33,14.34,47300.0,14.3799,14.4999,14.3299,14.3399,47300.0
2007-08-10 15:50:00,14.3,14.49,14.23,14.29,79400.0,14.2999,14.4899,14.2299,14.2899,79400.0
2007-08-10 15:55:00,14.28,14.4,14.28,14.33,48800.0,14.2799,14.3999,14.2799,14.3299,48800.0
2007-08-13 09:30:00,14.5,15.95,14.46,14.5,41700.0,14.4999,15.9499,14.4599,14.4999,41700.0
2007-08-13 09:35:00,14.55,14.55,14.49,14.49,27000.0,14.5499,14.5499,14.4899,14.4899,27000.0
2007-08-13 09:40:00,14.48,14.5,14.48,14.5,12600.0,14.4799,14.4999,14.4799,14.4999,12600.0
2007-08-13 09:45:00,14.5,14.55,14.49,14.55,12300.0,14.4999,14.5499,14.4899,14.5499,12300.0
2007-08-13 09:50:00,14.55,14.56,14.51,14.53,13900.0,14.5499,14.5599,14.5099,14.5299,13900.0
2007-08-13 09:55:00,14.53,14.56,14.53,14.56,7400.0,14.5299,14.5599,14.5299,14.5599,7400.0
2007-08-13 10:00:00,14.56,14.56,14.53,14.56,20300.0,14.5599,14.5599,14.5299,14.5599,20300.0
2007-08-13 10:05:00,14.56,14.56,14.37,14.45,41100.0,14.5599,14.5599,14.3699,14.4499,41100.0
2007-08-13 10:10:00,14.43,14.49,14.41,14.48,16300.0,14.4299,14.4899,14.4099,14.4799,16300.0
2007-08-13 10:15:00,14.48,14.51,14.46,14.5,29900.0,14.4799,14.5099,14.4599,14.4999,29900.0
2007-08-13 10:20:00,14.49,14.52,14.48,14.52,36600.0,14.4899,14.5199,14.4799,14.5199,36600.0
2007-08-13 10:25:00,14.52,14.56,14.49,14.56,34000.0,14.5199,14.5599,14.4899,14.5599,34000.0
2007-08-13 10:30:00,14.56,14.6,14.54,14.56,43100.0,14.5599,14.5999,14.5399,14.5599,43100.0
2007-08-13 10:35:00,14.56,14.63,14.56,14.62,45200.0,14.5599,14.6299,14.5599,14.6199,45200.0
2007-08-13 10:40:00,14.62,14.72,14.62,14.72,40700.0,14.6199,14.7199,14.6199,14.7199,40700.0
2007-08-13 10:45:00,14.72,14.85,14.72,14.77,69000.0,14.7199,14.8499,14.7199,14.7699,69000.0
2007-08-13 10:50:00,14.77,14.78,14.76,14.77,22000.0,14.7699,14.7799,14.7599,14.7699,22000.0
2007-08-13 10:55:00,14.77,14.78,14.73,14.75,24700.0,14.7699,14.7799,14.7299,14.7499,24700.0
2007-08-13 11:00:00,14.75,14.75,14.69,14.69,22300.0,14.7499,14.7499,14.6899,14.6899,22300.0
2007-08-13 11:05:00,14.68,14.7,14.66,14.67,20000.0,14.6799,14.6999,14.6599,14.6699,20000.0
2007-08-13 11:10:00,14.68,14.69,14.67,14.69,15000.0,14.6799,14.6899,14.6699,14.6899,15000.0
2007-08-13 11:15:00,14.69,14.7,14.64,14.64,16600.0,14.6899,14.6999,14.6399,14.6399,16600.0
2007-08-13 11:20:00,14.64,14.74,14.63,14.71,22000.0,14.6399,14.7399,14.6299,14.7099,22000.0
2007-08-13 11:25:00,14.71,14.74,14.68,14.69,11000.0,14.7099,14.7399,14.6799,14.6899,11000.0
2007-08-13 11:30:00,14.71,14.76,14.7,14.72,6300.0,14.7099,14.7599,14.6999,14.7199,6300.0
2007-08-13 11:35:00,14.73,14.8,14.73,14.79,11400.0,14.7299,14.7999,14.7299,14.7899,11400.0
2007-08-13 11:40:00,14.79,14.85,14.76,14.84,12000.0,14.7899,14.8499,14.7599,14.8399,12000.0
2007-08-13 11:45:00,14.84,14.87,14.82,14.84,24300.0,14.8399,14.8699,14.8199,14.8399,24300.0
2007-08-13 11:50:00,14.83,14.86,14.81,14.84,13700.0,14.8299,14.8599,14.8099,14.8399,13700.0
2007-08-13 11:55:00,14.84,14.84,14.73,14.74,23300.0,14.8399,14.8399,14.7299,14.7399,23300.0
2007-08-13 12:00:00,14.73,14.73,14.62,14.64,10500.0,14.7299,14.7299,14.6199,14.6399,10500.0
2007-08-13 12:05:00,14.63,14.65,14.59,14.64,18100.0,14.6299,14.6499,14.5899,14.6399,18100.0
2007-08-13 12:10:00,14.63,14.64,14.58,14.64,9900.0,14.6299,14.6399,14.5799,14.6399,9900.0
2007-08-13 12:15:00,14.64,14.64,14.59,14.61,6600.0,14.6399,14.6399,14.5899,14.6099,6600.0
2007-08-13 12:20:00,14.61,14.8,14.53,14.61,24100.0,14.6099,14.7999,14.5299,14.6099,24100.0
2007-08-13 12:25:00,14.61,14.66,14.61,14.65,9900.0,14.6099,14.6599,14.6099,14.6499,9900.0
2007-08-13 12:30:00,14.66,14.66,14.64,14.65,8300.0,14.6599,14.6599,14.6399,14.6499,8300.0
2007-08-13 12:35:00,14.65,14.71,14.64,14.64,13100.0,14.6499,14.7099,14.6399,14.6399,13100.0
2007-08-13 12:40:00,14.64,14.65,14.64,14.65,12200.0,14.6399,14.6499,14.6399,14.6499,12200.0
2007-08-13 12:45:00,14.65,14.65,14.61,14.63,12200.0,14.6499,14.6499,14.6099,14.6299,12200.0
2007-08-13 12:50:00,14.62,14.65,14.62,14.64,15000.0,14.6199,14.6499,14.6199,14.6399,15000.0
2007-08-13 12:55:00,14.64,14.64,14.57,14.63,17700.0,14.6399,14.6399,14.5699,14.6299,17700.0
2007-08-13 13:00:00,14.63,14.64,14.62,14.63,9300.0,14.6299,14.6399,14.6199,14.6299,9300.0
2007-08-13 13:05:00,14.63,14.63,14.6,14.63,4100.0,14.6299,14.6299,14.5999,14.6299,4100.0
2007-08-13 13:10:00,14.63,14.64,14.61,14.61,11900.0,14.6299,14.6399,14.6099,14.6099,11900.0
2007-08-13 13:15:00,14.6,14.62,14.55,14.55,8700.0,14.5999,14.6199,14.5499,14.5499,8700.0
2007-08-13 13:20:00,14.55,14.59,14.54,14.57,15000.0,14.5499,14.5899,14.5399,14.5699,15000.0
2007-08-13 13:25:00,14.58,14.63,14.55,14.6,9800.0,14.5799,14.6299,14.5499,14.5999,9800.0
2007-08-13 13:30:00,14.6,14.6,14.43,14.54,31700.0,14.5999,14.5999,14.4299,14.5399,31700.0
2007-08-13 13:35:00,14.54,14.57,14.53,14.56,17600.0,14.5399,14.5699,14.5299,14.5599,17600.0
2007-08-13 13:40:00,14.56,14.57,14.51,14.52,15400.0,14.5599,14.5699,14.5099,14.5199,15400.0
2007-08-13 13:45:00,14.52,14.52,14.4,14.41,16700.0,14.5199,14.5199,14.3999,14.4099,16700.0
2007-08-13 13:50:00,14.41,14.49,14.41,14.49,5300.0,14.4099,14.4899,14.4099,14.4899,5300.0
2007-08-13 13:55:00,14.48,14.5,14.47,14.5,14200.0,14.4799,14.4999,14.4699,14.4999,14200.0
2007-08-13 14:00:00,14.5,14.5,14.49,14.5,17800.0,14.4999,14.4999,14.4899,14.4999,17800.0
2007-08-13 14:05:00,14.5,14.5,14.43,14.45,22700.0,14.4999,14.4999,14.4299,14.4499,22700.0
2007-08-13 14:10:00,14.45,14.45,14.33,14.4,19000.0,14.4499,14.4499,14.3299,14.3999,19000.0
2007-08-13 14:15:00,14.41,14.42,14.26,14.34,33100.0,14.4099,14.4199,14.2599,14.3399,33100.0
2007-08-13 14:20:00,14.34,14.44,14.34,14.4,12300.0,14.3399,14.4399,14.3399,14.3999,12300.0
2007-08-13 14:25:00,14.4,14.4,14.35,14.39,14700.0,14.3999,14.3999,14.3499,14.3899,14700.0
2007-08-13 14:30:00,14.39,14.43,14.37,14.39,28700.0,14.3899,14.4299,14.3699,14.3899,28700.0
2007-08-13 14:35:00,14.4,14.4,14.36,14.4,15900.0,14.3999,14.3999,14.3599,14.3999,15900.0
2007-08-13 14:40:00,14.4,14.41,14.38,14.38,4400.0,14.3999,14.4099,14.3799,14.3799,4400.0
2007-08-13 14:45:00,14.39,14.4,14.38,14.39,18700.0,14.3899,14.3999,14.3799,14.3899,18700.0
2007-08-13 14:50:00,14.39,14.41,14.39,14.4,14500.0,14.3899,14.4099,14.3899,14.3999,14500.0
2007-08-13 14:55:00,14.4,14.4,14.37,14.38,10600.0,14.3999,14.3999,14.3699,14.3799,10600.0
2007-08-13 15:00:00,14.37,14.38,14.35,14.36,11600.0,14.3699,14.3799,14.3499,14.3599,11600.0
2007-08-13 15:05:00,14.36,14.36,14.28,14.32,13800.0,14.3599,14.3599,14.2799,14.3199,13800.0
2007-08-13 15:10:00,14.32,14.36,14.32,14.34,22100.0,14.3199,14.3599,14.3199,14.3399,22100.0
2007-08-13 15:15:00,14.34,14.34,14.32,14.33,5300.0,14.3399,14.3399,14.3199,14.3299,5300.0
2007-08-13 15:20:00,14.33,14.33,14.28,14.32,24800.0,14.3299,14.3299,14.2799,14.3199,24800.0
2007-08-13 15:25:00,14.32,14.35,14.31,14.33,38100.0,14.3199,14.3499,14.3099,14.3299,38100.0
2007-08-13 15:30:00,14.34,14.34,14.28,14.28,16100.0,14.3399,14.3399,14.2799,14.2799,16100.0
2007-08-13 15:35:00,14.29,14.31,14.28,14.29,36300.0,14.2899,14.3099,14.2799,14.2899,36300.0
2007-08-13 15:40:00,14.3,14.32,14.26,14.3,43300.0,14.2999,14.3199,14.2599,14.2999,43300.0
2007-08-13 15:45:00,14.3,14.3,14.26,14.26,14900.0,14.2999,14.2999,14.2599,14.2599,14900.0
2007-08-13 15:50:00,14.26,14.29,14.2,14.24,68600.0,14.2599,14.2899,14.1999,14.2399,68600.0
2007-08-13 15:55:00,14.29,14.34,14.23,14.25,47100.0,14.2899,14.3399,14.2299,14.2499,47100.0
2007-08-14 09:30:00,14.38,14.53,14.35,14.45,25400.0,14.3799,14.5299,14.3499,14.4499,25400.0
2007-08-14 09:35:00,14.46,14.46,14.43,14.45,12400.0,14.4599,14.4599,14.4299,14.4499,12400.0
2007-08-14 09:40:00,14.45,14.5,14.44,14.48,38300.0,14.4499,14.4999,14.4399,14.4799,38300.0
2007-08-14 09:45:00,14.47,14.5,14.43,14.5,45300.0,14.4699,14.4999,14.4299,14.4999,45300.0
2007-08-14 09:50:00,14.5,14.54,14.35,14.49,42600.0,14.4999,14.5399,14.3499,14.4899,42600.0
2007-08-14 09:55:00,14.49,14.53,14.47,14.53,14400.0,14.4899,14.5299,14.4699,14.5299,14400.0
2007-08-14 10:00:00,14.53,14.61,14.49,14.53,8900.0,14.5299,14.6099,14.4899,14.5299,8900.0
2007-08-14 10:05:00,14.54,14.54,14.29,14.29,18600.0,14.5399,14.5399,14.2899,14.2899,18600.0
2007-08-14 10:10:00,14.27,14.44,14.27,14.43,22300.0,14.2699,14.4399,14.2699,14.4299,22300.0
2007-08-14 10:15:00,14.41,14.49,14.41,14.45,13500.0,14.4099,14.4899,14.4099,14.4499,13500.0
2007-08-14 10:20:00,14.45,14.45,14.41,14.45,14100.0,14.4499,14.4499,14.4099,14.4499,14100.0
2007-08-14 10:25:00,14.45,14.46,14.34,14.34,43000.0,14.4499,14.4599,14.3399,14.3399,43000.0
2007-08-14 10:30:00,14.32,14.33,14.25,14.25,44400.0,14.3199,14.3299,14.2499,14.2499,44400.0
2007-08-14 10:35:00,14.26,14.29,14.22,14.28,35400.0,14.2599,14.2899,14.2199,14.2799,35400.0
2007-08-14 10:40:00,14.29,14.3,14.25,14.3,18700.0,14.2899,14.2999,14.2499,14.2999,18700.0
2007-08-14 10:45:00,14.3,14.32,14.25,14.25,24700.0,14.2999,14.3199,14.2499,14.2499,24700.0
2007-08-14 10:50:00,14.25,14.28,14.13,14.14,52700.0,14.2499,14.2799,14.1299,14.1399,52700.0
2007-08-14 10:55:00,14.14,14.2,14.14,14.19,30200.0,14.1399,14.1999,14.1399,14.1899,30200.0
2007-08-14 11:00:00,14.2,14.2,14.15,14.15,63000.0,14.1999,14.1999,14.1499,14.1499,63000.0
2007-08-14 11:05:00,14.14,14.15,13.95,14.05,66000.0,14.1399,14.1499,13.9499,14.0499,66000.0
2007-08-14 11:10:00,14.05,14.08,13.99,13.99,22200.0,14.0499,14.0799,13.9899,13.9899,22200.0
2007-08-14 11:15:00,14.0,14.03,13.99,14.03,29800.0,13.9999,14.0299,13.9899,14.0299,29800.0
2007-08-14 11:20:00,14.03,14.12,14.03,14.08,37500.0,14.0299,14.1199,14.0299,14.0799,37500.0
2007-08-14 11:25:00,14.06,14.09,14.05,14.05,15500.0,14.0599,14.0899,14.0499,14.0499,15500.0
2007-08-14 11:30:00,14.05,14.05,14.0,14.01,19200.0,14.0499,14.0499,13.9999,14.0099,19200.0
2007-08-14 11:35:00,14.01,14.05,14.0,14.0,12200.0,14.0099,14.0499,13.9999,13.9999,12200.0
2007-08-14 11:40:00,13.99,14.01,13.99,14.01,12500.0,13.9899,14.0099,13.9899,14.0099,12500.0
2007-08-14 11:45:00,14.02,14.06,14.0,14.05,74600.0,14.0199,14.0599,13.9999,14.0499,74600.0
2007-08-14 11:50:00,14.06,14.1,14.05,14.09,140300.0,14.0599,14.0999,14.0499,14.0899,140300.0
2007-08-14 11:55:00,14.09,14.21,14.08,14.21,47500.0,14.0899,14.2099,14.0799,14.2099,47500.0
2007-08-14 12:00:00,14.21,14.23,14.17,14.21,57700.0,14.2099,14.2299,14.1699,14.2099,57700.0
2007-08-14 12:05:00,14.21,14.22,14.18,14.2,42000.0,14.2099,14.2199,14.1799,14.1999,42000.0
2007-08-14 12:10:00,14.2,14.22,14.17,14.21,35600.0,14.1999,14.2199,14.1699,14.2099,35600.0
2007-08-14 12:15:00,14.21,14.25,14.21,14.24,27000.0,14.2099,14.2499,14.2099,14.2399,27000.0
2007-08-14 12:20:00,14.23,14.23,14.2,14.2,20900.0,14.2299,14.2299,14.1999,14.1999,20900.0
2007-08-14 12:25:00,14.19,14.24,14.19,14.24,8800.0,14.1899,14.2399,14.1899,14.2399,8800.0
2007-08-14 12:30:00,14.23,14.27,14.23,14.23,23300.0,14.2299,14.2699,14.2299,14.2299,23300.0
2007-08-14 12:35:00,14.24,14.25,14.24,14.25,4100.0,14.2399,14.2499,14.2399,14.2499,4100.0
2007-08-14 12:40:00,14.25,14.25,14.16,14.25,32800.0,14.2499,14.2499,14.1599,14.2499,32800.0
2007-08-14 12:45:00,14.25,14.25,14.2,14.23,17500.0,14.2499,14.2499,14.1999,14.2299,17500.0
2007-08-14 12:50:00,14.24,14.24,14.22,14.24,3500.0,14.2399,14.2399,14.2199,14.2399,3500.0
2007-08-14 12:55:00,14.24,14.26,14.24,14.26,4500.0,14.2399,14.2599,14.2399,14.2599,4500.0
2007-08-14 13:00:00,14.26,14.27,14.26,14.27,10800.0,14.2599,14.2699,14.2599,14.2699,10800.0
2007-08-14 13:05:00,14.27,14.28,14.26,14.26,6300.0,14.2699,14.2799,14.2599,14.2599,6300.0
2007-08-14 13:10:00,14.26,14.26,14.18,14.19,25500.0,14.2599,14.2599,14.1799,14.1899,25500.0
2007-08-14 13:15:00,14.18,14.25,14.17,14.25,5600.0,14.1799,14.2499,14.1699,14.2499,5600.0
2007-08-14 13:20:00,14.24,14.24,14.2,14.22,5400.0,14.2399,14.2399,14.1999,14.2199,5400.0
2007-08-14 13:25:00,14.22,14.25,14.2,14.22,8800.0,14.2199,14.2499,14.1999,14.2199,8800.0
2007-08-14 13:30:00,14.22,14.22,14.1,14.12,19600.0,14.2199,14.2199,14.0999,14.1199,19600.0
2007-08-14 13:35:00,14.12,14.15,14.12,14.15,11900.0,14.1199,14.1499,14.1199,14.1499,11900.0
2007-08-14 13:40:00,14.15,14.15,14.13,14.13,4200.0,14.1499,14.1499,14.1299,14.1299,4200.0
2007-08-14 13:45:00,14.14,14.14,14.1,14.1,11000.0,14.1399,14.1399,14.0999,14.0999,11000.0
2007-08-14 13:50:00,14.1,14.11,14.08,14.08,9300.0,14.0999,14.1099,14.0799,14.0799,9300.0
2007-08-14 13:55:00,14.08,14.08,13.93,13.97,63500.0,14.0799,14.0799,13.9299,13.9699,63500.0
2007-08-14 14:00:00,13.96,14.02,13.95,14.01,23600.0,13.9599,14.0199,13.9499,14.0099,23600.0
2007-08-14 14:05:00,14.01,14.01,13.99,14.0,21400.0,14.0099,14.0099,13.9899,13.9999,21400.0
2007-08-14 14:10:00,14.0,14.02,13.97,13.97,19300.0,13.9999,14.0199,13.9699,13.9699,19300.0
2007-08-14 14:15:00,13.98,14.0,13.98,13.98,6300.0,13.9799,13.9999,13.9799,13.9799,6300.0
2007-08-14 14:20:00,13.98,13.98,13.96,13.96,13500.0,13.9799,13.9799,13.9599,13.9599,13500.0
2007-08-14 14:25:00,13.96,13.96,13.91,13.94,11700.0,13.9599,13.9599,13.9099,13.9399,11700.0
2007-08-14 14:30:00,13.94,13.94,13.87,13.88,28400.0,13.9399,13.9399,13.8699,13.8799,28400.0
2007-08-14 14:35:00,13.89,13.93,13.87,13.93,16800.0,13.8899,13.9299,13.8699,13.9299,16800.0
2007-08-14 14:40:00,13.93,13.94,13.92,13.92,7100.0,13.9299,13.9399,13.9199,13.9199,7100.0
2007-08-14 14:45:00,13.92,13.95,13.9,13.95,10700.0,13.9199,13.9499,13.8999,13.9499,10700.0
2007-08-14 14:50:00,13.94,13.94,13.79,13.81,29700.0,13.9399,13.9399,13.7899,13.8099,29700.0
2007-08-14 14:55:00,13.86,13.86,13.2,13.79,73200.0,13.8599,13.8599,13.1999,13.7899,73200.0
2007-08-14 15:00:00,13.79,13.82,13.78,13.79,41600.0,13.7899,13.8199,13.7799,13.7899,41600.0
2007-08-14 15:05:00,13.8,13.81,13.75,13.76,36300.0,13.7999,13.8099,13.7499,13.7599,36300.0
2007-08-14 15:10:00,13.77,13.79,13.75,13.79,11100.0,13.7699,13.7899,13.7499,13.7899,11100.0
2007-08-14 15:15:00,13.8,13.8,13.72,13.76,22500.0,13.7999,13.7999,13.7199,13.7599,22500.0
2007-08-14 15:20:00,13.76,13.79,13.73,13.78,18800.0,13.7599,13.7899,13.7299,13.7799,18800.0
2007-08-14 15:25:00,13.79,13.81,13.76,13.78,30000.0,13.7899,13.8099,13.7599,13.7799,30000.0
2007-08-14 15:30:00,13.77,13.79,13.74,13.76,129900.0,13.7699,13.7899,13.7399,13.7599,129900.0
2007-08-14 15:35:00,13.77,13.79,13.7,13.71,40600.0,13.7699,13.7899,13.6999,13.7099,40600.0
2007-08-14 15:40:00,13.71,13.71,13.65,13.66,85700.0,13.7099,13.7099,13.6499,13.6599,85700.0
2007-08-14 15:45:00,13.66,13.7,13.58,13.67,69400.0,13.6599,13.6999,13.5799,13.6699,69400.0
2007-08-14 15:50:00,13.63,13.66,13.54,13.55,70900.0,13.6299,13.6599,13.5399,13.5499,70900.0
2007-08-14 15:55:00,13.54,13.63,13.45,13.48,103200.0,13.5399,13.6299,13.4499,13.4799,103200.0
2007-08-15 09:30:00,13.5,13.5,13.0,13.06,73700.0,13.4999,13.4999,12.9999,13.0599,73700.0
2007-08-15 09:35:00,13.06,13.2,13.06,13.17,53100.0,13.0599,13.1999,13.0599,13.1699,53100.0
2007-08-15 09:40:00,13.18,13.2,13.14,13.15,42900.0,13.1799,13.1999,13.1399,13.1499,42900.0
2007-08-15 09:45:00,13.15,13.15,13.05,13.1,27600.0,13.1499,13.1499,13.0499,13.0999,27600.0
2007-08-15 09:50:00,13.1,13.2,13.1,13.12,25900.0,13.0999,13.1999,13.0999,13.1199,25900.0
2007-08-15 09:55:00,13.12,13.15,13.05,13.08,20300.0,13.1199,13.1499,13.0499,13.0799,20300.0
2007-08-15 10:00:00,13.08,13.1,12.98,13.0,84700.0,13.0799,13.0999,12.9799,12.9999,84700.0
2007-08-15 10:05:00,13.0,13.01,12.66,12.71,120500.0,12.9999,13.0099,12.6599,12.7099,120500.0
2007-08-15 10:10:00,12.7,12.7,12.57,12.67,55500.0,12.6999,12.6999,12.5699,12.6699,55500.0
2007-08-15 10:15:00,12.67,12.67,12.61,12.64,22400.0,12.6699,12.6699,12.6099,12.6399,22400.0
2007-08-15 10:20:00,12.63,12.79,12.63,12.69,72700.0,12.6299,12.7899,12.6299,12.6899,72700.0
2007-08-15 10:25:00,12.71,12.98,12.71,12.97,81200.0,12.7099,12.9799,12.7099,12.9699,81200.0
2007-08-15 10:30:00,12.96,12.99,12.92,12.92,46200.0,12.9599,12.9899,12.9199,12.9199,46200.0
2007-08-15 10:35:00,12.93,12.94,12.85,12.87,50600.0,12.9299,12.9399,12.8499,12.8699,50600.0
2007-08-15 10:40:00,12.87,12.9,12.85,12.85,23100.0,12.8699,12.8999,12.8499,12.8499,23100.0
2007-08-15 10:45:00,12.85,12.95,12.85,12.94,17100.0,12.8499,12.9499,12.8499,12.9399,17100.0
2007-08-15 10:50:00,12.95,12.95,12.85,12.9,25700.0,12.9499,12.9499,12.8499,12.8999,25700.0
2007-08-15 10:55:00,12.91,12.92,12.87,12.87,11200.0,12.9099,12.9199,12.8699,12.8699,11200.0
2007-08-15 11:00:00,12.88,12.95,12.87,12.91,24600.0,12.8799,12.9499,12.8699,12.9099,24600.0
2007-08-15 11:05:00,12.91,12.95,12.9,12.94,13300.0,12.9099,12.9499,12.8999,12.9399,13300.0
2007-08-15 11:10:00,12.95,13.0,12.94,13.0,21100.0,12.9499,12.9999,12.9399,12.9999,21100.0
2007-08-15 11:15:00,12.99,12.99,12.9,12.95,39800.0,12.9899,12.9899,12.8999,12.9499,39800.0
2007-08-15 11:20:00,12.94,12.95,12.9,12.94,20900.0,12.9399,12.9499,12.8999,12.9399,20900.0
2007-08-15 11:25:00,12.94,13.0,12.9,12.99,55600.0,12.9399,12.9999,12.8999,12.9899,55600.0
2007-08-15 11:30:00,12.99,13.0,12.9,12.98,121200.0,12.9899,12.9999,12.8999,12.9799,121200.0
2007-08-15 11:35:00,12.98,13.02,12.95,12.96,26500.0,12.9799,13.0199,12.9499,12.9599,26500.0
2007-08-15 11:40:00,12.96,13.0,12.96,13.0,33300.0,12.9599,12.9999,12.9599,12.9999,33300.0
2007-08-15 11:45:00,13.0,13.01,12.95,12.99,42700.0,12.9999,13.0099,12.9499,12.9899,42700.0
2007-08-15 11:50:00,12.99,13.02,12.99,13.0,72900.0,12.9899,13.0199,12.9899,12.9999,72900.0
2007-08-15 11:55:00,13.01,13.04,13.0,13.02,15500.0,13.0099,13.0399,12.9999,13.0199,15500.0
2007-08-15 12:00:00,13.01,13.03,13.0,13.02,11100.0,13.0099,13.0299,12.9999,13.0199,11100.0
2007-08-15 12:05:00,13.03,13.12,13.02,13.09,41700.0,13.0299,13.1199,13.0199,13.0899,41700.0
2007-08-15 12:10:00,13.08,13.12,13.07,13.09,16400.0,13.0799,13.1199,13.0699,13.0899,16400.0
2007-08-15 12:15:00,13.09,13.12,13.09,13.11,9900.0,13.0899,13.1199,13.0899,13.1099,9900.0
2007-08-15 12:20:00,13.11,13.12,13.1,13.11,7800.0,13.1099,13.1199,13.0999,13.1099,7800.0
2007-08-15 12:25:00,13.11,13.11,13.1,13.11,8800.0,13.1099,13.1099,13.0999,13.1099,8800.0
2007-08-15 12:30:00,13.12,13.14,13.1,13.1,18100.0,13.1199,13.1399,13.0999,13.0999,18100.0
2007-08-15 12:35:00,13.1,13.19,13.04,13.16,28900.0,13.0999,13.1899,13.0399,13.1599,28900.0
2007-08-15 12:40:00,13.18,13.18,13.14,13.16,8800.0,13.1799,13.1799,13.1399,13.1599,8800.0
2007-08-15 12:45:00,13.15,13.18,13.15,13.18,8500.0,13.1499,13.1799,13.1499,13.1799,8500.0
2007-08-15 12:50:00,13.18,13.19,13.09,13.09,30900.0,13.1799,13.1899,13.0899,13.0899,30900.0
2007-08-15 12:55:00,13.1,13.1,13.05,13.06,14600.0,13.0999,13.0999,13.0499,13.0599,14600.0
2007-08-15 13:00:00,13.06,13.07,13.05,13.07,28100.0,13.0599,13.0699,13.0499,13.0699,28100.0
2007-08-15 13:05:00,13.07,13.1,13.05,13.06,32400.0,13.0699,13.0999,13.0499,13.0599,32400.0
2007-08-15 13:10:00,13.06,13.1,13.05,13.1,16600.0,13.0599,13.0999,13.0499,13.0999,16600.0
2007-08-15 13:15:00,13.1,13.11,13.08,13.09,6400.0,13.0999,13.1099,13.0799,13.0899,6400.0
2007-08-15 13:20:00,13.09,13.14,13.05,13.05,25600.0,13.0899,13.1399,13.0499,13.0499,25600.0
2007-08-15 13:25:00,13.05,13.1,13.05,13.09,16400.0,13.0499,13.0999,13.0499,13.0899,16400.0
2007-08-15 13:30:00,13.09,13.15,13.07,13.15,9400.0,13.0899,13.1499,13.0699,13.1499,9400.0
2007-08-15 13:35:00,13.15,13.25,13.08,13.24,28400.0,13.1499,13.2499,13.0799,13.2399,28400.0
2007-08-15 13:40:00,13.23,13.25,13.19,13.2,11500.0,13.2299,13.2499,13.1899,13.1999,11500.0
2007-08-15 13:45:00,13.2,13.23,13.17,13.23,10300.0,13.1999,13.2299,13.1699,13.2299,10300.0
2007-08-15 13:50:00,13.24,13.24,13.2,13.21,6000.0,13.2399,13.2399,13.1999,13.2099,6000.0
2007-08-15 13:55:00,13.22,13.24,13.2,13.22,6100.0,13.2199,13.2399,13.1999,13.2199,6100.0
2007-08-15 14:00:00,13.22,13.24,13.2,13.2,18500.0,13.2199,13.2399,13.1999,13.1999,18500.0
2007-08-15 14:05:00,13.21,13.21,13.16,13.18,24500.0,13.2099,13.2099,13.1599,13.1799,24500.0
2007-08-15 14:10:00,13.17,13.19,13.13,13.13,24600.0,13.1699,13.1899,13.1299,13.1299,24600.0
2007-08-15 14:15:00,13.13,13.13,13.07,13.08,26300.0,13.1299,13.1299,13.0699,13.0799,26300.0
2007-08-15 14:20:00,13.08,13.09,13.07,13.08,19500.0,13.0799,13.0899,13.0699,13.0799,19500.0
2007-08-15 14:25:00,13.08,13.2,13.02,13.11,35800.0,13.0799,13.1999,13.0199,13.1099,35800.0
2007-08-15 14:30:00,13.11,13.2,13.11,13.13,34700.0,13.1099,13.1999,13.1099,13.1299,34700.0
2007-08-15 14:35:00,13.13,13.13,13.06,13.07,40300.0,13.1299,13.1299,13.0599,13.0699,40300.0
2007-08-15 14:40:00,13.06,13.12,13.02,13.02,27200.0,13.0599,13.1199,13.0199,13.0199,27200.0
2007-08-15 14:45:00,13.02,13.03,12.94,12.95,40500.0,13.0199,13.0299,12.9399,12.9499,40500.0
2007-08-15 14:50:00,12.95,12.98,12.91,12.97,23600.0,12.9499,12.9799,12.9099,12.9699,23600.0
2007-08-15 14:55:00,12.98,13.01,12.94,12.94,20500.0,12.9799,13.0099,12.9399,12.9399,20500.0
2007-08-15 15:00:00,12.95,12.95,12.91,12.91,7600.0,12.9499,12.9499,12.9099,12.9099,7600.0
2007-08-15 15:05:00,12.93,12.96,12.9,12.9,46700.0,12.9299,12.9599,12.8999,12.8999,46700.0
2007-08-15 15:10:00,12.9,12.93,12.88,12.88,44700.0,12.8999,12.9299,12.8799,12.8799,44700.0
2007-08-15 15:15:00,12.87,12.88,12.72,12.74,70200.0,12.8699,12.8799,12.7199,12.7399,70200.0
2007-08-15 15:20:00,12.74,12.82,12.73,12.8,30500.0,12.7399,12.8199,12.7299,12.7999,30500.0
2007-08-15 15:25:00,12.8,12.81,12.76,12.8,38800.0,12.7999,12.8099,12.7599,12.7999,38800.0
2007-08-15 15:30:00,12.8,12.81,12.7,12.7,42900.0,12.7999,12.8099,12.6999,12.6999,42900.0
2007-08-15 15:35:00,12.71,12.72,12.64,12.67,45200.0,12.7099,12.7199,12.6399,12.6699,45200.0
2007-08-15 15:40:00,12.67,12.81,12.67,12.77,106200.0,12.6699,12.8099,12.6699,12.7699,106200.0
2007-08-15 15:45:00,12.77,12.77,12.67,12.69,56800.0,12.7699,12.7699,12.6699,12.6899,56800.0
2007-08-15 15:50:00,12.69,12.7,12.66,12.68,34500.0,12.6899,12.6999,12.6599,12.6799,34500.0
2007-08-15 15:55:00,12.68,12.69,12.57,12.63,156400.0,12.6799,12.6899,12.5699,12.6299,156400.0
2007-08-16 09:30:00,12.5,12.55,12.38,12.38,48500.0,12.4999,12.5499,12.3799,12.3799,48500.0
2007-08-16 09:35:00,12.38,12.38,12.2,12.25,53400.0,12.3799,12.3799,12.1999,12.2499,53400.0
2007-08-16 09:40:00,12.25,12.39,12.25,12.27,46600.0,12.2499,12.3899,12.2499,12.2699,46600.0
2007-08-16 09:45:00,12.25,12.37,12.2,12.27,65200.0,12.2499,12.3699,12.1999,12.2699,65200.0
2007-08-16 09:50:00,12.32,12.34,12.25,12.29,26400.0,12.3199,12.3399,12.2499,12.2899,26400.0
2007-08-16 09:55:00,12.28,12.41,12.22,12.35,18900.0,12.2799,12.4099,12.2199,12.3499,18900.0
2007-08-16 10:00:00,12.33,12.43,12.24,12.3,25800.0,12.3299,12.4299,12.2399,12.2999,25800.0
2007-08-16 10:05:00,12.29,12.44,12.29,12.39,27200.0,12.2899,12.4399,12.2899,12.3899,27200.0
2007-08-16 10:10:00,12.37,12.4,12.33,12.38,43300.0,12.3699,12.3999,12.3299,12.3799,43300.0
2007-08-16 10:15:00,12.4,12.5,12.38,12.5,42900.0,12.3999,12.4999,12.3799,12.4999,42900.0
2007-08-16 10:20:00,12.48,12.48,12.39,12.41,51000.0,12.4799,12.4799,12.3899,12.4099,51000.0
2007-08-16 10:25:00,12.4,12.41,12.39,12.4,16200.0,12.3999,12.4099,12.3899,12.3999,16200.0
2007-08-16 10:30:00,12.4,12.47,12.38,12.47,25500.0,12.3999,12.4699,12.3799,12.4699,25500.0
2007-08-16 10:35:00,12.47,12.5,12.39,12.49,65500.0,12.4699,12.4999,12.3899,12.4899,65500.0
2007-08-16 10:40:00,12.49,12.55,12.49,12.53,47400.0,12.4899,12.5499,12.4899,12.5299,47400.0
2007-08-16 10:45:00,12.51,12.62,12.51,12.59,54600.0,12.5099,12.6199,12.5099,12.5899,54600.0
2007-08-16 10:50:00,12.58,12.79,12.58,12.59,80600.0,12.5799,12.7899,12.5799,12.5899,80600.0
2007-08-16 10:55:00,12.59,12.6,12.5,12.52,55900.0,12.5899,12.5999,12.4999,12.5199,55900.0
2007-08-16 11:00:00,12.53,12.56,12.48,12.5,49400.0,12.5299,12.5599,12.4799,12.4999,49400.0
2007-08-16 11:05:00,12.52,12.65,12.5,12.65,65000.0,12.5199,12.6499,12.4999,12.6499,65000.0
2007-08-16 11:10:00,12.66,12.75,12.6,12.67,82400.0,12.6599,12.7499,12.5999,12.6699,82400.0
2007-08-16 11:15:00,12.7,12.7,12.6,12.61,29500.0,12.6999,12.6999,12.5999,12.6099,29500.0
2007-08-16 11:20:00,12.6,12.65,12.6,12.63,6800.0,12.5999,12.6499,12.5999,12.6299,6800.0
2007-08-16 11:25:00,12.64,12.72,12.63,12.72,52700.0,12.6399,12.7199,12.6299,12.7199,52700.0
2007-08-16 11:30:00,12.74,12.74,12.67,12.68,28700.0,12.7399,12.7399,12.6699,12.6799,28700.0
2007-08-16 11:35:00,12.66,12.66,12.57,12.65,33800.0,12.6599,12.6599,12.5699,12.6499,33800.0
2007-08-16 11:40:00,12.65,12.65,12.59,12.65,19000.0,12.6499,12.6499,12.5899,12.6499,19000.0
2007-08-16 11:45:00,12.65,12.65,12.64,12.65,10700.0,12.6499,12.6499,12.6399,12.6499,10700.0
2007-08-16 11:50:00,12.64,12.65,12.64,12.64,11900.0,12.6399,12.6499,12.6399,12.6399,11900.0
2007-08-16 11:55:00,12.65,12.65,12.63,12.64,18700.0,12.6499,12.6499,12.6299,12.6399,18700.0
2007-08-16 12:00:00,12.63,12.63,12.45,12.6,34800.0,12.6299,12.6299,12.4499,12.5999,34800.0
2007-08-16 12:05:00,12.59,12.59,12.5,12.5,10500.0,12.5899,12.5899,12.4999,12.4999,10500.0
2007-08-16 12:10:00,12.5,12.5,12.38,12.48,45900.0,12.4999,12.4999,12.3799,12.4799,45900.0
2007-08-16 12:15:00,12.48,12.5,12.46,12.5,12200.0,12.4799,12.4999,12.4599,12.4999,12200.0
2007-08-16 12:20:00,12.5,12.5,12.39,12.4,24500.0,12.4999,12.4999,12.3899,12.3999,24500.0
2007-08-16 12:25:00,12.39,12.45,12.35,12.42,13500.0,12.3899,12.4499,12.3499,12.4199,13500.0
2007-08-16 12:30:00,12.43,12.44,12.4,12.43,11500.0,12.4299,12.4399,12.3999,12.4299,11500.0
2007-08-16 12:35:00,12.43,12.43,12.37,12.41,16900.0,12.4299,12.4299,12.3699,12.4099,16900.0
2007-08-16 12:40:00,12.41,12.43,12.34,12.34,24000.0,12.4099,12.4299,12.3399,12.3399,24000.0
2007-08-16 12:45:00,12.33,12.4,12.3,12.32,19000.0,12.3299,12.3999,12.2999,12.3199,19000.0
2007-08-16 12:50:00,12.32,12.35,12.32,12.33,7700.0,12.3199,12.3499,12.3199,12.3299,7700.0
2007-08-16 12:55:00,12.33,12.35,12.01,12.05,90300.0,12.3299,12.3499,12.0099,12.0499,90300.0
2007-08-16 13:00:00,12.06,12.06,12.01,12.05,30500.0,12.0599,12.0599,12.0099,12.0499,30500.0
2007-08-16 13:05:00,12.05,12.17,12.01,12.06,31500.0,12.0499,12.1699,12.0099,12.0599,31500.0
2007-08-16 13:10:00,12.07,12.2,12.03,12.18,23400.0,12.0699,12.1999,12.0299,12.1799,23400.0
2007-08-16 13:15:00,12.15,12.34,12.12,12.26,32400.0,12.1499,12.3399,12.1199,12.2599,32400.0
2007-08-16 13:20:00,12.28,12.35,12.14,12.17,33700.0,12.2799,12.3499,12.1399,12.1699,33700.0
2007-08-16 13:25:00,12.19,12.22,12.07,12.11,61400.0,12.1899,12.2199,12.0699,12.1099,61400.0
2007-08-16 13:30:00,12.11,12.16,12.03,12.1,39000.0,12.1099,12.1599,12.0299,12.0999,39000.0
2007-08-16 13:35:00,12.1,12.29,12.08,12.21,39900.0,12.0999,12.2899,12.0799,12.2099,39900.0
2007-08-16 13:40:00,12.21,12.28,12.19,12.2,22400.0,12.2099,12.2799,12.1899,12.1999,22400.0
2007-08-16 13:45:00,12.19,12.19,11.99,12.17,45400.0,12.1899,12.1899,11.9899,12.1699,45400.0
2007-08-16 13:50:00,12.17,12.2,12.07,12.1,50200.0,12.1699,12.1999,12.0699,12.0999,50200.0
2007-08-16 13:55:00,12.11,12.16,12.02,12.13,31700.0,12.1099,12.1599,12.0199,12.1299,31700.0
2007-08-16 14:00:00,12.14,12.24,12.11,12.23,32200.0,12.1399,12.2399,12.1099,12.2299,32200.0
2007-08-16 14:05:00,12.22,12.27,12.13,12.2,43400.0,12.2199,12.2699,12.1299,12.1999,43400.0
2007-08-16 14:10:00,12.19,12.31,12.19,12.31,44800.0,12.1899,12.3099,12.1899,12.3099,44800.0
2007-08-16 14:15:00,12.31,12.43,12.18,12.24,34000.0,12.3099,12.4299,12.1799,12.2399,34000.0
2007-08-16 14:20:00,12.25,12.27,12.0,12.07,26200.0,12.2499,12.2699,11.9999,12.0699,26200.0
2007-08-16 14:25:00,12.07,12.21,11.99,12.07,76400.0,12.0699,12.2099,11.9899,12.0699,76400.0
2007-08-16 14:30:00,12.04,12.09,11.92,11.94,45900.0,12.0399,12.0899,11.9199,11.9399,45900.0
2007-08-16 14:35:00,11.94,11.97,11.91,11.93,43100.0,11.9399,11.9699,11.9099,11.9299,43100.0
2007-08-16 14:40:00,11.94,11.96,11.91,11.92,20800.0,11.9399,11.9599,11.9099,11.9199,20800.0
2007-08-16 14:45:00,11.92,11.97,11.9,11.9,23100.0,11.9199,11.9699,11.8999,11.8999,23100.0
2007-08-16 14:50:00,11.89,11.96,11.85,11.9,20000.0,11.8899,11.9599,11.8499,11.8999,20000.0
2007-08-16 14:55:00,11.87,11.98,11.86,11.9,19800.0,11.8699,11.9799,11.8599,11.8999,19800.0
2007-08-16 15:00:00,11.91,11.91,11.82,11.86,30600.0,11.9099,11.9099,11.8199,11.8599,30600.0
2007-08-16 15:05:00,11.86,12.01,11.85,12.0,50200.0,11.8599,12.0099,11.8499,11.9999,50200.0
2007-08-16 15:10:00,12.0,12.01,11.93,11.96,136700.0,11.9999,12.0099,11.9299,11.9599,136700.0
2007-08-16 15:15:00,11.96,11.99,11.95,11.96,93700.0,11.9599,11.9899,11.9499,11.9599,93700.0
2007-08-16 15:20:00,11.96,12.13,11.95,12.11,55400.0,11.9599,12.1299,11.9499,12.1099,55400.0
2007-08-16 15:25:00,12.12,12.16,11.96,12.01,51300.0,12.1199,12.1599,11.9599,12.0099,51300.0
2007-08-16 15:30:00,11.99,12.06,11.98,12.06,32100.0,11.9899,12.0599,11.9799,12.0599,32100.0
2007-08-16 15:35:00,12.05,12.06,12.02,12.02,121500.0,12.0499,12.0599,12.0199,12.0199,121500.0
2007-08-16 15:40:00,12.02,12.44,11.97,12.44,154600.0,12.0199,12.4399,11.9699,12.4399,154600.0
2007-08-16 15:45:00,12.43,12.7,12.4,12.64,175300.0,12.4299,12.6999,12.3999,12.6399,175300.0
2007-08-16 15:50:00,12.64,12.86,12.6,12.8,251700.0,12.6399,12.8599,12.5999,12.7999,251700.0
2007-08-16 15:55:00,12.78,13.0,12.7,12.85,222200.0,12.7799,12.9999,12.6999,12.8499,222200.0
2007-08-17 09:30:00,13.47,13.51,12.62,13.23,165600.0,13.4699,13.5099,12.6199,13.2299,165600.0
2007-08-17 09:35:00,13.23,13.29,12.69,12.96,95100.0,13.2299,13.2899,12.6899,12.9599,95100.0
2007-08-17 09:40:00,12.99,13.0,12.64,12.65,73600.0,12.9899,12.9999,12.6399,12.6499,73600.0
2007-08-17 09:45:00,12.63,12.63,12.4,12.51,130200.0,12.6299,12.6299,12.3999,12.5099,130200.0
2007-08-17 09:50:00,12.51,12.76,12.49,12.64,47700.0,12.5099,12.7599,12.4899,12.6399,47700.0
2007-08-17 09:55:00,12.64,12.7,12.55,12.56,18700.0,12.6399,12.6999,12.5499,12.5599,18700.0
2007-08-17 10:00:00,12.56,12.71,12.54,12.6,28200.0,12.5599,12.7099,12.5399,12.5999,28200.0
2007-08-17 10:05:00,12.6,12.61,12.5,12.51,41900.0,12.5999,12.6099,12.4999,12.5099,41900.0
2007-08-17 10:10:00,12.51,12.51,12.39,12.49,64900.0,12.5099,12.5099,12.3899,12.4899,64900.0
2007-08-17 10:15:00,12.49,12.7,12.43,12.47,77200.0,12.4899,12.6999,12.4299,12.4699,77200.0
2007-08-17 10:20:00,12.5,12.6,12.45,12.54,50000.0,12.4999,12.5999,12.4499,12.5399,50000.0
2007-08-17 10:25:00,12.54,12.58,12.46,12.48,31700.0,12.5399,12.5799,12.4599,12.4799,31700.0
2007-08-17 10:30:00,12.47,12.5,12.37,12.4,30300.0,12.4699,12.4999,12.3699,12.3999,30300.0
2007-08-17 10:35:00,12.4,12.47,12.34,12.35,112200.0,12.3999,12.4699,12.3399,12.3499,112200.0
2007-08-17 10:40:00,12.37,12.41,12.36,12.36,29100.0,12.3699,12.4099,12.3599,12.3599,29100.0
2007-08-17 10:45:00,12.36,12.4,12.22,12.25,34500.0,12.3599,12.3999,12.2199,12.2499,34500.0
2007-08-17 10:50:00,12.22,12.33,12.21,12.22,37600.0,12.2199,12.3299,12.2099,12.2199,37600.0
2007-08-17 10:55:00,12.23,12.35,12.14,12.14,62300.0,12.2299,12.3499,12.1399,12.1399,62300.0
2007-08-17 11:00:00,12.11,12.4,12.1,12.23,37600.0,12.1099,12.3999,12.0999,12.2299,37600.0
2007-08-17 11:05:00,12.26,12.4,12.23,12.31,21700.0,12.2599,12.3999,12.2299,12.3099,21700.0
2007-08-17 11:10:00,12.31,12.37,12.23,12.37,11400.0,12.3099,12.3699,12.2299,12.3699,11400.0
2007-08-17 11:15:00,12.35,12.38,12.29,12.34,9400.0,12.3499,12.3799,12.2899,12.3399,9400.0
2007-08-17 11:20:00,12.34,12.38,12.34,12.38,3100.0,12.3399,12.3799,12.3399,12.3799,3100.0
2007-08-17 11:25:00,12.37,12.37,12.33,12.35,6000.0,12.3699,12.3699,12.3299,12.3499,6000.0
2007-08-17 11:30:00,12.38,12.38,12.35,12.37,7400.0,12.3799,12.3799,12.3499,12.3699,7400.0
2007-08-17 11:35:00,12.37,12.42,12.28,12.36,91500.0,12.3699,12.4199,12.2799,12.3599,91500.0
2007-08-17 11:40:00,12.35,12.42,12.25,12.38,125700.0,12.3499,12.4199,12.2499,12.3799,125700.0
2007-08-17 11:45:00,12.4,12.55,12.35,12.45,67900.0,12.3999,12.5499,12.3499,12.4499,67900.0
2007-08-17 11:50:00,12.42,12.47,12.25,12.27,81800.0,12.4199,12.4699,12.2499,12.2699,81800.0
2007-08-17 11:55:00,12.29,12.4,12.29,12.4,11100.0,12.2899,12.3999,12.2899,12.3999,11100.0
2007-08-17 12:00:00,12.4,12.4,12.3,12.33,23000.0,12.3999,12.3999,12.2999,12.3299,23000.0
2007-08-17 12:05:00,12.34,12.34,12.3,12.3,24000.0,12.3399,12.3399,12.2999,12.2999,24000.0
2007-08-17 12:10:00,12.33,12.4,12.3,12.4,24200.0,12.3299,12.3999,12.2999,12.3999,24200.0
2007-08-17 12:15:00,12.4,12.42,12.37,12.41,20200.0,12.3999,12.4199,12.3699,12.4099,20200.0
2007-08-17 12:20:00,12.4,12.42,12.35,12.35,11400.0,12.3999,12.4199,12.3499,12.3499,11400.0
2007-08-17 12:25:00,12.36,12.43,12.36,12.37,13900.0,12.3599,12.4299,12.3599,12.3699,13900.0
2007-08-17 12:30:00,12.4,12.44,12.37,12.37,9200.0,12.3999,12.4399,12.3699,12.3699,9200.0
2007-08-17 12:35:00,12.4,12.43,12.38,12.39,9700.0,12.3999,12.4299,12.3799,12.3899,9700.0
2007-08-17 12:40:00,12.39,12.43,12.39,12.41,16900.0,12.3899,12.4299,12.3899,12.4099,16900.0
2007-08-17 12:45:00,12.41,12.43,12.36,12.39,15200.0,12.4099,12.4299,12.3599,12.3899,15200.0
2007-08-17 12:50:00,12.39,12.39,12.32,12.32,16200.0,12.3899,12.3899,12.3199,12.3199,16200.0
2007-08-17 12:55:00,12.35,12.35,12.21,12.23,13200.0,12.3499,12.3499,12.2099,12.2299,13200.0
2007-08-17 13:00:00,12.23,12.33,12.2,12.25,31800.0,12.2299,12.3299,12.1999,12.2499,31800.0
2007-08-17 13:05:00,12.25,12.32,12.02,12.09,50100.0,12.2499,12.3199,12.0199,12.0899,50100.0
2007-08-17 13:10:00,12.09,12.17,12.02,12.17,36100.0,12.0899,12.1699,12.0199,12.1699,36100.0
2007-08-17 13:15:00,12.17,12.28,12.17,12.27,21400.0,12.1699,12.2799,12.1699,12.2699,21400.0
2007-08-17 13:20:00,12.27,12.43,12.26,12.32,29100.0,12.2699,12.4299,12.2599,12.3199,29100.0
2007-08-17 13:25:00,12.31,12.46,12.31,12.34,27600.0,12.3099,12.4599,12.3099,12.3399,27600.0
2007-08-17 13:30:00,12.37,12.39,12.25,12.37,24500.0,12.3699,12.3899,12.2499,12.3699,24500.0
2007-08-17 13:35:00,12.36,12.36,12.25,12.33,13700.0,12.3599,12.3599,12.2499,12.3299,13700.0
2007-08-17 13:40:00,12.36,12.41,12.3,12.34,15600.0,12.3599,12.4099,12.2999,12.3399,15600.0
2007-08-17 13:45:00,12.35,12.4,12.29,12.37,17000.0,12.3499,12.3999,12.2899,12.3699,17000.0
2007-08-17 13:50:00,12.36,12.39,12.28,12.35,11600.0,12.3599,12.3899,12.2799,12.3499,11600.0
2007-08-17 13:55:00,12.35,12.35,12.26,12.3,10000.0,12.3499,12.3499,12.2599,12.2999,10000.0
2007-08-17 14:00:00,12.3,12.33,12.25,12.32,19800.0,12.2999,12.3299,12.2499,12.3199,19800.0
2007-08-17 14:05:00,12.33,12.35,12.2,12.3,28300.0,12.3299,12.3499,12.1999,12.2999,28300.0
2007-08-17 14:10:00,12.3,12.32,12.25,12.32,12800.0,12.2999,12.3199,12.2499,12.3199,12800.0
2007-08-17 14:15:00,12.33,12.34,12.24,12.33,20900.0,12.3299,12.3399,12.2399,12.3299,20900.0
2007-08-17 14:20:00,12.33,12.34,12.26,12.31,10100.0,12.3299,12.3399,12.2599,12.3099,10100.0
2007-08-17 14:25:00,12.32,12.32,12.22,12.28,23100.0,12.3199,12.3199,12.2199,12.2799,23100.0
2007-08-17 14:30:00,12.27,12.29,12.1,12.11,28100.0,12.2699,12.2899,12.0999,12.1099,28100.0
2007-08-17 14:35:00,12.11,12.25,12.08,12.24,282100.0,12.1099,12.2499,12.0799,12.2399,282100.0
2007-08-17 14:40:00,12.24,12.3,12.13,12.25,210900.0,12.2399,12.2999,12.1299,12.2499,210900.0
2007-08-17 14:45:00,12.26,12.3,12.21,12.29,34300.0,12.2599,12.2999,12.2099,12.2899,34300.0
2007-08-17 14:50:00,12.3,12.31,12.23,12.27,13100.0,12.2999,12.3099,12.2299,12.2699,13100.0
2007-08-17 14:55:00,12.27,12.34,12.27,12.27,18600.0,12.2699,12.3399,12.2699,12.2699,18600.0
2007-08-17 15:00:00,12.26,12.31,12.15,12.31,29800.0,12.2599,12.3099,12.1499,12.3099,29800.0
2007-08-17 15:05:00,12.32,12.35,12.23,12.25,94300.0,12.3199,12.3499,12.2299,12.2499,94300.0
2007-08-17 15:10:00,12.22,12.32,12.2,12.32,21500.0,12.2199,12.3199,12.1999,12.3199,21500.0
2007-08-17 15:15:00,12.32,12.32,12.2,12.32,29400.0,12.3199,12.3199,12.1999,12.3199,29400.0
2007-08-17 15:20:00,12.32,12.35,12.26,12.29,29600.0,12.3199,12.3499,12.2599,12.2899,29600.0
2007-08-17 15:25:00,12.28,12.35,12.26,12.34,14400.0,12.2799,12.3499,12.2599,12.3399,14400.0
2007-08-17 15:30:00,12.35,12.39,12.27,12.35,26800.0,12.3499,12.3899,12.2699,12.3499,26800.0
2007-08-17 15:35:00,12.35,12.36,12.27,12.31,28200.0,12.3499,12.3599,12.2699,12.3099,28200.0
2007-08-17 15:40:00,12.29,12.36,12.27,12.3,20100.0,12.2899,12.3599,12.2699,12.2999,20100.0
2007-08-17 15:45:00,12.31,12.32,12.24,12.25,54500.0,12.3099,12.3199,12.2399,12.2499,54500.0
2007-08-17 15:50:00,12.25,12.27,12.17,12.25,102600.0,12.2499,12.2699,12.1699,12.2499,102600.0
2007-08-17 15:55:00,12.26,12.29,12.24,12.27,105500.0,12.2599,12.2899,12.2399,12.2699,105500.0
2007-08-20 09:30:00,12.76,12.88,12.32,12.5,109500.0,12.7599,12.8799,12.3199,12.4999,109500.0
2007-08-20 09:35:00,12.46,12.52,12.38,12.41,35100.0,12.4599,12.5199,12.3799,12.4099,35100.0
2007-08-20 09:40:00,12.44,12.49,12.37,12.41,27000.0,12.4399,12.4899,12.3699,12.4099,27000.0
2007-08-20 09:45:00,12.38,12.46,12.36,12.43,14400.0,12.3799,12.4599,12.3599,12.4299,14400.0
2007-08-20 09:50:00,12.44,12.5,12.31,12.39,28100.0,12.4399,12.4999,12.3099,12.3899,28100.0
2007-08-20 09:55:00,12.38,12.55,12.38,12.5,63100.0,12.3799,12.5499,12.3799,12.4999,63100.0
2007-08-20 10:00:00,12.52,12.61,12.48,12.56,26400.0,12.5199,12.6099,12.4799,12.5599,26400.0
2007-08-20 10:05:00,12.57,12.57,12.45,12.52,23900.0,12.5699,12.5699,12.4499,12.5199,23900.0
2007-08-20 10:10:00,12.5,12.51,12.41,12.48,25800.0,12.4999,12.5099,12.4099,12.4799,25800.0
2007-08-20 10:15:00,12.47,12.63,12.45,12.49,124500.0,12.4699,12.6299,12.4499,12.4899,124500.0
2007-08-20 10:20:00,12.49,12.6,12.49,12.5,45600.0,12.4899,12.5999,12.4899,12.4999,45600.0
2007-08-20 10:25:00,12.47,12.51,12.44,12.5,13700.0,12.4699,12.5099,12.4399,12.4999,13700.0
2007-08-20 10:30:00,12.49,12.49,12.41,12.42,11300.0,12.4899,12.4899,12.4099,12.4199,11300.0
2007-08-20 10:35:00,12.42,12.5,12.35,12.5,24100.0,12.4199,12.4999,12.3499,12.4999,24100.0
2007-08-20 10:40:00,12.5,12.54,12.47,12.5,37900.0,12.4999,12.5399,12.4699,12.4999,37900.0
2007-08-20 10:45:00,12.5,12.5,12.49,12.5,27800.0,12.4999,12.4999,12.4899,12.4999,27800.0
2007-08-20 10:50:00,12.5,12.55,12.49,12.55,38500.0,12.4999,12.5499,12.4899,12.5499,38500.0
2007-08-20 10:55:00,12.55,12.55,12.5,12.5,25900.0,12.5499,12.5499,12.4999,12.4999,25900.0
2007-08-20 11:00:00,12.49,12.5,12.45,12.5,22800.0,12.4899,12.4999,12.4499,12.4999,22800.0
2007-08-20 11:05:00,12.5,12.53,12.49,12.52,15400.0,12.4999,12.5299,12.4899,12.5199,15400.0
2007-08-20 11:10:00,12.52,12.55,12.52,12.55,7800.0,12.5199,12.5499,12.5199,12.5499,7800.0
2007-08-20 11:15:00,12.53,12.6,12.51,12.55,38100.0,12.5299,12.5999,12.5099,12.5499,38100.0
2007-08-20 11:20:00,12.55,12.58,12.51,12.55,24100.0,12.5499,12.5799,12.5099,12.5499,24100.0
2007-08-20 11:25:00,12.55,12.63,12.5,12.5,52300.0,12.5499,12.6299,12.4999,12.4999,52300.0
2007-08-20 11:30:00,12.5,12.54,12.49,12.5,20500.0,12.4999,12.5399,12.4899,12.4999,20500.0
2007-08-20 11:35:00,12.5,12.57,12.5,12.57,8600.0,12.4999,12.5699,12.4999,12.5699,8600.0
2007-08-20 11:40:00,12.57,12.6,12.56,12.6,11300.0,12.5699,12.5999,12.5599,12.5999,11300.0
2007-08-20 11:45:00,12.6,12.69,12.55,12.63,61600.0,12.5999,12.6899,12.5499,12.6299,61600.0
2007-08-20 11:50:00,12.63,12.7,12.6,12.7,31700.0,12.6299,12.6999,12.5999,12.6999,31700.0
2007-08-20 11:55:00,12.7,12.8,12.59,12.79,71600.0,12.6999,12.7999,12.5899,12.7899,71600.0
2007-08-20 12:00:00,12.79,12.79,12.75,12.76,16900.0,12.7899,12.7899,12.7499,12.7599,16900.0
2007-08-20 12:05:00,12.75,12.81,12.74,12.79,19100.0,12.7499,12.8099,12.7399,12.7899,19100.0
2007-08-20 12:10:00,12.78,12.79,12.7,12.75,21600.0,12.7799,12.7899,12.6999,12.7499,21600.0
2007-08-20 12:15:00,12.71,12.78,12.64,12.67,18000.0,12.7099,12.7799,12.6399,12.6699,18000.0
2007-08-20 12:20:00,12.66,12.75,12.65,12.66,19000.0,12.6599,12.7499,12.6499,12.6599,19000.0
2007-08-20 12:25:00,12.68,12.68,12.65,12.66,14400.0,12.6799,12.6799,12.6499,12.6599,14400.0
2007-08-20 12:30:00,12.65,12.77,12.65,12.75,17300.0,12.6499,12.7699,12.6499,12.7499,17300.0
2007-08-20 12:35:00,12.74,12.75,12.72,12.74,10700.0,12.7399,12.7499,12.7199,12.7399,10700.0
2007-08-20 12:40:00,12.74,12.75,12.73,12.74,7400.0,12.7399,12.7499,12.7299,12.7399,7400.0
2007-08-20 12:45:00,12.74,12.81,12.73,12.8,18200.0,12.7399,12.8099,12.7299,12.7999,18200.0
2007-08-20 12:50:00,12.8,12.8,12.73,12.78,26000.0,12.7999,12.7999,12.7299,12.7799,26000.0
2007-08-20 12:55:00,12.79,12.81,12.74,12.77,13700.0,12.7899,12.8099,12.7399,12.7699,13700.0
2007-08-20 13:00:00,12.75,12.81,12.75,12.79,13400.0,12.7499,12.8099,12.7499,12.7899,13400.0
2007-08-20 13:05:00,12.78,12.81,12.73,12.77,64300.0,12.7799,12.8099,12.7299,12.7699,64300.0
2007-08-20 13:10:00,12.77,12.9,12.76,12.9,26500.0,12.7699,12.8999,12.7599,12.8999,26500.0
2007-08-20 13:15:00,12.9,12.92,12.84,12.91,32200.0,12.8999,12.9199,12.8399,12.9099,32200.0
2007-08-20 13:20:00,12.91,13.0,12.87,12.97,49700.0,12.9099,12.9999,12.8699,12.9699,49700.0
2007-08-20 13:25:00,12.98,13.1,12.96,13.1,55500.0,12.9799,13.0999,12.9599,13.0999,55500.0
2007-08-20 13:30:00,13.08,13.22,13.05,13.19,56600.0,13.0799,13.2199,13.0499,13.1899,56600.0
2007-08-20 13:35:00,13.18,13.21,13.14,13.2,14500.0,13.1799,13.2099,13.1399,13.1999,14500.0
2007-08-20 13:40:00,13.2,13.21,13.17,13.18,20200.0,13.1999,13.2099,13.1699,13.1799,20200.0
2007-08-20 13:45:00,13.18,13.31,13.15,13.31,49300.0,13.1799,13.3099,13.1499,13.3099,49300.0
2007-08-20 13:50:00,13.33,13.33,13.17,13.24,40000.0,13.3299,13.3299,13.1699,13.2399,40000.0
2007-08-20 13:55:00,13.25,13.27,13.15,13.17,21800.0,13.2499,13.2699,13.1499,13.1699,21800.0
2007-08-20 14:00:00,13.17,13.21,12.96,13.0,38700.0,13.1699,13.2099,12.9599,12.9999,38700.0
2007-08-20 14:05:00,13.0,13.12,13.0,13.02,32100.0,12.9999,13.1199,12.9999,13.0199,32100.0
2007-08-20 14:10:00,13.03,13.14,13.02,13.08,17400.0,13.0299,13.1399,13.0199,13.0799,17400.0
2007-08-20 14:15:00,13.03,13.11,13.0,13.1,26400.0,13.0299,13.1099,12.9999,13.0999,26400.0
2007-08-20 14:20:00,13.11,13.14,13.02,13.13,15300.0,13.1099,13.1399,13.0199,13.1299,15300.0
2007-08-20 14:25:00,13.11,13.18,13.11,13.18,13400.0,13.1099,13.1799,13.1099,13.1799,13400.0
2007-08-20 14:30:00,13.17,13.24,13.09,13.24,31100.0,13.1699,13.2399,13.0899,13.2399,31100.0
2007-08-20 14:35:00,13.22,13.27,13.18,13.27,21300.0,13.2199,13.2699,13.1799,13.2699,21300.0
2007-08-20 14:40:00,13.27,13.29,13.16,13.21,29100.0,13.2699,13.2899,13.1599,13.2099,29100.0
2007-08-20 14:45:00,13.2,13.3,13.19,13.29,46000.0,13.1999,13.2999,13.1899,13.2899,46000.0
2007-08-20 14:50:00,13.31,13.32,13.29,13.3,37700.0,13.3099,13.3199,13.2899,13.2999,37700.0
2007-08-20 14:55:00,13.29,13.32,13.22,13.3,43900.0,13.2899,13.3199,13.2199,13.2999,43900.0
2007-08-20 15:00:00,13.3,13.35,13.3,13.33,41500.0,13.2999,13.3499,13.2999,13.3299,41500.0
2007-08-20 15:05:00,13.33,13.33,13.27,13.3,29100.0,13.3299,13.3299,13.2699,13.2999,29100.0
2007-08-20 15:10:00,13.31,13.36,13.28,13.3,50400.0,13.3099,13.3599,13.2799,13.2999,50400.0
2007-08-20 15:15:00,13.3,13.39,13.28,13.31,41000.0,13.2999,13.3899,13.2799,13.3099,41000.0
2007-08-20 15:20:00,13.31,13.43,13.3,13.42,24700.0,13.3099,13.4299,13.2999,13.4199,24700.0
2007-08-20 15:25:00,13.42,13.45,13.34,13.42,54600.0,13.4199,13.4499,13.3399,13.4199,54600.0
2007-08-20 15:30:00,13.42,13.45,13.29,13.31,60000.0,13.4199,13.4499,13.2899,13.3099,60000.0
2007-08-20 15:35:00,13.32,13.37,13.3,13.31,74000.0,13.3199,13.3699,13.2999,13.3099,74000.0
2007-08-20 15:40:00,13.29,13.29,13.18,13.25,41600.0,13.2899,13.2899,13.1799,13.2499,41600.0
2007-08-20 15:45:00,13.25,13.38,13.25,13.37,54400.0,13.2499,13.3799,13.2499,13.3699,54400.0
2007-08-20 15:50:00,13.38,13.41,13.34,13.36,83400.0,13.3799,13.4099,13.3399,13.3599,83400.0
2007-08-20 15:55:00,13.34,13.49,13.34,13.41,115800.0,13.3399,13.4899,13.3399,13.4099,115800.0
2007-08-21 09:30:00,14.22,14.22,13.6,13.95,567400.0,14.2199,14.2199,13.5999,13.9499,567400.0
2007-08-21 09:35:00,13.94,14.17,13.91,13.95,344100.0,13.9399,14.1699,13.9099,13.9499,344100.0
2007-08-21 09:40:00,13.93,13.94,13.84,13.88,74400.0,13.9299,13.9399,13.8399,13.8799,74400.0
2007-08-21 09:45:00,13.9,14.3,13.9,14.21,180200.0,13.8999,14.2999,13.8999,14.2099,180200.0
2007-08-21 09:50:00,14.23,14.46,14.2,14.4,98500.0,14.2299,14.4599,14.1999,14.3999,98500.0
2007-08-21 09:55:00,14.41,14.5,14.37,14.5,125900.0,14.4099,14.4999,14.3699,14.4999,125900.0
2007-08-21 10:00:00,14.5,14.72,14.43,14.7,206600.0,14.4999,14.7199,14.4299,14.6999,206600.0
2007-08-21 10:05:00,14.69,14.79,14.65,14.65,209400.0,14.6899,14.7899,14.6499,14.6499,209400.0
2007-08-21 10:10:00,14.66,14.67,14.39,14.39,236400.0,14.6599,14.6699,14.3899,14.3899,236400.0
2007-08-21 10:15:00,14.4,14.54,14.35,14.51,81900.0,14.3999,14.5399,14.3499,14.5099,81900.0
2007-08-21 10:20:00,14.52,14.72,14.45,14.53,94400.0,14.5199,14.7199,14.4499,14.5299,94400.0
2007-08-21 10:25:00,14.55,14.78,14.55,14.75,85200.0,14.5499,14.7799,14.5499,14.7499,85200.0
2007-08-21 10:30:00,14.75,14.9,14.68,14.78,92300.0,14.7499,14.8999,14.6799,14.7799,92300.0
2007-08-21 10:35:00,14.79,15.0,14.78,14.89,203500.0,14.7899,14.9999,14.7799,14.8899,203500.0
2007-08-21 10:40:00,14.9,14.96,14.76,14.96,93400.0,14.8999,14.9599,14.7599,14.9599,93400.0
2007-08-21 10:45:00,14.93,14.99,14.81,14.93,31500.0,14.9299,14.9899,14.8099,14.9299,31500.0
2007-08-21 10:50:00,14.97,14.99,14.84,14.93,47500.0,14.9699,14.9899,14.8399,14.9299,47500.0
2007-08-21 10:55:00,14.93,14.95,14.75,14.83,141100.0,14.9299,14.9499,14.7499,14.8299,141100.0
2007-08-21 11:00:00,14.81,14.82,14.68,14.7,58700.0,14.8099,14.8199,14.6799,14.6999,58700.0
2007-08-21 11:05:00,14.7,14.7,14.51,14.54,51400.0,14.6999,14.6999,14.5099,14.5399,51400.0
2007-08-21 11:10:00,14.55,14.55,14.52,14.54,31000.0,14.5499,14.5499,14.5199,14.5399,31000.0
2007-08-21 11:15:00,14.53,14.55,14.52,14.52,62700.0,14.5299,14.5499,14.5199,14.5199,62700.0
2007-08-21 11:20:00,14.51,14.53,14.43,14.43,72900.0,14.5099,14.5299,14.4299,14.4299,72900.0
2007-08-21 11:25:00,14.42,14.5,14.41,14.48,26200.0,14.4199,14.4999,14.4099,14.4799,26200.0
2007-08-21 11:30:00,14.47,14.7,14.47,14.62,53000.0,14.4699,14.6999,14.4699,14.6199,53000.0
2007-08-21 11:35:00,14.61,14.66,14.58,14.58,39900.0,14.6099,14.6599,14.5799,14.5799,39900.0
2007-08-21 11:40:00,14.6,14.63,14.57,14.62,26200.0,14.5999,14.6299,14.5699,14.6199,26200.0
2007-08-21 11:45:00,14.62,14.62,14.56,14.56,36900.0,14.6199,14.6199,14.5599,14.5599,36900.0
2007-08-21 11:50:00,14.57,14.62,14.55,14.6,15200.0,14.5699,14.6199,14.5499,14.5999,15200.0
2007-08-21 11:55:00,14.61,14.62,14.58,14.61,15200.0,14.6099,14.6199,14.5799,14.6099,15200.0
2007-08-21 12:00:00,14.61,14.64,14.59,14.61,35200.0,14.6099,14.6399,14.5899,14.6099,35200.0
2007-08-21 12:05:00,14.58,14.65,14.57,14.59,26400.0,14.5799,14.6499,14.5699,14.5899,26400.0
2007-08-21 12:10:00,14.6,14.65,14.59,14.59,37200.0,14.5999,14.6499,14.5899,14.5899,37200.0
2007-08-21 12:15:00,14.6,14.64,14.58,14.64,55000.0,14.5999,14.6399,14.5799,14.6399,55000.0
2007-08-21 12:20:00,14.64,14.64,14.53,14.57,30100.0,14.6399,14.6399,14.5299,14.5699,30100.0
2007-08-21 12:25:00,14.58,14.62,14.57,14.59,35000.0,14.5799,14.6199,14.5699,14.5899,35000.0
2007-08-21 12:30:00,14.6,14.62,14.5,14.53,43600.0,14.5999,14.6199,14.4999,14.5299,43600.0
2007-08-21 12:35:00,14.54,14.55,14.5,14.53,33600.0,14.5399,14.5499,14.4999,14.5299,33600.0
2007-08-21 12:40:00,14.53,14.58,14.53,14.56,53600.0,14.5299,14.5799,14.5299,14.5599,53600.0
2007-08-21 12:45:00,14.57,14.59,14.54,14.59,55000.0,14.5699,14.5899,14.5399,14.5899,55000.0
2007-08-21 12:50:00,14.59,14.65,14.57,14.57,160500.0,14.5899,14.6499,14.5699,14.5699,160500.0
2007-08-21 12:55:00,14.54,14.65,14.53,14.59,78800.0,14.5399,14.6499,14.5299,14.5899,78800.0
2007-08-21 13:00:00,14.61,14.63,14.53,14.55,22300.0,14.6099,14.6299,14.5299,14.5499,22300.0
2007-08-21 13:05:00,14.55,14.62,14.55,14.55,23300.0,14.5499,14.6199,14.5499,14.5499,23300.0
2007-08-21 13:10:00,14.57,14.6,14.55,14.56,17200.0,14.5699,14.5999,14.5499,14.5599,17200.0
2007-08-21 13:15:00,14.56,14.6,14.55,14.56,75400.0,14.5599,14.5999,14.5499,14.5599,75400.0
2007-08-21 13:20:00,14.56,14.65,14.56,14.65,47000.0,14.5599,14.6499,14.5599,14.6499,47000.0
2007-08-21 13:25:00,14.65,14.65,14.6,14.65,27900.0,14.6499,14.6499,14.5999,14.6499,27900.0
2007-08-21 13:30:00,14.61,14.66,14.58,14.63,26900.0,14.6099,14.6599,14.5799,14.6299,26900.0
2007-08-21 13:35:00,14.61,14.61,14.59,14.6,7700.0,14.6099,14.6099,14.5899,14.5999,7700.0
2007-08-21 13:40:00,14.6,14.65,14.6,14.64,11300.0,14.5999,14.6499,14.5999,14.6399,11300.0
2007-08-21 13:45:00,14.64,14.65,14.63,14.65,16100.0,14.6399,14.6499,14.6299,14.6499,16100.0
2007-08-21 13:50:00,14.64,14.65,14.64,14.64,7800.0,14.6399,14.6499,14.6399,14.6399,7800.0
2007-08-21 13:55:00,14.64,14.65,14.64,14.64,6300.0,14.6399,14.6499,14.6399,14.6399,6300.0
2007-08-21 14:00:00,14.65,14.8,14.65,14.76,27400.0,14.6499,14.7999,14.6499,14.7599,27400.0
2007-08-21 14:05:00,14.76,14.81,14.73,14.73,35500.0,14.7599,14.8099,14.7299,14.7299,35500.0
2007-08-21 14:10:00,14.76,14.77,14.72,14.74,9800.0,14.7599,14.7699,14.7199,14.7399,9800.0
2007-08-21 14:15:00,14.74,14.81,14.74,14.76,51500.0,14.7399,14.8099,14.7399,14.7599,51500.0
2007-08-21 14:20:00,14.75,14.76,14.71,14.73,21900.0,14.7499,14.7599,14.7099,14.7299,21900.0
2007-08-21 14:25:00,14.73,14.79,14.7,14.74,30700.0,14.7299,14.7899,14.6999,14.7399,30700.0
2007-08-21 14:30:00,14.74,14.76,14.72,14.76,15300.0,14.7399,14.7599,14.7199,14.7599,15300.0
2007-08-21 14:35:00,14.75,14.87,14.75,14.8,65100.0,14.7499,14.8699,14.7499,14.7999,65100.0
2007-08-21 14:40:00,14.78,14.8,14.59,14.7,27700.0,14.7799,14.7999,14.5899,14.6999,27700.0
2007-08-21 14:45:00,14.71,14.8,14.7,14.79,51900.0,14.7099,14.7999,14.6999,14.7899,51900.0
2007-08-21 14:50:00,14.79,14.79,14.65,14.72,92500.0,14.7899,14.7899,14.6499,14.7199,92500.0
2007-08-21 14:55:00,14.72,14.72,14.53,14.6,83500.0,14.7199,14.7199,14.5299,14.5999,83500.0
2007-08-21 15:00:00,14.6,14.77,14.6,14.75,117700.0,14.5999,14.7699,14.5999,14.7499,117700.0
2007-08-21 15:05:00,14.75,14.76,14.68,14.7,50600.0,14.7499,14.7599,14.6799,14.6999,50600.0
2007-08-21 15:10:00,14.7,14.72,14.69,14.7,12300.0,14.6999,14.7199,14.6899,14.6999,12300.0
2007-08-21 15:15:00,14.68,14.7,14.59,14.67,43000.0,14.6799,14.6999,14.5899,14.6699,43000.0
2007-08-21 15:20:00,14.67,14.74,14.64,14.7,83700.0,14.6699,14.7399,14.6399,14.6999,83700.0
2007-08-21 15:25:00,14.76,14.78,14.67,14.68,91200.0,14.7599,14.7799,14.6699,14.6799,91200.0
2007-08-21 15:30:00,14.69,14.8,14.67,14.67,77300.0,14.6899,14.7999,14.6699,14.6699,77300.0
2007-08-21 15:35:00,14.67,14.67,14.53,14.59,99600.0,14.6699,14.6699,14.5299,14.5899,99600.0
2007-08-21 15:40:00,14.59,14.6,14.56,14.58,44600.0,14.5899,14.5999,14.5599,14.5799,44600.0
2007-08-21 15:45:00,14.57,14.67,14.56,14.66,73600.0,14.5699,14.6699,14.5599,14.6599,73600.0
2007-08-21 15:50:00,14.66,14.67,14.6,14.64,47700.0,14.6599,14.6699,14.5999,14.6399,47700.0
2007-08-21 15:55:00,14.66,14.66,14.53,14.58,135900.0,14.6599,14.6599,14.5299,14.5799,135900.0
2007-08-22 09:30:00,14.8,14.8,14.6,14.6,50100.0,14.7999,14.7999,14.5999,14.5999,50100.0
2007-08-22 09:35:00,14.6,14.61,14.5,14.5,24000.0,14.5999,14.6099,14.4999,14.4999,24000.0
2007-08-22 09:40:00,14.5,14.55,14.35,14.42,25100.0,14.4999,14.5499,14.3499,14.4199,25100.0
2007-08-22 09:45:00,14.42,14.43,14.39,14.39,36700.0,14.4199,14.4299,14.3899,14.3899,36700.0
2007-08-22 09:50:00,14.39,14.44,14.35,14.44,28900.0,14.3899,14.4399,14.3499,14.4399,28900.0
2007-08-22 09:55:00,14.41,14.46,14.4,14.42,12400.0,14.4099,14.4599,14.3999,14.4199,12400.0
2007-08-22 10:00:00,14.4,14.4,14.32,14.4,25500.0,14.3999,14.3999,14.3199,14.3999,25500.0
2007-08-22 10:05:00,14.39,14.4,14.32,14.32,17800.0,14.3899,14.3999,14.3199,14.3199,17800.0
2007-08-22 10:10:00,14.34,14.34,14.31,14.31,16800.0,14.3399,14.3399,14.3099,14.3099,16800.0
2007-08-22 10:15:00,14.31,14.31,14.3,14.3,22300.0,14.3099,14.3099,14.2999,14.2999,22300.0
2007-08-22 10:20:00,14.3,14.32,14.28,14.29,35400.0,14.2999,14.3199,14.2799,14.2899,35400.0
2007-08-22 10:25:00,14.29,14.29,14.25,14.26,14400.0,14.2899,14.2899,14.2499,14.2599,14400.0
2007-08-22 10:30:00,14.27,14.34,14.25,14.34,15600.0,14.2699,14.3399,14.2499,14.3399,15600.0
2007-08-22 10:35:00,14.33,14.33,14.28,14.28,35200.0,14.3299,14.3299,14.2799,14.2799,35200.0
2007-08-22 10:40:00,14.3,14.3,14.28,14.29,17500.0,14.2999,14.2999,14.2799,14.2899,17500.0
2007-08-22 10:45:00,14.29,14.42,14.29,14.37,27900.0,14.2899,14.4199,14.2899,14.3699,27900.0
2007-08-22 10:50:00,14.35,14.48,14.31,14.38,17700.0,14.3499,14.4799,14.3099,14.3799,17700.0
2007-08-22 10:55:00,14.41,14.42,14.36,14.39,23200.0,14.4099,14.4199,14.3599,14.3899,23200.0
2007-08-22 11:00:00,14.39,14.39,14.34,14.36,20200.0,14.3899,14.3899,14.3399,14.3599,20200.0
2007-08-22 11:05:00,14.34,14.36,14.3,14.31,24300.0,14.3399,14.3599,14.2999,14.3099,24300.0
2007-08-22 11:10:00,14.31,14.32,14.3,14.31,5200.0,14.3099,14.3199,14.2999,14.3099,5200.0
2007-08-22 11:15:00,14.31,14.49,14.3,14.46,22000.0,14.3099,14.4899,14.2999,14.4599,22000.0
2007-08-22 11:20:00,14.41,14.45,14.38,14.39,34500.0,14.4099,14.4499,14.3799,14.3899,34500.0
2007-08-22 11:25:00,14.4,14.41,14.35,14.35,14300.0,14.3999,14.4099,14.3499,14.3499,14300.0
2007-08-22 11:30:00,14.35,14.4,14.35,14.4,9700.0,14.3499,14.3999,14.3499,14.3999,9700.0
2007-08-22 11:35:00,14.4,14.55,14.39,14.51,28000.0,14.3999,14.5499,14.3899,14.5099,28000.0
2007-08-22 11:40:00,14.51,14.57,14.46,14.51,45000.0,14.5099,14.5699,14.4599,14.5099,45000.0
2007-08-22 11:45:00,14.5,14.59,14.5,14.55,52100.0,14.4999,14.5899,14.4999,14.5499,52100.0
2007-08-22 11:50:00,14.55,14.63,14.55,14.61,22600.0,14.5499,14.6299,14.5499,14.6099,22600.0
2007-08-22 11:55:00,14.6,14.61,14.58,14.61,24600.0,14.5999,14.6099,14.5799,14.6099,24600.0
2007-08-22 12:00:00,14.62,14.76,14.61,14.67,80900.0,14.6199,14.7599,14.6099,14.6699,80900.0
2007-08-22 12:05:00,14.67,14.7,14.64,14.65,45500.0,14.6699,14.6999,14.6399,14.6499,45500.0
2007-08-22 12:10:00,14.65,14.75,14.62,14.74,20400.0,14.6499,14.7499,14.6199,14.7399,20400.0
2007-08-22 12:15:00,14.74,14.74,14.6,14.65,45900.0,14.7399,14.7399,14.5999,14.6499,45900.0
2007-08-22 12:20:00,14.65,14.7,14.64,14.66,35800.0,14.6499,14.6999,14.6399,14.6599,35800.0
2007-08-22 12:25:00,14.66,14.7,14.65,14.66,51900.0,14.6599,14.6999,14.6499,14.6599,51900.0
2007-08-22 12:30:00,14.65,14.7,14.56,14.58,57700.0,14.6499,14.6999,14.5599,14.5799,57700.0
2007-08-22 12:35:00,14.59,14.6,14.5,14.6,147700.0,14.5899,14.5999,14.4999,14.5999,147700.0
2007-08-22 12:40:00,14.59,14.6,14.42,14.42,12100.0,14.5899,14.5999,14.4199,14.4199,12100.0
2007-08-22 12:45:00,14.42,14.49,14.41,14.41,11000.0,14.4199,14.4899,14.4099,14.4099,11000.0
2007-08-22 12:50:00,14.42,14.42,14.33,14.34,21000.0,14.4199,14.4199,14.3299,14.3399,21000.0
2007-08-22 12:55:00,14.34,14.4,14.33,14.36,14700.0,14.3399,14.3999,14.3299,14.3599,14700.0
2007-08-22 13:00:00,14.37,14.37,14.35,14.35,11600.0,14.3699,14.3699,14.3499,14.3499,11600.0
2007-08-22 13:05:00,14.36,14.36,14.25,14.25,46900.0,14.3599,14.3599,14.2499,14.2499,46900.0
2007-08-22 13:10:00,14.26,14.26,14.23,14.25,20200.0,14.2599,14.2599,14.2299,14.2499,20200.0
2007-08-22 13:15:00,14.25,14.27,14.22,14.23,5500.0,14.2499,14.2699,14.2199,14.2299,5500.0
2007-08-22 13:20:00,14.22,14.23,14.2,14.22,25500.0,14.2199,14.2299,14.1999,14.2199,25500.0
2007-08-22 13:25:00,14.23,14.27,14.2,14.24,29700.0,14.2299,14.2699,14.1999,14.2399,29700.0
2007-08-22 13:30:00,14.22,14.23,14.2,14.21,20900.0,14.2199,14.2299,14.1999,14.2099,20900.0
2007-08-22 13:35:00,14.21,14.22,14.15,14.15,20000.0,14.2099,14.2199,14.1499,14.1499,20000.0
2007-08-22 13:40:00,14.16,14.19,14.12,14.17,25500.0,14.1599,14.1899,14.1199,14.1699,25500.0
2007-08-22 13:45:00,14.18,14.19,14.15,14.15,29400.0,14.1799,14.1899,14.1499,14.1499,29400.0
2007-08-22 13:50:00,14.15,14.18,14.14,14.14,10300.0,14.1499,14.1799,14.1399,14.1399,10300.0
2007-08-22 13:55:00,14.15,14.15,14.11,14.11,16400.0,14.1499,14.1499,14.1099,14.1099,16400.0
2007-08-22 14:00:00,14.11,14.12,14.1,14.1,11100.0,14.1099,14.1199,14.0999,14.0999,11100.0
2007-08-22 14:05:00,14.1,14.2,14.1,14.2,20300.0,14.0999,14.1999,14.0999,14.1999,20300.0
2007-08-22 14:10:00,14.2,14.21,14.12,14.13,21400.0,14.1999,14.2099,14.1199,14.1299,21400.0
2007-08-22 14:15:00,14.13,14.13,14.11,14.13,20900.0,14.1299,14.1299,14.1099,14.1299,20900.0
2007-08-22 14:20:00,14.13,14.17,14.12,14.15,19200.0,14.1299,14.1699,14.1199,14.1499,19200.0
2007-08-22 14:25:00,14.14,14.14,14.0,14.02,15500.0,14.1399,14.1399,13.9999,14.0199,15500.0
2007-08-22 14:30:00,14.0,14.02,13.97,13.97,24200.0,13.9999,14.0199,13.9699,13.9699,24200.0
2007-08-22 14:35:00,13.97,14.14,13.97,14.14,27700.0,13.9699,14.1399,13.9699,14.1399,27700.0
2007-08-22 14:40:00,14.12,14.12,14.02,14.02,9200.0,14.1199,14.1199,14.0199,14.0199,9200.0
2007-08-22 14:45:00,14.03,14.03,13.98,14.0,19500.0,14.0299,14.0299,13.9799,13.9999,19500.0
2007-08-22 14:50:00,14.01,14.11,14.01,14.1,19700.0,14.0099,14.1099,14.0099,14.0999,19700.0
2007-08-22 14:55:00,14.11,14.25,14.1,14.23,48600.0,14.1099,14.2499,14.0999,14.2299,48600.0
2007-08-22 15:00:00,14.23,14.25,14.19,14.22,40500.0,14.2299,14.2499,14.1899,14.2199,40500.0
2007-08-22 15:05:00,14.22,14.24,14.22,14.23,16000.0,14.2199,14.2399,14.2199,14.2299,16000.0
2007-08-22 15:10:00,14.25,14.3,14.24,14.3,30600.0,14.2499,14.2999,14.2399,14.2999,30600.0
2007-08-22 15:15:00,14.31,14.31,14.19,14.23,33000.0,14.3099,14.3099,14.1899,14.2299,33000.0
2007-08-22 15:20:00,14.26,14.29,14.24,14.29,15600.0,14.2599,14.2899,14.2399,14.2899,15600.0
2007-08-22 15:25:00,14.29,14.29,14.26,14.29,18800.0,14.2899,14.2899,14.2599,14.2899,18800.0
2007-08-22 15:30:00,14.28,14.3,14.28,14.3,20500.0,14.2799,14.2999,14.2799,14.2999,20500.0
2007-08-22 15:35:00,14.3,14.52,14.25,14.29,39100.0,14.2999,14.5199,14.2499,14.2899,39100.0
2007-08-22 15:40:00,14.29,14.3,14.17,14.19,56100.0,14.2899,14.2999,14.1699,14.1899,56100.0
2007-08-22 15:45:00,14.19,14.24,14.19,14.24,64800.0,14.1899,14.2399,14.1899,14.2399,64800.0
2007-08-22 15:50:00,14.23,14.24,14.21,14.22,53500.0,14.2299,14.2399,14.2099,14.2199,53500.0
2007-08-22 15:55:00,14.22,14.34,14.21,14.3,68500.0,14.2199,14.3399,14.2099,14.2999,68500.0
2007-08-23 09:30:00,14.35,14.57,14.25,14.5,73400.0,14.3499,14.5699,14.2499,14.4999,73400.0
2007-08-23 09:35:00,14.48,14.55,14.48,14.48,139700.0,14.4799,14.5499,14.4799,14.4799,139700.0
2007-08-23 09:40:00,14.48,14.5,14.36,14.42,72800.0,14.4799,14.4999,14.3599,14.4199,72800.0
2007-08-23 09:45:00,14.41,14.47,14.31,14.46,26800.0,14.4099,14.4699,14.3099,14.4599,26800.0
2007-08-23 09:50:00,14.45,14.48,14.38,14.4,31700.0,14.4499,14.4799,14.3799,14.3999,31700.0
2007-08-23 09:55:00,14.38,14.5,14.38,14.43,26800.0,14.3799,14.4999,14.3799,14.4299,26800.0
2007-08-23 10:00:00,14.45,14.48,14.4,14.47,9000.0,14.4499,14.4799,14.3999,14.4699,9000.0
2007-08-23 10:05:00,14.48,14.49,14.44,14.45,12400.0,14.4799,14.4899,14.4399,14.4499,12400.0
2007-08-23 10:10:00,14.45,14.5,14.45,14.49,22300.0,14.4499,14.4999,14.4499,14.4899,22300.0
2007-08-23 10:15:00,14.47,14.49,14.44,14.44,9800.0,14.4699,14.4899,14.4399,14.4399,9800.0
2007-08-23 10:20:00,14.44,14.5,14.4,14.5,11600.0,14.4399,14.4999,14.3999,14.4999,11600.0
2007-08-23 10:25:00,14.49,14.49,14.4,14.43,9800.0,14.4899,14.4899,14.3999,14.4299,9800.0
2007-08-23 10:30:00,14.43,14.46,14.4,14.41,7200.0,14.4299,14.4599,14.3999,14.4099,7200.0
2007-08-23 10:35:00,14.4,14.45,14.4,14.43,17900.0,14.3999,14.4499,14.3999,14.4299,17900.0
2007-08-23 10:40:00,14.44,14.48,14.4,14.41,30000.0,14.4399,14.4799,14.3999,14.4099,30000.0
2007-08-23 10:45:00,14.4,14.4,14.3,14.34,48700.0,14.3999,14.3999,14.2999,14.3399,48700.0
2007-08-23 10:50:00,14.35,14.35,14.26,14.32,25600.0,14.3499,14.3499,14.2599,14.3199,25600.0
2007-08-23 10:55:00,14.31,14.35,14.3,14.35,25000.0,14.3099,14.3499,14.2999,14.3499,25000.0
2007-08-23 11:00:00,14.35,14.59,14.35,14.4,185500.0,14.3499,14.5899,14.3499,14.3999,185500.0
2007-08-23 11:05:00,14.39,14.49,14.39,14.46,68100.0,14.3899,14.4899,14.3899,14.4599,68100.0
2007-08-23 11:10:00,14.45,14.45,14.36,14.37,15600.0,14.4499,14.4499,14.3599,14.3699,15600.0
2007-08-23 11:15:00,14.37,14.47,14.36,14.39,71000.0,14.3699,14.4699,14.3599,14.3899,71000.0
2007-08-23 11:20:00,14.4,14.43,14.38,14.39,27500.0,14.3999,14.4299,14.3799,14.3899,27500.0
2007-08-23 11:25:00,14.4,14.41,14.35,14.41,27800.0,14.3999,14.4099,14.3499,14.4099,27800.0
2007-08-23 11:30:00,14.41,14.47,14.4,14.4,29400.0,14.4099,14.4699,14.3999,14.3999,29400.0
2007-08-23 11:35:00,14.4,14.45,14.38,14.4,9300.0,14.3999,14.4499,14.3799,14.3999,9300.0
2007-08-23 11:40:00,14.39,14.41,14.36,14.38,6300.0,14.3899,14.4099,14.3599,14.3799,6300.0
2007-08-23 11:45:00,14.37,14.38,14.3,14.33,55200.0,14.3699,14.3799,14.2999,14.3299,55200.0
2007-08-23 11:50:00,14.33,14.33,14.22,14.23,26000.0,14.3299,14.3299,14.2199,14.2299,26000.0
2007-08-23 11:55:00,14.24,14.24,14.21,14.21,5100.0,14.2399,14.2399,14.2099,14.2099,5100.0
2007-08-23 12:00:00,14.23,14.24,14.21,14.24,7100.0,14.2299,14.2399,14.2099,14.2399,7100.0
2007-08-23 12:05:00,14.24,14.25,14.23,14.24,12300.0,14.2399,14.2499,14.2299,14.2399,12300.0
2007-08-23 12:10:00,14.25,14.32,14.21,14.22,30200.0,14.2499,14.3199,14.2099,14.2199,30200.0
2007-08-23 12:15:00,14.22,14.23,14.2,14.2,10800.0,14.2199,14.2299,14.1999,14.1999,10800.0
2007-08-23 12:20:00,14.2,14.36,14.2,14.32,24300.0,14.1999,14.3599,14.1999,14.3199,24300.0
2007-08-23 12:25:00,14.34,14.39,14.31,14.39,13700.0,14.3399,14.3899,14.3099,14.3899,13700.0
2007-08-23 12:30:00,14.39,14.45,14.39,14.39,32000.0,14.3899,14.4499,14.3899,14.3899,32000.0
2007-08-23 12:35:00,14.4,14.4,14.35,14.36,12000.0,14.3999,14.3999,14.3499,14.3599,12000.0
2007-08-23 12:40:00,14.36,14.37,14.31,14.32,13500.0,14.3599,14.3699,14.3099,14.3199,13500.0
2007-08-23 12:45:00,14.3,14.34,14.3,14.33,26800.0,14.2999,14.3399,14.2999,14.3299,26800.0
2007-08-23 12:50:00,14.33,14.34,14.25,14.28,13100.0,14.3299,14.3399,14.2499,14.2799,13100.0
2007-08-23 12:55:00,14.28,14.33,14.27,14.31,10500.0,14.2799,14.3299,14.2699,14.3099,10500.0
2007-08-23 13:00:00,14.32,14.32,14.28,14.28,7800.0,14.3199,14.3199,14.2799,14.2799,7800.0
2007-08-23 13:05:00,14.28,14.3,14.28,14.28,6300.0,14.2799,14.2999,14.2799,14.2799,6300.0
2007-08-23 13:10:00,14.29,14.31,14.28,14.3,7200.0,14.2899,14.3099,14.2799,14.2999,7200.0
2007-08-23 13:15:00,14.3,14.31,14.28,14.28,12800.0,14.2999,14.3099,14.2799,14.2799,12800.0
2007-08-23 13:20:00,14.28,14.31,14.27,14.31,11700.0,14.2799,14.3099,14.2699,14.3099,11700.0
2007-08-23 13:25:00,14.3,14.3,14.27,14.27,5700.0,14.2999,14.2999,14.2699,14.2699,5700.0
2007-08-23 13:30:00,14.26,14.3,14.26,14.29,6300.0,14.2599,14.2999,14.2599,14.2899,6300.0
2007-08-23 13:35:00,14.29,14.31,14.28,14.31,36300.0,14.2899,14.3099,14.2799,14.3099,36300.0
2007-08-23 13:40:00,14.31,14.31,14.26,14.3,21100.0,14.3099,14.3099,14.2599,14.2999,21100.0
2007-08-23 13:45:00,14.31,14.4,14.31,14.36,11700.0,14.3099,14.3999,14.3099,14.3599,11700.0
2007-08-23 13:50:00,14.37,14.38,14.36,14.37,6500.0,14.3699,14.3799,14.3599,14.3699,6500.0
2007-08-23 13:55:00,14.38,14.4,14.37,14.39,10600.0,14.3799,14.3999,14.3699,14.3899,10600.0
2007-08-23 14:00:00,14.38,14.38,14.35,14.38,10500.0,14.3799,14.3799,14.3499,14.3799,10500.0
2007-08-23 14:05:00,14.38,14.4,14.37,14.4,23600.0,14.3799,14.3999,14.3699,14.3999,23600.0
2007-08-23 14:10:00,14.4,14.41,14.39,14.4,8600.0,14.3999,14.4099,14.3899,14.3999,8600.0
2007-08-23 14:15:00,14.39,14.4,14.29,14.3,25900.0,14.3899,14.3999,14.2899,14.2999,25900.0
2007-08-23 14:20:00,14.31,14.39,14.28,14.29,25800.0,14.3099,14.3899,14.2799,14.2899,25800.0
2007-08-23 14:25:00,14.29,14.29,14.28,14.29,14800.0,14.2899,14.2899,14.2799,14.2899,14800.0
2007-08-23 14:30:00,14.28,14.33,14.28,14.32,8400.0,14.2799,14.3299,14.2799,14.3199,8400.0
2007-08-23 14:35:00,14.31,14.32,14.27,14.27,33000.0,14.3099,14.3199,14.2699,14.2699,33000.0
2007-08-23 14:40:00,14.25,14.28,14.22,14.28,21700.0,14.2499,14.2799,14.2199,14.2799,21700.0
2007-08-23 14:45:00,14.27,14.3,14.27,14.28,10900.0,14.2699,14.2999,14.2699,14.2799,10900.0
2007-08-23 14:50:00,14.28,14.34,14.28,14.31,11500.0,14.2799,14.3399,14.2799,14.3099,11500.0
2007-08-23 14:55:00,14.3,14.31,14.29,14.3,12400.0,14.2999,14.3099,14.2899,14.2999,12400.0
2007-08-23 15:00:00,14.32,14.32,14.29,14.32,36700.0,14.3199,14.3199,14.2899,14.3199,36700.0
2007-08-23 15:05:00,14.34,14.34,14.3,14.3,17300.0,14.3399,14.3399,14.2999,14.2999,17300.0
2007-08-23 15:10:00,14.31,14.32,14.3,14.3,15800.0,14.3099,14.3199,14.2999,14.2999,15800.0
2007-08-23 15:15:00,14.29,14.37,14.29,14.32,48000.0,14.2899,14.3699,14.2899,14.3199,48000.0
2007-08-23 15:20:00,14.32,14.37,14.32,14.34,40700.0,14.3199,14.3699,14.3199,14.3399,40700.0
2007-08-23 15:25:00,14.33,14.34,14.3,14.32,20900.0,14.3299,14.3399,14.2999,14.3199,20900.0
2007-08-23 15:30:00,14.32,14.32,14.28,14.29,20900.0,14.3199,14.3199,14.2799,14.2899,20900.0
2007-08-23 15:35:00,14.29,14.29,14.16,14.16,19900.0,14.2899,14.2899,14.1599,14.1599,19900.0
2007-08-23 15:40:00,14.16,14.22,14.15,14.2,33100.0,14.1599,14.2199,14.1499,14.1999,33100.0
2007-08-23 15:45:00,14.2,14.39,14.2,14.37,50600.0,14.1999,14.3899,14.1999,14.3699,50600.0
2007-08-23 15:50:00,14.37,14.4,14.32,14.39,45700.0,14.3699,14.3999,14.3199,14.3899,45700.0
2007-08-23 15:55:00,14.38,14.39,14.32,14.32,45100.0,14.3799,14.3899,14.3199,14.3199,45100.0
2007-08-24 09:30:00,14.45,14.57,14.25,14.5,37900.0,14.4499,14.5699,14.2499,14.4999,37900.0
2007-08-24 09:35:00,14.5,14.51,14.44,14.44,38700.0,14.4999,14.5099,14.4399,14.4399,38700.0
2007-08-24 09:40:00,14.44,14.47,14.4,14.44,17300.0,14.4399,14.4699,14.3999,14.4399,17300.0
2007-08-24 09:45:00,14.45,14.8,14.45,14.77,64300.0,14.4499,14.7999,14.4499,14.7699,64300.0
2007-08-24 09:50:00,14.75,14.82,14.7,14.77,40000.0,14.7499,14.8199,14.6999,14.7699,40000.0
2007-08-24 09:55:00,14.76,14.8,14.7,14.7,25500.0,14.7599,14.7999,14.6999,14.6999,25500.0
2007-08-24 10:00:00,14.73,14.82,14.73,14.74,27900.0,14.7299,14.8199,14.7299,14.7399,27900.0
2007-08-24 10:05:00,14.77,14.79,14.62,14.7,12300.0,14.7699,14.7899,14.6199,14.6999,12300.0
2007-08-24 10:10:00,14.67,14.78,14.52,14.67,13100.0,14.6699,14.7799,14.5199,14.6699,13100.0
2007-08-24 10:15:00,14.69,14.74,14.67,14.68,4300.0,14.6899,14.7399,14.6699,14.6799,4300.0
2007-08-24 10:20:00,14.68,14.7,14.67,14.69,10400.0,14.6799,14.6999,14.6699,14.6899,10400.0
2007-08-24 10:25:00,14.69,14.7,14.61,14.65,35800.0,14.6899,14.6999,14.6099,14.6499,35800.0
2007-08-24 10:30:00,14.65,14.68,14.6,14.68,18600.0,14.6499,14.6799,14.5999,14.6799,18600.0
2007-08-24 10:35:00,14.68,14.69,14.6,14.6,9900.0,14.6799,14.6899,14.5999,14.5999,9900.0
2007-08-24 10:40:00,14.6,14.6,14.59,14.59,3200.0,14.5999,14.5999,14.5899,14.5899,3200.0
2007-08-24 10:45:00,14.56,14.58,14.55,14.57,4600.0,14.5599,14.5799,14.5499,14.5699,4600.0
2007-08-24 10:50:00,14.57,14.57,14.54,14.56,5900.0,14.5699,14.5699,14.5399,14.5599,5900.0
2007-08-24 10:55:00,14.57,14.61,14.57,14.61,5400.0,14.5699,14.6099,14.5699,14.6099,5400.0
2007-08-24 11:00:00,14.61,14.62,14.6,14.61,8500.0,14.6099,14.6199,14.5999,14.6099,8500.0
2007-08-24 11:05:00,14.61,14.61,14.6,14.6,3200.0,14.6099,14.6099,14.5999,14.5999,3200.0
2007-08-24 11:10:00,14.61,14.66,14.61,14.64,7600.0,14.6099,14.6599,14.6099,14.6399,7600.0
2007-08-24 11:15:00,14.65,14.66,14.63,14.63,2100.0,14.6499,14.6599,14.6299,14.6299,2100.0
2007-08-24 11:20:00,14.63,14.66,14.63,14.64,4900.0,14.6299,14.6599,14.6299,14.6399,4900.0
2007-08-24 11:25:00,14.65,14.65,14.64,14.64,1300.0,14.6499,14.6499,14.6399,14.6399,1300.0
2007-08-24 11:30:00,14.63,14.63,14.6,14.61,5200.0,14.6299,14.6299,14.5999,14.6099,5200.0
2007-08-24 11:35:00,14.61,14.7,14.58,14.68,12300.0,14.6099,14.6999,14.5799,14.6799,12300.0
2007-08-24 11:40:00,14.66,14.67,14.59,14.67,7100.0,14.6599,14.6699,14.5899,14.6699,7100.0
2007-08-24 11:45:00,14.67,14.7,14.67,14.68,19800.0,14.6699,14.6999,14.6699,14.6799,19800.0
2007-08-24 11:50:00,14.68,14.69,14.6,14.67,16100.0,14.6799,14.6899,14.5999,14.6699,16100.0
2007-08-24 11:55:00,14.67,14.67,14.63,14.63,900.0,14.6699,14.6699,14.6299,14.6299,900.0
2007-08-24 12:00:00,14.63,14.63,14.57,14.58,9400.0,14.6299,14.6299,14.5699,14.5799,9400.0
2007-08-24 12:05:00,14.59,14.59,14.59,14.59,3100.0,14.5899,14.5899,14.5899,14.5899,3100.0
2007-08-24 12:10:00,14.58,14.58,14.58,14.58,1900.0,14.5799,14.5799,14.5799,14.5799,1900.0
2007-08-24 12:15:00,14.58,14.68,14.57,14.67,8000.0,14.5799,14.6799,14.5699,14.6699,8000.0
2007-08-24 12:20:00,14.68,14.71,14.67,14.69,12500.0,14.6799,14.7099,14.6699,14.6899,12500.0
2007-08-24 12:25:00,14.66,14.71,14.65,14.67,12500.0,14.6599,14.7099,14.6499,14.6699,12500.0
2007-08-24 12:30:00,14.68,14.69,14.67,14.68,3100.0,14.6799,14.6899,14.6699,14.6799,3100.0
2007-08-24 12:35:00,14.69,14.69,14.66,14.68,3700.0,14.6899,14.6899,14.6599,14.6799,3700.0
2007-08-24 12:40:00,14.67,14.67,14.63,14.63,6100.0,14.6699,14.6699,14.6299,14.6299,6100.0
2007-08-24 12:45:00,14.63,14.64,14.63,14.64,2500.0,14.6299,14.6399,14.6299,14.6399,2500.0
2007-08-24 12:50:00,14.64,14.71,14.64,14.66,8400.0,14.6399,14.7099,14.6399,14.6599,8400.0
2007-08-24 12:55:00,14.66,14.66,14.64,14.64,800.0,14.6599,14.6599,14.6399,14.6399,800.0
2007-08-24 13:00:00,14.64,14.7,14.64,14.67,10200.0,14.6399,14.6999,14.6399,14.6699,10200.0
2007-08-24 13:05:00,14.69,14.71,14.68,14.71,8500.0,14.6899,14.7099,14.6799,14.7099,8500.0
2007-08-24 13:10:00,14.7,14.73,14.7,14.73,10700.0,14.6999,14.7299,14.6999,14.7299,10700.0
2007-08-24 13:15:00,14.73,14.73,14.7,14.7,10300.0,14.7299,14.7299,14.6999,14.6999,10300.0
2007-08-24 13:20:00,14.7,14.78,14.7,14.78,20600.0,14.6999,14.7799,14.6999,14.7799,20600.0
2007-08-24 13:25:00,14.77,14.78,14.76,14.77,6600.0,14.7699,14.7799,14.7599,14.7699,6600.0
2007-08-24 13:30:00,14.77,14.77,14.75,14.75,2500.0,14.7699,14.7699,14.7499,14.7499,2500.0
2007-08-24 13:35:00,14.75,14.77,14.75,14.77,7000.0,14.7499,14.7699,14.7499,14.7699,7000.0
2007-08-24 13:40:00,14.77,14.79,14.76,14.79,7700.0,14.7699,14.7899,14.7599,14.7899,7700.0
2007-08-24 13:45:00,14.78,14.78,14.7,14.72,42700.0,14.7799,14.7799,14.6999,14.7199,42700.0
2007-08-24 13:50:00,14.72,14.77,14.71,14.77,28300.0,14.7199,14.7699,14.7099,14.7699,28300.0
2007-08-24 13:55:00,14.76,14.78,14.76,14.77,44300.0,14.7599,14.7799,14.7599,14.7699,44300.0
2007-08-24 14:00:00,14.77,14.82,14.73,14.78,92300.0,14.7699,14.8199,14.7299,14.7799,92300.0
2007-08-24 14:05:00,14.78,14.87,14.78,14.84,67400.0,14.7799,14.8699,14.7799,14.8399,67400.0
2007-08-24 14:10:00,14.84,14.86,14.79,14.79,35100.0,14.8399,14.8599,14.7899,14.7899,35100.0
2007-08-24 14:15:00,14.79,14.8,14.77,14.77,4700.0,14.7899,14.7999,14.7699,14.7699,4700.0
2007-08-24 14:20:00,14.77,14.78,14.69,14.7,11900.0,14.7699,14.7799,14.6899,14.6999,11900.0
2007-08-24 14:25:00,14.69,14.7,14.69,14.69,3000.0,14.6899,14.6999,14.6899,14.6899,3000.0
2007-08-24 14:30:00,14.69,14.7,14.63,14.63,13600.0,14.6899,14.6999,14.6299,14.6299,13600.0
2007-08-24 14:35:00,14.63,14.69,14.6,14.68,5100.0,14.6299,14.6899,14.5999,14.6799,5100.0
2007-08-24 14:40:00,14.68,14.7,14.57,14.61,22000.0,14.6799,14.6999,14.5699,14.6099,22000.0
2007-08-24 14:45:00,14.61,14.62,14.57,14.6,13200.0,14.6099,14.6199,14.5699,14.5999,13200.0
2007-08-24 14:50:00,14.6,14.62,14.59,14.6,14200.0,14.5999,14.6199,14.5899,14.5999,14200.0
2007-08-24 14:55:00,14.6,14.6,14.59,14.6,6200.0,14.5999,14.5999,14.5899,14.5999,6200.0
2007-08-24 15:00:00,14.58,14.6,14.58,14.6,3700.0,14.5799,14.5999,14.5799,14.5999,3700.0
2007-08-24 15:05:00,14.6,14.6,14.58,14.58,1400.0,14.5999,14.5999,14.5799,14.5799,1400.0
2007-08-24 15:10:00,14.57,14.58,14.56,14.56,32000.0,14.5699,14.5799,14.5599,14.5599,32000.0
2007-08-24 15:15:00,14.57,14.61,14.54,14.54,52500.0,14.5699,14.6099,14.5399,14.5399,52500.0
2007-08-24 15:20:00,14.55,14.6,14.54,14.6,6600.0,14.5499,14.5999,14.5399,14.5999,6600.0
2007-08-24 15:25:00,14.6,14.64,14.58,14.64,13600.0,14.5999,14.6399,14.5799,14.6399,13600.0
2007-08-24 15:30:00,14.65,14.7,14.63,14.68,21300.0,14.6499,14.6999,14.6299,14.6799,21300.0
2007-08-24 15:35:00,14.67,14.7,14.67,14.7,27100.0,14.6699,14.6999,14.6699,14.6999,27100.0
2007-08-24 15:40:00,14.69,14.75,14.69,14.74,37800.0,14.6899,14.7499,14.6899,14.7399,37800.0
2007-08-24 15:45:00,14.75,14.75,14.73,14.74,39900.0,14.7499,14.7499,14.7299,14.7399,39900.0
2007-08-24 15:50:00,14.75,14.8,14.73,14.8,164900.0,14.7499,14.7999,14.7299,14.7999,164900.0
2007-08-24 15:55:00,14.8,14.85,14.78,14.81,110900.0,14.7999,14.8499,14.7799,14.8099,110900.0
2007-08-27 09:30:00,14.68,14.93,14.68,14.82,71500.0,14.6799,14.9299,14.6799,14.8199,71500.0
2007-08-27 09:35:00,14.8,14.82,14.79,14.8,7700.0,14.7999,14.8199,14.7899,14.7999,7700.0
2007-08-27 09:40:00,14.8,14.8,14.71,14.79,21400.0,14.7999,14.7999,14.7099,14.7899,21400.0
2007-08-27 09:45:00,14.8,14.8,14.72,14.72,12500.0,14.7999,14.7999,14.7199,14.7199,12500.0
2007-08-27 09:50:00,14.72,14.74,14.67,14.74,6100.0,14.7199,14.7399,14.6699,14.7399,6100.0
2007-08-27 09:55:00,14.74,14.79,14.72,14.79,10500.0,14.7399,14.7899,14.7199,14.7899,10500.0
2007-08-27 10:00:00,14.8,14.85,14.65,14.69,63800.0,14.7999,14.8499,14.6499,14.6899,63800.0
2007-08-27 10:05:00,14.71,14.85,14.71,14.81,52700.0,14.7099,14.8499,14.7099,14.8099,52700.0
2007-08-27 10:10:00,14.87,14.9,14.75,14.78,32900.0,14.8699,14.8999,14.7499,14.7799,32900.0
2007-08-27 10:15:00,14.76,14.76,14.7,14.72,13000.0,14.7599,14.7599,14.6999,14.7199,13000.0
2007-08-27 10:20:00,14.72,14.73,14.7,14.73,6000.0,14.7199,14.7299,14.6999,14.7299,6000.0
2007-08-27 10:25:00,14.74,14.78,14.71,14.78,5700.0,14.7399,14.7799,14.7099,14.7799,5700.0
2007-08-27 10:30:00,14.79,14.8,14.77,14.8,6100.0,14.7899,14.7999,14.7699,14.7999,6100.0
2007-08-27 10:35:00,14.8,14.8,14.79,14.79,6600.0,14.7999,14.7999,14.7899,14.7899,6600.0
2007-08-27 10:40:00,14.77,14.8,14.76,14.8,4300.0,14.7699,14.7999,14.7599,14.7999,4300.0
2007-08-27 10:45:00,14.8,14.8,14.78,14.8,12400.0,14.7999,14.7999,14.7799,14.7999,12400.0
2007-08-27 10:50:00,14.8,14.8,14.79,14.79,4900.0,14.7999,14.7999,14.7899,14.7899,4900.0
2007-08-27 10:55:00,14.8,14.8,14.79,14.79,9300.0,14.7999,14.7999,14.7899,14.7899,9300.0
2007-08-27 11:00:00,14.79,14.79,14.75,14.75,5100.0,14.7899,14.7899,14.7499,14.7499,5100.0
2007-08-27 11:05:00,14.75,14.75,14.66,14.72,12900.0,14.7499,14.7499,14.6599,14.7199,12900.0
2007-08-27 11:10:00,14.72,14.74,14.65,14.65,28200.0,14.7199,14.7399,14.6499,14.6499,28200.0
2007-08-27 11:15:00,14.65,14.71,14.63,14.71,6300.0,14.6499,14.7099,14.6299,14.7099,6300.0
2007-08-27 11:20:00,14.71,14.71,14.68,14.68,12600.0,14.7099,14.7099,14.6799,14.6799,12600.0
2007-08-27 11:25:00,14.68,14.69,14.68,14.68,3100.0,14.6799,14.6899,14.6799,14.6799,3100.0
2007-08-27 11:30:00,14.69,14.69,14.68,14.69,6600.0,14.6899,14.6899,14.6799,14.6899,6600.0
2007-08-27 11:35:00,14.69,14.7,14.68,14.68,6300.0,14.6899,14.6999,14.6799,14.6799,6300.0
2007-08-27 11:40:00,14.69,14.7,14.68,14.69,15000.0,14.6899,14.6999,14.6799,14.6899,15000.0
2007-08-27 11:45:00,14.68,14.76,14.68,14.76,10800.0,14.6799,14.7599,14.6799,14.7599,10800.0
2007-08-27 11:50:00,14.77,14.77,14.75,14.76,5300.0,14.7699,14.7699,14.7499,14.7599,5300.0
2007-08-27 11:55:00,14.76,14.78,14.75,14.78,7300.0,14.7599,14.7799,14.7499,14.7799,7300.0
2007-08-27 12:00:00,14.77,14.79,14.76,14.77,4500.0,14.7699,14.7899,14.7599,14.7699,4500.0
2007-08-27 12:05:00,14.76,14.77,14.7,14.77,19400.0,14.7599,14.7699,14.6999,14.7699,19400.0
2007-08-27 12:10:00,14.77,14.77,14.75,14.75,5900.0,14.7699,14.7699,14.7499,14.7499,5900.0
2007-08-27 12:15:00,14.76,14.76,14.76,14.76,2100.0,14.7599,14.7599,14.7599,14.7599,2100.0
2007-08-27 12:20:00,14.76,14.79,14.76,14.78,4600.0,14.7599,14.7899,14.7599,14.7799,4600.0
2007-08-27 12:25:00,14.78,14.78,14.77,14.77,3200.0,14.7799,14.7799,14.7699,14.7699,3200.0
2007-08-27 12:30:00,14.77,14.77,14.75,14.75,5700.0,14.7699,14.7699,14.7499,14.7499,5700.0
2007-08-27 12:35:00,14.76,14.8,14.76,14.8,5800.0,14.7599,14.7999,14.7599,14.7999,5800.0
2007-08-27 12:40:00,14.8,14.82,14.76,14.76,27600.0,14.7999,14.8199,14.7599,14.7599,27600.0
2007-08-27 12:45:00,14.76,14.76,14.75,14.75,14500.0,14.7599,14.7599,14.7499,14.7499,14500.0
2007-08-27 12:50:00,14.75,14.77,14.75,14.75,13500.0,14.7499,14.7699,14.7499,14.7499,13500.0
2007-08-27 12:55:00,14.75,14.76,14.73,14.76,9100.0,14.7499,14.7599,14.7299,14.7599,9100.0
2007-08-27 13:00:00,14.75,14.76,14.54,14.76,33500.0,14.7499,14.7599,14.5399,14.7599,33500.0
2007-08-27 13:05:00,14.77,14.77,14.75,14.77,7100.0,14.7699,14.7699,14.7499,14.7699,7100.0
2007-08-27 13:10:00,14.76,14.77,14.76,14.77,4300.0,14.7599,14.7699,14.7599,14.7699,4300.0
2007-08-27 13:15:00,14.77,14.77,14.76,14.76,6600.0,14.7699,14.7699,14.7599,14.7599,6600.0
2007-08-27 13:20:00,14.76,14.76,14.75,14.75,10000.0,14.7599,14.7599,14.7499,14.7499,10000.0
2007-08-27 13:25:00,14.75,14.76,14.71,14.74,8600.0,14.7499,14.7599,14.7099,14.7399,8600.0
2007-08-27 13:30:00,14.74,14.74,14.7,14.72,12000.0,14.7399,14.7399,14.6999,14.7199,12000.0
2007-08-27 13:35:00,14.7,14.75,14.7,14.74,9900.0,14.6999,14.7499,14.6999,14.7399,9900.0
2007-08-27 13:40:00,14.74,14.75,14.73,14.73,6000.0,14.7399,14.7499,14.7299,14.7299,6000.0
2007-08-27 13:45:00,14.73,14.73,14.7,14.7,5600.0,14.7299,14.7299,14.6999,14.6999,5600.0
2007-08-27 13:50:00,14.7,14.71,14.7,14.7,21000.0,14.6999,14.7099,14.6999,14.6999,21000.0
2007-08-27 13:55:00,14.7,14.73,14.7,14.73,59300.0,14.6999,14.7299,14.6999,14.7299,59300.0
2007-08-27 14:00:00,14.73,14.76,14.73,14.74,7200.0,14.7299,14.7599,14.7299,14.7399,7200.0
2007-08-27 14:05:00,14.75,14.77,14.74,14.75,10800.0,14.7499,14.7699,14.7399,14.7499,10800.0
2007-08-27 14:10:00,14.75,14.76,14.75,14.75,12000.0,14.7499,14.7599,14.7499,14.7499,12000.0
2007-08-27 14:15:00,14.75,14.76,14.74,14.75,42700.0,14.7499,14.7599,14.7399,14.7499,42700.0
2007-08-27 14:20:00,14.76,14.76,14.75,14.76,7600.0,14.7599,14.7599,14.7499,14.7599,7600.0
2007-08-27 14:25:00,14.76,14.76,14.75,14.75,9000.0,14.7599,14.7599,14.7499,14.7499,9000.0
2007-08-27 14:30:00,14.75,14.77,14.75,14.77,8300.0,14.7499,14.7699,14.7499,14.7699,8300.0
2007-08-27 14:35:00,14.77,14.8,14.77,14.8,12800.0,14.7699,14.7999,14.7699,14.7999,12800.0
2007-08-27 14:40:00,14.8,14.8,14.78,14.79,41600.0,14.7999,14.7999,14.7799,14.7899,41600.0
2007-08-27 14:45:00,14.79,14.79,14.78,14.79,4900.0,14.7899,14.7899,14.7799,14.7899,4900.0
2007-08-27 14:50:00,14.79,14.79,14.76,14.77,6500.0,14.7899,14.7899,14.7599,14.7699,6500.0
2007-08-27 14:55:00,14.77,14.78,14.77,14.78,4400.0,14.7699,14.7799,14.7699,14.7799,4400.0
2007-08-27 15:00:00,14.79,14.79,14.73,14.73,8200.0,14.7899,14.7899,14.7299,14.7299,8200.0
2007-08-27 15:05:00,14.73,14.75,14.73,14.75,11400.0,14.7299,14.7499,14.7299,14.7499,11400.0
2007-08-27 15:10:00,14.75,14.78,14.75,14.78,8400.0,14.7499,14.7799,14.7499,14.7799,8400.0
2007-08-27 15:15:00,14.78,14.84,14.74,14.81,72600.0,14.7799,14.8399,14.7399,14.8099,72600.0
2007-08-27 15:20:00,14.8,14.81,14.79,14.8,46300.0,14.7999,14.8099,14.7899,14.7999,46300.0
2007-08-27 15:25:00,14.8,14.84,14.8,14.81,22700.0,14.7999,14.8399,14.7999,14.8099,22700.0
2007-08-27 15:30:00,14.81,14.87,14.81,14.87,21500.0,14.8099,14.8699,14.8099,14.8699,21500.0
2007-08-27 15:35:00,14.87,14.87,14.84,14.85,22700.0,14.8699,14.8699,14.8399,14.8499,22700.0
2007-08-27 15:40:00,14.85,14.85,14.78,14.78,21100.0,14.8499,14.8499,14.7799,14.7799,21100.0
2007-08-27 15:45:00,14.79,14.8,14.75,14.76,32600.0,14.7899,14.7999,14.7499,14.7599,32600.0
2007-08-27 15:50:00,14.76,14.8,14.74,14.8,31500.0,14.7599,14.7999,14.7399,14.7999,31500.0
2007-08-27 15:55:00,14.8,14.82,14.74,14.74,46500.0,14.7999,14.8199,14.7399,14.7399,46500.0
2007-08-28 09:30:00,14.7,14.7,14.6,14.6,10300.0,14.6999,14.6999,14.5999,14.5999,10300.0
2007-08-28 09:35:00,14.58,14.61,14.58,14.6,2100.0,14.5799,14.6099,14.5799,14.5999,2100.0
2007-08-28 09:40:00,14.62,14.66,14.57,14.57,16000.0,14.6199,14.6599,14.5699,14.5699,16000.0
2007-08-28 09:45:00,14.57,14.63,14.57,14.6,8900.0,14.5699,14.6299,14.5699,14.5999,8900.0
2007-08-28 09:50:00,14.61,14.65,14.5,14.5,6400.0,14.6099,14.6499,14.4999,14.4999,6400.0
2007-08-28 09:55:00,14.5,14.61,14.46,14.54,11700.0,14.4999,14.6099,14.4599,14.5399,11700.0
2007-08-28 10:00:00,14.53,14.57,14.53,14.53,11700.0,14.5299,14.5699,14.5299,14.5299,11700.0
2007-08-28 10:05:00,14.57,14.57,14.5,14.5,4700.0,14.5699,14.5699,14.4999,14.4999,4700.0
2007-08-28 10:10:00,14.51,14.57,14.51,14.57,32900.0,14.5099,14.5699,14.5099,14.5699,32900.0
2007-08-28 10:15:00,14.58,14.59,14.55,14.55,130700.0,14.5799,14.5899,14.5499,14.5499,130700.0
2007-08-28 10:20:00,14.59,14.59,14.53,14.53,4400.0,14.5899,14.5899,14.5299,14.5299,4400.0
2007-08-28 10:25:00,14.53,14.63,14.53,14.56,39400.0,14.5299,14.6299,14.5299,14.5599,39400.0
2007-08-28 10:30:00,14.6,14.64,14.57,14.6,77800.0,14.5999,14.6399,14.5699,14.5999,77800.0
2007-08-28 10:35:00,14.59,14.62,14.56,14.57,3300.0,14.5899,14.6199,14.5599,14.5699,3300.0
2007-08-28 10:40:00,14.57,14.59,14.57,14.57,169800.0,14.5699,14.5899,14.5699,14.5699,169800.0
2007-08-28 10:45:00,14.56,14.56,14.54,14.55,8700.0,14.5599,14.5599,14.5399,14.5499,8700.0
2007-08-28 10:50:00,14.54,14.54,14.47,14.47,22700.0,14.5399,14.5399,14.4699,14.4699,22700.0
2007-08-28 10:55:00,14.47,14.59,14.47,14.59,62700.0,14.4699,14.5899,14.4699,14.5899,62700.0
2007-08-28 11:00:00,14.58,14.58,14.48,14.56,7900.0,14.5799,14.5799,14.4799,14.5599,7900.0
2007-08-28 11:05:00,14.57,14.57,14.56,14.56,2100.0,14.5699,14.5699,14.5599,14.5599,2100.0
2007-08-28 11:10:00,14.56,14.56,14.52,14.52,1200.0,14.5599,14.5599,14.5199,14.5199,1200.0
2007-08-28 11:15:00,14.51,14.58,14.51,14.55,5600.0,14.5099,14.5799,14.5099,14.5499,5600.0
2007-08-28 11:20:00,14.57,14.57,14.55,14.57,1600.0,14.5699,14.5699,14.5499,14.5699,1600.0
2007-08-28 11:25:00,14.57,14.58,14.57,14.58,10400.0,14.5699,14.5799,14.5699,14.5799,10400.0
2007-08-28 11:30:00,14.57,14.8,14.57,14.68,25400.0,14.5699,14.7999,14.5699,14.6799,25400.0
2007-08-28 11:35:00,14.68,14.78,14.68,14.75,16000.0,14.6799,14.7799,14.6799,14.7499,16000.0
2007-08-28 11:40:00,14.74,14.77,14.71,14.73,23800.0,14.7399,14.7699,14.7099,14.7299,23800.0
2007-08-28 11:45:00,14.73,14.73,14.68,14.68,8600.0,14.7299,14.7299,14.6799,14.6799,8600.0
2007-08-28 11:50:00,14.67,14.71,14.66,14.7,12900.0,14.6699,14.7099,14.6599,14.6999,12900.0
2007-08-28 11:55:00,14.73,14.79,14.71,14.77,33600.0,14.7299,14.7899,14.7099,14.7699,33600.0
2007-08-28 12:00:00,14.79,14.79,14.72,14.74,38500.0,14.7899,14.7899,14.7199,14.7399,38500.0
2007-08-28 12:05:00,14.74,14.77,14.72,14.77,44900.0,14.7399,14.7699,14.7199,14.7699,44900.0
2007-08-28 12:10:00,14.77,14.83,14.77,14.83,32300.0,14.7699,14.8299,14.7699,14.8299,32300.0
2007-08-28 12:15:00,14.83,14.85,14.8,14.84,34000.0,14.8299,14.8499,14.7999,14.8399,34000.0
2007-08-28 12:20:00,14.84,14.84,14.82,14.82,9800.0,14.8399,14.8399,14.8199,14.8199,9800.0
2007-08-28 12:25:00,14.81,14.87,14.81,14.86,8800.0,14.8099,14.8699,14.8099,14.8599,8800.0
2007-08-28 12:30:00,14.86,14.88,14.81,14.81,44700.0,14.8599,14.8799,14.8099,14.8099,44700.0
2007-08-28 12:35:00,14.81,14.85,14.81,14.82,59200.0,14.8099,14.8499,14.8099,14.8199,59200.0
2007-08-28 12:40:00,14.84,14.85,14.82,14.85,21300.0,14.8399,14.8499,14.8199,14.8499,21300.0
2007-08-28 12:45:00,14.85,14.85,14.83,14.85,13600.0,14.8499,14.8499,14.8299,14.8499,13600.0
2007-08-28 12:50:00,14.83,14.85,14.83,14.84,12200.0,14.8299,14.8499,14.8299,14.8399,12200.0
2007-08-28 12:55:00,14.85,14.85,14.83,14.84,22600.0,14.8499,14.8499,14.8299,14.8399,22600.0
2007-08-28 13:00:00,14.85,14.86,14.84,14.86,45200.0,14.8499,14.8599,14.8399,14.8599,45200.0
2007-08-28 13:05:00,14.86,14.87,14.84,14.84,49900.0,14.8599,14.8699,14.8399,14.8399,49900.0
2007-08-28 13:10:00,14.85,14.86,14.81,14.85,99000.0,14.8499,14.8599,14.8099,14.8499,99000.0
2007-08-28 13:15:00,14.86,14.94,14.85,14.88,11500.0,14.8599,14.9399,14.8499,14.8799,11500.0
2007-08-28 13:20:00,14.89,14.94,14.85,14.86,21600.0,14.8899,14.9399,14.8499,14.8599,21600.0
2007-08-28 13:25:00,14.88,14.99,14.88,14.92,18100.0,14.8799,14.9899,14.8799,14.9199,18100.0
2007-08-28 13:30:00,14.91,14.95,14.88,14.91,19100.0,14.9099,14.9499,14.8799,14.9099,19100.0
2007-08-28 13:35:00,14.93,15.06,14.93,15.02,12900.0,14.9299,15.0599,14.9299,15.0199,12900.0
2007-08-28 13:40:00,15.03,15.12,14.98,15.09,15200.0,15.0299,15.1199,14.9799,15.0899,15200.0
2007-08-28 13:45:00,15.09,15.15,15.04,15.1,32900.0,15.0899,15.1499,15.0399,15.0999,32900.0
2007-08-28 13:50:00,15.1,15.3,15.09,15.23,41500.0,15.0999,15.2999,15.0899,15.2299,41500.0
2007-08-28 13:55:00,15.22,15.24,15.13,15.2,15200.0,15.2199,15.2399,15.1299,15.1999,15200.0
2007-08-28 14:00:00,15.24,15.24,15.15,15.19,16500.0,15.2399,15.2399,15.1499,15.1899,16500.0
2007-08-28 14:05:00,15.19,15.23,15.08,15.1,35500.0,15.1899,15.2299,15.0799,15.0999,35500.0
2007-08-28 14:10:00,15.11,15.12,15.07,15.07,98400.0,15.1099,15.1199,15.0699,15.0699,98400.0
2007-08-28 14:15:00,15.08,15.11,15.07,15.09,20200.0,15.0799,15.1099,15.0699,15.0899,20200.0
2007-08-28 14:20:00,15.08,15.1,15.07,15.07,8600.0,15.0799,15.0999,15.0699,15.0699,8600.0
2007-08-28 14:25:00,15.07,15.08,15.0,15.0,11400.0,15.0699,15.0799,14.9999,14.9999,11400.0
2007-08-28 14:30:00,15.01,15.08,14.99,15.05,23200.0,15.0099,15.0799,14.9899,15.0499,23200.0
2007-08-28 14:35:00,15.05,15.05,14.99,14.99,24100.0,15.0499,15.0499,14.9899,14.9899,24100.0
2007-08-28 14:40:00,15.0,15.01,14.98,15.01,11700.0,14.9999,15.0099,14.9799,15.0099,11700.0
2007-08-28 14:45:00,15.01,15.08,15.0,15.0,17300.0,15.0099,15.0799,14.9999,14.9999,17300.0
2007-08-28 14:50:00,15.01,15.02,14.95,14.96,20600.0,15.0099,15.0199,14.9499,14.9599,20600.0
2007-08-28 14:55:00,14.95,14.99,14.95,14.98,8600.0,14.9499,14.9899,14.9499,14.9799,8600.0
2007-08-28 15:00:00,14.99,15.06,14.98,15.01,13000.0,14.9899,15.0599,14.9799,15.0099,13000.0
2007-08-28 15:05:00,15.01,15.02,14.99,15.0,48000.0,15.0099,15.0199,14.9899,14.9999,48000.0
2007-08-28 15:10:00,15.01,15.06,15.01,15.03,10300.0,15.0099,15.0599,15.0099,15.0299,10300.0
2007-08-28 15:15:00,15.05,15.07,15.0,15.0,25500.0,15.0499,15.0699,14.9999,14.9999,25500.0
2007-08-28 15:20:00,15.0,15.02,14.98,14.98,24500.0,14.9999,15.0199,14.9799,14.9799,24500.0
2007-08-28 15:25:00,14.98,15.0,14.97,14.97,10100.0,14.9799,14.9999,14.9699,14.9699,10100.0
2007-08-28 15:30:00,14.97,14.98,14.95,14.97,14700.0,14.9699,14.9799,14.9499,14.9699,14700.0
2007-08-28 15:35:00,14.97,14.97,14.97,14.97,14900.0,14.9699,14.9699,14.9699,14.9699,14900.0
2007-08-28 15:40:00,14.98,15.09,14.96,15.01,23300.0,14.9799,15.0899,14.9599,15.0099,23300.0
2007-08-28 15:45:00,15.01,15.04,14.99,15.01,25900.0,15.0099,15.0399,14.9899,15.0099,25900.0
2007-08-28 15:50:00,15.0,15.05,14.99,15.03,316800.0,14.9999,15.0499,14.9899,15.0299,316800.0
2007-08-28 15:55:00,15.03,15.12,15.02,15.11,67900.0,15.0299,15.1199,15.0199,15.1099,67900.0
2007-08-29 09:30:00,15.31,15.31,15.17,15.25,40700.0,15.3099,15.3099,15.1699,15.2499,40700.0
2007-08-29 09:35:00,15.26,15.27,15.24,15.26,20800.0,15.2599,15.2699,15.2399,15.2599,20800.0
2007-08-29 09:40:00,15.25,15.27,15.25,15.26,13400.0,15.2499,15.2699,15.2499,15.2599,13400.0
2007-08-29 09:45:00,15.26,15.27,15.25,15.26,13700.0,15.2599,15.2699,15.2499,15.2599,13700.0
2007-08-29 09:50:00,15.26,15.28,15.25,15.25,37100.0,15.2599,15.2799,15.2499,15.2499,37100.0
2007-08-29 09:55:00,15.25,15.26,15.25,15.25,14200.0,15.2499,15.2599,15.2499,15.2499,14200.0
2007-08-29 10:00:00,15.26,15.26,15.25,15.25,12500.0,15.2599,15.2599,15.2499,15.2499,12500.0
2007-08-29 10:05:00,15.25,15.27,15.25,15.26,8300.0,15.2499,15.2699,15.2499,15.2599,8300.0
2007-08-29 10:10:00,15.26,15.26,15.25,15.26,7600.0,15.2599,15.2599,15.2499,15.2599,7600.0
2007-08-29 10:15:00,15.26,15.26,15.24,15.26,18400.0,15.2599,15.2599,15.2399,15.2599,18400.0
2007-08-29 10:20:00,15.25,15.26,15.23,15.23,45200.0,15.2499,15.2599,15.2299,15.2299,45200.0
2007-08-29 10:25:00,15.25,15.28,15.23,15.26,20300.0,15.2499,15.2799,15.2299,15.2599,20300.0
2007-08-29 10:30:00,15.26,15.28,15.25,15.26,20600.0,15.2599,15.2799,15.2499,15.2599,20600.0
2007-08-29 10:35:00,15.26,15.27,15.25,15.26,21300.0,15.2599,15.2699,15.2499,15.2599,21300.0
2007-08-29 10:40:00,15.26,15.27,15.24,15.26,14300.0,15.2599,15.2699,15.2399,15.2599,14300.0
2007-08-29 10:45:00,15.26,15.26,15.25,15.25,12500.0,15.2599,15.2599,15.2499,15.2499,12500.0
2007-08-29 10:50:00,15.25,15.26,15.25,15.25,6700.0,15.2499,15.2599,15.2499,15.2499,6700.0
2007-08-29 10:55:00,15.25,15.25,15.25,15.25,5400.0,15.2499,15.2499,15.2499,15.2499,5400.0
2007-08-29 11:00:00,15.25,15.26,15.25,15.25,8200.0,15.2499,15.2599,15.2499,15.2499,8200.0
2007-08-29 11:05:00,15.25,15.26,15.21,15.21,16300.0,15.2499,15.2599,15.2099,15.2099,16300.0
2007-08-29 11:10:00,15.21,15.21,15.16,15.19,22400.0,15.2099,15.2099,15.1599,15.1899,22400.0
2007-08-29 11:15:00,15.18,15.18,15.12,15.15,17800.0,15.1799,15.1799,15.1199,15.1499,17800.0
2007-08-29 11:20:00,15.13,15.16,15.12,15.12,8900.0,15.1299,15.1599,15.1199,15.1199,8900.0
2007-08-29 11:25:00,15.12,15.14,15.1,15.1,12000.0,15.1199,15.1399,15.0999,15.0999,12000.0
2007-08-29 11:30:00,15.1,15.11,15.08,15.1,9000.0,15.0999,15.1099,15.0799,15.0999,9000.0
2007-08-29 11:35:00,15.1,15.12,15.1,15.1,17400.0,15.0999,15.1199,15.0999,15.0999,17400.0
2007-08-29 11:40:00,15.1,15.13,15.09,15.11,20000.0,15.0999,15.1299,15.0899,15.1099,20000.0
2007-08-29 11:45:00,15.11,15.13,15.09,15.11,10400.0,15.1099,15.1299,15.0899,15.1099,10400.0
2007-08-29 11:50:00,15.1,15.15,15.1,15.15,11300.0,15.0999,15.1499,15.0999,15.1499,11300.0
2007-08-29 11:55:00,15.14,15.15,15.13,15.14,16100.0,15.1399,15.1499,15.1299,15.1399,16100.0
2007-08-29 12:00:00,15.15,15.2,15.13,15.19,24800.0,15.1499,15.1999,15.1299,15.1899,24800.0
2007-08-29 12:05:00,15.18,15.18,15.14,15.14,9700.0,15.1799,15.1799,15.1399,15.1399,9700.0
2007-08-29 12:10:00,15.14,15.15,15.14,15.15,2400.0,15.1399,15.1499,15.1399,15.1499,2400.0
2007-08-29 12:15:00,15.15,15.2,15.15,15.2,6900.0,15.1499,15.1999,15.1499,15.1999,6900.0
2007-08-29 12:20:00,15.2,15.27,15.2,15.26,13300.0,15.1999,15.2699,15.1999,15.2599,13300.0
2007-08-29 12:25:00,15.29,15.3,15.25,15.25,4700.0,15.2899,15.2999,15.2499,15.2499,4700.0
2007-08-29 12:30:00,15.26,15.26,15.24,15.26,3300.0,15.2599,15.2599,15.2399,15.2599,3300.0
2007-08-29 12:35:00,15.25,15.25,15.23,15.24,5100.0,15.2499,15.2499,15.2299,15.2399,5100.0
2007-08-29 12:40:00,15.22,15.24,15.22,15.23,500.0,15.2199,15.2399,15.2199,15.2299,500.0
2007-08-29 12:45:00,15.23,15.25,15.23,15.25,6600.0,15.2299,15.2499,15.2299,15.2499,6600.0
2007-08-29 12:50:00,15.24,15.24,15.23,15.23,2200.0,15.2399,15.2399,15.2299,15.2299,2200.0
2007-08-29 12:55:00,15.23,15.23,15.16,15.18,5500.0,15.2299,15.2299,15.1599,15.1799,5500.0
2007-08-29 13:00:00,15.17,15.17,15.16,15.17,2900.0,15.1699,15.1699,15.1599,15.1699,2900.0
2007-08-29 13:05:00,15.16,15.19,15.16,15.19,5400.0,15.1599,15.1899,15.1599,15.1899,5400.0
2007-08-29 13:10:00,15.19,15.21,15.16,15.17,6100.0,15.1899,15.2099,15.1599,15.1699,6100.0
2007-08-29 13:15:00,15.16,15.2,15.14,15.19,6200.0,15.1599,15.1999,15.1399,15.1899,6200.0
2007-08-29 13:20:00,15.2,15.2,15.11,15.14,17600.0,15.1999,15.1999,15.1099,15.1399,17600.0
2007-08-29 13:25:00,15.14,15.15,15.06,15.14,18800.0,15.1399,15.1499,15.0599,15.1399,18800.0
2007-08-29 13:30:00,15.15,15.15,15.14,15.15,3800.0,15.1499,15.1499,15.1399,15.1499,3800.0
2007-08-29 13:35:00,15.13,15.14,15.11,15.12,7400.0,15.1299,15.1399,15.1099,15.1199,7400.0
2007-08-29 13:40:00,15.12,15.13,15.12,15.13,8100.0,15.1199,15.1299,15.1199,15.1299,8100.0
2007-08-29 13:45:00,15.13,15.16,15.11,15.16,12000.0,15.1299,15.1599,15.1099,15.1599,12000.0
2007-08-29 13:50:00,15.16,15.22,15.14,15.21,11700.0,15.1599,15.2199,15.1399,15.2099,11700.0
2007-08-29 13:55:00,15.21,15.22,15.2,15.21,2100.0,15.2099,15.2199,15.1999,15.2099,2100.0
2007-08-29 14:00:00,15.2,15.22,15.17,15.21,3700.0,15.1999,15.2199,15.1699,15.2099,3700.0
2007-08-29 14:05:00,15.22,15.24,15.22,15.22,2600.0,15.2199,15.2399,15.2199,15.2199,2600.0
2007-08-29 14:10:00,15.22,15.22,15.21,15.21,1400.0,15.2199,15.2199,15.2099,15.2099,1400.0
2007-08-29 14:15:00,15.2,15.2,15.1,15.11,7700.0,15.1999,15.1999,15.0999,15.1099,7700.0
2007-08-29 14:20:00,15.13,15.18,15.13,15.15,5600.0,15.1299,15.1799,15.1299,15.1499,5600.0
2007-08-29 14:25:00,15.15,15.17,15.15,15.16,5500.0,15.1499,15.1699,15.1499,15.1599,5500.0
2007-08-29 14:30:00,15.14,15.14,15.11,15.12,3100.0,15.1399,15.1399,15.1099,15.1199,3100.0
2007-08-29 14:35:00,15.12,15.16,15.12,15.16,11900.0,15.1199,15.1599,15.1199,15.1599,11900.0
2007-08-29 14:40:00,15.16,15.21,15.16,15.21,27100.0,15.1599,15.2099,15.1599,15.2099,27100.0
2007-08-29 14:45:00,15.2,15.21,15.18,15.2,9500.0,15.1999,15.2099,15.1799,15.1999,9500.0
2007-08-29 14:50:00,15.19,15.21,15.18,15.2,7100.0,15.1899,15.2099,15.1799,15.1999,7100.0
2007-08-29 14:55:00,15.2,15.22,15.2,15.21,5300.0,15.1999,15.2199,15.1999,15.2099,5300.0
2007-08-29 15:00:00,15.21,15.26,15.21,15.26,9400.0,15.2099,15.2599,15.2099,15.2599,9400.0
2007-08-29 15:05:00,15.26,15.26,15.2,15.22,11200.0,15.2599,15.2599,15.1999,15.2199,11200.0
2007-08-29 15:10:00,15.22,15.25,15.22,15.24,6300.0,15.2199,15.2499,15.2199,15.2399,6300.0
2007-08-29 15:15:00,15.24,15.24,15.22,15.23,4800.0,15.2399,15.2399,15.2199,15.2299,4800.0
2007-08-29 15:20:00,15.23,15.24,15.22,15.22,10900.0,15.2299,15.2399,15.2199,15.2199,10900.0
2007-08-29 15:25:00,15.23,15.23,15.22,15.23,11600.0,15.2299,15.2299,15.2199,15.2299,11600.0
2007-08-29 15:30:00,15.23,15.24,15.21,15.23,20200.0,15.2299,15.2399,15.2099,15.2299,20200.0
2007-08-29 15:35:00,15.23,15.27,15.23,15.27,15300.0,15.2299,15.2699,15.2299,15.2699,15300.0
2007-08-29 15:40:00,15.27,15.29,15.26,15.28,23900.0,15.2699,15.2899,15.2599,15.2799,23900.0
2007-08-29 15:45:00,15.29,15.3,15.28,15.3,15500.0,15.2899,15.2999,15.2799,15.2999,15500.0
2007-08-29 15:50:00,15.28,15.33,15.25,15.33,41100.0,15.2799,15.3299,15.2499,15.3299,41100.0
2007-08-29 15:55:00,15.33,15.38,15.3,15.38,67000.0,15.3299,15.3799,15.2999,15.3799,67000.0
2007-08-30 09:30:00,15.39,15.45,15.2,15.25,10800.0,15.3899,15.4499,15.1999,15.2499,10800.0
2007-08-30 09:35:00,15.33,15.33,15.19,15.21,14000.0,15.3299,15.3299,15.1899,15.2099,14000.0
2007-08-30 09:40:00,15.25,15.33,15.2,15.22,16400.0,15.2499,15.3299,15.1999,15.2199,16400.0
2007-08-30 09:45:00,15.22,15.31,15.19,15.3,6600.0,15.2199,15.3099,15.1899,15.2999,6600.0
2007-08-30 09:50:00,15.29,15.3,15.26,15.29,5200.0,15.2899,15.2999,15.2599,15.2899,5200.0
2007-08-30 09:55:00,15.3,15.36,15.25,15.36,5600.0,15.2999,15.3599,15.2499,15.3599,5600.0
2007-08-30 10:00:00,15.38,15.4,15.29,15.3,9300.0,15.3799,15.3999,15.2899,15.2999,9300.0
2007-08-30 10:05:00,15.3,15.44,15.29,15.35,17200.0,15.2999,15.4399,15.2899,15.3499,17200.0
2007-08-30 10:10:00,15.35,15.38,15.32,15.35,10600.0,15.3499,15.3799,15.3199,15.3499,10600.0
2007-08-30 10:15:00,15.35,15.45,15.33,15.45,12600.0,15.3499,15.4499,15.3299,15.4499,12600.0
2007-08-30 10:20:00,15.46,15.49,15.43,15.45,7700.0,15.4599,15.4899,15.4299,15.4499,7700.0
2007-08-30 10:25:00,15.45,15.49,15.35,15.48,17200.0,15.4499,15.4899,15.3499,15.4799,17200.0
2007-08-30 10:30:00,15.47,15.55,15.47,15.54,16200.0,15.4699,15.5499,15.4699,15.5399,16200.0
2007-08-30 10:35:00,15.5,15.5,15.45,15.45,9300.0,15.4999,15.4999,15.4499,15.4499,9300.0
2007-08-30 10:40:00,15.45,15.5,15.45,15.5,400.0,15.4499,15.4999,15.4499,15.4999,400.0
2007-08-30 10:45:00,15.49,15.5,15.44,15.5,17000.0,15.4899,15.4999,15.4399,15.4999,17000.0
2007-08-30 10:50:00,15.5,15.57,15.49,15.57,15400.0,15.4999,15.5699,15.4899,15.5699,15400.0
2007-08-30 10:55:00,15.57,15.61,15.44,15.61,20000.0,15.5699,15.6099,15.4399,15.6099,20000.0
2007-08-30 11:00:00,15.61,15.61,15.45,15.48,30600.0,15.6099,15.6099,15.4499,15.4799,30600.0
2007-08-30 11:05:00,15.47,15.48,15.38,15.38,9100.0,15.4699,15.4799,15.3799,15.3799,9100.0
2007-08-30 11:10:00,15.39,15.48,15.39,15.47,9300.0,15.3899,15.4799,15.3899,15.4699,9300.0
2007-08-30 11:15:00,15.48,15.53,15.42,15.5,29600.0,15.4799,15.5299,15.4199,15.4999,29600.0
2007-08-30 11:20:00,15.52,15.56,15.49,15.5,26000.0,15.5199,15.5599,15.4899,15.4999,26000.0
2007-08-30 11:25:00,15.5,15.5,15.49,15.5,20900.0,15.4999,15.4999,15.4899,15.4999,20900.0
2007-08-30 11:30:00,15.5,15.5,15.49,15.5,7000.0,15.4999,15.4999,15.4899,15.4999,7000.0
2007-08-30 11:35:00,15.5,15.5,15.49,15.5,7600.0,15.4999,15.4999,15.4899,15.4999,7600.0
2007-08-30 11:40:00,15.5,15.5,15.49,15.5,11800.0,15.4999,15.4999,15.4899,15.4999,11800.0
2007-08-30 11:45:00,15.49,15.5,15.49,15.49,1900.0,15.4899,15.4999,15.4899,15.4899,1900.0
2007-08-30 11:50:00,15.49,15.5,15.48,15.48,25800.0,15.4899,15.4999,15.4799,15.4799,25800.0
2007-08-30 11:55:00,15.48,15.49,15.47,15.48,3700.0,15.4799,15.4899,15.4699,15.4799,3700.0
2007-08-30 12:00:00,15.47,15.48,15.45,15.46,28200.0,15.4699,15.4799,15.4499,15.4599,28200.0
2007-08-30 12:05:00,15.47,15.48,15.46,15.48,2000.0,15.4699,15.4799,15.4599,15.4799,2000.0
2007-08-30 12:10:00,15.48,15.48,15.47,15.48,4200.0,15.4799,15.4799,15.4699,15.4799,4200.0
2007-08-30 12:15:00,15.48,15.5,15.47,15.49,18800.0,15.4799,15.4999,15.4699,15.4899,18800.0
2007-08-30 12:20:00,15.49,15.51,15.45,15.5,28400.0,15.4899,15.5099,15.4499,15.4999,28400.0
2007-08-30 12:25:00,15.5,15.51,15.47,15.49,16500.0,15.4999,15.5099,15.4699,15.4899,16500.0
2007-08-30 12:30:00,15.48,15.5,15.46,15.48,8800.0,15.4799,15.4999,15.4599,15.4799,8800.0
2007-08-30 12:35:00,15.48,15.51,15.48,15.49,5500.0,15.4799,15.5099,15.4799,15.4899,5500.0
2007-08-30 12:40:00,15.49,15.49,15.45,15.49,6600.0,15.4899,15.4899,15.4499,15.4899,6600.0
2007-08-30 12:45:00,15.49,15.5,15.48,15.49,17200.0,15.4899,15.4999,15.4799,15.4899,17200.0
2007-08-30 12:50:00,15.49,15.5,15.44,15.45,4600.0,15.4899,15.4999,15.4399,15.4499,4600.0
2007-08-30 12:55:00,15.45,15.51,15.45,15.48,11600.0,15.4499,15.5099,15.4499,15.4799,11600.0
2007-08-30 13:00:00,15.48,15.48,15.43,15.45,10000.0,15.4799,15.4799,15.4299,15.4499,10000.0
2007-08-30 13:05:00,15.45,15.45,15.43,15.44,2500.0,15.4499,15.4499,15.4299,15.4399,2500.0
2007-08-30 13:10:00,15.44,15.44,15.37,15.38,11400.0,15.4399,15.4399,15.3699,15.3799,11400.0
2007-08-30 13:15:00,15.38,15.42,15.26,15.27,16700.0,15.3799,15.4199,15.2599,15.2699,16700.0
2007-08-30 13:20:00,15.28,15.34,15.26,15.31,13500.0,15.2799,15.3399,15.2599,15.3099,13500.0
2007-08-30 13:25:00,15.33,15.34,15.25,15.29,5800.0,15.3299,15.3399,15.2499,15.2899,5800.0
2007-08-30 13:30:00,15.29,15.3,15.25,15.26,6500.0,15.2899,15.2999,15.2499,15.2599,6500.0
2007-08-30 13:35:00,15.27,15.3,15.25,15.29,14000.0,15.2699,15.2999,15.2499,15.2899,14000.0
2007-08-30 13:40:00,15.3,15.3,15.28,15.28,3600.0,15.2999,15.2999,15.2799,15.2799,3600.0
2007-08-30 13:45:00,15.28,15.28,15.25,15.27,3800.0,15.2799,15.2799,15.2499,15.2699,3800.0
2007-08-30 13:50:00,15.25,15.29,15.25,15.28,4100.0,15.2499,15.2899,15.2499,15.2799,4100.0
2007-08-30 13:55:00,15.28,15.28,15.25,15.28,6400.0,15.2799,15.2799,15.2499,15.2799,6400.0
2007-08-30 14:00:00,15.27,15.33,15.26,15.31,11200.0,15.2699,15.3299,15.2599,15.3099,11200.0
2007-08-30 14:05:00,15.31,15.34,15.29,15.33,5800.0,15.3099,15.3399,15.2899,15.3299,5800.0
2007-08-30 14:10:00,15.33,15.35,15.32,15.34,4300.0,15.3299,15.3499,15.3199,15.3399,4300.0
2007-08-30 14:15:00,15.34,15.34,15.29,15.3,22200.0,15.3399,15.3399,15.2899,15.2999,22200.0
2007-08-30 14:20:00,15.3,15.35,15.3,15.34,8800.0,15.2999,15.3499,15.2999,15.3399,8800.0
2007-08-30 14:25:00,15.35,15.35,15.29,15.3,14300.0,15.3499,15.3499,15.2899,15.2999,14300.0
2007-08-30 14:30:00,15.31,15.31,15.28,15.29,15400.0,15.3099,15.3099,15.2799,15.2899,15400.0
2007-08-30 14:35:00,15.3,15.3,15.25,15.27,15100.0,15.2999,15.2999,15.2499,15.2699,15100.0
2007-08-30 14:40:00,15.26,15.26,15.25,15.25,15600.0,15.2599,15.2599,15.2499,15.2499,15600.0
2007-08-30 14:45:00,15.26,15.27,15.25,15.25,8800.0,15.2599,15.2699,15.2499,15.2499,8800.0
2007-08-30 14:50:00,15.25,15.27,15.25,15.26,5800.0,15.2499,15.2699,15.2499,15.2599,5800.0
2007-08-30 14:55:00,15.25,15.26,15.24,15.24,8900.0,15.2499,15.2599,15.2399,15.2399,8900.0
2007-08-30 15:00:00,15.26,15.26,15.24,15.25,21500.0,15.2599,15.2599,15.2399,15.2499,21500.0
2007-08-30 15:05:00,15.25,15.29,15.24,15.28,19100.0,15.2499,15.2899,15.2399,15.2799,19100.0
2007-08-30 15:10:00,15.28,15.29,15.23,15.25,12000.0,15.2799,15.2899,15.2299,15.2499,12000.0
2007-08-30 15:15:00,15.25,15.27,15.24,15.24,13400.0,15.2499,15.2699,15.2399,15.2399,13400.0
2007-08-30 15:20:00,15.24,15.29,15.24,15.25,11500.0,15.2399,15.2899,15.2399,15.2499,11500.0
2007-08-30 15:25:00,15.27,15.27,15.21,15.24,11600.0,15.2699,15.2699,15.2099,15.2399,11600.0
2007-08-30 15:30:00,15.24,15.25,15.22,15.24,13600.0,15.2399,15.2499,15.2199,15.2399,13600.0
2007-08-30 15:35:00,15.23,15.25,15.23,15.24,11000.0,15.2299,15.2499,15.2299,15.2399,11000.0
2007-08-30 15:40:00,15.24,15.25,15.22,15.23,18400.0,15.2399,15.2499,15.2199,15.2299,18400.0
2007-08-30 15:45:00,15.24,15.25,15.18,15.21,36300.0,15.2399,15.2499,15.1799,15.2099,36300.0
2007-08-30 15:50:00,15.21,15.26,15.18,15.23,74400.0,15.2099,15.2599,15.1799,15.2299,74400.0
2007-08-30 15:55:00,15.25,15.3,15.17,15.23,86400.0,15.2499,15.2999,15.1699,15.2299,86400.0
2007-08-31 09:30:00,15.46,15.46,15.25,15.42,11500.0,15.4599,15.4599,15.2499,15.4199,11500.0
2007-08-31 09:35:00,15.4,15.41,15.31,15.37,2100.0,15.3999,15.4099,15.3099,15.3699,2100.0
2007-08-31 09:40:00,15.37,15.37,15.28,15.28,4700.0,15.3699,15.3699,15.2799,15.2799,4700.0
2007-08-31 09:45:00,15.28,15.29,15.15,15.21,14100.0,15.2799,15.2899,15.1499,15.2099,14100.0
2007-08-31 09:50:00,15.23,15.25,15.15,15.2,12800.0,15.2299,15.2499,15.1499,15.1999,12800.0
2007-08-31 09:55:00,15.2,15.24,15.18,15.2,5800.0,15.1999,15.2399,15.1799,15.1999,5800.0
2007-08-31 10:00:00,15.23,15.3,15.21,15.21,16900.0,15.2299,15.2999,15.2099,15.2099,16900.0
2007-08-31 10:05:00,15.23,15.25,15.21,15.21,2700.0,15.2299,15.2499,15.2099,15.2099,2700.0
2007-08-31 10:10:00,15.22,15.26,15.22,15.25,6800.0,15.2199,15.2599,15.2199,15.2499,6800.0
2007-08-31 10:15:00,15.25,15.26,15.25,15.26,4100.0,15.2499,15.2599,15.2499,15.2599,4100.0
2007-08-31 10:20:00,15.26,15.27,15.24,15.25,10000.0,15.2599,15.2699,15.2399,15.2499,10000.0
2007-08-31 10:25:00,15.25,15.29,15.25,15.25,6700.0,15.2499,15.2899,15.2499,15.2499,6700.0
2007-08-31 10:30:00,15.25,15.28,15.25,15.25,12300.0,15.2499,15.2799,15.2499,15.2499,12300.0
2007-08-31 10:35:00,15.26,15.29,15.25,15.26,8300.0,15.2599,15.2899,15.2499,15.2599,8300.0
2007-08-31 10:40:00,15.26,15.26,15.24,15.25,6700.0,15.2599,15.2599,15.2399,15.2499,6700.0
2007-08-31 10:45:00,15.26,15.26,15.25,15.25,10500.0,15.2599,15.2599,15.2499,15.2499,10500.0
2007-08-31 10:50:00,15.25,15.26,15.25,15.25,3000.0,15.2499,15.2599,15.2499,15.2499,3000.0
2007-08-31 10:55:00,15.26,15.26,15.25,15.25,5900.0,15.2599,15.2599,15.2499,15.2499,5900.0
2007-08-31 11:00:00,15.25,15.26,15.25,15.25,9400.0,15.2499,15.2599,15.2499,15.2499,9400.0
2007-08-31 11:05:00,15.25,15.26,15.25,15.25,7000.0,15.2499,15.2599,15.2499,15.2499,7000.0
2007-08-31 11:10:00,15.25,15.33,15.25,15.32,37800.0,15.2499,15.3299,15.2499,15.3199,37800.0
2007-08-31 11:15:00,15.33,15.33,15.3,15.31,13000.0,15.3299,15.3299,15.2999,15.3099,13000.0
2007-08-31 11:20:00,15.31,15.32,15.3,15.31,7300.0,15.3099,15.3199,15.2999,15.3099,7300.0
2007-08-31 11:25:00,15.31,15.31,15.27,15.31,18500.0,15.3099,15.3099,15.2699,15.3099,18500.0
2007-08-31 11:30:00,15.31,15.38,15.3,15.3,11200.0,15.3099,15.3799,15.2999,15.2999,11200.0
2007-08-31 11:35:00,15.3,15.35,15.3,15.35,10600.0,15.2999,15.3499,15.2999,15.3499,10600.0
2007-08-31 11:40:00,15.35,15.35,15.3,15.32,10700.0,15.3499,15.3499,15.2999,15.3199,10700.0
2007-08-31 11:45:00,15.31,15.32,15.3,15.32,4000.0,15.3099,15.3199,15.2999,15.3199,4000.0
2007-08-31 11:50:00,15.32,15.37,15.31,15.34,4500.0,15.3199,15.3699,15.3099,15.3399,4500.0
2007-08-31 11:55:00,15.34,15.39,15.33,15.37,6200.0,15.3399,15.3899,15.3299,15.3699,6200.0
2007-08-31 12:00:00,15.36,15.36,15.3,15.31,6500.0,15.3599,15.3599,15.2999,15.3099,6500.0
2007-08-31 12:05:00,15.31,15.33,15.3,15.33,13200.0,15.3099,15.3299,15.2999,15.3299,13200.0
2007-08-31 12:10:00,15.33,15.33,15.33,15.33,1800.0,15.3299,15.3299,15.3299,15.3299,1800.0
2007-08-31 12:15:00,15.33,15.41,15.33,15.4,37000.0,15.3299,15.4099,15.3299,15.3999,37000.0
2007-08-31 12:20:00,15.4,15.51,15.4,15.5,35000.0,15.3999,15.5099,15.3999,15.4999,35000.0
2007-08-31 12:25:00,15.5,15.55,15.5,15.53,21600.0,15.4999,15.5499,15.4999,15.5299,21600.0
2007-08-31 12:30:00,15.54,15.58,15.49,15.51,30500.0,15.5399,15.5799,15.4899,15.5099,30500.0
2007-08-31 12:35:00,15.51,15.57,15.49,15.57,18900.0,15.5099,15.5699,15.4899,15.5699,18900.0
2007-08-31 12:40:00,15.56,15.57,15.55,15.56,8600.0,15.5599,15.5699,15.5499,15.5599,8600.0
2007-08-31 12:45:00,15.56,15.56,15.52,15.52,1700.0,15.5599,15.5599,15.5199,15.5199,1700.0
2007-08-31 12:50:00,15.52,15.53,15.51,15.52,2900.0,15.5199,15.5299,15.5099,15.5199,2900.0
2007-08-31 12:55:00,15.52,15.57,15.52,15.55,6300.0,15.5199,15.5699,15.5199,15.5499,6300.0
2007-08-31 13:00:00,15.55,15.57,15.54,15.57,12200.0,15.5499,15.5699,15.5399,15.5699,12200.0
2007-08-31 13:05:00,15.56,15.65,15.51,15.52,57500.0,15.5599,15.6499,15.5099,15.5199,57500.0
2007-08-31 13:10:00,15.53,15.53,15.51,15.52,3000.0,15.5299,15.5299,15.5099,15.5199,3000.0
2007-08-31 13:15:00,15.52,15.55,15.52,15.55,8200.0,15.5199,15.5499,15.5199,15.5499,8200.0
2007-08-31 13:20:00,15.55,15.59,15.55,15.59,7200.0,15.5499,15.5899,15.5499,15.5899,7200.0
2007-08-31 13:25:00,15.6,15.66,15.59,15.61,29300.0,15.5999,15.6599,15.5899,15.6099,29300.0
2007-08-31 13:30:00,15.61,15.62,15.6,15.62,8200.0,15.6099,15.6199,15.5999,15.6199,8200.0
2007-08-31 13:35:00,15.63,15.65,15.63,15.65,7000.0,15.6299,15.6499,15.6299,15.6499,7000.0
2007-08-31 13:40:00,15.65,15.71,15.65,15.66,23300.0,15.6499,15.7099,15.6499,15.6599,23300.0
2007-08-31 13:45:00,15.67,15.72,15.62,15.67,35600.0,15.6699,15.7199,15.6199,15.6699,35600.0
2007-08-31 13:50:00,15.66,15.68,15.66,15.67,7300.0,15.6599,15.6799,15.6599,15.6699,7300.0
2007-08-31 13:55:00,15.67,15.72,15.67,15.7,16700.0,15.6699,15.7199,15.6699,15.6999,16700.0
2007-08-31 14:00:00,15.7,15.73,15.69,15.7,18000.0,15.6999,15.7299,15.6899,15.6999,18000.0
2007-08-31 14:05:00,15.7,15.72,15.68,15.7,16000.0,15.6999,15.7199,15.6799,15.6999,16000.0
2007-08-31 14:10:00,15.7,15.72,15.7,15.71,8300.0,15.6999,15.7199,15.6999,15.7099,8300.0
2007-08-31 14:15:00,15.71,15.74,15.7,15.74,16700.0,15.7099,15.7399,15.6999,15.7399,16700.0
2007-08-31 14:20:00,15.74,15.74,15.73,15.74,11300.0,15.7399,15.7399,15.7299,15.7399,11300.0
2007-08-31 14:25:00,15.74,15.74,15.72,15.74,12900.0,15.7399,15.7399,15.7199,15.7399,12900.0
2007-08-31 14:30:00,15.75,15.77,15.74,15.77,11300.0,15.7499,15.7699,15.7399,15.7699,11300.0
2007-08-31 14:35:00,15.77,15.77,15.74,15.76,14400.0,15.7699,15.7699,15.7399,15.7599,14400.0
2007-08-31 14:40:00,15.76,15.81,15.73,15.81,23600.0,15.7599,15.8099,15.7299,15.8099,23600.0
2007-08-31 14:45:00,15.81,15.81,15.77,15.81,19600.0,15.8099,15.8099,15.7699,15.8099,19600.0
2007-08-31 14:50:00,15.8,15.81,15.8,15.81,4400.0,15.7999,15.8099,15.7999,15.8099,4400.0
2007-08-31 14:55:00,15.8,15.81,15.8,15.8,12900.0,15.7999,15.8099,15.7999,15.7999,12900.0
2007-08-31 15:00:00,15.81,15.93,15.8,15.86,34300.0,15.8099,15.9299,15.7999,15.8599,34300.0
2007-08-31 15:05:00,15.86,15.91,15.86,15.87,23500.0,15.8599,15.9099,15.8599,15.8699,23500.0
2007-08-31 15:10:00,15.88,15.92,15.87,15.92,30000.0,15.8799,15.9199,15.8699,15.9199,30000.0
2007-08-31 15:15:00,15.92,16.0,15.91,15.95,50200.0,15.9199,15.9999,15.9099,15.9499,50200.0
2007-08-31 15:20:00,15.95,16.01,15.91,15.91,60800.0,15.9499,16.0099,15.9099,15.9099,60800.0
2007-08-31 15:25:00,15.91,16.0,15.91,15.98,11000.0,15.9099,15.9999,15.9099,15.9799,11000.0
2007-08-31 15:30:00,15.98,16.01,15.98,16.0,35300.0,15.9799,16.0099,15.9799,15.9999,35300.0
2007-08-31 15:35:00,16.01,16.05,15.99,16.02,36300.0,16.0099,16.0499,15.9899,16.0199,36300.0
2007-08-31 15:40:00,16.02,16.07,16.01,16.05,51100.0,16.0199,16.0699,16.0099,16.0499,51100.0
2007-08-31 15:45:00,16.04,16.07,16.03,16.07,50000.0,16.0399,16.0699,16.0299,16.0699,50000.0
2007-08-31 15:50:00,16.07,16.08,15.98,16.0,97700.0,16.0699,16.0799,15.9799,15.9999,97700.0
2007-08-31 15:55:00,16.01,16.09,15.93,15.98,83400.0,16.0099,16.0899,15.9299,15.9799,83400.0
2007-09-04 09:30:00,15.9,16.07,15.9,16.06,8900.0,15.8999,16.0699,15.8999,16.0599,8900.0
2007-09-04 09:35:00,16.06,16.11,16.06,16.1,13100.0,16.0599,16.1099,16.0599,16.0999,13100.0
2007-09-04 09:40:00,16.09,16.19,16.09,16.17,13700.0,16.0899,16.1899,16.0899,16.1699,13700.0
2007-09-04 09:45:00,16.21,16.21,16.15,16.19,7300.0,16.2099,16.2099,16.1499,16.1899,7300.0
2007-09-04 09:50:00,16.21,16.23,16.2,16.2,10400.0,16.2099,16.2299,16.1999,16.1999,10400.0
2007-09-04 09:55:00,16.2,16.22,16.19,16.21,17100.0,16.1999,16.2199,16.1899,16.2099,17100.0
2007-09-04 10:00:00,16.2,16.22,16.19,16.2,7000.0,16.1999,16.2199,16.1899,16.1999,7000.0
2007-09-04 10:05:00,16.2,16.2,16.1,16.11,10900.0,16.1999,16.1999,16.0999,16.1099,10900.0
2007-09-04 10:10:00,16.12,16.14,16.11,16.12,17100.0,16.1199,16.1399,16.1099,16.1199,17100.0
2007-09-04 10:15:00,16.13,16.14,16.12,16.14,11800.0,16.1299,16.1399,16.1199,16.1399,11800.0
2007-09-04 10:20:00,16.12,16.15,16.02,16.02,29700.0,16.1199,16.1499,16.0199,16.0199,29700.0
2007-09-04 10:25:00,16.04,16.15,16.0,16.15,11600.0,16.0399,16.1499,15.9999,16.1499,11600.0
2007-09-04 10:30:00,16.16,16.22,16.1,16.18,14100.0,16.1599,16.2199,16.0999,16.1799,14100.0
2007-09-04 10:35:00,16.16,16.21,16.16,16.21,3000.0,16.1599,16.2099,16.1599,16.2099,3000.0
2007-09-04 10:40:00,16.21,16.21,16.18,16.18,2700.0,16.2099,16.2099,16.1799,16.1799,2700.0
2007-09-04 10:45:00,16.19,16.2,16.17,16.2,8200.0,16.1899,16.1999,16.1699,16.1999,8200.0
2007-09-04 10:50:00,16.2,16.28,16.2,16.24,11900.0,16.1999,16.2799,16.1999,16.2399,11900.0
2007-09-04 10:55:00,16.23,16.24,16.22,16.22,1500.0,16.2299,16.2399,16.2199,16.2199,1500.0
2007-09-04 11:00:00,16.24,16.29,16.21,16.29,8500.0,16.2399,16.2899,16.2099,16.2899,8500.0
2007-09-04 11:05:00,16.27,16.27,16.2,16.27,19800.0,16.2699,16.2699,16.1999,16.2699,19800.0
2007-09-04 11:10:00,16.25,16.25,16.2,16.24,5800.0,16.2499,16.2499,16.1999,16.2399,5800.0
2007-09-04 11:15:00,16.24,16.29,16.24,16.27,16900.0,16.2399,16.2899,16.2399,16.2699,16900.0
2007-09-04 11:20:00,16.28,16.32,16.28,16.32,11400.0,16.2799,16.3199,16.2799,16.3199,11400.0
2007-09-04 11:25:00,16.32,16.32,16.28,16.31,2400.0,16.3199,16.3199,16.2799,16.3099,2400.0
2007-09-04 11:30:00,16.31,16.37,16.31,16.33,11200.0,16.3099,16.3699,16.3099,16.3299,11200.0
2007-09-04 11:35:00,16.32,16.42,16.29,16.39,39700.0,16.3199,16.4199,16.2899,16.3899,39700.0
2007-09-04 11:40:00,16.4,16.4,16.33,16.37,23000.0,16.3999,16.3999,16.3299,16.3699,23000.0
2007-09-04 11:45:00,16.37,16.39,16.35,16.37,7400.0,16.3699,16.3899,16.3499,16.3699,7400.0
2007-09-04 11:50:00,16.36,16.48,16.33,16.48,30900.0,16.3599,16.4799,16.3299,16.4799,30900.0
2007-09-04 11:55:00,16.45,16.45,16.37,16.37,19600.0,16.4499,16.4499,16.3699,16.3699,19600.0
2007-09-04 12:00:00,16.34,16.34,16.33,16.33,2100.0,16.3399,16.3399,16.3299,16.3299,2100.0
2007-09-04 12:05:00,16.33,16.34,16.33,16.34,7300.0,16.3299,16.3399,16.3299,16.3399,7300.0
2007-09-04 12:10:00,16.33,16.34,16.3,16.3,8400.0,16.3299,16.3399,16.2999,16.2999,8400.0
2007-09-04 12:15:00,16.3,16.3,16.29,16.29,1600.0,16.2999,16.2999,16.2899,16.2899,1600.0
2007-09-04 12:20:00,16.29,16.31,16.29,16.29,4000.0,16.2899,16.3099,16.2899,16.2899,4000.0
2007-09-04 12:25:00,16.29,16.29,16.28,16.29,9200.0,16.2899,16.2899,16.2799,16.2899,9200.0
2007-09-04 12:30:00,16.29,16.3,16.29,16.29,6800.0,16.2899,16.2999,16.2899,16.2899,6800.0
2007-09-04 12:35:00,16.29,16.3,16.29,16.29,3800.0,16.2899,16.2999,16.2899,16.2899,3800.0
2007-09-04 12:40:00,16.28,16.29,16.28,16.28,700.0,16.2799,16.2899,16.2799,16.2799,700.0
2007-09-04 12:45:00,16.28,16.28,16.25,16.26,6600.0,16.2799,16.2799,16.2499,16.2599,6600.0
2007-09-04 12:50:00,16.26,16.26,16.24,16.25,1400.0,16.2599,16.2599,16.2399,16.2499,1400.0
2007-09-04 12:55:00,16.23,16.23,16.21,16.22,2800.0,16.2299,16.2299,16.2099,16.2199,2800.0
2007-09-04 13:00:00,16.22,16.3,16.22,16.29,5600.0,16.2199,16.2999,16.2199,16.2899,5600.0
2007-09-04 13:05:00,16.29,16.29,16.28,16.28,3200.0,16.2899,16.2899,16.2799,16.2799,3200.0
2007-09-04 13:10:00,16.28,16.33,16.27,16.32,4200.0,16.2799,16.3299,16.2699,16.3199,4200.0
2007-09-04 13:15:00,16.31,16.31,16.3,16.31,1700.0,16.3099,16.3099,16.2999,16.3099,1700.0
2007-09-04 13:20:00,16.31,16.31,16.27,16.27,2900.0,16.3099,16.3099,16.2699,16.2699,2900.0
2007-09-04 13:25:00,16.25,16.26,16.23,16.26,3700.0,16.2499,16.2599,16.2299,16.2599,3700.0
2007-09-04 13:30:00,16.25,16.3,16.25,16.3,2800.0,16.2499,16.2999,16.2499,16.2999,2800.0
2007-09-04 13:35:00,16.29,16.32,16.26,16.32,4100.0,16.2899,16.3199,16.2599,16.3199,4100.0
2007-09-04 13:40:00,16.3,16.31,16.26,16.26,2500.0,16.2999,16.3099,16.2599,16.2599,2500.0
2007-09-04 13:45:00,16.27,16.3,16.27,16.3,3000.0,16.2699,16.2999,16.2699,16.2999,3000.0
2007-09-04 13:50:00,16.3,16.3,16.3,16.3,2500.0,16.2999,16.2999,16.2999,16.2999,2500.0
2007-09-04 13:55:00,16.3,16.31,16.29,16.31,4800.0,16.2999,16.3099,16.2899,16.3099,4800.0
2007-09-04 14:00:00,16.31,16.32,16.3,16.3,5300.0,16.3099,16.3199,16.2999,16.2999,5300.0
2007-09-04 14:05:00,16.29,16.29,16.26,16.26,5600.0,16.2899,16.2899,16.2599,16.2599,5600.0
2007-09-04 14:10:00,16.26,16.3,16.26,16.3,2600.0,16.2599,16.2999,16.2599,16.2999,2600.0
2007-09-04 14:15:00,16.3,16.3,16.29,16.29,3900.0,16.2999,16.2999,16.2899,16.2899,3900.0
2007-09-04 14:20:00,16.29,16.32,16.28,16.32,17100.0,16.2899,16.3199,16.2799,16.3199,17100.0
2007-09-04 14:25:00,16.32,16.32,16.31,16.31,6600.0,16.3199,16.3199,16.3099,16.3099,6600.0
2007-09-04 14:30:00,16.32,16.33,16.29,16.29,12300.0,16.3199,16.3299,16.2899,16.2899,12300.0
2007-09-04 14:35:00,16.3,16.3,16.26,16.27,12100.0,16.2999,16.2999,16.2599,16.2699,12100.0
2007-09-04 14:40:00,16.27,16.27,16.25,16.26,16100.0,16.2699,16.2699,16.2499,16.2599,16100.0
2007-09-04 14:45:00,16.26,16.3,16.26,16.29,8100.0,16.2599,16.2999,16.2599,16.2899,8100.0
2007-09-04 14:50:00,16.28,16.31,16.28,16.31,16500.0,16.2799,16.3099,16.2799,16.3099,16500.0
2007-09-04 14:55:00,16.3,16.31,16.28,16.28,17500.0,16.2999,16.3099,16.2799,16.2799,17500.0
2007-09-04 15:00:00,16.28,16.31,16.27,16.31,19700.0,16.2799,16.3099,16.2699,16.3099,19700.0
2007-09-04 15:05:00,16.31,16.31,16.3,16.31,5900.0,16.3099,16.3099,16.2999,16.3099,5900.0
2007-09-04 15:10:00,16.31,16.33,16.31,16.32,5400.0,16.3099,16.3299,16.3099,16.3199,5400.0
2007-09-04 15:15:00,16.32,16.33,16.3,16.31,9900.0,16.3199,16.3299,16.2999,16.3099,9900.0
2007-09-04 15:20:00,16.32,16.35,16.31,16.33,9700.0,16.3199,16.3499,16.3099,16.3299,9700.0
2007-09-04 15:25:00,16.33,16.33,16.29,16.29,12600.0,16.3299,16.3299,16.2899,16.2899,12600.0
2007-09-04 15:30:00,16.3,16.32,16.29,16.32,26200.0,16.2999,16.3199,16.2899,16.3199,26200.0
2007-09-04 15:35:00,16.33,16.36,16.33,16.35,45400.0,16.3299,16.3599,16.3299,16.3499,45400.0
2007-09-04 15:40:00,16.34,16.39,16.34,16.37,36300.0,16.3399,16.3899,16.3399,16.3699,36300.0
2007-09-04 15:45:00,16.37,16.41,16.37,16.4,87100.0,16.3699,16.4099,16.3699,16.3999,87100.0
2007-09-04 15:50:00,16.39,16.41,16.38,16.4,122500.0,16.3899,16.4099,16.3799,16.3999,122500.0
2007-09-04 15:55:00,16.4,16.42,16.36,16.37,47200.0,16.3999,16.4199,16.3599,16.3699,47200.0
2007-09-05 09:30:00,16.22,16.25,16.05,16.12,13600.0,16.2199,16.2499,16.0499,16.1199,13600.0
2007-09-05 09:35:00,16.13,16.15,16.08,16.1,12700.0,16.1299,16.1499,16.0799,16.0999,12700.0
2007-09-05 09:40:00,16.11,16.11,16.07,16.11,6100.0,16.1099,16.1099,16.0699,16.1099,6100.0
2007-09-05 09:45:00,16.09,16.16,16.06,16.13,9500.0,16.0899,16.1599,16.0599,16.1299,9500.0
2007-09-05 09:50:00,16.11,16.14,16.1,16.12,7200.0,16.1099,16.1399,16.0999,16.1199,7200.0
2007-09-05 09:55:00,16.14,16.15,16.11,16.12,8400.0,16.1399,16.1499,16.1099,16.1199,8400.0
2007-09-05 10:00:00,16.13,16.17,16.1,16.11,18900.0,16.1299,16.1699,16.0999,16.1099,18900.0
2007-09-05 10:05:00,16.1,16.12,16.06,16.06,11500.0,16.0999,16.1199,16.0599,16.0599,11500.0
2007-09-05 10:10:00,16.06,16.06,16.01,16.01,18300.0,16.0599,16.0599,16.0099,16.0099,18300.0
2007-09-05 10:15:00,16.04,16.04,15.95,16.0,14200.0,16.0399,16.0399,15.9499,15.9999,14200.0
2007-09-05 10:20:00,15.99,16.01,15.99,16.0,23300.0,15.9899,16.0099,15.9899,15.9999,23300.0
2007-09-05 10:25:00,16.0,16.01,16.0,16.0,9600.0,15.9999,16.0099,15.9999,15.9999,9600.0
2007-09-05 10:30:00,16.0,16.01,15.99,16.0,9100.0,15.9999,16.0099,15.9899,15.9999,9100.0
2007-09-05 10:35:00,16.0,16.01,15.99,16.0,9600.0,15.9999,16.0099,15.9899,15.9999,9600.0
2007-09-05 10:40:00,16.0,16.02,15.98,16.02,13900.0,15.9999,16.0199,15.9799,16.0199,13900.0
2007-09-05 10:45:00,16.01,16.02,16.0,16.0,20200.0,16.0099,16.0199,15.9999,15.9999,20200.0
2007-09-05 10:50:00,16.0,16.02,15.99,16.0,6500.0,15.9999,16.0199,15.9899,15.9999,6500.0
2007-09-05 10:55:00,16.0,16.01,16.0,16.0,9400.0,15.9999,16.0099,15.9999,15.9999,9400.0
2007-09-05 11:00:00,16.0,16.01,15.99,16.0,10600.0,15.9999,16.0099,15.9899,15.9999,10600.0
2007-09-05 11:05:00,16.0,16.02,15.99,16.0,9700.0,15.9999,16.0199,15.9899,15.9999,9700.0
2007-09-05 11:10:00,16.0,16.01,16.0,16.0,5300.0,15.9999,16.0099,15.9999,15.9999,5300.0
2007-09-05 11:15:00,16.0,16.01,16.0,16.0,4300.0,15.9999,16.0099,15.9999,15.9999,4300.0
2007-09-05 11:20:00,16.01,16.01,16.0,16.0,3000.0,16.0099,16.0099,15.9999,15.9999,3000.0
2007-09-05 11:25:00,16.0,16.0,16.0,16.0,600.0,15.9999,15.9999,15.9999,15.9999,600.0
2007-09-05 11:30:00,16.01,16.01,16.0,16.0,3700.0,16.0099,16.0099,15.9999,15.9999,3700.0
2007-09-05 11:35:00,16.0,16.0,16.0,16.0,4500.0,15.9999,15.9999,15.9999,15.9999,4500.0
2007-09-05 11:40:00,16.0,16.0,16.0,16.0,2300.0,15.9999,15.9999,15.9999,15.9999,2300.0
2007-09-05 11:45:00,16.0,16.01,16.0,16.01,3200.0,15.9999,16.0099,15.9999,16.0099,3200.0
2007-09-05 11:50:00,16.0,16.01,16.0,16.01,4300.0,15.9999,16.0099,15.9999,16.0099,4300.0
2007-09-05 11:55:00,16.0,16.03,16.0,16.01,16400.0,15.9999,16.0299,15.9999,16.0099,16400.0
2007-09-05 12:00:00,16.01,16.01,15.99,16.0,10600.0,16.0099,16.0099,15.9899,15.9999,10600.0
2007-09-05 12:05:00,16.0,16.01,16.0,16.0,2000.0,15.9999,16.0099,15.9999,15.9999,2000.0
2007-09-05 12:10:00,16.01,16.03,16.0,16.0,10300.0,16.0099,16.0299,15.9999,15.9999,10300.0
2007-09-05 12:15:00,16.01,16.02,16.0,16.0,8200.0,16.0099,16.0199,15.9999,15.9999,8200.0
2007-09-05 12:20:00,16.0,16.0,16.0,16.0,1200.0,15.9999,15.9999,15.9999,15.9999,1200.0
2007-09-05 12:25:00,16.0,16.01,16.0,16.01,8300.0,15.9999,16.0099,15.9999,16.0099,8300.0
2007-09-05 12:30:00,16.0,16.01,15.99,16.01,11100.0,15.9999,16.0099,15.9899,16.0099,11100.0
2007-09-05 12:35:00,16.0,16.02,16.0,16.01,3000.0,15.9999,16.0199,15.9999,16.0099,3000.0
2007-09-05 12:40:00,16.01,16.02,15.99,16.0,21500.0,16.0099,16.0199,15.9899,15.9999,21500.0
2007-09-05 12:45:00,16.0,16.03,15.98,16.03,9100.0,15.9999,16.0299,15.9799,16.0299,9100.0
2007-09-05 12:50:00,16.02,16.04,16.02,16.03,3100.0,16.0199,16.0399,16.0199,16.0299,3100.0
2007-09-05 12:55:00,16.03,16.07,16.03,16.06,3500.0,16.0299,16.0699,16.0299,16.0599,3500.0
2007-09-05 13:00:00,16.07,16.08,16.05,16.05,2300.0,16.0699,16.0799,16.0499,16.0499,2300.0
2007-09-05 13:05:00,16.04,16.04,16.01,16.02,7800.0,16.0399,16.0399,16.0099,16.0199,7800.0
2007-09-05 13:10:00,16.03,16.03,16.02,16.02,1000.0,16.0299,16.0299,16.0199,16.0199,1000.0
2007-09-05 13:15:00,16.03,16.05,16.03,16.03,5300.0,16.0299,16.0499,16.0299,16.0299,5300.0
2007-09-05 13:20:00,16.03,16.04,16.02,16.02,4500.0,16.0299,16.0399,16.0199,16.0199,4500.0
2007-09-05 13:25:00,16.02,16.05,16.02,16.02,6900.0,16.0199,16.0499,16.0199,16.0199,6900.0
2007-09-05 13:30:00,16.03,16.04,16.02,16.03,9700.0,16.0299,16.0399,16.0199,16.0299,9700.0
2007-09-05 13:35:00,16.04,16.08,16.04,16.08,4700.0,16.0399,16.0799,16.0399,16.0799,4700.0
2007-09-05 13:40:00,16.08,16.09,16.04,16.04,5100.0,16.0799,16.0899,16.0399,16.0399,5100.0
2007-09-05 13:45:00,16.05,16.05,16.04,16.05,1400.0,16.0499,16.0499,16.0399,16.0499,1400.0
2007-09-05 13:50:00,16.04,16.05,16.04,16.04,1600.0,16.0399,16.0499,16.0399,16.0399,1600.0
2007-09-05 13:55:00,16.04,16.11,16.04,16.07,10200.0,16.0399,16.1099,16.0399,16.0699,10200.0
2007-09-05 14:00:00,16.08,16.11,16.01,16.01,6600.0,16.0799,16.1099,16.0099,16.0099,6600.0
2007-09-05 14:05:00,16.01,16.03,16.01,16.03,4400.0,16.0099,16.0299,16.0099,16.0299,4400.0
2007-09-05 14:10:00,16.02,16.02,16.0,16.01,9300.0,16.0199,16.0199,15.9999,16.0099,9300.0
2007-09-05 14:15:00,16.0,16.02,16.0,16.0,6400.0,15.9999,16.0199,15.9999,15.9999,6400.0
2007-09-05 14:20:00,16.0,16.0,15.98,15.98,6800.0,15.9999,15.9999,15.9799,15.9799,6800.0
2007-09-05 14:25:00,15.98,15.99,15.98,15.98,3800.0,15.9799,15.9899,15.9799,15.9799,3800.0
2007-09-05 14:30:00,15.98,16.04,15.98,16.02,13200.0,15.9799,16.0399,15.9799,16.0199,13200.0
2007-09-05 14:35:00,16.02,16.03,16.02,16.02,2600.0,16.0199,16.0299,16.0199,16.0199,2600.0
2007-09-05 14:40:00,16.02,16.02,16.0,16.0,2300.0,16.0199,16.0199,15.9999,15.9999,2300.0
2007-09-05 14:45:00,16.0,16.03,15.98,16.02,22200.0,15.9999,16.0299,15.9799,16.0199,22200.0
2007-09-05 14:50:00,16.02,16.03,16.01,16.02,3700.0,16.0199,16.0299,16.0099,16.0199,3700.0
2007-09-05 14:55:00,16.03,16.09,16.03,16.08,4000.0,16.0299,16.0899,16.0299,16.0799,4000.0
2007-09-05 15:00:00,16.09,16.09,16.06,16.06,2600.0,16.0899,16.0899,16.0599,16.0599,2600.0
2007-09-05 15:05:00,16.05,16.06,16.05,16.06,4000.0,16.0499,16.0599,16.0499,16.0599,4000.0
2007-09-05 15:10:00,16.05,16.06,16.03,16.06,7600.0,16.0499,16.0599,16.0299,16.0599,7600.0
2007-09-05 15:15:00,16.06,16.09,16.02,16.09,11300.0,16.0599,16.0899,16.0199,16.0899,11300.0
2007-09-05 15:20:00,16.08,16.08,16.0,16.01,7000.0,16.0799,16.0799,15.9999,16.0099,7000.0
2007-09-05 15:25:00,16.02,16.04,16.01,16.04,12300.0,16.0199,16.0399,16.0099,16.0399,12300.0
2007-09-05 15:30:00,16.04,16.06,16.01,16.02,6000.0,16.0399,16.0599,16.0099,16.0199,6000.0
2007-09-05 15:35:00,16.01,16.02,15.96,16.02,20100.0,16.0099,16.0199,15.9599,16.0199,20100.0
2007-09-05 15:40:00,16.01,16.01,15.96,16.01,32000.0,16.0099,16.0099,15.9599,16.0099,32000.0
2007-09-05 15:45:00,16.01,16.05,16.01,16.03,12500.0,16.0099,16.0499,16.0099,16.0299,12500.0
2007-09-05 15:50:00,16.03,16.04,16.01,16.04,9800.0,16.0299,16.0399,16.0099,16.0399,9800.0
2007-09-05 15:55:00,16.05,16.05,15.97,16.0,35600.0,16.0499,16.0499,15.9699,15.9999,35600.0
2007-09-06 09:30:00,16.11,16.16,16.05,16.05,10500.0,16.1099,16.1599,16.0499,16.0499,10500.0
2007-09-06 09:35:00,16.06,16.08,16.0,16.01,6900.0,16.0599,16.0799,15.9999,16.0099,6900.0
2007-09-06 09:40:00,15.99,16.05,15.99,16.02,4900.0,15.9899,16.0499,15.9899,16.0199,4900.0
2007-09-06 09:45:00,15.99,16.02,15.99,16.02,3300.0,15.9899,16.0199,15.9899,16.0199,3300.0
2007-09-06 09:50:00,16.01,16.04,15.96,15.97,4800.0,16.0099,16.0399,15.9599,15.9699,4800.0
2007-09-06 09:55:00,15.97,15.97,15.91,15.93,4100.0,15.9699,15.9699,15.9099,15.9299,4100.0
2007-09-06 10:00:00,15.97,16.03,15.93,15.93,6800.0,15.9699,16.0299,15.9299,15.9299,6800.0
2007-09-06 10:05:00,15.93,15.98,15.79,15.92,15700.0,15.9299,15.9799,15.7899,15.9199,15700.0
2007-09-06 10:10:00,15.91,15.93,15.91,15.93,300.0,15.9099,15.9299,15.9099,15.9299,300.0
2007-09-06 10:15:00,15.91,15.91,15.81,15.87,10200.0,15.9099,15.9099,15.8099,15.8699,10200.0
2007-09-06 10:20:00,15.87,15.98,15.87,15.89,7700.0,15.8699,15.9799,15.8699,15.8899,7700.0
2007-09-06 10:25:00,15.89,15.95,15.89,15.93,4600.0,15.8899,15.9499,15.8899,15.9299,4600.0
2007-09-06 10:30:00,15.93,15.98,15.93,15.96,5500.0,15.9299,15.9799,15.9299,15.9599,5500.0
2007-09-06 10:35:00,15.96,16.0,15.89,15.99,6300.0,15.9599,15.9999,15.8899,15.9899,6300.0
2007-09-06 10:40:00,15.97,15.97,15.91,15.91,2500.0,15.9699,15.9699,15.9099,15.9099,2500.0
2007-09-06 10:45:00,15.9,16.02,15.84,16.0,28700.0,15.8999,16.0199,15.8399,15.9999,28700.0
2007-09-06 10:50:00,16.01,16.05,15.99,15.99,6000.0,16.0099,16.0499,15.9899,15.9899,6000.0
2007-09-06 10:55:00,15.99,16.04,15.99,16.02,3900.0,15.9899,16.0399,15.9899,16.0199,3900.0
2007-09-06 11:00:00,15.99,16.05,15.96,16.03,5600.0,15.9899,16.0499,15.9599,16.0299,5600.0
2007-09-06 11:05:00,16.02,16.02,16.0,16.02,6600.0,16.0199,16.0199,15.9999,16.0199,6600.0
2007-09-06 11:10:00,16.03,16.08,16.02,16.05,21800.0,16.0299,16.0799,16.0199,16.0499,21800.0
2007-09-06 11:15:00,16.05,16.07,16.03,16.07,8100.0,16.0499,16.0699,16.0299,16.0699,8100.0
2007-09-06 11:20:00,16.09,16.12,16.09,16.12,2700.0,16.0899,16.1199,16.0899,16.1199,2700.0
2007-09-06 11:25:00,16.11,16.11,16.1,16.1,2100.0,16.1099,16.1099,16.0999,16.0999,2100.0
2007-09-06 11:30:00,16.11,16.15,16.1,16.11,7000.0,16.1099,16.1499,16.0999,16.1099,7000.0
2007-09-06 11:35:00,16.11,16.12,16.11,16.12,2800.0,16.1099,16.1199,16.1099,16.1199,2800.0
2007-09-06 11:40:00,16.13,16.13,16.11,16.13,1800.0,16.1299,16.1299,16.1099,16.1299,1800.0
2007-09-06 11:45:00,16.13,16.16,16.13,16.16,6700.0,16.1299,16.1599,16.1299,16.1599,6700.0
2007-09-06 11:50:00,16.16,16.16,16.11,16.11,3400.0,16.1599,16.1599,16.1099,16.1099,3400.0
2007-09-06 11:55:00,16.11,16.12,16.11,16.11,1500.0,16.1099,16.1199,16.1099,16.1099,1500.0
2007-09-06 12:00:00,16.13,16.14,16.13,16.14,500.0,16.1299,16.1399,16.1299,16.1399,500.0
2007-09-06 12:05:00,16.13,16.14,16.13,16.13,500.0,16.1299,16.1399,16.1299,16.1299,500.0
2007-09-06 12:10:00,16.13,16.15,16.13,16.13,3000.0,16.1299,16.1499,16.1299,16.1299,3000.0
2007-09-06 12:15:00,16.14,16.16,16.14,16.15,5900.0,16.1399,16.1599,16.1399,16.1499,5900.0
2007-09-06 12:20:00,16.15,16.16,16.13,16.14,9900.0,16.1499,16.1599,16.1299,16.1399,9900.0
2007-09-06 12:25:00,16.14,16.15,16.14,16.15,2800.0,16.1399,16.1499,16.1399,16.1499,2800.0
2007-09-06 12:30:00,16.13,16.15,16.13,16.15,5100.0,16.1299,16.1499,16.1299,16.1499,5100.0
2007-09-06 12:35:00,16.14,16.16,16.13,16.13,5900.0,16.1399,16.1599,16.1299,16.1299,5900.0
2007-09-06 12:40:00,16.13,16.13,16.12,16.12,4400.0,16.1299,16.1299,16.1199,16.1199,4400.0
2007-09-06 12:45:00,16.12,16.12,16.09,16.09,7100.0,16.1199,16.1199,16.0899,16.0899,7100.0
2007-09-06 12:50:00,16.09,16.09,16.08,16.08,2700.0,16.0899,16.0899,16.0799,16.0799,2700.0
2007-09-06 12:55:00,16.09,16.11,16.09,16.1,3000.0,16.0899,16.1099,16.0899,16.0999,3000.0
2007-09-06 13:00:00,16.1,16.11,16.1,16.11,1800.0,16.0999,16.1099,16.0999,16.1099,1800.0
2007-09-06 13:05:00,16.13,16.13,16.1,16.11,1500.0,16.1299,16.1299,16.0999,16.1099,1500.0
2007-09-06 13:10:00,16.1,16.11,16.07,16.07,6900.0,16.0999,16.1099,16.0699,16.0699,6900.0
2007-09-06 13:15:00,16.07,16.14,16.07,16.11,5000.0,16.0699,16.1399,16.0699,16.1099,5000.0
2007-09-06 13:20:00,16.11,16.11,16.08,16.08,5300.0,16.1099,16.1099,16.0799,16.0799,5300.0
2007-09-06 13:25:00,16.09,16.09,16.07,16.07,1000.0,16.0899,16.0899,16.0699,16.0699,1000.0
2007-09-06 13:30:00,16.08,16.08,16.07,16.08,1200.0,16.0799,16.0799,16.0699,16.0799,1200.0
2007-09-06 13:35:00,16.08,16.11,16.08,16.11,9700.0,16.0799,16.1099,16.0799,16.1099,9700.0
2007-09-06 13:40:00,16.1,16.15,16.1,16.15,4300.0,16.0999,16.1499,16.0999,16.1499,4300.0
2007-09-06 13:45:00,16.12,16.16,16.12,16.14,18500.0,16.1199,16.1599,16.1199,16.1399,18500.0
2007-09-06 13:50:00,16.14,16.16,16.13,16.16,8200.0,16.1399,16.1599,16.1299,16.1599,8200.0
2007-09-06 13:55:00,16.16,16.18,16.15,16.15,5500.0,16.1599,16.1799,16.1499,16.1499,5500.0
2007-09-06 14:00:00,16.16,16.16,16.15,16.16,3200.0,16.1599,16.1599,16.1499,16.1599,3200.0
2007-09-06 14:05:00,16.15,16.19,16.15,16.17,7000.0,16.1499,16.1899,16.1499,16.1699,7000.0
2007-09-06 14:10:00,16.18,16.22,16.17,16.21,25200.0,16.1799,16.2199,16.1699,16.2099,25200.0
2007-09-06 14:15:00,16.2,16.25,16.2,16.25,3000.0,16.1999,16.2499,16.1999,16.2499,3000.0
2007-09-06 14:20:00,16.25,16.26,16.17,16.17,12100.0,16.2499,16.2599,16.1699,16.1699,12100.0
2007-09-06 14:25:00,16.17,16.25,16.12,16.24,17800.0,16.1699,16.2499,16.1199,16.2399,17800.0
2007-09-06 14:30:00,16.23,16.25,16.21,16.22,14900.0,16.2299,16.2499,16.2099,16.2199,14900.0
2007-09-06 14:35:00,16.24,16.25,16.23,16.25,11100.0,16.2399,16.2499,16.2299,16.2499,11100.0
2007-09-06 14:40:00,16.25,16.27,16.24,16.27,9800.0,16.2499,16.2699,16.2399,16.2699,9800.0
2007-09-06 14:45:00,16.27,16.28,16.25,16.26,8500.0,16.2699,16.2799,16.2499,16.2599,8500.0
2007-09-06 14:50:00,16.26,16.34,16.13,16.15,34000.0,16.2599,16.3399,16.1299,16.1499,34000.0
2007-09-06 14:55:00,16.15,16.21,16.13,16.21,12800.0,16.1499,16.2099,16.1299,16.2099,12800.0
2007-09-06 15:00:00,16.22,16.23,16.19,16.2,3200.0,16.2199,16.2299,16.1899,16.1999,3200.0
2007-09-06 15:05:00,16.21,16.28,16.2,16.26,13800.0,16.2099,16.2799,16.1999,16.2599,13800.0
2007-09-06 15:10:00,16.25,16.26,16.24,16.26,3100.0,16.2499,16.2599,16.2399,16.2599,3100.0
2007-09-06 15:15:00,16.24,16.27,16.24,16.27,15300.0,16.2399,16.2699,16.2399,16.2699,15300.0
2007-09-06 15:20:00,16.27,16.3,16.26,16.28,9700.0,16.2699,16.2999,16.2599,16.2799,9700.0
2007-09-06 15:25:00,16.29,16.29,16.22,16.26,10400.0,16.2899,16.2899,16.2199,16.2599,10400.0
2007-09-06 15:30:00,16.26,16.26,16.22,16.26,9000.0,16.2599,16.2599,16.2199,16.2599,9000.0
2007-09-06 15:35:00,16.26,16.27,16.25,16.27,6600.0,16.2599,16.2699,16.2499,16.2699,6600.0
2007-09-06 15:40:00,16.26,16.26,16.21,16.24,11300.0,16.2599,16.2599,16.2099,16.2399,11300.0
2007-09-06 15:45:00,16.24,16.24,16.19,16.2,16200.0,16.2399,16.2399,16.1899,16.1999,16200.0
2007-09-06 15:50:00,16.2,16.21,16.18,16.21,15800.0,16.1999,16.2099,16.1799,16.2099,15800.0
2007-09-06 15:55:00,16.21,16.28,16.15,16.17,28700.0,16.2099,16.2799,16.1499,16.1699,28700.0
2007-09-07 09:30:00,15.16,15.87,15.16,15.87,89500.0,15.1599,15.8699,15.1599,15.8699,89500.0
2007-09-07 09:35:00,15.8,15.86,15.7,15.77,20700.0,15.7999,15.8599,15.6999,15.7699,20700.0
2007-09-07 09:40:00,15.75,15.86,15.72,15.8,11300.0,15.7499,15.8599,15.7199,15.7999,11300.0
2007-09-07 09:45:00,15.87,15.87,15.72,15.86,24000.0,15.8699,15.8699,15.7199,15.8599,24000.0
2007-09-07 09:50:00,15.85,15.86,15.78,15.79,11300.0,15.8499,15.8599,15.7799,15.7899,11300.0
2007-09-07 09:55:00,15.78,15.88,15.77,15.83,31500.0,15.7799,15.8799,15.7699,15.8299,31500.0
2007-09-07 10:00:00,15.83,15.83,15.81,15.82,4600.0,15.8299,15.8299,15.8099,15.8199,4600.0
2007-09-07 10:05:00,15.82,15.83,15.73,15.74,12200.0,15.8199,15.8299,15.7299,15.7399,12200.0
2007-09-07 10:10:00,15.74,15.75,15.72,15.72,13900.0,15.7399,15.7499,15.7199,15.7199,13900.0
2007-09-07 10:15:00,15.72,15.73,15.63,15.73,20800.0,15.7199,15.7299,15.6299,15.7299,20800.0
2007-09-07 10:20:00,15.71,15.74,15.67,15.73,12600.0,15.7099,15.7399,15.6699,15.7299,12600.0
2007-09-07 10:25:00,15.74,15.74,15.72,15.74,4900.0,15.7399,15.7399,15.7199,15.7399,4900.0
2007-09-07 10:30:00,15.73,15.74,15.68,15.69,6200.0,15.7299,15.7399,15.6799,15.6899,6200.0
2007-09-07 10:35:00,15.69,15.7,15.66,15.66,6600.0,15.6899,15.6999,15.6599,15.6599,6600.0
2007-09-07 10:40:00,15.66,15.66,15.56,15.58,15800.0,15.6599,15.6599,15.5599,15.5799,15800.0
2007-09-07 10:45:00,15.58,15.59,15.52,15.52,9600.0,15.5799,15.5899,15.5199,15.5199,9600.0
2007-09-07 10:50:00,15.52,15.56,15.5,15.51,15600.0,15.5199,15.5599,15.4999,15.5099,15600.0
2007-09-07 10:55:00,15.5,15.51,15.5,15.51,10600.0,15.4999,15.5099,15.4999,15.5099,10600.0
2007-09-07 11:00:00,15.5,15.54,15.5,15.53,9100.0,15.4999,15.5399,15.4999,15.5299,9100.0
2007-09-07 11:05:00,15.54,15.64,15.52,15.58,30100.0,15.5399,15.6399,15.5199,15.5799,30100.0
2007-09-07 11:10:00,15.6,15.6,15.5,15.5,4300.0,15.5999,15.5999,15.4999,15.4999,4300.0
2007-09-07 11:15:00,15.52,15.57,15.5,15.53,18000.0,15.5199,15.5699,15.4999,15.5299,18000.0
2007-09-07 11:20:00,15.52,15.54,15.5,15.51,4600.0,15.5199,15.5399,15.4999,15.5099,4600.0
2007-09-07 11:25:00,15.5,15.51,15.5,15.51,6100.0,15.4999,15.5099,15.4999,15.5099,6100.0
2007-09-07 11:30:00,15.5,15.51,15.5,15.51,5800.0,15.4999,15.5099,15.4999,15.5099,5800.0
2007-09-07 11:35:00,15.5,15.54,15.5,15.53,9800.0,15.4999,15.5399,15.4999,15.5299,9800.0
2007-09-07 11:40:00,15.52,15.54,15.5,15.5,23800.0,15.5199,15.5399,15.4999,15.4999,23800.0
2007-09-07 11:45:00,15.5,15.51,15.48,15.49,25600.0,15.4999,15.5099,15.4799,15.4899,25600.0
2007-09-07 11:50:00,15.5,15.5,15.46,15.47,8700.0,15.4999,15.4999,15.4599,15.4699,8700.0
2007-09-07 11:55:00,15.47,15.49,15.47,15.48,5000.0,15.4699,15.4899,15.4699,15.4799,5000.0
2007-09-07 12:00:00,15.48,15.5,15.48,15.49,4300.0,15.4799,15.4999,15.4799,15.4899,4300.0
2007-09-07 12:05:00,15.49,15.5,15.49,15.49,9700.0,15.4899,15.4999,15.4899,15.4899,9700.0
2007-09-07 12:10:00,15.49,15.51,15.49,15.5,14900.0,15.4899,15.5099,15.4899,15.4999,14900.0
2007-09-07 12:15:00,15.49,15.5,15.47,15.49,10700.0,15.4899,15.4999,15.4699,15.4899,10700.0
2007-09-07 12:20:00,15.5,15.51,15.47,15.49,10900.0,15.4999,15.5099,15.4699,15.4899,10900.0
2007-09-07 12:25:00,15.48,15.5,15.44,15.48,8100.0,15.4799,15.4999,15.4399,15.4799,8100.0
2007-09-07 12:30:00,15.48,15.5,15.47,15.48,4000.0,15.4799,15.4999,15.4699,15.4799,4000.0
2007-09-07 12:35:00,15.48,15.5,15.43,15.43,2700.0,15.4799,15.4999,15.4299,15.4299,2700.0
2007-09-07 12:40:00,15.44,15.5,15.43,15.5,111500.0,15.4399,15.4999,15.4299,15.4999,111500.0
2007-09-07 12:45:00,15.49,15.54,15.49,15.52,8500.0,15.4899,15.5399,15.4899,15.5199,8500.0
2007-09-07 12:50:00,15.52,15.52,15.49,15.49,33600.0,15.5199,15.5199,15.4899,15.4899,33600.0
2007-09-07 12:55:00,15.49,15.5,15.48,15.48,12700.0,15.4899,15.4999,15.4799,15.4799,12700.0
2007-09-07 13:00:00,15.48,15.52,15.48,15.52,7000.0,15.4799,15.5199,15.4799,15.5199,7000.0
2007-09-07 13:05:00,15.53,15.53,15.5,15.51,18300.0,15.5299,15.5299,15.4999,15.5099,18300.0
2007-09-07 13:10:00,15.52,15.53,15.45,15.48,25000.0,15.5199,15.5299,15.4499,15.4799,25000.0
2007-09-07 13:15:00,15.48,15.49,15.48,15.49,5700.0,15.4799,15.4899,15.4799,15.4899,5700.0
2007-09-07 13:20:00,15.48,15.48,15.4,15.41,7500.0,15.4799,15.4799,15.3999,15.4099,7500.0
2007-09-07 13:25:00,15.41,15.46,15.4,15.46,13200.0,15.4099,15.4599,15.3999,15.4599,13200.0
2007-09-07 13:30:00,15.46,15.53,15.46,15.47,8400.0,15.4599,15.5299,15.4599,15.4699,8400.0
2007-09-07 13:35:00,15.47,15.47,15.36,15.36,10200.0,15.4699,15.4699,15.3599,15.3599,10200.0
2007-09-07 13:40:00,15.37,15.39,15.31,15.36,11200.0,15.3699,15.3899,15.3099,15.3599,11200.0
2007-09-07 13:45:00,15.36,15.36,15.32,15.33,23200.0,15.3599,15.3599,15.3199,15.3299,23200.0
2007-09-07 13:50:00,15.33,15.37,15.32,15.36,7100.0,15.3299,15.3699,15.3199,15.3599,7100.0
2007-09-07 13:55:00,15.36,15.41,15.36,15.4,28300.0,15.3599,15.4099,15.3599,15.3999,28300.0
2007-09-07 14:00:00,15.4,15.49,15.38,15.46,39700.0,15.3999,15.4899,15.3799,15.4599,39700.0
2007-09-07 14:05:00,15.46,15.47,15.4,15.46,18200.0,15.4599,15.4699,15.3999,15.4599,18200.0
2007-09-07 14:10:00,15.46,15.47,15.4,15.47,11700.0,15.4599,15.4699,15.3999,15.4699,11700.0
2007-09-07 14:15:00,15.47,15.47,15.41,15.41,16800.0,15.4699,15.4699,15.4099,15.4099,16800.0
2007-09-07 14:20:00,15.41,15.42,15.39,15.39,11800.0,15.4099,15.4199,15.3899,15.3899,11800.0
2007-09-07 14:25:00,15.39,15.4,15.35,15.38,23400.0,15.3899,15.3999,15.3499,15.3799,23400.0
2007-09-07 14:30:00,15.38,15.41,15.38,15.39,10600.0,15.3799,15.4099,15.3799,15.3899,10600.0
2007-09-07 14:35:00,15.38,15.41,15.38,15.4,13300.0,15.3799,15.4099,15.3799,15.3999,13300.0
2007-09-07 14:40:00,15.4,15.41,15.39,15.39,5900.0,15.3999,15.4099,15.3899,15.3899,5900.0
2007-09-07 14:45:00,15.39,15.4,15.38,15.38,7700.0,15.3899,15.3999,15.3799,15.3799,7700.0
2007-09-07 14:50:00,15.38,15.41,15.38,15.4,7900.0,15.3799,15.4099,15.3799,15.3999,7900.0
2007-09-07 14:55:00,15.39,15.39,15.38,15.38,11000.0,15.3899,15.3899,15.3799,15.3799,11000.0
2007-09-07 15:00:00,15.38,15.39,15.38,15.39,9200.0,15.3799,15.3899,15.3799,15.3899,9200.0
2007-09-07 15:05:00,15.38,15.45,15.38,15.42,17100.0,15.3799,15.4499,15.3799,15.4199,17100.0
2007-09-07 15:10:00,15.42,15.42,15.38,15.38,8000.0,15.4199,15.4199,15.3799,15.3799,8000.0
2007-09-07 15:15:00,15.38,15.41,15.38,15.39,5000.0,15.3799,15.4099,15.3799,15.3899,5000.0
2007-09-07 15:20:00,15.41,15.41,15.3,15.3,14800.0,15.4099,15.4099,15.2999,15.2999,14800.0
2007-09-07 15:25:00,15.31,15.35,15.3,15.3,14900.0,15.3099,15.3499,15.2999,15.2999,14900.0
2007-09-07 15:30:00,15.3,15.32,15.29,15.3,17300.0,15.2999,15.3199,15.2899,15.2999,17300.0
2007-09-07 15:35:00,15.3,15.31,15.27,15.29,23900.0,15.2999,15.3099,15.2699,15.2899,23900.0
2007-09-07 15:40:00,15.28,15.3,15.22,15.24,19300.0,15.2799,15.2999,15.2199,15.2399,19300.0
2007-09-07 15:45:00,15.25,15.32,15.22,15.29,41100.0,15.2499,15.3199,15.2199,15.2899,41100.0
2007-09-07 15:50:00,15.28,15.3,15.22,15.27,42800.0,15.2799,15.2999,15.2199,15.2699,42800.0
2007-09-07 15:55:00,15.25,15.5,15.25,15.43,176700.0,15.2499,15.4999,15.2499,15.4299,176700.0
2007-09-10 09:30:00,15.35,15.42,15.04,15.32,19600.0,15.3499,15.4199,15.0399,15.3199,19600.0
2007-09-10 09:35:00,15.27,15.42,15.27,15.36,11200.0,15.2699,15.4199,15.2699,15.3599,11200.0
2007-09-10 09:40:00,15.38,15.4,15.37,15.37,10100.0,15.3799,15.3999,15.3699,15.3699,10100.0
2007-09-10 09:45:00,15.37,15.39,15.36,15.37,19900.0,15.3699,15.3899,15.3599,15.3699,19900.0
2007-09-10 09:50:00,15.38,15.4,15.35,15.35,15400.0,15.3799,15.3999,15.3499,15.3499,15400.0
2007-09-10 09:55:00,15.36,15.37,15.32,15.35,13500.0,15.3599,15.3699,15.3199,15.3499,13500.0
2007-09-10 10:00:00,15.32,15.32,15.31,15.31,300.0,15.3199,15.3199,15.3099,15.3099,300.0
2007-09-10 10:05:00,15.32,15.37,15.29,15.3,7100.0,15.3199,15.3699,15.2899,15.2999,7100.0
2007-09-10 10:10:00,15.3,15.35,15.27,15.34,11400.0,15.2999,15.3499,15.2699,15.3399,11400.0
2007-09-10 10:15:00,15.33,15.35,15.3,15.33,4200.0,15.3299,15.3499,15.2999,15.3299,4200.0
2007-09-10 10:20:00,15.33,15.4,15.33,15.38,9300.0,15.3299,15.3999,15.3299,15.3799,9300.0
2007-09-10 10:25:00,15.38,15.4,15.29,15.31,10100.0,15.3799,15.3999,15.2899,15.3099,10100.0
2007-09-10 10:30:00,15.29,15.42,15.29,15.4,26800.0,15.2899,15.4199,15.2899,15.3999,26800.0
2007-09-10 10:35:00,15.39,15.41,15.39,15.41,16200.0,15.3899,15.4099,15.3899,15.4099,16200.0
2007-09-10 10:40:00,15.42,15.48,15.38,15.41,26400.0,15.4199,15.4799,15.3799,15.4099,26400.0
2007-09-10 10:45:00,15.4,15.44,15.34,15.36,19400.0,15.3999,15.4399,15.3399,15.3599,19400.0
2007-09-10 10:50:00,15.36,15.5,15.36,15.45,27300.0,15.3599,15.4999,15.3599,15.4499,27300.0
2007-09-10 10:55:00,15.45,15.51,15.45,15.51,28300.0,15.4499,15.5099,15.4499,15.5099,28300.0
2007-09-10 11:00:00,15.51,15.54,15.44,15.51,32600.0,15.5099,15.5399,15.4399,15.5099,32600.0
2007-09-10 11:05:00,15.51,15.59,15.47,15.52,26600.0,15.5099,15.5899,15.4699,15.5199,26600.0
2007-09-10 11:10:00,15.52,15.53,15.35,15.41,18400.0,15.5199,15.5299,15.3499,15.4099,18400.0
2007-09-10 11:15:00,15.42,15.44,15.32,15.34,39300.0,15.4199,15.4399,15.3199,15.3399,39300.0
2007-09-10 11:20:00,15.34,15.44,15.34,15.42,10100.0,15.3399,15.4399,15.3399,15.4199,10100.0
2007-09-10 11:25:00,15.41,15.5,15.41,15.44,8000.0,15.4099,15.4999,15.4099,15.4399,8000.0
2007-09-10 11:30:00,15.46,15.48,15.32,15.32,23100.0,15.4599,15.4799,15.3199,15.3199,23100.0
2007-09-10 11:35:00,15.33,15.45,15.32,15.42,18900.0,15.3299,15.4499,15.3199,15.4199,18900.0
2007-09-10 11:40:00,15.42,15.46,15.42,15.46,10500.0,15.4199,15.4599,15.4199,15.4599,10500.0
2007-09-10 11:45:00,15.47,15.5,15.45,15.5,21500.0,15.4699,15.4999,15.4499,15.4999,21500.0
2007-09-10 11:50:00,15.49,15.5,15.47,15.5,11700.0,15.4899,15.4999,15.4699,15.4999,11700.0
2007-09-10 11:55:00,15.5,15.55,15.5,15.55,9000.0,15.4999,15.5499,15.4999,15.5499,9000.0
2007-09-10 12:00:00,15.55,15.55,15.5,15.55,13800.0,15.5499,15.5499,15.4999,15.5499,13800.0
2007-09-10 12:05:00,15.55,15.56,15.53,15.55,13000.0,15.5499,15.5599,15.5299,15.5499,13000.0
2007-09-10 12:10:00,15.55,15.56,15.52,15.53,10900.0,15.5499,15.5599,15.5199,15.5299,10900.0
2007-09-10 12:15:00,15.53,15.6,15.52,15.58,21600.0,15.5299,15.5999,15.5199,15.5799,21600.0
2007-09-10 12:20:00,15.59,15.68,15.59,15.64,22600.0,15.5899,15.6799,15.5899,15.6399,22600.0
2007-09-10 12:25:00,15.64,15.66,15.64,15.65,9400.0,15.6399,15.6599,15.6399,15.6499,9400.0
2007-09-10 12:30:00,15.65,15.7,15.65,15.69,24200.0,15.6499,15.6999,15.6499,15.6899,24200.0
2007-09-10 12:35:00,15.68,15.7,15.64,15.7,12300.0,15.6799,15.6999,15.6399,15.6999,12300.0
2007-09-10 12:40:00,15.69,15.7,15.67,15.68,7900.0,15.6899,15.6999,15.6699,15.6799,7900.0
2007-09-10 12:45:00,15.68,15.72,15.66,15.68,15100.0,15.6799,15.7199,15.6599,15.6799,15100.0
2007-09-10 12:50:00,15.69,15.71,15.62,15.71,21000.0,15.6899,15.7099,15.6199,15.7099,21000.0
2007-09-10 12:55:00,15.71,15.75,15.71,15.74,9100.0,15.7099,15.7499,15.7099,15.7399,9100.0
2007-09-10 13:00:00,15.72,15.75,15.69,15.75,28400.0,15.7199,15.7499,15.6899,15.7499,28400.0
2007-09-10 13:05:00,15.75,15.79,15.75,15.79,5300.0,15.7499,15.7899,15.7499,15.7899,5300.0
2007-09-10 13:10:00,15.79,15.8,15.75,15.8,7600.0,15.7899,15.7999,15.7499,15.7999,7600.0
2007-09-10 13:15:00,15.8,15.92,15.8,15.9,23100.0,15.7999,15.9199,15.7999,15.8999,23100.0
2007-09-10 13:20:00,15.91,15.98,15.9,15.96,18800.0,15.9099,15.9799,15.8999,15.9599,18800.0
2007-09-10 13:25:00,15.96,16.0,15.96,16.0,12400.0,15.9599,15.9999,15.9599,15.9999,12400.0
2007-09-10 13:30:00,15.99,15.99,15.9,15.99,13200.0,15.9899,15.9899,15.8999,15.9899,13200.0
2007-09-10 13:35:00,15.98,15.99,15.98,15.98,3800.0,15.9799,15.9899,15.9799,15.9799,3800.0
2007-09-10 13:40:00,15.98,16.0,15.94,15.98,8500.0,15.9799,15.9999,15.9399,15.9799,8500.0
2007-09-10 13:45:00,16.0,16.0,15.97,15.97,7500.0,15.9999,15.9999,15.9699,15.9699,7500.0
2007-09-10 13:50:00,15.98,15.98,15.95,15.96,8200.0,15.9799,15.9799,15.9499,15.9599,8200.0
2007-09-10 13:55:00,15.95,15.98,15.95,15.97,6400.0,15.9499,15.9799,15.9499,15.9699,6400.0
2007-09-10 14:00:00,15.98,16.0,15.96,15.98,9300.0,15.9799,15.9999,15.9599,15.9799,9300.0
2007-09-10 14:05:00,15.99,15.99,15.96,15.96,4000.0,15.9899,15.9899,15.9599,15.9599,4000.0
2007-09-10 14:10:00,15.97,15.98,15.96,15.98,5600.0,15.9699,15.9799,15.9599,15.9799,5600.0
2007-09-10 14:15:00,15.98,15.99,15.94,15.95,10000.0,15.9799,15.9899,15.9399,15.9499,10000.0
2007-09-10 14:20:00,15.94,15.94,15.87,15.89,16000.0,15.9399,15.9399,15.8699,15.8899,16000.0
2007-09-10 14:25:00,15.88,15.89,15.87,15.88,12200.0,15.8799,15.8899,15.8699,15.8799,12200.0
2007-09-10 14:30:00,15.88,15.88,15.83,15.87,78000.0,15.8799,15.8799,15.8299,15.8699,78000.0
2007-09-10 14:35:00,15.87,15.87,15.83,15.83,19500.0,15.8699,15.8699,15.8299,15.8299,19500.0
2007-09-10 14:40:00,15.83,15.83,15.74,15.77,12200.0,15.8299,15.8299,15.7399,15.7699,12200.0
2007-09-10 14:45:00,15.78,15.83,15.76,15.76,8200.0,15.7799,15.8299,15.7599,15.7599,8200.0
2007-09-10 14:50:00,15.76,15.8,15.75,15.75,10500.0,15.7599,15.7999,15.7499,15.7499,10500.0
2007-09-10 14:55:00,15.75,15.77,15.71,15.73,12400.0,15.7499,15.7699,15.7099,15.7299,12400.0
2007-09-10 15:00:00,15.73,15.74,15.68,15.7,16200.0,15.7299,15.7399,15.6799,15.6999,16200.0
2007-09-10 15:05:00,15.7,15.72,15.68,15.7,29100.0,15.6999,15.7199,15.6799,15.6999,29100.0
2007-09-10 15:10:00,15.7,15.73,15.66,15.69,24100.0,15.6999,15.7299,15.6599,15.6899,24100.0
2007-09-10 15:15:00,15.69,15.73,15.69,15.72,17800.0,15.6899,15.7299,15.6899,15.7199,17800.0
2007-09-10 15:20:00,15.72,15.79,15.72,15.74,26500.0,15.7199,15.7899,15.7199,15.7399,26500.0
2007-09-10 15:25:00,15.74,15.74,15.69,15.71,39200.0,15.7399,15.7399,15.6899,15.7099,39200.0
2007-09-10 15:30:00,15.7,15.71,15.68,15.7,27600.0,15.6999,15.7099,15.6799,15.6999,27600.0
2007-09-10 15:35:00,15.7,15.72,15.69,15.69,36300.0,15.6999,15.7199,15.6899,15.6899,36300.0
2007-09-10 15:40:00,15.69,15.69,15.66,15.68,32200.0,15.6899,15.6899,15.6599,15.6799,32200.0
2007-09-10 15:45:00,15.67,15.71,15.65,15.71,73200.0,15.6699,15.7099,15.6499,15.7099,73200.0
2007-09-10 15:50:00,15.72,15.74,15.67,15.68,78200.0,15.7199,15.7399,15.6699,15.6799,78200.0
2007-09-10 15:55:00,15.68,15.75,15.66,15.75,107700.0,15.6799,15.7499,15.6599,15.7499,107700.0
2007-09-11 09:30:00,16.93,16.93,16.56,16.58,185300.0,16.9299,16.9299,16.5599,16.5799,185300.0
2007-09-11 09:35:00,16.61,16.99,16.57,16.72,140600.0,16.6099,16.9899,16.5699,16.7199,140600.0
2007-09-11 09:40:00,16.69,16.83,16.69,16.72,49300.0,16.6899,16.8299,16.6899,16.7199,49300.0
2007-09-11 09:45:00,16.74,16.81,16.6,16.67,82900.0,16.7399,16.8099,16.5999,16.6699,82900.0
2007-09-11 09:50:00,16.67,16.81,16.53,16.62,64300.0,16.6699,16.8099,16.5299,16.6199,64300.0
2007-09-11 09:55:00,16.65,16.8,16.61,16.72,55100.0,16.6499,16.7999,16.6099,16.7199,55100.0
2007-09-11 10:00:00,16.72,16.79,16.67,16.72,53600.0,16.7199,16.7899,16.6699,16.7199,53600.0
2007-09-11 10:05:00,16.72,16.89,16.7,16.86,86200.0,16.7199,16.8899,16.6999,16.8599,86200.0
2007-09-11 10:10:00,16.86,16.87,16.77,16.82,45100.0,16.8599,16.8699,16.7699,16.8199,45100.0
2007-09-11 10:15:00,16.82,16.84,16.79,16.81,35400.0,16.8199,16.8399,16.7899,16.8099,35400.0
2007-09-11 10:20:00,16.81,16.89,16.8,16.87,35200.0,16.8099,16.8899,16.7999,16.8699,35200.0
2007-09-11 10:25:00,16.86,16.86,16.65,16.78,72800.0,16.8599,16.8599,16.6499,16.7799,72800.0
2007-09-11 10:30:00,16.78,16.79,16.72,16.79,49200.0,16.7799,16.7899,16.7199,16.7899,49200.0
2007-09-11 10:35:00,16.79,16.84,16.7,16.79,59000.0,16.7899,16.8399,16.6999,16.7899,59000.0
2007-09-11 10:40:00,16.8,16.8,16.67,16.72,17900.0,16.7999,16.7999,16.6699,16.7199,17900.0
2007-09-11 10:45:00,16.7,16.75,16.66,16.73,21700.0,16.6999,16.7499,16.6599,16.7299,21700.0
2007-09-11 10:50:00,16.73,16.73,16.68,16.71,22400.0,16.7299,16.7299,16.6799,16.7099,22400.0
2007-09-11 10:55:00,16.71,16.78,16.71,16.73,31800.0,16.7099,16.7799,16.7099,16.7299,31800.0
2007-09-11 11:00:00,16.74,16.74,16.7,16.7,18500.0,16.7399,16.7399,16.6999,16.6999,18500.0
2007-09-11 11:05:00,16.7,16.71,16.5,16.5,45700.0,16.6999,16.7099,16.4999,16.4999,45700.0
2007-09-11 11:10:00,16.5,16.6,16.37,16.6,56600.0,16.4999,16.5999,16.3699,16.5999,56600.0
2007-09-11 11:15:00,16.59,16.63,16.56,16.61,23800.0,16.5899,16.6299,16.5599,16.6099,23800.0
2007-09-11 11:20:00,16.61,16.69,16.55,16.55,36900.0,16.6099,16.6899,16.5499,16.5499,36900.0
2007-09-11 11:25:00,16.55,16.63,16.53,16.62,13500.0,16.5499,16.6299,16.5299,16.6199,13500.0
2007-09-11 11:30:00,16.63,16.63,16.59,16.61,18900.0,16.6299,16.6299,16.5899,16.6099,18900.0
2007-09-11 11:35:00,16.61,16.62,16.58,16.59,23200.0,16.6099,16.6199,16.5799,16.5899,23200.0
2007-09-11 11:40:00,16.59,16.6,16.48,16.5,63500.0,16.5899,16.5999,16.4799,16.4999,63500.0
2007-09-11 11:45:00,16.49,16.54,16.49,16.5,20200.0,16.4899,16.5399,16.4899,16.4999,20200.0
2007-09-11 11:50:00,16.49,16.54,16.49,16.5,53100.0,16.4899,16.5399,16.4899,16.4999,53100.0
2007-09-11 11:55:00,16.5,16.53,16.5,16.52,19400.0,16.4999,16.5299,16.4999,16.5199,19400.0
2007-09-11 12:00:00,16.54,16.54,16.49,16.5,17300.0,16.5399,16.5399,16.4899,16.4999,17300.0
2007-09-11 12:05:00,16.5,16.52,16.48,16.48,13200.0,16.4999,16.5199,16.4799,16.4799,13200.0
2007-09-11 12:10:00,16.49,16.49,16.45,16.46,27700.0,16.4899,16.4899,16.4499,16.4599,27700.0
2007-09-11 12:15:00,16.46,16.55,16.46,16.55,14100.0,16.4599,16.5499,16.4599,16.5499,14100.0
2007-09-11 12:20:00,16.55,16.6,16.53,16.6,20800.0,16.5499,16.5999,16.5299,16.5999,20800.0
2007-09-11 12:25:00,16.59,16.59,16.57,16.58,6700.0,16.5899,16.5899,16.5699,16.5799,6700.0
2007-09-11 12:30:00,16.58,16.6,16.58,16.6,10200.0,16.5799,16.5999,16.5799,16.5999,10200.0
2007-09-11 12:35:00,16.6,16.6,16.59,16.6,8600.0,16.5999,16.5999,16.5899,16.5999,8600.0
2007-09-11 12:40:00,16.6,16.67,16.6,16.67,16600.0,16.5999,16.6699,16.5999,16.6699,16600.0
2007-09-11 12:45:00,16.67,16.68,16.63,16.63,9500.0,16.6699,16.6799,16.6299,16.6299,9500.0
2007-09-11 12:50:00,16.64,16.71,16.62,16.7,16600.0,16.6399,16.7099,16.6199,16.6999,16600.0
2007-09-11 12:55:00,16.69,16.71,16.68,16.69,9600.0,16.6899,16.7099,16.6799,16.6899,9600.0
2007-09-11 13:00:00,16.69,16.69,16.68,16.69,12200.0,16.6899,16.6899,16.6799,16.6899,12200.0
2007-09-11 13:05:00,16.69,16.7,16.65,16.66,13100.0,16.6899,16.6999,16.6499,16.6599,13100.0
2007-09-11 13:10:00,16.66,16.73,16.65,16.68,26800.0,16.6599,16.7299,16.6499,16.6799,26800.0
2007-09-11 13:15:00,16.68,16.69,16.66,16.69,7100.0,16.6799,16.6899,16.6599,16.6899,7100.0
2007-09-11 13:20:00,16.69,16.69,16.68,16.69,13800.0,16.6899,16.6899,16.6799,16.6899,13800.0
2007-09-11 13:25:00,16.69,16.69,16.68,16.68,12800.0,16.6899,16.6899,16.6799,16.6799,12800.0
2007-09-11 13:30:00,16.69,16.74,16.68,16.7,18100.0,16.6899,16.7399,16.6799,16.6999,18100.0
2007-09-11 13:35:00,16.7,16.7,16.67,16.67,26500.0,16.6999,16.6999,16.6699,16.6699,26500.0
2007-09-11 13:40:00,16.68,16.7,16.65,16.7,15300.0,16.6799,16.6999,16.6499,16.6999,15300.0
2007-09-11 13:45:00,16.7,16.7,16.69,16.69,8600.0,16.6999,16.6999,16.6899,16.6899,8600.0
2007-09-11 13:50:00,16.7,16.72,16.68,16.68,18700.0,16.6999,16.7199,16.6799,16.6799,18700.0
2007-09-11 13:55:00,16.68,16.74,16.66,16.71,8500.0,16.6799,16.7399,16.6599,16.7099,8500.0
2007-09-11 14:00:00,16.69,16.78,16.67,16.78,20200.0,16.6899,16.7799,16.6699,16.7799,20200.0
2007-09-11 14:05:00,16.78,16.8,16.77,16.8,9400.0,16.7799,16.7999,16.7699,16.7999,9400.0
2007-09-11 14:10:00,16.81,16.81,16.71,16.75,14800.0,16.8099,16.8099,16.7099,16.7499,14800.0
2007-09-11 14:15:00,16.75,16.75,16.68,16.71,19400.0,16.7499,16.7499,16.6799,16.7099,19400.0
2007-09-11 14:20:00,16.7,16.74,16.67,16.74,26700.0,16.6999,16.7399,16.6699,16.7399,26700.0
2007-09-11 14:25:00,16.74,16.79,16.66,16.74,49600.0,16.7399,16.7899,16.6599,16.7399,49600.0
2007-09-11 14:30:00,16.75,16.8,16.73,16.73,19400.0,16.7499,16.7999,16.7299,16.7299,19400.0
2007-09-11 14:35:00,16.74,16.75,16.73,16.74,18500.0,16.7399,16.7499,16.7299,16.7399,18500.0
2007-09-11 14:40:00,16.74,16.75,16.73,16.74,92200.0,16.7399,16.7499,16.7299,16.7399,92200.0
2007-09-11 14:45:00,16.74,16.74,16.73,16.74,17200.0,16.7399,16.7399,16.7299,16.7399,17200.0
2007-09-11 14:50:00,16.73,16.74,16.73,16.74,24100.0,16.7299,16.7399,16.7299,16.7399,24100.0
2007-09-11 14:55:00,16.74,16.75,16.73,16.73,35600.0,16.7399,16.7499,16.7299,16.7299,35600.0
2007-09-11 15:00:00,16.73,16.75,16.7,16.74,55800.0,16.7299,16.7499,16.6999,16.7399,55800.0
2007-09-11 15:05:00,16.71,16.75,16.7,16.72,20800.0,16.7099,16.7499,16.6999,16.7199,20800.0
2007-09-11 15:10:00,16.73,16.75,16.71,16.75,26200.0,16.7299,16.7499,16.7099,16.7499,26200.0
2007-09-11 15:15:00,16.75,16.75,16.71,16.73,31700.0,16.7499,16.7499,16.7099,16.7299,31700.0
2007-09-11 15:20:00,16.73,16.74,16.71,16.74,35800.0,16.7299,16.7399,16.7099,16.7399,35800.0
2007-09-11 15:25:00,16.73,16.75,16.7,16.71,51600.0,16.7299,16.7499,16.6999,16.7099,51600.0
2007-09-11 15:30:00,16.72,16.72,16.67,16.7,76600.0,16.7199,16.7199,16.6699,16.6999,76600.0
2007-09-11 15:35:00,16.7,16.7,16.6,16.63,30400.0,16.6999,16.6999,16.5999,16.6299,30400.0
2007-09-11 15:40:00,16.63,16.75,16.63,16.65,29700.0,16.6299,16.7499,16.6299,16.6499,29700.0
2007-09-11 15:45:00,16.64,16.7,16.61,16.61,36400.0,16.6399,16.6999,16.6099,16.6099,36400.0
2007-09-11 15:50:00,16.61,16.7,16.58,16.68,106200.0,16.6099,16.6999,16.5799,16.6799,106200.0
2007-09-11 15:55:00,16.68,16.68,16.53,16.57,67400.0,16.6799,16.6799,16.5299,16.5699,67400.0
2007-09-12 09:30:00,16.44,16.57,16.42,16.45,41200.0,16.4399,16.5699,16.4199,16.4499,41200.0
2007-09-12 09:35:00,16.44,16.48,16.42,16.42,15100.0,16.4399,16.4799,16.4199,16.4199,15100.0
2007-09-12 09:40:00,16.42,16.43,16.26,16.26,16900.0,16.4199,16.4299,16.2599,16.2599,16900.0
2007-09-12 09:45:00,16.25,16.37,16.25,16.32,18800.0,16.2499,16.3699,16.2499,16.3199,18800.0
2007-09-12 09:50:00,16.33,16.33,16.2,16.21,14100.0,16.3299,16.3299,16.1999,16.2099,14100.0
2007-09-12 09:55:00,16.21,16.21,16.11,16.2,20200.0,16.2099,16.2099,16.1099,16.1999,20200.0
2007-09-12 10:00:00,16.2,16.2,16.05,16.06,24000.0,16.1999,16.1999,16.0499,16.0599,24000.0
2007-09-12 10:05:00,16.07,16.17,16.04,16.15,30600.0,16.0699,16.1699,16.0399,16.1499,30600.0
2007-09-12 10:10:00,16.13,16.16,16.07,16.08,9400.0,16.1299,16.1599,16.0699,16.0799,9400.0
2007-09-12 10:15:00,16.06,16.13,16.05,16.12,15100.0,16.0599,16.1299,16.0499,16.1199,15100.0
2007-09-12 10:20:00,16.11,16.17,16.08,16.12,30300.0,16.1099,16.1699,16.0799,16.1199,30300.0
2007-09-12 10:25:00,16.11,16.19,16.11,16.15,6300.0,16.1099,16.1899,16.1099,16.1499,6300.0
2007-09-12 10:30:00,16.15,16.2,16.14,16.19,7100.0,16.1499,16.1999,16.1399,16.1899,7100.0
2007-09-12 10:35:00,16.19,16.28,16.17,16.28,18000.0,16.1899,16.2799,16.1699,16.2799,18000.0
2007-09-12 10:40:00,16.28,16.3,16.21,16.22,22000.0,16.2799,16.2999,16.2099,16.2199,22000.0
2007-09-12 10:45:00,16.23,16.33,16.23,16.3,27800.0,16.2299,16.3299,16.2299,16.2999,27800.0
2007-09-12 10:50:00,16.3,16.3,16.26,16.29,5400.0,16.2999,16.2999,16.2599,16.2899,5400.0
2007-09-12 10:55:00,16.31,16.31,16.27,16.28,10100.0,16.3099,16.3099,16.2699,16.2799,10100.0
2007-09-12 11:00:00,16.28,16.33,16.27,16.28,20900.0,16.2799,16.3299,16.2699,16.2799,20900.0
2007-09-12 11:05:00,16.28,16.31,16.28,16.3,4900.0,16.2799,16.3099,16.2799,16.2999,4900.0
2007-09-12 11:10:00,16.29,16.35,16.29,16.35,8300.0,16.2899,16.3499,16.2899,16.3499,8300.0
2007-09-12 11:15:00,16.35,16.38,16.35,16.36,18500.0,16.3499,16.3799,16.3499,16.3599,18500.0
2007-09-12 11:20:00,16.35,16.37,16.35,16.36,2200.0,16.3499,16.3699,16.3499,16.3599,2200.0
2007-09-12 11:25:00,16.37,16.46,16.37,16.45,20200.0,16.3699,16.4599,16.3699,16.4499,20200.0
2007-09-12 11:30:00,16.44,16.44,16.42,16.42,6500.0,16.4399,16.4399,16.4199,16.4199,6500.0
2007-09-12 11:35:00,16.43,16.48,16.42,16.45,11800.0,16.4299,16.4799,16.4199,16.4499,11800.0
2007-09-12 11:40:00,16.45,16.5,16.43,16.44,16500.0,16.4499,16.4999,16.4299,16.4399,16500.0
2007-09-12 11:45:00,16.44,16.45,16.44,16.45,3300.0,16.4399,16.4499,16.4399,16.4499,3300.0
2007-09-12 11:50:00,16.44,16.46,16.44,16.45,11200.0,16.4399,16.4599,16.4399,16.4499,11200.0
2007-09-12 11:55:00,16.45,16.46,16.45,16.46,10400.0,16.4499,16.4599,16.4499,16.4599,10400.0
2007-09-12 12:00:00,16.46,16.5,16.44,16.49,14400.0,16.4599,16.4999,16.4399,16.4899,14400.0
2007-09-12 12:05:00,16.48,16.48,16.45,16.46,4500.0,16.4799,16.4799,16.4499,16.4599,4500.0
2007-09-12 12:10:00,16.45,16.55,16.43,16.55,28100.0,16.4499,16.5499,16.4299,16.5499,28100.0
2007-09-12 12:15:00,16.55,16.62,16.54,16.58,24700.0,16.5499,16.6199,16.5399,16.5799,24700.0
2007-09-12 12:20:00,16.58,16.58,16.54,16.55,18300.0,16.5799,16.5799,16.5399,16.5499,18300.0
2007-09-12 12:25:00,16.54,16.58,16.53,16.55,8500.0,16.5399,16.5799,16.5299,16.5499,8500.0
2007-09-12 12:30:00,16.54,16.55,16.48,16.48,5200.0,16.5399,16.5499,16.4799,16.4799,5200.0
2007-09-12 12:35:00,16.48,16.51,16.47,16.5,6000.0,16.4799,16.5099,16.4699,16.4999,6000.0
2007-09-12 12:40:00,16.49,16.53,16.45,16.52,8000.0,16.4899,16.5299,16.4499,16.5199,8000.0
2007-09-12 12:45:00,16.51,16.53,16.51,16.52,1700.0,16.5099,16.5299,16.5099,16.5199,1700.0
2007-09-12 12:50:00,16.52,16.54,16.5,16.5,6400.0,16.5199,16.5399,16.4999,16.4999,6400.0
2007-09-12 12:55:00,16.5,16.5,16.48,16.48,4300.0,16.4999,16.4999,16.4799,16.4799,4300.0
2007-09-12 13:00:00,16.48,16.48,16.45,16.45,5200.0,16.4799,16.4799,16.4499,16.4499,5200.0
2007-09-12 13:05:00,16.45,16.46,16.42,16.45,8800.0,16.4499,16.4599,16.4199,16.4499,8800.0
2007-09-12 13:10:00,16.45,16.5,16.43,16.5,9700.0,16.4499,16.4999,16.4299,16.4999,9700.0
2007-09-12 13:15:00,16.5,16.51,16.45,16.5,11600.0,16.4999,16.5099,16.4499,16.4999,11600.0
2007-09-12 13:20:00,16.5,16.51,16.5,16.51,800.0,16.4999,16.5099,16.4999,16.5099,800.0
2007-09-12 13:25:00,16.5,16.51,16.5,16.51,1200.0,16.4999,16.5099,16.4999,16.5099,1200.0
2007-09-12 13:30:00,16.5,16.5,16.5,16.5,4900.0,16.4999,16.4999,16.4999,16.4999,4900.0
2007-09-12 13:35:00,16.5,16.51,16.5,16.5,3700.0,16.4999,16.5099,16.4999,16.4999,3700.0
2007-09-12 13:40:00,16.5,16.51,16.49,16.49,8500.0,16.4999,16.5099,16.4899,16.4899,8500.0
2007-09-12 13:45:00,16.49,16.49,16.47,16.47,4600.0,16.4899,16.4899,16.4699,16.4699,4600.0
2007-09-12 13:50:00,16.47,16.48,16.45,16.45,2400.0,16.4699,16.4799,16.4499,16.4499,2400.0
2007-09-12 13:55:00,16.46,16.57,16.45,16.51,27000.0,16.4599,16.5699,16.4499,16.5099,27000.0
2007-09-12 14:00:00,16.52,16.53,16.52,16.52,4600.0,16.5199,16.5299,16.5199,16.5199,4600.0
2007-09-12 14:05:00,16.52,16.52,16.5,16.51,11600.0,16.5199,16.5199,16.4999,16.5099,11600.0
2007-09-12 14:10:00,16.5,16.58,16.5,16.56,17800.0,16.4999,16.5799,16.4999,16.5599,17800.0
2007-09-12 14:15:00,16.55,16.57,16.55,16.57,10600.0,16.5499,16.5699,16.5499,16.5699,10600.0
2007-09-12 14:20:00,16.56,16.56,16.51,16.53,13100.0,16.5599,16.5599,16.5099,16.5299,13100.0
2007-09-12 14:25:00,16.52,16.53,16.5,16.5,15700.0,16.5199,16.5299,16.4999,16.4999,15700.0
2007-09-12 14:30:00,16.49,16.49,16.47,16.47,3900.0,16.4899,16.4899,16.4699,16.4699,3900.0
2007-09-12 14:35:00,16.48,16.48,16.46,16.47,11500.0,16.4799,16.4799,16.4599,16.4699,11500.0
2007-09-12 14:40:00,16.48,16.48,16.44,16.44,7300.0,16.4799,16.4799,16.4399,16.4399,7300.0
2007-09-12 14:45:00,16.44,16.45,16.43,16.44,9300.0,16.4399,16.4499,16.4299,16.4399,9300.0
2007-09-12 14:50:00,16.44,16.47,16.43,16.44,19400.0,16.4399,16.4699,16.4299,16.4399,19400.0
2007-09-12 14:55:00,16.44,16.44,16.39,16.4,10400.0,16.4399,16.4399,16.3899,16.3999,10400.0
2007-09-12 15:00:00,16.4,16.4,16.32,16.34,28800.0,16.3999,16.3999,16.3199,16.3399,28800.0
2007-09-12 15:05:00,16.34,16.38,16.34,16.35,13100.0,16.3399,16.3799,16.3399,16.3499,13100.0
2007-09-12 15:10:00,16.35,16.37,16.35,16.35,6100.0,16.3499,16.3699,16.3499,16.3499,6100.0
2007-09-12 15:15:00,16.36,16.38,16.33,16.37,13500.0,16.3599,16.3799,16.3299,16.3699,13500.0
2007-09-12 15:20:00,16.38,16.4,16.37,16.37,8600.0,16.3799,16.3999,16.3699,16.3699,8600.0
2007-09-12 15:25:00,16.36,16.38,16.27,16.33,13400.0,16.3599,16.3799,16.2699,16.3299,13400.0
2007-09-12 15:30:00,16.33,16.4,16.28,16.33,34900.0,16.3299,16.3999,16.2799,16.3299,34900.0
2007-09-12 15:35:00,16.39,16.39,16.32,16.37,23900.0,16.3899,16.3899,16.3199,16.3699,23900.0
2007-09-12 15:40:00,16.4,16.42,16.35,16.4,16400.0,16.3999,16.4199,16.3499,16.3999,16400.0
2007-09-12 15:45:00,16.4,16.48,16.39,16.42,23500.0,16.3999,16.4799,16.3899,16.4199,23500.0
2007-09-12 15:50:00,16.42,16.48,16.41,16.43,24500.0,16.4199,16.4799,16.4099,16.4299,24500.0
2007-09-12 15:55:00,16.44,16.5,16.43,16.46,30300.0,16.4399,16.4999,16.4299,16.4599,30300.0
2007-09-13 09:30:00,16.45,16.54,16.26,16.41,8100.0,16.4499,16.5399,16.2599,16.4099,8100.0
2007-09-13 09:35:00,16.41,16.42,16.0,16.1,36100.0,16.4099,16.4199,15.9999,16.0999,36100.0
2007-09-13 09:40:00,16.11,16.18,16.08,16.15,8900.0,16.1099,16.1799,16.0799,16.1499,8900.0
2007-09-13 09:45:00,16.16,16.22,16.16,16.18,14400.0,16.1599,16.2199,16.1599,16.1799,14400.0
2007-09-13 09:50:00,16.19,16.65,16.19,16.49,28700.0,16.1899,16.6499,16.1899,16.4899,28700.0
2007-09-13 09:55:00,16.53,16.59,16.49,16.49,9500.0,16.5299,16.5899,16.4899,16.4899,9500.0
2007-09-13 10:00:00,16.49,16.49,16.26,16.26,11300.0,16.4899,16.4899,16.2599,16.2599,11300.0
2007-09-13 10:05:00,16.24,16.27,16.07,16.1,13900.0,16.2399,16.2699,16.0699,16.0999,13900.0
2007-09-13 10:10:00,16.08,16.12,16.07,16.1,10100.0,16.0799,16.1199,16.0699,16.0999,10100.0
2007-09-13 10:15:00,16.11,16.14,16.1,16.14,6800.0,16.1099,16.1399,16.0999,16.1399,6800.0
2007-09-13 10:20:00,16.18,16.24,16.18,16.22,8800.0,16.1799,16.2399,16.1799,16.2199,8800.0
2007-09-13 10:25:00,16.23,16.23,16.22,16.23,6000.0,16.2299,16.2299,16.2199,16.2299,6000.0
2007-09-13 10:30:00,16.24,16.3,16.23,16.29,10900.0,16.2399,16.2999,16.2299,16.2899,10900.0
2007-09-13 10:35:00,16.33,16.51,16.32,16.47,32500.0,16.3299,16.5099,16.3199,16.4699,32500.0
2007-09-13 10:40:00,16.47,16.5,16.42,16.42,14200.0,16.4699,16.4999,16.4199,16.4199,14200.0
2007-09-13 10:45:00,16.41,16.44,16.41,16.41,7700.0,16.4099,16.4399,16.4099,16.4099,7700.0
2007-09-13 10:50:00,16.43,16.46,16.39,16.43,16400.0,16.4299,16.4599,16.3899,16.4299,16400.0
2007-09-13 10:55:00,16.43,16.53,16.42,16.5,17300.0,16.4299,16.5299,16.4199,16.4999,17300.0
2007-09-13 11:00:00,16.49,16.5,16.34,16.34,9800.0,16.4899,16.4999,16.3399,16.3399,9800.0
2007-09-13 11:05:00,16.35,16.42,16.34,16.37,27700.0,16.3499,16.4199,16.3399,16.3699,27700.0
2007-09-13 11:10:00,16.36,16.38,16.34,16.36,8500.0,16.3599,16.3799,16.3399,16.3599,8500.0
2007-09-13 11:15:00,16.36,16.38,16.35,16.36,3200.0,16.3599,16.3799,16.3499,16.3599,3200.0
2007-09-13 11:20:00,16.34,16.34,16.32,16.32,600.0,16.3399,16.3399,16.3199,16.3199,600.0
2007-09-13 11:25:00,16.31,16.31,16.28,16.28,6500.0,16.3099,16.3099,16.2799,16.2799,6500.0
2007-09-13 11:30:00,16.28,16.28,16.28,16.28,4200.0,16.2799,16.2799,16.2799,16.2799,4200.0
2007-09-13 11:35:00,16.28,16.28,16.18,16.2,18200.0,16.2799,16.2799,16.1799,16.1999,18200.0
2007-09-13 11:40:00,16.21,16.25,16.21,16.21,12800.0,16.2099,16.2499,16.2099,16.2099,12800.0
2007-09-13 11:45:00,16.23,16.23,16.21,16.21,4800.0,16.2299,16.2299,16.2099,16.2099,4800.0
2007-09-13 11:50:00,16.2,16.25,16.2,16.22,16900.0,16.1999,16.2499,16.1999,16.2199,16900.0
2007-09-13 11:55:00,16.22,16.23,16.16,16.2,14000.0,16.2199,16.2299,16.1599,16.1999,14000.0
2007-09-13 12:00:00,16.17,16.18,16.16,16.17,5100.0,16.1699,16.1799,16.1599,16.1699,5100.0
2007-09-13 12:05:00,16.15,16.15,16.01,16.01,48500.0,16.1499,16.1499,16.0099,16.0099,48500.0
2007-09-13 12:10:00,16.01,16.07,16.01,16.05,10700.0,16.0099,16.0699,16.0099,16.0499,10700.0
2007-09-13 12:15:00,16.05,16.06,16.02,16.04,14200.0,16.0499,16.0599,16.0199,16.0399,14200.0
2007-09-13 12:20:00,16.04,16.09,16.04,16.09,8800.0,16.0399,16.0899,16.0399,16.0899,8800.0
2007-09-13 12:25:00,16.08,16.08,16.03,16.03,5100.0,16.0799,16.0799,16.0299,16.0299,5100.0
2007-09-13 12:30:00,16.04,16.04,16.01,16.01,2200.0,16.0399,16.0399,16.0099,16.0099,2200.0
2007-09-13 12:35:00,16.01,16.02,16.01,16.01,12300.0,16.0099,16.0199,16.0099,16.0099,12300.0
2007-09-13 12:40:00,16.01,16.05,16.0,16.05,12000.0,16.0099,16.0499,15.9999,16.0499,12000.0
2007-09-13 12:45:00,16.04,16.12,16.04,16.12,1300.0,16.0399,16.1199,16.0399,16.1199,1300.0
2007-09-13 12:50:00,16.12,16.12,16.1,16.12,2400.0,16.1199,16.1199,16.0999,16.1199,2400.0
2007-09-13 12:55:00,16.1,16.1,16.05,16.06,6000.0,16.0999,16.0999,16.0499,16.0599,6000.0
2007-09-13 13:00:00,16.07,16.07,16.05,16.06,4900.0,16.0699,16.0699,16.0499,16.0599,4900.0
2007-09-13 13:05:00,16.05,16.1,16.05,16.05,14200.0,16.0499,16.0999,16.0499,16.0499,14200.0
2007-09-13 13:10:00,16.06,16.09,16.06,16.07,7100.0,16.0599,16.0899,16.0599,16.0699,7100.0
2007-09-13 13:15:00,16.07,16.12,16.07,16.12,7200.0,16.0699,16.1199,16.0699,16.1199,7200.0
2007-09-13 13:20:00,16.12,16.21,16.12,16.21,8000.0,16.1199,16.2099,16.1199,16.2099,8000.0
2007-09-13 13:25:00,16.22,16.28,16.09,16.09,17200.0,16.2199,16.2799,16.0899,16.0899,17200.0
2007-09-13 13:30:00,16.1,16.15,16.1,16.15,4000.0,16.0999,16.1499,16.0999,16.1499,4000.0
2007-09-13 13:35:00,16.15,16.21,16.15,16.21,10700.0,16.1499,16.2099,16.1499,16.2099,10700.0
2007-09-13 13:40:00,16.21,16.26,16.2,16.26,6600.0,16.2099,16.2599,16.1999,16.2599,6600.0
2007-09-13 13:45:00,16.25,16.31,16.25,16.3,9800.0,16.2499,16.3099,16.2499,16.2999,9800.0
2007-09-13 13:50:00,16.3,16.31,16.3,16.3,5000.0,16.2999,16.3099,16.2999,16.2999,5000.0
2007-09-13 13:55:00,16.28,16.31,16.28,16.31,1900.0,16.2799,16.3099,16.2799,16.3099,1900.0
2007-09-13 14:00:00,16.32,16.34,16.3,16.32,1500.0,16.3199,16.3399,16.2999,16.3199,1500.0
2007-09-13 14:05:00,16.32,16.32,16.31,16.32,2200.0,16.3199,16.3199,16.3099,16.3199,2200.0
2007-09-13 14:10:00,16.31,16.36,16.31,16.34,12400.0,16.3099,16.3599,16.3099,16.3399,12400.0
2007-09-13 14:15:00,16.36,16.39,16.36,16.37,13000.0,16.3599,16.3899,16.3599,16.3699,13000.0
2007-09-13 14:20:00,16.37,16.38,16.37,16.38,3400.0,16.3699,16.3799,16.3699,16.3799,3400.0
2007-09-13 14:25:00,16.39,16.39,16.38,16.38,1600.0,16.3899,16.3899,16.3799,16.3799,1600.0
2007-09-13 14:30:00,16.38,16.39,16.37,16.37,8100.0,16.3799,16.3899,16.3699,16.3699,8100.0
2007-09-13 14:35:00,16.37,16.39,16.37,16.39,6200.0,16.3699,16.3899,16.3699,16.3899,6200.0
2007-09-13 14:40:00,16.38,16.41,16.38,16.41,15600.0,16.3799,16.4099,16.3799,16.4099,15600.0
2007-09-13 14:45:00,16.4,16.41,16.4,16.4,2900.0,16.3999,16.4099,16.3999,16.3999,2900.0
2007-09-13 14:50:00,16.4,16.41,16.4,16.41,1000.0,16.3999,16.4099,16.3999,16.4099,1000.0
2007-09-13 14:55:00,16.41,16.41,16.4,16.41,3500.0,16.4099,16.4099,16.3999,16.4099,3500.0
2007-09-13 15:00:00,16.4,16.48,16.4,16.47,17500.0,16.3999,16.4799,16.3999,16.4699,17500.0
2007-09-13 15:05:00,16.47,16.48,16.47,16.47,7000.0,16.4699,16.4799,16.4699,16.4699,7000.0
2007-09-13 15:10:00,16.47,16.48,16.47,16.47,10400.0,16.4699,16.4799,16.4699,16.4699,10400.0
2007-09-13 15:15:00,16.47,16.47,16.45,16.45,15700.0,16.4699,16.4699,16.4499,16.4499,15700.0
2007-09-13 15:20:00,16.46,16.53,16.45,16.53,17100.0,16.4599,16.5299,16.4499,16.5299,17100.0
2007-09-13 15:25:00,16.52,16.55,16.49,16.49,46100.0,16.5199,16.5499,16.4899,16.4899,46100.0
2007-09-13 15:30:00,16.49,16.5,16.47,16.49,31100.0,16.4899,16.4999,16.4699,16.4899,31100.0
2007-09-13 15:35:00,16.5,16.5,16.44,16.45,79200.0,16.4999,16.4999,16.4399,16.4499,79200.0
2007-09-13 15:40:00,16.44,16.46,16.38,16.38,11500.0,16.4399,16.4599,16.3799,16.3799,11500.0
2007-09-13 15:45:00,16.4,16.45,16.3,16.31,19700.0,16.3999,16.4499,16.2999,16.3099,19700.0
2007-09-13 15:50:00,16.31,16.31,16.24,16.25,101300.0,16.3099,16.3099,16.2399,16.2499,101300.0
2007-09-13 15:55:00,16.25,16.3,16.22,16.28,73900.0,16.2499,16.2999,16.2199,16.2799,73900.0
2007-09-14 09:30:00,16.12,16.28,16.06,16.06,15200.0,16.1199,16.2799,16.0599,16.0599,15200.0
2007-09-14 09:35:00,16.06,16.11,15.94,16.0,10700.0,16.0599,16.1099,15.9399,15.9999,10700.0
2007-09-14 09:40:00,16.0,16.08,15.87,15.92,14400.0,15.9999,16.0799,15.8699,15.9199,14400.0
2007-09-14 09:45:00,15.92,15.95,15.88,15.95,12000.0,15.9199,15.9499,15.8799,15.9499,12000.0
2007-09-14 09:50:00,15.98,16.09,15.95,15.97,9500.0,15.9799,16.0899,15.9499,15.9699,9500.0
2007-09-14 09:55:00,15.96,15.99,15.93,15.96,7800.0,15.9599,15.9899,15.9299,15.9599,7800.0
2007-09-14 10:00:00,15.96,16.06,15.86,15.99,18300.0,15.9599,16.0599,15.8599,15.9899,18300.0
2007-09-14 10:05:00,16.0,16.01,15.85,15.87,19000.0,15.9999,16.0099,15.8499,15.8699,19000.0
2007-09-14 10:10:00,15.87,15.96,15.87,15.94,25200.0,15.8699,15.9599,15.8699,15.9399,25200.0
2007-09-14 10:15:00,15.91,15.93,15.9,15.93,10500.0,15.9099,15.9299,15.8999,15.9299,10500.0
2007-09-14 10:20:00,15.93,16.02,15.93,16.01,17700.0,15.9299,16.0199,15.9299,16.0099,17700.0
2007-09-14 10:25:00,16.0,16.25,15.98,16.2,43800.0,15.9999,16.2499,15.9799,16.1999,43800.0
2007-09-14 10:30:00,16.2,16.21,16.12,16.12,19500.0,16.1999,16.2099,16.1199,16.1199,19500.0
2007-09-14 10:35:00,16.12,16.16,16.12,16.16,10100.0,16.1199,16.1599,16.1199,16.1599,10100.0
2007-09-14 10:40:00,16.15,16.15,16.1,16.1,10500.0,16.1499,16.1499,16.0999,16.0999,10500.0
2007-09-14 10:45:00,16.1,16.18,16.1,16.15,19700.0,16.0999,16.1799,16.0999,16.1499,19700.0
2007-09-14 10:50:00,16.12,16.15,16.1,16.1,19700.0,16.1199,16.1499,16.0999,16.0999,19700.0
2007-09-14 10:55:00,16.1,16.12,16.07,16.08,6200.0,16.0999,16.1199,16.0699,16.0799,6200.0
2007-09-14 11:00:00,16.1,16.11,16.07,16.1,6400.0,16.0999,16.1099,16.0699,16.0999,6400.0
2007-09-14 11:05:00,16.1,16.1,16.07,16.07,2800.0,16.0999,16.0999,16.0699,16.0699,2800.0
2007-09-14 11:10:00,16.07,16.07,16.04,16.06,5100.0,16.0699,16.0699,16.0399,16.0599,5100.0
2007-09-14 11:15:00,16.06,16.11,16.05,16.11,6500.0,16.0599,16.1099,16.0499,16.1099,6500.0
2007-09-14 11:20:00,16.11,16.12,16.07,16.12,13200.0,16.1099,16.1199,16.0699,16.1199,13200.0
2007-09-14 11:25:00,16.12,16.16,16.11,16.16,7100.0,16.1199,16.1599,16.1099,16.1599,7100.0
2007-09-14 11:30:00,16.16,16.16,16.09,16.12,8200.0,16.1599,16.1599,16.0899,16.1199,8200.0
2007-09-14 11:35:00,16.13,16.21,16.13,16.19,2400.0,16.1299,16.2099,16.1299,16.1899,2400.0
2007-09-14 11:40:00,16.19,16.28,16.18,16.23,11900.0,16.1899,16.2799,16.1799,16.2299,11900.0
2007-09-14 11:45:00,16.21,16.24,16.21,16.21,1800.0,16.2099,16.2399,16.2099,16.2099,1800.0
2007-09-14 11:50:00,16.22,16.28,16.22,16.25,11400.0,16.2199,16.2799,16.2199,16.2499,11400.0
2007-09-14 11:55:00,16.28,16.28,16.26,16.28,4400.0,16.2799,16.2799,16.2599,16.2799,4400.0
2007-09-14 12:00:00,16.27,16.28,16.27,16.27,7800.0,16.2699,16.2799,16.2699,16.2699,7800.0
2007-09-14 12:05:00,16.27,16.28,16.22,16.28,18300.0,16.2699,16.2799,16.2199,16.2799,18300.0
2007-09-14 12:10:00,16.28,16.3,16.28,16.29,24200.0,16.2799,16.2999,16.2799,16.2899,24200.0
2007-09-14 12:15:00,16.28,16.35,16.28,16.31,25900.0,16.2799,16.3499,16.2799,16.3099,25900.0
2007-09-14 12:20:00,16.31,16.31,16.28,16.29,6800.0,16.3099,16.3099,16.2799,16.2899,6800.0
2007-09-14 12:25:00,16.3,16.32,16.29,16.3,6000.0,16.2999,16.3199,16.2899,16.2999,6000.0
2007-09-14 12:30:00,16.3,16.31,16.29,16.31,3400.0,16.2999,16.3099,16.2899,16.3099,3400.0
2007-09-14 12:35:00,16.3,16.34,16.3,16.34,2700.0,16.2999,16.3399,16.2999,16.3399,2700.0
2007-09-14 12:40:00,16.34,16.4,16.34,16.4,3600.0,16.3399,16.3999,16.3399,16.3999,3600.0
2007-09-14 12:45:00,16.4,16.4,16.38,16.38,2400.0,16.3999,16.3999,16.3799,16.3799,2400.0
2007-09-14 12:50:00,16.39,16.4,16.39,16.4,5900.0,16.3899,16.3999,16.3899,16.3999,5900.0
2007-09-14 12:55:00,16.39,16.4,16.39,16.39,3900.0,16.3899,16.3999,16.3899,16.3899,3900.0
2007-09-14 13:00:00,16.39,16.42,16.37,16.37,9000.0,16.3899,16.4199,16.3699,16.3699,9000.0
2007-09-14 13:05:00,16.38,16.38,16.34,16.38,11200.0,16.3799,16.3799,16.3399,16.3799,11200.0
2007-09-14 13:10:00,16.38,16.43,16.38,16.41,10600.0,16.3799,16.4299,16.3799,16.4099,10600.0
2007-09-14 13:15:00,16.42,16.42,16.4,16.4,3300.0,16.4199,16.4199,16.3999,16.3999,3300.0
2007-09-14 13:20:00,16.4,16.44,16.4,16.43,7700.0,16.3999,16.4399,16.3999,16.4299,7700.0
2007-09-14 13:25:00,16.42,16.44,16.42,16.43,13400.0,16.4199,16.4399,16.4199,16.4299,13400.0
2007-09-14 13:30:00,16.44,16.44,16.4,16.4,4000.0,16.4399,16.4399,16.3999,16.3999,4000.0
2007-09-14 13:35:00,16.39,16.39,16.31,16.31,8300.0,16.3899,16.3899,16.3099,16.3099,8300.0
2007-09-14 13:40:00,16.33,16.34,16.31,16.31,5100.0,16.3299,16.3399,16.3099,16.3099,5100.0
2007-09-14 13:45:00,16.32,16.33,16.32,16.33,1700.0,16.3199,16.3299,16.3199,16.3299,1700.0
2007-09-14 13:50:00,16.33,16.35,16.32,16.32,4800.0,16.3299,16.3499,16.3199,16.3199,4800.0
2007-09-14 13:55:00,16.34,16.35,16.34,16.34,2000.0,16.3399,16.3499,16.3399,16.3399,2000.0
2007-09-14 14:00:00,16.35,16.35,16.34,16.35,3000.0,16.3499,16.3499,16.3399,16.3499,3000.0
2007-09-14 14:05:00,16.34,16.35,16.31,16.33,3600.0,16.3399,16.3499,16.3099,16.3299,3600.0
2007-09-14 14:10:00,16.33,16.35,16.31,16.35,2100.0,16.3299,16.3499,16.3099,16.3499,2100.0
2007-09-14 14:15:00,16.36,16.37,16.35,16.37,3100.0,16.3599,16.3699,16.3499,16.3699,3100.0
2007-09-14 14:20:00,16.36,16.38,16.36,16.37,5400.0,16.3599,16.3799,16.3599,16.3699,5400.0
2007-09-14 14:25:00,16.36,16.42,16.36,16.39,4900.0,16.3599,16.4199,16.3599,16.3899,4900.0
2007-09-14 14:30:00,16.41,16.41,16.37,16.4,1600.0,16.4099,16.4099,16.3699,16.3999,1600.0
2007-09-14 14:35:00,16.39,16.4,16.37,16.4,3600.0,16.3899,16.3999,16.3699,16.3999,3600.0
2007-09-14 14:40:00,16.39,16.39,16.36,16.37,2400.0,16.3899,16.3899,16.3599,16.3699,2400.0
2007-09-14 14:45:00,16.37,16.39,16.36,16.38,4100.0,16.3699,16.3899,16.3599,16.3799,4100.0
2007-09-14 14:50:00,16.38,16.39,16.36,16.38,7500.0,16.3799,16.3899,16.3599,16.3799,7500.0
2007-09-14 14:55:00,16.38,16.39,16.36,16.39,10800.0,16.3799,16.3899,16.3599,16.3899,10800.0
2007-09-14 15:00:00,16.38,16.39,16.38,16.39,4000.0,16.3799,16.3899,16.3799,16.3899,4000.0
2007-09-14 15:05:00,16.39,16.4,16.36,16.38,16100.0,16.3899,16.3999,16.3599,16.3799,16100.0
2007-09-14 15:10:00,16.37,16.38,16.32,16.33,19700.0,16.3699,16.3799,16.3199,16.3299,19700.0
2007-09-14 15:15:00,16.33,16.36,16.32,16.34,3900.0,16.3299,16.3599,16.3199,16.3399,3900.0
2007-09-14 15:20:00,16.34,16.34,16.3,16.32,6000.0,16.3399,16.3399,16.2999,16.3199,6000.0
2007-09-14 15:25:00,16.33,16.33,16.29,16.32,6700.0,16.3299,16.3299,16.2899,16.3199,6700.0
2007-09-14 15:30:00,16.33,16.36,16.31,16.32,7500.0,16.3299,16.3599,16.3099,16.3199,7500.0
2007-09-14 15:35:00,16.32,16.32,16.28,16.3,11300.0,16.3199,16.3199,16.2799,16.2999,11300.0
2007-09-14 15:40:00,16.3,16.36,16.3,16.32,9600.0,16.2999,16.3599,16.2999,16.3199,9600.0
2007-09-14 15:45:00,16.32,16.38,16.32,16.36,12800.0,16.3199,16.3799,16.3199,16.3599,12800.0
2007-09-14 15:50:00,16.34,16.38,16.31,16.35,24600.0,16.3399,16.3799,16.3099,16.3499,24600.0
2007-09-14 15:55:00,16.35,16.47,16.33,16.47,44300.0,16.3499,16.4699,16.3299,16.4699,44300.0
2007-09-17 09:30:00,16.6,16.6,16.33,16.37,9700.0,16.5999,16.5999,16.3299,16.3699,9700.0
2007-09-17 09:35:00,16.37,16.38,16.35,16.37,3500.0,16.3699,16.3799,16.3499,16.3699,3500.0
2007-09-17 09:40:00,16.36,16.38,16.35,16.35,6300.0,16.3599,16.3799,16.3499,16.3499,6300.0
2007-09-17 09:45:00,16.34,16.36,16.32,16.32,3500.0,16.3399,16.3599,16.3199,16.3199,3500.0
2007-09-17 09:50:00,16.32,16.32,16.13,16.23,8100.0,16.3199,16.3199,16.1299,16.2299,8100.0
2007-09-17 09:55:00,16.23,16.28,16.2,16.28,20300.0,16.2299,16.2799,16.1999,16.2799,20300.0
2007-09-17 10:00:00,16.24,16.25,16.2,16.2,17000.0,16.2399,16.2499,16.1999,16.1999,17000.0
2007-09-17 10:05:00,16.2,16.2,16.06,16.09,14500.0,16.1999,16.1999,16.0599,16.0899,14500.0
2007-09-17 10:10:00,16.07,16.09,16.05,16.09,10600.0,16.0699,16.0899,16.0499,16.0899,10600.0
2007-09-17 10:15:00,16.06,16.19,16.05,16.16,10800.0,16.0599,16.1899,16.0499,16.1599,10800.0
2007-09-17 10:20:00,16.15,16.21,16.15,16.2,10200.0,16.1499,16.2099,16.1499,16.1999,10200.0
2007-09-17 10:25:00,16.17,16.17,16.11,16.14,13300.0,16.1699,16.1699,16.1099,16.1399,13300.0
2007-09-17 10:30:00,16.13,16.14,16.11,16.11,7800.0,16.1299,16.1399,16.1099,16.1099,7800.0
2007-09-17 10:35:00,16.13,16.14,16.11,16.11,17200.0,16.1299,16.1399,16.1099,16.1099,17200.0
2007-09-17 10:40:00,16.13,16.15,16.1,16.15,46500.0,16.1299,16.1499,16.0999,16.1499,46500.0
2007-09-17 10:45:00,16.16,16.17,16.14,16.16,20200.0,16.1599,16.1699,16.1399,16.1599,20200.0
2007-09-17 10:50:00,16.17,16.18,16.14,16.15,31800.0,16.1699,16.1799,16.1399,16.1499,31800.0
2007-09-17 10:55:00,16.15,16.15,16.13,16.15,6000.0,16.1499,16.1499,16.1299,16.1499,6000.0
2007-09-17 11:00:00,16.14,16.15,16.13,16.13,6800.0,16.1399,16.1499,16.1299,16.1299,6800.0
2007-09-17 11:05:00,16.13,16.14,16.12,16.14,17100.0,16.1299,16.1399,16.1199,16.1399,17100.0
2007-09-17 11:10:00,16.14,16.16,16.14,16.15,17200.0,16.1399,16.1599,16.1399,16.1499,17200.0
2007-09-17 11:15:00,16.15,16.18,16.13,16.18,15200.0,16.1499,16.1799,16.1299,16.1799,15200.0
2007-09-17 11:20:00,16.19,16.19,16.14,16.15,6400.0,16.1899,16.1899,16.1399,16.1499,6400.0
2007-09-17 11:25:00,16.16,16.17,16.15,16.17,7500.0,16.1599,16.1699,16.1499,16.1699,7500.0
2007-09-17 11:30:00,16.17,16.19,16.17,16.17,9800.0,16.1699,16.1899,16.1699,16.1699,9800.0
2007-09-17 11:35:00,16.18,16.19,16.15,16.15,24900.0,16.1799,16.1899,16.1499,16.1499,24900.0
2007-09-17 11:40:00,16.16,16.19,16.14,16.15,28000.0,16.1599,16.1899,16.1399,16.1499,28000.0
2007-09-17 11:45:00,16.15,16.16,16.13,16.16,16700.0,16.1499,16.1599,16.1299,16.1599,16700.0
2007-09-17 11:50:00,16.14,16.16,16.13,16.16,11900.0,16.1399,16.1599,16.1299,16.1599,11900.0
2007-09-17 11:55:00,16.14,16.17,16.13,16.15,12000.0,16.1399,16.1699,16.1299,16.1499,12000.0
2007-09-17 12:00:00,16.16,16.18,16.15,16.16,8100.0,16.1599,16.1799,16.1499,16.1599,8100.0
2007-09-17 12:05:00,16.15,16.16,16.11,16.11,11800.0,16.1499,16.1599,16.1099,16.1099,11800.0
2007-09-17 12:10:00,16.13,16.13,16.11,16.11,2400.0,16.1299,16.1299,16.1099,16.1099,2400.0
2007-09-17 12:15:00,16.11,16.13,16.11,16.12,4900.0,16.1099,16.1299,16.1099,16.1199,4900.0
2007-09-17 12:20:00,16.1,16.14,16.08,16.12,6400.0,16.0999,16.1399,16.0799,16.1199,6400.0
2007-09-17 12:25:00,16.11,16.12,16.11,16.11,2300.0,16.1099,16.1199,16.1099,16.1099,2300.0
2007-09-17 12:30:00,16.11,16.12,16.1,16.1,3900.0,16.1099,16.1199,16.0999,16.0999,3900.0
2007-09-17 12:35:00,16.09,16.1,16.08,16.08,3700.0,16.0899,16.0999,16.0799,16.0799,3700.0
2007-09-17 12:40:00,16.07,16.1,16.06,16.09,15800.0,16.0699,16.0999,16.0599,16.0899,15800.0
2007-09-17 12:45:00,16.07,16.1,16.07,16.08,5900.0,16.0699,16.0999,16.0699,16.0799,5900.0
2007-09-17 12:50:00,16.07,16.14,16.06,16.09,17900.0,16.0699,16.1399,16.0599,16.0899,17900.0
2007-09-17 12:55:00,16.11,16.12,16.07,16.07,3200.0,16.1099,16.1199,16.0699,16.0699,3200.0
2007-09-17 13:00:00,16.07,16.21,16.07,16.2,37900.0,16.0699,16.2099,16.0699,16.1999,37900.0
2007-09-17 13:05:00,16.17,16.23,16.16,16.23,19800.0,16.1699,16.2299,16.1599,16.2299,19800.0
2007-09-17 13:10:00,16.24,16.26,16.22,16.25,17600.0,16.2399,16.2599,16.2199,16.2499,17600.0
2007-09-17 13:15:00,16.24,16.24,16.19,16.19,3700.0,16.2399,16.2399,16.1899,16.1899,3700.0
2007-09-17 13:20:00,16.19,16.19,16.16,16.16,4700.0,16.1899,16.1899,16.1599,16.1599,4700.0
2007-09-17 13:25:00,16.16,16.23,16.16,16.23,7900.0,16.1599,16.2299,16.1599,16.2299,7900.0
2007-09-17 13:30:00,16.19,16.2,16.16,16.16,6700.0,16.1899,16.1999,16.1599,16.1599,6700.0
2007-09-17 13:35:00,16.17,16.17,16.16,16.17,2400.0,16.1699,16.1699,16.1599,16.1699,2400.0
2007-09-17 13:40:00,16.16,16.16,16.15,16.16,2400.0,16.1599,16.1599,16.1499,16.1599,2400.0
2007-09-17 13:45:00,16.16,16.16,16.15,16.15,3100.0,16.1599,16.1599,16.1499,16.1499,3100.0
2007-09-17 13:50:00,16.15,16.23,16.15,16.18,16700.0,16.1499,16.2299,16.1499,16.1799,16700.0
2007-09-17 13:55:00,16.19,16.19,16.16,16.17,3700.0,16.1899,16.1899,16.1599,16.1699,3700.0
2007-09-17 14:00:00,16.15,16.16,16.15,16.15,2400.0,16.1499,16.1599,16.1499,16.1499,2400.0
2007-09-17 14:05:00,16.14,16.14,16.12,16.13,6900.0,16.1399,16.1399,16.1199,16.1299,6900.0
2007-09-17 14:10:00,16.13,16.2,16.11,16.18,14700.0,16.1299,16.1999,16.1099,16.1799,14700.0
2007-09-17 14:15:00,16.17,16.17,16.07,16.08,4900.0,16.1699,16.1699,16.0699,16.0799,4900.0
2007-09-17 14:20:00,16.08,16.15,16.06,16.12,8500.0,16.0799,16.1499,16.0599,16.1199,8500.0
2007-09-17 14:25:00,16.13,16.15,16.12,16.12,5600.0,16.1299,16.1499,16.1199,16.1199,5600.0
2007-09-17 14:30:00,16.12,16.15,16.12,16.15,5500.0,16.1199,16.1499,16.1199,16.1499,5500.0
2007-09-17 14:35:00,16.14,16.19,16.1,16.17,12000.0,16.1399,16.1899,16.0999,16.1699,12000.0
2007-09-17 14:40:00,16.17,16.17,16.13,16.13,4200.0,16.1699,16.1699,16.1299,16.1299,4200.0
2007-09-17 14:45:00,16.14,16.14,16.1,16.1,4000.0,16.1399,16.1399,16.0999,16.0999,4000.0
2007-09-17 14:50:00,16.11,16.18,16.08,16.15,21000.0,16.1099,16.1799,16.0799,16.1499,21000.0
2007-09-17 14:55:00,16.15,16.21,16.15,16.2,16300.0,16.1499,16.2099,16.1499,16.1999,16300.0
2007-09-17 15:00:00,16.21,16.23,16.15,16.21,23100.0,16.2099,16.2299,16.1499,16.2099,23100.0
2007-09-17 15:05:00,16.19,16.3,16.19,16.28,26300.0,16.1899,16.2999,16.1899,16.2799,26300.0
2007-09-17 15:10:00,16.26,16.28,16.26,16.28,4000.0,16.2599,16.2799,16.2599,16.2799,4000.0
2007-09-17 15:15:00,16.28,16.28,16.23,16.25,11000.0,16.2799,16.2799,16.2299,16.2499,11000.0
2007-09-17 15:20:00,16.27,16.29,16.25,16.29,4900.0,16.2699,16.2899,16.2499,16.2899,4900.0
2007-09-17 15:25:00,16.27,16.28,16.25,16.26,4400.0,16.2699,16.2799,16.2499,16.2599,4400.0
2007-09-17 15:30:00,16.25,16.25,16.21,16.24,19200.0,16.2499,16.2499,16.2099,16.2399,19200.0
2007-09-17 15:35:00,16.24,16.28,16.2,16.27,16200.0,16.2399,16.2799,16.1999,16.2699,16200.0
2007-09-17 15:40:00,16.25,16.27,16.22,16.24,13800.0,16.2499,16.2699,16.2199,16.2399,13800.0
2007-09-17 15:45:00,16.22,16.27,16.21,16.27,13300.0,16.2199,16.2699,16.2099,16.2699,13300.0
2007-09-17 15:50:00,16.26,16.31,16.23,16.3,21500.0,16.2599,16.3099,16.2299,16.2999,21500.0
2007-09-17 15:55:00,16.28,16.31,16.21,16.27,38300.0,16.2799,16.3099,16.2099,16.2699,38300.0
2007-09-18 09:30:00,16.35,16.38,16.25,16.32,25600.0,16.3499,16.3799,16.2499,16.3199,25600.0
2007-09-18 09:35:00,16.32,16.37,16.28,16.28,10500.0,16.3199,16.3699,16.2799,16.2799,10500.0
2007-09-18 09:40:00,16.29,16.32,16.25,16.28,12300.0,16.2899,16.3199,16.2499,16.2799,12300.0
2007-09-18 09:45:00,16.28,16.32,16.27,16.27,13000.0,16.2799,16.3199,16.2699,16.2699,13000.0
2007-09-18 09:50:00,16.27,16.29,16.22,16.24,15200.0,16.2699,16.2899,16.2199,16.2399,15200.0
2007-09-18 09:55:00,16.24,16.26,16.18,16.2,10100.0,16.2399,16.2599,16.1799,16.1999,10100.0
2007-09-18 10:00:00,16.17,16.23,16.15,16.2,59300.0,16.1699,16.2299,16.1499,16.1999,59300.0
2007-09-18 10:05:00,16.19,16.29,16.17,16.29,49000.0,16.1899,16.2899,16.1699,16.2899,49000.0
2007-09-18 10:10:00,16.29,16.31,16.25,16.27,32900.0,16.2899,16.3099,16.2499,16.2699,32900.0
2007-09-18 10:15:00,16.28,16.29,16.17,16.2,17100.0,16.2799,16.2899,16.1699,16.1999,17100.0
2007-09-18 10:20:00,16.21,16.25,16.21,16.22,20700.0,16.2099,16.2499,16.2099,16.2199,20700.0
2007-09-18 10:25:00,16.22,16.25,16.22,16.24,16600.0,16.2199,16.2499,16.2199,16.2399,16600.0
2007-09-18 10:30:00,16.24,16.28,16.22,16.22,34300.0,16.2399,16.2799,16.2199,16.2199,34300.0
2007-09-18 10:35:00,16.24,16.25,16.22,16.22,21700.0,16.2399,16.2499,16.2199,16.2199,21700.0
2007-09-18 10:40:00,16.21,16.26,16.17,16.18,32600.0,16.2099,16.2599,16.1699,16.1799,32600.0
2007-09-18 10:45:00,16.19,16.24,16.18,16.21,10600.0,16.1899,16.2399,16.1799,16.2099,10600.0
2007-09-18 10:50:00,16.23,16.23,16.19,16.21,14700.0,16.2299,16.2299,16.1899,16.2099,14700.0
2007-09-18 10:55:00,16.21,16.26,16.2,16.26,15400.0,16.2099,16.2599,16.1999,16.2599,15400.0
2007-09-18 11:00:00,16.27,16.27,16.16,16.22,45500.0,16.2699,16.2699,16.1599,16.2199,45500.0
2007-09-18 11:05:00,16.22,16.24,16.21,16.22,14800.0,16.2199,16.2399,16.2099,16.2199,14800.0
2007-09-18 11:10:00,16.23,16.26,16.21,16.26,16400.0,16.2299,16.2599,16.2099,16.2599,16400.0
2007-09-18 11:15:00,16.26,16.28,16.25,16.28,13800.0,16.2599,16.2799,16.2499,16.2799,13800.0
2007-09-18 11:20:00,16.25,16.26,16.25,16.26,6100.0,16.2499,16.2599,16.2499,16.2599,6100.0
2007-09-18 11:25:00,16.26,16.26,16.24,16.24,9700.0,16.2599,16.2599,16.2399,16.2399,9700.0
2007-09-18 11:30:00,16.24,16.26,16.22,16.26,7600.0,16.2399,16.2599,16.2199,16.2599,7600.0
2007-09-18 11:35:00,16.25,16.28,16.25,16.28,10700.0,16.2499,16.2799,16.2499,16.2799,10700.0
2007-09-18 11:40:00,16.27,16.28,16.26,16.28,6700.0,16.2699,16.2799,16.2599,16.2799,6700.0
2007-09-18 11:45:00,16.27,16.29,16.26,16.28,8900.0,16.2699,16.2899,16.2599,16.2799,8900.0
2007-09-18 11:50:00,16.28,16.3,16.27,16.27,10000.0,16.2799,16.2999,16.2699,16.2699,10000.0
2007-09-18 11:55:00,16.28,16.28,16.24,16.26,7300.0,16.2799,16.2799,16.2399,16.2599,7300.0
2007-09-18 12:00:00,16.27,16.29,16.27,16.27,21100.0,16.2699,16.2899,16.2699,16.2699,21100.0
2007-09-18 12:05:00,16.27,16.28,16.26,16.27,12600.0,16.2699,16.2799,16.2599,16.2699,12600.0
2007-09-18 12:10:00,16.27,16.28,16.25,16.26,10400.0,16.2699,16.2799,16.2499,16.2599,10400.0
2007-09-18 12:15:00,16.26,16.28,16.25,16.28,20900.0,16.2599,16.2799,16.2499,16.2799,20900.0
2007-09-18 12:20:00,16.27,16.27,16.26,16.26,3300.0,16.2699,16.2699,16.2599,16.2599,3300.0
2007-09-18 12:25:00,16.26,16.3,16.26,16.3,8000.0,16.2599,16.2999,16.2599,16.2999,8000.0
2007-09-18 12:30:00,16.3,16.3,16.27,16.29,7400.0,16.2999,16.2999,16.2699,16.2899,7400.0
2007-09-18 12:35:00,16.29,16.3,16.25,16.27,13000.0,16.2899,16.2999,16.2499,16.2699,13000.0
2007-09-18 12:40:00,16.27,16.28,16.24,16.28,25800.0,16.2699,16.2799,16.2399,16.2799,25800.0
2007-09-18 12:45:00,16.28,16.31,16.24,16.25,15000.0,16.2799,16.3099,16.2399,16.2499,15000.0
2007-09-18 12:50:00,16.25,16.28,16.24,16.25,14700.0,16.2499,16.2799,16.2399,16.2499,14700.0
2007-09-18 12:55:00,16.25,16.26,16.24,16.25,5600.0,16.2499,16.2599,16.2399,16.2499,5600.0
2007-09-18 13:00:00,16.25,16.26,16.24,16.26,7400.0,16.2499,16.2599,16.2399,16.2599,7400.0
2007-09-18 13:05:00,16.25,16.26,16.24,16.24,7200.0,16.2499,16.2599,16.2399,16.2399,7200.0
2007-09-18 13:10:00,16.24,16.25,16.24,16.24,10900.0,16.2399,16.2499,16.2399,16.2399,10900.0
2007-09-18 13:15:00,16.24,16.25,16.23,16.24,21200.0,16.2399,16.2499,16.2299,16.2399,21200.0
2007-09-18 13:20:00,16.24,16.25,16.23,16.24,39000.0,16.2399,16.2499,16.2299,16.2399,39000.0
2007-09-18 13:25:00,16.24,16.25,16.24,16.24,3200.0,16.2399,16.2499,16.2399,16.2399,3200.0
2007-09-18 13:30:00,16.24,16.25,16.24,16.25,10700.0,16.2399,16.2499,16.2399,16.2499,10700.0
2007-09-18 13:35:00,16.25,16.25,16.24,16.25,1800.0,16.2499,16.2499,16.2399,16.2499,1800.0
2007-09-18 13:40:00,16.24,16.25,16.24,16.24,13000.0,16.2399,16.2499,16.2399,16.2399,13000.0
2007-09-18 13:45:00,16.24,16.25,16.24,16.24,4800.0,16.2399,16.2499,16.2399,16.2399,4800.0
2007-09-18 13:50:00,16.24,16.25,16.24,16.25,16600.0,16.2399,16.2499,16.2399,16.2499,16600.0
2007-09-18 13:55:00,16.25,16.31,16.25,16.31,13900.0,16.2499,16.3099,16.2499,16.3099,13900.0
2007-09-18 14:00:00,16.31,16.32,16.3,16.32,13200.0,16.3099,16.3199,16.2999,16.3199,13200.0
2007-09-18 14:05:00,16.32,16.32,16.3,16.31,4500.0,16.3199,16.3199,16.2999,16.3099,4500.0
2007-09-18 14:10:00,16.32,16.33,16.24,16.24,29100.0,16.3199,16.3299,16.2399,16.2399,29100.0
2007-09-18 14:15:00,16.24,16.43,16.19,16.4,57700.0,16.2399,16.4299,16.1899,16.3999,57700.0
2007-09-18 14:20:00,16.4,16.41,16.23,16.35,28500.0,16.3999,16.4099,16.2299,16.3499,28500.0
2007-09-18 14:25:00,16.37,16.37,16.22,16.33,14800.0,16.3699,16.3699,16.2199,16.3299,14800.0
2007-09-18 14:30:00,16.34,16.42,16.33,16.41,53400.0,16.3399,16.4199,16.3299,16.4099,53400.0
2007-09-18 14:35:00,16.41,16.43,16.35,16.4,53000.0,16.4099,16.4299,16.3499,16.3999,53000.0
2007-09-18 14:40:00,16.39,16.45,16.33,16.36,28300.0,16.3899,16.4499,16.3299,16.3599,28300.0
2007-09-18 14:45:00,16.36,16.4,16.31,16.35,16300.0,16.3599,16.3999,16.3099,16.3499,16300.0
2007-09-18 14:50:00,16.35,16.38,16.34,16.35,16700.0,16.3499,16.3799,16.3399,16.3499,16700.0
2007-09-18 14:55:00,16.35,16.4,16.33,16.38,27100.0,16.3499,16.3999,16.3299,16.3799,27100.0
2007-09-18 15:00:00,16.38,16.38,16.32,16.35,39400.0,16.3799,16.3799,16.3199,16.3499,39400.0
2007-09-18 15:05:00,16.35,16.36,16.32,16.34,41000.0,16.3499,16.3599,16.3199,16.3399,41000.0
2007-09-18 15:10:00,16.35,16.4,16.35,16.39,25400.0,16.3499,16.3999,16.3499,16.3899,25400.0
2007-09-18 15:15:00,16.4,16.45,16.36,16.39,51800.0,16.3999,16.4499,16.3599,16.3899,51800.0
2007-09-18 15:20:00,16.39,16.43,16.36,16.43,60400.0,16.3899,16.4299,16.3599,16.4299,60400.0
2007-09-18 15:25:00,16.42,16.47,16.39,16.47,29800.0,16.4199,16.4699,16.3899,16.4699,29800.0
2007-09-18 15:30:00,16.46,16.47,16.42,16.47,36800.0,16.4599,16.4699,16.4199,16.4699,36800.0
2007-09-18 15:35:00,16.47,16.49,16.46,16.48,23900.0,16.4699,16.4899,16.4599,16.4799,23900.0
2007-09-18 15:40:00,16.48,16.54,16.47,16.5,49200.0,16.4799,16.5399,16.4699,16.4999,49200.0
2007-09-18 15:45:00,16.5,16.52,16.49,16.51,25300.0,16.4999,16.5199,16.4899,16.5099,25300.0
2007-09-18 15:50:00,16.51,16.52,16.48,16.5,47800.0,16.5099,16.5199,16.4799,16.4999,47800.0
2007-09-18 15:55:00,16.49,16.61,16.44,16.59,93200.0,16.4899,16.6099,16.4399,16.5899,93200.0
2007-09-19 09:30:00,16.64,16.75,16.62,16.62,13400.0,16.6399,16.7499,16.6199,16.6199,13400.0
2007-09-19 09:35:00,16.62,16.63,16.51,16.55,12800.0,16.6199,16.6299,16.5099,16.5499,12800.0
2007-09-19 09:40:00,16.55,16.57,16.52,16.56,15000.0,16.5499,16.5699,16.5199,16.5599,15000.0
2007-09-19 09:45:00,16.55,16.64,16.54,16.64,134400.0,16.5499,16.6399,16.5399,16.6399,134400.0
2007-09-19 09:50:00,16.65,16.68,16.62,16.66,19300.0,16.6499,16.6799,16.6199,16.6599,19300.0
2007-09-19 09:55:00,16.64,16.64,16.54,16.56,6800.0,16.6399,16.6399,16.5399,16.5599,6800.0
2007-09-19 10:00:00,16.54,16.58,16.54,16.55,16200.0,16.5399,16.5799,16.5399,16.5499,16200.0
2007-09-19 10:05:00,16.55,16.58,16.52,16.58,44300.0,16.5499,16.5799,16.5199,16.5799,44300.0
2007-09-19 10:10:00,16.56,16.57,16.52,16.55,42100.0,16.5599,16.5699,16.5199,16.5499,42100.0
2007-09-19 10:15:00,16.53,16.58,16.53,16.57,8100.0,16.5299,16.5799,16.5299,16.5699,8100.0
2007-09-19 10:20:00,16.57,16.58,16.52,16.56,14200.0,16.5699,16.5799,16.5199,16.5599,14200.0
2007-09-19 10:25:00,16.56,16.66,16.56,16.6,15400.0,16.5599,16.6599,16.5599,16.5999,15400.0
2007-09-19 10:30:00,16.6,16.72,16.58,16.7,20000.0,16.5999,16.7199,16.5799,16.6999,20000.0
2007-09-19 10:35:00,16.7,16.75,16.69,16.71,14500.0,16.6999,16.7499,16.6899,16.7099,14500.0
2007-09-19 10:40:00,16.7,16.78,16.7,16.74,13400.0,16.6999,16.7799,16.6999,16.7399,13400.0
2007-09-19 10:45:00,16.74,16.77,16.7,16.72,14200.0,16.7399,16.7699,16.6999,16.7199,14200.0
2007-09-19 10:50:00,16.72,16.75,16.71,16.74,6100.0,16.7199,16.7499,16.7099,16.7399,6100.0
2007-09-19 10:55:00,16.74,16.74,16.65,16.65,13000.0,16.7399,16.7399,16.6499,16.6499,13000.0
2007-09-19 11:00:00,16.67,16.75,16.67,16.72,11100.0,16.6699,16.7499,16.6699,16.7199,11100.0
2007-09-19 11:05:00,16.72,16.8,16.72,16.79,20000.0,16.7199,16.7999,16.7199,16.7899,20000.0
2007-09-19 11:10:00,16.8,16.81,16.77,16.8,14300.0,16.7999,16.8099,16.7699,16.7999,14300.0
2007-09-19 11:15:00,16.8,16.89,16.79,16.85,21700.0,16.7999,16.8899,16.7899,16.8499,21700.0
2007-09-19 11:20:00,16.86,16.87,16.83,16.83,13400.0,16.8599,16.8699,16.8299,16.8299,13400.0
2007-09-19 11:25:00,16.83,16.86,16.8,16.86,5300.0,16.8299,16.8599,16.7999,16.8599,5300.0
2007-09-19 11:30:00,16.85,16.88,16.84,16.85,8700.0,16.8499,16.8799,16.8399,16.8499,8700.0
2007-09-19 11:35:00,16.85,16.86,16.76,16.83,13900.0,16.8499,16.8599,16.7599,16.8299,13900.0
2007-09-19 11:40:00,16.83,16.84,16.72,16.74,10800.0,16.8299,16.8399,16.7199,16.7399,10800.0
2007-09-19 11:45:00,16.74,16.79,16.69,16.69,10500.0,16.7399,16.7899,16.6899,16.6899,10500.0
2007-09-19 11:50:00,16.69,16.79,16.69,16.77,10700.0,16.6899,16.7899,16.6899,16.7699,10700.0
2007-09-19 11:55:00,16.77,16.79,16.76,16.79,3000.0,16.7699,16.7899,16.7599,16.7899,3000.0
2007-09-19 12:00:00,16.79,16.8,16.73,16.73,6200.0,16.7899,16.7999,16.7299,16.7299,6200.0
2007-09-19 12:05:00,16.73,16.74,16.66,16.72,15700.0,16.7299,16.7399,16.6599,16.7199,15700.0
2007-09-19 12:10:00,16.73,16.75,16.73,16.73,12900.0,16.7299,16.7499,16.7299,16.7299,12900.0
2007-09-19 12:15:00,16.74,16.74,16.69,16.69,6800.0,16.7399,16.7399,16.6899,16.6899,6800.0
2007-09-19 12:20:00,16.68,16.68,16.61,16.63,3600.0,16.6799,16.6799,16.6099,16.6299,3600.0
2007-09-19 12:25:00,16.61,16.62,16.53,16.57,24500.0,16.6099,16.6199,16.5299,16.5699,24500.0
2007-09-19 12:30:00,16.57,16.61,16.56,16.6,10100.0,16.5699,16.6099,16.5599,16.5999,10100.0
2007-09-19 12:35:00,16.61,16.63,16.61,16.62,12700.0,16.6099,16.6299,16.6099,16.6199,12700.0
2007-09-19 12:40:00,16.62,16.64,16.62,16.63,5000.0,16.6199,16.6399,16.6199,16.6299,5000.0
2007-09-19 12:45:00,16.63,16.64,16.62,16.63,2800.0,16.6299,16.6399,16.6199,16.6299,2800.0
2007-09-19 12:50:00,16.63,16.73,16.62,16.73,7600.0,16.6299,16.7299,16.6199,16.7299,7600.0
2007-09-19 12:55:00,16.73,16.76,16.72,16.75,9800.0,16.7299,16.7599,16.7199,16.7499,9800.0
2007-09-19 13:00:00,16.75,16.76,16.75,16.75,7700.0,16.7499,16.7599,16.7499,16.7499,7700.0
2007-09-19 13:05:00,16.75,16.76,16.74,16.74,8200.0,16.7499,16.7599,16.7399,16.7399,8200.0
2007-09-19 13:10:00,16.74,16.79,16.74,16.77,14800.0,16.7399,16.7899,16.7399,16.7699,14800.0
2007-09-19 13:15:00,16.77,16.77,16.7,16.7,4400.0,16.7699,16.7699,16.6999,16.6999,4400.0
2007-09-19 13:20:00,16.7,16.72,16.66,16.67,4900.0,16.6999,16.7199,16.6599,16.6699,4900.0
2007-09-19 13:25:00,16.66,16.73,16.57,16.57,30400.0,16.6599,16.7299,16.5699,16.5699,30400.0
2007-09-19 13:30:00,16.58,16.69,16.57,16.66,14800.0,16.5799,16.6899,16.5699,16.6599,14800.0
2007-09-19 13:35:00,16.66,16.69,16.66,16.67,7700.0,16.6599,16.6899,16.6599,16.6699,7700.0
2007-09-19 13:40:00,16.66,16.75,16.65,16.75,8000.0,16.6599,16.7499,16.6499,16.7499,8000.0
2007-09-19 13:45:00,16.75,16.75,16.7,16.7,5100.0,16.7499,16.7499,16.6999,16.6999,5100.0
2007-09-19 13:50:00,16.69,16.74,16.69,16.73,5400.0,16.6899,16.7399,16.6899,16.7299,5400.0
2007-09-19 13:55:00,16.73,16.75,16.7,16.71,4600.0,16.7299,16.7499,16.6999,16.7099,4600.0
2007-09-19 14:00:00,16.7,16.72,16.67,16.67,4500.0,16.6999,16.7199,16.6699,16.6699,4500.0
2007-09-19 14:05:00,16.66,16.67,16.6,16.63,6900.0,16.6599,16.6699,16.5999,16.6299,6900.0
2007-09-19 14:10:00,16.61,16.64,16.61,16.63,2700.0,16.6099,16.6399,16.6099,16.6299,2700.0
2007-09-19 14:15:00,16.62,16.65,16.6,16.61,5400.0,16.6199,16.6499,16.5999,16.6099,5400.0
2007-09-19 14:20:00,16.61,16.69,16.61,16.64,7800.0,16.6099,16.6899,16.6099,16.6399,7800.0
2007-09-19 14:25:00,16.63,16.68,16.62,16.68,4600.0,16.6299,16.6799,16.6199,16.6799,4600.0
2007-09-19 14:30:00,16.67,16.68,16.63,16.68,7800.0,16.6699,16.6799,16.6299,16.6799,7800.0
2007-09-19 14:35:00,16.68,16.75,16.67,16.67,38200.0,16.6799,16.7499,16.6699,16.6699,38200.0
2007-09-19 14:40:00,16.66,16.67,16.64,16.66,7000.0,16.6599,16.6699,16.6399,16.6599,7000.0
2007-09-19 14:45:00,16.66,16.69,16.66,16.69,12500.0,16.6599,16.6899,16.6599,16.6899,12500.0
2007-09-19 14:50:00,16.69,16.74,16.68,16.74,8000.0,16.6899,16.7399,16.6799,16.7399,8000.0
2007-09-19 14:55:00,16.74,16.78,16.72,16.78,21300.0,16.7399,16.7799,16.7199,16.7799,21300.0
2007-09-19 15:00:00,16.77,16.79,16.73,16.75,19700.0,16.7699,16.7899,16.7299,16.7499,19700.0
2007-09-19 15:05:00,16.75,16.85,16.73,16.85,23600.0,16.7499,16.8499,16.7299,16.8499,23600.0
2007-09-19 15:10:00,16.84,16.92,16.83,16.88,27200.0,16.8399,16.9199,16.8299,16.8799,27200.0
2007-09-19 15:15:00,16.88,16.91,16.88,16.91,8500.0,16.8799,16.9099,16.8799,16.9099,8500.0
2007-09-19 15:20:00,16.91,16.91,16.87,16.87,8600.0,16.9099,16.9099,16.8699,16.8699,8600.0
2007-09-19 15:25:00,16.87,16.95,16.87,16.95,16800.0,16.8699,16.9499,16.8699,16.9499,16800.0
2007-09-19 15:30:00,16.94,17.0,16.92,16.98,23200.0,16.9399,16.9999,16.9199,16.9799,23200.0
2007-09-19 15:35:00,16.97,16.97,16.89,16.92,26200.0,16.9699,16.9699,16.8899,16.9199,26200.0
2007-09-19 15:40:00,16.92,16.95,16.89,16.9,28100.0,16.9199,16.9499,16.8899,16.8999,28100.0
2007-09-19 15:45:00,16.9,16.94,16.89,16.93,25500.0,16.8999,16.9399,16.8899,16.9299,25500.0
2007-09-19 15:50:00,16.92,16.93,16.87,16.9,38100.0,16.9199,16.9299,16.8699,16.8999,38100.0
2007-09-19 15:55:00,16.91,16.96,16.86,16.95,39600.0,16.9099,16.9599,16.8599,16.9499,39600.0
2007-09-20 09:30:00,17.12,17.26,17.06,17.14,20500.0,17.1199,17.2599,17.0599,17.1399,20500.0
2007-09-20 09:35:00,17.14,17.2,17.14,17.17,6100.0,17.1399,17.1999,17.1399,17.1699,6100.0
2007-09-20 09:40:00,17.19,17.2,17.05,17.05,15000.0,17.1899,17.1999,17.0499,17.0499,15000.0
2007-09-20 09:45:00,17.05,17.08,17.02,17.06,7100.0,17.0499,17.0799,17.0199,17.0599,7100.0
2007-09-20 09:50:00,17.06,17.09,17.04,17.04,10100.0,17.0599,17.0899,17.0399,17.0399,10100.0
2007-09-20 09:55:00,17.04,17.06,17.0,17.0,14800.0,17.0399,17.0599,16.9999,16.9999,14800.0
2007-09-20 10:00:00,17.0,17.03,16.96,17.03,9200.0,16.9999,17.0299,16.9599,17.0299,9200.0
2007-09-20 10:05:00,17.05,17.1,17.01,17.06,13800.0,17.0499,17.0999,17.0099,17.0599,13800.0
2007-09-20 10:10:00,17.04,17.05,17.02,17.02,2000.0,17.0399,17.0499,17.0199,17.0199,2000.0
2007-09-20 10:15:00,17.02,17.03,16.98,16.98,2900.0,17.0199,17.0299,16.9799,16.9799,2900.0
2007-09-20 10:20:00,17.0,17.05,17.0,17.05,7400.0,16.9999,17.0499,16.9999,17.0499,7400.0
2007-09-20 10:25:00,17.03,17.06,17.03,17.03,6400.0,17.0299,17.0599,17.0299,17.0299,6400.0
2007-09-20 10:30:00,17.0,17.03,16.94,16.94,17700.0,16.9999,17.0299,16.9399,16.9399,17700.0
2007-09-20 10:35:00,16.96,16.99,16.95,16.97,10400.0,16.9599,16.9899,16.9499,16.9699,10400.0
2007-09-20 10:40:00,16.98,17.06,16.95,17.05,10100.0,16.9799,17.0599,16.9499,17.0499,10100.0
2007-09-20 10:45:00,17.05,17.12,17.02,17.09,13600.0,17.0499,17.1199,17.0199,17.0899,13600.0
2007-09-20 10:50:00,17.06,17.07,17.06,17.07,2900.0,17.0599,17.0699,17.0599,17.0699,2900.0
2007-09-20 10:55:00,17.06,17.08,17.06,17.06,5200.0,17.0599,17.0799,17.0599,17.0599,5200.0
2007-09-20 11:00:00,17.05,17.06,17.02,17.02,4500.0,17.0499,17.0599,17.0199,17.0199,4500.0
2007-09-20 11:05:00,17.0,17.03,16.98,17.0,6500.0,16.9999,17.0299,16.9799,16.9999,6500.0
2007-09-20 11:10:00,17.0,17.07,16.98,17.02,11400.0,16.9999,17.0699,16.9799,17.0199,11400.0
2007-09-20 11:15:00,17.02,17.11,17.02,17.08,8900.0,17.0199,17.1099,17.0199,17.0799,8900.0
2007-09-20 11:20:00,17.09,17.1,17.03,17.1,5500.0,17.0899,17.0999,17.0299,17.0999,5500.0
2007-09-20 11:25:00,17.1,17.13,17.07,17.12,8300.0,17.0999,17.1299,17.0699,17.1199,8300.0
2007-09-20 11:30:00,17.13,17.13,17.07,17.1,8000.0,17.1299,17.1299,17.0699,17.0999,8000.0
2007-09-20 11:35:00,17.08,17.09,17.04,17.09,5800.0,17.0799,17.0899,17.0399,17.0899,5800.0
2007-09-20 11:40:00,17.09,17.1,17.04,17.07,4800.0,17.0899,17.0999,17.0399,17.0699,4800.0
2007-09-20 11:45:00,17.08,17.1,17.06,17.09,5100.0,17.0799,17.0999,17.0599,17.0899,5100.0
2007-09-20 11:50:00,17.09,17.1,17.07,17.07,5800.0,17.0899,17.0999,17.0699,17.0699,5800.0
2007-09-20 11:55:00,17.08,17.1,17.08,17.1,5500.0,17.0799,17.0999,17.0799,17.0999,5500.0
2007-09-20 12:00:00,17.12,17.15,17.12,17.14,7500.0,17.1199,17.1499,17.1199,17.1399,7500.0
2007-09-20 12:05:00,17.1,17.13,17.08,17.13,3500.0,17.0999,17.1299,17.0799,17.1299,3500.0
2007-09-20 12:10:00,17.1,17.12,17.08,17.1,6400.0,17.0999,17.1199,17.0799,17.0999,6400.0
2007-09-20 12:15:00,17.09,17.1,17.03,17.1,10600.0,17.0899,17.0999,17.0299,17.0999,10600.0
2007-09-20 12:20:00,17.09,17.09,17.01,17.04,14200.0,17.0899,17.0899,17.0099,17.0399,14200.0
2007-09-20 12:25:00,17.03,17.04,16.97,17.02,12400.0,17.0299,17.0399,16.9699,17.0199,12400.0
2007-09-20 12:30:00,17.02,17.02,16.98,16.98,4000.0,17.0199,17.0199,16.9799,16.9799,4000.0
2007-09-20 12:35:00,16.96,17.0,16.96,17.0,4400.0,16.9599,16.9999,16.9599,16.9999,4400.0
2007-09-20 12:40:00,16.98,17.0,16.96,16.97,6700.0,16.9799,16.9999,16.9599,16.9699,6700.0
2007-09-20 12:45:00,16.96,17.0,16.96,16.99,5300.0,16.9599,16.9999,16.9599,16.9899,5300.0
2007-09-20 12:50:00,16.99,16.99,16.96,16.97,5500.0,16.9899,16.9899,16.9599,16.9699,5500.0
2007-09-20 12:55:00,16.98,17.0,16.95,17.0,5700.0,16.9799,16.9999,16.9499,16.9999,5700.0
2007-09-20 13:00:00,16.98,17.03,16.98,17.01,4000.0,16.9799,17.0299,16.9799,17.0099,4000.0
2007-09-20 13:05:00,17.03,17.03,16.95,16.95,3400.0,17.0299,17.0299,16.9499,16.9499,3400.0
2007-09-20 13:10:00,16.95,16.97,16.93,16.93,3900.0,16.9499,16.9699,16.9299,16.9299,3900.0
2007-09-20 13:15:00,16.95,16.97,16.94,16.97,5800.0,16.9499,16.9699,16.9399,16.9699,5800.0
2007-09-20 13:20:00,16.95,16.97,16.94,16.94,8600.0,16.9499,16.9699,16.9399,16.9399,8600.0
2007-09-20 13:25:00,16.93,16.94,16.9,16.92,6200.0,16.9299,16.9399,16.8999,16.9199,6200.0
2007-09-20 13:30:00,16.93,16.97,16.93,16.94,3700.0,16.9299,16.9699,16.9299,16.9399,3700.0
2007-09-20 13:35:00,16.95,16.99,16.92,16.99,5900.0,16.9499,16.9899,16.9199,16.9899,5900.0
2007-09-20 13:40:00,16.97,17.03,16.97,17.01,9900.0,16.9699,17.0299,16.9699,17.0099,9900.0
2007-09-20 13:45:00,17.05,17.08,17.02,17.04,4300.0,17.0499,17.0799,17.0199,17.0399,4300.0
2007-09-20 13:50:00,17.03,17.06,17.02,17.06,5500.0,17.0299,17.0599,17.0199,17.0599,5500.0
2007-09-20 13:55:00,17.07,17.08,17.03,17.07,3300.0,17.0699,17.0799,17.0299,17.0699,3300.0
2007-09-20 14:00:00,17.06,17.06,16.99,16.99,6400.0,17.0599,17.0599,16.9899,16.9899,6400.0
2007-09-20 14:05:00,16.97,16.98,16.9,16.91,7100.0,16.9699,16.9799,16.8999,16.9099,7100.0
2007-09-20 14:10:00,16.91,16.97,16.91,16.96,12000.0,16.9099,16.9699,16.9099,16.9599,12000.0
2007-09-20 14:15:00,16.97,17.01,16.97,17.0,3500.0,16.9699,17.0099,16.9699,16.9999,3500.0
2007-09-20 14:20:00,16.99,17.01,16.97,17.01,4900.0,16.9899,17.0099,16.9699,17.0099,4900.0
2007-09-20 14:25:00,16.98,17.0,16.95,16.97,5200.0,16.9799,16.9999,16.9499,16.9699,5200.0
2007-09-20 14:30:00,16.98,16.99,16.97,16.99,6200.0,16.9799,16.9899,16.9699,16.9899,6200.0
2007-09-20 14:35:00,16.98,16.99,16.93,16.97,12200.0,16.9799,16.9899,16.9299,16.9699,12200.0
2007-09-20 14:40:00,16.97,16.98,16.93,16.97,3900.0,16.9699,16.9799,16.9299,16.9699,3900.0
2007-09-20 14:45:00,16.94,16.98,16.91,16.92,13600.0,16.9399,16.9799,16.9099,16.9199,13600.0
2007-09-20 14:50:00,16.92,16.97,16.92,16.97,3900.0,16.9199,16.9699,16.9199,16.9699,3900.0
2007-09-20 14:55:00,16.96,16.98,16.95,16.96,3400.0,16.9599,16.9799,16.9499,16.9599,3400.0
2007-09-20 15:00:00,16.96,16.97,16.92,16.94,3900.0,16.9599,16.9699,16.9199,16.9399,3900.0
2007-09-20 15:05:00,16.94,16.94,16.9,16.9,3500.0,16.9399,16.9399,16.8999,16.8999,3500.0
2007-09-20 15:10:00,16.9,16.99,16.9,16.99,3800.0,16.8999,16.9899,16.8999,16.9899,3800.0
2007-09-20 15:15:00,16.97,17.0,16.96,16.99,5000.0,16.9699,16.9999,16.9599,16.9899,5000.0
2007-09-20 15:20:00,16.99,17.06,16.98,17.02,26100.0,16.9899,17.0599,16.9799,17.0199,26100.0
2007-09-20 15:25:00,17.03,17.1,17.02,17.05,47800.0,17.0299,17.0999,17.0199,17.0499,47800.0
2007-09-20 15:30:00,17.08,17.08,17.01,17.05,10000.0,17.0799,17.0799,17.0099,17.0499,10000.0
2007-09-20 15:35:00,17.06,17.07,17.03,17.07,6700.0,17.0599,17.0699,17.0299,17.0699,6700.0
2007-09-20 15:40:00,17.07,17.1,17.05,17.08,9200.0,17.0699,17.0999,17.0499,17.0799,9200.0
2007-09-20 15:45:00,17.09,17.13,17.07,17.12,41800.0,17.0899,17.1299,17.0699,17.1199,41800.0
2007-09-20 15:50:00,17.12,17.13,16.96,16.96,23400.0,17.1199,17.1299,16.9599,16.9599,23400.0
2007-09-20 15:55:00,16.97,17.05,16.92,17.05,65200.0,16.9699,17.0499,16.9199,17.0499,65200.0
2007-09-21 09:30:00,17.35,17.44,17.1,17.43,219400.0,17.3499,17.4399,17.0999,17.4299,219400.0
2007-09-21 09:35:00,17.39,17.54,17.39,17.44,47200.0,17.3899,17.5399,17.3899,17.4399,47200.0
2007-09-21 09:40:00,17.44,17.46,17.41,17.43,35900.0,17.4399,17.4599,17.4099,17.4299,35900.0
2007-09-21 09:45:00,17.42,17.45,17.41,17.43,14900.0,17.4199,17.4499,17.4099,17.4299,14900.0
2007-09-21 09:50:00,17.42,17.43,17.3,17.42,15000.0,17.4199,17.4299,17.2999,17.4199,15000.0
2007-09-21 09:55:00,17.4,17.45,17.33,17.34,11200.0,17.3999,17.4499,17.3299,17.3399,11200.0
2007-09-21 10:00:00,17.33,17.35,17.23,17.3,79800.0,17.3299,17.3499,17.2299,17.2999,79800.0
2007-09-21 10:05:00,17.28,17.31,17.27,17.29,4900.0,17.2799,17.3099,17.2699,17.2899,4900.0
2007-09-21 10:10:00,17.29,17.37,17.26,17.28,10700.0,17.2899,17.3699,17.2599,17.2799,10700.0
2007-09-21 10:15:00,17.27,17.32,17.26,17.26,14700.0,17.2699,17.3199,17.2599,17.2599,14700.0
2007-09-21 10:20:00,17.26,17.26,17.1,17.15,20000.0,17.2599,17.2599,17.0999,17.1499,20000.0
2007-09-21 10:25:00,17.12,17.18,17.1,17.18,18500.0,17.1199,17.1799,17.0999,17.1799,18500.0
2007-09-21 10:30:00,17.15,17.15,17.12,17.14,5600.0,17.1499,17.1499,17.1199,17.1399,5600.0
2007-09-21 10:35:00,17.13,17.2,17.12,17.13,14000.0,17.1299,17.1999,17.1199,17.1299,14000.0
2007-09-21 10:40:00,17.14,17.14,17.09,17.1,70000.0,17.1399,17.1399,17.0899,17.0999,70000.0
2007-09-21 10:45:00,17.1,17.12,17.06,17.12,11700.0,17.0999,17.1199,17.0599,17.1199,11700.0
2007-09-21 10:50:00,17.09,17.16,17.06,17.15,11200.0,17.0899,17.1599,17.0599,17.1499,11200.0
2007-09-21 10:55:00,17.17,17.19,17.11,17.17,12000.0,17.1699,17.1899,17.1099,17.1699,12000.0
2007-09-21 11:00:00,17.17,17.17,17.15,17.16,3100.0,17.1699,17.1699,17.1499,17.1599,3100.0
2007-09-21 11:05:00,17.17,17.19,17.14,17.15,7000.0,17.1699,17.1899,17.1399,17.1499,7000.0
2007-09-21 11:10:00,17.17,17.18,17.17,17.18,3300.0,17.1699,17.1799,17.1699,17.1799,3300.0
2007-09-21 11:15:00,17.18,17.23,17.17,17.18,17700.0,17.1799,17.2299,17.1699,17.1799,17700.0
2007-09-21 11:20:00,17.18,17.23,17.18,17.2,23200.0,17.1799,17.2299,17.1799,17.1999,23200.0
2007-09-21 11:25:00,17.21,17.25,17.19,17.23,20100.0,17.2099,17.2499,17.1899,17.2299,20100.0
2007-09-21 11:30:00,17.23,17.24,17.12,17.16,4200.0,17.2299,17.2399,17.1199,17.1599,4200.0
2007-09-21 11:35:00,17.14,17.2,17.11,17.17,11100.0,17.1399,17.1999,17.1099,17.1699,11100.0
2007-09-21 11:40:00,17.18,17.28,17.17,17.23,11700.0,17.1799,17.2799,17.1699,17.2299,11700.0
2007-09-21 11:45:00,17.23,17.3,17.23,17.27,8200.0,17.2299,17.2999,17.2299,17.2699,8200.0
2007-09-21 11:50:00,17.28,17.32,17.27,17.32,4300.0,17.2799,17.3199,17.2699,17.3199,4300.0
2007-09-21 11:55:00,17.3,17.4,17.29,17.36,12000.0,17.2999,17.3999,17.2899,17.3599,12000.0
2007-09-21 12:00:00,17.36,17.37,17.31,17.32,8400.0,17.3599,17.3699,17.3099,17.3199,8400.0
2007-09-21 12:05:00,17.32,17.37,17.32,17.37,5800.0,17.3199,17.3699,17.3199,17.3699,5800.0
2007-09-21 12:10:00,17.37,17.43,17.34,17.43,14300.0,17.3699,17.4299,17.3399,17.4299,14300.0
2007-09-21 12:15:00,17.42,17.45,17.41,17.43,8800.0,17.4199,17.4499,17.4099,17.4299,8800.0
2007-09-21 12:20:00,17.44,17.49,17.43,17.44,13500.0,17.4399,17.4899,17.4299,17.4399,13500.0
2007-09-21 12:25:00,17.44,17.47,17.43,17.43,7600.0,17.4399,17.4699,17.4299,17.4299,7600.0
2007-09-21 12:30:00,17.46,17.52,17.45,17.51,21600.0,17.4599,17.5199,17.4499,17.5099,21600.0
2007-09-21 12:35:00,17.49,17.52,17.48,17.5,4200.0,17.4899,17.5199,17.4799,17.4999,4200.0
2007-09-21 12:40:00,17.5,17.51,17.49,17.5,4200.0,17.4999,17.5099,17.4899,17.4999,4200.0
2007-09-21 12:45:00,17.5,17.52,17.45,17.48,6800.0,17.4999,17.5199,17.4499,17.4799,6800.0
2007-09-21 12:50:00,17.47,17.5,17.43,17.47,9400.0,17.4699,17.4999,17.4299,17.4699,9400.0
2007-09-21 12:55:00,17.46,17.49,17.45,17.49,4600.0,17.4599,17.4899,17.4499,17.4899,4600.0
2007-09-21 13:00:00,17.48,17.54,17.47,17.53,11100.0,17.4799,17.5399,17.4699,17.5299,11100.0
2007-09-21 13:05:00,17.54,17.54,17.5,17.53,8200.0,17.5399,17.5399,17.4999,17.5299,8200.0
2007-09-21 13:10:00,17.52,17.54,17.51,17.52,2900.0,17.5199,17.5399,17.5099,17.5199,2900.0
2007-09-21 13:15:00,17.52,17.55,17.5,17.55,18400.0,17.5199,17.5499,17.4999,17.5499,18400.0
2007-09-21 13:20:00,17.52,17.55,17.52,17.55,5000.0,17.5199,17.5499,17.5199,17.5499,5000.0
2007-09-21 13:25:00,17.55,17.55,17.52,17.55,3800.0,17.5499,17.5499,17.5199,17.5499,3800.0
2007-09-21 13:30:00,17.55,17.55,17.52,17.55,21300.0,17.5499,17.5499,17.5199,17.5499,21300.0
2007-09-21 13:35:00,17.55,17.59,17.55,17.57,53300.0,17.5499,17.5899,17.5499,17.5699,53300.0
2007-09-21 13:40:00,17.57,17.57,17.51,17.54,44800.0,17.5699,17.5699,17.5099,17.5399,44800.0
2007-09-21 13:45:00,17.53,17.54,17.51,17.53,8600.0,17.5299,17.5399,17.5099,17.5299,8600.0
2007-09-21 13:50:00,17.53,17.54,17.51,17.53,4000.0,17.5299,17.5399,17.5099,17.5299,4000.0
2007-09-21 13:55:00,17.53,17.55,17.5,17.53,10700.0,17.5299,17.5499,17.4999,17.5299,10700.0
2007-09-21 14:00:00,17.5,17.51,17.44,17.48,6100.0,17.4999,17.5099,17.4399,17.4799,6100.0
2007-09-21 14:05:00,17.48,17.56,17.48,17.52,11100.0,17.4799,17.5599,17.4799,17.5199,11100.0
2007-09-21 14:10:00,17.49,17.57,17.49,17.57,16600.0,17.4899,17.5699,17.4899,17.5699,16600.0
2007-09-21 14:15:00,17.56,17.57,17.53,17.55,11000.0,17.5599,17.5699,17.5299,17.5499,11000.0
2007-09-21 14:20:00,17.55,17.56,17.52,17.55,8500.0,17.5499,17.5599,17.5199,17.5499,8500.0
2007-09-21 14:25:00,17.54,17.56,17.51,17.54,14900.0,17.5399,17.5599,17.5099,17.5399,14900.0
2007-09-21 14:30:00,17.53,17.61,17.53,17.6,130300.0,17.5299,17.6099,17.5299,17.5999,130300.0
2007-09-21 14:35:00,17.6,17.6,17.57,17.58,6300.0,17.5999,17.5999,17.5699,17.5799,6300.0
2007-09-21 14:40:00,17.56,17.64,17.55,17.64,22800.0,17.5599,17.6399,17.5499,17.6399,22800.0
2007-09-21 14:45:00,17.63,17.67,17.58,17.67,34300.0,17.6299,17.6699,17.5799,17.6699,34300.0
2007-09-21 14:50:00,17.67,17.72,17.65,17.7,26500.0,17.6699,17.7199,17.6499,17.6999,26500.0
2007-09-21 14:55:00,17.69,17.79,17.69,17.72,63300.0,17.6899,17.7899,17.6899,17.7199,63300.0
2007-09-21 15:00:00,17.72,17.74,17.63,17.69,109500.0,17.7199,17.7399,17.6299,17.6899,109500.0
2007-09-21 15:05:00,17.69,17.73,17.65,17.71,12600.0,17.6899,17.7299,17.6499,17.7099,12600.0
2007-09-21 15:10:00,17.69,17.75,17.69,17.73,24800.0,17.6899,17.7499,17.6899,17.7299,24800.0
2007-09-21 15:15:00,17.71,17.75,17.7,17.75,27700.0,17.7099,17.7499,17.6999,17.7499,27700.0
2007-09-21 15:20:00,17.73,17.75,17.66,17.71,24700.0,17.7299,17.7499,17.6599,17.7099,24700.0
2007-09-21 15:25:00,17.74,17.74,17.68,17.71,17600.0,17.7399,17.7399,17.6799,17.7099,17600.0
2007-09-21 15:30:00,17.7,17.73,17.62,17.62,24400.0,17.6999,17.7299,17.6199,17.6199,24400.0
2007-09-21 15:35:00,17.63,17.68,17.58,17.62,36200.0,17.6299,17.6799,17.5799,17.6199,36200.0
2007-09-21 15:40:00,17.63,17.69,17.63,17.64,25000.0,17.6299,17.6899,17.6299,17.6399,25000.0
2007-09-21 15:45:00,17.65,17.65,17.56,17.58,37200.0,17.6499,17.6499,17.5599,17.5799,37200.0
2007-09-21 15:50:00,17.59,17.65,17.53,17.6,43700.0,17.5899,17.6499,17.5299,17.5999,43700.0
2007-09-21 15:55:00,17.59,17.6,17.49,17.5,82900.0,17.5899,17.5999,17.4899,17.4999,82900.0
2007-09-24 09:30:00,17.5,17.5,17.32,17.39,18900.0,17.4999,17.4999,17.3199,17.3899,18900.0
2007-09-24 09:35:00,17.35,17.38,17.34,17.36,3100.0,17.3499,17.3799,17.3399,17.3599,3100.0
2007-09-24 09:40:00,17.37,17.38,17.33,17.35,10500.0,17.3699,17.3799,17.3299,17.3499,10500.0
2007-09-24 09:45:00,17.35,17.38,17.28,17.38,16300.0,17.3499,17.3799,17.2799,17.3799,16300.0
2007-09-24 09:50:00,17.38,17.4,17.27,17.32,43500.0,17.3799,17.3999,17.2699,17.3199,43500.0
2007-09-24 09:55:00,17.33,17.38,17.3,17.38,31500.0,17.3299,17.3799,17.2999,17.3799,31500.0
2007-09-24 10:00:00,17.36,17.38,17.3,17.32,15400.0,17.3599,17.3799,17.2999,17.3199,15400.0
2007-09-24 10:05:00,17.3,17.34,17.26,17.29,11800.0,17.2999,17.3399,17.2599,17.2899,11800.0
2007-09-24 10:10:00,17.29,17.29,17.27,17.28,11100.0,17.2899,17.2899,17.2699,17.2799,11100.0
2007-09-24 10:15:00,17.27,17.37,17.27,17.37,7300.0,17.2699,17.3699,17.2699,17.3699,7300.0
2007-09-24 10:20:00,17.37,17.42,17.36,17.41,6500.0,17.3699,17.4199,17.3599,17.4099,6500.0
2007-09-24 10:25:00,17.42,17.45,17.42,17.44,10000.0,17.4199,17.4499,17.4199,17.4399,10000.0
2007-09-24 10:30:00,17.43,17.44,17.39,17.43,25000.0,17.4299,17.4399,17.3899,17.4299,25000.0
2007-09-24 10:35:00,17.41,17.45,17.38,17.38,12600.0,17.4099,17.4499,17.3799,17.3799,12600.0
2007-09-24 10:40:00,17.38,17.38,17.27,17.27,11300.0,17.3799,17.3799,17.2699,17.2699,11300.0
2007-09-24 10:45:00,17.26,17.26,17.2,17.2,18700.0,17.2599,17.2599,17.1999,17.1999,18700.0
2007-09-24 10:50:00,17.21,17.23,17.18,17.19,7400.0,17.2099,17.2299,17.1799,17.1899,7400.0
2007-09-24 10:55:00,17.19,17.23,17.18,17.2,4600.0,17.1899,17.2299,17.1799,17.1999,4600.0
2007-09-24 11:00:00,17.2,17.2,17.09,17.09,12500.0,17.1999,17.1999,17.0899,17.0899,12500.0
2007-09-24 11:05:00,17.11,17.12,17.09,17.12,10700.0,17.1099,17.1199,17.0899,17.1199,10700.0
2007-09-24 11:10:00,17.12,17.17,17.12,17.13,9900.0,17.1199,17.1699,17.1199,17.1299,9900.0
2007-09-24 11:15:00,17.13,17.13,17.12,17.12,5200.0,17.1299,17.1299,17.1199,17.1199,5200.0
2007-09-24 11:20:00,17.13,17.16,17.12,17.12,14300.0,17.1299,17.1599,17.1199,17.1199,14300.0
2007-09-24 11:25:00,17.12,17.13,17.12,17.12,5500.0,17.1199,17.1299,17.1199,17.1199,5500.0
2007-09-24 11:30:00,17.12,17.13,17.08,17.1,10500.0,17.1199,17.1299,17.0799,17.0999,10500.0
2007-09-24 11:35:00,17.08,17.08,17.06,17.06,3500.0,17.0799,17.0799,17.0599,17.0599,3500.0
2007-09-24 11:40:00,17.07,17.07,17.0,17.02,23500.0,17.0699,17.0699,16.9999,17.0199,23500.0
2007-09-24 11:45:00,17.02,17.05,16.93,16.94,18400.0,17.0199,17.0499,16.9299,16.9399,18400.0
2007-09-24 11:50:00,16.94,17.04,16.94,16.98,16600.0,16.9399,17.0399,16.9399,16.9799,16600.0
2007-09-24 11:55:00,16.98,16.98,16.91,16.95,17900.0,16.9799,16.9799,16.9099,16.9499,17900.0
2007-09-24 12:00:00,16.94,16.98,16.94,16.98,55100.0,16.9399,16.9799,16.9399,16.9799,55100.0
2007-09-24 12:05:00,16.97,17.01,16.93,16.98,9900.0,16.9699,17.0099,16.9299,16.9799,9900.0
2007-09-24 12:10:00,16.98,17.02,16.95,16.98,73000.0,16.9799,17.0199,16.9499,16.9799,73000.0
2007-09-24 12:15:00,16.98,16.99,16.97,16.97,7200.0,16.9799,16.9899,16.9699,16.9699,7200.0
2007-09-24 12:20:00,16.98,16.98,16.97,16.97,6400.0,16.9799,16.9799,16.9699,16.9699,6400.0
2007-09-24 12:25:00,16.97,16.98,16.92,16.92,26200.0,16.9699,16.9799,16.9199,16.9199,26200.0
2007-09-24 12:30:00,16.94,17.03,16.93,17.0,26100.0,16.9399,17.0299,16.9299,16.9999,26100.0
2007-09-24 12:35:00,17.0,17.11,17.0,17.1,19400.0,16.9999,17.1099,16.9999,17.0999,19400.0
2007-09-24 12:40:00,17.09,17.1,17.07,17.1,15500.0,17.0899,17.0999,17.0699,17.0999,15500.0
2007-09-24 12:45:00,17.1,17.1,16.98,17.0,57700.0,17.0999,17.0999,16.9799,16.9999,57700.0
2007-09-24 12:50:00,17.0,17.12,16.99,17.02,31700.0,16.9999,17.1199,16.9899,17.0199,31700.0
2007-09-24 12:55:00,17.03,17.15,17.03,17.15,19400.0,17.0299,17.1499,17.0299,17.1499,19400.0
2007-09-24 13:00:00,17.14,17.15,17.1,17.14,11300.0,17.1399,17.1499,17.0999,17.1399,11300.0
2007-09-24 13:05:00,17.15,17.15,17.14,17.15,11300.0,17.1499,17.1499,17.1399,17.1499,11300.0
2007-09-24 13:10:00,17.14,17.14,17.09,17.11,14500.0,17.1399,17.1399,17.0899,17.1099,14500.0
2007-09-24 13:15:00,17.11,17.13,17.09,17.13,10900.0,17.1099,17.1299,17.0899,17.1299,10900.0
2007-09-24 13:20:00,17.11,17.14,17.09,17.09,32100.0,17.1099,17.1399,17.0899,17.0899,32100.0
2007-09-24 13:25:00,17.09,17.1,17.08,17.09,7000.0,17.0899,17.0999,17.0799,17.0899,7000.0
2007-09-24 13:30:00,17.1,17.11,17.05,17.09,59300.0,17.0999,17.1099,17.0499,17.0899,59300.0
2007-09-24 13:35:00,17.1,17.12,17.09,17.09,10400.0,17.0999,17.1199,17.0899,17.0899,10400.0
2007-09-24 13:40:00,17.09,17.09,17.05,17.05,8000.0,17.0899,17.0899,17.0499,17.0499,8000.0
2007-09-24 13:45:00,17.05,17.06,17.0,17.0,13000.0,17.0499,17.0599,16.9999,16.9999,13000.0
2007-09-24 13:50:00,17.0,17.03,16.99,16.99,35000.0,16.9999,17.0299,16.9899,16.9899,35000.0
2007-09-24 13:55:00,17.0,17.03,16.99,17.02,7300.0,16.9999,17.0299,16.9899,17.0199,7300.0
2007-09-24 14:00:00,17.03,17.07,17.02,17.07,8600.0,17.0299,17.0699,17.0199,17.0699,8600.0
2007-09-24 14:05:00,17.07,17.07,17.04,17.05,15900.0,17.0699,17.0699,17.0399,17.0499,15900.0
2007-09-24 14:10:00,17.06,17.08,17.06,17.07,9700.0,17.0599,17.0799,17.0599,17.0699,9700.0
2007-09-24 14:15:00,17.06,17.08,17.05,17.08,13700.0,17.0599,17.0799,17.0499,17.0799,13700.0
2007-09-24 14:20:00,17.07,17.13,17.07,17.12,15400.0,17.0699,17.1299,17.0699,17.1199,15400.0
2007-09-24 14:25:00,17.12,17.14,17.11,17.14,15600.0,17.1199,17.1399,17.1099,17.1399,15600.0
2007-09-24 14:30:00,17.13,17.15,17.12,17.13,13300.0,17.1299,17.1499,17.1199,17.1299,13300.0
2007-09-24 14:35:00,17.12,17.12,17.09,17.09,25900.0,17.1199,17.1199,17.0899,17.0899,25900.0
2007-09-24 14:40:00,17.08,17.09,17.08,17.09,3600.0,17.0799,17.0899,17.0799,17.0899,3600.0
2007-09-24 14:45:00,17.09,17.1,17.02,17.02,20000.0,17.0899,17.0999,17.0199,17.0199,20000.0
2007-09-24 14:50:00,17.02,17.07,17.02,17.06,12900.0,17.0199,17.0699,17.0199,17.0599,12900.0
2007-09-24 14:55:00,17.06,17.06,16.99,17.0,20600.0,17.0599,17.0599,16.9899,16.9999,20600.0
2007-09-24 15:00:00,17.0,17.0,16.98,16.99,9400.0,16.9999,16.9999,16.9799,16.9899,9400.0
2007-09-24 15:05:00,17.0,17.0,16.98,16.98,9100.0,16.9999,16.9999,16.9799,16.9799,9100.0
2007-09-24 15:10:00,16.99,17.01,16.98,16.99,20000.0,16.9899,17.0099,16.9799,16.9899,20000.0
2007-09-24 15:15:00,16.99,16.99,16.91,16.97,44400.0,16.9899,16.9899,16.9099,16.9699,44400.0
2007-09-24 15:20:00,16.97,17.01,16.96,17.01,24200.0,16.9699,17.0099,16.9599,17.0099,24200.0
2007-09-24 15:25:00,17.01,17.02,16.96,16.99,20700.0,17.0099,17.0199,16.9599,16.9899,20700.0
2007-09-24 15:30:00,17.0,17.01,16.96,17.0,33600.0,16.9999,17.0099,16.9599,16.9999,33600.0
2007-09-24 15:35:00,17.01,17.05,16.98,17.03,32500.0,17.0099,17.0499,16.9799,17.0299,32500.0
2007-09-24 15:40:00,17.03,17.03,16.96,16.97,16200.0,17.0299,17.0299,16.9599,16.9699,16200.0
2007-09-24 15:45:00,16.97,17.02,16.9,17.01,42800.0,16.9699,17.0199,16.8999,17.0099,42800.0
2007-09-24 15:50:00,17.01,17.12,16.99,17.1,50100.0,17.0099,17.1199,16.9899,17.0999,50100.0
2007-09-24 15:55:00,17.1,17.1,17.0,17.03,30600.0,17.0999,17.0999,16.9999,17.0299,30600.0
2007-09-25 09:30:00,16.93,17.08,16.81,17.0,17100.0,16.9299,17.0799,16.8099,16.9999,17100.0
2007-09-25 09:35:00,17.09,17.24,17.01,17.16,39300.0,17.0899,17.2399,17.0099,17.1599,39300.0
2007-09-25 09:40:00,17.2,17.24,17.04,17.11,144100.0,17.1999,17.2399,17.0399,17.1099,144100.0
2007-09-25 09:45:00,17.09,17.13,17.02,17.11,16400.0,17.0899,17.1299,17.0199,17.1099,16400.0
2007-09-25 09:50:00,17.1,17.16,17.09,17.16,15700.0,17.0999,17.1599,17.0899,17.1599,15700.0
2007-09-25 09:55:00,17.14,17.15,16.95,16.96,12900.0,17.1399,17.1499,16.9499,16.9599,12900.0
2007-09-25 10:00:00,16.98,17.07,16.96,17.0,11300.0,16.9799,17.0699,16.9599,16.9999,11300.0
2007-09-25 10:05:00,16.99,17.07,16.98,17.07,3100.0,16.9899,17.0699,16.9799,17.0699,3100.0
2007-09-25 10:10:00,17.07,17.11,17.04,17.11,4500.0,17.0699,17.1099,17.0399,17.1099,4500.0
2007-09-25 10:15:00,17.1,17.14,17.09,17.11,10900.0,17.0999,17.1399,17.0899,17.1099,10900.0
2007-09-25 10:20:00,17.1,17.11,17.08,17.08,2200.0,17.0999,17.1099,17.0799,17.0799,2200.0
2007-09-25 10:25:00,17.08,17.08,17.04,17.05,2000.0,17.0799,17.0799,17.0399,17.0499,2000.0
2007-09-25 10:30:00,17.05,17.06,17.03,17.03,5900.0,17.0499,17.0599,17.0299,17.0299,5900.0
2007-09-25 10:35:00,17.02,17.11,17.02,17.1,6700.0,17.0199,17.1099,17.0199,17.0999,6700.0
2007-09-25 10:40:00,17.09,17.11,17.09,17.1,2900.0,17.0899,17.1099,17.0899,17.0999,2900.0
2007-09-25 10:45:00,17.1,17.1,17.06,17.08,2800.0,17.0999,17.0999,17.0599,17.0799,2800.0
2007-09-25 10:50:00,17.08,17.09,17.08,17.08,1100.0,17.0799,17.0899,17.0799,17.0799,1100.0
2007-09-25 10:55:00,17.08,17.09,17.07,17.09,2000.0,17.0799,17.0899,17.0699,17.0899,2000.0
2007-09-25 11:00:00,17.09,17.09,16.98,16.98,4100.0,17.0899,17.0899,16.9799,16.9799,4100.0
2007-09-25 11:05:00,16.99,17.0,16.95,16.97,9800.0,16.9899,16.9999,16.9499,16.9699,9800.0
2007-09-25 11:10:00,16.97,17.03,16.97,17.02,4500.0,16.9699,17.0299,16.9699,17.0199,4500.0
2007-09-25 11:15:00,17.04,17.06,17.02,17.05,31900.0,17.0399,17.0599,17.0199,17.0499,31900.0
2007-09-25 11:20:00,17.05,17.07,17.0,17.0,2000.0,17.0499,17.0699,16.9999,16.9999,2000.0
2007-09-25 11:25:00,17.02,17.03,17.0,17.02,2600.0,17.0199,17.0299,16.9999,17.0199,2600.0
2007-09-25 11:30:00,17.0,17.08,17.0,17.08,8300.0,16.9999,17.0799,16.9999,17.0799,8300.0
2007-09-25 11:35:00,17.08,17.1,17.08,17.08,1500.0,17.0799,17.0999,17.0799,17.0799,1500.0
2007-09-25 11:40:00,17.09,17.1,17.09,17.09,14500.0,17.0899,17.0999,17.0899,17.0899,14500.0
2007-09-25 11:45:00,17.09,17.1,17.09,17.1,4300.0,17.0899,17.0999,17.0899,17.0999,4300.0
2007-09-25 11:50:00,17.1,17.15,17.1,17.14,12100.0,17.0999,17.1499,17.0999,17.1399,12100.0
2007-09-25 11:55:00,17.14,17.14,17.13,17.14,4300.0,17.1399,17.1399,17.1299,17.1399,4300.0
2007-09-25 12:00:00,17.14,17.14,17.13,17.14,2700.0,17.1399,17.1399,17.1299,17.1399,2700.0
2007-09-25 12:05:00,17.14,17.14,16.99,17.08,40100.0,17.1399,17.1399,16.9899,17.0799,40100.0
2007-09-25 12:10:00,17.08,17.08,17.07,17.07,7000.0,17.0799,17.0799,17.0699,17.0699,7000.0
2007-09-25 12:15:00,17.07,17.08,17.06,17.08,6400.0,17.0699,17.0799,17.0599,17.0799,6400.0
2007-09-25 12:20:00,17.08,17.08,17.08,17.08,1400.0,17.0799,17.0799,17.0799,17.0799,1400.0
2007-09-25 12:25:00,17.08,17.08,17.07,17.07,6800.0,17.0799,17.0799,17.0699,17.0699,6800.0
2007-09-25 12:30:00,17.08,17.09,17.07,17.08,8400.0,17.0799,17.0899,17.0699,17.0799,8400.0
2007-09-25 12:35:00,17.08,17.09,17.07,17.08,7800.0,17.0799,17.0899,17.0699,17.0799,7800.0
2007-09-25 12:40:00,17.07,17.07,17.06,17.06,1500.0,17.0699,17.0699,17.0599,17.0599,1500.0
2007-09-25 12:45:00,17.06,17.07,17.04,17.05,4500.0,17.0599,17.0699,17.0399,17.0499,4500.0
2007-09-25 12:50:00,17.06,17.06,17.04,17.04,4600.0,17.0599,17.0599,17.0399,17.0399,4600.0
2007-09-25 12:55:00,17.04,17.07,17.02,17.07,7600.0,17.0399,17.0699,17.0199,17.0699,7600.0
2007-09-25 13:00:00,17.06,17.06,17.03,17.05,7000.0,17.0599,17.0599,17.0299,17.0499,7000.0
2007-09-25 13:05:00,17.04,17.05,17.04,17.05,40100.0,17.0399,17.0499,17.0399,17.0499,40100.0
2007-09-25 13:10:00,17.05,17.05,17.04,17.04,2400.0,17.0499,17.0499,17.0399,17.0399,2400.0
2007-09-25 13:15:00,17.05,17.08,17.03,17.08,14100.0,17.0499,17.0799,17.0299,17.0799,14100.0
2007-09-25 13:20:00,17.09,17.09,17.07,17.08,3200.0,17.0899,17.0899,17.0699,17.0799,3200.0
2007-09-25 13:25:00,17.08,17.08,17.05,17.05,2500.0,17.0799,17.0799,17.0499,17.0499,2500.0
2007-09-25 13:30:00,17.06,17.06,17.06,17.06,1200.0,17.0599,17.0599,17.0599,17.0599,1200.0
2007-09-25 13:35:00,17.06,17.07,17.05,17.07,5600.0,17.0599,17.0699,17.0499,17.0699,5600.0
2007-09-25 13:40:00,17.06,17.06,17.03,17.05,6700.0,17.0599,17.0599,17.0299,17.0499,6700.0
2007-09-25 13:45:00,17.05,17.07,17.04,17.07,8200.0,17.0499,17.0699,17.0399,17.0699,8200.0
2007-09-25 13:50:00,17.07,17.08,17.06,17.06,5300.0,17.0699,17.0799,17.0599,17.0599,5300.0
2007-09-25 13:55:00,17.07,17.08,17.06,17.07,6900.0,17.0699,17.0799,17.0599,17.0699,6900.0
2007-09-25 14:00:00,17.06,17.07,17.05,17.06,4900.0,17.0599,17.0699,17.0499,17.0599,4900.0
2007-09-25 14:05:00,17.05,17.07,17.02,17.02,42700.0,17.0499,17.0699,17.0199,17.0199,42700.0
2007-09-25 14:10:00,17.02,17.03,16.99,17.03,12400.0,17.0199,17.0299,16.9899,17.0299,12400.0
2007-09-25 14:15:00,17.02,17.04,17.02,17.02,7700.0,17.0199,17.0399,17.0199,17.0199,7700.0
2007-09-25 14:20:00,17.02,17.03,17.01,17.02,4700.0,17.0199,17.0299,17.0099,17.0199,4700.0
2007-09-25 14:25:00,17.03,17.06,17.03,17.06,3300.0,17.0299,17.0599,17.0299,17.0599,3300.0
2007-09-25 14:30:00,17.05,17.06,17.04,17.05,60600.0,17.0499,17.0599,17.0399,17.0499,60600.0
2007-09-25 14:35:00,17.05,17.06,17.04,17.05,7000.0,17.0499,17.0599,17.0399,17.0499,7000.0
2007-09-25 14:40:00,17.05,17.05,17.04,17.05,9400.0,17.0499,17.0499,17.0399,17.0499,9400.0
2007-09-25 14:45:00,17.05,17.06,17.03,17.03,27000.0,17.0499,17.0599,17.0299,17.0299,27000.0
2007-09-25 14:50:00,17.03,17.06,17.03,17.05,13500.0,17.0299,17.0599,17.0299,17.0499,13500.0
2007-09-25 14:55:00,17.04,17.07,16.99,17.05,83600.0,17.0399,17.0699,16.9899,17.0499,83600.0
2007-09-25 15:00:00,17.05,17.06,17.05,17.05,23200.0,17.0499,17.0599,17.0499,17.0499,23200.0
2007-09-25 15:05:00,17.04,17.06,17.04,17.05,18400.0,17.0399,17.0599,17.0399,17.0499,18400.0
2007-09-25 15:10:00,17.05,17.07,17.05,17.07,20300.0,17.0499,17.0699,17.0499,17.0699,20300.0
2007-09-25 15:15:00,17.06,17.06,17.02,17.02,15100.0,17.0599,17.0599,17.0199,17.0199,15100.0
2007-09-25 15:20:00,17.02,17.03,17.01,17.01,5700.0,17.0199,17.0299,17.0099,17.0099,5700.0
2007-09-25 15:25:00,17.01,17.03,16.99,17.01,22600.0,17.0099,17.0299,16.9899,17.0099,22600.0
2007-09-25 15:30:00,17.01,17.01,16.96,16.98,12400.0,17.0099,17.0099,16.9599,16.9799,12400.0
2007-09-25 15:35:00,16.99,16.99,16.97,16.98,3700.0,16.9899,16.9899,16.9699,16.9799,3700.0
2007-09-25 15:40:00,16.98,17.0,16.95,17.0,8300.0,16.9799,16.9999,16.9499,16.9999,8300.0
2007-09-25 15:45:00,16.99,17.02,16.99,16.99,19200.0,16.9899,17.0199,16.9899,16.9899,19200.0
2007-09-25 15:50:00,16.99,17.0,16.99,16.99,10700.0,16.9899,16.9999,16.9899,16.9899,10700.0
2007-09-25 15:55:00,17.0,17.04,16.98,17.0,24700.0,16.9999,17.0399,16.9799,16.9999,24700.0
2007-09-26 09:30:00,17.14,17.52,17.14,17.19,26900.0,17.1399,17.5199,17.1399,17.1899,26900.0
2007-09-26 09:35:00,17.18,17.45,17.05,17.4,255700.0,17.1799,17.4499,17.0499,17.3999,255700.0
2007-09-26 09:40:00,17.39,17.45,17.21,17.35,68000.0,17.3899,17.4499,17.2099,17.3499,68000.0
2007-09-26 09:45:00,17.32,17.7,17.31,17.58,107700.0,17.3199,17.6999,17.3099,17.5799,107700.0
2007-09-26 09:50:00,17.58,17.59,17.45,17.46,58900.0,17.5799,17.5899,17.4499,17.4599,58900.0
2007-09-26 09:55:00,17.49,17.6,17.44,17.58,42000.0,17.4899,17.5999,17.4399,17.5799,42000.0
2007-09-26 10:00:00,17.58,17.69,17.58,17.69,27600.0,17.5799,17.6899,17.5799,17.6899,27600.0
2007-09-26 10:05:00,17.69,17.69,17.63,17.68,14300.0,17.6899,17.6899,17.6299,17.6799,14300.0
2007-09-26 10:10:00,17.68,17.72,17.67,17.68,27600.0,17.6799,17.7199,17.6699,17.6799,27600.0
2007-09-26 10:15:00,17.67,17.69,17.59,17.61,16300.0,17.6699,17.6899,17.5899,17.6099,16300.0
2007-09-26 10:20:00,17.6,17.68,17.55,17.68,14500.0,17.5999,17.6799,17.5499,17.6799,14500.0
2007-09-26 10:25:00,17.67,17.7,17.67,17.68,10300.0,17.6699,17.6999,17.6699,17.6799,10300.0
2007-09-26 10:30:00,17.7,17.87,17.67,17.87,48000.0,17.6999,17.8699,17.6699,17.8699,48000.0
2007-09-26 10:35:00,17.88,17.88,17.83,17.85,26300.0,17.8799,17.8799,17.8299,17.8499,26300.0
2007-09-26 10:40:00,17.85,17.93,17.84,17.87,36500.0,17.8499,17.9299,17.8399,17.8699,36500.0
2007-09-26 10:45:00,17.85,17.88,17.79,17.87,18300.0,17.8499,17.8799,17.7899,17.8699,18300.0
2007-09-26 10:50:00,17.87,17.91,17.79,17.85,44600.0,17.8699,17.9099,17.7899,17.8499,44600.0
2007-09-26 10:55:00,17.85,17.85,17.73,17.84,32100.0,17.8499,17.8499,17.7299,17.8399,32100.0
2007-09-26 11:00:00,17.84,17.86,17.81,17.84,13800.0,17.8399,17.8599,17.8099,17.8399,13800.0
2007-09-26 11:05:00,17.86,17.88,17.86,17.88,10600.0,17.8599,17.8799,17.8599,17.8799,10600.0
2007-09-26 11:10:00,17.89,17.92,17.87,17.9,29300.0,17.8899,17.9199,17.8699,17.8999,29300.0
2007-09-26 11:15:00,17.9,17.91,17.75,17.76,49100.0,17.8999,17.9099,17.7499,17.7599,49100.0
2007-09-26 11:20:00,17.77,17.85,17.65,17.72,114900.0,17.7699,17.8499,17.6499,17.7199,114900.0
2007-09-26 11:25:00,17.73,17.75,17.73,17.73,1700.0,17.7299,17.7499,17.7299,17.7299,1700.0
2007-09-26 11:30:00,17.7,17.7,17.63,17.64,6800.0,17.6999,17.6999,17.6299,17.6399,6800.0
2007-09-26 11:35:00,17.63,17.66,17.6,17.64,11500.0,17.6299,17.6599,17.5999,17.6399,11500.0
2007-09-26 11:40:00,17.63,17.64,17.55,17.6,68100.0,17.6299,17.6399,17.5499,17.5999,68100.0
2007-09-26 11:45:00,17.59,17.64,17.53,17.56,8100.0,17.5899,17.6399,17.5299,17.5599,8100.0
2007-09-26 11:50:00,17.58,17.6,17.55,17.59,23700.0,17.5799,17.5999,17.5499,17.5899,23700.0
2007-09-26 11:55:00,17.59,17.61,17.59,17.6,20700.0,17.5899,17.6099,17.5899,17.5999,20700.0
2007-09-26 12:00:00,17.6,17.61,17.59,17.59,1300.0,17.5999,17.6099,17.5899,17.5899,1300.0
2007-09-26 12:05:00,17.6,17.6,17.55,17.55,39200.0,17.5999,17.5999,17.5499,17.5499,39200.0
2007-09-26 12:10:00,17.56,17.59,17.55,17.56,3600.0,17.5599,17.5899,17.5499,17.5599,3600.0
2007-09-26 12:15:00,17.56,17.56,17.55,17.56,13100.0,17.5599,17.5599,17.5499,17.5599,13100.0
2007-09-26 12:20:00,17.55,17.56,17.42,17.46,41100.0,17.5499,17.5599,17.4199,17.4599,41100.0
2007-09-26 12:25:00,17.47,17.51,17.42,17.43,13200.0,17.4699,17.5099,17.4199,17.4299,13200.0
2007-09-26 12:30:00,17.44,17.46,17.4,17.41,31000.0,17.4399,17.4599,17.3999,17.4099,31000.0
2007-09-26 12:35:00,17.43,17.44,17.4,17.44,72600.0,17.4299,17.4399,17.3999,17.4399,72600.0
2007-09-26 12:40:00,17.43,17.43,17.38,17.39,12900.0,17.4299,17.4299,17.3799,17.3899,12900.0
2007-09-26 12:45:00,17.38,17.4,17.37,17.38,1600.0,17.3799,17.3999,17.3699,17.3799,1600.0
2007-09-26 12:50:00,17.36,17.44,17.36,17.43,11400.0,17.3599,17.4399,17.3599,17.4299,11400.0
2007-09-26 12:55:00,17.43,17.44,17.4,17.44,8900.0,17.4299,17.4399,17.3999,17.4399,8900.0
2007-09-26 13:00:00,17.44,17.46,17.4,17.45,3100.0,17.4399,17.4599,17.3999,17.4499,3100.0
2007-09-26 13:05:00,17.47,17.47,17.46,17.46,1100.0,17.4699,17.4699,17.4599,17.4599,1100.0
2007-09-26 13:10:00,17.47,17.47,17.45,17.45,9200.0,17.4699,17.4699,17.4499,17.4499,9200.0
2007-09-26 13:15:00,17.46,17.49,17.45,17.49,20100.0,17.4599,17.4899,17.4499,17.4899,20100.0
2007-09-26 13:20:00,17.49,17.51,17.48,17.49,38600.0,17.4899,17.5099,17.4799,17.4899,38600.0
2007-09-26 13:25:00,17.5,17.5,17.45,17.45,10600.0,17.4999,17.4999,17.4499,17.4499,10600.0
2007-09-26 13:30:00,17.45,17.46,17.45,17.45,17500.0,17.4499,17.4599,17.4499,17.4499,17500.0
2007-09-26 13:35:00,17.45,17.46,17.45,17.45,23900.0,17.4499,17.4599,17.4499,17.4499,23900.0
2007-09-26 13:40:00,17.46,17.48,17.42,17.45,11400.0,17.4599,17.4799,17.4199,17.4499,11400.0
2007-09-26 13:45:00,17.45,17.46,17.38,17.43,8300.0,17.4499,17.4599,17.3799,17.4299,8300.0
2007-09-26 13:50:00,17.41,17.42,17.36,17.39,3200.0,17.4099,17.4199,17.3599,17.3899,3200.0
2007-09-26 13:55:00,17.36,17.36,17.28,17.35,22200.0,17.3599,17.3599,17.2799,17.3499,22200.0
2007-09-26 14:00:00,17.34,17.42,17.33,17.33,37400.0,17.3399,17.4199,17.3299,17.3299,37400.0
2007-09-26 14:05:00,17.33,17.4,17.33,17.34,11300.0,17.3299,17.3999,17.3299,17.3399,11300.0
2007-09-26 14:10:00,17.34,17.34,17.33,17.34,32800.0,17.3399,17.3399,17.3299,17.3399,32800.0
2007-09-26 14:15:00,17.33,17.34,17.31,17.34,16300.0,17.3299,17.3399,17.3099,17.3399,16300.0
2007-09-26 14:20:00,17.35,17.35,17.32,17.34,17500.0,17.3499,17.3499,17.3199,17.3399,17500.0
2007-09-26 14:25:00,17.32,17.33,17.3,17.3,43500.0,17.3199,17.3299,17.2999,17.2999,43500.0
2007-09-26 14:30:00,17.3,17.39,17.3,17.33,28000.0,17.2999,17.3899,17.2999,17.3299,28000.0
2007-09-26 14:35:00,17.32,17.39,17.31,17.38,10000.0,17.3199,17.3899,17.3099,17.3799,10000.0
2007-09-26 14:40:00,17.37,17.37,17.3,17.3,6800.0,17.3699,17.3699,17.2999,17.2999,6800.0
2007-09-26 14:45:00,17.3,17.31,17.3,17.3,4300.0,17.2999,17.3099,17.2999,17.2999,4300.0
2007-09-26 14:50:00,17.31,17.33,17.29,17.29,138100.0,17.3099,17.3299,17.2899,17.2899,138100.0
2007-09-26 14:55:00,17.29,17.31,17.25,17.3,67200.0,17.2899,17.3099,17.2499,17.2999,67200.0
2007-09-26 15:00:00,17.3,17.3,17.25,17.25,19200.0,17.2999,17.2999,17.2499,17.2499,19200.0
2007-09-26 15:05:00,17.26,17.31,17.25,17.31,27100.0,17.2599,17.3099,17.2499,17.3099,27100.0
2007-09-26 15:10:00,17.3,17.3,17.25,17.26,10500.0,17.2999,17.2999,17.2499,17.2599,10500.0
2007-09-26 15:15:00,17.27,17.3,17.25,17.29,15900.0,17.2699,17.2999,17.2499,17.2899,15900.0
2007-09-26 15:20:00,17.29,17.29,17.24,17.25,24400.0,17.2899,17.2899,17.2399,17.2499,24400.0
2007-09-26 15:25:00,17.25,17.26,17.2,17.26,28500.0,17.2499,17.2599,17.1999,17.2599,28500.0
2007-09-26 15:30:00,17.26,17.28,17.25,17.26,9600.0,17.2599,17.2799,17.2499,17.2599,9600.0
2007-09-26 15:35:00,17.26,17.26,17.25,17.25,9400.0,17.2599,17.2599,17.2499,17.2499,9400.0
2007-09-26 15:40:00,17.25,17.26,17.25,17.25,7900.0,17.2499,17.2599,17.2499,17.2499,7900.0
2007-09-26 15:45:00,17.25,17.26,17.25,17.25,12800.0,17.2499,17.2599,17.2499,17.2499,12800.0
2007-09-26 15:50:00,17.26,17.28,17.25,17.26,34700.0,17.2599,17.2799,17.2499,17.2599,34700.0
2007-09-26 15:55:00,17.26,17.45,17.26,17.43,93800.0,17.2599,17.4499,17.2599,17.4299,93800.0
2007-09-27 09:30:00,17.48,17.84,17.48,17.65,11800.0,17.4799,17.8399,17.4799,17.6499,11800.0
2007-09-27 09:35:00,17.65,17.65,17.49,17.55,10200.0,17.6499,17.6499,17.4899,17.5499,10200.0
2007-09-27 09:40:00,17.54,17.55,17.5,17.5,4100.0,17.5399,17.5499,17.4999,17.4999,4100.0
2007-09-27 09:45:00,17.45,17.55,17.45,17.55,4200.0,17.4499,17.5499,17.4499,17.5499,4200.0
2007-09-27 09:50:00,17.54,17.54,17.53,17.53,1000.0,17.5399,17.5399,17.5299,17.5299,1000.0
2007-09-27 09:55:00,17.53,17.53,17.5,17.5,2300.0,17.5299,17.5299,17.4999,17.4999,2300.0
2007-09-27 10:00:00,17.5,17.55,17.45,17.45,12000.0,17.4999,17.5499,17.4499,17.4499,12000.0
2007-09-27 10:05:00,17.45,17.51,17.42,17.5,10000.0,17.4499,17.5099,17.4199,17.4999,10000.0
2007-09-27 10:10:00,17.5,17.5,17.43,17.44,2700.0,17.4999,17.4999,17.4299,17.4399,2700.0
2007-09-27 10:15:00,17.44,17.44,17.41,17.41,3500.0,17.4399,17.4399,17.4099,17.4099,3500.0
2007-09-27 10:20:00,17.4,17.43,17.38,17.43,3500.0,17.3999,17.4299,17.3799,17.4299,3500.0
2007-09-27 10:25:00,17.42,17.45,17.39,17.43,5500.0,17.4199,17.4499,17.3899,17.4299,5500.0
2007-09-27 10:30:00,17.42,17.44,17.35,17.35,1700.0,17.4199,17.4399,17.3499,17.3499,1700.0
2007-09-27 10:35:00,17.36,17.46,17.32,17.45,7000.0,17.3599,17.4599,17.3199,17.4499,7000.0
2007-09-27 10:40:00,17.44,17.45,17.43,17.45,5200.0,17.4399,17.4499,17.4299,17.4499,5200.0
2007-09-27 10:45:00,17.42,17.43,17.38,17.4,4100.0,17.4199,17.4299,17.3799,17.3999,4100.0
2007-09-27 10:50:00,17.33,17.4,17.33,17.37,3700.0,17.3299,17.3999,17.3299,17.3699,3700.0
2007-09-27 10:55:00,17.44,17.44,17.37,17.37,1100.0,17.4399,17.4399,17.3699,17.3699,1100.0
2007-09-27 11:00:00,17.39,17.42,17.35,17.37,2800.0,17.3899,17.4199,17.3499,17.3699,2800.0
2007-09-27 11:05:00,17.35,17.39,17.35,17.39,300.0,17.3499,17.3899,17.3499,17.3899,300.0
2007-09-27 11:10:00,17.39,17.39,17.38,17.38,1200.0,17.3899,17.3899,17.3799,17.3799,1200.0
2007-09-27 11:15:00,17.35,17.37,17.31,17.32,2600.0,17.3499,17.3699,17.3099,17.3199,2600.0
2007-09-27 11:20:00,17.29,17.29,17.22,17.24,5600.0,17.2899,17.2899,17.2199,17.2399,5600.0
2007-09-27 11:25:00,17.23,17.23,17.15,17.18,13000.0,17.2299,17.2299,17.1499,17.1799,13000.0
2007-09-27 11:30:00,17.17,17.19,17.17,17.19,4300.0,17.1699,17.1899,17.1699,17.1899,4300.0
2007-09-27 11:35:00,17.19,17.23,17.17,17.2,7700.0,17.1899,17.2299,17.1699,17.1999,7700.0
2007-09-27 11:40:00,17.21,17.23,17.18,17.19,4700.0,17.2099,17.2299,17.1799,17.1899,4700.0
2007-09-27 11:45:00,17.18,17.2,17.16,17.16,1200.0,17.1799,17.1999,17.1599,17.1599,1200.0
2007-09-27 11:50:00,17.16,17.19,17.16,17.17,9100.0,17.1599,17.1899,17.1599,17.1699,9100.0
2007-09-27 11:55:00,17.16,17.17,17.16,17.16,5200.0,17.1599,17.1699,17.1599,17.1599,5200.0
2007-09-27 12:00:00,17.16,17.19,17.16,17.19,10700.0,17.1599,17.1899,17.1599,17.1899,10700.0
2007-09-27 12:05:00,17.18,17.22,17.18,17.18,4100.0,17.1799,17.2199,17.1799,17.1799,4100.0
2007-09-27 12:10:00,17.17,17.18,17.16,17.16,4000.0,17.1699,17.1799,17.1599,17.1599,4000.0
2007-09-27 12:15:00,17.16,17.16,17.1,17.13,8400.0,17.1599,17.1599,17.0999,17.1299,8400.0
2007-09-27 12:20:00,17.14,17.19,17.12,17.17,5600.0,17.1399,17.1899,17.1199,17.1699,5600.0
2007-09-27 12:25:00,17.15,17.17,17.14,17.15,5000.0,17.1499,17.1699,17.1399,17.1499,5000.0
2007-09-27 12:30:00,17.14,17.26,17.14,17.25,9300.0,17.1399,17.2599,17.1399,17.2499,9300.0
2007-09-27 12:35:00,17.22,17.22,17.13,17.15,5600.0,17.2199,17.2199,17.1299,17.1499,5600.0
2007-09-27 12:40:00,17.13,17.15,17.1,17.1,5700.0,17.1299,17.1499,17.0999,17.0999,5700.0
2007-09-27 12:45:00,17.1,17.1,17.06,17.07,5900.0,17.0999,17.0999,17.0599,17.0699,5900.0
2007-09-27 12:50:00,17.07,17.08,17.05,17.08,7200.0,17.0699,17.0799,17.0499,17.0799,7200.0
2007-09-27 12:55:00,17.08,17.12,17.07,17.11,5400.0,17.0799,17.1199,17.0699,17.1099,5400.0
2007-09-27 13:00:00,17.11,17.11,17.07,17.08,7900.0,17.1099,17.1099,17.0699,17.0799,7900.0
2007-09-27 13:05:00,17.09,17.09,17.06,17.08,7100.0,17.0899,17.0899,17.0599,17.0799,7100.0
2007-09-27 13:10:00,17.08,17.08,17.02,17.03,5400.0,17.0799,17.0799,17.0199,17.0299,5400.0
2007-09-27 13:15:00,17.04,17.04,17.02,17.03,6500.0,17.0399,17.0399,17.0199,17.0299,6500.0
2007-09-27 13:20:00,17.03,17.1,17.02,17.05,28800.0,17.0299,17.0999,17.0199,17.0499,28800.0
2007-09-27 13:25:00,17.06,17.06,17.04,17.04,2800.0,17.0599,17.0599,17.0399,17.0399,2800.0
2007-09-27 13:30:00,17.05,17.06,17.04,17.05,5600.0,17.0499,17.0599,17.0399,17.0499,5600.0
2007-09-27 13:35:00,17.04,17.06,17.02,17.02,7500.0,17.0399,17.0599,17.0199,17.0199,7500.0
2007-09-27 13:40:00,17.03,17.05,17.01,17.03,4000.0,17.0299,17.0499,17.0099,17.0299,4000.0
2007-09-27 13:45:00,17.03,17.03,17.01,17.02,2600.0,17.0299,17.0299,17.0099,17.0199,2600.0
2007-09-27 13:50:00,17.02,17.03,17.01,17.02,8500.0,17.0199,17.0299,17.0099,17.0199,8500.0
2007-09-27 13:55:00,17.03,17.04,17.01,17.02,8900.0,17.0299,17.0399,17.0099,17.0199,8900.0
2007-09-27 14:00:00,17.02,17.03,17.02,17.03,3600.0,17.0199,17.0299,17.0199,17.0299,3600.0
2007-09-27 14:05:00,17.03,17.04,17.02,17.02,7700.0,17.0299,17.0399,17.0199,17.0199,7700.0
2007-09-27 14:10:00,17.02,17.02,16.95,16.96,28400.0,17.0199,17.0199,16.9499,16.9599,28400.0
2007-09-27 14:15:00,16.96,16.96,16.95,16.96,6000.0,16.9599,16.9599,16.9499,16.9599,6000.0
2007-09-27 14:20:00,16.95,16.96,16.94,16.96,31900.0,16.9499,16.9599,16.9399,16.9599,31900.0
2007-09-27 14:25:00,16.96,16.97,16.9,16.97,11100.0,16.9599,16.9699,16.8999,16.9699,11100.0
2007-09-27 14:30:00,16.97,17.02,16.93,16.96,17200.0,16.9699,17.0199,16.9299,16.9599,17200.0
2007-09-27 14:35:00,16.95,16.98,16.95,16.98,4300.0,16.9499,16.9799,16.9499,16.9799,4300.0
2007-09-27 14:40:00,16.97,16.97,16.91,16.97,9700.0,16.9699,16.9699,16.9099,16.9699,9700.0
2007-09-27 14:45:00,16.98,16.98,16.91,16.96,10000.0,16.9799,16.9799,16.9099,16.9599,10000.0
2007-09-27 14:50:00,16.97,16.97,16.91,16.95,7200.0,16.9699,16.9699,16.9099,16.9499,7200.0
2007-09-27 14:55:00,16.96,16.97,16.95,16.97,6200.0,16.9599,16.9699,16.9499,16.9699,6200.0
2007-09-27 15:00:00,16.97,17.01,16.94,17.01,8900.0,16.9699,17.0099,16.9399,17.0099,8900.0
2007-09-27 15:05:00,17.0,17.02,16.99,17.0,9000.0,16.9999,17.0199,16.9899,16.9999,9000.0
2007-09-27 15:10:00,17.0,17.08,17.0,17.08,13000.0,16.9999,17.0799,16.9999,17.0799,13000.0
2007-09-27 15:15:00,17.08,17.09,17.04,17.06,19800.0,17.0799,17.0899,17.0399,17.0599,19800.0
2007-09-27 15:20:00,17.06,17.07,17.04,17.05,12500.0,17.0599,17.0699,17.0399,17.0499,12500.0
2007-09-27 15:25:00,17.05,17.08,17.05,17.08,30800.0,17.0499,17.0799,17.0499,17.0799,30800.0
2007-09-27 15:30:00,17.08,17.08,17.04,17.05,45000.0,17.0799,17.0799,17.0399,17.0499,45000.0
2007-09-27 15:35:00,17.05,17.06,17.03,17.06,26100.0,17.0499,17.0599,17.0299,17.0599,26100.0
2007-09-27 15:40:00,17.06,17.1,17.04,17.1,16800.0,17.0599,17.0999,17.0399,17.0999,16800.0
2007-09-27 15:45:00,17.09,17.1,17.07,17.07,3700.0,17.0899,17.0999,17.0699,17.0699,3700.0
2007-09-27 15:50:00,17.07,17.08,17.05,17.08,17700.0,17.0699,17.0799,17.0499,17.0799,17700.0
2007-09-27 15:55:00,17.08,17.22,17.05,17.13,56100.0,17.0799,17.2199,17.0499,17.1299,56100.0
2007-09-28 09:30:00,17.06,17.31,17.06,17.28,22500.0,17.0599,17.3099,17.0599,17.2799,22500.0
2007-09-28 09:35:00,17.28,17.46,17.28,17.39,14000.0,17.2799,17.4599,17.2799,17.3899,14000.0
2007-09-28 09:40:00,17.4,17.45,17.34,17.45,5900.0,17.3999,17.4499,17.3399,17.4499,5900.0
2007-09-28 09:45:00,17.43,17.6,17.42,17.54,26800.0,17.4299,17.5999,17.4199,17.5399,26800.0
2007-09-28 09:50:00,17.53,17.72,17.47,17.67,31400.0,17.5299,17.7199,17.4699,17.6699,31400.0
2007-09-28 09:55:00,17.67,17.73,17.62,17.64,21000.0,17.6699,17.7299,17.6199,17.6399,21000.0
2007-09-28 10:00:00,17.64,17.67,17.64,17.65,21300.0,17.6399,17.6699,17.6399,17.6499,21300.0
2007-09-28 10:05:00,17.64,17.64,17.53,17.59,17800.0,17.6399,17.6399,17.5299,17.5899,17800.0
2007-09-28 10:10:00,17.61,17.61,17.47,17.48,15700.0,17.6099,17.6099,17.4699,17.4799,15700.0
2007-09-28 10:15:00,17.47,17.47,17.42,17.42,10400.0,17.4699,17.4699,17.4199,17.4199,10400.0
2007-09-28 10:20:00,17.43,17.44,17.38,17.39,3300.0,17.4299,17.4399,17.3799,17.3899,3300.0
2007-09-28 10:25:00,17.39,17.39,17.36,17.36,5100.0,17.3899,17.3899,17.3599,17.3599,5100.0
2007-09-28 10:30:00,17.36,17.37,17.34,17.34,13500.0,17.3599,17.3699,17.3399,17.3399,13500.0
2007-09-28 10:35:00,17.34,17.39,17.3,17.31,15900.0,17.3399,17.3899,17.2999,17.3099,15900.0
2007-09-28 10:40:00,17.3,17.31,17.25,17.25,6600.0,17.2999,17.3099,17.2499,17.2499,6600.0
2007-09-28 10:45:00,17.25,17.26,17.23,17.23,7400.0,17.2499,17.2599,17.2299,17.2299,7400.0
2007-09-28 10:50:00,17.23,17.24,17.18,17.18,9200.0,17.2299,17.2399,17.1799,17.1799,9200.0
2007-09-28 10:55:00,17.2,17.21,17.19,17.2,8900.0,17.1999,17.2099,17.1899,17.1999,8900.0
2007-09-28 11:00:00,17.21,17.22,17.19,17.19,7600.0,17.2099,17.2199,17.1899,17.1899,7600.0
2007-09-28 11:05:00,17.19,17.2,17.16,17.19,9600.0,17.1899,17.1999,17.1599,17.1899,9600.0
2007-09-28 11:10:00,17.18,17.18,17.11,17.13,11500.0,17.1799,17.1799,17.1099,17.1299,11500.0
2007-09-28 11:15:00,17.11,17.12,17.11,17.11,6200.0,17.1099,17.1199,17.1099,17.1099,6200.0
2007-09-28 11:20:00,17.11,17.12,17.06,17.07,8600.0,17.1099,17.1199,17.0599,17.0699,8600.0
2007-09-28 11:25:00,17.06,17.12,17.06,17.1,10200.0,17.0599,17.1199,17.0599,17.0999,10200.0
2007-09-28 11:30:00,17.09,17.1,17.05,17.05,14600.0,17.0899,17.0999,17.0499,17.0499,14600.0
2007-09-28 11:35:00,17.05,17.05,17.02,17.02,5700.0,17.0499,17.0499,17.0199,17.0199,5700.0
2007-09-28 11:40:00,17.02,17.04,17.02,17.03,5600.0,17.0199,17.0399,17.0199,17.0299,5600.0
2007-09-28 11:45:00,17.03,17.04,17.02,17.02,11400.0,17.0299,17.0399,17.0199,17.0199,11400.0
2007-09-28 11:50:00,17.02,17.02,17.01,17.02,9400.0,17.0199,17.0199,17.0099,17.0199,9400.0
2007-09-28 11:55:00,17.02,17.08,17.02,17.07,8800.0,17.0199,17.0799,17.0199,17.0699,8800.0
2007-09-28 12:00:00,17.08,17.14,17.07,17.13,6200.0,17.0799,17.1399,17.0699,17.1299,6200.0
2007-09-28 12:05:00,17.14,17.17,17.13,17.16,5300.0,17.1399,17.1699,17.1299,17.1599,5300.0
2007-09-28 12:10:00,17.16,17.17,17.13,17.16,9600.0,17.1599,17.1699,17.1299,17.1599,9600.0
2007-09-28 12:15:00,17.16,17.16,17.1,17.1,2800.0,17.1599,17.1599,17.0999,17.0999,2800.0
2007-09-28 12:20:00,17.1,17.13,17.03,17.05,15100.0,17.0999,17.1299,17.0299,17.0499,15100.0
2007-09-28 12:25:00,17.06,17.08,17.03,17.05,9300.0,17.0599,17.0799,17.0299,17.0499,9300.0
2007-09-28 12:30:00,17.05,17.23,17.04,17.12,31000.0,17.0499,17.2299,17.0399,17.1199,31000.0
2007-09-28 12:35:00,17.12,17.12,17.07,17.08,5400.0,17.1199,17.1199,17.0699,17.0799,5400.0
2007-09-28 12:40:00,17.08,17.08,17.03,17.04,48400.0,17.0799,17.0799,17.0299,17.0399,48400.0
2007-09-28 12:45:00,17.03,17.07,17.03,17.07,7700.0,17.0299,17.0699,17.0299,17.0699,7700.0
2007-09-28 12:50:00,17.07,17.07,17.05,17.07,1000.0,17.0699,17.0699,17.0499,17.0699,1000.0
2007-09-28 12:55:00,17.05,17.08,17.05,17.08,3200.0,17.0499,17.0799,17.0499,17.0799,3200.0
2007-09-28 13:00:00,17.06,17.08,17.05,17.06,7600.0,17.0599,17.0799,17.0499,17.0599,7600.0
2007-09-28 13:05:00,17.07,17.07,17.06,17.06,3300.0,17.0699,17.0699,17.0599,17.0599,3300.0
2007-09-28 13:10:00,17.06,17.07,17.05,17.07,1800.0,17.0599,17.0699,17.0499,17.0699,1800.0
2007-09-28 13:15:00,17.07,17.24,17.07,17.16,20300.0,17.0699,17.2399,17.0699,17.1599,20300.0
2007-09-28 13:20:00,17.2,17.2,17.17,17.19,2900.0,17.1999,17.1999,17.1699,17.1899,2900.0
2007-09-28 13:25:00,17.2,17.2,17.2,17.2,1000.0,17.1999,17.1999,17.1999,17.1999,1000.0
2007-09-28 13:30:00,17.2,17.26,17.19,17.26,8200.0,17.1999,17.2599,17.1899,17.2599,8200.0
2007-09-28 13:35:00,17.26,17.31,17.26,17.31,8500.0,17.2599,17.3099,17.2599,17.3099,8500.0
2007-09-28 13:40:00,17.31,17.34,17.24,17.3,26200.0,17.3099,17.3399,17.2399,17.2999,26200.0
2007-09-28 13:45:00,17.24,17.25,17.12,17.13,16700.0,17.2399,17.2499,17.1199,17.1299,16700.0
2007-09-28 13:50:00,17.14,17.18,17.08,17.1,12100.0,17.1399,17.1799,17.0799,17.0999,12100.0
2007-09-28 13:55:00,17.1,17.11,17.09,17.11,4900.0,17.0999,17.1099,17.0899,17.1099,4900.0
2007-09-28 14:00:00,17.11,17.16,17.11,17.16,8300.0,17.1099,17.1599,17.1099,17.1599,8300.0
2007-09-28 14:05:00,17.15,17.16,17.12,17.16,4400.0,17.1499,17.1599,17.1199,17.1599,4400.0
2007-09-28 14:10:00,17.17,17.18,17.15,17.15,8400.0,17.1699,17.1799,17.1499,17.1499,8400.0
2007-09-28 14:15:00,17.14,17.24,17.13,17.17,10100.0,17.1399,17.2399,17.1299,17.1699,10100.0
2007-09-28 14:20:00,17.17,17.21,17.16,17.21,5200.0,17.1699,17.2099,17.1599,17.2099,5200.0
2007-09-28 14:25:00,17.18,17.18,17.15,17.16,3600.0,17.1799,17.1799,17.1499,17.1599,3600.0
2007-09-28 14:30:00,17.15,17.15,17.11,17.12,19000.0,17.1499,17.1499,17.1099,17.1199,19000.0
2007-09-28 14:35:00,17.13,17.13,17.11,17.13,6700.0,17.1299,17.1299,17.1099,17.1299,6700.0
2007-09-28 14:40:00,17.11,17.12,17.09,17.1,30300.0,17.1099,17.1199,17.0899,17.0999,30300.0
2007-09-28 14:45:00,17.09,17.11,17.08,17.08,7800.0,17.0899,17.1099,17.0799,17.0799,7800.0
2007-09-28 14:50:00,17.08,17.1,17.01,17.04,22200.0,17.0799,17.0999,17.0099,17.0399,22200.0
2007-09-28 14:55:00,17.04,17.1,17.04,17.08,8900.0,17.0399,17.0999,17.0399,17.0799,8900.0
2007-09-28 15:00:00,17.07,17.1,17.07,17.07,6900.0,17.0699,17.0999,17.0699,17.0699,6900.0
2007-09-28 15:05:00,17.09,17.09,17.05,17.06,6000.0,17.0899,17.0899,17.0499,17.0599,6000.0
2007-09-28 15:10:00,17.05,17.06,16.97,16.98,17800.0,17.0499,17.0599,16.9699,16.9799,17800.0
2007-09-28 15:15:00,17.0,17.02,16.98,17.0,8300.0,16.9999,17.0199,16.9799,16.9999,8300.0
2007-09-28 15:20:00,17.0,17.01,16.99,17.0,9100.0,16.9999,17.0099,16.9899,16.9999,9100.0
2007-09-28 15:25:00,16.99,17.04,16.99,17.03,11500.0,16.9899,17.0399,16.9899,17.0299,11500.0
2007-09-28 15:30:00,17.02,17.11,17.02,17.07,22500.0,17.0199,17.1099,17.0199,17.0699,22500.0
2007-09-28 15:35:00,17.09,17.09,16.97,16.97,21500.0,17.0899,17.0899,16.9699,16.9699,21500.0
2007-09-28 15:40:00,16.98,17.01,16.92,16.92,20700.0,16.9799,17.0099,16.9199,16.9199,20700.0
2007-09-28 15:45:00,16.94,17.04,16.94,16.97,15600.0,16.9399,17.0399,16.9399,16.9699,15600.0
2007-09-28 15:50:00,16.97,17.04,16.96,16.99,16500.0,16.9699,17.0399,16.9599,16.9899,16500.0
2007-09-28 15:55:00,16.98,17.07,16.96,17.07,50900.0,16.9799,17.0699,16.9599,17.0699,50900.0
2007-10-01 09:30:00,17.26,17.26,17.16,17.18,24000.0,17.2599,17.2599,17.1599,17.1799,24000.0
2007-10-01 09:35:00,17.17,17.19,17.15,17.19,15800.0,17.1699,17.1899,17.1499,17.1899,15800.0
2007-10-01 09:40:00,17.15,17.19,17.03,17.17,21100.0,17.1499,17.1899,17.0299,17.1699,21100.0
2007-10-01 09:45:00,17.17,17.17,17.1,17.1,11600.0,17.1699,17.1699,17.0999,17.0999,11600.0
2007-10-01 09:50:00,17.1,17.11,17.1,17.1,5500.0,17.0999,17.1099,17.0999,17.0999,5500.0
2007-10-01 09:55:00,17.13,17.18,17.12,17.17,4400.0,17.1299,17.1799,17.1199,17.1699,4400.0
2007-10-01 10:00:00,17.2,17.23,17.19,17.21,12100.0,17.1999,17.2299,17.1899,17.2099,12100.0
2007-10-01 10:05:00,17.2,17.21,17.15,17.18,7400.0,17.1999,17.2099,17.1499,17.1799,7400.0
2007-10-01 10:10:00,17.17,17.45,17.17,17.45,26700.0,17.1699,17.4499,17.1699,17.4499,26700.0
2007-10-01 10:15:00,17.45,17.46,17.39,17.39,9700.0,17.4499,17.4599,17.3899,17.3899,9700.0
2007-10-01 10:20:00,17.37,17.42,17.34,17.37,8600.0,17.3699,17.4199,17.3399,17.3699,8600.0
2007-10-01 10:25:00,17.36,17.41,17.36,17.41,2800.0,17.3599,17.4099,17.3599,17.4099,2800.0
2007-10-01 10:30:00,17.41,17.41,17.38,17.38,11100.0,17.4099,17.4099,17.3799,17.3799,11100.0
2007-10-01 10:35:00,17.38,17.4,17.29,17.34,7300.0,17.3799,17.3999,17.2899,17.3399,7300.0
2007-10-01 10:40:00,17.3,17.32,17.25,17.28,8900.0,17.2999,17.3199,17.2499,17.2799,8900.0
2007-10-01 10:45:00,17.26,17.26,17.21,17.23,7800.0,17.2599,17.2599,17.2099,17.2299,7800.0
2007-10-01 10:50:00,17.22,17.25,17.19,17.19,3900.0,17.2199,17.2499,17.1899,17.1899,3900.0
2007-10-01 10:55:00,17.19,17.19,17.04,17.11,23900.0,17.1899,17.1899,17.0399,17.1099,23900.0
2007-10-01 11:00:00,17.08,17.14,17.08,17.14,7100.0,17.0799,17.1399,17.0799,17.1399,7100.0
2007-10-01 11:05:00,17.14,17.2,17.1,17.16,21900.0,17.1399,17.1999,17.0999,17.1599,21900.0
2007-10-01 11:10:00,17.19,17.19,17.15,17.19,4900.0,17.1899,17.1899,17.1499,17.1899,4900.0
2007-10-01 11:15:00,17.19,17.2,17.16,17.19,2900.0,17.1899,17.1999,17.1599,17.1899,2900.0
2007-10-01 11:20:00,17.2,17.21,17.18,17.21,2600.0,17.1999,17.2099,17.1799,17.2099,2600.0
2007-10-01 11:25:00,17.21,17.21,17.19,17.19,7600.0,17.2099,17.2099,17.1899,17.1899,7600.0
2007-10-01 11:30:00,17.19,17.3,17.19,17.3,8600.0,17.1899,17.2999,17.1899,17.2999,8600.0
2007-10-01 11:35:00,17.29,17.29,17.27,17.27,1000.0,17.2899,17.2899,17.2699,17.2699,1000.0
2007-10-01 11:40:00,17.26,17.28,17.2,17.2,7400.0,17.2599,17.2799,17.1999,17.1999,7400.0
2007-10-01 11:45:00,17.2,17.26,17.15,17.21,4700.0,17.1999,17.2599,17.1499,17.2099,4700.0
2007-10-01 11:50:00,17.2,17.26,17.17,17.26,7000.0,17.1999,17.2599,17.1699,17.2599,7000.0
2007-10-01 11:55:00,17.24,17.29,17.21,17.24,4000.0,17.2399,17.2899,17.2099,17.2399,4000.0
2007-10-01 12:00:00,17.22,17.23,17.2,17.22,1800.0,17.2199,17.2299,17.1999,17.2199,1800.0
2007-10-01 12:05:00,17.21,17.23,17.2,17.2,5000.0,17.2099,17.2299,17.1999,17.1999,5000.0
2007-10-01 12:10:00,17.21,17.24,17.2,17.22,3900.0,17.2099,17.2399,17.1999,17.2199,3900.0
2007-10-01 12:15:00,17.22,17.25,17.2,17.23,3000.0,17.2199,17.2499,17.1999,17.2299,3000.0
2007-10-01 12:20:00,17.25,17.36,17.24,17.3,14600.0,17.2499,17.3599,17.2399,17.2999,14600.0
2007-10-01 12:25:00,17.3,17.34,17.28,17.34,1900.0,17.2999,17.3399,17.2799,17.3399,1900.0
2007-10-01 12:30:00,17.34,17.38,17.34,17.37,5100.0,17.3399,17.3799,17.3399,17.3699,5100.0
2007-10-01 12:35:00,17.35,17.37,17.32,17.32,3400.0,17.3499,17.3699,17.3199,17.3199,3400.0
2007-10-01 12:40:00,17.32,17.33,17.28,17.28,6200.0,17.3199,17.3299,17.2799,17.2799,6200.0
2007-10-01 12:45:00,17.29,17.34,17.29,17.33,6400.0,17.2899,17.3399,17.2899,17.3299,6400.0
2007-10-01 12:50:00,17.33,17.34,17.32,17.32,1600.0,17.3299,17.3399,17.3199,17.3199,1600.0
2007-10-01 12:55:00,17.34,17.34,17.31,17.31,1300.0,17.3399,17.3399,17.3099,17.3099,1300.0
2007-10-01 13:00:00,17.33,17.36,17.32,17.34,10000.0,17.3299,17.3599,17.3199,17.3399,10000.0
2007-10-01 13:05:00,17.34,17.35,17.32,17.32,3400.0,17.3399,17.3499,17.3199,17.3199,3400.0
2007-10-01 13:10:00,17.31,17.35,17.29,17.35,9600.0,17.3099,17.3499,17.2899,17.3499,9600.0
2007-10-01 13:15:00,17.35,17.37,17.32,17.35,1800.0,17.3499,17.3699,17.3199,17.3499,1800.0
2007-10-01 13:20:00,17.36,17.4,17.32,17.37,7400.0,17.3599,17.3999,17.3199,17.3699,7400.0
2007-10-01 13:25:00,17.37,17.51,17.36,17.51,32100.0,17.3699,17.5099,17.3599,17.5099,32100.0
2007-10-01 13:30:00,17.5,17.5,17.42,17.42,7900.0,17.4999,17.4999,17.4199,17.4199,7900.0
2007-10-01 13:35:00,17.42,17.46,17.42,17.44,1700.0,17.4199,17.4599,17.4199,17.4399,1700.0
2007-10-01 13:40:00,17.46,17.48,17.43,17.44,9700.0,17.4599,17.4799,17.4299,17.4399,9700.0
2007-10-01 13:45:00,17.45,17.47,17.44,17.44,4100.0,17.4499,17.4699,17.4399,17.4399,4100.0
2007-10-01 13:50:00,17.46,17.48,17.45,17.47,3300.0,17.4599,17.4799,17.4499,17.4699,3300.0
2007-10-01 13:55:00,17.46,17.47,17.44,17.46,7000.0,17.4599,17.4699,17.4399,17.4599,7000.0
2007-10-01 14:00:00,17.48,17.5,17.46,17.47,6900.0,17.4799,17.4999,17.4599,17.4699,6900.0
2007-10-01 14:05:00,17.47,17.49,17.45,17.49,12000.0,17.4699,17.4899,17.4499,17.4899,12000.0
2007-10-01 14:10:00,17.5,17.53,17.47,17.48,5000.0,17.4999,17.5299,17.4699,17.4799,5000.0
2007-10-01 14:15:00,17.48,17.49,17.47,17.47,6300.0,17.4799,17.4899,17.4699,17.4699,6300.0
2007-10-01 14:20:00,17.47,17.48,17.45,17.45,10000.0,17.4699,17.4799,17.4499,17.4499,10000.0
2007-10-01 14:25:00,17.45,17.47,17.41,17.43,6500.0,17.4499,17.4699,17.4099,17.4299,6500.0
2007-10-01 14:30:00,17.42,17.45,17.4,17.43,8300.0,17.4199,17.4499,17.3999,17.4299,8300.0
2007-10-01 14:35:00,17.43,17.44,17.42,17.42,7400.0,17.4299,17.4399,17.4199,17.4199,7400.0
2007-10-01 14:40:00,17.43,17.47,17.43,17.45,9100.0,17.4299,17.4699,17.4299,17.4499,9100.0
2007-10-01 14:45:00,17.45,17.51,17.45,17.49,15100.0,17.4499,17.5099,17.4499,17.4899,15100.0
2007-10-01 14:50:00,17.5,17.54,17.49,17.53,6700.0,17.4999,17.5399,17.4899,17.5299,6700.0
2007-10-01 14:55:00,17.51,17.52,17.5,17.5,3900.0,17.5099,17.5199,17.4999,17.4999,3900.0
2007-10-01 15:00:00,17.51,17.57,17.5,17.53,14000.0,17.5099,17.5699,17.4999,17.5299,14000.0
2007-10-01 15:05:00,17.53,17.56,17.52,17.56,7700.0,17.5299,17.5599,17.5199,17.5599,7700.0
2007-10-01 15:10:00,17.56,17.58,17.55,17.57,10700.0,17.5599,17.5799,17.5499,17.5699,10700.0
2007-10-01 15:15:00,17.55,17.55,17.5,17.5,7800.0,17.5499,17.5499,17.4999,17.4999,7800.0
2007-10-01 15:20:00,17.51,17.51,17.47,17.51,8000.0,17.5099,17.5099,17.4699,17.5099,8000.0
2007-10-01 15:25:00,17.52,17.54,17.5,17.5,3100.0,17.5199,17.5399,17.4999,17.4999,3100.0
2007-10-01 15:30:00,17.5,17.53,17.47,17.5,18600.0,17.4999,17.5299,17.4699,17.4999,18600.0
2007-10-01 15:35:00,17.5,17.52,17.48,17.48,16000.0,17.4999,17.5199,17.4799,17.4799,16000.0
2007-10-01 15:40:00,17.48,17.52,17.47,17.47,30100.0,17.4799,17.5199,17.4699,17.4699,30100.0
2007-10-01 15:45:00,17.47,17.52,17.47,17.48,28800.0,17.4699,17.5199,17.4699,17.4799,28800.0
2007-10-01 15:50:00,17.48,17.59,17.47,17.55,47900.0,17.4799,17.5899,17.4699,17.5499,47900.0
2007-10-01 15:55:00,17.56,17.65,17.5,17.6,83100.0,17.5599,17.6499,17.4999,17.5999,83100.0
2007-10-02 09:30:00,17.57,17.58,17.53,17.54,7900.0,17.5699,17.5799,17.5299,17.5399,7900.0
2007-10-02 09:35:00,17.55,17.55,17.51,17.52,8600.0,17.5499,17.5499,17.5099,17.5199,8600.0
2007-10-02 09:40:00,17.52,17.52,17.37,17.4,19300.0,17.5199,17.5199,17.3699,17.3999,19300.0
2007-10-02 09:45:00,17.41,17.48,17.41,17.44,9600.0,17.4099,17.4799,17.4099,17.4399,9600.0
2007-10-02 09:50:00,17.44,17.5,17.44,17.5,4500.0,17.4399,17.4999,17.4399,17.4999,4500.0
2007-10-02 09:55:00,17.52,17.52,17.49,17.5,1900.0,17.5199,17.5199,17.4899,17.4999,1900.0
2007-10-02 10:00:00,17.49,17.5,17.47,17.5,3500.0,17.4899,17.4999,17.4699,17.4999,3500.0
2007-10-02 10:05:00,17.49,17.53,17.48,17.52,4100.0,17.4899,17.5299,17.4799,17.5199,4100.0
2007-10-02 10:10:00,17.52,17.53,17.51,17.51,3500.0,17.5199,17.5299,17.5099,17.5099,3500.0
2007-10-02 10:15:00,17.51,17.53,17.5,17.53,3900.0,17.5099,17.5299,17.4999,17.5299,3900.0
2007-10-02 10:20:00,17.53,17.53,17.5,17.51,3200.0,17.5299,17.5299,17.4999,17.5099,3200.0
2007-10-02 10:25:00,17.5,17.52,17.48,17.52,6000.0,17.4999,17.5199,17.4799,17.5199,6000.0
2007-10-02 10:30:00,17.51,17.51,17.49,17.5,1800.0,17.5099,17.5099,17.4899,17.4999,1800.0
2007-10-02 10:35:00,17.49,17.5,17.48,17.49,9900.0,17.4899,17.4999,17.4799,17.4899,9900.0
2007-10-02 10:40:00,17.48,17.49,17.48,17.48,2100.0,17.4799,17.4899,17.4799,17.4799,2100.0
2007-10-02 10:45:00,17.49,17.49,17.49,17.49,100.0,17.4899,17.4899,17.4899,17.4899,100.0
2007-10-02 10:50:00,17.48,17.49,17.48,17.49,900.0,17.4799,17.4899,17.4799,17.4899,900.0
2007-10-02 10:55:00,17.48,17.49,17.47,17.49,1900.0,17.4799,17.4899,17.4699,17.4899,1900.0
2007-10-02 11:00:00,17.47,17.49,17.47,17.49,1700.0,17.4699,17.4899,17.4699,17.4899,1700.0
2007-10-02 11:05:00,17.48,17.48,17.47,17.47,600.0,17.4799,17.4799,17.4699,17.4699,600.0
2007-10-02 11:10:00,17.47,17.48,17.47,17.47,500.0,17.4699,17.4799,17.4699,17.4699,500.0
2007-10-02 11:15:00,17.48,17.48,17.47,17.48,10200.0,17.4799,17.4799,17.4699,17.4799,10200.0
2007-10-02 11:20:00,17.47,17.5,17.47,17.49,7400.0,17.4699,17.4999,17.4699,17.4899,7400.0
2007-10-02 11:25:00,17.49,17.49,17.49,17.49,500.0,17.4899,17.4899,17.4899,17.4899,500.0
2007-10-02 11:30:00,17.48,17.5,17.48,17.49,1100.0,17.4799,17.4999,17.4799,17.4899,1100.0
2007-10-02 11:35:00,17.49,17.49,17.48,17.49,1200.0,17.4899,17.4899,17.4799,17.4899,1200.0
2007-10-02 11:40:00,17.48,17.49,17.48,17.49,900.0,17.4799,17.4899,17.4799,17.4899,900.0
2007-10-02 11:45:00,17.49,17.49,17.47,17.47,1400.0,17.4899,17.4899,17.4699,17.4699,1400.0
2007-10-02 11:50:00,17.47,17.48,17.47,17.47,3300.0,17.4699,17.4799,17.4699,17.4699,3300.0
2007-10-02 11:55:00,17.48,17.48,17.46,17.46,3000.0,17.4799,17.4799,17.4599,17.4599,3000.0
2007-10-02 12:00:00,17.47,17.47,17.41,17.44,12200.0,17.4699,17.4699,17.4099,17.4399,12200.0
2007-10-02 12:05:00,17.45,17.45,17.45,17.45,100.0,17.4499,17.4499,17.4499,17.4499,100.0
2007-10-02 12:10:00,17.42,17.45,17.42,17.45,900.0,17.4199,17.4499,17.4199,17.4499,900.0
2007-10-02 12:15:00,17.44,17.45,17.43,17.43,1000.0,17.4399,17.4499,17.4299,17.4299,1000.0
2007-10-02 12:20:00,17.44,17.45,17.43,17.43,4000.0,17.4399,17.4499,17.4299,17.4299,4000.0
2007-10-02 12:25:00,17.42,17.42,17.4,17.41,5200.0,17.4199,17.4199,17.3999,17.4099,5200.0
2007-10-02 12:30:00,17.39,17.4,17.37,17.39,2800.0,17.3899,17.3999,17.3699,17.3899,2800.0
2007-10-02 12:35:00,17.39,17.41,17.38,17.38,2900.0,17.3899,17.4099,17.3799,17.3799,2900.0
2007-10-02 12:40:00,17.38,17.41,17.38,17.38,900.0,17.3799,17.4099,17.3799,17.3799,900.0
2007-10-02 12:45:00,17.38,17.42,17.32,17.39,6700.0,17.3799,17.4199,17.3199,17.3899,6700.0
2007-10-02 12:50:00,17.39,17.39,17.38,17.38,800.0,17.3899,17.3899,17.3799,17.3799,800.0
2007-10-02 12:55:00,17.38,17.39,17.36,17.36,2000.0,17.3799,17.3899,17.3599,17.3599,2000.0
2007-10-02 13:00:00,17.38,17.38,17.37,17.38,1200.0,17.3799,17.3799,17.3699,17.3799,1200.0
2007-10-02 13:05:00,17.36,17.36,17.36,17.36,1200.0,17.3599,17.3599,17.3599,17.3599,1200.0
2007-10-02 13:10:00,17.36,17.36,17.34,17.34,1500.0,17.3599,17.3599,17.3399,17.3399,1500.0
2007-10-02 13:15:00,17.34,17.34,17.32,17.32,1600.0,17.3399,17.3399,17.3199,17.3199,1600.0
2007-10-02 13:20:00,17.32,17.32,17.29,17.29,2400.0,17.3199,17.3199,17.2899,17.2899,2400.0
2007-10-02 13:25:00,17.28,17.28,17.22,17.24,6100.0,17.2799,17.2799,17.2199,17.2399,6100.0
2007-10-02 13:30:00,17.26,17.26,17.22,17.23,4300.0,17.2599,17.2599,17.2199,17.2299,4300.0
2007-10-02 13:35:00,17.23,17.23,17.22,17.22,2500.0,17.2299,17.2299,17.2199,17.2199,2500.0
2007-10-02 13:40:00,17.23,17.28,17.23,17.28,3900.0,17.2299,17.2799,17.2299,17.2799,3900.0
2007-10-02 13:45:00,17.27,17.32,17.26,17.3,3000.0,17.2699,17.3199,17.2599,17.2999,3000.0
2007-10-02 13:50:00,17.28,17.39,17.27,17.39,12900.0,17.2799,17.3899,17.2699,17.3899,12900.0
2007-10-02 13:55:00,17.39,17.39,17.36,17.39,6600.0,17.3899,17.3899,17.3599,17.3899,6600.0
2007-10-02 14:00:00,17.37,17.39,17.37,17.39,2100.0,17.3699,17.3899,17.3699,17.3899,2100.0
2007-10-02 14:05:00,17.38,17.39,17.37,17.37,1700.0,17.3799,17.3899,17.3699,17.3699,1700.0
2007-10-02 14:10:00,17.39,17.4,17.38,17.39,5500.0,17.3899,17.3999,17.3799,17.3899,5500.0
2007-10-02 14:15:00,17.4,17.41,17.4,17.41,2400.0,17.3999,17.4099,17.3999,17.4099,2400.0
2007-10-02 14:20:00,17.41,17.41,17.4,17.41,1700.0,17.4099,17.4099,17.3999,17.4099,1700.0
2007-10-02 14:25:00,17.41,17.41,17.4,17.41,1500.0,17.4099,17.4099,17.3999,17.4099,1500.0
2007-10-02 14:30:00,17.41,17.41,17.39,17.39,4700.0,17.4099,17.4099,17.3899,17.3899,4700.0
2007-10-02 14:35:00,17.39,17.39,17.38,17.39,1800.0,17.3899,17.3899,17.3799,17.3899,1800.0
2007-10-02 14:40:00,17.39,17.41,17.39,17.41,4200.0,17.3899,17.4099,17.3899,17.4099,4200.0
2007-10-02 14:45:00,17.41,17.41,17.41,17.41,2100.0,17.4099,17.4099,17.4099,17.4099,2100.0
2007-10-02 14:50:00,17.41,17.41,17.41,17.41,1500.0,17.4099,17.4099,17.4099,17.4099,1500.0
2007-10-02 14:55:00,17.4,17.41,17.39,17.4,2500.0,17.3999,17.4099,17.3899,17.3999,2500.0
2007-10-02 15:00:00,17.39,17.4,17.38,17.38,3100.0,17.3899,17.3999,17.3799,17.3799,3100.0
2007-10-02 15:05:00,17.39,17.41,17.39,17.39,6600.0,17.3899,17.4099,17.3899,17.3899,6600.0
2007-10-02 15:10:00,17.4,17.4,17.39,17.4,2500.0,17.3999,17.3999,17.3899,17.3999,2500.0
2007-10-02 15:15:00,17.4,17.48,17.4,17.47,14200.0,17.3999,17.4799,17.3999,17.4699,14200.0
2007-10-02 15:20:00,17.47,17.5,17.47,17.49,14500.0,17.4699,17.4999,17.4699,17.4899,14500.0
2007-10-02 15:25:00,17.49,17.53,17.48,17.5,23300.0,17.4899,17.5299,17.4799,17.4999,23300.0
2007-10-02 15:30:00,17.5,17.55,17.5,17.53,16700.0,17.4999,17.5499,17.4999,17.5299,16700.0
2007-10-02 15:35:00,17.54,17.58,17.54,17.55,15600.0,17.5399,17.5799,17.5399,17.5499,15600.0
2007-10-02 15:40:00,17.54,17.56,17.5,17.55,4900.0,17.5399,17.5599,17.4999,17.5499,4900.0
2007-10-02 15:45:00,17.56,17.59,17.55,17.56,25800.0,17.5599,17.5899,17.5499,17.5599,25800.0
2007-10-02 15:50:00,17.57,17.69,17.57,17.66,61100.0,17.5699,17.6899,17.5699,17.6599,61100.0
2007-10-02 15:55:00,17.67,17.72,17.62,17.62,56900.0,17.6699,17.7199,17.6199,17.6199,56900.0
2007-10-03 09:30:00,17.49,17.63,17.43,17.63,9300.0,17.4899,17.6299,17.4299,17.6299,9300.0
2007-10-03 09:35:00,17.63,17.67,17.62,17.67,3100.0,17.6299,17.6699,17.6199,17.6699,3100.0
2007-10-03 09:40:00,17.65,17.67,17.62,17.66,9100.0,17.6499,17.6699,17.6199,17.6599,9100.0
2007-10-03 09:45:00,17.66,17.66,17.6,17.6,5600.0,17.6599,17.6599,17.5999,17.5999,5600.0
2007-10-03 09:50:00,17.54,17.55,17.45,17.46,5000.0,17.5399,17.5499,17.4499,17.4599,5000.0
2007-10-03 09:55:00,17.45,17.47,17.44,17.44,3700.0,17.4499,17.4699,17.4399,17.4399,3700.0
2007-10-03 10:00:00,17.44,17.44,17.37,17.37,6100.0,17.4399,17.4399,17.3699,17.3699,6100.0
2007-10-03 10:05:00,17.36,17.38,17.35,17.36,8300.0,17.3599,17.3799,17.3499,17.3599,8300.0
2007-10-03 10:10:00,17.37,17.39,17.34,17.38,6100.0,17.3699,17.3899,17.3399,17.3799,6100.0
2007-10-03 10:15:00,17.38,17.38,17.36,17.38,9700.0,17.3799,17.3799,17.3599,17.3799,9700.0
2007-10-03 10:20:00,17.38,17.4,17.37,17.4,8800.0,17.3799,17.3999,17.3699,17.3999,8800.0
2007-10-03 10:25:00,17.4,17.4,17.38,17.38,4400.0,17.3999,17.3999,17.3799,17.3799,4400.0
2007-10-03 10:30:00,17.39,17.4,17.38,17.4,5800.0,17.3899,17.3999,17.3799,17.3999,5800.0
2007-10-03 10:35:00,17.4,17.4,17.33,17.33,7100.0,17.3999,17.3999,17.3299,17.3299,7100.0
2007-10-03 10:40:00,17.33,17.34,17.32,17.34,3300.0,17.3299,17.3399,17.3199,17.3399,3300.0
2007-10-03 10:45:00,17.33,17.34,17.33,17.34,9000.0,17.3299,17.3399,17.3299,17.3399,9000.0
2007-10-03 10:50:00,17.34,17.36,17.34,17.35,4100.0,17.3399,17.3599,17.3399,17.3499,4100.0
2007-10-03 10:55:00,17.35,17.41,17.35,17.38,4900.0,17.3499,17.4099,17.3499,17.3799,4900.0
2007-10-03 11:00:00,17.4,17.42,17.4,17.42,3600.0,17.3999,17.4199,17.3999,17.4199,3600.0
2007-10-03 11:05:00,17.41,17.42,17.36,17.36,9100.0,17.4099,17.4199,17.3599,17.3599,9100.0
2007-10-03 11:10:00,17.37,17.38,17.37,17.38,1000.0,17.3699,17.3799,17.3699,17.3799,1000.0
2007-10-03 11:15:00,17.38,17.39,17.36,17.37,7900.0,17.3799,17.3899,17.3599,17.3699,7900.0
2007-10-03 11:20:00,17.38,17.4,17.38,17.4,11000.0,17.3799,17.3999,17.3799,17.3999,11000.0
2007-10-03 11:25:00,17.39,17.41,17.38,17.38,7700.0,17.3899,17.4099,17.3799,17.3799,7700.0
2007-10-03 11:30:00,17.39,17.39,17.38,17.39,2000.0,17.3899,17.3899,17.3799,17.3899,2000.0
2007-10-03 11:35:00,17.39,17.39,17.35,17.39,9000.0,17.3899,17.3899,17.3499,17.3899,9000.0
2007-10-03 11:40:00,17.4,17.44,17.4,17.44,6600.0,17.3999,17.4399,17.3999,17.4399,6600.0
2007-10-03 11:45:00,17.44,17.45,17.43,17.44,3300.0,17.4399,17.4499,17.4299,17.4399,3300.0
2007-10-03 11:50:00,17.45,17.46,17.44,17.46,11700.0,17.4499,17.4599,17.4399,17.4599,11700.0
2007-10-03 11:55:00,17.46,17.46,17.44,17.45,2200.0,17.4599,17.4599,17.4399,17.4499,2200.0
2007-10-03 12:00:00,17.44,17.45,17.44,17.45,1300.0,17.4399,17.4499,17.4399,17.4499,1300.0
2007-10-03 12:05:00,17.44,17.45,17.43,17.43,5100.0,17.4399,17.4499,17.4299,17.4299,5100.0
2007-10-03 12:10:00,17.43,17.45,17.42,17.44,4600.0,17.4299,17.4499,17.4199,17.4399,4600.0
2007-10-03 12:15:00,17.44,17.44,17.42,17.43,6000.0,17.4399,17.4399,17.4199,17.4299,6000.0
2007-10-03 12:20:00,17.43,17.46,17.43,17.46,3400.0,17.4299,17.4599,17.4299,17.4599,3400.0
2007-10-03 12:25:00,17.46,17.52,17.46,17.51,6700.0,17.4599,17.5199,17.4599,17.5099,6700.0
2007-10-03 12:30:00,17.5,17.51,17.46,17.46,6600.0,17.4999,17.5099,17.4599,17.4599,6600.0
2007-10-03 12:35:00,17.45,17.48,17.44,17.44,11200.0,17.4499,17.4799,17.4399,17.4399,11200.0
2007-10-03 12:40:00,17.43,17.5,17.43,17.49,11300.0,17.4299,17.4999,17.4299,17.4899,11300.0
2007-10-03 12:45:00,17.49,17.49,17.47,17.48,1900.0,17.4899,17.4899,17.4699,17.4799,1900.0
2007-10-03 12:50:00,17.48,17.49,17.47,17.47,2900.0,17.4799,17.4899,17.4699,17.4699,2900.0
2007-10-03 12:55:00,17.46,17.47,17.45,17.46,1800.0,17.4599,17.4699,17.4499,17.4599,1800.0
2007-10-03 13:00:00,17.45,17.45,17.43,17.43,3700.0,17.4499,17.4499,17.4299,17.4299,3700.0
2007-10-03 13:05:00,17.43,17.44,17.4,17.4,45500.0,17.4299,17.4399,17.3999,17.3999,45500.0
2007-10-03 13:10:00,17.4,17.4,17.35,17.39,27500.0,17.3999,17.3999,17.3499,17.3899,27500.0
2007-10-03 13:15:00,17.39,17.39,17.35,17.36,4000.0,17.3899,17.3899,17.3499,17.3599,4000.0
2007-10-03 13:20:00,17.37,17.37,17.34,17.34,3800.0,17.3699,17.3699,17.3399,17.3399,3800.0
2007-10-03 13:25:00,17.34,17.36,17.34,17.35,4500.0,17.3399,17.3599,17.3399,17.3499,4500.0
2007-10-03 13:30:00,17.34,17.34,17.32,17.33,6200.0,17.3399,17.3399,17.3199,17.3299,6200.0
2007-10-03 13:35:00,17.32,17.34,17.32,17.33,7600.0,17.3199,17.3399,17.3199,17.3299,7600.0
2007-10-03 13:40:00,17.34,17.34,17.33,17.33,1800.0,17.3399,17.3399,17.3299,17.3299,1800.0
2007-10-03 13:45:00,17.33,17.35,17.32,17.35,5400.0,17.3299,17.3499,17.3199,17.3499,5400.0
2007-10-03 13:50:00,17.34,17.35,17.34,17.35,4600.0,17.3399,17.3499,17.3399,17.3499,4600.0
2007-10-03 13:55:00,17.34,17.36,17.34,17.36,3600.0,17.3399,17.3599,17.3399,17.3599,3600.0
2007-10-03 14:00:00,17.35,17.36,17.34,17.34,8000.0,17.3499,17.3599,17.3399,17.3399,8000.0
2007-10-03 14:05:00,17.36,17.38,17.35,17.38,5000.0,17.3599,17.3799,17.3499,17.3799,5000.0
2007-10-03 14:10:00,17.36,17.39,17.35,17.38,10100.0,17.3599,17.3899,17.3499,17.3799,10100.0
2007-10-03 14:15:00,17.39,17.41,17.39,17.39,2700.0,17.3899,17.4099,17.3899,17.3899,2700.0
2007-10-03 14:20:00,17.41,17.41,17.38,17.41,5500.0,17.4099,17.4099,17.3799,17.4099,5500.0
2007-10-03 14:25:00,17.42,17.44,17.41,17.43,3100.0,17.4199,17.4399,17.4099,17.4299,3100.0
2007-10-03 14:30:00,17.44,17.44,17.42,17.43,1400.0,17.4399,17.4399,17.4199,17.4299,1400.0
2007-10-03 14:35:00,17.43,17.43,17.4,17.41,3900.0,17.4299,17.4299,17.3999,17.4099,3900.0
2007-10-03 14:40:00,17.41,17.41,17.39,17.39,7000.0,17.4099,17.4099,17.3899,17.3899,7000.0
2007-10-03 14:45:00,17.39,17.41,17.36,17.36,9700.0,17.3899,17.4099,17.3599,17.3599,9700.0
2007-10-03 14:50:00,17.36,17.39,17.35,17.38,10900.0,17.3599,17.3899,17.3499,17.3799,10900.0
2007-10-03 14:55:00,17.38,17.39,17.36,17.36,7200.0,17.3799,17.3899,17.3599,17.3599,7200.0
2007-10-03 15:00:00,17.37,17.38,17.33,17.37,13500.0,17.3699,17.3799,17.3299,17.3699,13500.0
2007-10-03 15:05:00,17.37,17.42,17.35,17.41,9600.0,17.3699,17.4199,17.3499,17.4099,9600.0
2007-10-03 15:10:00,17.41,17.44,17.41,17.44,3700.0,17.4099,17.4399,17.4099,17.4399,3700.0
2007-10-03 15:15:00,17.43,17.44,17.42,17.43,3900.0,17.4299,17.4399,17.4199,17.4299,3900.0
2007-10-03 15:20:00,17.42,17.44,17.42,17.43,4700.0,17.4199,17.4399,17.4199,17.4299,4700.0
2007-10-03 15:25:00,17.42,17.44,17.42,17.43,8800.0,17.4199,17.4399,17.4199,17.4299,8800.0
2007-10-03 15:30:00,17.44,17.48,17.43,17.48,16000.0,17.4399,17.4799,17.4299,17.4799,16000.0
2007-10-03 15:35:00,17.47,17.56,17.47,17.55,12400.0,17.4699,17.5599,17.4699,17.5499,12400.0
2007-10-03 15:40:00,17.54,17.61,17.53,17.61,25800.0,17.5399,17.6099,17.5299,17.6099,25800.0
2007-10-03 15:45:00,17.6,17.65,17.6,17.63,20800.0,17.5999,17.6499,17.5999,17.6299,20800.0
2007-10-03 15:50:00,17.63,17.85,17.63,17.78,91400.0,17.6299,17.8499,17.6299,17.7799,91400.0
2007-10-03 15:55:00,17.78,17.78,17.68,17.7,41300.0,17.7799,17.7799,17.6799,17.6999,41300.0
2007-10-04 09:30:00,17.8,17.85,17.78,17.78,13500.0,17.7999,17.8499,17.7799,17.7799,13500.0
2007-10-04 09:35:00,17.78,17.79,17.73,17.73,11400.0,17.7799,17.7899,17.7299,17.7299,11400.0
2007-10-04 09:40:00,17.73,17.79,17.73,17.79,15900.0,17.7299,17.7899,17.7299,17.7899,15900.0
2007-10-04 09:45:00,17.78,17.79,17.77,17.77,17400.0,17.7799,17.7899,17.7699,17.7699,17400.0
2007-10-04 09:50:00,17.78,17.84,17.75,17.84,18200.0,17.7799,17.8399,17.7499,17.8399,18200.0
2007-10-04 09:55:00,17.83,18.09,17.77,18.08,34900.0,17.8299,18.0899,17.7699,18.0799,34900.0
2007-10-04 10:00:00,18.07,18.1,17.94,18.0,23100.0,18.0699,18.0999,17.9399,17.9999,23100.0
2007-10-04 10:05:00,18.01,18.02,17.93,17.96,12700.0,18.0099,18.0199,17.9299,17.9599,12700.0
2007-10-04 10:10:00,17.95,18.0,17.93,17.98,21000.0,17.9499,17.9999,17.9299,17.9799,21000.0
2007-10-04 10:15:00,17.96,17.98,17.91,17.92,5900.0,17.9599,17.9799,17.9099,17.9199,5900.0
2007-10-04 10:20:00,17.92,17.95,17.88,17.88,9100.0,17.9199,17.9499,17.8799,17.8799,9100.0
2007-10-04 10:25:00,17.9,17.91,17.88,17.91,7300.0,17.8999,17.9099,17.8799,17.9099,7300.0
2007-10-04 10:30:00,17.89,17.96,17.89,17.94,11800.0,17.8899,17.9599,17.8899,17.9399,11800.0
2007-10-04 10:35:00,17.93,17.95,17.9,17.92,14500.0,17.9299,17.9499,17.8999,17.9199,14500.0
2007-10-04 10:40:00,17.91,17.95,17.82,17.95,17600.0,17.9099,17.9499,17.8199,17.9499,17600.0
2007-10-04 10:45:00,17.96,17.96,17.9,17.9,3600.0,17.9599,17.9599,17.8999,17.8999,3600.0
2007-10-04 10:50:00,17.93,17.96,17.93,17.96,5900.0,17.9299,17.9599,17.9299,17.9599,5900.0
2007-10-04 10:55:00,17.96,18.0,17.93,17.95,17600.0,17.9599,17.9999,17.9299,17.9499,17600.0
2007-10-04 11:00:00,18.0,18.0,17.94,18.0,12200.0,17.9999,17.9999,17.9399,17.9999,12200.0
2007-10-04 11:05:00,18.0,18.01,17.97,17.97,3200.0,17.9999,18.0099,17.9699,17.9699,3200.0
2007-10-04 11:10:00,17.97,18.01,17.96,18.0,34300.0,17.9699,18.0099,17.9599,17.9999,34300.0
2007-10-04 11:15:00,18.01,18.01,18.0,18.0,4000.0,18.0099,18.0099,17.9999,17.9999,4000.0
2007-10-04 11:20:00,18.0,18.05,17.97,18.05,9500.0,17.9999,18.0499,17.9699,18.0499,9500.0
2007-10-04 11:25:00,18.0,18.05,17.97,17.97,3800.0,17.9999,18.0499,17.9699,17.9699,3800.0
2007-10-04 11:30:00,17.98,18.02,17.98,18.02,7200.0,17.9799,18.0199,17.9799,18.0199,7200.0
2007-10-04 11:35:00,18.0,18.02,18.0,18.01,2400.0,17.9999,18.0199,17.9999,18.0099,2400.0
2007-10-04 11:40:00,18.0,18.03,18.0,18.01,6300.0,17.9999,18.0299,17.9999,18.0099,6300.0
2007-10-04 11:45:00,18.02,18.05,18.01,18.03,12900.0,18.0199,18.0499,18.0099,18.0299,12900.0
2007-10-04 11:50:00,18.03,18.07,18.02,18.05,18900.0,18.0299,18.0699,18.0199,18.0499,18900.0
2007-10-04 11:55:00,18.04,18.06,18.02,18.05,5100.0,18.0399,18.0599,18.0199,18.0499,5100.0
2007-10-04 12:00:00,18.03,18.04,18.01,18.01,3400.0,18.0299,18.0399,18.0099,18.0099,3400.0
2007-10-04 12:05:00,18.03,18.08,18.01,18.01,14400.0,18.0299,18.0799,18.0099,18.0099,14400.0
2007-10-04 12:10:00,18.02,18.03,18.0,18.02,6900.0,18.0199,18.0299,17.9999,18.0199,6900.0
2007-10-04 12:15:00,18.02,18.02,17.96,17.96,6400.0,18.0199,18.0199,17.9599,17.9599,6400.0
2007-10-04 12:20:00,17.96,17.96,17.9,17.9,2700.0,17.9599,17.9599,17.8999,17.8999,2700.0
2007-10-04 12:25:00,17.91,17.91,17.85,17.86,3200.0,17.9099,17.9099,17.8499,17.8599,3200.0
2007-10-04 12:30:00,17.88,17.95,17.88,17.92,3900.0,17.8799,17.9499,17.8799,17.9199,3900.0
2007-10-04 12:35:00,17.94,17.94,17.87,17.88,1800.0,17.9399,17.9399,17.8699,17.8799,1800.0
2007-10-04 12:40:00,17.87,17.87,17.8,17.85,6700.0,17.8699,17.8699,17.7999,17.8499,6700.0
2007-10-04 12:45:00,17.83,17.84,17.75,17.79,5100.0,17.8299,17.8399,17.7499,17.7899,5100.0
2007-10-04 12:50:00,17.78,17.81,17.72,17.8,11800.0,17.7799,17.8099,17.7199,17.7999,11800.0
2007-10-04 12:55:00,17.78,17.78,17.74,17.74,5600.0,17.7799,17.7799,17.7399,17.7399,5600.0
2007-10-04 13:00:00,17.76,17.77,17.74,17.74,3600.0,17.7599,17.7699,17.7399,17.7399,3600.0
2007-10-04 13:05:00,17.74,17.75,17.73,17.73,2900.0,17.7399,17.7499,17.7299,17.7299,2900.0
2007-10-04 13:10:00,17.73,17.74,17.72,17.72,4300.0,17.7299,17.7399,17.7199,17.7199,4300.0
2007-10-04 13:15:00,17.73,17.75,17.72,17.72,2900.0,17.7299,17.7499,17.7199,17.7199,2900.0
2007-10-04 13:20:00,17.72,17.74,17.71,17.74,3500.0,17.7199,17.7399,17.7099,17.7399,3500.0
2007-10-04 13:25:00,17.75,17.79,17.74,17.79,6300.0,17.7499,17.7899,17.7399,17.7899,6300.0
2007-10-04 13:30:00,17.78,17.8,17.72,17.72,2900.0,17.7799,17.7999,17.7199,17.7199,2900.0
2007-10-04 13:35:00,17.72,17.74,17.71,17.73,3800.0,17.7199,17.7399,17.7099,17.7299,3800.0
2007-10-04 13:40:00,17.72,17.74,17.71,17.73,2500.0,17.7199,17.7399,17.7099,17.7299,2500.0
2007-10-04 13:45:00,17.73,17.74,17.71,17.72,3400.0,17.7299,17.7399,17.7099,17.7199,3400.0
2007-10-04 13:50:00,17.72,17.74,17.72,17.72,3400.0,17.7199,17.7399,17.7199,17.7199,3400.0
2007-10-04 13:55:00,17.72,17.72,17.65,17.65,14800.0,17.7199,17.7199,17.6499,17.6499,14800.0
2007-10-04 14:00:00,17.65,17.66,17.56,17.61,24500.0,17.6499,17.6599,17.5599,17.6099,24500.0
2007-10-04 14:05:00,17.61,17.62,17.58,17.6,8800.0,17.6099,17.6199,17.5799,17.5999,8800.0
2007-10-04 14:10:00,17.59,17.59,17.58,17.58,6700.0,17.5899,17.5899,17.5799,17.5799,6700.0
2007-10-04 14:15:00,17.58,17.59,17.56,17.56,7400.0,17.5799,17.5899,17.5599,17.5599,7400.0
2007-10-04 14:20:00,17.57,17.57,17.52,17.52,15800.0,17.5699,17.5699,17.5199,17.5199,15800.0
2007-10-04 14:25:00,17.52,17.53,17.5,17.5,9900.0,17.5199,17.5299,17.4999,17.4999,9900.0
2007-10-04 14:30:00,17.49,17.58,17.49,17.57,11200.0,17.4899,17.5799,17.4899,17.5699,11200.0
2007-10-04 14:35:00,17.57,17.62,17.57,17.6,8100.0,17.5699,17.6199,17.5699,17.5999,8100.0
2007-10-04 14:40:00,17.6,17.61,17.57,17.57,12900.0,17.5999,17.6099,17.5699,17.5699,12900.0
2007-10-04 14:45:00,17.58,17.63,17.57,17.63,9500.0,17.5799,17.6299,17.5699,17.6299,9500.0
2007-10-04 14:50:00,17.6,17.61,17.58,17.59,3800.0,17.5999,17.6099,17.5799,17.5899,3800.0
2007-10-04 14:55:00,17.58,17.64,17.55,17.61,20000.0,17.5799,17.6399,17.5499,17.6099,20000.0
2007-10-04 15:00:00,17.6,17.62,17.6,17.61,4900.0,17.5999,17.6199,17.5999,17.6099,4900.0
2007-10-04 15:05:00,17.62,17.62,17.56,17.59,12300.0,17.6199,17.6199,17.5599,17.5899,12300.0
2007-10-04 15:10:00,17.56,17.57,17.56,17.57,6400.0,17.5599,17.5699,17.5599,17.5699,6400.0
2007-10-04 15:15:00,17.57,17.57,17.5,17.57,15000.0,17.5699,17.5699,17.4999,17.5699,15000.0
2007-10-04 15:20:00,17.56,17.65,17.56,17.65,10000.0,17.5599,17.6499,17.5599,17.6499,10000.0
2007-10-04 15:25:00,17.65,17.65,17.61,17.63,5800.0,17.6499,17.6499,17.6099,17.6299,5800.0
2007-10-04 15:30:00,17.64,17.64,17.6,17.61,16200.0,17.6399,17.6399,17.5999,17.6099,16200.0
2007-10-04 15:35:00,17.61,17.65,17.6,17.65,17700.0,17.6099,17.6499,17.5999,17.6499,17700.0
2007-10-04 15:40:00,17.65,17.68,17.65,17.67,18900.0,17.6499,17.6799,17.6499,17.6699,18900.0
2007-10-04 15:45:00,17.67,17.68,17.65,17.65,16600.0,17.6699,17.6799,17.6499,17.6499,16600.0
2007-10-04 15:50:00,17.65,17.72,17.65,17.69,24300.0,17.6499,17.7199,17.6499,17.6899,24300.0
2007-10-04 15:55:00,17.69,17.71,17.67,17.69,40000.0,17.6899,17.7099,17.6699,17.6899,40000.0
2007-10-05 09:30:00,17.99,18.0,17.95,17.96,17100.0,17.9899,17.9999,17.9499,17.9599,17100.0
2007-10-05 09:35:00,17.95,17.97,17.88,17.91,3200.0,17.9499,17.9699,17.8799,17.9099,3200.0
2007-10-05 09:40:00,17.93,17.99,17.9,17.9,5100.0,17.9299,17.9899,17.8999,17.8999,5100.0
2007-10-05 09:45:00,17.91,17.94,17.84,17.87,2200.0,17.9099,17.9399,17.8399,17.8699,2200.0
2007-10-05 09:50:00,17.89,17.9,17.82,17.86,1000.0,17.8899,17.8999,17.8199,17.8599,1000.0
2007-10-05 09:55:00,17.83,17.92,17.83,17.87,1600.0,17.8299,17.9199,17.8299,17.8699,1600.0
2007-10-05 10:00:00,17.88,17.92,17.86,17.89,5900.0,17.8799,17.9199,17.8599,17.8899,5900.0
2007-10-05 10:05:00,17.9,17.9,17.84,17.87,2300.0,17.8999,17.8999,17.8399,17.8699,2300.0
2007-10-05 10:10:00,17.88,17.91,17.87,17.88,2200.0,17.8799,17.9099,17.8699,17.8799,2200.0
2007-10-05 10:15:00,17.89,17.89,17.81,17.81,2300.0,17.8899,17.8899,17.8099,17.8099,2300.0
2007-10-05 10:20:00,17.8,17.8,17.76,17.76,2600.0,17.7999,17.7999,17.7599,17.7599,2600.0
2007-10-05 10:25:00,17.76,17.79,17.75,17.76,4800.0,17.7599,17.7899,17.7499,17.7599,4800.0
2007-10-05 10:30:00,17.76,17.77,17.73,17.73,3500.0,17.7599,17.7699,17.7299,17.7299,3500.0
2007-10-05 10:35:00,17.73,17.74,17.68,17.68,2900.0,17.7299,17.7399,17.6799,17.6799,2900.0
2007-10-05 10:40:00,17.67,17.75,17.59,17.74,11900.0,17.6699,17.7499,17.5899,17.7399,11900.0
2007-10-05 10:45:00,17.74,17.75,17.67,17.75,4200.0,17.7399,17.7499,17.6699,17.7499,4200.0
2007-10-05 10:50:00,17.75,17.85,17.68,17.85,26900.0,17.7499,17.8499,17.6799,17.8499,26900.0
2007-10-05 10:55:00,17.86,18.06,17.73,17.91,67700.0,17.8599,18.0599,17.7299,17.9099,67700.0
2007-10-05 11:00:00,17.94,18.09,17.9,18.08,28100.0,17.9399,18.0899,17.8999,18.0799,28100.0
2007-10-05 11:05:00,18.1,18.12,17.95,18.0,27500.0,18.0999,18.1199,17.9499,17.9999,27500.0
2007-10-05 11:10:00,17.99,18.05,17.99,18.05,10200.0,17.9899,18.0499,17.9899,18.0499,10200.0
2007-10-05 11:15:00,18.05,18.17,18.05,18.14,17900.0,18.0499,18.1699,18.0499,18.1399,17900.0
2007-10-05 11:20:00,18.15,18.19,18.15,18.19,14000.0,18.1499,18.1899,18.1499,18.1899,14000.0
2007-10-05 11:25:00,18.17,18.18,18.15,18.16,7600.0,18.1699,18.1799,18.1499,18.1599,7600.0
2007-10-05 11:30:00,18.18,18.19,18.17,18.19,15800.0,18.1799,18.1899,18.1699,18.1899,15800.0
2007-10-05 11:35:00,18.19,18.24,18.18,18.24,12100.0,18.1899,18.2399,18.1799,18.2399,12100.0
2007-10-05 11:40:00,18.23,18.25,18.23,18.23,8800.0,18.2299,18.2499,18.2299,18.2299,8800.0
2007-10-05 11:45:00,18.24,18.24,18.1,18.15,16500.0,18.2399,18.2399,18.0999,18.1499,16500.0
2007-10-05 11:50:00,18.16,18.23,18.16,18.22,8300.0,18.1599,18.2299,18.1599,18.2199,8300.0
2007-10-05 11:55:00,18.21,18.23,18.18,18.23,10100.0,18.2099,18.2299,18.1799,18.2299,10100.0
2007-10-05 12:00:00,18.23,18.24,18.21,18.21,3600.0,18.2299,18.2399,18.2099,18.2099,3600.0
2007-10-05 12:05:00,18.21,18.26,18.17,18.24,18200.0,18.2099,18.2599,18.1699,18.2399,18200.0
2007-10-05 12:10:00,18.22,18.22,18.2,18.22,7700.0,18.2199,18.2199,18.1999,18.2199,7700.0
2007-10-05 12:15:00,18.22,18.25,18.22,18.25,3500.0,18.2199,18.2499,18.2199,18.2499,3500.0
2007-10-05 12:20:00,18.26,18.27,18.23,18.23,8300.0,18.2599,18.2699,18.2299,18.2299,8300.0
2007-10-05 12:25:00,18.24,18.25,18.16,18.16,12300.0,18.2399,18.2499,18.1599,18.1599,12300.0
2007-10-05 12:30:00,18.16,18.22,18.16,18.19,37200.0,18.1599,18.2199,18.1599,18.1899,37200.0
2007-10-05 12:35:00,18.19,18.2,18.19,18.2,5000.0,18.1899,18.1999,18.1899,18.1999,5000.0
2007-10-05 12:40:00,18.2,18.21,18.19,18.2,3100.0,18.1999,18.2099,18.1899,18.1999,3100.0
2007-10-05 12:45:00,18.2,18.2,18.15,18.15,7700.0,18.1999,18.1999,18.1499,18.1499,7700.0
2007-10-05 12:50:00,18.14,18.15,18.11,18.11,4500.0,18.1399,18.1499,18.1099,18.1099,4500.0
2007-10-05 12:55:00,18.12,18.14,18.11,18.11,7400.0,18.1199,18.1399,18.1099,18.1099,7400.0
2007-10-05 13:00:00,18.1,18.16,18.1,18.15,11000.0,18.0999,18.1599,18.0999,18.1499,11000.0
2007-10-05 13:05:00,18.14,18.15,18.09,18.09,6600.0,18.1399,18.1499,18.0899,18.0899,6600.0
2007-10-05 13:10:00,18.1,18.1,18.07,18.08,2700.0,18.0999,18.0999,18.0699,18.0799,2700.0
2007-10-05 13:15:00,18.07,18.12,18.07,18.11,7300.0,18.0699,18.1199,18.0699,18.1099,7300.0
2007-10-05 13:20:00,18.09,18.11,18.07,18.07,2200.0,18.0899,18.1099,18.0699,18.0699,2200.0
2007-10-05 13:25:00,18.07,18.09,18.06,18.08,3400.0,18.0699,18.0899,18.0599,18.0799,3400.0
2007-10-05 13:30:00,18.05,18.09,18.0,18.07,11400.0,18.0499,18.0899,17.9999,18.0699,11400.0
2007-10-05 13:35:00,18.06,18.07,18.04,18.06,1800.0,18.0599,18.0699,18.0399,18.0599,1800.0
2007-10-05 13:40:00,18.08,18.1,18.08,18.1,5900.0,18.0799,18.0999,18.0799,18.0999,5900.0
2007-10-05 13:45:00,18.09,18.1,18.09,18.1,3400.0,18.0899,18.0999,18.0899,18.0999,3400.0
2007-10-05 13:50:00,18.1,18.13,18.1,18.13,6800.0,18.0999,18.1299,18.0999,18.1299,6800.0
2007-10-05 13:55:00,18.13,18.14,18.1,18.1,5500.0,18.1299,18.1399,18.0999,18.0999,5500.0
2007-10-05 14:00:00,18.09,18.13,18.09,18.1,3100.0,18.0899,18.1299,18.0899,18.0999,3100.0
2007-10-05 14:05:00,18.12,18.12,18.09,18.09,4700.0,18.1199,18.1199,18.0899,18.0899,4700.0
2007-10-05 14:10:00,18.09,18.1,18.09,18.1,5300.0,18.0899,18.0999,18.0899,18.0999,5300.0
2007-10-05 14:15:00,18.1,18.1,18.05,18.08,9900.0,18.0999,18.0999,18.0499,18.0799,9900.0
2007-10-05 14:20:00,18.08,18.1,18.05,18.05,10500.0,18.0799,18.0999,18.0499,18.0499,10500.0
2007-10-05 14:25:00,18.05,18.06,18.04,18.05,4200.0,18.0499,18.0599,18.0399,18.0499,4200.0
2007-10-05 14:30:00,18.05,18.06,18.04,18.06,11300.0,18.0499,18.0599,18.0399,18.0599,11300.0
2007-10-05 14:35:00,18.05,18.06,18.04,18.06,12900.0,18.0499,18.0599,18.0399,18.0599,12900.0
2007-10-05 14:40:00,18.06,18.07,18.04,18.04,9200.0,18.0599,18.0699,18.0399,18.0399,9200.0
2007-10-05 14:45:00,18.04,18.05,18.03,18.03,4100.0,18.0399,18.0499,18.0299,18.0299,4100.0
2007-10-05 14:50:00,18.04,18.04,18.03,18.04,4900.0,18.0399,18.0399,18.0299,18.0399,4900.0
2007-10-05 14:55:00,18.04,18.06,18.03,18.05,17100.0,18.0399,18.0599,18.0299,18.0499,17100.0
2007-10-05 15:00:00,18.05,18.07,18.04,18.07,13400.0,18.0499,18.0699,18.0399,18.0699,13400.0
2007-10-05 15:05:00,18.06,18.09,18.06,18.06,21300.0,18.0599,18.0899,18.0599,18.0599,21300.0
2007-10-05 15:10:00,18.06,18.06,18.03,18.03,10100.0,18.0599,18.0599,18.0299,18.0299,10100.0
2007-10-05 15:15:00,18.03,18.06,18.03,18.05,13200.0,18.0299,18.0599,18.0299,18.0499,13200.0
2007-10-05 15:20:00,18.05,18.05,18.03,18.04,11700.0,18.0499,18.0499,18.0299,18.0399,11700.0
2007-10-05 15:25:00,18.04,18.05,18.03,18.04,12900.0,18.0399,18.0499,18.0299,18.0399,12900.0
2007-10-05 15:30:00,18.04,18.05,18.03,18.05,16700.0,18.0399,18.0499,18.0299,18.0499,16700.0
2007-10-05 15:35:00,18.05,18.08,18.05,18.07,29100.0,18.0499,18.0799,18.0499,18.0699,29100.0
2007-10-05 15:40:00,18.06,18.07,18.02,18.03,25900.0,18.0599,18.0699,18.0199,18.0299,25900.0
2007-10-05 15:45:00,18.03,18.05,18.03,18.04,18300.0,18.0299,18.0499,18.0299,18.0399,18300.0
2007-10-05 15:50:00,18.03,18.05,18.02,18.03,27000.0,18.0299,18.0499,18.0199,18.0299,27000.0
2007-10-05 15:55:00,18.04,18.05,18.01,18.04,48300.0,18.0399,18.0499,18.0099,18.0399,48300.0
2007-10-08 09:30:00,18.1,18.1,17.96,18.0,17200.0,18.0999,18.0999,17.9599,17.9999,17200.0
2007-10-08 09:35:00,17.98,18.05,17.97,18.05,7300.0,17.9799,18.0499,17.9699,18.0499,7300.0
2007-10-08 09:40:00,18.05,18.1,18.04,18.07,12100.0,18.0499,18.0999,18.0399,18.0699,12100.0
2007-10-08 09:45:00,18.07,18.07,18.04,18.06,10600.0,18.0699,18.0699,18.0399,18.0599,10600.0
2007-10-08 09:50:00,18.05,18.07,18.04,18.06,6300.0,18.0499,18.0699,18.0399,18.0599,6300.0
2007-10-08 09:55:00,18.07,18.08,18.02,18.02,8000.0,18.0699,18.0799,18.0199,18.0199,8000.0
2007-10-08 10:00:00,18.02,18.04,18.02,18.02,3800.0,18.0199,18.0399,18.0199,18.0199,3800.0
2007-10-08 10:05:00,18.05,18.05,18.03,18.05,8800.0,18.0499,18.0499,18.0299,18.0499,8800.0
2007-10-08 10:10:00,18.05,18.05,18.04,18.05,5900.0,18.0499,18.0499,18.0399,18.0499,5900.0
2007-10-08 10:15:00,18.05,18.05,18.03,18.04,1400.0,18.0499,18.0499,18.0299,18.0399,1400.0
2007-10-08 10:20:00,18.04,18.05,18.04,18.05,3200.0,18.0399,18.0499,18.0399,18.0499,3200.0
2007-10-08 10:25:00,18.04,18.05,18.02,18.04,4200.0,18.0399,18.0499,18.0199,18.0399,4200.0
2007-10-08 10:30:00,18.04,18.05,18.03,18.04,3900.0,18.0399,18.0499,18.0299,18.0399,3900.0
2007-10-08 10:35:00,18.05,18.05,18.04,18.05,2200.0,18.0499,18.0499,18.0399,18.0499,2200.0
2007-10-08 10:40:00,18.04,18.05,18.03,18.05,9300.0,18.0399,18.0499,18.0299,18.0499,9300.0
2007-10-08 10:45:00,18.04,18.06,18.04,18.05,7700.0,18.0399,18.0599,18.0399,18.0499,7700.0
2007-10-08 10:50:00,18.05,18.07,18.04,18.06,14200.0,18.0499,18.0699,18.0399,18.0599,14200.0
2007-10-08 10:55:00,18.07,18.11,18.05,18.11,60100.0,18.0699,18.1099,18.0499,18.1099,60100.0
2007-10-08 11:00:00,18.12,18.15,18.08,18.12,12300.0,18.1199,18.1499,18.0799,18.1199,12300.0
2007-10-08 11:05:00,18.13,18.16,18.11,18.14,12700.0,18.1299,18.1599,18.1099,18.1399,12700.0
2007-10-08 11:10:00,18.16,18.17,18.15,18.17,5100.0,18.1599,18.1699,18.1499,18.1699,5100.0
2007-10-08 11:15:00,18.17,18.18,18.17,18.17,3900.0,18.1699,18.1799,18.1699,18.1699,3900.0
2007-10-08 11:20:00,18.18,18.18,18.16,18.16,4100.0,18.1799,18.1799,18.1599,18.1599,4100.0
2007-10-08 11:25:00,18.17,18.17,18.14,18.15,6900.0,18.1699,18.1699,18.1399,18.1499,6900.0
2007-10-08 11:30:00,18.15,18.16,18.15,18.15,2900.0,18.1499,18.1599,18.1499,18.1499,2900.0
2007-10-08 11:35:00,18.15,18.16,18.14,18.16,9400.0,18.1499,18.1599,18.1399,18.1599,9400.0
2007-10-08 11:40:00,18.15,18.16,18.15,18.15,1900.0,18.1499,18.1599,18.1499,18.1499,1900.0
2007-10-08 11:45:00,18.16,18.16,18.14,18.16,1200.0,18.1599,18.1599,18.1399,18.1599,1200.0
2007-10-08 11:50:00,18.14,18.14,18.13,18.13,1700.0,18.1399,18.1399,18.1299,18.1299,1700.0
2007-10-08 11:55:00,18.12,18.14,18.1,18.1,7400.0,18.1199,18.1399,18.0999,18.0999,7400.0
2007-10-08 12:00:00,18.12,18.12,18.08,18.09,4700.0,18.1199,18.1199,18.0799,18.0899,4700.0
2007-10-08 12:05:00,18.07,18.08,18.07,18.08,2700.0,18.0699,18.0799,18.0699,18.0799,2700.0
2007-10-08 12:10:00,18.08,18.08,18.03,18.03,4200.0,18.0799,18.0799,18.0299,18.0299,4200.0
2007-10-08 12:15:00,18.04,18.05,18.03,18.05,1300.0,18.0399,18.0499,18.0299,18.0499,1300.0
2007-10-08 12:20:00,18.04,18.05,18.01,18.02,6600.0,18.0399,18.0499,18.0099,18.0199,6600.0
2007-10-08 12:25:00,18.01,18.06,18.0,18.06,6500.0,18.0099,18.0599,17.9999,18.0599,6500.0
2007-10-08 12:30:00,18.08,18.08,18.07,18.08,900.0,18.0799,18.0799,18.0699,18.0799,900.0
2007-10-08 12:35:00,18.08,18.08,18.07,18.07,3100.0,18.0799,18.0799,18.0699,18.0699,3100.0
2007-10-08 12:40:00,18.07,18.08,18.07,18.07,4700.0,18.0699,18.0799,18.0699,18.0699,4700.0
2007-10-08 12:45:00,18.08,18.08,18.07,18.08,5600.0,18.0799,18.0799,18.0699,18.0799,5600.0
2007-10-08 12:50:00,18.07,18.08,18.07,18.07,5200.0,18.0699,18.0799,18.0699,18.0699,5200.0
2007-10-08 12:55:00,18.08,18.08,18.07,18.07,3600.0,18.0799,18.0799,18.0699,18.0699,3600.0
2007-10-08 13:00:00,18.07,18.08,18.07,18.07,5200.0,18.0699,18.0799,18.0699,18.0699,5200.0
2007-10-08 13:05:00,18.07,18.08,18.07,18.08,4000.0,18.0699,18.0799,18.0699,18.0799,4000.0
2007-10-08 13:10:00,18.07,18.08,18.07,18.08,3300.0,18.0699,18.0799,18.0699,18.0799,3300.0
2007-10-08 13:15:00,18.08,18.08,18.07,18.07,7600.0,18.0799,18.0799,18.0699,18.0699,7600.0
2007-10-08 13:20:00,18.07,18.08,18.06,18.07,8800.0,18.0699,18.0799,18.0599,18.0699,8800.0
2007-10-08 13:25:00,18.06,18.06,18.05,18.06,4100.0,18.0599,18.0599,18.0499,18.0599,4100.0
2007-10-08 13:30:00,18.06,18.06,18.05,18.05,1300.0,18.0599,18.0599,18.0499,18.0499,1300.0
2007-10-08 13:35:00,18.06,18.06,18.04,18.04,3700.0,18.0599,18.0599,18.0399,18.0399,3700.0
2007-10-08 13:40:00,18.04,18.04,18.01,18.02,4600.0,18.0399,18.0399,18.0099,18.0199,4600.0
2007-10-08 13:45:00,18.01,18.02,18.01,18.02,1400.0,18.0099,18.0199,18.0099,18.0199,1400.0
2007-10-08 13:50:00,18.01,18.03,17.99,17.99,8000.0,18.0099,18.0299,17.9899,17.9899,8000.0
2007-10-08 13:55:00,17.99,17.99,17.9,17.93,9100.0,17.9899,17.9899,17.8999,17.9299,9100.0
2007-10-08 14:00:00,17.93,17.94,17.91,17.94,4600.0,17.9299,17.9399,17.9099,17.9399,4600.0
2007-10-08 14:05:00,17.94,17.94,17.92,17.92,1200.0,17.9399,17.9399,17.9199,17.9199,1200.0
2007-10-08 14:10:00,17.94,17.94,17.9,17.92,3600.0,17.9399,17.9399,17.8999,17.9199,3600.0
2007-10-08 14:15:00,17.92,17.94,17.9,17.94,6500.0,17.9199,17.9399,17.8999,17.9399,6500.0
2007-10-08 14:20:00,17.95,17.96,17.95,17.96,2500.0,17.9499,17.9599,17.9499,17.9599,2500.0
2007-10-08 14:25:00,17.97,17.97,17.89,17.92,29900.0,17.9699,17.9699,17.8899,17.9199,29900.0
2007-10-08 14:30:00,17.91,17.93,17.91,17.93,5000.0,17.9099,17.9299,17.9099,17.9299,5000.0
2007-10-08 14:35:00,17.93,17.93,17.91,17.91,4300.0,17.9299,17.9299,17.9099,17.9099,4300.0
2007-10-08 14:40:00,17.92,17.92,17.9,17.91,2900.0,17.9199,17.9199,17.8999,17.9099,2900.0
2007-10-08 14:45:00,17.91,17.91,17.9,17.91,5000.0,17.9099,17.9099,17.8999,17.9099,5000.0
2007-10-08 14:50:00,17.91,17.91,17.87,17.88,3400.0,17.9099,17.9099,17.8699,17.8799,3400.0
2007-10-08 14:55:00,17.89,17.89,17.86,17.87,5500.0,17.8899,17.8899,17.8599,17.8699,5500.0
2007-10-08 15:00:00,17.88,17.89,17.86,17.89,3300.0,17.8799,17.8899,17.8599,17.8899,3300.0
2007-10-08 15:05:00,17.89,17.9,17.86,17.9,5300.0,17.8899,17.8999,17.8599,17.8999,5300.0
2007-10-08 15:10:00,17.9,17.9,17.9,17.9,5600.0,17.8999,17.8999,17.8999,17.8999,5600.0
2007-10-08 15:15:00,17.9,17.9,17.89,17.9,5500.0,17.8999,17.8999,17.8899,17.8999,5500.0
2007-10-08 15:20:00,17.89,17.9,17.89,17.89,2800.0,17.8899,17.8999,17.8899,17.8899,2800.0
2007-10-08 15:25:00,17.9,17.9,17.87,17.87,8100.0,17.8999,17.8999,17.8699,17.8699,8100.0
2007-10-08 15:30:00,17.87,17.88,17.84,17.87,8700.0,17.8699,17.8799,17.8399,17.8699,8700.0
2007-10-08 15:35:00,17.86,17.86,17.83,17.83,9600.0,17.8599,17.8599,17.8299,17.8299,9600.0
2007-10-08 15:40:00,17.85,17.86,17.82,17.86,15600.0,17.8499,17.8599,17.8199,17.8599,15600.0
2007-10-08 15:45:00,17.86,17.88,17.84,17.88,14300.0,17.8599,17.8799,17.8399,17.8799,14300.0
2007-10-08 15:50:00,17.87,17.96,17.87,17.96,29900.0,17.8699,17.9599,17.8699,17.9599,29900.0
2007-10-08 15:55:00,17.93,18.0,17.93,17.96,41000.0,17.9299,17.9999,17.9299,17.9599,41000.0
2007-10-09 09:30:00,17.94,18.05,17.94,18.02,19900.0,17.9399,18.0499,17.9399,18.0199,19900.0
2007-10-09 09:35:00,18.07,18.15,18.07,18.12,14700.0,18.0699,18.1499,18.0699,18.1199,14700.0
2007-10-09 09:40:00,18.12,18.12,18.06,18.09,4300.0,18.1199,18.1199,18.0599,18.0899,4300.0
2007-10-09 09:45:00,18.07,18.1,18.0,18.0,6000.0,18.0699,18.0999,17.9999,17.9999,6000.0
2007-10-09 09:50:00,18.02,18.09,18.02,18.03,3700.0,18.0199,18.0899,18.0199,18.0299,3700.0
2007-10-09 09:55:00,18.04,18.08,18.02,18.04,3500.0,18.0399,18.0799,18.0199,18.0399,3500.0
2007-10-09 10:00:00,18.05,18.07,18.03,18.04,8400.0,18.0499,18.0699,18.0299,18.0399,8400.0
2007-10-09 10:05:00,18.05,18.05,18.0,18.02,4600.0,18.0499,18.0499,17.9999,18.0199,4600.0
2007-10-09 10:10:00,18.02,18.02,18.0,18.01,3200.0,18.0199,18.0199,17.9999,18.0099,3200.0
2007-10-09 10:15:00,18.01,18.02,18.0,18.02,900.0,18.0099,18.0199,17.9999,18.0199,900.0
2007-10-09 10:20:00,18.01,18.01,18.01,18.01,700.0,18.0099,18.0099,18.0099,18.0099,700.0
2007-10-09 10:25:00,18.01,18.02,18.0,18.0,2900.0,18.0099,18.0199,17.9999,17.9999,2900.0
2007-10-09 10:30:00,18.01,18.01,17.97,18.01,5300.0,18.0099,18.0099,17.9699,18.0099,5300.0
2007-10-09 10:35:00,18.01,18.05,18.01,18.05,2900.0,18.0099,18.0499,18.0099,18.0499,2900.0
2007-10-09 10:40:00,18.04,18.05,18.02,18.02,3500.0,18.0399,18.0499,18.0199,18.0199,3500.0
2007-10-09 10:45:00,18.0,18.02,18.0,18.0,500.0,17.9999,18.0199,17.9999,17.9999,500.0
2007-10-09 10:50:00,18.0,18.05,18.0,18.05,6100.0,17.9999,18.0499,17.9999,18.0499,6100.0
2007-10-09 10:55:00,18.05,18.06,18.04,18.06,2400.0,18.0499,18.0599,18.0399,18.0599,2400.0
2007-10-09 11:00:00,18.06,18.06,18.02,18.05,5300.0,18.0599,18.0599,18.0199,18.0499,5300.0
2007-10-09 11:05:00,18.04,18.04,18.03,18.04,800.0,18.0399,18.0399,18.0299,18.0399,800.0
2007-10-09 11:10:00,18.04,18.05,18.02,18.02,5400.0,18.0399,18.0499,18.0199,18.0199,5400.0
2007-10-09 11:15:00,18.03,18.05,18.02,18.05,4800.0,18.0299,18.0499,18.0199,18.0499,4800.0
2007-10-09 11:20:00,18.05,18.05,18.04,18.05,1900.0,18.0499,18.0499,18.0399,18.0499,1900.0
2007-10-09 11:25:00,18.04,18.05,18.04,18.04,600.0,18.0399,18.0499,18.0399,18.0399,600.0
2007-10-09 11:30:00,18.05,18.05,17.99,17.99,5100.0,18.0499,18.0499,17.9899,17.9899,5100.0
2007-10-09 11:35:00,17.99,17.99,17.95,17.96,1100.0,17.9899,17.9899,17.9499,17.9599,1100.0
2007-10-09 11:40:00,17.95,17.99,17.94,17.99,4800.0,17.9499,17.9899,17.9399,17.9899,4800.0
2007-10-09 11:45:00,17.99,18.03,17.99,18.03,1700.0,17.9899,18.0299,17.9899,18.0299,1700.0
2007-10-09 11:50:00,18.03,18.05,18.03,18.04,1300.0,18.0299,18.0499,18.0299,18.0399,1300.0
2007-10-09 11:55:00,18.04,18.05,18.04,18.05,3200.0,18.0399,18.0499,18.0399,18.0499,3200.0
2007-10-09 12:00:00,18.05,18.05,18.0,18.01,16800.0,18.0499,18.0499,17.9999,18.0099,16800.0
2007-10-09 12:05:00,18.01,18.01,18.0,18.01,1300.0,18.0099,18.0099,17.9999,18.0099,1300.0
2007-10-09 12:10:00,18.0,18.01,18.0,18.01,2000.0,17.9999,18.0099,17.9999,18.0099,2000.0
2007-10-09 12:15:00,18.0,18.02,18.0,18.02,2400.0,17.9999,18.0199,17.9999,18.0199,2400.0
2007-10-09 12:20:00,18.02,18.03,18.02,18.03,300.0,18.0199,18.0299,18.0199,18.0299,300.0
2007-10-09 12:25:00,18.0,18.0,18.0,18.0,10800.0,17.9999,17.9999,17.9999,17.9999,10800.0
2007-10-09 12:30:00,18.0,18.01,18.0,18.01,3500.0,17.9999,18.0099,17.9999,18.0099,3500.0
2007-10-09 12:35:00,18.0,18.01,18.0,18.0,2700.0,17.9999,18.0099,17.9999,17.9999,2700.0
2007-10-09 12:40:00,18.0,18.01,17.99,18.0,33500.0,17.9999,18.0099,17.9899,17.9999,33500.0
2007-10-09 12:45:00,18.01,18.05,18.0,18.05,14100.0,18.0099,18.0499,17.9999,18.0499,14100.0
2007-10-09 12:50:00,18.05,18.05,18.04,18.05,1800.0,18.0499,18.0499,18.0399,18.0499,1800.0
2007-10-09 12:55:00,18.05,18.07,18.05,18.07,6300.0,18.0499,18.0699,18.0499,18.0699,6300.0
2007-10-09 13:00:00,18.07,18.07,18.03,18.03,6100.0,18.0699,18.0699,18.0299,18.0299,6100.0
2007-10-09 13:05:00,18.03,18.05,18.01,18.03,2700.0,18.0299,18.0499,18.0099,18.0299,2700.0
2007-10-09 13:10:00,18.02,18.03,18.02,18.03,600.0,18.0199,18.0299,18.0199,18.0299,600.0
2007-10-09 13:15:00,18.03,18.04,18.02,18.02,1300.0,18.0299,18.0399,18.0199,18.0199,1300.0
2007-10-09 13:20:00,18.04,18.04,17.97,17.98,4000.0,18.0399,18.0399,17.9699,17.9799,4000.0
2007-10-09 13:25:00,17.99,17.99,17.93,17.93,1100.0,17.9899,17.9899,17.9299,17.9299,1100.0
2007-10-09 13:30:00,17.93,17.95,17.91,17.93,2700.0,17.9299,17.9499,17.9099,17.9299,2700.0
2007-10-09 13:35:00,17.93,17.94,17.93,17.94,1200.0,17.9299,17.9399,17.9299,17.9399,1200.0
2007-10-09 13:40:00,17.95,17.95,17.92,17.92,2400.0,17.9499,17.9499,17.9199,17.9199,2400.0
2007-10-09 13:45:00,17.92,17.97,17.92,17.94,3800.0,17.9199,17.9699,17.9199,17.9399,3800.0
2007-10-09 13:50:00,17.95,17.95,17.91,17.95,4900.0,17.9499,17.9499,17.9099,17.9499,4900.0
2007-10-09 13:55:00,17.95,17.96,17.95,17.96,400.0,17.9499,17.9599,17.9499,17.9599,400.0
2007-10-09 14:00:00,17.95,18.05,17.93,18.05,15800.0,17.9499,18.0499,17.9299,18.0499,15800.0
2007-10-09 14:05:00,18.05,18.05,17.99,18.0,4800.0,18.0499,18.0499,17.9899,17.9999,4800.0
2007-10-09 14:10:00,18.0,18.05,18.0,18.04,13100.0,17.9999,18.0499,17.9999,18.0399,13100.0
2007-10-09 14:15:00,18.03,18.05,18.03,18.05,6400.0,18.0299,18.0499,18.0299,18.0499,6400.0
2007-10-09 14:20:00,18.04,18.05,18.04,18.05,600.0,18.0399,18.0499,18.0399,18.0499,600.0
2007-10-09 14:25:00,18.05,18.05,18.04,18.05,5900.0,18.0499,18.0499,18.0399,18.0499,5900.0
2007-10-09 14:30:00,18.05,18.09,18.04,18.05,6800.0,18.0499,18.0899,18.0399,18.0499,6800.0
2007-10-09 14:35:00,18.05,18.05,18.04,18.05,8700.0,18.0499,18.0499,18.0399,18.0499,8700.0
2007-10-09 14:40:00,18.04,18.05,18.04,18.05,4300.0,18.0399,18.0499,18.0399,18.0499,4300.0
2007-10-09 14:45:00,18.04,18.05,18.02,18.03,6400.0,18.0399,18.0499,18.0199,18.0299,6400.0
2007-10-09 14:50:00,18.01,18.05,18.01,18.03,10300.0,18.0099,18.0499,18.0099,18.0299,10300.0
2007-10-09 14:55:00,18.02,18.03,17.99,18.0,10700.0,18.0199,18.0299,17.9899,17.9999,10700.0
2007-10-09 15:00:00,18.03,18.04,18.02,18.03,4900.0,18.0299,18.0399,18.0199,18.0299,4900.0
2007-10-09 15:05:00,18.04,18.05,18.03,18.05,4700.0,18.0399,18.0499,18.0299,18.0499,4700.0
2007-10-09 15:10:00,18.04,18.1,18.04,18.07,11600.0,18.0399,18.0999,18.0399,18.0699,11600.0
2007-10-09 15:15:00,18.06,18.08,18.04,18.05,7700.0,18.0599,18.0799,18.0399,18.0499,7700.0
2007-10-09 15:20:00,18.05,18.06,18.03,18.03,8800.0,18.0499,18.0599,18.0299,18.0299,8800.0
2007-10-09 15:25:00,18.03,18.12,18.01,18.06,27300.0,18.0299,18.1199,18.0099,18.0599,27300.0
2007-10-09 15:30:00,18.07,18.12,18.05,18.11,41600.0,18.0699,18.1199,18.0499,18.1099,41600.0
2007-10-09 15:35:00,18.11,18.11,18.04,18.04,10500.0,18.1099,18.1099,18.0399,18.0399,10500.0
2007-10-09 15:40:00,18.06,18.07,18.05,18.05,5300.0,18.0599,18.0699,18.0499,18.0499,5300.0
2007-10-09 15:45:00,18.05,18.07,18.05,18.07,31300.0,18.0499,18.0699,18.0499,18.0699,31300.0
2007-10-09 15:50:00,18.06,18.19,18.04,18.18,96100.0,18.0599,18.1899,18.0399,18.1799,96100.0
2007-10-09 15:55:00,18.19,18.5,18.19,18.34,169400.0,18.1899,18.4999,18.1899,18.3399,169400.0
2007-10-10 09:30:00,18.4,18.5,18.14,18.14,20300.0,18.3999,18.4999,18.1399,18.1399,20300.0
2007-10-10 09:35:00,18.17,18.31,18.11,18.3,6000.0,18.1699,18.3099,18.1099,18.2999,6000.0
2007-10-10 09:40:00,18.28,18.39,18.28,18.39,3000.0,18.2799,18.3899,18.2799,18.3899,3000.0
2007-10-10 09:45:00,18.37,18.38,18.29,18.31,2500.0,18.3699,18.3799,18.2899,18.3099,2500.0
2007-10-10 09:50:00,18.31,18.36,18.31,18.34,3600.0,18.3099,18.3599,18.3099,18.3399,3600.0
2007-10-10 09:55:00,18.36,18.37,18.35,18.37,4800.0,18.3599,18.3699,18.3499,18.3699,4800.0
2007-10-10 10:00:00,18.37,18.37,18.34,18.35,2000.0,18.3699,18.3699,18.3399,18.3499,2000.0
2007-10-10 10:05:00,18.34,18.34,18.3,18.3,8000.0,18.3399,18.3399,18.2999,18.2999,8000.0
2007-10-10 10:10:00,18.31,18.4,18.31,18.39,5400.0,18.3099,18.3999,18.3099,18.3899,5400.0
2007-10-10 10:15:00,18.4,18.51,18.4,18.51,17100.0,18.3999,18.5099,18.3999,18.5099,17100.0
2007-10-10 10:20:00,18.49,18.49,18.34,18.38,11200.0,18.4899,18.4899,18.3399,18.3799,11200.0
2007-10-10 10:25:00,18.38,18.43,18.38,18.4,6600.0,18.3799,18.4299,18.3799,18.3999,6600.0
2007-10-10 10:30:00,18.4,18.4,18.38,18.38,9300.0,18.3999,18.3999,18.3799,18.3799,9300.0
2007-10-10 10:35:00,18.39,18.46,18.39,18.42,15000.0,18.3899,18.4599,18.3899,18.4199,15000.0
2007-10-10 10:40:00,18.41,18.43,18.35,18.35,11100.0,18.4099,18.4299,18.3499,18.3499,11100.0
2007-10-10 10:45:00,18.36,18.4,18.35,18.37,9300.0,18.3599,18.3999,18.3499,18.3699,9300.0
2007-10-10 10:50:00,18.38,18.4,18.36,18.4,3600.0,18.3799,18.3999,18.3599,18.3999,3600.0
2007-10-10 10:55:00,18.4,18.42,18.4,18.42,5500.0,18.3999,18.4199,18.3999,18.4199,5500.0
2007-10-10 11:00:00,18.43,18.47,18.43,18.47,3500.0,18.4299,18.4699,18.4299,18.4699,3500.0
2007-10-10 11:05:00,18.47,18.5,18.47,18.49,6800.0,18.4699,18.4999,18.4699,18.4899,6800.0
2007-10-10 11:10:00,18.5,18.5,18.46,18.46,2900.0,18.4999,18.4999,18.4599,18.4599,2900.0
2007-10-10 11:15:00,18.45,18.45,18.42,18.45,6700.0,18.4499,18.4499,18.4199,18.4499,6700.0
2007-10-10 11:20:00,18.45,18.49,18.43,18.47,3700.0,18.4499,18.4899,18.4299,18.4699,3700.0
2007-10-10 11:25:00,18.49,18.51,18.49,18.51,15100.0,18.4899,18.5099,18.4899,18.5099,15100.0
2007-10-10 11:30:00,18.5,18.52,18.5,18.52,78800.0,18.4999,18.5199,18.4999,18.5199,78800.0
2007-10-10 11:35:00,18.52,18.52,18.51,18.52,13900.0,18.5199,18.5199,18.5099,18.5199,13900.0
2007-10-10 11:40:00,18.52,18.53,18.49,18.51,28800.0,18.5199,18.5299,18.4899,18.5099,28800.0
2007-10-10 11:45:00,18.51,18.52,18.51,18.51,2000.0,18.5099,18.5199,18.5099,18.5099,2000.0
2007-10-10 11:50:00,18.51,18.51,18.45,18.47,6400.0,18.5099,18.5099,18.4499,18.4699,6400.0
2007-10-10 11:55:00,18.45,18.46,18.44,18.45,7100.0,18.4499,18.4599,18.4399,18.4499,7100.0
2007-10-10 12:00:00,18.45,18.49,18.45,18.47,4500.0,18.4499,18.4899,18.4499,18.4699,4500.0
2007-10-10 12:05:00,18.47,18.48,18.44,18.47,8200.0,18.4699,18.4799,18.4399,18.4699,8200.0
2007-10-10 12:10:00,18.44,18.45,18.43,18.45,7200.0,18.4399,18.4499,18.4299,18.4499,7200.0
2007-10-10 12:15:00,18.45,18.47,18.43,18.46,5800.0,18.4499,18.4699,18.4299,18.4599,5800.0
2007-10-10 12:20:00,18.46,18.46,18.45,18.46,4500.0,18.4599,18.4599,18.4499,18.4599,4500.0
2007-10-10 12:25:00,18.47,18.5,18.47,18.5,4600.0,18.4699,18.4999,18.4699,18.4999,4600.0
2007-10-10 12:30:00,18.5,18.53,18.5,18.53,7000.0,18.4999,18.5299,18.4999,18.5299,7000.0
2007-10-10 12:35:00,18.53,18.53,18.52,18.52,3100.0,18.5299,18.5299,18.5199,18.5199,3100.0
2007-10-10 12:40:00,18.51,18.54,18.51,18.52,3900.0,18.5099,18.5399,18.5099,18.5199,3900.0
2007-10-10 12:45:00,18.51,18.52,18.51,18.52,1600.0,18.5099,18.5199,18.5099,18.5199,1600.0
2007-10-10 12:50:00,18.51,18.51,18.5,18.51,6500.0,18.5099,18.5099,18.4999,18.5099,6500.0
2007-10-10 12:55:00,18.5,18.51,18.5,18.51,2200.0,18.4999,18.5099,18.4999,18.5099,2200.0
2007-10-10 13:00:00,18.5,18.51,18.5,18.5,9000.0,18.4999,18.5099,18.4999,18.4999,9000.0
2007-10-10 13:05:00,18.5,18.51,18.5,18.5,6600.0,18.4999,18.5099,18.4999,18.4999,6600.0
2007-10-10 13:10:00,18.5,18.51,18.5,18.5,6900.0,18.4999,18.5099,18.4999,18.4999,6900.0
2007-10-10 13:15:00,18.51,18.51,18.5,18.5,5400.0,18.5099,18.5099,18.4999,18.4999,5400.0
2007-10-10 13:20:00,18.5,18.51,18.5,18.5,8100.0,18.4999,18.5099,18.4999,18.4999,8100.0
2007-10-10 13:25:00,18.5,18.51,18.5,18.5,4500.0,18.4999,18.5099,18.4999,18.4999,4500.0
2007-10-10 13:30:00,18.5,18.52,18.5,18.51,10400.0,18.4999,18.5199,18.4999,18.5099,10400.0
2007-10-10 13:35:00,18.5,18.52,18.5,18.5,2300.0,18.4999,18.5199,18.4999,18.4999,2300.0
2007-10-10 13:40:00,18.5,18.51,18.5,18.5,27800.0,18.4999,18.5099,18.4999,18.4999,27800.0
2007-10-10 13:45:00,18.49,18.51,18.49,18.51,5100.0,18.4899,18.5099,18.4899,18.5099,5100.0
2007-10-10 13:50:00,18.51,18.51,18.5,18.51,5500.0,18.5099,18.5099,18.4999,18.5099,5500.0
2007-10-10 13:55:00,18.5,18.53,18.5,18.51,2200.0,18.4999,18.5299,18.4999,18.5099,2200.0
2007-10-10 14:00:00,18.52,18.57,18.51,18.52,10000.0,18.5199,18.5699,18.5099,18.5199,10000.0
2007-10-10 14:05:00,18.54,18.55,18.5,18.5,1700.0,18.5399,18.5499,18.4999,18.4999,1700.0
2007-10-10 14:10:00,18.51,18.52,18.5,18.5,5000.0,18.5099,18.5199,18.4999,18.4999,5000.0
2007-10-10 14:15:00,18.5,18.53,18.5,18.52,3100.0,18.4999,18.5299,18.4999,18.5199,3100.0
2007-10-10 14:20:00,18.52,18.53,18.52,18.52,3100.0,18.5199,18.5299,18.5199,18.5199,3100.0
2007-10-10 14:25:00,18.52,18.54,18.52,18.54,1900.0,18.5199,18.5399,18.5199,18.5399,1900.0
2007-10-10 14:30:00,18.54,18.57,18.52,18.57,4800.0,18.5399,18.5699,18.5199,18.5699,4800.0
2007-10-10 14:35:00,18.58,18.58,18.53,18.57,5300.0,18.5799,18.5799,18.5299,18.5699,5300.0
2007-10-10 14:40:00,18.56,18.6,18.56,18.6,4600.0,18.5599,18.5999,18.5599,18.5999,4600.0
2007-10-10 14:45:00,18.6,18.62,18.59,18.62,3700.0,18.5999,18.6199,18.5899,18.6199,3700.0
2007-10-10 14:50:00,18.62,18.63,18.59,18.61,8400.0,18.6199,18.6299,18.5899,18.6099,8400.0
2007-10-10 14:55:00,18.6,18.63,18.59,18.63,6400.0,18.5999,18.6299,18.5899,18.6299,6400.0
2007-10-10 15:00:00,18.62,18.65,18.61,18.64,11900.0,18.6199,18.6499,18.6099,18.6399,11900.0
2007-10-10 15:05:00,18.64,18.7,18.64,18.66,12900.0,18.6399,18.6999,18.6399,18.6599,12900.0
2007-10-10 15:10:00,18.68,18.71,18.66,18.71,8300.0,18.6799,18.7099,18.6599,18.7099,8300.0
2007-10-10 15:15:00,18.71,18.75,18.7,18.75,8800.0,18.7099,18.7499,18.6999,18.7499,8800.0
2007-10-10 15:20:00,18.76,18.79,18.68,18.7,15000.0,18.7599,18.7899,18.6799,18.6999,15000.0
2007-10-10 15:25:00,18.7,18.75,18.68,18.72,16400.0,18.6999,18.7499,18.6799,18.7199,16400.0
2007-10-10 15:30:00,18.73,18.73,18.69,18.71,3900.0,18.7299,18.7299,18.6899,18.7099,3900.0
2007-10-10 15:35:00,18.71,18.72,18.69,18.71,4300.0,18.7099,18.7199,18.6899,18.7099,4300.0
2007-10-10 15:40:00,18.71,18.71,18.65,18.65,7100.0,18.7099,18.7099,18.6499,18.6499,7100.0
2007-10-10 15:45:00,18.65,18.75,18.65,18.74,8800.0,18.6499,18.7499,18.6499,18.7399,8800.0
2007-10-10 15:50:00,18.74,18.77,18.68,18.68,16700.0,18.7399,18.7699,18.6799,18.6799,16700.0
2007-10-10 15:55:00,18.7,18.71,18.66,18.67,24000.0,18.6999,18.7099,18.6599,18.6699,24000.0
2007-10-11 09:30:00,19.18,19.51,19.18,19.29,44100.0,19.1799,19.5099,19.1799,19.2899,44100.0
2007-10-11 09:35:00,19.25,19.28,19.25,19.28,18500.0,19.2499,19.2799,19.2499,19.2799,18500.0
2007-10-11 09:40:00,19.27,19.3,19.26,19.26,13400.0,19.2699,19.2999,19.2599,19.2599,13400.0
2007-10-11 09:45:00,19.29,19.29,18.86,18.94,32300.0,19.2899,19.2899,18.8599,18.9399,32300.0
2007-10-11 09:50:00,18.95,18.98,18.95,18.96,15100.0,18.9499,18.9799,18.9499,18.9599,15100.0
2007-10-11 09:55:00,18.95,19.08,18.89,19.04,27900.0,18.9499,19.0799,18.8899,19.0399,27900.0
2007-10-11 10:00:00,19.06,19.16,18.98,19.0,19600.0,19.0599,19.1599,18.9799,18.9999,19600.0
2007-10-11 10:05:00,18.98,19.0,18.96,18.98,14100.0,18.9799,18.9999,18.9599,18.9799,14100.0
2007-10-11 10:10:00,18.99,18.99,18.95,18.98,12900.0,18.9899,18.9899,18.9499,18.9799,12900.0
2007-10-11 10:15:00,18.97,18.99,18.95,18.99,10000.0,18.9699,18.9899,18.9499,18.9899,10000.0
2007-10-11 10:20:00,18.99,19.0,18.97,18.98,13200.0,18.9899,18.9999,18.9699,18.9799,13200.0
2007-10-11 10:25:00,19.0,19.03,18.98,19.03,17300.0,18.9999,19.0299,18.9799,19.0299,17300.0
2007-10-11 10:30:00,19.02,19.05,18.9,18.92,34100.0,19.0199,19.0499,18.8999,18.9199,34100.0
2007-10-11 10:35:00,18.91,18.92,18.79,18.79,13200.0,18.9099,18.9199,18.7899,18.7899,13200.0
2007-10-11 10:40:00,18.79,18.81,18.75,18.76,10200.0,18.7899,18.8099,18.7499,18.7599,10200.0
2007-10-11 10:45:00,18.76,18.76,18.65,18.66,9500.0,18.7599,18.7599,18.6499,18.6599,9500.0
2007-10-11 10:50:00,18.66,18.69,18.63,18.65,14800.0,18.6599,18.6899,18.6299,18.6499,14800.0
2007-10-11 10:55:00,18.63,18.65,18.61,18.61,12400.0,18.6299,18.6499,18.6099,18.6099,12400.0
2007-10-11 11:00:00,18.61,18.72,18.6,18.71,7600.0,18.6099,18.7199,18.5999,18.7099,7600.0
2007-10-11 11:05:00,18.7,18.72,18.7,18.72,5400.0,18.6999,18.7199,18.6999,18.7199,5400.0
2007-10-11 11:10:00,18.73,18.85,18.73,18.85,14900.0,18.7299,18.8499,18.7299,18.8499,14900.0
2007-10-11 11:15:00,18.84,18.94,18.84,18.94,11300.0,18.8399,18.9399,18.8399,18.9399,11300.0
2007-10-11 11:20:00,18.94,19.1,18.92,19.0,25600.0,18.9399,19.0999,18.9199,18.9999,25600.0
2007-10-11 11:25:00,19.0,19.01,18.9,18.9,3500.0,18.9999,19.0099,18.8999,18.8999,3500.0
2007-10-11 11:30:00,18.91,18.91,18.9,18.91,4100.0,18.9099,18.9099,18.8999,18.9099,4100.0
2007-10-11 11:35:00,18.9,18.95,18.88,18.93,9300.0,18.8999,18.9499,18.8799,18.9299,9300.0
2007-10-11 11:40:00,18.93,18.93,18.9,18.91,3600.0,18.9299,18.9299,18.8999,18.9099,3600.0
2007-10-11 11:45:00,18.91,18.95,18.9,18.94,5100.0,18.9099,18.9499,18.8999,18.9399,5100.0
2007-10-11 11:50:00,18.92,18.97,18.91,18.96,7200.0,18.9199,18.9699,18.9099,18.9599,7200.0
2007-10-11 11:55:00,18.97,19.04,18.97,19.02,6500.0,18.9699,19.0399,18.9699,19.0199,6500.0
2007-10-11 12:00:00,19.02,19.07,18.93,18.94,25100.0,19.0199,19.0699,18.9299,18.9399,25100.0
2007-10-11 12:05:00,18.95,18.95,18.88,18.89,8600.0,18.9499,18.9499,18.8799,18.8899,8600.0
2007-10-11 12:10:00,18.87,18.87,18.75,18.75,8900.0,18.8699,18.8699,18.7499,18.7499,8900.0
2007-10-11 12:15:00,18.77,18.78,18.75,18.76,3600.0,18.7699,18.7799,18.7499,18.7599,3600.0
2007-10-11 12:20:00,18.75,18.77,18.74,18.77,3000.0,18.7499,18.7699,18.7399,18.7699,3000.0
2007-10-11 12:25:00,18.76,18.79,18.76,18.79,1100.0,18.7599,18.7899,18.7599,18.7899,1100.0
2007-10-11 12:30:00,18.79,18.84,18.79,18.83,2600.0,18.7899,18.8399,18.7899,18.8299,2600.0
2007-10-11 12:35:00,18.83,18.9,18.82,18.86,11400.0,18.8299,18.8999,18.8199,18.8599,11400.0
2007-10-11 12:40:00,18.88,18.91,18.86,18.91,5200.0,18.8799,18.9099,18.8599,18.9099,5200.0
2007-10-11 12:45:00,18.89,18.91,18.89,18.91,900.0,18.8899,18.9099,18.8899,18.9099,900.0
2007-10-11 12:50:00,18.91,18.91,18.88,18.89,3600.0,18.9099,18.9099,18.8799,18.8899,3600.0
2007-10-11 12:55:00,18.89,18.93,18.89,18.92,3000.0,18.8899,18.9299,18.8899,18.9199,3000.0
2007-10-11 13:00:00,18.92,18.95,18.88,18.91,9500.0,18.9199,18.9499,18.8799,18.9099,9500.0
2007-10-11 13:05:00,18.91,18.92,18.89,18.91,1900.0,18.9099,18.9199,18.8899,18.9099,1900.0
2007-10-11 13:10:00,18.91,18.91,18.88,18.88,1400.0,18.9099,18.9099,18.8799,18.8799,1400.0
2007-10-11 13:15:00,18.88,18.88,18.84,18.85,3300.0,18.8799,18.8799,18.8399,18.8499,3300.0
2007-10-11 13:20:00,18.84,18.85,18.8,18.81,2300.0,18.8399,18.8499,18.7999,18.8099,2300.0
2007-10-11 13:25:00,18.81,18.95,18.8,18.9,17400.0,18.8099,18.9499,18.7999,18.8999,17400.0
2007-10-11 13:30:00,18.91,18.95,18.88,18.91,5300.0,18.9099,18.9499,18.8799,18.9099,5300.0
2007-10-11 13:35:00,18.89,18.91,18.89,18.91,2100.0,18.8899,18.9099,18.8899,18.9099,2100.0
2007-10-11 13:40:00,18.9,18.9,18.86,18.9,4700.0,18.8999,18.8999,18.8599,18.8999,4700.0
2007-10-11 13:45:00,18.89,18.9,18.88,18.9,3200.0,18.8899,18.8999,18.8799,18.8999,3200.0
2007-10-11 13:50:00,18.9,18.9,18.84,18.84,3600.0,18.8999,18.8999,18.8399,18.8399,3600.0
2007-10-11 13:55:00,18.84,18.85,18.79,18.81,6200.0,18.8399,18.8499,18.7899,18.8099,6200.0
2007-10-11 14:00:00,18.83,18.83,18.75,18.76,3100.0,18.8299,18.8299,18.7499,18.7599,3100.0
2007-10-11 14:05:00,18.76,18.76,18.64,18.7,6400.0,18.7599,18.7599,18.6399,18.6999,6400.0
2007-10-11 14:10:00,18.7,18.73,18.66,18.72,15800.0,18.6999,18.7299,18.6599,18.7199,15800.0
2007-10-11 14:15:00,18.72,18.75,18.6,18.65,14800.0,18.7199,18.7499,18.5999,18.6499,14800.0
2007-10-11 14:20:00,18.63,18.69,18.62,18.65,5800.0,18.6299,18.6899,18.6199,18.6499,5800.0
2007-10-11 14:25:00,18.65,18.65,18.55,18.58,10000.0,18.6499,18.6499,18.5499,18.5799,10000.0
2007-10-11 14:30:00,18.58,18.62,18.5,18.58,10000.0,18.5799,18.6199,18.4999,18.5799,10000.0
2007-10-11 14:35:00,18.59,18.62,18.56,18.57,3500.0,18.5899,18.6199,18.5599,18.5699,3500.0
2007-10-11 14:40:00,18.57,18.68,18.54,18.55,9600.0,18.5699,18.6799,18.5399,18.5499,9600.0
2007-10-11 14:45:00,18.55,18.65,18.54,18.65,4200.0,18.5499,18.6499,18.5399,18.6499,4200.0
2007-10-11 14:50:00,18.63,18.63,18.49,18.51,8300.0,18.6299,18.6299,18.4899,18.5099,8300.0
2007-10-11 14:55:00,18.5,18.5,18.43,18.47,8600.0,18.4999,18.4999,18.4299,18.4699,8600.0
2007-10-11 15:00:00,18.49,18.56,18.46,18.47,14100.0,18.4899,18.5599,18.4599,18.4699,14100.0
2007-10-11 15:05:00,18.45,18.47,18.4,18.47,5100.0,18.4499,18.4699,18.3999,18.4699,5100.0
2007-10-11 15:10:00,18.47,18.54,18.34,18.37,14200.0,18.4699,18.5399,18.3399,18.3699,14200.0
2007-10-11 15:15:00,18.35,18.41,18.35,18.37,10300.0,18.3499,18.4099,18.3499,18.3699,10300.0
2007-10-11 15:20:00,18.36,18.38,18.26,18.31,9900.0,18.3599,18.3799,18.2599,18.3099,9900.0
2007-10-11 15:25:00,18.32,18.4,18.31,18.33,8600.0,18.3199,18.3999,18.3099,18.3299,8600.0
2007-10-11 15:30:00,18.33,18.4,18.29,18.4,11400.0,18.3299,18.3999,18.2899,18.3999,11400.0
2007-10-11 15:35:00,18.4,18.4,18.3,18.39,16900.0,18.3999,18.3999,18.2999,18.3899,16900.0
2007-10-11 15:40:00,18.4,18.4,18.33,18.4,5900.0,18.3999,18.3999,18.3299,18.3999,5900.0
2007-10-11 15:45:00,18.39,18.4,18.33,18.39,13000.0,18.3899,18.3999,18.3299,18.3899,13000.0
2007-10-11 15:50:00,18.38,18.4,18.34,18.38,27300.0,18.3799,18.3999,18.3399,18.3799,27300.0
2007-10-11 15:55:00,18.39,18.4,18.3,18.32,38600.0,18.3899,18.3999,18.2999,18.3199,38600.0
2007-10-12 09:30:00,18.29,18.7,18.29,18.53,17800.0,18.2899,18.6999,18.2899,18.5299,17800.0
2007-10-12 09:35:00,18.52,18.55,18.48,18.51,5800.0,18.5199,18.5499,18.4799,18.5099,5800.0
2007-10-12 09:40:00,18.54,18.56,18.48,18.49,16400.0,18.5399,18.5599,18.4799,18.4899,16400.0
2007-10-12 09:45:00,18.5,18.5,18.48,18.5,12300.0,18.4999,18.4999,18.4799,18.4999,12300.0
2007-10-12 09:50:00,18.5,18.5,18.47,18.49,11700.0,18.4999,18.4999,18.4699,18.4899,11700.0
2007-10-12 09:55:00,18.5,18.5,18.49,18.5,7600.0,18.4999,18.4999,18.4899,18.4999,7600.0
2007-10-12 10:00:00,18.5,18.51,18.47,18.49,11700.0,18.4999,18.5099,18.4699,18.4899,11700.0
2007-10-12 10:05:00,18.5,18.5,18.49,18.5,10700.0,18.4999,18.4999,18.4899,18.4999,10700.0
2007-10-12 10:10:00,18.5,18.5,18.49,18.49,7100.0,18.4999,18.4999,18.4899,18.4899,7100.0
2007-10-12 10:15:00,18.5,18.5,18.5,18.5,3100.0,18.4999,18.4999,18.4999,18.4999,3100.0
2007-10-12 10:20:00,18.5,18.5,18.49,18.5,3800.0,18.4999,18.4999,18.4899,18.4999,3800.0
2007-10-12 10:25:00,18.5,18.5,18.49,18.5,4700.0,18.4999,18.4999,18.4899,18.4999,4700.0
2007-10-12 10:30:00,18.5,18.5,18.47,18.5,15100.0,18.4999,18.4999,18.4699,18.4999,15100.0
2007-10-12 10:35:00,18.5,18.5,18.49,18.5,5800.0,18.4999,18.4999,18.4899,18.4999,5800.0
2007-10-12 10:40:00,18.49,18.5,18.49,18.5,5100.0,18.4899,18.4999,18.4899,18.4999,5100.0
2007-10-12 10:45:00,18.49,18.63,18.49,18.63,12800.0,18.4899,18.6299,18.4899,18.6299,12800.0
2007-10-12 10:50:00,18.63,18.66,18.62,18.66,10000.0,18.6299,18.6599,18.6199,18.6599,10000.0
2007-10-12 10:55:00,18.66,18.68,18.66,18.68,7100.0,18.6599,18.6799,18.6599,18.6799,7100.0
2007-10-12 11:00:00,18.68,18.71,18.68,18.7,10200.0,18.6799,18.7099,18.6799,18.6999,10200.0
2007-10-12 11:05:00,18.71,18.78,18.71,18.75,14900.0,18.7099,18.7799,18.7099,18.7499,14900.0
2007-10-12 11:10:00,18.75,18.77,18.7,18.74,6400.0,18.7499,18.7699,18.6999,18.7399,6400.0
2007-10-12 11:15:00,18.74,18.81,18.72,18.81,6600.0,18.7399,18.8099,18.7199,18.8099,6600.0
2007-10-12 11:20:00,18.84,18.86,18.83,18.86,8000.0,18.8399,18.8599,18.8299,18.8599,8000.0
2007-10-12 11:25:00,18.86,18.96,18.86,18.92,34700.0,18.8599,18.9599,18.8599,18.9199,34700.0
2007-10-12 11:30:00,18.92,19.03,18.92,18.98,17600.0,18.9199,19.0299,18.9199,18.9799,17600.0
2007-10-12 11:35:00,18.99,19.09,18.98,19.0,80700.0,18.9899,19.0899,18.9799,18.9999,80700.0
2007-10-12 11:40:00,18.99,19.0,18.9,18.92,15700.0,18.9899,18.9999,18.8999,18.9199,15700.0
2007-10-12 11:45:00,18.96,19.0,18.96,19.0,5900.0,18.9599,18.9999,18.9599,18.9999,5900.0
2007-10-12 11:50:00,19.0,19.0,18.97,18.98,15600.0,18.9999,18.9999,18.9699,18.9799,15600.0
2007-10-12 11:55:00,19.0,19.0,18.9,18.95,15800.0,18.9999,18.9999,18.8999,18.9499,15800.0
2007-10-12 12:00:00,18.94,18.94,18.93,18.94,8600.0,18.9399,18.9399,18.9299,18.9399,8600.0
2007-10-12 12:05:00,18.94,18.94,18.92,18.93,4100.0,18.9399,18.9399,18.9199,18.9299,4100.0
2007-10-12 12:10:00,18.93,18.95,18.93,18.94,12900.0,18.9299,18.9499,18.9299,18.9399,12900.0
2007-10-12 12:15:00,18.95,18.95,18.92,18.94,4700.0,18.9499,18.9499,18.9199,18.9399,4700.0
2007-10-12 12:20:00,18.94,18.95,18.94,18.94,9200.0,18.9399,18.9499,18.9399,18.9399,9200.0
2007-10-12 12:25:00,18.95,18.95,18.88,18.9,15900.0,18.9499,18.9499,18.8799,18.8999,15900.0
2007-10-12 12:30:00,18.88,18.89,18.87,18.88,4200.0,18.8799,18.8899,18.8699,18.8799,4200.0
2007-10-12 12:35:00,18.88,18.89,18.88,18.88,3800.0,18.8799,18.8899,18.8799,18.8799,3800.0
2007-10-12 12:40:00,18.89,18.91,18.88,18.91,11300.0,18.8899,18.9099,18.8799,18.9099,11300.0
2007-10-12 12:45:00,18.93,18.95,18.93,18.94,7700.0,18.9299,18.9499,18.9299,18.9399,7700.0
2007-10-12 12:50:00,18.94,18.95,18.93,18.95,4500.0,18.9399,18.9499,18.9299,18.9499,4500.0
2007-10-12 12:55:00,18.95,18.95,18.93,18.94,3300.0,18.9499,18.9499,18.9299,18.9399,3300.0
2007-10-12 13:00:00,18.94,18.94,18.91,18.92,3200.0,18.9399,18.9399,18.9099,18.9199,3200.0
2007-10-12 13:05:00,18.92,18.92,18.89,18.91,6800.0,18.9199,18.9199,18.8899,18.9099,6800.0
2007-10-12 13:10:00,18.91,18.93,18.89,18.91,5300.0,18.9099,18.9299,18.8899,18.9099,5300.0
2007-10-12 13:15:00,18.92,18.95,18.88,18.9,20100.0,18.9199,18.9499,18.8799,18.8999,20100.0
2007-10-12 13:20:00,18.91,18.95,18.9,18.94,4100.0,18.9099,18.9499,18.8999,18.9399,4100.0
2007-10-12 13:25:00,18.95,18.95,18.86,18.87,17300.0,18.9499,18.9499,18.8599,18.8699,17300.0
2007-10-12 13:30:00,18.88,18.88,18.86,18.86,7000.0,18.8799,18.8799,18.8599,18.8599,7000.0
2007-10-12 13:35:00,18.87,18.88,18.86,18.88,8300.0,18.8699,18.8799,18.8599,18.8799,8300.0
2007-10-12 13:40:00,18.88,18.96,18.88,18.93,15800.0,18.8799,18.9599,18.8799,18.9299,15800.0
2007-10-12 13:45:00,18.94,18.95,18.93,18.95,4400.0,18.9399,18.9499,18.9299,18.9499,4400.0
2007-10-12 13:50:00,18.96,18.97,18.92,18.96,6300.0,18.9599,18.9699,18.9199,18.9599,6300.0
2007-10-12 13:55:00,18.96,18.98,18.94,18.95,6700.0,18.9599,18.9799,18.9399,18.9499,6700.0
2007-10-12 14:00:00,18.95,19.0,18.94,19.0,12900.0,18.9499,18.9999,18.9399,18.9999,12900.0
2007-10-12 14:05:00,19.0,19.0,18.96,18.98,7300.0,18.9999,18.9999,18.9599,18.9799,7300.0
2007-10-12 14:10:00,18.99,18.99,18.94,18.95,13600.0,18.9899,18.9899,18.9399,18.9499,13600.0
2007-10-12 14:15:00,18.97,18.98,18.94,18.98,40700.0,18.9699,18.9799,18.9399,18.9799,40700.0
2007-10-12 14:20:00,18.97,18.98,18.91,18.95,34200.0,18.9699,18.9799,18.9099,18.9499,34200.0
2007-10-12 14:25:00,18.94,18.95,18.93,18.94,7200.0,18.9399,18.9499,18.9299,18.9399,7200.0
2007-10-12 14:30:00,18.94,18.94,18.92,18.94,8900.0,18.9399,18.9399,18.9199,18.9399,8900.0
2007-10-12 14:35:00,18.93,18.99,18.9,18.95,19100.0,18.9299,18.9899,18.8999,18.9499,19100.0
2007-10-12 14:40:00,18.95,18.97,18.93,18.96,5200.0,18.9499,18.9699,18.9299,18.9599,5200.0
2007-10-12 14:45:00,18.96,19.0,18.96,18.99,149000.0,18.9599,18.9999,18.9599,18.9899,149000.0
2007-10-12 14:50:00,18.99,19.0,18.99,18.99,12100.0,18.9899,18.9999,18.9899,18.9899,12100.0
2007-10-12 14:55:00,18.99,18.99,18.88,18.9,21600.0,18.9899,18.9899,18.8799,18.8999,21600.0
2007-10-12 15:00:00,18.9,18.9,18.88,18.89,12200.0,18.8999,18.8999,18.8799,18.8899,12200.0
2007-10-12 15:05:00,18.88,18.9,18.88,18.9,11700.0,18.8799,18.8999,18.8799,18.8999,11700.0
2007-10-12 15:10:00,18.9,18.9,18.86,18.86,16200.0,18.8999,18.8999,18.8599,18.8599,16200.0
2007-10-12 15:15:00,18.86,18.87,18.82,18.82,9300.0,18.8599,18.8699,18.8199,18.8199,9300.0
2007-10-12 15:20:00,18.82,18.82,18.77,18.77,22800.0,18.8199,18.8199,18.7699,18.7699,22800.0
2007-10-12 15:25:00,18.77,18.8,18.74,18.75,18600.0,18.7699,18.7999,18.7399,18.7499,18600.0
2007-10-12 15:30:00,18.74,18.76,18.72,18.75,28300.0,18.7399,18.7599,18.7199,18.7499,28300.0
2007-10-12 15:35:00,18.74,18.78,18.73,18.75,18600.0,18.7399,18.7799,18.7299,18.7499,18600.0
2007-10-12 15:40:00,18.74,18.75,18.71,18.74,17400.0,18.7399,18.7499,18.7099,18.7399,17400.0
2007-10-12 15:45:00,18.73,18.76,18.68,18.75,44300.0,18.7299,18.7599,18.6799,18.7499,44300.0
2007-10-12 15:50:00,18.74,18.76,18.68,18.69,53800.0,18.7399,18.7599,18.6799,18.6899,53800.0
2007-10-12 15:55:00,18.69,18.73,18.6,18.61,183500.0,18.6899,18.7299,18.5999,18.6099,183500.0
2007-10-15 09:30:00,18.59,18.93,18.46,18.55,14600.0,18.5899,18.9299,18.4599,18.5499,14600.0
2007-10-15 09:35:00,18.55,18.73,18.55,18.73,3500.0,18.5499,18.7299,18.5499,18.7299,3500.0
2007-10-15 09:40:00,18.73,18.73,18.59,18.59,10100.0,18.7299,18.7299,18.5899,18.5899,10100.0
2007-10-15 09:45:00,18.61,18.61,18.46,18.48,14800.0,18.6099,18.6099,18.4599,18.4799,14800.0
2007-10-15 09:50:00,18.48,18.49,18.42,18.49,5200.0,18.4799,18.4899,18.4199,18.4899,5200.0
2007-10-15 09:55:00,18.46,18.5,18.46,18.47,8800.0,18.4599,18.4999,18.4599,18.4699,8800.0
2007-10-15 10:00:00,18.46,18.46,18.38,18.43,160400.0,18.4599,18.4599,18.3799,18.4299,160400.0
2007-10-15 10:05:00,18.43,18.43,18.37,18.37,2600.0,18.4299,18.4299,18.3699,18.3699,2600.0
2007-10-15 10:10:00,18.37,18.4,18.36,18.38,7500.0,18.3699,18.3999,18.3599,18.3799,7500.0
2007-10-15 10:15:00,18.38,18.38,18.36,18.36,2300.0,18.3799,18.3799,18.3599,18.3599,2300.0
2007-10-15 10:20:00,18.36,18.4,18.31,18.31,6500.0,18.3599,18.3999,18.3099,18.3099,6500.0
2007-10-15 10:25:00,18.31,18.32,18.27,18.28,11300.0,18.3099,18.3199,18.2699,18.2799,11300.0
2007-10-15 10:30:00,18.28,18.3,18.27,18.28,14500.0,18.2799,18.2999,18.2699,18.2799,14500.0
2007-10-15 10:35:00,18.28,18.3,18.27,18.27,8300.0,18.2799,18.2999,18.2699,18.2699,8300.0
2007-10-15 10:40:00,18.28,18.3,18.26,18.28,16000.0,18.2799,18.2999,18.2599,18.2799,16000.0
2007-10-15 10:45:00,18.27,18.3,18.27,18.29,6100.0,18.2699,18.2999,18.2699,18.2899,6100.0
2007-10-15 10:50:00,18.29,18.31,18.29,18.31,7900.0,18.2899,18.3099,18.2899,18.3099,7900.0
2007-10-15 10:55:00,18.33,18.33,18.3,18.3,31900.0,18.3299,18.3299,18.2999,18.2999,31900.0
2007-10-15 11:00:00,18.33,18.37,18.32,18.35,6400.0,18.3299,18.3699,18.3199,18.3499,6400.0
2007-10-15 11:05:00,18.37,18.38,18.35,18.36,2500.0,18.3699,18.3799,18.3499,18.3599,2500.0
2007-10-15 11:10:00,18.36,18.41,18.35,18.4,4100.0,18.3599,18.4099,18.3499,18.3999,4100.0
2007-10-15 11:15:00,18.41,18.41,18.39,18.4,1900.0,18.4099,18.4099,18.3899,18.3999,1900.0
2007-10-15 11:20:00,18.4,18.41,18.35,18.35,24000.0,18.3999,18.4099,18.3499,18.3499,24000.0
2007-10-15 11:25:00,18.33,18.35,18.3,18.3,10800.0,18.3299,18.3499,18.2999,18.2999,10800.0
2007-10-15 11:30:00,18.3,18.31,18.27,18.28,12500.0,18.2999,18.3099,18.2699,18.2799,12500.0
2007-10-15 11:35:00,18.28,18.32,18.28,18.32,8600.0,18.2799,18.3199,18.2799,18.3199,8600.0
2007-10-15 11:40:00,18.32,18.33,18.3,18.3,3700.0,18.3199,18.3299,18.2999,18.2999,3700.0
2007-10-15 11:45:00,18.31,18.34,18.3,18.3,4600.0,18.3099,18.3399,18.2999,18.2999,4600.0
2007-10-15 11:50:00,18.31,18.31,18.3,18.3,1700.0,18.3099,18.3099,18.2999,18.2999,1700.0
2007-10-15 11:55:00,18.31,18.32,18.3,18.32,3100.0,18.3099,18.3199,18.2999,18.3199,3100.0
2007-10-15 12:00:00,18.32,18.33,18.31,18.33,3700.0,18.3199,18.3299,18.3099,18.3299,3700.0
2007-10-15 12:05:00,18.33,18.48,18.32,18.45,12300.0,18.3299,18.4799,18.3199,18.4499,12300.0
2007-10-15 12:10:00,18.44,18.46,18.4,18.46,2200.0,18.4399,18.4599,18.3999,18.4599,2200.0
2007-10-15 12:15:00,18.47,18.47,18.43,18.46,2300.0,18.4699,18.4699,18.4299,18.4599,2300.0
2007-10-15 12:20:00,18.46,18.46,18.43,18.45,2100.0,18.4599,18.4599,18.4299,18.4499,2100.0
2007-10-15 12:25:00,18.43,18.46,18.35,18.43,9500.0,18.4299,18.4599,18.3499,18.4299,9500.0
2007-10-15 12:30:00,18.41,18.47,18.4,18.47,8700.0,18.4099,18.4699,18.3999,18.4699,8700.0
2007-10-15 12:35:00,18.46,18.47,18.45,18.47,2200.0,18.4599,18.4699,18.4499,18.4699,2200.0
2007-10-15 12:40:00,18.47,18.48,18.44,18.44,22900.0,18.4699,18.4799,18.4399,18.4399,22900.0
2007-10-15 12:45:00,18.44,18.44,18.29,18.3,17700.0,18.4399,18.4399,18.2899,18.2999,17700.0
2007-10-15 12:50:00,18.31,18.35,18.31,18.35,15900.0,18.3099,18.3499,18.3099,18.3499,15900.0
2007-10-15 12:55:00,18.35,18.36,18.35,18.35,10800.0,18.3499,18.3599,18.3499,18.3499,10800.0
2007-10-15 13:00:00,18.37,18.39,18.37,18.38,7300.0,18.3699,18.3899,18.3699,18.3799,7300.0
2007-10-15 13:05:00,18.39,18.41,18.37,18.41,9000.0,18.3899,18.4099,18.3699,18.4099,9000.0
2007-10-15 13:10:00,18.4,18.43,18.4,18.41,10900.0,18.3999,18.4299,18.3999,18.4099,10900.0
2007-10-15 13:15:00,18.42,18.42,18.4,18.42,6400.0,18.4199,18.4199,18.3999,18.4199,6400.0
2007-10-15 13:20:00,18.41,18.42,18.4,18.4,2700.0,18.4099,18.4199,18.3999,18.3999,2700.0
2007-10-15 13:25:00,18.4,18.41,18.4,18.4,3000.0,18.3999,18.4099,18.3999,18.3999,3000.0
2007-10-15 13:30:00,18.4,18.4,18.37,18.38,8400.0,18.3999,18.3999,18.3699,18.3799,8400.0
2007-10-15 13:35:00,18.38,18.41,18.37,18.4,2700.0,18.3799,18.4099,18.3699,18.3999,2700.0
2007-10-15 13:40:00,18.39,18.41,18.39,18.41,900.0,18.3899,18.4099,18.3899,18.4099,900.0
2007-10-15 13:45:00,18.37,18.38,18.33,18.33,8300.0,18.3699,18.3799,18.3299,18.3299,8300.0
2007-10-15 13:50:00,18.32,18.34,18.3,18.3,2000.0,18.3199,18.3399,18.2999,18.2999,2000.0
2007-10-15 13:55:00,18.3,18.31,18.28,18.3,4300.0,18.2999,18.3099,18.2799,18.2999,4300.0
2007-10-15 14:00:00,18.3,18.3,18.27,18.3,4600.0,18.2999,18.2999,18.2699,18.2999,4600.0
2007-10-15 14:05:00,18.28,18.28,18.24,18.25,6900.0,18.2799,18.2799,18.2399,18.2499,6900.0
2007-10-15 14:10:00,18.24,18.25,18.17,18.18,10500.0,18.2399,18.2499,18.1699,18.1799,10500.0
2007-10-15 14:15:00,18.18,18.23,18.18,18.23,5700.0,18.1799,18.2299,18.1799,18.2299,5700.0
2007-10-15 14:20:00,18.21,18.23,18.21,18.22,2800.0,18.2099,18.2299,18.2099,18.2199,2800.0
2007-10-15 14:25:00,18.22,18.26,18.22,18.26,2800.0,18.2199,18.2599,18.2199,18.2599,2800.0
2007-10-15 14:30:00,18.26,18.26,18.21,18.21,3300.0,18.2599,18.2599,18.2099,18.2099,3300.0
2007-10-15 14:35:00,18.21,18.25,18.21,18.24,2800.0,18.2099,18.2499,18.2099,18.2399,2800.0
2007-10-15 14:40:00,18.25,18.26,18.25,18.26,2200.0,18.2499,18.2599,18.2499,18.2599,2200.0
2007-10-15 14:45:00,18.27,18.27,18.24,18.26,2300.0,18.2699,18.2699,18.2399,18.2599,2300.0
2007-10-15 14:50:00,18.24,18.28,18.22,18.22,4500.0,18.2399,18.2799,18.2199,18.2199,4500.0
2007-10-15 14:55:00,18.21,18.21,18.1,18.11,17200.0,18.2099,18.2099,18.0999,18.1099,17200.0
2007-10-15 15:00:00,18.1,18.18,18.1,18.17,17600.0,18.0999,18.1799,18.0999,18.1699,17600.0
2007-10-15 15:05:00,18.18,18.18,18.14,18.16,5500.0,18.1799,18.1799,18.1399,18.1599,5500.0
2007-10-15 15:10:00,18.15,18.15,18.05,18.06,45100.0,18.1499,18.1499,18.0499,18.0599,45100.0
2007-10-15 15:15:00,18.05,18.14,18.04,18.13,15300.0,18.0499,18.1399,18.0399,18.1299,15300.0
2007-10-15 15:20:00,18.15,18.21,18.14,18.16,17300.0,18.1499,18.2099,18.1399,18.1599,17300.0
2007-10-15 15:25:00,18.16,18.16,18.12,18.15,5500.0,18.1599,18.1599,18.1199,18.1499,5500.0
2007-10-15 15:30:00,18.16,18.28,18.16,18.24,25800.0,18.1599,18.2799,18.1599,18.2399,25800.0
2007-10-15 15:35:00,18.25,18.3,18.22,18.25,12000.0,18.2499,18.2999,18.2199,18.2499,12000.0
2007-10-15 15:40:00,18.25,18.34,18.24,18.34,7000.0,18.2499,18.3399,18.2399,18.3399,7000.0
2007-10-15 15:45:00,18.35,18.43,18.33,18.41,44300.0,18.3499,18.4299,18.3299,18.4099,44300.0
2007-10-15 15:50:00,18.4,18.47,18.39,18.45,63400.0,18.3999,18.4699,18.3899,18.4499,63400.0
2007-10-15 15:55:00,18.45,18.55,18.45,18.5,76700.0,18.4499,18.5499,18.4499,18.4999,76700.0
2007-10-16 09:30:00,18.52,18.52,18.25,18.25,4700.0,18.5199,18.5199,18.2499,18.2499,4700.0
2007-10-16 09:35:00,18.33,18.33,18.19,18.19,2900.0,18.3299,18.3299,18.1899,18.1899,2900.0
2007-10-16 09:40:00,18.2,18.27,18.18,18.18,11900.0,18.1999,18.2699,18.1799,18.1799,11900.0
2007-10-16 09:45:00,18.2,18.2,18.09,18.09,8100.0,18.1999,18.1999,18.0899,18.0899,8100.0
2007-10-16 09:50:00,18.08,18.09,18.02,18.02,11800.0,18.0799,18.0899,18.0199,18.0199,11800.0
2007-10-16 09:55:00,18.04,18.07,18.04,18.07,6800.0,18.0399,18.0699,18.0399,18.0699,6800.0
2007-10-16 10:00:00,18.04,18.06,17.97,18.0,11000.0,18.0399,18.0599,17.9699,17.9999,11000.0
2007-10-16 10:05:00,17.97,17.97,17.93,17.96,4600.0,17.9699,17.9699,17.9299,17.9599,4600.0
2007-10-16 10:10:00,17.96,18.0,17.87,17.97,9400.0,17.9599,17.9999,17.8699,17.9699,9400.0
2007-10-16 10:15:00,17.97,18.0,17.94,17.99,3500.0,17.9699,17.9999,17.9399,17.9899,3500.0
2007-10-16 10:20:00,17.97,18.04,17.96,18.04,21800.0,17.9699,18.0399,17.9599,18.0399,21800.0
2007-10-16 10:25:00,18.04,18.08,18.04,18.08,11600.0,18.0399,18.0799,18.0399,18.0799,11600.0
2007-10-16 10:30:00,18.09,18.16,18.06,18.16,11300.0,18.0899,18.1599,18.0599,18.1599,11300.0
2007-10-16 10:35:00,18.17,18.2,18.13,18.13,4500.0,18.1699,18.1999,18.1299,18.1299,4500.0
2007-10-16 10:40:00,18.13,18.15,18.13,18.13,4000.0,18.1299,18.1499,18.1299,18.1299,4000.0
2007-10-16 10:45:00,18.13,18.19,18.13,18.15,8900.0,18.1299,18.1899,18.1299,18.1499,8900.0
2007-10-16 10:50:00,18.15,18.16,18.13,18.16,4700.0,18.1499,18.1599,18.1299,18.1599,4700.0
2007-10-16 10:55:00,18.16,18.21,18.16,18.2,7500.0,18.1599,18.2099,18.1599,18.1999,7500.0
2007-10-16 11:00:00,18.2,18.25,18.19,18.25,3400.0,18.1999,18.2499,18.1899,18.2499,3400.0
2007-10-16 11:05:00,18.24,18.24,18.2,18.2,3800.0,18.2399,18.2399,18.1999,18.1999,3800.0
2007-10-16 11:10:00,18.21,18.22,18.21,18.22,800.0,18.2099,18.2199,18.2099,18.2199,800.0
2007-10-16 11:15:00,18.23,18.25,18.19,18.19,2200.0,18.2299,18.2499,18.1899,18.1899,2200.0
2007-10-16 11:20:00,18.19,18.2,18.17,18.2,4700.0,18.1899,18.1999,18.1699,18.1999,4700.0
2007-10-16 11:25:00,18.17,18.2,18.14,18.18,2300.0,18.1699,18.1999,18.1399,18.1799,2300.0
2007-10-16 11:30:00,18.2,18.21,18.19,18.21,3200.0,18.1999,18.2099,18.1899,18.2099,3200.0
2007-10-16 11:35:00,18.21,18.27,18.2,18.27,10400.0,18.2099,18.2699,18.1999,18.2699,10400.0
2007-10-16 11:40:00,18.25,18.3,18.25,18.3,4000.0,18.2499,18.2999,18.2499,18.2999,4000.0
2007-10-16 11:45:00,18.3,18.3,18.28,18.3,5300.0,18.2999,18.2999,18.2799,18.2999,5300.0
2007-10-16 11:50:00,18.3,18.3,18.28,18.28,3800.0,18.2999,18.2999,18.2799,18.2799,3800.0
2007-10-16 11:55:00,18.29,18.29,18.19,18.21,5400.0,18.2899,18.2899,18.1899,18.2099,5400.0
2007-10-16 12:00:00,18.26,18.26,18.21,18.21,1900.0,18.2599,18.2599,18.2099,18.2099,1900.0
2007-10-16 12:05:00,18.21,18.23,18.21,18.21,2600.0,18.2099,18.2299,18.2099,18.2099,2600.0
2007-10-16 12:10:00,18.21,18.22,18.16,18.16,6300.0,18.2099,18.2199,18.1599,18.1599,6300.0
2007-10-16 12:15:00,18.15,18.15,18.14,18.14,700.0,18.1499,18.1499,18.1399,18.1399,700.0
2007-10-16 12:20:00,18.14,18.14,18.1,18.11,4800.0,18.1399,18.1399,18.0999,18.1099,4800.0
2007-10-16 12:25:00,18.11,18.18,18.11,18.17,3500.0,18.1099,18.1799,18.1099,18.1699,3500.0
2007-10-16 12:30:00,18.19,18.22,18.15,18.22,12400.0,18.1899,18.2199,18.1499,18.2199,12400.0
2007-10-16 12:35:00,18.22,18.26,18.22,18.26,2100.0,18.2199,18.2599,18.2199,18.2599,2100.0
2007-10-16 12:40:00,18.24,18.29,18.24,18.26,4200.0,18.2399,18.2899,18.2399,18.2599,4200.0
2007-10-16 12:45:00,18.27,18.28,18.26,18.28,4900.0,18.2699,18.2799,18.2599,18.2799,4900.0
2007-10-16 12:50:00,18.28,18.3,18.28,18.28,7000.0,18.2799,18.2999,18.2799,18.2799,7000.0
2007-10-16 12:55:00,18.29,18.29,18.26,18.28,600.0,18.2899,18.2899,18.2599,18.2799,600.0
2007-10-16 13:00:00,18.26,18.26,18.16,18.16,2800.0,18.2599,18.2599,18.1599,18.1599,2800.0
2007-10-16 13:05:00,18.16,18.16,18.11,18.14,5900.0,18.1599,18.1599,18.1099,18.1399,5900.0
2007-10-16 13:10:00,18.16,18.16,18.12,18.12,500.0,18.1599,18.1599,18.1199,18.1199,500.0
2007-10-16 13:15:00,18.15,18.15,18.12,18.13,1200.0,18.1499,18.1499,18.1199,18.1299,1200.0
2007-10-16 13:20:00,18.11,18.13,18.11,18.12,1600.0,18.1099,18.1299,18.1099,18.1199,1600.0
2007-10-16 13:25:00,18.12,18.13,18.11,18.11,1600.0,18.1199,18.1299,18.1099,18.1099,1600.0
2007-10-16 13:30:00,18.1,18.11,18.05,18.11,6900.0,18.0999,18.1099,18.0499,18.1099,6900.0
2007-10-16 13:35:00,18.11,18.14,18.09,18.14,2100.0,18.1099,18.1399,18.0899,18.1399,2100.0
2007-10-16 13:40:00,18.14,18.16,18.13,18.16,1600.0,18.1399,18.1599,18.1299,18.1599,1600.0
2007-10-16 13:45:00,18.15,18.15,18.1,18.1,2300.0,18.1499,18.1499,18.0999,18.0999,2300.0
2007-10-16 13:50:00,18.1,18.1,18.08,18.08,1200.0,18.0999,18.0999,18.0799,18.0799,1200.0
2007-10-16 13:55:00,18.09,18.11,18.07,18.11,5100.0,18.0899,18.1099,18.0699,18.1099,5100.0
2007-10-16 14:00:00,18.1,18.19,18.1,18.19,3300.0,18.0999,18.1899,18.0999,18.1899,3300.0
2007-10-16 14:05:00,18.2,18.2,18.17,18.17,1300.0,18.1999,18.1999,18.1699,18.1699,1300.0
2007-10-16 14:10:00,18.19,18.19,18.13,18.16,2500.0,18.1899,18.1899,18.1299,18.1599,2500.0
2007-10-16 14:15:00,18.14,18.18,18.14,18.16,5100.0,18.1399,18.1799,18.1399,18.1599,5100.0
2007-10-16 14:20:00,18.14,18.16,18.11,18.15,8600.0,18.1399,18.1599,18.1099,18.1499,8600.0
2007-10-16 14:25:00,18.15,18.16,18.13,18.14,3700.0,18.1499,18.1599,18.1299,18.1399,3700.0
2007-10-16 14:30:00,18.14,18.15,18.12,18.13,3100.0,18.1399,18.1499,18.1199,18.1299,3100.0
2007-10-16 14:35:00,18.12,18.12,18.07,18.07,9100.0,18.1199,18.1199,18.0699,18.0699,9100.0
2007-10-16 14:40:00,18.07,18.08,18.07,18.08,1000.0,18.0699,18.0799,18.0699,18.0799,1000.0
2007-10-16 14:45:00,18.07,18.12,18.07,18.12,4600.0,18.0699,18.1199,18.0699,18.1199,4600.0
2007-10-16 14:50:00,18.12,18.12,18.07,18.07,2300.0,18.1199,18.1199,18.0699,18.0699,2300.0
2007-10-16 14:55:00,18.08,18.08,18.02,18.02,3000.0,18.0799,18.0799,18.0199,18.0199,3000.0
2007-10-16 15:00:00,18.02,18.03,18.02,18.02,7800.0,18.0199,18.0299,18.0199,18.0199,7800.0
2007-10-16 15:05:00,18.0,18.04,17.99,18.04,13800.0,17.9999,18.0399,17.9899,18.0399,13800.0
2007-10-16 15:10:00,18.03,18.03,18.0,18.0,3200.0,18.0299,18.0299,17.9999,17.9999,3200.0
2007-10-16 15:15:00,18.02,18.03,18.01,18.03,4000.0,18.0199,18.0299,18.0099,18.0299,4000.0
2007-10-16 15:20:00,18.02,18.04,18.01,18.02,4500.0,18.0199,18.0399,18.0099,18.0199,4500.0
2007-10-16 15:25:00,18.04,18.04,18.0,18.0,1400.0,18.0399,18.0399,17.9999,17.9999,1400.0
2007-10-16 15:30:00,18.0,18.01,17.99,18.0,12000.0,17.9999,18.0099,17.9899,17.9999,12000.0
2007-10-16 15:35:00,18.0,18.01,17.99,18.01,14500.0,17.9999,18.0099,17.9899,18.0099,14500.0
2007-10-16 15:40:00,18.04,18.04,18.0,18.0,2400.0,18.0399,18.0399,17.9999,17.9999,2400.0
2007-10-16 15:45:00,18.01,18.01,17.98,18.01,11800.0,18.0099,18.0099,17.9799,18.0099,11800.0
2007-10-16 15:50:00,18.0,18.01,17.99,18.0,25700.0,17.9999,18.0099,17.9899,17.9999,25700.0
2007-10-16 15:55:00,18.01,18.01,17.91,17.95,35200.0,18.0099,18.0099,17.9099,17.9499,35200.0
2007-10-17 09:30:00,18.05,18.28,18.05,18.19,32100.0,18.0499,18.2799,18.0499,18.1899,32100.0
2007-10-17 09:35:00,18.18,18.23,18.13,18.13,60600.0,18.1799,18.2299,18.1299,18.1299,60600.0
2007-10-17 09:40:00,18.13,18.16,18.08,18.08,17200.0,18.1299,18.1599,18.0799,18.0799,17200.0
2007-10-17 09:45:00,18.05,18.08,18.0,18.0,3600.0,18.0499,18.0799,17.9999,17.9999,3600.0
2007-10-17 09:50:00,18.02,18.04,18.0,18.02,1400.0,18.0199,18.0399,17.9999,18.0199,1400.0
2007-10-17 09:55:00,18.02,18.04,17.99,18.01,6500.0,18.0199,18.0399,17.9899,18.0099,6500.0
2007-10-17 10:00:00,17.98,18.01,17.93,18.01,3000.0,17.9799,18.0099,17.9299,18.0099,3000.0
2007-10-17 10:05:00,17.99,18.04,17.97,18.04,2300.0,17.9899,18.0399,17.9699,18.0399,2300.0
2007-10-17 10:10:00,18.02,18.02,17.96,18.0,2900.0,18.0199,18.0199,17.9599,17.9999,2900.0
2007-10-17 10:15:00,18.0,18.0,17.96,17.96,13300.0,17.9999,17.9999,17.9599,17.9599,13300.0
2007-10-17 10:20:00,18.0,18.01,17.95,18.0,4500.0,17.9999,18.0099,17.9499,17.9999,4500.0
2007-10-17 10:25:00,17.97,18.02,17.97,18.0,5100.0,17.9699,18.0199,17.9699,17.9999,5100.0
2007-10-17 10:30:00,18.0,18.03,18.0,18.01,2100.0,17.9999,18.0299,17.9999,18.0099,2100.0
2007-10-17 10:35:00,18.01,18.03,17.96,17.96,4000.0,18.0099,18.0299,17.9599,17.9599,4000.0
2007-10-17 10:40:00,17.97,17.99,17.95,17.97,2900.0,17.9699,17.9899,17.9499,17.9699,2900.0
2007-10-17 10:45:00,17.97,18.01,17.95,18.01,2300.0,17.9699,18.0099,17.9499,18.0099,2300.0
2007-10-17 10:50:00,17.96,18.0,17.96,17.99,300.0,17.9599,17.9999,17.9599,17.9899,300.0
2007-10-17 10:55:00,17.96,18.0,17.96,17.99,2200.0,17.9599,17.9999,17.9599,17.9899,2200.0
2007-10-17 11:00:00,17.96,17.97,17.94,17.96,5200.0,17.9599,17.9699,17.9399,17.9599,5200.0
2007-10-17 11:05:00,17.92,17.93,17.79,17.8,16800.0,17.9199,17.9299,17.7899,17.7999,16800.0
2007-10-17 11:10:00,17.8,17.82,17.79,17.81,9700.0,17.7999,17.8199,17.7899,17.8099,9700.0
2007-10-17 11:15:00,17.82,17.89,17.82,17.88,10600.0,17.8199,17.8899,17.8199,17.8799,10600.0
2007-10-17 11:20:00,17.86,17.86,17.8,17.85,9700.0,17.8599,17.8599,17.7999,17.8499,9700.0
2007-10-17 11:25:00,17.84,17.87,17.8,17.83,24600.0,17.8399,17.8699,17.7999,17.8299,24600.0
2007-10-17 11:30:00,17.83,17.9,17.83,17.87,8100.0,17.8299,17.8999,17.8299,17.8699,8100.0
2007-10-17 11:35:00,17.88,17.9,17.86,17.86,5200.0,17.8799,17.8999,17.8599,17.8599,5200.0
2007-10-17 11:40:00,17.87,17.9,17.86,17.89,5200.0,17.8699,17.8999,17.8599,17.8899,5200.0
2007-10-17 11:45:00,17.9,17.9,17.85,17.86,4900.0,17.8999,17.8999,17.8499,17.8599,4900.0
2007-10-17 11:50:00,17.85,17.88,17.84,17.88,6900.0,17.8499,17.8799,17.8399,17.8799,6900.0
2007-10-17 11:55:00,17.84,17.88,17.84,17.85,5900.0,17.8399,17.8799,17.8399,17.8499,5900.0
2007-10-17 12:00:00,17.86,17.89,17.85,17.89,8300.0,17.8599,17.8899,17.8499,17.8899,8300.0
2007-10-17 12:05:00,17.87,17.89,17.84,17.88,40000.0,17.8699,17.8899,17.8399,17.8799,40000.0
2007-10-17 12:10:00,17.87,17.87,17.78,17.78,8300.0,17.8699,17.8699,17.7799,17.7799,8300.0
2007-10-17 12:15:00,17.81,17.81,17.72,17.72,6000.0,17.8099,17.8099,17.7199,17.7199,6000.0
2007-10-17 12:20:00,17.75,17.75,17.72,17.73,1800.0,17.7499,17.7499,17.7199,17.7299,1800.0
2007-10-17 12:25:00,17.72,17.73,17.66,17.68,14100.0,17.7199,17.7299,17.6599,17.6799,14100.0
2007-10-17 12:30:00,17.65,17.69,17.65,17.65,7500.0,17.6499,17.6899,17.6499,17.6499,7500.0
2007-10-17 12:35:00,17.65,17.68,17.65,17.66,8900.0,17.6499,17.6799,17.6499,17.6599,8900.0
2007-10-17 12:40:00,17.66,17.72,17.63,17.71,10500.0,17.6599,17.7199,17.6299,17.7099,10500.0
2007-10-17 12:45:00,17.69,17.76,17.69,17.76,3100.0,17.6899,17.7599,17.6899,17.7599,3100.0
2007-10-17 12:50:00,17.77,17.82,17.77,17.78,1700.0,17.7699,17.8199,17.7699,17.7799,1700.0
2007-10-17 12:55:00,17.77,17.79,17.69,17.73,16700.0,17.7699,17.7899,17.6899,17.7299,16700.0
2007-10-17 13:00:00,17.71,17.76,17.71,17.74,2200.0,17.7099,17.7599,17.7099,17.7399,2200.0
2007-10-17 13:05:00,17.72,17.76,17.7,17.75,7200.0,17.7199,17.7599,17.6999,17.7499,7200.0
2007-10-17 13:10:00,17.72,17.78,17.68,17.78,16100.0,17.7199,17.7799,17.6799,17.7799,16100.0
2007-10-17 13:15:00,17.78,17.82,17.76,17.81,2800.0,17.7799,17.8199,17.7599,17.8099,2800.0
2007-10-17 13:20:00,17.81,17.87,17.81,17.87,3100.0,17.8099,17.8699,17.8099,17.8699,3100.0
2007-10-17 13:25:00,17.86,17.89,17.85,17.85,7900.0,17.8599,17.8899,17.8499,17.8499,7900.0
2007-10-17 13:30:00,17.88,17.88,17.84,17.86,1300.0,17.8799,17.8799,17.8399,17.8599,1300.0
2007-10-17 13:35:00,17.87,17.87,17.81,17.81,3300.0,17.8699,17.8699,17.8099,17.8099,3300.0
2007-10-17 13:40:00,17.79,17.79,17.76,17.76,1200.0,17.7899,17.7899,17.7599,17.7599,1200.0
2007-10-17 13:45:00,17.77,17.79,17.74,17.79,4400.0,17.7699,17.7899,17.7399,17.7899,4400.0
2007-10-17 13:50:00,17.77,17.79,17.66,17.69,4500.0,17.7699,17.7899,17.6599,17.6899,4500.0
2007-10-17 13:55:00,17.68,17.73,17.68,17.73,1700.0,17.6799,17.7299,17.6799,17.7299,1700.0
2007-10-17 14:00:00,17.7,17.75,17.7,17.74,4400.0,17.6999,17.7499,17.6999,17.7399,4400.0
2007-10-17 14:05:00,17.73,17.76,17.69,17.76,4700.0,17.7299,17.7599,17.6899,17.7599,4700.0
2007-10-17 14:10:00,17.77,17.77,17.75,17.75,1900.0,17.7699,17.7699,17.7499,17.7499,1900.0
2007-10-17 14:15:00,17.76,17.76,17.71,17.72,3700.0,17.7599,17.7599,17.7099,17.7199,3700.0
2007-10-17 14:20:00,17.73,17.73,17.67,17.67,2100.0,17.7299,17.7299,17.6699,17.6699,2100.0
2007-10-17 14:25:00,17.66,17.7,17.65,17.7,5300.0,17.6599,17.6999,17.6499,17.6999,5300.0
2007-10-17 14:30:00,17.72,17.72,17.68,17.69,3700.0,17.7199,17.7199,17.6799,17.6899,3700.0
2007-10-17 14:35:00,17.71,17.71,17.68,17.71,2800.0,17.7099,17.7099,17.6799,17.7099,2800.0
2007-10-17 14:40:00,17.71,17.8,17.71,17.8,7300.0,17.7099,17.7999,17.7099,17.7999,7300.0
2007-10-17 14:45:00,17.81,17.81,17.76,17.77,6800.0,17.8099,17.8099,17.7599,17.7699,6800.0
2007-10-17 14:50:00,17.76,17.8,17.76,17.8,3900.0,17.7599,17.7999,17.7599,17.7999,3900.0
2007-10-17 14:55:00,17.8,17.82,17.79,17.79,5600.0,17.7999,17.8199,17.7899,17.7899,5600.0
2007-10-17 15:00:00,17.82,17.9,17.82,17.87,7600.0,17.8199,17.8999,17.8199,17.8699,7600.0
2007-10-17 15:05:00,17.88,17.91,17.86,17.91,7200.0,17.8799,17.9099,17.8599,17.9099,7200.0
2007-10-17 15:10:00,17.87,17.89,17.86,17.86,800.0,17.8699,17.8899,17.8599,17.8599,800.0
2007-10-17 15:15:00,17.88,17.88,17.84,17.84,5200.0,17.8799,17.8799,17.8399,17.8399,5200.0
2007-10-17 15:20:00,17.84,18.19,17.83,18.19,73300.0,17.8399,18.1899,17.8299,18.1899,73300.0
2007-10-17 15:25:00,18.14,18.22,18.06,18.06,42200.0,18.1399,18.2199,18.0599,18.0599,42200.0
2007-10-17 15:30:00,18.07,18.07,18.04,18.05,13900.0,18.0699,18.0699,18.0399,18.0499,13900.0
2007-10-17 15:35:00,18.07,18.1,18.06,18.07,16300.0,18.0699,18.0999,18.0599,18.0699,16300.0
2007-10-17 15:40:00,18.09,18.32,18.08,18.29,89600.0,18.0899,18.3199,18.0799,18.2899,89600.0
2007-10-17 15:45:00,18.3,18.32,18.25,18.3,42900.0,18.2999,18.3199,18.2499,18.2999,42900.0
2007-10-17 15:50:00,18.3,18.37,18.25,18.3,61700.0,18.2999,18.3699,18.2499,18.2999,61700.0
2007-10-17 15:55:00,18.3,18.39,18.29,18.35,59600.0,18.2999,18.3899,18.2899,18.3499,59600.0
2007-10-18 09:30:00,18.39,18.4,18.12,18.4,18700.0,18.3899,18.3999,18.1199,18.3999,18700.0
2007-10-18 09:35:00,18.4,18.4,18.27,18.27,5700.0,18.3999,18.3999,18.2699,18.2699,5700.0
2007-10-18 09:40:00,18.27,18.3,18.2,18.3,5800.0,18.2699,18.2999,18.1999,18.2999,5800.0
2007-10-18 09:45:00,18.25,18.25,18.2,18.2,5400.0,18.2499,18.2499,18.1999,18.1999,5400.0
2007-10-18 09:50:00,18.18,18.24,18.16,18.22,2200.0,18.1799,18.2399,18.1599,18.2199,2200.0
2007-10-18 09:55:00,18.22,18.33,18.21,18.25,10400.0,18.2199,18.3299,18.2099,18.2499,10400.0
2007-10-18 10:00:00,18.34,18.4,18.32,18.4,8000.0,18.3399,18.3999,18.3199,18.3999,8000.0
2007-10-18 10:05:00,18.36,18.36,18.3,18.3,800.0,18.3599,18.3599,18.2999,18.2999,800.0
2007-10-18 10:10:00,18.34,18.42,18.33,18.42,17300.0,18.3399,18.4199,18.3299,18.4199,17300.0
2007-10-18 10:15:00,18.4,18.44,18.4,18.4,13900.0,18.3999,18.4399,18.3999,18.3999,13900.0
2007-10-18 10:20:00,18.43,18.43,18.38,18.4,4000.0,18.4299,18.4299,18.3799,18.3999,4000.0
2007-10-18 10:25:00,18.4,18.43,18.39,18.39,3400.0,18.3999,18.4299,18.3899,18.3899,3400.0
2007-10-18 10:30:00,18.42,18.45,18.42,18.42,10000.0,18.4199,18.4499,18.4199,18.4199,10000.0
2007-10-18 10:35:00,18.42,18.51,18.36,18.5,34400.0,18.4199,18.5099,18.3599,18.4999,34400.0
2007-10-18 10:40:00,18.5,18.6,18.49,18.52,21800.0,18.4999,18.5999,18.4899,18.5199,21800.0
2007-10-18 10:45:00,18.53,18.55,18.49,18.55,34000.0,18.5299,18.5499,18.4899,18.5499,34000.0
2007-10-18 10:50:00,18.5,18.61,18.5,18.6,19200.0,18.4999,18.6099,18.4999,18.5999,19200.0
2007-10-18 10:55:00,18.59,18.59,18.56,18.58,4700.0,18.5899,18.5899,18.5599,18.5799,4700.0
2007-10-18 11:00:00,18.59,18.6,18.57,18.6,29900.0,18.5899,18.5999,18.5699,18.5999,29900.0
2007-10-18 11:05:00,18.6,18.6,18.59,18.6,5700.0,18.5999,18.5999,18.5899,18.5999,5700.0
2007-10-18 11:10:00,18.6,18.63,18.6,18.62,13500.0,18.5999,18.6299,18.5999,18.6199,13500.0
2007-10-18 11:15:00,18.62,18.66,18.61,18.61,3500.0,18.6199,18.6599,18.6099,18.6099,3500.0
2007-10-18 11:20:00,18.6,18.66,18.53,18.61,16600.0,18.5999,18.6599,18.5299,18.6099,16600.0
2007-10-18 11:25:00,18.6,18.65,18.59,18.65,10800.0,18.5999,18.6499,18.5899,18.6499,10800.0
2007-10-18 11:30:00,18.64,18.73,18.64,18.71,5400.0,18.6399,18.7299,18.6399,18.7099,5400.0
2007-10-18 11:35:00,18.71,18.8,18.7,18.8,14500.0,18.7099,18.7999,18.6999,18.7999,14500.0
2007-10-18 11:40:00,18.8,18.83,18.78,18.8,23500.0,18.7999,18.8299,18.7799,18.7999,23500.0
2007-10-18 11:45:00,18.81,18.9,18.8,18.9,13400.0,18.8099,18.8999,18.7999,18.8999,13400.0
2007-10-18 11:50:00,18.85,18.89,18.8,18.88,11900.0,18.8499,18.8899,18.7999,18.8799,11900.0
2007-10-18 11:55:00,18.83,18.88,18.83,18.87,3600.0,18.8299,18.8799,18.8299,18.8699,3600.0
2007-10-18 12:00:00,18.84,18.86,18.8,18.85,5800.0,18.8399,18.8599,18.7999,18.8499,5800.0
2007-10-18 12:05:00,18.8,18.83,18.8,18.81,2900.0,18.7999,18.8299,18.7999,18.8099,2900.0
2007-10-18 12:10:00,18.8,18.86,18.8,18.82,5000.0,18.7999,18.8599,18.7999,18.8199,5000.0
2007-10-18 12:15:00,18.82,18.82,18.8,18.81,1900.0,18.8199,18.8199,18.7999,18.8099,1900.0
2007-10-18 12:20:00,18.8,18.86,18.8,18.85,4600.0,18.7999,18.8599,18.7999,18.8499,4600.0
2007-10-18 12:25:00,18.84,18.84,18.72,18.74,10300.0,18.8399,18.8399,18.7199,18.7399,10300.0
2007-10-18 12:30:00,18.71,18.73,18.7,18.72,2000.0,18.7099,18.7299,18.6999,18.7199,2000.0
2007-10-18 12:35:00,18.71,18.71,18.61,18.61,7700.0,18.7099,18.7099,18.6099,18.6099,7700.0
2007-10-18 12:40:00,18.61,18.68,18.6,18.68,7300.0,18.6099,18.6799,18.5999,18.6799,7300.0
2007-10-18 12:45:00,18.67,18.67,18.64,18.64,2100.0,18.6699,18.6699,18.6399,18.6399,2100.0
2007-10-18 12:50:00,18.64,18.66,18.63,18.63,4900.0,18.6399,18.6599,18.6299,18.6299,4900.0
2007-10-18 12:55:00,18.65,18.68,18.63,18.65,3700.0,18.6499,18.6799,18.6299,18.6499,3700.0
2007-10-18 13:00:00,18.67,18.68,18.64,18.66,1400.0,18.6699,18.6799,18.6399,18.6599,1400.0
2007-10-18 13:05:00,18.66,18.68,18.65,18.68,3600.0,18.6599,18.6799,18.6499,18.6799,3600.0
2007-10-18 13:10:00,18.68,18.68,18.65,18.65,2300.0,18.6799,18.6799,18.6499,18.6499,2300.0
2007-10-18 13:15:00,18.65,18.7,18.65,18.7,2400.0,18.6499,18.6999,18.6499,18.6999,2400.0
2007-10-18 13:20:00,18.69,18.82,18.69,18.8,21400.0,18.6899,18.8199,18.6899,18.7999,21400.0
2007-10-18 13:25:00,18.8,18.8,18.78,18.78,2100.0,18.7999,18.7999,18.7799,18.7799,2100.0
2007-10-18 13:30:00,18.79,18.84,18.78,18.81,7200.0,18.7899,18.8399,18.7799,18.8099,7200.0
2007-10-18 13:35:00,18.8,18.8,18.74,18.74,1600.0,18.7999,18.7999,18.7399,18.7399,1600.0
2007-10-18 13:40:00,18.74,18.8,18.73,18.8,5700.0,18.7399,18.7999,18.7299,18.7999,5700.0
2007-10-18 13:45:00,18.8,18.83,18.77,18.83,3300.0,18.7999,18.8299,18.7699,18.8299,3300.0
2007-10-18 13:50:00,18.83,18.9,18.83,18.9,17200.0,18.8299,18.8999,18.8299,18.8999,17200.0
2007-10-18 13:55:00,18.9,18.9,18.89,18.9,18200.0,18.8999,18.8999,18.8899,18.8999,18200.0
2007-10-18 14:00:00,18.9,18.94,18.89,18.93,3200.0,18.8999,18.9399,18.8899,18.9299,3200.0
2007-10-18 14:05:00,18.93,18.97,18.89,18.97,21700.0,18.9299,18.9699,18.8899,18.9699,21700.0
2007-10-18 14:10:00,18.9,18.91,18.84,18.84,6800.0,18.8999,18.9099,18.8399,18.8399,6800.0
2007-10-18 14:15:00,18.85,18.96,18.84,18.93,4200.0,18.8499,18.9599,18.8399,18.9299,4200.0
2007-10-18 14:20:00,18.93,18.97,18.93,18.94,6600.0,18.9299,18.9699,18.9299,18.9399,6600.0
2007-10-18 14:25:00,18.95,18.96,18.86,18.86,8600.0,18.9499,18.9599,18.8599,18.8599,8600.0
2007-10-18 14:30:00,18.86,18.86,18.8,18.83,6400.0,18.8599,18.8599,18.7999,18.8299,6400.0
2007-10-18 14:35:00,18.82,18.82,18.8,18.82,6900.0,18.8199,18.8199,18.7999,18.8199,6900.0
2007-10-18 14:40:00,18.86,18.87,18.84,18.85,3600.0,18.8599,18.8699,18.8399,18.8499,3600.0
2007-10-18 14:45:00,18.85,18.85,18.77,18.77,2400.0,18.8499,18.8499,18.7699,18.7699,2400.0
2007-10-18 14:50:00,18.78,18.79,18.75,18.77,2500.0,18.7799,18.7899,18.7499,18.7699,2500.0
2007-10-18 14:55:00,18.74,18.75,18.74,18.75,1900.0,18.7399,18.7499,18.7399,18.7499,1900.0
2007-10-18 15:00:00,18.78,18.84,18.74,18.83,5500.0,18.7799,18.8399,18.7399,18.8299,5500.0
2007-10-18 15:05:00,18.82,18.85,18.78,18.81,7100.0,18.8199,18.8499,18.7799,18.8099,7100.0
2007-10-18 15:10:00,18.8,18.91,18.79,18.9,15700.0,18.7999,18.9099,18.7899,18.8999,15700.0
2007-10-18 15:15:00,18.91,18.98,18.91,18.98,3500.0,18.9099,18.9799,18.9099,18.9799,3500.0
2007-10-18 15:20:00,18.98,19.0,18.91,18.91,6300.0,18.9799,18.9999,18.9099,18.9099,6300.0
2007-10-18 15:25:00,18.92,18.98,18.91,18.91,10400.0,18.9199,18.9799,18.9099,18.9099,10400.0
2007-10-18 15:30:00,18.9,18.9,18.79,18.79,17200.0,18.8999,18.8999,18.7899,18.7899,17200.0
2007-10-18 15:35:00,18.79,18.89,18.79,18.87,6700.0,18.7899,18.8899,18.7899,18.8699,6700.0
2007-10-18 15:40:00,18.88,18.9,18.82,18.82,13500.0,18.8799,18.8999,18.8199,18.8199,13500.0
2007-10-18 15:45:00,18.82,18.87,18.82,18.87,14600.0,18.8199,18.8699,18.8199,18.8699,14600.0
2007-10-18 15:50:00,18.86,18.88,18.77,18.85,28600.0,18.8599,18.8799,18.7699,18.8499,28600.0
2007-10-18 15:55:00,18.88,18.9,18.84,18.85,26000.0,18.8799,18.8999,18.8399,18.8499,26000.0
2007-10-19 09:30:00,18.99,19.03,18.75,18.82,68900.0,18.9899,19.0299,18.7499,18.8199,68900.0
2007-10-19 09:35:00,18.82,18.83,18.72,18.78,26800.0,18.8199,18.8299,18.7199,18.7799,26800.0
2007-10-19 09:40:00,18.78,18.86,18.74,18.86,32000.0,18.7799,18.8599,18.7399,18.8599,32000.0
2007-10-19 09:45:00,18.85,18.86,18.8,18.8,16200.0,18.8499,18.8599,18.7999,18.7999,16200.0
2007-10-19 09:50:00,18.8,18.85,18.77,18.83,18400.0,18.7999,18.8499,18.7699,18.8299,18400.0
2007-10-19 09:55:00,18.84,18.84,18.73,18.75,52200.0,18.8399,18.8399,18.7299,18.7499,52200.0
2007-10-19 10:00:00,18.75,18.8,18.69,18.72,16100.0,18.7499,18.7999,18.6899,18.7199,16100.0
2007-10-19 10:05:00,18.72,18.81,18.65,18.7,9900.0,18.7199,18.8099,18.6499,18.6999,9900.0
2007-10-19 10:10:00,18.7,18.79,18.63,18.75,13300.0,18.6999,18.7899,18.6299,18.7499,13300.0
2007-10-19 10:15:00,18.75,18.8,18.73,18.76,14900.0,18.7499,18.7999,18.7299,18.7599,14900.0
2007-10-19 10:20:00,18.76,18.8,18.75,18.8,3400.0,18.7599,18.7999,18.7499,18.7999,3400.0
2007-10-19 10:25:00,18.78,18.82,18.78,18.8,7200.0,18.7799,18.8199,18.7799,18.7999,7200.0
2007-10-19 10:30:00,18.79,18.79,18.75,18.77,11800.0,18.7899,18.7899,18.7499,18.7699,11800.0
2007-10-19 10:35:00,18.77,18.87,18.76,18.85,10800.0,18.7699,18.8699,18.7599,18.8499,10800.0
2007-10-19 10:40:00,18.85,18.85,18.79,18.85,7700.0,18.8499,18.8499,18.7899,18.8499,7700.0
2007-10-19 10:45:00,18.85,18.96,18.83,18.96,9000.0,18.8499,18.9599,18.8299,18.9599,9000.0
2007-10-19 10:50:00,18.99,19.0,18.95,18.96,9000.0,18.9899,18.9999,18.9499,18.9599,9000.0
2007-10-19 10:55:00,18.97,18.97,18.86,18.88,11200.0,18.9699,18.9699,18.8599,18.8799,11200.0
2007-10-19 11:00:00,18.87,18.93,18.87,18.93,7000.0,18.8699,18.9299,18.8699,18.9299,7000.0
2007-10-19 11:05:00,18.93,19.0,18.92,18.98,6100.0,18.9299,18.9999,18.9199,18.9799,6100.0
2007-10-19 11:10:00,18.98,19.0,18.98,18.99,7100.0,18.9799,18.9999,18.9799,18.9899,7100.0
2007-10-19 11:15:00,18.99,19.0,18.97,18.97,8800.0,18.9899,18.9999,18.9699,18.9699,8800.0
2007-10-19 11:20:00,18.96,18.97,18.94,18.94,7400.0,18.9599,18.9699,18.9399,18.9399,7400.0
2007-10-19 11:25:00,18.94,18.95,18.94,18.94,3800.0,18.9399,18.9499,18.9399,18.9399,3800.0
2007-10-19 11:30:00,18.94,18.95,18.89,18.93,8200.0,18.9399,18.9499,18.8899,18.9299,8200.0
2007-10-19 11:35:00,18.93,19.0,18.92,18.93,12100.0,18.9299,18.9999,18.9199,18.9299,12100.0
2007-10-19 11:40:00,18.92,18.92,18.87,18.9,10300.0,18.9199,18.9199,18.8699,18.8999,10300.0
2007-10-19 11:45:00,18.91,18.92,18.89,18.91,6900.0,18.9099,18.9199,18.8899,18.9099,6900.0
2007-10-19 11:50:00,18.9,18.95,18.9,18.95,7800.0,18.8999,18.9499,18.8999,18.9499,7800.0
2007-10-19 11:55:00,18.97,18.98,18.92,18.95,8700.0,18.9699,18.9799,18.9199,18.9499,8700.0
2007-10-19 12:00:00,18.94,18.96,18.93,18.96,4100.0,18.9399,18.9599,18.9299,18.9599,4100.0
2007-10-19 12:05:00,18.96,19.0,18.96,19.0,1900.0,18.9599,18.9999,18.9599,18.9999,1900.0
2007-10-19 12:10:00,18.99,19.01,18.99,18.99,26400.0,18.9899,19.0099,18.9899,18.9899,26400.0
2007-10-19 12:15:00,18.99,19.03,18.98,19.02,11800.0,18.9899,19.0299,18.9799,19.0199,11800.0
2007-10-19 12:20:00,19.03,19.06,19.03,19.04,13500.0,19.0299,19.0599,19.0299,19.0399,13500.0
2007-10-19 12:25:00,19.03,19.03,19.0,19.0,5000.0,19.0299,19.0299,18.9999,18.9999,5000.0
2007-10-19 12:30:00,19.0,19.0,18.96,18.96,7400.0,18.9999,18.9999,18.9599,18.9599,7400.0
2007-10-19 12:35:00,18.97,18.99,18.97,18.99,6300.0,18.9699,18.9899,18.9699,18.9899,6300.0
2007-10-19 12:40:00,18.97,19.01,18.95,18.96,20800.0,18.9699,19.0099,18.9499,18.9599,20800.0
2007-10-19 12:45:00,18.96,18.97,18.95,18.96,4400.0,18.9599,18.9699,18.9499,18.9599,4400.0
2007-10-19 12:50:00,18.96,18.97,18.93,18.97,10200.0,18.9599,18.9699,18.9299,18.9699,10200.0
2007-10-19 12:55:00,18.97,18.98,18.95,18.97,5800.0,18.9699,18.9799,18.9499,18.9699,5800.0
2007-10-19 13:00:00,18.98,18.99,18.97,18.98,11800.0,18.9799,18.9899,18.9699,18.9799,11800.0
2007-10-19 13:05:00,18.97,18.99,18.97,18.99,7000.0,18.9699,18.9899,18.9699,18.9899,7000.0
2007-10-19 13:10:00,18.99,19.0,18.98,18.98,6600.0,18.9899,18.9999,18.9799,18.9799,6600.0
2007-10-19 13:15:00,18.98,18.98,18.97,18.98,6000.0,18.9799,18.9799,18.9699,18.9799,6000.0
2007-10-19 13:20:00,18.98,19.0,18.98,19.0,5600.0,18.9799,18.9999,18.9799,18.9999,5600.0
2007-10-19 13:25:00,19.0,19.0,18.99,19.0,11500.0,18.9999,18.9999,18.9899,18.9999,11500.0
2007-10-19 13:30:00,19.0,19.01,18.97,18.98,11600.0,18.9999,19.0099,18.9699,18.9799,11600.0
2007-10-19 13:35:00,18.97,19.0,18.97,19.0,5200.0,18.9699,18.9999,18.9699,18.9999,5200.0
2007-10-19 13:40:00,18.99,19.0,18.99,19.0,10000.0,18.9899,18.9999,18.9899,18.9999,10000.0
2007-10-19 13:45:00,18.99,19.01,18.99,18.99,5200.0,18.9899,19.0099,18.9899,18.9899,5200.0
2007-10-19 13:50:00,18.99,19.0,18.99,19.0,5100.0,18.9899,18.9999,18.9899,18.9999,5100.0
2007-10-19 13:55:00,19.0,19.03,18.98,19.0,35100.0,18.9999,19.0299,18.9799,18.9999,35100.0
2007-10-19 14:00:00,19.0,19.05,18.99,19.0,34000.0,18.9999,19.0499,18.9899,18.9999,34000.0
2007-10-19 14:05:00,19.01,19.02,19.0,19.01,19300.0,19.0099,19.0199,18.9999,19.0099,19300.0
2007-10-19 14:10:00,19.01,19.02,19.0,19.01,10100.0,19.0099,19.0199,18.9999,19.0099,10100.0
2007-10-19 14:15:00,19.01,19.03,19.01,19.02,7900.0,19.0099,19.0299,19.0099,19.0199,7900.0
2007-10-19 14:20:00,19.02,19.03,19.0,19.02,8500.0,19.0199,19.0299,18.9999,19.0199,8500.0
2007-10-19 14:25:00,19.02,19.02,18.98,18.99,17400.0,19.0199,19.0199,18.9799,18.9899,17400.0
2007-10-19 14:30:00,18.99,19.0,18.98,19.0,13900.0,18.9899,18.9999,18.9799,18.9999,13900.0
2007-10-19 14:35:00,19.0,19.03,18.94,18.98,23100.0,18.9999,19.0299,18.9399,18.9799,23100.0
2007-10-19 14:40:00,18.98,18.99,18.98,18.99,6500.0,18.9799,18.9899,18.9799,18.9899,6500.0
2007-10-19 14:45:00,18.99,19.02,18.98,19.01,12300.0,18.9899,19.0199,18.9799,19.0099,12300.0
2007-10-19 14:50:00,19.02,19.02,18.97,18.97,9700.0,19.0199,19.0199,18.9699,18.9699,9700.0
2007-10-19 14:55:00,18.96,18.97,18.85,18.85,37000.0,18.9599,18.9699,18.8499,18.8499,37000.0
2007-10-19 15:00:00,18.84,18.9,18.79,18.84,33900.0,18.8399,18.8999,18.7899,18.8399,33900.0
2007-10-19 15:05:00,18.82,18.93,18.81,18.93,13800.0,18.8199,18.9299,18.8099,18.9299,13800.0
2007-10-19 15:10:00,18.95,18.98,18.93,18.95,25800.0,18.9499,18.9799,18.9299,18.9499,25800.0
2007-10-19 15:15:00,18.93,18.93,18.83,18.84,15100.0,18.9299,18.9299,18.8299,18.8399,15100.0
2007-10-19 15:20:00,18.85,18.88,18.76,18.78,19400.0,18.8499,18.8799,18.7599,18.7799,19400.0
2007-10-19 15:25:00,18.79,18.83,18.76,18.78,19100.0,18.7899,18.8299,18.7599,18.7799,19100.0
2007-10-19 15:30:00,18.76,18.86,18.74,18.85,11700.0,18.7599,18.8599,18.7399,18.8499,11700.0
2007-10-19 15:35:00,18.85,18.9,18.8,18.9,36500.0,18.8499,18.8999,18.7999,18.8999,36500.0
2007-10-19 15:40:00,18.89,18.92,18.86,18.9,9100.0,18.8899,18.9199,18.8599,18.8999,9100.0
2007-10-19 15:45:00,18.9,18.94,18.85,18.85,31700.0,18.8999,18.9399,18.8499,18.8499,31700.0
2007-10-19 15:50:00,18.86,18.86,18.76,18.85,33200.0,18.8599,18.8599,18.7599,18.8499,33200.0
2007-10-19 15:55:00,18.86,18.88,18.77,18.83,53200.0,18.8599,18.8799,18.7699,18.8299,53200.0
2007-10-22 09:30:00,18.7,19.1,18.6,18.73,37400.0,18.6999,19.0999,18.5999,18.7299,37400.0
2007-10-22 09:35:00,18.73,18.74,18.65,18.66,5800.0,18.7299,18.7399,18.6499,18.6599,5800.0
2007-10-22 09:40:00,18.67,18.73,18.66,18.68,8700.0,18.6699,18.7299,18.6599,18.6799,8700.0
2007-10-22 09:45:00,18.65,18.69,18.62,18.65,8300.0,18.6499,18.6899,18.6199,18.6499,8300.0
2007-10-22 09:50:00,18.67,18.7,18.62,18.69,7500.0,18.6699,18.6999,18.6199,18.6899,7500.0
2007-10-22 09:55:00,18.68,18.69,18.67,18.68,4600.0,18.6799,18.6899,18.6699,18.6799,4600.0
2007-10-22 10:00:00,18.68,18.69,18.6,18.65,8200.0,18.6799,18.6899,18.5999,18.6499,8200.0
2007-10-22 10:05:00,18.65,18.71,18.65,18.7,5000.0,18.6499,18.7099,18.6499,18.6999,5000.0
2007-10-22 10:10:00,18.68,18.82,18.68,18.79,34500.0,18.6799,18.8199,18.6799,18.7899,34500.0
2007-10-22 10:15:00,18.84,18.86,18.72,18.78,3500.0,18.8399,18.8599,18.7199,18.7799,3500.0
2007-10-22 10:20:00,18.77,18.79,18.76,18.76,2400.0,18.7699,18.7899,18.7599,18.7599,2400.0
2007-10-22 10:25:00,18.74,18.76,18.67,18.72,5900.0,18.7399,18.7599,18.6699,18.7199,5900.0
2007-10-22 10:30:00,18.73,18.79,18.73,18.79,3800.0,18.7299,18.7899,18.7299,18.7899,3800.0
2007-10-22 10:35:00,18.8,18.84,18.8,18.81,3300.0,18.7999,18.8399,18.7999,18.8099,3300.0
2007-10-22 10:40:00,18.81,18.81,18.78,18.78,3800.0,18.8099,18.8099,18.7799,18.7799,3800.0
2007-10-22 10:45:00,18.77,18.77,18.7,18.7,7600.0,18.7699,18.7699,18.6999,18.6999,7600.0
2007-10-22 10:50:00,18.68,18.69,18.6,18.6,27000.0,18.6799,18.6899,18.5999,18.5999,27000.0
2007-10-22 10:55:00,18.61,18.62,18.59,18.62,13000.0,18.6099,18.6199,18.5899,18.6199,13000.0
2007-10-22 11:00:00,18.61,18.65,18.6,18.62,23500.0,18.6099,18.6499,18.5999,18.6199,23500.0
2007-10-22 11:05:00,18.62,18.62,18.58,18.59,10600.0,18.6199,18.6199,18.5799,18.5899,10600.0
2007-10-22 11:10:00,18.58,18.58,18.55,18.56,2900.0,18.5799,18.5799,18.5499,18.5599,2900.0
2007-10-22 11:15:00,18.57,18.58,18.55,18.56,3500.0,18.5699,18.5799,18.5499,18.5599,3500.0
2007-10-22 11:20:00,18.55,18.56,18.55,18.56,3000.0,18.5499,18.5599,18.5499,18.5599,3000.0
2007-10-22 11:25:00,18.56,18.57,18.55,18.57,3300.0,18.5599,18.5699,18.5499,18.5699,3300.0
2007-10-22 11:30:00,18.58,18.62,18.58,18.62,7900.0,18.5799,18.6199,18.5799,18.6199,7900.0
2007-10-22 11:35:00,18.62,18.62,18.6,18.6,1700.0,18.6199,18.6199,18.5999,18.5999,1700.0
2007-10-22 11:40:00,18.61,18.61,18.59,18.59,2700.0,18.6099,18.6099,18.5899,18.5899,2700.0
2007-10-22 11:45:00,18.59,18.61,18.52,18.61,6300.0,18.5899,18.6099,18.5199,18.6099,6300.0
2007-10-22 11:50:00,18.6,18.63,18.6,18.61,1600.0,18.5999,18.6299,18.5999,18.6099,1600.0
2007-10-22 11:55:00,18.62,18.74,18.62,18.74,6500.0,18.6199,18.7399,18.6199,18.7399,6500.0
2007-10-22 12:00:00,18.72,18.73,18.72,18.73,2800.0,18.7199,18.7299,18.7199,18.7299,2800.0
2007-10-22 12:05:00,18.73,18.77,18.73,18.76,3400.0,18.7299,18.7699,18.7299,18.7599,3400.0
2007-10-22 12:10:00,18.76,18.8,18.75,18.76,5500.0,18.7599,18.7999,18.7499,18.7599,5500.0
2007-10-22 12:15:00,18.75,18.75,18.7,18.7,1200.0,18.7499,18.7499,18.6999,18.6999,1200.0
2007-10-22 12:20:00,18.69,18.69,18.65,18.65,900.0,18.6899,18.6899,18.6499,18.6499,900.0
2007-10-22 12:25:00,18.65,18.65,18.59,18.63,5600.0,18.6499,18.6499,18.5899,18.6299,5600.0
2007-10-22 12:30:00,18.64,18.77,18.64,18.76,11100.0,18.6399,18.7699,18.6399,18.7599,11100.0
2007-10-22 12:35:00,18.75,18.77,18.67,18.67,6700.0,18.7499,18.7699,18.6699,18.6699,6700.0
2007-10-22 12:40:00,18.67,18.67,18.65,18.66,1200.0,18.6699,18.6699,18.6499,18.6599,1200.0
2007-10-22 12:45:00,18.67,18.73,18.65,18.73,4100.0,18.6699,18.7299,18.6499,18.7299,4100.0
2007-10-22 12:50:00,18.72,18.79,18.71,18.79,9300.0,18.7199,18.7899,18.7099,18.7899,9300.0
2007-10-22 12:55:00,18.79,18.88,18.79,18.82,4400.0,18.7899,18.8799,18.7899,18.8199,4400.0
2007-10-22 13:00:00,18.82,18.82,18.77,18.78,4400.0,18.8199,18.8199,18.7699,18.7799,4400.0
2007-10-22 13:05:00,18.8,18.8,18.77,18.78,2900.0,18.7999,18.7999,18.7699,18.7799,2900.0
2007-10-22 13:10:00,18.8,18.8,18.75,18.8,1800.0,18.7999,18.7999,18.7499,18.7999,1800.0
2007-10-22 13:15:00,18.8,18.8,18.77,18.77,3600.0,18.7999,18.7999,18.7699,18.7699,3600.0
2007-10-22 13:20:00,18.78,18.79,18.74,18.74,1500.0,18.7799,18.7899,18.7399,18.7399,1500.0
2007-10-22 13:25:00,18.73,18.76,18.73,18.76,1400.0,18.7299,18.7599,18.7299,18.7599,1400.0
2007-10-22 13:30:00,18.77,18.79,18.77,18.79,2300.0,18.7699,18.7899,18.7699,18.7899,2300.0
2007-10-22 13:35:00,18.79,18.8,18.78,18.79,1300.0,18.7899,18.7999,18.7799,18.7899,1300.0
2007-10-22 13:40:00,18.79,18.79,18.75,18.75,1300.0,18.7899,18.7899,18.7499,18.7499,1300.0
2007-10-22 13:45:00,18.78,18.78,18.74,18.77,3000.0,18.7799,18.7799,18.7399,18.7699,3000.0
2007-10-22 13:50:00,18.78,18.78,18.71,18.71,1500.0,18.7799,18.7799,18.7099,18.7099,1500.0
2007-10-22 13:55:00,18.71,18.71,18.63,18.63,3900.0,18.7099,18.7099,18.6299,18.6299,3900.0
2007-10-22 14:00:00,18.63,18.67,18.58,18.67,15600.0,18.6299,18.6699,18.5799,18.6699,15600.0
2007-10-22 14:05:00,18.65,18.69,18.64,18.69,3700.0,18.6499,18.6899,18.6399,18.6899,3700.0
2007-10-22 14:10:00,18.7,18.71,18.68,18.69,4800.0,18.6999,18.7099,18.6799,18.6899,4800.0
2007-10-22 14:15:00,18.68,18.7,18.67,18.7,1200.0,18.6799,18.6999,18.6699,18.6999,1200.0
2007-10-22 14:20:00,18.71,18.82,18.7,18.82,10500.0,18.7099,18.8199,18.6999,18.8199,10500.0
2007-10-22 14:25:00,18.82,18.89,18.82,18.88,16300.0,18.8199,18.8899,18.8199,18.8799,16300.0
2007-10-22 14:30:00,18.88,18.91,18.88,18.89,10700.0,18.8799,18.9099,18.8799,18.8899,10700.0
2007-10-22 14:35:00,18.89,18.9,18.88,18.89,5200.0,18.8899,18.8999,18.8799,18.8899,5200.0
2007-10-22 14:40:00,18.89,18.91,18.87,18.91,6100.0,18.8899,18.9099,18.8699,18.9099,6100.0
2007-10-22 14:45:00,18.9,18.9,18.88,18.89,3300.0,18.8999,18.8999,18.8799,18.8899,3300.0
2007-10-22 14:50:00,18.88,18.88,18.85,18.86,6600.0,18.8799,18.8799,18.8499,18.8599,6600.0
2007-10-22 14:55:00,18.86,18.86,18.85,18.85,4600.0,18.8599,18.8599,18.8499,18.8499,4600.0
2007-10-22 15:00:00,18.85,18.89,18.85,18.86,13700.0,18.8499,18.8899,18.8499,18.8599,13700.0
2007-10-22 15:05:00,18.86,18.89,18.86,18.89,4800.0,18.8599,18.8899,18.8599,18.8899,4800.0
2007-10-22 15:10:00,18.88,18.89,18.87,18.87,4100.0,18.8799,18.8899,18.8699,18.8699,4100.0
2007-10-22 15:15:00,18.88,18.91,18.88,18.9,10200.0,18.8799,18.9099,18.8799,18.8999,10200.0
2007-10-22 15:20:00,18.89,18.9,18.87,18.87,8700.0,18.8899,18.8999,18.8699,18.8699,8700.0
2007-10-22 15:25:00,18.87,18.9,18.86,18.9,10200.0,18.8699,18.8999,18.8599,18.8999,10200.0
2007-10-22 15:30:00,18.91,18.94,18.91,18.94,9500.0,18.9099,18.9399,18.9099,18.9399,9500.0
2007-10-22 15:35:00,18.94,19.04,18.93,19.04,31200.0,18.9399,19.0399,18.9299,19.0399,31200.0
2007-10-22 15:40:00,19.03,19.13,19.03,19.13,43500.0,19.0299,19.1299,19.0299,19.1299,43500.0
2007-10-22 15:45:00,19.14,19.2,19.1,19.15,30400.0,19.1399,19.1999,19.0999,19.1499,30400.0
2007-10-22 15:50:00,19.15,19.15,19.02,19.05,23600.0,19.1499,19.1499,19.0199,19.0499,23600.0
2007-10-22 15:55:00,19.05,19.05,19.0,19.04,35800.0,19.0499,19.0499,18.9999,19.0399,35800.0
2007-10-23 09:30:00,19.25,19.25,18.86,19.01,17100.0,19.2499,19.2499,18.8599,19.0099,17100.0
2007-10-23 09:35:00,19.01,19.12,19.01,19.11,5000.0,19.0099,19.1199,19.0099,19.1099,5000.0
2007-10-23 09:40:00,19.11,19.21,19.11,19.17,8100.0,19.1099,19.2099,19.1099,19.1699,8100.0
2007-10-23 09:45:00,19.16,19.16,19.08,19.08,3900.0,19.1599,19.1599,19.0799,19.0799,3900.0
2007-10-23 09:50:00,19.07,19.07,18.97,19.04,12600.0,19.0699,19.0699,18.9699,19.0399,12600.0
2007-10-23 09:55:00,19.03,19.04,19.02,19.02,1500.0,19.0299,19.0399,19.0199,19.0199,1500.0
2007-10-23 10:00:00,19.02,19.03,18.97,19.01,13000.0,19.0199,19.0299,18.9699,19.0099,13000.0
2007-10-23 10:05:00,19.01,19.05,18.99,18.99,7900.0,19.0099,19.0499,18.9899,18.9899,7900.0
2007-10-23 10:10:00,19.0,19.0,18.96,18.99,2100.0,18.9999,18.9999,18.9599,18.9899,2100.0
2007-10-23 10:15:00,18.97,19.01,18.97,18.97,13000.0,18.9699,19.0099,18.9699,18.9699,13000.0
2007-10-23 10:20:00,18.96,18.97,18.93,18.93,7300.0,18.9599,18.9699,18.9299,18.9299,7300.0
2007-10-23 10:25:00,18.93,18.97,18.92,18.97,7400.0,18.9299,18.9699,18.9199,18.9699,7400.0
2007-10-23 10:30:00,18.97,19.03,18.95,19.03,4600.0,18.9699,19.0299,18.9499,19.0299,4600.0
2007-10-23 10:35:00,19.01,19.01,18.94,18.94,4200.0,19.0099,19.0099,18.9399,18.9399,4200.0
2007-10-23 10:40:00,18.94,18.97,18.86,18.86,4500.0,18.9399,18.9699,18.8599,18.8599,4500.0
2007-10-23 10:45:00,18.85,18.88,18.83,18.85,5800.0,18.8499,18.8799,18.8299,18.8499,5800.0
2007-10-23 10:50:00,18.85,18.91,18.8,18.91,20700.0,18.8499,18.9099,18.7999,18.9099,20700.0
2007-10-23 10:55:00,18.92,18.98,18.9,18.95,5500.0,18.9199,18.9799,18.8999,18.9499,5500.0
2007-10-23 11:00:00,18.95,18.96,18.91,18.91,3700.0,18.9499,18.9599,18.9099,18.9099,3700.0
2007-10-23 11:05:00,18.88,18.88,18.79,18.79,15200.0,18.8799,18.8799,18.7899,18.7899,15200.0
2007-10-23 11:10:00,18.8,18.8,18.69,18.71,6900.0,18.7999,18.7999,18.6899,18.7099,6900.0
2007-10-23 11:15:00,18.71,18.72,18.68,18.7,3600.0,18.7099,18.7199,18.6799,18.6999,3600.0
2007-10-23 11:20:00,18.73,18.74,18.64,18.66,6500.0,18.7299,18.7399,18.6399,18.6599,6500.0
2007-10-23 11:25:00,18.66,18.71,18.65,18.71,105200.0,18.6599,18.7099,18.6499,18.7099,105200.0
2007-10-23 11:30:00,18.71,18.76,18.68,18.72,68000.0,18.7099,18.7599,18.6799,18.7199,68000.0
2007-10-23 11:35:00,18.7,18.8,18.68,18.8,6300.0,18.6999,18.7999,18.6799,18.7999,6300.0
2007-10-23 11:40:00,18.79,18.79,18.74,18.76,7200.0,18.7899,18.7899,18.7399,18.7599,7200.0
2007-10-23 11:45:00,18.77,18.8,18.77,18.79,5300.0,18.7699,18.7999,18.7699,18.7899,5300.0
2007-10-23 11:50:00,18.8,18.8,18.8,18.8,3000.0,18.7999,18.7999,18.7999,18.7999,3000.0
2007-10-23 11:55:00,18.79,18.8,18.79,18.8,1200.0,18.7899,18.7999,18.7899,18.7999,1200.0
2007-10-23 12:00:00,18.8,18.88,18.8,18.88,6400.0,18.7999,18.8799,18.7999,18.8799,6400.0
2007-10-23 12:05:00,18.85,18.85,18.78,18.8,3300.0,18.8499,18.8499,18.7799,18.7999,3300.0
2007-10-23 12:10:00,18.77,18.81,18.77,18.8,4000.0,18.7699,18.8099,18.7699,18.7999,4000.0
2007-10-23 12:15:00,18.78,18.82,18.78,18.82,3400.0,18.7799,18.8199,18.7799,18.8199,3400.0
2007-10-23 12:20:00,18.82,18.85,18.79,18.79,2500.0,18.8199,18.8499,18.7899,18.7899,2500.0
2007-10-23 12:25:00,18.79,18.8,18.78,18.78,10700.0,18.7899,18.7999,18.7799,18.7799,10700.0
2007-10-23 12:30:00,18.79,18.81,18.78,18.8,3600.0,18.7899,18.8099,18.7799,18.7999,3600.0
2007-10-23 12:35:00,18.79,18.8,18.74,18.76,4800.0,18.7899,18.7999,18.7399,18.7599,4800.0
2007-10-23 12:40:00,18.76,18.77,18.75,18.77,1700.0,18.7599,18.7699,18.7499,18.7699,1700.0
2007-10-23 12:45:00,18.78,18.8,18.76,18.76,4800.0,18.7799,18.7999,18.7599,18.7599,4800.0
2007-10-23 12:50:00,18.76,18.76,18.75,18.75,1800.0,18.7599,18.7599,18.7499,18.7499,1800.0
2007-10-23 12:55:00,18.73,18.73,18.65,18.65,6200.0,18.7299,18.7299,18.6499,18.6499,6200.0
2007-10-23 13:00:00,18.67,18.69,18.66,18.67,4500.0,18.6699,18.6899,18.6599,18.6699,4500.0
2007-10-23 13:05:00,18.67,18.71,18.67,18.68,7300.0,18.6699,18.7099,18.6699,18.6799,7300.0
2007-10-23 13:10:00,18.69,18.71,18.67,18.67,4500.0,18.6899,18.7099,18.6699,18.6699,4500.0
2007-10-23 13:15:00,18.67,18.69,18.67,18.67,7900.0,18.6699,18.6899,18.6699,18.6699,7900.0
2007-10-23 13:20:00,18.67,18.67,18.61,18.61,4700.0,18.6699,18.6699,18.6099,18.6099,4700.0
2007-10-23 13:25:00,18.61,18.63,18.6,18.6,9100.0,18.6099,18.6299,18.5999,18.5999,9100.0
2007-10-23 13:30:00,18.6,18.63,18.6,18.62,8700.0,18.5999,18.6299,18.5999,18.6199,8700.0
2007-10-23 13:35:00,18.61,18.64,18.6,18.61,7400.0,18.6099,18.6399,18.5999,18.6099,7400.0
2007-10-23 13:40:00,18.61,18.61,18.6,18.61,2800.0,18.6099,18.6099,18.5999,18.6099,2800.0
2007-10-23 13:45:00,18.6,18.61,18.6,18.6,4100.0,18.5999,18.6099,18.5999,18.5999,4100.0
2007-10-23 13:50:00,18.61,18.65,18.6,18.62,8500.0,18.6099,18.6499,18.5999,18.6199,8500.0
2007-10-23 13:55:00,18.61,18.65,18.61,18.64,2000.0,18.6099,18.6499,18.6099,18.6399,2000.0
2007-10-23 14:00:00,18.62,18.69,18.62,18.69,7400.0,18.6199,18.6899,18.6199,18.6899,7400.0
2007-10-23 14:05:00,18.69,18.7,18.68,18.7,1700.0,18.6899,18.6999,18.6799,18.6999,1700.0
2007-10-23 14:10:00,18.7,18.74,18.69,18.74,2200.0,18.6999,18.7399,18.6899,18.7399,2200.0
2007-10-23 14:15:00,18.73,18.73,18.7,18.73,7200.0,18.7299,18.7299,18.6999,18.7299,7200.0
2007-10-23 14:20:00,18.73,18.77,18.73,18.76,2600.0,18.7299,18.7699,18.7299,18.7599,2600.0
2007-10-23 14:25:00,18.75,18.8,18.75,18.77,4600.0,18.7499,18.7999,18.7499,18.7699,4600.0
2007-10-23 14:30:00,18.8,18.83,18.8,18.82,3200.0,18.7999,18.8299,18.7999,18.8199,3200.0
2007-10-23 14:35:00,18.82,18.82,18.8,18.8,3700.0,18.8199,18.8199,18.7999,18.7999,3700.0
2007-10-23 14:40:00,18.79,18.81,18.79,18.81,1600.0,18.7899,18.8099,18.7899,18.8099,1600.0
2007-10-23 14:45:00,18.81,18.81,18.73,18.74,3200.0,18.8099,18.8099,18.7299,18.7399,3200.0
2007-10-23 14:50:00,18.74,18.75,18.74,18.74,1100.0,18.7399,18.7499,18.7399,18.7399,1100.0
2007-10-23 14:55:00,18.74,18.78,18.74,18.78,3000.0,18.7399,18.7799,18.7399,18.7799,3000.0
2007-10-23 15:00:00,18.76,18.82,18.74,18.82,4400.0,18.7599,18.8199,18.7399,18.8199,4400.0
2007-10-23 15:05:00,18.83,18.83,18.76,18.76,3900.0,18.8299,18.8299,18.7599,18.7599,3900.0
2007-10-23 15:10:00,18.76,18.76,18.73,18.74,5400.0,18.7599,18.7599,18.7299,18.7399,5400.0
2007-10-23 15:15:00,18.75,18.75,18.73,18.73,1000.0,18.7499,18.7499,18.7299,18.7299,1000.0
2007-10-23 15:20:00,18.76,18.77,18.74,18.74,2300.0,18.7599,18.7699,18.7399,18.7399,2300.0
2007-10-23 15:25:00,18.74,18.8,18.74,18.8,6400.0,18.7399,18.7999,18.7399,18.7999,6400.0
2007-10-23 15:30:00,18.8,18.81,18.78,18.78,5300.0,18.7999,18.8099,18.7799,18.7799,5300.0
2007-10-23 15:35:00,18.78,18.8,18.75,18.8,9600.0,18.7799,18.7999,18.7499,18.7999,9600.0
2007-10-23 15:40:00,18.8,18.8,18.78,18.8,21300.0,18.7999,18.7999,18.7799,18.7999,21300.0
2007-10-23 15:45:00,18.8,18.81,18.79,18.79,12300.0,18.7999,18.8099,18.7899,18.7899,12300.0
2007-10-23 15:50:00,18.78,18.79,18.74,18.78,13900.0,18.7799,18.7899,18.7399,18.7799,13900.0
2007-10-23 15:55:00,18.79,18.8,18.74,18.79,18900.0,18.7899,18.7999,18.7399,18.7899,18900.0
2007-10-24 09:30:00,18.6,18.73,18.53,18.53,18100.0,18.5999,18.7299,18.5299,18.5299,18100.0
2007-10-24 09:35:00,18.5,18.53,18.45,18.49,18000.0,18.4999,18.5299,18.4499,18.4899,18000.0
2007-10-24 09:40:00,18.51,18.57,18.47,18.49,9200.0,18.5099,18.5699,18.4699,18.4899,9200.0
2007-10-24 09:45:00,18.48,18.48,18.45,18.46,8900.0,18.4799,18.4799,18.4499,18.4599,8900.0
2007-10-24 09:50:00,18.45,18.46,18.4,18.41,14400.0,18.4499,18.4599,18.3999,18.4099,14400.0
2007-10-24 09:55:00,18.4,18.42,18.35,18.35,15400.0,18.3999,18.4199,18.3499,18.3499,15400.0
2007-10-24 10:00:00,18.35,18.38,18.25,18.35,16600.0,18.3499,18.3799,18.2499,18.3499,16600.0
2007-10-24 10:05:00,18.38,18.42,18.35,18.36,14500.0,18.3799,18.4199,18.3499,18.3599,14500.0
2007-10-24 10:10:00,18.35,18.37,18.3,18.33,12200.0,18.3499,18.3699,18.2999,18.3299,12200.0
2007-10-24 10:15:00,18.32,18.37,18.32,18.35,11100.0,18.3199,18.3699,18.3199,18.3499,11100.0
2007-10-24 10:20:00,18.35,18.38,18.35,18.36,12200.0,18.3499,18.3799,18.3499,18.3599,12200.0
2007-10-24 10:25:00,18.36,18.38,18.33,18.35,10000.0,18.3599,18.3799,18.3299,18.3499,10000.0
2007-10-24 10:30:00,18.36,18.36,18.31,18.34,7800.0,18.3599,18.3599,18.3099,18.3399,7800.0
2007-10-24 10:35:00,18.35,18.38,18.35,18.38,12700.0,18.3499,18.3799,18.3499,18.3799,12700.0
2007-10-24 10:40:00,18.35,18.39,18.35,18.35,8600.0,18.3499,18.3899,18.3499,18.3499,8600.0
2007-10-24 10:45:00,18.35,18.37,18.21,18.23,15900.0,18.3499,18.3699,18.2099,18.2299,15900.0
2007-10-24 10:50:00,18.23,18.28,18.21,18.23,14700.0,18.2299,18.2799,18.2099,18.2299,14700.0
2007-10-24 10:55:00,18.25,18.26,18.14,18.15,30800.0,18.2499,18.2599,18.1399,18.1499,30800.0
2007-10-24 11:00:00,18.15,18.15,18.09,18.1,26200.0,18.1499,18.1499,18.0899,18.0999,26200.0
2007-10-24 11:05:00,18.09,18.1,17.93,17.96,34100.0,18.0899,18.0999,17.9299,17.9599,34100.0
2007-10-24 11:10:00,17.96,17.98,17.94,17.95,18800.0,17.9599,17.9799,17.9399,17.9499,18800.0
2007-10-24 11:15:00,17.95,17.95,17.83,17.83,23900.0,17.9499,17.9499,17.8299,17.8299,23900.0
2007-10-24 11:20:00,17.84,17.85,17.77,17.8,16800.0,17.8399,17.8499,17.7699,17.7999,16800.0
2007-10-24 11:25:00,17.8,17.84,17.79,17.81,17600.0,17.7999,17.8399,17.7899,17.8099,17600.0
2007-10-24 11:30:00,17.83,17.83,17.79,17.79,14800.0,17.8299,17.8299,17.7899,17.7899,14800.0
2007-10-24 11:35:00,17.81,17.83,17.79,17.8,14000.0,17.8099,17.8299,17.7899,17.7999,14000.0
2007-10-24 11:40:00,17.81,17.82,17.79,17.81,6300.0,17.8099,17.8199,17.7899,17.8099,6300.0
2007-10-24 11:45:00,17.8,17.83,17.79,17.81,4900.0,17.7999,17.8299,17.7899,17.8099,4900.0
2007-10-24 11:50:00,17.8,17.81,17.76,17.78,4200.0,17.7999,17.8099,17.7599,17.7799,4200.0
2007-10-24 11:55:00,17.77,17.77,17.7,17.72,10000.0,17.7699,17.7699,17.6999,17.7199,10000.0
2007-10-24 12:00:00,17.7,17.72,17.68,17.72,9800.0,17.6999,17.7199,17.6799,17.7199,9800.0
2007-10-24 12:05:00,17.72,17.72,17.68,17.72,7300.0,17.7199,17.7199,17.6799,17.7199,7300.0
2007-10-24 12:10:00,17.72,17.72,17.68,17.7,12600.0,17.7199,17.7199,17.6799,17.6999,12600.0
2007-10-24 12:15:00,17.7,17.7,17.69,17.69,13000.0,17.6999,17.6999,17.6899,17.6899,13000.0
2007-10-24 12:20:00,17.69,17.69,17.64,17.67,12800.0,17.6899,17.6899,17.6399,17.6699,12800.0
2007-10-24 12:25:00,17.66,17.67,17.6,17.6,15100.0,17.6599,17.6699,17.5999,17.5999,15100.0
2007-10-24 12:30:00,17.61,17.63,17.5,17.52,43100.0,17.6099,17.6299,17.4999,17.5199,43100.0
2007-10-24 12:35:00,17.52,17.53,17.46,17.46,18900.0,17.5199,17.5299,17.4599,17.4599,18900.0
2007-10-24 12:40:00,17.46,17.46,17.38,17.4,18400.0,17.4599,17.4599,17.3799,17.3999,18400.0
2007-10-24 12:45:00,17.39,17.44,17.31,17.44,28400.0,17.3899,17.4399,17.3099,17.4399,28400.0
2007-10-24 12:50:00,17.39,17.51,17.39,17.49,70800.0,17.3899,17.5099,17.3899,17.4899,70800.0
2007-10-24 12:55:00,17.48,17.5,17.45,17.46,24100.0,17.4799,17.4999,17.4499,17.4599,24100.0
2007-10-24 13:00:00,17.47,17.52,17.47,17.51,9600.0,17.4699,17.5199,17.4699,17.5099,9600.0
2007-10-24 13:05:00,17.52,17.55,17.52,17.55,15400.0,17.5199,17.5499,17.5199,17.5499,15400.0
2007-10-24 13:10:00,17.55,17.57,17.55,17.56,10100.0,17.5499,17.5699,17.5499,17.5599,10100.0
2007-10-24 13:15:00,17.55,17.56,17.53,17.54,10400.0,17.5499,17.5599,17.5299,17.5399,10400.0
2007-10-24 13:20:00,17.54,17.54,17.48,17.52,14600.0,17.5399,17.5399,17.4799,17.5199,14600.0
2007-10-24 13:25:00,17.53,17.55,17.5,17.55,13700.0,17.5299,17.5499,17.4999,17.5499,13700.0
2007-10-24 13:30:00,17.55,17.58,17.55,17.56,7600.0,17.5499,17.5799,17.5499,17.5599,7600.0
2007-10-24 13:35:00,17.56,17.57,17.5,17.5,9900.0,17.5599,17.5699,17.4999,17.4999,9900.0
2007-10-24 13:40:00,17.5,17.53,17.49,17.49,17800.0,17.4999,17.5299,17.4899,17.4899,17800.0
2007-10-24 13:45:00,17.49,17.54,17.49,17.53,9700.0,17.4899,17.5399,17.4899,17.5299,9700.0
2007-10-24 13:50:00,17.53,17.54,17.49,17.53,8600.0,17.5299,17.5399,17.4899,17.5299,8600.0
2007-10-24 13:55:00,17.53,17.57,17.53,17.57,11800.0,17.5299,17.5699,17.5299,17.5699,11800.0
2007-10-24 14:00:00,17.57,17.58,17.48,17.54,17000.0,17.5699,17.5799,17.4799,17.5399,17000.0
2007-10-24 14:05:00,17.55,17.6,17.54,17.58,10000.0,17.5499,17.5999,17.5399,17.5799,10000.0
2007-10-24 14:10:00,17.6,17.6,17.56,17.57,6200.0,17.5999,17.5999,17.5599,17.5699,6200.0
2007-10-24 14:15:00,17.56,17.59,17.51,17.57,19600.0,17.5599,17.5899,17.5099,17.5699,19600.0
2007-10-24 14:20:00,17.56,17.68,17.56,17.62,14600.0,17.5599,17.6799,17.5599,17.6199,14600.0
2007-10-24 14:25:00,17.62,17.72,17.6,17.72,14400.0,17.6199,17.7199,17.5999,17.7199,14400.0
2007-10-24 14:30:00,17.7,17.73,17.56,17.71,17000.0,17.6999,17.7299,17.5599,17.7099,17000.0
2007-10-24 14:35:00,17.7,17.71,17.56,17.6,14500.0,17.6999,17.7099,17.5599,17.5999,14500.0
2007-10-24 14:40:00,17.6,17.63,17.6,17.6,8000.0,17.5999,17.6299,17.5999,17.5999,8000.0
2007-10-24 14:45:00,17.59,17.65,17.59,17.65,6300.0,17.5899,17.6499,17.5899,17.6499,6300.0
2007-10-24 14:50:00,17.64,17.64,17.56,17.62,8300.0,17.6399,17.6399,17.5599,17.6199,8300.0
2007-10-24 14:55:00,17.63,17.67,17.62,17.66,10900.0,17.6299,17.6699,17.6199,17.6599,10900.0
2007-10-24 15:00:00,17.65,17.72,17.65,17.72,13500.0,17.6499,17.7199,17.6499,17.7199,13500.0
2007-10-24 15:05:00,17.74,17.74,17.72,17.73,9300.0,17.7399,17.7399,17.7199,17.7299,9300.0
2007-10-24 15:10:00,17.74,17.78,17.74,17.77,12700.0,17.7399,17.7799,17.7399,17.7699,12700.0
2007-10-24 15:15:00,17.77,17.8,17.73,17.79,18000.0,17.7699,17.7999,17.7299,17.7899,18000.0
2007-10-24 15:20:00,17.77,17.77,17.75,17.75,4900.0,17.7699,17.7699,17.7499,17.7499,4900.0
2007-10-24 15:25:00,17.75,17.76,17.69,17.74,16600.0,17.7499,17.7599,17.6899,17.7399,16600.0
2007-10-24 15:30:00,17.74,17.76,17.63,17.72,17200.0,17.7399,17.7599,17.6299,17.7199,17200.0
2007-10-24 15:35:00,17.69,17.71,17.58,17.65,21700.0,17.6899,17.7099,17.5799,17.6499,21700.0
2007-10-24 15:40:00,17.65,17.67,17.63,17.64,16500.0,17.6499,17.6699,17.6299,17.6399,16500.0
2007-10-24 15:45:00,17.64,17.67,17.61,17.64,16000.0,17.6399,17.6699,17.6099,17.6399,16000.0
2007-10-24 15:50:00,17.63,17.67,17.6,17.63,21700.0,17.6299,17.6699,17.5999,17.6299,21700.0
2007-10-24 15:55:00,17.62,17.76,17.57,17.75,61500.0,17.6199,17.7599,17.5699,17.7499,61500.0
2007-10-25 09:30:00,17.85,17.96,17.76,17.96,7500.0,17.8499,17.9599,17.7599,17.9599,7500.0
2007-10-25 09:35:00,17.93,17.96,17.85,17.88,5000.0,17.9299,17.9599,17.8499,17.8799,5000.0
2007-10-25 09:40:00,17.92,17.92,17.84,17.85,2100.0,17.9199,17.9199,17.8399,17.8499,2100.0
2007-10-25 09:45:00,17.86,17.92,17.75,17.86,5000.0,17.8599,17.9199,17.7499,17.8599,5000.0
2007-10-25 09:50:00,17.84,17.86,17.78,17.81,2600.0,17.8399,17.8599,17.7799,17.8099,2600.0
2007-10-25 09:55:00,17.77,17.78,17.69,17.69,10200.0,17.7699,17.7799,17.6899,17.6899,10200.0
2007-10-25 10:00:00,17.69,17.86,17.66,17.86,7400.0,17.6899,17.8599,17.6599,17.8599,7400.0
2007-10-25 10:05:00,17.86,17.88,17.86,17.88,4800.0,17.8599,17.8799,17.8599,17.8799,4800.0
2007-10-25 10:10:00,17.9,18.02,17.9,17.99,16500.0,17.8999,18.0199,17.8999,17.9899,16500.0
2007-10-25 10:15:00,18.0,18.06,18.0,18.06,10200.0,17.9999,18.0599,17.9999,18.0599,10200.0
2007-10-25 10:20:00,18.07,18.19,18.07,18.16,10600.0,18.0699,18.1899,18.0699,18.1599,10600.0
2007-10-25 10:25:00,18.16,18.18,18.1,18.1,17200.0,18.1599,18.1799,18.0999,18.0999,17200.0
2007-10-25 10:30:00,18.1,18.16,18.05,18.12,4600.0,18.0999,18.1599,18.0499,18.1199,4600.0
2007-10-25 10:35:00,18.08,18.12,18.07,18.12,6000.0,18.0799,18.1199,18.0699,18.1199,6000.0
2007-10-25 10:40:00,18.09,18.11,18.07,18.1,3600.0,18.0899,18.1099,18.0699,18.0999,3600.0
2007-10-25 10:45:00,18.1,18.11,18.07,18.1,7600.0,18.0999,18.1099,18.0699,18.0999,7600.0
2007-10-25 10:50:00,18.12,18.15,18.1,18.13,5500.0,18.1199,18.1499,18.0999,18.1299,5500.0
2007-10-25 10:55:00,18.13,18.16,18.13,18.15,4700.0,18.1299,18.1599,18.1299,18.1499,4700.0
2007-10-25 11:00:00,18.16,18.17,18.1,18.1,4900.0,18.1599,18.1699,18.0999,18.0999,4900.0
2007-10-25 11:05:00,18.1,18.1,18.05,18.07,2200.0,18.0999,18.0999,18.0499,18.0699,2200.0
2007-10-25 11:10:00,18.08,18.08,18.06,18.07,600.0,18.0799,18.0799,18.0599,18.0699,600.0
2007-10-25 11:15:00,18.03,18.03,17.97,17.97,4000.0,18.0299,18.0299,17.9699,17.9699,4000.0
2007-10-25 11:20:00,17.97,18.01,17.97,17.99,5100.0,17.9699,18.0099,17.9699,17.9899,5100.0
2007-10-25 11:25:00,18.0,18.0,17.95,17.98,1900.0,17.9999,17.9999,17.9499,17.9799,1900.0
2007-10-25 11:30:00,17.97,18.06,17.97,18.06,6300.0,17.9699,18.0599,17.9699,18.0599,6300.0
2007-10-25 11:35:00,18.05,18.08,18.05,18.06,5500.0,18.0499,18.0799,18.0499,18.0599,5500.0
2007-10-25 11:40:00,18.05,18.1,18.04,18.08,19500.0,18.0499,18.0999,18.0399,18.0799,19500.0
2007-10-25 11:45:00,18.1,18.11,18.06,18.06,2300.0,18.0999,18.1099,18.0599,18.0599,2300.0
2007-10-25 11:50:00,18.05,18.05,18.0,18.02,6800.0,18.0499,18.0499,17.9999,18.0199,6800.0
2007-10-25 11:55:00,18.01,18.02,17.95,17.95,12700.0,18.0099,18.0199,17.9499,17.9499,12700.0
2007-10-25 12:00:00,17.95,17.97,17.92,17.94,10900.0,17.9499,17.9699,17.9199,17.9399,10900.0
2007-10-25 12:05:00,17.98,18.0,17.96,17.99,6200.0,17.9799,17.9999,17.9599,17.9899,6200.0
2007-10-25 12:10:00,17.98,18.01,17.98,17.99,44800.0,17.9799,18.0099,17.9799,17.9899,44800.0
2007-10-25 12:15:00,18.0,18.0,17.98,18.0,46500.0,17.9999,17.9999,17.9799,17.9999,46500.0
2007-10-25 12:20:00,17.97,17.97,17.91,17.94,4800.0,17.9699,17.9699,17.9099,17.9399,4800.0
2007-10-25 12:25:00,17.94,17.94,17.88,17.9,13500.0,17.9399,17.9399,17.8799,17.8999,13500.0
2007-10-25 12:30:00,17.88,17.89,17.86,17.87,5900.0,17.8799,17.8899,17.8599,17.8699,5900.0
2007-10-25 12:35:00,17.88,17.88,17.72,17.77,20400.0,17.8799,17.8799,17.7199,17.7699,20400.0
2007-10-25 12:40:00,17.77,17.78,17.76,17.78,2600.0,17.7699,17.7799,17.7599,17.7799,2600.0
2007-10-25 12:45:00,17.76,17.78,17.75,17.75,3100.0,17.7599,17.7799,17.7499,17.7499,3100.0
2007-10-25 12:50:00,17.76,17.76,17.74,17.74,1000.0,17.7599,17.7599,17.7399,17.7399,1000.0
2007-10-25 12:55:00,17.74,17.75,17.69,17.7,3200.0,17.7399,17.7499,17.6899,17.6999,3200.0
2007-10-25 13:00:00,17.67,17.72,17.65,17.71,6200.0,17.6699,17.7199,17.6499,17.7099,6200.0
2007-10-25 13:05:00,17.71,17.71,17.61,17.64,6700.0,17.7099,17.7099,17.6099,17.6399,6700.0
2007-10-25 13:10:00,17.66,17.7,17.66,17.7,2400.0,17.6599,17.6999,17.6599,17.6999,2400.0
2007-10-25 13:15:00,17.69,17.71,17.61,17.63,4200.0,17.6899,17.7099,17.6099,17.6299,4200.0
2007-10-25 13:20:00,17.61,17.61,17.47,17.5,18100.0,17.6099,17.6099,17.4699,17.4999,18100.0
2007-10-25 13:25:00,17.49,17.5,17.45,17.45,2400.0,17.4899,17.4999,17.4499,17.4499,2400.0
2007-10-25 13:30:00,17.49,17.52,17.48,17.49,6300.0,17.4899,17.5199,17.4799,17.4899,6300.0
2007-10-25 13:35:00,17.49,17.51,17.48,17.49,5900.0,17.4899,17.5099,17.4799,17.4899,5900.0
2007-10-25 13:40:00,17.49,17.49,17.45,17.45,4200.0,17.4899,17.4899,17.4499,17.4499,4200.0
2007-10-25 13:45:00,17.43,17.47,17.42,17.46,3300.0,17.4299,17.4699,17.4199,17.4599,3300.0
2007-10-25 13:50:00,17.46,17.47,17.42,17.42,3000.0,17.4599,17.4699,17.4199,17.4199,3000.0
2007-10-25 13:55:00,17.44,17.44,17.41,17.43,3200.0,17.4399,17.4399,17.4099,17.4299,3200.0
2007-10-25 14:00:00,17.43,17.43,17.33,17.38,8700.0,17.4299,17.4299,17.3299,17.3799,8700.0
2007-10-25 14:05:00,17.4,17.42,17.38,17.39,3800.0,17.3999,17.4199,17.3799,17.3899,3800.0
2007-10-25 14:10:00,17.4,17.4,17.37,17.39,17900.0,17.3999,17.3999,17.3699,17.3899,17900.0
2007-10-25 14:15:00,17.38,17.4,17.37,17.37,7600.0,17.3799,17.3999,17.3699,17.3699,7600.0
2007-10-25 14:20:00,17.38,17.4,17.38,17.4,7900.0,17.3799,17.3999,17.3799,17.3999,7900.0
2007-10-25 14:25:00,17.4,17.4,17.35,17.36,15100.0,17.3999,17.3999,17.3499,17.3599,15100.0
2007-10-25 14:30:00,17.37,17.38,17.27,17.3,7800.0,17.3699,17.3799,17.2699,17.2999,7800.0
2007-10-25 14:35:00,17.3,17.35,17.27,17.32,13400.0,17.2999,17.3499,17.2699,17.3199,13400.0
2007-10-25 14:40:00,17.31,17.33,17.27,17.28,5000.0,17.3099,17.3299,17.2699,17.2799,5000.0
2007-10-25 14:45:00,17.26,17.3,17.23,17.23,49000.0,17.2599,17.2999,17.2299,17.2299,49000.0
2007-10-25 14:50:00,17.26,17.31,17.25,17.3,10100.0,17.2599,17.3099,17.2499,17.2999,10100.0
2007-10-25 14:55:00,17.31,17.4,17.31,17.37,12000.0,17.3099,17.3999,17.3099,17.3699,12000.0
2007-10-25 15:00:00,17.39,17.4,17.34,17.34,18900.0,17.3899,17.3999,17.3399,17.3399,18900.0
2007-10-25 15:05:00,17.35,17.35,17.25,17.27,74000.0,17.3499,17.3499,17.2499,17.2699,74000.0
2007-10-25 15:10:00,17.29,17.32,17.28,17.3,10200.0,17.2899,17.3199,17.2799,17.2999,10200.0
2007-10-25 15:15:00,17.28,17.29,17.23,17.25,8900.0,17.2799,17.2899,17.2299,17.2499,8900.0
2007-10-25 15:20:00,17.27,17.29,17.25,17.27,12300.0,17.2699,17.2899,17.2499,17.2699,12300.0
2007-10-25 15:25:00,17.27,17.28,17.26,17.27,62000.0,17.2699,17.2799,17.2599,17.2699,62000.0
2007-10-25 15:30:00,17.26,17.28,17.17,17.24,19000.0,17.2599,17.2799,17.1699,17.2399,19000.0
2007-10-25 15:35:00,17.24,17.3,17.23,17.3,14000.0,17.2399,17.2999,17.2299,17.2999,14000.0
2007-10-25 15:40:00,17.3,17.34,17.24,17.24,19700.0,17.2999,17.3399,17.2399,17.2399,19700.0
2007-10-25 15:45:00,17.25,17.25,17.17,17.19,27500.0,17.2499,17.2499,17.1699,17.1899,27500.0
2007-10-25 15:50:00,17.2,17.27,17.19,17.26,18500.0,17.1999,17.2699,17.1899,17.2599,18500.0
2007-10-25 15:55:00,17.26,17.43,17.25,17.35,125100.0,17.2599,17.4299,17.2499,17.3499,125100.0
2007-10-26 09:30:00,17.65,17.98,17.65,17.8,30100.0,17.6499,17.9799,17.6499,17.7999,30100.0
2007-10-26 09:35:00,17.84,17.9,17.81,17.89,9800.0,17.8399,17.8999,17.8099,17.8899,9800.0
2007-10-26 09:40:00,17.89,17.89,17.82,17.82,10900.0,17.8899,17.8899,17.8199,17.8199,10900.0
2007-10-26 09:45:00,17.86,17.88,17.8,17.86,14700.0,17.8599,17.8799,17.7999,17.8599,14700.0
2007-10-26 09:50:00,17.85,17.9,17.8,17.82,9500.0,17.8499,17.8999,17.7999,17.8199,9500.0
2007-10-26 09:55:00,17.82,17.84,17.78,17.84,30900.0,17.8199,17.8399,17.7799,17.8399,30900.0
2007-10-26 10:00:00,17.83,17.85,17.62,17.75,20000.0,17.8299,17.8499,17.6199,17.7499,20000.0
2007-10-26 10:05:00,17.79,17.81,17.74,17.81,7600.0,17.7899,17.8099,17.7399,17.8099,7600.0
2007-10-26 10:10:00,17.81,17.82,17.76,17.79,8900.0,17.8099,17.8199,17.7599,17.7899,8900.0
2007-10-26 10:15:00,17.79,17.79,17.71,17.78,13600.0,17.7899,17.7899,17.7099,17.7799,13600.0
2007-10-26 10:20:00,17.78,17.78,17.72,17.74,3000.0,17.7799,17.7799,17.7199,17.7399,3000.0
2007-10-26 10:25:00,17.74,17.78,17.71,17.71,7500.0,17.7399,17.7799,17.7099,17.7099,7500.0
2007-10-26 10:30:00,17.75,17.76,17.71,17.75,13100.0,17.7499,17.7599,17.7099,17.7499,13100.0
2007-10-26 10:35:00,17.77,17.79,17.74,17.76,9600.0,17.7699,17.7899,17.7399,17.7599,9600.0
2007-10-26 10:40:00,17.76,17.76,17.73,17.73,4500.0,17.7599,17.7599,17.7299,17.7299,4500.0
2007-10-26 10:45:00,17.75,17.78,17.71,17.78,23900.0,17.7499,17.7799,17.7099,17.7799,23900.0
2007-10-26 10:50:00,17.78,17.81,17.75,17.81,11500.0,17.7799,17.8099,17.7499,17.8099,11500.0
2007-10-26 10:55:00,17.81,17.83,17.8,17.83,20400.0,17.8099,17.8299,17.7999,17.8299,20400.0
2007-10-26 11:00:00,17.83,17.85,17.8,17.8,48400.0,17.8299,17.8499,17.7999,17.7999,48400.0
2007-10-26 11:05:00,17.8,17.8,17.79,17.8,8800.0,17.7999,17.7999,17.7899,17.7999,8800.0
2007-10-26 11:10:00,17.8,17.8,17.77,17.8,4200.0,17.7999,17.7999,17.7699,17.7999,4200.0
2007-10-26 11:15:00,17.8,17.81,17.77,17.78,10000.0,17.7999,17.8099,17.7699,17.7799,10000.0
2007-10-26 11:20:00,17.79,17.8,17.77,17.8,16600.0,17.7899,17.7999,17.7699,17.7999,16600.0
2007-10-26 11:25:00,17.8,17.81,17.75,17.78,8500.0,17.7999,17.8099,17.7499,17.7799,8500.0
2007-10-26 11:30:00,17.78,17.81,17.77,17.77,20200.0,17.7799,17.8099,17.7699,17.7699,20200.0
2007-10-26 11:35:00,17.79,17.8,17.76,17.8,11000.0,17.7899,17.7999,17.7599,17.7999,11000.0
2007-10-26 11:40:00,17.8,17.8,17.76,17.76,6700.0,17.7999,17.7999,17.7599,17.7599,6700.0
2007-10-26 11:45:00,17.79,17.8,17.76,17.8,10200.0,17.7899,17.7999,17.7599,17.7999,10200.0
2007-10-26 11:50:00,17.8,17.81,17.79,17.8,6900.0,17.7999,17.8099,17.7899,17.7999,6900.0
2007-10-26 11:55:00,17.81,17.81,17.78,17.78,9600.0,17.8099,17.8099,17.7799,17.7799,9600.0
2007-10-26 12:00:00,17.77,17.79,17.69,17.77,17300.0,17.7699,17.7899,17.6899,17.7699,17300.0
2007-10-26 12:05:00,17.77,17.84,17.74,17.81,27500.0,17.7699,17.8399,17.7399,17.8099,27500.0
2007-10-26 12:10:00,17.81,17.81,17.73,17.76,14900.0,17.8099,17.8099,17.7299,17.7599,14900.0
2007-10-26 12:15:00,17.76,17.9,17.75,17.86,36300.0,17.7599,17.8999,17.7499,17.8599,36300.0
2007-10-26 12:20:00,17.84,17.87,17.82,17.85,14700.0,17.8399,17.8699,17.8199,17.8499,14700.0
2007-10-26 12:25:00,17.85,17.87,17.84,17.84,37300.0,17.8499,17.8699,17.8399,17.8399,37300.0
2007-10-26 12:30:00,17.86,17.88,17.83,17.87,20800.0,17.8599,17.8799,17.8299,17.8699,20800.0
2007-10-26 12:35:00,17.86,17.87,17.83,17.85,64700.0,17.8599,17.8699,17.8299,17.8499,64700.0
2007-10-26 12:40:00,17.85,17.86,17.84,17.84,10400.0,17.8499,17.8599,17.8399,17.8399,10400.0
2007-10-26 12:45:00,17.86,17.87,17.85,17.87,9000.0,17.8599,17.8699,17.8499,17.8699,9000.0
2007-10-26 12:50:00,17.87,17.88,17.81,17.81,62900.0,17.8699,17.8799,17.8099,17.8099,62900.0
2007-10-26 12:55:00,17.82,17.85,17.81,17.85,31800.0,17.8199,17.8499,17.8099,17.8499,31800.0
2007-10-26 13:00:00,17.85,17.85,17.79,17.84,24700.0,17.8499,17.8499,17.7899,17.8399,24700.0
2007-10-26 13:05:00,17.84,17.84,17.83,17.83,9500.0,17.8399,17.8399,17.8299,17.8299,9500.0
2007-10-26 13:10:00,17.84,17.84,17.83,17.84,5900.0,17.8399,17.8399,17.8299,17.8399,5900.0
2007-10-26 13:15:00,17.84,17.84,17.8,17.83,26100.0,17.8399,17.8399,17.7999,17.8299,26100.0
2007-10-26 13:20:00,17.83,17.84,17.83,17.83,7800.0,17.8299,17.8399,17.8299,17.8299,7800.0
2007-10-26 13:25:00,17.82,17.83,17.81,17.83,2700.0,17.8199,17.8299,17.8099,17.8299,2700.0
2007-10-26 13:30:00,17.83,17.83,17.78,17.82,22800.0,17.8299,17.8299,17.7799,17.8199,22800.0
2007-10-26 13:35:00,17.82,17.83,17.79,17.8,13900.0,17.8199,17.8299,17.7899,17.7999,13900.0
2007-10-26 13:40:00,17.79,17.83,17.78,17.8,21100.0,17.7899,17.8299,17.7799,17.7999,21100.0
2007-10-26 13:45:00,17.8,17.8,17.79,17.8,11700.0,17.7999,17.7999,17.7899,17.7999,11700.0
2007-10-26 13:50:00,17.8,17.83,17.8,17.83,38600.0,17.7999,17.8299,17.7999,17.8299,38600.0
2007-10-26 13:55:00,17.81,17.83,17.81,17.82,15700.0,17.8099,17.8299,17.8099,17.8199,15700.0
2007-10-26 14:00:00,17.82,17.83,17.8,17.82,15400.0,17.8199,17.8299,17.7999,17.8199,15400.0
2007-10-26 14:05:00,17.83,17.84,17.82,17.83,22500.0,17.8299,17.8399,17.8199,17.8299,22500.0
2007-10-26 14:10:00,17.83,17.83,17.79,17.81,18600.0,17.8299,17.8299,17.7899,17.8099,18600.0
2007-10-26 14:15:00,17.81,17.84,17.81,17.83,78200.0,17.8099,17.8399,17.8099,17.8299,78200.0
2007-10-26 14:20:00,17.83,17.84,17.82,17.83,22000.0,17.8299,17.8399,17.8199,17.8299,22000.0
2007-10-26 14:25:00,17.83,17.83,17.82,17.82,44300.0,17.8299,17.8299,17.8199,17.8199,44300.0
2007-10-26 14:30:00,17.83,17.83,17.82,17.83,15600.0,17.8299,17.8299,17.8199,17.8299,15600.0
2007-10-26 14:35:00,17.83,17.83,17.81,17.82,13200.0,17.8299,17.8299,17.8099,17.8199,13200.0
2007-10-26 14:40:00,17.83,17.83,17.82,17.83,14400.0,17.8299,17.8299,17.8199,17.8299,14400.0
2007-10-26 14:45:00,17.83,17.83,17.78,17.8,18300.0,17.8299,17.8299,17.7799,17.7999,18300.0
2007-10-26 14:50:00,17.79,17.8,17.77,17.8,17100.0,17.7899,17.7999,17.7699,17.7999,17100.0
2007-10-26 14:55:00,17.8,17.81,17.79,17.8,12200.0,17.7999,17.8099,17.7899,17.7999,12200.0
2007-10-26 15:00:00,17.79,17.8,17.78,17.8,21000.0,17.7899,17.7999,17.7799,17.7999,21000.0
2007-10-26 15:05:00,17.8,17.8,17.77,17.78,15000.0,17.7999,17.7999,17.7699,17.7799,15000.0
2007-10-26 15:10:00,17.77,17.77,17.74,17.77,25500.0,17.7699,17.7699,17.7399,17.7699,25500.0
2007-10-26 15:15:00,17.77,17.8,17.77,17.8,13100.0,17.7699,17.7999,17.7699,17.7999,13100.0
2007-10-26 15:20:00,17.8,17.82,17.8,17.81,16000.0,17.7999,17.8199,17.7999,17.8099,16000.0
2007-10-26 15:25:00,17.82,17.83,17.8,17.82,27900.0,17.8199,17.8299,17.7999,17.8199,27900.0
2007-10-26 15:30:00,17.82,17.84,17.81,17.82,28700.0,17.8199,17.8399,17.8099,17.8199,28700.0
2007-10-26 15:35:00,17.82,17.89,17.81,17.88,33600.0,17.8199,17.8899,17.8099,17.8799,33600.0
2007-10-26 15:40:00,17.88,17.95,17.87,17.87,25800.0,17.8799,17.9499,17.8699,17.8699,25800.0
2007-10-26 15:45:00,17.88,17.9,17.88,17.89,25800.0,17.8799,17.8999,17.8799,17.8899,25800.0
2007-10-26 15:50:00,17.88,17.9,17.82,17.88,35200.0,17.8799,17.8999,17.8199,17.8799,35200.0
2007-10-26 15:55:00,17.88,17.95,17.88,17.95,46400.0,17.8799,17.9499,17.8799,17.9499,46400.0
2007-10-29 09:30:00,17.94,17.97,17.74,17.81,19200.0,17.9399,17.9699,17.7399,17.8099,19200.0
2007-10-29 09:35:00,17.8,17.82,17.7,17.71,18400.0,17.7999,17.8199,17.6999,17.7099,18400.0
2007-10-29 09:40:00,17.71,17.74,17.7,17.72,8800.0,17.7099,17.7399,17.6999,17.7199,8800.0
2007-10-29 09:45:00,17.72,17.74,17.7,17.7,9800.0,17.7199,17.7399,17.6999,17.6999,9800.0
2007-10-29 09:50:00,17.7,17.72,17.57,17.59,12000.0,17.6999,17.7199,17.5699,17.5899,12000.0
2007-10-29 09:55:00,17.59,17.65,17.54,17.65,24300.0,17.5899,17.6499,17.5399,17.6499,24300.0
2007-10-29 10:00:00,17.63,17.63,17.6,17.6,8300.0,17.6299,17.6299,17.5999,17.5999,8300.0
2007-10-29 10:05:00,17.6,17.64,17.6,17.64,7200.0,17.5999,17.6399,17.5999,17.6399,7200.0
2007-10-29 10:10:00,17.63,17.64,17.6,17.62,5000.0,17.6299,17.6399,17.5999,17.6199,5000.0
2007-10-29 10:15:00,17.62,17.63,17.59,17.63,19100.0,17.6199,17.6299,17.5899,17.6299,19100.0
2007-10-29 10:20:00,17.6,17.64,17.6,17.64,4100.0,17.5999,17.6399,17.5999,17.6399,4100.0
2007-10-29 10:25:00,17.62,17.63,17.6,17.63,10800.0,17.6199,17.6299,17.5999,17.6299,10800.0
2007-10-29 10:30:00,17.63,17.63,17.6,17.63,8600.0,17.6299,17.6299,17.5999,17.6299,8600.0
2007-10-29 10:35:00,17.63,17.74,17.63,17.72,8600.0,17.6299,17.7399,17.6299,17.7199,8600.0
2007-10-29 10:40:00,17.72,17.73,17.69,17.7,5200.0,17.7199,17.7299,17.6899,17.6999,5200.0
2007-10-29 10:45:00,17.73,17.75,17.72,17.73,2100.0,17.7299,17.7499,17.7199,17.7299,2100.0
2007-10-29 10:50:00,17.74,17.74,17.69,17.72,9600.0,17.7399,17.7399,17.6899,17.7199,9600.0
2007-10-29 10:55:00,17.71,17.73,17.7,17.71,1300.0,17.7099,17.7299,17.6999,17.7099,1300.0
2007-10-29 11:00:00,17.71,17.79,17.71,17.79,6000.0,17.7099,17.7899,17.7099,17.7899,6000.0
2007-10-29 11:05:00,17.77,17.81,17.77,17.81,5900.0,17.7699,17.8099,17.7699,17.8099,5900.0
2007-10-29 11:10:00,17.81,17.83,17.81,17.83,1200.0,17.8099,17.8299,17.8099,17.8299,1200.0
2007-10-29 11:15:00,17.84,17.86,17.82,17.82,2600.0,17.8399,17.8599,17.8199,17.8199,2600.0
2007-10-29 11:20:00,17.84,17.85,17.84,17.84,4400.0,17.8399,17.8499,17.8399,17.8399,4400.0
2007-10-29 11:25:00,17.83,17.86,17.83,17.86,3900.0,17.8299,17.8599,17.8299,17.8599,3900.0
2007-10-29 11:30:00,17.84,17.9,17.84,17.88,5300.0,17.8399,17.8999,17.8399,17.8799,5300.0
2007-10-29 11:35:00,17.88,17.88,17.84,17.85,2800.0,17.8799,17.8799,17.8399,17.8499,2800.0
2007-10-29 11:40:00,17.87,17.87,17.84,17.87,3400.0,17.8699,17.8699,17.8399,17.8699,3400.0
2007-10-29 11:45:00,17.88,17.88,17.81,17.82,2900.0,17.8799,17.8799,17.8099,17.8199,2900.0
2007-10-29 11:50:00,17.81,17.85,17.81,17.84,2000.0,17.8099,17.8499,17.8099,17.8399,2000.0
2007-10-29 11:55:00,17.86,17.87,17.84,17.84,1400.0,17.8599,17.8699,17.8399,17.8399,1400.0
2007-10-29 12:00:00,17.84,17.87,17.82,17.86,5900.0,17.8399,17.8699,17.8199,17.8599,5900.0
2007-10-29 12:05:00,17.86,17.88,17.85,17.88,2200.0,17.8599,17.8799,17.8499,17.8799,2200.0
2007-10-29 12:10:00,17.87,17.89,17.85,17.86,2500.0,17.8699,17.8899,17.8499,17.8599,2500.0
2007-10-29 12:15:00,17.86,17.89,17.85,17.85,3300.0,17.8599,17.8899,17.8499,17.8499,3300.0
2007-10-29 12:20:00,17.86,17.87,17.84,17.85,2600.0,17.8599,17.8699,17.8399,17.8499,2600.0
2007-10-29 12:25:00,17.83,17.87,17.83,17.87,3300.0,17.8299,17.8699,17.8299,17.8699,3300.0
2007-10-29 12:30:00,17.87,17.88,17.85,17.85,4700.0,17.8699,17.8799,17.8499,17.8499,4700.0
2007-10-29 12:35:00,17.85,17.85,17.8,17.8,4400.0,17.8499,17.8499,17.7999,17.7999,4400.0
2007-10-29 12:40:00,17.81,17.84,17.81,17.84,3400.0,17.8099,17.8399,17.8099,17.8399,3400.0
2007-10-29 12:45:00,17.84,17.85,17.83,17.83,3400.0,17.8399,17.8499,17.8299,17.8299,3400.0
2007-10-29 12:50:00,17.84,17.85,17.81,17.84,5500.0,17.8399,17.8499,17.8099,17.8399,5500.0
2007-10-29 12:55:00,17.83,17.85,17.78,17.8,5100.0,17.8299,17.8499,17.7799,17.7999,5100.0
2007-10-29 13:00:00,17.78,17.82,17.77,17.82,5600.0,17.7799,17.8199,17.7699,17.8199,5600.0
2007-10-29 13:05:00,17.8,17.83,17.8,17.81,2500.0,17.7999,17.8299,17.7999,17.8099,2500.0
2007-10-29 13:10:00,17.82,17.85,17.82,17.84,4900.0,17.8199,17.8499,17.8199,17.8399,4900.0
2007-10-29 13:15:00,17.83,17.85,17.82,17.83,3000.0,17.8299,17.8499,17.8199,17.8299,3000.0
2007-10-29 13:20:00,17.84,17.86,17.83,17.85,4600.0,17.8399,17.8599,17.8299,17.8499,4600.0
2007-10-29 13:25:00,17.85,17.89,17.84,17.86,9100.0,17.8499,17.8899,17.8399,17.8599,9100.0
2007-10-29 13:30:00,17.87,17.88,17.83,17.87,10300.0,17.8699,17.8799,17.8299,17.8699,10300.0
2007-10-29 13:35:00,17.87,17.89,17.85,17.87,6200.0,17.8699,17.8899,17.8499,17.8699,6200.0
2007-10-29 13:40:00,17.88,17.9,17.88,17.88,2900.0,17.8799,17.8999,17.8799,17.8799,2900.0
2007-10-29 13:45:00,17.9,17.92,17.9,17.92,2300.0,17.8999,17.9199,17.8999,17.9199,2300.0
2007-10-29 13:50:00,17.92,17.92,17.91,17.92,2800.0,17.9199,17.9199,17.9099,17.9199,2800.0
2007-10-29 13:55:00,17.93,17.96,17.93,17.96,4300.0,17.9299,17.9599,17.9299,17.9599,4300.0
2007-10-29 14:00:00,17.96,17.98,17.94,17.96,3800.0,17.9599,17.9799,17.9399,17.9599,3800.0
2007-10-29 14:05:00,17.96,17.97,17.96,17.96,2000.0,17.9599,17.9699,17.9599,17.9599,2000.0
2007-10-29 14:10:00,17.96,17.96,17.91,17.91,8300.0,17.9599,17.9599,17.9099,17.9099,8300.0
2007-10-29 14:15:00,17.91,17.96,17.91,17.95,12700.0,17.9099,17.9599,17.9099,17.9499,12700.0
2007-10-29 14:20:00,17.96,17.99,17.96,17.99,3400.0,17.9599,17.9899,17.9599,17.9899,3400.0
2007-10-29 14:25:00,17.99,18.13,17.98,18.04,41600.0,17.9899,18.1299,17.9799,18.0399,41600.0
2007-10-29 14:30:00,18.04,18.04,17.99,18.01,23400.0,18.0399,18.0399,17.9899,18.0099,23400.0
2007-10-29 14:35:00,18.0,18.02,18.0,18.01,16700.0,17.9999,18.0199,17.9999,18.0099,16700.0
2007-10-29 14:40:00,18.0,18.02,18.0,18.02,7300.0,17.9999,18.0199,17.9999,18.0199,7300.0
2007-10-29 14:45:00,18.02,18.03,17.99,17.99,12200.0,18.0199,18.0299,17.9899,17.9899,12200.0
2007-10-29 14:50:00,18.0,18.01,17.99,17.99,11000.0,17.9999,18.0099,17.9899,17.9899,11000.0
2007-10-29 14:55:00,18.0,18.0,17.98,17.99,19400.0,17.9999,17.9999,17.9799,17.9899,19400.0
2007-10-29 15:00:00,17.99,17.99,17.98,17.99,12100.0,17.9899,17.9899,17.9799,17.9899,12100.0
2007-10-29 15:05:00,17.99,18.02,17.98,18.02,7900.0,17.9899,18.0199,17.9799,18.0199,7900.0
2007-10-29 15:10:00,18.01,18.05,18.01,18.05,7400.0,18.0099,18.0499,18.0099,18.0499,7400.0
2007-10-29 15:15:00,18.05,18.05,18.03,18.04,17500.0,18.0499,18.0499,18.0299,18.0399,17500.0
2007-10-29 15:20:00,18.05,18.05,18.02,18.02,16400.0,18.0499,18.0499,18.0199,18.0199,16400.0
2007-10-29 15:25:00,18.03,18.09,18.03,18.09,6500.0,18.0299,18.0899,18.0299,18.0899,6500.0
2007-10-29 15:30:00,18.09,18.11,18.05,18.08,8100.0,18.0899,18.1099,18.0499,18.0799,8100.0
2007-10-29 15:35:00,18.07,18.08,18.03,18.04,6500.0,18.0699,18.0799,18.0299,18.0399,6500.0
2007-10-29 15:40:00,18.04,18.04,18.0,18.02,16700.0,18.0399,18.0399,17.9999,18.0199,16700.0
2007-10-29 15:45:00,18.02,18.07,18.01,18.05,14100.0,18.0199,18.0699,18.0099,18.0499,14100.0
2007-10-29 15:50:00,18.05,18.05,17.99,18.0,25600.0,18.0499,18.0499,17.9899,17.9999,25600.0
2007-10-29 15:55:00,18.0,18.05,18.0,18.04,21000.0,17.9999,18.0499,17.9999,18.0399,21000.0
2007-10-30 09:30:00,17.88,17.95,17.87,17.91,6500.0,17.8799,17.9499,17.8699,17.9099,6500.0
2007-10-30 09:35:00,17.91,17.93,17.75,17.8,12400.0,17.9099,17.9299,17.7499,17.7999,12400.0
2007-10-30 09:40:00,17.8,17.93,17.77,17.88,7500.0,17.7999,17.9299,17.7699,17.8799,7500.0
2007-10-30 09:45:00,17.86,17.93,17.86,17.93,11400.0,17.8599,17.9299,17.8599,17.9299,11400.0
2007-10-30 09:50:00,17.91,17.93,17.89,17.9,9200.0,17.9099,17.9299,17.8899,17.8999,9200.0
2007-10-30 09:55:00,17.92,17.92,17.81,17.82,10100.0,17.9199,17.9199,17.8099,17.8199,10100.0
2007-10-30 10:00:00,17.82,17.84,17.64,17.84,28500.0,17.8199,17.8399,17.6399,17.8399,28500.0
2007-10-30 10:05:00,17.85,17.86,17.7,17.7,7200.0,17.8499,17.8599,17.6999,17.6999,7200.0
2007-10-30 10:10:00,17.75,17.76,17.65,17.76,18400.0,17.7499,17.7599,17.6499,17.7599,18400.0
2007-10-30 10:15:00,17.78,17.89,17.77,17.85,8400.0,17.7799,17.8899,17.7699,17.8499,8400.0
2007-10-30 10:20:00,17.83,17.95,17.83,17.95,16700.0,17.8299,17.9499,17.8299,17.9499,16700.0
2007-10-30 10:25:00,17.94,18.02,17.94,18.02,15800.0,17.9399,18.0199,17.9399,18.0199,15800.0
2007-10-30 10:30:00,18.02,18.04,17.95,18.03,18300.0,18.0199,18.0399,17.9499,18.0299,18300.0
2007-10-30 10:35:00,18.03,18.09,18.03,18.07,6000.0,18.0299,18.0899,18.0299,18.0699,6000.0
2007-10-30 10:40:00,18.07,18.13,18.03,18.11,17800.0,18.0699,18.1299,18.0299,18.1099,17800.0
2007-10-30 10:45:00,18.11,18.14,18.1,18.11,5600.0,18.1099,18.1399,18.0999,18.1099,5600.0
2007-10-30 10:50:00,18.12,18.12,18.11,18.12,5900.0,18.1199,18.1199,18.1099,18.1199,5900.0
2007-10-30 10:55:00,18.12,18.13,18.09,18.1,13400.0,18.1199,18.1299,18.0899,18.0999,13400.0
2007-10-30 11:00:00,18.09,18.1,18.08,18.09,7100.0,18.0899,18.0999,18.0799,18.0899,7100.0
2007-10-30 11:05:00,18.08,18.11,18.08,18.1,3600.0,18.0799,18.1099,18.0799,18.0999,3600.0
2007-10-30 11:10:00,18.11,18.11,18.04,18.08,8600.0,18.1099,18.1099,18.0399,18.0799,8600.0
2007-10-30 11:15:00,18.08,18.08,18.04,18.04,3400.0,18.0799,18.0799,18.0399,18.0399,3400.0
2007-10-30 11:20:00,18.05,18.07,18.02,18.05,7800.0,18.0499,18.0699,18.0199,18.0499,7800.0
2007-10-30 11:25:00,18.02,18.05,18.0,18.04,4600.0,18.0199,18.0499,17.9999,18.0399,4600.0
2007-10-30 11:30:00,18.04,18.05,18.03,18.03,3200.0,18.0399,18.0499,18.0299,18.0299,3200.0
2007-10-30 11:35:00,18.03,18.04,18.0,18.0,5400.0,18.0299,18.0399,17.9999,17.9999,5400.0
2007-10-30 11:40:00,18.01,18.12,18.0,18.09,23000.0,18.0099,18.1199,17.9999,18.0899,23000.0
2007-10-30 11:45:00,18.1,18.15,18.08,18.09,4400.0,18.0999,18.1499,18.0799,18.0899,4400.0
2007-10-30 11:50:00,18.08,18.09,18.02,18.02,5000.0,18.0799,18.0899,18.0199,18.0199,5000.0
2007-10-30 11:55:00,18.04,18.05,18.04,18.04,2400.0,18.0399,18.0499,18.0399,18.0399,2400.0
2007-10-30 12:00:00,18.04,18.16,18.04,18.12,53500.0,18.0399,18.1599,18.0399,18.1199,53500.0
2007-10-30 12:05:00,18.12,18.26,18.09,18.22,39200.0,18.1199,18.2599,18.0899,18.2199,39200.0
2007-10-30 12:10:00,18.21,18.21,18.15,18.16,8200.0,18.2099,18.2099,18.1499,18.1599,8200.0
2007-10-30 12:15:00,18.16,18.21,18.13,18.2,40100.0,18.1599,18.2099,18.1299,18.1999,40100.0
2007-10-30 12:20:00,18.2,18.2,18.17,18.18,8100.0,18.1999,18.1999,18.1699,18.1799,8100.0
2007-10-30 12:25:00,18.18,18.25,18.15,18.25,47600.0,18.1799,18.2499,18.1499,18.2499,47600.0
2007-10-30 12:30:00,18.24,18.24,18.21,18.22,8800.0,18.2399,18.2399,18.2099,18.2199,8800.0
2007-10-30 12:35:00,18.23,18.23,18.18,18.18,18000.0,18.2299,18.2299,18.1799,18.1799,18000.0
2007-10-30 12:40:00,18.2,18.2,18.17,18.2,6600.0,18.1999,18.1999,18.1699,18.1999,6600.0
2007-10-30 12:45:00,18.2,18.23,18.2,18.22,7800.0,18.1999,18.2299,18.1999,18.2199,7800.0
2007-10-30 12:50:00,18.22,18.24,18.21,18.22,5200.0,18.2199,18.2399,18.2099,18.2199,5200.0
2007-10-30 12:55:00,18.22,18.24,18.22,18.22,2700.0,18.2199,18.2399,18.2199,18.2199,2700.0
2007-10-30 13:00:00,18.22,18.24,18.2,18.2,8900.0,18.2199,18.2399,18.1999,18.1999,8900.0
2007-10-30 13:05:00,18.21,18.26,18.2,18.26,3900.0,18.2099,18.2599,18.1999,18.2599,3900.0
2007-10-30 13:10:00,18.28,18.37,18.26,18.37,13400.0,18.2799,18.3699,18.2599,18.3699,13400.0
2007-10-30 13:15:00,18.37,18.39,18.34,18.37,6600.0,18.3699,18.3899,18.3399,18.3699,6600.0
2007-10-30 13:20:00,18.39,18.49,18.37,18.42,14600.0,18.3899,18.4899,18.3699,18.4199,14600.0
2007-10-30 13:25:00,18.43,18.5,18.43,18.49,20000.0,18.4299,18.4999,18.4299,18.4899,20000.0
2007-10-30 13:30:00,18.5,18.57,18.48,18.51,18400.0,18.4999,18.5699,18.4799,18.5099,18400.0
2007-10-30 13:35:00,18.55,18.59,18.55,18.57,10300.0,18.5499,18.5899,18.5499,18.5699,10300.0
2007-10-30 13:40:00,18.57,18.59,18.52,18.56,25200.0,18.5699,18.5899,18.5199,18.5599,25200.0
2007-10-30 13:45:00,18.56,18.6,18.55,18.59,10200.0,18.5599,18.5999,18.5499,18.5899,10200.0
2007-10-30 13:50:00,18.59,18.59,18.55,18.57,11900.0,18.5899,18.5899,18.5499,18.5699,11900.0
2007-10-30 13:55:00,18.57,18.67,18.56,18.67,24700.0,18.5699,18.6699,18.5599,18.6699,24700.0
2007-10-30 14:00:00,18.67,18.75,18.66,18.71,24900.0,18.6699,18.7499,18.6599,18.7099,24900.0
2007-10-30 14:05:00,18.72,18.8,18.71,18.8,18500.0,18.7199,18.7999,18.7099,18.7999,18500.0
2007-10-30 14:10:00,18.78,18.8,18.75,18.76,17600.0,18.7799,18.7999,18.7499,18.7599,17600.0
2007-10-30 14:15:00,18.77,18.83,18.69,18.75,27500.0,18.7699,18.8299,18.6899,18.7499,27500.0
2007-10-30 14:20:00,18.73,18.77,18.73,18.76,6900.0,18.7299,18.7699,18.7299,18.7599,6900.0
2007-10-30 14:25:00,18.75,18.81,18.72,18.81,15600.0,18.7499,18.8099,18.7199,18.8099,15600.0
2007-10-30 14:30:00,18.82,18.85,18.75,18.81,48700.0,18.8199,18.8499,18.7499,18.8099,48700.0
2007-10-30 14:35:00,18.8,18.86,18.8,18.85,23900.0,18.7999,18.8599,18.7999,18.8499,23900.0
2007-10-30 14:40:00,18.85,18.87,18.83,18.87,27800.0,18.8499,18.8699,18.8299,18.8699,27800.0
2007-10-30 14:45:00,18.86,18.87,18.85,18.87,17200.0,18.8599,18.8699,18.8499,18.8699,17200.0
2007-10-30 14:50:00,18.87,18.87,18.8,18.87,13500.0,18.8699,18.8699,18.7999,18.8699,13500.0
2007-10-30 14:55:00,18.86,18.87,18.8,18.81,8000.0,18.8599,18.8699,18.7999,18.8099,8000.0
2007-10-30 15:00:00,18.8,18.81,18.77,18.79,20500.0,18.7999,18.8099,18.7699,18.7899,20500.0
2007-10-30 15:05:00,18.8,18.85,18.77,18.85,19200.0,18.7999,18.8499,18.7699,18.8499,19200.0
2007-10-30 15:10:00,18.83,18.84,18.79,18.8,12100.0,18.8299,18.8399,18.7899,18.7999,12100.0
2007-10-30 15:15:00,18.8,18.82,18.79,18.81,28900.0,18.7999,18.8199,18.7899,18.8099,28900.0
2007-10-30 15:20:00,18.81,18.81,18.78,18.78,29200.0,18.8099,18.8099,18.7799,18.7799,29200.0
2007-10-30 15:25:00,18.78,18.78,18.65,18.68,31000.0,18.7799,18.7799,18.6499,18.6799,31000.0
2007-10-30 15:30:00,18.68,18.79,18.65,18.7,18600.0,18.6799,18.7899,18.6499,18.6999,18600.0
2007-10-30 15:35:00,18.75,18.8,18.66,18.73,37100.0,18.7499,18.7999,18.6599,18.7299,37100.0
2007-10-30 15:40:00,18.76,18.77,18.66,18.7,35800.0,18.7599,18.7699,18.6599,18.6999,35800.0
2007-10-30 15:45:00,18.7,18.77,18.66,18.76,53900.0,18.6999,18.7699,18.6599,18.7599,53900.0
2007-10-30 15:50:00,18.76,18.83,18.75,18.78,39400.0,18.7599,18.8299,18.7499,18.7799,39400.0
2007-10-30 15:55:00,18.78,18.78,18.66,18.72,85500.0,18.7799,18.7799,18.6599,18.7199,85500.0
2007-10-31 09:30:00,18.78,19.27,18.77,19.15,26000.0,18.7799,19.2699,18.7699,19.1499,26000.0
2007-10-31 09:35:00,19.18,19.32,19.13,19.2,14600.0,19.1799,19.3199,19.1299,19.1999,14600.0
2007-10-31 09:40:00,19.22,19.27,19.2,19.22,21300.0,19.2199,19.2699,19.1999,19.2199,21300.0
2007-10-31 09:45:00,19.25,19.52,19.25,19.5,38700.0,19.2499,19.5199,19.2499,19.4999,38700.0
2007-10-31 09:50:00,19.5,19.5,19.4,19.4,31200.0,19.4999,19.4999,19.3999,19.3999,31200.0
2007-10-31 09:55:00,19.39,19.42,19.38,19.4,5900.0,19.3899,19.4199,19.3799,19.3999,5900.0
2007-10-31 10:00:00,19.41,19.42,19.38,19.38,9000.0,19.4099,19.4199,19.3799,19.3799,9000.0
2007-10-31 10:05:00,19.41,19.41,19.32,19.34,18400.0,19.4099,19.4099,19.3199,19.3399,18400.0
2007-10-31 10:10:00,19.34,19.36,19.32,19.35,8500.0,19.3399,19.3599,19.3199,19.3499,8500.0
2007-10-31 10:15:00,19.34,19.35,19.32,19.32,4000.0,19.3399,19.3499,19.3199,19.3199,4000.0
2007-10-31 10:20:00,19.31,19.34,19.3,19.33,9500.0,19.3099,19.3399,19.2999,19.3299,9500.0
2007-10-31 10:25:00,19.33,19.34,19.33,19.34,5600.0,19.3299,19.3399,19.3299,19.3399,5600.0
2007-10-31 10:30:00,19.33,19.34,19.29,19.32,27700.0,19.3299,19.3399,19.2899,19.3199,27700.0
2007-10-31 10:35:00,19.3,19.33,19.29,19.3,12300.0,19.2999,19.3299,19.2899,19.2999,12300.0
2007-10-31 10:40:00,19.31,19.38,19.3,19.38,13300.0,19.3099,19.3799,19.2999,19.3799,13300.0
2007-10-31 10:45:00,19.38,19.44,19.37,19.43,8400.0,19.3799,19.4399,19.3699,19.4299,8400.0
2007-10-31 10:50:00,19.43,19.5,19.42,19.45,18200.0,19.4299,19.4999,19.4199,19.4499,18200.0
2007-10-31 10:55:00,19.44,19.45,19.4,19.4,4400.0,19.4399,19.4499,19.3999,19.3999,4400.0
2007-10-31 11:00:00,19.39,19.4,19.39,19.39,6700.0,19.3899,19.3999,19.3899,19.3899,6700.0
2007-10-31 11:05:00,19.39,19.39,19.29,19.3,3800.0,19.3899,19.3899,19.2899,19.2999,3800.0
2007-10-31 11:10:00,19.31,19.31,19.28,19.29,4100.0,19.3099,19.3099,19.2799,19.2899,4100.0
2007-10-31 11:15:00,19.28,19.3,19.26,19.29,3400.0,19.2799,19.2999,19.2599,19.2899,3400.0
2007-10-31 11:20:00,19.26,19.28,19.25,19.27,8000.0,19.2599,19.2799,19.2499,19.2699,8000.0
2007-10-31 11:25:00,19.27,19.3,19.25,19.27,13300.0,19.2699,19.2999,19.2499,19.2699,13300.0
2007-10-31 11:30:00,19.25,19.27,19.25,19.26,11100.0,19.2499,19.2699,19.2499,19.2599,11100.0
2007-10-31 11:35:00,19.25,19.26,19.24,19.25,3800.0,19.2499,19.2599,19.2399,19.2499,3800.0
2007-10-31 11:40:00,19.25,19.25,19.22,19.24,3000.0,19.2499,19.2499,19.2199,19.2399,3000.0
2007-10-31 11:45:00,19.24,19.24,19.23,19.24,1200.0,19.2399,19.2399,19.2299,19.2399,1200.0
2007-10-31 11:50:00,19.22,19.23,19.2,19.21,4000.0,19.2199,19.2299,19.1999,19.2099,4000.0
2007-10-31 11:55:00,19.21,19.21,19.16,19.2,9800.0,19.2099,19.2099,19.1599,19.1999,9800.0
2007-10-31 12:00:00,19.2,19.22,19.18,19.22,6800.0,19.1999,19.2199,19.1799,19.2199,6800.0
2007-10-31 12:05:00,19.26,19.26,19.22,19.22,4900.0,19.2599,19.2599,19.2199,19.2199,4900.0
2007-10-31 12:10:00,19.23,19.24,19.22,19.24,1900.0,19.2299,19.2399,19.2199,19.2399,1900.0
2007-10-31 12:15:00,19.24,19.24,19.2,19.2,2400.0,19.2399,19.2399,19.1999,19.1999,2400.0
2007-10-31 12:20:00,19.21,19.22,19.18,19.21,4800.0,19.2099,19.2199,19.1799,19.2099,4800.0
2007-10-31 12:25:00,19.19,19.21,19.19,19.21,600.0,19.1899,19.2099,19.1899,19.2099,600.0
2007-10-31 12:30:00,19.21,19.21,19.17,19.18,2500.0,19.2099,19.2099,19.1699,19.1799,2500.0
2007-10-31 12:35:00,19.18,19.18,19.16,19.17,8300.0,19.1799,19.1799,19.1599,19.1699,8300.0
2007-10-31 12:40:00,19.18,19.18,19.17,19.17,800.0,19.1799,19.1799,19.1699,19.1699,800.0
2007-10-31 12:45:00,19.18,19.2,19.17,19.19,4300.0,19.1799,19.1999,19.1699,19.1899,4300.0
2007-10-31 12:50:00,19.19,19.19,19.14,19.16,9700.0,19.1899,19.1899,19.1399,19.1599,9700.0
2007-10-31 12:55:00,19.14,19.17,19.14,19.15,1800.0,19.1399,19.1699,19.1399,19.1499,1800.0
2007-10-31 13:00:00,19.14,19.19,19.14,19.19,3800.0,19.1399,19.1899,19.1399,19.1899,3800.0
2007-10-31 13:05:00,19.17,19.19,19.17,19.19,1400.0,19.1699,19.1899,19.1699,19.1899,1400.0
2007-10-31 13:10:00,19.18,19.18,19.14,19.14,3900.0,19.1799,19.1799,19.1399,19.1399,3900.0
2007-10-31 13:15:00,19.13,19.15,19.11,19.15,12200.0,19.1299,19.1499,19.1099,19.1499,12200.0
2007-10-31 13:20:00,19.12,19.15,19.05,19.05,21300.0,19.1199,19.1499,19.0499,19.0499,21300.0
2007-10-31 13:25:00,19.05,19.23,19.03,19.1,44400.0,19.0499,19.2299,19.0299,19.0999,44400.0
2007-10-31 13:30:00,19.1,19.25,18.99,19.0,171300.0,19.0999,19.2499,18.9899,18.9999,171300.0
2007-10-31 13:35:00,19.0,19.0,18.85,18.85,100000.0,18.9999,18.9999,18.8499,18.8499,100000.0
2007-10-31 13:40:00,18.85,18.9,18.67,18.7,66100.0,18.8499,18.8999,18.6699,18.6999,66100.0
2007-10-31 13:45:00,18.66,18.83,18.66,18.82,38000.0,18.6599,18.8299,18.6599,18.8199,38000.0
2007-10-31 13:50:00,18.8,18.83,18.78,18.79,26600.0,18.7999,18.8299,18.7799,18.7899,26600.0
2007-10-31 13:55:00,18.79,18.84,18.75,18.77,20100.0,18.7899,18.8399,18.7499,18.7699,20100.0
2007-10-31 14:00:00,18.77,18.84,18.68,18.83,61500.0,18.7699,18.8399,18.6799,18.8299,61500.0
2007-10-31 14:05:00,18.81,18.81,18.75,18.76,5500.0,18.8099,18.8099,18.7499,18.7599,5500.0
2007-10-31 14:10:00,18.78,18.79,18.7,18.75,10400.0,18.7799,18.7899,18.6999,18.7499,10400.0
2007-10-31 14:15:00,18.74,18.85,18.56,18.66,36700.0,18.7399,18.8499,18.5599,18.6599,36700.0
2007-10-31 14:20:00,18.64,18.74,18.49,18.53,36400.0,18.6399,18.7399,18.4899,18.5299,36400.0
2007-10-31 14:25:00,18.5,18.53,18.23,18.31,42700.0,18.4999,18.5299,18.2299,18.3099,42700.0
2007-10-31 14:30:00,18.31,18.65,18.3,18.55,36100.0,18.3099,18.6499,18.2999,18.5499,36100.0
2007-10-31 14:35:00,18.6,18.75,18.55,18.62,28100.0,18.5999,18.7499,18.5499,18.6199,28100.0
2007-10-31 14:40:00,18.62,18.86,18.6,18.85,43200.0,18.6199,18.8599,18.5999,18.8499,43200.0
2007-10-31 14:45:00,18.8,18.9,18.8,18.86,18400.0,18.7999,18.8999,18.7999,18.8599,18400.0
2007-10-31 14:50:00,18.85,18.97,18.76,18.94,19200.0,18.8499,18.9699,18.7599,18.9399,19200.0
2007-10-31 14:55:00,18.95,18.95,18.86,18.9,21800.0,18.9499,18.9499,18.8599,18.8999,21800.0
2007-10-31 15:00:00,18.87,18.9,18.86,18.89,8400.0,18.8699,18.8999,18.8599,18.8899,8400.0
2007-10-31 15:05:00,18.88,18.9,18.82,18.85,20400.0,18.8799,18.8999,18.8199,18.8499,20400.0
2007-10-31 15:10:00,18.85,18.85,18.67,18.76,23900.0,18.8499,18.8499,18.6699,18.7599,23900.0
2007-10-31 15:15:00,18.73,18.77,18.71,18.71,19100.0,18.7299,18.7699,18.7099,18.7099,19100.0
2007-10-31 15:20:00,18.72,18.74,18.64,18.67,22200.0,18.7199,18.7399,18.6399,18.6699,22200.0
2007-10-31 15:25:00,18.67,18.77,18.65,18.67,32000.0,18.6699,18.7699,18.6499,18.6699,32000.0
2007-10-31 15:30:00,18.66,18.69,18.61,18.62,24200.0,18.6599,18.6899,18.6099,18.6199,24200.0
2007-10-31 15:35:00,18.64,18.65,18.58,18.62,12100.0,18.6399,18.6499,18.5799,18.6199,12100.0
2007-10-31 15:40:00,18.61,18.71,18.6,18.63,18000.0,18.6099,18.7099,18.5999,18.6299,18000.0
2007-10-31 15:45:00,18.63,18.64,18.6,18.61,13600.0,18.6299,18.6399,18.5999,18.6099,13600.0
2007-10-31 15:50:00,18.62,18.78,18.61,18.74,27800.0,18.6199,18.7799,18.6099,18.7399,27800.0
2007-10-31 15:55:00,18.75,18.84,18.65,18.78,45800.0,18.7499,18.8399,18.6499,18.7799,45800.0
2007-11-01 09:30:00,17.88,18.21,17.88,18.11,36000.0,17.8799,18.2099,17.8799,18.1099,36000.0
2007-11-01 09:35:00,18.11,18.2,18.0,18.0,32900.0,18.1099,18.1999,17.9999,17.9999,32900.0
2007-11-01 09:40:00,18.01,18.14,17.99,18.09,8800.0,18.0099,18.1399,17.9899,18.0899,8800.0
2007-11-01 09:45:00,18.08,18.1,18.08,18.1,14100.0,18.0799,18.0999,18.0799,18.0999,14100.0
2007-11-01 09:50:00,18.13,18.2,18.13,18.19,8700.0,18.1299,18.1999,18.1299,18.1899,8700.0
2007-11-01 09:55:00,18.18,18.23,18.16,18.23,22500.0,18.1799,18.2299,18.1599,18.2299,22500.0
2007-11-01 10:00:00,18.19,18.24,18.15,18.18,9300.0,18.1899,18.2399,18.1499,18.1799,9300.0
2007-11-01 10:05:00,18.17,18.17,17.95,17.95,46500.0,18.1699,18.1699,17.9499,17.9499,46500.0
2007-11-01 10:10:00,17.95,17.95,17.8,17.85,19700.0,17.9499,17.9499,17.7999,17.8499,19700.0
2007-11-01 10:15:00,17.85,17.95,17.85,17.95,8600.0,17.8499,17.9499,17.8499,17.9499,8600.0
2007-11-01 10:20:00,17.96,18.04,17.88,18.02,6800.0,17.9599,18.0399,17.8799,18.0199,6800.0
2007-11-01 10:25:00,18.02,18.12,18.02,18.04,4000.0,18.0199,18.1199,18.0199,18.0399,4000.0
2007-11-01 10:30:00,18.08,18.16,18.05,18.14,6400.0,18.0799,18.1599,18.0499,18.1399,6400.0
2007-11-01 10:35:00,18.17,18.2,18.13,18.17,3000.0,18.1699,18.1999,18.1299,18.1699,3000.0
2007-11-01 10:40:00,18.17,18.23,18.17,18.23,12200.0,18.1699,18.2299,18.1699,18.2299,12200.0
2007-11-01 10:45:00,18.23,18.23,18.16,18.16,6900.0,18.2299,18.2299,18.1599,18.1599,6900.0
2007-11-01 10:50:00,18.15,18.18,18.14,18.15,3600.0,18.1499,18.1799,18.1399,18.1499,3600.0
2007-11-01 10:55:00,18.2,18.22,18.17,18.21,8600.0,18.1999,18.2199,18.1699,18.2099,8600.0
2007-11-01 11:00:00,18.21,18.23,18.15,18.17,3900.0,18.2099,18.2299,18.1499,18.1699,3900.0
2007-11-01 11:05:00,18.19,18.19,18.11,18.12,4300.0,18.1899,18.1899,18.1099,18.1199,4300.0
2007-11-01 11:10:00,18.14,18.14,18.08,18.09,1900.0,18.1399,18.1399,18.0799,18.0899,1900.0
2007-11-01 11:15:00,18.08,18.09,18.03,18.09,4100.0,18.0799,18.0899,18.0299,18.0899,4100.0
2007-11-01 11:20:00,18.09,18.13,18.07,18.12,2200.0,18.0899,18.1299,18.0699,18.1199,2200.0
2007-11-01 11:25:00,18.11,18.12,18.04,18.07,5000.0,18.1099,18.1199,18.0399,18.0699,5000.0
2007-11-01 11:30:00,18.04,18.06,18.0,18.03,35700.0,18.0399,18.0599,17.9999,18.0299,35700.0
2007-11-01 11:35:00,18.04,18.04,17.95,17.99,2000.0,18.0399,18.0399,17.9499,17.9899,2000.0
2007-11-01 11:40:00,17.96,17.99,17.87,17.88,8700.0,17.9599,17.9899,17.8699,17.8799,8700.0
2007-11-01 11:45:00,17.88,17.9,17.86,17.9,5700.0,17.8799,17.8999,17.8599,17.8999,5700.0
2007-11-01 11:50:00,17.88,17.93,17.87,17.93,7200.0,17.8799,17.9299,17.8699,17.9299,7200.0
2007-11-01 11:55:00,17.93,18.04,17.92,18.04,4300.0,17.9299,18.0399,17.9199,18.0399,4300.0
2007-11-01 12:00:00,18.05,18.07,18.04,18.07,38400.0,18.0499,18.0699,18.0399,18.0699,38400.0
2007-11-01 12:05:00,18.09,18.14,18.08,18.13,28000.0,18.0899,18.1399,18.0799,18.1299,28000.0
2007-11-01 12:10:00,18.14,18.18,18.11,18.13,5800.0,18.1399,18.1799,18.1099,18.1299,5800.0
2007-11-01 12:15:00,18.13,18.14,18.09,18.12,16200.0,18.1299,18.1399,18.0899,18.1199,16200.0
2007-11-01 12:20:00,18.09,18.1,18.09,18.1,200.0,18.0899,18.0999,18.0899,18.0999,200.0
2007-11-01 12:25:00,18.09,18.1,18.02,18.02,3200.0,18.0899,18.0999,18.0199,18.0199,3200.0
2007-11-01 12:30:00,18.0,18.03,18.0,18.02,1400.0,17.9999,18.0299,17.9999,18.0199,1400.0
2007-11-01 12:35:00,18.01,18.04,18.01,18.04,4600.0,18.0099,18.0399,18.0099,18.0399,4600.0
2007-11-01 12:40:00,18.03,18.05,18.01,18.01,2200.0,18.0299,18.0499,18.0099,18.0099,2200.0
2007-11-01 12:45:00,18.01,18.02,18.0,18.02,4600.0,18.0099,18.0199,17.9999,18.0199,4600.0
2007-11-01 12:50:00,18.02,18.04,18.01,18.04,1000.0,18.0199,18.0399,18.0099,18.0399,1000.0
2007-11-01 12:55:00,18.04,18.04,18.02,18.02,1900.0,18.0399,18.0399,18.0199,18.0199,1900.0
2007-11-01 13:00:00,18.02,18.04,18.0,18.01,14700.0,18.0199,18.0399,17.9999,18.0099,14700.0
2007-11-01 13:05:00,18.02,18.08,18.01,18.05,2800.0,18.0199,18.0799,18.0099,18.0499,2800.0
2007-11-01 13:10:00,18.06,18.09,18.05,18.05,3200.0,18.0599,18.0899,18.0499,18.0499,3200.0
2007-11-01 13:15:00,18.05,18.07,18.04,18.04,1700.0,18.0499,18.0699,18.0399,18.0399,1700.0
2007-11-01 13:20:00,18.06,18.07,18.0,18.0,3700.0,18.0599,18.0699,17.9999,17.9999,3700.0
2007-11-01 13:25:00,18.0,18.02,18.0,18.0,6200.0,17.9999,18.0199,17.9999,17.9999,6200.0
2007-11-01 13:30:00,18.0,18.03,18.0,18.0,9400.0,17.9999,18.0299,17.9999,17.9999,9400.0
2007-11-01 13:35:00,18.0,18.02,18.0,18.0,8000.0,17.9999,18.0199,17.9999,17.9999,8000.0
2007-11-01 13:40:00,18.0,18.02,18.0,18.0,8100.0,17.9999,18.0199,17.9999,17.9999,8100.0
2007-11-01 13:45:00,18.0,18.01,18.0,18.01,3400.0,17.9999,18.0099,17.9999,18.0099,3400.0
2007-11-01 13:50:00,18.0,18.01,17.99,18.0,8200.0,17.9999,18.0099,17.9899,17.9999,8200.0
2007-11-01 13:55:00,18.0,18.01,18.0,18.01,10100.0,17.9999,18.0099,17.9999,18.0099,10100.0
2007-11-01 14:00:00,18.01,18.04,18.01,18.01,3100.0,18.0099,18.0399,18.0099,18.0099,3100.0
2007-11-01 14:05:00,18.0,18.04,18.0,18.02,3100.0,17.9999,18.0399,17.9999,18.0199,3100.0
2007-11-01 14:10:00,18.02,18.03,18.0,18.0,6200.0,18.0199,18.0299,17.9999,17.9999,6200.0
2007-11-01 14:15:00,18.0,18.02,18.0,18.02,3100.0,17.9999,18.0199,17.9999,18.0199,3100.0
2007-11-01 14:20:00,18.01,18.02,18.0,18.02,2800.0,18.0099,18.0199,17.9999,18.0199,2800.0
2007-11-01 14:25:00,18.01,18.03,18.0,18.0,21200.0,18.0099,18.0299,17.9999,17.9999,21200.0
2007-11-01 14:30:00,18.0,18.0,18.0,18.0,6200.0,17.9999,17.9999,17.9999,17.9999,6200.0
2007-11-01 14:35:00,18.01,18.12,18.0,18.11,17800.0,18.0099,18.1199,17.9999,18.1099,17800.0
2007-11-01 14:40:00,18.12,18.13,18.08,18.09,3600.0,18.1199,18.1299,18.0799,18.0899,3600.0
2007-11-01 14:45:00,18.09,18.09,18.08,18.08,1400.0,18.0899,18.0899,18.0799,18.0799,1400.0
2007-11-01 14:50:00,18.09,18.09,18.08,18.09,2400.0,18.0899,18.0899,18.0799,18.0899,2400.0
2007-11-01 14:55:00,18.08,18.09,18.06,18.07,1700.0,18.0799,18.0899,18.0599,18.0699,1700.0
2007-11-01 15:00:00,18.06,18.07,18.04,18.05,13400.0,18.0599,18.0699,18.0399,18.0499,13400.0
2007-11-01 15:05:00,18.07,18.07,18.05,18.06,2600.0,18.0699,18.0699,18.0499,18.0599,2600.0
2007-11-01 15:10:00,18.06,18.06,18.03,18.03,10300.0,18.0599,18.0599,18.0299,18.0299,10300.0
2007-11-01 15:15:00,18.02,18.04,18.0,18.01,11400.0,18.0199,18.0399,17.9999,18.0099,11400.0
2007-11-01 15:20:00,18.01,18.02,18.0,18.01,19700.0,18.0099,18.0199,17.9999,18.0099,19700.0
2007-11-01 15:25:00,18.01,18.03,18.0,18.0,20900.0,18.0099,18.0299,17.9999,17.9999,20900.0
2007-11-01 15:30:00,18.0,18.03,18.0,18.01,26600.0,17.9999,18.0299,17.9999,18.0099,26600.0
2007-11-01 15:35:00,18.02,18.05,18.0,18.0,15900.0,18.0199,18.0499,17.9999,17.9999,15900.0
2007-11-01 15:40:00,18.0,18.02,17.99,18.0,11300.0,17.9999,18.0199,17.9899,17.9999,11300.0
2007-11-01 15:45:00,18.0,18.01,17.98,17.99,12200.0,17.9999,18.0099,17.9799,17.9899,12200.0
2007-11-01 15:50:00,17.99,18.0,17.85,17.89,23500.0,17.9899,17.9999,17.8499,17.8899,23500.0
2007-11-01 15:55:00,17.89,17.93,17.88,17.93,25900.0,17.8899,17.9299,17.8799,17.9299,25900.0
2007-11-02 09:30:00,17.83,18.5,17.83,18.23,37200.0,17.8299,18.4999,17.8299,18.2299,37200.0
2007-11-02 09:35:00,18.15,18.15,17.9,17.91,6800.0,18.1499,18.1499,17.8999,17.9099,6800.0
2007-11-02 09:40:00,17.97,18.02,17.89,17.95,3600.0,17.9699,18.0199,17.8899,17.9499,3600.0
2007-11-02 09:45:00,17.95,18.0,17.91,17.91,6900.0,17.9499,17.9999,17.9099,17.9099,6900.0
2007-11-02 09:50:00,17.91,17.93,17.85,17.93,10000.0,17.9099,17.9299,17.8499,17.9299,10000.0
2007-11-02 09:55:00,17.85,17.92,17.85,17.89,3900.0,17.8499,17.9199,17.8499,17.8899,3900.0
2007-11-02 10:00:00,17.85,17.91,17.85,17.87,3100.0,17.8499,17.9099,17.8499,17.8699,3100.0
2007-11-02 10:05:00,17.86,17.89,17.77,17.88,13800.0,17.8599,17.8899,17.7699,17.8799,13800.0
2007-11-02 10:10:00,17.91,17.95,17.81,17.83,3100.0,17.9099,17.9499,17.8099,17.8299,3100.0
2007-11-02 10:15:00,17.78,17.8,17.75,17.75,4100.0,17.7799,17.7999,17.7499,17.7499,4100.0
2007-11-02 10:20:00,17.75,17.79,17.7,17.79,11600.0,17.7499,17.7899,17.6999,17.7899,11600.0
2007-11-02 10:25:00,17.79,17.82,17.73,17.81,6300.0,17.7899,17.8199,17.7299,17.8099,6300.0
2007-11-02 10:30:00,17.83,17.9,17.83,17.88,4000.0,17.8299,17.8999,17.8299,17.8799,4000.0
2007-11-02 10:35:00,17.87,17.92,17.85,17.91,3000.0,17.8699,17.9199,17.8499,17.9099,3000.0
2007-11-02 10:40:00,17.91,17.91,17.9,17.91,6100.0,17.9099,17.9099,17.8999,17.9099,6100.0
2007-11-02 10:45:00,17.92,17.94,17.9,17.91,5000.0,17.9199,17.9399,17.8999,17.9099,5000.0
2007-11-02 10:50:00,17.91,17.94,17.91,17.94,2000.0,17.9099,17.9399,17.9099,17.9399,2000.0
2007-11-02 10:55:00,17.93,17.96,17.93,17.96,5300.0,17.9299,17.9599,17.9299,17.9599,5300.0
2007-11-02 11:00:00,17.96,17.97,17.95,17.95,31100.0,17.9599,17.9699,17.9499,17.9499,31100.0
2007-11-02 11:05:00,17.96,17.97,17.93,17.95,5100.0,17.9599,17.9699,17.9299,17.9499,5100.0
2007-11-02 11:10:00,17.95,17.96,17.86,17.87,2800.0,17.9499,17.9599,17.8599,17.8699,2800.0
2007-11-02 11:15:00,17.88,17.88,17.86,17.87,2700.0,17.8799,17.8799,17.8599,17.8699,2700.0
2007-11-02 11:20:00,17.86,17.87,17.85,17.86,8100.0,17.8599,17.8699,17.8499,17.8599,8100.0
2007-11-02 11:25:00,17.86,17.87,17.77,17.8,9200.0,17.8599,17.8699,17.7699,17.7999,9200.0
2007-11-02 11:30:00,17.78,17.79,17.75,17.78,1900.0,17.7799,17.7899,17.7499,17.7799,1900.0
2007-11-02 11:35:00,17.76,17.76,17.73,17.75,3500.0,17.7599,17.7599,17.7299,17.7499,3500.0
2007-11-02 11:40:00,17.75,17.79,17.75,17.79,3200.0,17.7499,17.7899,17.7499,17.7899,3200.0
2007-11-02 11:45:00,17.8,17.82,17.78,17.82,1500.0,17.7999,17.8199,17.7799,17.8199,1500.0
2007-11-02 11:50:00,17.79,17.86,17.77,17.83,2100.0,17.7899,17.8599,17.7699,17.8299,2100.0
2007-11-02 11:55:00,17.83,17.85,17.79,17.8,6200.0,17.8299,17.8499,17.7899,17.7999,6200.0
2007-11-02 12:00:00,17.8,17.83,17.8,17.82,2900.0,17.7999,17.8299,17.7999,17.8199,2900.0
2007-11-02 12:05:00,17.84,17.85,17.82,17.82,1000.0,17.8399,17.8499,17.8199,17.8199,1000.0
2007-11-02 12:10:00,17.84,17.89,17.83,17.88,4800.0,17.8399,17.8899,17.8299,17.8799,4800.0
2007-11-02 12:15:00,17.86,17.86,17.81,17.81,1400.0,17.8599,17.8599,17.8099,17.8099,1400.0
2007-11-02 12:20:00,17.83,17.85,17.8,17.84,4200.0,17.8299,17.8499,17.7999,17.8399,4200.0
2007-11-02 12:25:00,17.83,17.84,17.83,17.84,300.0,17.8299,17.8399,17.8299,17.8399,300.0
2007-11-02 12:30:00,17.85,17.88,17.85,17.85,2600.0,17.8499,17.8799,17.8499,17.8499,2600.0
2007-11-02 12:35:00,17.83,17.87,17.81,17.82,8200.0,17.8299,17.8699,17.8099,17.8199,8200.0
2007-11-02 12:40:00,17.85,17.9,17.85,17.89,3100.0,17.8499,17.8999,17.8499,17.8899,3100.0
2007-11-02 12:45:00,17.89,17.99,17.89,17.89,4200.0,17.8899,17.9899,17.8899,17.8899,4200.0
2007-11-02 12:50:00,17.89,17.89,17.82,17.82,3200.0,17.8899,17.8899,17.8199,17.8199,3200.0
2007-11-02 12:55:00,17.87,17.89,17.82,17.85,5400.0,17.8699,17.8899,17.8199,17.8499,5400.0
2007-11-02 13:00:00,17.87,18.02,17.87,17.94,13400.0,17.8699,18.0199,17.8699,17.9399,13400.0
2007-11-02 13:05:00,17.93,17.93,17.9,17.92,3500.0,17.9299,17.9299,17.8999,17.9199,3500.0
2007-11-02 13:10:00,17.92,17.94,17.85,17.85,3500.0,17.9199,17.9399,17.8499,17.8499,3500.0
2007-11-02 13:15:00,17.84,17.85,17.81,17.85,2800.0,17.8399,17.8499,17.8099,17.8499,2800.0
2007-11-02 13:20:00,17.83,17.83,17.77,17.77,5700.0,17.8299,17.8299,17.7699,17.7699,5700.0
2007-11-02 13:25:00,17.77,17.78,17.76,17.77,2200.0,17.7699,17.7799,17.7599,17.7699,2200.0
2007-11-02 13:30:00,17.77,17.78,17.76,17.78,1500.0,17.7699,17.7799,17.7599,17.7799,1500.0
2007-11-02 13:35:00,17.76,17.78,17.75,17.78,4200.0,17.7599,17.7799,17.7499,17.7799,4200.0
2007-11-02 13:40:00,17.76,17.76,17.75,17.75,5300.0,17.7599,17.7599,17.7499,17.7499,5300.0
2007-11-02 13:45:00,17.75,17.78,17.75,17.76,5400.0,17.7499,17.7799,17.7499,17.7599,5400.0
2007-11-02 13:50:00,17.78,17.78,17.75,17.76,5000.0,17.7799,17.7799,17.7499,17.7599,5000.0
2007-11-02 13:55:00,17.75,17.76,17.75,17.75,3700.0,17.7499,17.7599,17.7499,17.7499,3700.0
2007-11-02 14:00:00,17.76,17.76,17.75,17.75,1800.0,17.7599,17.7599,17.7499,17.7499,1800.0
2007-11-02 14:05:00,17.75,17.76,17.7,17.75,6100.0,17.7499,17.7599,17.6999,17.7499,6100.0
2007-11-02 14:10:00,17.75,17.75,17.73,17.73,2700.0,17.7499,17.7499,17.7299,17.7299,2700.0
2007-11-02 14:15:00,17.74,17.74,17.63,17.63,18400.0,17.7399,17.7399,17.6299,17.6299,18400.0
2007-11-02 14:20:00,17.65,17.71,17.65,17.68,3100.0,17.6499,17.7099,17.6499,17.6799,3100.0
2007-11-02 14:25:00,17.69,17.73,17.65,17.73,10200.0,17.6899,17.7299,17.6499,17.7299,10200.0
2007-11-02 14:30:00,17.69,17.71,17.69,17.71,5100.0,17.6899,17.7099,17.6899,17.7099,5100.0
2007-11-02 14:35:00,17.71,17.72,17.63,17.63,3400.0,17.7099,17.7199,17.6299,17.6299,3400.0
2007-11-02 14:40:00,17.62,17.64,17.61,17.63,5700.0,17.6199,17.6399,17.6099,17.6299,5700.0
2007-11-02 14:45:00,17.63,17.63,17.58,17.6,7000.0,17.6299,17.6299,17.5799,17.5999,7000.0
2007-11-02 14:50:00,17.6,17.65,17.58,17.6,8100.0,17.5999,17.6499,17.5799,17.5999,8100.0
2007-11-02 14:55:00,17.58,17.6,17.57,17.59,5000.0,17.5799,17.5999,17.5699,17.5899,5000.0
2007-11-02 15:00:00,17.58,17.64,17.56,17.64,14000.0,17.5799,17.6399,17.5599,17.6399,14000.0
2007-11-02 15:05:00,17.64,17.66,17.61,17.62,13700.0,17.6399,17.6599,17.6099,17.6199,13700.0
2007-11-02 15:10:00,17.62,17.63,17.6,17.61,8500.0,17.6199,17.6299,17.5999,17.6099,8500.0
2007-11-02 15:15:00,17.61,17.65,17.6,17.65,9900.0,17.6099,17.6499,17.5999,17.6499,9900.0
2007-11-02 15:20:00,17.65,17.65,17.62,17.62,4800.0,17.6499,17.6499,17.6199,17.6199,4800.0
2007-11-02 15:25:00,17.63,17.64,17.6,17.6,4100.0,17.6299,17.6399,17.5999,17.5999,4100.0
2007-11-02 15:30:00,17.6,17.62,17.6,17.62,12700.0,17.5999,17.6199,17.5999,17.6199,12700.0
2007-11-02 15:35:00,17.61,17.62,17.6,17.6,7900.0,17.6099,17.6199,17.5999,17.5999,7900.0
2007-11-02 15:40:00,17.6,17.63,17.6,17.62,16500.0,17.5999,17.6299,17.5999,17.6199,16500.0
2007-11-02 15:45:00,17.63,17.65,17.6,17.6,16100.0,17.6299,17.6499,17.5999,17.5999,16100.0
2007-11-02 15:50:00,17.6,17.63,17.6,17.61,23300.0,17.5999,17.6299,17.5999,17.6099,23300.0
2007-11-02 15:55:00,17.61,17.65,17.6,17.61,14500.0,17.6099,17.6499,17.5999,17.6099,14500.0
2007-11-05 09:30:00,17.59,17.61,17.4,17.46,23800.0,17.5899,17.6099,17.3999,17.4599,23800.0
2007-11-05 09:35:00,17.46,17.46,17.34,17.34,6700.0,17.4599,17.4599,17.3399,17.3399,6700.0
2007-11-05 09:40:00,17.38,17.38,17.31,17.33,7700.0,17.3799,17.3799,17.3099,17.3299,7700.0
2007-11-05 09:45:00,17.32,17.33,17.31,17.31,5300.0,17.3199,17.3299,17.3099,17.3099,5300.0
2007-11-05 09:50:00,17.3,17.32,17.21,17.29,15400.0,17.2999,17.3199,17.2099,17.2899,15400.0
2007-11-05 09:55:00,17.29,17.34,17.25,17.25,14500.0,17.2899,17.3399,17.2499,17.2499,14500.0
2007-11-05 10:00:00,17.24,17.33,17.24,17.29,12200.0,17.2399,17.3299,17.2399,17.2899,12200.0
2007-11-05 10:05:00,17.26,17.28,17.19,17.21,19700.0,17.2599,17.2799,17.1899,17.2099,19700.0
2007-11-05 10:10:00,17.18,17.22,17.12,17.17,13500.0,17.1799,17.2199,17.1199,17.1699,13500.0
2007-11-05 10:15:00,17.17,17.17,17.06,17.11,5800.0,17.1699,17.1699,17.0599,17.1099,5800.0
2007-11-05 10:20:00,17.1,17.21,17.1,17.17,25000.0,17.0999,17.2099,17.0999,17.1699,25000.0
2007-11-05 10:25:00,17.15,17.18,17.15,17.15,12400.0,17.1499,17.1799,17.1499,17.1499,12400.0
2007-11-05 10:30:00,17.15,17.19,17.15,17.19,5800.0,17.1499,17.1899,17.1499,17.1899,5800.0
2007-11-05 10:35:00,17.2,17.34,17.2,17.34,11300.0,17.1999,17.3399,17.1999,17.3399,11300.0
2007-11-05 10:40:00,17.32,17.41,17.3,17.39,11500.0,17.3199,17.4099,17.2999,17.3899,11500.0
2007-11-05 10:45:00,17.4,17.4,17.36,17.37,13700.0,17.3999,17.3999,17.3599,17.3699,13700.0
2007-11-05 10:50:00,17.36,17.38,17.34,17.35,11300.0,17.3599,17.3799,17.3399,17.3499,11300.0
2007-11-05 10:55:00,17.36,17.36,17.31,17.31,6600.0,17.3599,17.3599,17.3099,17.3099,6600.0
2007-11-05 11:00:00,17.32,17.44,17.31,17.42,16300.0,17.3199,17.4399,17.3099,17.4199,16300.0
2007-11-05 11:05:00,17.41,17.55,17.41,17.54,5100.0,17.4099,17.5499,17.4099,17.5399,5100.0
2007-11-05 11:10:00,17.54,17.54,17.47,17.52,5800.0,17.5399,17.5399,17.4699,17.5199,5800.0
2007-11-05 11:15:00,17.53,17.53,17.47,17.49,7800.0,17.5299,17.5299,17.4699,17.4899,7800.0
2007-11-05 11:20:00,17.51,17.57,17.49,17.54,8300.0,17.5099,17.5699,17.4899,17.5399,8300.0
2007-11-05 11:25:00,17.52,17.55,17.51,17.51,7400.0,17.5199,17.5499,17.5099,17.5099,7400.0
2007-11-05 11:30:00,17.52,17.54,17.38,17.38,13500.0,17.5199,17.5399,17.3799,17.3799,13500.0
2007-11-05 11:35:00,17.38,17.38,17.31,17.33,4400.0,17.3799,17.3799,17.3099,17.3299,4400.0
2007-11-05 11:40:00,17.33,17.41,17.33,17.38,2800.0,17.3299,17.4099,17.3299,17.3799,2800.0
2007-11-05 11:45:00,17.4,17.46,17.4,17.46,1300.0,17.3999,17.4599,17.3999,17.4599,1300.0
2007-11-05 11:50:00,17.46,17.46,17.44,17.46,1300.0,17.4599,17.4599,17.4399,17.4599,1300.0
2007-11-05 11:55:00,17.45,17.45,17.42,17.44,2500.0,17.4499,17.4499,17.4199,17.4399,2500.0
2007-11-05 12:00:00,17.46,17.49,17.43,17.49,10600.0,17.4599,17.4899,17.4299,17.4899,10600.0
2007-11-05 12:05:00,17.49,17.55,17.48,17.55,7200.0,17.4899,17.5499,17.4799,17.5499,7200.0
2007-11-05 12:10:00,17.57,17.61,17.56,17.58,5600.0,17.5699,17.6099,17.5599,17.5799,5600.0
2007-11-05 12:15:00,17.57,17.59,17.56,17.58,4000.0,17.5699,17.5899,17.5599,17.5799,4000.0
2007-11-05 12:20:00,17.57,17.58,17.5,17.51,2500.0,17.5699,17.5799,17.4999,17.5099,2500.0
2007-11-05 12:25:00,17.5,17.51,17.49,17.49,600.0,17.4999,17.5099,17.4899,17.4899,600.0
2007-11-05 12:30:00,17.49,17.5,17.47,17.47,4500.0,17.4899,17.4999,17.4699,17.4699,4500.0
2007-11-05 12:35:00,17.49,17.52,17.49,17.51,10300.0,17.4899,17.5199,17.4899,17.5099,10300.0
2007-11-05 12:40:00,17.5,17.5,17.48,17.49,3500.0,17.4999,17.4999,17.4799,17.4899,3500.0
2007-11-05 12:45:00,17.5,17.51,17.48,17.48,2300.0,17.4999,17.5099,17.4799,17.4799,2300.0
2007-11-05 12:50:00,17.47,17.47,17.34,17.34,3100.0,17.4699,17.4699,17.3399,17.3399,3100.0
2007-11-05 12:55:00,17.36,17.44,17.36,17.42,5400.0,17.3599,17.4399,17.3599,17.4199,5400.0
2007-11-05 13:00:00,17.43,17.46,17.42,17.44,2900.0,17.4299,17.4599,17.4199,17.4399,2900.0
2007-11-05 13:05:00,17.42,17.42,17.39,17.4,4600.0,17.4199,17.4199,17.3899,17.3999,4600.0
2007-11-05 13:10:00,17.38,17.41,17.33,17.39,4800.0,17.3799,17.4099,17.3299,17.3899,4800.0
2007-11-05 13:15:00,17.4,17.4,17.31,17.34,6800.0,17.3999,17.3999,17.3099,17.3399,6800.0
2007-11-05 13:20:00,17.34,17.36,17.33,17.34,4200.0,17.3399,17.3599,17.3299,17.3399,4200.0
2007-11-05 13:25:00,17.34,17.38,17.34,17.37,1900.0,17.3399,17.3799,17.3399,17.3699,1900.0
2007-11-05 13:30:00,17.38,17.4,17.35,17.36,2200.0,17.3799,17.3999,17.3499,17.3599,2200.0
2007-11-05 13:35:00,17.36,17.37,17.31,17.37,6400.0,17.3599,17.3699,17.3099,17.3699,6400.0
2007-11-05 13:40:00,17.36,17.36,17.31,17.31,5700.0,17.3599,17.3599,17.3099,17.3099,5700.0
2007-11-05 13:45:00,17.31,17.32,17.29,17.29,6600.0,17.3099,17.3199,17.2899,17.2899,6600.0
2007-11-05 13:50:00,17.3,17.3,17.18,17.19,6200.0,17.2999,17.2999,17.1799,17.1899,6200.0
2007-11-05 13:55:00,17.19,17.22,17.16,17.22,5400.0,17.1899,17.2199,17.1599,17.2199,5400.0
2007-11-05 14:00:00,17.23,17.32,17.23,17.31,7600.0,17.2299,17.3199,17.2299,17.3099,7600.0
2007-11-05 14:05:00,17.3,17.3,17.27,17.29,5600.0,17.2999,17.2999,17.2699,17.2899,5600.0
2007-11-05 14:10:00,17.3,17.32,17.3,17.32,3900.0,17.2999,17.3199,17.2999,17.3199,3900.0
2007-11-05 14:15:00,17.32,17.35,17.31,17.31,3100.0,17.3199,17.3499,17.3099,17.3099,3100.0
2007-11-05 14:20:00,17.32,17.32,17.27,17.27,4700.0,17.3199,17.3199,17.2699,17.2699,4700.0
2007-11-05 14:25:00,17.25,17.27,17.19,17.2,8100.0,17.2499,17.2699,17.1899,17.1999,8100.0
2007-11-05 14:30:00,17.21,17.21,17.13,17.15,10800.0,17.2099,17.2099,17.1299,17.1499,10800.0
2007-11-05 14:35:00,17.14,17.24,17.14,17.21,7500.0,17.1399,17.2399,17.1399,17.2099,7500.0
2007-11-05 14:40:00,17.21,17.21,17.18,17.18,3500.0,17.2099,17.2099,17.1799,17.1799,3500.0
2007-11-05 14:45:00,17.2,17.23,17.18,17.2,5900.0,17.1999,17.2299,17.1799,17.1999,5900.0
2007-11-05 14:50:00,17.21,17.22,17.19,17.21,7200.0,17.2099,17.2199,17.1899,17.2099,7200.0
2007-11-05 14:55:00,17.19,17.31,17.19,17.28,9700.0,17.1899,17.3099,17.1899,17.2799,9700.0
2007-11-05 15:00:00,17.3,17.33,17.29,17.32,6800.0,17.2999,17.3299,17.2899,17.3199,6800.0
2007-11-05 15:05:00,17.31,17.45,17.31,17.37,25500.0,17.3099,17.4499,17.3099,17.3699,25500.0
2007-11-05 15:10:00,17.37,17.39,17.34,17.39,22500.0,17.3699,17.3899,17.3399,17.3899,22500.0
2007-11-05 15:15:00,17.38,17.42,17.38,17.41,9300.0,17.3799,17.4199,17.3799,17.4099,9300.0
2007-11-05 15:20:00,17.41,17.45,17.39,17.44,18700.0,17.4099,17.4499,17.3899,17.4399,18700.0
2007-11-05 15:25:00,17.44,17.45,17.41,17.41,10500.0,17.4399,17.4499,17.4099,17.4099,10500.0
2007-11-05 15:30:00,17.43,17.43,17.39,17.42,6300.0,17.4299,17.4299,17.3899,17.4199,6300.0
2007-11-05 15:35:00,17.41,17.44,17.4,17.4,11700.0,17.4099,17.4399,17.3999,17.3999,11700.0
2007-11-05 15:40:00,17.4,17.42,17.34,17.35,10500.0,17.3999,17.4199,17.3399,17.3499,10500.0
2007-11-05 15:45:00,17.35,17.42,17.35,17.41,17800.0,17.3499,17.4199,17.3499,17.4099,17800.0
2007-11-05 15:50:00,17.42,17.43,17.4,17.43,14100.0,17.4199,17.4299,17.3999,17.4299,14100.0
2007-11-05 15:55:00,17.43,17.45,17.4,17.43,43300.0,17.4299,17.4499,17.3999,17.4299,43300.0
2007-11-06 09:30:00,17.43,17.43,17.25,17.27,213200.0,17.4299,17.4299,17.2499,17.2699,213200.0
2007-11-06 09:35:00,17.27,17.34,17.25,17.27,9300.0,17.2699,17.3399,17.2499,17.2699,9300.0
2007-11-06 09:40:00,17.25,17.25,17.17,17.17,3900.0,17.2499,17.2499,17.1699,17.1699,3900.0
2007-11-06 09:45:00,17.17,17.19,17.12,17.15,5100.0,17.1699,17.1899,17.1199,17.1499,5100.0
2007-11-06 09:50:00,17.14,17.14,17.09,17.13,21200.0,17.1399,17.1399,17.0899,17.1299,21200.0
2007-11-06 09:55:00,17.14,17.23,17.05,17.21,20800.0,17.1399,17.2299,17.0499,17.2099,20800.0
2007-11-06 10:00:00,17.15,17.2,17.1,17.14,10600.0,17.1499,17.1999,17.0999,17.1399,10600.0
2007-11-06 10:05:00,17.13,17.14,17.1,17.11,2900.0,17.1299,17.1399,17.0999,17.1099,2900.0
2007-11-06 10:10:00,17.12,17.13,17.1,17.1,6300.0,17.1199,17.1299,17.0999,17.0999,6300.0
2007-11-06 10:15:00,17.1,17.15,17.1,17.15,6100.0,17.0999,17.1499,17.0999,17.1499,6100.0
2007-11-06 10:20:00,17.12,17.12,17.05,17.07,9300.0,17.1199,17.1199,17.0499,17.0699,9300.0
2007-11-06 10:25:00,17.06,17.06,17.0,17.02,25100.0,17.0599,17.0599,16.9999,17.0199,25100.0
2007-11-06 10:30:00,17.05,17.13,17.03,17.06,10200.0,17.0499,17.1299,17.0299,17.0599,10200.0
2007-11-06 10:35:00,17.1,17.15,17.06,17.14,7200.0,17.0999,17.1499,17.0599,17.1399,7200.0
2007-11-06 10:40:00,17.14,17.16,17.07,17.13,7100.0,17.1399,17.1599,17.0699,17.1299,7100.0
2007-11-06 10:45:00,17.13,17.13,17.08,17.08,6000.0,17.1299,17.1299,17.0799,17.0799,6000.0
2007-11-06 10:50:00,17.09,17.12,17.09,17.11,7700.0,17.0899,17.1199,17.0899,17.1099,7700.0
2007-11-06 10:55:00,17.11,17.13,17.05,17.1,22600.0,17.1099,17.1299,17.0499,17.0999,22600.0
2007-11-06 11:00:00,17.09,17.12,17.08,17.1,3800.0,17.0899,17.1199,17.0799,17.0999,3800.0
2007-11-06 11:05:00,17.11,17.14,17.09,17.09,6100.0,17.1099,17.1399,17.0899,17.0899,6100.0
2007-11-06 11:10:00,17.12,17.12,17.09,17.12,4400.0,17.1199,17.1199,17.0899,17.1199,4400.0
2007-11-06 11:15:00,17.12,17.12,17.09,17.12,8100.0,17.1199,17.1199,17.0899,17.1199,8100.0
2007-11-06 11:20:00,17.11,17.13,17.09,17.09,10500.0,17.1099,17.1299,17.0899,17.0899,10500.0
2007-11-06 11:25:00,17.08,17.09,17.08,17.08,3400.0,17.0799,17.0899,17.0799,17.0799,3400.0
2007-11-06 11:30:00,17.09,17.1,17.08,17.08,2400.0,17.0899,17.0999,17.0799,17.0799,2400.0
2007-11-06 11:35:00,17.09,17.1,17.07,17.1,4200.0,17.0899,17.0999,17.0699,17.0999,4200.0
2007-11-06 11:40:00,17.06,17.06,17.0,17.01,6200.0,17.0599,17.0599,16.9999,17.0099,6200.0
2007-11-06 11:45:00,17.05,17.06,17.03,17.04,1600.0,17.0499,17.0599,17.0299,17.0399,1600.0
2007-11-06 11:50:00,17.05,17.09,17.04,17.07,2700.0,17.0499,17.0899,17.0399,17.0699,2700.0
2007-11-06 11:55:00,17.09,17.12,17.06,17.09,6200.0,17.0899,17.1199,17.0599,17.0899,6200.0
2007-11-06 12:00:00,17.1,17.11,17.09,17.11,4400.0,17.0999,17.1099,17.0899,17.1099,4400.0
2007-11-06 12:05:00,17.09,17.12,17.09,17.11,4900.0,17.0899,17.1199,17.0899,17.1099,4900.0
2007-11-06 12:10:00,17.11,17.12,17.11,17.12,4200.0,17.1099,17.1199,17.1099,17.1199,4200.0
2007-11-06 12:15:00,17.17,17.19,17.17,17.19,6000.0,17.1699,17.1899,17.1699,17.1899,6000.0
2007-11-06 12:20:00,17.19,17.19,17.16,17.17,7500.0,17.1899,17.1899,17.1599,17.1699,7500.0
2007-11-06 12:25:00,17.18,17.19,17.15,17.19,7600.0,17.1799,17.1899,17.1499,17.1899,7600.0
2007-11-06 12:30:00,17.19,17.19,17.15,17.15,3500.0,17.1899,17.1899,17.1499,17.1499,3500.0
2007-11-06 12:35:00,17.17,17.17,17.15,17.16,700.0,17.1699,17.1699,17.1499,17.1599,700.0
2007-11-06 12:40:00,17.16,17.16,17.15,17.15,6500.0,17.1599,17.1599,17.1499,17.1499,6500.0
2007-11-06 12:45:00,17.15,17.16,17.15,17.15,2400.0,17.1499,17.1599,17.1499,17.1499,2400.0
2007-11-06 12:50:00,17.16,17.16,17.15,17.15,1100.0,17.1599,17.1599,17.1499,17.1499,1100.0
2007-11-06 12:55:00,17.15,17.15,17.15,17.15,1400.0,17.1499,17.1499,17.1499,17.1499,1400.0
2007-11-06 13:00:00,17.16,17.16,17.12,17.12,154600.0,17.1599,17.1599,17.1199,17.1199,154600.0
2007-11-06 13:05:00,17.14,17.15,17.14,17.15,3900.0,17.1399,17.1499,17.1399,17.1499,3900.0
2007-11-06 13:10:00,17.16,17.17,17.13,17.15,3900.0,17.1599,17.1699,17.1299,17.1499,3900.0
2007-11-06 13:15:00,17.16,17.18,17.14,17.17,15100.0,17.1599,17.1799,17.1399,17.1699,15100.0
2007-11-06 13:20:00,17.17,17.18,17.15,17.16,152600.0,17.1699,17.1799,17.1499,17.1599,152600.0
2007-11-06 13:25:00,17.16,17.17,17.13,17.15,7900.0,17.1599,17.1699,17.1299,17.1499,7900.0
2007-11-06 13:30:00,17.17,17.18,17.15,17.16,11900.0,17.1699,17.1799,17.1499,17.1599,11900.0
2007-11-06 13:35:00,17.17,17.24,17.17,17.24,15600.0,17.1699,17.2399,17.1699,17.2399,15600.0
2007-11-06 13:40:00,17.21,17.23,17.19,17.23,2800.0,17.2099,17.2299,17.1899,17.2299,2800.0
2007-11-06 13:45:00,17.2,17.2,17.19,17.19,1700.0,17.1999,17.1999,17.1899,17.1899,1700.0
2007-11-06 13:50:00,17.2,17.21,17.19,17.2,2100.0,17.1999,17.2099,17.1899,17.1999,2100.0
2007-11-06 13:55:00,17.2,17.2,17.18,17.19,3400.0,17.1999,17.1999,17.1799,17.1899,3400.0
2007-11-06 14:00:00,17.19,17.19,17.09,17.11,7800.0,17.1899,17.1899,17.0899,17.1099,7800.0
2007-11-06 14:05:00,17.12,17.12,17.08,17.1,3000.0,17.1199,17.1199,17.0799,17.0999,3000.0
2007-11-06 14:10:00,17.1,17.12,17.07,17.12,5600.0,17.0999,17.1199,17.0699,17.1199,5600.0
2007-11-06 14:15:00,17.09,17.12,17.09,17.1,2800.0,17.0899,17.1199,17.0899,17.0999,2800.0
2007-11-06 14:20:00,17.1,17.1,17.07,17.09,2000.0,17.0999,17.0999,17.0699,17.0899,2000.0
2007-11-06 14:25:00,17.09,17.12,17.08,17.09,3300.0,17.0899,17.1199,17.0799,17.0899,3300.0
2007-11-06 14:30:00,17.08,17.15,17.06,17.14,18500.0,17.0799,17.1499,17.0599,17.1399,18500.0
2007-11-06 14:35:00,17.13,17.14,17.11,17.11,1700.0,17.1299,17.1399,17.1099,17.1099,1700.0
2007-11-06 14:40:00,17.09,17.11,17.09,17.1,1800.0,17.0899,17.1099,17.0899,17.0999,1800.0
2007-11-06 14:45:00,17.1,17.11,17.1,17.1,2800.0,17.0999,17.1099,17.0999,17.0999,2800.0
2007-11-06 14:50:00,17.1,17.1,17.08,17.09,2200.0,17.0999,17.0999,17.0799,17.0899,2200.0
2007-11-06 14:55:00,17.08,17.12,17.08,17.12,5900.0,17.0799,17.1199,17.0799,17.1199,5900.0
2007-11-06 15:00:00,17.12,17.14,17.12,17.13,10500.0,17.1199,17.1399,17.1199,17.1299,10500.0
2007-11-06 15:05:00,17.13,17.13,17.1,17.1,3500.0,17.1299,17.1299,17.0999,17.0999,3500.0
2007-11-06 15:10:00,17.11,17.11,17.08,17.08,8600.0,17.1099,17.1099,17.0799,17.0799,8600.0
2007-11-06 15:15:00,17.09,17.11,17.08,17.11,6700.0,17.0899,17.1099,17.0799,17.1099,6700.0
2007-11-06 15:20:00,17.11,17.11,17.1,17.1,3900.0,17.1099,17.1099,17.0999,17.0999,3900.0
2007-11-06 15:25:00,17.1,17.13,17.1,17.13,4400.0,17.0999,17.1299,17.0999,17.1299,4400.0
2007-11-06 15:30:00,17.14,17.14,17.11,17.12,16100.0,17.1399,17.1399,17.1099,17.1199,16100.0
2007-11-06 15:35:00,17.11,17.14,17.08,17.14,5700.0,17.1099,17.1399,17.0799,17.1399,5700.0
2007-11-06 15:40:00,17.14,17.14,17.13,17.13,8900.0,17.1399,17.1399,17.1299,17.1299,8900.0
2007-11-06 15:45:00,17.13,17.14,17.11,17.12,20100.0,17.1299,17.1399,17.1099,17.1199,20100.0
2007-11-06 15:50:00,17.13,17.14,17.13,17.13,25200.0,17.1299,17.1399,17.1299,17.1299,25200.0
2007-11-06 15:55:00,17.14,17.15,17.13,17.14,30500.0,17.1399,17.1499,17.1299,17.1399,30500.0
2007-11-07 09:30:00,16.96,16.97,16.55,16.88,33500.0,16.9599,16.9699,16.5499,16.8799,33500.0
2007-11-07 09:35:00,16.89,17.04,16.75,16.82,29500.0,16.8899,17.0399,16.7499,16.8199,29500.0
2007-11-07 09:40:00,16.83,16.9,16.83,16.9,3600.0,16.8299,16.8999,16.8299,16.8999,3600.0
2007-11-07 09:45:00,16.9,16.9,16.78,16.87,9200.0,16.8999,16.8999,16.7799,16.8699,9200.0
2007-11-07 09:50:00,16.89,16.91,16.75,16.75,8100.0,16.8899,16.9099,16.7499,16.7499,8100.0
2007-11-07 09:55:00,16.77,16.77,16.73,16.76,9300.0,16.7699,16.7699,16.7299,16.7599,9300.0
2007-11-07 10:00:00,16.76,16.8,16.73,16.73,8700.0,16.7599,16.7999,16.7299,16.7299,8700.0
2007-11-07 10:05:00,16.74,16.8,16.69,16.79,8100.0,16.7399,16.7999,16.6899,16.7899,8100.0
2007-11-07 10:10:00,16.78,16.79,16.77,16.77,1200.0,16.7799,16.7899,16.7699,16.7699,1200.0
2007-11-07 10:15:00,16.77,16.77,16.54,16.54,40100.0,16.7699,16.7699,16.5399,16.5399,40100.0
2007-11-07 10:20:00,16.55,16.58,16.36,16.58,63900.0,16.5499,16.5799,16.3599,16.5799,63900.0
2007-11-07 10:25:00,16.56,16.75,16.56,16.7,51100.0,16.5599,16.7499,16.5599,16.6999,51100.0
2007-11-07 10:30:00,16.7,16.7,16.64,16.64,18000.0,16.6999,16.6999,16.6399,16.6399,18000.0
2007-11-07 10:35:00,16.64,16.64,16.5,16.54,6800.0,16.6399,16.6399,16.4999,16.5399,6800.0
2007-11-07 10:40:00,16.55,16.66,16.55,16.66,10000.0,16.5499,16.6599,16.5499,16.6599,10000.0
2007-11-07 10:45:00,16.65,16.68,16.64,16.68,19500.0,16.6499,16.6799,16.6399,16.6799,19500.0
2007-11-07 10:50:00,16.67,16.68,16.64,16.65,6500.0,16.6699,16.6799,16.6399,16.6499,6500.0
2007-11-07 10:55:00,16.65,16.66,16.61,16.61,7300.0,16.6499,16.6599,16.6099,16.6099,7300.0
2007-11-07 11:00:00,16.62,16.66,16.59,16.62,9700.0,16.6199,16.6599,16.5899,16.6199,9700.0
2007-11-07 11:05:00,16.64,16.68,16.6,16.66,13200.0,16.6399,16.6799,16.5999,16.6599,13200.0
2007-11-07 11:10:00,16.69,16.7,16.68,16.69,7700.0,16.6899,16.6999,16.6799,16.6899,7700.0
2007-11-07 11:15:00,16.7,16.7,16.67,16.69,10600.0,16.6999,16.6999,16.6699,16.6899,10600.0
2007-11-07 11:20:00,16.7,16.71,16.66,16.71,34500.0,16.6999,16.7099,16.6599,16.7099,34500.0
2007-11-07 11:25:00,16.65,16.71,16.59,16.6,13400.0,16.6499,16.7099,16.5899,16.5999,13400.0
2007-11-07 11:30:00,16.6,16.6,16.58,16.6,3800.0,16.5999,16.5999,16.5799,16.5999,3800.0
2007-11-07 11:35:00,16.59,16.6,16.56,16.56,2000.0,16.5899,16.5999,16.5599,16.5599,2000.0
2007-11-07 11:40:00,16.58,16.6,16.56,16.58,5100.0,16.5799,16.5999,16.5599,16.5799,5100.0
2007-11-07 11:45:00,16.56,16.58,16.53,16.53,3500.0,16.5599,16.5799,16.5299,16.5299,3500.0
2007-11-07 11:50:00,16.53,16.56,16.5,16.52,4100.0,16.5299,16.5599,16.4999,16.5199,4100.0
2007-11-07 11:55:00,16.52,16.53,16.51,16.51,1800.0,16.5199,16.5299,16.5099,16.5099,1800.0
2007-11-07 12:00:00,16.51,16.52,16.49,16.5,13300.0,16.5099,16.5199,16.4899,16.4999,13300.0
2007-11-07 12:05:00,16.5,16.5,16.48,16.48,1900.0,16.4999,16.4999,16.4799,16.4799,1900.0
2007-11-07 12:10:00,16.48,16.48,16.43,16.43,306400.0,16.4799,16.4799,16.4299,16.4299,306400.0
2007-11-07 12:15:00,16.46,16.46,16.32,16.32,24000.0,16.4599,16.4599,16.3199,16.3199,24000.0
2007-11-07 12:20:00,16.32,16.35,16.32,16.33,7000.0,16.3199,16.3499,16.3199,16.3299,7000.0
2007-11-07 12:25:00,16.33,16.42,16.32,16.38,9000.0,16.3299,16.4199,16.3199,16.3799,9000.0
2007-11-07 12:30:00,16.37,16.41,16.37,16.41,8600.0,16.3699,16.4099,16.3699,16.4099,8600.0
2007-11-07 12:35:00,16.39,16.39,16.29,16.29,21300.0,16.3899,16.3899,16.2899,16.2899,21300.0
2007-11-07 12:40:00,16.3,16.38,16.29,16.37,9200.0,16.2999,16.3799,16.2899,16.3699,9200.0
2007-11-07 12:45:00,16.4,16.43,16.39,16.39,2000.0,16.3999,16.4299,16.3899,16.3899,2000.0
2007-11-07 12:50:00,16.39,16.39,16.38,16.39,6500.0,16.3899,16.3899,16.3799,16.3899,6500.0
2007-11-07 12:55:00,16.4,16.42,16.4,16.41,1400.0,16.3999,16.4199,16.3999,16.4099,1400.0
2007-11-07 13:00:00,16.41,16.45,16.41,16.44,2500.0,16.4099,16.4499,16.4099,16.4399,2500.0
2007-11-07 13:05:00,16.44,16.46,16.44,16.44,3100.0,16.4399,16.4599,16.4399,16.4399,3100.0
2007-11-07 13:10:00,16.44,16.45,16.4,16.4,2100.0,16.4399,16.4499,16.3999,16.3999,2100.0
2007-11-07 13:15:00,16.39,16.39,16.25,16.26,5600.0,16.3899,16.3899,16.2499,16.2599,5600.0
2007-11-07 13:20:00,16.26,16.32,16.26,16.28,6700.0,16.2599,16.3199,16.2599,16.2799,6700.0
2007-11-07 13:25:00,16.29,16.33,16.29,16.33,2100.0,16.2899,16.3299,16.2899,16.3299,2100.0
2007-11-07 13:30:00,16.35,16.4,16.35,16.4,1400.0,16.3499,16.3999,16.3499,16.3999,1400.0
2007-11-07 13:35:00,16.39,16.4,16.38,16.38,1300.0,16.3899,16.3999,16.3799,16.3799,1300.0
2007-11-07 13:40:00,16.37,16.43,16.37,16.43,2600.0,16.3699,16.4299,16.3699,16.4299,2600.0
2007-11-07 13:45:00,16.42,16.45,16.38,16.44,2300.0,16.4199,16.4499,16.3799,16.4399,2300.0
2007-11-07 13:50:00,16.45,16.45,16.44,16.45,2300.0,16.4499,16.4499,16.4399,16.4499,2300.0
2007-11-07 13:55:00,16.45,16.46,16.43,16.43,2800.0,16.4499,16.4599,16.4299,16.4299,2800.0
2007-11-07 14:00:00,16.43,16.43,16.38,16.39,3700.0,16.4299,16.4299,16.3799,16.3899,3700.0
2007-11-07 14:05:00,16.38,16.42,16.38,16.4,2800.0,16.3799,16.4199,16.3799,16.3999,2800.0
2007-11-07 14:10:00,16.39,16.4,16.38,16.4,1600.0,16.3899,16.3999,16.3799,16.3999,1600.0
2007-11-07 14:15:00,16.4,16.4,16.38,16.39,2300.0,16.3999,16.3999,16.3799,16.3899,2300.0
2007-11-07 14:20:00,16.4,16.41,16.37,16.38,5200.0,16.3999,16.4099,16.3699,16.3799,5200.0
2007-11-07 14:25:00,16.37,16.38,16.35,16.36,4500.0,16.3699,16.3799,16.3499,16.3599,4500.0
2007-11-07 14:30:00,16.34,16.35,16.31,16.35,11900.0,16.3399,16.3499,16.3099,16.3499,11900.0
2007-11-07 14:35:00,16.34,16.34,16.3,16.3,5600.0,16.3399,16.3399,16.2999,16.2999,5600.0
2007-11-07 14:40:00,16.3,16.31,16.29,16.29,8600.0,16.2999,16.3099,16.2899,16.2899,8600.0
2007-11-07 14:45:00,16.29,16.3,16.27,16.28,6100.0,16.2899,16.2999,16.2699,16.2799,6100.0
2007-11-07 14:50:00,16.28,16.28,16.21,16.22,11600.0,16.2799,16.2799,16.2099,16.2199,11600.0
2007-11-07 14:55:00,16.23,16.23,16.07,16.08,34200.0,16.2299,16.2299,16.0699,16.0799,34200.0
2007-11-07 15:00:00,16.08,16.17,16.07,16.14,20700.0,16.0799,16.1699,16.0699,16.1399,20700.0
2007-11-07 15:05:00,16.12,16.17,16.11,16.16,15500.0,16.1199,16.1699,16.1099,16.1599,15500.0
2007-11-07 15:10:00,16.17,16.26,16.15,16.22,17400.0,16.1699,16.2599,16.1499,16.2199,17400.0
2007-11-07 15:15:00,16.21,16.22,16.17,16.17,11100.0,16.2099,16.2199,16.1699,16.1699,11100.0
2007-11-07 15:20:00,16.17,16.17,16.05,16.08,61500.0,16.1699,16.1699,16.0499,16.0799,61500.0
2007-11-07 15:25:00,16.09,16.09,16.06,16.06,36500.0,16.0899,16.0899,16.0599,16.0599,36500.0
2007-11-07 15:30:00,16.06,16.17,16.06,16.15,23400.0,16.0599,16.1699,16.0599,16.1499,23400.0
2007-11-07 15:35:00,16.15,16.16,16.06,16.06,35100.0,16.1499,16.1599,16.0599,16.0599,35100.0
2007-11-07 15:40:00,16.09,16.13,16.06,16.12,15500.0,16.0899,16.1299,16.0599,16.1199,15500.0
2007-11-07 15:45:00,16.11,16.12,16.05,16.06,43800.0,16.1099,16.1199,16.0499,16.0599,43800.0
2007-11-07 15:50:00,16.05,16.08,16.02,16.05,42700.0,16.0499,16.0799,16.0199,16.0499,42700.0
2007-11-07 15:55:00,16.05,16.14,16.01,16.03,44000.0,16.0499,16.1399,16.0099,16.0299,44000.0
2007-11-08 09:30:00,16.23,16.48,16.12,16.4,17800.0,16.2299,16.4799,16.1199,16.3999,17800.0
2007-11-08 09:35:00,16.4,16.4,16.14,16.14,13200.0,16.3999,16.3999,16.1399,16.1399,13200.0
2007-11-08 09:40:00,16.15,16.15,16.1,16.12,5800.0,16.1499,16.1499,16.0999,16.1199,5800.0
2007-11-08 09:45:00,16.11,16.11,15.77,15.85,22900.0,16.1099,16.1099,15.7699,15.8499,22900.0
2007-11-08 09:50:00,15.85,15.87,15.79,15.8,26200.0,15.8499,15.8699,15.7899,15.7999,26200.0
2007-11-08 09:55:00,15.79,15.88,15.79,15.88,4600.0,15.7899,15.8799,15.7899,15.8799,4600.0
2007-11-08 10:00:00,15.92,15.96,15.9,15.92,30300.0,15.9199,15.9599,15.8999,15.9199,30300.0
2007-11-08 10:05:00,15.92,16.21,15.92,16.17,14100.0,15.9199,16.2099,15.9199,16.1699,14100.0
2007-11-08 10:10:00,16.15,16.17,16.13,16.16,17400.0,16.1499,16.1699,16.1299,16.1599,17400.0
2007-11-08 10:15:00,16.17,16.2,16.14,16.15,14100.0,16.1699,16.1999,16.1399,16.1499,14100.0
2007-11-08 10:20:00,16.15,16.15,16.12,16.14,42100.0,16.1499,16.1499,16.1199,16.1399,42100.0
2007-11-08 10:25:00,16.15,16.15,16.13,16.14,25700.0,16.1499,16.1499,16.1299,16.1399,25700.0
2007-11-08 10:30:00,16.14,16.14,16.07,16.09,21300.0,16.1399,16.1399,16.0699,16.0899,21300.0
2007-11-08 10:35:00,16.09,16.12,16.06,16.06,9600.0,16.0899,16.1199,16.0599,16.0599,9600.0
2007-11-08 10:40:00,16.06,16.12,16.06,16.12,8800.0,16.0599,16.1199,16.0599,16.1199,8800.0
2007-11-08 10:45:00,16.11,16.11,16.08,16.09,3500.0,16.1099,16.1099,16.0799,16.0899,3500.0
2007-11-08 10:50:00,16.08,16.12,16.07,16.11,4200.0,16.0799,16.1199,16.0699,16.1099,4200.0
2007-11-08 10:55:00,16.11,16.12,16.07,16.11,5900.0,16.1099,16.1199,16.0699,16.1099,5900.0
2007-11-08 11:00:00,16.11,16.11,16.08,16.11,12200.0,16.1099,16.1099,16.0799,16.1099,12200.0
2007-11-08 11:05:00,16.08,16.11,16.06,16.06,6600.0,16.0799,16.1099,16.0599,16.0599,6600.0
2007-11-08 11:10:00,16.06,16.08,16.05,16.05,3400.0,16.0599,16.0799,16.0499,16.0499,3400.0
2007-11-08 11:15:00,16.08,16.08,16.03,16.03,4900.0,16.0799,16.0799,16.0299,16.0299,4900.0
2007-11-08 11:20:00,16.03,16.03,15.93,16.0,7100.0,16.0299,16.0299,15.9299,15.9999,7100.0
2007-11-08 11:25:00,16.01,16.01,16.0,16.0,1000.0,16.0099,16.0099,15.9999,15.9999,1000.0
2007-11-08 11:30:00,16.01,16.02,15.98,16.01,2000.0,16.0099,16.0199,15.9799,16.0099,2000.0
2007-11-08 11:35:00,15.98,16.02,15.96,16.0,22900.0,15.9799,16.0199,15.9599,15.9999,22900.0
2007-11-08 11:40:00,16.0,16.02,15.96,16.0,3900.0,15.9999,16.0199,15.9599,15.9999,3900.0
2007-11-08 11:45:00,16.0,16.0,15.99,15.99,8200.0,15.9999,15.9999,15.9899,15.9899,8200.0
2007-11-08 11:50:00,15.99,16.0,15.99,16.0,3600.0,15.9899,15.9999,15.9899,15.9999,3600.0
2007-11-08 11:55:00,16.0,16.02,15.98,15.98,2400.0,15.9999,16.0199,15.9799,15.9799,2400.0
2007-11-08 12:00:00,16.03,16.03,15.98,15.99,5300.0,16.0299,16.0299,15.9799,15.9899,5300.0
2007-11-08 12:05:00,15.99,16.0,15.98,15.98,9600.0,15.9899,15.9999,15.9799,15.9799,9600.0
2007-11-08 12:10:00,15.98,15.99,15.98,15.98,1400.0,15.9799,15.9899,15.9799,15.9799,1400.0
2007-11-08 12:15:00,15.99,16.0,15.96,15.98,11100.0,15.9899,15.9999,15.9599,15.9799,11100.0
2007-11-08 12:20:00,15.95,16.0,15.94,15.94,29000.0,15.9499,15.9999,15.9399,15.9399,29000.0
2007-11-08 12:25:00,15.95,15.97,15.93,15.94,10400.0,15.9499,15.9699,15.9299,15.9399,10400.0
2007-11-08 12:30:00,15.93,15.98,15.93,15.98,5100.0,15.9299,15.9799,15.9299,15.9799,5100.0
2007-11-08 12:35:00,15.99,16.0,15.91,15.91,30500.0,15.9899,15.9999,15.9099,15.9099,30500.0
2007-11-08 12:40:00,15.9,15.92,15.84,15.84,12000.0,15.8999,15.9199,15.8399,15.8399,12000.0
2007-11-08 12:45:00,15.83,15.93,15.82,15.86,14300.0,15.8299,15.9299,15.8199,15.8599,14300.0
2007-11-08 12:50:00,15.83,15.83,15.76,15.76,7300.0,15.8299,15.8299,15.7599,15.7599,7300.0
2007-11-08 12:55:00,15.76,15.79,15.75,15.75,3600.0,15.7599,15.7899,15.7499,15.7499,3600.0
2007-11-08 13:00:00,15.74,15.76,15.7,15.72,7600.0,15.7399,15.7599,15.6999,15.7199,7600.0
2007-11-08 13:05:00,15.73,15.73,15.67,15.67,6600.0,15.7299,15.7299,15.6699,15.6699,6600.0
2007-11-08 13:10:00,15.66,15.73,15.66,15.67,6400.0,15.6599,15.7299,15.6599,15.6699,6400.0
2007-11-08 13:15:00,15.67,15.67,15.6,15.63,11300.0,15.6699,15.6699,15.5999,15.6299,11300.0
2007-11-08 13:20:00,15.63,15.69,15.63,15.64,2400.0,15.6299,15.6899,15.6299,15.6399,2400.0
2007-11-08 13:25:00,15.64,15.71,15.58,15.7,20200.0,15.6399,15.7099,15.5799,15.6999,20200.0
2007-11-08 13:30:00,15.69,15.84,15.68,15.82,19600.0,15.6899,15.8399,15.6799,15.8199,19600.0
2007-11-08 13:35:00,15.82,15.91,15.8,15.88,5600.0,15.8199,15.9099,15.7999,15.8799,5600.0
2007-11-08 13:40:00,15.88,15.97,15.83,15.95,14100.0,15.8799,15.9699,15.8299,15.9499,14100.0
2007-11-08 13:45:00,15.95,15.95,15.92,15.92,5700.0,15.9499,15.9499,15.9199,15.9199,5700.0
2007-11-08 13:50:00,15.93,15.97,15.92,15.96,5000.0,15.9299,15.9699,15.9199,15.9599,5000.0
2007-11-08 13:55:00,15.97,16.07,15.96,16.04,22000.0,15.9699,16.0699,15.9599,16.0399,22000.0
2007-11-08 14:00:00,16.0,16.0,15.9,15.92,5100.0,15.9999,15.9999,15.8999,15.9199,5100.0
2007-11-08 14:05:00,15.92,15.93,15.79,15.79,2600.0,15.9199,15.9299,15.7899,15.7899,2600.0
2007-11-08 14:10:00,15.79,15.8,15.73,15.73,6400.0,15.7899,15.7999,15.7299,15.7299,6400.0
2007-11-08 14:15:00,15.7,15.89,15.68,15.84,6400.0,15.6999,15.8899,15.6799,15.8399,6400.0
2007-11-08 14:20:00,15.83,15.85,15.82,15.85,2300.0,15.8299,15.8499,15.8199,15.8499,2300.0
2007-11-08 14:25:00,15.82,15.9,15.82,15.84,7700.0,15.8199,15.8999,15.8199,15.8399,7700.0
2007-11-08 14:30:00,15.82,15.91,15.78,15.79,7600.0,15.8199,15.9099,15.7799,15.7899,7600.0
2007-11-08 14:35:00,15.79,15.83,15.68,15.83,18300.0,15.7899,15.8299,15.6799,15.8299,18300.0
2007-11-08 14:40:00,15.8,15.83,15.8,15.83,3900.0,15.7999,15.8299,15.7999,15.8299,3900.0
2007-11-08 14:45:00,15.81,15.89,15.81,15.84,10600.0,15.8099,15.8899,15.8099,15.8399,10600.0
2007-11-08 14:50:00,15.86,15.86,15.77,15.83,9600.0,15.8599,15.8599,15.7699,15.8299,9600.0
2007-11-08 14:55:00,15.83,15.91,15.77,15.9,6900.0,15.8299,15.9099,15.7699,15.8999,6900.0
2007-11-08 15:00:00,15.91,16.0,15.86,15.95,21600.0,15.9099,15.9999,15.8599,15.9499,21600.0
2007-11-08 15:05:00,15.96,16.0,15.96,15.97,14800.0,15.9599,15.9999,15.9599,15.9699,14800.0
2007-11-08 15:10:00,15.96,15.98,15.89,15.94,13400.0,15.9599,15.9799,15.8899,15.9399,13400.0
2007-11-08 15:15:00,15.97,16.03,15.96,16.0,24300.0,15.9699,16.0299,15.9599,15.9999,24300.0
2007-11-08 15:20:00,16.01,16.11,16.0,16.1,13200.0,16.0099,16.1099,15.9999,16.0999,13200.0
2007-11-08 15:25:00,16.09,16.1,16.07,16.09,6700.0,16.0899,16.0999,16.0699,16.0899,6700.0
2007-11-08 15:30:00,16.09,16.09,15.88,15.9,35000.0,16.0899,16.0899,15.8799,15.8999,35000.0
2007-11-08 15:35:00,15.9,15.93,15.89,15.92,8700.0,15.8999,15.9299,15.8899,15.9199,8700.0
2007-11-08 15:40:00,15.91,16.0,15.91,15.93,30200.0,15.9099,15.9999,15.9099,15.9299,30200.0
2007-11-08 15:45:00,15.97,16.0,15.86,15.96,30000.0,15.9699,15.9999,15.8599,15.9599,30000.0
2007-11-08 15:50:00,15.96,16.02,15.96,16.02,24500.0,15.9599,16.0199,15.9599,16.0199,24500.0
2007-11-08 15:55:00,16.02,16.03,15.94,16.0,40400.0,16.0199,16.0299,15.9399,15.9999,40400.0
2007-11-09 09:30:00,15.69,15.8,15.16,15.3,34900.0,15.6899,15.7999,15.1599,15.2999,34900.0
2007-11-09 09:35:00,15.3,15.36,15.26,15.29,12600.0,15.2999,15.3599,15.2599,15.2899,12600.0
2007-11-09 09:40:00,15.28,15.52,15.26,15.5,52900.0,15.2799,15.5199,15.2599,15.4999,52900.0
2007-11-09 09:45:00,15.5,15.51,15.31,15.44,13700.0,15.4999,15.5099,15.3099,15.4399,13700.0
2007-11-09 09:50:00,15.44,15.44,15.33,15.33,9300.0,15.4399,15.4399,15.3299,15.3299,9300.0
2007-11-09 09:55:00,15.33,15.44,15.33,15.38,7800.0,15.3299,15.4399,15.3299,15.3799,7800.0
2007-11-09 10:00:00,15.38,15.44,15.27,15.36,43600.0,15.3799,15.4399,15.2699,15.3599,43600.0
2007-11-09 10:05:00,15.34,15.44,15.25,15.37,17000.0,15.3399,15.4399,15.2499,15.3699,17000.0
2007-11-09 10:10:00,15.35,15.44,15.35,15.41,25700.0,15.3499,15.4399,15.3499,15.4099,25700.0
2007-11-09 10:15:00,15.4,15.56,15.38,15.56,35700.0,15.3999,15.5599,15.3799,15.5599,35700.0
2007-11-09 10:20:00,15.57,15.58,15.47,15.47,11500.0,15.5699,15.5799,15.4699,15.4699,11500.0
2007-11-09 10:25:00,15.47,15.49,15.45,15.45,13100.0,15.4699,15.4899,15.4499,15.4499,13100.0
2007-11-09 10:30:00,15.46,15.47,15.45,15.45,8700.0,15.4599,15.4699,15.4499,15.4499,8700.0
2007-11-09 10:35:00,15.45,15.48,15.45,15.45,13500.0,15.4499,15.4799,15.4499,15.4499,13500.0
2007-11-09 10:40:00,15.45,15.48,15.45,15.45,27700.0,15.4499,15.4799,15.4499,15.4499,27700.0
2007-11-09 10:45:00,15.45,15.46,15.45,15.46,12100.0,15.4499,15.4599,15.4499,15.4599,12100.0
2007-11-09 10:50:00,15.45,15.52,15.45,15.52,8300.0,15.4499,15.5199,15.4499,15.5199,8300.0
2007-11-09 10:55:00,15.52,15.53,15.4,15.41,13900.0,15.5199,15.5299,15.3999,15.4099,13900.0
2007-11-09 11:00:00,15.4,15.42,15.31,15.32,10400.0,15.3999,15.4199,15.3099,15.3199,10400.0
2007-11-09 11:05:00,15.32,15.33,15.31,15.31,5600.0,15.3199,15.3299,15.3099,15.3099,5600.0
2007-11-09 11:10:00,15.31,15.31,15.19,15.24,15200.0,15.3099,15.3099,15.1899,15.2399,15200.0
2007-11-09 11:15:00,15.26,15.27,15.15,15.18,11800.0,15.2599,15.2699,15.1499,15.1799,11800.0
2007-11-09 11:20:00,15.17,15.21,15.14,15.14,11900.0,15.1699,15.2099,15.1399,15.1399,11900.0
2007-11-09 11:25:00,15.15,15.17,15.03,15.04,23800.0,15.1499,15.1699,15.0299,15.0399,23800.0
2007-11-09 11:30:00,15.07,15.1,14.95,14.98,32700.0,15.0699,15.0999,14.9499,14.9799,32700.0
2007-11-09 11:35:00,14.97,15.06,14.85,15.05,97300.0,14.9699,15.0599,14.8499,15.0499,97300.0
2007-11-09 11:40:00,15.03,15.06,15.0,15.0,24500.0,15.0299,15.0599,14.9999,14.9999,24500.0
2007-11-09 11:45:00,15.01,15.01,15.0,15.01,29800.0,15.0099,15.0099,14.9999,15.0099,29800.0
2007-11-09 11:50:00,15.01,15.08,14.98,15.08,15500.0,15.0099,15.0799,14.9799,15.0799,15500.0
2007-11-09 11:55:00,15.02,15.09,15.02,15.09,9200.0,15.0199,15.0899,15.0199,15.0899,9200.0
2007-11-09 12:00:00,15.1,15.1,14.97,14.98,9200.0,15.0999,15.0999,14.9699,14.9799,9200.0
2007-11-09 12:05:00,14.98,14.98,14.89,14.91,12800.0,14.9799,14.9799,14.8899,14.9099,12800.0
2007-11-09 12:10:00,14.91,14.93,14.9,14.9,7900.0,14.9099,14.9299,14.8999,14.8999,7900.0
2007-11-09 12:15:00,14.9,14.99,14.89,14.99,13400.0,14.8999,14.9899,14.8899,14.9899,13400.0
2007-11-09 12:20:00,14.98,15.02,14.97,15.0,12800.0,14.9799,15.0199,14.9699,14.9999,12800.0
2007-11-09 12:25:00,15.0,15.05,15.0,15.02,11300.0,14.9999,15.0499,14.9999,15.0199,11300.0
2007-11-09 12:30:00,15.02,15.04,15.01,15.02,8100.0,15.0199,15.0399,15.0099,15.0199,8100.0
2007-11-09 12:35:00,15.02,15.15,15.02,15.09,31400.0,15.0199,15.1499,15.0199,15.0899,31400.0
2007-11-09 12:40:00,15.07,15.11,15.05,15.05,11000.0,15.0699,15.1099,15.0499,15.0499,11000.0
2007-11-09 12:45:00,15.05,15.16,15.05,15.12,9800.0,15.0499,15.1599,15.0499,15.1199,9800.0
2007-11-09 12:50:00,15.11,15.16,15.1,15.14,2100.0,15.1099,15.1599,15.0999,15.1399,2100.0
2007-11-09 12:55:00,15.15,15.15,15.13,15.13,5100.0,15.1499,15.1499,15.1299,15.1299,5100.0
2007-11-09 13:00:00,15.13,15.18,15.1,15.13,11800.0,15.1299,15.1799,15.0999,15.1299,11800.0
2007-11-09 13:05:00,15.16,15.16,15.0,15.01,117700.0,15.1599,15.1599,14.9999,15.0099,117700.0
2007-11-09 13:10:00,15.02,15.02,14.97,14.98,9200.0,15.0199,15.0199,14.9699,14.9799,9200.0
2007-11-09 13:15:00,14.98,15.01,14.98,15.01,11500.0,14.9799,15.0099,14.9799,15.0099,11500.0
2007-11-09 13:20:00,15.01,15.08,15.0,15.08,5600.0,15.0099,15.0799,14.9999,15.0799,5600.0
2007-11-09 13:25:00,15.11,15.14,15.08,15.1,257700.0,15.1099,15.1399,15.0799,15.0999,257700.0
2007-11-09 13:30:00,15.1,15.14,15.1,15.11,45900.0,15.0999,15.1399,15.0999,15.1099,45900.0
2007-11-09 13:35:00,15.13,15.14,15.11,15.14,6300.0,15.1299,15.1399,15.1099,15.1399,6300.0
2007-11-09 13:40:00,15.13,15.15,15.11,15.11,119200.0,15.1299,15.1499,15.1099,15.1099,119200.0
2007-11-09 13:45:00,15.11,15.12,15.11,15.11,5400.0,15.1099,15.1199,15.1099,15.1099,5400.0
2007-11-09 13:50:00,15.11,15.12,15.1,15.1,17500.0,15.1099,15.1199,15.0999,15.0999,17500.0
2007-11-09 13:55:00,15.1,15.1,15.07,15.1,101300.0,15.0999,15.0999,15.0699,15.0999,101300.0
2007-11-09 14:00:00,15.1,15.15,15.1,15.15,20900.0,15.0999,15.1499,15.0999,15.1499,20900.0
2007-11-09 14:05:00,15.15,15.19,15.14,15.15,19000.0,15.1499,15.1899,15.1399,15.1499,19000.0
2007-11-09 14:10:00,15.16,15.2,15.15,15.17,7600.0,15.1599,15.1999,15.1499,15.1699,7600.0
2007-11-09 14:15:00,15.16,15.18,15.15,15.18,4500.0,15.1599,15.1799,15.1499,15.1799,4500.0
2007-11-09 14:20:00,15.18,15.23,15.15,15.23,27800.0,15.1799,15.2299,15.1499,15.2299,27800.0
2007-11-09 14:25:00,15.22,15.23,15.19,15.21,9600.0,15.2199,15.2299,15.1899,15.2099,9600.0
2007-11-09 14:30:00,15.2,15.2,15.16,15.18,36600.0,15.1999,15.1999,15.1599,15.1799,36600.0
2007-11-09 14:35:00,15.17,15.21,15.17,15.2,7400.0,15.1699,15.2099,15.1699,15.1999,7400.0
2007-11-09 14:40:00,15.19,15.3,15.19,15.3,28500.0,15.1899,15.2999,15.1899,15.2999,28500.0
2007-11-09 14:45:00,15.3,15.47,15.25,15.47,86800.0,15.2999,15.4699,15.2499,15.4699,86800.0
2007-11-09 14:50:00,15.46,15.48,15.45,15.46,35500.0,15.4599,15.4799,15.4499,15.4599,35500.0
2007-11-09 14:55:00,15.45,15.48,15.4,15.46,121900.0,15.4499,15.4799,15.3999,15.4599,121900.0
2007-11-09 15:00:00,15.46,15.47,15.4,15.46,46300.0,15.4599,15.4699,15.3999,15.4599,46300.0
2007-11-09 15:05:00,15.46,15.49,15.45,15.48,20900.0,15.4599,15.4899,15.4499,15.4799,20900.0
2007-11-09 15:10:00,15.48,15.52,15.45,15.5,32700.0,15.4799,15.5199,15.4499,15.4999,32700.0
2007-11-09 15:15:00,15.5,15.55,15.49,15.54,12700.0,15.4999,15.5499,15.4899,15.5399,12700.0
2007-11-09 15:20:00,15.55,15.62,15.53,15.61,14900.0,15.5499,15.6199,15.5299,15.6099,14900.0
2007-11-09 15:25:00,15.61,15.62,15.59,15.61,30800.0,15.6099,15.6199,15.5899,15.6099,30800.0
2007-11-09 15:30:00,15.61,15.64,15.59,15.61,39400.0,15.6099,15.6399,15.5899,15.6099,39400.0
2007-11-09 15:35:00,15.61,15.61,15.45,15.49,30200.0,15.6099,15.6099,15.4499,15.4899,30200.0
2007-11-09 15:40:00,15.5,15.5,15.37,15.42,43200.0,15.4999,15.4999,15.3699,15.4199,43200.0
2007-11-09 15:45:00,15.41,15.5,15.25,15.32,112100.0,15.4099,15.4999,15.2499,15.3199,112100.0
2007-11-09 15:50:00,15.32,15.5,15.32,15.41,62600.0,15.3199,15.4999,15.3199,15.4099,62600.0
2007-11-09 15:55:00,15.4,15.5,15.36,15.38,120000.0,15.3999,15.4999,15.3599,15.3799,120000.0
2007-11-12 09:30:00,15.45,15.66,15.45,15.56,14700.0,15.4499,15.6599,15.4499,15.5599,14700.0
2007-11-12 09:35:00,15.53,15.6,15.45,15.6,10700.0,15.5299,15.5999,15.4499,15.5999,10700.0
2007-11-12 09:40:00,15.61,15.65,15.53,15.53,19000.0,15.6099,15.6499,15.5299,15.5299,19000.0
2007-11-12 09:45:00,15.53,15.55,15.53,15.54,8600.0,15.5299,15.5499,15.5299,15.5399,8600.0
2007-11-12 09:50:00,15.54,15.54,15.35,15.4,19700.0,15.5399,15.5399,15.3499,15.3999,19700.0
2007-11-12 09:55:00,15.4,15.44,15.37,15.41,8900.0,15.3999,15.4399,15.3699,15.4099,8900.0
2007-11-12 10:00:00,15.42,15.42,15.36,15.4,16100.0,15.4199,15.4199,15.3599,15.3999,16100.0
2007-11-12 10:05:00,15.41,15.41,15.31,15.31,8800.0,15.4099,15.4099,15.3099,15.3099,8800.0
2007-11-12 10:10:00,15.3,15.36,15.25,15.26,7100.0,15.2999,15.3599,15.2499,15.2599,7100.0
2007-11-12 10:15:00,15.25,15.25,15.14,15.19,16800.0,15.2499,15.2499,15.1399,15.1899,16800.0
2007-11-12 10:20:00,15.19,15.2,15.13,15.16,19000.0,15.1899,15.1999,15.1299,15.1599,19000.0
2007-11-12 10:25:00,15.16,15.19,15.13,15.13,16600.0,15.1599,15.1899,15.1299,15.1299,16600.0
2007-11-12 10:30:00,15.15,15.16,15.1,15.1,22400.0,15.1499,15.1599,15.0999,15.0999,22400.0
2007-11-12 10:35:00,15.1,15.12,15.05,15.06,14400.0,15.0999,15.1199,15.0499,15.0599,14400.0
2007-11-12 10:40:00,15.06,15.07,15.05,15.06,13600.0,15.0599,15.0699,15.0499,15.0599,13600.0
2007-11-12 10:45:00,15.06,15.07,15.05,15.05,11400.0,15.0599,15.0699,15.0499,15.0499,11400.0
2007-11-12 10:50:00,15.06,15.07,15.05,15.05,14500.0,15.0599,15.0699,15.0499,15.0499,14500.0
2007-11-12 10:55:00,15.05,15.07,15.05,15.06,11500.0,15.0499,15.0699,15.0499,15.0599,11500.0
2007-11-12 11:00:00,15.06,15.06,14.99,15.01,25800.0,15.0599,15.0599,14.9899,15.0099,25800.0
2007-11-12 11:05:00,15.04,15.07,15.02,15.06,10500.0,15.0399,15.0699,15.0199,15.0599,10500.0
2007-11-12 11:10:00,15.06,15.08,15.0,15.01,19700.0,15.0599,15.0799,14.9999,15.0099,19700.0
2007-11-12 11:15:00,15.0,15.0,14.93,14.95,21100.0,14.9999,14.9999,14.9299,14.9499,21100.0
2007-11-12 11:20:00,14.93,14.94,14.9,14.91,8300.0,14.9299,14.9399,14.8999,14.9099,8300.0
2007-11-12 11:25:00,14.91,14.92,14.86,14.86,13400.0,14.9099,14.9199,14.8599,14.8599,13400.0
2007-11-12 11:30:00,14.91,14.94,14.87,14.89,9700.0,14.9099,14.9399,14.8699,14.8899,9700.0
2007-11-12 11:35:00,14.9,14.9,14.84,14.85,11600.0,14.8999,14.8999,14.8399,14.8499,11600.0
2007-11-12 11:40:00,14.86,14.9,14.84,14.84,13700.0,14.8599,14.8999,14.8399,14.8399,13700.0
2007-11-12 11:45:00,14.86,14.87,14.78,14.8,10200.0,14.8599,14.8699,14.7799,14.7999,10200.0
2007-11-12 11:50:00,14.83,14.83,14.74,14.76,21300.0,14.8299,14.8299,14.7399,14.7599,21300.0
2007-11-12 11:55:00,14.8,14.8,14.76,14.77,4600.0,14.7999,14.7999,14.7599,14.7699,4600.0
2007-11-12 12:00:00,14.79,14.83,14.78,14.83,4000.0,14.7899,14.8299,14.7799,14.8299,4000.0
2007-11-12 12:05:00,14.83,14.85,14.81,14.84,2400.0,14.8299,14.8499,14.8099,14.8399,2400.0
2007-11-12 12:10:00,14.83,14.87,14.81,14.85,7300.0,14.8299,14.8699,14.8099,14.8499,7300.0
2007-11-12 12:15:00,14.85,14.86,14.81,14.85,14400.0,14.8499,14.8599,14.8099,14.8499,14400.0
2007-11-12 12:20:00,14.84,14.94,14.84,14.93,8500.0,14.8399,14.9399,14.8399,14.9299,8500.0
2007-11-12 12:25:00,14.92,14.94,14.89,14.91,11200.0,14.9199,14.9399,14.8899,14.9099,11200.0
2007-11-12 12:30:00,14.91,14.93,14.91,14.93,6600.0,14.9099,14.9299,14.9099,14.9299,6600.0
2007-11-12 12:35:00,14.93,14.98,14.92,14.94,8200.0,14.9299,14.9799,14.9199,14.9399,8200.0
2007-11-12 12:40:00,14.96,14.96,14.92,14.95,9600.0,14.9599,14.9599,14.9199,14.9499,9600.0
2007-11-12 12:45:00,14.94,14.96,14.94,14.96,2300.0,14.9399,14.9599,14.9399,14.9599,2300.0
2007-11-12 12:50:00,14.95,14.95,14.89,14.89,10700.0,14.9499,14.9499,14.8899,14.8899,10700.0
2007-11-12 12:55:00,14.9,14.93,14.9,14.92,2100.0,14.8999,14.9299,14.8999,14.9199,2100.0
2007-11-12 13:00:00,14.92,14.98,14.92,14.98,5400.0,14.9199,14.9799,14.9199,14.9799,5400.0
2007-11-12 13:05:00,14.98,14.99,14.94,14.95,9700.0,14.9799,14.9899,14.9399,14.9499,9700.0
2007-11-12 13:10:00,14.94,14.96,14.94,14.96,4700.0,14.9399,14.9599,14.9399,14.9599,4700.0
2007-11-12 13:15:00,14.96,15.0,14.95,15.0,5100.0,14.9599,14.9999,14.9499,14.9999,5100.0
2007-11-12 13:20:00,14.99,14.99,14.97,14.97,11000.0,14.9899,14.9899,14.9699,14.9699,11000.0
2007-11-12 13:25:00,14.97,15.01,14.96,14.98,19700.0,14.9699,15.0099,14.9599,14.9799,19700.0
2007-11-12 13:30:00,14.98,14.99,14.94,14.95,12100.0,14.9799,14.9899,14.9399,14.9499,12100.0
2007-11-12 13:35:00,14.95,14.96,14.88,14.88,11500.0,14.9499,14.9599,14.8799,14.8799,11500.0
2007-11-12 13:40:00,14.88,14.89,14.88,14.88,6500.0,14.8799,14.8899,14.8799,14.8799,6500.0
2007-11-12 13:45:00,14.88,14.89,14.87,14.87,9400.0,14.8799,14.8899,14.8699,14.8699,9400.0
2007-11-12 13:50:00,14.87,14.9,14.87,14.9,2900.0,14.8699,14.8999,14.8699,14.8999,2900.0
2007-11-12 13:55:00,14.87,14.9,14.83,14.87,17100.0,14.8699,14.8999,14.8299,14.8699,17100.0
2007-11-12 14:00:00,14.9,14.92,14.87,14.92,3100.0,14.8999,14.9199,14.8699,14.9199,3100.0
2007-11-12 14:05:00,14.92,14.94,14.9,14.94,1500.0,14.9199,14.9399,14.8999,14.9399,1500.0
2007-11-12 14:10:00,14.92,14.94,14.92,14.93,5800.0,14.9199,14.9399,14.9199,14.9299,5800.0
2007-11-12 14:15:00,14.94,14.96,14.92,14.95,6300.0,14.9399,14.9599,14.9199,14.9499,6300.0
2007-11-12 14:20:00,14.95,14.96,14.9,14.9,11500.0,14.9499,14.9599,14.8999,14.8999,11500.0
2007-11-12 14:25:00,14.89,14.93,14.82,14.93,8400.0,14.8899,14.9299,14.8199,14.9299,8400.0
2007-11-12 14:30:00,14.92,14.98,14.87,14.88,12100.0,14.9199,14.9799,14.8699,14.8799,12100.0
2007-11-12 14:35:00,14.89,14.89,14.8,14.8,12400.0,14.8899,14.8899,14.7999,14.7999,12400.0
2007-11-12 14:40:00,14.83,14.84,14.78,14.78,26300.0,14.8299,14.8399,14.7799,14.7799,26300.0
2007-11-12 14:45:00,14.81,14.84,14.8,14.81,9200.0,14.8099,14.8399,14.7999,14.8099,9200.0
2007-11-12 14:50:00,14.81,14.81,14.76,14.76,13300.0,14.8099,14.8099,14.7599,14.7599,13300.0
2007-11-12 14:55:00,14.76,14.79,14.76,14.76,18200.0,14.7599,14.7899,14.7599,14.7599,18200.0
2007-11-12 15:00:00,14.76,14.77,14.66,14.69,26800.0,14.7599,14.7699,14.6599,14.6899,26800.0
2007-11-12 15:05:00,14.69,14.69,14.63,14.68,27100.0,14.6899,14.6899,14.6299,14.6799,27100.0
2007-11-12 15:10:00,14.68,14.68,14.62,14.62,24900.0,14.6799,14.6799,14.6199,14.6199,24900.0
2007-11-12 15:15:00,14.62,14.63,14.5,14.55,29000.0,14.6199,14.6299,14.4999,14.5499,29000.0
2007-11-12 15:20:00,14.56,14.58,14.55,14.57,19100.0,14.5599,14.5799,14.5499,14.5699,19100.0
2007-11-12 15:25:00,14.57,14.61,14.56,14.57,15900.0,14.5699,14.6099,14.5599,14.5699,15900.0
2007-11-12 15:30:00,14.57,14.71,14.56,14.71,18000.0,14.5699,14.7099,14.5599,14.7099,18000.0
2007-11-12 15:35:00,14.69,14.75,14.65,14.69,32100.0,14.6899,14.7499,14.6499,14.6899,32100.0
2007-11-12 15:40:00,14.7,14.78,14.65,14.68,20800.0,14.6999,14.7799,14.6499,14.6799,20800.0
2007-11-12 15:45:00,14.72,14.72,14.66,14.72,18600.0,14.7199,14.7199,14.6599,14.7199,18600.0
2007-11-12 15:50:00,14.7,14.74,14.66,14.74,29700.0,14.6999,14.7399,14.6599,14.7399,29700.0
2007-11-12 15:55:00,14.73,14.73,14.55,14.57,37800.0,14.7299,14.7299,14.5499,14.5699,37800.0
2007-11-13 09:30:00,14.82,15.06,14.74,15.05,20300.0,14.8199,15.0599,14.7399,15.0499,20300.0
2007-11-13 09:35:00,15.05,15.07,14.79,14.85,17400.0,15.0499,15.0699,14.7899,14.8499,17400.0
2007-11-13 09:40:00,14.85,14.85,14.81,14.83,5200.0,14.8499,14.8499,14.8099,14.8299,5200.0
2007-11-13 09:45:00,14.84,14.84,14.72,14.75,9600.0,14.8399,14.8399,14.7199,14.7499,9600.0
2007-11-13 09:50:00,14.74,14.74,14.71,14.74,5500.0,14.7399,14.7399,14.7099,14.7399,5500.0
2007-11-13 09:55:00,14.8,14.83,14.79,14.81,18300.0,14.7999,14.8299,14.7899,14.8099,18300.0
2007-11-13 10:00:00,14.82,14.84,14.71,14.79,49800.0,14.8199,14.8399,14.7099,14.7899,49800.0
2007-11-13 10:05:00,14.81,14.89,14.8,14.89,9700.0,14.8099,14.8899,14.7999,14.8899,9700.0
2007-11-13 10:10:00,14.88,14.92,14.88,14.92,11500.0,14.8799,14.9199,14.8799,14.9199,11500.0
2007-11-13 10:15:00,14.93,15.0,14.93,14.96,19300.0,14.9299,14.9999,14.9299,14.9599,19300.0
2007-11-13 10:20:00,14.96,15.1,14.96,15.1,11000.0,14.9599,15.0999,14.9599,15.0999,11000.0
2007-11-13 10:25:00,15.1,15.13,15.06,15.12,22700.0,15.0999,15.1299,15.0599,15.1199,22700.0
2007-11-13 10:30:00,15.15,15.2,15.11,15.11,30600.0,15.1499,15.1999,15.1099,15.1099,30600.0
2007-11-13 10:35:00,15.14,15.19,15.13,15.18,6100.0,15.1399,15.1899,15.1299,15.1799,6100.0
2007-11-13 10:40:00,15.19,15.26,15.19,15.25,15900.0,15.1899,15.2599,15.1899,15.2499,15900.0
2007-11-13 10:45:00,15.25,15.27,15.23,15.26,23800.0,15.2499,15.2699,15.2299,15.2599,23800.0
2007-11-13 10:50:00,15.26,15.41,15.2,15.31,50000.0,15.2599,15.4099,15.1999,15.3099,50000.0
2007-11-13 10:55:00,15.31,15.32,15.29,15.3,26700.0,15.3099,15.3199,15.2899,15.2999,26700.0
2007-11-13 11:00:00,15.33,15.33,15.25,15.25,80900.0,15.3299,15.3299,15.2499,15.2499,80900.0
2007-11-13 11:05:00,15.29,15.35,15.29,15.33,5600.0,15.2899,15.3499,15.2899,15.3299,5600.0
2007-11-13 11:10:00,15.34,15.36,15.26,15.28,12200.0,15.3399,15.3599,15.2599,15.2799,12200.0
2007-11-13 11:15:00,15.28,15.28,15.25,15.25,18200.0,15.2799,15.2799,15.2499,15.2499,18200.0
2007-11-13 11:20:00,15.25,15.27,15.24,15.25,12300.0,15.2499,15.2699,15.2399,15.2499,12300.0
2007-11-13 11:25:00,15.26,15.28,15.26,15.28,10900.0,15.2599,15.2799,15.2599,15.2799,10900.0
2007-11-13 11:30:00,15.27,15.28,15.26,15.28,9400.0,15.2699,15.2799,15.2599,15.2799,9400.0
2007-11-13 11:35:00,15.27,15.28,15.26,15.28,5200.0,15.2699,15.2799,15.2599,15.2799,5200.0
2007-11-13 11:40:00,15.28,15.28,15.26,15.28,5600.0,15.2799,15.2799,15.2599,15.2799,5600.0
2007-11-13 11:45:00,15.26,15.28,15.26,15.27,8000.0,15.2599,15.2799,15.2599,15.2699,8000.0
2007-11-13 11:50:00,15.27,15.27,15.25,15.26,27600.0,15.2699,15.2699,15.2499,15.2599,27600.0
2007-11-13 11:55:00,15.26,15.28,15.26,15.27,5100.0,15.2599,15.2799,15.2599,15.2699,5100.0
2007-11-13 12:00:00,15.27,15.27,15.26,15.26,5000.0,15.2699,15.2699,15.2599,15.2599,5000.0
2007-11-13 12:05:00,15.27,15.29,15.25,15.28,18100.0,15.2699,15.2899,15.2499,15.2799,18100.0
2007-11-13 12:10:00,15.28,15.28,15.23,15.23,9100.0,15.2799,15.2799,15.2299,15.2299,9100.0
2007-11-13 12:15:00,15.23,15.23,15.21,15.22,5400.0,15.2299,15.2299,15.2099,15.2199,5400.0
2007-11-13 12:20:00,15.22,15.25,15.21,15.25,9300.0,15.2199,15.2499,15.2099,15.2499,9300.0
2007-11-13 12:25:00,15.25,15.26,15.22,15.22,6500.0,15.2499,15.2599,15.2199,15.2199,6500.0
2007-11-13 12:30:00,15.22,15.28,15.22,15.27,13900.0,15.2199,15.2799,15.2199,15.2699,13900.0
2007-11-13 12:35:00,15.27,15.31,15.26,15.3,26200.0,15.2699,15.3099,15.2599,15.2999,26200.0
2007-11-13 12:40:00,15.31,15.31,15.3,15.3,11700.0,15.3099,15.3099,15.2999,15.2999,11700.0
2007-11-13 12:45:00,15.31,15.31,15.25,15.28,7900.0,15.3099,15.3099,15.2499,15.2799,7900.0
2007-11-13 12:50:00,15.26,15.26,15.25,15.25,5400.0,15.2599,15.2599,15.2499,15.2499,5400.0
2007-11-13 12:55:00,15.24,15.24,15.19,15.19,6700.0,15.2399,15.2399,15.1899,15.1899,6700.0
2007-11-13 13:00:00,15.19,15.19,15.16,15.16,6200.0,15.1899,15.1899,15.1599,15.1599,6200.0
2007-11-13 13:05:00,15.16,15.16,15.09,15.09,10800.0,15.1599,15.1599,15.0899,15.0899,10800.0
2007-11-13 13:10:00,15.1,15.1,15.08,15.08,7600.0,15.0999,15.0999,15.0799,15.0799,7600.0
2007-11-13 13:15:00,15.08,15.09,15.07,15.07,2800.0,15.0799,15.0899,15.0699,15.0699,2800.0
2007-11-13 13:20:00,15.07,15.07,14.99,15.0,16700.0,15.0699,15.0699,14.9899,14.9999,16700.0
2007-11-13 13:25:00,15.0,15.01,14.98,15.01,25100.0,14.9999,15.0099,14.9799,15.0099,25100.0
2007-11-13 13:30:00,15.0,15.01,14.99,15.0,12300.0,14.9999,15.0099,14.9899,14.9999,12300.0
2007-11-13 13:35:00,15.0,15.02,14.99,15.02,18400.0,14.9999,15.0199,14.9899,15.0199,18400.0
2007-11-13 13:40:00,15.02,15.04,14.99,15.02,27400.0,15.0199,15.0399,14.9899,15.0199,27400.0
2007-11-13 13:45:00,15.0,15.02,14.99,15.0,24000.0,14.9999,15.0199,14.9899,14.9999,24000.0
2007-11-13 13:50:00,15.01,15.01,14.99,15.01,32800.0,15.0099,15.0099,14.9899,15.0099,32800.0
2007-11-13 13:55:00,15.01,15.01,15.0,15.01,30700.0,15.0099,15.0099,14.9999,15.0099,30700.0
2007-11-13 14:00:00,15.0,15.01,15.0,15.01,9300.0,14.9999,15.0099,14.9999,15.0099,9300.0
2007-11-13 14:05:00,15.0,15.01,15.0,15.0,11700.0,14.9999,15.0099,14.9999,14.9999,11700.0
2007-11-13 14:10:00,15.0,15.06,15.0,15.05,11200.0,14.9999,15.0599,14.9999,15.0499,11200.0
2007-11-13 14:15:00,15.04,15.07,15.04,15.05,56500.0,15.0399,15.0699,15.0399,15.0499,56500.0
2007-11-13 14:20:00,15.07,15.09,15.05,15.09,19700.0,15.0699,15.0899,15.0499,15.0899,19700.0
2007-11-13 14:25:00,15.09,15.1,15.08,15.1,8200.0,15.0899,15.0999,15.0799,15.0999,8200.0
2007-11-13 14:30:00,15.09,15.09,15.05,15.07,14000.0,15.0899,15.0899,15.0499,15.0699,14000.0
2007-11-13 14:35:00,15.07,15.08,15.07,15.08,8800.0,15.0699,15.0799,15.0699,15.0799,8800.0
2007-11-13 14:40:00,15.08,15.08,15.04,15.04,12400.0,15.0799,15.0799,15.0399,15.0399,12400.0
2007-11-13 14:45:00,15.06,15.08,15.05,15.06,8600.0,15.0599,15.0799,15.0499,15.0599,8600.0
2007-11-13 14:50:00,15.07,15.07,15.07,15.07,4300.0,15.0699,15.0699,15.0699,15.0699,4300.0
2007-11-13 14:55:00,15.07,15.07,15.04,15.05,22900.0,15.0699,15.0699,15.0399,15.0499,22900.0
2007-11-13 15:00:00,15.06,15.17,15.06,15.17,43800.0,15.0599,15.1699,15.0599,15.1699,43800.0
2007-11-13 15:05:00,15.18,15.19,15.17,15.19,7000.0,15.1799,15.1899,15.1699,15.1899,7000.0
2007-11-13 15:10:00,15.19,15.21,15.19,15.21,13500.0,15.1899,15.2099,15.1899,15.2099,13500.0
2007-11-13 15:15:00,15.21,15.31,15.2,15.28,43100.0,15.2099,15.3099,15.1999,15.2799,43100.0
2007-11-13 15:20:00,15.28,15.28,15.21,15.23,17300.0,15.2799,15.2799,15.2099,15.2299,17300.0
2007-11-13 15:25:00,15.23,15.29,15.23,15.29,16400.0,15.2299,15.2899,15.2299,15.2899,16400.0
2007-11-13 15:30:00,15.3,15.35,15.26,15.32,23100.0,15.2999,15.3499,15.2599,15.3199,23100.0
2007-11-13 15:35:00,15.32,15.32,15.25,15.3,19800.0,15.3199,15.3199,15.2499,15.2999,19800.0
2007-11-13 15:40:00,15.3,15.33,15.3,15.33,16900.0,15.2999,15.3299,15.2999,15.3299,16900.0
2007-11-13 15:45:00,15.32,15.35,15.3,15.33,39500.0,15.3199,15.3499,15.2999,15.3299,39500.0
2007-11-13 15:50:00,15.32,15.38,15.3,15.35,106100.0,15.3199,15.3799,15.2999,15.3499,106100.0
2007-11-13 15:55:00,15.35,15.37,15.33,15.34,24000.0,15.3499,15.3699,15.3299,15.3399,24000.0
2007-11-14 09:30:00,15.42,15.74,15.33,15.68,39500.0,15.4199,15.7399,15.3299,15.6799,39500.0
2007-11-14 09:35:00,15.68,15.7,15.66,15.7,14500.0,15.6799,15.6999,15.6599,15.6999,14500.0
2007-11-14 09:40:00,15.69,15.73,15.65,15.71,27900.0,15.6899,15.7299,15.6499,15.7099,27900.0
2007-11-14 09:45:00,15.65,15.72,15.64,15.71,16300.0,15.6499,15.7199,15.6399,15.7099,16300.0
2007-11-14 09:50:00,15.71,15.72,15.67,15.67,10400.0,15.7099,15.7199,15.6699,15.6699,10400.0
2007-11-14 09:55:00,15.65,15.67,15.55,15.55,5400.0,15.6499,15.6699,15.5499,15.5499,5400.0
2007-11-14 10:00:00,15.55,15.6,15.55,15.58,25600.0,15.5499,15.5999,15.5499,15.5799,25600.0
2007-11-14 10:05:00,15.58,15.59,15.5,15.5,22800.0,15.5799,15.5899,15.4999,15.4999,22800.0
2007-11-14 10:10:00,15.5,15.52,15.49,15.5,4300.0,15.4999,15.5199,15.4899,15.4999,4300.0
2007-11-14 10:15:00,15.5,15.51,15.43,15.46,6000.0,15.4999,15.5099,15.4299,15.4599,6000.0
2007-11-14 10:20:00,15.45,15.46,15.41,15.41,3600.0,15.4499,15.4599,15.4099,15.4099,3600.0
2007-11-14 10:25:00,15.4,15.42,15.4,15.42,1700.0,15.3999,15.4199,15.3999,15.4199,1700.0
2007-11-14 10:30:00,15.41,15.42,15.37,15.39,11400.0,15.4099,15.4199,15.3699,15.3899,11400.0
2007-11-14 10:35:00,15.41,15.46,15.41,15.46,6000.0,15.4099,15.4599,15.4099,15.4599,6000.0
2007-11-14 10:40:00,15.49,15.5,15.48,15.49,2900.0,15.4899,15.4999,15.4799,15.4899,2900.0
2007-11-14 10:45:00,15.5,15.55,15.5,15.52,7800.0,15.4999,15.5499,15.4999,15.5199,7800.0
2007-11-14 10:50:00,15.52,15.52,15.52,15.52,900.0,15.5199,15.5199,15.5199,15.5199,900.0
2007-11-14 10:55:00,15.52,15.52,15.49,15.5,4500.0,15.5199,15.5199,15.4899,15.4999,4500.0
2007-11-14 11:00:00,15.49,15.49,15.39,15.39,3100.0,15.4899,15.4899,15.3899,15.3899,3100.0
2007-11-14 11:05:00,15.38,15.39,15.33,15.33,7400.0,15.3799,15.3899,15.3299,15.3299,7400.0
2007-11-14 11:10:00,15.33,15.35,15.31,15.33,6400.0,15.3299,15.3499,15.3099,15.3299,6400.0
2007-11-14 11:15:00,15.35,15.35,15.31,15.34,17800.0,15.3499,15.3499,15.3099,15.3399,17800.0
2007-11-14 11:20:00,15.33,15.34,15.32,15.33,2800.0,15.3299,15.3399,15.3199,15.3299,2800.0
2007-11-14 11:25:00,15.33,15.34,15.33,15.33,1500.0,15.3299,15.3399,15.3299,15.3299,1500.0
2007-11-14 11:30:00,15.34,15.34,15.32,15.33,15300.0,15.3399,15.3399,15.3199,15.3299,15300.0
2007-11-14 11:35:00,15.33,15.33,15.33,15.33,4900.0,15.3299,15.3299,15.3299,15.3299,4900.0
2007-11-14 11:40:00,15.33,15.34,15.32,15.32,2000.0,15.3299,15.3399,15.3199,15.3199,2000.0
2007-11-14 11:45:00,15.32,15.39,15.32,15.39,4600.0,15.3199,15.3899,15.3199,15.3899,4600.0
2007-11-14 11:50:00,15.4,15.43,15.4,15.42,2000.0,15.3999,15.4299,15.3999,15.4199,2000.0
2007-11-14 11:55:00,15.43,15.43,15.41,15.42,1300.0,15.4299,15.4299,15.4099,15.4199,1300.0
2007-11-14 12:00:00,15.42,15.43,15.41,15.41,3300.0,15.4199,15.4299,15.4099,15.4099,3300.0
2007-11-14 12:05:00,15.41,15.41,15.41,15.41,400.0,15.4099,15.4099,15.4099,15.4099,400.0
2007-11-14 12:10:00,15.42,15.43,15.41,15.43,4000.0,15.4199,15.4299,15.4099,15.4299,4000.0
2007-11-14 12:15:00,15.45,15.46,15.45,15.46,1300.0,15.4499,15.4599,15.4499,15.4599,1300.0
2007-11-14 12:20:00,15.46,15.47,15.45,15.45,1400.0,15.4599,15.4699,15.4499,15.4499,1400.0
2007-11-14 12:25:00,15.45,15.5,15.45,15.48,5000.0,15.4499,15.4999,15.4499,15.4799,5000.0
2007-11-14 12:30:00,15.49,15.49,15.48,15.48,1100.0,15.4899,15.4899,15.4799,15.4799,1100.0
2007-11-14 12:35:00,15.48,15.49,15.48,15.49,2100.0,15.4799,15.4899,15.4799,15.4899,2100.0
2007-11-14 12:40:00,15.5,15.5,15.48,15.48,2500.0,15.4999,15.4999,15.4799,15.4799,2500.0
2007-11-14 12:45:00,15.48,15.48,15.44,15.45,4100.0,15.4799,15.4799,15.4399,15.4499,4100.0
2007-11-14 12:50:00,15.45,15.45,15.45,15.45,400.0,15.4499,15.4499,15.4499,15.4499,400.0
2007-11-14 12:55:00,15.45,15.45,15.44,15.44,700.0,15.4499,15.4499,15.4399,15.4399,700.0
2007-11-14 13:00:00,15.46,15.48,15.45,15.47,3800.0,15.4599,15.4799,15.4499,15.4699,3800.0
2007-11-14 13:05:00,15.46,15.48,15.46,15.47,900.0,15.4599,15.4799,15.4599,15.4699,900.0
2007-11-14 13:10:00,15.46,15.48,15.45,15.48,4100.0,15.4599,15.4799,15.4499,15.4799,4100.0
2007-11-14 13:15:00,15.47,15.47,15.47,15.47,1300.0,15.4699,15.4699,15.4699,15.4699,1300.0
2007-11-14 13:20:00,15.48,15.5,15.47,15.5,4300.0,15.4799,15.4999,15.4699,15.4999,4300.0
2007-11-14 13:25:00,15.51,15.52,15.5,15.52,3500.0,15.5099,15.5199,15.4999,15.5199,3500.0
2007-11-14 13:30:00,15.51,15.52,15.51,15.52,1600.0,15.5099,15.5199,15.5099,15.5199,1600.0
2007-11-14 13:35:00,15.51,15.51,15.45,15.47,3200.0,15.5099,15.5099,15.4499,15.4699,3200.0
2007-11-14 13:40:00,15.46,15.46,15.44,15.44,1000.0,15.4599,15.4599,15.4399,15.4399,1000.0
2007-11-14 13:45:00,15.42,15.43,15.42,15.42,4200.0,15.4199,15.4299,15.4199,15.4199,4200.0
2007-11-14 13:50:00,15.42,15.42,15.42,15.42,6600.0,15.4199,15.4199,15.4199,15.4199,6600.0
2007-11-14 13:55:00,15.42,15.43,15.41,15.43,7100.0,15.4199,15.4299,15.4099,15.4299,7100.0
2007-11-14 14:00:00,15.43,15.46,15.43,15.46,3000.0,15.4299,15.4599,15.4299,15.4599,3000.0
2007-11-14 14:05:00,15.46,15.49,15.45,15.49,4000.0,15.4599,15.4899,15.4499,15.4899,4000.0
2007-11-14 14:10:00,15.49,15.49,15.46,15.48,7400.0,15.4899,15.4899,15.4599,15.4799,7400.0
2007-11-14 14:15:00,15.48,15.52,15.46,15.5,8100.0,15.4799,15.5199,15.4599,15.4999,8100.0
2007-11-14 14:20:00,15.51,15.52,15.51,15.52,2500.0,15.5099,15.5199,15.5099,15.5199,2500.0
2007-11-14 14:25:00,15.52,15.54,15.52,15.53,2000.0,15.5199,15.5399,15.5199,15.5299,2000.0
2007-11-14 14:30:00,15.52,15.52,15.5,15.5,5700.0,15.5199,15.5199,15.4999,15.4999,5700.0
2007-11-14 14:35:00,15.5,15.52,15.5,15.52,2300.0,15.4999,15.5199,15.4999,15.5199,2300.0
2007-11-14 14:40:00,15.5,15.56,15.5,15.54,12700.0,15.4999,15.5599,15.4999,15.5399,12700.0
2007-11-14 14:45:00,15.54,15.54,15.47,15.5,6300.0,15.5399,15.5399,15.4699,15.4999,6300.0
2007-11-14 14:50:00,15.5,15.51,15.5,15.51,2500.0,15.4999,15.5099,15.4999,15.5099,2500.0
2007-11-14 14:55:00,15.5,15.51,15.48,15.5,7600.0,15.4999,15.5099,15.4799,15.4999,7600.0
2007-11-14 15:00:00,15.48,15.51,15.48,15.51,4500.0,15.4799,15.5099,15.4799,15.5099,4500.0
2007-11-14 15:05:00,15.5,15.51,15.49,15.49,4000.0,15.4999,15.5099,15.4899,15.4899,4000.0
2007-11-14 15:10:00,15.5,15.51,15.49,15.5,4800.0,15.4999,15.5099,15.4899,15.4999,4800.0
2007-11-14 15:15:00,15.49,15.5,15.49,15.5,4500.0,15.4899,15.4999,15.4899,15.4999,4500.0
2007-11-14 15:20:00,15.5,15.54,15.49,15.54,10800.0,15.4999,15.5399,15.4899,15.5399,10800.0
2007-11-14 15:25:00,15.54,15.54,15.48,15.51,21900.0,15.5399,15.5399,15.4799,15.5099,21900.0
2007-11-14 15:30:00,15.5,15.5,15.39,15.4,13000.0,15.4999,15.4999,15.3899,15.3999,13000.0
2007-11-14 15:35:00,15.4,15.4,15.29,15.3,14900.0,15.3999,15.3999,15.2899,15.2999,14900.0
2007-11-14 15:40:00,15.3,15.3,15.21,15.28,49600.0,15.2999,15.2999,15.2099,15.2799,49600.0
2007-11-14 15:45:00,15.28,15.3,15.25,15.28,14500.0,15.2799,15.2999,15.2499,15.2799,14500.0
2007-11-14 15:50:00,15.28,15.29,15.24,15.29,37400.0,15.2799,15.2899,15.2399,15.2899,37400.0
2007-11-14 15:55:00,15.3,15.4,15.27,15.31,87400.0,15.2999,15.3999,15.2699,15.3099,87400.0
2007-11-15 09:30:00,15.51,15.67,15.42,15.47,32200.0,15.5099,15.6699,15.4199,15.4699,32200.0
2007-11-15 09:35:00,15.42,15.5,15.4,15.48,10900.0,15.4199,15.4999,15.3999,15.4799,10900.0
2007-11-15 09:40:00,15.47,15.65,15.47,15.48,30300.0,15.4699,15.6499,15.4699,15.4799,30300.0
2007-11-15 09:45:00,15.49,15.54,15.49,15.49,13100.0,15.4899,15.5399,15.4899,15.4899,13100.0
2007-11-15 09:50:00,15.51,15.6,15.49,15.56,9600.0,15.5099,15.5999,15.4899,15.5599,9600.0
2007-11-15 09:55:00,15.55,15.72,15.53,15.65,19400.0,15.5499,15.7199,15.5299,15.6499,19400.0
2007-11-15 10:00:00,15.63,15.65,15.6,15.65,4900.0,15.6299,15.6499,15.5999,15.6499,4900.0
2007-11-15 10:05:00,15.64,15.65,15.6,15.63,6400.0,15.6399,15.6499,15.5999,15.6299,6400.0
2007-11-15 10:10:00,15.65,15.7,15.56,15.56,21200.0,15.6499,15.6999,15.5599,15.5599,21200.0
2007-11-15 10:15:00,15.64,15.65,15.61,15.61,7700.0,15.6399,15.6499,15.6099,15.6099,7700.0
2007-11-15 10:20:00,15.62,15.65,15.61,15.63,11700.0,15.6199,15.6499,15.6099,15.6299,11700.0
2007-11-15 10:25:00,15.63,15.65,15.63,15.63,6200.0,15.6299,15.6499,15.6299,15.6299,6200.0
2007-11-15 10:30:00,15.65,15.67,15.63,15.64,14300.0,15.6499,15.6699,15.6299,15.6399,14300.0
2007-11-15 10:35:00,15.66,15.77,15.66,15.74,5800.0,15.6599,15.7699,15.6599,15.7399,5800.0
2007-11-15 10:40:00,15.75,15.75,15.74,15.75,4400.0,15.7499,15.7499,15.7399,15.7499,4400.0
2007-11-15 10:45:00,15.74,15.75,15.73,15.73,4500.0,15.7399,15.7499,15.7299,15.7299,4500.0
2007-11-15 10:50:00,15.73,15.73,15.73,15.73,1800.0,15.7299,15.7299,15.7299,15.7299,1800.0
2007-11-15 10:55:00,15.73,15.73,15.7,15.71,28800.0,15.7299,15.7299,15.6999,15.7099,28800.0
2007-11-15 11:00:00,15.71,15.74,15.71,15.74,6000.0,15.7099,15.7399,15.7099,15.7399,6000.0
2007-11-15 11:05:00,15.75,15.75,15.72,15.74,7800.0,15.7499,15.7499,15.7199,15.7399,7800.0
2007-11-15 11:10:00,15.73,15.73,15.72,15.73,1600.0,15.7299,15.7299,15.7199,15.7299,1600.0
2007-11-15 11:15:00,15.72,15.73,15.72,15.72,3700.0,15.7199,15.7299,15.7199,15.7199,3700.0
2007-11-15 11:20:00,15.73,15.75,15.72,15.75,5600.0,15.7299,15.7499,15.7199,15.7499,5600.0
2007-11-15 11:25:00,15.73,15.75,15.7,15.72,11700.0,15.7299,15.7499,15.6999,15.7199,11700.0
2007-11-15 11:30:00,15.71,15.72,15.58,15.6,16800.0,15.7099,15.7199,15.5799,15.5999,16800.0
2007-11-15 11:35:00,15.6,15.63,15.59,15.59,10000.0,15.5999,15.6299,15.5899,15.5899,10000.0
2007-11-15 11:40:00,15.59,15.59,15.34,15.43,30400.0,15.5899,15.5899,15.3399,15.4299,30400.0
2007-11-15 11:45:00,15.43,15.45,15.34,15.39,6200.0,15.4299,15.4499,15.3399,15.3899,6200.0
2007-11-15 11:50:00,15.39,15.43,15.36,15.4,8000.0,15.3899,15.4299,15.3599,15.3999,8000.0
2007-11-15 11:55:00,15.39,15.44,15.39,15.4,1800.0,15.3899,15.4399,15.3899,15.3999,1800.0
2007-11-15 12:00:00,15.41,15.5,15.41,15.48,7800.0,15.4099,15.4999,15.4099,15.4799,7800.0
2007-11-15 12:05:00,15.49,15.5,15.47,15.47,3000.0,15.4899,15.4999,15.4699,15.4699,3000.0
2007-11-15 12:10:00,15.5,15.52,15.48,15.49,12300.0,15.4999,15.5199,15.4799,15.4899,12300.0
2007-11-15 12:15:00,15.49,15.51,15.48,15.5,9000.0,15.4899,15.5099,15.4799,15.4999,9000.0
2007-11-15 12:20:00,15.5,15.5,15.44,15.45,12900.0,15.4999,15.4999,15.4399,15.4499,12900.0
2007-11-15 12:25:00,15.46,15.48,15.39,15.39,6700.0,15.4599,15.4799,15.3899,15.3899,6700.0
2007-11-15 12:30:00,15.39,15.41,15.39,15.4,4100.0,15.3899,15.4099,15.3899,15.3999,4100.0
2007-11-15 12:35:00,15.4,15.41,15.4,15.41,3900.0,15.3999,15.4099,15.3999,15.4099,3900.0
2007-11-15 12:40:00,15.42,15.42,15.32,15.32,9300.0,15.4199,15.4199,15.3199,15.3199,9300.0
2007-11-15 12:45:00,15.33,15.35,15.31,15.32,5500.0,15.3299,15.3499,15.3099,15.3199,5500.0
2007-11-15 12:50:00,15.32,15.35,15.31,15.31,5100.0,15.3199,15.3499,15.3099,15.3099,5100.0
2007-11-15 12:55:00,15.32,15.32,15.3,15.31,1800.0,15.3199,15.3199,15.2999,15.3099,1800.0
2007-11-15 13:00:00,15.3,15.31,15.29,15.29,3400.0,15.2999,15.3099,15.2899,15.2899,3400.0
2007-11-15 13:05:00,15.29,15.3,15.29,15.3,10300.0,15.2899,15.2999,15.2899,15.2999,10300.0
2007-11-15 13:10:00,15.29,15.32,15.29,15.29,18500.0,15.2899,15.3199,15.2899,15.2899,18500.0
2007-11-15 13:15:00,15.29,15.31,15.29,15.29,2500.0,15.2899,15.3099,15.2899,15.2899,2500.0
2007-11-15 13:20:00,15.31,15.31,15.29,15.31,10200.0,15.3099,15.3099,15.2899,15.3099,10200.0
2007-11-15 13:25:00,15.3,15.32,15.3,15.3,3000.0,15.2999,15.3199,15.2999,15.2999,3000.0
2007-11-15 13:30:00,15.3,15.37,15.3,15.37,5400.0,15.2999,15.3699,15.2999,15.3699,5400.0
2007-11-15 13:35:00,15.37,15.37,15.33,15.33,10200.0,15.3699,15.3699,15.3299,15.3299,10200.0
2007-11-15 13:40:00,15.33,15.33,15.31,15.32,3100.0,15.3299,15.3299,15.3099,15.3199,3100.0
2007-11-15 13:45:00,15.32,15.33,15.3,15.31,2100.0,15.3199,15.3299,15.2999,15.3099,2100.0
2007-11-15 13:50:00,15.31,15.31,15.3,15.3,4700.0,15.3099,15.3099,15.2999,15.2999,4700.0
2007-11-15 13:55:00,15.31,15.31,15.25,15.25,4700.0,15.3099,15.3099,15.2499,15.2499,4700.0
2007-11-15 14:00:00,15.27,15.29,15.27,15.27,6800.0,15.2699,15.2899,15.2699,15.2699,6800.0
2007-11-15 14:05:00,15.27,15.31,15.26,15.28,7100.0,15.2699,15.3099,15.2599,15.2799,7100.0
2007-11-15 14:10:00,15.28,15.28,15.25,15.27,2800.0,15.2799,15.2799,15.2499,15.2699,2800.0
2007-11-15 14:15:00,15.27,15.27,15.25,15.26,3100.0,15.2699,15.2699,15.2499,15.2599,3100.0
2007-11-15 14:20:00,15.27,15.29,15.27,15.29,5700.0,15.2699,15.2899,15.2699,15.2899,5700.0
2007-11-15 14:25:00,15.29,15.3,15.28,15.3,4800.0,15.2899,15.2999,15.2799,15.2999,4800.0
2007-11-15 14:30:00,15.29,15.3,15.28,15.3,8900.0,15.2899,15.2999,15.2799,15.2999,8900.0
2007-11-15 14:35:00,15.3,15.3,15.28,15.3,12600.0,15.2999,15.2999,15.2799,15.2999,12600.0
2007-11-15 14:40:00,15.28,15.3,15.28,15.28,13400.0,15.2799,15.2999,15.2799,15.2799,13400.0
2007-11-15 14:45:00,15.28,15.29,15.28,15.28,17800.0,15.2799,15.2899,15.2799,15.2799,17800.0
2007-11-15 14:50:00,15.28,15.31,15.28,15.29,13000.0,15.2799,15.3099,15.2799,15.2899,13000.0
2007-11-15 14:55:00,15.29,15.3,15.26,15.28,22500.0,15.2899,15.2999,15.2599,15.2799,22500.0
2007-11-15 15:00:00,15.28,15.3,15.28,15.3,16300.0,15.2799,15.2999,15.2799,15.2999,16300.0
2007-11-15 15:05:00,15.3,15.31,15.27,15.3,17800.0,15.2999,15.3099,15.2699,15.2999,17800.0
2007-11-15 15:10:00,15.3,15.3,15.27,15.28,28400.0,15.2999,15.2999,15.2699,15.2799,28400.0
2007-11-15 15:15:00,15.29,15.31,15.27,15.3,13800.0,15.2899,15.3099,15.2699,15.2999,13800.0
2007-11-15 15:20:00,15.31,15.41,15.3,15.41,31200.0,15.3099,15.4099,15.2999,15.4099,31200.0
2007-11-15 15:25:00,15.41,15.41,15.3,15.3,8900.0,15.4099,15.4099,15.2999,15.2999,8900.0
2007-11-15 15:30:00,15.3,15.31,15.29,15.3,18100.0,15.2999,15.3099,15.2899,15.2999,18100.0
2007-11-15 15:35:00,15.3,15.31,15.26,15.3,32600.0,15.2999,15.3099,15.2599,15.2999,32600.0
2007-11-15 15:40:00,15.3,15.36,15.3,15.36,28600.0,15.2999,15.3599,15.2999,15.3599,28600.0
2007-11-15 15:45:00,15.36,15.45,15.36,15.41,25900.0,15.3599,15.4499,15.3599,15.4099,25900.0
2007-11-15 15:50:00,15.38,15.51,15.36,15.41,39400.0,15.3799,15.5099,15.3599,15.4099,39400.0
2007-11-15 15:55:00,15.44,15.58,15.35,15.35,109700.0,15.4399,15.5799,15.3499,15.3499,109700.0
2007-11-16 09:30:00,15.36,15.44,15.24,15.26,54200.0,15.3599,15.4399,15.2399,15.2599,54200.0
2007-11-16 09:35:00,15.27,15.27,15.19,15.25,23600.0,15.2699,15.2699,15.1899,15.2499,23600.0
2007-11-16 09:40:00,15.28,15.29,15.26,15.29,3600.0,15.2799,15.2899,15.2599,15.2899,3600.0
2007-11-16 09:45:00,15.29,15.31,15.26,15.31,4200.0,15.2899,15.3099,15.2599,15.3099,4200.0
2007-11-16 09:50:00,15.31,15.33,15.29,15.32,1900.0,15.3099,15.3299,15.2899,15.3199,1900.0
2007-11-16 09:55:00,15.31,15.31,15.25,15.25,8000.0,15.3099,15.3099,15.2499,15.2499,8000.0
2007-11-16 10:00:00,15.25,15.26,15.1,15.15,50200.0,15.2499,15.2599,15.0999,15.1499,50200.0
2007-11-16 10:05:00,15.15,15.27,15.15,15.27,21500.0,15.1499,15.2699,15.1499,15.2699,21500.0
2007-11-16 10:10:00,15.27,15.3,15.26,15.27,9700.0,15.2699,15.2999,15.2599,15.2699,9700.0
2007-11-16 10:15:00,15.27,15.29,15.26,15.26,1200.0,15.2699,15.2899,15.2599,15.2599,1200.0
2007-11-16 10:20:00,15.26,15.26,15.25,15.26,7500.0,15.2599,15.2599,15.2499,15.2599,7500.0
2007-11-16 10:25:00,15.26,15.26,15.25,15.25,8600.0,15.2599,15.2599,15.2499,15.2499,8600.0
2007-11-16 10:30:00,15.25,15.27,15.25,15.26,9000.0,15.2499,15.2699,15.2499,15.2599,9000.0
2007-11-16 10:35:00,15.26,15.29,15.22,15.22,23200.0,15.2599,15.2899,15.2199,15.2199,23200.0
2007-11-16 10:40:00,15.24,15.28,15.21,15.24,9200.0,15.2399,15.2799,15.2099,15.2399,9200.0
2007-11-16 10:45:00,15.27,15.29,15.25,15.28,3500.0,15.2699,15.2899,15.2499,15.2799,3500.0
2007-11-16 10:50:00,15.28,15.3,15.25,15.25,4800.0,15.2799,15.2999,15.2499,15.2499,4800.0
2007-11-16 10:55:00,15.28,15.28,15.27,15.28,900.0,15.2799,15.2799,15.2699,15.2799,900.0
2007-11-16 11:00:00,15.28,15.3,15.27,15.3,7300.0,15.2799,15.2999,15.2699,15.2999,7300.0
2007-11-16 11:05:00,15.3,15.3,15.25,15.29,4300.0,15.2999,15.2999,15.2499,15.2899,4300.0
2007-11-16 11:10:00,15.23,15.28,15.23,15.27,3800.0,15.2299,15.2799,15.2299,15.2699,3800.0
2007-11-16 11:15:00,15.25,15.26,15.24,15.26,2700.0,15.2499,15.2599,15.2399,15.2599,2700.0
2007-11-16 11:20:00,15.25,15.27,15.23,15.26,14900.0,15.2499,15.2699,15.2299,15.2599,14900.0
2007-11-16 11:25:00,15.25,15.25,15.23,15.25,12000.0,15.2499,15.2499,15.2299,15.2499,12000.0
2007-11-16 11:30:00,15.25,15.26,15.21,15.25,9800.0,15.2499,15.2599,15.2099,15.2499,9800.0
2007-11-16 11:35:00,15.25,15.26,15.23,15.25,7000.0,15.2499,15.2599,15.2299,15.2499,7000.0
2007-11-16 11:40:00,15.24,15.25,15.22,15.24,9700.0,15.2399,15.2499,15.2199,15.2399,9700.0
2007-11-16 11:45:00,15.24,15.27,15.23,15.24,8900.0,15.2399,15.2699,15.2299,15.2399,8900.0
2007-11-16 11:50:00,15.26,15.3,15.26,15.28,12600.0,15.2599,15.2999,15.2599,15.2799,12600.0
2007-11-16 11:55:00,15.27,15.27,15.22,15.25,5900.0,15.2699,15.2699,15.2199,15.2499,5900.0
2007-11-16 12:00:00,15.24,15.26,15.24,15.26,3300.0,15.2399,15.2599,15.2399,15.2599,3300.0
2007-11-16 12:05:00,15.25,15.26,15.25,15.26,6500.0,15.2499,15.2599,15.2499,15.2599,6500.0
2007-11-16 12:10:00,15.26,15.29,15.26,15.28,6500.0,15.2599,15.2899,15.2599,15.2799,6500.0
2007-11-16 12:15:00,15.27,15.3,15.27,15.29,7400.0,15.2699,15.2999,15.2699,15.2899,7400.0
2007-11-16 12:20:00,15.27,15.29,15.25,15.29,10900.0,15.2699,15.2899,15.2499,15.2899,10900.0
2007-11-16 12:25:00,15.26,15.27,15.25,15.25,3700.0,15.2599,15.2699,15.2499,15.2499,3700.0
2007-11-16 12:30:00,15.26,15.26,15.22,15.25,10000.0,15.2599,15.2599,15.2199,15.2499,10000.0
2007-11-16 12:35:00,15.24,15.25,15.24,15.24,5300.0,15.2399,15.2499,15.2399,15.2399,5300.0
2007-11-16 12:40:00,15.23,15.24,15.23,15.24,1900.0,15.2299,15.2399,15.2299,15.2399,1900.0
2007-11-16 12:45:00,15.23,15.24,15.16,15.16,4600.0,15.2299,15.2399,15.1599,15.1599,4600.0
2007-11-16 12:50:00,15.15,15.15,15.1,15.1,5900.0,15.1499,15.1499,15.0999,15.0999,5900.0
2007-11-16 12:55:00,15.1,15.1,14.97,15.02,19000.0,15.0999,15.0999,14.9699,15.0199,19000.0
2007-11-16 13:00:00,15.02,15.04,15.02,15.03,2100.0,15.0199,15.0399,15.0199,15.0299,2100.0
2007-11-16 13:05:00,15.04,15.05,15.03,15.05,6000.0,15.0399,15.0499,15.0299,15.0499,6000.0
2007-11-16 13:10:00,15.05,15.05,15.03,15.03,3700.0,15.0499,15.0499,15.0299,15.0299,3700.0
2007-11-16 13:15:00,15.03,15.04,15.03,15.04,800.0,15.0299,15.0399,15.0299,15.0399,800.0
2007-11-16 13:20:00,15.05,15.05,15.04,15.05,6400.0,15.0499,15.0499,15.0399,15.0499,6400.0
2007-11-16 13:25:00,15.05,15.05,15.04,15.05,6000.0,15.0499,15.0499,15.0399,15.0499,6000.0
2007-11-16 13:30:00,15.06,15.06,15.05,15.05,3700.0,15.0599,15.0599,15.0499,15.0499,3700.0
2007-11-16 13:35:00,15.05,15.06,15.05,15.05,7100.0,15.0499,15.0599,15.0499,15.0499,7100.0
2007-11-16 13:40:00,15.05,15.1,15.05,15.1,7300.0,15.0499,15.0999,15.0499,15.0999,7300.0
2007-11-16 13:45:00,15.1,15.12,15.06,15.12,7700.0,15.0999,15.1199,15.0599,15.1199,7700.0
2007-11-16 13:50:00,15.11,15.12,15.1,15.11,7200.0,15.1099,15.1199,15.0999,15.1099,7200.0
2007-11-16 13:55:00,15.11,15.11,15.1,15.11,14800.0,15.1099,15.1099,15.0999,15.1099,14800.0
2007-11-16 14:00:00,15.1,15.12,15.1,15.11,8300.0,15.0999,15.1199,15.0999,15.1099,8300.0
2007-11-16 14:05:00,15.11,15.12,15.08,15.09,9800.0,15.1099,15.1199,15.0799,15.0899,9800.0
2007-11-16 14:10:00,15.09,15.11,15.05,15.06,18700.0,15.0899,15.1099,15.0499,15.0599,18700.0
2007-11-16 14:15:00,15.05,15.06,15.05,15.05,5100.0,15.0499,15.0599,15.0499,15.0499,5100.0
2007-11-16 14:20:00,15.07,15.07,15.0,15.0,8800.0,15.0699,15.0699,14.9999,14.9999,8800.0
2007-11-16 14:25:00,15.0,15.07,15.0,15.07,10100.0,14.9999,15.0699,14.9999,15.0699,10100.0
2007-11-16 14:30:00,15.06,15.07,14.99,15.0,13600.0,15.0599,15.0699,14.9899,14.9999,13600.0
2007-11-16 14:35:00,14.98,15.01,14.95,15.0,17700.0,14.9799,15.0099,14.9499,14.9999,17700.0
2007-11-16 14:40:00,15.0,15.01,14.95,14.98,17800.0,14.9999,15.0099,14.9499,14.9799,17800.0
2007-11-16 14:45:00,14.99,15.0,14.97,14.99,6800.0,14.9899,14.9999,14.9699,14.9899,6800.0
2007-11-16 14:50:00,15.0,15.0,14.88,14.89,13800.0,14.9999,14.9999,14.8799,14.8899,13800.0
2007-11-16 14:55:00,14.88,14.97,14.84,14.97,11200.0,14.8799,14.9699,14.8399,14.9699,11200.0
2007-11-16 15:00:00,14.98,14.99,14.95,14.96,10900.0,14.9799,14.9899,14.9499,14.9599,10900.0
2007-11-16 15:05:00,14.96,15.05,14.96,15.05,14700.0,14.9599,15.0499,14.9599,15.0499,14700.0
2007-11-16 15:10:00,15.05,15.05,15.03,15.03,9400.0,15.0499,15.0499,15.0299,15.0299,9400.0
2007-11-16 15:15:00,15.03,15.05,15.01,15.05,9000.0,15.0299,15.0499,15.0099,15.0499,9000.0
2007-11-16 15:20:00,15.04,15.05,15.0,15.01,12900.0,15.0399,15.0499,14.9999,15.0099,12900.0
2007-11-16 15:25:00,15.02,15.04,15.0,15.04,15000.0,15.0199,15.0399,14.9999,15.0399,15000.0
2007-11-16 15:30:00,15.04,15.04,15.0,15.0,15200.0,15.0399,15.0399,14.9999,14.9999,15200.0
2007-11-16 15:35:00,15.01,15.03,15.0,15.0,20800.0,15.0099,15.0299,14.9999,14.9999,20800.0
2007-11-16 15:40:00,15.02,15.07,15.0,15.07,15100.0,15.0199,15.0699,14.9999,15.0699,15100.0
2007-11-16 15:45:00,15.07,15.1,15.05,15.1,24400.0,15.0699,15.0999,15.0499,15.0999,24400.0
2007-11-16 15:50:00,15.1,15.13,15.09,15.12,28100.0,15.0999,15.1299,15.0899,15.1199,28100.0
2007-11-16 15:55:00,15.12,15.12,15.02,15.03,43400.0,15.1199,15.1199,15.0199,15.0299,43400.0
2007-11-19 09:30:00,15.0,15.1,14.83,15.0,18700.0,14.9999,15.0999,14.8299,14.9999,18700.0
2007-11-19 09:35:00,15.0,15.05,15.0,15.01,11900.0,14.9999,15.0499,14.9999,15.0099,11900.0
2007-11-19 09:40:00,15.0,15.05,14.98,15.05,10500.0,14.9999,15.0499,14.9799,15.0499,10500.0
2007-11-19 09:45:00,15.03,15.12,15.02,15.04,4000.0,15.0299,15.1199,15.0199,15.0399,4000.0
2007-11-19 09:50:00,15.05,15.07,15.02,15.05,2900.0,15.0499,15.0699,15.0199,15.0499,2900.0
2007-11-19 09:55:00,15.03,15.05,15.0,15.0,2900.0,15.0299,15.0499,14.9999,14.9999,2900.0
2007-11-19 10:00:00,15.0,15.06,15.0,15.06,6100.0,14.9999,15.0599,14.9999,15.0599,6100.0
2007-11-19 10:05:00,15.05,15.06,15.0,15.0,8600.0,15.0499,15.0599,14.9999,14.9999,8600.0
2007-11-19 10:10:00,15.02,15.04,15.0,15.04,12200.0,15.0199,15.0399,14.9999,15.0399,12200.0
2007-11-19 10:15:00,15.01,15.02,15.0,15.02,5700.0,15.0099,15.0199,14.9999,15.0199,5700.0
2007-11-19 10:20:00,15.02,15.03,15.01,15.01,2900.0,15.0199,15.0299,15.0099,15.0099,2900.0
2007-11-19 10:25:00,15.02,15.08,15.02,15.05,6700.0,15.0199,15.0799,15.0199,15.0499,6700.0
2007-11-19 10:30:00,15.04,15.05,15.0,15.01,13000.0,15.0399,15.0499,14.9999,15.0099,13000.0
2007-11-19 10:35:00,15.01,15.04,14.96,15.04,5400.0,15.0099,15.0399,14.9599,15.0399,5400.0
2007-11-19 10:40:00,15.05,15.05,15.0,15.0,5200.0,15.0499,15.0499,14.9999,14.9999,5200.0
2007-11-19 10:45:00,15.0,15.03,14.99,15.01,2200.0,14.9999,15.0299,14.9899,15.0099,2200.0
2007-11-19 10:50:00,15.03,15.03,15.0,15.0,2600.0,15.0299,15.0299,14.9999,14.9999,2600.0
2007-11-19 10:55:00,15.0,15.02,14.98,14.98,21000.0,14.9999,15.0199,14.9799,14.9799,21000.0
2007-11-19 11:00:00,15.01,15.01,14.96,14.97,9100.0,15.0099,15.0099,14.9599,14.9699,9100.0
2007-11-19 11:05:00,14.99,15.0,14.96,15.0,8700.0,14.9899,14.9999,14.9599,14.9999,8700.0
2007-11-19 11:10:00,15.0,15.02,15.0,15.02,9500.0,14.9999,15.0199,14.9999,15.0199,9500.0
2007-11-19 11:15:00,15.01,15.01,15.0,15.0,1100.0,15.0099,15.0099,14.9999,14.9999,1100.0
2007-11-19 11:20:00,15.01,15.01,14.98,14.98,4800.0,15.0099,15.0099,14.9799,14.9799,4800.0
2007-11-19 11:25:00,14.99,15.0,14.99,14.99,1800.0,14.9899,14.9999,14.9899,14.9899,1800.0
2007-11-19 11:30:00,14.99,14.99,14.97,14.97,3900.0,14.9899,14.9899,14.9699,14.9699,3900.0
2007-11-19 11:35:00,14.96,15.02,14.96,15.02,7700.0,14.9599,15.0199,14.9599,15.0199,7700.0
2007-11-19 11:40:00,15.02,15.03,15.01,15.03,4600.0,15.0199,15.0299,15.0099,15.0299,4600.0
2007-11-19 11:45:00,15.01,15.02,15.01,15.02,300.0,15.0099,15.0199,15.0099,15.0199,300.0
2007-11-19 11:50:00,15.01,15.02,15.01,15.01,3500.0,15.0099,15.0199,15.0099,15.0099,3500.0
2007-11-19 11:55:00,15.0,15.01,15.0,15.01,9800.0,14.9999,15.0099,14.9999,15.0099,9800.0
2007-11-19 12:00:00,15.0,15.02,15.0,15.0,11400.0,14.9999,15.0199,14.9999,14.9999,11400.0
2007-11-19 12:05:00,15.0,15.01,15.0,15.01,2700.0,14.9999,15.0099,14.9999,15.0099,2700.0
2007-11-19 12:10:00,15.03,15.03,15.0,15.01,2300.0,15.0299,15.0299,14.9999,15.0099,2300.0
2007-11-19 12:15:00,15.01,15.03,15.0,15.02,4000.0,15.0099,15.0299,14.9999,15.0199,4000.0
2007-11-19 12:20:00,15.02,15.02,15.01,15.01,600.0,15.0199,15.0199,15.0099,15.0099,600.0
2007-11-19 12:25:00,15.02,15.02,15.01,15.02,3500.0,15.0199,15.0199,15.0099,15.0199,3500.0
2007-11-19 12:30:00,15.01,15.01,15.0,15.0,3200.0,15.0099,15.0099,14.9999,14.9999,3200.0
2007-11-19 12:35:00,15.01,15.01,15.0,15.0,800.0,15.0099,15.0099,14.9999,14.9999,800.0
2007-11-19 12:40:00,15.01,15.03,15.01,15.02,2300.0,15.0099,15.0299,15.0099,15.0199,2300.0
2007-11-19 12:45:00,15.03,15.03,15.01,15.02,2800.0,15.0299,15.0299,15.0099,15.0199,2800.0
2007-11-19 12:50:00,15.01,15.01,14.96,14.96,5100.0,15.0099,15.0099,14.9599,14.9599,5100.0
2007-11-19 12:55:00,14.94,14.94,14.91,14.91,3300.0,14.9399,14.9399,14.9099,14.9099,3300.0
2007-11-19 13:00:00,14.91,14.93,14.9,14.93,3900.0,14.9099,14.9299,14.8999,14.9299,3900.0
2007-11-19 13:05:00,14.9,14.92,14.9,14.92,1600.0,14.8999,14.9199,14.8999,14.9199,1600.0
2007-11-19 13:10:00,14.92,14.94,14.91,14.93,6300.0,14.9199,14.9399,14.9099,14.9299,6300.0
2007-11-19 13:15:00,14.94,14.95,14.86,14.86,6900.0,14.9399,14.9499,14.8599,14.8599,6900.0
2007-11-19 13:20:00,14.86,14.87,14.84,14.85,4600.0,14.8599,14.8699,14.8399,14.8499,4600.0
2007-11-19 13:25:00,14.85,14.9,14.84,14.9,4000.0,14.8499,14.8999,14.8399,14.8999,4000.0
2007-11-19 13:30:00,14.9,14.93,14.9,14.9,1100.0,14.8999,14.9299,14.8999,14.8999,1100.0
2007-11-19 13:35:00,14.91,14.91,14.88,14.91,3200.0,14.9099,14.9099,14.8799,14.9099,3200.0
2007-11-19 13:40:00,14.9,14.9,14.87,14.87,2800.0,14.8999,14.8999,14.8699,14.8699,2800.0
2007-11-19 13:45:00,14.88,14.89,14.88,14.89,400.0,14.8799,14.8899,14.8799,14.8899,400.0
2007-11-19 13:50:00,14.88,14.88,14.87,14.87,2600.0,14.8799,14.8799,14.8699,14.8699,2600.0
2007-11-19 13:55:00,14.88,14.88,14.78,14.79,12500.0,14.8799,14.8799,14.7799,14.7899,12500.0
2007-11-19 14:00:00,14.78,14.82,14.78,14.82,3600.0,14.7799,14.8199,14.7799,14.8199,3600.0
2007-11-19 14:05:00,14.79,14.82,14.78,14.79,5400.0,14.7899,14.8199,14.7799,14.7899,5400.0
2007-11-19 14:10:00,14.79,14.85,14.79,14.85,3300.0,14.7899,14.8499,14.7899,14.8499,3300.0
2007-11-19 14:15:00,14.84,14.86,14.82,14.83,3900.0,14.8399,14.8599,14.8199,14.8299,3900.0
2007-11-19 14:20:00,14.85,14.9,14.84,14.87,11700.0,14.8499,14.8999,14.8399,14.8699,11700.0
2007-11-19 14:25:00,14.87,14.89,14.83,14.83,5200.0,14.8699,14.8899,14.8299,14.8299,5200.0
2007-11-19 14:30:00,14.83,14.85,14.82,14.84,5200.0,14.8299,14.8499,14.8199,14.8399,5200.0
2007-11-19 14:35:00,14.83,14.89,14.83,14.89,17200.0,14.8299,14.8899,14.8299,14.8899,17200.0
2007-11-19 14:40:00,14.9,15.0,14.9,15.0,12100.0,14.8999,14.9999,14.8999,14.9999,12100.0
2007-11-19 14:45:00,15.0,15.0,14.91,14.91,12900.0,14.9999,14.9999,14.9099,14.9099,12900.0
2007-11-19 14:50:00,14.91,14.91,14.83,14.84,16300.0,14.9099,14.9099,14.8299,14.8399,16300.0
2007-11-19 14:55:00,14.84,14.85,14.82,14.82,3400.0,14.8399,14.8499,14.8199,14.8199,3400.0
2007-11-19 15:00:00,14.82,14.83,14.81,14.82,12500.0,14.8199,14.8299,14.8099,14.8199,12500.0
2007-11-19 15:05:00,14.83,14.9,14.83,14.83,11100.0,14.8299,14.8999,14.8299,14.8299,11100.0
2007-11-19 15:10:00,14.83,14.83,14.76,14.8,10600.0,14.8299,14.8299,14.7599,14.7999,10600.0
2007-11-19 15:15:00,14.81,14.82,14.78,14.78,7900.0,14.8099,14.8199,14.7799,14.7799,7900.0
2007-11-19 15:20:00,14.8,14.96,14.8,14.91,32900.0,14.7999,14.9599,14.7999,14.9099,32900.0
2007-11-19 15:25:00,14.9,14.97,14.83,14.96,18500.0,14.8999,14.9699,14.8299,14.9599,18500.0
2007-11-19 15:30:00,14.94,14.97,14.9,14.92,16400.0,14.9399,14.9699,14.8999,14.9199,16400.0
2007-11-19 15:35:00,14.91,14.97,14.9,14.94,12600.0,14.9099,14.9699,14.8999,14.9399,12600.0
2007-11-19 15:40:00,14.94,14.94,14.89,14.91,21100.0,14.9399,14.9399,14.8899,14.9099,21100.0
2007-11-19 15:45:00,14.92,14.95,14.9,14.93,25800.0,14.9199,14.9499,14.8999,14.9299,25800.0
2007-11-19 15:50:00,14.92,14.98,14.91,14.95,24100.0,14.9199,14.9799,14.9099,14.9499,24100.0
2007-11-19 15:55:00,14.95,14.97,14.82,14.85,33000.0,14.9499,14.9699,14.8199,14.8499,33000.0
2007-11-20 09:30:00,14.84,14.9,14.72,14.72,11300.0,14.8399,14.8999,14.7199,14.7199,11300.0
2007-11-20 09:35:00,14.73,14.74,14.6,14.71,8700.0,14.7299,14.7399,14.5999,14.7099,8700.0
2007-11-20 09:40:00,14.67,14.69,14.52,14.55,9500.0,14.6699,14.6899,14.5199,14.5499,9500.0
2007-11-20 09:45:00,14.56,14.62,14.54,14.55,18200.0,14.5599,14.6199,14.5399,14.5499,18200.0
2007-11-20 09:50:00,14.55,14.7,14.55,14.67,10300.0,14.5499,14.6999,14.5499,14.6699,10300.0
2007-11-20 09:55:00,14.71,14.86,14.71,14.77,12600.0,14.7099,14.8599,14.7099,14.7699,12600.0
2007-11-20 10:00:00,14.74,14.78,14.7,14.76,12100.0,14.7399,14.7799,14.6999,14.7599,12100.0
2007-11-20 10:05:00,14.75,14.76,14.75,14.76,6200.0,14.7499,14.7599,14.7499,14.7599,6200.0
2007-11-20 10:10:00,14.75,14.75,14.62,14.64,6100.0,14.7499,14.7499,14.6199,14.6399,6100.0
2007-11-20 10:15:00,14.63,14.63,14.55,14.58,6200.0,14.6299,14.6299,14.5499,14.5799,6200.0
2007-11-20 10:20:00,14.58,14.58,14.54,14.56,4300.0,14.5799,14.5799,14.5399,14.5599,4300.0
2007-11-20 10:25:00,14.55,14.58,14.55,14.57,3500.0,14.5499,14.5799,14.5499,14.5699,3500.0
2007-11-20 10:30:00,14.56,14.58,14.55,14.57,1500.0,14.5599,14.5799,14.5499,14.5699,1500.0
2007-11-20 10:35:00,14.56,14.69,14.56,14.65,5900.0,14.5599,14.6899,14.5599,14.6499,5900.0
2007-11-20 10:40:00,14.65,14.72,14.62,14.7,10200.0,14.6499,14.7199,14.6199,14.6999,10200.0
2007-11-20 10:45:00,14.69,14.75,14.64,14.7,10400.0,14.6899,14.7499,14.6399,14.6999,10400.0
2007-11-20 10:50:00,14.69,14.71,14.67,14.71,6300.0,14.6899,14.7099,14.6699,14.7099,6300.0
2007-11-20 10:55:00,14.69,14.71,14.69,14.71,1000.0,14.6899,14.7099,14.6899,14.7099,1000.0
2007-11-20 11:00:00,14.71,14.75,14.69,14.7,7100.0,14.7099,14.7499,14.6899,14.6999,7100.0
2007-11-20 11:05:00,14.7,14.76,14.7,14.74,13700.0,14.6999,14.7599,14.6999,14.7399,13700.0
2007-11-20 11:10:00,14.75,14.75,14.74,14.74,6300.0,14.7499,14.7499,14.7399,14.7399,6300.0
2007-11-20 11:15:00,14.74,14.75,14.66,14.66,15600.0,14.7399,14.7499,14.6599,14.6599,15600.0
2007-11-20 11:20:00,14.66,14.67,14.63,14.63,4100.0,14.6599,14.6699,14.6299,14.6299,4100.0
2007-11-20 11:25:00,14.63,14.64,14.62,14.64,4900.0,14.6299,14.6399,14.6199,14.6399,4900.0
2007-11-20 11:30:00,14.65,14.67,14.65,14.66,3400.0,14.6499,14.6699,14.6499,14.6599,3400.0
2007-11-20 11:35:00,14.66,14.67,14.62,14.64,5100.0,14.6599,14.6699,14.6199,14.6399,5100.0
2007-11-20 11:40:00,14.62,14.63,14.62,14.62,2100.0,14.6199,14.6299,14.6199,14.6199,2100.0
2007-11-20 11:45:00,14.62,14.62,14.6,14.62,4700.0,14.6199,14.6199,14.5999,14.6199,4700.0
2007-11-20 11:50:00,14.62,14.62,14.6,14.61,2900.0,14.6199,14.6199,14.5999,14.6099,2900.0
2007-11-20 11:55:00,14.62,14.62,14.6,14.6,3600.0,14.6199,14.6199,14.5999,14.5999,3600.0
2007-11-20 12:00:00,14.6,14.6,14.55,14.55,10300.0,14.5999,14.5999,14.5499,14.5499,10300.0
2007-11-20 12:05:00,14.54,14.55,14.54,14.54,5800.0,14.5399,14.5499,14.5399,14.5399,5800.0
2007-11-20 12:10:00,14.53,14.53,14.48,14.49,12000.0,14.5299,14.5299,14.4799,14.4899,12000.0
2007-11-20 12:15:00,14.49,14.49,14.48,14.49,12800.0,14.4899,14.4899,14.4799,14.4899,12800.0
2007-11-20 12:20:00,14.48,14.48,14.46,14.47,5000.0,14.4799,14.4799,14.4599,14.4699,5000.0
2007-11-20 12:25:00,14.47,14.58,14.47,14.56,25400.0,14.4699,14.5799,14.4699,14.5599,25400.0
2007-11-20 12:30:00,14.56,14.57,14.45,14.45,25100.0,14.5599,14.5699,14.4499,14.4499,25100.0
2007-11-20 12:35:00,14.46,14.47,14.44,14.44,4100.0,14.4599,14.4699,14.4399,14.4399,4100.0
2007-11-20 12:40:00,14.46,14.47,14.4,14.46,16200.0,14.4599,14.4699,14.3999,14.4599,16200.0
2007-11-20 12:45:00,14.42,14.47,14.42,14.46,8000.0,14.4199,14.4699,14.4199,14.4599,8000.0
2007-11-20 12:50:00,14.46,14.46,14.45,14.46,3200.0,14.4599,14.4599,14.4499,14.4599,3200.0
2007-11-20 12:55:00,14.45,14.46,14.45,14.45,3500.0,14.4499,14.4599,14.4499,14.4499,3500.0
2007-11-20 13:00:00,14.44,14.45,14.42,14.42,6900.0,14.4399,14.4499,14.4199,14.4199,6900.0
2007-11-20 13:05:00,14.43,14.43,14.35,14.36,14400.0,14.4299,14.4299,14.3499,14.3599,14400.0
2007-11-20 13:10:00,14.36,14.36,14.29,14.29,15300.0,14.3599,14.3599,14.2899,14.2899,15300.0
2007-11-20 13:15:00,14.28,14.31,14.28,14.3,10900.0,14.2799,14.3099,14.2799,14.2999,10900.0
2007-11-20 13:20:00,14.3,14.36,14.29,14.34,12500.0,14.2999,14.3599,14.2899,14.3399,12500.0
2007-11-20 13:25:00,14.34,14.36,14.27,14.29,7900.0,14.3399,14.3599,14.2699,14.2899,7900.0
2007-11-20 13:30:00,14.29,14.34,14.27,14.32,8100.0,14.2899,14.3399,14.2699,14.3199,8100.0
2007-11-20 13:35:00,14.3,14.44,14.3,14.34,8000.0,14.2999,14.4399,14.2999,14.3399,8000.0
2007-11-20 13:40:00,14.35,14.36,14.31,14.31,6400.0,14.3499,14.3599,14.3099,14.3099,6400.0
2007-11-20 13:45:00,14.31,14.31,14.29,14.3,2000.0,14.3099,14.3099,14.2899,14.2999,2000.0
2007-11-20 13:50:00,14.3,14.31,14.28,14.31,9100.0,14.2999,14.3099,14.2799,14.3099,9100.0
2007-11-20 13:55:00,14.3,14.31,14.27,14.3,7800.0,14.2999,14.3099,14.2699,14.2999,7800.0
2007-11-20 14:00:00,14.26,14.3,14.26,14.3,17500.0,14.2599,14.2999,14.2599,14.2999,17500.0
2007-11-20 14:05:00,14.3,14.3,14.21,14.26,19100.0,14.2999,14.2999,14.2099,14.2599,19100.0
2007-11-20 14:10:00,14.29,14.32,14.24,14.3,13400.0,14.2899,14.3199,14.2399,14.2999,13400.0
2007-11-20 14:15:00,14.3,14.3,14.24,14.28,18600.0,14.2999,14.2999,14.2399,14.2799,18600.0
2007-11-20 14:20:00,14.25,14.26,14.22,14.24,9600.0,14.2499,14.2599,14.2199,14.2399,9600.0
2007-11-20 14:25:00,14.24,14.24,14.18,14.21,18700.0,14.2399,14.2399,14.1799,14.2099,18700.0
2007-11-20 14:30:00,14.21,14.36,14.21,14.26,12900.0,14.2099,14.3599,14.2099,14.2599,12900.0
2007-11-20 14:35:00,14.26,14.29,14.23,14.28,16100.0,14.2599,14.2899,14.2299,14.2799,16100.0
2007-11-20 14:40:00,14.3,14.3,14.25,14.25,19100.0,14.2999,14.2999,14.2499,14.2499,19100.0
2007-11-20 14:45:00,14.25,14.29,14.23,14.29,17800.0,14.2499,14.2899,14.2299,14.2899,17800.0
2007-11-20 14:50:00,14.29,14.29,14.25,14.26,10200.0,14.2899,14.2899,14.2499,14.2599,10200.0
2007-11-20 14:55:00,14.26,14.28,14.24,14.28,13800.0,14.2599,14.2799,14.2399,14.2799,13800.0
2007-11-20 15:00:00,14.28,14.29,14.25,14.26,28900.0,14.2799,14.2899,14.2499,14.2599,28900.0
2007-11-20 15:05:00,14.26,14.27,14.22,14.26,15400.0,14.2599,14.2699,14.2199,14.2599,15400.0
2007-11-20 15:10:00,14.27,14.3,14.26,14.29,26000.0,14.2699,14.2999,14.2599,14.2899,26000.0
2007-11-20 15:15:00,14.3,14.3,14.25,14.25,9400.0,14.2999,14.2999,14.2499,14.2499,9400.0
2007-11-20 15:20:00,14.25,14.3,14.25,14.3,18700.0,14.2499,14.2999,14.2499,14.2999,18700.0
2007-11-20 15:25:00,14.3,14.36,14.3,14.35,35800.0,14.2999,14.3599,14.2999,14.3499,35800.0
2007-11-20 15:30:00,14.35,14.42,14.35,14.42,17600.0,14.3499,14.4199,14.3499,14.4199,17600.0
2007-11-20 15:35:00,14.4,14.42,14.38,14.42,21000.0,14.3999,14.4199,14.3799,14.4199,21000.0
2007-11-20 15:40:00,14.43,14.52,14.43,14.5,43500.0,14.4299,14.5199,14.4299,14.4999,43500.0
2007-11-20 15:45:00,14.5,14.68,14.47,14.51,60900.0,14.4999,14.6799,14.4699,14.5099,60900.0
2007-11-20 15:50:00,14.52,14.52,14.5,14.5,45800.0,14.5199,14.5199,14.4999,14.4999,45800.0
2007-11-20 15:55:00,14.5,14.52,14.45,14.51,88900.0,14.4999,14.5199,14.4499,14.5099,88900.0
2007-11-21 09:30:00,14.4,14.63,14.21,14.35,43800.0,14.3999,14.6299,14.2099,14.3499,43800.0
2007-11-21 09:35:00,14.35,14.45,14.27,14.45,18800.0,14.3499,14.4499,14.2699,14.4499,18800.0
2007-11-21 09:40:00,14.45,14.58,14.25,14.58,19800.0,14.4499,14.5799,14.2499,14.5799,19800.0
2007-11-21 09:45:00,14.58,14.63,14.49,14.5,9300.0,14.5799,14.6299,14.4899,14.4999,9300.0
2007-11-21 09:50:00,14.5,14.6,14.47,14.6,15000.0,14.4999,14.5999,14.4699,14.5999,15000.0
2007-11-21 09:55:00,14.55,14.6,14.55,14.59,5500.0,14.5499,14.5999,14.5499,14.5899,5500.0
2007-11-21 10:00:00,14.6,14.71,14.58,14.69,30800.0,14.5999,14.7099,14.5799,14.6899,30800.0
2007-11-21 10:05:00,14.71,14.89,14.65,14.82,53400.0,14.7099,14.8899,14.6499,14.8199,53400.0
2007-11-21 10:10:00,14.85,14.85,14.7,14.84,29000.0,14.8499,14.8499,14.6999,14.8399,29000.0
2007-11-21 10:15:00,14.85,15.1,14.78,14.82,43600.0,14.8499,15.0999,14.7799,14.8199,43600.0
2007-11-21 10:20:00,14.8,14.83,14.78,14.78,14400.0,14.7999,14.8299,14.7799,14.7799,14400.0
2007-11-21 10:25:00,14.78,14.87,14.77,14.82,13500.0,14.7799,14.8699,14.7699,14.8199,13500.0
2007-11-21 10:30:00,14.84,14.84,14.76,14.76,19000.0,14.8399,14.8399,14.7599,14.7599,19000.0
2007-11-21 10:35:00,14.76,14.84,14.76,14.8,27200.0,14.7599,14.8399,14.7599,14.7999,27200.0
2007-11-21 10:40:00,14.81,14.82,14.8,14.81,21900.0,14.8099,14.8199,14.7999,14.8099,21900.0
2007-11-21 10:45:00,14.81,14.82,14.77,14.77,12400.0,14.8099,14.8199,14.7699,14.7699,12400.0
2007-11-21 10:50:00,14.78,14.78,14.75,14.75,11700.0,14.7799,14.7799,14.7499,14.7499,11700.0
2007-11-21 10:55:00,14.76,14.77,14.74,14.76,6300.0,14.7599,14.7699,14.7399,14.7599,6300.0
2007-11-21 11:00:00,14.78,14.79,14.75,14.76,7400.0,14.7799,14.7899,14.7499,14.7599,7400.0
2007-11-21 11:05:00,14.75,14.81,14.75,14.81,13700.0,14.7499,14.8099,14.7499,14.8099,13700.0
2007-11-21 11:10:00,14.81,14.9,14.81,14.87,31900.0,14.8099,14.8999,14.8099,14.8699,31900.0
2007-11-21 11:15:00,14.85,14.94,14.85,14.85,30200.0,14.8499,14.9399,14.8499,14.8499,30200.0
2007-11-21 11:20:00,14.85,14.86,14.85,14.85,8600.0,14.8499,14.8599,14.8499,14.8499,8600.0
2007-11-21 11:25:00,14.86,14.9,14.85,14.9,2800.0,14.8599,14.8999,14.8499,14.8999,2800.0
2007-11-21 11:30:00,14.9,14.9,14.85,14.86,8900.0,14.8999,14.8999,14.8499,14.8599,8900.0
2007-11-21 11:35:00,14.85,14.93,14.85,14.92,26400.0,14.8499,14.9299,14.8499,14.9199,26400.0
2007-11-21 11:40:00,14.92,14.92,14.88,14.89,3000.0,14.9199,14.9199,14.8799,14.8899,3000.0
2007-11-21 11:45:00,14.9,14.91,14.89,14.91,8900.0,14.8999,14.9099,14.8899,14.9099,8900.0
2007-11-21 11:50:00,14.9,14.99,14.9,14.98,12900.0,14.8999,14.9899,14.8999,14.9799,12900.0
2007-11-21 11:55:00,14.97,15.03,14.97,15.0,19600.0,14.9699,15.0299,14.9699,14.9999,19600.0
2007-11-21 12:00:00,15.01,15.05,15.01,15.04,11000.0,15.0099,15.0499,15.0099,15.0399,11000.0
2007-11-21 12:05:00,15.03,15.05,15.03,15.03,6700.0,15.0299,15.0499,15.0299,15.0299,6700.0
2007-11-21 12:10:00,15.04,15.04,14.98,14.98,20800.0,15.0399,15.0399,14.9799,14.9799,20800.0
2007-11-21 12:15:00,14.99,15.0,14.98,14.99,4700.0,14.9899,14.9999,14.9799,14.9899,4700.0
2007-11-21 12:20:00,14.99,15.0,14.98,14.99,6900.0,14.9899,14.9999,14.9799,14.9899,6900.0
2007-11-21 12:25:00,15.0,15.0,14.99,15.0,2900.0,14.9999,14.9999,14.9899,14.9999,2900.0
2007-11-21 12:30:00,15.0,15.0,14.98,14.99,12100.0,14.9999,14.9999,14.9799,14.9899,12100.0
2007-11-21 12:35:00,14.99,15.02,14.99,15.01,23500.0,14.9899,15.0199,14.9899,15.0099,23500.0
2007-11-21 12:40:00,15.0,15.05,15.0,15.05,5900.0,14.9999,15.0499,14.9999,15.0499,5900.0
2007-11-21 12:45:00,15.03,15.05,15.02,15.04,3000.0,15.0299,15.0499,15.0199,15.0399,3000.0
2007-11-21 12:50:00,15.04,15.04,15.0,15.01,4600.0,15.0399,15.0399,14.9999,15.0099,4600.0
2007-11-21 12:55:00,15.01,15.05,15.01,15.05,9800.0,15.0099,15.0499,15.0099,15.0499,9800.0
2007-11-21 13:00:00,15.05,15.1,15.04,15.09,6000.0,15.0499,15.0999,15.0399,15.0899,6000.0
2007-11-21 13:05:00,15.1,15.1,15.05,15.05,3100.0,15.0999,15.0999,15.0499,15.0499,3100.0
2007-11-21 13:10:00,15.07,15.07,15.04,15.04,2200.0,15.0699,15.0699,15.0399,15.0399,2200.0
2007-11-21 13:15:00,15.05,15.05,15.01,15.01,3500.0,15.0499,15.0499,15.0099,15.0099,3500.0
2007-11-21 13:20:00,15.02,15.07,14.9,15.0,23500.0,15.0199,15.0699,14.8999,14.9999,23500.0
2007-11-21 13:25:00,15.0,15.02,14.99,15.0,10200.0,14.9999,15.0199,14.9899,14.9999,10200.0
2007-11-21 13:30:00,15.0,15.02,15.0,15.0,6700.0,14.9999,15.0199,14.9999,14.9999,6700.0
2007-11-21 13:35:00,15.0,15.02,15.0,15.0,3500.0,14.9999,15.0199,14.9999,14.9999,3500.0
2007-11-21 13:40:00,15.0,15.01,15.0,15.01,8800.0,14.9999,15.0099,14.9999,15.0099,8800.0
2007-11-21 13:45:00,15.01,15.03,15.0,15.02,8700.0,15.0099,15.0299,14.9999,15.0199,8700.0
2007-11-21 13:50:00,15.03,15.03,15.01,15.01,4500.0,15.0299,15.0299,15.0099,15.0099,4500.0
2007-11-21 13:55:00,15.01,15.03,15.01,15.02,4100.0,15.0099,15.0299,15.0099,15.0199,4100.0
2007-11-21 14:00:00,15.01,15.04,15.01,15.04,10200.0,15.0099,15.0399,15.0099,15.0399,10200.0
2007-11-21 14:05:00,15.01,15.05,15.01,15.05,8500.0,15.0099,15.0499,15.0099,15.0499,8500.0
2007-11-21 14:10:00,15.04,15.05,15.0,15.05,42000.0,15.0399,15.0499,14.9999,15.0499,42000.0
2007-11-21 14:15:00,15.05,15.06,15.04,15.04,4700.0,15.0499,15.0599,15.0399,15.0399,4700.0
2007-11-21 14:20:00,15.04,15.05,15.0,15.04,11000.0,15.0399,15.0499,14.9999,15.0399,11000.0
2007-11-21 14:25:00,15.04,15.05,15.01,15.04,6400.0,15.0399,15.0499,15.0099,15.0399,6400.0
2007-11-21 14:30:00,15.04,15.06,15.04,15.05,8500.0,15.0399,15.0599,15.0399,15.0499,8500.0
2007-11-21 14:35:00,15.05,15.05,15.04,15.04,14200.0,15.0499,15.0499,15.0399,15.0399,14200.0
2007-11-21 14:40:00,15.04,15.05,15.03,15.04,4800.0,15.0399,15.0499,15.0299,15.0399,4800.0
2007-11-21 14:45:00,15.04,15.05,15.04,15.04,9900.0,15.0399,15.0499,15.0399,15.0399,9900.0
2007-11-21 14:50:00,15.05,15.08,15.04,15.08,21600.0,15.0499,15.0799,15.0399,15.0799,21600.0
2007-11-21 14:55:00,15.08,15.12,15.05,15.12,21300.0,15.0799,15.1199,15.0499,15.1199,21300.0
2007-11-21 15:00:00,15.11,15.16,15.0,15.07,51900.0,15.1099,15.1599,14.9999,15.0699,51900.0
2007-11-21 15:05:00,15.06,15.11,15.06,15.1,27600.0,15.0599,15.1099,15.0599,15.0999,27600.0
2007-11-21 15:10:00,15.1,15.1,15.04,15.06,24700.0,15.0999,15.0999,15.0399,15.0599,24700.0
2007-11-21 15:15:00,15.05,15.09,14.98,15.0,39800.0,15.0499,15.0899,14.9799,14.9999,39800.0
2007-11-21 15:20:00,15.01,15.07,15.01,15.07,35100.0,15.0099,15.0699,15.0099,15.0699,35100.0
2007-11-21 15:25:00,15.05,15.08,15.04,15.04,8600.0,15.0499,15.0799,15.0399,15.0399,8600.0
2007-11-21 15:30:00,15.04,15.04,15.0,15.0,32300.0,15.0399,15.0399,14.9999,14.9999,32300.0
2007-11-21 15:35:00,15.0,15.02,14.99,14.99,25000.0,14.9999,15.0199,14.9899,14.9899,25000.0
2007-11-21 15:40:00,14.98,14.98,14.87,14.97,43200.0,14.9799,14.9799,14.8699,14.9699,43200.0
2007-11-21 15:45:00,14.97,14.97,14.86,14.9,33000.0,14.9699,14.9699,14.8599,14.8999,33000.0
2007-11-21 15:50:00,14.9,14.91,14.88,14.9,33800.0,14.8999,14.9099,14.8799,14.8999,33800.0
2007-11-21 15:55:00,14.9,14.91,14.85,14.86,62700.0,14.8999,14.9099,14.8499,14.8599,62700.0
2007-11-23 09:30:00,14.94,15.23,14.76,14.77,14100.0,14.9399,15.2299,14.7599,14.7699,14100.0
2007-11-23 09:35:00,14.82,14.82,14.69,14.73,400.0,14.8199,14.8199,14.6899,14.7299,400.0
2007-11-23 09:40:00,14.77,14.77,14.7,14.7,4800.0,14.7699,14.7699,14.6999,14.6999,4800.0
2007-11-23 09:45:00,14.7,14.73,14.65,14.68,16400.0,14.6999,14.7299,14.6499,14.6799,16400.0
2007-11-23 09:50:00,14.72,14.76,14.71,14.73,29500.0,14.7199,14.7599,14.7099,14.7299,29500.0
2007-11-23 09:55:00,14.73,14.8,14.73,14.78,8700.0,14.7299,14.7999,14.7299,14.7799,8700.0
2007-11-23 10:00:00,14.75,14.82,14.75,14.8,15600.0,14.7499,14.8199,14.7499,14.7999,15600.0
2007-11-23 10:05:00,14.8,14.82,14.78,14.8,12200.0,14.7999,14.8199,14.7799,14.7999,12200.0
2007-11-23 10:10:00,14.82,14.84,14.8,14.8,8300.0,14.8199,14.8399,14.7999,14.7999,8300.0
2007-11-23 10:15:00,14.81,14.82,14.79,14.79,6900.0,14.8099,14.8199,14.7899,14.7899,6900.0
2007-11-23 10:20:00,14.82,14.82,14.79,14.79,6500.0,14.8199,14.8199,14.7899,14.7899,6500.0
2007-11-23 10:25:00,14.79,14.79,14.78,14.78,5000.0,14.7899,14.7899,14.7799,14.7799,5000.0
2007-11-23 10:30:00,14.78,14.79,14.78,14.78,4500.0,14.7799,14.7899,14.7799,14.7799,4500.0
2007-11-23 10:35:00,14.78,14.78,14.75,14.75,4400.0,14.7799,14.7799,14.7499,14.7499,4400.0
2007-11-23 10:40:00,14.75,14.76,14.75,14.76,10800.0,14.7499,14.7599,14.7499,14.7599,10800.0
2007-11-23 10:45:00,14.75,14.76,14.75,14.76,4500.0,14.7499,14.7599,14.7499,14.7599,4500.0
2007-11-23 10:50:00,14.76,14.76,14.75,14.75,12500.0,14.7599,14.7599,14.7499,14.7499,12500.0
2007-11-23 10:55:00,14.75,14.76,14.75,14.76,6300.0,14.7499,14.7599,14.7499,14.7599,6300.0
2007-11-23 11:00:00,14.76,14.76,14.75,14.75,4500.0,14.7599,14.7599,14.7499,14.7499,4500.0
2007-11-23 11:05:00,14.75,14.76,14.73,14.73,12600.0,14.7499,14.7599,14.7299,14.7299,12600.0
2007-11-23 11:10:00,14.73,14.76,14.73,14.75,14600.0,14.7299,14.7599,14.7299,14.7499,14600.0
2007-11-23 11:15:00,14.75,14.77,14.72,14.76,17600.0,14.7499,14.7699,14.7199,14.7599,17600.0
2007-11-23 11:20:00,14.76,14.78,14.76,14.77,20600.0,14.7599,14.7799,14.7599,14.7699,20600.0
2007-11-23 11:25:00,14.77,14.78,14.76,14.76,10900.0,14.7699,14.7799,14.7599,14.7599,10900.0
2007-11-23 11:30:00,14.76,14.77,14.76,14.76,8200.0,14.7599,14.7699,14.7599,14.7599,8200.0
2007-11-23 11:35:00,14.76,14.77,14.76,14.76,6600.0,14.7599,14.7699,14.7599,14.7599,6600.0
2007-11-23 11:40:00,14.77,14.77,14.72,14.75,11200.0,14.7699,14.7699,14.7199,14.7499,11200.0
2007-11-23 11:45:00,14.75,14.76,14.7,14.7,12300.0,14.7499,14.7599,14.6999,14.6999,12300.0
2007-11-23 11:50:00,14.7,14.72,14.67,14.67,7600.0,14.6999,14.7199,14.6699,14.6699,7600.0
2007-11-23 11:55:00,14.67,14.68,14.61,14.63,11300.0,14.6699,14.6799,14.6099,14.6299,11300.0
2007-11-23 12:00:00,14.62,14.62,14.57,14.57,17500.0,14.6199,14.6199,14.5699,14.5699,17500.0
2007-11-23 12:05:00,14.58,14.63,14.56,14.58,22600.0,14.5799,14.6299,14.5599,14.5799,22600.0
2007-11-23 12:10:00,14.58,14.63,14.57,14.63,23700.0,14.5799,14.6299,14.5699,14.6299,23700.0
2007-11-23 12:15:00,14.64,14.64,14.6,14.62,7400.0,14.6399,14.6399,14.5999,14.6199,7400.0
2007-11-23 12:20:00,14.6,14.67,14.6,14.67,9700.0,14.5999,14.6699,14.5999,14.6699,9700.0
2007-11-23 12:25:00,14.66,14.69,14.6,14.65,24700.0,14.6599,14.6899,14.5999,14.6499,24700.0
2007-11-23 12:30:00,14.64,14.69,14.63,14.68,18000.0,14.6399,14.6899,14.6299,14.6799,18000.0
2007-11-23 12:35:00,14.68,14.7,14.68,14.69,16800.0,14.6799,14.6999,14.6799,14.6899,16800.0
2007-11-23 12:40:00,14.68,14.7,14.6,14.66,43400.0,14.6799,14.6999,14.5999,14.6599,43400.0
2007-11-23 12:45:00,14.69,14.72,14.68,14.72,23200.0,14.6899,14.7199,14.6799,14.7199,23200.0
2007-11-23 12:50:00,14.71,14.71,14.64,14.71,51000.0,14.7099,14.7099,14.6399,14.7099,51000.0
2007-11-23 12:55:00,14.71,14.79,14.7,14.75,100200.0,14.7099,14.7899,14.6999,14.7499,100200.0
2007-11-26 09:30:00,14.73,14.9,14.5,14.62,35500.0,14.7299,14.8999,14.4999,14.6199,35500.0
2007-11-26 09:35:00,14.57,14.69,14.57,14.59,14800.0,14.5699,14.6899,14.5699,14.5899,14800.0
2007-11-26 09:40:00,14.59,14.67,14.59,14.67,6000.0,14.5899,14.6699,14.5899,14.6699,6000.0
2007-11-26 09:45:00,14.65,14.69,14.62,14.63,6100.0,14.6499,14.6899,14.6199,14.6299,6100.0
2007-11-26 09:50:00,14.65,14.65,14.56,14.58,6100.0,14.6499,14.6499,14.5599,14.5799,6100.0
2007-11-26 09:55:00,14.6,14.7,14.6,14.69,7800.0,14.5999,14.6999,14.5999,14.6899,7800.0
2007-11-26 10:00:00,14.69,14.7,14.62,14.7,5500.0,14.6899,14.6999,14.6199,14.6999,5500.0
2007-11-26 10:05:00,14.67,14.69,14.66,14.69,1500.0,14.6699,14.6899,14.6599,14.6899,1500.0
2007-11-26 10:10:00,14.67,14.71,14.66,14.71,7300.0,14.6699,14.7099,14.6599,14.7099,7300.0
2007-11-26 10:15:00,14.7,14.72,14.69,14.7,8200.0,14.6999,14.7199,14.6899,14.6999,8200.0
2007-11-26 10:20:00,14.71,14.72,14.67,14.7,9200.0,14.7099,14.7199,14.6699,14.6999,9200.0
2007-11-26 10:25:00,14.7,14.7,14.61,14.62,11600.0,14.6999,14.6999,14.6099,14.6199,11600.0
2007-11-26 10:30:00,14.61,14.68,14.59,14.67,8300.0,14.6099,14.6799,14.5899,14.6699,8300.0
2007-11-26 10:35:00,14.65,14.69,14.62,14.68,8000.0,14.6499,14.6899,14.6199,14.6799,8000.0
2007-11-26 10:40:00,14.68,14.68,14.62,14.62,4800.0,14.6799,14.6799,14.6199,14.6199,4800.0
2007-11-26 10:45:00,14.62,14.63,14.6,14.61,4900.0,14.6199,14.6299,14.5999,14.6099,4900.0
2007-11-26 10:50:00,14.59,14.61,14.59,14.6,5100.0,14.5899,14.6099,14.5899,14.5999,5100.0
2007-11-26 10:55:00,14.6,14.6,14.5,14.51,16300.0,14.5999,14.5999,14.4999,14.5099,16300.0
2007-11-26 11:00:00,14.51,14.56,14.5,14.56,8400.0,14.5099,14.5599,14.4999,14.5599,8400.0
2007-11-26 11:05:00,14.55,14.56,14.5,14.51,4500.0,14.5499,14.5599,14.4999,14.5099,4500.0
2007-11-26 11:10:00,14.5,14.52,14.5,14.5,17100.0,14.4999,14.5199,14.4999,14.4999,17100.0
2007-11-26 11:15:00,14.51,14.52,14.47,14.49,23300.0,14.5099,14.5199,14.4699,14.4899,23300.0
2007-11-26 11:20:00,14.47,14.47,14.43,14.44,6100.0,14.4699,14.4699,14.4299,14.4399,6100.0
2007-11-26 11:25:00,14.44,14.45,14.41,14.41,4200.0,14.4399,14.4499,14.4099,14.4099,4200.0
2007-11-26 11:30:00,14.41,14.42,14.38,14.38,5900.0,14.4099,14.4199,14.3799,14.3799,5900.0
2007-11-26 11:35:00,14.39,14.44,14.39,14.43,12600.0,14.3899,14.4399,14.3899,14.4299,12600.0
2007-11-26 11:40:00,14.41,14.42,14.37,14.42,3000.0,14.4099,14.4199,14.3699,14.4199,3000.0
2007-11-26 11:45:00,14.41,14.42,14.39,14.41,4000.0,14.4099,14.4199,14.3899,14.4099,4000.0
2007-11-26 11:50:00,14.38,14.45,14.38,14.45,4500.0,14.3799,14.4499,14.3799,14.4499,4500.0
2007-11-26 11:55:00,14.44,14.44,14.4,14.4,2100.0,14.4399,14.4399,14.3999,14.3999,2100.0
2007-11-26 12:00:00,14.41,14.46,14.41,14.42,9100.0,14.4099,14.4599,14.4099,14.4199,9100.0
2007-11-26 12:05:00,14.42,14.43,14.4,14.42,6200.0,14.4199,14.4299,14.3999,14.4199,6200.0
2007-11-26 12:10:00,14.43,14.46,14.42,14.42,2800.0,14.4299,14.4599,14.4199,14.4199,2800.0
2007-11-26 12:15:00,14.43,14.55,14.43,14.46,94300.0,14.4299,14.5499,14.4299,14.4599,94300.0
2007-11-26 12:20:00,14.5,14.52,14.5,14.5,4700.0,14.4999,14.5199,14.4999,14.4999,4700.0
2007-11-26 12:25:00,14.52,14.56,14.51,14.56,3700.0,14.5199,14.5599,14.5099,14.5599,3700.0
2007-11-26 12:30:00,14.56,14.56,14.53,14.54,5800.0,14.5599,14.5599,14.5299,14.5399,5800.0
2007-11-26 12:35:00,14.53,14.55,14.52,14.52,4000.0,14.5299,14.5499,14.5199,14.5199,4000.0
2007-11-26 12:40:00,14.52,14.53,14.52,14.53,4300.0,14.5199,14.5299,14.5199,14.5299,4300.0
2007-11-26 12:45:00,14.52,14.53,14.51,14.52,1900.0,14.5199,14.5299,14.5099,14.5199,1900.0
2007-11-26 12:50:00,14.52,14.52,14.49,14.49,6800.0,14.5199,14.5199,14.4899,14.4899,6800.0
2007-11-26 12:55:00,14.5,14.51,14.5,14.5,7600.0,14.4999,14.5099,14.4999,14.4999,7600.0
2007-11-26 13:00:00,14.49,14.5,14.49,14.5,2400.0,14.4899,14.4999,14.4899,14.4999,2400.0
2007-11-26 13:05:00,14.5,14.54,14.5,14.5,2800.0,14.4999,14.5399,14.4999,14.4999,2800.0
2007-11-26 13:10:00,14.51,14.52,14.49,14.5,2300.0,14.5099,14.5199,14.4899,14.4999,2300.0
2007-11-26 13:15:00,14.49,14.5,14.48,14.49,4200.0,14.4899,14.4999,14.4799,14.4899,4200.0
2007-11-26 13:20:00,14.5,14.54,14.5,14.54,7200.0,14.4999,14.5399,14.4999,14.5399,7200.0
2007-11-26 13:25:00,14.56,14.6,14.55,14.59,10600.0,14.5599,14.5999,14.5499,14.5899,10600.0
2007-11-26 13:30:00,14.58,14.58,14.57,14.57,2600.0,14.5799,14.5799,14.5699,14.5699,2600.0
2007-11-26 13:35:00,14.57,14.62,14.57,14.62,10000.0,14.5699,14.6199,14.5699,14.6199,10000.0
2007-11-26 13:40:00,14.59,14.6,14.57,14.57,9500.0,14.5899,14.5999,14.5699,14.5699,9500.0
2007-11-26 13:45:00,14.59,14.61,14.57,14.58,17100.0,14.5899,14.6099,14.5699,14.5799,17100.0
2007-11-26 13:50:00,14.57,14.59,14.57,14.59,13300.0,14.5699,14.5899,14.5699,14.5899,13300.0
2007-11-26 13:55:00,14.58,14.58,14.57,14.58,2400.0,14.5799,14.5799,14.5699,14.5799,2400.0
2007-11-26 14:00:00,14.57,14.58,14.57,14.57,10800.0,14.5699,14.5799,14.5699,14.5699,10800.0
2007-11-26 14:05:00,14.57,14.58,14.57,14.58,9200.0,14.5699,14.5799,14.5699,14.5799,9200.0
2007-11-26 14:10:00,14.59,14.59,14.57,14.57,6900.0,14.5899,14.5899,14.5699,14.5699,6900.0
2007-11-26 14:15:00,14.58,14.6,14.57,14.6,9100.0,14.5799,14.5999,14.5699,14.5999,9100.0
2007-11-26 14:20:00,14.59,14.62,14.59,14.6,11400.0,14.5899,14.6199,14.5899,14.5999,11400.0
2007-11-26 14:25:00,14.6,14.61,14.6,14.61,5400.0,14.5999,14.6099,14.5999,14.6099,5400.0
2007-11-26 14:30:00,14.6,14.64,14.55,14.64,37600.0,14.5999,14.6399,14.5499,14.6399,37600.0
2007-11-26 14:35:00,14.64,14.64,14.62,14.63,7000.0,14.6399,14.6399,14.6199,14.6299,7000.0
2007-11-26 14:40:00,14.63,14.64,14.61,14.62,12200.0,14.6299,14.6399,14.6099,14.6199,12200.0
2007-11-26 14:45:00,14.63,14.64,14.59,14.6,11900.0,14.6299,14.6399,14.5899,14.5999,11900.0
2007-11-26 14:50:00,14.6,14.66,14.59,14.6,14600.0,14.5999,14.6599,14.5899,14.5999,14600.0
2007-11-26 14:55:00,14.6,14.61,14.6,14.6,18000.0,14.5999,14.6099,14.5999,14.5999,18000.0
2007-11-26 15:00:00,14.6,14.61,14.6,14.6,12800.0,14.5999,14.6099,14.5999,14.5999,12800.0
2007-11-26 15:05:00,14.6,14.61,14.59,14.6,19300.0,14.5999,14.6099,14.5899,14.5999,19300.0
2007-11-26 15:10:00,14.59,14.61,14.57,14.58,27300.0,14.5899,14.6099,14.5699,14.5799,27300.0
2007-11-26 15:15:00,14.58,14.63,14.58,14.63,27300.0,14.5799,14.6299,14.5799,14.6299,27300.0
2007-11-26 15:20:00,14.61,14.61,14.57,14.6,24800.0,14.6099,14.6099,14.5699,14.5999,24800.0
2007-11-26 15:25:00,14.6,14.63,14.56,14.6,25900.0,14.5999,14.6299,14.5599,14.5999,25900.0
2007-11-26 15:30:00,14.59,14.63,14.59,14.61,16500.0,14.5899,14.6299,14.5899,14.6099,16500.0
2007-11-26 15:35:00,14.6,14.61,14.59,14.61,16100.0,14.5999,14.6099,14.5899,14.6099,16100.0
2007-11-26 15:40:00,14.6,14.62,14.55,14.56,32700.0,14.5999,14.6199,14.5499,14.5599,32700.0
2007-11-26 15:45:00,14.56,14.87,14.56,14.61,81700.0,14.5599,14.8699,14.5599,14.6099,81700.0
2007-11-26 15:50:00,14.6,14.62,14.6,14.6,27100.0,14.5999,14.6199,14.5999,14.5999,27100.0
2007-11-26 15:55:00,14.6,14.66,14.6,14.6,41100.0,14.5999,14.6599,14.5999,14.5999,41100.0
2007-11-27 09:30:00,14.62,14.9,14.62,14.65,7700.0,14.6199,14.8999,14.6199,14.6499,7700.0
2007-11-27 09:35:00,14.65,14.7,14.64,14.68,12700.0,14.6499,14.6999,14.6399,14.6799,12700.0
2007-11-27 09:40:00,14.7,14.7,14.67,14.67,4600.0,14.6999,14.6999,14.6699,14.6699,4600.0
2007-11-27 09:45:00,14.65,14.66,14.65,14.66,2200.0,14.6499,14.6599,14.6499,14.6599,2200.0
2007-11-27 09:50:00,14.7,14.77,14.69,14.75,5200.0,14.6999,14.7699,14.6899,14.7499,5200.0
2007-11-27 09:55:00,14.7,14.72,14.7,14.72,1200.0,14.6999,14.7199,14.6999,14.7199,1200.0
2007-11-27 10:00:00,14.7,14.71,14.65,14.7,5300.0,14.6999,14.7099,14.6499,14.6999,5300.0
2007-11-27 10:05:00,14.68,14.72,14.68,14.7,11800.0,14.6799,14.7199,14.6799,14.6999,11800.0
2007-11-27 10:10:00,14.7,14.7,14.65,14.65,16100.0,14.6999,14.6999,14.6499,14.6499,16100.0
2007-11-27 10:15:00,14.67,14.74,14.66,14.71,3800.0,14.6699,14.7399,14.6599,14.7099,3800.0
2007-11-27 10:20:00,14.71,14.75,14.69,14.69,7800.0,14.7099,14.7499,14.6899,14.6899,7800.0
2007-11-27 10:25:00,14.69,14.71,14.68,14.68,3800.0,14.6899,14.7099,14.6799,14.6799,3800.0
2007-11-27 10:30:00,14.69,14.73,14.67,14.72,8900.0,14.6899,14.7299,14.6699,14.7199,8900.0
2007-11-27 10:35:00,14.73,14.74,14.72,14.73,4600.0,14.7299,14.7399,14.7199,14.7299,4600.0
2007-11-27 10:40:00,14.72,14.76,14.72,14.76,7700.0,14.7199,14.7599,14.7199,14.7599,7700.0
2007-11-27 10:45:00,14.76,14.8,14.76,14.77,12200.0,14.7599,14.7999,14.7599,14.7699,12200.0
2007-11-27 10:50:00,14.77,14.82,14.75,14.81,9100.0,14.7699,14.8199,14.7499,14.8099,9100.0
2007-11-27 10:55:00,14.82,14.82,14.8,14.8,3700.0,14.8199,14.8199,14.7999,14.7999,3700.0
2007-11-27 11:00:00,14.81,14.81,14.77,14.77,3400.0,14.8099,14.8099,14.7699,14.7699,3400.0
2007-11-27 11:05:00,14.8,14.81,14.73,14.74,4100.0,14.7999,14.8099,14.7299,14.7399,4100.0
2007-11-27 11:10:00,14.73,14.78,14.73,14.75,3900.0,14.7299,14.7799,14.7299,14.7499,3900.0
2007-11-27 11:15:00,14.75,14.77,14.75,14.76,4400.0,14.7499,14.7699,14.7499,14.7599,4400.0
2007-11-27 11:20:00,14.76,14.8,14.75,14.8,5600.0,14.7599,14.7999,14.7499,14.7999,5600.0
2007-11-27 11:25:00,14.81,14.82,14.8,14.8,7200.0,14.8099,14.8199,14.7999,14.7999,7200.0
2007-11-27 11:30:00,14.8,14.82,14.8,14.81,4500.0,14.7999,14.8199,14.7999,14.8099,4500.0
2007-11-27 11:35:00,14.8,14.82,14.8,14.82,7600.0,14.7999,14.8199,14.7999,14.8199,7600.0
2007-11-27 11:40:00,14.81,14.84,14.8,14.8,7800.0,14.8099,14.8399,14.7999,14.7999,7800.0
2007-11-27 11:45:00,14.8,14.8,14.77,14.77,4500.0,14.7999,14.7999,14.7699,14.7699,4500.0
2007-11-27 11:50:00,14.77,14.8,14.76,14.8,11200.0,14.7699,14.7999,14.7599,14.7999,11200.0
2007-11-27 11:55:00,14.79,14.81,14.79,14.79,1400.0,14.7899,14.8099,14.7899,14.7899,1400.0
2007-11-27 12:00:00,14.79,14.81,14.77,14.78,14700.0,14.7899,14.8099,14.7699,14.7799,14700.0
2007-11-27 12:05:00,14.78,14.83,14.78,14.83,10200.0,14.7799,14.8299,14.7799,14.8299,10200.0
2007-11-27 12:10:00,14.81,14.83,14.8,14.8,9400.0,14.8099,14.8299,14.7999,14.7999,9400.0
2007-11-27 12:15:00,14.8,14.81,14.78,14.79,9800.0,14.7999,14.8099,14.7799,14.7899,9800.0
2007-11-27 12:20:00,14.79,14.8,14.78,14.8,15000.0,14.7899,14.7999,14.7799,14.7999,15000.0
2007-11-27 12:25:00,14.81,14.81,14.8,14.81,9600.0,14.8099,14.8099,14.7999,14.8099,9600.0
2007-11-27 12:30:00,14.81,14.82,14.8,14.81,11600.0,14.8099,14.8199,14.7999,14.8099,11600.0
2007-11-27 12:35:00,14.8,14.83,14.8,14.82,8400.0,14.7999,14.8299,14.7999,14.8199,8400.0
2007-11-27 12:40:00,14.82,14.84,14.81,14.81,2600.0,14.8199,14.8399,14.8099,14.8099,2600.0
2007-11-27 12:45:00,14.81,14.85,14.81,14.82,6400.0,14.8099,14.8499,14.8099,14.8199,6400.0
2007-11-27 12:50:00,14.82,14.86,14.81,14.86,23100.0,14.8199,14.8599,14.8099,14.8599,23100.0
2007-11-27 12:55:00,14.83,14.86,14.83,14.83,4800.0,14.8299,14.8599,14.8299,14.8299,4800.0
2007-11-27 13:00:00,14.83,14.86,14.83,14.86,8800.0,14.8299,14.8599,14.8299,14.8599,8800.0
2007-11-27 13:05:00,14.85,14.9,14.85,14.9,8000.0,14.8499,14.8999,14.8499,14.8999,8000.0
2007-11-27 13:10:00,14.9,14.9,14.85,14.87,13400.0,14.8999,14.8999,14.8499,14.8699,13400.0
2007-11-27 13:15:00,14.87,14.89,14.86,14.88,7600.0,14.8699,14.8899,14.8599,14.8799,7600.0
2007-11-27 13:20:00,14.88,14.88,14.86,14.88,10400.0,14.8799,14.8799,14.8599,14.8799,10400.0
2007-11-27 13:25:00,14.88,14.89,14.87,14.89,6800.0,14.8799,14.8899,14.8699,14.8899,6800.0
2007-11-27 13:30:00,14.87,14.89,14.87,14.88,5000.0,14.8699,14.8899,14.8699,14.8799,5000.0
2007-11-27 13:35:00,14.88,14.89,14.86,14.87,7400.0,14.8799,14.8899,14.8599,14.8699,7400.0
2007-11-27 13:40:00,14.87,14.9,14.86,14.9,9200.0,14.8699,14.8999,14.8599,14.8999,9200.0
2007-11-27 13:45:00,14.9,14.9,14.87,14.89,4000.0,14.8999,14.8999,14.8699,14.8899,4000.0
2007-11-27 13:50:00,14.88,14.89,14.85,14.85,22300.0,14.8799,14.8899,14.8499,14.8499,22300.0
2007-11-27 13:55:00,14.85,14.85,14.79,14.81,14300.0,14.8499,14.8499,14.7899,14.8099,14300.0
2007-11-27 14:00:00,14.8,14.81,14.8,14.8,12600.0,14.7999,14.8099,14.7999,14.7999,12600.0
2007-11-27 14:05:00,14.8,14.8,14.77,14.77,14100.0,14.7999,14.7999,14.7699,14.7699,14100.0
2007-11-27 14:10:00,14.77,14.81,14.77,14.81,5200.0,14.7699,14.8099,14.7699,14.8099,5200.0
2007-11-27 14:15:00,14.81,14.81,14.8,14.8,5400.0,14.8099,14.8099,14.7999,14.7999,5400.0
2007-11-27 14:20:00,14.8,14.86,14.8,14.86,11000.0,14.7999,14.8599,14.7999,14.8599,11000.0
2007-11-27 14:25:00,14.86,14.86,14.83,14.85,9600.0,14.8599,14.8599,14.8299,14.8499,9600.0
2007-11-27 14:30:00,14.86,14.86,14.82,14.83,9700.0,14.8599,14.8599,14.8199,14.8299,9700.0
2007-11-27 14:35:00,14.83,14.83,14.77,14.77,14700.0,14.8299,14.8299,14.7699,14.7699,14700.0
2007-11-27 14:40:00,14.77,14.78,14.76,14.77,8600.0,14.7699,14.7799,14.7599,14.7699,8600.0
2007-11-27 14:45:00,14.77,14.8,14.77,14.8,11700.0,14.7699,14.7999,14.7699,14.7999,11700.0
2007-11-27 14:50:00,14.8,14.8,14.78,14.78,4500.0,14.7999,14.7999,14.7799,14.7799,4500.0
2007-11-27 14:55:00,14.78,14.79,14.78,14.78,5700.0,14.7799,14.7899,14.7799,14.7799,5700.0
2007-11-27 15:00:00,14.78,14.78,14.78,14.78,10500.0,14.7799,14.7799,14.7799,14.7799,10500.0
2007-11-27 15:05:00,14.78,14.8,14.78,14.8,11900.0,14.7799,14.7999,14.7799,14.7999,11900.0
2007-11-27 15:10:00,14.8,14.85,14.8,14.85,14300.0,14.7999,14.8499,14.7999,14.8499,14300.0
2007-11-27 15:15:00,14.85,14.85,14.83,14.84,4500.0,14.8499,14.8499,14.8299,14.8399,4500.0
2007-11-27 15:20:00,14.84,14.86,14.84,14.86,10000.0,14.8399,14.8599,14.8399,14.8599,10000.0
2007-11-27 15:25:00,14.86,14.86,14.82,14.83,20400.0,14.8599,14.8599,14.8199,14.8299,20400.0
2007-11-27 15:30:00,14.83,14.84,14.83,14.84,13000.0,14.8299,14.8399,14.8299,14.8399,13000.0
2007-11-27 15:35:00,14.84,14.87,14.83,14.87,25600.0,14.8399,14.8699,14.8299,14.8699,25600.0
2007-11-27 15:40:00,14.88,14.89,14.85,14.85,11200.0,14.8799,14.8899,14.8499,14.8499,11200.0
2007-11-27 15:45:00,14.84,14.88,14.83,14.86,14800.0,14.8399,14.8799,14.8299,14.8599,14800.0
2007-11-27 15:50:00,14.85,14.9,14.82,14.89,34300.0,14.8499,14.8999,14.8199,14.8899,34300.0
2007-11-27 15:55:00,14.9,14.93,14.89,14.9,69000.0,14.8999,14.9299,14.8899,14.8999,69000.0
2007-11-28 09:30:00,15.05,15.1,14.9,14.92,20700.0,15.0499,15.0999,14.8999,14.9199,20700.0
2007-11-28 09:35:00,14.92,14.93,14.9,14.9,7700.0,14.9199,14.9299,14.8999,14.8999,7700.0
2007-11-28 09:40:00,14.88,14.88,14.75,14.79,12800.0,14.8799,14.8799,14.7499,14.7899,12800.0
2007-11-28 09:45:00,14.79,14.86,14.75,14.85,4900.0,14.7899,14.8599,14.7499,14.8499,4900.0
2007-11-28 09:50:00,14.85,14.86,14.83,14.85,11800.0,14.8499,14.8599,14.8299,14.8499,11800.0
2007-11-28 09:55:00,14.85,14.87,14.82,14.85,121500.0,14.8499,14.8699,14.8199,14.8499,121500.0
2007-11-28 10:00:00,14.85,14.87,14.85,14.87,16500.0,14.8499,14.8699,14.8499,14.8699,16500.0
2007-11-28 10:05:00,14.87,14.91,14.86,14.91,8900.0,14.8699,14.9099,14.8599,14.9099,8900.0
2007-11-28 10:10:00,14.92,14.96,14.9,14.96,11400.0,14.9199,14.9599,14.8999,14.9599,11400.0
2007-11-28 10:15:00,14.94,15.04,14.94,14.95,17300.0,14.9399,15.0399,14.9399,14.9499,17300.0
2007-11-28 10:20:00,14.95,14.98,14.93,14.95,7500.0,14.9499,14.9799,14.9299,14.9499,7500.0
2007-11-28 10:25:00,14.96,14.99,14.95,14.98,7600.0,14.9599,14.9899,14.9499,14.9799,7600.0
2007-11-28 10:30:00,15.0,15.04,14.99,15.03,11000.0,14.9999,15.0399,14.9899,15.0299,11000.0
2007-11-28 10:35:00,15.03,15.12,15.01,15.12,12400.0,15.0299,15.1199,15.0099,15.1199,12400.0
2007-11-28 10:40:00,15.13,15.18,15.11,15.18,15900.0,15.1299,15.1799,15.1099,15.1799,15900.0
2007-11-28 10:45:00,15.19,15.22,15.15,15.18,13300.0,15.1899,15.2199,15.1499,15.1799,13300.0
2007-11-28 10:50:00,15.19,15.19,15.15,15.18,11200.0,15.1899,15.1899,15.1499,15.1799,11200.0
2007-11-28 10:55:00,15.13,15.13,15.07,15.11,14000.0,15.1299,15.1299,15.0699,15.1099,14000.0
2007-11-28 11:00:00,15.1,15.11,15.09,15.09,8000.0,15.0999,15.1099,15.0899,15.0899,8000.0
2007-11-28 11:05:00,15.1,15.11,15.06,15.11,18700.0,15.0999,15.1099,15.0599,15.1099,18700.0
2007-11-28 11:10:00,15.11,15.11,15.1,15.1,5500.0,15.1099,15.1099,15.0999,15.0999,5500.0
2007-11-28 11:15:00,15.09,15.11,15.06,15.09,15500.0,15.0899,15.1099,15.0599,15.0899,15500.0
2007-11-28 11:20:00,15.09,15.11,15.09,15.11,12500.0,15.0899,15.1099,15.0899,15.1099,12500.0
2007-11-28 11:25:00,15.11,15.11,15.08,15.1,22600.0,15.1099,15.1099,15.0799,15.0999,22600.0
2007-11-28 11:30:00,15.07,15.09,15.07,15.08,7600.0,15.0699,15.0899,15.0699,15.0799,7600.0
2007-11-28 11:35:00,15.08,15.11,15.08,15.1,24700.0,15.0799,15.1099,15.0799,15.0999,24700.0
2007-11-28 11:40:00,15.11,15.11,15.1,15.1,6100.0,15.1099,15.1099,15.0999,15.0999,6100.0
2007-11-28 11:45:00,15.1,15.11,15.1,15.1,4700.0,15.0999,15.1099,15.0999,15.0999,4700.0
2007-11-28 11:50:00,15.1,15.15,15.09,15.15,9000.0,15.0999,15.1499,15.0899,15.1499,9000.0
2007-11-28 11:55:00,15.16,15.16,15.13,15.15,8200.0,15.1599,15.1599,15.1299,15.1499,8200.0
2007-11-28 12:00:00,15.16,15.19,15.14,15.18,9000.0,15.1599,15.1899,15.1399,15.1799,9000.0
2007-11-28 12:05:00,15.18,15.22,15.18,15.2,10100.0,15.1799,15.2199,15.1799,15.1999,10100.0
2007-11-28 12:10:00,15.19,15.19,15.13,15.14,2400.0,15.1899,15.1899,15.1299,15.1399,2400.0
2007-11-28 12:15:00,15.13,15.14,15.09,15.1,6600.0,15.1299,15.1399,15.0899,15.0999,6600.0
2007-11-28 12:20:00,15.1,15.11,15.07,15.1,4000.0,15.0999,15.1099,15.0699,15.0999,4000.0
2007-11-28 12:25:00,15.1,15.11,15.06,15.08,2000.0,15.0999,15.1099,15.0599,15.0799,2000.0
2007-11-28 12:30:00,15.08,15.08,15.02,15.03,12500.0,15.0799,15.0799,15.0199,15.0299,12500.0
2007-11-28 12:35:00,15.04,15.04,15.03,15.04,4400.0,15.0399,15.0399,15.0299,15.0399,4400.0
2007-11-28 12:40:00,15.04,15.06,15.04,15.06,6400.0,15.0399,15.0599,15.0399,15.0599,6400.0
2007-11-28 12:45:00,15.06,15.06,14.99,15.01,10400.0,15.0599,15.0599,14.9899,15.0099,10400.0
2007-11-28 12:50:00,15.0,15.0,14.98,15.0,3200.0,14.9999,14.9999,14.9799,14.9999,3200.0
2007-11-28 12:55:00,15.0,15.0,14.96,14.97,7700.0,14.9999,14.9999,14.9599,14.9699,7700.0
2007-11-28 13:00:00,14.97,14.99,14.93,14.99,12000.0,14.9699,14.9899,14.9299,14.9899,12000.0
2007-11-28 13:05:00,14.99,15.0,14.98,15.0,5900.0,14.9899,14.9999,14.9799,14.9999,5900.0
2007-11-28 13:10:00,15.01,15.01,15.0,15.01,1300.0,15.0099,15.0099,14.9999,15.0099,1300.0
2007-11-28 13:15:00,15.0,15.11,15.0,15.11,9800.0,14.9999,15.1099,14.9999,15.1099,9800.0
2007-11-28 13:20:00,15.12,15.18,15.11,15.15,12200.0,15.1199,15.1799,15.1099,15.1499,12200.0
2007-11-28 13:25:00,15.15,15.15,15.13,15.15,9700.0,15.1499,15.1499,15.1299,15.1499,9700.0
2007-11-28 13:30:00,15.15,15.18,15.15,15.17,8000.0,15.1499,15.1799,15.1499,15.1699,8000.0
2007-11-28 13:35:00,15.17,15.22,15.17,15.22,9000.0,15.1699,15.2199,15.1699,15.2199,9000.0
2007-11-28 13:40:00,15.22,15.22,15.19,15.21,2800.0,15.2199,15.2199,15.1899,15.2099,2800.0
2007-11-28 13:45:00,15.21,15.25,15.2,15.25,6300.0,15.2099,15.2499,15.1999,15.2499,6300.0
2007-11-28 13:50:00,15.25,15.26,15.25,15.25,4200.0,15.2499,15.2599,15.2499,15.2499,4200.0
2007-11-28 13:55:00,15.25,15.25,15.16,15.16,19900.0,15.2499,15.2499,15.1599,15.1599,19900.0
2007-11-28 14:00:00,15.17,15.17,15.1,15.11,19500.0,15.1699,15.1699,15.0999,15.1099,19500.0
2007-11-28 14:05:00,15.11,15.11,15.07,15.1,11200.0,15.1099,15.1099,15.0699,15.0999,11200.0
2007-11-28 14:10:00,15.1,15.12,15.09,15.11,9500.0,15.0999,15.1199,15.0899,15.1099,9500.0
2007-11-28 14:15:00,15.13,15.15,15.1,15.12,10700.0,15.1299,15.1499,15.0999,15.1199,10700.0
2007-11-28 14:20:00,15.12,15.12,15.1,15.1,4100.0,15.1199,15.1199,15.0999,15.0999,4100.0
2007-11-28 14:25:00,15.12,15.12,15.1,15.1,10200.0,15.1199,15.1199,15.0999,15.0999,10200.0
2007-11-28 14:30:00,15.12,15.13,15.11,15.13,13000.0,15.1199,15.1299,15.1099,15.1299,13000.0
2007-11-28 14:35:00,15.13,15.22,15.13,15.22,12100.0,15.1299,15.2199,15.1299,15.2199,12100.0
2007-11-28 14:40:00,15.22,15.22,15.17,15.17,13300.0,15.2199,15.2199,15.1699,15.1699,13300.0
2007-11-28 14:45:00,15.17,15.18,15.13,15.16,19100.0,15.1699,15.1799,15.1299,15.1599,19100.0
2007-11-28 14:50:00,15.16,15.21,15.15,15.21,21900.0,15.1599,15.2099,15.1499,15.2099,21900.0
2007-11-28 14:55:00,15.21,15.35,15.21,15.35,26300.0,15.2099,15.3499,15.2099,15.3499,26300.0
2007-11-28 15:00:00,15.35,15.39,15.25,15.3,48300.0,15.3499,15.3899,15.2499,15.2999,48300.0
2007-11-28 15:05:00,15.31,15.38,15.29,15.37,19800.0,15.3099,15.3799,15.2899,15.3699,19800.0
2007-11-28 15:10:00,15.36,15.41,15.33,15.4,22500.0,15.3599,15.4099,15.3299,15.3999,22500.0
2007-11-28 15:15:00,15.41,15.43,15.4,15.43,16000.0,15.4099,15.4299,15.3999,15.4299,16000.0
2007-11-28 15:20:00,15.41,15.55,15.41,15.53,24100.0,15.4099,15.5499,15.4099,15.5299,24100.0
2007-11-28 15:25:00,15.53,15.53,15.45,15.49,35800.0,15.5299,15.5299,15.4499,15.4899,35800.0
2007-11-28 15:30:00,15.5,15.53,15.45,15.45,59300.0,15.4999,15.5299,15.4499,15.4499,59300.0
2007-11-28 15:35:00,15.45,15.48,15.45,15.48,63900.0,15.4499,15.4799,15.4499,15.4799,63900.0
2007-11-28 15:40:00,15.48,15.48,15.4,15.4,33500.0,15.4799,15.4799,15.3999,15.3999,33500.0
2007-11-28 15:45:00,15.4,15.44,15.34,15.35,57200.0,15.3999,15.4399,15.3399,15.3499,57200.0
2007-11-28 15:50:00,15.35,15.53,15.35,15.52,79700.0,15.3499,15.5299,15.3499,15.5199,79700.0
2007-11-28 15:55:00,15.51,15.66,15.51,15.6,158300.0,15.5099,15.6599,15.5099,15.5999,158300.0
2007-11-29 09:30:00,15.67,15.75,15.41,15.5,9500.0,15.6699,15.7499,15.4099,15.4999,9500.0
2007-11-29 09:35:00,15.57,15.64,15.53,15.64,7000.0,15.5699,15.6399,15.5299,15.6399,7000.0
2007-11-29 09:40:00,15.59,15.6,15.53,15.55,7600.0,15.5899,15.5999,15.5299,15.5499,7600.0
2007-11-29 09:45:00,15.54,15.54,15.32,15.37,4000.0,15.5399,15.5399,15.3199,15.3699,4000.0
2007-11-29 09:50:00,15.36,15.53,15.35,15.43,9500.0,15.3599,15.5299,15.3499,15.4299,9500.0
2007-11-29 09:55:00,15.42,15.46,15.39,15.41,7500.0,15.4199,15.4599,15.3899,15.4099,7500.0
2007-11-29 10:00:00,15.41,15.41,15.24,15.25,7400.0,15.4099,15.4099,15.2399,15.2499,7400.0
2007-11-29 10:05:00,15.26,15.3,15.2,15.21,5800.0,15.2599,15.2999,15.1999,15.2099,5800.0
2007-11-29 10:10:00,15.2,15.22,15.19,15.19,2500.0,15.1999,15.2199,15.1899,15.1899,2500.0
2007-11-29 10:15:00,15.22,15.33,15.19,15.28,12300.0,15.2199,15.3299,15.1899,15.2799,12300.0
2007-11-29 10:20:00,15.28,15.29,15.27,15.29,2600.0,15.2799,15.2899,15.2699,15.2899,2600.0
2007-11-29 10:25:00,15.28,15.29,15.28,15.29,1200.0,15.2799,15.2899,15.2799,15.2899,1200.0
2007-11-29 10:30:00,15.28,15.29,15.26,15.28,1900.0,15.2799,15.2899,15.2599,15.2799,1900.0
2007-11-29 10:35:00,15.26,15.29,15.23,15.29,8100.0,15.2599,15.2899,15.2299,15.2899,8100.0
2007-11-29 10:40:00,15.29,15.29,15.24,15.25,4100.0,15.2899,15.2899,15.2399,15.2499,4100.0
2007-11-29 10:45:00,15.25,15.25,15.17,15.23,11300.0,15.2499,15.2499,15.1699,15.2299,11300.0
2007-11-29 10:50:00,15.23,15.23,15.2,15.23,3300.0,15.2299,15.2299,15.1999,15.2299,3300.0
2007-11-29 10:55:00,15.23,15.23,15.18,15.2,13200.0,15.2299,15.2299,15.1799,15.1999,13200.0
2007-11-29 11:00:00,15.2,15.2,15.17,15.18,6800.0,15.1999,15.1999,15.1699,15.1799,6800.0
2007-11-29 11:05:00,15.16,15.32,15.15,15.3,15300.0,15.1599,15.3199,15.1499,15.2999,15300.0
2007-11-29 11:10:00,15.31,15.39,15.31,15.39,2900.0,15.3099,15.3899,15.3099,15.3899,2900.0
2007-11-29 11:15:00,15.38,15.4,15.35,15.35,6500.0,15.3799,15.3999,15.3499,15.3499,6500.0
2007-11-29 11:20:00,15.33,15.34,15.31,15.33,3600.0,15.3299,15.3399,15.3099,15.3299,3600.0
2007-11-29 11:25:00,15.31,15.32,15.3,15.32,7300.0,15.3099,15.3199,15.2999,15.3199,7300.0
2007-11-29 11:30:00,15.32,15.35,15.32,15.32,8900.0,15.3199,15.3499,15.3199,15.3199,8900.0
2007-11-29 11:35:00,15.32,15.32,15.28,15.3,3400.0,15.3199,15.3199,15.2799,15.2999,3400.0
2007-11-29 11:40:00,15.28,15.3,15.28,15.29,600.0,15.2799,15.2999,15.2799,15.2899,600.0
2007-11-29 11:45:00,15.3,15.3,15.26,15.27,3400.0,15.2999,15.2999,15.2599,15.2699,3400.0
2007-11-29 11:50:00,15.25,15.27,15.24,15.24,1900.0,15.2499,15.2699,15.2399,15.2399,1900.0
2007-11-29 11:55:00,15.24,15.25,15.22,15.23,5000.0,15.2399,15.2499,15.2199,15.2299,5000.0
2007-11-29 12:00:00,15.23,15.26,15.23,15.25,3800.0,15.2299,15.2599,15.2299,15.2499,3800.0
2007-11-29 12:05:00,15.25,15.32,15.24,15.32,4800.0,15.2499,15.3199,15.2399,15.3199,4800.0
2007-11-29 12:10:00,15.31,15.31,15.27,15.27,5700.0,15.3099,15.3099,15.2699,15.2699,5700.0
2007-11-29 12:15:00,15.28,15.28,15.21,15.24,6400.0,15.2799,15.2799,15.2099,15.2399,6400.0
2007-11-29 12:20:00,15.24,15.24,15.23,15.24,3000.0,15.2399,15.2399,15.2299,15.2399,3000.0
2007-11-29 12:25:00,15.23,15.25,15.22,15.22,11800.0,15.2299,15.2499,15.2199,15.2199,11800.0
2007-11-29 12:30:00,15.23,15.23,15.22,15.22,1100.0,15.2299,15.2299,15.2199,15.2199,1100.0
2007-11-29 12:35:00,15.23,15.24,15.23,15.23,3000.0,15.2299,15.2399,15.2299,15.2299,3000.0
2007-11-29 12:40:00,15.23,15.26,15.23,15.26,2600.0,15.2299,15.2599,15.2299,15.2599,2600.0
2007-11-29 12:45:00,15.26,15.28,15.21,15.21,8000.0,15.2599,15.2799,15.2099,15.2099,8000.0
2007-11-29 12:50:00,15.23,15.25,15.21,15.23,3600.0,15.2299,15.2499,15.2099,15.2299,3600.0
2007-11-29 12:55:00,15.26,15.27,15.24,15.25,5200.0,15.2599,15.2699,15.2399,15.2499,5200.0
2007-11-29 13:00:00,15.26,15.31,15.25,15.3,16100.0,15.2599,15.3099,15.2499,15.2999,16100.0
2007-11-29 13:05:00,15.31,15.33,15.27,15.3,48800.0,15.3099,15.3299,15.2699,15.2999,48800.0
2007-11-29 13:10:00,15.3,15.31,15.26,15.31,40600.0,15.2999,15.3099,15.2599,15.3099,40600.0
2007-11-29 13:15:00,15.32,15.35,15.31,15.34,8900.0,15.3199,15.3499,15.3099,15.3399,8900.0
2007-11-29 13:20:00,15.35,15.35,15.32,15.32,1400.0,15.3499,15.3499,15.3199,15.3199,1400.0
2007-11-29 13:25:00,15.34,15.49,15.3,15.31,18200.0,15.3399,15.4899,15.2999,15.3099,18200.0
2007-11-29 13:30:00,15.32,15.33,15.31,15.32,4700.0,15.3199,15.3299,15.3099,15.3199,4700.0
2007-11-29 13:35:00,15.32,15.32,15.31,15.32,3500.0,15.3199,15.3199,15.3099,15.3199,3500.0
2007-11-29 13:40:00,15.3,15.35,15.3,15.35,19300.0,15.2999,15.3499,15.2999,15.3499,19300.0
2007-11-29 13:45:00,15.35,15.37,15.35,15.35,5100.0,15.3499,15.3699,15.3499,15.3499,5100.0
2007-11-29 13:50:00,15.35,15.4,15.35,15.4,12000.0,15.3499,15.3999,15.3499,15.3999,12000.0
2007-11-29 13:55:00,15.39,15.39,15.35,15.35,2300.0,15.3899,15.3899,15.3499,15.3499,2300.0
2007-11-29 14:00:00,15.35,15.38,15.34,15.35,4900.0,15.3499,15.3799,15.3399,15.3499,4900.0
2007-11-29 14:05:00,15.35,15.4,15.33,15.4,10400.0,15.3499,15.3999,15.3299,15.3999,10400.0
2007-11-29 14:10:00,15.4,15.4,15.38,15.4,5700.0,15.3999,15.3999,15.3799,15.3999,5700.0
2007-11-29 14:15:00,15.4,15.43,15.4,15.42,6500.0,15.3999,15.4299,15.3999,15.4199,6500.0
2007-11-29 14:20:00,15.42,15.42,15.37,15.37,4300.0,15.4199,15.4199,15.3699,15.3699,4300.0
2007-11-29 14:25:00,15.37,15.37,15.36,15.37,5100.0,15.3699,15.3699,15.3599,15.3699,5100.0
2007-11-29 14:30:00,15.37,15.37,15.32,15.32,9600.0,15.3699,15.3699,15.3199,15.3199,9600.0
2007-11-29 14:35:00,15.33,15.41,15.33,15.4,18600.0,15.3299,15.4099,15.3299,15.3999,18600.0
2007-11-29 14:40:00,15.41,15.44,15.36,15.39,16400.0,15.4099,15.4399,15.3599,15.3899,16400.0
2007-11-29 14:45:00,15.4,15.4,15.36,15.38,2400.0,15.3999,15.3999,15.3599,15.3799,2400.0
2007-11-29 14:50:00,15.36,15.36,15.32,15.32,6300.0,15.3599,15.3599,15.3199,15.3199,6300.0
2007-11-29 14:55:00,15.33,15.35,15.32,15.34,11000.0,15.3299,15.3499,15.3199,15.3399,11000.0
2007-11-29 15:00:00,15.33,15.35,15.3,15.33,16600.0,15.3299,15.3499,15.2999,15.3299,16600.0
2007-11-29 15:05:00,15.33,15.33,15.3,15.3,36900.0,15.3299,15.3299,15.2999,15.2999,36900.0
2007-11-29 15:10:00,15.3,15.3,15.29,15.29,33100.0,15.2999,15.2999,15.2899,15.2899,33100.0
2007-11-29 15:15:00,15.29,15.32,15.29,15.31,11100.0,15.2899,15.3199,15.2899,15.3099,11100.0
2007-11-29 15:20:00,15.3,15.32,15.3,15.3,34600.0,15.2999,15.3199,15.2999,15.2999,34600.0
2007-11-29 15:25:00,15.31,15.32,15.27,15.28,15200.0,15.3099,15.3199,15.2699,15.2799,15200.0
2007-11-29 15:30:00,15.28,15.29,15.26,15.28,19900.0,15.2799,15.2899,15.2599,15.2799,19900.0
2007-11-29 15:35:00,15.28,15.29,15.27,15.29,30700.0,15.2799,15.2899,15.2699,15.2899,30700.0
2007-11-29 15:40:00,15.29,15.38,15.29,15.35,32100.0,15.2899,15.3799,15.2899,15.3499,32100.0
2007-11-29 15:45:00,15.35,15.4,15.33,15.33,35000.0,15.3499,15.3999,15.3299,15.3299,35000.0
2007-11-29 15:50:00,15.33,15.36,15.33,15.36,16400.0,15.3299,15.3599,15.3299,15.3599,16400.0
2007-11-29 15:55:00,15.36,15.36,15.3,15.3,48500.0,15.3599,15.3599,15.2999,15.2999,48500.0
2007-11-30 09:30:00,15.51,15.63,15.35,15.4,13300.0,15.5099,15.6299,15.3499,15.3999,13300.0
2007-11-30 09:35:00,15.4,15.59,15.4,15.58,9700.0,15.3999,15.5899,15.3999,15.5799,9700.0
2007-11-30 09:40:00,15.58,15.58,15.44,15.46,34400.0,15.5799,15.5799,15.4399,15.4599,34400.0
2007-11-30 09:45:00,15.45,15.47,15.42,15.44,3800.0,15.4499,15.4699,15.4199,15.4399,3800.0
2007-11-30 09:50:00,15.44,15.46,15.36,15.39,6800.0,15.4399,15.4599,15.3599,15.3899,6800.0
2007-11-30 09:55:00,15.4,15.4,15.35,15.36,8200.0,15.3999,15.3999,15.3499,15.3599,8200.0
2007-11-30 10:00:00,15.36,15.37,15.34,15.34,7700.0,15.3599,15.3699,15.3399,15.3399,7700.0
2007-11-30 10:05:00,15.34,15.35,15.33,15.35,7400.0,15.3399,15.3499,15.3299,15.3499,7400.0
2007-11-30 10:10:00,15.35,15.36,15.29,15.3,18300.0,15.3499,15.3599,15.2899,15.2999,18300.0
2007-11-30 10:15:00,15.31,15.31,15.29,15.3,23300.0,15.3099,15.3099,15.2899,15.2999,23300.0
2007-11-30 10:20:00,15.3,15.32,15.29,15.3,10900.0,15.2999,15.3199,15.2899,15.2999,10900.0
2007-11-30 10:25:00,15.29,15.33,15.28,15.29,6100.0,15.2899,15.3299,15.2799,15.2899,6100.0
2007-11-30 10:30:00,15.32,15.33,15.3,15.32,2600.0,15.3199,15.3299,15.2999,15.3199,2600.0
2007-11-30 10:35:00,15.33,15.33,15.31,15.32,3000.0,15.3299,15.3299,15.3099,15.3199,3000.0
2007-11-30 10:40:00,15.32,15.32,15.29,15.29,7000.0,15.3199,15.3199,15.2899,15.2899,7000.0
2007-11-30 10:45:00,15.29,15.32,15.29,15.32,2100.0,15.2899,15.3199,15.2899,15.3199,2100.0
2007-11-30 10:50:00,15.32,15.37,15.32,15.35,2300.0,15.3199,15.3699,15.3199,15.3499,2300.0
2007-11-30 10:55:00,15.35,15.35,15.32,15.32,3100.0,15.3499,15.3499,15.3199,15.3199,3100.0
2007-11-30 11:00:00,15.32,15.33,15.28,15.3,5500.0,15.3199,15.3299,15.2799,15.2999,5500.0
2007-11-30 11:05:00,15.3,15.32,15.29,15.3,18400.0,15.2999,15.3199,15.2899,15.2999,18400.0
2007-11-30 11:10:00,15.32,15.35,15.31,15.33,4100.0,15.3199,15.3499,15.3099,15.3299,4100.0
2007-11-30 11:15:00,15.32,15.33,15.3,15.3,1700.0,15.3199,15.3299,15.2999,15.2999,1700.0
2007-11-30 11:20:00,15.3,15.33,15.3,15.31,3200.0,15.2999,15.3299,15.2999,15.3099,3200.0
2007-11-30 11:25:00,15.31,15.32,15.31,15.32,2000.0,15.3099,15.3199,15.3099,15.3199,2000.0
2007-11-30 11:30:00,15.31,15.32,15.25,15.28,19100.0,15.3099,15.3199,15.2499,15.2799,19100.0
2007-11-30 11:35:00,15.28,15.3,15.28,15.28,9600.0,15.2799,15.2999,15.2799,15.2799,9600.0
2007-11-30 11:40:00,15.28,15.35,15.28,15.28,19300.0,15.2799,15.3499,15.2799,15.2799,19300.0
2007-11-30 11:45:00,15.28,15.28,15.23,15.23,3100.0,15.2799,15.2799,15.2299,15.2299,3100.0
2007-11-30 11:50:00,15.23,15.26,15.23,15.26,600.0,15.2299,15.2599,15.2299,15.2599,600.0
2007-11-30 11:55:00,15.25,15.3,15.25,15.27,2700.0,15.2499,15.2999,15.2499,15.2699,2700.0
2007-11-30 12:00:00,15.28,15.28,15.27,15.28,1100.0,15.2799,15.2799,15.2699,15.2799,1100.0
2007-11-30 12:05:00,15.27,15.29,15.26,15.27,4000.0,15.2699,15.2899,15.2599,15.2699,4000.0
2007-11-30 12:10:00,15.26,15.27,15.25,15.25,1600.0,15.2599,15.2699,15.2499,15.2499,1600.0
2007-11-30 12:15:00,15.26,15.3,15.25,15.3,3500.0,15.2599,15.2999,15.2499,15.2999,3500.0
2007-11-30 12:20:00,15.31,15.38,15.27,15.27,7100.0,15.3099,15.3799,15.2699,15.2699,7100.0
2007-11-30 12:25:00,15.27,15.27,15.23,15.25,4700.0,15.2699,15.2699,15.2299,15.2499,4700.0
2007-11-30 12:30:00,15.26,15.26,15.26,15.26,200.0,15.2599,15.2599,15.2599,15.2599,200.0
2007-11-30 12:35:00,15.26,15.26,15.24,15.25,2000.0,15.2599,15.2599,15.2399,15.2499,2000.0
2007-11-30 12:40:00,15.25,15.27,15.22,15.23,3200.0,15.2499,15.2699,15.2199,15.2299,3200.0
2007-11-30 12:45:00,15.21,15.27,15.21,15.27,4400.0,15.2099,15.2699,15.2099,15.2699,4400.0
2007-11-30 12:50:00,15.27,15.27,15.26,15.26,700.0,15.2699,15.2699,15.2599,15.2599,700.0
2007-11-30 12:55:00,15.24,15.29,15.24,15.29,1700.0,15.2399,15.2899,15.2399,15.2899,1700.0
2007-11-30 13:00:00,15.29,15.29,15.27,15.29,1700.0,15.2899,15.2899,15.2699,15.2899,1700.0
2007-11-30 13:05:00,15.29,15.32,15.29,15.31,3600.0,15.2899,15.3199,15.2899,15.3099,3600.0
2007-11-30 13:10:00,15.33,15.33,15.31,15.33,2400.0,15.3299,15.3299,15.3099,15.3299,2400.0
2007-11-30 13:15:00,15.31,15.31,15.29,15.29,1200.0,15.3099,15.3099,15.2899,15.2899,1200.0
2007-11-30 13:20:00,15.28,15.31,15.28,15.3,2300.0,15.2799,15.3099,15.2799,15.2999,2300.0
2007-11-30 13:25:00,15.3,15.32,15.27,15.27,5200.0,15.2999,15.3199,15.2699,15.2699,5200.0
2007-11-30 13:30:00,15.27,15.3,15.25,15.27,3100.0,15.2699,15.2999,15.2499,15.2699,3100.0
2007-11-30 13:35:00,15.26,15.29,15.26,15.29,2600.0,15.2599,15.2899,15.2599,15.2899,2600.0
2007-11-30 13:40:00,15.29,15.29,15.23,15.27,4500.0,15.2899,15.2899,15.2299,15.2699,4500.0
2007-11-30 13:45:00,15.24,15.25,15.23,15.24,1800.0,15.2399,15.2499,15.2299,15.2399,1800.0
2007-11-30 13:50:00,15.24,15.25,15.17,15.19,4600.0,15.2399,15.2499,15.1699,15.1899,4600.0
2007-11-30 13:55:00,15.19,15.2,15.16,15.17,8000.0,15.1899,15.1999,15.1599,15.1699,8000.0
2007-11-30 14:00:00,15.17,15.17,15.08,15.1,17200.0,15.1699,15.1699,15.0799,15.0999,17200.0
2007-11-30 14:05:00,15.11,15.13,15.0,15.02,32500.0,15.1099,15.1299,14.9999,15.0199,32500.0
2007-11-30 14:10:00,15.03,15.04,14.98,14.99,16900.0,15.0299,15.0399,14.9799,14.9899,16900.0
2007-11-30 14:15:00,14.99,15.02,14.99,15.01,8000.0,14.9899,15.0199,14.9899,15.0099,8000.0
2007-11-30 14:20:00,15.01,15.05,15.0,15.04,11600.0,15.0099,15.0499,14.9999,15.0399,11600.0
2007-11-30 14:25:00,15.05,15.05,15.02,15.03,3900.0,15.0499,15.0499,15.0199,15.0299,3900.0
2007-11-30 14:30:00,15.02,15.04,15.01,15.04,5800.0,15.0199,15.0399,15.0099,15.0399,5800.0
2007-11-30 14:35:00,15.04,15.05,15.04,15.05,7800.0,15.0399,15.0499,15.0399,15.0499,7800.0
2007-11-30 14:40:00,15.05,15.05,15.01,15.02,8600.0,15.0499,15.0499,15.0099,15.0199,8600.0
2007-11-30 14:45:00,15.01,15.01,14.98,14.99,9600.0,15.0099,15.0099,14.9799,14.9899,9600.0
2007-11-30 14:50:00,14.99,14.99,14.96,14.99,8600.0,14.9899,14.9899,14.9599,14.9899,8600.0
2007-11-30 14:55:00,15.0,15.01,14.99,15.01,5000.0,14.9999,15.0099,14.9899,15.0099,5000.0
2007-11-30 15:00:00,15.02,15.03,14.98,14.98,6900.0,15.0199,15.0299,14.9799,14.9799,6900.0
2007-11-30 15:05:00,14.98,14.98,14.93,14.93,11900.0,14.9799,14.9799,14.9299,14.9299,11900.0
2007-11-30 15:10:00,14.93,14.93,14.87,14.87,30700.0,14.9299,14.9299,14.8699,14.8699,30700.0
2007-11-30 15:15:00,14.88,14.96,14.86,14.95,10800.0,14.8799,14.9599,14.8599,14.9499,10800.0
2007-11-30 15:20:00,14.96,14.98,14.94,14.94,17800.0,14.9599,14.9799,14.9399,14.9399,17800.0
2007-11-30 15:25:00,14.94,14.95,14.93,14.94,7000.0,14.9399,14.9499,14.9299,14.9399,7000.0
2007-11-30 15:30:00,14.94,14.94,14.91,14.91,17400.0,14.9399,14.9399,14.9099,14.9099,17400.0
2007-11-30 15:35:00,14.91,14.98,14.91,14.95,17400.0,14.9099,14.9799,14.9099,14.9499,17400.0
2007-11-30 15:40:00,14.95,15.0,14.91,14.97,29100.0,14.9499,14.9999,14.9099,14.9699,29100.0
2007-11-30 15:45:00,14.96,14.99,14.91,14.92,20700.0,14.9599,14.9899,14.9099,14.9199,20700.0
2007-11-30 15:50:00,14.93,14.98,14.93,14.97,20400.0,14.9299,14.9799,14.9299,14.9699,20400.0
2007-11-30 15:55:00,14.95,15.0,14.93,14.98,76100.0,14.9499,14.9999,14.9299,14.9799,76100.0
2007-12-03 09:30:00,15.95,16.0,15.52,15.89,46500.0,15.9499,15.9999,15.5199,15.8899,46500.0
2007-12-03 09:35:00,15.81,15.9,15.76,15.9,19300.0,15.8099,15.8999,15.7599,15.8999,19300.0
2007-12-03 09:40:00,15.86,15.86,15.6,15.6,19000.0,15.8599,15.8599,15.5999,15.5999,19000.0
2007-12-03 09:45:00,15.64,15.85,15.64,15.75,19300.0,15.6399,15.8499,15.6399,15.7499,19300.0
2007-12-03 09:50:00,15.76,15.76,15.69,15.74,7500.0,15.7599,15.7599,15.6899,15.7399,7500.0
2007-12-03 09:55:00,15.75,15.75,15.69,15.7,11800.0,15.7499,15.7499,15.6899,15.6999,11800.0
2007-12-03 10:00:00,15.7,15.75,15.69,15.72,11400.0,15.6999,15.7499,15.6899,15.7199,11400.0
2007-12-03 10:05:00,15.72,15.73,15.71,15.71,12100.0,15.7199,15.7299,15.7099,15.7099,12100.0
2007-12-03 10:10:00,15.71,15.84,15.71,15.8,21700.0,15.7099,15.8399,15.7099,15.7999,21700.0
2007-12-03 10:15:00,15.82,15.82,15.78,15.8,9900.0,15.8199,15.8199,15.7799,15.7999,9900.0
2007-12-03 10:20:00,15.79,15.87,15.78,15.87,21500.0,15.7899,15.8699,15.7799,15.8699,21500.0
2007-12-03 10:25:00,15.86,15.9,15.8,15.83,11300.0,15.8599,15.8999,15.7999,15.8299,11300.0
2007-12-03 10:30:00,15.83,15.84,15.81,15.82,19900.0,15.8299,15.8399,15.8099,15.8199,19900.0
2007-12-03 10:35:00,15.82,15.85,15.81,15.84,20800.0,15.8199,15.8499,15.8099,15.8399,20800.0
2007-12-03 10:40:00,15.85,15.85,15.81,15.81,13600.0,15.8499,15.8499,15.8099,15.8099,13600.0
2007-12-03 10:45:00,15.82,15.82,15.79,15.79,19200.0,15.8199,15.8199,15.7899,15.7899,19200.0
2007-12-03 10:50:00,15.8,15.8,15.73,15.75,56100.0,15.7999,15.7999,15.7299,15.7499,56100.0
2007-12-03 10:55:00,15.75,15.8,15.74,15.8,25000.0,15.7499,15.7999,15.7399,15.7999,25000.0
2007-12-03 11:00:00,15.8,15.8,15.75,15.8,40000.0,15.7999,15.7999,15.7499,15.7999,40000.0
2007-12-03 11:05:00,15.8,15.88,15.79,15.86,17000.0,15.7999,15.8799,15.7899,15.8599,17000.0
2007-12-03 11:10:00,15.88,15.97,15.84,15.9,23200.0,15.8799,15.9699,15.8399,15.8999,23200.0
2007-12-03 11:15:00,15.9,15.95,15.85,15.85,21300.0,15.8999,15.9499,15.8499,15.8499,21300.0
2007-12-03 11:20:00,15.85,15.91,15.85,15.9,13200.0,15.8499,15.9099,15.8499,15.8999,13200.0
2007-12-03 11:25:00,15.89,16.0,15.89,15.97,29600.0,15.8899,15.9999,15.8899,15.9699,29600.0
2007-12-03 11:30:00,15.98,16.2,15.98,16.1,53300.0,15.9799,16.1999,15.9799,16.0999,53300.0
2007-12-03 11:35:00,16.1,16.3,16.1,16.21,47700.0,16.0999,16.2999,16.0999,16.2099,47700.0
2007-12-03 11:40:00,16.2,16.25,16.1,16.11,36200.0,16.1999,16.2499,16.0999,16.1099,36200.0
2007-12-03 11:45:00,16.1,16.11,16.05,16.1,27000.0,16.0999,16.1099,16.0499,16.0999,27000.0
2007-12-03 11:50:00,16.12,16.25,16.12,16.24,22400.0,16.1199,16.2499,16.1199,16.2399,22400.0
2007-12-03 11:55:00,16.24,16.35,16.2,16.35,45200.0,16.2399,16.3499,16.1999,16.3499,45200.0
2007-12-03 12:00:00,16.34,16.37,16.3,16.33,49600.0,16.3399,16.3699,16.2999,16.3299,49600.0
2007-12-03 12:05:00,16.34,16.36,16.3,16.33,22900.0,16.3399,16.3599,16.2999,16.3299,22900.0
2007-12-03 12:10:00,16.32,16.35,16.25,16.35,17500.0,16.3199,16.3499,16.2499,16.3499,17500.0
2007-12-03 12:15:00,16.34,16.36,16.31,16.35,16100.0,16.3399,16.3599,16.3099,16.3499,16100.0
2007-12-03 12:20:00,16.34,16.35,16.32,16.32,12500.0,16.3399,16.3499,16.3199,16.3199,12500.0
2007-12-03 12:25:00,16.32,16.33,16.29,16.3,5000.0,16.3199,16.3299,16.2899,16.2999,5000.0
2007-12-03 12:30:00,16.29,16.32,16.29,16.3,15700.0,16.2899,16.3199,16.2899,16.2999,15700.0
2007-12-03 12:35:00,16.3,16.48,16.29,16.46,32000.0,16.2999,16.4799,16.2899,16.4599,32000.0
2007-12-03 12:40:00,16.48,16.49,16.44,16.48,15300.0,16.4799,16.4899,16.4399,16.4799,15300.0
2007-12-03 12:45:00,16.49,16.5,16.44,16.49,26200.0,16.4899,16.4999,16.4399,16.4899,26200.0
2007-12-03 12:50:00,16.5,16.6,16.49,16.55,29200.0,16.4999,16.5999,16.4899,16.5499,29200.0
2007-12-03 12:55:00,16.55,16.55,16.51,16.52,26100.0,16.5499,16.5499,16.5099,16.5199,26100.0
2007-12-03 13:00:00,16.52,16.6,16.5,16.59,37400.0,16.5199,16.5999,16.4999,16.5899,37400.0
2007-12-03 13:05:00,16.6,16.6,16.57,16.57,16800.0,16.5999,16.5999,16.5699,16.5699,16800.0
2007-12-03 13:10:00,16.58,16.6,16.58,16.59,29000.0,16.5799,16.5999,16.5799,16.5899,29000.0
2007-12-03 13:15:00,16.59,16.6,16.56,16.6,52000.0,16.5899,16.5999,16.5599,16.5999,52000.0
2007-12-03 13:20:00,16.6,16.6,16.58,16.59,26300.0,16.5999,16.5999,16.5799,16.5899,26300.0
2007-12-03 13:25:00,16.58,16.6,16.58,16.6,17900.0,16.5799,16.5999,16.5799,16.5999,17900.0
2007-12-03 13:30:00,16.6,16.6,16.56,16.56,25700.0,16.5999,16.5999,16.5599,16.5599,25700.0
2007-12-03 13:35:00,16.56,16.56,16.45,16.49,40000.0,16.5599,16.5599,16.4499,16.4899,40000.0
2007-12-03 13:40:00,16.47,16.57,16.41,16.56,80400.0,16.4699,16.5699,16.4099,16.5599,80400.0
2007-12-03 13:45:00,16.56,16.59,16.47,16.52,31400.0,16.5599,16.5899,16.4699,16.5199,31400.0
2007-12-03 13:50:00,16.52,16.59,16.47,16.53,42900.0,16.5199,16.5899,16.4699,16.5299,42900.0
2007-12-03 13:55:00,16.53,16.6,16.49,16.6,45900.0,16.5299,16.5999,16.4899,16.5999,45900.0
2007-12-03 14:00:00,16.6,16.6,16.54,16.58,13800.0,16.5999,16.5999,16.5399,16.5799,13800.0
2007-12-03 14:05:00,16.58,16.63,16.55,16.59,52300.0,16.5799,16.6299,16.5499,16.5899,52300.0
2007-12-03 14:10:00,16.58,16.6,16.51,16.56,36000.0,16.5799,16.5999,16.5099,16.5599,36000.0
2007-12-03 14:15:00,16.56,16.58,16.42,16.53,40700.0,16.5599,16.5799,16.4199,16.5299,40700.0
2007-12-03 14:20:00,16.53,16.59,16.53,16.55,45200.0,16.5299,16.5899,16.5299,16.5499,45200.0
2007-12-03 14:25:00,16.55,16.55,16.48,16.48,20100.0,16.5499,16.5499,16.4799,16.4799,20100.0
2007-12-03 14:30:00,16.49,16.58,16.42,16.56,59100.0,16.4899,16.5799,16.4199,16.5599,59100.0
2007-12-03 14:35:00,16.54,16.57,16.51,16.56,42500.0,16.5399,16.5699,16.5099,16.5599,42500.0
2007-12-03 14:40:00,16.57,16.57,16.49,16.5,73000.0,16.5699,16.5699,16.4899,16.4999,73000.0
2007-12-03 14:45:00,16.5,16.58,16.47,16.55,122200.0,16.4999,16.5799,16.4699,16.5499,122200.0
2007-12-03 14:50:00,16.54,16.58,16.54,16.58,25200.0,16.5399,16.5799,16.5399,16.5799,25200.0
2007-12-03 14:55:00,16.58,16.6,16.56,16.56,14800.0,16.5799,16.5999,16.5599,16.5599,14800.0
2007-12-03 15:00:00,16.56,16.58,16.56,16.58,11500.0,16.5599,16.5799,16.5599,16.5799,11500.0
2007-12-03 15:05:00,16.58,16.6,16.56,16.56,20100.0,16.5799,16.5999,16.5599,16.5599,20100.0
2007-12-03 15:10:00,16.55,16.8,16.55,16.8,75500.0,16.5499,16.7999,16.5499,16.7999,75500.0
2007-12-03 15:15:00,16.75,16.76,16.72,16.75,43800.0,16.7499,16.7599,16.7199,16.7499,43800.0
2007-12-03 15:20:00,16.74,16.76,16.72,16.72,95800.0,16.7399,16.7599,16.7199,16.7199,95800.0
2007-12-03 15:25:00,16.72,16.72,16.55,16.59,57300.0,16.7199,16.7199,16.5499,16.5899,57300.0
2007-12-03 15:30:00,16.6,16.6,16.56,16.58,37000.0,16.5999,16.5999,16.5599,16.5799,37000.0
2007-12-03 15:35:00,16.58,16.59,16.55,16.57,34900.0,16.5799,16.5899,16.5499,16.5699,34900.0
2007-12-03 15:40:00,16.57,16.62,16.56,16.56,60600.0,16.5699,16.6199,16.5599,16.5599,60600.0
2007-12-03 15:45:00,16.56,16.58,16.36,16.39,79100.0,16.5599,16.5799,16.3599,16.3899,79100.0
2007-12-03 15:50:00,16.38,16.41,16.24,16.3,87300.0,16.3799,16.4099,16.2399,16.2999,87300.0
2007-12-03 15:55:00,16.28,16.33,16.28,16.28,56000.0,16.2799,16.3299,16.2799,16.2799,56000.0
2007-12-04 09:30:00,16.0,16.1,15.92,15.94,32500.0,15.9999,16.0999,15.9199,15.9399,32500.0
2007-12-04 09:35:00,15.93,16.53,15.93,16.3,92000.0,15.9299,16.5299,15.9299,16.2999,92000.0
2007-12-04 09:40:00,16.33,17.3,16.27,16.5,163300.0,16.3299,17.2999,16.2699,16.4999,163300.0
2007-12-04 09:45:00,16.5,16.88,16.47,16.72,81100.0,16.4999,16.8799,16.4699,16.7199,81100.0
2007-12-04 09:50:00,16.75,16.84,16.69,16.73,106900.0,16.7499,16.8399,16.6899,16.7299,106900.0
2007-12-04 09:55:00,16.73,17.0,16.73,16.96,102400.0,16.7299,16.9999,16.7299,16.9599,102400.0
2007-12-04 10:00:00,16.99,17.0,16.92,17.0,154000.0,16.9899,16.9999,16.9199,16.9999,154000.0
2007-12-04 10:05:00,16.99,17.01,16.93,16.98,63800.0,16.9899,17.0099,16.9299,16.9799,63800.0
2007-12-04 10:10:00,16.97,17.1,16.95,17.09,157900.0,16.9699,17.0999,16.9499,17.0899,157900.0
2007-12-04 10:15:00,17.1,17.19,16.98,17.1,90000.0,17.0999,17.1899,16.9799,17.0999,90000.0
2007-12-04 10:20:00,17.1,17.15,17.02,17.15,103600.0,17.0999,17.1499,17.0199,17.1499,103600.0
2007-12-04 10:25:00,17.14,17.15,17.05,17.06,29100.0,17.1399,17.1499,17.0499,17.0599,29100.0
2007-12-04 10:30:00,17.06,17.1,16.77,16.78,24700.0,17.0599,17.0999,16.7699,16.7799,24700.0
2007-12-04 10:35:00,16.77,17.0,16.77,16.84,22400.0,16.7699,16.9999,16.7699,16.8399,22400.0
2007-12-04 10:40:00,16.85,16.85,16.8,16.82,15200.0,16.8499,16.8499,16.7999,16.8199,15200.0
2007-12-04 10:45:00,16.85,16.85,16.81,16.82,20000.0,16.8499,16.8499,16.8099,16.8199,20000.0
2007-12-04 10:50:00,16.81,16.81,16.71,16.8,10200.0,16.8099,16.8099,16.7099,16.7999,10200.0
2007-12-04 10:55:00,16.79,16.81,16.66,16.72,16000.0,16.7899,16.8099,16.6599,16.7199,16000.0
2007-12-04 11:00:00,16.69,16.71,16.61,16.62,9700.0,16.6899,16.7099,16.6099,16.6199,9700.0
2007-12-04 11:05:00,16.61,16.65,16.58,16.6,8600.0,16.6099,16.6499,16.5799,16.5999,8600.0
2007-12-04 11:10:00,16.6,16.6,16.59,16.6,2800.0,16.5999,16.5999,16.5899,16.5999,2800.0
2007-12-04 11:15:00,16.59,16.61,16.58,16.6,3200.0,16.5899,16.6099,16.5799,16.5999,3200.0
2007-12-04 11:20:00,16.59,16.64,16.58,16.6,18500.0,16.5899,16.6399,16.5799,16.5999,18500.0
2007-12-04 11:25:00,16.6,16.6,16.55,16.55,3700.0,16.5999,16.5999,16.5499,16.5499,3700.0
2007-12-04 11:30:00,16.56,16.56,16.52,16.52,13900.0,16.5599,16.5599,16.5199,16.5199,13900.0
2007-12-04 11:35:00,16.52,16.53,16.44,16.44,23000.0,16.5199,16.5299,16.4399,16.4399,23000.0
2007-12-04 11:40:00,16.44,16.44,16.39,16.42,19400.0,16.4399,16.4399,16.3899,16.4199,19400.0
2007-12-04 11:45:00,16.42,16.43,16.35,16.36,24400.0,16.4199,16.4299,16.3499,16.3599,24400.0
2007-12-04 11:50:00,16.35,16.36,16.31,16.31,21700.0,16.3499,16.3599,16.3099,16.3099,21700.0
2007-12-04 11:55:00,16.31,16.31,16.23,16.3,36000.0,16.3099,16.3099,16.2299,16.2999,36000.0
2007-12-04 12:00:00,16.29,16.38,16.29,16.38,17000.0,16.2899,16.3799,16.2899,16.3799,17000.0
2007-12-04 12:05:00,16.4,16.52,16.4,16.52,14200.0,16.3999,16.5199,16.3999,16.5199,14200.0
2007-12-04 12:10:00,16.52,16.66,16.52,16.6,31600.0,16.5199,16.6599,16.5199,16.5999,31600.0
2007-12-04 12:15:00,16.6,16.65,16.6,16.62,19600.0,16.5999,16.6499,16.5999,16.6199,19600.0
2007-12-04 12:20:00,16.61,16.65,16.61,16.63,4600.0,16.6099,16.6499,16.6099,16.6299,4600.0
2007-12-04 12:25:00,16.61,16.62,16.59,16.61,13900.0,16.6099,16.6199,16.5899,16.6099,13900.0
2007-12-04 12:30:00,16.59,16.59,16.52,16.53,8300.0,16.5899,16.5899,16.5199,16.5299,8300.0
2007-12-04 12:35:00,16.52,16.53,16.46,16.46,9600.0,16.5199,16.5299,16.4599,16.4599,9600.0
2007-12-04 12:40:00,16.48,16.48,16.45,16.45,4200.0,16.4799,16.4799,16.4499,16.4499,4200.0
2007-12-04 12:45:00,16.46,16.51,16.44,16.5,7800.0,16.4599,16.5099,16.4399,16.4999,7800.0
2007-12-04 12:50:00,16.51,16.55,16.51,16.54,10700.0,16.5099,16.5499,16.5099,16.5399,10700.0
2007-12-04 12:55:00,16.53,16.58,16.53,16.58,10800.0,16.5299,16.5799,16.5299,16.5799,10800.0
2007-12-04 13:00:00,16.58,16.67,16.58,16.64,6100.0,16.5799,16.6699,16.5799,16.6399,6100.0
2007-12-04 13:05:00,16.63,16.69,16.57,16.57,28700.0,16.6299,16.6899,16.5699,16.5699,28700.0
2007-12-04 13:10:00,16.57,16.61,16.57,16.6,3600.0,16.5699,16.6099,16.5699,16.5999,3600.0
2007-12-04 13:15:00,16.59,16.61,16.59,16.6,2200.0,16.5899,16.6099,16.5899,16.5999,2200.0
2007-12-04 13:20:00,16.58,16.6,16.58,16.6,13800.0,16.5799,16.5999,16.5799,16.5999,13800.0
2007-12-04 13:25:00,16.6,16.6,16.55,16.57,2800.0,16.5999,16.5999,16.5499,16.5699,2800.0
2007-12-04 13:30:00,16.56,16.56,16.52,16.56,4900.0,16.5599,16.5599,16.5199,16.5599,4900.0
2007-12-04 13:35:00,16.55,16.6,16.53,16.6,8300.0,16.5499,16.5999,16.5299,16.5999,8300.0
2007-12-04 13:40:00,16.6,16.7,16.6,16.66,12500.0,16.5999,16.6999,16.5999,16.6599,12500.0
2007-12-04 13:45:00,16.67,16.67,16.63,16.63,6500.0,16.6699,16.6699,16.6299,16.6299,6500.0
2007-12-04 13:50:00,16.65,16.65,16.59,16.6,7800.0,16.6499,16.6499,16.5899,16.5999,7800.0
2007-12-04 13:55:00,16.6,16.63,16.59,16.6,8300.0,16.5999,16.6299,16.5899,16.5999,8300.0
2007-12-04 14:00:00,16.6,16.62,16.59,16.6,6300.0,16.5999,16.6199,16.5899,16.5999,6300.0
2007-12-04 14:05:00,16.59,16.6,16.55,16.56,6100.0,16.5899,16.5999,16.5499,16.5599,6100.0
2007-12-04 14:10:00,16.55,16.69,16.55,16.68,15000.0,16.5499,16.6899,16.5499,16.6799,15000.0
2007-12-04 14:15:00,16.68,16.7,16.65,16.65,14500.0,16.6799,16.6999,16.6499,16.6499,14500.0
2007-12-04 14:20:00,16.65,16.65,16.55,16.56,67400.0,16.6499,16.6499,16.5499,16.5599,67400.0
2007-12-04 14:25:00,16.57,16.64,16.55,16.62,22600.0,16.5699,16.6399,16.5499,16.6199,22600.0
2007-12-04 14:30:00,16.61,16.65,16.61,16.63,5600.0,16.6099,16.6499,16.6099,16.6299,5600.0
2007-12-04 14:35:00,16.63,16.73,16.63,16.73,13600.0,16.6299,16.7299,16.6299,16.7299,13600.0
2007-12-04 14:40:00,16.73,16.77,16.68,16.77,25200.0,16.7299,16.7699,16.6799,16.7699,25200.0
2007-12-04 14:45:00,16.76,16.79,16.73,16.78,13400.0,16.7599,16.7899,16.7299,16.7799,13400.0
2007-12-04 14:50:00,16.79,16.84,16.76,16.77,12500.0,16.7899,16.8399,16.7599,16.7699,12500.0
2007-12-04 14:55:00,16.75,16.79,16.72,16.78,13500.0,16.7499,16.7899,16.7199,16.7799,13500.0
2007-12-04 15:00:00,16.79,16.8,16.74,16.8,17500.0,16.7899,16.7999,16.7399,16.7999,17500.0
2007-12-04 15:05:00,16.8,16.8,16.77,16.8,22800.0,16.7999,16.7999,16.7699,16.7999,22800.0
2007-12-04 15:10:00,16.8,16.82,16.77,16.82,12300.0,16.7999,16.8199,16.7699,16.8199,12300.0
2007-12-04 15:15:00,16.82,16.83,16.81,16.82,19800.0,16.8199,16.8299,16.8099,16.8199,19800.0
2007-12-04 15:20:00,16.82,16.82,16.79,16.8,26900.0,16.8199,16.8199,16.7899,16.7999,26900.0
2007-12-04 15:25:00,16.79,16.81,16.78,16.8,28900.0,16.7899,16.8099,16.7799,16.7999,28900.0
2007-12-04 15:30:00,16.78,16.82,16.78,16.81,30000.0,16.7799,16.8199,16.7799,16.8099,30000.0
2007-12-04 15:35:00,16.82,16.82,16.8,16.8,24300.0,16.8199,16.8199,16.7999,16.7999,24300.0
2007-12-04 15:40:00,16.8,16.82,16.75,16.82,53800.0,16.7999,16.8199,16.7499,16.8199,53800.0
2007-12-04 15:45:00,16.82,16.85,16.81,16.85,24300.0,16.8199,16.8499,16.8099,16.8499,24300.0
2007-12-04 15:50:00,16.84,16.84,16.73,16.8,43600.0,16.8399,16.8399,16.7299,16.7999,43600.0
2007-12-04 15:55:00,16.8,16.8,16.66,16.77,42900.0,16.7999,16.7999,16.6599,16.7699,42900.0
2007-12-05 09:30:00,17.19,17.3,17.14,17.2,57400.0,17.1899,17.2999,17.1399,17.1999,57400.0
2007-12-05 09:35:00,17.22,17.28,17.19,17.19,26600.0,17.2199,17.2799,17.1899,17.1899,26600.0
2007-12-05 09:40:00,17.19,17.2,17.13,17.19,27700.0,17.1899,17.1999,17.1299,17.1899,27700.0
2007-12-05 09:45:00,17.2,17.28,17.1,17.1,29600.0,17.1999,17.2799,17.0999,17.0999,29600.0
2007-12-05 09:50:00,17.13,17.15,17.05,17.1,40600.0,17.1299,17.1499,17.0499,17.0999,40600.0
2007-12-05 09:55:00,17.09,17.1,16.91,16.92,44600.0,17.0899,17.0999,16.9099,16.9199,44600.0
2007-12-05 10:00:00,16.91,17.0,16.91,17.0,17000.0,16.9099,16.9999,16.9099,16.9999,17000.0
2007-12-05 10:05:00,17.0,17.03,16.95,16.97,36000.0,16.9999,17.0299,16.9499,16.9699,36000.0
2007-12-05 10:10:00,16.96,16.97,16.9,16.94,28000.0,16.9599,16.9699,16.8999,16.9399,28000.0
2007-12-05 10:15:00,16.91,16.93,16.87,16.91,19500.0,16.9099,16.9299,16.8699,16.9099,19500.0
2007-12-05 10:20:00,16.92,16.95,16.88,16.94,12900.0,16.9199,16.9499,16.8799,16.9399,12900.0
2007-12-05 10:25:00,16.96,16.97,16.93,16.93,6300.0,16.9599,16.9699,16.9299,16.9299,6300.0
2007-12-05 10:30:00,16.95,16.95,16.85,16.89,15900.0,16.9499,16.9499,16.8499,16.8899,15900.0
2007-12-05 10:35:00,16.9,16.96,16.9,16.95,10100.0,16.8999,16.9599,16.8999,16.9499,10100.0
2007-12-05 10:40:00,16.95,16.99,16.93,16.99,7200.0,16.9499,16.9899,16.9299,16.9899,7200.0
2007-12-05 10:45:00,16.99,17.0,16.99,16.99,7200.0,16.9899,16.9999,16.9899,16.9899,7200.0
2007-12-05 10:50:00,16.99,17.0,16.99,17.0,4800.0,16.9899,16.9999,16.9899,16.9999,4800.0
2007-12-05 10:55:00,17.0,17.0,16.98,17.0,5000.0,16.9999,16.9999,16.9799,16.9999,5000.0
2007-12-05 11:00:00,17.0,17.0,16.99,17.0,8300.0,16.9999,16.9999,16.9899,16.9999,8300.0
2007-12-05 11:05:00,17.0,17.0,16.99,16.99,3700.0,16.9999,16.9999,16.9899,16.9899,3700.0
2007-12-05 11:10:00,16.99,17.08,16.99,17.08,15200.0,16.9899,17.0799,16.9899,17.0799,15200.0
2007-12-05 11:15:00,17.08,17.09,17.02,17.02,12600.0,17.0799,17.0899,17.0199,17.0199,12600.0
2007-12-05 11:20:00,17.03,17.04,17.0,17.03,8900.0,17.0299,17.0399,16.9999,17.0299,8900.0
2007-12-05 11:25:00,17.03,17.09,17.03,17.09,9600.0,17.0299,17.0899,17.0299,17.0899,9600.0
2007-12-05 11:30:00,17.08,17.13,17.04,17.12,24300.0,17.0799,17.1299,17.0399,17.1199,24300.0
2007-12-05 11:35:00,17.12,17.13,17.05,17.1,28000.0,17.1199,17.1299,17.0499,17.0999,28000.0
2007-12-05 11:40:00,17.1,17.15,17.1,17.15,26700.0,17.0999,17.1499,17.0999,17.1499,26700.0
2007-12-05 11:45:00,17.14,17.17,17.14,17.16,15300.0,17.1399,17.1699,17.1399,17.1599,15300.0
2007-12-05 11:50:00,17.16,17.18,17.15,17.18,14400.0,17.1599,17.1799,17.1499,17.1799,14400.0
2007-12-05 11:55:00,17.18,17.18,17.17,17.17,7100.0,17.1799,17.1799,17.1699,17.1699,7100.0
2007-12-05 12:00:00,17.18,17.2,17.18,17.19,14400.0,17.1799,17.1999,17.1799,17.1899,14400.0
2007-12-05 12:05:00,17.19,17.2,17.14,17.14,22600.0,17.1899,17.1999,17.1399,17.1399,22600.0
2007-12-05 12:10:00,17.15,17.15,17.12,17.13,12700.0,17.1499,17.1499,17.1199,17.1299,12700.0
2007-12-05 12:15:00,17.13,17.13,17.08,17.09,15400.0,17.1299,17.1299,17.0799,17.0899,15400.0
2007-12-05 12:20:00,17.11,17.12,17.1,17.12,4400.0,17.1099,17.1199,17.0999,17.1199,4400.0
2007-12-05 12:25:00,17.12,17.12,17.11,17.12,3700.0,17.1199,17.1199,17.1099,17.1199,3700.0
2007-12-05 12:30:00,17.11,17.13,17.1,17.1,9900.0,17.1099,17.1299,17.0999,17.0999,9900.0
2007-12-05 12:35:00,17.12,17.12,17.08,17.12,7000.0,17.1199,17.1199,17.0799,17.1199,7000.0
2007-12-05 12:40:00,17.12,17.13,17.11,17.12,3800.0,17.1199,17.1299,17.1099,17.1199,3800.0
2007-12-05 12:45:00,17.13,17.21,17.12,17.17,34000.0,17.1299,17.2099,17.1199,17.1699,34000.0
2007-12-05 12:50:00,17.17,17.18,17.12,17.13,20500.0,17.1699,17.1799,17.1199,17.1299,20500.0
2007-12-05 12:55:00,17.13,17.13,17.07,17.07,14900.0,17.1299,17.1299,17.0699,17.0699,14900.0
2007-12-05 13:00:00,17.06,17.14,17.04,17.1,19500.0,17.0599,17.1399,17.0399,17.0999,19500.0
2007-12-05 13:05:00,17.11,17.12,17.07,17.08,4000.0,17.1099,17.1199,17.0699,17.0799,4000.0
2007-12-05 13:10:00,17.08,17.08,17.04,17.07,8600.0,17.0799,17.0799,17.0399,17.0699,8600.0
2007-12-05 13:15:00,17.07,17.08,17.05,17.05,8700.0,17.0699,17.0799,17.0499,17.0499,8700.0
2007-12-05 13:20:00,17.07,17.08,17.05,17.08,2000.0,17.0699,17.0799,17.0499,17.0799,2000.0
2007-12-05 13:25:00,17.07,17.12,17.07,17.12,4400.0,17.0699,17.1199,17.0699,17.1199,4400.0
2007-12-05 13:30:00,17.13,17.13,17.1,17.11,6400.0,17.1299,17.1299,17.0999,17.1099,6400.0
2007-12-05 13:35:00,17.11,17.13,17.09,17.13,21200.0,17.1099,17.1299,17.0899,17.1299,21200.0
2007-12-05 13:40:00,17.13,17.17,17.12,17.14,17400.0,17.1299,17.1699,17.1199,17.1399,17400.0
2007-12-05 13:45:00,17.13,17.14,17.12,17.13,1600.0,17.1299,17.1399,17.1199,17.1299,1600.0
2007-12-05 13:50:00,17.13,17.16,17.13,17.16,3800.0,17.1299,17.1599,17.1299,17.1599,3800.0
2007-12-05 13:55:00,17.16,17.18,17.16,17.18,6000.0,17.1599,17.1799,17.1599,17.1799,6000.0
2007-12-05 14:00:00,17.18,17.19,17.17,17.17,1800.0,17.1799,17.1899,17.1699,17.1699,1800.0
2007-12-05 14:05:00,17.19,17.2,17.15,17.18,5100.0,17.1899,17.1999,17.1499,17.1799,5100.0
2007-12-05 14:10:00,17.19,17.2,17.17,17.2,10600.0,17.1899,17.1999,17.1699,17.1999,10600.0
2007-12-05 14:15:00,17.2,17.2,17.18,17.2,9800.0,17.1999,17.1999,17.1799,17.1999,9800.0
2007-12-05 14:20:00,17.18,17.19,17.1,17.13,18300.0,17.1799,17.1899,17.0999,17.1299,18300.0
2007-12-05 14:25:00,17.13,17.14,16.98,16.98,53100.0,17.1299,17.1399,16.9799,16.9799,53100.0
2007-12-05 14:30:00,17.02,17.02,16.98,17.0,10700.0,17.0199,17.0199,16.9799,16.9999,10700.0
2007-12-05 14:35:00,17.0,17.0,16.98,16.99,6900.0,16.9999,16.9999,16.9799,16.9899,6900.0
2007-12-05 14:40:00,16.99,17.02,16.99,17.02,10300.0,16.9899,17.0199,16.9899,17.0199,10300.0
2007-12-05 14:45:00,17.02,17.03,17.01,17.02,7400.0,17.0199,17.0299,17.0099,17.0199,7400.0
2007-12-05 14:50:00,17.03,17.05,16.98,16.99,24800.0,17.0299,17.0499,16.9799,16.9899,24800.0
2007-12-05 14:55:00,16.99,16.99,16.88,16.88,28000.0,16.9899,16.9899,16.8799,16.8799,28000.0
2007-12-05 15:00:00,16.87,16.9,16.85,16.87,7800.0,16.8699,16.8999,16.8499,16.8699,7800.0
2007-12-05 15:05:00,16.87,16.92,16.87,16.92,5400.0,16.8699,16.9199,16.8699,16.9199,5400.0
2007-12-05 15:10:00,16.93,16.96,16.9,16.91,33400.0,16.9299,16.9599,16.8999,16.9099,33400.0
2007-12-05 15:15:00,16.91,16.91,16.88,16.9,20700.0,16.9099,16.9099,16.8799,16.8999,20700.0
2007-12-05 15:20:00,16.9,16.9,16.87,16.88,12600.0,16.8999,16.8999,16.8699,16.8799,12600.0
2007-12-05 15:25:00,16.88,16.88,16.8,16.86,28100.0,16.8799,16.8799,16.7999,16.8599,28100.0
2007-12-05 15:30:00,16.86,16.86,16.77,16.81,25600.0,16.8599,16.8599,16.7699,16.8099,25600.0
2007-12-05 15:35:00,16.81,16.84,16.79,16.82,17400.0,16.8099,16.8399,16.7899,16.8199,17400.0
2007-12-05 15:40:00,16.83,16.86,16.81,16.84,28100.0,16.8299,16.8599,16.8099,16.8399,28100.0
2007-12-05 15:45:00,16.84,16.84,16.81,16.82,24000.0,16.8399,16.8399,16.8099,16.8199,24000.0
2007-12-05 15:50:00,16.82,16.83,16.75,16.78,46800.0,16.8199,16.8299,16.7499,16.7799,46800.0
2007-12-05 15:55:00,16.78,16.86,16.75,16.78,46300.0,16.7799,16.8599,16.7499,16.7799,46300.0
2007-12-06 09:30:00,16.76,16.87,16.76,16.85,27400.0,16.7599,16.8699,16.7599,16.8499,27400.0
2007-12-06 09:35:00,16.88,16.92,16.83,16.9,8800.0,16.8799,16.9199,16.8299,16.8999,8800.0
2007-12-06 09:40:00,16.89,16.98,16.89,16.97,19500.0,16.8899,16.9799,16.8899,16.9699,19500.0
2007-12-06 09:45:00,16.95,16.99,16.94,16.99,12900.0,16.9499,16.9899,16.9399,16.9899,12900.0
2007-12-06 09:50:00,17.0,17.02,16.97,16.98,35200.0,16.9999,17.0199,16.9699,16.9799,35200.0
2007-12-06 09:55:00,17.0,17.1,16.99,17.04,25300.0,16.9999,17.0999,16.9899,17.0399,25300.0
2007-12-06 10:00:00,17.04,17.08,17.01,17.02,7600.0,17.0399,17.0799,17.0099,17.0199,7600.0
2007-12-06 10:05:00,17.03,17.06,17.01,17.06,9600.0,17.0299,17.0599,17.0099,17.0599,9600.0
2007-12-06 10:10:00,17.06,17.09,17.06,17.06,9700.0,17.0599,17.0899,17.0599,17.0599,9700.0
2007-12-06 10:15:00,17.05,17.08,17.01,17.02,11400.0,17.0499,17.0799,17.0099,17.0199,11400.0
2007-12-06 10:20:00,17.05,17.05,17.02,17.03,2600.0,17.0499,17.0499,17.0199,17.0299,2600.0
2007-12-06 10:25:00,17.02,17.03,17.0,17.01,13200.0,17.0199,17.0299,16.9999,17.0099,13200.0
2007-12-06 10:30:00,17.01,17.03,16.99,17.0,13500.0,17.0099,17.0299,16.9899,16.9999,13500.0
2007-12-06 10:35:00,16.99,16.99,16.97,16.98,6800.0,16.9899,16.9899,16.9699,16.9799,6800.0
2007-12-06 10:40:00,16.98,16.99,16.96,16.99,7000.0,16.9799,16.9899,16.9599,16.9899,7000.0
2007-12-06 10:45:00,16.99,17.02,16.98,17.02,11800.0,16.9899,17.0199,16.9799,17.0199,11800.0
2007-12-06 10:50:00,17.02,17.02,17.02,17.02,7400.0,17.0199,17.0199,17.0199,17.0199,7400.0
2007-12-06 10:55:00,17.02,17.03,17.01,17.01,6700.0,17.0199,17.0299,17.0099,17.0099,6700.0
2007-12-06 11:00:00,17.01,17.03,17.0,17.0,7500.0,17.0099,17.0299,16.9999,16.9999,7500.0
2007-12-06 11:05:00,17.0,17.1,17.0,17.1,70200.0,16.9999,17.0999,16.9999,17.0999,70200.0
2007-12-06 11:10:00,17.09,17.15,17.07,17.12,23300.0,17.0899,17.1499,17.0699,17.1199,23300.0
2007-12-06 11:15:00,17.12,17.15,17.1,17.12,5300.0,17.1199,17.1499,17.0999,17.1199,5300.0
2007-12-06 11:20:00,17.11,17.12,17.09,17.11,7200.0,17.1099,17.1199,17.0899,17.1099,7200.0
2007-12-06 11:25:00,17.12,17.12,17.1,17.1,2700.0,17.1199,17.1199,17.0999,17.0999,2700.0
2007-12-06 11:30:00,17.12,17.12,17.1,17.1,4200.0,17.1199,17.1199,17.0999,17.0999,4200.0
2007-12-06 11:35:00,17.11,17.11,17.09,17.09,5300.0,17.1099,17.1099,17.0899,17.0899,5300.0
2007-12-06 11:40:00,17.1,17.1,17.09,17.09,1700.0,17.0999,17.0999,17.0899,17.0899,1700.0
2007-12-06 11:45:00,17.09,17.09,17.04,17.07,6900.0,17.0899,17.0899,17.0399,17.0699,6900.0
2007-12-06 11:50:00,17.05,17.06,17.04,17.05,1600.0,17.0499,17.0599,17.0399,17.0499,1600.0
2007-12-06 11:55:00,17.04,17.05,17.0,17.02,6800.0,17.0399,17.0499,16.9999,17.0199,6800.0
2007-12-06 12:00:00,17.02,17.03,17.0,17.03,7300.0,17.0199,17.0299,16.9999,17.0299,7300.0
2007-12-06 12:05:00,17.02,17.05,17.02,17.03,6200.0,17.0199,17.0499,17.0199,17.0299,6200.0
2007-12-06 12:10:00,17.03,17.03,17.01,17.02,3000.0,17.0299,17.0299,17.0099,17.0199,3000.0
2007-12-06 12:15:00,17.03,17.03,17.02,17.02,2100.0,17.0299,17.0299,17.0199,17.0199,2100.0
2007-12-06 12:20:00,17.02,17.03,17.0,17.01,7800.0,17.0199,17.0299,16.9999,17.0099,7800.0
2007-12-06 12:25:00,17.02,17.03,17.01,17.03,4100.0,17.0199,17.0299,17.0099,17.0299,4100.0
2007-12-06 12:30:00,17.03,17.06,17.03,17.03,3300.0,17.0299,17.0599,17.0299,17.0299,3300.0
2007-12-06 12:35:00,17.04,17.05,17.03,17.04,4000.0,17.0399,17.0499,17.0299,17.0399,4000.0
2007-12-06 12:40:00,17.04,17.05,17.03,17.04,3700.0,17.0399,17.0499,17.0299,17.0399,3700.0
2007-12-06 12:45:00,17.03,17.03,17.0,17.0,1900.0,17.0299,17.0299,16.9999,16.9999,1900.0
2007-12-06 12:50:00,17.0,17.01,17.0,17.01,4100.0,16.9999,17.0099,16.9999,17.0099,4100.0
2007-12-06 12:55:00,17.01,17.04,17.0,17.04,2200.0,17.0099,17.0399,16.9999,17.0399,2200.0
2007-12-06 13:00:00,17.04,17.05,17.03,17.05,5200.0,17.0399,17.0499,17.0299,17.0499,5200.0
2007-12-06 13:05:00,17.05,17.05,17.03,17.04,3400.0,17.0499,17.0499,17.0299,17.0399,3400.0
2007-12-06 13:10:00,17.04,17.05,17.0,17.03,79200.0,17.0399,17.0499,16.9999,17.0299,79200.0
2007-12-06 13:15:00,17.05,17.05,17.0,17.02,13200.0,17.0499,17.0499,16.9999,17.0199,13200.0
2007-12-06 13:20:00,17.01,17.02,17.01,17.02,1800.0,17.0099,17.0199,17.0099,17.0199,1800.0
2007-12-06 13:25:00,17.01,17.02,17.0,17.0,19400.0,17.0099,17.0199,16.9999,16.9999,19400.0
2007-12-06 13:30:00,17.0,17.0,16.99,17.0,9300.0,16.9999,16.9999,16.9899,16.9999,9300.0
2007-12-06 13:35:00,17.0,17.01,16.99,17.01,10100.0,16.9999,17.0099,16.9899,17.0099,10100.0
2007-12-06 13:40:00,17.01,17.02,17.0,17.02,9600.0,17.0099,17.0199,16.9999,17.0199,9600.0
2007-12-06 13:45:00,17.02,17.04,17.02,17.04,7100.0,17.0199,17.0399,17.0199,17.0399,7100.0
2007-12-06 13:50:00,17.02,17.04,17.02,17.04,6800.0,17.0199,17.0399,17.0199,17.0399,6800.0
2007-12-06 13:55:00,17.04,17.04,17.02,17.03,7200.0,17.0399,17.0399,17.0199,17.0299,7200.0
2007-12-06 14:00:00,17.03,17.04,17.02,17.02,3100.0,17.0299,17.0399,17.0199,17.0199,3100.0
2007-12-06 14:05:00,17.04,17.05,17.04,17.05,4700.0,17.0399,17.0499,17.0399,17.0499,4700.0
2007-12-06 14:10:00,17.05,17.05,17.0,17.03,18600.0,17.0499,17.0499,16.9999,17.0299,18600.0
2007-12-06 14:15:00,17.03,17.04,17.02,17.02,8200.0,17.0299,17.0399,17.0199,17.0199,8200.0
2007-12-06 14:20:00,17.02,17.02,17.01,17.02,5900.0,17.0199,17.0199,17.0099,17.0199,5900.0
2007-12-06 14:25:00,17.01,17.02,17.01,17.02,8100.0,17.0099,17.0199,17.0099,17.0199,8100.0
2007-12-06 14:30:00,17.02,17.03,17.02,17.03,10200.0,17.0199,17.0299,17.0199,17.0299,10200.0
2007-12-06 14:35:00,17.03,17.04,17.02,17.03,11700.0,17.0299,17.0399,17.0199,17.0299,11700.0
2007-12-06 14:40:00,17.03,17.04,17.03,17.04,10800.0,17.0299,17.0399,17.0299,17.0399,10800.0
2007-12-06 14:45:00,17.03,17.04,17.03,17.04,8500.0,17.0299,17.0399,17.0299,17.0399,8500.0
2007-12-06 14:50:00,17.04,17.05,17.02,17.05,25000.0,17.0399,17.0499,17.0199,17.0499,25000.0
2007-12-06 14:55:00,17.05,17.06,17.04,17.06,9400.0,17.0499,17.0599,17.0399,17.0599,9400.0
2007-12-06 15:00:00,17.05,17.08,17.05,17.08,11300.0,17.0499,17.0799,17.0499,17.0799,11300.0
2007-12-06 15:05:00,17.08,17.09,17.07,17.09,12800.0,17.0799,17.0899,17.0699,17.0899,12800.0
2007-12-06 15:10:00,17.09,17.1,17.06,17.07,9800.0,17.0899,17.0999,17.0599,17.0699,9800.0
2007-12-06 15:15:00,17.07,17.1,17.06,17.09,7700.0,17.0699,17.0999,17.0599,17.0899,7700.0
2007-12-06 15:20:00,17.09,17.1,17.07,17.08,12000.0,17.0899,17.0999,17.0699,17.0799,12000.0
2007-12-06 15:25:00,17.08,17.1,17.06,17.1,13300.0,17.0799,17.0999,17.0599,17.0999,13300.0
2007-12-06 15:30:00,17.1,17.1,17.07,17.1,10900.0,17.0999,17.0999,17.0699,17.0999,10900.0
2007-12-06 15:35:00,17.1,17.1,17.08,17.1,26000.0,17.0999,17.0999,17.0799,17.0999,26000.0
2007-12-06 15:40:00,17.09,17.09,17.05,17.05,24700.0,17.0899,17.0899,17.0499,17.0499,24700.0
2007-12-06 15:45:00,17.05,17.1,17.04,17.09,14600.0,17.0499,17.0999,17.0399,17.0899,14600.0
2007-12-06 15:50:00,17.08,17.1,17.07,17.1,27900.0,17.0799,17.0999,17.0699,17.0999,27900.0
2007-12-06 15:55:00,17.09,17.09,17.01,17.05,45100.0,17.0899,17.0899,17.0099,17.0499,45100.0
2007-12-07 09:30:00,17.1,17.25,17.06,17.25,10500.0,17.0999,17.2499,17.0599,17.2499,10500.0
2007-12-07 09:35:00,17.23,17.24,17.14,17.15,11400.0,17.2299,17.2399,17.1399,17.1499,11400.0
2007-12-07 09:40:00,17.16,17.19,17.13,17.13,4900.0,17.1599,17.1899,17.1299,17.1299,4900.0
2007-12-07 09:45:00,17.13,17.17,17.12,17.12,14400.0,17.1299,17.1699,17.1199,17.1199,14400.0
2007-12-07 09:50:00,17.12,17.15,17.09,17.13,11900.0,17.1199,17.1499,17.0899,17.1299,11900.0
2007-12-07 09:55:00,17.13,17.13,17.1,17.11,4100.0,17.1299,17.1299,17.0999,17.1099,4100.0
2007-12-07 10:00:00,17.11,17.13,17.11,17.12,7600.0,17.1099,17.1299,17.1099,17.1199,7600.0
2007-12-07 10:05:00,17.12,17.13,17.11,17.12,6400.0,17.1199,17.1299,17.1099,17.1199,6400.0
2007-12-07 10:10:00,17.11,17.15,17.11,17.12,4100.0,17.1099,17.1499,17.1099,17.1199,4100.0
2007-12-07 10:15:00,17.14,17.14,17.09,17.11,10600.0,17.1399,17.1399,17.0899,17.1099,10600.0
2007-12-07 10:20:00,17.11,17.11,17.0,17.0,11300.0,17.1099,17.1099,16.9999,16.9999,11300.0
2007-12-07 10:25:00,17.0,17.03,17.0,17.03,12900.0,16.9999,17.0299,16.9999,17.0299,12900.0
2007-12-07 10:30:00,17.01,17.03,17.0,17.01,9800.0,17.0099,17.0299,16.9999,17.0099,9800.0
2007-12-07 10:35:00,17.01,17.02,17.0,17.02,7400.0,17.0099,17.0199,16.9999,17.0199,7400.0
2007-12-07 10:40:00,17.01,17.03,17.01,17.01,9100.0,17.0099,17.0299,17.0099,17.0099,9100.0
2007-12-07 10:45:00,17.02,17.03,17.02,17.02,8800.0,17.0199,17.0299,17.0199,17.0199,8800.0
2007-12-07 10:50:00,17.02,17.03,17.02,17.03,8600.0,17.0199,17.0299,17.0199,17.0299,8600.0
2007-12-07 10:55:00,17.02,17.05,17.02,17.05,6700.0,17.0199,17.0499,17.0199,17.0499,6700.0
2007-12-07 11:00:00,17.05,17.07,17.05,17.06,11600.0,17.0499,17.0699,17.0499,17.0599,11600.0
2007-12-07 11:05:00,17.07,17.07,17.05,17.07,1300.0,17.0699,17.0699,17.0499,17.0699,1300.0
2007-12-07 11:10:00,17.06,17.07,17.05,17.06,7800.0,17.0599,17.0699,17.0499,17.0599,7800.0
2007-12-07 11:15:00,17.05,17.07,17.05,17.05,12300.0,17.0499,17.0699,17.0499,17.0499,12300.0
2007-12-07 11:20:00,17.06,17.07,17.06,17.07,1600.0,17.0599,17.0699,17.0599,17.0699,1600.0
2007-12-07 11:25:00,17.06,17.07,17.05,17.07,2300.0,17.0599,17.0699,17.0499,17.0699,2300.0
2007-12-07 11:30:00,17.06,17.06,16.99,17.06,49700.0,17.0599,17.0599,16.9899,17.0599,49700.0
2007-12-07 11:35:00,17.06,17.14,17.06,17.12,8100.0,17.0599,17.1399,17.0599,17.1199,8100.0
2007-12-07 11:40:00,17.12,17.14,17.12,17.14,4200.0,17.1199,17.1399,17.1199,17.1399,4200.0
2007-12-07 11:45:00,17.14,17.17,17.14,17.15,42500.0,17.1399,17.1699,17.1399,17.1499,42500.0
2007-12-07 11:50:00,17.15,17.15,17.11,17.11,24700.0,17.1499,17.1499,17.1099,17.1099,24700.0
2007-12-07 11:55:00,17.12,17.13,17.08,17.08,14300.0,17.1199,17.1299,17.0799,17.0799,14300.0
2007-12-07 12:00:00,17.08,17.09,17.05,17.06,4800.0,17.0799,17.0899,17.0499,17.0599,4800.0
2007-12-07 12:05:00,17.06,17.06,17.05,17.06,2500.0,17.0599,17.0599,17.0499,17.0599,2500.0
2007-12-07 12:10:00,17.06,17.07,17.05,17.07,3700.0,17.0599,17.0699,17.0499,17.0699,3700.0
2007-12-07 12:15:00,17.08,17.09,17.07,17.09,2500.0,17.0799,17.0899,17.0699,17.0899,2500.0
2007-12-07 12:20:00,17.07,17.09,17.05,17.06,5300.0,17.0699,17.0899,17.0499,17.0599,5300.0
2007-12-07 12:25:00,17.05,17.06,17.04,17.06,1100.0,17.0499,17.0599,17.0399,17.0599,1100.0
2007-12-07 12:30:00,17.06,17.07,17.05,17.06,1400.0,17.0599,17.0699,17.0499,17.0599,1400.0
2007-12-07 12:35:00,17.06,17.06,17.02,17.02,8100.0,17.0599,17.0599,17.0199,17.0199,8100.0
2007-12-07 12:40:00,17.02,17.04,17.02,17.03,16100.0,17.0199,17.0399,17.0199,17.0299,16100.0
2007-12-07 12:45:00,17.03,17.04,17.03,17.03,1000.0,17.0299,17.0399,17.0299,17.0299,1000.0
2007-12-07 12:50:00,17.04,17.04,17.03,17.03,3900.0,17.0399,17.0399,17.0299,17.0299,3900.0
2007-12-07 12:55:00,17.03,17.03,17.02,17.02,10100.0,17.0299,17.0299,17.0199,17.0199,10100.0
2007-12-07 13:00:00,17.03,17.04,17.02,17.03,6300.0,17.0299,17.0399,17.0199,17.0299,6300.0
2007-12-07 13:05:00,17.03,17.04,17.02,17.03,5700.0,17.0299,17.0399,17.0199,17.0299,5700.0
2007-12-07 13:10:00,17.04,17.05,17.03,17.05,1900.0,17.0399,17.0499,17.0299,17.0499,1900.0
2007-12-07 13:15:00,17.04,17.04,17.0,17.01,12200.0,17.0399,17.0399,16.9999,17.0099,12200.0
2007-12-07 13:20:00,17.02,17.02,17.0,17.01,25600.0,17.0199,17.0199,16.9999,17.0099,25600.0
2007-12-07 13:25:00,17.01,17.02,17.01,17.01,3600.0,17.0099,17.0199,17.0099,17.0099,3600.0
2007-12-07 13:30:00,17.02,17.03,17.01,17.03,4200.0,17.0199,17.0299,17.0099,17.0299,4200.0
2007-12-07 13:35:00,17.02,17.03,17.02,17.03,1700.0,17.0199,17.0299,17.0199,17.0299,1700.0
2007-12-07 13:40:00,17.03,17.03,17.02,17.02,800.0,17.0299,17.0299,17.0199,17.0199,800.0
2007-12-07 13:45:00,17.02,17.03,17.02,17.02,1500.0,17.0199,17.0299,17.0199,17.0199,1500.0
2007-12-07 13:50:00,17.02,17.02,17.01,17.02,700.0,17.0199,17.0199,17.0099,17.0199,700.0
2007-12-07 13:55:00,17.01,17.01,17.01,17.01,300.0,17.0099,17.0099,17.0099,17.0099,300.0
2007-12-07 14:00:00,17.02,17.02,17.01,17.02,2300.0,17.0199,17.0199,17.0099,17.0199,2300.0
2007-12-07 14:05:00,17.02,17.02,17.02,17.02,2200.0,17.0199,17.0199,17.0199,17.0199,2200.0
2007-12-07 14:10:00,17.02,17.03,17.02,17.03,1900.0,17.0199,17.0299,17.0199,17.0299,1900.0
2007-12-07 14:15:00,17.02,17.03,17.01,17.01,2500.0,17.0199,17.0299,17.0099,17.0099,2500.0
2007-12-07 14:20:00,17.02,17.02,17.01,17.02,1200.0,17.0199,17.0199,17.0099,17.0199,1200.0
2007-12-07 14:25:00,17.02,17.02,17.01,17.02,900.0,17.0199,17.0199,17.0099,17.0199,900.0
2007-12-07 14:30:00,17.02,17.05,17.01,17.05,10800.0,17.0199,17.0499,17.0099,17.0499,10800.0
2007-12-07 14:35:00,17.05,17.05,17.05,17.05,3100.0,17.0499,17.0499,17.0499,17.0499,3100.0
2007-12-07 14:40:00,17.05,17.06,17.03,17.04,5800.0,17.0499,17.0599,17.0299,17.0399,5800.0
2007-12-07 14:45:00,17.03,17.03,17.02,17.02,2600.0,17.0299,17.0299,17.0199,17.0199,2600.0
2007-12-07 14:50:00,17.03,17.03,17.02,17.03,1900.0,17.0299,17.0299,17.0199,17.0299,1900.0
2007-12-07 14:55:00,17.03,17.03,17.02,17.03,3200.0,17.0299,17.0299,17.0199,17.0299,3200.0
2007-12-07 15:00:00,17.02,17.03,17.01,17.02,5300.0,17.0199,17.0299,17.0099,17.0199,5300.0
2007-12-07 15:05:00,17.01,17.03,17.01,17.01,11500.0,17.0099,17.0299,17.0099,17.0099,11500.0
2007-12-07 15:10:00,17.02,17.05,17.01,17.02,23600.0,17.0199,17.0499,17.0099,17.0199,23600.0
2007-12-07 15:15:00,17.02,17.02,17.01,17.01,10800.0,17.0199,17.0199,17.0099,17.0099,10800.0
2007-12-07 15:20:00,17.01,17.03,17.01,17.02,8300.0,17.0099,17.0299,17.0099,17.0199,8300.0
2007-12-07 15:25:00,17.02,17.02,17.0,17.01,132000.0,17.0199,17.0199,16.9999,17.0099,132000.0
2007-12-07 15:30:00,17.01,17.01,16.95,16.95,83600.0,17.0099,17.0099,16.9499,16.9499,83600.0
2007-12-07 15:35:00,16.96,17.01,16.93,17.01,15400.0,16.9599,17.0099,16.9299,17.0099,15400.0
2007-12-07 15:40:00,17.01,17.02,17.0,17.01,28900.0,17.0099,17.0199,16.9999,17.0099,28900.0
2007-12-07 15:45:00,17.01,17.05,17.0,17.05,10800.0,17.0099,17.0499,16.9999,17.0499,10800.0
2007-12-07 15:50:00,17.05,17.05,17.0,17.0,16900.0,17.0499,17.0499,16.9999,16.9999,16900.0
2007-12-07 15:55:00,17.0,17.05,17.0,17.05,21200.0,16.9999,17.0499,16.9999,17.0499,21200.0
2007-12-10 09:30:00,17.5,17.95,17.48,17.66,87700.0,17.4999,17.9499,17.4799,17.6599,87700.0
2007-12-10 09:35:00,17.64,17.72,17.62,17.63,32100.0,17.6399,17.7199,17.6199,17.6299,32100.0
2007-12-10 09:40:00,17.65,17.9,17.64,17.89,51300.0,17.6499,17.8999,17.6399,17.8899,51300.0
2007-12-10 09:45:00,17.89,18.13,17.89,18.03,72700.0,17.8899,18.1299,17.8899,18.0299,72700.0
2007-12-10 09:50:00,18.03,18.1,17.95,17.97,49500.0,18.0299,18.0999,17.9499,17.9699,49500.0
2007-12-10 09:55:00,17.96,18.0,17.91,17.96,14900.0,17.9599,17.9999,17.9099,17.9599,14900.0
2007-12-10 10:00:00,17.97,18.09,17.96,18.07,30100.0,17.9699,18.0899,17.9599,18.0699,30100.0
2007-12-10 10:05:00,18.08,18.09,17.96,18.03,14400.0,18.0799,18.0899,17.9599,18.0299,14400.0
2007-12-10 10:10:00,18.05,18.05,17.96,17.97,8400.0,18.0499,18.0499,17.9599,17.9699,8400.0
2007-12-10 10:15:00,17.99,18.0,17.97,17.99,11300.0,17.9899,17.9999,17.9699,17.9899,11300.0
2007-12-10 10:20:00,17.98,17.98,17.89,17.89,19100.0,17.9799,17.9799,17.8899,17.8899,19100.0
2007-12-10 10:25:00,17.92,17.92,17.85,17.89,17400.0,17.9199,17.9199,17.8499,17.8899,17400.0
2007-12-10 10:30:00,17.89,17.9,17.8,17.81,28100.0,17.8899,17.8999,17.7999,17.8099,28100.0
2007-12-10 10:35:00,17.82,17.82,17.8,17.8,11900.0,17.8199,17.8199,17.7999,17.7999,11900.0
2007-12-10 10:40:00,17.8,17.8,17.73,17.76,20500.0,17.7999,17.7999,17.7299,17.7599,20500.0
2007-12-10 10:45:00,17.76,17.77,17.69,17.74,18000.0,17.7599,17.7699,17.6899,17.7399,18000.0
2007-12-10 10:50:00,17.75,17.75,17.74,17.75,15200.0,17.7499,17.7499,17.7399,17.7499,15200.0
2007-12-10 10:55:00,17.75,17.77,17.72,17.73,16800.0,17.7499,17.7699,17.7199,17.7299,16800.0
2007-12-10 11:00:00,17.75,17.77,17.73,17.77,15800.0,17.7499,17.7699,17.7299,17.7699,15800.0
2007-12-10 11:05:00,17.76,17.77,17.69,17.72,15500.0,17.7599,17.7699,17.6899,17.7199,15500.0
2007-12-10 11:10:00,17.72,17.72,17.67,17.69,16500.0,17.7199,17.7199,17.6699,17.6899,16500.0
2007-12-10 11:15:00,17.69,17.69,17.67,17.67,11100.0,17.6899,17.6899,17.6699,17.6699,11100.0
2007-12-10 11:20:00,17.66,17.67,17.61,17.66,10200.0,17.6599,17.6699,17.6099,17.6599,10200.0
2007-12-10 11:25:00,17.66,17.66,17.58,17.61,22100.0,17.6599,17.6599,17.5799,17.6099,22100.0
2007-12-10 11:30:00,17.6,17.64,17.58,17.64,9000.0,17.5999,17.6399,17.5799,17.6399,9000.0
2007-12-10 11:35:00,17.64,17.68,17.64,17.65,9200.0,17.6399,17.6799,17.6399,17.6499,9200.0
2007-12-10 11:40:00,17.65,17.66,17.59,17.59,12300.0,17.6499,17.6599,17.5899,17.5899,12300.0
2007-12-10 11:45:00,17.59,17.59,17.51,17.57,15000.0,17.5899,17.5899,17.5099,17.5699,15000.0
2007-12-10 11:50:00,17.56,17.58,17.52,17.58,22400.0,17.5599,17.5799,17.5199,17.5799,22400.0
2007-12-10 11:55:00,17.56,17.6,17.55,17.6,11600.0,17.5599,17.5999,17.5499,17.5999,11600.0
2007-12-10 12:00:00,17.6,17.61,17.59,17.59,5300.0,17.5999,17.6099,17.5899,17.5899,5300.0
2007-12-10 12:05:00,17.6,17.73,17.6,17.72,20800.0,17.5999,17.7299,17.5999,17.7199,20800.0
2007-12-10 12:10:00,17.72,17.79,17.72,17.79,17700.0,17.7199,17.7899,17.7199,17.7899,17700.0
2007-12-10 12:15:00,17.79,17.79,17.75,17.76,17200.0,17.7899,17.7899,17.7499,17.7599,17200.0
2007-12-10 12:20:00,17.76,17.88,17.75,17.88,16500.0,17.7599,17.8799,17.7499,17.8799,16500.0
2007-12-10 12:25:00,17.88,17.92,17.86,17.91,20200.0,17.8799,17.9199,17.8599,17.9099,20200.0
2007-12-10 12:30:00,17.92,17.96,17.92,17.95,9500.0,17.9199,17.9599,17.9199,17.9499,9500.0
2007-12-10 12:35:00,17.93,17.97,17.93,17.94,9700.0,17.9299,17.9699,17.9299,17.9399,9700.0
2007-12-10 12:40:00,17.94,17.99,17.94,17.99,13600.0,17.9399,17.9899,17.9399,17.9899,13600.0
2007-12-10 12:45:00,17.99,17.99,17.98,17.98,7100.0,17.9899,17.9899,17.9799,17.9799,7100.0
2007-12-10 12:50:00,17.99,17.99,17.98,17.99,4200.0,17.9899,17.9899,17.9799,17.9899,4200.0
2007-12-10 12:55:00,17.99,17.99,17.98,17.98,6200.0,17.9899,17.9899,17.9799,17.9799,6200.0
2007-12-10 13:00:00,17.99,18.0,17.99,18.0,11400.0,17.9899,17.9999,17.9899,17.9999,11400.0
2007-12-10 13:05:00,18.0,18.0,17.98,18.0,3300.0,17.9999,17.9999,17.9799,17.9999,3300.0
2007-12-10 13:10:00,17.99,18.02,17.98,18.02,16100.0,17.9899,18.0199,17.9799,18.0199,16100.0
2007-12-10 13:15:00,18.02,18.05,18.02,18.04,15500.0,18.0199,18.0499,18.0199,18.0399,15500.0
2007-12-10 13:20:00,18.04,18.07,18.03,18.07,17500.0,18.0399,18.0699,18.0299,18.0699,17500.0
2007-12-10 13:25:00,18.06,18.09,18.06,18.07,5900.0,18.0599,18.0899,18.0599,18.0699,5900.0
2007-12-10 13:30:00,18.07,18.07,17.97,17.99,23100.0,18.0699,18.0699,17.9699,17.9899,23100.0
2007-12-10 13:35:00,17.99,18.0,17.86,17.87,17700.0,17.9899,17.9999,17.8599,17.8699,17700.0
2007-12-10 13:40:00,17.87,17.92,17.87,17.92,7500.0,17.8699,17.9199,17.8699,17.9199,7500.0
2007-12-10 13:45:00,17.9,17.96,17.85,17.94,17800.0,17.8999,17.9599,17.8499,17.9399,17800.0
2007-12-10 13:50:00,17.94,17.94,17.87,17.88,5000.0,17.9399,17.9399,17.8699,17.8799,5000.0
2007-12-10 13:55:00,17.87,17.89,17.83,17.83,5200.0,17.8699,17.8899,17.8299,17.8299,5200.0
2007-12-10 14:00:00,17.84,17.88,17.82,17.82,12600.0,17.8399,17.8799,17.8199,17.8199,12600.0
2007-12-10 14:05:00,17.83,17.83,17.79,17.8,8000.0,17.8299,17.8299,17.7899,17.7999,8000.0
2007-12-10 14:10:00,17.8,17.8,17.77,17.77,4000.0,17.7999,17.7999,17.7699,17.7699,4000.0
2007-12-10 14:15:00,17.78,17.78,17.75,17.75,9900.0,17.7799,17.7799,17.7499,17.7499,9900.0
2007-12-10 14:20:00,17.74,17.74,17.72,17.73,4300.0,17.7399,17.7399,17.7199,17.7299,4300.0
2007-12-10 14:25:00,17.73,17.77,17.72,17.74,11600.0,17.7299,17.7699,17.7199,17.7399,11600.0
2007-12-10 14:30:00,17.75,17.75,17.72,17.72,11000.0,17.7499,17.7499,17.7199,17.7199,11000.0
2007-12-10 14:35:00,17.73,17.77,17.73,17.77,12200.0,17.7299,17.7699,17.7299,17.7699,12200.0
2007-12-10 14:40:00,17.77,17.83,17.76,17.79,17000.0,17.7699,17.8299,17.7599,17.7899,17000.0
2007-12-10 14:45:00,17.78,17.81,17.77,17.8,14100.0,17.7799,17.8099,17.7699,17.7999,14100.0
2007-12-10 14:50:00,17.81,17.85,17.81,17.82,12200.0,17.8099,17.8499,17.8099,17.8199,12200.0
2007-12-10 14:55:00,17.82,17.82,17.79,17.8,11100.0,17.8199,17.8199,17.7899,17.7999,11100.0
2007-12-10 15:00:00,17.79,17.8,17.79,17.8,3100.0,17.7899,17.7999,17.7899,17.7999,3100.0
2007-12-10 15:05:00,17.79,18.0,17.78,17.93,64600.0,17.7899,17.9999,17.7799,17.9299,64600.0
2007-12-10 15:10:00,17.93,18.18,17.93,18.15,58400.0,17.9299,18.1799,17.9299,18.1499,58400.0
2007-12-10 15:15:00,18.15,18.18,18.09,18.12,54200.0,18.1499,18.1799,18.0899,18.1199,54200.0
2007-12-10 15:20:00,18.1,18.18,18.1,18.18,40100.0,18.0999,18.1799,18.0999,18.1799,40100.0
2007-12-10 15:25:00,18.19,18.4,18.12,18.15,67900.0,18.1899,18.3999,18.1199,18.1499,67900.0
2007-12-10 15:30:00,18.14,18.15,18.02,18.04,54000.0,18.1399,18.1499,18.0199,18.0399,54000.0
2007-12-10 15:35:00,18.04,18.2,18.0,18.2,92500.0,18.0399,18.1999,17.9999,18.1999,92500.0
2007-12-10 15:40:00,18.2,18.49,18.1,18.25,43000.0,18.1999,18.4899,18.0999,18.2499,43000.0
2007-12-10 15:45:00,18.25,18.28,18.19,18.2,28900.0,18.2499,18.2799,18.1899,18.1999,28900.0
2007-12-10 15:50:00,18.2,18.2,18.13,18.16,37600.0,18.1999,18.1999,18.1299,18.1599,37600.0
2007-12-10 15:55:00,18.16,18.16,17.99,18.0,84300.0,18.1599,18.1599,17.9899,17.9999,84300.0
2007-12-11 09:30:00,17.94,18.45,17.94,18.3,33800.0,17.9399,18.4499,17.9399,18.2999,33800.0
2007-12-11 09:35:00,18.3,18.5,18.28,18.32,31600.0,18.2999,18.4999,18.2799,18.3199,31600.0
2007-12-11 09:40:00,18.34,18.39,18.29,18.38,28800.0,18.3399,18.3899,18.2899,18.3799,28800.0
2007-12-11 09:45:00,18.38,18.38,18.35,18.38,13500.0,18.3799,18.3799,18.3499,18.3799,13500.0
2007-12-11 09:50:00,18.38,18.41,18.35,18.4,11000.0,18.3799,18.4099,18.3499,18.3999,11000.0
2007-12-11 09:55:00,18.39,18.45,18.39,18.41,22800.0,18.3899,18.4499,18.3899,18.4099,22800.0
2007-12-11 10:00:00,18.39,18.41,18.32,18.34,12300.0,18.3899,18.4099,18.3199,18.3399,12300.0
2007-12-11 10:05:00,18.32,18.36,18.32,18.36,5800.0,18.3199,18.3599,18.3199,18.3599,5800.0
2007-12-11 10:10:00,18.35,18.38,18.35,18.38,4300.0,18.3499,18.3799,18.3499,18.3799,4300.0
2007-12-11 10:15:00,18.38,18.48,18.36,18.48,27100.0,18.3799,18.4799,18.3599,18.4799,27100.0
2007-12-11 10:20:00,18.48,18.69,18.47,18.64,47900.0,18.4799,18.6899,18.4699,18.6399,47900.0
2007-12-11 10:25:00,18.62,18.7,18.52,18.57,15100.0,18.6199,18.6999,18.5199,18.5699,15100.0
2007-12-11 10:30:00,18.55,18.61,18.55,18.56,23600.0,18.5499,18.6099,18.5499,18.5599,23600.0
2007-12-11 10:35:00,18.57,18.57,18.51,18.55,15700.0,18.5699,18.5699,18.5099,18.5499,15700.0
2007-12-11 10:40:00,18.51,18.55,18.51,18.54,9500.0,18.5099,18.5499,18.5099,18.5399,9500.0
2007-12-11 10:45:00,18.54,18.55,18.49,18.52,26200.0,18.5399,18.5499,18.4899,18.5199,26200.0
2007-12-11 10:50:00,18.53,18.55,18.51,18.53,3800.0,18.5299,18.5499,18.5099,18.5299,3800.0
2007-12-11 10:55:00,18.53,18.55,18.53,18.55,9700.0,18.5299,18.5499,18.5299,18.5499,9700.0
2007-12-11 11:00:00,18.56,18.57,18.45,18.47,22000.0,18.5599,18.5699,18.4499,18.4699,22000.0
2007-12-11 11:05:00,18.49,18.62,18.48,18.59,18700.0,18.4899,18.6199,18.4799,18.5899,18700.0
2007-12-11 11:10:00,18.61,18.64,18.6,18.64,18100.0,18.6099,18.6399,18.5999,18.6399,18100.0
2007-12-11 11:15:00,18.64,18.75,18.63,18.71,12900.0,18.6399,18.7499,18.6299,18.7099,12900.0
2007-12-11 11:20:00,18.7,18.73,18.68,18.7,51900.0,18.6999,18.7299,18.6799,18.6999,51900.0
2007-12-11 11:25:00,18.7,18.7,18.67,18.7,43300.0,18.6999,18.6999,18.6699,18.6999,43300.0
2007-12-11 11:30:00,18.7,18.7,18.67,18.67,12800.0,18.6999,18.6999,18.6699,18.6699,12800.0
2007-12-11 11:35:00,18.67,18.67,18.6,18.63,7000.0,18.6699,18.6699,18.5999,18.6299,7000.0
2007-12-11 11:40:00,18.6,18.63,18.57,18.59,7300.0,18.5999,18.6299,18.5699,18.5899,7300.0
2007-12-11 11:45:00,18.58,18.62,18.56,18.6,17100.0,18.5799,18.6199,18.5599,18.5999,17100.0
2007-12-11 11:50:00,18.6,18.61,18.57,18.57,9200.0,18.5999,18.6099,18.5699,18.5699,9200.0
2007-12-11 11:55:00,18.56,18.57,18.53,18.55,8800.0,18.5599,18.5699,18.5299,18.5499,8800.0
2007-12-11 12:00:00,18.56,18.6,18.56,18.6,9400.0,18.5599,18.5999,18.5599,18.5999,9400.0
2007-12-11 12:05:00,18.6,18.6,18.58,18.6,3700.0,18.5999,18.5999,18.5799,18.5999,3700.0
2007-12-11 12:10:00,18.6,18.6,18.58,18.58,8200.0,18.5999,18.5999,18.5799,18.5799,8200.0
2007-12-11 12:15:00,18.58,18.59,18.56,18.56,4800.0,18.5799,18.5899,18.5599,18.5599,4800.0
2007-12-11 12:20:00,18.56,18.57,18.54,18.54,6600.0,18.5599,18.5699,18.5399,18.5399,6600.0
2007-12-11 12:25:00,18.54,18.55,18.52,18.52,6400.0,18.5399,18.5499,18.5199,18.5199,6400.0
2007-12-11 12:30:00,18.51,18.53,18.5,18.5,24700.0,18.5099,18.5299,18.4999,18.4999,24700.0
2007-12-11 12:35:00,18.51,18.55,18.5,18.55,11500.0,18.5099,18.5499,18.4999,18.5499,11500.0
2007-12-11 12:40:00,18.54,18.57,18.54,18.57,6900.0,18.5399,18.5699,18.5399,18.5699,6900.0
2007-12-11 12:45:00,18.57,18.57,18.54,18.55,7700.0,18.5699,18.5699,18.5399,18.5499,7700.0
2007-12-11 12:50:00,18.54,18.55,18.54,18.54,4400.0,18.5399,18.5499,18.5399,18.5399,4400.0
2007-12-11 12:55:00,18.54,18.59,18.54,18.59,3700.0,18.5399,18.5899,18.5399,18.5899,3700.0
2007-12-11 13:00:00,18.59,18.6,18.58,18.58,4400.0,18.5899,18.5999,18.5799,18.5799,4400.0
2007-12-11 13:05:00,18.58,18.59,18.58,18.59,2800.0,18.5799,18.5899,18.5799,18.5899,2800.0
2007-12-11 13:10:00,18.58,18.59,18.58,18.59,4200.0,18.5799,18.5899,18.5799,18.5899,4200.0
2007-12-11 13:15:00,18.6,18.6,18.57,18.57,4700.0,18.5999,18.5999,18.5699,18.5699,4700.0
2007-12-11 13:20:00,18.57,18.57,18.55,18.55,9000.0,18.5699,18.5699,18.5499,18.5499,9000.0
2007-12-11 13:25:00,18.56,18.63,18.55,18.62,15800.0,18.5599,18.6299,18.5499,18.6199,15800.0
2007-12-11 13:30:00,18.6,18.62,18.6,18.62,5800.0,18.5999,18.6199,18.5999,18.6199,5800.0
2007-12-11 13:35:00,18.62,18.62,18.61,18.62,5200.0,18.6199,18.6199,18.6099,18.6199,5200.0
2007-12-11 13:40:00,18.62,18.62,18.61,18.62,4600.0,18.6199,18.6199,18.6099,18.6199,4600.0
2007-12-11 13:45:00,18.62,18.62,18.59,18.6,13200.0,18.6199,18.6199,18.5899,18.5999,13200.0
2007-12-11 13:50:00,18.6,18.62,18.59,18.62,10900.0,18.5999,18.6199,18.5899,18.6199,10900.0
2007-12-11 13:55:00,18.62,18.62,18.6,18.62,14800.0,18.6199,18.6199,18.5999,18.6199,14800.0
2007-12-11 14:00:00,18.62,18.65,18.61,18.65,10600.0,18.6199,18.6499,18.6099,18.6499,10600.0
2007-12-11 14:05:00,18.65,18.65,18.62,18.65,9400.0,18.6499,18.6499,18.6199,18.6499,9400.0
2007-12-11 14:10:00,18.68,18.69,18.62,18.64,13000.0,18.6799,18.6899,18.6199,18.6399,13000.0
2007-12-11 14:15:00,18.63,18.65,18.41,18.49,36600.0,18.6299,18.6499,18.4099,18.4899,36600.0
2007-12-11 14:20:00,18.49,18.55,18.35,18.54,44600.0,18.4899,18.5499,18.3499,18.5399,44600.0
2007-12-11 14:25:00,18.52,18.55,18.38,18.45,20300.0,18.5199,18.5499,18.3799,18.4499,20300.0
2007-12-11 14:30:00,18.45,18.45,18.32,18.37,21700.0,18.4499,18.4499,18.3199,18.3699,21700.0
2007-12-11 14:35:00,18.37,18.43,18.28,18.28,22000.0,18.3699,18.4299,18.2799,18.2799,22000.0
2007-12-11 14:40:00,18.29,18.34,18.15,18.17,38700.0,18.2899,18.3399,18.1499,18.1699,38700.0
2007-12-11 14:45:00,18.17,18.3,18.17,18.29,23800.0,18.1699,18.2999,18.1699,18.2899,23800.0
2007-12-11 14:50:00,18.28,18.39,18.28,18.35,17000.0,18.2799,18.3899,18.2799,18.3499,17000.0
2007-12-11 14:55:00,18.34,18.35,18.21,18.29,29200.0,18.3399,18.3499,18.2099,18.2899,29200.0
2007-12-11 15:00:00,18.27,18.28,18.09,18.12,42200.0,18.2699,18.2799,18.0899,18.1199,42200.0
2007-12-11 15:05:00,18.12,18.17,18.07,18.07,36800.0,18.1199,18.1699,18.0699,18.0699,36800.0
2007-12-11 15:10:00,18.07,18.08,17.92,17.94,40700.0,18.0699,18.0799,17.9199,17.9399,40700.0
2007-12-11 15:15:00,17.94,17.95,17.88,17.88,24400.0,17.9399,17.9499,17.8799,17.8799,24400.0
2007-12-11 15:20:00,17.88,17.9,17.84,17.89,15200.0,17.8799,17.8999,17.8399,17.8899,15200.0
2007-12-11 15:25:00,17.9,17.95,17.87,17.91,13200.0,17.8999,17.9499,17.8699,17.9099,13200.0
2007-12-11 15:30:00,17.94,17.95,17.82,17.84,9900.0,17.9399,17.9499,17.8199,17.8399,9900.0
2007-12-11 15:35:00,17.82,17.85,17.68,17.69,44800.0,17.8199,17.8499,17.6799,17.6899,44800.0
2007-12-11 15:40:00,17.69,17.75,17.29,17.65,46100.0,17.6899,17.7499,17.2899,17.6499,46100.0
2007-12-11 15:45:00,17.65,17.67,17.46,17.49,50500.0,17.6499,17.6699,17.4599,17.4899,50500.0
2007-12-11 15:50:00,17.49,17.58,17.45,17.5,67700.0,17.4899,17.5799,17.4499,17.4999,67700.0
2007-12-11 15:55:00,17.51,17.53,17.44,17.44,51400.0,17.5099,17.5299,17.4399,17.4399,51400.0
2007-12-12 09:30:00,17.84,18.0,17.83,18.0,32300.0,17.8399,17.9999,17.8299,17.9999,32300.0
2007-12-12 09:35:00,18.0,18.0,17.98,17.99,13700.0,17.9999,17.9999,17.9799,17.9899,13700.0
2007-12-12 09:40:00,17.97,18.0,17.94,17.94,12400.0,17.9699,17.9999,17.9399,17.9399,12400.0
2007-12-12 09:45:00,17.94,17.96,17.77,17.85,18800.0,17.9399,17.9599,17.7699,17.8499,18800.0
2007-12-12 09:50:00,17.82,17.92,17.79,17.79,13400.0,17.8199,17.9199,17.7899,17.7899,13400.0
2007-12-12 09:55:00,17.79,17.86,17.77,17.78,8900.0,17.7899,17.8599,17.7699,17.7799,8900.0
2007-12-12 10:00:00,17.78,17.78,17.61,17.63,12200.0,17.7799,17.7799,17.6099,17.6299,12200.0
2007-12-12 10:05:00,17.62,17.77,17.61,17.74,5600.0,17.6199,17.7699,17.6099,17.7399,5600.0
2007-12-12 10:10:00,17.75,17.92,17.74,17.92,14300.0,17.7499,17.9199,17.7399,17.9199,14300.0
2007-12-12 10:15:00,17.92,17.98,17.88,17.96,14100.0,17.9199,17.9799,17.8799,17.9599,14100.0
2007-12-12 10:20:00,17.97,17.97,17.85,17.87,11800.0,17.9699,17.9699,17.8499,17.8699,11800.0
2007-12-12 10:25:00,17.88,18.0,17.88,17.98,30000.0,17.8799,17.9999,17.8799,17.9799,30000.0
2007-12-12 10:30:00,17.97,18.04,17.94,18.0,25600.0,17.9699,18.0399,17.9399,17.9999,25600.0
2007-12-12 10:35:00,17.99,18.0,17.9,17.9,12100.0,17.9899,17.9999,17.8999,17.8999,12100.0
2007-12-12 10:40:00,17.9,17.95,17.89,17.95,30200.0,17.8999,17.9499,17.8899,17.9499,30200.0
2007-12-12 10:45:00,17.95,17.95,17.88,17.9,22100.0,17.9499,17.9499,17.8799,17.8999,22100.0
2007-12-12 10:50:00,17.9,17.94,17.86,17.92,28900.0,17.8999,17.9399,17.8599,17.9199,28900.0
2007-12-12 10:55:00,17.92,17.92,17.87,17.91,4800.0,17.9199,17.9199,17.8699,17.9099,4800.0
2007-12-12 11:00:00,17.92,17.99,17.91,17.99,8800.0,17.9199,17.9899,17.9099,17.9899,8800.0
2007-12-12 11:05:00,17.99,18.05,17.99,18.05,34600.0,17.9899,18.0499,17.9899,18.0499,34600.0
2007-12-12 11:10:00,18.05,18.06,18.0,18.0,21700.0,18.0499,18.0599,17.9999,17.9999,21700.0
2007-12-12 11:15:00,18.0,18.0,17.97,18.0,12400.0,17.9999,17.9999,17.9699,17.9999,12400.0
2007-12-12 11:20:00,18.0,18.0,17.98,18.0,8600.0,17.9999,17.9999,17.9799,17.9999,8600.0
2007-12-12 11:25:00,18.0,18.0,17.95,18.0,9400.0,17.9999,17.9999,17.9499,17.9999,9400.0
2007-12-12 11:30:00,17.99,17.99,17.98,17.99,3100.0,17.9899,17.9899,17.9799,17.9899,3100.0
2007-12-12 11:35:00,17.98,17.98,17.93,17.95,12300.0,17.9799,17.9799,17.9299,17.9499,12300.0
2007-12-12 11:40:00,17.96,17.96,17.93,17.95,5400.0,17.9599,17.9599,17.9299,17.9499,5400.0
2007-12-12 11:45:00,17.95,17.97,17.94,17.94,31400.0,17.9499,17.9699,17.9399,17.9399,31400.0
2007-12-12 11:50:00,17.94,17.98,17.92,17.95,66100.0,17.9399,17.9799,17.9199,17.9499,66100.0
2007-12-12 11:55:00,17.94,17.99,17.94,17.99,6400.0,17.9399,17.9899,17.9399,17.9899,6400.0
2007-12-12 12:00:00,17.97,17.99,17.97,17.97,6200.0,17.9699,17.9899,17.9699,17.9699,6200.0
2007-12-12 12:05:00,17.98,17.98,17.96,17.97,10700.0,17.9799,17.9799,17.9599,17.9699,10700.0
2007-12-12 12:10:00,17.96,17.97,17.91,17.93,6700.0,17.9599,17.9699,17.9099,17.9299,6700.0
2007-12-12 12:15:00,17.93,17.95,17.92,17.95,1100.0,17.9299,17.9499,17.9199,17.9499,1100.0
2007-12-12 12:20:00,17.95,18.02,17.95,18.02,7300.0,17.9499,18.0199,17.9499,18.0199,7300.0
2007-12-12 12:25:00,18.01,18.04,17.97,17.97,16900.0,18.0099,18.0399,17.9699,17.9699,16900.0
2007-12-12 12:30:00,17.97,17.97,17.89,17.94,6900.0,17.9699,17.9699,17.8899,17.9399,6900.0
2007-12-12 12:35:00,17.94,17.95,17.94,17.94,1300.0,17.9399,17.9499,17.9399,17.9399,1300.0
2007-12-12 12:40:00,17.94,17.95,17.93,17.93,3700.0,17.9399,17.9499,17.9299,17.9299,3700.0
2007-12-12 12:45:00,17.94,17.94,17.7,17.7,26200.0,17.9399,17.9399,17.6999,17.6999,26200.0
2007-12-12 12:50:00,17.7,17.76,17.68,17.68,8700.0,17.6999,17.7599,17.6799,17.6799,8700.0
2007-12-12 12:55:00,17.7,17.74,17.7,17.74,4200.0,17.6999,17.7399,17.6999,17.7399,4200.0
2007-12-12 13:00:00,17.73,17.74,17.67,17.7,7000.0,17.7299,17.7399,17.6699,17.6999,7000.0
2007-12-12 13:05:00,17.66,17.69,17.65,17.69,11700.0,17.6599,17.6899,17.6499,17.6899,11700.0
2007-12-12 13:10:00,17.69,17.7,17.69,17.7,7400.0,17.6899,17.6999,17.6899,17.6999,7400.0
2007-12-12 13:15:00,17.7,17.7,17.68,17.69,3600.0,17.6999,17.6999,17.6799,17.6899,3600.0
2007-12-12 13:20:00,17.68,17.68,17.61,17.61,13700.0,17.6799,17.6799,17.6099,17.6099,13700.0
2007-12-12 13:25:00,17.63,17.63,17.59,17.59,3900.0,17.6299,17.6299,17.5899,17.5899,3900.0
2007-12-12 13:30:00,17.58,17.6,17.58,17.6,4000.0,17.5799,17.5999,17.5799,17.5999,4000.0
2007-12-12 13:35:00,17.61,17.71,17.61,17.7,17100.0,17.6099,17.7099,17.6099,17.6999,17100.0
2007-12-12 13:40:00,17.69,17.75,17.66,17.74,4000.0,17.6899,17.7499,17.6599,17.7399,4000.0
2007-12-12 13:45:00,17.74,17.81,17.74,17.79,4600.0,17.7399,17.8099,17.7399,17.7899,4600.0
2007-12-12 13:50:00,17.79,17.81,17.78,17.78,11200.0,17.7899,17.8099,17.7799,17.7799,11200.0
2007-12-12 13:55:00,17.78,17.78,17.74,17.75,3900.0,17.7799,17.7799,17.7399,17.7499,3900.0
2007-12-12 14:00:00,17.75,17.77,17.75,17.75,7500.0,17.7499,17.7699,17.7499,17.7499,7500.0
2007-12-12 14:05:00,17.75,17.78,17.74,17.74,11100.0,17.7499,17.7799,17.7399,17.7399,11100.0
2007-12-12 14:10:00,17.74,17.75,17.71,17.71,6800.0,17.7399,17.7499,17.7099,17.7099,6800.0
2007-12-12 14:15:00,17.7,17.73,17.68,17.72,7000.0,17.6999,17.7299,17.6799,17.7199,7000.0
2007-12-12 14:20:00,17.71,17.71,17.6,17.61,9800.0,17.7099,17.7099,17.5999,17.6099,9800.0
2007-12-12 14:25:00,17.61,17.73,17.61,17.73,10200.0,17.6099,17.7299,17.6099,17.7299,10200.0
2007-12-12 14:30:00,17.72,17.75,17.72,17.74,12700.0,17.7199,17.7499,17.7199,17.7399,12700.0
2007-12-12 14:35:00,17.75,17.75,17.69,17.69,4100.0,17.7499,17.7499,17.6899,17.6899,4100.0
2007-12-12 14:40:00,17.68,17.68,17.59,17.63,12700.0,17.6799,17.6799,17.5899,17.6299,12700.0
2007-12-12 14:45:00,17.61,17.62,17.6,17.62,5900.0,17.6099,17.6199,17.5999,17.6199,5900.0
2007-12-12 14:50:00,17.63,17.66,17.63,17.65,4100.0,17.6299,17.6599,17.6299,17.6499,4100.0
2007-12-12 14:55:00,17.65,17.69,17.58,17.59,8500.0,17.6499,17.6899,17.5799,17.5899,8500.0
2007-12-12 15:00:00,17.58,17.58,17.46,17.46,9700.0,17.5799,17.5799,17.4599,17.4599,9700.0
2007-12-12 15:05:00,17.46,17.49,17.44,17.49,9900.0,17.4599,17.4899,17.4399,17.4899,9900.0
2007-12-12 15:10:00,17.5,17.53,17.29,17.29,21900.0,17.4999,17.5299,17.2899,17.2899,21900.0
2007-12-12 15:15:00,17.28,17.34,17.2,17.31,28700.0,17.2799,17.3399,17.1999,17.3099,28700.0
2007-12-12 15:20:00,17.33,17.37,17.24,17.24,15400.0,17.3299,17.3699,17.2399,17.2399,15400.0
2007-12-12 15:25:00,17.26,17.38,17.26,17.38,28800.0,17.2599,17.3799,17.2599,17.3799,28800.0
2007-12-12 15:30:00,17.38,17.54,17.35,17.53,56900.0,17.3799,17.5399,17.3499,17.5299,56900.0
2007-12-12 15:35:00,17.54,17.55,17.42,17.49,32900.0,17.5399,17.5499,17.4199,17.4899,32900.0
2007-12-12 15:40:00,17.49,17.49,17.44,17.46,27100.0,17.4899,17.4899,17.4399,17.4599,27100.0
2007-12-12 15:45:00,17.46,17.53,17.44,17.5,30200.0,17.4599,17.5299,17.4399,17.4999,30200.0
2007-12-12 15:50:00,17.5,17.57,17.46,17.51,39100.0,17.4999,17.5699,17.4599,17.5099,39100.0
2007-12-12 15:55:00,17.51,17.52,17.4,17.5,66200.0,17.5099,17.5199,17.3999,17.4999,66200.0
2007-12-13 09:30:00,17.55,17.55,17.0,17.01,30500.0,17.5499,17.5499,16.9999,17.0099,30500.0
2007-12-13 09:35:00,17.04,17.25,17.04,17.22,11000.0,17.0399,17.2499,17.0399,17.2199,11000.0
2007-12-13 09:40:00,17.15,17.24,17.15,17.23,7900.0,17.1499,17.2399,17.1499,17.2299,7900.0
2007-12-13 09:45:00,17.24,17.34,17.21,17.27,26000.0,17.2399,17.3399,17.2099,17.2699,26000.0
2007-12-13 09:50:00,17.27,17.27,17.11,17.11,12100.0,17.2699,17.2699,17.1099,17.1099,12100.0
2007-12-13 09:55:00,17.12,17.13,17.08,17.12,10300.0,17.1199,17.1299,17.0799,17.1199,10300.0
2007-12-13 10:00:00,17.12,17.14,17.1,17.1,6300.0,17.1199,17.1399,17.0999,17.0999,6300.0
2007-12-13 10:05:00,17.14,17.2,17.13,17.14,10800.0,17.1399,17.1999,17.1299,17.1399,10800.0
2007-12-13 10:10:00,17.16,17.19,17.11,17.17,11900.0,17.1599,17.1899,17.1099,17.1699,11900.0
2007-12-13 10:15:00,17.16,17.19,17.16,17.17,7300.0,17.1599,17.1899,17.1599,17.1699,7300.0
2007-12-13 10:20:00,17.17,17.2,17.17,17.2,11500.0,17.1699,17.1999,17.1699,17.1999,11500.0
2007-12-13 10:25:00,17.2,17.21,17.19,17.2,10400.0,17.1999,17.2099,17.1899,17.1999,10400.0
2007-12-13 10:30:00,17.21,17.23,17.19,17.19,8500.0,17.2099,17.2299,17.1899,17.1899,8500.0
2007-12-13 10:35:00,17.21,17.21,17.19,17.19,8500.0,17.2099,17.2099,17.1899,17.1899,8500.0
2007-12-13 10:40:00,17.2,17.23,17.19,17.21,14200.0,17.1999,17.2299,17.1899,17.2099,14200.0
2007-12-13 10:45:00,17.22,17.22,17.19,17.21,13200.0,17.2199,17.2199,17.1899,17.2099,13200.0
2007-12-13 10:50:00,17.22,17.29,17.22,17.29,22600.0,17.2199,17.2899,17.2199,17.2899,22600.0
2007-12-13 10:55:00,17.28,17.28,17.25,17.25,24500.0,17.2799,17.2799,17.2499,17.2499,24500.0
2007-12-13 11:00:00,17.26,17.27,17.25,17.27,11900.0,17.2599,17.2699,17.2499,17.2699,11900.0
2007-12-13 11:05:00,17.27,17.28,17.25,17.27,11500.0,17.2699,17.2799,17.2499,17.2699,11500.0
2007-12-13 11:10:00,17.26,17.26,17.25,17.26,4400.0,17.2599,17.2599,17.2499,17.2599,4400.0
2007-12-13 11:15:00,17.25,17.28,17.25,17.25,4200.0,17.2499,17.2799,17.2499,17.2499,4200.0
2007-12-13 11:20:00,17.25,17.26,17.25,17.25,10200.0,17.2499,17.2599,17.2499,17.2499,10200.0
2007-12-13 11:25:00,17.25,17.25,17.2,17.2,3800.0,17.2499,17.2499,17.1999,17.1999,3800.0
2007-12-13 11:30:00,17.2,17.22,17.2,17.22,6200.0,17.1999,17.2199,17.1999,17.2199,6200.0
2007-12-13 11:35:00,17.23,17.25,17.22,17.25,13000.0,17.2299,17.2499,17.2199,17.2499,13000.0
2007-12-13 11:40:00,17.25,17.28,17.25,17.28,7700.0,17.2499,17.2799,17.2499,17.2799,7700.0
2007-12-13 11:45:00,17.28,17.32,17.28,17.32,13000.0,17.2799,17.3199,17.2799,17.3199,13000.0
2007-12-13 11:50:00,17.32,17.4,17.3,17.4,15800.0,17.3199,17.3999,17.2999,17.3999,15800.0
2007-12-13 11:55:00,17.4,17.42,17.4,17.41,8700.0,17.3999,17.4199,17.3999,17.4099,8700.0
2007-12-13 12:00:00,17.41,17.43,17.39,17.4,20200.0,17.4099,17.4299,17.3899,17.3999,20200.0
2007-12-13 12:05:00,17.4,17.42,17.38,17.42,8900.0,17.3999,17.4199,17.3799,17.4199,8900.0
2007-12-13 12:10:00,17.42,17.44,17.42,17.44,13900.0,17.4199,17.4399,17.4199,17.4399,13900.0
2007-12-13 12:15:00,17.44,17.47,17.43,17.47,11200.0,17.4399,17.4699,17.4299,17.4699,11200.0
2007-12-13 12:20:00,17.5,17.53,17.48,17.51,17200.0,17.4999,17.5299,17.4799,17.5099,17200.0
2007-12-13 12:25:00,17.52,17.55,17.5,17.53,20000.0,17.5199,17.5499,17.4999,17.5299,20000.0
2007-12-13 12:30:00,17.51,17.52,17.47,17.47,4800.0,17.5099,17.5199,17.4699,17.4699,4800.0
2007-12-13 12:35:00,17.46,17.46,17.42,17.44,11600.0,17.4599,17.4599,17.4199,17.4399,11600.0
2007-12-13 12:40:00,17.43,17.45,17.41,17.41,7000.0,17.4299,17.4499,17.4099,17.4099,7000.0
2007-12-13 12:45:00,17.4,17.46,17.4,17.45,10700.0,17.3999,17.4599,17.3999,17.4499,10700.0
2007-12-13 12:50:00,17.45,17.55,17.45,17.55,26100.0,17.4499,17.5499,17.4499,17.5499,26100.0
2007-12-13 12:55:00,17.54,17.55,17.52,17.53,6500.0,17.5399,17.5499,17.5199,17.5299,6500.0
2007-12-13 13:00:00,17.51,17.54,17.51,17.51,2700.0,17.5099,17.5399,17.5099,17.5099,2700.0
2007-12-13 13:05:00,17.51,17.54,17.51,17.52,5700.0,17.5099,17.5399,17.5099,17.5199,5700.0
2007-12-13 13:10:00,17.52,17.52,17.49,17.51,16300.0,17.5199,17.5199,17.4899,17.5099,16300.0
2007-12-13 13:15:00,17.51,17.55,17.51,17.53,17600.0,17.5099,17.5499,17.5099,17.5299,17600.0
2007-12-13 13:20:00,17.51,17.52,17.49,17.5,8500.0,17.5099,17.5199,17.4899,17.4999,8500.0
2007-12-13 13:25:00,17.49,17.53,17.49,17.53,9700.0,17.4899,17.5299,17.4899,17.5299,9700.0
2007-12-13 13:30:00,17.53,17.54,17.51,17.51,4300.0,17.5299,17.5399,17.5099,17.5099,4300.0
2007-12-13 13:35:00,17.53,17.55,17.52,17.52,18900.0,17.5299,17.5499,17.5199,17.5199,18900.0
2007-12-13 13:40:00,17.52,17.53,17.5,17.51,11800.0,17.5199,17.5299,17.4999,17.5099,11800.0
2007-12-13 13:45:00,17.51,17.55,17.51,17.52,8500.0,17.5099,17.5499,17.5099,17.5199,8500.0
2007-12-13 13:50:00,17.52,17.52,17.49,17.5,13600.0,17.5199,17.5199,17.4899,17.4999,13600.0
2007-12-13 13:55:00,17.51,17.56,17.51,17.53,24000.0,17.5099,17.5599,17.5099,17.5299,24000.0
2007-12-13 14:00:00,17.54,17.6,17.53,17.6,16200.0,17.5399,17.5999,17.5299,17.5999,16200.0
2007-12-13 14:05:00,17.59,17.65,17.59,17.62,20800.0,17.5899,17.6499,17.5899,17.6199,20800.0
2007-12-13 14:10:00,17.62,17.67,17.62,17.65,20100.0,17.6199,17.6699,17.6199,17.6499,20100.0
2007-12-13 14:15:00,17.66,17.7,17.65,17.68,19700.0,17.6599,17.6999,17.6499,17.6799,19700.0
2007-12-13 14:20:00,17.68,17.77,17.68,17.74,37400.0,17.6799,17.7699,17.6799,17.7399,37400.0
2007-12-13 14:25:00,17.75,17.75,17.69,17.72,17000.0,17.7499,17.7499,17.6899,17.7199,17000.0
2007-12-13 14:30:00,17.73,17.74,17.7,17.7,15100.0,17.7299,17.7399,17.6999,17.6999,15100.0
2007-12-13 14:35:00,17.7,17.71,17.62,17.62,33200.0,17.6999,17.7099,17.6199,17.6199,33200.0
2007-12-13 14:40:00,17.63,17.64,17.57,17.58,20500.0,17.6299,17.6399,17.5699,17.5799,20500.0
2007-12-13 14:45:00,17.58,17.63,17.58,17.63,14800.0,17.5799,17.6299,17.5799,17.6299,14800.0
2007-12-13 14:50:00,17.63,17.73,17.62,17.71,21100.0,17.6299,17.7299,17.6199,17.7099,21100.0
2007-12-13 14:55:00,17.7,17.71,17.69,17.7,15800.0,17.6999,17.7099,17.6899,17.6999,15800.0
2007-12-13 15:00:00,17.7,17.76,17.69,17.75,21600.0,17.6999,17.7599,17.6899,17.7499,21600.0
2007-12-13 15:05:00,17.75,17.76,17.73,17.74,27000.0,17.7499,17.7599,17.7299,17.7399,27000.0
2007-12-13 15:10:00,17.75,17.75,17.7,17.7,8900.0,17.7499,17.7499,17.6999,17.6999,8900.0
2007-12-13 15:15:00,17.7,17.7,17.61,17.65,21300.0,17.6999,17.6999,17.6099,17.6499,21300.0
2007-12-13 15:20:00,17.64,17.66,17.62,17.63,12800.0,17.6399,17.6599,17.6199,17.6299,12800.0
2007-12-13 15:25:00,17.63,17.75,17.62,17.75,21900.0,17.6299,17.7499,17.6199,17.7499,21900.0
2007-12-13 15:30:00,17.74,17.75,17.72,17.74,20800.0,17.7399,17.7499,17.7199,17.7399,20800.0
2007-12-13 15:35:00,17.74,17.75,17.68,17.7,26000.0,17.7399,17.7499,17.6799,17.6999,26000.0
2007-12-13 15:40:00,17.69,17.7,17.68,17.7,7900.0,17.6899,17.6999,17.6799,17.6999,7900.0
2007-12-13 15:45:00,17.7,17.71,17.64,17.65,28200.0,17.6999,17.7099,17.6399,17.6499,28200.0
2007-12-13 15:50:00,17.64,17.7,17.64,17.7,26500.0,17.6399,17.6999,17.6399,17.6999,26500.0
2007-12-13 15:55:00,17.7,17.77,17.67,17.67,37100.0,17.6999,17.7699,17.6699,17.6699,37100.0
2007-12-14 09:30:00,17.74,17.74,17.4,17.45,22900.0,17.7399,17.7399,17.3999,17.4499,22900.0
2007-12-14 09:35:00,17.47,17.8,17.38,17.63,30200.0,17.4699,17.7999,17.3799,17.6299,30200.0
2007-12-14 09:40:00,17.63,17.75,17.59,17.74,23200.0,17.6299,17.7499,17.5899,17.7399,23200.0
2007-12-14 09:45:00,17.74,17.91,17.73,17.82,28000.0,17.7399,17.9099,17.7299,17.8199,28000.0
2007-12-14 09:50:00,17.83,17.84,17.78,17.8,10300.0,17.8299,17.8399,17.7799,17.7999,10300.0
2007-12-14 09:55:00,17.81,17.94,17.78,17.93,26900.0,17.8099,17.9399,17.7799,17.9299,26900.0
2007-12-14 10:00:00,17.94,18.06,17.83,17.97,55000.0,17.9399,18.0599,17.8299,17.9699,55000.0
2007-12-14 10:05:00,17.97,18.16,17.97,18.16,31300.0,17.9699,18.1599,17.9699,18.1599,31300.0
2007-12-14 10:10:00,18.16,18.18,18.13,18.13,14600.0,18.1599,18.1799,18.1299,18.1299,14600.0
2007-12-14 10:15:00,18.13,18.15,17.94,17.95,30400.0,18.1299,18.1499,17.9399,17.9499,30400.0
2007-12-14 10:20:00,17.95,18.01,17.93,18.01,20200.0,17.9499,18.0099,17.9299,18.0099,20200.0
2007-12-14 10:25:00,18.0,18.28,18.0,18.15,65100.0,17.9999,18.2799,17.9999,18.1499,65100.0
2007-12-14 10:30:00,18.2,18.3,18.14,18.3,41000.0,18.1999,18.2999,18.1399,18.2999,41000.0
2007-12-14 10:35:00,18.29,18.4,18.28,18.37,41900.0,18.2899,18.3999,18.2799,18.3699,41900.0
2007-12-14 10:40:00,18.37,18.47,18.35,18.45,33400.0,18.3699,18.4699,18.3499,18.4499,33400.0
2007-12-14 10:45:00,18.45,18.59,18.45,18.59,49000.0,18.4499,18.5899,18.4499,18.5899,49000.0
2007-12-14 10:50:00,18.58,18.75,18.58,18.66,77600.0,18.5799,18.7499,18.5799,18.6599,77600.0
2007-12-14 10:55:00,18.66,18.71,18.65,18.68,39900.0,18.6599,18.7099,18.6499,18.6799,39900.0
2007-12-14 11:00:00,18.69,18.71,18.54,18.54,43300.0,18.6899,18.7099,18.5399,18.5399,43300.0
2007-12-14 11:05:00,18.51,18.58,18.27,18.27,73500.0,18.5099,18.5799,18.2699,18.2699,73500.0
2007-12-14 11:10:00,18.23,18.35,17.99,18.14,100600.0,18.2299,18.3499,17.9899,18.1399,100600.0
2007-12-14 11:15:00,18.16,18.2,18.09,18.11,13200.0,18.1599,18.1999,18.0899,18.1099,13200.0
2007-12-14 11:20:00,18.11,18.27,18.09,18.2,34000.0,18.1099,18.2699,18.0899,18.1999,34000.0
2007-12-14 11:25:00,18.2,18.2,18.09,18.09,9500.0,18.1999,18.1999,18.0899,18.0899,9500.0
2007-12-14 11:30:00,18.1,18.23,18.1,18.23,14700.0,18.0999,18.2299,18.0999,18.2299,14700.0
2007-12-14 11:35:00,18.2,18.5,18.18,18.2,61900.0,18.1999,18.4999,18.1799,18.1999,61900.0
2007-12-14 11:40:00,18.2,18.24,18.19,18.24,26600.0,18.1999,18.2399,18.1899,18.2399,26600.0
2007-12-14 11:45:00,18.25,18.25,18.13,18.17,21500.0,18.2499,18.2499,18.1299,18.1699,21500.0
2007-12-14 11:50:00,18.17,18.28,18.14,18.28,9300.0,18.1699,18.2799,18.1399,18.2799,9300.0
2007-12-14 11:55:00,18.28,18.28,18.25,18.26,11900.0,18.2799,18.2799,18.2499,18.2599,11900.0
2007-12-14 12:00:00,18.27,18.32,18.27,18.28,11700.0,18.2699,18.3199,18.2699,18.2799,11700.0
2007-12-14 12:05:00,18.28,18.3,18.25,18.25,17500.0,18.2799,18.2999,18.2499,18.2499,17500.0
2007-12-14 12:10:00,18.26,18.3,18.25,18.26,13400.0,18.2599,18.2999,18.2499,18.2599,13400.0
2007-12-14 12:15:00,18.26,18.36,18.26,18.35,41600.0,18.2599,18.3599,18.2599,18.3499,41600.0
2007-12-14 12:20:00,18.35,18.48,18.35,18.48,32100.0,18.3499,18.4799,18.3499,18.4799,32100.0
2007-12-14 12:25:00,18.48,18.48,18.4,18.46,35900.0,18.4799,18.4799,18.3999,18.4599,35900.0
2007-12-14 12:30:00,18.47,18.47,18.41,18.43,19500.0,18.4699,18.4699,18.4099,18.4299,19500.0
2007-12-14 12:35:00,18.43,18.46,18.42,18.44,26900.0,18.4299,18.4599,18.4199,18.4399,26900.0
2007-12-14 12:40:00,18.45,18.48,18.43,18.44,17900.0,18.4499,18.4799,18.4299,18.4399,17900.0
2007-12-14 12:45:00,18.46,18.48,18.45,18.48,9800.0,18.4599,18.4799,18.4499,18.4799,9800.0
2007-12-14 12:50:00,18.48,18.48,18.45,18.48,17000.0,18.4799,18.4799,18.4499,18.4799,17000.0
2007-12-14 12:55:00,18.48,18.49,18.46,18.48,14700.0,18.4799,18.4899,18.4599,18.4799,14700.0
2007-12-14 13:00:00,18.49,18.5,18.47,18.47,14800.0,18.4899,18.4999,18.4699,18.4699,14800.0
2007-12-14 13:05:00,18.47,18.48,18.45,18.47,11800.0,18.4699,18.4799,18.4499,18.4699,11800.0
2007-12-14 13:10:00,18.46,18.48,18.46,18.48,7200.0,18.4599,18.4799,18.4599,18.4799,7200.0
2007-12-14 13:15:00,18.48,18.49,18.46,18.47,11600.0,18.4799,18.4899,18.4599,18.4699,11600.0
2007-12-14 13:20:00,18.47,18.49,18.46,18.49,12100.0,18.4699,18.4899,18.4599,18.4899,12100.0
2007-12-14 13:25:00,18.49,18.5,18.47,18.48,14900.0,18.4899,18.4999,18.4699,18.4799,14900.0
2007-12-14 13:30:00,18.48,18.48,18.41,18.44,12900.0,18.4799,18.4799,18.4099,18.4399,12900.0
2007-12-14 13:35:00,18.45,18.46,18.43,18.43,6900.0,18.4499,18.4599,18.4299,18.4299,6900.0
2007-12-14 13:40:00,18.42,18.44,18.42,18.43,2200.0,18.4199,18.4399,18.4199,18.4299,2200.0
2007-12-14 13:45:00,18.42,18.44,18.37,18.4,13700.0,18.4199,18.4399,18.3699,18.3999,13700.0
2007-12-14 13:50:00,18.4,18.41,18.38,18.4,6800.0,18.3999,18.4099,18.3799,18.3999,6800.0
2007-12-14 13:55:00,18.4,18.41,18.38,18.4,6400.0,18.3999,18.4099,18.3799,18.3999,6400.0
2007-12-14 14:00:00,18.41,18.41,18.33,18.4,20100.0,18.4099,18.4099,18.3299,18.3999,20100.0
2007-12-14 14:05:00,18.41,18.46,18.4,18.45,21100.0,18.4099,18.4599,18.3999,18.4499,21100.0
2007-12-14 14:10:00,18.45,18.49,18.44,18.49,19400.0,18.4499,18.4899,18.4399,18.4899,19400.0
2007-12-14 14:15:00,18.49,18.5,18.43,18.45,24300.0,18.4899,18.4999,18.4299,18.4499,24300.0
2007-12-14 14:20:00,18.45,18.46,18.44,18.45,15600.0,18.4499,18.4599,18.4399,18.4499,15600.0
2007-12-14 14:25:00,18.46,18.48,18.43,18.43,10300.0,18.4599,18.4799,18.4299,18.4299,10300.0
2007-12-14 14:30:00,18.42,18.46,18.42,18.46,10200.0,18.4199,18.4599,18.4199,18.4599,10200.0
2007-12-14 14:35:00,18.44,18.46,18.33,18.38,36100.0,18.4399,18.4599,18.3299,18.3799,36100.0
2007-12-14 14:40:00,18.39,18.42,18.34,18.39,9200.0,18.3899,18.4199,18.3399,18.3899,9200.0
2007-12-14 14:45:00,18.4,18.42,18.37,18.37,6500.0,18.3999,18.4199,18.3699,18.3699,6500.0
2007-12-14 14:50:00,18.38,18.42,18.34,18.39,19900.0,18.3799,18.4199,18.3399,18.3899,19900.0
2007-12-14 14:55:00,18.38,18.39,18.33,18.35,21600.0,18.3799,18.3899,18.3299,18.3499,21600.0
2007-12-14 15:00:00,18.35,18.36,18.32,18.32,21300.0,18.3499,18.3599,18.3199,18.3199,21300.0
2007-12-14 15:05:00,18.31,18.38,18.3,18.35,36600.0,18.3099,18.3799,18.2999,18.3499,36600.0
2007-12-14 15:10:00,18.36,18.42,18.35,18.41,29200.0,18.3599,18.4199,18.3499,18.4099,29200.0
2007-12-14 15:15:00,18.4,18.41,18.3,18.35,40900.0,18.3999,18.4099,18.2999,18.3499,40900.0
2007-12-14 15:20:00,18.35,18.36,18.33,18.35,12100.0,18.3499,18.3599,18.3299,18.3499,12100.0
2007-12-14 15:25:00,18.34,18.37,18.34,18.35,19200.0,18.3399,18.3699,18.3399,18.3499,19200.0
2007-12-14 15:30:00,18.36,18.5,18.34,18.49,37500.0,18.3599,18.4999,18.3399,18.4899,37500.0
2007-12-14 15:35:00,18.48,18.62,18.48,18.5,41900.0,18.4799,18.6199,18.4799,18.4999,41900.0
2007-12-14 15:40:00,18.5,18.51,18.4,18.4,45600.0,18.4999,18.5099,18.3999,18.3999,45600.0
2007-12-14 15:45:00,18.4,18.61,18.4,18.6,63500.0,18.3999,18.6099,18.3999,18.5999,63500.0
2007-12-14 15:50:00,18.61,18.61,18.42,18.48,43700.0,18.6099,18.6099,18.4199,18.4799,43700.0
2007-12-14 15:55:00,18.48,18.6,18.44,18.49,71100.0,18.4799,18.5999,18.4399,18.4899,71100.0
2007-12-17 09:30:00,18.48,18.53,18.45,18.5,62500.0,18.4799,18.5299,18.4499,18.4999,62500.0
2007-12-17 09:35:00,18.52,18.69,18.5,18.64,34800.0,18.5199,18.6899,18.4999,18.6399,34800.0
2007-12-17 09:40:00,18.67,18.81,18.53,18.67,31300.0,18.6699,18.8099,18.5299,18.6699,31300.0
2007-12-17 09:45:00,18.67,18.68,18.28,18.37,22200.0,18.6699,18.6799,18.2799,18.3699,22200.0
2007-12-17 09:50:00,18.37,18.52,18.37,18.44,7300.0,18.3699,18.5199,18.3699,18.4399,7300.0
2007-12-17 09:55:00,18.43,18.5,18.36,18.49,16900.0,18.4299,18.4999,18.3599,18.4899,16900.0
2007-12-17 10:00:00,18.48,18.51,18.44,18.5,13100.0,18.4799,18.5099,18.4399,18.4999,13100.0
2007-12-17 10:05:00,18.5,18.51,18.33,18.33,17900.0,18.4999,18.5099,18.3299,18.3299,17900.0
2007-12-17 10:10:00,18.33,18.45,18.33,18.43,5000.0,18.3299,18.4499,18.3299,18.4299,5000.0
2007-12-17 10:15:00,18.42,18.51,18.42,18.51,3400.0,18.4199,18.5099,18.4199,18.5099,3400.0
2007-12-17 10:20:00,18.51,18.52,18.49,18.5,13400.0,18.5099,18.5199,18.4899,18.4999,13400.0
2007-12-17 10:25:00,18.51,18.52,18.45,18.46,12500.0,18.5099,18.5199,18.4499,18.4599,12500.0
2007-12-17 10:30:00,18.46,18.46,18.36,18.4,4500.0,18.4599,18.4599,18.3599,18.3999,4500.0
2007-12-17 10:35:00,18.41,18.46,18.38,18.46,6400.0,18.4099,18.4599,18.3799,18.4599,6400.0
2007-12-17 10:40:00,18.44,18.45,18.41,18.42,5400.0,18.4399,18.4499,18.4099,18.4199,5400.0
2007-12-17 10:45:00,18.45,18.54,18.45,18.53,16700.0,18.4499,18.5399,18.4499,18.5299,16700.0
2007-12-17 10:50:00,18.53,18.54,18.51,18.54,4700.0,18.5299,18.5399,18.5099,18.5399,4700.0
2007-12-17 10:55:00,18.51,18.54,18.48,18.48,8300.0,18.5099,18.5399,18.4799,18.4799,8300.0
2007-12-17 11:00:00,18.5,18.5,18.48,18.5,16800.0,18.4999,18.4999,18.4799,18.4999,16800.0
2007-12-17 11:05:00,18.5,18.5,18.49,18.49,4500.0,18.4999,18.4999,18.4899,18.4899,4500.0
2007-12-17 11:10:00,18.5,18.5,18.47,18.5,9700.0,18.4999,18.4999,18.4699,18.4999,9700.0
2007-12-17 11:15:00,18.5,18.52,18.5,18.5,5800.0,18.4999,18.5199,18.4999,18.4999,5800.0
2007-12-17 11:20:00,18.49,18.5,18.43,18.43,21200.0,18.4899,18.4999,18.4299,18.4299,21200.0
2007-12-17 11:25:00,18.45,18.48,18.45,18.47,6800.0,18.4499,18.4799,18.4499,18.4699,6800.0
2007-12-17 11:30:00,18.46,18.46,18.45,18.45,7200.0,18.4599,18.4599,18.4499,18.4499,7200.0
2007-12-17 11:35:00,18.46,18.46,18.17,18.25,19100.0,18.4599,18.4599,18.1699,18.2499,19100.0
2007-12-17 11:40:00,18.25,18.27,18.19,18.2,8300.0,18.2499,18.2699,18.1899,18.1999,8300.0
2007-12-17 11:45:00,18.2,18.22,18.2,18.21,2900.0,18.1999,18.2199,18.1999,18.2099,2900.0
2007-12-17 11:50:00,18.2,18.28,18.18,18.28,7500.0,18.1999,18.2799,18.1799,18.2799,7500.0
2007-12-17 11:55:00,18.29,18.34,18.26,18.34,4200.0,18.2899,18.3399,18.2599,18.3399,4200.0
2007-12-17 12:00:00,18.33,18.35,18.32,18.34,3100.0,18.3299,18.3499,18.3199,18.3399,3100.0
2007-12-17 12:05:00,18.34,18.34,18.16,18.22,12100.0,18.3399,18.3399,18.1599,18.2199,12100.0
2007-12-17 12:10:00,18.22,18.25,18.22,18.23,4700.0,18.2199,18.2499,18.2199,18.2299,4700.0
2007-12-17 12:15:00,18.23,18.25,18.13,18.13,26100.0,18.2299,18.2499,18.1299,18.1299,26100.0
2007-12-17 12:20:00,18.14,18.16,18.12,18.13,5400.0,18.1399,18.1599,18.1199,18.1299,5400.0
2007-12-17 12:25:00,18.13,18.14,18.13,18.13,6000.0,18.1299,18.1399,18.1299,18.1299,6000.0
2007-12-17 12:30:00,18.13,18.16,18.13,18.16,6000.0,18.1299,18.1599,18.1299,18.1599,6000.0
2007-12-17 12:35:00,18.16,18.16,18.14,18.15,3500.0,18.1599,18.1599,18.1399,18.1499,3500.0
2007-12-17 12:40:00,18.16,18.16,18.1,18.1,9900.0,18.1599,18.1599,18.0999,18.0999,9900.0
2007-12-17 12:45:00,18.12,18.13,18.03,18.03,5900.0,18.1199,18.1299,18.0299,18.0299,5900.0
2007-12-17 12:50:00,18.05,18.14,18.04,18.14,5500.0,18.0499,18.1399,18.0399,18.1399,5500.0
2007-12-17 12:55:00,18.12,18.37,18.12,18.37,21100.0,18.1199,18.3699,18.1199,18.3699,21100.0
2007-12-17 13:00:00,18.37,18.37,18.28,18.3,9400.0,18.3699,18.3699,18.2799,18.2999,9400.0
2007-12-17 13:05:00,18.27,18.33,18.24,18.3,11600.0,18.2699,18.3299,18.2399,18.2999,11600.0
2007-12-17 13:10:00,18.32,18.33,18.3,18.31,9000.0,18.3199,18.3299,18.2999,18.3099,9000.0
2007-12-17 13:15:00,18.3,18.31,18.2,18.2,9300.0,18.2999,18.3099,18.1999,18.1999,9300.0
2007-12-17 13:20:00,18.19,18.19,18.1,18.11,9700.0,18.1899,18.1899,18.0999,18.1099,9700.0
2007-12-17 13:25:00,18.11,18.16,18.09,18.13,11700.0,18.1099,18.1599,18.0899,18.1299,11700.0
2007-12-17 13:30:00,18.12,18.12,18.09,18.12,5000.0,18.1199,18.1199,18.0899,18.1199,5000.0
2007-12-17 13:35:00,18.11,18.16,18.1,18.16,16400.0,18.1099,18.1599,18.0999,18.1599,16400.0
2007-12-17 13:40:00,18.14,18.15,18.09,18.09,10500.0,18.1399,18.1499,18.0899,18.0899,10500.0
2007-12-17 13:45:00,18.09,18.09,17.99,17.99,9600.0,18.0899,18.0899,17.9899,17.9899,9600.0
2007-12-17 13:50:00,18.0,18.0,17.97,18.0,2900.0,17.9999,17.9999,17.9699,17.9999,2900.0
2007-12-17 13:55:00,18.0,18.01,18.0,18.01,7800.0,17.9999,18.0099,17.9999,18.0099,7800.0
2007-12-17 14:00:00,18.0,18.02,18.0,18.02,10100.0,17.9999,18.0199,17.9999,18.0199,10100.0
2007-12-17 14:05:00,18.03,18.03,18.01,18.01,5500.0,18.0299,18.0299,18.0099,18.0099,5500.0
2007-12-17 14:10:00,18.03,18.03,17.99,17.99,6800.0,18.0299,18.0299,17.9899,17.9899,6800.0
2007-12-17 14:15:00,17.99,18.0,17.93,17.94,16000.0,17.9899,17.9999,17.9299,17.9399,16000.0
2007-12-17 14:20:00,17.94,18.0,17.88,17.88,18800.0,17.9399,17.9999,17.8799,17.8799,18800.0
2007-12-17 14:25:00,17.88,17.89,17.78,17.81,103200.0,17.8799,17.8899,17.7799,17.8099,103200.0
2007-12-17 14:30:00,17.84,17.85,17.8,17.81,30300.0,17.8399,17.8499,17.7999,17.8099,30300.0
2007-12-17 14:35:00,17.81,17.99,17.8,17.93,15900.0,17.8099,17.9899,17.7999,17.9299,15900.0
2007-12-17 14:40:00,17.88,17.95,17.88,17.9,8000.0,17.8799,17.9499,17.8799,17.8999,8000.0
2007-12-17 14:45:00,17.91,17.93,17.9,17.91,21400.0,17.9099,17.9299,17.8999,17.9099,21400.0
2007-12-17 14:50:00,17.91,17.92,17.89,17.89,19100.0,17.9099,17.9199,17.8899,17.8899,19100.0
2007-12-17 14:55:00,17.89,17.9,17.86,17.9,16600.0,17.8899,17.8999,17.8599,17.8999,16600.0
2007-12-17 15:00:00,17.88,17.93,17.88,17.91,13500.0,17.8799,17.9299,17.8799,17.9099,13500.0
2007-12-17 15:05:00,17.91,17.93,17.83,17.83,12100.0,17.9099,17.9299,17.8299,17.8299,12100.0
2007-12-17 15:10:00,17.83,17.89,17.83,17.89,18700.0,17.8299,17.8899,17.8299,17.8899,18700.0
2007-12-17 15:15:00,17.88,17.89,17.81,17.86,18200.0,17.8799,17.8899,17.8099,17.8599,18200.0
2007-12-17 15:20:00,17.86,17.94,17.84,17.94,17400.0,17.8599,17.9399,17.8399,17.9399,17400.0
2007-12-17 15:25:00,17.94,17.94,17.9,17.91,16600.0,17.9399,17.9399,17.8999,17.9099,16600.0
2007-12-17 15:30:00,17.92,18.03,17.91,18.01,27700.0,17.9199,18.0299,17.9099,18.0099,27700.0
2007-12-17 15:35:00,18.0,18.18,17.98,18.18,36000.0,17.9999,18.1799,17.9799,18.1799,36000.0
2007-12-17 15:40:00,18.16,18.19,18.0,18.08,56200.0,18.1599,18.1899,17.9999,18.0799,56200.0
2007-12-17 15:45:00,18.09,18.2,18.06,18.15,43800.0,18.0899,18.1999,18.0599,18.1499,43800.0
2007-12-17 15:50:00,18.15,18.15,17.96,18.0,66300.0,18.1499,18.1499,17.9599,17.9999,66300.0
2007-12-17 15:55:00,18.01,18.01,17.87,17.87,39200.0,18.0099,18.0099,17.8699,17.8699,39200.0
2007-12-18 09:30:00,18.5,18.5,17.91,18.0,25700.0,18.4999,18.4999,17.9099,17.9999,25700.0
2007-12-18 09:35:00,18.05,18.07,17.99,18.0,10900.0,18.0499,18.0699,17.9899,17.9999,10900.0
2007-12-18 09:40:00,17.98,17.99,17.9,17.9,9900.0,17.9799,17.9899,17.8999,17.8999,9900.0
2007-12-18 09:45:00,17.87,17.92,17.82,17.89,12200.0,17.8699,17.9199,17.8199,17.8899,12200.0
2007-12-18 09:50:00,17.85,17.88,17.84,17.86,9400.0,17.8499,17.8799,17.8399,17.8599,9400.0
2007-12-18 09:55:00,17.85,17.86,17.82,17.84,15600.0,17.8499,17.8599,17.8199,17.8399,15600.0
2007-12-18 10:00:00,17.82,17.85,17.65,17.69,30000.0,17.8199,17.8499,17.6499,17.6899,30000.0
2007-12-18 10:05:00,17.72,17.72,17.61,17.66,22200.0,17.7199,17.7199,17.6099,17.6599,22200.0
2007-12-18 10:10:00,17.66,17.66,17.53,17.53,61900.0,17.6599,17.6599,17.5299,17.5299,61900.0
2007-12-18 10:15:00,17.55,17.59,17.52,17.54,6500.0,17.5499,17.5899,17.5199,17.5399,6500.0
2007-12-18 10:20:00,17.56,17.64,17.56,17.6,10400.0,17.5599,17.6399,17.5599,17.5999,10400.0
2007-12-18 10:25:00,17.62,17.7,17.62,17.66,31100.0,17.6199,17.6999,17.6199,17.6599,31100.0
2007-12-18 10:30:00,17.67,17.73,17.65,17.65,61400.0,17.6699,17.7299,17.6499,17.6499,61400.0
2007-12-18 10:35:00,17.65,17.66,17.64,17.66,10200.0,17.6499,17.6599,17.6399,17.6599,10200.0
2007-12-18 10:40:00,17.67,17.77,17.67,17.69,12300.0,17.6699,17.7699,17.6699,17.6899,12300.0
2007-12-18 10:45:00,17.65,17.67,17.58,17.66,8600.0,17.6499,17.6699,17.5799,17.6599,8600.0
2007-12-18 10:50:00,17.68,17.68,17.6,17.64,5800.0,17.6799,17.6799,17.5999,17.6399,5800.0
2007-12-18 10:55:00,17.65,17.67,17.61,17.67,5000.0,17.6499,17.6699,17.6099,17.6699,5000.0
2007-12-18 11:00:00,17.68,17.69,17.62,17.64,6700.0,17.6799,17.6899,17.6199,17.6399,6700.0
2007-12-18 11:05:00,17.63,17.64,17.55,17.55,8200.0,17.6299,17.6399,17.5499,17.5499,8200.0
2007-12-18 11:10:00,17.54,17.55,17.5,17.5,11400.0,17.5399,17.5499,17.4999,17.4999,11400.0
2007-12-18 11:15:00,17.5,17.57,17.48,17.57,15600.0,17.4999,17.5699,17.4799,17.5699,15600.0
2007-12-18 11:20:00,17.55,17.8,17.55,17.75,20100.0,17.5499,17.7999,17.5499,17.7499,20100.0
2007-12-18 11:25:00,17.75,17.82,17.69,17.82,14500.0,17.7499,17.8199,17.6899,17.8199,14500.0
2007-12-18 11:30:00,17.81,18.01,17.8,17.91,24300.0,17.8099,18.0099,17.7999,17.9099,24300.0
2007-12-18 11:35:00,17.91,18.01,17.91,18.01,13000.0,17.9099,18.0099,17.9099,18.0099,13000.0
2007-12-18 11:40:00,18.0,18.03,17.99,18.02,15400.0,17.9999,18.0299,17.9899,18.0199,15400.0
2007-12-18 11:45:00,18.02,18.06,17.99,18.01,10500.0,18.0199,18.0599,17.9899,18.0099,10500.0
2007-12-18 11:50:00,18.0,18.05,18.0,18.03,8400.0,17.9999,18.0499,17.9999,18.0299,8400.0
2007-12-18 11:55:00,18.02,18.02,17.93,18.0,27400.0,18.0199,18.0199,17.9299,17.9999,27400.0
2007-12-18 12:00:00,18.0,18.03,17.99,18.01,20800.0,17.9999,18.0299,17.9899,18.0099,20800.0
2007-12-18 12:05:00,18.0,18.03,18.0,18.0,24700.0,17.9999,18.0299,17.9999,17.9999,24700.0
2007-12-18 12:10:00,18.0,18.02,17.89,17.89,9800.0,17.9999,18.0199,17.8899,17.8899,9800.0
2007-12-18 12:15:00,17.88,17.92,17.88,17.9,7700.0,17.8799,17.9199,17.8799,17.8999,7700.0
2007-12-18 12:20:00,17.9,17.97,17.9,17.94,16900.0,17.8999,17.9699,17.8999,17.9399,16900.0
2007-12-18 12:25:00,17.95,18.02,17.91,17.92,26000.0,17.9499,18.0199,17.9099,17.9199,26000.0
2007-12-18 12:30:00,17.92,17.94,17.92,17.92,5200.0,17.9199,17.9399,17.9199,17.9199,5200.0
2007-12-18 12:35:00,17.92,17.93,17.9,17.91,4900.0,17.9199,17.9299,17.8999,17.9099,4900.0
2007-12-18 12:40:00,17.91,17.95,17.91,17.95,7600.0,17.9099,17.9499,17.9099,17.9499,7600.0
2007-12-18 12:45:00,17.94,17.95,17.91,17.92,13100.0,17.9399,17.9499,17.9099,17.9199,13100.0
2007-12-18 12:50:00,17.92,17.95,17.91,17.91,8800.0,17.9199,17.9499,17.9099,17.9099,8800.0
2007-12-18 12:55:00,17.91,17.93,17.91,17.92,6300.0,17.9099,17.9299,17.9099,17.9199,6300.0
2007-12-18 13:00:00,17.92,17.94,17.92,17.92,11400.0,17.9199,17.9399,17.9199,17.9199,11400.0
2007-12-18 13:05:00,17.92,17.93,17.91,17.91,7300.0,17.9199,17.9299,17.9099,17.9099,7300.0
2007-12-18 13:10:00,17.91,17.93,17.88,17.91,13600.0,17.9099,17.9299,17.8799,17.9099,13600.0
2007-12-18 13:15:00,17.91,18.08,17.91,18.08,21600.0,17.9099,18.0799,17.9099,18.0799,21600.0
2007-12-18 13:20:00,18.08,18.1,18.03,18.09,21200.0,18.0799,18.0999,18.0299,18.0899,21200.0
2007-12-18 13:25:00,18.08,18.13,18.05,18.07,11400.0,18.0799,18.1299,18.0499,18.0699,11400.0
2007-12-18 13:30:00,18.08,18.09,17.98,18.0,19200.0,18.0799,18.0899,17.9799,17.9999,19200.0
2007-12-18 13:35:00,17.99,18.0,17.9,17.95,18100.0,17.9899,17.9999,17.8999,17.9499,18100.0
2007-12-18 13:40:00,17.95,18.0,17.91,17.96,24600.0,17.9499,17.9999,17.9099,17.9599,24600.0
2007-12-18 13:45:00,17.96,18.0,17.94,18.0,20200.0,17.9599,17.9999,17.9399,17.9999,20200.0
2007-12-18 13:50:00,17.98,18.07,17.98,18.03,13500.0,17.9799,18.0699,17.9799,18.0299,13500.0
2007-12-18 13:55:00,18.02,18.02,17.95,17.98,13600.0,18.0199,18.0199,17.9499,17.9799,13600.0
2007-12-18 14:00:00,17.98,18.0,17.93,17.95,25600.0,17.9799,17.9999,17.9299,17.9499,25600.0
2007-12-18 14:05:00,17.95,18.05,17.93,18.02,13100.0,17.9499,18.0499,17.9299,18.0199,13100.0
2007-12-18 14:10:00,18.0,18.1,18.0,18.1,17300.0,17.9999,18.0999,17.9999,18.0999,17300.0
2007-12-18 14:15:00,18.11,18.15,18.08,18.08,14500.0,18.1099,18.1499,18.0799,18.0799,14500.0
2007-12-18 14:20:00,18.08,18.13,18.08,18.09,10600.0,18.0799,18.1299,18.0799,18.0899,10600.0
2007-12-18 14:25:00,18.12,18.13,18.04,18.04,6500.0,18.1199,18.1299,18.0399,18.0399,6500.0
2007-12-18 14:30:00,18.03,18.12,18.03,18.12,13600.0,18.0299,18.1199,18.0299,18.1199,13600.0
2007-12-18 14:35:00,18.12,18.12,18.0,18.09,15200.0,18.1199,18.1199,17.9999,18.0899,15200.0
2007-12-18 14:40:00,18.09,18.09,17.97,18.0,13200.0,18.0899,18.0899,17.9699,17.9999,13200.0
2007-12-18 14:45:00,18.0,18.04,17.96,18.0,13800.0,17.9999,18.0399,17.9599,17.9999,13800.0
2007-12-18 14:50:00,18.01,18.01,17.95,17.96,15100.0,18.0099,18.0099,17.9499,17.9599,15100.0
2007-12-18 14:55:00,17.96,18.03,17.94,18.01,16300.0,17.9599,18.0299,17.9399,18.0099,16300.0
2007-12-18 15:00:00,18.01,18.1,17.99,18.09,32500.0,18.0099,18.0999,17.9899,18.0899,32500.0
2007-12-18 15:05:00,18.09,18.14,18.0,18.0,21800.0,18.0899,18.1399,17.9999,17.9999,21800.0
2007-12-18 15:10:00,18.0,18.04,18.0,18.0,20200.0,17.9999,18.0399,17.9999,17.9999,20200.0
2007-12-18 15:15:00,18.0,18.1,18.0,18.04,40000.0,17.9999,18.0999,17.9999,18.0399,40000.0
2007-12-18 15:20:00,18.02,18.04,17.99,18.0,18100.0,18.0199,18.0399,17.9899,17.9999,18100.0
2007-12-18 15:25:00,18.0,18.08,18.0,18.06,33900.0,17.9999,18.0799,17.9999,18.0599,33900.0
2007-12-18 15:30:00,18.02,18.08,18.01,18.07,14700.0,18.0199,18.0799,18.0099,18.0699,14700.0
2007-12-18 15:35:00,18.09,18.1,18.04,18.06,20900.0,18.0899,18.0999,18.0399,18.0599,20900.0
2007-12-18 15:40:00,18.05,18.09,18.0,18.0,33400.0,18.0499,18.0899,17.9999,17.9999,33400.0
2007-12-18 15:45:00,18.01,18.07,17.99,17.99,56300.0,18.0099,18.0699,17.9899,17.9899,56300.0
2007-12-18 15:50:00,18.0,18.1,17.96,18.03,58300.0,17.9999,18.0999,17.9599,18.0299,58300.0
2007-12-18 15:55:00,18.02,18.48,18.0,18.23,117800.0,18.0199,18.4799,17.9999,18.2299,117800.0
2007-12-19 09:30:00,18.84,19.45,18.84,18.9,329000.0,18.8399,19.4499,18.8399,18.8999,329000.0
2007-12-19 09:35:00,18.9,19.0,18.7,18.73,108700.0,18.8999,18.9999,18.6999,18.7299,108700.0
2007-12-19 09:40:00,18.72,18.74,18.4,18.64,164400.0,18.7199,18.7399,18.3999,18.6399,164400.0
2007-12-19 09:45:00,18.67,18.68,18.38,18.5,93900.0,18.6699,18.6799,18.3799,18.4999,93900.0
2007-12-19 09:50:00,18.51,18.56,18.14,18.18,115600.0,18.5099,18.5599,18.1399,18.1799,115600.0
2007-12-19 09:55:00,18.14,18.55,18.14,18.45,102600.0,18.1399,18.5499,18.1399,18.4499,102600.0
2007-12-19 10:00:00,18.5,18.7,18.45,18.65,63300.0,18.4999,18.6999,18.4499,18.6499,63300.0
2007-12-19 10:05:00,18.64,18.7,18.55,18.55,73700.0,18.6399,18.6999,18.5499,18.5499,73700.0
2007-12-19 10:10:00,18.54,18.7,18.54,18.63,47400.0,18.5399,18.6999,18.5399,18.6299,47400.0
2007-12-19 10:15:00,18.66,18.7,18.6,18.69,30700.0,18.6599,18.6999,18.5999,18.6899,30700.0
2007-12-19 10:20:00,18.69,18.7,18.55,18.7,64300.0,18.6899,18.6999,18.5499,18.6999,64300.0
2007-12-19 10:25:00,18.7,18.81,18.67,18.8,80700.0,18.6999,18.8099,18.6699,18.7999,80700.0
2007-12-19 10:30:00,18.8,18.9,18.76,18.89,124000.0,18.7999,18.8999,18.7599,18.8899,124000.0
2007-12-19 10:35:00,18.9,18.9,18.8,18.9,94100.0,18.8999,18.8999,18.7999,18.8999,94100.0
2007-12-19 10:40:00,18.89,18.9,18.87,18.89,65700.0,18.8899,18.8999,18.8699,18.8899,65700.0
2007-12-19 10:45:00,18.89,18.95,18.88,18.95,61100.0,18.8899,18.9499,18.8799,18.9499,61100.0
2007-12-19 10:50:00,18.95,19.0,18.92,18.92,71000.0,18.9499,18.9999,18.9199,18.9199,71000.0
2007-12-19 10:55:00,18.92,19.0,18.92,19.0,46900.0,18.9199,18.9999,18.9199,18.9999,46900.0
2007-12-19 11:00:00,19.0,19.0,18.99,19.0,56200.0,18.9999,18.9999,18.9899,18.9999,56200.0
2007-12-19 11:05:00,19.0,19.1,19.0,19.1,101200.0,18.9999,19.0999,18.9999,19.0999,101200.0
2007-12-19 11:10:00,19.1,19.1,19.02,19.06,53600.0,19.0999,19.0999,19.0199,19.0599,53600.0
2007-12-19 11:15:00,19.08,19.08,19.01,19.01,30000.0,19.0799,19.0799,19.0099,19.0099,30000.0
2007-12-19 11:20:00,19.01,19.03,18.77,19.0,129000.0,19.0099,19.0299,18.7699,18.9999,129000.0
2007-12-19 11:25:00,19.0,19.0,18.98,19.0,24600.0,18.9999,18.9999,18.9799,18.9999,24600.0
2007-12-19 11:30:00,19.0,19.04,18.91,18.99,36700.0,18.9999,19.0399,18.9099,18.9899,36700.0
2007-12-19 11:35:00,19.0,19.03,18.95,19.02,32100.0,18.9999,19.0299,18.9499,19.0199,32100.0
2007-12-19 11:40:00,19.02,19.05,19.01,19.04,22800.0,19.0199,19.0499,19.0099,19.0399,22800.0
2007-12-19 11:45:00,19.05,19.05,18.98,19.05,31300.0,19.0499,19.0499,18.9799,19.0499,31300.0
2007-12-19 11:50:00,19.06,19.1,19.04,19.1,24700.0,19.0599,19.0999,19.0399,19.0999,24700.0
2007-12-19 11:55:00,19.09,19.1,18.9,18.99,31900.0,19.0899,19.0999,18.8999,18.9899,31900.0
2007-12-19 12:00:00,18.96,19.08,18.96,19.08,25200.0,18.9599,19.0799,18.9599,19.0799,25200.0
2007-12-19 12:05:00,19.08,19.1,19.03,19.09,39400.0,19.0799,19.0999,19.0299,19.0899,39400.0
2007-12-19 12:10:00,19.1,19.1,19.06,19.09,111400.0,19.0999,19.0999,19.0599,19.0899,111400.0
2007-12-19 12:15:00,19.09,19.15,19.06,19.11,57300.0,19.0899,19.1499,19.0599,19.1099,57300.0
2007-12-19 12:20:00,19.11,19.2,19.09,19.2,27200.0,19.1099,19.1999,19.0899,19.1999,27200.0
2007-12-19 12:25:00,19.2,19.23,19.17,19.22,82300.0,19.1999,19.2299,19.1699,19.2199,82300.0
2007-12-19 12:30:00,19.2,19.21,19.15,19.17,30500.0,19.1999,19.2099,19.1499,19.1699,30500.0
2007-12-19 12:35:00,19.18,19.21,19.16,19.19,24200.0,19.1799,19.2099,19.1599,19.1899,24200.0
2007-12-19 12:40:00,19.18,19.19,19.15,19.16,14900.0,19.1799,19.1899,19.1499,19.1599,14900.0
2007-12-19 12:45:00,19.15,19.19,19.15,19.19,10400.0,19.1499,19.1899,19.1499,19.1899,10400.0
2007-12-19 12:50:00,19.19,19.19,19.16,19.19,21200.0,19.1899,19.1899,19.1599,19.1899,21200.0
2007-12-19 12:55:00,19.19,19.25,19.18,19.25,79300.0,19.1899,19.2499,19.1799,19.2499,79300.0
2007-12-19 13:00:00,19.24,19.25,19.21,19.22,20000.0,19.2399,19.2499,19.2099,19.2199,20000.0
2007-12-19 13:05:00,19.21,19.23,19.2,19.22,25500.0,19.2099,19.2299,19.1999,19.2199,25500.0
2007-12-19 13:10:00,19.21,19.25,19.21,19.23,23200.0,19.2099,19.2499,19.2099,19.2299,23200.0
2007-12-19 13:15:00,19.21,19.22,19.16,19.19,14100.0,19.2099,19.2199,19.1599,19.1899,14100.0
2007-12-19 13:20:00,19.18,19.18,19.09,19.14,23800.0,19.1799,19.1799,19.0899,19.1399,23800.0
2007-12-19 13:25:00,19.14,19.16,19.1,19.15,16100.0,19.1399,19.1599,19.0999,19.1499,16100.0
2007-12-19 13:30:00,19.17,19.2,19.11,19.14,19700.0,19.1699,19.1999,19.1099,19.1399,19700.0
2007-12-19 13:35:00,19.15,19.15,19.11,19.15,14300.0,19.1499,19.1499,19.1099,19.1499,14300.0
2007-12-19 13:40:00,19.15,19.16,19.13,19.14,14600.0,19.1499,19.1599,19.1299,19.1399,14600.0
2007-12-19 13:45:00,19.13,19.13,19.06,19.07,31000.0,19.1299,19.1299,19.0599,19.0699,31000.0
2007-12-19 13:50:00,19.06,19.07,19.01,19.03,56800.0,19.0599,19.0699,19.0099,19.0299,56800.0
2007-12-19 13:55:00,19.01,19.06,19.01,19.03,37000.0,19.0099,19.0599,19.0099,19.0299,37000.0
2007-12-19 14:00:00,19.03,19.08,19.01,19.08,54100.0,19.0299,19.0799,19.0099,19.0799,54100.0
2007-12-19 14:05:00,19.08,19.1,19.07,19.1,14800.0,19.0799,19.0999,19.0699,19.0999,14800.0
2007-12-19 14:10:00,19.09,19.12,19.09,19.09,51100.0,19.0899,19.1199,19.0899,19.0899,51100.0
2007-12-19 14:15:00,19.11,19.15,19.07,19.13,29000.0,19.1099,19.1499,19.0699,19.1299,29000.0
2007-12-19 14:20:00,19.12,19.12,19.07,19.09,42000.0,19.1199,19.1199,19.0699,19.0899,42000.0
2007-12-19 14:25:00,19.1,19.1,19.0,19.08,77200.0,19.0999,19.0999,18.9999,19.0799,77200.0
2007-12-19 14:30:00,19.08,19.1,19.05,19.09,23900.0,19.0799,19.0999,19.0499,19.0899,23900.0
2007-12-19 14:35:00,19.07,19.11,19.07,19.1,21300.0,19.0699,19.1099,19.0699,19.0999,21300.0
2007-12-19 14:40:00,19.09,19.11,19.07,19.1,26100.0,19.0899,19.1099,19.0699,19.0999,26100.0
2007-12-19 14:45:00,19.09,19.09,19.04,19.07,26800.0,19.0899,19.0899,19.0399,19.0699,26800.0
2007-12-19 14:50:00,19.07,19.09,19.06,19.09,29200.0,19.0699,19.0899,19.0599,19.0899,29200.0
2007-12-19 14:55:00,19.09,19.09,19.06,19.08,29300.0,19.0899,19.0899,19.0599,19.0799,29300.0
2007-12-19 15:00:00,19.07,19.08,19.02,19.05,34800.0,19.0699,19.0799,19.0199,19.0499,34800.0
2007-12-19 15:05:00,19.04,19.05,19.0,19.02,90500.0,19.0399,19.0499,18.9999,19.0199,90500.0
2007-12-19 15:10:00,19.0,19.02,18.93,18.96,74300.0,18.9999,19.0199,18.9299,18.9599,74300.0
2007-12-19 15:15:00,18.94,18.95,18.9,18.92,35400.0,18.9399,18.9499,18.8999,18.9199,35400.0
2007-12-19 15:20:00,18.91,18.93,18.86,18.89,43900.0,18.9099,18.9299,18.8599,18.8899,43900.0
2007-12-19 15:25:00,18.89,18.91,18.89,18.9,31400.0,18.8899,18.9099,18.8899,18.8999,31400.0
2007-12-19 15:30:00,18.9,18.9,18.77,18.82,91000.0,18.8999,18.8999,18.7699,18.8199,91000.0
2007-12-19 15:35:00,18.82,18.87,18.75,18.8,59800.0,18.8199,18.8699,18.7499,18.7999,59800.0
2007-12-19 15:40:00,18.79,18.88,18.76,18.88,39400.0,18.7899,18.8799,18.7599,18.8799,39400.0
2007-12-19 15:45:00,18.88,18.99,18.87,18.96,70800.0,18.8799,18.9899,18.8699,18.9599,70800.0
2007-12-19 15:50:00,18.96,19.01,18.93,18.93,56200.0,18.9599,19.0099,18.9299,18.9299,56200.0
2007-12-19 15:55:00,18.93,18.94,18.76,18.77,82300.0,18.9299,18.9399,18.7599,18.7699,82300.0
2007-12-20 09:30:00,19.0,19.0,18.82,18.88,29700.0,18.9999,18.9999,18.8199,18.8799,29700.0
2007-12-20 09:35:00,18.85,19.08,18.83,18.98,31900.0,18.8499,19.0799,18.8299,18.9799,31900.0
2007-12-20 09:40:00,18.97,19.14,18.95,19.02,39000.0,18.9699,19.1399,18.9499,19.0199,39000.0
2007-12-20 09:45:00,19.02,19.08,18.92,19.08,10900.0,19.0199,19.0799,18.9199,19.0799,10900.0
2007-12-20 09:50:00,19.06,19.07,18.99,18.99,7000.0,19.0599,19.0699,18.9899,18.9899,7000.0
2007-12-20 09:55:00,19.02,19.09,19.02,19.09,13300.0,19.0199,19.0899,19.0199,19.0899,13300.0
2007-12-20 10:00:00,19.05,19.1,19.01,19.08,12300.0,19.0499,19.0999,19.0099,19.0799,12300.0
2007-12-20 10:05:00,19.08,19.1,19.01,19.05,15900.0,19.0799,19.0999,19.0099,19.0499,15900.0
2007-12-20 10:10:00,19.05,19.05,18.97,19.01,20500.0,19.0499,19.0499,18.9699,19.0099,20500.0
2007-12-20 10:15:00,19.01,19.03,18.92,18.98,29800.0,19.0099,19.0299,18.9199,18.9799,29800.0
2007-12-20 10:20:00,18.95,18.97,18.91,18.97,9000.0,18.9499,18.9699,18.9099,18.9699,9000.0
2007-12-20 10:25:00,18.97,18.97,18.83,18.86,19900.0,18.9699,18.9699,18.8299,18.8599,19900.0
2007-12-20 10:30:00,18.83,18.91,18.83,18.9,10900.0,18.8299,18.9099,18.8299,18.8999,10900.0
2007-12-20 10:35:00,18.88,18.9,18.84,18.86,7200.0,18.8799,18.8999,18.8399,18.8599,7200.0
2007-12-20 10:40:00,18.85,18.85,18.8,18.82,7000.0,18.8499,18.8499,18.7999,18.8199,7000.0
2007-12-20 10:45:00,18.81,18.86,18.8,18.81,8300.0,18.8099,18.8599,18.7999,18.8099,8300.0
2007-12-20 10:50:00,18.81,18.84,18.75,18.77,9500.0,18.8099,18.8399,18.7499,18.7699,9500.0
2007-12-20 10:55:00,18.77,18.79,18.71,18.76,14400.0,18.7699,18.7899,18.7099,18.7599,14400.0
2007-12-20 11:00:00,18.73,18.75,18.54,18.58,24100.0,18.7299,18.7499,18.5399,18.5799,24100.0
2007-12-20 11:05:00,18.58,18.64,18.51,18.56,22200.0,18.5799,18.6399,18.5099,18.5599,22200.0
2007-12-20 11:10:00,18.57,18.65,18.56,18.63,5700.0,18.5699,18.6499,18.5599,18.6299,5700.0
2007-12-20 11:15:00,18.64,18.67,18.61,18.66,10300.0,18.6399,18.6699,18.6099,18.6599,10300.0
2007-12-20 11:20:00,18.66,18.67,18.55,18.56,11000.0,18.6599,18.6699,18.5499,18.5599,11000.0
2007-12-20 11:25:00,18.57,18.62,18.57,18.61,6600.0,18.5699,18.6199,18.5699,18.6099,6600.0
2007-12-20 11:30:00,18.62,18.62,18.53,18.57,9600.0,18.6199,18.6199,18.5299,18.5699,9600.0
2007-12-20 11:35:00,18.55,18.63,18.54,18.6,5000.0,18.5499,18.6299,18.5399,18.5999,5000.0
2007-12-20 11:40:00,18.6,18.63,18.57,18.57,4400.0,18.5999,18.6299,18.5699,18.5699,4400.0
2007-12-20 11:45:00,18.57,18.59,18.5,18.5,10700.0,18.5699,18.5899,18.4999,18.4999,10700.0
2007-12-20 11:50:00,18.49,18.52,18.47,18.48,8100.0,18.4899,18.5199,18.4699,18.4799,8100.0
2007-12-20 11:55:00,18.53,18.6,18.49,18.56,25900.0,18.5299,18.5999,18.4899,18.5599,25900.0
2007-12-20 12:00:00,18.56,18.59,18.52,18.57,40100.0,18.5599,18.5899,18.5199,18.5699,40100.0
2007-12-20 12:05:00,18.57,18.65,18.57,18.63,10800.0,18.5699,18.6499,18.5699,18.6299,10800.0
2007-12-20 12:10:00,18.63,18.71,18.63,18.67,19000.0,18.6299,18.7099,18.6299,18.6699,19000.0
2007-12-20 12:15:00,18.66,18.73,18.6,18.67,25600.0,18.6599,18.7299,18.5999,18.6699,25600.0
2007-12-20 12:20:00,18.67,18.67,18.64,18.64,3000.0,18.6699,18.6699,18.6399,18.6399,3000.0
2007-12-20 12:25:00,18.67,18.84,18.6,18.78,37200.0,18.6699,18.8399,18.5999,18.7799,37200.0
2007-12-20 12:30:00,18.75,18.78,18.55,18.68,74200.0,18.7499,18.7799,18.5499,18.6799,74200.0
2007-12-20 12:35:00,18.71,18.71,18.66,18.66,8000.0,18.7099,18.7099,18.6599,18.6599,8000.0
2007-12-20 12:40:00,18.66,18.69,18.6,18.6,13200.0,18.6599,18.6899,18.5999,18.5999,13200.0
2007-12-20 12:45:00,18.6,18.62,18.57,18.58,9600.0,18.5999,18.6199,18.5699,18.5799,9600.0
2007-12-20 12:50:00,18.58,18.61,18.57,18.6,11600.0,18.5799,18.6099,18.5699,18.5999,11600.0
2007-12-20 12:55:00,18.61,18.61,18.59,18.61,7500.0,18.6099,18.6099,18.5899,18.6099,7500.0
2007-12-20 13:00:00,18.6,18.61,18.55,18.56,24900.0,18.5999,18.6099,18.5499,18.5599,24900.0
2007-12-20 13:05:00,18.56,18.56,18.47,18.51,38200.0,18.5599,18.5599,18.4699,18.5099,38200.0
2007-12-20 13:10:00,18.51,18.57,18.5,18.57,26700.0,18.5099,18.5699,18.4999,18.5699,26700.0
2007-12-20 13:15:00,18.56,18.57,18.52,18.54,6100.0,18.5599,18.5699,18.5199,18.5399,6100.0
2007-12-20 13:20:00,18.55,18.74,18.55,18.74,11200.0,18.5499,18.7399,18.5499,18.7399,11200.0
2007-12-20 13:25:00,18.71,18.75,18.7,18.7,7600.0,18.7099,18.7499,18.6999,18.6999,7600.0
2007-12-20 13:30:00,18.69,18.69,18.63,18.65,9900.0,18.6899,18.6899,18.6299,18.6499,9900.0
2007-12-20 13:35:00,18.66,18.7,18.65,18.65,7900.0,18.6599,18.6999,18.6499,18.6499,7900.0
2007-12-20 13:40:00,18.66,18.7,18.63,18.67,10500.0,18.6599,18.6999,18.6299,18.6699,10500.0
2007-12-20 13:45:00,18.69,18.7,18.64,18.69,8400.0,18.6899,18.6999,18.6399,18.6899,8400.0
2007-12-20 13:50:00,18.7,18.76,18.68,18.76,15900.0,18.6999,18.7599,18.6799,18.7599,15900.0
2007-12-20 13:55:00,18.76,18.79,18.73,18.75,21000.0,18.7599,18.7899,18.7299,18.7499,21000.0
2007-12-20 14:00:00,18.76,18.85,18.76,18.78,14000.0,18.7599,18.8499,18.7599,18.7799,14000.0
2007-12-20 14:05:00,18.81,18.82,18.8,18.8,6900.0,18.8099,18.8199,18.7999,18.7999,6900.0
2007-12-20 14:10:00,18.8,18.89,18.78,18.86,28900.0,18.7999,18.8899,18.7799,18.8599,28900.0
2007-12-20 14:15:00,18.87,18.9,18.85,18.9,10400.0,18.8699,18.8999,18.8499,18.8999,10400.0
2007-12-20 14:20:00,18.9,19.0,18.9,18.96,31300.0,18.8999,18.9999,18.8999,18.9599,31300.0
2007-12-20 14:25:00,18.93,19.1,18.93,19.06,13600.0,18.9299,19.0999,18.9299,19.0599,13600.0
2007-12-20 14:30:00,19.05,19.1,19.02,19.06,31200.0,19.0499,19.0999,19.0199,19.0599,31200.0
2007-12-20 14:35:00,19.07,19.08,18.95,19.02,29700.0,19.0699,19.0799,18.9499,19.0199,29700.0
2007-12-20 14:40:00,19.01,19.11,19.0,19.09,15600.0,19.0099,19.1099,18.9999,19.0899,15600.0
2007-12-20 14:45:00,19.09,19.09,18.83,18.93,24700.0,19.0899,19.0899,18.8299,18.9299,24700.0
2007-12-20 14:50:00,18.93,18.96,18.89,18.9,11100.0,18.9299,18.9599,18.8899,18.8999,11100.0
2007-12-20 14:55:00,18.9,18.95,18.83,18.95,16100.0,18.8999,18.9499,18.8299,18.9499,16100.0
2007-12-20 15:00:00,18.94,18.95,18.87,18.89,12900.0,18.9399,18.9499,18.8699,18.8899,12900.0
2007-12-20 15:05:00,18.89,19.0,18.87,19.0,35500.0,18.8899,18.9999,18.8699,18.9999,35500.0
2007-12-20 15:10:00,19.0,19.03,18.91,19.0,38400.0,18.9999,19.0299,18.9099,18.9999,38400.0
2007-12-20 15:15:00,19.0,19.0,18.98,18.99,13700.0,18.9999,18.9999,18.9799,18.9899,13700.0
2007-12-20 15:20:00,19.0,19.0,18.84,18.88,35700.0,18.9999,18.9999,18.8399,18.8799,35700.0
2007-12-20 15:25:00,18.88,18.93,18.86,18.9,19000.0,18.8799,18.9299,18.8599,18.8999,19000.0
2007-12-20 15:30:00,18.89,19.0,18.79,18.84,49300.0,18.8899,18.9999,18.7899,18.8399,49300.0
2007-12-20 15:35:00,18.85,18.9,18.83,18.9,24600.0,18.8499,18.8999,18.8299,18.8999,24600.0
2007-12-20 15:40:00,18.9,18.99,18.87,18.99,34600.0,18.8999,18.9899,18.8699,18.9899,34600.0
2007-12-20 15:45:00,18.99,19.0,18.89,18.95,35200.0,18.9899,18.9999,18.8899,18.9499,35200.0
2007-12-20 15:50:00,18.95,19.0,18.94,19.0,47500.0,18.9499,18.9999,18.9399,18.9999,47500.0
2007-12-20 15:55:00,19.0,19.15,18.97,19.1,103800.0,18.9999,19.1499,18.9699,19.0999,103800.0
2007-12-21 09:30:00,19.23,19.3,19.18,19.18,357600.0,19.2299,19.2999,19.1799,19.1799,357600.0
2007-12-21 09:35:00,19.18,19.19,19.12,19.16,15100.0,19.1799,19.1899,19.1199,19.1599,15100.0
2007-12-21 09:40:00,19.17,19.17,19.13,19.13,30700.0,19.1699,19.1699,19.1299,19.1299,30700.0
2007-12-21 09:45:00,19.12,19.14,19.03,19.03,62900.0,19.1199,19.1399,19.0299,19.0299,62900.0
2007-12-21 09:50:00,19.03,19.03,18.9,18.93,29100.0,19.0299,19.0299,18.8999,18.9299,29100.0
2007-12-21 09:55:00,18.94,18.95,18.91,18.93,14400.0,18.9399,18.9499,18.9099,18.9299,14400.0
2007-12-21 10:00:00,18.93,18.93,18.89,18.91,41500.0,18.9299,18.9299,18.8899,18.9099,41500.0
2007-12-21 10:05:00,18.91,19.02,18.89,18.99,47900.0,18.9099,19.0199,18.8899,18.9899,47900.0
2007-12-21 10:10:00,18.96,19.18,18.95,19.15,27800.0,18.9599,19.1799,18.9499,19.1499,27800.0
2007-12-21 10:15:00,19.15,19.2,18.98,19.0,33700.0,19.1499,19.1999,18.9799,18.9999,33700.0
2007-12-21 10:20:00,19.0,19.07,19.0,19.03,9100.0,18.9999,19.0699,18.9999,19.0299,9100.0
2007-12-21 10:25:00,19.02,19.03,18.95,18.95,23800.0,19.0199,19.0299,18.9499,18.9499,23800.0
2007-12-21 10:30:00,18.95,18.98,18.93,18.97,12400.0,18.9499,18.9799,18.9299,18.9699,12400.0
2007-12-21 10:35:00,18.95,19.0,18.94,18.98,19700.0,18.9499,18.9999,18.9399,18.9799,19700.0
2007-12-21 10:40:00,18.97,19.0,18.92,18.92,10000.0,18.9699,18.9999,18.9199,18.9199,10000.0
2007-12-21 10:45:00,18.91,18.92,18.9,18.9,13000.0,18.9099,18.9199,18.8999,18.8999,13000.0
2007-12-21 10:50:00,18.91,18.91,18.88,18.9,13000.0,18.9099,18.9099,18.8799,18.8999,13000.0
2007-12-21 10:55:00,18.89,18.89,18.72,18.72,26100.0,18.8899,18.8899,18.7199,18.7199,26100.0
2007-12-21 11:00:00,18.77,18.82,18.74,18.77,16600.0,18.7699,18.8199,18.7399,18.7699,16600.0
2007-12-21 11:05:00,18.78,18.82,18.75,18.76,29500.0,18.7799,18.8199,18.7499,18.7599,29500.0
2007-12-21 11:10:00,18.77,18.78,18.71,18.74,14500.0,18.7699,18.7799,18.7099,18.7399,14500.0
2007-12-21 11:15:00,18.72,18.74,18.7,18.71,23900.0,18.7199,18.7399,18.6999,18.7099,23900.0
2007-12-21 11:20:00,18.7,18.71,18.68,18.7,17600.0,18.6999,18.7099,18.6799,18.6999,17600.0
2007-12-21 11:25:00,18.7,18.71,18.69,18.7,12500.0,18.6999,18.7099,18.6899,18.6999,12500.0
2007-12-21 11:30:00,18.7,18.71,18.7,18.71,7700.0,18.6999,18.7099,18.6999,18.7099,7700.0
2007-12-21 11:35:00,18.7,18.73,18.7,18.72,17700.0,18.6999,18.7299,18.6999,18.7199,17700.0
2007-12-21 11:40:00,18.73,18.74,18.73,18.73,9300.0,18.7299,18.7399,18.7299,18.7299,9300.0
2007-12-21 11:45:00,18.73,18.8,18.73,18.78,18000.0,18.7299,18.7999,18.7299,18.7799,18000.0
2007-12-21 11:50:00,18.78,18.78,18.7,18.72,16800.0,18.7799,18.7799,18.6999,18.7199,16800.0
2007-12-21 11:55:00,18.73,18.74,18.72,18.74,11700.0,18.7299,18.7399,18.7199,18.7399,11700.0
2007-12-21 12:00:00,18.73,18.76,18.73,18.73,9700.0,18.7299,18.7599,18.7299,18.7299,9700.0
2007-12-21 12:05:00,18.73,18.77,18.73,18.74,16500.0,18.7299,18.7699,18.7299,18.7399,16500.0
2007-12-21 12:10:00,18.76,18.76,18.72,18.72,9900.0,18.7599,18.7599,18.7199,18.7199,9900.0
2007-12-21 12:15:00,18.72,18.77,18.72,18.77,10600.0,18.7199,18.7699,18.7199,18.7699,10600.0
2007-12-21 12:20:00,18.77,18.77,18.76,18.77,8100.0,18.7699,18.7699,18.7599,18.7699,8100.0
2007-12-21 12:25:00,18.77,18.84,18.76,18.83,16200.0,18.7699,18.8399,18.7599,18.8299,16200.0
2007-12-21 12:30:00,18.84,18.85,18.83,18.84,5600.0,18.8399,18.8499,18.8299,18.8399,5600.0
2007-12-21 12:35:00,18.83,18.84,18.81,18.84,11100.0,18.8299,18.8399,18.8099,18.8399,11100.0
2007-12-21 12:40:00,18.84,18.86,18.83,18.86,4900.0,18.8399,18.8599,18.8299,18.8599,4900.0
2007-12-21 12:45:00,18.85,18.91,18.85,18.89,14100.0,18.8499,18.9099,18.8499,18.8899,14100.0
2007-12-21 12:50:00,18.89,18.93,18.89,18.92,9300.0,18.8899,18.9299,18.8899,18.9199,9300.0
2007-12-21 12:55:00,18.9,18.96,18.9,18.95,6400.0,18.8999,18.9599,18.8999,18.9499,6400.0
2007-12-21 13:00:00,18.95,18.99,18.95,18.97,12600.0,18.9499,18.9899,18.9499,18.9699,12600.0
2007-12-21 13:05:00,18.98,18.98,18.93,18.94,11900.0,18.9799,18.9799,18.9299,18.9399,11900.0
2007-12-21 13:10:00,18.93,18.93,18.87,18.87,18200.0,18.9299,18.9299,18.8699,18.8699,18200.0
2007-12-21 13:15:00,18.87,18.87,18.83,18.84,8300.0,18.8699,18.8699,18.8299,18.8399,8300.0
2007-12-21 13:20:00,18.84,18.84,18.82,18.82,7100.0,18.8399,18.8399,18.8199,18.8199,7100.0
2007-12-21 13:25:00,18.83,18.83,18.79,18.79,9000.0,18.8299,18.8299,18.7899,18.7899,9000.0
2007-12-21 13:30:00,18.79,18.81,18.77,18.81,10600.0,18.7899,18.8099,18.7699,18.8099,10600.0
2007-12-21 13:35:00,18.77,18.82,18.75,18.82,25300.0,18.7699,18.8199,18.7499,18.8199,25300.0
2007-12-21 13:40:00,18.79,18.88,18.79,18.88,6500.0,18.7899,18.8799,18.7899,18.8799,6500.0
2007-12-21 13:45:00,18.88,18.95,18.88,18.93,14400.0,18.8799,18.9499,18.8799,18.9299,14400.0
2007-12-21 13:50:00,18.95,18.95,18.93,18.93,6200.0,18.9499,18.9499,18.9299,18.9299,6200.0
2007-12-21 13:55:00,18.94,18.94,18.92,18.92,6600.0,18.9399,18.9399,18.9199,18.9199,6600.0
2007-12-21 14:00:00,18.93,18.98,18.92,18.97,19200.0,18.9299,18.9799,18.9199,18.9699,19200.0
2007-12-21 14:05:00,18.97,18.97,18.95,18.95,7500.0,18.9699,18.9699,18.9499,18.9499,7500.0
2007-12-21 14:10:00,18.96,18.96,18.9,18.91,13900.0,18.9599,18.9599,18.8999,18.9099,13900.0
2007-12-21 14:15:00,18.91,18.93,18.9,18.92,12100.0,18.9099,18.9299,18.8999,18.9199,12100.0
2007-12-21 14:20:00,18.93,18.93,18.89,18.9,20100.0,18.9299,18.9299,18.8899,18.8999,20100.0
2007-12-21 14:25:00,18.91,18.91,18.88,18.88,11400.0,18.9099,18.9099,18.8799,18.8799,11400.0
2007-12-21 14:30:00,18.88,18.9,18.88,18.89,11500.0,18.8799,18.8999,18.8799,18.8899,11500.0
2007-12-21 14:35:00,18.89,18.9,18.89,18.89,17500.0,18.8899,18.8999,18.8899,18.8899,17500.0
2007-12-21 14:40:00,18.89,18.9,18.89,18.89,8900.0,18.8899,18.8999,18.8899,18.8899,8900.0
2007-12-21 14:45:00,18.89,18.9,18.89,18.9,15700.0,18.8899,18.8999,18.8899,18.8999,15700.0
2007-12-21 14:50:00,18.9,18.9,18.89,18.9,20500.0,18.8999,18.8999,18.8899,18.8999,20500.0
2007-12-21 14:55:00,18.9,18.91,18.89,18.9,21500.0,18.8999,18.9099,18.8899,18.8999,21500.0
2007-12-21 15:00:00,18.89,18.92,18.89,18.9,40900.0,18.8899,18.9199,18.8899,18.8999,40900.0
2007-12-21 15:05:00,18.89,18.93,18.89,18.91,37600.0,18.8899,18.9299,18.8899,18.9099,37600.0
2007-12-21 15:10:00,18.89,18.91,18.88,18.89,35700.0,18.8899,18.9099,18.8799,18.8899,35700.0
2007-12-21 15:15:00,18.89,18.9,18.89,18.9,20800.0,18.8899,18.8999,18.8899,18.8999,20800.0
2007-12-21 15:20:00,18.9,18.92,18.89,18.9,40100.0,18.8999,18.9199,18.8899,18.8999,40100.0
2007-12-21 15:25:00,18.9,18.9,18.86,18.89,19000.0,18.8999,18.8999,18.8599,18.8899,19000.0
2007-12-21 15:30:00,18.89,18.89,18.87,18.89,13600.0,18.8899,18.8899,18.8699,18.8899,13600.0
2007-12-21 15:35:00,18.89,18.9,18.88,18.88,14000.0,18.8899,18.8999,18.8799,18.8799,14000.0
2007-12-21 15:40:00,18.88,18.9,18.85,18.9,20500.0,18.8799,18.8999,18.8499,18.8999,20500.0
2007-12-21 15:45:00,18.89,18.9,18.88,18.89,25700.0,18.8899,18.8999,18.8799,18.8899,25700.0
2007-12-21 15:50:00,18.88,18.88,18.82,18.85,49600.0,18.8799,18.8799,18.8199,18.8499,49600.0
2007-12-21 15:55:00,18.85,18.97,18.79,18.91,182100.0,18.8499,18.9699,18.7899,18.9099,182100.0
2007-12-24 09:30:00,18.86,18.86,18.52,18.64,17600.0,18.8599,18.8599,18.5199,18.6399,17600.0
2007-12-24 09:35:00,18.64,18.89,18.64,18.81,27400.0,18.6399,18.8899,18.6399,18.8099,27400.0
2007-12-24 09:40:00,18.82,18.94,18.81,18.89,13300.0,18.8199,18.9399,18.8099,18.8899,13300.0
2007-12-24 09:45:00,18.88,18.99,18.74,18.74,22100.0,18.8799,18.9899,18.7399,18.7399,22100.0
2007-12-24 09:50:00,18.7,18.83,18.7,18.78,13900.0,18.6999,18.8299,18.6999,18.7799,13900.0
2007-12-24 09:55:00,18.77,18.77,18.64,18.69,11800.0,18.7699,18.7699,18.6399,18.6899,11800.0
2007-12-24 10:00:00,18.69,18.85,18.69,18.85,7600.0,18.6899,18.8499,18.6899,18.8499,7600.0
2007-12-24 10:05:00,18.85,18.87,18.77,18.85,8700.0,18.8499,18.8699,18.7699,18.8499,8700.0
2007-12-24 10:10:00,18.85,18.85,18.79,18.79,10600.0,18.8499,18.8499,18.7899,18.7899,10600.0
2007-12-24 10:15:00,18.78,18.79,18.71,18.77,7900.0,18.7799,18.7899,18.7099,18.7699,7900.0
2007-12-24 10:20:00,18.77,18.77,18.7,18.71,3900.0,18.7699,18.7699,18.6999,18.7099,3900.0
2007-12-24 10:25:00,18.74,18.78,18.73,18.75,8800.0,18.7399,18.7799,18.7299,18.7499,8800.0
2007-12-24 10:30:00,18.75,18.79,18.75,18.77,8300.0,18.7499,18.7899,18.7499,18.7699,8300.0
2007-12-24 10:35:00,18.74,18.83,18.74,18.76,10700.0,18.7399,18.8299,18.7399,18.7599,10700.0
2007-12-24 10:40:00,18.78,18.85,18.78,18.84,9700.0,18.7799,18.8499,18.7799,18.8399,9700.0
2007-12-24 10:45:00,18.84,18.84,18.75,18.75,12900.0,18.8399,18.8399,18.7499,18.7499,12900.0
2007-12-24 10:50:00,18.77,18.8,18.76,18.78,7700.0,18.7699,18.7999,18.7599,18.7799,7700.0
2007-12-24 10:55:00,18.77,18.8,18.77,18.78,6100.0,18.7699,18.7999,18.7699,18.7799,6100.0
2007-12-24 11:00:00,18.77,18.78,18.75,18.75,4300.0,18.7699,18.7799,18.7499,18.7499,4300.0
2007-12-24 11:05:00,18.76,18.8,18.76,18.79,8800.0,18.7599,18.7999,18.7599,18.7899,8800.0
2007-12-24 11:10:00,18.8,18.8,18.78,18.78,9300.0,18.7999,18.7999,18.7799,18.7799,9300.0
2007-12-24 11:15:00,18.78,18.8,18.77,18.77,10800.0,18.7799,18.7999,18.7699,18.7699,10800.0
2007-12-24 11:20:00,18.8,18.8,18.77,18.8,4900.0,18.7999,18.7999,18.7699,18.7999,4900.0
2007-12-24 11:25:00,18.8,18.82,18.8,18.81,6000.0,18.7999,18.8199,18.7999,18.8099,6000.0
2007-12-24 11:30:00,18.81,18.85,18.8,18.85,11300.0,18.8099,18.8499,18.7999,18.8499,11300.0
2007-12-24 11:35:00,18.83,18.85,18.83,18.85,5100.0,18.8299,18.8499,18.8299,18.8499,5100.0
2007-12-24 11:40:00,18.85,18.85,18.84,18.85,4600.0,18.8499,18.8499,18.8399,18.8499,4600.0
2007-12-24 11:45:00,18.85,18.85,18.84,18.84,2500.0,18.8499,18.8499,18.8399,18.8399,2500.0
2007-12-24 11:50:00,18.85,18.85,18.77,18.78,19600.0,18.8499,18.8499,18.7699,18.7799,19600.0
2007-12-24 11:55:00,18.78,18.79,18.78,18.78,2300.0,18.7799,18.7899,18.7799,18.7799,2300.0
2007-12-24 12:00:00,18.78,18.82,18.78,18.78,13500.0,18.7799,18.8199,18.7799,18.7799,13500.0
2007-12-24 12:05:00,18.78,18.82,18.78,18.81,7800.0,18.7799,18.8199,18.7799,18.8099,7800.0
2007-12-24 12:10:00,18.82,18.82,18.79,18.79,5000.0,18.8199,18.8199,18.7899,18.7899,5000.0
2007-12-24 12:15:00,18.79,18.83,18.79,18.82,7600.0,18.7899,18.8299,18.7899,18.8199,7600.0
2007-12-24 12:20:00,18.82,18.85,18.81,18.85,8300.0,18.8199,18.8499,18.8099,18.8499,8300.0
2007-12-24 12:25:00,18.85,18.85,18.79,18.79,8100.0,18.8499,18.8499,18.7899,18.7899,8100.0
2007-12-24 12:30:00,18.79,18.83,18.79,18.82,8800.0,18.7899,18.8299,18.7899,18.8199,8800.0
2007-12-24 12:35:00,18.82,18.86,18.82,18.82,13600.0,18.8199,18.8599,18.8199,18.8199,13600.0
2007-12-24 12:40:00,18.83,18.83,18.77,18.81,6400.0,18.8299,18.8299,18.7699,18.8099,6400.0
2007-12-24 12:45:00,18.79,18.81,18.79,18.8,7900.0,18.7899,18.8099,18.7899,18.7999,7900.0
2007-12-24 12:50:00,18.79,18.8,18.76,18.8,23500.0,18.7899,18.7999,18.7599,18.7999,23500.0
2007-12-24 12:55:00,18.8,18.81,18.74,18.75,29700.0,18.7999,18.8099,18.7399,18.7499,29700.0
2007-12-24 13:00:00,18.74,18.77,18.74,18.77,28600.0,18.7399,18.7699,18.7399,18.7699,28600.0
2007-12-24 13:05:00,18.8,18.8,18.79,18.79,5500.0,18.7999,18.7999,18.7899,18.7899,5500.0
2007-12-24 13:10:00,18.79,18.8,18.79,18.8,9100.0,18.7899,18.7999,18.7899,18.7999,9100.0
2007-12-24 13:15:00,18.8,18.8,18.8,18.8,0.0,18.7999,18.7999,18.7999,18.7999,0.0
2007-12-24 13:20:00,18.8,18.8,18.8,18.8,8300.0,18.7999,18.7999,18.7999,18.7999,8300.0
2007-12-24 13:25:00,18.74,18.74,18.74,18.74,400.0,18.7399,18.7399,18.7399,18.7399,400.0
2007-12-24 13:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 13:35:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 13:40:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 13:45:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 13:50:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 13:55:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:00:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:05:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:10:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:15:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:20:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:25:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:35:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:40:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:45:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:50:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 14:55:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:00:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:05:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:10:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:15:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:20:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:25:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:30:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:35:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:40:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:45:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:50:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-24 15:55:00,18.74,18.74,18.74,18.74,0.0,18.7399,18.7399,18.7399,18.7399,0.0
2007-12-26 09:30:00,18.74,18.74,18.51,18.55,4800.0,18.7399,18.7399,18.5099,18.5499,4800.0
2007-12-26 09:35:00,18.56,18.56,18.51,18.53,6300.0,18.5599,18.5599,18.5099,18.5299,6300.0
2007-12-26 09:40:00,18.57,18.64,18.56,18.58,9200.0,18.5699,18.6399,18.5599,18.5799,9200.0
2007-12-26 09:45:00,18.59,18.66,18.59,18.66,6100.0,18.5899,18.6599,18.5899,18.6599,6100.0
2007-12-26 09:50:00,18.65,18.74,18.61,18.65,15000.0,18.6499,18.7399,18.6099,18.6499,15000.0
2007-12-26 09:55:00,18.66,18.67,18.63,18.66,2700.0,18.6599,18.6699,18.6299,18.6599,2700.0
2007-12-26 10:00:00,18.64,18.64,18.53,18.53,5200.0,18.6399,18.6399,18.5299,18.5299,5200.0
2007-12-26 10:05:00,18.54,18.63,18.54,18.6,9100.0,18.5399,18.6299,18.5399,18.5999,9100.0
2007-12-26 10:10:00,18.6,18.63,18.6,18.63,2300.0,18.5999,18.6299,18.5999,18.6299,2300.0
2007-12-26 10:15:00,18.62,18.65,18.61,18.65,8000.0,18.6199,18.6499,18.6099,18.6499,8000.0
2007-12-26 10:20:00,18.65,18.78,18.65,18.65,36600.0,18.6499,18.7799,18.6499,18.6499,36600.0
2007-12-26 10:25:00,18.66,18.75,18.66,18.74,11600.0,18.6599,18.7499,18.6599,18.7399,11600.0
2007-12-26 10:30:00,18.7,18.7,18.65,18.65,5500.0,18.6999,18.6999,18.6499,18.6499,5500.0
2007-12-26 10:35:00,18.65,18.65,18.53,18.54,9100.0,18.6499,18.6499,18.5299,18.5399,9100.0
2007-12-26 10:40:00,18.53,18.54,18.52,18.53,6500.0,18.5299,18.5399,18.5199,18.5299,6500.0
2007-12-26 10:45:00,18.54,18.63,18.54,18.62,6800.0,18.5399,18.6299,18.5399,18.6199,6800.0
2007-12-26 10:50:00,18.62,18.64,18.62,18.64,5500.0,18.6199,18.6399,18.6199,18.6399,5500.0
2007-12-26 10:55:00,18.64,18.66,18.62,18.66,5300.0,18.6399,18.6599,18.6199,18.6599,5300.0
2007-12-26 11:00:00,18.69,18.73,18.66,18.73,13700.0,18.6899,18.7299,18.6599,18.7299,13700.0
2007-12-26 11:05:00,18.72,18.75,18.71,18.73,3000.0,18.7199,18.7499,18.7099,18.7299,3000.0
2007-12-26 11:10:00,18.73,18.75,18.72,18.74,4300.0,18.7299,18.7499,18.7199,18.7399,4300.0
2007-12-26 11:15:00,18.74,18.75,18.7,18.7,4400.0,18.7399,18.7499,18.6999,18.6999,4400.0
2007-12-26 11:20:00,18.7,18.7,18.67,18.67,1500.0,18.6999,18.6999,18.6699,18.6699,1500.0
2007-12-26 11:25:00,18.67,18.67,18.64,18.66,7700.0,18.6699,18.6699,18.6399,18.6599,7700.0
2007-12-26 11:30:00,18.66,18.71,18.66,18.68,7500.0,18.6599,18.7099,18.6599,18.6799,7500.0
2007-12-26 11:35:00,18.67,18.68,18.64,18.65,5900.0,18.6699,18.6799,18.6399,18.6499,5900.0
2007-12-26 11:40:00,18.66,18.66,18.62,18.65,6000.0,18.6599,18.6599,18.6199,18.6499,6000.0
2007-12-26 11:45:00,18.65,18.66,18.63,18.63,8600.0,18.6499,18.6599,18.6299,18.6299,8600.0
2007-12-26 11:50:00,18.63,18.64,18.59,18.61,22800.0,18.6299,18.6399,18.5899,18.6099,22800.0
2007-12-26 11:55:00,18.61,18.71,18.61,18.7,12200.0,18.6099,18.7099,18.6099,18.6999,12200.0
2007-12-26 12:00:00,18.71,18.71,18.68,18.68,6700.0,18.7099,18.7099,18.6799,18.6799,6700.0
2007-12-26 12:05:00,18.69,18.73,18.68,18.72,5100.0,18.6899,18.7299,18.6799,18.7199,5100.0
2007-12-26 12:10:00,18.7,18.72,18.7,18.71,4200.0,18.6999,18.7199,18.6999,18.7099,4200.0
2007-12-26 12:15:00,18.71,18.73,18.71,18.73,4000.0,18.7099,18.7299,18.7099,18.7299,4000.0
2007-12-26 12:20:00,18.73,18.77,18.72,18.77,7100.0,18.7299,18.7699,18.7199,18.7699,7100.0
2007-12-26 12:25:00,18.76,18.76,18.74,18.76,5800.0,18.7599,18.7599,18.7399,18.7599,5800.0
2007-12-26 12:30:00,18.77,18.78,18.75,18.78,5900.0,18.7699,18.7799,18.7499,18.7799,5900.0
2007-12-26 12:35:00,18.78,18.78,18.74,18.74,5800.0,18.7799,18.7799,18.7399,18.7399,5800.0
2007-12-26 12:40:00,18.75,18.78,18.75,18.78,6900.0,18.7499,18.7799,18.7499,18.7799,6900.0
2007-12-26 12:45:00,18.77,18.78,18.77,18.77,1600.0,18.7699,18.7799,18.7699,18.7699,1600.0
2007-12-26 12:50:00,18.77,18.81,18.77,18.81,14000.0,18.7699,18.8099,18.7699,18.8099,14000.0
2007-12-26 12:55:00,18.81,18.84,18.78,18.84,10100.0,18.8099,18.8399,18.7799,18.8399,10100.0
2007-12-26 13:00:00,18.84,18.84,18.76,18.78,12900.0,18.8399,18.8399,18.7599,18.7799,12900.0
2007-12-26 13:05:00,18.79,18.8,18.78,18.79,9800.0,18.7899,18.7999,18.7799,18.7899,9800.0
2007-12-26 13:10:00,18.8,18.8,18.75,18.76,16500.0,18.7999,18.7999,18.7499,18.7599,16500.0
2007-12-26 13:15:00,18.76,18.78,18.75,18.75,9800.0,18.7599,18.7799,18.7499,18.7499,9800.0
2007-12-26 13:20:00,18.75,18.75,18.72,18.74,4700.0,18.7499,18.7499,18.7199,18.7399,4700.0
2007-12-26 13:25:00,18.73,18.73,18.7,18.71,3700.0,18.7299,18.7299,18.6999,18.7099,3700.0
2007-12-26 13:30:00,18.71,18.79,18.71,18.79,6800.0,18.7099,18.7899,18.7099,18.7899,6800.0
2007-12-26 13:35:00,18.78,18.78,18.74,18.74,5700.0,18.7799,18.7799,18.7399,18.7399,5700.0
2007-12-26 13:40:00,18.74,18.75,18.73,18.74,5300.0,18.7399,18.7499,18.7299,18.7399,5300.0
2007-12-26 13:45:00,18.74,18.79,18.74,18.78,7800.0,18.7399,18.7899,18.7399,18.7799,7800.0
2007-12-26 13:50:00,18.8,18.85,18.78,18.85,7200.0,18.7999,18.8499,18.7799,18.8499,7200.0
2007-12-26 13:55:00,18.84,18.88,18.84,18.88,7300.0,18.8399,18.8799,18.8399,18.8799,7300.0
2007-12-26 14:00:00,18.88,18.88,18.79,18.79,12500.0,18.8799,18.8799,18.7899,18.7899,12500.0
2007-12-26 14:05:00,18.8,18.8,18.77,18.8,3800.0,18.7999,18.7999,18.7699,18.7999,3800.0
2007-12-26 14:10:00,18.8,18.8,18.75,18.77,6000.0,18.7999,18.7999,18.7499,18.7699,6000.0
2007-12-26 14:15:00,18.77,18.81,18.77,18.81,5400.0,18.7699,18.8099,18.7699,18.8099,5400.0
2007-12-26 14:20:00,18.82,18.87,18.81,18.84,10700.0,18.8199,18.8699,18.8099,18.8399,10700.0
2007-12-26 14:25:00,18.83,18.83,18.74,18.74,15800.0,18.8299,18.8299,18.7399,18.7399,15800.0
2007-12-26 14:30:00,18.75,18.78,18.75,18.78,4800.0,18.7499,18.7799,18.7499,18.7799,4800.0
2007-12-26 14:35:00,18.78,18.79,18.77,18.78,8500.0,18.7799,18.7899,18.7699,18.7799,8500.0
2007-12-26 14:40:00,18.78,18.79,18.77,18.77,4900.0,18.7799,18.7899,18.7699,18.7699,4900.0
2007-12-26 14:45:00,18.78,18.78,18.77,18.77,4600.0,18.7799,18.7799,18.7699,18.7699,4600.0
2007-12-26 14:50:00,18.78,18.81,18.77,18.81,5700.0,18.7799,18.8099,18.7699,18.8099,5700.0
2007-12-26 14:55:00,18.81,18.81,18.75,18.78,11500.0,18.8099,18.8099,18.7499,18.7799,11500.0
2007-12-26 15:00:00,18.76,18.77,18.71,18.73,10900.0,18.7599,18.7699,18.7099,18.7299,10900.0
2007-12-26 15:05:00,18.72,18.73,18.69,18.7,12800.0,18.7199,18.7299,18.6899,18.6999,12800.0
2007-12-26 15:10:00,18.69,18.7,18.64,18.65,28000.0,18.6899,18.6999,18.6399,18.6499,28000.0
2007-12-26 15:15:00,18.67,18.76,18.67,18.75,17200.0,18.6699,18.7599,18.6699,18.7499,17200.0
2007-12-26 15:20:00,18.76,18.78,18.76,18.78,6000.0,18.7599,18.7799,18.7599,18.7799,6000.0
2007-12-26 15:25:00,18.78,18.78,18.75,18.75,7100.0,18.7799,18.7799,18.7499,18.7499,7100.0
2007-12-26 15:30:00,18.75,18.77,18.75,18.77,11600.0,18.7499,18.7699,18.7499,18.7699,11600.0
2007-12-26 15:35:00,18.77,18.78,18.75,18.76,9800.0,18.7699,18.7799,18.7499,18.7599,9800.0
2007-12-26 15:40:00,18.75,18.77,18.75,18.77,6800.0,18.7499,18.7699,18.7499,18.7699,6800.0
2007-12-26 15:45:00,18.77,18.81,18.77,18.8,15100.0,18.7699,18.8099,18.7699,18.7999,15100.0
2007-12-26 15:50:00,18.81,18.81,18.77,18.77,15700.0,18.8099,18.8099,18.7699,18.7699,15700.0
2007-12-26 15:55:00,18.77,18.83,18.74,18.8,39200.0,18.7699,18.8299,18.7399,18.7999,39200.0
2007-12-27 09:30:00,18.8,18.89,18.75,18.85,12300.0,18.7999,18.8899,18.7499,18.8499,12300.0
2007-12-27 09:35:00,18.83,18.87,18.66,18.72,20400.0,18.8299,18.8699,18.6599,18.7199,20400.0
2007-12-27 09:40:00,18.72,18.72,18.64,18.65,5800.0,18.7199,18.7199,18.6399,18.6499,5800.0
2007-12-27 09:45:00,18.68,18.79,18.66,18.68,11600.0,18.6799,18.7899,18.6599,18.6799,11600.0
2007-12-27 09:50:00,18.67,18.71,18.64,18.67,10000.0,18.6699,18.7099,18.6399,18.6699,10000.0
2007-12-27 09:55:00,18.65,18.68,18.65,18.65,20900.0,18.6499,18.6799,18.6499,18.6499,20900.0
2007-12-27 10:00:00,18.65,18.68,18.65,18.67,8700.0,18.6499,18.6799,18.6499,18.6699,8700.0
2007-12-27 10:05:00,18.67,18.75,18.67,18.73,10300.0,18.6699,18.7499,18.6699,18.7299,10300.0
2007-12-27 10:10:00,18.71,18.74,18.71,18.71,5700.0,18.7099,18.7399,18.7099,18.7099,5700.0
2007-12-27 10:15:00,18.72,18.75,18.72,18.74,8000.0,18.7199,18.7499,18.7199,18.7399,8000.0
2007-12-27 10:20:00,18.75,18.77,18.73,18.77,15000.0,18.7499,18.7699,18.7299,18.7699,15000.0
2007-12-27 10:25:00,18.78,18.86,18.75,18.78,30500.0,18.7799,18.8599,18.7499,18.7799,30500.0
2007-12-27 10:30:00,18.78,18.88,18.77,18.81,32600.0,18.7799,18.8799,18.7699,18.8099,32600.0
2007-12-27 10:35:00,18.81,18.81,18.77,18.79,7900.0,18.8099,18.8099,18.7699,18.7899,7900.0
2007-12-27 10:40:00,18.8,18.8,18.78,18.79,5800.0,18.7999,18.7999,18.7799,18.7899,5800.0
2007-12-27 10:45:00,18.78,18.79,18.75,18.75,4800.0,18.7799,18.7899,18.7499,18.7499,4800.0
2007-12-27 10:50:00,18.76,18.8,18.75,18.77,24000.0,18.7599,18.7999,18.7499,18.7699,24000.0
2007-12-27 10:55:00,18.78,18.8,18.7,18.72,22000.0,18.7799,18.7999,18.6999,18.7199,22000.0
2007-12-27 11:00:00,18.72,18.74,18.69,18.7,13000.0,18.7199,18.7399,18.6899,18.6999,13000.0
2007-12-27 11:05:00,18.7,18.72,18.7,18.71,3500.0,18.6999,18.7199,18.6999,18.7099,3500.0
2007-12-27 11:10:00,18.71,18.75,18.71,18.75,6000.0,18.7099,18.7499,18.7099,18.7499,6000.0
2007-12-27 11:15:00,18.75,18.77,18.73,18.75,5500.0,18.7499,18.7699,18.7299,18.7499,5500.0
2007-12-27 11:20:00,18.75,18.75,18.73,18.73,3300.0,18.7499,18.7499,18.7299,18.7299,3300.0
2007-12-27 11:25:00,18.75,18.75,18.73,18.73,2200.0,18.7499,18.7499,18.7299,18.7299,2200.0
2007-12-27 11:30:00,18.73,18.75,18.71,18.73,3500.0,18.7299,18.7499,18.7099,18.7299,3500.0
2007-12-27 11:35:00,18.71,18.77,18.7,18.75,15900.0,18.7099,18.7699,18.6999,18.7499,15900.0
2007-12-27 11:40:00,18.75,18.77,18.74,18.75,1600.0,18.7499,18.7699,18.7399,18.7499,1600.0
2007-12-27 11:45:00,18.75,18.75,18.71,18.71,5000.0,18.7499,18.7499,18.7099,18.7099,5000.0
2007-12-27 11:50:00,18.72,18.72,18.69,18.7,7700.0,18.7199,18.7199,18.6899,18.6999,7700.0
2007-12-27 11:55:00,18.7,18.71,18.7,18.71,2400.0,18.6999,18.7099,18.6999,18.7099,2400.0
2007-12-27 12:00:00,18.7,18.73,18.7,18.71,8600.0,18.6999,18.7299,18.6999,18.7099,8600.0
2007-12-27 12:05:00,18.71,18.74,18.7,18.72,5100.0,18.7099,18.7399,18.6999,18.7199,5100.0
2007-12-27 12:10:00,18.7,18.75,18.7,18.75,7200.0,18.6999,18.7499,18.6999,18.7499,7200.0
2007-12-27 12:15:00,18.75,18.75,18.69,18.7,6000.0,18.7499,18.7499,18.6899,18.6999,6000.0
2007-12-27 12:20:00,18.69,18.73,18.69,18.71,8500.0,18.6899,18.7299,18.6899,18.7099,8500.0
2007-12-27 12:25:00,18.71,18.74,18.69,18.73,7400.0,18.7099,18.7399,18.6899,18.7299,7400.0
2007-12-27 12:30:00,18.7,18.73,18.7,18.72,5200.0,18.6999,18.7299,18.6999,18.7199,5200.0
2007-12-27 12:35:00,18.7,18.72,18.7,18.7,8900.0,18.6999,18.7199,18.6999,18.6999,8900.0
2007-12-27 12:40:00,18.71,18.76,18.71,18.76,12100.0,18.7099,18.7599,18.7099,18.7599,12100.0
2007-12-27 12:45:00,18.76,18.77,18.75,18.77,26000.0,18.7599,18.7699,18.7499,18.7699,26000.0
2007-12-27 12:50:00,18.77,18.77,18.75,18.75,4300.0,18.7699,18.7699,18.7499,18.7499,4300.0
2007-12-27 12:55:00,18.75,18.82,18.75,18.75,25000.0,18.7499,18.8199,18.7499,18.7499,25000.0
2007-12-27 13:00:00,18.75,18.76,18.75,18.75,12800.0,18.7499,18.7599,18.7499,18.7499,12800.0
2007-12-27 13:05:00,18.75,18.78,18.75,18.76,10300.0,18.7499,18.7799,18.7499,18.7599,10300.0
2007-12-27 13:10:00,18.78,18.79,18.75,18.78,9800.0,18.7799,18.7899,18.7499,18.7799,9800.0
2007-12-27 13:15:00,18.78,18.79,18.76,18.77,5000.0,18.7799,18.7899,18.7599,18.7699,5000.0
2007-12-27 13:20:00,18.76,18.76,18.75,18.75,5600.0,18.7599,18.7599,18.7499,18.7499,5600.0
2007-12-27 13:25:00,18.75,18.78,18.75,18.77,4300.0,18.7499,18.7799,18.7499,18.7699,4300.0
2007-12-27 13:30:00,18.78,18.8,18.74,18.76,18900.0,18.7799,18.7999,18.7399,18.7599,18900.0
2007-12-27 13:35:00,18.75,18.83,18.75,18.78,33100.0,18.7499,18.8299,18.7499,18.7799,33100.0
2007-12-27 13:40:00,18.8,18.8,18.75,18.77,7500.0,18.7999,18.7999,18.7499,18.7699,7500.0
2007-12-27 13:45:00,18.77,18.8,18.77,18.8,15900.0,18.7699,18.7999,18.7699,18.7999,15900.0
2007-12-27 13:50:00,18.8,18.8,18.77,18.78,10500.0,18.7999,18.7999,18.7699,18.7799,10500.0
2007-12-27 13:55:00,18.78,18.8,18.76,18.76,7400.0,18.7799,18.7999,18.7599,18.7599,7400.0
2007-12-27 14:00:00,18.76,18.8,18.75,18.8,9800.0,18.7599,18.7999,18.7499,18.7999,9800.0
2007-12-27 14:05:00,18.77,18.8,18.77,18.78,3200.0,18.7699,18.7999,18.7699,18.7799,3200.0
2007-12-27 14:10:00,18.79,18.79,18.75,18.75,6900.0,18.7899,18.7899,18.7499,18.7499,6900.0
2007-12-27 14:15:00,18.76,18.8,18.75,18.79,6200.0,18.7599,18.7999,18.7499,18.7899,6200.0
2007-12-27 14:20:00,18.78,18.8,18.77,18.79,4600.0,18.7799,18.7999,18.7699,18.7899,4600.0
2007-12-27 14:25:00,18.79,18.79,18.69,18.71,43500.0,18.7899,18.7899,18.6899,18.7099,43500.0
2007-12-27 14:30:00,18.73,18.74,18.68,18.7,17600.0,18.7299,18.7399,18.6799,18.6999,17600.0
2007-12-27 14:35:00,18.7,18.72,18.69,18.7,9500.0,18.6999,18.7199,18.6899,18.6999,9500.0
2007-12-27 14:40:00,18.7,18.71,18.67,18.68,13200.0,18.6999,18.7099,18.6699,18.6799,13200.0
2007-12-27 14:45:00,18.67,18.7,18.67,18.69,9200.0,18.6699,18.6999,18.6699,18.6899,9200.0
2007-12-27 14:50:00,18.7,18.76,18.68,18.75,15300.0,18.6999,18.7599,18.6799,18.7499,15300.0
2007-12-27 14:55:00,18.73,18.75,18.72,18.74,6200.0,18.7299,18.7499,18.7199,18.7399,6200.0
2007-12-27 15:00:00,18.73,18.75,18.68,18.71,14000.0,18.7299,18.7499,18.6799,18.7099,14000.0
2007-12-27 15:05:00,18.67,18.71,18.67,18.69,5700.0,18.6699,18.7099,18.6699,18.6899,5700.0
2007-12-27 15:10:00,18.7,18.7,18.67,18.7,9800.0,18.6999,18.6999,18.6699,18.6999,9800.0
2007-12-27 15:15:00,18.69,18.8,18.69,18.75,27300.0,18.6899,18.7999,18.6899,18.7499,27300.0
2007-12-27 15:20:00,18.75,18.76,18.75,18.75,5000.0,18.7499,18.7599,18.7499,18.7499,5000.0
2007-12-27 15:25:00,18.75,18.75,18.71,18.71,8800.0,18.7499,18.7499,18.7099,18.7099,8800.0
2007-12-27 15:30:00,18.7,18.71,18.65,18.65,32100.0,18.6999,18.7099,18.6499,18.6499,32100.0
2007-12-27 15:35:00,18.65,18.66,18.64,18.65,11700.0,18.6499,18.6599,18.6399,18.6499,11700.0
2007-12-27 15:40:00,18.65,18.66,18.63,18.65,21300.0,18.6499,18.6599,18.6299,18.6499,21300.0
2007-12-27 15:45:00,18.65,18.66,18.63,18.65,44300.0,18.6499,18.6599,18.6299,18.6499,44300.0
2007-12-27 15:50:00,18.64,18.66,18.64,18.66,18100.0,18.6399,18.6599,18.6399,18.6599,18100.0
2007-12-27 15:55:00,18.65,18.66,18.6,18.62,26600.0,18.6499,18.6599,18.5999,18.6199,26600.0
2007-12-28 09:30:00,18.65,18.78,18.59,18.76,19100.0,18.6499,18.7799,18.5899,18.7599,19100.0
2007-12-28 09:35:00,18.76,18.84,18.64,18.72,15800.0,18.7599,18.8399,18.6399,18.7199,15800.0
2007-12-28 09:40:00,18.72,18.85,18.71,18.72,25100.0,18.7199,18.8499,18.7099,18.7199,25100.0
2007-12-28 09:45:00,18.72,18.74,18.7,18.71,13700.0,18.7199,18.7399,18.6999,18.7099,13700.0
2007-12-28 09:50:00,18.7,18.72,18.66,18.66,5600.0,18.6999,18.7199,18.6599,18.6599,5600.0
2007-12-28 09:55:00,18.65,18.69,18.64,18.65,5300.0,18.6499,18.6899,18.6399,18.6499,5300.0
2007-12-28 10:00:00,18.64,18.65,18.58,18.6,24500.0,18.6399,18.6499,18.5799,18.5999,24500.0
2007-12-28 10:05:00,18.6,18.63,18.6,18.62,7000.0,18.5999,18.6299,18.5999,18.6199,7000.0
2007-12-28 10:10:00,18.63,18.69,18.63,18.69,5900.0,18.6299,18.6899,18.6299,18.6899,5900.0
2007-12-28 10:15:00,18.67,18.67,18.6,18.62,6200.0,18.6699,18.6699,18.5999,18.6199,6200.0
2007-12-28 10:20:00,18.62,18.63,18.62,18.62,3200.0,18.6199,18.6299,18.6199,18.6199,3200.0
2007-12-28 10:25:00,18.62,18.66,18.62,18.66,3800.0,18.6199,18.6599,18.6199,18.6599,3800.0
2007-12-28 10:30:00,18.66,18.72,18.64,18.65,9900.0,18.6599,18.7199,18.6399,18.6499,9900.0
2007-12-28 10:35:00,18.65,18.65,18.63,18.65,2200.0,18.6499,18.6499,18.6299,18.6499,2200.0
2007-12-28 10:40:00,18.65,18.67,18.65,18.66,2600.0,18.6499,18.6699,18.6499,18.6599,2600.0
2007-12-28 10:45:00,18.66,18.67,18.64,18.66,4500.0,18.6599,18.6699,18.6399,18.6599,4500.0
2007-12-28 10:50:00,18.65,18.66,18.64,18.65,2500.0,18.6499,18.6599,18.6399,18.6499,2500.0
2007-12-28 10:55:00,18.64,18.66,18.64,18.65,3200.0,18.6399,18.6599,18.6399,18.6499,3200.0
2007-12-28 11:00:00,18.65,18.66,18.63,18.65,11300.0,18.6499,18.6599,18.6299,18.6499,11300.0
2007-12-28 11:05:00,18.65,18.73,18.65,18.69,10700.0,18.6499,18.7299,18.6499,18.6899,10700.0
2007-12-28 11:10:00,18.7,18.71,18.62,18.68,10200.0,18.6999,18.7099,18.6199,18.6799,10200.0
2007-12-28 11:15:00,18.68,18.7,18.64,18.64,4300.0,18.6799,18.6999,18.6399,18.6399,4300.0
2007-12-28 11:20:00,18.65,18.75,18.65,18.71,12100.0,18.6499,18.7499,18.6499,18.7099,12100.0
2007-12-28 11:25:00,18.75,18.78,18.72,18.76,7800.0,18.7499,18.7799,18.7199,18.7599,7800.0
2007-12-28 11:30:00,18.71,18.75,18.68,18.73,8000.0,18.7099,18.7499,18.6799,18.7299,8000.0
2007-12-28 11:35:00,18.74,18.75,18.68,18.69,7500.0,18.7399,18.7499,18.6799,18.6899,7500.0
2007-12-28 11:40:00,18.68,18.68,18.67,18.68,3300.0,18.6799,18.6799,18.6699,18.6799,3300.0
2007-12-28 11:45:00,18.67,18.67,18.66,18.66,1800.0,18.6699,18.6699,18.6599,18.6599,1800.0
2007-12-28 11:50:00,18.67,18.67,18.64,18.65,6000.0,18.6699,18.6699,18.6399,18.6499,6000.0
2007-12-28 11:55:00,18.65,18.67,18.65,18.67,6600.0,18.6499,18.6699,18.6499,18.6699,6600.0
2007-12-28 12:00:00,18.66,18.67,18.66,18.66,6700.0,18.6599,18.6699,18.6599,18.6599,6700.0
2007-12-28 12:05:00,18.66,18.7,18.66,18.67,8300.0,18.6599,18.6999,18.6599,18.6699,8300.0
2007-12-28 12:10:00,18.67,18.7,18.64,18.65,11400.0,18.6699,18.6999,18.6399,18.6499,11400.0
2007-12-28 12:15:00,18.66,18.66,18.65,18.65,5700.0,18.6599,18.6599,18.6499,18.6499,5700.0
2007-12-28 12:20:00,18.65,18.66,18.65,18.65,6800.0,18.6499,18.6599,18.6499,18.6499,6800.0
2007-12-28 12:25:00,18.65,18.66,18.64,18.66,9200.0,18.6499,18.6599,18.6399,18.6599,9200.0
2007-12-28 12:30:00,18.65,18.66,18.64,18.66,7700.0,18.6499,18.6599,18.6399,18.6599,7700.0
2007-12-28 12:35:00,18.65,18.68,18.65,18.66,10900.0,18.6499,18.6799,18.6499,18.6599,10900.0
2007-12-28 12:40:00,18.66,18.67,18.65,18.65,2600.0,18.6599,18.6699,18.6499,18.6499,2600.0
2007-12-28 12:45:00,18.64,18.66,18.64,18.65,8300.0,18.6399,18.6599,18.6399,18.6499,8300.0
2007-12-28 12:50:00,18.65,18.67,18.64,18.66,14600.0,18.6499,18.6699,18.6399,18.6599,14600.0
2007-12-28 12:55:00,18.66,18.66,18.65,18.65,6800.0,18.6599,18.6599,18.6499,18.6499,6800.0
2007-12-28 13:00:00,18.65,18.65,18.6,18.62,11400.0,18.6499,18.6499,18.5999,18.6199,11400.0
2007-12-28 13:05:00,18.61,18.63,18.6,18.6,4600.0,18.6099,18.6299,18.5999,18.5999,4600.0
2007-12-28 13:10:00,18.61,18.66,18.6,18.63,5700.0,18.6099,18.6599,18.5999,18.6299,5700.0
2007-12-28 13:15:00,18.63,18.65,18.62,18.62,2800.0,18.6299,18.6499,18.6199,18.6199,2800.0
2007-12-28 13:20:00,18.62,18.63,18.61,18.61,1800.0,18.6199,18.6299,18.6099,18.6099,1800.0
2007-12-28 13:25:00,18.61,18.63,18.61,18.61,2900.0,18.6099,18.6299,18.6099,18.6099,2900.0
2007-12-28 13:30:00,18.61,18.61,18.6,18.6,2700.0,18.6099,18.6099,18.5999,18.5999,2700.0
2007-12-28 13:35:00,18.6,18.61,18.59,18.6,7900.0,18.5999,18.6099,18.5899,18.5999,7900.0
2007-12-28 13:40:00,18.6,18.64,18.6,18.63,5100.0,18.5999,18.6399,18.5999,18.6299,5100.0
2007-12-28 13:45:00,18.63,18.64,18.62,18.62,4100.0,18.6299,18.6399,18.6199,18.6199,4100.0
2007-12-28 13:50:00,18.64,18.64,18.62,18.62,3200.0,18.6399,18.6399,18.6199,18.6199,3200.0
2007-12-28 13:55:00,18.64,18.67,18.63,18.67,1500.0,18.6399,18.6699,18.6299,18.6699,1500.0
2007-12-28 14:00:00,18.67,18.69,18.63,18.69,5500.0,18.6699,18.6899,18.6299,18.6899,5500.0
2007-12-28 14:05:00,18.66,18.67,18.66,18.67,2700.0,18.6599,18.6699,18.6599,18.6699,2700.0
2007-12-28 14:10:00,18.67,18.67,18.63,18.65,4100.0,18.6699,18.6699,18.6299,18.6499,4100.0
2007-12-28 14:15:00,18.61,18.67,18.61,18.61,7000.0,18.6099,18.6699,18.6099,18.6099,7000.0
2007-12-28 14:20:00,18.62,18.65,18.61,18.64,7800.0,18.6199,18.6499,18.6099,18.6399,7800.0
2007-12-28 14:25:00,18.64,18.7,18.64,18.66,11300.0,18.6399,18.6999,18.6399,18.6599,11300.0
2007-12-28 14:30:00,18.65,18.7,18.63,18.67,13300.0,18.6499,18.6999,18.6299,18.6699,13300.0
2007-12-28 14:35:00,18.66,18.68,18.65,18.67,4100.0,18.6599,18.6799,18.6499,18.6699,4100.0
2007-12-28 14:40:00,18.67,18.68,18.64,18.64,3700.0,18.6699,18.6799,18.6399,18.6399,3700.0
2007-12-28 14:45:00,18.63,18.64,18.62,18.63,4700.0,18.6299,18.6399,18.6199,18.6299,4700.0
2007-12-28 14:50:00,18.63,18.63,18.6,18.61,7500.0,18.6299,18.6299,18.5999,18.6099,7500.0
2007-12-28 14:55:00,18.61,18.61,18.6,18.61,3200.0,18.6099,18.6099,18.5999,18.6099,3200.0
2007-12-28 15:00:00,18.61,18.61,18.57,18.57,6400.0,18.6099,18.6099,18.5699,18.5699,6400.0
2007-12-28 15:05:00,18.57,18.63,18.55,18.6,20200.0,18.5699,18.6299,18.5499,18.5999,20200.0
2007-12-28 15:10:00,18.61,18.63,18.61,18.62,3200.0,18.6099,18.6299,18.6099,18.6199,3200.0
2007-12-28 15:15:00,18.62,18.63,18.6,18.61,7200.0,18.6199,18.6299,18.5999,18.6099,7200.0
2007-12-28 15:20:00,18.6,18.62,18.6,18.61,5500.0,18.5999,18.6199,18.5999,18.6099,5500.0
2007-12-28 15:25:00,18.61,18.63,18.6,18.6,6900.0,18.6099,18.6299,18.5999,18.5999,6900.0
2007-12-28 15:30:00,18.6,18.61,18.59,18.61,10900.0,18.5999,18.6099,18.5899,18.6099,10900.0
2007-12-28 15:35:00,18.6,18.61,18.59,18.61,14300.0,18.5999,18.6099,18.5899,18.6099,14300.0
2007-12-28 15:40:00,18.6,18.64,18.6,18.62,6000.0,18.5999,18.6399,18.5999,18.6199,6000.0
2007-12-28 15:45:00,18.62,18.62,18.6,18.6,10500.0,18.6199,18.6199,18.5999,18.5999,10500.0
2007-12-28 15:50:00,18.61,18.65,18.61,18.62,17000.0,18.6099,18.6499,18.6099,18.6199,17000.0
2007-12-28 15:55:00,18.62,18.63,18.6,18.6,17300.0,18.6199,18.6299,18.5999,18.5999,17300.0
2007-12-31 09:30:00,18.67,18.74,18.61,18.61,19200.0,18.6699,18.7399,18.6099,18.6099,19200.0
2007-12-31 09:35:00,18.64,18.64,18.55,18.55,4900.0,18.6399,18.6399,18.5499,18.5499,4900.0
2007-12-31 09:40:00,18.57,18.57,18.4,18.42,8500.0,18.5699,18.5699,18.3999,18.4199,8500.0
2007-12-31 09:45:00,18.4,18.45,18.28,18.31,7600.0,18.3999,18.4499,18.2799,18.3099,7600.0
2007-12-31 09:50:00,18.31,18.42,18.28,18.35,9400.0,18.3099,18.4199,18.2799,18.3499,9400.0
2007-12-31 09:55:00,18.35,18.35,18.2,18.32,5500.0,18.3499,18.3499,18.1999,18.3199,5500.0
2007-12-31 10:00:00,18.26,18.33,18.26,18.3,3300.0,18.2599,18.3299,18.2599,18.2999,3300.0
2007-12-31 10:05:00,18.3,18.42,18.3,18.4,9400.0,18.2999,18.4199,18.2999,18.3999,9400.0
2007-12-31 10:10:00,18.4,18.4,18.37,18.39,4000.0,18.3999,18.3999,18.3699,18.3899,4000.0
2007-12-31 10:15:00,18.39,18.39,18.37,18.39,5300.0,18.3899,18.3899,18.3699,18.3899,5300.0
2007-12-31 10:20:00,18.37,18.37,18.32,18.33,6100.0,18.3699,18.3699,18.3199,18.3299,6100.0
2007-12-31 10:25:00,18.32,18.36,18.32,18.36,7600.0,18.3199,18.3599,18.3199,18.3599,7600.0
2007-12-31 10:30:00,18.35,18.43,18.35,18.42,8800.0,18.3499,18.4299,18.3499,18.4199,8800.0
2007-12-31 10:35:00,18.41,18.45,18.4,18.4,8200.0,18.4099,18.4499,18.3999,18.3999,8200.0
2007-12-31 10:40:00,18.4,18.44,18.4,18.43,4000.0,18.3999,18.4399,18.3999,18.4299,4000.0
2007-12-31 10:45:00,18.42,18.45,18.39,18.41,13700.0,18.4199,18.4499,18.3899,18.4099,13700.0
2007-12-31 10:50:00,18.4,18.44,18.37,18.37,7200.0,18.3999,18.4399,18.3699,18.3699,7200.0
2007-12-31 10:55:00,18.4,18.44,18.39,18.44,4000.0,18.3999,18.4399,18.3899,18.4399,4000.0
2007-12-31 11:00:00,18.44,18.44,18.4,18.43,4700.0,18.4399,18.4399,18.3999,18.4299,4700.0
2007-12-31 11:05:00,18.41,18.44,18.4,18.44,8700.0,18.4099,18.4399,18.3999,18.4399,8700.0
2007-12-31 11:10:00,18.44,18.44,18.4,18.44,8200.0,18.4399,18.4399,18.3999,18.4399,8200.0
2007-12-31 11:15:00,18.44,18.45,18.4,18.41,12000.0,18.4399,18.4499,18.3999,18.4099,12000.0
2007-12-31 11:20:00,18.42,18.45,18.38,18.39,17900.0,18.4199,18.4499,18.3799,18.3899,17900.0
2007-12-31 11:25:00,18.4,18.44,18.39,18.42,7400.0,18.3999,18.4399,18.3899,18.4199,7400.0
2007-12-31 11:30:00,18.44,18.45,18.43,18.44,2900.0,18.4399,18.4499,18.4299,18.4399,2900.0
2007-12-31 11:35:00,18.45,18.47,18.42,18.46,10300.0,18.4499,18.4699,18.4199,18.4599,10300.0
2007-12-31 11:40:00,18.47,18.53,18.45,18.52,16100.0,18.4699,18.5299,18.4499,18.5199,16100.0
2007-12-31 11:45:00,18.52,18.53,18.51,18.51,3300.0,18.5199,18.5299,18.5099,18.5099,3300.0
2007-12-31 11:50:00,18.51,18.51,18.49,18.5,5500.0,18.5099,18.5099,18.4899,18.4999,5500.0
2007-12-31 11:55:00,18.49,18.5,18.47,18.48,5400.0,18.4899,18.4999,18.4699,18.4799,5400.0
2007-12-31 12:00:00,18.48,18.51,18.45,18.5,14000.0,18.4799,18.5099,18.4499,18.4999,14000.0
2007-12-31 12:05:00,18.5,18.51,18.48,18.5,17400.0,18.4999,18.5099,18.4799,18.4999,17400.0
2007-12-31 12:10:00,18.5,18.5,18.49,18.5,17000.0,18.4999,18.4999,18.4899,18.4999,17000.0
2007-12-31 12:15:00,18.5,18.51,18.5,18.5,4200.0,18.4999,18.5099,18.4999,18.4999,4200.0
2007-12-31 12:20:00,18.51,18.52,18.51,18.51,2300.0,18.5099,18.5199,18.5099,18.5099,2300.0
2007-12-31 12:25:00,18.5,18.51,18.5,18.5,1500.0,18.4999,18.5099,18.4999,18.4999,1500.0
2007-12-31 12:30:00,18.5,18.51,18.5,18.5,3300.0,18.4999,18.5099,18.4999,18.4999,3300.0
2007-12-31 12:35:00,18.51,18.51,18.5,18.5,3500.0,18.5099,18.5099,18.4999,18.4999,3500.0
2007-12-31 12:40:00,18.5,18.53,18.5,18.52,7900.0,18.4999,18.5299,18.4999,18.5199,7900.0
2007-12-31 12:45:00,18.54,18.54,18.45,18.49,6800.0,18.5399,18.5399,18.4499,18.4899,6800.0
2007-12-31 12:50:00,18.49,18.51,18.49,18.51,800.0,18.4899,18.5099,18.4899,18.5099,800.0
2007-12-31 12:55:00,18.51,18.54,18.5,18.52,10600.0,18.5099,18.5399,18.4999,18.5199,10600.0
2007-12-31 13:00:00,18.52,18.54,18.5,18.5,2700.0,18.5199,18.5399,18.4999,18.4999,2700.0
2007-12-31 13:05:00,18.51,18.52,18.51,18.51,3700.0,18.5099,18.5199,18.5099,18.5099,3700.0
2007-12-31 13:10:00,18.53,18.53,18.41,18.42,15700.0,18.5299,18.5299,18.4099,18.4199,15700.0
2007-12-31 13:15:00,18.42,18.45,18.39,18.44,3500.0,18.4199,18.4499,18.3899,18.4399,3500.0
2007-12-31 13:20:00,18.45,18.45,18.39,18.39,4300.0,18.4499,18.4499,18.3899,18.3899,4300.0
2007-12-31 13:25:00,18.41,18.42,18.39,18.41,2400.0,18.4099,18.4199,18.3899,18.4099,2400.0
2007-12-31 13:30:00,18.42,18.42,18.41,18.42,3200.0,18.4199,18.4199,18.4099,18.4199,3200.0
2007-12-31 13:35:00,18.41,18.42,18.41,18.42,700.0,18.4099,18.4199,18.4099,18.4199,700.0
2007-12-31 13:40:00,18.41,18.43,18.4,18.42,1700.0,18.4099,18.4299,18.3999,18.4199,1700.0
2007-12-31 13:45:00,18.42,18.45,18.42,18.45,5000.0,18.4199,18.4499,18.4199,18.4499,5000.0
2007-12-31 13:50:00,18.45,18.49,18.44,18.49,5000.0,18.4499,18.4899,18.4399,18.4899,5000.0
2007-12-31 13:55:00,18.49,18.49,18.47,18.48,3100.0,18.4899,18.4899,18.4699,18.4799,3100.0
2007-12-31 14:00:00,18.47,18.48,18.47,18.48,8000.0,18.4699,18.4799,18.4699,18.4799,8000.0
2007-12-31 14:05:00,18.48,18.48,18.42,18.43,2300.0,18.4799,18.4799,18.4199,18.4299,2300.0
2007-12-31 14:10:00,18.42,18.43,18.41,18.42,4500.0,18.4199,18.4299,18.4099,18.4199,4500.0
2007-12-31 14:15:00,18.43,18.44,18.42,18.43,8400.0,18.4299,18.4399,18.4199,18.4299,8400.0
2007-12-31 14:20:00,18.44,18.45,18.43,18.45,4500.0,18.4399,18.4499,18.4299,18.4499,4500.0
2007-12-31 14:25:00,18.44,18.48,18.43,18.45,6400.0,18.4399,18.4799,18.4299,18.4499,6400.0
2007-12-31 14:30:00,18.47,18.53,18.47,18.51,10800.0,18.4699,18.5299,18.4699,18.5099,10800.0
2007-12-31 14:35:00,18.51,18.52,18.43,18.44,12200.0,18.5099,18.5199,18.4299,18.4399,12200.0
2007-12-31 14:40:00,18.45,18.45,18.4,18.42,12000.0,18.4499,18.4499,18.3999,18.4199,12000.0
2007-12-31 14:45:00,18.41,18.42,18.4,18.41,4600.0,18.4099,18.4199,18.3999,18.4099,4600.0
2007-12-31 14:50:00,18.41,18.46,18.4,18.45,8100.0,18.4099,18.4599,18.3999,18.4499,8100.0
2007-12-31 14:55:00,18.45,18.49,18.41,18.47,16400.0,18.4499,18.4899,18.4099,18.4699,16400.0
2007-12-31 15:00:00,18.48,18.52,18.47,18.51,13600.0,18.4799,18.5199,18.4699,18.5099,13600.0
2007-12-31 15:05:00,18.52,18.52,18.51,18.51,9600.0,18.5199,18.5199,18.5099,18.5099,9600.0
2007-12-31 15:10:00,18.52,18.52,18.51,18.52,4500.0,18.5199,18.5199,18.5099,18.5199,4500.0
2007-12-31 15:15:00,18.51,18.52,18.49,18.5,4600.0,18.5099,18.5199,18.4899,18.4999,4600.0
2007-12-31 15:20:00,18.49,18.52,18.49,18.5,8400.0,18.4899,18.5199,18.4899,18.4999,8400.0
2007-12-31 15:25:00,18.51,18.51,18.47,18.48,22700.0,18.5099,18.5099,18.4699,18.4799,22700.0
2007-12-31 15:30:00,18.49,18.5,18.45,18.45,19900.0,18.4899,18.4999,18.4499,18.4499,19900.0
2007-12-31 15:35:00,18.46,18.46,18.45,18.45,6600.0,18.4599,18.4599,18.4499,18.4499,6600.0
2007-12-31 15:40:00,18.45,18.48,18.45,18.46,11900.0,18.4499,18.4799,18.4499,18.4599,11900.0
2007-12-31 15:45:00,18.47,18.47,18.42,18.45,14600.0,18.4699,18.4699,18.4199,18.4499,14600.0
2007-12-31 15:50:00,18.42,18.46,18.42,18.45,14900.0,18.4199,18.4599,18.4199,18.4499,14900.0
2007-12-31 15:55:00,18.45,18.48,18.42,18.44,41400.0,18.4499,18.4799,18.4199,18.4399,41400.0
2008-01-02 09:30:00,18.49,18.71,18.49,18.56,24000.0,18.4899,18.7099,18.4899,18.5599,24000.0
2008-01-02 09:35:00,18.54,18.54,18.4,18.5,32600.0,18.5399,18.5399,18.3999,18.4999,32600.0
2008-01-02 09:40:00,18.5,18.5,18.31,18.39,45700.0,18.4999,18.4999,18.3099,18.3899,45700.0
2008-01-02 09:45:00,18.39,18.41,18.35,18.36,13800.0,18.3899,18.4099,18.3499,18.3599,13800.0
2008-01-02 09:50:00,18.35,18.37,18.33,18.33,14600.0,18.3499,18.3699,18.3299,18.3299,14600.0
2008-01-02 09:55:00,18.31,18.4,18.31,18.4,37800.0,18.3099,18.3999,18.3099,18.3999,37800.0
2008-01-02 10:00:00,18.39,18.43,18.3,18.35,49700.0,18.3899,18.4299,18.2999,18.3499,49700.0
2008-01-02 10:05:00,18.35,18.49,18.3,18.46,26500.0,18.3499,18.4899,18.2999,18.4599,26500.0
2008-01-02 10:10:00,18.47,18.54,18.46,18.52,14900.0,18.4699,18.5399,18.4599,18.5199,14900.0
2008-01-02 10:15:00,18.52,18.52,18.37,18.38,23300.0,18.5199,18.5199,18.3699,18.3799,23300.0
2008-01-02 10:20:00,18.38,18.5,18.37,18.45,218000.0,18.3799,18.4999,18.3699,18.4499,218000.0
2008-01-02 10:25:00,18.44,18.5,18.4,18.4,117400.0,18.4399,18.4999,18.3999,18.3999,117400.0
2008-01-02 10:30:00,18.41,18.42,18.35,18.37,15900.0,18.4099,18.4199,18.3499,18.3699,15900.0
2008-01-02 10:35:00,18.39,18.45,18.38,18.4,10300.0,18.3899,18.4499,18.3799,18.3999,10300.0
2008-01-02 10:40:00,18.39,18.4,18.34,18.34,5800.0,18.3899,18.3999,18.3399,18.3399,5800.0
2008-01-02 10:45:00,18.32,18.34,18.26,18.26,6700.0,18.3199,18.3399,18.2599,18.2599,6700.0
2008-01-02 10:50:00,18.27,18.4,18.26,18.3,112500.0,18.2699,18.3999,18.2599,18.2999,112500.0
2008-01-02 10:55:00,18.31,18.32,18.26,18.26,5000.0,18.3099,18.3199,18.2599,18.2599,5000.0
2008-01-02 11:00:00,18.26,18.28,18.24,18.24,8800.0,18.2599,18.2799,18.2399,18.2399,8800.0
2008-01-02 11:05:00,18.24,18.26,18.2,18.2,15300.0,18.2399,18.2599,18.1999,18.1999,15300.0
2008-01-02 11:10:00,18.21,18.34,18.2,18.31,36700.0,18.2099,18.3399,18.1999,18.3099,36700.0
2008-01-02 11:15:00,18.33,18.37,18.14,18.17,18500.0,18.3299,18.3699,18.1399,18.1699,18500.0
2008-01-02 11:20:00,18.17,18.17,18.11,18.13,13700.0,18.1699,18.1699,18.1099,18.1299,13700.0
2008-01-02 11:25:00,18.14,18.15,18.11,18.12,11800.0,18.1399,18.1499,18.1099,18.1199,11800.0
2008-01-02 11:30:00,18.12,18.19,18.1,18.18,23900.0,18.1199,18.1899,18.0999,18.1799,23900.0
2008-01-02 11:35:00,18.19,18.19,18.12,18.12,17200.0,18.1899,18.1899,18.1199,18.1199,17200.0
2008-01-02 11:40:00,18.11,18.11,18.04,18.07,19500.0,18.1099,18.1099,18.0399,18.0699,19500.0
2008-01-02 11:45:00,18.07,18.07,18.04,18.05,16000.0,18.0699,18.0699,18.0399,18.0499,16000.0
2008-01-02 11:50:00,18.05,18.08,18.03,18.05,15200.0,18.0499,18.0799,18.0299,18.0499,15200.0
2008-01-02 11:55:00,18.04,18.04,18.0,18.04,10600.0,18.0399,18.0399,17.9999,18.0399,10600.0
2008-01-02 12:00:00,18.03,18.04,17.99,18.0,55500.0,18.0299,18.0399,17.9899,17.9999,55500.0
2008-01-02 12:05:00,18.0,18.02,18.0,18.0,32700.0,17.9999,18.0199,17.9999,17.9999,32700.0
2008-01-02 12:10:00,18.0,18.01,18.0,18.0,21000.0,17.9999,18.0099,17.9999,17.9999,21000.0
2008-01-02 12:15:00,18.0,18.01,17.96,17.96,17000.0,17.9999,18.0099,17.9599,17.9599,17000.0
2008-01-02 12:20:00,17.95,17.96,17.83,17.85,36200.0,17.9499,17.9599,17.8299,17.8499,36200.0
2008-01-02 12:25:00,17.86,17.86,17.82,17.83,9600.0,17.8599,17.8599,17.8199,17.8299,9600.0
2008-01-02 12:30:00,17.84,17.88,17.83,17.87,33100.0,17.8399,17.8799,17.8299,17.8699,33100.0
2008-01-02 12:35:00,17.89,17.97,17.89,17.97,10700.0,17.8899,17.9699,17.8899,17.9699,10700.0
2008-01-02 12:40:00,17.97,17.98,17.95,17.98,28600.0,17.9699,17.9799,17.9499,17.9799,28600.0
2008-01-02 12:45:00,17.97,17.97,17.93,17.95,3700.0,17.9699,17.9699,17.9299,17.9499,3700.0
2008-01-02 12:50:00,17.95,17.95,17.91,17.92,6000.0,17.9499,17.9499,17.9099,17.9199,6000.0
2008-01-02 12:55:00,17.92,17.92,17.87,17.91,11700.0,17.9199,17.9199,17.8699,17.9099,11700.0
2008-01-02 13:00:00,17.9,17.94,17.9,17.93,13600.0,17.8999,17.9399,17.8999,17.9299,13600.0
2008-01-02 13:05:00,17.94,17.94,17.91,17.91,7500.0,17.9399,17.9399,17.9099,17.9099,7500.0
2008-01-02 13:10:00,17.91,17.94,17.87,17.93,12400.0,17.9099,17.9399,17.8699,17.9299,12400.0
2008-01-02 13:15:00,17.94,17.97,17.92,17.97,10700.0,17.9399,17.9699,17.9199,17.9699,10700.0
2008-01-02 13:20:00,17.98,18.0,17.96,17.97,11100.0,17.9799,17.9999,17.9599,17.9699,11100.0
2008-01-02 13:25:00,17.97,18.0,17.94,17.94,15500.0,17.9699,17.9999,17.9399,17.9399,15500.0
2008-01-02 13:30:00,17.94,17.94,17.9,17.91,8300.0,17.9399,17.9399,17.8999,17.9099,8300.0
2008-01-02 13:35:00,17.91,17.95,17.9,17.9,11800.0,17.9099,17.9499,17.8999,17.8999,11800.0
2008-01-02 13:40:00,17.9,17.94,17.89,17.92,14500.0,17.8999,17.9399,17.8899,17.9199,14500.0
2008-01-02 13:45:00,17.91,17.95,17.91,17.93,8600.0,17.9099,17.9499,17.9099,17.9299,8600.0
2008-01-02 13:50:00,17.95,18.0,17.94,17.97,14200.0,17.9499,17.9999,17.9399,17.9699,14200.0
2008-01-02 13:55:00,17.97,18.01,17.95,18.0,12200.0,17.9699,18.0099,17.9499,17.9999,12200.0
2008-01-02 14:00:00,18.0,18.05,17.97,17.97,10700.0,17.9999,18.0499,17.9699,17.9699,10700.0
2008-01-02 14:05:00,17.97,18.12,17.96,18.12,19300.0,17.9699,18.1199,17.9599,18.1199,19300.0
2008-01-02 14:10:00,18.12,18.15,18.07,18.07,12500.0,18.1199,18.1499,18.0699,18.0699,12500.0
2008-01-02 14:15:00,18.09,18.1,18.0,18.01,13000.0,18.0899,18.0999,17.9999,18.0099,13000.0
2008-01-02 14:20:00,18.01,18.04,17.97,18.0,24300.0,18.0099,18.0399,17.9699,17.9999,24300.0
2008-01-02 14:25:00,18.02,18.04,18.0,18.01,5800.0,18.0199,18.0399,17.9999,18.0099,5800.0
2008-01-02 14:30:00,18.01,18.01,17.96,18.0,23200.0,18.0099,18.0099,17.9599,17.9999,23200.0
2008-01-02 14:35:00,17.99,18.0,17.95,17.97,25100.0,17.9899,17.9999,17.9499,17.9699,25100.0
2008-01-02 14:40:00,17.95,17.96,17.89,17.92,18100.0,17.9499,17.9599,17.8899,17.9199,18100.0
2008-01-02 14:45:00,17.93,17.97,17.93,17.97,14200.0,17.9299,17.9699,17.9299,17.9699,14200.0
2008-01-02 14:50:00,17.96,18.01,17.96,17.99,15600.0,17.9599,18.0099,17.9599,17.9899,15600.0
2008-01-02 14:55:00,17.98,18.0,17.95,17.96,16000.0,17.9799,17.9999,17.9499,17.9599,16000.0
2008-01-02 15:00:00,17.95,17.99,17.95,17.95,19100.0,17.9499,17.9899,17.9499,17.9499,19100.0
2008-01-02 15:05:00,17.97,17.98,17.95,17.96,28500.0,17.9699,17.9799,17.9499,17.9599,28500.0
2008-01-02 15:10:00,17.96,17.99,17.95,17.97,9900.0,17.9599,17.9899,17.9499,17.9699,9900.0
2008-01-02 15:15:00,17.97,17.97,17.95,17.95,14600.0,17.9699,17.9699,17.9499,17.9499,14600.0
2008-01-02 15:20:00,17.95,17.97,17.93,17.96,25500.0,17.9499,17.9699,17.9299,17.9599,25500.0
2008-01-02 15:25:00,17.96,17.97,17.95,17.95,26600.0,17.9599,17.9699,17.9499,17.9499,26600.0
2008-01-02 15:30:00,17.95,17.97,17.95,17.97,21900.0,17.9499,17.9699,17.9499,17.9699,21900.0
2008-01-02 15:35:00,17.96,17.97,17.95,17.95,8400.0,17.9599,17.9699,17.9499,17.9499,8400.0
2008-01-02 15:40:00,17.95,17.98,17.95,17.98,36800.0,17.9499,17.9799,17.9499,17.9799,36800.0
2008-01-02 15:45:00,17.98,17.98,17.96,17.98,33800.0,17.9799,17.9799,17.9599,17.9799,33800.0
2008-01-02 15:50:00,17.98,18.06,17.98,18.06,39700.0,17.9799,18.0599,17.9799,18.0599,39700.0
2008-01-02 15:55:00,18.05,18.06,17.95,18.01,68900.0,18.0499,18.0599,17.9499,18.0099,68900.0
2008-01-03 09:30:00,17.95,18.23,17.9,18.08,22800.0,17.9499,18.2299,17.8999,18.0799,22800.0
2008-01-03 09:35:00,18.03,18.08,17.98,18.0,35600.0,18.0299,18.0799,17.9799,17.9999,35600.0
2008-01-03 09:40:00,18.0,18.0,17.88,17.95,14300.0,17.9999,17.9999,17.8799,17.9499,14300.0
2008-01-03 09:45:00,17.93,17.94,17.84,17.85,11800.0,17.9299,17.9399,17.8399,17.8499,11800.0
2008-01-03 09:50:00,17.86,17.95,17.82,17.93,22800.0,17.8599,17.9499,17.8199,17.9299,22800.0
2008-01-03 09:55:00,17.94,17.95,17.91,17.93,5900.0,17.9399,17.9499,17.9099,17.9299,5900.0
2008-01-03 10:00:00,17.93,17.97,17.92,17.95,23100.0,17.9299,17.9699,17.9199,17.9499,23100.0
2008-01-03 10:05:00,17.95,17.95,17.93,17.95,20100.0,17.9499,17.9499,17.9299,17.9499,20100.0
2008-01-03 10:10:00,17.94,17.97,17.92,17.95,26300.0,17.9399,17.9699,17.9199,17.9499,26300.0
2008-01-03 10:15:00,17.96,17.98,17.95,17.98,11400.0,17.9599,17.9799,17.9499,17.9799,11400.0
2008-01-03 10:20:00,17.98,17.99,17.94,17.96,6900.0,17.9799,17.9899,17.9399,17.9599,6900.0
2008-01-03 10:25:00,17.96,17.98,17.93,17.98,6800.0,17.9599,17.9799,17.9299,17.9799,6800.0
2008-01-03 10:30:00,17.98,17.99,17.95,17.95,26500.0,17.9799,17.9899,17.9499,17.9499,26500.0
2008-01-03 10:35:00,17.96,17.98,17.94,17.97,15700.0,17.9599,17.9799,17.9399,17.9699,15700.0
2008-01-03 10:40:00,17.97,18.0,17.94,17.95,16200.0,17.9699,17.9999,17.9399,17.9499,16200.0
2008-01-03 10:45:00,17.96,17.97,17.95,17.96,5000.0,17.9599,17.9699,17.9499,17.9599,5000.0
2008-01-03 10:50:00,17.97,17.98,17.94,17.97,12800.0,17.9699,17.9799,17.9399,17.9699,12800.0
2008-01-03 10:55:00,17.97,17.98,17.92,17.92,14400.0,17.9699,17.9799,17.9199,17.9199,14400.0
2008-01-03 11:00:00,17.91,17.94,17.89,17.89,12800.0,17.9099,17.9399,17.8899,17.8899,12800.0
2008-01-03 11:05:00,17.9,17.98,17.9,17.97,14000.0,17.8999,17.9799,17.8999,17.9699,14000.0
2008-01-03 11:10:00,17.98,18.0,17.95,17.95,9900.0,17.9799,17.9999,17.9499,17.9499,9900.0
2008-01-03 11:15:00,17.95,17.96,17.95,17.95,5700.0,17.9499,17.9599,17.9499,17.9499,5700.0
2008-01-03 11:20:00,17.96,17.97,17.88,17.88,32000.0,17.9599,17.9699,17.8799,17.8799,32000.0
2008-01-03 11:25:00,17.87,17.91,17.87,17.9,9900.0,17.8699,17.9099,17.8699,17.8999,9900.0
2008-01-03 11:30:00,17.89,17.9,17.86,17.86,7600.0,17.8899,17.8999,17.8599,17.8599,7600.0
2008-01-03 11:35:00,17.86,17.88,17.85,17.85,8800.0,17.8599,17.8799,17.8499,17.8499,8800.0
2008-01-03 11:40:00,17.85,17.92,17.82,17.89,12500.0,17.8499,17.9199,17.8199,17.8899,12500.0
2008-01-03 11:45:00,17.89,17.89,17.81,17.86,6400.0,17.8899,17.8899,17.8099,17.8599,6400.0
2008-01-03 11:50:00,17.87,17.9,17.83,17.83,2700.0,17.8699,17.8999,17.8299,17.8299,2700.0
2008-01-03 11:55:00,17.84,17.86,17.81,17.85,11900.0,17.8399,17.8599,17.8099,17.8499,11900.0
2008-01-03 12:00:00,17.85,17.86,17.8,17.8,25100.0,17.8499,17.8599,17.7999,17.7999,25100.0
2008-01-03 12:05:00,17.82,17.83,17.79,17.79,8500.0,17.8199,17.8299,17.7899,17.7899,8500.0
2008-01-03 12:10:00,17.79,17.79,17.75,17.75,6500.0,17.7899,17.7899,17.7499,17.7499,6500.0
2008-01-03 12:15:00,17.75,17.76,17.74,17.76,4800.0,17.7499,17.7599,17.7399,17.7599,4800.0
2008-01-03 12:20:00,17.76,17.79,17.75,17.79,10200.0,17.7599,17.7899,17.7499,17.7899,10200.0
2008-01-03 12:25:00,17.79,17.8,17.77,17.8,8900.0,17.7899,17.7999,17.7699,17.7999,8900.0
2008-01-03 12:30:00,17.8,17.84,17.8,17.83,3600.0,17.7999,17.8399,17.7999,17.8299,3600.0
2008-01-03 12:35:00,17.83,17.84,17.79,17.79,5300.0,17.8299,17.8399,17.7899,17.7899,5300.0
2008-01-03 12:40:00,17.78,17.79,17.76,17.77,7400.0,17.7799,17.7899,17.7599,17.7699,7400.0
2008-01-03 12:45:00,17.76,17.78,17.75,17.76,5300.0,17.7599,17.7799,17.7499,17.7599,5300.0
2008-01-03 12:50:00,17.77,17.78,17.73,17.73,15100.0,17.7699,17.7799,17.7299,17.7299,15100.0
2008-01-03 12:55:00,17.74,17.75,17.65,17.66,23200.0,17.7399,17.7499,17.6499,17.6599,23200.0
2008-01-03 13:00:00,17.65,17.67,17.62,17.65,20000.0,17.6499,17.6699,17.6199,17.6499,20000.0
2008-01-03 13:05:00,17.65,17.68,17.64,17.65,26000.0,17.6499,17.6799,17.6399,17.6499,26000.0
2008-01-03 13:10:00,17.66,17.66,17.65,17.66,7400.0,17.6599,17.6599,17.6499,17.6599,7400.0
2008-01-03 13:15:00,17.66,17.66,17.63,17.64,15900.0,17.6599,17.6599,17.6299,17.6399,15900.0
2008-01-03 13:20:00,17.65,17.66,17.63,17.66,11800.0,17.6499,17.6599,17.6299,17.6599,11800.0
2008-01-03 13:25:00,17.65,17.68,17.65,17.65,8000.0,17.6499,17.6799,17.6499,17.6499,8000.0
2008-01-03 13:30:00,17.66,17.66,17.64,17.64,12200.0,17.6599,17.6599,17.6399,17.6399,12200.0
2008-01-03 13:35:00,17.65,17.65,17.63,17.64,10900.0,17.6499,17.6499,17.6299,17.6399,10900.0
2008-01-03 13:40:00,17.64,17.64,17.63,17.63,16800.0,17.6399,17.6399,17.6299,17.6299,16800.0
2008-01-03 13:45:00,17.63,17.63,17.6,17.6,14700.0,17.6299,17.6299,17.5999,17.5999,14700.0
2008-01-03 13:50:00,17.61,17.62,17.6,17.62,10200.0,17.6099,17.6199,17.5999,17.6199,10200.0
2008-01-03 13:55:00,17.61,17.61,17.53,17.57,12200.0,17.6099,17.6099,17.5299,17.5699,12200.0
2008-01-03 14:00:00,17.56,17.57,17.54,17.55,7200.0,17.5599,17.5699,17.5399,17.5499,7200.0
2008-01-03 14:05:00,17.54,17.61,17.51,17.6,21000.0,17.5399,17.6099,17.5099,17.5999,21000.0
2008-01-03 14:10:00,17.58,17.61,17.53,17.61,15600.0,17.5799,17.6099,17.5299,17.6099,15600.0
2008-01-03 14:15:00,17.61,17.61,17.54,17.57,6000.0,17.6099,17.6099,17.5399,17.5699,6000.0
2008-01-03 14:20:00,17.58,17.58,17.55,17.56,6000.0,17.5799,17.5799,17.5499,17.5599,6000.0
2008-01-03 14:25:00,17.55,17.71,17.54,17.65,118800.0,17.5499,17.7099,17.5399,17.6499,118800.0
2008-01-03 14:30:00,17.65,17.88,17.65,17.74,21900.0,17.6499,17.8799,17.6499,17.7399,21900.0
2008-01-03 14:35:00,17.73,17.76,17.71,17.74,10900.0,17.7299,17.7599,17.7099,17.7399,10900.0
2008-01-03 14:40:00,17.74,17.75,17.71,17.71,10700.0,17.7399,17.7499,17.7099,17.7099,10700.0
2008-01-03 14:45:00,17.72,17.76,17.71,17.73,16000.0,17.7199,17.7599,17.7099,17.7299,16000.0
2008-01-03 14:50:00,17.73,17.76,17.73,17.76,8100.0,17.7299,17.7599,17.7299,17.7599,8100.0
2008-01-03 14:55:00,17.75,17.76,17.73,17.75,27100.0,17.7499,17.7599,17.7299,17.7499,27100.0
2008-01-03 15:00:00,17.75,17.75,17.73,17.74,24600.0,17.7499,17.7499,17.7299,17.7399,24600.0
2008-01-03 15:05:00,17.74,17.75,17.74,17.75,13500.0,17.7399,17.7499,17.7399,17.7499,13500.0
2008-01-03 15:10:00,17.75,17.75,17.71,17.71,17800.0,17.7499,17.7499,17.7099,17.7099,17800.0
2008-01-03 15:15:00,17.71,17.72,17.68,17.68,24100.0,17.7099,17.7199,17.6799,17.6799,24100.0
2008-01-03 15:20:00,17.71,17.72,17.69,17.72,9200.0,17.7099,17.7199,17.6899,17.7199,9200.0
2008-01-03 15:25:00,17.71,17.71,17.68,17.69,10500.0,17.7099,17.7099,17.6799,17.6899,10500.0
2008-01-03 15:30:00,17.69,17.71,17.68,17.68,25100.0,17.6899,17.7099,17.6799,17.6799,25100.0
2008-01-03 15:35:00,17.69,17.69,17.63,17.63,12400.0,17.6899,17.6899,17.6299,17.6299,12400.0
2008-01-03 15:40:00,17.63,17.63,17.6,17.6,38800.0,17.6299,17.6299,17.5999,17.5999,38800.0
2008-01-03 15:45:00,17.61,17.67,17.57,17.59,27700.0,17.6099,17.6699,17.5699,17.5899,27700.0
2008-01-03 15:50:00,17.58,17.7,17.55,17.57,401000.0,17.5799,17.6999,17.5499,17.5699,401000.0
2008-01-03 15:55:00,17.58,17.67,17.56,17.61,43200.0,17.5799,17.6699,17.5599,17.6099,43200.0
2008-01-04 09:30:00,17.5,17.65,17.39,17.45,16000.0,17.4999,17.6499,17.3899,17.4499,16000.0
2008-01-04 09:35:00,17.4,17.45,17.01,17.09,57900.0,17.3999,17.4499,17.0099,17.0899,57900.0
2008-01-04 09:40:00,17.05,17.21,17.03,17.17,28900.0,17.0499,17.2099,17.0299,17.1699,28900.0
2008-01-04 09:45:00,17.16,17.3,17.14,17.29,26400.0,17.1599,17.2999,17.1399,17.2899,26400.0
2008-01-04 09:50:00,17.29,17.42,17.26,17.31,23600.0,17.2899,17.4199,17.2599,17.3099,23600.0
2008-01-04 09:55:00,17.29,17.53,17.29,17.5,29900.0,17.2899,17.5299,17.2899,17.4999,29900.0
2008-01-04 10:00:00,17.5,17.69,17.5,17.53,29200.0,17.4999,17.6899,17.4999,17.5299,29200.0
2008-01-04 10:05:00,17.58,17.58,17.34,17.37,23500.0,17.5799,17.5799,17.3399,17.3699,23500.0
2008-01-04 10:10:00,17.36,17.54,17.36,17.51,15000.0,17.3599,17.5399,17.3599,17.5099,15000.0
2008-01-04 10:15:00,17.5,17.52,17.46,17.46,10900.0,17.4999,17.5199,17.4599,17.4599,10900.0
2008-01-04 10:20:00,17.47,17.5,17.46,17.5,6600.0,17.4699,17.4999,17.4599,17.4999,6600.0
2008-01-04 10:25:00,17.49,17.5,17.44,17.49,15800.0,17.4899,17.4999,17.4399,17.4899,15800.0
2008-01-04 10:30:00,17.49,17.59,17.49,17.58,71000.0,17.4899,17.5899,17.4899,17.5799,71000.0
2008-01-04 10:35:00,17.57,17.58,17.5,17.52,11500.0,17.5699,17.5799,17.4999,17.5199,11500.0
2008-01-04 10:40:00,17.52,17.58,17.49,17.51,10700.0,17.5199,17.5799,17.4899,17.5099,10700.0
2008-01-04 10:45:00,17.52,17.52,17.46,17.46,11400.0,17.5199,17.5199,17.4599,17.4599,11400.0
2008-01-04 10:50:00,17.47,17.47,17.43,17.43,20700.0,17.4699,17.4699,17.4299,17.4299,20700.0
2008-01-04 10:55:00,17.44,17.46,17.37,17.37,10700.0,17.4399,17.4599,17.3699,17.3699,10700.0
2008-01-04 11:00:00,17.37,17.38,17.33,17.34,15300.0,17.3699,17.3799,17.3299,17.3399,15300.0
2008-01-04 11:05:00,17.34,17.37,17.32,17.36,17600.0,17.3399,17.3699,17.3199,17.3599,17600.0
2008-01-04 11:10:00,17.35,17.46,17.35,17.46,13400.0,17.3499,17.4599,17.3499,17.4599,13400.0
2008-01-04 11:15:00,17.46,17.46,17.41,17.43,6500.0,17.4599,17.4599,17.4099,17.4299,6500.0
2008-01-04 11:20:00,17.43,17.5,17.43,17.49,9100.0,17.4299,17.4999,17.4299,17.4899,9100.0
2008-01-04 11:25:00,17.5,17.56,17.5,17.54,8700.0,17.4999,17.5599,17.4999,17.5399,8700.0
2008-01-04 11:30:00,17.55,17.55,17.5,17.51,13900.0,17.5499,17.5499,17.4999,17.5099,13900.0
2008-01-04 11:35:00,17.5,17.5,17.45,17.5,26300.0,17.4999,17.4999,17.4499,17.4999,26300.0
2008-01-04 11:40:00,17.51,17.56,17.5,17.55,10200.0,17.5099,17.5599,17.4999,17.5499,10200.0
2008-01-04 11:45:00,17.56,17.56,17.55,17.56,3600.0,17.5599,17.5599,17.5499,17.5599,3600.0
2008-01-04 11:50:00,17.55,17.6,17.53,17.53,13800.0,17.5499,17.5999,17.5299,17.5299,13800.0
2008-01-04 11:55:00,17.55,17.62,17.54,17.62,7200.0,17.5499,17.6199,17.5399,17.6199,7200.0
2008-01-04 12:00:00,17.62,17.62,17.58,17.61,13400.0,17.6199,17.6199,17.5799,17.6099,13400.0
2008-01-04 12:05:00,17.62,17.64,17.6,17.61,17300.0,17.6199,17.6399,17.5999,17.6099,17300.0
2008-01-04 12:10:00,17.61,17.65,17.61,17.63,10800.0,17.6099,17.6499,17.6099,17.6299,10800.0
2008-01-04 12:15:00,17.63,17.63,17.62,17.62,1400.0,17.6299,17.6299,17.6199,17.6199,1400.0
2008-01-04 12:20:00,17.63,17.65,17.6,17.6,28300.0,17.6299,17.6499,17.5999,17.5999,28300.0
2008-01-04 12:25:00,17.6,17.61,17.6,17.6,3300.0,17.5999,17.6099,17.5999,17.5999,3300.0
2008-01-04 12:30:00,17.61,17.61,17.54,17.54,11400.0,17.6099,17.6099,17.5399,17.5399,11400.0
2008-01-04 12:35:00,17.53,17.54,17.53,17.54,12700.0,17.5299,17.5399,17.5299,17.5399,12700.0
2008-01-04 12:40:00,17.54,17.55,17.53,17.55,7200.0,17.5399,17.5499,17.5299,17.5499,7200.0
2008-01-04 12:45:00,17.55,17.58,17.55,17.58,13600.0,17.5499,17.5799,17.5499,17.5799,13600.0
2008-01-04 12:50:00,17.58,17.62,17.58,17.6,11900.0,17.5799,17.6199,17.5799,17.5999,11900.0
2008-01-04 12:55:00,17.6,17.61,17.59,17.59,2700.0,17.5999,17.6099,17.5899,17.5899,2700.0
2008-01-04 13:00:00,17.58,17.6,17.54,17.55,12700.0,17.5799,17.5999,17.5399,17.5499,12700.0
2008-01-04 13:05:00,17.56,17.56,17.5,17.5,22900.0,17.5599,17.5599,17.4999,17.4999,22900.0
2008-01-04 13:10:00,17.51,17.55,17.51,17.55,6000.0,17.5099,17.5499,17.5099,17.5499,6000.0
2008-01-04 13:15:00,17.55,17.55,17.54,17.54,4700.0,17.5499,17.5499,17.5399,17.5399,4700.0
2008-01-04 13:20:00,17.55,17.55,17.5,17.5,12000.0,17.5499,17.5499,17.4999,17.4999,12000.0
2008-01-04 13:25:00,17.5,17.5,17.48,17.48,13500.0,17.4999,17.4999,17.4799,17.4799,13500.0
2008-01-04 13:30:00,17.48,17.5,17.44,17.44,7400.0,17.4799,17.4999,17.4399,17.4399,7400.0
2008-01-04 13:35:00,17.43,17.44,17.28,17.3,26800.0,17.4299,17.4399,17.2799,17.2999,26800.0
2008-01-04 13:40:00,17.31,17.35,17.28,17.33,4700.0,17.3099,17.3499,17.2799,17.3299,4700.0
2008-01-04 13:45:00,17.33,17.4,17.33,17.4,13300.0,17.3299,17.3999,17.3299,17.3999,13300.0
2008-01-04 13:50:00,17.43,17.55,17.43,17.55,6100.0,17.4299,17.5499,17.4299,17.5499,6100.0
2008-01-04 13:55:00,17.51,17.53,17.5,17.51,4800.0,17.5099,17.5299,17.4999,17.5099,4800.0
2008-01-04 14:00:00,17.52,17.52,17.5,17.5,13800.0,17.5199,17.5199,17.4999,17.4999,13800.0
2008-01-04 14:05:00,17.51,17.59,17.5,17.58,24200.0,17.5099,17.5899,17.4999,17.5799,24200.0
2008-01-04 14:10:00,17.59,17.59,17.54,17.54,11000.0,17.5899,17.5899,17.5399,17.5399,11000.0
2008-01-04 14:15:00,17.53,17.53,17.52,17.53,7600.0,17.5299,17.5299,17.5199,17.5299,7600.0
2008-01-04 14:20:00,17.53,17.53,17.42,17.45,18500.0,17.5299,17.5299,17.4199,17.4499,18500.0
2008-01-04 14:25:00,17.45,17.46,17.45,17.45,3900.0,17.4499,17.4599,17.4499,17.4499,3900.0
2008-01-04 14:30:00,17.46,17.46,17.45,17.46,6100.0,17.4599,17.4599,17.4499,17.4599,6100.0
2008-01-04 14:35:00,17.46,17.46,17.43,17.43,6400.0,17.4599,17.4599,17.4299,17.4299,6400.0
2008-01-04 14:40:00,17.44,17.44,17.42,17.42,6600.0,17.4399,17.4399,17.4199,17.4199,6600.0
2008-01-04 14:45:00,17.42,17.45,17.42,17.44,4600.0,17.4199,17.4499,17.4199,17.4399,4600.0
2008-01-04 14:50:00,17.44,17.45,17.42,17.42,6900.0,17.4399,17.4499,17.4199,17.4199,6900.0
2008-01-04 14:55:00,17.42,17.5,17.42,17.5,9300.0,17.4199,17.4999,17.4199,17.4999,9300.0
2008-01-04 15:00:00,17.5,17.5,17.46,17.47,8700.0,17.4999,17.4999,17.4599,17.4699,8700.0
2008-01-04 15:05:00,17.47,17.5,17.46,17.49,13600.0,17.4699,17.4999,17.4599,17.4899,13600.0
2008-01-04 15:10:00,17.49,17.5,17.48,17.49,6500.0,17.4899,17.4999,17.4799,17.4899,6500.0
2008-01-04 15:15:00,17.48,17.49,17.44,17.45,3500.0,17.4799,17.4899,17.4399,17.4499,3500.0
2008-01-04 15:20:00,17.46,17.46,17.4,17.41,7100.0,17.4599,17.4599,17.3999,17.4099,7100.0
2008-01-04 15:25:00,17.4,17.42,17.38,17.42,17600.0,17.3999,17.4199,17.3799,17.4199,17600.0
2008-01-04 15:30:00,17.42,17.43,17.4,17.41,10800.0,17.4199,17.4299,17.3999,17.4099,10800.0
2008-01-04 15:35:00,17.41,17.41,17.37,17.38,7000.0,17.4099,17.4099,17.3699,17.3799,7000.0
2008-01-04 15:40:00,17.38,17.4,17.36,17.38,11900.0,17.3799,17.3999,17.3599,17.3799,11900.0
2008-01-04 15:45:00,17.38,17.39,17.3,17.31,8400.0,17.3799,17.3899,17.2999,17.3099,8400.0
2008-01-04 15:50:00,17.32,17.34,17.25,17.3,26200.0,17.3199,17.3399,17.2499,17.2999,26200.0
2008-01-04 15:55:00,17.31,17.48,17.3,17.41,40000.0,17.3099,17.4799,17.2999,17.4099,40000.0
2008-01-07 09:30:00,17.41,17.47,17.22,17.31,22500.0,17.4099,17.4699,17.2199,17.3099,22500.0
2008-01-07 09:35:00,17.31,17.34,17.05,17.17,15700.0,17.3099,17.3399,17.0499,17.1699,15700.0
2008-01-07 09:40:00,17.18,17.21,17.11,17.2,22700.0,17.1799,17.2099,17.1099,17.1999,22700.0
2008-01-07 09:45:00,17.21,17.3,17.13,17.28,28400.0,17.2099,17.2999,17.1299,17.2799,28400.0
2008-01-07 09:50:00,17.26,17.31,17.26,17.31,11200.0,17.2599,17.3099,17.2599,17.3099,11200.0
2008-01-07 09:55:00,17.31,17.35,17.27,17.34,13900.0,17.3099,17.3499,17.2699,17.3399,13900.0
2008-01-07 10:00:00,17.31,17.34,17.24,17.24,17000.0,17.3099,17.3399,17.2399,17.2399,17000.0
2008-01-07 10:05:00,17.29,17.3,17.24,17.27,20800.0,17.2899,17.2999,17.2399,17.2699,20800.0
2008-01-07 10:10:00,17.25,17.29,17.25,17.25,9400.0,17.2499,17.2899,17.2499,17.2499,9400.0
2008-01-07 10:15:00,17.25,17.26,17.25,17.25,18500.0,17.2499,17.2599,17.2499,17.2499,18500.0
2008-01-07 10:20:00,17.25,17.25,17.13,17.13,16900.0,17.2499,17.2499,17.1299,17.1299,16900.0
2008-01-07 10:25:00,17.12,17.12,17.1,17.1,15200.0,17.1199,17.1199,17.0999,17.0999,15200.0
2008-01-07 10:30:00,17.11,17.11,16.96,16.99,40400.0,17.1099,17.1099,16.9599,16.9899,40400.0
2008-01-07 10:35:00,16.98,16.99,16.8,16.86,39400.0,16.9799,16.9899,16.7999,16.8599,39400.0
2008-01-07 10:40:00,16.86,16.86,16.83,16.84,8500.0,16.8599,16.8599,16.8299,16.8399,8500.0
2008-01-07 10:45:00,16.85,16.87,16.73,16.74,74000.0,16.8499,16.8699,16.7299,16.7399,74000.0
2008-01-07 10:50:00,16.76,16.79,16.67,16.76,28700.0,16.7599,16.7899,16.6699,16.7599,28700.0
2008-01-07 10:55:00,16.77,16.77,16.65,16.7,47800.0,16.7699,16.7699,16.6499,16.6999,47800.0
2008-01-07 11:00:00,16.7,16.79,16.68,16.79,17300.0,16.6999,16.7899,16.6799,16.7899,17300.0
2008-01-07 11:05:00,16.78,16.82,16.75,16.76,15500.0,16.7799,16.8199,16.7499,16.7599,15500.0
2008-01-07 11:10:00,16.76,16.79,16.75,16.78,14500.0,16.7599,16.7899,16.7499,16.7799,14500.0
2008-01-07 11:15:00,16.79,16.79,16.73,16.75,16400.0,16.7899,16.7899,16.7299,16.7499,16400.0
2008-01-07 11:20:00,16.75,16.77,16.73,16.77,68500.0,16.7499,16.7699,16.7299,16.7699,68500.0
2008-01-07 11:25:00,16.76,16.77,16.75,16.77,8200.0,16.7599,16.7699,16.7499,16.7699,8200.0
2008-01-07 11:30:00,16.78,16.89,16.77,16.89,16800.0,16.7799,16.8899,16.7699,16.8899,16800.0
2008-01-07 11:35:00,16.88,16.93,16.85,16.93,14400.0,16.8799,16.9299,16.8499,16.9299,14400.0
2008-01-07 11:40:00,16.9,16.94,16.88,16.94,9300.0,16.8999,16.9399,16.8799,16.9399,9300.0
2008-01-07 11:45:00,16.92,17.0,16.91,16.92,12100.0,16.9199,16.9999,16.9099,16.9199,12100.0
2008-01-07 11:50:00,16.94,16.95,16.86,16.86,6600.0,16.9399,16.9499,16.8599,16.8599,6600.0
2008-01-07 11:55:00,16.84,16.86,16.76,16.81,12100.0,16.8399,16.8599,16.7599,16.8099,12100.0
2008-01-07 12:00:00,16.8,16.81,16.78,16.78,10600.0,16.7999,16.8099,16.7799,16.7799,10600.0
2008-01-07 12:05:00,16.78,16.78,16.62,16.66,66400.0,16.7799,16.7799,16.6199,16.6599,66400.0
2008-01-07 12:10:00,16.66,16.74,16.65,16.74,14800.0,16.6599,16.7399,16.6499,16.7399,14800.0
2008-01-07 12:15:00,16.73,16.73,16.61,16.66,11600.0,16.7299,16.7299,16.6099,16.6599,11600.0
2008-01-07 12:20:00,16.66,16.69,16.61,16.68,14000.0,16.6599,16.6899,16.6099,16.6799,14000.0
2008-01-07 12:25:00,16.67,16.69,16.65,16.67,9000.0,16.6699,16.6899,16.6499,16.6699,9000.0
2008-01-07 12:30:00,16.66,16.68,16.66,16.67,9500.0,16.6599,16.6799,16.6599,16.6699,9500.0
2008-01-07 12:35:00,16.67,16.7,16.65,16.7,308500.0,16.6699,16.6999,16.6499,16.6999,308500.0
2008-01-07 12:40:00,16.7,16.7,16.66,16.7,20500.0,16.6999,16.6999,16.6599,16.6999,20500.0
2008-01-07 12:45:00,16.7,16.73,16.7,16.73,9600.0,16.6999,16.7299,16.6999,16.7299,9600.0
2008-01-07 12:50:00,16.71,16.82,16.71,16.81,18800.0,16.7099,16.8199,16.7099,16.8099,18800.0
2008-01-07 12:55:00,16.8,16.8,16.78,16.78,7200.0,16.7999,16.7999,16.7799,16.7799,7200.0
2008-01-07 13:00:00,16.77,16.79,16.73,16.73,9700.0,16.7699,16.7899,16.7299,16.7299,9700.0
2008-01-07 13:05:00,16.74,16.78,16.73,16.77,10500.0,16.7399,16.7799,16.7299,16.7699,10500.0
2008-01-07 13:10:00,16.77,16.81,16.77,16.79,9000.0,16.7699,16.8099,16.7699,16.7899,9000.0
2008-01-07 13:15:00,16.8,16.84,16.8,16.84,10100.0,16.7999,16.8399,16.7999,16.8399,10100.0
2008-01-07 13:20:00,16.82,16.84,16.82,16.84,12000.0,16.8199,16.8399,16.8199,16.8399,12000.0
2008-01-07 13:25:00,16.84,16.85,16.83,16.83,15000.0,16.8399,16.8499,16.8299,16.8299,15000.0
2008-01-07 13:30:00,16.85,16.87,16.82,16.87,17100.0,16.8499,16.8699,16.8199,16.8699,17100.0
2008-01-07 13:35:00,16.86,16.87,16.84,16.84,10700.0,16.8599,16.8699,16.8399,16.8399,10700.0
2008-01-07 13:40:00,16.84,16.85,16.84,16.84,17000.0,16.8399,16.8499,16.8399,16.8399,17000.0
2008-01-07 13:45:00,16.84,16.84,16.78,16.79,25300.0,16.8399,16.8399,16.7799,16.7899,25300.0
2008-01-07 13:50:00,16.8,16.82,16.78,16.8,32800.0,16.7999,16.8199,16.7799,16.7999,32800.0
2008-01-07 13:55:00,16.77,16.8,16.69,16.8,20700.0,16.7699,16.7999,16.6899,16.7999,20700.0
2008-01-07 14:00:00,16.8,16.8,16.66,16.66,21400.0,16.7999,16.7999,16.6599,16.6599,21400.0
2008-01-07 14:05:00,16.66,16.67,16.64,16.64,19800.0,16.6599,16.6699,16.6399,16.6399,19800.0
2008-01-07 14:10:00,16.64,16.65,16.64,16.64,16900.0,16.6399,16.6499,16.6399,16.6399,16900.0
2008-01-07 14:15:00,16.64,16.66,16.63,16.65,14400.0,16.6399,16.6599,16.6299,16.6499,14400.0
2008-01-07 14:20:00,16.65,16.66,16.61,16.63,15700.0,16.6499,16.6599,16.6099,16.6299,15700.0
2008-01-07 14:25:00,16.63,16.63,16.52,16.56,34400.0,16.6299,16.6299,16.5199,16.5599,34400.0
2008-01-07 14:30:00,16.54,16.58,16.54,16.54,20000.0,16.5399,16.5799,16.5399,16.5399,20000.0
2008-01-07 14:35:00,16.56,16.56,16.5,16.5,8800.0,16.5599,16.5599,16.4999,16.4999,8800.0
2008-01-07 14:40:00,16.53,16.53,16.5,16.51,15600.0,16.5299,16.5299,16.4999,16.5099,15600.0
2008-01-07 14:45:00,16.52,16.53,16.49,16.53,47900.0,16.5199,16.5299,16.4899,16.5299,47900.0
2008-01-07 14:50:00,16.52,16.54,16.48,16.48,21500.0,16.5199,16.5399,16.4799,16.4799,21500.0
2008-01-07 14:55:00,16.48,16.51,16.46,16.51,10500.0,16.4799,16.5099,16.4599,16.5099,10500.0
2008-01-07 15:00:00,16.51,16.55,16.49,16.52,16600.0,16.5099,16.5499,16.4899,16.5199,16600.0
2008-01-07 15:05:00,16.51,16.55,16.48,16.5,15400.0,16.5099,16.5499,16.4799,16.4999,15400.0
2008-01-07 15:10:00,16.51,16.58,16.5,16.56,15900.0,16.5099,16.5799,16.4999,16.5599,15900.0
2008-01-07 15:15:00,16.55,16.57,16.53,16.56,14700.0,16.5499,16.5699,16.5299,16.5599,14700.0
2008-01-07 15:20:00,16.56,16.56,16.49,16.52,17100.0,16.5599,16.5599,16.4899,16.5199,17100.0
2008-01-07 15:25:00,16.52,16.53,16.51,16.52,21500.0,16.5199,16.5299,16.5099,16.5199,21500.0
2008-01-07 15:30:00,16.51,16.52,16.5,16.5,23000.0,16.5099,16.5199,16.4999,16.4999,23000.0
2008-01-07 15:35:00,16.5,16.51,16.48,16.48,32000.0,16.4999,16.5099,16.4799,16.4799,32000.0
2008-01-07 15:40:00,16.48,16.48,16.38,16.43,46100.0,16.4799,16.4799,16.3799,16.4299,46100.0
2008-01-07 15:45:00,16.4,16.51,16.4,16.5,39900.0,16.3999,16.5099,16.3999,16.4999,39900.0
2008-01-07 15:50:00,16.5,16.5,16.42,16.5,54700.0,16.4999,16.4999,16.4199,16.4999,54700.0
2008-01-07 15:55:00,16.5,16.54,16.46,16.54,53300.0,16.4999,16.5399,16.4599,16.5399,53300.0
2008-01-08 09:30:00,16.39,16.54,16.39,16.45,15100.0,16.3899,16.5399,16.3899,16.4499,15100.0
2008-01-08 09:35:00,16.45,16.53,16.4,16.5,10400.0,16.4499,16.5299,16.3999,16.4999,10400.0
2008-01-08 09:40:00,16.51,16.88,16.51,16.8,18900.0,16.5099,16.8799,16.5099,16.7999,18900.0
2008-01-08 09:45:00,16.8,16.84,16.66,16.71,16500.0,16.7999,16.8399,16.6599,16.7099,16500.0
2008-01-08 09:50:00,16.71,16.74,16.69,16.71,11400.0,16.7099,16.7399,16.6899,16.7099,11400.0
2008-01-08 09:55:00,16.72,16.77,16.7,16.77,14200.0,16.7199,16.7699,16.6999,16.7699,14200.0
2008-01-08 10:00:00,16.75,16.81,16.7,16.78,17100.0,16.7499,16.8099,16.6999,16.7799,17100.0
2008-01-08 10:05:00,16.79,16.85,16.78,16.85,33300.0,16.7899,16.8499,16.7799,16.8499,33300.0
2008-01-08 10:10:00,16.85,16.9,16.85,16.9,10900.0,16.8499,16.8999,16.8499,16.8999,10900.0
2008-01-08 10:15:00,16.9,16.97,16.88,16.9,15800.0,16.8999,16.9699,16.8799,16.8999,15800.0
2008-01-08 10:20:00,16.9,16.96,16.88,16.96,16400.0,16.8999,16.9599,16.8799,16.9599,16400.0
2008-01-08 10:25:00,16.95,17.0,16.92,16.94,21900.0,16.9499,16.9999,16.9199,16.9399,21900.0
2008-01-08 10:30:00,16.94,16.96,16.93,16.96,11000.0,16.9399,16.9599,16.9299,16.9599,11000.0
2008-01-08 10:35:00,16.97,17.0,16.94,17.0,16900.0,16.9699,16.9999,16.9399,16.9999,16900.0
2008-01-08 10:40:00,17.0,17.0,16.94,16.96,25800.0,16.9999,16.9999,16.9399,16.9599,25800.0
2008-01-08 10:45:00,16.95,16.95,16.91,16.91,13200.0,16.9499,16.9499,16.9099,16.9099,13200.0
2008-01-08 10:50:00,16.91,16.92,16.89,16.91,13500.0,16.9099,16.9199,16.8899,16.9099,13500.0
2008-01-08 10:55:00,16.91,16.92,16.91,16.91,8300.0,16.9099,16.9199,16.9099,16.9099,8300.0
2008-01-08 11:00:00,16.92,16.94,16.92,16.93,5800.0,16.9199,16.9399,16.9199,16.9299,5800.0
2008-01-08 11:05:00,16.93,16.93,16.87,16.92,28300.0,16.9299,16.9299,16.8699,16.9199,28300.0
2008-01-08 11:10:00,16.91,16.91,16.85,16.87,16800.0,16.9099,16.9099,16.8499,16.8699,16800.0
2008-01-08 11:15:00,16.86,16.87,16.78,16.78,16100.0,16.8599,16.8699,16.7799,16.7799,16100.0
2008-01-08 11:20:00,16.8,16.81,16.75,16.76,22900.0,16.7999,16.8099,16.7499,16.7599,22900.0
2008-01-08 11:25:00,16.8,16.8,16.74,16.74,8500.0,16.7999,16.7999,16.7399,16.7399,8500.0
2008-01-08 11:30:00,16.73,16.74,16.64,16.66,17200.0,16.7299,16.7399,16.6399,16.6599,17200.0
2008-01-08 11:35:00,16.65,16.65,16.64,16.65,7500.0,16.6499,16.6499,16.6399,16.6499,7500.0
2008-01-08 11:40:00,16.65,16.7,16.62,16.68,33300.0,16.6499,16.6999,16.6199,16.6799,33300.0
2008-01-08 11:45:00,16.65,16.65,16.5,16.51,35800.0,16.6499,16.6499,16.4999,16.5099,35800.0
2008-01-08 11:50:00,16.5,16.52,16.46,16.49,13700.0,16.4999,16.5199,16.4599,16.4899,13700.0
2008-01-08 11:55:00,16.49,16.54,16.47,16.54,11800.0,16.4899,16.5399,16.4699,16.5399,11800.0
2008-01-08 12:00:00,16.5,16.5,16.46,16.47,8500.0,16.4999,16.4999,16.4599,16.4699,8500.0
2008-01-08 12:05:00,16.46,16.49,16.45,16.49,15600.0,16.4599,16.4899,16.4499,16.4899,15600.0
2008-01-08 12:10:00,16.49,16.53,16.48,16.49,10300.0,16.4899,16.5299,16.4799,16.4899,10300.0
2008-01-08 12:15:00,16.47,16.51,16.46,16.47,11400.0,16.4699,16.5099,16.4599,16.4699,11400.0
2008-01-08 12:20:00,16.46,16.65,16.46,16.64,16500.0,16.4599,16.6499,16.4599,16.6399,16500.0
2008-01-08 12:25:00,16.65,16.8,16.64,16.7,22600.0,16.6499,16.7999,16.6399,16.6999,22600.0
2008-01-08 12:30:00,16.7,16.72,16.65,16.68,10300.0,16.6999,16.7199,16.6499,16.6799,10300.0
2008-01-08 12:35:00,16.68,16.72,16.68,16.7,4300.0,16.6799,16.7199,16.6799,16.6999,4300.0
2008-01-08 12:40:00,16.68,16.71,16.65,16.65,6000.0,16.6799,16.7099,16.6499,16.6499,6000.0
2008-01-08 12:45:00,16.66,16.68,16.62,16.65,11200.0,16.6599,16.6799,16.6199,16.6499,11200.0
2008-01-08 12:50:00,16.66,16.67,16.65,16.65,8300.0,16.6599,16.6699,16.6499,16.6499,8300.0
2008-01-08 12:55:00,16.65,16.7,16.63,16.68,5500.0,16.6499,16.6999,16.6299,16.6799,5500.0
2008-01-08 13:00:00,16.68,16.7,16.64,16.65,10500.0,16.6799,16.6999,16.6399,16.6499,10500.0
2008-01-08 13:05:00,16.65,16.69,16.61,16.67,11500.0,16.6499,16.6899,16.6099,16.6699,11500.0
2008-01-08 13:10:00,16.68,16.73,16.66,16.7,20800.0,16.6799,16.7299,16.6599,16.6999,20800.0
2008-01-08 13:15:00,16.72,16.76,16.7,16.74,3800.0,16.7199,16.7599,16.6999,16.7399,3800.0
2008-01-08 13:20:00,16.74,16.74,16.7,16.74,7600.0,16.7399,16.7399,16.6999,16.7399,7600.0
2008-01-08 13:25:00,16.73,16.78,16.68,16.74,42200.0,16.7299,16.7799,16.6799,16.7399,42200.0
2008-01-08 13:30:00,16.72,16.73,16.69,16.72,39500.0,16.7199,16.7299,16.6899,16.7199,39500.0
2008-01-08 13:35:00,16.72,16.75,16.72,16.73,7100.0,16.7199,16.7499,16.7199,16.7299,7100.0
2008-01-08 13:40:00,16.74,16.77,16.72,16.77,8700.0,16.7399,16.7699,16.7199,16.7699,8700.0
2008-01-08 13:45:00,16.78,16.79,16.77,16.77,7400.0,16.7799,16.7899,16.7699,16.7699,7400.0
2008-01-08 13:50:00,16.79,16.81,16.78,16.8,7400.0,16.7899,16.8099,16.7799,16.7999,7400.0
2008-01-08 13:55:00,16.79,16.8,16.78,16.79,4800.0,16.7899,16.7999,16.7799,16.7899,4800.0
2008-01-08 14:00:00,16.79,16.8,16.79,16.79,5900.0,16.7899,16.7999,16.7899,16.7899,5900.0
2008-01-08 14:05:00,16.8,16.8,16.78,16.8,5900.0,16.7999,16.7999,16.7799,16.7999,5900.0
2008-01-08 14:10:00,16.8,16.8,16.79,16.8,5600.0,16.7999,16.7999,16.7899,16.7999,5600.0
2008-01-08 14:15:00,16.82,16.87,16.79,16.8,10900.0,16.8199,16.8699,16.7899,16.7999,10900.0
2008-01-08 14:20:00,16.8,16.8,16.79,16.8,5000.0,16.7999,16.7999,16.7899,16.7999,5000.0
2008-01-08 14:25:00,16.8,16.88,16.8,16.88,10100.0,16.7999,16.8799,16.7999,16.8799,10100.0
2008-01-08 14:30:00,16.87,16.92,16.86,16.86,11600.0,16.8699,16.9199,16.8599,16.8599,11600.0
2008-01-08 14:35:00,16.86,16.87,16.82,16.82,4500.0,16.8599,16.8699,16.8199,16.8199,4500.0
2008-01-08 14:40:00,16.82,16.85,16.82,16.82,23700.0,16.8199,16.8499,16.8199,16.8199,23700.0
2008-01-08 14:45:00,16.83,16.85,16.82,16.84,11700.0,16.8299,16.8499,16.8199,16.8399,11700.0
2008-01-08 14:50:00,16.84,16.85,16.82,16.84,11600.0,16.8399,16.8499,16.8199,16.8399,11600.0
2008-01-08 14:55:00,16.84,16.84,16.75,16.75,42500.0,16.8399,16.8399,16.7499,16.7499,42500.0
2008-01-08 15:00:00,16.75,16.77,16.61,16.68,28000.0,16.7499,16.7699,16.6099,16.6799,28000.0
2008-01-08 15:05:00,16.68,16.68,16.61,16.61,15200.0,16.6799,16.6799,16.6099,16.6099,15200.0
2008-01-08 15:10:00,16.62,16.63,16.5,16.51,22600.0,16.6199,16.6299,16.4999,16.5099,22600.0
2008-01-08 15:15:00,16.5,16.54,16.42,16.42,16900.0,16.4999,16.5399,16.4199,16.4199,16900.0
2008-01-08 15:20:00,16.45,16.5,16.39,16.39,33700.0,16.4499,16.4999,16.3899,16.3899,33700.0
2008-01-08 15:25:00,16.4,16.4,16.34,16.34,23500.0,16.3999,16.3999,16.3399,16.3399,23500.0
2008-01-08 15:30:00,16.35,16.51,16.34,16.51,18600.0,16.3499,16.5099,16.3399,16.5099,18600.0
2008-01-08 15:35:00,16.51,16.61,16.51,16.6,41000.0,16.5099,16.6099,16.5099,16.5999,41000.0
2008-01-08 15:40:00,16.6,16.6,16.54,16.57,6300.0,16.5999,16.5999,16.5399,16.5699,6300.0
2008-01-08 15:45:00,16.57,16.57,16.44,16.44,27000.0,16.5699,16.5699,16.4399,16.4399,27000.0
2008-01-08 15:50:00,16.47,16.47,16.43,16.45,22600.0,16.4699,16.4699,16.4299,16.4499,22600.0
2008-01-08 15:55:00,16.46,16.5,16.39,16.4,24000.0,16.4599,16.4999,16.3899,16.3999,24000.0
2008-01-09 09:30:00,16.41,16.71,16.35,16.43,14700.0,16.4099,16.7099,16.3499,16.4299,14700.0
2008-01-09 09:35:00,16.43,16.65,16.43,16.64,16000.0,16.4299,16.6499,16.4299,16.6399,16000.0
2008-01-09 09:40:00,16.63,16.69,16.55,16.62,18500.0,16.6299,16.6899,16.5499,16.6199,18500.0
2008-01-09 09:45:00,16.63,16.66,16.54,16.55,32000.0,16.6299,16.6599,16.5399,16.5499,32000.0
2008-01-09 09:50:00,16.57,16.63,16.57,16.62,12200.0,16.5699,16.6299,16.5699,16.6199,12200.0
2008-01-09 09:55:00,16.64,16.68,16.62,16.68,17500.0,16.6399,16.6799,16.6199,16.6799,17500.0
2008-01-09 10:00:00,16.69,16.91,16.69,16.87,19800.0,16.6899,16.9099,16.6899,16.8699,19800.0
2008-01-09 10:05:00,16.87,16.91,16.84,16.85,10100.0,16.8699,16.9099,16.8399,16.8499,10100.0
2008-01-09 10:10:00,16.84,16.92,16.83,16.9,11300.0,16.8399,16.9199,16.8299,16.8999,11300.0
2008-01-09 10:15:00,16.89,16.93,16.87,16.92,10900.0,16.8899,16.9299,16.8699,16.9199,10900.0
2008-01-09 10:20:00,16.92,16.93,16.84,16.85,13300.0,16.9199,16.9299,16.8399,16.8499,13300.0
2008-01-09 10:25:00,16.85,16.85,16.65,16.8,72100.0,16.8499,16.8499,16.6499,16.7999,72100.0
2008-01-09 10:30:00,16.78,16.82,16.75,16.8,27100.0,16.7799,16.8199,16.7499,16.7999,27100.0
2008-01-09 10:35:00,16.81,16.84,16.79,16.84,13300.0,16.8099,16.8399,16.7899,16.8399,13300.0
2008-01-09 10:40:00,16.81,16.95,16.81,16.93,15900.0,16.8099,16.9499,16.8099,16.9299,15900.0
2008-01-09 10:45:00,16.93,16.99,16.91,16.91,15600.0,16.9299,16.9899,16.9099,16.9099,15600.0
2008-01-09 10:50:00,16.91,17.01,16.9,16.99,27600.0,16.9099,17.0099,16.8999,16.9899,27600.0
2008-01-09 10:55:00,16.99,17.04,16.97,17.0,8800.0,16.9899,17.0399,16.9699,16.9999,8800.0
2008-01-09 11:00:00,17.0,17.05,17.0,17.01,15900.0,16.9999,17.0499,16.9999,17.0099,15900.0
2008-01-09 11:05:00,17.01,17.04,16.95,16.97,17500.0,17.0099,17.0399,16.9499,16.9699,17500.0
2008-01-09 11:10:00,16.96,17.0,16.89,17.0,6700.0,16.9599,16.9999,16.8899,16.9999,6700.0
2008-01-09 11:15:00,16.99,17.01,16.9,16.98,14400.0,16.9899,17.0099,16.8999,16.9799,14400.0
2008-01-09 11:20:00,16.95,17.01,16.82,16.93,24000.0,16.9499,17.0099,16.8199,16.9299,24000.0
2008-01-09 11:25:00,16.95,16.96,16.85,16.85,6100.0,16.9499,16.9599,16.8499,16.8499,6100.0
2008-01-09 11:30:00,16.85,16.89,16.85,16.85,11500.0,16.8499,16.8899,16.8499,16.8499,11500.0
2008-01-09 11:35:00,16.85,16.86,16.79,16.86,10900.0,16.8499,16.8599,16.7899,16.8599,10900.0
2008-01-09 11:40:00,16.85,16.88,16.81,16.81,7500.0,16.8499,16.8799,16.8099,16.8099,7500.0
2008-01-09 11:45:00,16.81,16.81,16.68,16.72,5300.0,16.8099,16.8099,16.6799,16.7199,5300.0
2008-01-09 11:50:00,16.7,16.74,16.67,16.7,15000.0,16.6999,16.7399,16.6699,16.6999,15000.0
2008-01-09 11:55:00,16.7,16.83,16.7,16.81,14700.0,16.6999,16.8299,16.6999,16.8099,14700.0
2008-01-09 12:00:00,16.81,16.81,16.75,16.8,4000.0,16.8099,16.8099,16.7499,16.7999,4000.0
2008-01-09 12:05:00,16.8,16.9,16.8,16.88,14500.0,16.7999,16.8999,16.7999,16.8799,14500.0
2008-01-09 12:10:00,16.85,16.85,16.79,16.81,3900.0,16.8499,16.8499,16.7899,16.8099,3900.0
2008-01-09 12:15:00,16.79,16.83,16.75,16.8,7700.0,16.7899,16.8299,16.7499,16.7999,7700.0
2008-01-09 12:20:00,16.78,16.81,16.75,16.75,15400.0,16.7799,16.8099,16.7499,16.7499,15400.0
2008-01-09 12:25:00,16.74,16.76,16.68,16.74,29700.0,16.7399,16.7599,16.6799,16.7399,29700.0
2008-01-09 12:30:00,16.72,16.78,16.72,16.74,19300.0,16.7199,16.7799,16.7199,16.7399,19300.0
2008-01-09 12:35:00,16.73,16.73,16.7,16.7,26000.0,16.7299,16.7299,16.6999,16.6999,26000.0
2008-01-09 12:40:00,16.71,16.71,16.64,16.65,24700.0,16.7099,16.7099,16.6399,16.6499,24700.0
2008-01-09 12:45:00,16.65,16.7,16.65,16.7,20600.0,16.6499,16.6999,16.6499,16.6999,20600.0
2008-01-09 12:50:00,16.7,16.74,16.7,16.7,16800.0,16.6999,16.7399,16.6999,16.6999,16800.0
2008-01-09 12:55:00,16.7,16.72,16.7,16.7,11300.0,16.6999,16.7199,16.6999,16.6999,11300.0
2008-01-09 13:00:00,16.7,16.73,16.7,16.73,20300.0,16.6999,16.7299,16.6999,16.7299,20300.0
2008-01-09 13:05:00,16.73,16.76,16.68,16.68,26100.0,16.7299,16.7599,16.6799,16.6799,26100.0
2008-01-09 13:10:00,16.67,16.67,16.58,16.58,6500.0,16.6699,16.6699,16.5799,16.5799,6500.0
2008-01-09 13:15:00,16.57,16.57,16.49,16.52,14900.0,16.5699,16.5699,16.4899,16.5199,14900.0
2008-01-09 13:20:00,16.52,16.54,16.46,16.49,13600.0,16.5199,16.5399,16.4599,16.4899,13600.0
2008-01-09 13:25:00,16.49,16.49,16.36,16.4,24400.0,16.4899,16.4899,16.3599,16.3999,24400.0
2008-01-09 13:30:00,16.39,16.43,16.37,16.39,18900.0,16.3899,16.4299,16.3699,16.3899,18900.0
2008-01-09 13:35:00,16.37,16.43,16.37,16.43,10700.0,16.3699,16.4299,16.3699,16.4299,10700.0
2008-01-09 13:40:00,16.43,16.43,16.35,16.37,5000.0,16.4299,16.4299,16.3499,16.3699,5000.0
2008-01-09 13:45:00,16.37,16.37,16.32,16.32,4700.0,16.3699,16.3699,16.3199,16.3199,4700.0
2008-01-09 13:50:00,16.32,16.32,16.27,16.29,15400.0,16.3199,16.3199,16.2699,16.2899,15400.0
2008-01-09 13:55:00,16.29,16.3,16.27,16.28,6700.0,16.2899,16.2999,16.2699,16.2799,6700.0
2008-01-09 14:00:00,16.27,16.28,16.21,16.24,17700.0,16.2699,16.2799,16.2099,16.2399,17700.0
2008-01-09 14:05:00,16.24,16.24,16.09,16.09,31500.0,16.2399,16.2399,16.0899,16.0899,31500.0
2008-01-09 14:10:00,16.1,16.12,16.08,16.08,23800.0,16.0999,16.1199,16.0799,16.0799,23800.0
2008-01-09 14:15:00,16.08,16.08,16.03,16.05,10800.0,16.0799,16.0799,16.0299,16.0499,10800.0
2008-01-09 14:20:00,16.05,16.07,16.04,16.07,11500.0,16.0499,16.0699,16.0399,16.0699,11500.0
2008-01-09 14:25:00,16.06,16.09,16.06,16.09,10000.0,16.0599,16.0899,16.0599,16.0899,10000.0
2008-01-09 14:30:00,16.08,16.17,16.08,16.13,12100.0,16.0799,16.1699,16.0799,16.1299,12100.0
2008-01-09 14:35:00,16.12,16.19,16.12,16.17,11500.0,16.1199,16.1899,16.1199,16.1699,11500.0
2008-01-09 14:40:00,16.17,16.17,16.11,16.11,5500.0,16.1699,16.1699,16.1099,16.1099,5500.0
2008-01-09 14:45:00,16.08,16.27,16.06,16.25,18500.0,16.0799,16.2699,16.0599,16.2499,18500.0
2008-01-09 14:50:00,16.25,16.39,16.25,16.25,16600.0,16.2499,16.3899,16.2499,16.2499,16600.0
2008-01-09 14:55:00,16.25,16.33,16.23,16.31,7100.0,16.2499,16.3299,16.2299,16.3099,7100.0
2008-01-09 15:00:00,16.29,16.39,16.29,16.39,13100.0,16.2899,16.3899,16.2899,16.3899,13100.0
2008-01-09 15:05:00,16.37,16.55,16.36,16.52,22400.0,16.3699,16.5499,16.3599,16.5199,22400.0
2008-01-09 15:10:00,16.55,16.55,16.42,16.43,5000.0,16.5499,16.5499,16.4199,16.4299,5000.0
2008-01-09 15:15:00,16.41,16.57,16.41,16.51,7900.0,16.4099,16.5699,16.4099,16.5099,7900.0
2008-01-09 15:20:00,16.5,16.53,16.48,16.52,6700.0,16.4999,16.5299,16.4799,16.5199,6700.0
2008-01-09 15:25:00,16.52,16.54,16.45,16.45,5700.0,16.5199,16.5399,16.4499,16.4499,5700.0
2008-01-09 15:30:00,16.47,16.47,16.39,16.42,11800.0,16.4699,16.4699,16.3899,16.4199,11800.0
2008-01-09 15:35:00,16.41,16.58,16.41,16.55,8700.0,16.4099,16.5799,16.4099,16.5499,8700.0
2008-01-09 15:40:00,16.57,16.58,16.48,16.51,17000.0,16.5699,16.5799,16.4799,16.5099,17000.0
2008-01-09 15:45:00,16.49,16.52,16.39,16.41,24200.0,16.4899,16.5199,16.3899,16.4099,24200.0
2008-01-09 15:50:00,16.4,16.46,16.39,16.44,21000.0,16.3999,16.4599,16.3899,16.4399,21000.0
2008-01-09 15:55:00,16.45,16.54,16.44,16.54,23800.0,16.4499,16.5399,16.4399,16.5399,23800.0
2008-01-10 09:30:00,16.5,16.64,16.41,16.43,13000.0,16.4999,16.6399,16.4099,16.4299,13000.0
2008-01-10 09:35:00,16.43,16.52,16.4,16.45,20300.0,16.4299,16.5199,16.3999,16.4499,20300.0
2008-01-10 09:40:00,16.42,16.42,16.38,16.4,4000.0,16.4199,16.4199,16.3799,16.3999,4000.0
2008-01-10 09:45:00,16.4,16.41,16.4,16.4,3500.0,16.3999,16.4099,16.3999,16.3999,3500.0
2008-01-10 09:50:00,16.4,16.43,16.39,16.4,17100.0,16.3999,16.4299,16.3899,16.3999,17100.0
2008-01-10 09:55:00,16.4,16.45,16.38,16.45,7700.0,16.3999,16.4499,16.3799,16.4499,7700.0
2008-01-10 10:00:00,16.43,16.57,16.43,16.52,7300.0,16.4299,16.5699,16.4299,16.5199,7300.0
2008-01-10 10:05:00,16.53,16.53,16.42,16.47,10300.0,16.5299,16.5299,16.4199,16.4699,10300.0
2008-01-10 10:10:00,16.47,16.48,16.38,16.44,4900.0,16.4699,16.4799,16.3799,16.4399,4900.0
2008-01-10 10:15:00,16.45,16.5,16.41,16.49,8600.0,16.4499,16.4999,16.4099,16.4899,8600.0
2008-01-10 10:20:00,16.49,16.54,16.47,16.54,5900.0,16.4899,16.5399,16.4699,16.5399,5900.0
2008-01-10 10:25:00,16.53,16.54,16.49,16.51,6200.0,16.5299,16.5399,16.4899,16.5099,6200.0
2008-01-10 10:30:00,16.51,16.54,16.4,16.49,9700.0,16.5099,16.5399,16.3999,16.4899,9700.0
2008-01-10 10:35:00,16.5,16.51,16.44,16.5,6900.0,16.4999,16.5099,16.4399,16.4999,6900.0
2008-01-10 10:40:00,16.51,16.51,16.47,16.5,2500.0,16.5099,16.5099,16.4699,16.4999,2500.0
2008-01-10 10:45:00,16.48,16.5,16.48,16.49,5600.0,16.4799,16.4999,16.4799,16.4899,5600.0
2008-01-10 10:50:00,16.48,16.48,16.43,16.47,8100.0,16.4799,16.4799,16.4299,16.4699,8100.0
2008-01-10 10:55:00,16.47,16.48,16.44,16.46,5700.0,16.4699,16.4799,16.4399,16.4599,5700.0
2008-01-10 11:00:00,16.46,16.47,16.38,16.38,8200.0,16.4599,16.4699,16.3799,16.3799,8200.0
2008-01-10 11:05:00,16.38,16.4,16.37,16.38,5000.0,16.3799,16.3999,16.3699,16.3799,5000.0
2008-01-10 11:10:00,16.39,16.42,16.36,16.41,8300.0,16.3899,16.4199,16.3599,16.4099,8300.0
2008-01-10 11:15:00,16.37,16.41,16.35,16.38,14700.0,16.3699,16.4099,16.3499,16.3799,14700.0
2008-01-10 11:20:00,16.35,16.35,16.3,16.31,11900.0,16.3499,16.3499,16.2999,16.3099,11900.0
2008-01-10 11:25:00,16.31,16.35,16.31,16.32,4200.0,16.3099,16.3499,16.3099,16.3199,4200.0
2008-01-10 11:30:00,16.33,16.34,16.31,16.33,4300.0,16.3299,16.3399,16.3099,16.3299,4300.0
2008-01-10 11:35:00,16.33,16.35,16.32,16.33,3800.0,16.3299,16.3499,16.3199,16.3299,3800.0
2008-01-10 11:40:00,16.33,16.36,16.32,16.34,3100.0,16.3299,16.3599,16.3199,16.3399,3100.0
2008-01-10 11:45:00,16.36,16.36,16.34,16.35,3200.0,16.3599,16.3599,16.3399,16.3499,3200.0
2008-01-10 11:50:00,16.35,16.37,16.29,16.29,10900.0,16.3499,16.3699,16.2899,16.2899,10900.0
2008-01-10 11:55:00,16.29,16.3,16.25,16.27,2600.0,16.2899,16.2999,16.2499,16.2699,2600.0
2008-01-10 12:00:00,16.27,16.3,16.24,16.3,8000.0,16.2699,16.2999,16.2399,16.2999,8000.0
2008-01-10 12:05:00,16.31,16.31,16.29,16.31,6700.0,16.3099,16.3099,16.2899,16.3099,6700.0
2008-01-10 12:10:00,16.31,16.34,16.3,16.34,5200.0,16.3099,16.3399,16.2999,16.3399,5200.0
2008-01-10 12:15:00,16.32,16.52,16.32,16.5,33000.0,16.3199,16.5199,16.3199,16.4999,33000.0
2008-01-10 12:20:00,16.52,16.6,16.48,16.51,21500.0,16.5199,16.5999,16.4799,16.5099,21500.0
2008-01-10 12:25:00,16.51,16.53,16.39,16.39,7900.0,16.5099,16.5299,16.3899,16.3899,7900.0
2008-01-10 12:30:00,16.4,16.47,16.39,16.43,16100.0,16.3999,16.4699,16.3899,16.4299,16100.0
2008-01-10 12:35:00,16.43,16.46,16.4,16.44,9100.0,16.4299,16.4599,16.3999,16.4399,9100.0
2008-01-10 12:40:00,16.46,16.54,16.45,16.51,7900.0,16.4599,16.5399,16.4499,16.5099,7900.0
2008-01-10 12:45:00,16.5,16.56,16.5,16.55,5100.0,16.4999,16.5599,16.4999,16.5499,5100.0
2008-01-10 12:50:00,16.55,16.6,16.53,16.6,10900.0,16.5499,16.5999,16.5299,16.5999,10900.0
2008-01-10 12:55:00,16.6,16.68,16.59,16.62,13800.0,16.5999,16.6799,16.5899,16.6199,13800.0
2008-01-10 13:00:00,16.6,16.63,16.52,16.59,10400.0,16.5999,16.6299,16.5199,16.5899,10400.0
2008-01-10 13:05:00,16.61,16.65,16.57,16.57,4400.0,16.6099,16.6499,16.5699,16.5699,4400.0
2008-01-10 13:10:00,16.57,16.58,16.5,16.56,5100.0,16.5699,16.5799,16.4999,16.5599,5100.0
2008-01-10 13:15:00,16.56,16.61,16.53,16.57,3900.0,16.5599,16.6099,16.5299,16.5699,3900.0
2008-01-10 13:20:00,16.59,16.65,16.57,16.57,6500.0,16.5899,16.6499,16.5699,16.5699,6500.0
2008-01-10 13:25:00,16.57,16.6,16.57,16.6,3000.0,16.5699,16.5999,16.5699,16.5999,3000.0
2008-01-10 13:30:00,16.62,16.64,16.57,16.57,7300.0,16.6199,16.6399,16.5699,16.5699,7300.0
2008-01-10 13:35:00,16.56,16.6,16.45,16.52,8800.0,16.5599,16.5999,16.4499,16.5199,8800.0
2008-01-10 13:40:00,16.53,16.56,16.45,16.5,11200.0,16.5299,16.5599,16.4499,16.4999,11200.0
2008-01-10 13:45:00,16.48,16.54,16.46,16.53,3800.0,16.4799,16.5399,16.4599,16.5299,3800.0
2008-01-10 13:50:00,16.49,16.49,16.42,16.44,9300.0,16.4899,16.4899,16.4199,16.4399,9300.0
2008-01-10 13:55:00,16.46,16.49,16.4,16.46,13000.0,16.4599,16.4899,16.3999,16.4599,13000.0
2008-01-10 14:00:00,16.46,16.48,16.44,16.47,7500.0,16.4599,16.4799,16.4399,16.4699,7500.0
2008-01-10 14:05:00,16.47,16.47,16.37,16.37,9300.0,16.4699,16.4699,16.3699,16.3699,9300.0
2008-01-10 14:10:00,16.37,16.44,16.37,16.42,6500.0,16.3699,16.4399,16.3699,16.4199,6500.0
2008-01-10 14:15:00,16.41,16.54,16.37,16.5,20000.0,16.4099,16.5399,16.3699,16.4999,20000.0
2008-01-10 14:20:00,16.5,16.54,16.49,16.52,5500.0,16.4999,16.5399,16.4899,16.5199,5500.0
2008-01-10 14:25:00,16.53,16.54,16.46,16.49,5700.0,16.5299,16.5399,16.4599,16.4899,5700.0
2008-01-10 14:30:00,16.5,16.58,16.5,16.5,8700.0,16.4999,16.5799,16.4999,16.4999,8700.0
2008-01-10 14:35:00,16.49,16.61,16.49,16.61,14400.0,16.4899,16.6099,16.4899,16.6099,14400.0
2008-01-10 14:40:00,16.61,16.63,16.6,16.62,8300.0,16.6099,16.6299,16.5999,16.6199,8300.0
2008-01-10 14:45:00,16.61,16.65,16.6,16.64,10800.0,16.6099,16.6499,16.5999,16.6399,10800.0
2008-01-10 14:50:00,16.64,16.71,16.62,16.69,12300.0,16.6399,16.7099,16.6199,16.6899,12300.0
2008-01-10 14:55:00,16.69,16.71,16.65,16.7,12800.0,16.6899,16.7099,16.6499,16.6999,12800.0
2008-01-10 15:00:00,16.7,16.71,16.67,16.69,6100.0,16.6999,16.7099,16.6699,16.6899,6100.0
2008-01-10 15:05:00,16.68,16.77,16.68,16.76,17500.0,16.6799,16.7699,16.6799,16.7599,17500.0
2008-01-10 15:10:00,16.75,16.77,16.72,16.77,9700.0,16.7499,16.7699,16.7199,16.7699,9700.0
2008-01-10 15:15:00,16.77,16.8,16.71,16.72,8100.0,16.7699,16.7999,16.7099,16.7199,8100.0
2008-01-10 15:20:00,16.73,16.74,16.71,16.72,4700.0,16.7299,16.7399,16.7099,16.7199,4700.0
2008-01-10 15:25:00,16.73,16.79,16.73,16.77,5900.0,16.7299,16.7899,16.7299,16.7699,5900.0
2008-01-10 15:30:00,16.78,16.8,16.77,16.79,10900.0,16.7799,16.7999,16.7699,16.7899,10900.0
2008-01-10 15:35:00,16.8,16.8,16.74,16.76,8000.0,16.7999,16.7999,16.7399,16.7599,8000.0
2008-01-10 15:40:00,16.76,16.78,16.72,16.72,18800.0,16.7599,16.7799,16.7199,16.7199,18800.0
2008-01-10 15:45:00,16.74,16.76,16.72,16.73,12300.0,16.7399,16.7599,16.7199,16.7299,12300.0
2008-01-10 15:50:00,16.73,16.77,16.64,16.75,20900.0,16.7299,16.7699,16.6399,16.7499,20900.0
2008-01-10 15:55:00,16.74,16.82,16.71,16.74,45000.0,16.7399,16.8199,16.7099,16.7399,45000.0
2008-01-11 09:30:00,16.57,16.57,16.5,16.52,5200.0,16.5699,16.5699,16.4999,16.5199,5200.0
2008-01-11 09:35:00,16.52,16.59,16.51,16.53,13800.0,16.5199,16.5899,16.5099,16.5299,13800.0
2008-01-11 09:40:00,16.54,16.54,16.5,16.51,9600.0,16.5399,16.5399,16.4999,16.5099,9600.0
2008-01-11 09:45:00,16.51,16.55,16.51,16.54,4700.0,16.5099,16.5499,16.5099,16.5399,4700.0
2008-01-11 09:50:00,16.55,16.59,16.5,16.52,19100.0,16.5499,16.5899,16.4999,16.5199,19100.0
2008-01-11 09:55:00,16.51,16.52,16.4,16.4,6700.0,16.5099,16.5199,16.3999,16.3999,6700.0
2008-01-11 10:00:00,16.4,16.41,16.26,16.32,7500.0,16.3999,16.4099,16.2599,16.3199,7500.0
2008-01-11 10:05:00,16.31,16.32,16.28,16.3,8100.0,16.3099,16.3199,16.2799,16.2999,8100.0
2008-01-11 10:10:00,16.3,16.35,16.12,16.14,24100.0,16.2999,16.3499,16.1199,16.1399,24100.0
2008-01-11 10:15:00,16.16,16.21,16.14,16.17,19900.0,16.1599,16.2099,16.1399,16.1699,19900.0
2008-01-11 10:20:00,16.17,16.28,16.17,16.28,17200.0,16.1699,16.2799,16.1699,16.2799,17200.0
2008-01-11 10:25:00,16.3,16.3,16.22,16.23,7800.0,16.2999,16.2999,16.2199,16.2299,7800.0
2008-01-11 10:30:00,16.23,16.24,16.09,16.12,11900.0,16.2299,16.2399,16.0899,16.1199,11900.0
2008-01-11 10:35:00,16.13,16.28,16.11,16.23,30300.0,16.1299,16.2799,16.1099,16.2299,30300.0
2008-01-11 10:40:00,16.19,16.21,16.14,16.14,11100.0,16.1899,16.2099,16.1399,16.1399,11100.0
2008-01-11 10:45:00,16.14,16.15,16.12,16.14,9700.0,16.1399,16.1499,16.1199,16.1399,9700.0
2008-01-11 10:50:00,16.13,16.17,16.13,16.15,7600.0,16.1299,16.1699,16.1299,16.1499,7600.0
2008-01-11 10:55:00,16.16,16.17,16.11,16.13,8600.0,16.1599,16.1699,16.1099,16.1299,8600.0
2008-01-11 11:00:00,16.13,16.13,16.06,16.09,37500.0,16.1299,16.1299,16.0599,16.0899,37500.0
2008-01-11 11:05:00,16.1,16.1,15.85,15.92,96800.0,16.0999,16.0999,15.8499,15.9199,96800.0
2008-01-11 11:10:00,15.92,15.93,15.91,15.92,25000.0,15.9199,15.9299,15.9099,15.9199,25000.0
2008-01-11 11:15:00,15.93,15.93,15.9,15.92,32600.0,15.9299,15.9299,15.8999,15.9199,32600.0
2008-01-11 11:20:00,15.93,15.94,15.92,15.93,23600.0,15.9299,15.9399,15.9199,15.9299,23600.0
2008-01-11 11:25:00,15.94,15.96,15.93,15.95,18700.0,15.9399,15.9599,15.9299,15.9499,18700.0
2008-01-11 11:30:00,15.95,16.0,15.94,15.97,21700.0,15.9499,15.9999,15.9399,15.9699,21700.0
2008-01-11 11:35:00,15.96,16.0,15.95,15.97,13200.0,15.9599,15.9999,15.9499,15.9699,13200.0
2008-01-11 11:40:00,15.96,15.98,15.92,15.95,7800.0,15.9599,15.9799,15.9199,15.9499,7800.0
2008-01-11 11:45:00,15.97,16.0,15.97,16.0,5200.0,15.9699,15.9999,15.9699,15.9999,5200.0
2008-01-11 11:50:00,16.0,16.0,15.99,16.0,5100.0,15.9999,15.9999,15.9899,15.9999,5100.0
2008-01-11 11:55:00,16.0,16.0,15.99,16.0,3600.0,15.9999,15.9999,15.9899,15.9999,3600.0
2008-01-11 12:00:00,15.99,16.03,15.99,16.03,12900.0,15.9899,16.0299,15.9899,16.0299,12900.0
2008-01-11 12:05:00,16.03,16.07,16.02,16.07,12500.0,16.0299,16.0699,16.0199,16.0699,12500.0
2008-01-11 12:10:00,16.06,16.11,16.06,16.1,9800.0,16.0599,16.1099,16.0599,16.0999,9800.0
2008-01-11 12:15:00,16.09,16.2,16.02,16.08,21300.0,16.0899,16.1999,16.0199,16.0799,21300.0
2008-01-11 12:20:00,16.08,16.19,16.06,16.08,25000.0,16.0799,16.1899,16.0599,16.0799,25000.0
2008-01-11 12:25:00,16.1,16.13,16.08,16.13,6200.0,16.0999,16.1299,16.0799,16.1299,6200.0
2008-01-11 12:30:00,16.14,16.16,16.13,16.15,8300.0,16.1399,16.1599,16.1299,16.1499,8300.0
2008-01-11 12:35:00,16.16,16.16,16.14,16.16,14400.0,16.1599,16.1599,16.1399,16.1599,14400.0
2008-01-11 12:40:00,16.16,16.2,16.16,16.2,12500.0,16.1599,16.1999,16.1599,16.1999,12500.0
2008-01-11 12:45:00,16.19,16.22,16.19,16.22,17300.0,16.1899,16.2199,16.1899,16.2199,17300.0
2008-01-11 12:50:00,16.22,16.22,16.21,16.22,4700.0,16.2199,16.2199,16.2099,16.2199,4700.0
2008-01-11 12:55:00,16.23,16.26,16.21,16.22,5800.0,16.2299,16.2599,16.2099,16.2199,5800.0
2008-01-11 13:00:00,16.24,16.28,16.1,16.13,54300.0,16.2399,16.2799,16.0999,16.1299,54300.0
2008-01-11 13:05:00,16.14,16.14,16.11,16.13,14700.0,16.1399,16.1399,16.1099,16.1299,14700.0
2008-01-11 13:10:00,16.14,16.14,16.13,16.13,6200.0,16.1399,16.1399,16.1299,16.1299,6200.0
2008-01-11 13:15:00,16.13,16.15,16.11,16.15,12900.0,16.1299,16.1499,16.1099,16.1499,12900.0
2008-01-11 13:20:00,16.14,16.16,16.13,16.15,6200.0,16.1399,16.1599,16.1299,16.1499,6200.0
2008-01-11 13:25:00,16.16,16.2,16.15,16.18,11200.0,16.1599,16.1999,16.1499,16.1799,11200.0
2008-01-11 13:30:00,16.19,16.21,16.18,16.19,13700.0,16.1899,16.2099,16.1799,16.1899,13700.0
2008-01-11 13:35:00,16.18,16.21,16.16,16.19,9600.0,16.1799,16.2099,16.1599,16.1899,9600.0
2008-01-11 13:40:00,16.2,16.23,16.19,16.2,6000.0,16.1999,16.2299,16.1899,16.1999,6000.0
2008-01-11 13:45:00,16.2,16.21,16.17,16.17,7500.0,16.1999,16.2099,16.1699,16.1699,7500.0
2008-01-11 13:50:00,16.19,16.22,16.18,16.2,7400.0,16.1899,16.2199,16.1799,16.1999,7400.0
2008-01-11 13:55:00,16.2,16.2,16.14,16.14,7100.0,16.1999,16.1999,16.1399,16.1399,7100.0
2008-01-11 14:00:00,16.14,16.16,16.13,16.14,4500.0,16.1399,16.1599,16.1299,16.1399,4500.0
2008-01-11 14:05:00,16.15,16.2,16.15,16.2,4500.0,16.1499,16.1999,16.1499,16.1999,4500.0
2008-01-11 14:10:00,16.2,16.22,16.19,16.2,5200.0,16.1999,16.2199,16.1899,16.1999,5200.0
2008-01-11 14:15:00,16.2,16.3,16.2,16.28,4600.0,16.1999,16.2999,16.1999,16.2799,4600.0
2008-01-11 14:20:00,16.26,16.26,16.21,16.22,2000.0,16.2599,16.2599,16.2099,16.2199,2000.0
2008-01-11 14:25:00,16.22,16.3,16.22,16.3,6600.0,16.2199,16.2999,16.2199,16.2999,6600.0
2008-01-11 14:30:00,16.3,16.3,16.19,16.21,7600.0,16.2999,16.2999,16.1899,16.2099,7600.0
2008-01-11 14:35:00,16.2,16.2,16.16,16.19,4300.0,16.1999,16.1999,16.1599,16.1899,4300.0
2008-01-11 14:40:00,16.2,16.25,16.19,16.25,2100.0,16.1999,16.2499,16.1899,16.2499,2100.0
2008-01-11 14:45:00,16.25,16.26,16.18,16.18,7100.0,16.2499,16.2599,16.1799,16.1799,7100.0
2008-01-11 14:50:00,16.19,16.21,16.14,16.18,7500.0,16.1899,16.2099,16.1399,16.1799,7500.0
2008-01-11 14:55:00,16.18,16.2,16.11,16.18,8700.0,16.1799,16.1999,16.1099,16.1799,8700.0
2008-01-11 15:00:00,16.18,16.23,16.11,16.12,4700.0,16.1799,16.2299,16.1099,16.1199,4700.0
2008-01-11 15:05:00,16.1,16.19,16.1,16.11,7600.0,16.0999,16.1899,16.0999,16.1099,7600.0
2008-01-11 15:10:00,16.11,16.12,16.08,16.12,12000.0,16.1099,16.1199,16.0799,16.1199,12000.0
2008-01-11 15:15:00,16.12,16.19,16.08,16.09,10100.0,16.1199,16.1899,16.0799,16.0899,10100.0
2008-01-11 15:20:00,16.08,16.12,16.02,16.09,14700.0,16.0799,16.1199,16.0199,16.0899,14700.0
2008-01-11 15:25:00,16.12,16.2,16.03,16.16,36900.0,16.1199,16.1999,16.0299,16.1599,36900.0
2008-01-11 15:30:00,16.14,16.18,16.06,16.16,13100.0,16.1399,16.1799,16.0599,16.1599,13100.0
2008-01-11 15:35:00,16.17,16.3,16.15,16.28,50200.0,16.1699,16.2999,16.1499,16.2799,50200.0
2008-01-11 15:40:00,16.29,16.29,16.22,16.27,24600.0,16.2899,16.2899,16.2199,16.2699,24600.0
2008-01-11 15:45:00,16.27,16.41,16.26,16.35,30900.0,16.2699,16.4099,16.2599,16.3499,30900.0
2008-01-11 15:50:00,16.35,16.35,16.2,16.3,56800.0,16.3499,16.3499,16.1999,16.2999,56800.0
2008-01-11 15:55:00,16.3,16.46,16.25,16.36,114300.0,16.2999,16.4599,16.2499,16.3599,114300.0
2008-01-14 09:30:00,16.5,16.52,16.24,16.29,17400.0,16.4999,16.5199,16.2399,16.2899,17400.0
2008-01-14 09:35:00,16.32,16.43,16.27,16.32,15500.0,16.3199,16.4299,16.2699,16.3199,15500.0
2008-01-14 09:40:00,16.29,16.32,16.26,16.3,7000.0,16.2899,16.3199,16.2599,16.2999,7000.0
2008-01-14 09:45:00,16.29,16.38,16.27,16.28,20100.0,16.2899,16.3799,16.2699,16.2799,20100.0
2008-01-14 09:50:00,16.28,16.44,16.28,16.39,13200.0,16.2799,16.4399,16.2799,16.3899,13200.0
2008-01-14 09:55:00,16.35,16.38,16.28,16.31,9700.0,16.3499,16.3799,16.2799,16.3099,9700.0
2008-01-14 10:00:00,16.29,16.38,16.29,16.35,16800.0,16.2899,16.3799,16.2899,16.3499,16800.0
2008-01-14 10:05:00,16.35,16.37,16.28,16.28,8700.0,16.3499,16.3699,16.2799,16.2799,8700.0
2008-01-14 10:10:00,16.28,16.29,16.2,16.25,18800.0,16.2799,16.2899,16.1999,16.2499,18800.0
2008-01-14 10:15:00,16.25,16.29,16.24,16.27,18000.0,16.2499,16.2899,16.2399,16.2699,18000.0
2008-01-14 10:20:00,16.27,16.27,16.2,16.2,3200.0,16.2699,16.2699,16.1999,16.1999,3200.0
2008-01-14 10:25:00,16.17,16.17,16.06,16.15,20200.0,16.1699,16.1699,16.0599,16.1499,20200.0
2008-01-14 10:30:00,16.14,16.14,16.07,16.12,14300.0,16.1399,16.1399,16.0699,16.1199,14300.0
2008-01-14 10:35:00,16.14,16.14,16.07,16.07,6600.0,16.1399,16.1399,16.0699,16.0699,6600.0
2008-01-14 10:40:00,16.09,16.12,16.05,16.12,7500.0,16.0899,16.1199,16.0499,16.1199,7500.0
2008-01-14 10:45:00,16.1,16.14,16.07,16.07,2900.0,16.0999,16.1399,16.0699,16.0699,2900.0
2008-01-14 10:50:00,16.07,16.09,16.05,16.05,6600.0,16.0699,16.0899,16.0499,16.0499,6600.0
2008-01-14 10:55:00,16.07,16.12,16.04,16.12,15400.0,16.0699,16.1199,16.0399,16.1199,15400.0
2008-01-14 11:00:00,16.11,16.23,16.11,16.18,9000.0,16.1099,16.2299,16.1099,16.1799,9000.0
2008-01-14 11:05:00,16.19,16.24,16.18,16.23,6100.0,16.1899,16.2399,16.1799,16.2299,6100.0
2008-01-14 11:10:00,16.24,16.25,16.22,16.22,10200.0,16.2399,16.2499,16.2199,16.2199,10200.0
2008-01-14 11:15:00,16.22,16.23,16.18,16.21,4200.0,16.2199,16.2299,16.1799,16.2099,4200.0
2008-01-14 11:20:00,16.19,16.19,16.08,16.08,4400.0,16.1899,16.1899,16.0799,16.0799,4400.0
2008-01-14 11:25:00,16.09,16.15,16.08,16.14,7300.0,16.0899,16.1499,16.0799,16.1399,7300.0
2008-01-14 11:30:00,16.14,16.16,16.1,16.14,8400.0,16.1399,16.1599,16.0999,16.1399,8400.0
2008-01-14 11:35:00,16.14,16.16,16.13,16.13,3500.0,16.1399,16.1599,16.1299,16.1299,3500.0
2008-01-14 11:40:00,16.12,16.13,16.09,16.09,5700.0,16.1199,16.1299,16.0899,16.0899,5700.0
2008-01-14 11:45:00,16.09,16.1,16.03,16.05,6200.0,16.0899,16.0999,16.0299,16.0499,6200.0
2008-01-14 11:50:00,16.06,16.08,16.04,16.06,12200.0,16.0599,16.0799,16.0399,16.0599,12200.0
2008-01-14 11:55:00,16.07,16.08,16.03,16.03,15500.0,16.0699,16.0799,16.0299,16.0299,15500.0
2008-01-14 12:00:00,16.03,16.06,16.02,16.06,5400.0,16.0299,16.0599,16.0199,16.0599,5400.0
2008-01-14 12:05:00,16.06,16.07,16.03,16.03,1200.0,16.0599,16.0699,16.0299,16.0299,1200.0
2008-01-14 12:10:00,16.04,16.04,16.01,16.02,2200.0,16.0399,16.0399,16.0099,16.0199,2200.0
2008-01-14 12:15:00,16.02,16.06,16.01,16.05,2900.0,16.0199,16.0599,16.0099,16.0499,2900.0
2008-01-14 12:20:00,16.05,16.06,16.05,16.06,400.0,16.0499,16.0599,16.0499,16.0599,400.0
2008-01-14 12:25:00,16.05,16.07,16.05,16.05,2800.0,16.0499,16.0699,16.0499,16.0499,2800.0
2008-01-14 12:30:00,16.05,16.06,16.01,16.04,4200.0,16.0499,16.0599,16.0099,16.0399,4200.0
2008-01-14 12:35:00,16.06,16.06,16.01,16.02,9000.0,16.0599,16.0599,16.0099,16.0199,9000.0
2008-01-14 12:40:00,16.02,16.03,16.02,16.03,2800.0,16.0199,16.0299,16.0199,16.0299,2800.0
2008-01-14 12:45:00,16.03,16.1,16.03,16.1,9200.0,16.0299,16.0999,16.0299,16.0999,9200.0
2008-01-14 12:50:00,16.1,16.15,16.05,16.15,8000.0,16.0999,16.1499,16.0499,16.1499,8000.0
2008-01-14 12:55:00,16.14,16.15,16.12,16.13,4900.0,16.1399,16.1499,16.1199,16.1299,4900.0
2008-01-14 13:00:00,16.12,16.12,16.04,16.04,5600.0,16.1199,16.1199,16.0399,16.0399,5600.0
2008-01-14 13:05:00,16.05,16.12,16.04,16.12,3300.0,16.0499,16.1199,16.0399,16.1199,3300.0
2008-01-14 13:10:00,16.14,16.14,16.09,16.1,3900.0,16.1399,16.1399,16.0899,16.0999,3900.0
2008-01-14 13:15:00,16.09,16.11,16.09,16.11,4000.0,16.0899,16.1099,16.0899,16.1099,4000.0
2008-01-14 13:20:00,16.1,16.12,16.1,16.11,1500.0,16.0999,16.1199,16.0999,16.1099,1500.0
2008-01-14 13:25:00,16.1,16.13,16.09,16.09,8100.0,16.0999,16.1299,16.0899,16.0899,8100.0
2008-01-14 13:30:00,16.09,16.1,16.09,16.09,3000.0,16.0899,16.0999,16.0899,16.0899,3000.0
2008-01-14 13:35:00,16.09,16.15,16.09,16.13,12100.0,16.0899,16.1499,16.0899,16.1299,12100.0
2008-01-14 13:40:00,16.13,16.14,16.13,16.14,6300.0,16.1299,16.1399,16.1299,16.1399,6300.0
2008-01-14 13:45:00,16.13,16.22,16.13,16.15,13900.0,16.1299,16.2199,16.1299,16.1499,13900.0
2008-01-14 13:50:00,16.15,16.17,16.15,16.16,4700.0,16.1499,16.1699,16.1499,16.1599,4700.0
2008-01-14 13:55:00,16.16,16.2,16.15,16.16,11600.0,16.1599,16.1999,16.1499,16.1599,11600.0
2008-01-14 14:00:00,16.16,16.19,16.14,16.19,8500.0,16.1599,16.1899,16.1399,16.1899,8500.0
2008-01-14 14:05:00,16.18,16.2,16.17,16.18,3700.0,16.1799,16.1999,16.1699,16.1799,3700.0
2008-01-14 14:10:00,16.2,16.2,16.13,16.14,6900.0,16.1999,16.1999,16.1299,16.1399,6900.0
2008-01-14 14:15:00,16.13,16.16,16.1,16.12,13200.0,16.1299,16.1599,16.0999,16.1199,13200.0
2008-01-14 14:20:00,16.14,16.14,16.11,16.11,65100.0,16.1399,16.1399,16.1099,16.1099,65100.0
2008-01-14 14:25:00,16.11,16.13,16.11,16.13,6000.0,16.1099,16.1299,16.1099,16.1299,6000.0
2008-01-14 14:30:00,16.12,16.2,16.12,16.14,9600.0,16.1199,16.1999,16.1199,16.1399,9600.0
2008-01-14 14:35:00,16.15,16.18,16.14,16.17,10300.0,16.1499,16.1799,16.1399,16.1699,10300.0
2008-01-14 14:40:00,16.18,16.18,16.12,16.16,10300.0,16.1799,16.1799,16.1199,16.1599,10300.0
2008-01-14 14:45:00,16.16,16.17,16.14,16.16,2700.0,16.1599,16.1699,16.1399,16.1599,2700.0
2008-01-14 14:50:00,16.16,16.16,16.11,16.11,8300.0,16.1599,16.1599,16.1099,16.1099,8300.0
2008-01-14 14:55:00,16.11,16.17,16.11,16.15,6000.0,16.1099,16.1699,16.1099,16.1499,6000.0
2008-01-14 15:00:00,16.14,16.21,16.14,16.17,8000.0,16.1399,16.2099,16.1399,16.1699,8000.0
2008-01-14 15:05:00,16.16,16.18,16.15,16.16,10800.0,16.1599,16.1799,16.1499,16.1599,10800.0
2008-01-14 15:10:00,16.16,16.18,16.15,16.16,9200.0,16.1599,16.1799,16.1499,16.1599,9200.0
2008-01-14 15:15:00,16.16,16.19,16.15,16.16,12700.0,16.1599,16.1899,16.1499,16.1599,12700.0
2008-01-14 15:20:00,16.16,16.17,16.07,16.11,16400.0,16.1599,16.1699,16.0699,16.1099,16400.0
2008-01-14 15:25:00,16.1,16.13,16.09,16.13,9400.0,16.0999,16.1299,16.0899,16.1299,9400.0
2008-01-14 15:30:00,16.13,16.17,16.1,16.15,11600.0,16.1299,16.1699,16.0999,16.1499,11600.0
2008-01-14 15:35:00,16.16,16.18,16.12,16.12,11100.0,16.1599,16.1799,16.1199,16.1199,11100.0
2008-01-14 15:40:00,16.12,16.15,16.09,16.13,15500.0,16.1199,16.1499,16.0899,16.1299,15500.0
2008-01-14 15:45:00,16.13,16.13,16.05,16.13,30200.0,16.1299,16.1299,16.0499,16.1299,30200.0
2008-01-14 15:50:00,16.14,16.15,16.06,16.08,18600.0,16.1399,16.1499,16.0599,16.0799,18600.0
2008-01-14 15:55:00,16.07,16.15,16.03,16.05,102200.0,16.0699,16.1499,16.0299,16.0499,102200.0
2008-01-15 09:30:00,15.8,15.9,15.75,15.88,13100.0,15.7999,15.8999,15.7499,15.8799,13100.0
2008-01-15 09:35:00,15.88,15.94,15.84,15.92,21700.0,15.8799,15.9399,15.8399,15.9199,21700.0
2008-01-15 09:40:00,15.92,15.95,15.84,15.95,13900.0,15.9199,15.9499,15.8399,15.9499,13900.0
2008-01-15 09:45:00,16.0,16.04,15.92,16.0,30500.0,15.9999,16.0399,15.9199,15.9999,30500.0
2008-01-15 09:50:00,16.04,16.04,16.0,16.01,4300.0,16.0399,16.0399,15.9999,16.0099,4300.0
2008-01-15 09:55:00,16.0,16.0,15.96,15.96,11400.0,15.9999,15.9999,15.9599,15.9599,11400.0
2008-01-15 10:00:00,15.96,15.98,15.94,15.94,23900.0,15.9599,15.9799,15.9399,15.9399,23900.0
2008-01-15 10:05:00,15.92,15.99,15.88,15.88,27300.0,15.9199,15.9899,15.8799,15.8799,27300.0
2008-01-15 10:10:00,15.88,15.88,15.78,15.79,9300.0,15.8799,15.8799,15.7799,15.7899,9300.0
2008-01-15 10:15:00,15.79,15.8,15.75,15.75,18100.0,15.7899,15.7999,15.7499,15.7499,18100.0
2008-01-15 10:20:00,15.76,15.79,15.67,15.7,29200.0,15.7599,15.7899,15.6699,15.6999,29200.0
2008-01-15 10:25:00,15.69,15.8,15.67,15.75,20000.0,15.6899,15.7999,15.6699,15.7499,20000.0
2008-01-15 10:30:00,15.75,15.79,15.7,15.7,13200.0,15.7499,15.7899,15.6999,15.6999,13200.0
2008-01-15 10:35:00,15.68,15.69,15.58,15.68,20800.0,15.6799,15.6899,15.5799,15.6799,20800.0
2008-01-15 10:40:00,15.67,15.67,15.61,15.66,16500.0,15.6699,15.6699,15.6099,15.6599,16500.0
2008-01-15 10:45:00,15.65,15.73,15.63,15.7,10700.0,15.6499,15.7299,15.6299,15.6999,10700.0
2008-01-15 10:50:00,15.7,15.79,15.65,15.77,8100.0,15.6999,15.7899,15.6499,15.7699,8100.0
2008-01-15 10:55:00,15.76,15.76,15.64,15.67,15300.0,15.7599,15.7599,15.6399,15.6699,15300.0
2008-01-15 11:00:00,15.68,15.75,15.66,15.69,20200.0,15.6799,15.7499,15.6599,15.6899,20200.0
2008-01-15 11:05:00,15.69,15.81,15.69,15.78,11700.0,15.6899,15.8099,15.6899,15.7799,11700.0
2008-01-15 11:10:00,15.75,15.86,15.75,15.82,4800.0,15.7499,15.8599,15.7499,15.8199,4800.0
2008-01-15 11:15:00,15.81,15.81,15.7,15.71,9700.0,15.8099,15.8099,15.6999,15.7099,9700.0
2008-01-15 11:20:00,15.7,15.74,15.7,15.72,9100.0,15.6999,15.7399,15.6999,15.7199,9100.0
2008-01-15 11:25:00,15.73,15.73,15.67,15.71,30500.0,15.7299,15.7299,15.6699,15.7099,30500.0
2008-01-15 11:30:00,15.71,15.75,15.7,15.73,22900.0,15.7099,15.7499,15.6999,15.7299,22900.0
2008-01-15 11:35:00,15.74,15.76,15.71,15.73,13200.0,15.7399,15.7599,15.7099,15.7299,13200.0
2008-01-15 11:40:00,15.73,15.75,15.66,15.7,12100.0,15.7299,15.7499,15.6599,15.6999,12100.0
2008-01-15 11:45:00,15.7,15.7,15.64,15.69,8400.0,15.6999,15.6999,15.6399,15.6899,8400.0
2008-01-15 11:50:00,15.68,15.7,15.65,15.68,8700.0,15.6799,15.6999,15.6499,15.6799,8700.0
2008-01-15 11:55:00,15.68,15.71,15.67,15.68,10800.0,15.6799,15.7099,15.6699,15.6799,10800.0
2008-01-15 12:00:00,15.68,15.68,15.63,15.66,10800.0,15.6799,15.6799,15.6299,15.6599,10800.0
2008-01-15 12:05:00,15.67,15.68,15.66,15.68,14300.0,15.6699,15.6799,15.6599,15.6799,14300.0
2008-01-15 12:10:00,15.68,15.68,15.65,15.67,12100.0,15.6799,15.6799,15.6499,15.6699,12100.0
2008-01-15 12:15:00,15.66,15.67,15.66,15.67,11000.0,15.6599,15.6699,15.6599,15.6699,11000.0
2008-01-15 12:20:00,15.66,15.7,15.66,15.7,15100.0,15.6599,15.6999,15.6599,15.6999,15100.0
2008-01-15 12:25:00,15.69,15.7,15.68,15.68,6800.0,15.6899,15.6999,15.6799,15.6799,6800.0
2008-01-15 12:30:00,15.69,15.69,15.66,15.67,8300.0,15.6899,15.6899,15.6599,15.6699,8300.0
2008-01-15 12:35:00,15.67,15.67,15.63,15.65,16500.0,15.6699,15.6699,15.6299,15.6499,16500.0
2008-01-15 12:40:00,15.65,15.7,15.65,15.68,5500.0,15.6499,15.6999,15.6499,15.6799,5500.0
2008-01-15 12:45:00,15.69,15.7,15.66,15.66,9100.0,15.6899,15.6999,15.6599,15.6599,9100.0
2008-01-15 12:50:00,15.67,15.67,15.62,15.65,6900.0,15.6699,15.6699,15.6199,15.6499,6900.0
2008-01-15 12:55:00,15.65,15.67,15.63,15.64,5600.0,15.6499,15.6699,15.6299,15.6399,5600.0
2008-01-15 13:00:00,15.64,15.71,15.62,15.71,12500.0,15.6399,15.7099,15.6199,15.7099,12500.0
2008-01-15 13:05:00,15.71,15.71,15.68,15.7,8400.0,15.7099,15.7099,15.6799,15.6999,8400.0
2008-01-15 13:10:00,15.69,15.71,15.65,15.69,9600.0,15.6899,15.7099,15.6499,15.6899,9600.0
2008-01-15 13:15:00,15.69,15.7,15.66,15.67,5000.0,15.6899,15.6999,15.6599,15.6699,5000.0
2008-01-15 13:20:00,15.66,15.66,15.6,15.62,11600.0,15.6599,15.6599,15.5999,15.6199,11600.0
2008-01-15 13:25:00,15.63,15.63,15.55,15.56,16000.0,15.6299,15.6299,15.5499,15.5599,16000.0
2008-01-15 13:30:00,15.55,15.59,15.54,15.57,18000.0,15.5499,15.5899,15.5399,15.5699,18000.0
2008-01-15 13:35:00,15.57,15.59,15.55,15.59,12300.0,15.5699,15.5899,15.5499,15.5899,12300.0
2008-01-15 13:40:00,15.58,15.59,15.56,15.58,9000.0,15.5799,15.5899,15.5599,15.5799,9000.0
2008-01-15 13:45:00,15.57,15.57,15.55,15.56,9500.0,15.5699,15.5699,15.5499,15.5599,9500.0
2008-01-15 13:50:00,15.56,15.56,15.51,15.51,13400.0,15.5599,15.5599,15.5099,15.5099,13400.0
2008-01-15 13:55:00,15.52,15.52,15.5,15.52,8800.0,15.5199,15.5199,15.4999,15.5199,8800.0
2008-01-15 14:00:00,15.51,15.52,15.51,15.52,8800.0,15.5099,15.5199,15.5099,15.5199,8800.0
2008-01-15 14:05:00,15.52,15.53,15.41,15.5,31500.0,15.5199,15.5299,15.4099,15.4999,31500.0
2008-01-15 14:10:00,15.49,15.54,15.48,15.54,22100.0,15.4899,15.5399,15.4799,15.5399,22100.0
2008-01-15 14:15:00,15.55,15.59,15.54,15.59,11100.0,15.5499,15.5899,15.5399,15.5899,11100.0
2008-01-15 14:20:00,15.59,15.61,15.59,15.6,11100.0,15.5899,15.6099,15.5899,15.5999,11100.0
2008-01-15 14:25:00,15.6,15.6,15.55,15.57,8000.0,15.5999,15.5999,15.5499,15.5699,8000.0
2008-01-15 14:30:00,15.56,15.58,15.56,15.58,4900.0,15.5599,15.5799,15.5599,15.5799,4900.0
2008-01-15 14:35:00,15.56,15.57,15.45,15.47,21000.0,15.5599,15.5699,15.4499,15.4699,21000.0
2008-01-15 14:40:00,15.48,15.51,15.47,15.49,13000.0,15.4799,15.5099,15.4699,15.4899,13000.0
2008-01-15 14:45:00,15.49,15.55,15.49,15.53,13700.0,15.4899,15.5499,15.4899,15.5299,13700.0
2008-01-15 14:50:00,15.53,15.57,15.53,15.57,11900.0,15.5299,15.5699,15.5299,15.5699,11900.0
2008-01-15 14:55:00,15.57,15.6,15.57,15.58,10200.0,15.5699,15.5999,15.5699,15.5799,10200.0
2008-01-15 15:00:00,15.57,15.6,15.51,15.52,10600.0,15.5699,15.5999,15.5099,15.5199,10600.0
2008-01-15 15:05:00,15.52,15.52,15.51,15.52,8500.0,15.5199,15.5199,15.5099,15.5199,8500.0
2008-01-15 15:10:00,15.51,15.55,15.51,15.54,13200.0,15.5099,15.5499,15.5099,15.5399,13200.0
2008-01-15 15:15:00,15.55,15.55,15.54,15.54,10100.0,15.5499,15.5499,15.5399,15.5399,10100.0
2008-01-15 15:20:00,15.54,15.58,15.54,15.58,13400.0,15.5399,15.5799,15.5399,15.5799,13400.0
2008-01-15 15:25:00,15.58,15.68,15.57,15.66,22100.0,15.5799,15.6799,15.5699,15.6599,22100.0
2008-01-15 15:30:00,15.65,15.65,15.54,15.6,19000.0,15.6499,15.6499,15.5399,15.5999,19000.0
2008-01-15 15:35:00,15.61,15.63,15.57,15.57,16600.0,15.6099,15.6299,15.5699,15.5699,16600.0
2008-01-15 15:40:00,15.53,15.59,15.46,15.53,20800.0,15.5299,15.5899,15.4599,15.5299,20800.0
2008-01-15 15:45:00,15.54,15.54,15.45,15.52,19600.0,15.5399,15.5399,15.4499,15.5199,19600.0
2008-01-15 15:50:00,15.53,15.55,15.46,15.55,26100.0,15.5299,15.5499,15.4599,15.5499,26100.0
2008-01-15 15:55:00,15.56,15.56,15.45,15.51,38200.0,15.5599,15.5599,15.4499,15.5099,38200.0
2008-01-16 09:30:00,15.42,15.46,15.27,15.32,14900.0,15.4199,15.4599,15.2699,15.3199,14900.0
2008-01-16 09:35:00,15.35,15.42,15.29,15.37,19400.0,15.3499,15.4199,15.2899,15.3699,19400.0
2008-01-16 09:40:00,15.35,15.56,15.35,15.5,55300.0,15.3499,15.5599,15.3499,15.4999,55300.0
2008-01-16 09:45:00,15.52,15.55,15.38,15.49,25100.0,15.5199,15.5499,15.3799,15.4899,25100.0
2008-01-16 09:50:00,15.45,15.58,15.4,15.51,13200.0,15.4499,15.5799,15.3999,15.5099,13200.0
2008-01-16 09:55:00,15.5,15.5,15.36,15.36,11500.0,15.4999,15.4999,15.3599,15.3599,11500.0
2008-01-16 10:00:00,15.4,15.44,15.31,15.35,15400.0,15.3999,15.4399,15.3099,15.3499,15400.0
2008-01-16 10:05:00,15.37,15.38,15.3,15.33,16400.0,15.3699,15.3799,15.2999,15.3299,16400.0
2008-01-16 10:10:00,15.31,15.33,15.29,15.29,29200.0,15.3099,15.3299,15.2899,15.2899,29200.0
2008-01-16 10:15:00,15.29,15.37,15.25,15.28,30000.0,15.2899,15.3699,15.2499,15.2799,30000.0
2008-01-16 10:20:00,15.27,15.32,15.2,15.27,37000.0,15.2699,15.3199,15.1999,15.2699,37000.0
2008-01-16 10:25:00,15.29,15.29,15.16,15.2,17200.0,15.2899,15.2899,15.1599,15.1999,17200.0
2008-01-16 10:30:00,15.2,15.36,15.2,15.32,19000.0,15.1999,15.3599,15.1999,15.3199,19000.0
2008-01-16 10:35:00,15.3,15.35,15.23,15.3,33100.0,15.2999,15.3499,15.2299,15.2999,33100.0
2008-01-16 10:40:00,15.3,15.39,15.2,15.23,35300.0,15.2999,15.3899,15.1999,15.2299,35300.0
2008-01-16 10:45:00,15.25,15.35,15.2,15.2,50500.0,15.2499,15.3499,15.1999,15.1999,50500.0
2008-01-16 10:50:00,15.2,15.2,15.15,15.16,12600.0,15.1999,15.1999,15.1499,15.1599,12600.0
2008-01-16 10:55:00,15.18,15.18,15.15,15.18,21200.0,15.1799,15.1799,15.1499,15.1799,21200.0
2008-01-16 11:00:00,15.18,15.18,15.14,15.16,35800.0,15.1799,15.1799,15.1399,15.1599,35800.0
2008-01-16 11:05:00,15.16,15.18,15.15,15.17,43500.0,15.1599,15.1799,15.1499,15.1699,43500.0
2008-01-16 11:10:00,15.17,15.17,15.14,15.14,29300.0,15.1699,15.1699,15.1399,15.1399,29300.0
2008-01-16 11:15:00,15.15,15.16,15.1,15.13,22300.0,15.1499,15.1599,15.0999,15.1299,22300.0
2008-01-16 11:20:00,15.13,15.14,15.12,15.13,90100.0,15.1299,15.1399,15.1199,15.1299,90100.0
2008-01-16 11:25:00,15.13,15.14,15.1,15.13,14900.0,15.1299,15.1399,15.0999,15.1299,14900.0
2008-01-16 11:30:00,15.13,15.13,15.12,15.13,16700.0,15.1299,15.1299,15.1199,15.1299,16700.0
2008-01-16 11:35:00,15.13,15.13,15.1,15.1,49300.0,15.1299,15.1299,15.0999,15.0999,49300.0
2008-01-16 11:40:00,15.11,15.15,15.1,15.1,10400.0,15.1099,15.1499,15.0999,15.0999,10400.0
2008-01-16 11:45:00,15.12,15.17,15.1,15.15,102300.0,15.1199,15.1699,15.0999,15.1499,102300.0
2008-01-16 11:50:00,15.17,15.37,15.17,15.36,40400.0,15.1699,15.3699,15.1699,15.3599,40400.0
2008-01-16 11:55:00,15.37,15.45,15.3,15.37,32700.0,15.3699,15.4499,15.2999,15.3699,32700.0
2008-01-16 12:00:00,15.38,15.47,15.29,15.4,24400.0,15.3799,15.4699,15.2899,15.3999,24400.0
2008-01-16 12:05:00,15.4,15.43,15.39,15.4,19500.0,15.3999,15.4299,15.3899,15.3999,19500.0
2008-01-16 12:10:00,15.4,15.4,15.28,15.28,12300.0,15.3999,15.3999,15.2799,15.2799,12300.0
2008-01-16 12:15:00,15.29,15.32,15.25,15.27,19100.0,15.2899,15.3199,15.2499,15.2699,19100.0
2008-01-16 12:20:00,15.26,15.28,15.19,15.22,26100.0,15.2599,15.2799,15.1899,15.2199,26100.0
2008-01-16 12:25:00,15.23,15.26,15.2,15.2,22600.0,15.2299,15.2599,15.1999,15.1999,22600.0
2008-01-16 12:30:00,15.21,15.22,15.15,15.2,49700.0,15.2099,15.2199,15.1499,15.1999,49700.0
2008-01-16 12:35:00,15.21,15.26,15.21,15.26,26400.0,15.2099,15.2599,15.2099,15.2599,26400.0
2008-01-16 12:40:00,15.26,15.34,15.26,15.34,22700.0,15.2599,15.3399,15.2599,15.3399,22700.0
2008-01-16 12:45:00,15.35,15.37,15.33,15.37,10200.0,15.3499,15.3699,15.3299,15.3699,10200.0
2008-01-16 12:50:00,15.37,15.4,15.25,15.26,30800.0,15.3699,15.3999,15.2499,15.2599,30800.0
2008-01-16 12:55:00,15.27,15.29,15.25,15.26,17700.0,15.2699,15.2899,15.2499,15.2599,17700.0
2008-01-16 13:00:00,15.26,15.28,15.24,15.27,10300.0,15.2599,15.2799,15.2399,15.2699,10300.0
2008-01-16 13:05:00,15.26,15.3,15.26,15.28,9600.0,15.2599,15.2999,15.2599,15.2799,9600.0
2008-01-16 13:10:00,15.28,15.28,15.22,15.22,14300.0,15.2799,15.2799,15.2199,15.2199,14300.0
2008-01-16 13:15:00,15.22,15.22,15.13,15.17,11200.0,15.2199,15.2199,15.1299,15.1699,11200.0
2008-01-16 13:20:00,15.17,15.24,15.17,15.24,11400.0,15.1699,15.2399,15.1699,15.2399,11400.0
2008-01-16 13:25:00,15.23,15.23,15.18,15.19,14500.0,15.2299,15.2299,15.1799,15.1899,14500.0
2008-01-16 13:30:00,15.18,15.22,15.16,15.18,15600.0,15.1799,15.2199,15.1599,15.1799,15600.0
2008-01-16 13:35:00,15.18,15.29,15.18,15.27,18500.0,15.1799,15.2899,15.1799,15.2699,18500.0
2008-01-16 13:40:00,15.26,15.29,15.2,15.21,14900.0,15.2599,15.2899,15.1999,15.2099,14900.0
2008-01-16 13:45:00,15.2,15.21,15.12,15.12,31200.0,15.1999,15.2099,15.1199,15.1199,31200.0
2008-01-16 13:50:00,15.11,15.19,15.11,15.19,13900.0,15.1099,15.1899,15.1099,15.1899,13900.0
2008-01-16 13:55:00,15.19,15.23,15.17,15.23,17300.0,15.1899,15.2299,15.1699,15.2299,17300.0
2008-01-16 14:00:00,15.23,15.36,15.18,15.36,27500.0,15.2299,15.3599,15.1799,15.3599,27500.0
2008-01-16 14:05:00,15.36,15.41,15.25,15.35,51800.0,15.3599,15.4099,15.2499,15.3499,51800.0
2008-01-16 14:10:00,15.35,15.45,15.32,15.42,22500.0,15.3499,15.4499,15.3199,15.4199,22500.0
2008-01-16 14:15:00,15.43,15.48,15.35,15.36,34600.0,15.4299,15.4799,15.3499,15.3599,34600.0
2008-01-16 14:20:00,15.36,15.4,15.33,15.37,16200.0,15.3599,15.3999,15.3299,15.3699,16200.0
2008-01-16 14:25:00,15.36,15.4,15.32,15.39,48700.0,15.3599,15.3999,15.3199,15.3899,48700.0
2008-01-16 14:30:00,15.4,15.47,15.36,15.4,28500.0,15.3999,15.4699,15.3599,15.3999,28500.0
2008-01-16 14:35:00,15.4,15.5,15.33,15.42,21300.0,15.3999,15.4999,15.3299,15.4199,21300.0
2008-01-16 14:40:00,15.42,15.42,15.35,15.38,22300.0,15.4199,15.4199,15.3499,15.3799,22300.0
2008-01-16 14:45:00,15.38,15.39,15.34,15.39,13700.0,15.3799,15.3899,15.3399,15.3899,13700.0
2008-01-16 14:50:00,15.39,15.4,15.35,15.37,13100.0,15.3899,15.3999,15.3499,15.3699,13100.0
2008-01-16 14:55:00,15.37,15.37,15.29,15.34,18600.0,15.3699,15.3699,15.2899,15.3399,18600.0
2008-01-16 15:00:00,15.33,15.43,15.31,15.42,12800.0,15.3299,15.4299,15.3099,15.4199,12800.0
2008-01-16 15:05:00,15.42,15.42,15.35,15.4,12000.0,15.4199,15.4199,15.3499,15.3999,12000.0
2008-01-16 15:10:00,15.4,15.4,15.35,15.35,9900.0,15.3999,15.3999,15.3499,15.3499,9900.0
2008-01-16 15:15:00,15.35,15.46,15.34,15.46,24800.0,15.3499,15.4599,15.3399,15.4599,24800.0
2008-01-16 15:20:00,15.46,15.51,15.38,15.4,43500.0,15.4599,15.5099,15.3799,15.3999,43500.0
2008-01-16 15:25:00,15.41,15.47,15.4,15.44,20700.0,15.4099,15.4699,15.3999,15.4399,20700.0
2008-01-16 15:30:00,15.47,15.48,15.38,15.47,17500.0,15.4699,15.4799,15.3799,15.4699,17500.0
2008-01-16 15:35:00,15.45,15.46,15.35,15.37,16200.0,15.4499,15.4599,15.3499,15.3699,16200.0
2008-01-16 15:40:00,15.37,15.39,15.3,15.32,16700.0,15.3699,15.3899,15.2999,15.3199,16700.0
2008-01-16 15:45:00,15.29,15.36,15.27,15.3,20600.0,15.2899,15.3599,15.2699,15.2999,20600.0
2008-01-16 15:50:00,15.3,15.37,15.29,15.34,22100.0,15.2999,15.3699,15.2899,15.3399,22100.0
2008-01-16 15:55:00,15.33,15.35,15.27,15.29,27900.0,15.3299,15.3499,15.2699,15.2899,27900.0
2008-01-17 09:30:00,15.22,15.28,15.14,15.25,21700.0,15.2199,15.2799,15.1399,15.2499,21700.0
2008-01-17 09:35:00,15.26,15.3,15.17,15.17,21400.0,15.2599,15.2999,15.1699,15.1699,21400.0
2008-01-17 09:40:00,15.19,15.35,15.19,15.35,7800.0,15.1899,15.3499,15.1899,15.3499,7800.0
2008-01-17 09:45:00,15.35,15.36,15.15,15.19,20100.0,15.3499,15.3599,15.1499,15.1899,20100.0
2008-01-17 09:50:00,15.19,15.29,15.17,15.17,16600.0,15.1899,15.2899,15.1699,15.1699,16600.0
2008-01-17 09:55:00,15.16,15.25,15.11,15.25,12000.0,15.1599,15.2499,15.1099,15.2499,12000.0
2008-01-17 10:00:00,15.2,15.2,15.06,15.1,15400.0,15.1999,15.1999,15.0599,15.0999,15400.0
2008-01-17 10:05:00,15.1,15.17,15.1,15.14,3700.0,15.0999,15.1699,15.0999,15.1399,3700.0
2008-01-17 10:10:00,15.16,15.2,15.06,15.09,5000.0,15.1599,15.1999,15.0599,15.0899,5000.0
2008-01-17 10:15:00,15.09,15.1,14.86,14.86,30900.0,15.0899,15.0999,14.8599,14.8599,30900.0
2008-01-17 10:20:00,14.86,15.0,14.82,14.96,15400.0,14.8599,14.9999,14.8199,14.9599,15400.0
2008-01-17 10:25:00,14.96,14.96,14.87,14.91,5000.0,14.9599,14.9599,14.8699,14.9099,5000.0
2008-01-17 10:30:00,14.9,14.93,14.76,14.85,23300.0,14.8999,14.9299,14.7599,14.8499,23300.0
2008-01-17 10:35:00,14.85,14.99,14.85,14.99,18500.0,14.8499,14.9899,14.8499,14.9899,18500.0
2008-01-17 10:40:00,14.98,14.98,14.93,14.97,8500.0,14.9799,14.9799,14.9299,14.9699,8500.0
2008-01-17 10:45:00,14.99,15.03,14.95,15.03,11500.0,14.9899,15.0299,14.9499,15.0299,11500.0
2008-01-17 10:50:00,15.04,15.04,14.94,15.01,9000.0,15.0399,15.0399,14.9399,15.0099,9000.0
2008-01-17 10:55:00,14.98,15.04,14.96,15.03,4100.0,14.9799,15.0399,14.9599,15.0299,4100.0
2008-01-17 11:00:00,15.01,15.1,15.0,15.02,5500.0,15.0099,15.0999,14.9999,15.0199,5500.0
2008-01-17 11:05:00,15.02,15.1,15.01,15.03,7400.0,15.0199,15.0999,15.0099,15.0299,7400.0
2008-01-17 11:10:00,15.05,15.1,15.05,15.1,2900.0,15.0499,15.0999,15.0499,15.0999,2900.0
2008-01-17 11:15:00,15.1,15.1,15.0,15.05,6600.0,15.0999,15.0999,14.9999,15.0499,6600.0
2008-01-17 11:20:00,15.04,15.06,15.03,15.04,2400.0,15.0399,15.0599,15.0299,15.0399,2400.0
2008-01-17 11:25:00,15.04,15.05,15.0,15.05,5300.0,15.0399,15.0499,14.9999,15.0499,5300.0
2008-01-17 11:30:00,15.05,15.06,15.01,15.03,3500.0,15.0499,15.0599,15.0099,15.0299,3500.0
2008-01-17 11:35:00,15.03,15.06,15.0,15.02,4200.0,15.0299,15.0599,14.9999,15.0199,4200.0
2008-01-17 11:40:00,15.0,15.04,15.0,15.04,4200.0,14.9999,15.0399,14.9999,15.0399,4200.0
2008-01-17 11:45:00,15.02,15.02,14.88,14.89,20400.0,15.0199,15.0199,14.8799,14.8899,20400.0
2008-01-17 11:50:00,14.91,14.95,14.87,14.92,13700.0,14.9099,14.9499,14.8699,14.9199,13700.0
2008-01-17 11:55:00,14.9,15.0,14.89,14.99,22400.0,14.8999,14.9999,14.8899,14.9899,22400.0
2008-01-17 12:00:00,15.0,15.02,14.95,15.02,20700.0,14.9999,15.0199,14.9499,15.0199,20700.0
2008-01-17 12:05:00,15.0,15.02,14.99,15.0,13100.0,14.9999,15.0199,14.9899,14.9999,13100.0
2008-01-17 12:10:00,14.99,14.99,14.91,14.96,9000.0,14.9899,14.9899,14.9099,14.9599,9000.0
2008-01-17 12:15:00,14.96,14.99,14.93,14.97,9100.0,14.9599,14.9899,14.9299,14.9699,9100.0
2008-01-17 12:20:00,14.99,15.0,14.96,15.0,5000.0,14.9899,14.9999,14.9599,14.9999,5000.0
2008-01-17 12:25:00,15.0,15.0,14.99,15.0,21200.0,14.9999,14.9999,14.9899,14.9999,21200.0
2008-01-17 12:30:00,15.0,15.07,14.99,15.06,14100.0,14.9999,15.0699,14.9899,15.0599,14100.0
2008-01-17 12:35:00,15.05,15.07,15.01,15.04,10800.0,15.0499,15.0699,15.0099,15.0399,10800.0
2008-01-17 12:40:00,15.04,15.08,15.0,15.01,11400.0,15.0399,15.0799,14.9999,15.0099,11400.0
2008-01-17 12:45:00,15.02,15.06,15.02,15.04,4700.0,15.0199,15.0599,15.0199,15.0399,4700.0
2008-01-17 12:50:00,15.04,15.05,15.01,15.04,9000.0,15.0399,15.0499,15.0099,15.0399,9000.0
2008-01-17 12:55:00,15.02,15.02,14.98,15.01,8200.0,15.0199,15.0199,14.9799,15.0099,8200.0
2008-01-17 13:00:00,15.01,15.05,14.99,15.03,14800.0,15.0099,15.0499,14.9899,15.0299,14800.0
2008-01-17 13:05:00,15.04,15.07,15.0,15.0,11900.0,15.0399,15.0699,14.9999,14.9999,11900.0
2008-01-17 13:10:00,15.02,15.08,15.0,15.08,17400.0,15.0199,15.0799,14.9999,15.0799,17400.0
2008-01-17 13:15:00,15.06,15.08,15.0,15.05,24400.0,15.0599,15.0799,14.9999,15.0499,24400.0
2008-01-17 13:20:00,15.02,15.04,15.0,15.03,12800.0,15.0199,15.0399,14.9999,15.0299,12800.0
2008-01-17 13:25:00,15.01,15.04,14.99,15.01,29600.0,15.0099,15.0399,14.9899,15.0099,29600.0
2008-01-17 13:30:00,15.0,15.0,14.93,14.96,19900.0,14.9999,14.9999,14.9299,14.9599,19900.0
2008-01-17 13:35:00,14.95,14.96,14.93,14.96,12400.0,14.9499,14.9599,14.9299,14.9599,12400.0
2008-01-17 13:40:00,14.96,14.98,14.95,14.95,21700.0,14.9599,14.9799,14.9499,14.9499,21700.0
2008-01-17 13:45:00,14.95,14.95,14.84,14.84,21800.0,14.9499,14.9499,14.8399,14.8399,21800.0
2008-01-17 13:50:00,14.85,14.87,14.81,14.83,21400.0,14.8499,14.8699,14.8099,14.8299,21400.0
2008-01-17 13:55:00,14.83,14.84,14.79,14.8,24300.0,14.8299,14.8399,14.7899,14.7999,24300.0
2008-01-17 14:00:00,14.8,14.8,14.75,14.79,23000.0,14.7999,14.7999,14.7499,14.7899,23000.0
2008-01-17 14:05:00,14.8,14.85,14.8,14.85,20100.0,14.7999,14.8499,14.7999,14.8499,20100.0
2008-01-17 14:10:00,14.85,14.86,14.8,14.81,54700.0,14.8499,14.8599,14.7999,14.8099,54700.0
2008-01-17 14:15:00,14.81,14.81,14.75,14.76,52200.0,14.8099,14.8099,14.7499,14.7599,52200.0
2008-01-17 14:20:00,14.75,14.78,14.72,14.74,28300.0,14.7499,14.7799,14.7199,14.7399,28300.0
2008-01-17 14:25:00,14.76,14.78,14.75,14.76,18300.0,14.7599,14.7799,14.7499,14.7599,18300.0
2008-01-17 14:30:00,14.74,14.74,14.68,14.72,27500.0,14.7399,14.7399,14.6799,14.7199,27500.0
2008-01-17 14:35:00,14.72,14.76,14.71,14.74,10000.0,14.7199,14.7599,14.7099,14.7399,10000.0
2008-01-17 14:40:00,14.74,14.75,14.67,14.67,30300.0,14.7399,14.7499,14.6699,14.6699,30300.0
2008-01-17 14:45:00,14.66,14.78,14.66,14.78,25600.0,14.6599,14.7799,14.6599,14.7799,25600.0
2008-01-17 14:50:00,14.77,14.81,14.7,14.7,19400.0,14.7699,14.8099,14.6999,14.6999,19400.0
2008-01-17 14:55:00,14.69,14.71,14.62,14.67,37100.0,14.6899,14.7099,14.6199,14.6699,37100.0
2008-01-17 15:00:00,14.68,14.69,14.63,14.69,35300.0,14.6799,14.6899,14.6299,14.6899,35300.0
2008-01-17 15:05:00,14.68,14.69,14.66,14.68,31600.0,14.6799,14.6899,14.6599,14.6799,31600.0
2008-01-17 15:10:00,14.7,14.7,14.66,14.67,19000.0,14.6999,14.6999,14.6599,14.6699,19000.0
2008-01-17 15:15:00,14.67,14.69,14.62,14.68,25100.0,14.6699,14.6899,14.6199,14.6799,25100.0
2008-01-17 15:20:00,14.67,14.68,14.63,14.64,17400.0,14.6699,14.6799,14.6299,14.6399,17400.0
2008-01-17 15:25:00,14.64,14.64,14.57,14.57,33100.0,14.6399,14.6399,14.5699,14.5699,33100.0
2008-01-17 15:30:00,14.58,14.6,14.57,14.59,23400.0,14.5799,14.5999,14.5699,14.5899,23400.0
2008-01-17 15:35:00,14.59,14.6,14.56,14.57,20600.0,14.5899,14.5999,14.5599,14.5699,20600.0
2008-01-17 15:40:00,14.57,14.59,14.56,14.56,16900.0,14.5699,14.5899,14.5599,14.5599,16900.0
2008-01-17 15:45:00,14.56,14.58,14.53,14.53,22600.0,14.5599,14.5799,14.5299,14.5299,22600.0
2008-01-17 15:50:00,14.54,14.54,14.46,14.48,36000.0,14.5399,14.5399,14.4599,14.4799,36000.0
2008-01-17 15:55:00,14.48,14.61,14.32,14.6,170600.0,14.4799,14.6099,14.3199,14.5999,170600.0
2008-01-18 09:30:00,14.56,14.8,14.56,14.68,119100.0,14.5599,14.7999,14.5599,14.6799,119100.0
2008-01-18 09:35:00,14.67,14.91,14.67,14.72,49300.0,14.6699,14.9099,14.6699,14.7199,49300.0
2008-01-18 09:40:00,14.75,14.79,14.72,14.78,8100.0,14.7499,14.7899,14.7199,14.7799,8100.0
2008-01-18 09:45:00,14.75,14.77,14.72,14.77,8300.0,14.7499,14.7699,14.7199,14.7699,8300.0
2008-01-18 09:50:00,14.75,14.77,14.72,14.72,8100.0,14.7499,14.7699,14.7199,14.7199,8100.0
2008-01-18 09:55:00,14.73,14.73,14.55,14.58,18900.0,14.7299,14.7299,14.5499,14.5799,18900.0
2008-01-18 10:00:00,14.57,14.67,14.55,14.61,14000.0,14.5699,14.6699,14.5499,14.6099,14000.0
2008-01-18 10:05:00,14.61,14.75,14.61,14.75,9700.0,14.6099,14.7499,14.6099,14.7499,9700.0
2008-01-18 10:10:00,14.75,14.93,14.74,14.89,24500.0,14.7499,14.9299,14.7399,14.8899,24500.0
2008-01-18 10:15:00,14.9,14.91,14.7,14.7,11900.0,14.8999,14.9099,14.6999,14.6999,11900.0
2008-01-18 10:20:00,14.73,14.73,14.65,14.68,41300.0,14.7299,14.7299,14.6499,14.6799,41300.0
2008-01-18 10:25:00,14.66,14.66,14.62,14.65,4900.0,14.6599,14.6599,14.6199,14.6499,4900.0
2008-01-18 10:30:00,14.65,14.7,14.63,14.64,18100.0,14.6499,14.6999,14.6299,14.6399,18100.0
2008-01-18 10:35:00,14.63,14.76,14.63,14.75,28100.0,14.6299,14.7599,14.6299,14.7499,28100.0
2008-01-18 10:40:00,14.75,14.76,14.74,14.74,32300.0,14.7499,14.7599,14.7399,14.7399,32300.0
2008-01-18 10:45:00,14.74,14.77,14.7,14.75,8300.0,14.7399,14.7699,14.6999,14.7499,8300.0
2008-01-18 10:50:00,14.74,14.77,14.68,14.71,21500.0,14.7399,14.7699,14.6799,14.7099,21500.0
2008-01-18 10:55:00,14.72,14.74,14.64,14.64,19900.0,14.7199,14.7399,14.6399,14.6399,19900.0
2008-01-18 11:00:00,14.64,14.65,14.57,14.59,30000.0,14.6399,14.6499,14.5699,14.5899,30000.0
2008-01-18 11:05:00,14.6,14.6,14.45,14.53,29900.0,14.5999,14.5999,14.4499,14.5299,29900.0
2008-01-18 11:10:00,14.54,14.63,14.52,14.59,15300.0,14.5399,14.6299,14.5199,14.5899,15300.0
2008-01-18 11:15:00,14.58,14.61,14.55,14.55,19400.0,14.5799,14.6099,14.5499,14.5499,19400.0
2008-01-18 11:20:00,14.55,14.57,14.44,14.5,21100.0,14.5499,14.5699,14.4399,14.4999,21100.0
2008-01-18 11:25:00,14.49,14.5,14.45,14.46,22100.0,14.4899,14.4999,14.4499,14.4599,22100.0
2008-01-18 11:30:00,14.47,14.53,14.44,14.5,25400.0,14.4699,14.5299,14.4399,14.4999,25400.0
2008-01-18 11:35:00,14.51,14.58,14.49,14.55,14500.0,14.5099,14.5799,14.4899,14.5499,14500.0
2008-01-18 11:40:00,14.55,14.56,14.4,14.42,28500.0,14.5499,14.5599,14.3999,14.4199,28500.0
2008-01-18 11:45:00,14.41,14.44,14.27,14.27,26900.0,14.4099,14.4399,14.2699,14.2699,26900.0
2008-01-18 11:50:00,14.27,14.37,14.27,14.31,19500.0,14.2699,14.3699,14.2699,14.3099,19500.0
2008-01-18 11:55:00,14.3,14.36,14.3,14.36,20500.0,14.2999,14.3599,14.2999,14.3599,20500.0
2008-01-18 12:00:00,14.38,14.41,14.36,14.39,23300.0,14.3799,14.4099,14.3599,14.3899,23300.0
2008-01-18 12:05:00,14.38,14.42,14.37,14.41,9700.0,14.3799,14.4199,14.3699,14.4099,9700.0
2008-01-18 12:10:00,14.41,14.47,14.4,14.45,6900.0,14.4099,14.4699,14.3999,14.4499,6900.0
2008-01-18 12:15:00,14.45,14.53,14.45,14.53,8400.0,14.4499,14.5299,14.4499,14.5299,8400.0
2008-01-18 12:20:00,14.52,14.54,14.4,14.4,22500.0,14.5199,14.5399,14.3999,14.3999,22500.0
2008-01-18 12:25:00,14.42,14.5,14.38,14.44,23000.0,14.4199,14.4999,14.3799,14.4399,23000.0
2008-01-18 12:30:00,14.44,14.5,14.41,14.5,8500.0,14.4399,14.4999,14.4099,14.4999,8500.0
2008-01-18 12:35:00,14.5,14.5,14.48,14.49,8000.0,14.4999,14.4999,14.4799,14.4899,8000.0
2008-01-18 12:40:00,14.48,14.48,14.4,14.4,8300.0,14.4799,14.4799,14.3999,14.3999,8300.0
2008-01-18 12:45:00,14.41,14.51,14.4,14.51,6100.0,14.4099,14.5099,14.3999,14.5099,6100.0
2008-01-18 12:50:00,14.52,14.56,14.52,14.55,11400.0,14.5199,14.5599,14.5199,14.5499,11400.0
2008-01-18 12:55:00,14.56,14.56,14.52,14.53,19300.0,14.5599,14.5599,14.5199,14.5299,19300.0
2008-01-18 13:00:00,14.53,14.63,14.53,14.62,31400.0,14.5299,14.6299,14.5299,14.6199,31400.0
2008-01-18 13:05:00,14.62,14.81,14.61,14.76,64700.0,14.6199,14.8099,14.6099,14.7599,64700.0
2008-01-18 13:10:00,14.76,14.76,14.61,14.61,24900.0,14.7599,14.7599,14.6099,14.6099,24900.0
2008-01-18 13:15:00,14.61,14.62,14.56,14.6,10300.0,14.6099,14.6199,14.5599,14.5999,10300.0
2008-01-18 13:20:00,14.59,14.65,14.59,14.65,7200.0,14.5899,14.6499,14.5899,14.6499,7200.0
2008-01-18 13:25:00,14.65,14.66,14.6,14.61,7400.0,14.6499,14.6599,14.5999,14.6099,7400.0
2008-01-18 13:30:00,14.61,14.7,14.6,14.68,12600.0,14.6099,14.6999,14.5999,14.6799,12600.0
2008-01-18 13:35:00,14.67,14.67,14.62,14.63,5500.0,14.6699,14.6699,14.6199,14.6299,5500.0
2008-01-18 13:40:00,14.63,14.7,14.63,14.65,6700.0,14.6299,14.6999,14.6299,14.6499,6700.0
2008-01-18 13:45:00,14.66,14.75,14.63,14.69,13500.0,14.6599,14.7499,14.6299,14.6899,13500.0
2008-01-18 13:50:00,14.68,14.69,14.53,14.55,10300.0,14.6799,14.6899,14.5299,14.5499,10300.0
2008-01-18 13:55:00,14.57,14.62,14.54,14.58,7200.0,14.5699,14.6199,14.5399,14.5799,7200.0
2008-01-18 14:00:00,14.58,14.63,14.57,14.58,8500.0,14.5799,14.6299,14.5699,14.5799,8500.0
2008-01-18 14:05:00,14.56,14.61,14.46,14.53,34100.0,14.5599,14.6099,14.4599,14.5299,34100.0
2008-01-18 14:10:00,14.53,14.54,14.51,14.52,9000.0,14.5299,14.5399,14.5099,14.5199,9000.0
2008-01-18 14:15:00,14.52,14.58,14.52,14.58,10700.0,14.5199,14.5799,14.5199,14.5799,10700.0
2008-01-18 14:20:00,14.57,14.57,14.48,14.52,17900.0,14.5699,14.5699,14.4799,14.5199,17900.0
2008-01-18 14:25:00,14.52,14.55,14.46,14.51,25200.0,14.5199,14.5499,14.4599,14.5099,25200.0
2008-01-18 14:30:00,14.51,14.62,14.51,14.55,25200.0,14.5099,14.6199,14.5099,14.5499,25200.0
2008-01-18 14:35:00,14.57,14.63,14.55,14.58,14500.0,14.5699,14.6299,14.5499,14.5799,14500.0
2008-01-18 14:40:00,14.6,14.6,14.5,14.57,42600.0,14.5999,14.5999,14.4999,14.5699,42600.0
2008-01-18 14:45:00,14.57,14.58,14.51,14.54,9400.0,14.5699,14.5799,14.5099,14.5399,9400.0
2008-01-18 14:50:00,14.54,14.58,14.54,14.55,5000.0,14.5399,14.5799,14.5399,14.5499,5000.0
2008-01-18 14:55:00,14.56,14.71,14.54,14.71,130700.0,14.5599,14.7099,14.5399,14.7099,130700.0
2008-01-18 15:00:00,14.71,14.74,14.55,14.62,31500.0,14.7099,14.7399,14.5499,14.6199,31500.0
2008-01-18 15:05:00,14.62,14.7,14.6,14.66,19800.0,14.6199,14.6999,14.5999,14.6599,19800.0
2008-01-18 15:10:00,14.66,14.69,14.6,14.61,19800.0,14.6599,14.6899,14.5999,14.6099,19800.0
2008-01-18 15:15:00,14.6,14.67,14.53,14.66,41400.0,14.5999,14.6699,14.5299,14.6599,41400.0
2008-01-18 15:20:00,14.65,14.67,14.63,14.65,29500.0,14.6499,14.6699,14.6299,14.6499,29500.0
2008-01-18 15:25:00,14.65,14.66,14.64,14.64,27400.0,14.6499,14.6599,14.6399,14.6399,27400.0
2008-01-18 15:30:00,14.64,14.71,14.64,14.71,21200.0,14.6399,14.7099,14.6399,14.7099,21200.0
2008-01-18 15:35:00,14.71,14.72,14.68,14.72,39100.0,14.7099,14.7199,14.6799,14.7199,39100.0
2008-01-18 15:40:00,14.72,14.76,14.72,14.76,17800.0,14.7199,14.7599,14.7199,14.7599,17800.0
2008-01-18 15:45:00,14.75,14.91,14.68,14.8,101200.0,14.7499,14.9099,14.6799,14.7999,101200.0
2008-01-18 15:50:00,14.78,14.83,14.65,14.75,84200.0,14.7799,14.8299,14.6499,14.7499,84200.0
2008-01-18 15:55:00,14.77,14.84,14.69,14.72,117800.0,14.7699,14.8399,14.6899,14.7199,117800.0
2008-01-22 09:30:00,13.77,13.97,13.75,13.9,86500.0,13.7699,13.9699,13.7499,13.8999,86500.0
2008-01-22 09:35:00,13.9,14.0,13.88,13.98,30900.0,13.8999,13.9999,13.8799,13.9799,30900.0
2008-01-22 09:40:00,13.91,14.09,13.91,14.04,62000.0,13.9099,14.0899,13.9099,14.0399,62000.0
2008-01-22 09:45:00,14.04,14.38,14.04,14.05,57700.0,14.0399,14.3799,14.0399,14.0499,57700.0
2008-01-22 09:50:00,14.24,14.4,14.22,14.33,38300.0,14.2399,14.3999,14.2199,14.3299,38300.0
2008-01-22 09:55:00,14.3,14.3,14.06,14.11,28100.0,14.2999,14.2999,14.0599,14.1099,28100.0
2008-01-22 10:00:00,14.13,14.13,13.91,14.0,39000.0,14.1299,14.1299,13.9099,13.9999,39000.0
2008-01-22 10:05:00,14.0,14.11,13.99,14.07,20300.0,13.9999,14.1099,13.9899,14.0699,20300.0
2008-01-22 10:10:00,14.06,14.09,14.02,14.05,11200.0,14.0599,14.0899,14.0199,14.0499,11200.0
2008-01-22 10:15:00,14.04,14.27,14.04,14.19,29500.0,14.0399,14.2699,14.0399,14.1899,29500.0
2008-01-22 10:20:00,14.19,14.38,14.19,14.3,62400.0,14.1899,14.3799,14.1899,14.2999,62400.0
2008-01-22 10:25:00,14.35,14.37,14.26,14.28,21500.0,14.3499,14.3699,14.2599,14.2799,21500.0
2008-01-22 10:30:00,14.3,14.32,14.28,14.31,22200.0,14.2999,14.3199,14.2799,14.3099,22200.0
2008-01-22 10:35:00,14.33,14.38,14.28,14.29,26800.0,14.3299,14.3799,14.2799,14.2899,26800.0
2008-01-22 10:40:00,14.29,14.4,14.28,14.37,54500.0,14.2899,14.3999,14.2799,14.3699,54500.0
2008-01-22 10:45:00,14.36,14.4,14.31,14.31,40900.0,14.3599,14.3999,14.3099,14.3099,40900.0
2008-01-22 10:50:00,14.34,14.46,14.31,14.44,49900.0,14.3399,14.4599,14.3099,14.4399,49900.0
2008-01-22 10:55:00,14.44,14.44,14.22,14.25,51600.0,14.4399,14.4399,14.2199,14.2499,51600.0
2008-01-22 11:00:00,14.23,14.35,14.22,14.29,27300.0,14.2299,14.3499,14.2199,14.2899,27300.0
2008-01-22 11:05:00,14.3,14.36,14.28,14.36,11700.0,14.2999,14.3599,14.2799,14.3599,11700.0
2008-01-22 11:10:00,14.36,14.39,14.28,14.29,24700.0,14.3599,14.3899,14.2799,14.2899,24700.0
2008-01-22 11:15:00,14.3,14.35,14.25,14.29,33300.0,14.2999,14.3499,14.2499,14.2899,33300.0
2008-01-22 11:20:00,14.29,14.3,14.2,14.23,20500.0,14.2899,14.2999,14.1999,14.2299,20500.0
2008-01-22 11:25:00,14.24,14.36,14.23,14.27,20500.0,14.2399,14.3599,14.2299,14.2699,20500.0
2008-01-22 11:30:00,14.27,14.3,14.2,14.21,12400.0,14.2699,14.2999,14.1999,14.2099,12400.0
2008-01-22 11:35:00,14.21,14.22,14.19,14.19,9100.0,14.2099,14.2199,14.1899,14.1899,9100.0
2008-01-22 11:40:00,14.19,14.22,14.19,14.2,7900.0,14.1899,14.2199,14.1899,14.1999,7900.0
2008-01-22 11:45:00,14.2,14.28,14.2,14.28,6800.0,14.1999,14.2799,14.1999,14.2799,6800.0
2008-01-22 11:50:00,14.3,14.3,14.19,14.23,10100.0,14.2999,14.2999,14.1899,14.2299,10100.0
2008-01-22 11:55:00,14.23,14.24,14.2,14.22,9000.0,14.2299,14.2399,14.1999,14.2199,9000.0
2008-01-22 12:00:00,14.22,14.36,14.21,14.32,18800.0,14.2199,14.3599,14.2099,14.3199,18800.0
2008-01-22 12:05:00,14.3,14.45,14.3,14.44,28900.0,14.2999,14.4499,14.2999,14.4399,28900.0
2008-01-22 12:10:00,14.41,14.51,14.34,14.34,35400.0,14.4099,14.5099,14.3399,14.3399,35400.0
2008-01-22 12:15:00,14.34,14.39,14.3,14.34,10400.0,14.3399,14.3899,14.2999,14.3399,10400.0
2008-01-22 12:20:00,14.31,14.33,14.25,14.28,15500.0,14.3099,14.3299,14.2499,14.2799,15500.0
2008-01-22 12:25:00,14.26,14.29,14.22,14.22,22600.0,14.2599,14.2899,14.2199,14.2199,22600.0
2008-01-22 12:30:00,14.22,14.22,14.18,14.19,6900.0,14.2199,14.2199,14.1799,14.1899,6900.0
2008-01-22 12:35:00,14.18,14.2,14.18,14.18,16200.0,14.1799,14.1999,14.1799,14.1799,16200.0
2008-01-22 12:40:00,14.19,14.22,14.13,14.21,28000.0,14.1899,14.2199,14.1299,14.2099,28000.0
2008-01-22 12:45:00,14.21,14.24,14.14,14.14,45500.0,14.2099,14.2399,14.1399,14.1399,45500.0
2008-01-22 12:50:00,14.16,14.21,14.15,14.2,8300.0,14.1599,14.2099,14.1499,14.1999,8300.0
2008-01-22 12:55:00,14.2,14.2,14.18,14.2,22300.0,14.1999,14.1999,14.1799,14.1999,22300.0
2008-01-22 13:00:00,14.2,14.3,14.19,14.27,20900.0,14.1999,14.2999,14.1899,14.2699,20900.0
2008-01-22 13:05:00,14.27,14.3,14.24,14.29,10300.0,14.2699,14.2999,14.2399,14.2899,10300.0
2008-01-22 13:10:00,14.32,14.35,14.29,14.3,9100.0,14.3199,14.3499,14.2899,14.2999,9100.0
2008-01-22 13:15:00,14.29,14.31,14.26,14.28,4700.0,14.2899,14.3099,14.2599,14.2799,4700.0
2008-01-22 13:20:00,14.28,14.31,14.25,14.27,11300.0,14.2799,14.3099,14.2499,14.2699,11300.0
2008-01-22 13:25:00,14.27,14.39,14.25,14.28,12900.0,14.2699,14.3899,14.2499,14.2799,12900.0
2008-01-22 13:30:00,14.29,14.29,14.27,14.27,3800.0,14.2899,14.2899,14.2699,14.2699,3800.0
2008-01-22 13:35:00,14.27,14.34,14.27,14.33,14400.0,14.2699,14.3399,14.2699,14.3299,14400.0
2008-01-22 13:40:00,14.35,14.46,14.23,14.24,15000.0,14.3499,14.4599,14.2299,14.2399,15000.0
2008-01-22 13:45:00,14.27,14.29,14.25,14.29,12700.0,14.2699,14.2899,14.2499,14.2899,12700.0
2008-01-22 13:50:00,14.28,14.32,14.23,14.25,11900.0,14.2799,14.3199,14.2299,14.2499,11900.0
2008-01-22 13:55:00,14.24,14.26,14.2,14.23,25400.0,14.2399,14.2599,14.1999,14.2299,25400.0
2008-01-22 14:00:00,14.23,14.23,14.12,14.14,26800.0,14.2299,14.2299,14.1199,14.1399,26800.0
2008-01-22 14:05:00,14.12,14.15,14.07,14.14,14200.0,14.1199,14.1499,14.0699,14.1399,14200.0
2008-01-22 14:10:00,14.14,14.17,14.11,14.11,12100.0,14.1399,14.1699,14.1099,14.1099,12100.0
2008-01-22 14:15:00,14.12,14.15,14.12,14.15,4400.0,14.1199,14.1499,14.1199,14.1499,4400.0
2008-01-22 14:20:00,14.14,14.15,14.06,14.08,26400.0,14.1399,14.1499,14.0599,14.0799,26400.0
2008-01-22 14:25:00,14.09,14.13,14.02,14.02,16500.0,14.0899,14.1299,14.0199,14.0199,16500.0
2008-01-22 14:30:00,14.02,14.02,13.95,14.01,21300.0,14.0199,14.0199,13.9499,14.0099,21300.0
2008-01-22 14:35:00,14.0,14.05,13.99,14.05,5500.0,13.9999,14.0499,13.9899,14.0499,5500.0
2008-01-22 14:40:00,14.05,14.05,14.0,14.02,29700.0,14.0499,14.0499,13.9999,14.0199,29700.0
2008-01-22 14:45:00,14.03,14.03,14.0,14.01,16300.0,14.0299,14.0299,13.9999,14.0099,16300.0
2008-01-22 14:50:00,14.03,14.03,13.98,14.02,20600.0,14.0299,14.0299,13.9799,14.0199,20600.0
2008-01-22 14:55:00,14.02,14.15,13.93,14.01,99800.0,14.0199,14.1499,13.9299,14.0099,99800.0
2008-01-22 15:00:00,14.02,14.1,14.01,14.09,16400.0,14.0199,14.0999,14.0099,14.0899,16400.0
2008-01-22 15:05:00,14.1,14.12,14.09,14.1,16400.0,14.0999,14.1199,14.0899,14.0999,16400.0
2008-01-22 15:10:00,14.1,14.1,14.0,14.07,51500.0,14.0999,14.0999,13.9999,14.0699,51500.0
2008-01-22 15:15:00,14.07,14.12,14.03,14.12,43100.0,14.0699,14.1199,14.0299,14.1199,43100.0
2008-01-22 15:20:00,14.12,14.12,14.05,14.08,46300.0,14.1199,14.1199,14.0499,14.0799,46300.0
2008-01-22 15:25:00,14.07,14.09,14.07,14.09,13000.0,14.0699,14.0899,14.0699,14.0899,13000.0
2008-01-22 15:30:00,14.09,14.11,14.05,14.05,18900.0,14.0899,14.1099,14.0499,14.0499,18900.0
2008-01-22 15:35:00,14.06,14.21,14.06,14.17,25200.0,14.0599,14.2099,14.0599,14.1699,25200.0
2008-01-22 15:40:00,14.17,14.21,14.16,14.19,57400.0,14.1699,14.2099,14.1599,14.1899,57400.0
2008-01-22 15:45:00,14.2,14.21,14.14,14.14,27900.0,14.1999,14.2099,14.1399,14.1399,27900.0
2008-01-22 15:50:00,14.14,14.15,13.9,13.96,104200.0,14.1399,14.1499,13.8999,13.9599,104200.0
2008-01-22 15:55:00,13.95,14.01,13.9,13.94,104200.0,13.9499,14.0099,13.8999,13.9399,104200.0
2008-01-23 09:30:00,13.67,13.88,13.67,13.86,39000.0,13.6699,13.8799,13.6699,13.8599,39000.0
2008-01-23 09:35:00,13.84,13.89,13.73,13.78,83300.0,13.8399,13.8899,13.7299,13.7799,83300.0
2008-01-23 09:40:00,13.81,13.99,13.74,13.87,31400.0,13.8099,13.9899,13.7399,13.8699,31400.0
2008-01-23 09:45:00,13.82,13.91,13.75,13.88,13200.0,13.8199,13.9099,13.7499,13.8799,13200.0
2008-01-23 09:50:00,13.88,14.0,13.83,13.95,10800.0,13.8799,13.9999,13.8299,13.9499,10800.0
2008-01-23 09:55:00,13.98,14.07,13.97,14.0,13700.0,13.9799,14.0699,13.9699,13.9999,13700.0
2008-01-23 10:00:00,14.04,14.12,13.99,14.05,35600.0,14.0399,14.1199,13.9899,14.0499,35600.0
2008-01-23 10:05:00,14.05,14.07,14.0,14.01,14900.0,14.0499,14.0699,13.9999,14.0099,14900.0
2008-01-23 10:10:00,14.01,14.11,13.94,13.95,20000.0,14.0099,14.1099,13.9399,13.9499,20000.0
2008-01-23 10:15:00,13.94,14.22,13.94,14.22,22400.0,13.9399,14.2199,13.9399,14.2199,22400.0
2008-01-23 10:20:00,14.22,14.34,14.16,14.16,12700.0,14.2199,14.3399,14.1599,14.1599,12700.0
2008-01-23 10:25:00,14.16,14.25,14.14,14.19,15500.0,14.1599,14.2499,14.1399,14.1899,15500.0
2008-01-23 10:30:00,14.2,14.24,14.14,14.14,11800.0,14.1999,14.2399,14.1399,14.1399,11800.0
2008-01-23 10:35:00,14.15,14.21,14.1,14.21,41100.0,14.1499,14.2099,14.0999,14.2099,41100.0
2008-01-23 10:40:00,14.22,14.23,14.11,14.11,9700.0,14.2199,14.2299,14.1099,14.1099,9700.0
2008-01-23 10:45:00,14.13,14.19,14.1,14.15,10100.0,14.1299,14.1899,14.0999,14.1499,10100.0
2008-01-23 10:50:00,14.17,14.17,14.1,14.11,3000.0,14.1699,14.1699,14.0999,14.1099,3000.0
2008-01-23 10:55:00,14.1,14.18,14.1,14.14,6500.0,14.0999,14.1799,14.0999,14.1399,6500.0
2008-01-23 11:00:00,14.14,14.14,14.09,14.12,10600.0,14.1399,14.1399,14.0899,14.1199,10600.0
2008-01-23 11:05:00,14.17,14.17,14.11,14.15,16300.0,14.1699,14.1699,14.1099,14.1499,16300.0
2008-01-23 11:10:00,14.14,14.15,14.1,14.1,7400.0,14.1399,14.1499,14.0999,14.0999,7400.0
2008-01-23 11:15:00,14.1,14.11,14.06,14.08,9100.0,14.0999,14.1099,14.0599,14.0799,9100.0
2008-01-23 11:20:00,14.06,14.07,14.03,14.05,4300.0,14.0599,14.0699,14.0299,14.0499,4300.0
2008-01-23 11:25:00,14.06,14.06,13.92,13.92,29100.0,14.0599,14.0599,13.9199,13.9199,29100.0
2008-01-23 11:30:00,13.97,14.01,13.86,13.93,41000.0,13.9699,14.0099,13.8599,13.9299,41000.0
2008-01-23 11:35:00,13.93,13.93,13.89,13.9,7500.0,13.9299,13.9299,13.8899,13.8999,7500.0
2008-01-23 11:40:00,13.9,13.9,13.83,13.83,14400.0,13.8999,13.8999,13.8299,13.8299,14400.0
2008-01-23 11:45:00,13.84,13.85,13.72,13.77,53700.0,13.8399,13.8499,13.7199,13.7699,53700.0
2008-01-23 11:50:00,13.76,13.81,13.76,13.77,17000.0,13.7599,13.8099,13.7599,13.7699,17000.0
2008-01-23 11:55:00,13.77,13.81,13.72,13.72,19800.0,13.7699,13.8099,13.7199,13.7199,19800.0
2008-01-23 12:00:00,13.72,13.73,13.69,13.72,20100.0,13.7199,13.7299,13.6899,13.7199,20100.0
2008-01-23 12:05:00,13.72,13.75,13.7,13.74,7800.0,13.7199,13.7499,13.6999,13.7399,7800.0
2008-01-23 12:10:00,13.73,13.77,13.73,13.77,15000.0,13.7299,13.7699,13.7299,13.7699,15000.0
2008-01-23 12:15:00,13.78,13.85,13.77,13.85,10600.0,13.7799,13.8499,13.7699,13.8499,10600.0
2008-01-23 12:20:00,13.84,13.85,13.81,13.81,14700.0,13.8399,13.8499,13.8099,13.8099,14700.0
2008-01-23 12:25:00,13.8,13.82,13.79,13.79,4300.0,13.7999,13.8199,13.7899,13.7899,4300.0
2008-01-23 12:30:00,13.81,13.81,13.67,13.67,11700.0,13.8099,13.8099,13.6699,13.6699,11700.0
2008-01-23 12:35:00,13.66,13.72,13.6,13.61,14900.0,13.6599,13.7199,13.5999,13.6099,14900.0
2008-01-23 12:40:00,13.62,13.66,13.6,13.63,10700.0,13.6199,13.6599,13.5999,13.6299,10700.0
2008-01-23 12:45:00,13.63,13.65,13.58,13.65,16900.0,13.6299,13.6499,13.5799,13.6499,16900.0
2008-01-23 12:50:00,13.66,13.76,13.65,13.71,65100.0,13.6599,13.7599,13.6499,13.7099,65100.0
2008-01-23 12:55:00,13.7,13.7,13.62,13.65,11600.0,13.6999,13.6999,13.6199,13.6499,11600.0
2008-01-23 13:00:00,13.63,13.63,13.57,13.6,16500.0,13.6299,13.6299,13.5699,13.5999,16500.0
2008-01-23 13:05:00,13.6,13.61,13.58,13.6,14100.0,13.5999,13.6099,13.5799,13.5999,14100.0
2008-01-23 13:10:00,13.6,13.6,13.53,13.53,19400.0,13.5999,13.5999,13.5299,13.5299,19400.0
2008-01-23 13:15:00,13.54,13.57,13.53,13.55,11800.0,13.5399,13.5699,13.5299,13.5499,11800.0
2008-01-23 13:20:00,13.56,13.57,13.54,13.54,9900.0,13.5599,13.5699,13.5399,13.5399,9900.0
2008-01-23 13:25:00,13.54,13.57,13.54,13.56,25300.0,13.5399,13.5699,13.5399,13.5599,25300.0
2008-01-23 13:30:00,13.54,13.59,13.54,13.58,18400.0,13.5399,13.5899,13.5399,13.5799,18400.0
2008-01-23 13:35:00,13.59,13.6,13.57,13.57,35600.0,13.5899,13.5999,13.5699,13.5699,35600.0
2008-01-23 13:40:00,13.57,13.57,13.54,13.57,14800.0,13.5699,13.5699,13.5399,13.5699,14800.0
2008-01-23 13:45:00,13.57,13.64,13.57,13.6,71600.0,13.5699,13.6399,13.5699,13.5999,71600.0
2008-01-23 13:50:00,13.59,13.62,13.55,13.59,49300.0,13.5899,13.6199,13.5499,13.5899,49300.0
2008-01-23 13:55:00,13.57,13.63,13.57,13.63,17700.0,13.5699,13.6299,13.5699,13.6299,17700.0
2008-01-23 14:00:00,13.63,13.7,13.62,13.69,8600.0,13.6299,13.6999,13.6199,13.6899,8600.0
2008-01-23 14:05:00,13.7,13.85,13.7,13.85,17000.0,13.6999,13.8499,13.6999,13.8499,17000.0
2008-01-23 14:10:00,13.85,13.85,13.83,13.85,15900.0,13.8499,13.8499,13.8299,13.8499,15900.0
2008-01-23 14:15:00,13.85,13.85,13.83,13.84,19900.0,13.8499,13.8499,13.8299,13.8399,19900.0
2008-01-23 14:20:00,13.84,13.91,13.84,13.89,30100.0,13.8399,13.9099,13.8399,13.8899,30100.0
2008-01-23 14:25:00,13.9,13.91,13.89,13.9,36400.0,13.8999,13.9099,13.8899,13.8999,36400.0
2008-01-23 14:30:00,13.9,13.9,13.85,13.86,36700.0,13.8999,13.8999,13.8499,13.8599,36700.0
2008-01-23 14:35:00,13.86,13.86,13.84,13.85,21400.0,13.8599,13.8599,13.8399,13.8499,21400.0
2008-01-23 14:40:00,13.85,13.86,13.78,13.79,45200.0,13.8499,13.8599,13.7799,13.7899,45200.0
2008-01-23 14:45:00,13.8,13.86,13.79,13.86,15800.0,13.7999,13.8599,13.7899,13.8599,15800.0
2008-01-23 14:50:00,13.86,13.9,13.79,13.82,20600.0,13.8599,13.8999,13.7899,13.8199,20600.0
2008-01-23 14:55:00,13.82,13.86,13.8,13.84,17200.0,13.8199,13.8599,13.7999,13.8399,17200.0
2008-01-23 15:00:00,13.85,13.97,13.85,13.95,8000.0,13.8499,13.9699,13.8499,13.9499,8000.0
2008-01-23 15:05:00,13.95,13.99,13.91,13.99,11700.0,13.9499,13.9899,13.9099,13.9899,11700.0
2008-01-23 15:10:00,13.99,14.1,13.97,14.1,24500.0,13.9899,14.0999,13.9699,14.0999,24500.0
2008-01-23 15:15:00,14.1,14.18,14.09,14.16,27800.0,14.0999,14.1799,14.0899,14.1599,27800.0
2008-01-23 15:20:00,14.17,14.2,14.14,14.2,14700.0,14.1699,14.1999,14.1399,14.1999,14700.0
2008-01-23 15:25:00,14.2,14.45,14.17,14.45,47900.0,14.1999,14.4499,14.1699,14.4499,47900.0
2008-01-23 15:30:00,14.34,14.45,14.34,14.4,24800.0,14.3399,14.4499,14.3399,14.3999,24800.0
2008-01-23 15:35:00,14.4,14.44,14.4,14.42,23600.0,14.3999,14.4399,14.3999,14.4199,23600.0
2008-01-23 15:40:00,14.43,14.43,14.26,14.41,40100.0,14.4299,14.4299,14.2599,14.4099,40100.0
2008-01-23 15:45:00,14.4,14.42,14.3,14.42,41500.0,14.3999,14.4199,14.2999,14.4199,41500.0
2008-01-23 15:50:00,14.42,14.5,14.37,14.48,40100.0,14.4199,14.4999,14.3699,14.4799,40100.0
2008-01-23 15:55:00,14.48,14.54,14.45,14.47,172500.0,14.4799,14.5399,14.4499,14.4699,172500.0
2008-01-24 09:30:00,15.84,16.09,15.75,15.99,182900.0,15.8399,16.0899,15.7499,15.9899,182900.0
2008-01-24 09:35:00,15.97,16.05,15.9,15.93,111700.0,15.9699,16.0499,15.8999,15.9299,111700.0
2008-01-24 09:40:00,15.93,16.06,15.9,16.06,110700.0,15.9299,16.0599,15.8999,16.0599,110700.0
2008-01-24 09:45:00,16.05,16.06,15.94,16.01,34500.0,16.0499,16.0599,15.9399,16.0099,34500.0
2008-01-24 09:50:00,15.99,16.01,15.91,15.99,58700.0,15.9899,16.0099,15.9099,15.9899,58700.0
2008-01-24 09:55:00,15.97,16.0,15.69,15.99,229600.0,15.9699,15.9999,15.6899,15.9899,229600.0
2008-01-24 10:00:00,15.99,16.05,15.95,16.02,88000.0,15.9899,16.0499,15.9499,16.0199,88000.0
2008-01-24 10:05:00,16.0,16.02,15.97,15.97,21300.0,15.9999,16.0199,15.9699,15.9699,21300.0
2008-01-24 10:10:00,15.97,16.02,15.95,15.95,56500.0,15.9699,16.0199,15.9499,15.9499,56500.0
2008-01-24 10:15:00,15.95,16.0,15.85,15.87,51600.0,15.9499,15.9999,15.8499,15.8699,51600.0
2008-01-24 10:20:00,15.85,15.9,15.5,15.69,112400.0,15.8499,15.8999,15.4999,15.6899,112400.0
2008-01-24 10:25:00,15.69,15.86,15.69,15.84,19600.0,15.6899,15.8599,15.6899,15.8399,19600.0
2008-01-24 10:30:00,15.85,15.92,15.84,15.91,126300.0,15.8499,15.9199,15.8399,15.9099,126300.0
2008-01-24 10:35:00,15.9,16.02,15.9,16.0,29500.0,15.8999,16.0199,15.8999,15.9999,29500.0
2008-01-24 10:40:00,16.04,16.1,16.01,16.07,34900.0,16.0399,16.0999,16.0099,16.0699,34900.0
2008-01-24 10:45:00,16.06,16.07,15.92,15.96,38300.0,16.0599,16.0699,15.9199,15.9599,38300.0
2008-01-24 10:50:00,15.96,16.0,15.94,15.98,28000.0,15.9599,15.9999,15.9399,15.9799,28000.0
2008-01-24 10:55:00,16.0,16.07,16.0,16.02,36700.0,15.9999,16.0699,15.9999,16.0199,36700.0
2008-01-24 11:00:00,16.02,16.02,15.94,15.99,30800.0,16.0199,16.0199,15.9399,15.9899,30800.0
2008-01-24 11:05:00,15.99,16.05,15.98,15.99,35600.0,15.9899,16.0499,15.9799,15.9899,35600.0
2008-01-24 11:10:00,15.99,16.05,15.99,16.04,26100.0,15.9899,16.0499,15.9899,16.0399,26100.0
2008-01-24 11:15:00,16.04,16.05,16.01,16.01,21000.0,16.0399,16.0499,16.0099,16.0099,21000.0
2008-01-24 11:20:00,16.0,16.06,15.94,16.0,36000.0,15.9999,16.0599,15.9399,15.9999,36000.0
2008-01-24 11:25:00,16.01,16.01,15.78,15.91,20500.0,16.0099,16.0099,15.7799,15.9099,20500.0
2008-01-24 11:30:00,15.95,15.97,15.89,15.96,30300.0,15.9499,15.9699,15.8899,15.9599,30300.0
2008-01-24 11:35:00,15.97,15.97,15.89,15.91,23000.0,15.9699,15.9699,15.8899,15.9099,23000.0
2008-01-24 11:40:00,15.91,15.95,15.87,15.9,149600.0,15.9099,15.9499,15.8699,15.8999,149600.0
2008-01-24 11:45:00,15.9,15.95,15.9,15.9,35600.0,15.8999,15.9499,15.8999,15.8999,35600.0
2008-01-24 11:50:00,15.89,15.9,15.88,15.89,18100.0,15.8899,15.8999,15.8799,15.8899,18100.0
2008-01-24 11:55:00,15.89,15.89,15.86,15.87,20700.0,15.8899,15.8899,15.8599,15.8699,20700.0
2008-01-24 12:00:00,15.87,15.88,15.79,15.79,24400.0,15.8699,15.8799,15.7899,15.7899,24400.0
2008-01-24 12:05:00,15.79,15.8,15.76,15.79,25300.0,15.7899,15.7999,15.7599,15.7899,25300.0
2008-01-24 12:10:00,15.79,15.81,15.78,15.79,26400.0,15.7899,15.8099,15.7799,15.7899,26400.0
2008-01-24 12:15:00,15.8,15.8,15.63,15.68,31200.0,15.7999,15.7999,15.6299,15.6799,31200.0
2008-01-24 12:20:00,15.67,15.69,15.66,15.66,15500.0,15.6699,15.6899,15.6599,15.6599,15500.0
2008-01-24 12:25:00,15.66,15.67,15.62,15.65,31300.0,15.6599,15.6699,15.6199,15.6499,31300.0
2008-01-24 12:30:00,15.64,15.65,15.64,15.64,15200.0,15.6399,15.6499,15.6399,15.6399,15200.0
2008-01-24 12:35:00,15.65,15.65,15.6,15.6,35800.0,15.6499,15.6499,15.5999,15.5999,35800.0
2008-01-24 12:40:00,15.59,15.6,15.59,15.6,14600.0,15.5899,15.5999,15.5899,15.5999,14600.0
2008-01-24 12:45:00,15.6,15.72,15.58,15.72,51400.0,15.5999,15.7199,15.5799,15.7199,51400.0
2008-01-24 12:50:00,15.71,15.77,15.66,15.75,46000.0,15.7099,15.7699,15.6599,15.7499,46000.0
2008-01-24 12:55:00,15.76,15.8,15.75,15.79,28100.0,15.7599,15.7999,15.7499,15.7899,28100.0
2008-01-24 13:00:00,15.8,15.8,15.76,15.77,41000.0,15.7999,15.7999,15.7599,15.7699,41000.0
2008-01-24 13:05:00,15.76,15.77,15.65,15.65,38800.0,15.7599,15.7699,15.6499,15.6499,38800.0
2008-01-24 13:10:00,15.65,15.74,15.64,15.73,34700.0,15.6499,15.7399,15.6399,15.7299,34700.0
2008-01-24 13:15:00,15.72,15.75,15.7,15.75,25100.0,15.7199,15.7499,15.6999,15.7499,25100.0
2008-01-24 13:20:00,15.75,15.76,15.74,15.75,22700.0,15.7499,15.7599,15.7399,15.7499,22700.0
2008-01-24 13:25:00,15.75,15.77,15.72,15.77,77300.0,15.7499,15.7699,15.7199,15.7699,77300.0
2008-01-24 13:30:00,15.77,15.8,15.77,15.79,23700.0,15.7699,15.7999,15.7699,15.7899,23700.0
2008-01-24 13:35:00,15.8,15.8,15.75,15.75,30900.0,15.7999,15.7999,15.7499,15.7499,30900.0
2008-01-24 13:40:00,15.77,15.82,15.76,15.8,37200.0,15.7699,15.8199,15.7599,15.7999,37200.0
2008-01-24 13:45:00,15.8,15.84,15.75,15.76,17300.0,15.7999,15.8399,15.7499,15.7599,17300.0
2008-01-24 13:50:00,15.76,15.86,15.76,15.85,17000.0,15.7599,15.8599,15.7599,15.8499,17000.0
2008-01-24 13:55:00,15.85,15.86,15.78,15.84,16300.0,15.8499,15.8599,15.7799,15.8399,16300.0
2008-01-24 14:00:00,15.84,15.88,15.79,15.88,23000.0,15.8399,15.8799,15.7899,15.8799,23000.0
2008-01-24 14:05:00,15.88,15.96,15.86,15.89,47200.0,15.8799,15.9599,15.8599,15.8899,47200.0
2008-01-24 14:10:00,15.88,15.94,15.85,15.94,35000.0,15.8799,15.9399,15.8499,15.9399,35000.0
2008-01-24 14:15:00,15.93,15.97,15.91,15.96,37800.0,15.9299,15.9699,15.9099,15.9599,37800.0
2008-01-24 14:20:00,15.97,16.05,15.95,16.0,48100.0,15.9699,16.0499,15.9499,15.9999,48100.0
2008-01-24 14:25:00,16.03,16.06,16.02,16.05,16100.0,16.0299,16.0599,16.0199,16.0499,16100.0
2008-01-24 14:30:00,16.06,16.07,15.95,16.0,29500.0,16.0599,16.0699,15.9499,15.9999,29500.0
2008-01-24 14:35:00,16.0,16.08,16.0,16.08,12700.0,15.9999,16.0799,15.9999,16.0799,12700.0
2008-01-24 14:40:00,16.08,16.11,16.05,16.05,17400.0,16.0799,16.1099,16.0499,16.0499,17400.0
2008-01-24 14:45:00,16.07,16.09,15.86,15.86,69600.0,16.0699,16.0899,15.8599,15.8599,69600.0
2008-01-24 14:50:00,15.87,15.93,15.75,15.79,76800.0,15.8699,15.9299,15.7499,15.7899,76800.0
2008-01-24 14:55:00,15.82,15.85,15.76,15.78,20700.0,15.8199,15.8499,15.7599,15.7799,20700.0
2008-01-24 15:00:00,15.79,15.99,15.78,15.96,31500.0,15.7899,15.9899,15.7799,15.9599,31500.0
2008-01-24 15:05:00,15.96,16.07,15.96,16.04,32600.0,15.9599,16.0699,15.9599,16.0399,32600.0
2008-01-24 15:10:00,16.04,16.13,16.03,16.07,17000.0,16.0399,16.1299,16.0299,16.0699,17000.0
2008-01-24 15:15:00,16.06,16.15,16.04,16.09,24600.0,16.0599,16.1499,16.0399,16.0899,24600.0
2008-01-24 15:20:00,16.08,16.12,16.08,16.1,27200.0,16.0799,16.1199,16.0799,16.0999,27200.0
2008-01-24 15:25:00,16.11,16.12,16.09,16.1,19400.0,16.1099,16.1199,16.0899,16.0999,19400.0
2008-01-24 15:30:00,16.1,16.12,16.05,16.05,26400.0,16.0999,16.1199,16.0499,16.0499,26400.0
2008-01-24 15:35:00,16.05,16.19,16.04,16.19,30800.0,16.0499,16.1899,16.0399,16.1899,30800.0
2008-01-24 15:40:00,16.2,16.27,16.15,16.16,51200.0,16.1999,16.2699,16.1499,16.1599,51200.0
2008-01-24 15:45:00,16.17,16.26,16.16,16.17,91900.0,16.1699,16.2599,16.1599,16.1699,91900.0
2008-01-24 15:50:00,16.16,16.16,16.0,16.07,60300.0,16.1599,16.1599,15.9999,16.0699,60300.0
2008-01-24 15:55:00,16.06,16.09,15.99,16.03,80600.0,16.0599,16.0899,15.9899,16.0299,80600.0
2008-01-25 09:30:00,16.2,16.75,16.17,16.24,135800.0,16.1999,16.7499,16.1699,16.2399,135800.0
2008-01-25 09:35:00,16.18,16.3,16.11,16.24,31100.0,16.1799,16.2999,16.1099,16.2399,31100.0
2008-01-25 09:40:00,16.14,16.24,16.1,16.2,69700.0,16.1399,16.2399,16.0999,16.1999,69700.0
2008-01-25 09:45:00,16.17,16.17,15.75,15.82,55100.0,16.1699,16.1699,15.7499,15.8199,55100.0
2008-01-25 09:50:00,15.81,15.9,15.77,15.78,21200.0,15.8099,15.8999,15.7699,15.7799,21200.0
2008-01-25 09:55:00,15.78,15.79,15.56,15.63,28400.0,15.7799,15.7899,15.5599,15.6299,28400.0
2008-01-25 10:00:00,15.63,15.83,15.6,15.77,38300.0,15.6299,15.8299,15.5999,15.7699,38300.0
2008-01-25 10:05:00,15.78,15.79,15.68,15.76,38900.0,15.7799,15.7899,15.6799,15.7599,38900.0
2008-01-25 10:10:00,15.77,15.78,15.76,15.78,11800.0,15.7699,15.7799,15.7599,15.7799,11800.0
2008-01-25 10:15:00,15.77,15.78,15.76,15.78,29300.0,15.7699,15.7799,15.7599,15.7799,29300.0
2008-01-25 10:20:00,15.78,15.8,15.77,15.79,25200.0,15.7799,15.7999,15.7699,15.7899,25200.0
2008-01-25 10:25:00,15.79,15.98,15.77,15.94,49700.0,15.7899,15.9799,15.7699,15.9399,49700.0
2008-01-25 10:30:00,15.94,15.95,15.92,15.92,51700.0,15.9399,15.9499,15.9199,15.9199,51700.0
2008-01-25 10:35:00,15.92,15.96,15.79,15.8,38100.0,15.9199,15.9599,15.7899,15.7999,38100.0
2008-01-25 10:40:00,15.83,15.84,15.71,15.75,21200.0,15.8299,15.8399,15.7099,15.7499,21200.0
2008-01-25 10:45:00,15.76,15.77,15.69,15.73,31200.0,15.7599,15.7699,15.6899,15.7299,31200.0
2008-01-25 10:50:00,15.75,15.75,15.56,15.71,56200.0,15.7499,15.7499,15.5599,15.7099,56200.0
2008-01-25 10:55:00,15.66,15.7,15.56,15.59,33700.0,15.6599,15.6999,15.5599,15.5899,33700.0
2008-01-25 11:00:00,15.58,15.61,15.56,15.56,19200.0,15.5799,15.6099,15.5599,15.5599,19200.0
2008-01-25 11:05:00,15.56,15.59,15.52,15.52,20300.0,15.5599,15.5899,15.5199,15.5199,20300.0
2008-01-25 11:10:00,15.52,15.53,15.5,15.51,29200.0,15.5199,15.5299,15.4999,15.5099,29200.0
2008-01-25 11:15:00,15.5,15.62,15.5,15.62,27300.0,15.4999,15.6199,15.4999,15.6199,27300.0
2008-01-25 11:20:00,15.62,15.71,15.6,15.69,59100.0,15.6199,15.7099,15.5999,15.6899,59100.0
2008-01-25 11:25:00,15.7,15.78,15.7,15.75,17800.0,15.6999,15.7799,15.6999,15.7499,17800.0
2008-01-25 11:30:00,15.75,15.92,15.74,15.8,25000.0,15.7499,15.9199,15.7399,15.7999,25000.0
2008-01-25 11:35:00,15.79,15.98,15.77,15.94,24500.0,15.7899,15.9799,15.7699,15.9399,24500.0
2008-01-25 11:40:00,15.92,16.04,15.92,15.95,47500.0,15.9199,16.0399,15.9199,15.9499,47500.0
2008-01-25 11:45:00,15.96,16.04,15.95,16.01,29500.0,15.9599,16.0399,15.9499,16.0099,29500.0
2008-01-25 11:50:00,16.01,16.01,15.93,15.95,22200.0,16.0099,16.0099,15.9299,15.9499,22200.0
2008-01-25 11:55:00,15.95,16.29,15.94,16.03,65300.0,15.9499,16.2899,15.9399,16.0299,65300.0
2008-01-25 12:00:00,16.04,16.04,15.95,15.98,21200.0,16.0399,16.0399,15.9499,15.9799,21200.0
2008-01-25 12:05:00,15.98,16.0,15.94,16.0,18200.0,15.9799,15.9999,15.9399,15.9999,18200.0
2008-01-25 12:10:00,16.0,16.02,15.94,15.97,31500.0,15.9999,16.0199,15.9399,15.9699,31500.0
2008-01-25 12:15:00,15.97,16.07,15.96,16.05,12500.0,15.9699,16.0699,15.9599,16.0499,12500.0
2008-01-25 12:20:00,16.05,16.09,15.96,15.97,13200.0,16.0499,16.0899,15.9599,15.9699,13200.0
2008-01-25 12:25:00,15.97,15.99,15.96,15.99,7400.0,15.9699,15.9899,15.9599,15.9899,7400.0
2008-01-25 12:30:00,15.99,15.99,15.94,15.99,25100.0,15.9899,15.9899,15.9399,15.9899,25100.0
2008-01-25 12:35:00,15.98,15.99,15.94,15.98,11900.0,15.9799,15.9899,15.9399,15.9799,11900.0
2008-01-25 12:40:00,15.98,16.0,15.97,16.0,24100.0,15.9799,15.9999,15.9699,15.9999,24100.0
2008-01-25 12:45:00,16.0,16.0,15.95,15.96,9500.0,15.9999,15.9999,15.9499,15.9599,9500.0
2008-01-25 12:50:00,15.96,15.97,15.93,15.95,12000.0,15.9599,15.9699,15.9299,15.9499,12000.0
2008-01-25 12:55:00,15.96,16.0,15.94,15.99,15700.0,15.9599,15.9999,15.9399,15.9899,15700.0
2008-01-25 13:00:00,16.0,16.01,15.97,15.99,34200.0,15.9999,16.0099,15.9699,15.9899,34200.0
2008-01-25 13:05:00,16.0,16.01,15.99,16.0,7300.0,15.9999,16.0099,15.9899,15.9999,7300.0
2008-01-25 13:10:00,15.99,16.09,15.99,16.06,11300.0,15.9899,16.0899,15.9899,16.0599,11300.0
2008-01-25 13:15:00,16.05,16.05,15.99,16.0,10900.0,16.0499,16.0499,15.9899,15.9999,10900.0
2008-01-25 13:20:00,16.01,16.02,15.97,15.99,13400.0,16.0099,16.0199,15.9699,15.9899,13400.0
2008-01-25 13:25:00,15.99,16.01,15.94,16.01,34700.0,15.9899,16.0099,15.9399,16.0099,34700.0
2008-01-25 13:30:00,16.0,16.02,15.99,15.99,54000.0,15.9999,16.0199,15.9899,15.9899,54000.0
2008-01-25 13:35:00,16.0,16.0,15.99,16.0,25600.0,15.9999,15.9999,15.9899,15.9999,25600.0
2008-01-25 13:40:00,16.0,16.02,16.0,16.0,772000.0,15.9999,16.0199,15.9999,15.9999,772000.0
2008-01-25 13:45:00,16.01,16.02,16.0,16.0,48900.0,16.0099,16.0199,15.9999,15.9999,48900.0
2008-01-25 13:50:00,16.0,16.02,16.0,16.01,36700.0,15.9999,16.0199,15.9999,16.0099,36700.0
2008-01-25 13:55:00,16.01,16.06,16.0,16.01,38900.0,16.0099,16.0599,15.9999,16.0099,38900.0
2008-01-25 14:00:00,16.0,16.02,15.99,15.99,75100.0,15.9999,16.0199,15.9899,15.9899,75100.0
2008-01-25 14:05:00,15.99,16.0,15.89,15.98,70400.0,15.9899,15.9999,15.8899,15.9799,70400.0
2008-01-25 14:10:00,15.98,15.98,15.95,15.95,18700.0,15.9799,15.9799,15.9499,15.9499,18700.0
2008-01-25 14:15:00,15.95,15.96,15.88,15.88,11500.0,15.9499,15.9599,15.8799,15.8799,11500.0
2008-01-25 14:20:00,15.89,15.93,15.8,15.88,85200.0,15.8899,15.9299,15.7999,15.8799,85200.0
2008-01-25 14:25:00,15.88,15.91,15.83,15.88,59200.0,15.8799,15.9099,15.8299,15.8799,59200.0
2008-01-25 14:30:00,15.88,15.89,15.77,15.78,49000.0,15.8799,15.8899,15.7699,15.7799,49000.0
2008-01-25 14:35:00,15.77,15.79,15.7,15.77,106300.0,15.7699,15.7899,15.6999,15.7699,106300.0
2008-01-25 14:40:00,15.77,15.83,15.76,15.8,70000.0,15.7699,15.8299,15.7599,15.7999,70000.0
2008-01-25 14:45:00,15.8,15.81,15.74,15.77,53700.0,15.7999,15.8099,15.7399,15.7699,53700.0
2008-01-25 14:50:00,15.78,15.81,15.73,15.79,30400.0,15.7799,15.8099,15.7299,15.7899,30400.0
2008-01-25 14:55:00,15.8,15.89,15.76,15.81,17200.0,15.7999,15.8899,15.7599,15.8099,17200.0
2008-01-25 15:00:00,15.82,15.82,15.76,15.78,7200.0,15.8199,15.8199,15.7599,15.7799,7200.0
2008-01-25 15:05:00,15.78,15.8,15.77,15.78,9600.0,15.7799,15.7999,15.7699,15.7799,9600.0
2008-01-25 15:10:00,15.79,15.8,15.74,15.8,7700.0,15.7899,15.7999,15.7399,15.7999,7700.0
2008-01-25 15:15:00,15.81,15.81,15.76,15.77,10000.0,15.8099,15.8099,15.7599,15.7699,10000.0
2008-01-25 15:20:00,15.77,15.79,15.75,15.75,10600.0,15.7699,15.7899,15.7499,15.7499,10600.0
2008-01-25 15:25:00,15.76,15.78,15.73,15.73,19200.0,15.7599,15.7799,15.7299,15.7299,19200.0
2008-01-25 15:30:00,15.74,15.76,15.71,15.74,24200.0,15.7399,15.7599,15.7099,15.7399,24200.0
2008-01-25 15:35:00,15.75,15.76,15.72,15.73,12100.0,15.7499,15.7599,15.7199,15.7299,12100.0
2008-01-25 15:40:00,15.71,15.73,15.66,15.67,32700.0,15.7099,15.7299,15.6599,15.6699,32700.0
2008-01-25 15:45:00,15.67,15.67,15.61,15.63,16000.0,15.6699,15.6699,15.6099,15.6299,16000.0
2008-01-25 15:50:00,15.62,15.67,15.62,15.65,68700.0,15.6199,15.6699,15.6199,15.6499,68700.0
2008-01-25 15:55:00,15.65,15.67,15.63,15.65,40300.0,15.6499,15.6699,15.6299,15.6499,40300.0
2008-01-28 09:30:00,15.59,15.95,15.58,15.91,28000.0,15.5899,15.9499,15.5799,15.9099,28000.0
2008-01-28 09:35:00,15.87,15.97,15.83,15.97,23900.0,15.8699,15.9699,15.8299,15.9699,23900.0
2008-01-28 09:40:00,15.97,15.98,15.8,15.95,18000.0,15.9699,15.9799,15.7999,15.9499,18000.0
2008-01-28 09:45:00,15.96,15.99,15.89,15.95,34600.0,15.9599,15.9899,15.8899,15.9499,34600.0
2008-01-28 09:50:00,15.95,15.95,15.93,15.94,7100.0,15.9499,15.9499,15.9299,15.9399,7100.0
2008-01-28 09:55:00,15.91,15.91,15.84,15.87,18400.0,15.9099,15.9099,15.8399,15.8699,18400.0
2008-01-28 10:00:00,15.84,15.91,15.8,15.9,30300.0,15.8399,15.9099,15.7999,15.8999,30300.0
2008-01-28 10:05:00,15.91,15.95,15.86,15.86,26200.0,15.9099,15.9499,15.8599,15.8599,26200.0
2008-01-28 10:10:00,15.84,15.86,15.83,15.85,9200.0,15.8399,15.8599,15.8299,15.8499,9200.0
2008-01-28 10:15:00,15.85,15.88,15.79,15.81,18800.0,15.8499,15.8799,15.7899,15.8099,18800.0
2008-01-28 10:20:00,15.83,15.84,15.78,15.83,58100.0,15.8299,15.8399,15.7799,15.8299,58100.0
2008-01-28 10:25:00,15.83,15.84,15.81,15.83,15600.0,15.8299,15.8399,15.8099,15.8299,15600.0
2008-01-28 10:30:00,15.83,15.87,15.83,15.84,18000.0,15.8299,15.8699,15.8299,15.8399,18000.0
2008-01-28 10:35:00,15.85,15.85,15.79,15.8,11900.0,15.8499,15.8499,15.7899,15.7999,11900.0
2008-01-28 10:40:00,15.81,15.9,15.76,15.76,9100.0,15.8099,15.8999,15.7599,15.7599,9100.0
2008-01-28 10:45:00,15.78,15.8,15.77,15.8,7100.0,15.7799,15.7999,15.7699,15.7999,7100.0
2008-01-28 10:50:00,15.79,15.89,15.79,15.84,33100.0,15.7899,15.8899,15.7899,15.8399,33100.0
2008-01-28 10:55:00,15.84,15.87,15.8,15.81,7500.0,15.8399,15.8699,15.7999,15.8099,7500.0
2008-01-28 11:00:00,15.82,15.9,15.82,15.9,8500.0,15.8199,15.8999,15.8199,15.8999,8500.0
2008-01-28 11:05:00,15.9,15.95,15.8,15.8,5500.0,15.8999,15.9499,15.7999,15.7999,5500.0
2008-01-28 11:10:00,15.82,15.83,15.81,15.81,4100.0,15.8199,15.8299,15.8099,15.8099,4100.0
2008-01-28 11:15:00,15.81,15.82,15.76,15.76,6200.0,15.8099,15.8199,15.7599,15.7599,6200.0
2008-01-28 11:20:00,15.76,15.82,15.76,15.81,26900.0,15.7599,15.8199,15.7599,15.8099,26900.0
2008-01-28 11:25:00,15.81,15.81,15.78,15.79,3000.0,15.8099,15.8099,15.7799,15.7899,3000.0
2008-01-28 11:30:00,15.79,15.86,15.78,15.85,20900.0,15.7899,15.8599,15.7799,15.8499,20900.0
2008-01-28 11:35:00,15.88,15.9,15.85,15.89,4800.0,15.8799,15.8999,15.8499,15.8899,4800.0
2008-01-28 11:40:00,15.88,15.9,15.86,15.87,10900.0,15.8799,15.8999,15.8599,15.8699,10900.0
2008-01-28 11:45:00,15.88,15.88,15.8,15.8,8000.0,15.8799,15.8799,15.7999,15.7999,8000.0
2008-01-28 11:50:00,15.81,15.81,15.75,15.75,6100.0,15.8099,15.8099,15.7499,15.7499,6100.0
2008-01-28 11:55:00,15.74,15.76,15.74,15.75,3000.0,15.7399,15.7599,15.7399,15.7499,3000.0
2008-01-28 12:00:00,15.75,15.75,15.74,15.75,2100.0,15.7499,15.7499,15.7399,15.7499,2100.0
2008-01-28 12:05:00,15.74,15.75,15.71,15.71,6100.0,15.7399,15.7499,15.7099,15.7099,6100.0
2008-01-28 12:10:00,15.71,15.71,15.62,15.63,6900.0,15.7099,15.7099,15.6199,15.6299,6900.0
2008-01-28 12:15:00,15.64,15.64,15.59,15.62,16600.0,15.6399,15.6399,15.5899,15.6199,16600.0
2008-01-28 12:20:00,15.61,15.63,15.6,15.61,18200.0,15.6099,15.6299,15.5999,15.6099,18200.0
2008-01-28 12:25:00,15.61,15.61,15.56,15.56,4000.0,15.6099,15.6099,15.5599,15.5599,4000.0
2008-01-28 12:30:00,15.57,15.59,15.56,15.58,5900.0,15.5699,15.5899,15.5599,15.5799,5900.0
2008-01-28 12:35:00,15.57,15.57,15.51,15.56,11200.0,15.5699,15.5699,15.5099,15.5599,11200.0
2008-01-28 12:40:00,15.56,15.57,15.56,15.57,4200.0,15.5599,15.5699,15.5599,15.5699,4200.0
2008-01-28 12:45:00,15.57,15.57,15.56,15.57,2700.0,15.5699,15.5699,15.5599,15.5699,2700.0
2008-01-28 12:50:00,15.57,15.57,15.56,15.56,8700.0,15.5699,15.5699,15.5599,15.5599,8700.0
2008-01-28 12:55:00,15.56,15.58,15.56,15.57,4500.0,15.5599,15.5799,15.5599,15.5699,4500.0
2008-01-28 13:00:00,15.58,15.69,15.57,15.69,15500.0,15.5799,15.6899,15.5699,15.6899,15500.0
2008-01-28 13:05:00,15.71,15.72,15.68,15.71,5000.0,15.7099,15.7199,15.6799,15.7099,5000.0
2008-01-28 13:10:00,15.71,15.73,15.7,15.73,9100.0,15.7099,15.7299,15.6999,15.7299,9100.0
2008-01-28 13:15:00,15.73,15.73,15.7,15.72,7200.0,15.7299,15.7299,15.6999,15.7199,7200.0
2008-01-28 13:20:00,15.72,15.77,15.71,15.75,7400.0,15.7199,15.7699,15.7099,15.7499,7400.0
2008-01-28 13:25:00,15.73,15.74,15.73,15.74,2600.0,15.7299,15.7399,15.7299,15.7399,2600.0
2008-01-28 13:30:00,15.73,15.76,15.73,15.74,3500.0,15.7299,15.7599,15.7299,15.7399,3500.0
2008-01-28 13:35:00,15.73,15.74,15.73,15.73,1800.0,15.7299,15.7399,15.7299,15.7299,1800.0
2008-01-28 13:40:00,15.73,15.74,15.73,15.74,2100.0,15.7299,15.7399,15.7299,15.7399,2100.0
2008-01-28 13:45:00,15.73,15.74,15.7,15.71,9900.0,15.7299,15.7399,15.6999,15.7099,9900.0
2008-01-28 13:50:00,15.72,15.78,15.71,15.78,9300.0,15.7199,15.7799,15.7099,15.7799,9300.0
2008-01-28 13:55:00,15.78,15.78,15.72,15.72,2900.0,15.7799,15.7799,15.7199,15.7199,2900.0
2008-01-28 14:00:00,15.75,15.75,15.72,15.72,3000.0,15.7499,15.7499,15.7199,15.7199,3000.0
2008-01-28 14:05:00,15.72,15.75,15.72,15.72,13900.0,15.7199,15.7499,15.7199,15.7199,13900.0
2008-01-28 14:10:00,15.71,15.72,15.62,15.63,21300.0,15.7099,15.7199,15.6199,15.6299,21300.0
2008-01-28 14:15:00,15.63,15.68,15.62,15.68,6900.0,15.6299,15.6799,15.6199,15.6799,6900.0
2008-01-28 14:20:00,15.68,15.68,15.66,15.66,4300.0,15.6799,15.6799,15.6599,15.6599,4300.0
2008-01-28 14:25:00,15.65,15.65,15.63,15.63,5100.0,15.6499,15.6499,15.6299,15.6299,5100.0
2008-01-28 14:30:00,15.63,15.72,15.63,15.72,9700.0,15.6299,15.7199,15.6299,15.7199,9700.0
2008-01-28 14:35:00,15.72,15.72,15.68,15.68,8800.0,15.7199,15.7199,15.6799,15.6799,8800.0
2008-01-28 14:40:00,15.66,15.71,15.66,15.7,3900.0,15.6599,15.7099,15.6599,15.6999,3900.0
2008-01-28 14:45:00,15.69,15.69,15.66,15.66,4700.0,15.6899,15.6899,15.6599,15.6599,4700.0
2008-01-28 14:50:00,15.63,15.65,15.6,15.61,19100.0,15.6299,15.6499,15.5999,15.6099,19100.0
2008-01-28 14:55:00,15.61,15.62,15.58,15.6,9300.0,15.6099,15.6199,15.5799,15.5999,9300.0
2008-01-28 15:00:00,15.59,15.68,15.55,15.67,9900.0,15.5899,15.6799,15.5499,15.6699,9900.0
2008-01-28 15:05:00,15.69,15.69,15.66,15.67,3500.0,15.6899,15.6899,15.6599,15.6699,3500.0
2008-01-28 15:10:00,15.66,15.66,15.57,15.57,3900.0,15.6599,15.6599,15.5699,15.5699,3900.0
2008-01-28 15:15:00,15.57,15.61,15.53,15.55,5900.0,15.5699,15.6099,15.5299,15.5499,5900.0
2008-01-28 15:20:00,15.55,15.66,15.53,15.64,6100.0,15.5499,15.6599,15.5299,15.6399,6100.0
2008-01-28 15:25:00,15.63,15.67,15.63,15.64,5000.0,15.6299,15.6699,15.6299,15.6399,5000.0
2008-01-28 15:30:00,15.65,15.66,15.63,15.63,9700.0,15.6499,15.6599,15.6299,15.6299,9700.0
2008-01-28 15:35:00,15.63,15.7,15.63,15.69,16200.0,15.6299,15.6999,15.6299,15.6899,16200.0
2008-01-28 15:40:00,15.7,15.78,15.69,15.77,8700.0,15.6999,15.7799,15.6899,15.7699,8700.0
2008-01-28 15:45:00,15.77,15.77,15.67,15.7,22100.0,15.7699,15.7699,15.6699,15.6999,22100.0
2008-01-28 15:50:00,15.7,15.72,15.67,15.67,19500.0,15.6999,15.7199,15.6699,15.6699,19500.0
2008-01-28 15:55:00,15.69,15.76,15.67,15.76,34800.0,15.6899,15.7599,15.6699,15.7599,34800.0
2008-01-29 09:30:00,16.15,16.31,16.07,16.14,78900.0,16.1499,16.3099,16.0699,16.1399,78900.0
2008-01-29 09:35:00,16.12,16.19,16.01,16.17,33800.0,16.1199,16.1899,16.0099,16.1699,33800.0
2008-01-29 09:40:00,16.17,16.39,16.06,16.38,56800.0,16.1699,16.3899,16.0599,16.3799,56800.0
2008-01-29 09:45:00,16.38,16.4,16.05,16.08,26500.0,16.3799,16.3999,16.0499,16.0799,26500.0
2008-01-29 09:50:00,16.08,16.2,16.0,16.11,12400.0,16.0799,16.1999,15.9999,16.1099,12400.0
2008-01-29 09:55:00,16.1,16.2,16.1,16.13,12600.0,16.0999,16.1999,16.0999,16.1299,12600.0
2008-01-29 10:00:00,16.14,16.17,16.06,16.08,22600.0,16.1399,16.1699,16.0599,16.0799,22600.0
2008-01-29 10:05:00,16.08,16.08,15.99,16.02,31800.0,16.0799,16.0799,15.9899,16.0199,31800.0
2008-01-29 10:10:00,15.99,16.04,15.98,15.98,7700.0,15.9899,16.0399,15.9799,15.9799,7700.0
2008-01-29 10:15:00,15.98,16.08,15.98,16.05,78100.0,15.9799,16.0799,15.9799,16.0499,78100.0
2008-01-29 10:20:00,16.01,16.08,16.01,16.05,13100.0,16.0099,16.0799,16.0099,16.0499,13100.0
2008-01-29 10:25:00,16.06,16.08,16.05,16.06,92900.0,16.0599,16.0799,16.0499,16.0599,92900.0
2008-01-29 10:30:00,16.07,16.08,16.05,16.07,55400.0,16.0699,16.0799,16.0499,16.0699,55400.0
2008-01-29 10:35:00,16.06,16.1,16.06,16.09,55000.0,16.0599,16.0999,16.0599,16.0899,55000.0
2008-01-29 10:40:00,16.08,16.11,16.06,16.06,474000.0,16.0799,16.1099,16.0599,16.0599,474000.0
2008-01-29 10:45:00,16.06,16.07,16.0,16.0,18000.0,16.0599,16.0699,15.9999,15.9999,18000.0
2008-01-29 10:50:00,16.0,16.02,16.0,16.02,11200.0,15.9999,16.0199,15.9999,16.0199,11200.0
2008-01-29 10:55:00,16.02,16.03,16.0,16.01,9000.0,16.0199,16.0299,15.9999,16.0099,9000.0
2008-01-29 11:00:00,16.02,16.03,16.0,16.0,17700.0,16.0199,16.0299,15.9999,15.9999,17700.0
2008-01-29 11:05:00,16.0,16.01,15.98,15.98,21700.0,15.9999,16.0099,15.9799,15.9799,21700.0
2008-01-29 11:10:00,16.0,16.03,16.0,16.02,7000.0,15.9999,16.0299,15.9999,16.0199,7000.0
2008-01-29 11:15:00,16.03,16.05,16.02,16.05,12500.0,16.0299,16.0499,16.0199,16.0499,12500.0
2008-01-29 11:20:00,16.05,16.12,16.05,16.09,40600.0,16.0499,16.1199,16.0499,16.0899,40600.0
2008-01-29 11:25:00,16.1,16.2,16.1,16.16,18100.0,16.0999,16.1999,16.0999,16.1599,18100.0
2008-01-29 11:30:00,16.17,16.18,16.1,16.12,16800.0,16.1699,16.1799,16.0999,16.1199,16800.0
2008-01-29 11:35:00,16.14,16.16,16.14,16.15,4800.0,16.1399,16.1599,16.1399,16.1499,4800.0
2008-01-29 11:40:00,16.15,16.16,16.12,16.12,13200.0,16.1499,16.1599,16.1199,16.1199,13200.0
2008-01-29 11:45:00,16.11,16.15,16.11,16.14,13300.0,16.1099,16.1499,16.1099,16.1399,13300.0
2008-01-29 11:50:00,16.15,16.2,16.15,16.19,27000.0,16.1499,16.1999,16.1499,16.1899,27000.0
2008-01-29 11:55:00,16.19,16.29,16.18,16.25,49400.0,16.1899,16.2899,16.1799,16.2499,49400.0
2008-01-29 12:00:00,16.25,16.26,16.18,16.19,22200.0,16.2499,16.2599,16.1799,16.1899,22200.0
2008-01-29 12:05:00,16.18,16.23,16.18,16.2,14700.0,16.1799,16.2299,16.1799,16.1999,14700.0
2008-01-29 12:10:00,16.2,16.2,16.14,16.14,50600.0,16.1999,16.1999,16.1399,16.1399,50600.0
2008-01-29 12:15:00,16.15,16.15,16.12,16.15,22600.0,16.1499,16.1499,16.1199,16.1499,22600.0
2008-01-29 12:20:00,16.15,16.17,16.14,16.15,28500.0,16.1499,16.1699,16.1399,16.1499,28500.0
2008-01-29 12:25:00,16.15,16.16,16.09,16.15,26300.0,16.1499,16.1599,16.0899,16.1499,26300.0
2008-01-29 12:30:00,16.14,16.18,16.14,16.17,15600.0,16.1399,16.1799,16.1399,16.1699,15600.0
2008-01-29 12:35:00,16.18,16.2,16.16,16.2,22200.0,16.1799,16.1999,16.1599,16.1999,22200.0
2008-01-29 12:40:00,16.21,16.24,16.19,16.22,15500.0,16.2099,16.2399,16.1899,16.2199,15500.0
2008-01-29 12:45:00,16.2,16.3,16.18,16.3,18100.0,16.1999,16.2999,16.1799,16.2999,18100.0
2008-01-29 12:50:00,16.3,16.32,16.28,16.31,11400.0,16.2999,16.3199,16.2799,16.3099,11400.0
2008-01-29 12:55:00,16.32,16.33,16.25,16.3,15500.0,16.3199,16.3299,16.2499,16.2999,15500.0
2008-01-29 13:00:00,16.31,16.34,16.31,16.34,8400.0,16.3099,16.3399,16.3099,16.3399,8400.0
2008-01-29 13:05:00,16.33,16.34,16.32,16.34,9100.0,16.3299,16.3399,16.3199,16.3399,9100.0
2008-01-29 13:10:00,16.34,16.34,16.2,16.3,55700.0,16.3399,16.3399,16.1999,16.2999,55700.0
2008-01-29 13:15:00,16.31,16.36,16.3,16.36,4600.0,16.3099,16.3599,16.2999,16.3599,4600.0
2008-01-29 13:20:00,16.36,16.39,16.34,16.34,14800.0,16.3599,16.3899,16.3399,16.3399,14800.0
2008-01-29 13:25:00,16.35,16.39,16.35,16.39,2700.0,16.3499,16.3899,16.3499,16.3899,2700.0
2008-01-29 13:30:00,16.4,16.4,16.34,16.35,7200.0,16.3999,16.3999,16.3399,16.3499,7200.0
2008-01-29 13:35:00,16.37,16.4,16.37,16.39,18700.0,16.3699,16.3999,16.3699,16.3899,18700.0
2008-01-29 13:40:00,16.39,16.4,16.38,16.4,14900.0,16.3899,16.3999,16.3799,16.3999,14900.0
2008-01-29 13:45:00,16.4,16.41,16.39,16.4,6200.0,16.3999,16.4099,16.3899,16.3999,6200.0
2008-01-29 13:50:00,16.4,16.47,16.34,16.35,32400.0,16.3999,16.4699,16.3399,16.3499,32400.0
2008-01-29 13:55:00,16.41,16.42,16.36,16.36,7200.0,16.4099,16.4199,16.3599,16.3599,7200.0
2008-01-29 14:00:00,16.36,16.41,16.36,16.41,7100.0,16.3599,16.4099,16.3599,16.4099,7100.0
2008-01-29 14:05:00,16.39,16.4,16.36,16.38,12200.0,16.3899,16.3999,16.3599,16.3799,12200.0
2008-01-29 14:10:00,16.37,16.41,16.35,16.39,12000.0,16.3699,16.4099,16.3499,16.3899,12000.0
2008-01-29 14:15:00,16.41,16.45,16.39,16.42,13200.0,16.4099,16.4499,16.3899,16.4199,13200.0
2008-01-29 14:20:00,16.43,16.47,16.42,16.47,7500.0,16.4299,16.4699,16.4199,16.4699,7500.0
2008-01-29 14:25:00,16.48,16.57,16.48,16.57,8500.0,16.4799,16.5699,16.4799,16.5699,8500.0
2008-01-29 14:30:00,16.56,16.56,16.53,16.54,17300.0,16.5599,16.5599,16.5299,16.5399,17300.0
2008-01-29 14:35:00,16.54,16.55,16.33,16.46,28400.0,16.5399,16.5499,16.3299,16.4599,28400.0
2008-01-29 14:40:00,16.45,16.52,16.37,16.42,26100.0,16.4499,16.5199,16.3699,16.4199,26100.0
2008-01-29 14:45:00,16.43,16.51,16.42,16.49,9200.0,16.4299,16.5099,16.4199,16.4899,9200.0
2008-01-29 14:50:00,16.5,16.51,16.49,16.5,10200.0,16.4999,16.5099,16.4899,16.4999,10200.0
2008-01-29 14:55:00,16.5,16.5,16.46,16.5,8600.0,16.4999,16.4999,16.4599,16.4999,8600.0
2008-01-29 15:00:00,16.5,16.5,16.47,16.49,15400.0,16.4999,16.4999,16.4699,16.4899,15400.0
2008-01-29 15:05:00,16.48,16.5,16.39,16.39,101600.0,16.4799,16.4999,16.3899,16.3899,101600.0
2008-01-29 15:10:00,16.39,16.42,16.38,16.39,16400.0,16.3899,16.4199,16.3799,16.3899,16400.0
2008-01-29 15:15:00,16.39,16.47,16.39,16.47,14800.0,16.3899,16.4699,16.3899,16.4699,14800.0
2008-01-29 15:20:00,16.47,16.51,16.46,16.48,18500.0,16.4699,16.5099,16.4599,16.4799,18500.0
2008-01-29 15:25:00,16.48,16.5,16.43,16.43,18600.0,16.4799,16.4999,16.4299,16.4299,18600.0
2008-01-29 15:30:00,16.44,16.45,16.43,16.44,14800.0,16.4399,16.4499,16.4299,16.4399,14800.0
2008-01-29 15:35:00,16.43,16.45,16.43,16.44,28700.0,16.4299,16.4499,16.4299,16.4399,28700.0
2008-01-29 15:40:00,16.43,16.49,16.43,16.45,21400.0,16.4299,16.4899,16.4299,16.4499,21400.0
2008-01-29 15:45:00,16.45,16.46,16.38,16.39,31200.0,16.4499,16.4599,16.3799,16.3899,31200.0
2008-01-29 15:50:00,16.38,16.42,16.37,16.39,19800.0,16.3799,16.4199,16.3699,16.3899,19800.0
2008-01-29 15:55:00,16.4,16.5,16.38,16.49,34600.0,16.3999,16.4999,16.3799,16.4899,34600.0
2008-01-30 09:30:00,16.35,16.35,16.19,16.27,11700.0,16.3499,16.3499,16.1899,16.2699,11700.0
2008-01-30 09:35:00,16.26,16.3,16.24,16.29,11300.0,16.2599,16.2999,16.2399,16.2899,11300.0
2008-01-30 09:40:00,16.2,16.24,16.18,16.18,13500.0,16.1999,16.2399,16.1799,16.1799,13500.0
2008-01-30 09:45:00,16.17,16.19,16.13,16.16,13800.0,16.1699,16.1899,16.1299,16.1599,13800.0
2008-01-30 09:50:00,16.14,16.19,16.14,16.17,7400.0,16.1399,16.1899,16.1399,16.1699,7400.0
2008-01-30 09:55:00,16.15,16.18,16.14,16.16,3500.0,16.1499,16.1799,16.1399,16.1599,3500.0
2008-01-30 10:00:00,16.17,16.2,16.16,16.16,12700.0,16.1699,16.1999,16.1599,16.1599,12700.0
2008-01-30 10:05:00,16.16,16.18,16.14,16.17,16200.0,16.1599,16.1799,16.1399,16.1699,16200.0
2008-01-30 10:10:00,16.15,16.17,16.14,16.14,7500.0,16.1499,16.1699,16.1399,16.1399,7500.0
2008-01-30 10:15:00,16.14,16.16,16.14,16.14,11200.0,16.1399,16.1599,16.1399,16.1399,11200.0
2008-01-30 10:20:00,16.15,16.17,16.14,16.15,13400.0,16.1499,16.1699,16.1399,16.1499,13400.0
2008-01-30 10:25:00,16.14,16.15,16.14,16.15,7800.0,16.1399,16.1499,16.1399,16.1499,7800.0
2008-01-30 10:30:00,16.14,16.15,16.14,16.15,6400.0,16.1399,16.1499,16.1399,16.1499,6400.0
2008-01-30 10:35:00,16.14,16.15,16.14,16.14,8000.0,16.1399,16.1499,16.1399,16.1399,8000.0
2008-01-30 10:40:00,16.14,16.15,16.14,16.14,2900.0,16.1399,16.1499,16.1399,16.1399,2900.0
2008-01-30 10:45:00,16.14,16.15,16.14,16.15,10700.0,16.1399,16.1499,16.1399,16.1499,10700.0
2008-01-30 10:50:00,16.14,16.15,16.12,16.12,12300.0,16.1399,16.1499,16.1199,16.1199,12300.0
2008-01-30 10:55:00,16.12,16.13,16.12,16.12,6200.0,16.1199,16.1299,16.1199,16.1199,6200.0
2008-01-30 11:00:00,16.12,16.13,16.12,16.13,7400.0,16.1199,16.1299,16.1199,16.1299,7400.0
2008-01-30 11:05:00,16.12,16.13,16.11,16.11,10900.0,16.1199,16.1299,16.1099,16.1099,10900.0
2008-01-30 11:10:00,16.11,16.14,16.11,16.14,23800.0,16.1099,16.1399,16.1099,16.1399,23800.0
2008-01-30 11:15:00,16.13,16.22,16.13,16.2,33700.0,16.1299,16.2199,16.1299,16.1999,33700.0
2008-01-30 11:20:00,16.19,16.21,16.19,16.2,4800.0,16.1899,16.2099,16.1899,16.1999,4800.0
2008-01-30 11:25:00,16.2,16.2,16.16,16.16,2700.0,16.1999,16.1999,16.1599,16.1599,2700.0
2008-01-30 11:30:00,16.16,16.16,16.12,16.12,5400.0,16.1599,16.1599,16.1199,16.1199,5400.0
2008-01-30 11:35:00,16.12,16.12,16.09,16.1,18200.0,16.1199,16.1199,16.0899,16.0999,18200.0
2008-01-30 11:40:00,16.09,16.11,16.07,16.07,32800.0,16.0899,16.1099,16.0699,16.0699,32800.0
2008-01-30 11:45:00,16.07,16.07,16.03,16.06,41200.0,16.0699,16.0699,16.0299,16.0599,41200.0
2008-01-30 11:50:00,16.05,16.05,16.03,16.03,6700.0,16.0499,16.0499,16.0299,16.0299,6700.0
2008-01-30 11:55:00,16.02,16.02,16.0,16.0,13000.0,16.0199,16.0199,15.9999,15.9999,13000.0
2008-01-30 12:00:00,16.0,16.01,16.0,16.0,5000.0,15.9999,16.0099,15.9999,15.9999,5000.0
2008-01-30 12:05:00,16.0,16.02,16.0,16.01,13100.0,15.9999,16.0199,15.9999,16.0099,13100.0
2008-01-30 12:10:00,16.01,16.01,16.0,16.01,5800.0,16.0099,16.0099,15.9999,16.0099,5800.0
2008-01-30 12:15:00,16.0,16.02,16.0,16.01,4300.0,15.9999,16.0199,15.9999,16.0099,4300.0
2008-01-30 12:20:00,16.01,16.01,16.01,16.01,5600.0,16.0099,16.0099,16.0099,16.0099,5600.0
2008-01-30 12:25:00,16.01,16.02,16.0,16.01,16400.0,16.0099,16.0199,15.9999,16.0099,16400.0
2008-01-30 12:30:00,16.01,16.05,16.0,16.04,15700.0,16.0099,16.0499,15.9999,16.0399,15700.0
2008-01-30 12:35:00,16.04,16.05,16.01,16.03,4500.0,16.0399,16.0499,16.0099,16.0299,4500.0
2008-01-30 12:40:00,16.01,16.03,16.01,16.01,3900.0,16.0099,16.0299,16.0099,16.0099,3900.0
2008-01-30 12:45:00,16.01,16.02,16.01,16.02,4100.0,16.0099,16.0199,16.0099,16.0199,4100.0
2008-01-30 12:50:00,16.02,16.02,16.0,16.01,7900.0,16.0199,16.0199,15.9999,16.0099,7900.0
2008-01-30 12:55:00,16.01,16.02,16.0,16.02,4400.0,16.0099,16.0199,15.9999,16.0199,4400.0
2008-01-30 13:00:00,16.01,16.06,16.01,16.06,3300.0,16.0099,16.0599,16.0099,16.0599,3300.0
2008-01-30 13:05:00,16.06,16.08,16.06,16.08,2900.0,16.0599,16.0799,16.0599,16.0799,2900.0
2008-01-30 13:10:00,16.07,16.08,16.06,16.06,800.0,16.0699,16.0799,16.0599,16.0599,800.0
2008-01-30 13:15:00,16.06,16.07,16.06,16.06,1000.0,16.0599,16.0699,16.0599,16.0599,1000.0
2008-01-30 13:20:00,16.05,16.06,16.05,16.05,4800.0,16.0499,16.0599,16.0499,16.0499,4800.0
2008-01-30 13:25:00,16.05,16.06,16.04,16.05,10900.0,16.0499,16.0599,16.0399,16.0499,10900.0
2008-01-30 13:30:00,16.05,16.06,16.05,16.05,19800.0,16.0499,16.0599,16.0499,16.0499,19800.0
2008-01-30 13:35:00,16.05,16.08,16.05,16.08,83500.0,16.0499,16.0799,16.0499,16.0799,83500.0
2008-01-30 13:40:00,16.07,16.07,16.06,16.06,1100.0,16.0699,16.0699,16.0599,16.0599,1100.0
2008-01-30 13:45:00,16.06,16.07,16.06,16.06,2600.0,16.0599,16.0699,16.0599,16.0599,2600.0
2008-01-30 13:50:00,16.06,16.07,16.06,16.06,5800.0,16.0599,16.0699,16.0599,16.0599,5800.0
2008-01-30 13:55:00,16.06,16.07,16.05,16.05,4300.0,16.0599,16.0699,16.0499,16.0499,4300.0
2008-01-30 14:00:00,16.05,16.06,16.05,16.06,600.0,16.0499,16.0599,16.0499,16.0599,600.0
2008-01-30 14:05:00,16.05,16.08,16.05,16.07,3700.0,16.0499,16.0799,16.0499,16.0699,3700.0
2008-01-30 14:10:00,16.06,16.11,16.06,16.11,13700.0,16.0599,16.1099,16.0599,16.1099,13700.0
2008-01-30 14:15:00,16.11,16.27,16.11,16.18,47000.0,16.1099,16.2699,16.1099,16.1799,47000.0
2008-01-30 14:20:00,16.18,16.18,16.02,16.07,28800.0,16.1799,16.1799,16.0199,16.0699,28800.0
2008-01-30 14:25:00,16.08,16.08,16.04,16.04,41000.0,16.0799,16.0799,16.0399,16.0399,41000.0
2008-01-30 14:30:00,16.05,16.07,15.99,16.03,26400.0,16.0499,16.0699,15.9899,16.0299,26400.0
2008-01-30 14:35:00,16.03,16.07,16.0,16.05,12500.0,16.0299,16.0699,15.9999,16.0499,12500.0
2008-01-30 14:40:00,16.06,16.08,16.04,16.06,93700.0,16.0599,16.0799,16.0399,16.0599,93700.0
2008-01-30 14:45:00,16.06,16.07,16.03,16.06,9800.0,16.0599,16.0699,16.0299,16.0599,9800.0
2008-01-30 14:50:00,16.06,16.08,16.06,16.08,6300.0,16.0599,16.0799,16.0599,16.0799,6300.0
2008-01-30 14:55:00,16.13,16.2,16.07,16.16,8600.0,16.1299,16.1999,16.0699,16.1599,8600.0
2008-01-30 15:00:00,16.16,16.2,16.06,16.18,13300.0,16.1599,16.1999,16.0599,16.1799,13300.0
2008-01-30 15:05:00,16.19,16.45,16.19,16.42,52200.0,16.1899,16.4499,16.1899,16.4199,52200.0
2008-01-30 15:10:00,16.42,16.54,16.41,16.46,30500.0,16.4199,16.5399,16.4099,16.4599,30500.0
2008-01-30 15:15:00,16.46,16.46,16.27,16.29,34600.0,16.4599,16.4599,16.2699,16.2899,34600.0
2008-01-30 15:20:00,16.29,16.3,16.2,16.2,16800.0,16.2899,16.2999,16.1999,16.1999,16800.0
2008-01-30 15:25:00,16.19,16.3,16.18,16.3,23400.0,16.1899,16.2999,16.1799,16.2999,23400.0
2008-01-30 15:30:00,16.3,16.3,16.26,16.26,18300.0,16.2999,16.2999,16.2599,16.2599,18300.0
2008-01-30 15:35:00,16.26,16.3,16.25,16.29,27100.0,16.2599,16.2999,16.2499,16.2899,27100.0
2008-01-30 15:40:00,16.3,16.36,16.29,16.3,27200.0,16.2999,16.3599,16.2899,16.2999,27200.0
2008-01-30 15:45:00,16.29,16.42,16.25,16.37,40300.0,16.2899,16.4199,16.2499,16.3699,40300.0
2008-01-30 15:50:00,16.36,16.45,16.35,16.4,74900.0,16.3599,16.4499,16.3499,16.3999,74900.0
2008-01-30 15:55:00,16.4,16.43,16.35,16.36,99400.0,16.3999,16.4299,16.3499,16.3599,99400.0
2008-01-31 09:30:00,16.35,16.35,16.0,16.05,30900.0,16.3499,16.3499,15.9999,16.0499,30900.0
2008-01-31 09:35:00,16.07,16.2,16.06,16.15,11600.0,16.0699,16.1999,16.0599,16.1499,11600.0
2008-01-31 09:40:00,16.11,16.15,16.02,16.05,13600.0,16.1099,16.1499,16.0199,16.0499,13600.0
2008-01-31 09:45:00,16.05,16.06,16.03,16.06,11900.0,16.0499,16.0599,16.0299,16.0599,11900.0
2008-01-31 09:50:00,16.04,16.12,16.02,16.12,39200.0,16.0399,16.1199,16.0199,16.1199,39200.0
2008-01-31 09:55:00,16.13,16.31,16.09,16.27,18400.0,16.1299,16.3099,16.0899,16.2699,18400.0
2008-01-31 10:00:00,16.25,16.27,16.1,16.14,20000.0,16.2499,16.2699,16.0999,16.1399,20000.0
2008-01-31 10:05:00,16.15,16.18,16.08,16.18,18900.0,16.1499,16.1799,16.0799,16.1799,18900.0
2008-01-31 10:10:00,16.18,16.27,16.18,16.23,11300.0,16.1799,16.2699,16.1799,16.2299,11300.0
2008-01-31 10:15:00,16.2,16.2,16.14,16.14,11200.0,16.1999,16.1999,16.1399,16.1399,11200.0
2008-01-31 10:20:00,16.12,16.15,16.12,16.14,9800.0,16.1199,16.1499,16.1199,16.1399,9800.0
2008-01-31 10:25:00,16.15,16.21,16.14,16.2,4400.0,16.1499,16.2099,16.1399,16.1999,4400.0
2008-01-31 10:30:00,16.21,16.21,16.17,16.17,12300.0,16.2099,16.2099,16.1699,16.1699,12300.0
2008-01-31 10:35:00,16.17,16.18,16.08,16.09,17500.0,16.1699,16.1799,16.0799,16.0899,17500.0
2008-01-31 10:40:00,16.1,16.22,16.1,16.17,62700.0,16.0999,16.2199,16.0999,16.1699,62700.0
2008-01-31 10:45:00,16.21,16.28,16.16,16.22,11400.0,16.2099,16.2799,16.1599,16.2199,11400.0
2008-01-31 10:50:00,16.18,16.2,16.17,16.19,2400.0,16.1799,16.1999,16.1699,16.1899,2400.0
2008-01-31 10:55:00,16.2,16.3,16.2,16.3,8500.0,16.1999,16.2999,16.1999,16.2999,8500.0
2008-01-31 11:00:00,16.28,16.3,16.25,16.25,5900.0,16.2799,16.2999,16.2499,16.2499,5900.0
2008-01-31 11:05:00,16.25,16.26,16.22,16.24,4600.0,16.2499,16.2599,16.2199,16.2399,4600.0
2008-01-31 11:10:00,16.24,16.24,16.19,16.19,4800.0,16.2399,16.2399,16.1899,16.1899,4800.0
2008-01-31 11:15:00,16.21,16.21,16.16,16.17,8500.0,16.2099,16.2099,16.1599,16.1699,8500.0
2008-01-31 11:20:00,16.17,16.29,16.17,16.26,8200.0,16.1699,16.2899,16.1699,16.2599,8200.0
2008-01-31 11:25:00,16.27,16.35,16.26,16.3,10200.0,16.2699,16.3499,16.2599,16.2999,10200.0
2008-01-31 11:30:00,16.35,16.35,16.23,16.23,11600.0,16.3499,16.3499,16.2299,16.2299,11600.0
2008-01-31 11:35:00,16.24,16.25,16.23,16.23,3500.0,16.2399,16.2499,16.2299,16.2299,3500.0
2008-01-31 11:40:00,16.23,16.36,16.23,16.36,19400.0,16.2299,16.3599,16.2299,16.3599,19400.0
2008-01-31 11:45:00,16.37,16.42,16.35,16.39,24000.0,16.3699,16.4199,16.3499,16.3899,24000.0
2008-01-31 11:50:00,16.4,16.48,16.4,16.47,18600.0,16.3999,16.4799,16.3999,16.4699,18600.0
2008-01-31 11:55:00,16.49,16.54,16.49,16.54,16700.0,16.4899,16.5399,16.4899,16.5399,16700.0
2008-01-31 12:00:00,16.53,16.54,16.36,16.36,11300.0,16.5299,16.5399,16.3599,16.3599,11300.0
2008-01-31 12:05:00,16.37,16.37,16.28,16.3,10200.0,16.3699,16.3699,16.2799,16.2999,10200.0
2008-01-31 12:10:00,16.29,16.33,16.29,16.3,14300.0,16.2899,16.3299,16.2899,16.2999,14300.0
2008-01-31 12:15:00,16.3,16.31,16.28,16.28,3900.0,16.2999,16.3099,16.2799,16.2799,3900.0
2008-01-31 12:20:00,16.28,16.29,16.27,16.28,700.0,16.2799,16.2899,16.2699,16.2799,700.0
2008-01-31 12:25:00,16.29,16.29,16.25,16.26,7300.0,16.2899,16.2899,16.2499,16.2599,7300.0
2008-01-31 12:30:00,16.27,16.33,16.27,16.3,6300.0,16.2699,16.3299,16.2699,16.2999,6300.0
2008-01-31 12:35:00,16.3,16.31,16.29,16.31,4700.0,16.2999,16.3099,16.2899,16.3099,4700.0
2008-01-31 12:40:00,16.3,16.31,16.2,16.26,15400.0,16.2999,16.3099,16.1999,16.2599,15400.0
2008-01-31 12:45:00,16.24,16.3,16.23,16.29,3600.0,16.2399,16.2999,16.2299,16.2899,3600.0
2008-01-31 12:50:00,16.29,16.3,16.27,16.28,5200.0,16.2899,16.2999,16.2699,16.2799,5200.0
2008-01-31 12:55:00,16.27,16.29,16.27,16.28,1100.0,16.2699,16.2899,16.2699,16.2799,1100.0
2008-01-31 13:00:00,16.28,16.33,16.27,16.31,6000.0,16.2799,16.3299,16.2699,16.3099,6000.0
2008-01-31 13:05:00,16.3,16.3,16.27,16.28,3100.0,16.2999,16.2999,16.2699,16.2799,3100.0
2008-01-31 13:10:00,16.28,16.37,16.28,16.35,13100.0,16.2799,16.3699,16.2799,16.3499,13100.0
2008-01-31 13:15:00,16.36,16.37,16.32,16.36,2400.0,16.3599,16.3699,16.3199,16.3599,2400.0
2008-01-31 13:20:00,16.34,16.35,16.33,16.34,3300.0,16.3399,16.3499,16.3299,16.3399,3300.0
2008-01-31 13:25:00,16.33,16.4,16.33,16.39,5100.0,16.3299,16.3999,16.3299,16.3899,5100.0
2008-01-31 13:30:00,16.4,16.42,16.39,16.4,4600.0,16.3999,16.4199,16.3899,16.3999,4600.0
2008-01-31 13:35:00,16.42,16.5,16.4,16.42,35900.0,16.4199,16.4999,16.3999,16.4199,35900.0
2008-01-31 13:40:00,16.41,16.42,16.38,16.4,4900.0,16.4099,16.4199,16.3799,16.3999,4900.0
2008-01-31 13:45:00,16.41,16.51,16.4,16.51,6300.0,16.4099,16.5099,16.3999,16.5099,6300.0
2008-01-31 13:50:00,16.48,16.5,16.44,16.44,5500.0,16.4799,16.4999,16.4399,16.4399,5500.0
2008-01-31 13:55:00,16.43,16.44,16.4,16.4,4000.0,16.4299,16.4399,16.3999,16.3999,4000.0
2008-01-31 14:00:00,16.41,16.42,16.4,16.4,4000.0,16.4099,16.4199,16.3999,16.3999,4000.0
2008-01-31 14:05:00,16.43,16.47,16.43,16.44,8200.0,16.4299,16.4699,16.4299,16.4399,8200.0
2008-01-31 14:10:00,16.46,16.47,16.4,16.4,10500.0,16.4599,16.4699,16.3999,16.3999,10500.0
2008-01-31 14:15:00,16.4,16.54,16.38,16.46,22700.0,16.3999,16.5399,16.3799,16.4599,22700.0
2008-01-31 14:20:00,16.46,16.52,16.45,16.49,8500.0,16.4599,16.5199,16.4499,16.4899,8500.0
2008-01-31 14:25:00,16.51,16.53,16.46,16.48,7500.0,16.5099,16.5299,16.4599,16.4799,7500.0
2008-01-31 14:30:00,16.48,16.51,16.47,16.51,8900.0,16.4799,16.5099,16.4699,16.5099,8900.0
2008-01-31 14:35:00,16.53,16.56,16.47,16.49,15500.0,16.5299,16.5599,16.4699,16.4899,15500.0
2008-01-31 14:40:00,16.49,16.55,16.47,16.53,15400.0,16.4899,16.5499,16.4699,16.5299,15400.0
2008-01-31 14:45:00,16.53,16.57,16.51,16.55,22900.0,16.5299,16.5699,16.5099,16.5499,22900.0
2008-01-31 14:50:00,16.56,16.57,16.48,16.56,28600.0,16.5599,16.5699,16.4799,16.5599,28600.0
2008-01-31 14:55:00,16.57,16.59,16.54,16.57,41500.0,16.5699,16.5899,16.5399,16.5699,41500.0
2008-01-31 15:00:00,16.56,16.56,16.49,16.5,34200.0,16.5599,16.5599,16.4899,16.4999,34200.0
2008-01-31 15:05:00,16.5,16.58,16.45,16.58,63800.0,16.4999,16.5799,16.4499,16.5799,63800.0
2008-01-31 15:10:00,16.59,16.6,16.5,16.54,31900.0,16.5899,16.5999,16.4999,16.5399,31900.0
2008-01-31 15:15:00,16.55,16.56,16.5,16.52,25100.0,16.5499,16.5599,16.4999,16.5199,25100.0
2008-01-31 15:20:00,16.53,16.57,16.51,16.56,36400.0,16.5299,16.5699,16.5099,16.5599,36400.0
2008-01-31 15:25:00,16.56,16.61,16.51,16.56,48200.0,16.5599,16.6099,16.5099,16.5599,48200.0
2008-01-31 15:30:00,16.56,16.59,16.47,16.49,43500.0,16.5599,16.5899,16.4699,16.4899,43500.0
2008-01-31 15:35:00,16.48,16.54,16.47,16.52,32900.0,16.4799,16.5399,16.4699,16.5199,32900.0
2008-01-31 15:40:00,16.52,16.59,16.5,16.5,42400.0,16.5199,16.5899,16.4999,16.4999,42400.0
2008-01-31 15:45:00,16.49,16.6,16.45,16.59,51800.0,16.4899,16.5999,16.4499,16.5899,51800.0
2008-01-31 15:50:00,16.57,16.59,16.44,16.5,35400.0,16.5699,16.5899,16.4399,16.4999,35400.0
2008-01-31 15:55:00,16.5,16.59,16.43,16.45,48500.0,16.4999,16.5899,16.4299,16.4499,48500.0
2008-02-01 09:30:00,16.48,16.72,16.24,16.7,26800.0,16.4799,16.7199,16.2399,16.6999,26800.0
2008-02-01 09:35:00,16.65,16.71,16.58,16.65,14200.0,16.6499,16.7099,16.5799,16.6499,14200.0
2008-02-01 09:40:00,16.65,16.67,16.58,16.6,9900.0,16.6499,16.6699,16.5799,16.5999,9900.0
2008-02-01 09:45:00,16.6,16.78,16.6,16.76,9700.0,16.5999,16.7799,16.5999,16.7599,9700.0
2008-02-01 09:50:00,16.78,16.83,16.72,16.74,18500.0,16.7799,16.8299,16.7199,16.7399,18500.0
2008-02-01 09:55:00,16.77,16.82,16.72,16.76,8800.0,16.7699,16.8199,16.7199,16.7599,8800.0
2008-02-01 10:00:00,16.76,16.83,16.73,16.83,18700.0,16.7599,16.8299,16.7299,16.8299,18700.0
2008-02-01 10:05:00,16.83,17.05,16.82,16.97,37100.0,16.8299,17.0499,16.8199,16.9699,37100.0
2008-02-01 10:10:00,16.99,17.0,16.93,16.97,21600.0,16.9899,16.9999,16.9299,16.9699,21600.0
2008-02-01 10:15:00,16.97,16.98,16.91,16.97,23800.0,16.9699,16.9799,16.9099,16.9699,23800.0
2008-02-01 10:20:00,16.96,17.08,16.93,16.98,23600.0,16.9599,17.0799,16.9299,16.9799,23600.0
2008-02-01 10:25:00,16.97,16.97,16.9,16.92,16100.0,16.9699,16.9699,16.8999,16.9199,16100.0
2008-02-01 10:30:00,16.9,16.92,16.85,16.88,19100.0,16.8999,16.9199,16.8499,16.8799,19100.0
2008-02-01 10:35:00,16.87,16.9,16.83,16.83,19100.0,16.8699,16.8999,16.8299,16.8299,19100.0
2008-02-01 10:40:00,16.86,16.89,16.79,16.79,16800.0,16.8599,16.8899,16.7899,16.7899,16800.0
2008-02-01 10:45:00,16.79,16.79,16.7,16.7,10200.0,16.7899,16.7899,16.6999,16.6999,10200.0
2008-02-01 10:50:00,16.7,16.71,16.66,16.7,20300.0,16.6999,16.7099,16.6599,16.6999,20300.0
2008-02-01 10:55:00,16.7,16.7,16.62,16.64,27500.0,16.6999,16.6999,16.6199,16.6399,27500.0
2008-02-01 11:00:00,16.64,16.65,16.63,16.64,13900.0,16.6399,16.6499,16.6299,16.6399,13900.0
2008-02-01 11:05:00,16.64,16.65,16.59,16.61,16500.0,16.6399,16.6499,16.5899,16.6099,16500.0
2008-02-01 11:10:00,16.61,16.76,16.59,16.75,12500.0,16.6099,16.7599,16.5899,16.7499,12500.0
2008-02-01 11:15:00,16.75,16.76,16.67,16.7,12500.0,16.7499,16.7599,16.6699,16.6999,12500.0
2008-02-01 11:20:00,16.67,16.7,16.65,16.69,12100.0,16.6699,16.6999,16.6499,16.6899,12100.0
2008-02-01 11:25:00,16.7,16.74,16.7,16.72,8600.0,16.6999,16.7399,16.6999,16.7199,8600.0
2008-02-01 11:30:00,16.72,16.72,16.63,16.63,16700.0,16.7199,16.7199,16.6299,16.6299,16700.0
2008-02-01 11:35:00,16.65,16.65,16.64,16.64,7800.0,16.6499,16.6499,16.6399,16.6399,7800.0
2008-02-01 11:40:00,16.65,16.65,16.64,16.65,19300.0,16.6499,16.6499,16.6399,16.6499,19300.0
2008-02-01 11:45:00,16.65,16.66,16.63,16.64,10800.0,16.6499,16.6599,16.6299,16.6399,10800.0
2008-02-01 11:50:00,16.64,16.65,16.6,16.63,12700.0,16.6399,16.6499,16.5999,16.6299,12700.0
2008-02-01 11:55:00,16.63,16.64,16.62,16.62,11100.0,16.6299,16.6399,16.6199,16.6199,11100.0
2008-02-01 12:00:00,16.64,16.7,16.62,16.7,16800.0,16.6399,16.6999,16.6199,16.6999,16800.0
2008-02-01 12:05:00,16.7,16.71,16.66,16.66,7400.0,16.6999,16.7099,16.6599,16.6599,7400.0
2008-02-01 12:10:00,16.66,16.7,16.65,16.68,46300.0,16.6599,16.6999,16.6499,16.6799,46300.0
2008-02-01 12:15:00,16.71,16.71,16.69,16.7,7100.0,16.7099,16.7099,16.6899,16.6999,7100.0
2008-02-01 12:20:00,16.7,16.73,16.7,16.73,8100.0,16.6999,16.7299,16.6999,16.7299,8100.0
2008-02-01 12:25:00,16.73,16.79,16.72,16.73,25600.0,16.7299,16.7899,16.7199,16.7299,25600.0
2008-02-01 12:30:00,16.73,16.75,16.71,16.74,13300.0,16.7299,16.7499,16.7099,16.7399,13300.0
2008-02-01 12:35:00,16.73,16.77,16.71,16.77,12000.0,16.7299,16.7699,16.7099,16.7699,12000.0
2008-02-01 12:40:00,16.77,16.81,16.76,16.81,9800.0,16.7699,16.8099,16.7599,16.8099,9800.0
2008-02-01 12:45:00,16.83,16.83,16.78,16.79,12100.0,16.8299,16.8299,16.7799,16.7899,12100.0
2008-02-01 12:50:00,16.79,16.79,16.77,16.77,6000.0,16.7899,16.7899,16.7699,16.7699,6000.0
2008-02-01 12:55:00,16.78,16.79,16.78,16.78,8200.0,16.7799,16.7899,16.7799,16.7799,8200.0
2008-02-01 13:00:00,16.77,16.86,16.77,16.84,14200.0,16.7699,16.8599,16.7699,16.8399,14200.0
2008-02-01 13:05:00,16.84,16.86,16.83,16.85,8900.0,16.8399,16.8599,16.8299,16.8499,8900.0
2008-02-01 13:10:00,16.84,16.85,16.78,16.8,19000.0,16.8399,16.8499,16.7799,16.7999,19000.0
2008-02-01 13:15:00,16.79,16.79,16.76,16.76,14000.0,16.7899,16.7899,16.7599,16.7599,14000.0
2008-02-01 13:20:00,16.77,16.78,16.76,16.76,10400.0,16.7699,16.7799,16.7599,16.7599,10400.0
2008-02-01 13:25:00,16.76,16.76,16.71,16.72,16500.0,16.7599,16.7599,16.7099,16.7199,16500.0
2008-02-01 13:30:00,16.72,16.72,16.67,16.68,14900.0,16.7199,16.7199,16.6699,16.6799,14900.0
2008-02-01 13:35:00,16.68,16.71,16.66,16.71,13400.0,16.6799,16.7099,16.6599,16.7099,13400.0
2008-02-01 13:40:00,16.71,16.73,16.7,16.71,10800.0,16.7099,16.7299,16.6999,16.7099,10800.0
2008-02-01 13:45:00,16.72,16.72,16.7,16.7,13200.0,16.7199,16.7199,16.6999,16.6999,13200.0
2008-02-01 13:50:00,16.71,16.71,16.68,16.7,22100.0,16.7099,16.7099,16.6799,16.6999,22100.0
2008-02-01 13:55:00,16.7,16.7,16.65,16.67,24400.0,16.6999,16.6999,16.6499,16.6699,24400.0
2008-02-01 14:00:00,16.67,16.68,16.65,16.68,6700.0,16.6699,16.6799,16.6499,16.6799,6700.0
2008-02-01 14:05:00,16.67,16.68,16.66,16.68,9200.0,16.6699,16.6799,16.6599,16.6799,9200.0
2008-02-01 14:10:00,16.67,16.68,16.67,16.68,4200.0,16.6699,16.6799,16.6699,16.6799,4200.0
2008-02-01 14:15:00,16.67,16.68,16.67,16.67,7900.0,16.6699,16.6799,16.6699,16.6699,7900.0
2008-02-01 14:20:00,16.68,16.71,16.67,16.69,19100.0,16.6799,16.7099,16.6699,16.6899,19100.0
2008-02-01 14:25:00,16.69,16.77,16.69,16.75,29000.0,16.6899,16.7699,16.6899,16.7499,29000.0
2008-02-01 14:30:00,16.76,16.8,16.75,16.78,8500.0,16.7599,16.7999,16.7499,16.7799,8500.0
2008-02-01 14:35:00,16.78,16.85,16.78,16.84,15200.0,16.7799,16.8499,16.7799,16.8399,15200.0
2008-02-01 14:40:00,16.84,16.93,16.83,16.92,48900.0,16.8399,16.9299,16.8299,16.9199,48900.0
2008-02-01 14:45:00,16.92,16.93,16.88,16.89,35000.0,16.9199,16.9299,16.8799,16.8899,35000.0
2008-02-01 14:50:00,16.89,16.9,16.88,16.89,17600.0,16.8899,16.8999,16.8799,16.8899,17600.0
2008-02-01 14:55:00,16.9,16.94,16.9,16.93,9100.0,16.8999,16.9399,16.8999,16.9299,9100.0
2008-02-01 15:00:00,16.93,16.93,16.9,16.91,20300.0,16.9299,16.9299,16.8999,16.9099,20300.0
2008-02-01 15:05:00,16.93,16.97,16.92,16.95,9200.0,16.9299,16.9699,16.9199,16.9499,9200.0
2008-02-01 15:10:00,16.97,16.97,16.95,16.95,21400.0,16.9699,16.9699,16.9499,16.9499,21400.0
2008-02-01 15:15:00,16.95,16.98,16.94,16.98,33300.0,16.9499,16.9799,16.9399,16.9799,33300.0
2008-02-01 15:20:00,16.98,16.98,16.96,16.98,13300.0,16.9799,16.9799,16.9599,16.9799,13300.0
2008-02-01 15:25:00,16.98,16.98,16.91,16.95,31000.0,16.9799,16.9799,16.9099,16.9499,31000.0
2008-02-01 15:30:00,16.96,17.01,16.96,17.0,28400.0,16.9599,17.0099,16.9599,16.9999,28400.0
2008-02-01 15:35:00,17.01,17.04,16.99,17.04,32900.0,17.0099,17.0399,16.9899,17.0399,32900.0
2008-02-01 15:40:00,17.04,17.06,17.02,17.06,14700.0,17.0399,17.0599,17.0199,17.0599,14700.0
2008-02-01 15:45:00,17.06,17.14,17.06,17.12,56100.0,17.0599,17.1399,17.0599,17.1199,56100.0
2008-02-01 15:50:00,17.12,17.16,17.05,17.1,53400.0,17.1199,17.1599,17.0499,17.0999,53400.0
2008-02-01 15:55:00,17.1,17.15,17.08,17.08,29000.0,17.0999,17.1499,17.0799,17.0799,29000.0
2008-02-04 09:30:00,17.07,17.17,16.92,17.14,11500.0,17.0699,17.1699,16.9199,17.1399,11500.0
2008-02-04 09:35:00,17.07,17.07,16.85,16.88,4400.0,17.0699,17.0699,16.8499,16.8799,4400.0
2008-02-04 09:40:00,16.97,16.97,16.79,16.92,3300.0,16.9699,16.9699,16.7899,16.9199,3300.0
2008-02-04 09:45:00,16.92,17.06,16.9,17.0,8600.0,16.9199,17.0599,16.8999,16.9999,8600.0
2008-02-04 09:50:00,17.0,17.0,16.95,17.0,12700.0,16.9999,16.9999,16.9499,16.9999,12700.0
2008-02-04 09:55:00,17.0,17.0,16.94,16.94,6800.0,16.9999,16.9999,16.9399,16.9399,6800.0
2008-02-04 10:00:00,16.91,17.0,16.91,16.99,7000.0,16.9099,16.9999,16.9099,16.9899,7000.0
2008-02-04 10:05:00,16.96,16.98,16.94,16.95,8200.0,16.9599,16.9799,16.9399,16.9499,8200.0
2008-02-04 10:10:00,16.93,17.0,16.92,16.98,12600.0,16.9299,16.9999,16.9199,16.9799,12600.0
2008-02-04 10:15:00,16.97,16.98,16.95,16.98,6600.0,16.9699,16.9799,16.9499,16.9799,6600.0
2008-02-04 10:20:00,16.98,16.98,16.96,16.96,3600.0,16.9799,16.9799,16.9599,16.9599,3600.0
2008-02-04 10:25:00,16.98,16.98,16.92,16.93,8800.0,16.9799,16.9799,16.9199,16.9299,8800.0
2008-02-04 10:30:00,16.91,16.93,16.89,16.93,7700.0,16.9099,16.9299,16.8899,16.9299,7700.0
2008-02-04 10:35:00,16.94,16.97,16.9,16.93,15500.0,16.9399,16.9699,16.8999,16.9299,15500.0
2008-02-04 10:40:00,16.93,17.02,16.93,17.0,24700.0,16.9299,17.0199,16.9299,16.9999,24700.0
2008-02-04 10:45:00,17.0,17.0,16.94,16.97,9500.0,16.9999,16.9999,16.9399,16.9699,9500.0
2008-02-04 10:50:00,16.97,17.0,16.97,17.0,5800.0,16.9699,16.9999,16.9699,16.9999,5800.0
2008-02-04 10:55:00,17.0,17.0,16.98,17.0,10200.0,16.9999,16.9999,16.9799,16.9999,10200.0
2008-02-04 11:00:00,17.0,17.0,16.97,16.98,10200.0,16.9999,16.9999,16.9699,16.9799,10200.0
2008-02-04 11:05:00,16.99,17.03,16.99,17.03,20500.0,16.9899,17.0299,16.9899,17.0299,20500.0
2008-02-04 11:10:00,17.03,17.03,17.0,17.01,4600.0,17.0299,17.0299,16.9999,17.0099,4600.0
2008-02-04 11:15:00,17.01,17.02,17.0,17.01,17800.0,17.0099,17.0199,16.9999,17.0099,17800.0
2008-02-04 11:20:00,17.0,17.05,17.0,17.03,6500.0,16.9999,17.0499,16.9999,17.0299,6500.0
2008-02-04 11:25:00,17.04,17.05,17.03,17.03,7000.0,17.0399,17.0499,17.0299,17.0299,7000.0
2008-02-04 11:30:00,17.04,17.07,17.03,17.07,15300.0,17.0399,17.0699,17.0299,17.0699,15300.0
2008-02-04 11:35:00,17.06,17.06,17.02,17.02,17500.0,17.0599,17.0599,17.0199,17.0199,17500.0
2008-02-04 11:40:00,17.01,17.04,17.01,17.03,9000.0,17.0099,17.0399,17.0099,17.0299,9000.0
2008-02-04 11:45:00,17.03,17.04,17.02,17.04,8300.0,17.0299,17.0399,17.0199,17.0399,8300.0
2008-02-04 11:50:00,17.04,17.05,17.0,17.02,11600.0,17.0399,17.0499,16.9999,17.0199,11600.0
2008-02-04 11:55:00,17.0,17.02,16.94,16.94,6300.0,16.9999,17.0199,16.9399,16.9399,6300.0
2008-02-04 12:00:00,16.94,17.01,16.94,17.0,7200.0,16.9399,17.0099,16.9399,16.9999,7200.0
2008-02-04 12:05:00,17.01,17.02,17.0,17.0,2400.0,17.0099,17.0199,16.9999,16.9999,2400.0
2008-02-04 12:10:00,17.0,17.03,17.0,17.01,7500.0,16.9999,17.0299,16.9999,17.0099,7500.0
2008-02-04 12:15:00,17.0,17.03,17.0,17.03,6300.0,16.9999,17.0299,16.9999,17.0299,6300.0
2008-02-04 12:20:00,17.0,17.0,16.98,16.99,16800.0,16.9999,16.9999,16.9799,16.9899,16800.0
2008-02-04 12:25:00,17.0,17.05,16.99,17.01,11100.0,16.9999,17.0499,16.9899,17.0099,11100.0
2008-02-04 12:30:00,17.01,17.04,16.98,17.0,5800.0,17.0099,17.0399,16.9799,16.9999,5800.0
2008-02-04 12:35:00,17.02,17.03,16.96,16.96,3600.0,17.0199,17.0299,16.9599,16.9599,3600.0
2008-02-04 12:40:00,16.98,16.99,16.96,16.99,8000.0,16.9799,16.9899,16.9599,16.9899,8000.0
2008-02-04 12:45:00,16.99,17.0,16.98,16.99,5600.0,16.9899,16.9999,16.9799,16.9899,5600.0
2008-02-04 12:50:00,16.99,17.0,16.98,16.99,11200.0,16.9899,16.9999,16.9799,16.9899,11200.0
2008-02-04 12:55:00,16.99,17.0,16.94,16.96,26500.0,16.9899,16.9999,16.9399,16.9599,26500.0
2008-02-04 13:00:00,16.94,16.96,16.87,16.9,8300.0,16.9399,16.9599,16.8699,16.8999,8300.0
2008-02-04 13:05:00,16.9,16.91,16.87,16.89,9100.0,16.8999,16.9099,16.8699,16.8899,9100.0
2008-02-04 13:10:00,16.91,16.93,16.89,16.9,6400.0,16.9099,16.9299,16.8899,16.8999,6400.0
2008-02-04 13:15:00,16.89,16.9,16.88,16.89,4700.0,16.8899,16.8999,16.8799,16.8899,4700.0
2008-02-04 13:20:00,16.9,16.9,16.88,16.9,4000.0,16.8999,16.8999,16.8799,16.8999,4000.0
2008-02-04 13:25:00,16.89,16.9,16.87,16.88,4000.0,16.8899,16.8999,16.8699,16.8799,4000.0
2008-02-04 13:30:00,16.86,16.89,16.85,16.86,5000.0,16.8599,16.8899,16.8499,16.8599,5000.0
2008-02-04 13:35:00,16.88,16.9,16.86,16.9,6100.0,16.8799,16.8999,16.8599,16.8999,6100.0
2008-02-04 13:40:00,16.9,16.91,16.88,16.91,6200.0,16.8999,16.9099,16.8799,16.9099,6200.0
2008-02-04 13:45:00,16.89,16.91,16.89,16.9,5600.0,16.8899,16.9099,16.8899,16.8999,5600.0
2008-02-04 13:50:00,16.9,16.9,16.88,16.9,7000.0,16.8999,16.8999,16.8799,16.8999,7000.0
2008-02-04 13:55:00,16.9,16.9,16.88,16.89,5200.0,16.8999,16.8999,16.8799,16.8899,5200.0
2008-02-04 14:00:00,16.89,16.9,16.88,16.88,7600.0,16.8899,16.8999,16.8799,16.8799,7600.0
2008-02-04 14:05:00,16.88,16.9,16.84,16.84,6400.0,16.8799,16.8999,16.8399,16.8399,6400.0
2008-02-04 14:10:00,16.86,16.87,16.81,16.82,12100.0,16.8599,16.8699,16.8099,16.8199,12100.0
2008-02-04 14:15:00,16.82,16.85,16.82,16.82,8000.0,16.8199,16.8499,16.8199,16.8199,8000.0
2008-02-04 14:20:00,16.82,16.85,16.82,16.84,11400.0,16.8199,16.8499,16.8199,16.8399,11400.0
2008-02-04 14:25:00,16.84,16.85,16.81,16.82,7100.0,16.8399,16.8499,16.8099,16.8199,7100.0
2008-02-04 14:30:00,16.81,16.82,16.75,16.75,7500.0,16.8099,16.8199,16.7499,16.7499,7500.0
2008-02-04 14:35:00,16.75,16.77,16.72,16.72,10900.0,16.7499,16.7699,16.7199,16.7199,10900.0
2008-02-04 14:40:00,16.73,16.75,16.72,16.75,10300.0,16.7299,16.7499,16.7199,16.7499,10300.0
2008-02-04 14:45:00,16.75,16.8,16.74,16.78,18600.0,16.7499,16.7999,16.7399,16.7799,18600.0
2008-02-04 14:50:00,16.79,16.85,16.78,16.78,14900.0,16.7899,16.8499,16.7799,16.7799,14900.0
2008-02-04 14:55:00,16.8,16.8,16.78,16.8,12300.0,16.7999,16.7999,16.7799,16.7999,12300.0
2008-02-04 15:00:00,16.8,16.8,16.76,16.79,7600.0,16.7999,16.7999,16.7599,16.7899,7600.0
2008-02-04 15:05:00,16.79,16.8,16.77,16.78,12000.0,16.7899,16.7999,16.7699,16.7799,12000.0
2008-02-04 15:10:00,16.79,16.8,16.77,16.8,7000.0,16.7899,16.7999,16.7699,16.7999,7000.0
2008-02-04 15:15:00,16.78,16.8,16.75,16.75,13900.0,16.7799,16.7999,16.7499,16.7499,13900.0
2008-02-04 15:20:00,16.76,16.79,16.73,16.77,12900.0,16.7599,16.7899,16.7299,16.7699,12900.0
2008-02-04 15:25:00,16.78,16.8,16.77,16.8,13400.0,16.7799,16.7999,16.7699,16.7999,13400.0
2008-02-04 15:30:00,16.79,16.8,16.76,16.78,13600.0,16.7899,16.7999,16.7599,16.7799,13600.0
2008-02-04 15:35:00,16.78,16.8,16.77,16.78,12900.0,16.7799,16.7999,16.7699,16.7799,12900.0
2008-02-04 15:40:00,16.77,16.8,16.77,16.79,20200.0,16.7699,16.7999,16.7699,16.7899,20200.0
2008-02-04 15:45:00,16.79,16.8,16.74,16.74,22500.0,16.7899,16.7999,16.7399,16.7399,22500.0
2008-02-04 15:50:00,16.75,16.75,16.7,16.72,24200.0,16.7499,16.7499,16.6999,16.7199,24200.0
2008-02-04 15:55:00,16.72,16.73,16.6,16.62,41400.0,16.7199,16.7299,16.5999,16.6199,41400.0
2008-02-05 09:30:00,16.68,16.68,16.35,16.42,13600.0,16.6799,16.6799,16.3499,16.4199,13600.0
2008-02-05 09:35:00,16.39,16.45,16.22,16.3,14600.0,16.3899,16.4499,16.2199,16.2999,14600.0
2008-02-05 09:40:00,16.3,16.32,16.15,16.18,11200.0,16.2999,16.3199,16.1499,16.1799,11200.0
2008-02-05 09:45:00,16.19,16.25,16.16,16.16,63400.0,16.1899,16.2499,16.1599,16.1599,63400.0
2008-02-05 09:50:00,16.16,16.2,16.11,16.16,21600.0,16.1599,16.1999,16.1099,16.1599,21600.0
2008-02-05 09:55:00,16.17,16.17,16.11,16.16,61800.0,16.1699,16.1699,16.1099,16.1599,61800.0
2008-02-05 10:00:00,16.16,16.16,16.12,16.13,18000.0,16.1599,16.1599,16.1199,16.1299,18000.0
2008-02-05 10:05:00,16.13,16.14,16.01,16.05,30400.0,16.1299,16.1399,16.0099,16.0499,30400.0
2008-02-05 10:10:00,16.04,16.08,16.02,16.04,12500.0,16.0399,16.0799,16.0199,16.0399,12500.0
2008-02-05 10:15:00,16.03,16.15,16.0,16.09,40900.0,16.0299,16.1499,15.9999,16.0899,40900.0
2008-02-05 10:20:00,16.07,16.15,16.01,16.13,238900.0,16.0699,16.1499,16.0099,16.1299,238900.0
2008-02-05 10:25:00,16.12,16.19,16.08,16.18,75900.0,16.1199,16.1899,16.0799,16.1799,75900.0
2008-02-05 10:30:00,16.18,16.21,16.1,16.11,12200.0,16.1799,16.2099,16.0999,16.1099,12200.0
2008-02-05 10:35:00,16.11,16.19,16.07,16.18,16000.0,16.1099,16.1899,16.0699,16.1799,16000.0
2008-02-05 10:40:00,16.17,16.18,16.12,16.15,17400.0,16.1699,16.1799,16.1199,16.1499,17400.0
2008-02-05 10:45:00,16.16,16.18,16.14,16.18,80600.0,16.1599,16.1799,16.1399,16.1799,80600.0
2008-02-05 10:50:00,16.18,16.18,16.14,16.15,7100.0,16.1799,16.1799,16.1399,16.1499,7100.0
2008-02-05 10:55:00,16.16,16.24,16.14,16.21,14100.0,16.1599,16.2399,16.1399,16.2099,14100.0
2008-02-05 11:00:00,16.2,16.21,16.15,16.2,36400.0,16.1999,16.2099,16.1499,16.1999,36400.0
2008-02-05 11:05:00,16.19,16.25,16.18,16.21,15100.0,16.1899,16.2499,16.1799,16.2099,15100.0
2008-02-05 11:10:00,16.21,16.26,16.21,16.25,6200.0,16.2099,16.2599,16.2099,16.2499,6200.0
2008-02-05 11:15:00,16.25,16.29,16.24,16.26,35000.0,16.2499,16.2899,16.2399,16.2599,35000.0
2008-02-05 11:20:00,16.27,16.29,16.25,16.27,7500.0,16.2699,16.2899,16.2499,16.2699,7500.0
2008-02-05 11:25:00,16.27,16.3,16.27,16.28,1800.0,16.2699,16.2999,16.2699,16.2799,1800.0
2008-02-05 11:30:00,16.3,16.3,16.26,16.26,5300.0,16.2999,16.2999,16.2599,16.2599,5300.0
2008-02-05 11:35:00,16.26,16.28,16.26,16.26,4900.0,16.2599,16.2799,16.2599,16.2599,4900.0
2008-02-05 11:40:00,16.26,16.28,16.2,16.27,10400.0,16.2599,16.2799,16.1999,16.2699,10400.0
2008-02-05 11:45:00,16.26,16.3,16.22,16.22,16400.0,16.2599,16.2999,16.2199,16.2199,16400.0
2008-02-05 11:50:00,16.22,16.24,16.22,16.24,8600.0,16.2199,16.2399,16.2199,16.2399,8600.0
2008-02-05 11:55:00,16.23,16.28,16.23,16.26,8400.0,16.2299,16.2799,16.2299,16.2599,8400.0
2008-02-05 12:00:00,16.26,16.27,16.22,16.27,3600.0,16.2599,16.2699,16.2199,16.2699,3600.0
2008-02-05 12:05:00,16.26,16.3,16.19,16.21,18200.0,16.2599,16.2999,16.1899,16.2099,18200.0
2008-02-05 12:10:00,16.22,16.25,16.22,16.24,4100.0,16.2199,16.2499,16.2199,16.2399,4100.0
2008-02-05 12:15:00,16.23,16.23,16.15,16.16,8600.0,16.2299,16.2299,16.1499,16.1599,8600.0
2008-02-05 12:20:00,16.17,16.2,16.11,16.11,11900.0,16.1699,16.1999,16.1099,16.1099,11900.0
2008-02-05 12:25:00,16.11,16.2,16.1,16.16,9800.0,16.1099,16.1999,16.0999,16.1599,9800.0
2008-02-05 12:30:00,16.16,16.22,16.15,16.19,46400.0,16.1599,16.2199,16.1499,16.1899,46400.0
2008-02-05 12:35:00,16.2,16.2,16.11,16.15,10000.0,16.1999,16.1999,16.1099,16.1499,10000.0
2008-02-05 12:40:00,16.16,16.17,16.13,16.16,4300.0,16.1599,16.1699,16.1299,16.1599,4300.0
2008-02-05 12:45:00,16.17,16.2,16.15,16.19,5900.0,16.1699,16.1999,16.1499,16.1899,5900.0
2008-02-05 12:50:00,16.2,16.2,16.18,16.18,6900.0,16.1999,16.1999,16.1799,16.1799,6900.0
2008-02-05 12:55:00,16.19,16.2,16.1,16.14,18800.0,16.1899,16.1999,16.0999,16.1399,18800.0
2008-02-05 13:00:00,16.15,16.2,16.15,16.2,12700.0,16.1499,16.1999,16.1499,16.1999,12700.0
2008-02-05 13:05:00,16.17,16.18,16.1,16.11,11700.0,16.1699,16.1799,16.0999,16.1099,11700.0
2008-02-05 13:10:00,16.11,16.11,16.06,16.11,9900.0,16.1099,16.1099,16.0599,16.1099,9900.0
2008-02-05 13:15:00,16.08,16.12,16.08,16.1,5900.0,16.0799,16.1199,16.0799,16.0999,5900.0
2008-02-05 13:20:00,16.09,16.12,16.07,16.09,6600.0,16.0899,16.1199,16.0699,16.0899,6600.0
2008-02-05 13:25:00,16.1,16.11,16.08,16.09,10200.0,16.0999,16.1099,16.0799,16.0899,10200.0
2008-02-05 13:30:00,16.09,16.1,16.02,16.06,11200.0,16.0899,16.0999,16.0199,16.0599,11200.0
2008-02-05 13:35:00,16.05,16.16,16.02,16.13,81900.0,16.0499,16.1599,16.0199,16.1299,81900.0
2008-02-05 13:40:00,16.13,16.17,16.12,16.13,8800.0,16.1299,16.1699,16.1199,16.1299,8800.0
2008-02-05 13:45:00,16.14,16.16,16.03,16.11,25600.0,16.1399,16.1599,16.0299,16.1099,25600.0
2008-02-05 13:50:00,16.1,16.1,16.03,16.05,33900.0,16.0999,16.0999,16.0299,16.0499,33900.0
2008-02-05 13:55:00,16.05,16.06,16.03,16.03,5300.0,16.0499,16.0599,16.0299,16.0299,5300.0
2008-02-05 14:00:00,16.03,16.05,16.0,16.02,30300.0,16.0299,16.0499,15.9999,16.0199,30300.0
2008-02-05 14:05:00,16.02,16.11,16.01,16.08,52800.0,16.0199,16.1099,16.0099,16.0799,52800.0
2008-02-05 14:10:00,16.08,16.11,16.03,16.05,23800.0,16.0799,16.1099,16.0299,16.0499,23800.0
2008-02-05 14:15:00,16.06,16.12,16.06,16.11,16500.0,16.0599,16.1199,16.0599,16.1099,16500.0
2008-02-05 14:20:00,16.1,16.12,16.1,16.11,16900.0,16.0999,16.1199,16.0999,16.1099,16900.0
2008-02-05 14:25:00,16.12,16.12,16.08,16.08,48400.0,16.1199,16.1199,16.0799,16.0799,48400.0
2008-02-05 14:30:00,16.08,16.09,16.07,16.08,7900.0,16.0799,16.0899,16.0699,16.0799,7900.0
2008-02-05 14:35:00,16.09,16.1,16.05,16.1,11100.0,16.0899,16.0999,16.0499,16.0999,11100.0
2008-02-05 14:40:00,16.09,16.1,16.06,16.07,4300.0,16.0899,16.0999,16.0599,16.0699,4300.0
2008-02-05 14:45:00,16.06,16.06,16.01,16.06,50500.0,16.0599,16.0599,16.0099,16.0599,50500.0
2008-02-05 14:50:00,16.06,16.09,16.04,16.09,6700.0,16.0599,16.0899,16.0399,16.0899,6700.0
2008-02-05 14:55:00,16.09,16.1,16.05,16.07,8800.0,16.0899,16.0999,16.0499,16.0699,8800.0
2008-02-05 15:00:00,16.06,16.06,16.0,16.02,9300.0,16.0599,16.0599,15.9999,16.0199,9300.0
2008-02-05 15:05:00,16.01,16.01,15.94,15.95,40700.0,16.0099,16.0099,15.9399,15.9499,40700.0
2008-02-05 15:10:00,15.95,15.95,15.86,15.87,45700.0,15.9499,15.9499,15.8599,15.8699,45700.0
2008-02-05 15:15:00,15.88,15.98,15.88,15.97,20700.0,15.8799,15.9799,15.8799,15.9699,20700.0
2008-02-05 15:20:00,15.98,16.01,15.94,15.96,48100.0,15.9799,16.0099,15.9399,15.9599,48100.0
2008-02-05 15:25:00,15.96,16.02,15.94,16.01,9600.0,15.9599,16.0199,15.9399,16.0099,9600.0
2008-02-05 15:30:00,16.01,16.08,16.0,16.0,27400.0,16.0099,16.0799,15.9999,15.9999,27400.0
2008-02-05 15:35:00,16.01,16.03,15.93,15.95,19500.0,16.0099,16.0299,15.9299,15.9499,19500.0
2008-02-05 15:40:00,15.95,16.01,15.87,16.0,20700.0,15.9499,16.0099,15.8699,15.9999,20700.0
2008-02-05 15:45:00,16.0,16.01,15.85,15.86,20800.0,15.9999,16.0099,15.8499,15.8599,20800.0
2008-02-05 15:50:00,15.86,15.87,15.7,15.78,67400.0,15.8599,15.8699,15.6999,15.7799,67400.0
2008-02-05 15:55:00,15.78,15.81,15.67,15.79,53000.0,15.7799,15.8099,15.6699,15.7899,53000.0
2008-02-06 09:30:00,15.86,15.97,15.76,15.87,18600.0,15.8599,15.9699,15.7599,15.8699,18600.0
2008-02-06 09:35:00,15.87,15.87,15.74,15.76,71300.0,15.8699,15.8699,15.7399,15.7599,71300.0
2008-02-06 09:40:00,15.76,15.81,15.67,15.76,162600.0,15.7599,15.8099,15.6699,15.7599,162600.0
2008-02-06 09:45:00,15.77,15.86,15.69,15.73,95400.0,15.7699,15.8599,15.6899,15.7299,95400.0
2008-02-06 09:50:00,15.75,15.8,15.73,15.74,61000.0,15.7499,15.7999,15.7299,15.7399,61000.0
2008-02-06 09:55:00,15.74,15.77,15.69,15.74,43600.0,15.7399,15.7699,15.6899,15.7399,43600.0
2008-02-06 10:00:00,15.73,15.75,15.72,15.74,36100.0,15.7299,15.7499,15.7199,15.7399,36100.0
2008-02-06 10:05:00,15.74,15.82,15.73,15.82,115400.0,15.7399,15.8199,15.7299,15.8199,115400.0
2008-02-06 10:10:00,15.82,15.85,15.78,15.85,16000.0,15.8199,15.8499,15.7799,15.8499,16000.0
2008-02-06 10:15:00,15.85,15.95,15.84,15.89,15200.0,15.8499,15.9499,15.8399,15.8899,15200.0
2008-02-06 10:20:00,15.87,15.92,15.85,15.87,11500.0,15.8699,15.9199,15.8499,15.8699,11500.0
2008-02-06 10:25:00,15.86,16.25,15.83,16.12,112700.0,15.8599,16.2499,15.8299,16.1199,112700.0
2008-02-06 10:30:00,16.18,16.4,16.1,16.18,82400.0,16.1799,16.3999,16.0999,16.1799,82400.0
2008-02-06 10:35:00,16.2,16.46,16.19,16.38,108100.0,16.1999,16.4599,16.1899,16.3799,108100.0
2008-02-06 10:40:00,16.38,16.61,16.36,16.5,195800.0,16.3799,16.6099,16.3599,16.4999,195800.0
2008-02-06 10:45:00,16.51,16.54,16.26,16.34,95400.0,16.5099,16.5399,16.2599,16.3399,95400.0
2008-02-06 10:50:00,16.35,16.4,16.3,16.33,85600.0,16.3499,16.3999,16.2999,16.3299,85600.0
2008-02-06 10:55:00,16.32,16.38,16.25,16.3,63700.0,16.3199,16.3799,16.2499,16.2999,63700.0
2008-02-06 11:00:00,16.28,16.39,16.28,16.37,55500.0,16.2799,16.3899,16.2799,16.3699,55500.0
2008-02-06 11:05:00,16.35,16.37,16.32,16.33,32500.0,16.3499,16.3699,16.3199,16.3299,32500.0
2008-02-06 11:10:00,16.32,16.38,16.31,16.38,35100.0,16.3199,16.3799,16.3099,16.3799,35100.0
2008-02-06 11:15:00,16.37,16.42,16.36,16.37,33000.0,16.3699,16.4199,16.3599,16.3699,33000.0
2008-02-06 11:20:00,16.37,16.39,16.3,16.38,36800.0,16.3699,16.3899,16.2999,16.3799,36800.0
2008-02-06 11:25:00,16.38,16.43,16.34,16.41,45100.0,16.3799,16.4299,16.3399,16.4099,45100.0
2008-02-06 11:30:00,16.41,16.52,16.26,16.31,108200.0,16.4099,16.5199,16.2599,16.3099,108200.0
2008-02-06 11:35:00,16.33,16.4,16.31,16.36,32200.0,16.3299,16.3999,16.3099,16.3599,32200.0
2008-02-06 11:40:00,16.36,16.36,16.31,16.35,30000.0,16.3599,16.3599,16.3099,16.3499,30000.0
2008-02-06 11:45:00,16.35,16.4,16.29,16.4,41100.0,16.3499,16.3999,16.2899,16.3999,41100.0
2008-02-06 11:50:00,16.4,16.45,16.35,16.45,49900.0,16.3999,16.4499,16.3499,16.4499,49900.0
2008-02-06 11:55:00,16.46,16.56,16.41,16.44,48800.0,16.4599,16.5599,16.4099,16.4399,48800.0
2008-02-06 12:00:00,16.44,16.56,16.39,16.5,48100.0,16.4399,16.5599,16.3899,16.4999,48100.0
2008-02-06 12:05:00,16.5,16.56,16.49,16.56,35000.0,16.4999,16.5599,16.4899,16.5599,35000.0
2008-02-06 12:10:00,16.56,16.57,16.44,16.5,41200.0,16.5599,16.5699,16.4399,16.4999,41200.0
2008-02-06 12:15:00,16.5,16.67,16.5,16.6,55800.0,16.4999,16.6699,16.4999,16.5999,55800.0
2008-02-06 12:20:00,16.59,16.65,16.58,16.64,88100.0,16.5899,16.6499,16.5799,16.6399,88100.0
2008-02-06 12:25:00,16.63,16.75,16.63,16.75,113800.0,16.6299,16.7499,16.6299,16.7499,113800.0
2008-02-06 12:30:00,16.74,16.75,16.67,16.7,73400.0,16.7399,16.7499,16.6699,16.6999,73400.0
2008-02-06 12:35:00,16.7,16.71,16.69,16.7,13300.0,16.6999,16.7099,16.6899,16.6999,13300.0
2008-02-06 12:40:00,16.69,16.71,16.65,16.66,8800.0,16.6899,16.7099,16.6499,16.6599,8800.0
2008-02-06 12:45:00,16.67,16.67,16.6,16.61,46700.0,16.6699,16.6699,16.5999,16.6099,46700.0
2008-02-06 12:50:00,16.59,16.6,16.37,16.43,52100.0,16.5899,16.5999,16.3699,16.4299,52100.0
2008-02-06 12:55:00,16.43,16.47,16.43,16.45,32800.0,16.4299,16.4699,16.4299,16.4499,32800.0
2008-02-06 13:00:00,16.44,16.45,16.43,16.45,9800.0,16.4399,16.4499,16.4299,16.4499,9800.0
2008-02-06 13:05:00,16.44,16.46,16.44,16.44,8400.0,16.4399,16.4599,16.4399,16.4399,8400.0
2008-02-06 13:10:00,16.44,16.45,16.4,16.45,13000.0,16.4399,16.4499,16.3999,16.4499,13000.0
2008-02-06 13:15:00,16.45,16.45,16.42,16.42,14200.0,16.4499,16.4499,16.4199,16.4199,14200.0
2008-02-06 13:20:00,16.42,16.43,16.4,16.4,9300.0,16.4199,16.4299,16.3999,16.3999,9300.0
2008-02-06 13:25:00,16.4,16.41,16.33,16.33,23700.0,16.3999,16.4099,16.3299,16.3299,23700.0
2008-02-06 13:30:00,16.33,16.33,16.29,16.3,10500.0,16.3299,16.3299,16.2899,16.2999,10500.0
2008-02-06 13:35:00,16.31,16.31,16.15,16.2,34600.0,16.3099,16.3099,16.1499,16.1999,34600.0
2008-02-06 13:40:00,16.22,16.22,16.2,16.21,25400.0,16.2199,16.2199,16.1999,16.2099,25400.0
2008-02-06 13:45:00,16.21,16.21,16.03,16.03,37000.0,16.2099,16.2099,16.0299,16.0299,37000.0
2008-02-06 13:50:00,16.07,16.14,16.0,16.02,14200.0,16.0699,16.1399,15.9999,16.0199,14200.0
2008-02-06 13:55:00,16.02,16.02,15.85,15.85,22900.0,16.0199,16.0199,15.8499,15.8499,22900.0
2008-02-06 14:00:00,15.86,15.93,15.8,15.92,48600.0,15.8599,15.9299,15.7999,15.9199,48600.0
2008-02-06 14:05:00,15.92,15.92,15.86,15.91,18200.0,15.9199,15.9199,15.8599,15.9099,18200.0
2008-02-06 14:10:00,15.9,15.92,15.9,15.91,12700.0,15.8999,15.9199,15.8999,15.9099,12700.0
2008-02-06 14:15:00,15.92,15.99,15.92,15.98,31600.0,15.9199,15.9899,15.9199,15.9799,31600.0
2008-02-06 14:20:00,15.98,15.99,15.91,15.95,35200.0,15.9799,15.9899,15.9099,15.9499,35200.0
2008-02-06 14:25:00,15.95,16.04,15.95,15.99,28800.0,15.9499,16.0399,15.9499,15.9899,28800.0
2008-02-06 14:30:00,16.01,16.09,15.99,16.06,34400.0,16.0099,16.0899,15.9899,16.0599,34400.0
2008-02-06 14:35:00,16.06,16.09,16.04,16.09,29300.0,16.0599,16.0899,16.0399,16.0899,29300.0
2008-02-06 14:40:00,16.09,16.17,16.09,16.16,24200.0,16.0899,16.1699,16.0899,16.1599,24200.0
2008-02-06 14:45:00,16.15,16.17,16.1,16.11,21200.0,16.1499,16.1699,16.0999,16.1099,21200.0
2008-02-06 14:50:00,16.11,16.12,16.04,16.06,18500.0,16.1099,16.1199,16.0399,16.0599,18500.0
2008-02-06 14:55:00,16.05,16.05,16.0,16.01,24300.0,16.0499,16.0499,15.9999,16.0099,24300.0
2008-02-06 15:00:00,16.0,16.02,16.0,16.0,22000.0,15.9999,16.0199,15.9999,15.9999,22000.0
2008-02-06 15:05:00,16.0,16.01,16.0,16.01,5800.0,15.9999,16.0099,15.9999,16.0099,5800.0
2008-02-06 15:10:00,16.01,16.02,15.99,16.01,35500.0,16.0099,16.0199,15.9899,16.0099,35500.0
2008-02-06 15:15:00,16.0,16.03,15.9,15.94,45600.0,15.9999,16.0299,15.8999,15.9399,45600.0
2008-02-06 15:20:00,15.95,16.03,15.85,15.9,19000.0,15.9499,16.0299,15.8499,15.8999,19000.0
2008-02-06 15:25:00,15.9,15.97,15.9,15.94,12400.0,15.8999,15.9699,15.8999,15.9399,12400.0
2008-02-06 15:30:00,15.95,15.98,15.85,15.85,22100.0,15.9499,15.9799,15.8499,15.8499,22100.0
2008-02-06 15:35:00,15.85,15.86,15.77,15.79,30800.0,15.8499,15.8599,15.7699,15.7899,30800.0
2008-02-06 15:40:00,15.78,15.78,15.55,15.59,77000.0,15.7799,15.7799,15.5499,15.5899,77000.0
2008-02-06 15:45:00,15.59,15.63,15.58,15.62,53500.0,15.5899,15.6299,15.5799,15.6199,53500.0
2008-02-06 15:50:00,15.61,15.62,15.57,15.58,36800.0,15.6099,15.6199,15.5699,15.5799,36800.0
2008-02-06 15:55:00,15.58,15.63,15.55,15.61,106800.0,15.5799,15.6299,15.5499,15.6099,106800.0
2008-02-07 09:30:00,15.94,15.94,15.51,15.61,26900.0,15.9399,15.9399,15.5099,15.6099,26900.0
2008-02-07 09:35:00,15.65,15.75,15.57,15.75,30800.0,15.6499,15.7499,15.5699,15.7499,30800.0
2008-02-07 09:40:00,15.73,15.75,15.65,15.68,15500.0,15.7299,15.7499,15.6499,15.6799,15500.0
2008-02-07 09:45:00,15.67,15.69,15.63,15.66,21400.0,15.6699,15.6899,15.6299,15.6599,21400.0
2008-02-07 09:50:00,15.66,15.7,15.64,15.66,25700.0,15.6599,15.6999,15.6399,15.6599,25700.0
2008-02-07 09:55:00,15.66,15.73,15.66,15.72,10100.0,15.6599,15.7299,15.6599,15.7199,10100.0
2008-02-07 10:00:00,15.72,15.81,15.71,15.81,26100.0,15.7199,15.8099,15.7099,15.8099,26100.0
2008-02-07 10:05:00,15.82,15.86,15.75,15.84,25900.0,15.8199,15.8599,15.7499,15.8399,25900.0
2008-02-07 10:10:00,15.81,15.85,15.76,15.77,8700.0,15.8099,15.8499,15.7599,15.7699,8700.0
2008-02-07 10:15:00,15.83,15.88,15.8,15.84,10200.0,15.8299,15.8799,15.7999,15.8399,10200.0
2008-02-07 10:20:00,15.84,15.85,15.75,15.75,10300.0,15.8399,15.8499,15.7499,15.7499,10300.0
2008-02-07 10:25:00,15.8,15.83,15.76,15.8,2900.0,15.7999,15.8299,15.7599,15.7999,2900.0
2008-02-07 10:30:00,15.76,15.79,15.75,15.75,8000.0,15.7599,15.7899,15.7499,15.7499,8000.0
2008-02-07 10:35:00,15.77,15.77,15.59,15.6,29900.0,15.7699,15.7699,15.5899,15.5999,29900.0
2008-02-07 10:40:00,15.6,15.67,15.6,15.64,25000.0,15.5999,15.6699,15.5999,15.6399,25000.0
2008-02-07 10:45:00,15.64,15.68,15.62,15.68,46400.0,15.6399,15.6799,15.6199,15.6799,46400.0
2008-02-07 10:50:00,15.67,15.7,15.65,15.7,14000.0,15.6699,15.6999,15.6499,15.6999,14000.0
2008-02-07 10:55:00,15.7,15.7,15.67,15.69,10300.0,15.6999,15.6999,15.6699,15.6899,10300.0
2008-02-07 11:00:00,15.69,15.7,15.68,15.7,4700.0,15.6899,15.6999,15.6799,15.6999,4700.0
2008-02-07 11:05:00,15.7,15.7,15.66,15.68,8500.0,15.6999,15.6999,15.6599,15.6799,8500.0
2008-02-07 11:10:00,15.68,15.7,15.68,15.69,7400.0,15.6799,15.6999,15.6799,15.6899,7400.0
2008-02-07 11:15:00,15.69,15.71,15.68,15.71,5900.0,15.6899,15.7099,15.6799,15.7099,5900.0
2008-02-07 11:20:00,15.7,15.71,15.69,15.7,5900.0,15.6999,15.7099,15.6899,15.6999,5900.0
2008-02-07 11:25:00,15.7,15.74,15.7,15.73,9800.0,15.6999,15.7399,15.6999,15.7299,9800.0
2008-02-07 11:30:00,15.73,15.75,15.73,15.75,13200.0,15.7299,15.7499,15.7299,15.7499,13200.0
2008-02-07 11:35:00,15.77,15.79,15.74,15.77,16500.0,15.7699,15.7899,15.7399,15.7699,16500.0
2008-02-07 11:40:00,15.77,15.77,15.75,15.75,6800.0,15.7699,15.7699,15.7499,15.7499,6800.0
2008-02-07 11:45:00,15.75,15.79,15.74,15.77,7000.0,15.7499,15.7899,15.7399,15.7699,7000.0
2008-02-07 11:50:00,15.8,15.8,15.75,15.78,7000.0,15.7999,15.7999,15.7499,15.7799,7000.0
2008-02-07 11:55:00,15.78,15.8,15.76,15.77,5800.0,15.7799,15.7999,15.7599,15.7699,5800.0
2008-02-07 12:00:00,15.8,15.85,15.79,15.85,16500.0,15.7999,15.8499,15.7899,15.8499,16500.0
2008-02-07 12:05:00,15.83,15.85,15.81,15.83,10400.0,15.8299,15.8499,15.8099,15.8299,10400.0
2008-02-07 12:10:00,15.84,15.86,15.82,15.85,4800.0,15.8399,15.8599,15.8199,15.8499,4800.0
2008-02-07 12:15:00,15.85,15.87,15.84,15.85,6200.0,15.8499,15.8699,15.8399,15.8499,6200.0
2008-02-07 12:20:00,15.84,15.88,15.83,15.85,10700.0,15.8399,15.8799,15.8299,15.8499,10700.0
2008-02-07 12:25:00,15.86,15.87,15.83,15.87,4700.0,15.8599,15.8699,15.8299,15.8699,4700.0
2008-02-07 12:30:00,15.87,15.96,15.85,15.96,21100.0,15.8699,15.9599,15.8499,15.9599,21100.0
2008-02-07 12:35:00,15.95,15.98,15.95,15.96,16400.0,15.9499,15.9799,15.9499,15.9599,16400.0
2008-02-07 12:40:00,15.95,15.97,15.95,15.96,4800.0,15.9499,15.9699,15.9499,15.9599,4800.0
2008-02-07 12:45:00,15.97,15.98,15.95,15.97,13500.0,15.9699,15.9799,15.9499,15.9699,13500.0
2008-02-07 12:50:00,15.98,15.99,15.97,15.97,5600.0,15.9799,15.9899,15.9699,15.9699,5600.0
2008-02-07 12:55:00,15.99,16.01,15.97,16.0,38700.0,15.9899,16.0099,15.9699,15.9999,38700.0
2008-02-07 13:00:00,16.0,16.0,15.92,15.92,6500.0,15.9999,15.9999,15.9199,15.9199,6500.0
2008-02-07 13:05:00,15.92,15.92,15.86,15.86,6100.0,15.9199,15.9199,15.8599,15.8599,6100.0
2008-02-07 13:10:00,15.86,15.89,15.86,15.88,4800.0,15.8599,15.8899,15.8599,15.8799,4800.0
2008-02-07 13:15:00,15.88,15.88,15.84,15.87,3500.0,15.8799,15.8799,15.8399,15.8699,3500.0
2008-02-07 13:20:00,15.84,15.91,15.84,15.91,11100.0,15.8399,15.9099,15.8399,15.9099,11100.0
2008-02-07 13:25:00,15.91,16.07,15.91,16.02,37300.0,15.9099,16.0699,15.9099,16.0199,37300.0
2008-02-07 13:30:00,16.04,16.22,16.02,16.07,86300.0,16.0399,16.2199,16.0199,16.0699,86300.0
2008-02-07 13:35:00,16.07,16.63,16.07,16.41,206600.0,16.0699,16.6299,16.0699,16.4099,206600.0
2008-02-07 13:40:00,16.36,16.78,16.15,16.39,231100.0,16.3599,16.7799,16.1499,16.3899,231100.0
2008-02-07 13:45:00,16.39,16.75,16.35,16.45,152100.0,16.3899,16.7499,16.3499,16.4499,152100.0
2008-02-07 13:50:00,16.49,17.21,16.46,17.21,119300.0,16.4899,17.2099,16.4599,17.2099,119300.0
2008-02-07 13:55:00,17.13,17.48,16.85,16.88,342000.0,17.1299,17.4799,16.8499,16.8799,342000.0
2008-02-07 14:00:00,16.85,16.98,15.81,15.95,693200.0,16.8499,16.9799,15.8099,15.9499,693200.0
2008-02-07 14:05:00,15.97,16.04,15.5,15.85,218400.0,15.9699,16.0399,15.4999,15.8499,218400.0
2008-02-07 14:10:00,15.85,16.07,15.85,16.06,110500.0,15.8499,16.0699,15.8499,16.0599,110500.0
2008-02-07 14:15:00,16.05,16.12,15.93,16.09,70500.0,16.0499,16.1199,15.9299,16.0899,70500.0
2008-02-07 14:20:00,16.07,16.25,16.04,16.15,54600.0,16.0699,16.2499,16.0399,16.1499,54600.0
2008-02-07 14:25:00,16.16,16.21,16.14,16.15,33800.0,16.1599,16.2099,16.1399,16.1499,33800.0
2008-02-07 14:30:00,16.15,16.17,16.1,16.1,28500.0,16.1499,16.1699,16.0999,16.0999,28500.0
2008-02-07 14:35:00,16.11,16.15,16.04,16.07,57300.0,16.1099,16.1499,16.0399,16.0699,57300.0
2008-02-07 14:40:00,16.04,16.06,15.95,16.02,26300.0,16.0399,16.0599,15.9499,16.0199,26300.0
2008-02-07 14:45:00,16.04,16.12,16.02,16.05,27300.0,16.0399,16.1199,16.0199,16.0499,27300.0
2008-02-07 14:50:00,16.04,16.11,16.04,16.09,13900.0,16.0399,16.1099,16.0399,16.0899,13900.0
2008-02-07 14:55:00,16.1,16.1,16.04,16.04,30000.0,16.0999,16.0999,16.0399,16.0399,30000.0
2008-02-07 15:00:00,16.04,16.05,15.98,15.98,25100.0,16.0399,16.0499,15.9799,15.9799,25100.0
2008-02-07 15:05:00,15.96,15.98,15.88,15.88,25400.0,15.9599,15.9799,15.8799,15.8799,25400.0
2008-02-07 15:10:00,15.87,15.93,15.86,15.92,16600.0,15.8699,15.9299,15.8599,15.9199,16600.0
2008-02-07 15:15:00,15.93,15.93,15.92,15.93,12100.0,15.9299,15.9299,15.9199,15.9299,12100.0
2008-02-07 15:20:00,15.93,15.95,15.9,15.93,16600.0,15.9299,15.9499,15.8999,15.9299,16600.0
2008-02-07 15:25:00,15.92,16.0,15.92,15.97,31600.0,15.9199,15.9999,15.9199,15.9699,31600.0
2008-02-07 15:30:00,15.98,16.0,15.95,15.97,18300.0,15.9799,15.9999,15.9499,15.9699,18300.0
2008-02-07 15:35:00,15.99,16.06,15.97,16.0,13600.0,15.9899,16.0599,15.9699,15.9999,13600.0
2008-02-07 15:40:00,15.99,16.03,15.99,16.0,17700.0,15.9899,16.0299,15.9899,15.9999,17700.0
2008-02-07 15:45:00,16.0,16.02,15.99,16.02,28900.0,15.9999,16.0199,15.9899,16.0199,28900.0
2008-02-07 15:50:00,16.01,16.03,15.98,16.0,28700.0,16.0099,16.0299,15.9799,15.9999,28700.0
2008-02-07 15:55:00,16.0,16.06,15.98,16.02,68300.0,15.9999,16.0599,15.9799,16.0199,68300.0
2008-02-08 09:30:00,16.34,16.34,15.8,15.9,46100.0,16.3399,16.3399,15.7999,15.8999,46100.0
2008-02-08 09:35:00,15.9,16.13,15.9,15.98,16800.0,15.8999,16.1299,15.8999,15.9799,16800.0
2008-02-08 09:40:00,15.95,16.0,15.9,15.99,5100.0,15.9499,15.9999,15.8999,15.9899,5100.0
2008-02-08 09:45:00,16.0,16.17,16.0,16.02,17700.0,15.9999,16.1699,15.9999,16.0199,17700.0
2008-02-08 09:50:00,16.07,16.09,16.06,16.09,4200.0,16.0699,16.0899,16.0599,16.0899,4200.0
2008-02-08 09:55:00,16.09,16.13,16.06,16.09,13100.0,16.0899,16.1299,16.0599,16.0899,13100.0
2008-02-08 10:00:00,16.1,16.18,16.0,16.05,18800.0,16.0999,16.1799,15.9999,16.0499,18800.0
2008-02-08 10:05:00,16.05,16.16,16.05,16.16,12700.0,16.0499,16.1599,16.0499,16.1599,12700.0
2008-02-08 10:10:00,16.14,16.23,16.09,16.18,21500.0,16.1399,16.2299,16.0899,16.1799,21500.0
2008-02-08 10:15:00,16.16,16.25,16.16,16.18,13400.0,16.1599,16.2499,16.1599,16.1799,13400.0
2008-02-08 10:20:00,16.19,16.25,16.12,16.18,84900.0,16.1899,16.2499,16.1199,16.1799,84900.0
2008-02-08 10:25:00,16.19,16.26,16.11,16.26,10700.0,16.1899,16.2599,16.1099,16.2599,10700.0
2008-02-08 10:30:00,16.23,16.25,16.21,16.22,19200.0,16.2299,16.2499,16.2099,16.2199,19200.0
2008-02-08 10:35:00,16.22,16.22,16.17,16.22,28300.0,16.2199,16.2199,16.1699,16.2199,28300.0
2008-02-08 10:40:00,16.22,16.29,16.16,16.21,56000.0,16.2199,16.2899,16.1599,16.2099,56000.0
2008-02-08 10:45:00,16.24,16.3,16.22,16.28,9100.0,16.2399,16.2999,16.2199,16.2799,9100.0
2008-02-08 10:50:00,16.28,16.39,16.28,16.39,21000.0,16.2799,16.3899,16.2799,16.3899,21000.0
2008-02-08 10:55:00,16.4,16.4,16.35,16.37,20400.0,16.3999,16.3999,16.3499,16.3699,20400.0
2008-02-08 11:00:00,16.36,16.4,16.34,16.34,12200.0,16.3599,16.3999,16.3399,16.3399,12200.0
2008-02-08 11:05:00,16.35,16.35,16.32,16.35,34900.0,16.3499,16.3499,16.3199,16.3499,34900.0
2008-02-08 11:10:00,16.35,16.35,16.32,16.35,6500.0,16.3499,16.3499,16.3199,16.3499,6500.0
2008-02-08 11:15:00,16.35,16.35,16.32,16.32,6100.0,16.3499,16.3499,16.3199,16.3199,6100.0
2008-02-08 11:20:00,16.35,16.35,16.3,16.32,9600.0,16.3499,16.3499,16.2999,16.3199,9600.0
2008-02-08 11:25:00,16.34,16.34,16.28,16.3,6100.0,16.3399,16.3399,16.2799,16.2999,6100.0
2008-02-08 11:30:00,16.31,16.37,16.31,16.36,46500.0,16.3099,16.3699,16.3099,16.3599,46500.0
2008-02-08 11:35:00,16.35,16.37,16.31,16.36,12900.0,16.3499,16.3699,16.3099,16.3599,12900.0
2008-02-08 11:40:00,16.37,16.44,16.37,16.42,63600.0,16.3699,16.4399,16.3699,16.4199,63600.0
2008-02-08 11:45:00,16.44,16.48,16.4,16.48,18600.0,16.4399,16.4799,16.3999,16.4799,18600.0
2008-02-08 11:50:00,16.48,16.48,16.42,16.44,5300.0,16.4799,16.4799,16.4199,16.4399,5300.0
2008-02-08 11:55:00,16.43,16.44,16.38,16.42,16900.0,16.4299,16.4399,16.3799,16.4199,16900.0
2008-02-08 12:00:00,16.39,16.41,16.36,16.38,10800.0,16.3899,16.4099,16.3599,16.3799,10800.0
2008-02-08 12:05:00,16.39,16.42,16.39,16.4,20100.0,16.3899,16.4199,16.3899,16.3999,20100.0
2008-02-08 12:10:00,16.41,16.42,16.4,16.42,15000.0,16.4099,16.4199,16.3999,16.4199,15000.0
2008-02-08 12:15:00,16.41,16.41,16.28,16.3,23700.0,16.4099,16.4099,16.2799,16.2999,23700.0
2008-02-08 12:20:00,16.3,16.39,16.28,16.33,53200.0,16.2999,16.3899,16.2799,16.3299,53200.0
2008-02-08 12:25:00,16.31,16.35,16.31,16.33,4100.0,16.3099,16.3499,16.3099,16.3299,4100.0
2008-02-08 12:30:00,16.31,16.35,16.27,16.29,17300.0,16.3099,16.3499,16.2699,16.2899,17300.0
2008-02-08 12:35:00,16.28,16.3,16.28,16.29,2900.0,16.2799,16.2999,16.2799,16.2899,2900.0
2008-02-08 12:40:00,16.3,16.32,16.28,16.32,2600.0,16.2999,16.3199,16.2799,16.3199,2600.0
2008-02-08 12:45:00,16.31,16.35,16.28,16.32,9200.0,16.3099,16.3499,16.2799,16.3199,9200.0
2008-02-08 12:50:00,16.3,16.34,16.29,16.31,7300.0,16.2999,16.3399,16.2899,16.3099,7300.0
2008-02-08 12:55:00,16.34,16.37,16.34,16.36,20300.0,16.3399,16.3699,16.3399,16.3599,20300.0
2008-02-08 13:00:00,16.34,16.35,16.33,16.35,2100.0,16.3399,16.3499,16.3299,16.3499,2100.0
2008-02-08 13:05:00,16.35,16.37,16.33,16.37,4900.0,16.3499,16.3699,16.3299,16.3699,4900.0
2008-02-08 13:10:00,16.37,16.37,16.32,16.32,4700.0,16.3699,16.3699,16.3199,16.3199,4700.0
2008-02-08 13:15:00,16.32,16.35,16.29,16.32,6700.0,16.3199,16.3499,16.2899,16.3199,6700.0
2008-02-08 13:20:00,16.3,16.32,16.29,16.31,5200.0,16.2999,16.3199,16.2899,16.3099,5200.0
2008-02-08 13:25:00,16.31,16.37,16.31,16.34,12200.0,16.3099,16.3699,16.3099,16.3399,12200.0
2008-02-08 13:30:00,16.37,16.37,16.3,16.3,26300.0,16.3699,16.3699,16.2999,16.2999,26300.0
2008-02-08 13:35:00,16.32,16.38,16.28,16.28,85100.0,16.3199,16.3799,16.2799,16.2799,85100.0
2008-02-08 13:40:00,16.28,16.33,16.28,16.3,15500.0,16.2799,16.3299,16.2799,16.2999,15500.0
2008-02-08 13:45:00,16.29,16.35,16.28,16.32,18800.0,16.2899,16.3499,16.2799,16.3199,18800.0
2008-02-08 13:50:00,16.32,16.34,16.23,16.3,23600.0,16.3199,16.3399,16.2299,16.2999,23600.0
2008-02-08 13:55:00,16.31,16.35,16.28,16.34,8100.0,16.3099,16.3499,16.2799,16.3399,8100.0
2008-02-08 14:00:00,16.34,16.34,16.27,16.29,11500.0,16.3399,16.3399,16.2699,16.2899,11500.0
2008-02-08 14:05:00,16.31,16.34,16.31,16.34,2700.0,16.3099,16.3399,16.3099,16.3399,2700.0
2008-02-08 14:10:00,16.34,16.35,16.32,16.34,11600.0,16.3399,16.3499,16.3199,16.3399,11600.0
2008-02-08 14:15:00,16.35,16.35,16.34,16.35,7900.0,16.3499,16.3499,16.3399,16.3499,7900.0
2008-02-08 14:20:00,16.35,16.35,16.32,16.32,14300.0,16.3499,16.3499,16.3199,16.3199,14300.0
2008-02-08 14:25:00,16.33,16.34,16.32,16.34,1400.0,16.3299,16.3399,16.3199,16.3399,1400.0
2008-02-08 14:30:00,16.32,16.33,16.32,16.32,8000.0,16.3199,16.3299,16.3199,16.3199,8000.0
2008-02-08 14:35:00,16.33,16.34,16.29,16.33,7300.0,16.3299,16.3399,16.2899,16.3299,7300.0
2008-02-08 14:40:00,16.33,16.34,16.31,16.34,4300.0,16.3299,16.3399,16.3099,16.3399,4300.0
2008-02-08 14:45:00,16.34,16.34,16.29,16.3,2600.0,16.3399,16.3399,16.2899,16.2999,2600.0
2008-02-08 14:50:00,16.3,16.3,16.29,16.29,3600.0,16.2999,16.2999,16.2899,16.2899,3600.0
2008-02-08 14:55:00,16.29,16.29,16.26,16.26,7400.0,16.2899,16.2899,16.2599,16.2599,7400.0
2008-02-08 15:00:00,16.26,16.26,16.24,16.25,2700.0,16.2599,16.2599,16.2399,16.2499,2700.0
2008-02-08 15:05:00,16.26,16.33,16.26,16.33,6400.0,16.2599,16.3299,16.2599,16.3299,6400.0
2008-02-08 15:10:00,16.34,16.34,16.22,16.23,23400.0,16.3399,16.3399,16.2199,16.2299,23400.0
2008-02-08 15:15:00,16.23,16.31,16.23,16.31,6800.0,16.2299,16.3099,16.2299,16.3099,6800.0
2008-02-08 15:20:00,16.32,16.33,16.29,16.32,11100.0,16.3199,16.3299,16.2899,16.3199,11100.0
2008-02-08 15:25:00,16.33,16.34,16.31,16.34,3200.0,16.3299,16.3399,16.3099,16.3399,3200.0
2008-02-08 15:30:00,16.35,16.35,16.3,16.33,41000.0,16.3499,16.3499,16.2999,16.3299,41000.0
2008-02-08 15:35:00,16.33,16.35,16.33,16.34,8300.0,16.3299,16.3499,16.3299,16.3399,8300.0
2008-02-08 15:40:00,16.34,16.35,16.33,16.33,9400.0,16.3399,16.3499,16.3299,16.3299,9400.0
2008-02-08 15:45:00,16.33,16.34,16.33,16.33,22000.0,16.3299,16.3399,16.3299,16.3299,22000.0
2008-02-08 15:50:00,16.33,16.34,16.27,16.33,40900.0,16.3299,16.3399,16.2699,16.3299,40900.0
2008-02-08 15:55:00,16.33,16.34,16.31,16.32,29100.0,16.3299,16.3399,16.3099,16.3199,29100.0
2008-02-11 09:30:00,16.27,16.35,16.2,16.21,14300.0,16.2699,16.3499,16.1999,16.2099,14300.0
2008-02-11 09:35:00,16.2,16.2,15.96,15.96,15100.0,16.1999,16.1999,15.9599,15.9599,15100.0
2008-02-11 09:40:00,15.95,16.03,15.89,16.03,16300.0,15.9499,16.0299,15.8899,16.0299,16300.0
2008-02-11 09:45:00,15.95,16.01,15.9,15.99,26300.0,15.9499,16.0099,15.8999,15.9899,26300.0
2008-02-11 09:50:00,16.0,16.23,15.99,16.19,37700.0,15.9999,16.2299,15.9899,16.1899,37700.0
2008-02-11 09:55:00,16.19,16.39,16.13,16.24,37900.0,16.1899,16.3899,16.1299,16.2399,37900.0
2008-02-11 10:00:00,16.24,16.24,16.1,16.2,19900.0,16.2399,16.2399,16.0999,16.1999,19900.0
2008-02-11 10:05:00,16.21,16.22,16.13,16.22,20300.0,16.2099,16.2199,16.1299,16.2199,20300.0
2008-02-11 10:10:00,16.17,16.21,16.16,16.18,23800.0,16.1699,16.2099,16.1599,16.1799,23800.0
2008-02-11 10:15:00,16.19,16.2,16.18,16.2,18100.0,16.1899,16.1999,16.1799,16.1999,18100.0
2008-02-11 10:20:00,16.19,16.24,16.18,16.24,15800.0,16.1899,16.2399,16.1799,16.2399,15800.0
2008-02-11 10:25:00,16.21,16.38,16.2,16.32,45500.0,16.2099,16.3799,16.1999,16.3199,45500.0
2008-02-11 10:30:00,16.3,16.33,16.24,16.33,20300.0,16.2999,16.3299,16.2399,16.3299,20300.0
2008-02-11 10:35:00,16.33,16.35,16.3,16.33,12600.0,16.3299,16.3499,16.2999,16.3299,12600.0
2008-02-11 10:40:00,16.33,16.39,16.31,16.35,22300.0,16.3299,16.3899,16.3099,16.3499,22300.0
2008-02-11 10:45:00,16.33,16.38,16.33,16.37,7300.0,16.3299,16.3799,16.3299,16.3699,7300.0
2008-02-11 10:50:00,16.37,16.38,16.35,16.38,7000.0,16.3699,16.3799,16.3499,16.3799,7000.0
2008-02-11 10:55:00,16.37,16.41,16.33,16.33,21200.0,16.3699,16.4099,16.3299,16.3299,21200.0
2008-02-11 11:00:00,16.35,16.38,16.32,16.35,8400.0,16.3499,16.3799,16.3199,16.3499,8400.0
2008-02-11 11:05:00,16.35,16.39,16.35,16.39,6700.0,16.3499,16.3899,16.3499,16.3899,6700.0
2008-02-11 11:10:00,16.38,16.4,16.3,16.3,8400.0,16.3799,16.3999,16.2999,16.2999,8400.0
2008-02-11 11:15:00,16.33,16.35,16.3,16.31,7400.0,16.3299,16.3499,16.2999,16.3099,7400.0
2008-02-11 11:20:00,16.31,16.31,16.16,16.2,20200.0,16.3099,16.3099,16.1599,16.1999,20200.0
2008-02-11 11:25:00,16.23,16.26,16.21,16.22,11200.0,16.2299,16.2599,16.2099,16.2199,11200.0
2008-02-11 11:30:00,16.21,16.23,16.2,16.23,8800.0,16.2099,16.2299,16.1999,16.2299,8800.0
2008-02-11 11:35:00,16.21,16.26,16.2,16.26,21100.0,16.2099,16.2599,16.1999,16.2599,21100.0
2008-02-11 11:40:00,16.24,16.26,16.21,16.23,8700.0,16.2399,16.2599,16.2099,16.2299,8700.0
2008-02-11 11:45:00,16.25,16.29,16.2,16.2,8800.0,16.2499,16.2899,16.1999,16.1999,8800.0
2008-02-11 11:50:00,16.2,16.22,16.2,16.21,5600.0,16.1999,16.2199,16.1999,16.2099,5600.0
2008-02-11 11:55:00,16.2,16.2,16.14,16.18,14300.0,16.1999,16.1999,16.1399,16.1799,14300.0
2008-02-11 12:00:00,16.19,16.38,16.17,16.36,19300.0,16.1899,16.3799,16.1699,16.3599,19300.0
2008-02-11 12:05:00,16.37,16.38,16.25,16.29,27700.0,16.3699,16.3799,16.2499,16.2899,27700.0
2008-02-11 12:10:00,16.3,16.3,16.28,16.3,8100.0,16.2999,16.2999,16.2799,16.2999,8100.0
2008-02-11 12:15:00,16.3,16.32,16.25,16.25,8200.0,16.2999,16.3199,16.2499,16.2499,8200.0
2008-02-11 12:20:00,16.24,16.24,16.2,16.2,4000.0,16.2399,16.2399,16.1999,16.1999,4000.0
2008-02-11 12:25:00,16.2,16.29,16.19,16.27,16500.0,16.1999,16.2899,16.1899,16.2699,16500.0
2008-02-11 12:30:00,16.27,16.32,16.26,16.28,9600.0,16.2699,16.3199,16.2599,16.2799,9600.0
2008-02-11 12:35:00,16.31,16.37,16.29,16.37,6400.0,16.3099,16.3699,16.2899,16.3699,6400.0
2008-02-11 12:40:00,16.35,16.39,16.35,16.39,4100.0,16.3499,16.3899,16.3499,16.3899,4100.0
2008-02-11 12:45:00,16.37,16.38,16.36,16.36,1300.0,16.3699,16.3799,16.3599,16.3599,1300.0
2008-02-11 12:50:00,16.35,16.38,16.35,16.37,15300.0,16.3499,16.3799,16.3499,16.3699,15300.0
2008-02-11 12:55:00,16.37,16.41,16.35,16.41,26900.0,16.3699,16.4099,16.3499,16.4099,26900.0
2008-02-11 13:00:00,16.43,16.44,16.4,16.44,3400.0,16.4299,16.4399,16.3999,16.4399,3400.0
2008-02-11 13:05:00,16.43,16.43,16.39,16.39,4700.0,16.4299,16.4299,16.3899,16.3899,4700.0
2008-02-11 13:10:00,16.36,16.4,16.36,16.38,10500.0,16.3599,16.3999,16.3599,16.3799,10500.0
2008-02-11 13:15:00,16.37,16.4,16.35,16.37,7100.0,16.3699,16.3999,16.3499,16.3699,7100.0
2008-02-11 13:20:00,16.37,16.38,16.36,16.37,6200.0,16.3699,16.3799,16.3599,16.3699,6200.0
2008-02-11 13:25:00,16.37,16.39,16.35,16.39,6500.0,16.3699,16.3899,16.3499,16.3899,6500.0
2008-02-11 13:30:00,16.4,16.43,16.4,16.41,8800.0,16.3999,16.4299,16.3999,16.4099,8800.0
2008-02-11 13:35:00,16.41,16.42,16.4,16.41,11700.0,16.4099,16.4199,16.3999,16.4099,11700.0
2008-02-11 13:40:00,16.42,16.43,16.4,16.4,11000.0,16.4199,16.4299,16.3999,16.3999,11000.0
2008-02-11 13:45:00,16.4,16.41,16.39,16.39,3100.0,16.3999,16.4099,16.3899,16.3899,3100.0
2008-02-11 13:50:00,16.39,16.43,16.39,16.41,10400.0,16.3899,16.4299,16.3899,16.4099,10400.0
2008-02-11 13:55:00,16.41,16.41,16.4,16.4,22300.0,16.4099,16.4099,16.3999,16.3999,22300.0
2008-02-11 14:00:00,16.4,16.4,16.36,16.36,9300.0,16.3999,16.3999,16.3599,16.3599,9300.0
2008-02-11 14:05:00,16.36,16.39,16.36,16.39,5700.0,16.3599,16.3899,16.3599,16.3899,5700.0
2008-02-11 14:10:00,16.38,16.43,16.37,16.43,17200.0,16.3799,16.4299,16.3699,16.4299,17200.0
2008-02-11 14:15:00,16.43,16.43,16.36,16.37,9700.0,16.4299,16.4299,16.3599,16.3699,9700.0
2008-02-11 14:20:00,16.36,16.36,16.31,16.35,9800.0,16.3599,16.3599,16.3099,16.3499,9800.0
2008-02-11 14:25:00,16.38,16.4,16.36,16.36,5600.0,16.3799,16.3999,16.3599,16.3599,5600.0
2008-02-11 14:30:00,16.36,16.37,16.26,16.26,7500.0,16.3599,16.3699,16.2599,16.2599,7500.0
2008-02-11 14:35:00,16.26,16.29,16.25,16.29,17900.0,16.2599,16.2899,16.2499,16.2899,17900.0
2008-02-11 14:40:00,16.28,16.35,16.28,16.35,7700.0,16.2799,16.3499,16.2799,16.3499,7700.0
2008-02-11 14:45:00,16.36,16.39,16.36,16.39,5200.0,16.3599,16.3899,16.3599,16.3899,5200.0
2008-02-11 14:50:00,16.39,16.39,16.36,16.36,11600.0,16.3899,16.3899,16.3599,16.3599,11600.0
2008-02-11 14:55:00,16.33,16.34,16.27,16.33,12700.0,16.3299,16.3399,16.2699,16.3299,12700.0
2008-02-11 15:00:00,16.34,16.34,16.25,16.26,13300.0,16.3399,16.3399,16.2499,16.2599,13300.0
2008-02-11 15:05:00,16.26,16.26,16.22,16.24,10800.0,16.2599,16.2599,16.2199,16.2399,10800.0
2008-02-11 15:10:00,16.23,16.29,16.23,16.29,23800.0,16.2299,16.2899,16.2299,16.2899,23800.0
2008-02-11 15:15:00,16.29,16.3,16.28,16.3,7100.0,16.2899,16.2999,16.2799,16.2999,7100.0
2008-02-11 15:20:00,16.33,16.33,16.3,16.33,9200.0,16.3299,16.3299,16.2999,16.3299,9200.0
2008-02-11 15:25:00,16.33,16.36,16.32,16.36,11200.0,16.3299,16.3599,16.3199,16.3599,11200.0
2008-02-11 15:30:00,16.36,16.39,16.34,16.37,18900.0,16.3599,16.3899,16.3399,16.3699,18900.0
2008-02-11 15:35:00,16.37,16.38,16.3,16.32,16000.0,16.3699,16.3799,16.2999,16.3199,16000.0
2008-02-11 15:40:00,16.32,16.34,16.3,16.3,20500.0,16.3199,16.3399,16.2999,16.2999,20500.0
2008-02-11 15:45:00,16.3,16.35,16.28,16.34,32400.0,16.2999,16.3499,16.2799,16.3399,32400.0
2008-02-11 15:50:00,16.33,16.34,16.27,16.28,17400.0,16.3299,16.3399,16.2699,16.2799,17400.0
2008-02-11 15:55:00,16.28,16.28,16.21,16.28,57500.0,16.2799,16.2799,16.2099,16.2799,57500.0
2008-02-12 09:30:00,16.32,16.33,16.28,16.31,7900.0,16.3199,16.3299,16.2799,16.3099,7900.0
2008-02-12 09:35:00,16.37,16.37,16.15,16.23,4900.0,16.3699,16.3699,16.1499,16.2299,4900.0
2008-02-12 09:40:00,16.23,16.23,16.16,16.2,4900.0,16.2299,16.2299,16.1599,16.1999,4900.0
2008-02-12 09:45:00,16.27,16.34,16.23,16.24,5900.0,16.2699,16.3399,16.2299,16.2399,5900.0
2008-02-12 09:50:00,16.28,16.28,16.17,16.2,2700.0,16.2799,16.2799,16.1699,16.1999,2700.0
2008-02-12 09:55:00,16.18,16.29,16.17,16.2,4600.0,16.1799,16.2899,16.1699,16.1999,4600.0
2008-02-12 10:00:00,16.22,16.3,16.2,16.26,4500.0,16.2199,16.2999,16.1999,16.2599,4500.0
2008-02-12 10:05:00,16.25,16.25,16.21,16.25,1800.0,16.2499,16.2499,16.2099,16.2499,1800.0
2008-02-12 10:10:00,16.26,16.35,16.25,16.34,5300.0,16.2599,16.3499,16.2499,16.3399,5300.0
2008-02-12 10:15:00,16.31,16.31,16.22,16.27,16500.0,16.3099,16.3099,16.2199,16.2699,16500.0
2008-02-12 10:20:00,16.27,16.29,16.27,16.29,4600.0,16.2699,16.2899,16.2699,16.2899,4600.0
2008-02-12 10:25:00,16.28,16.29,16.28,16.29,1900.0,16.2799,16.2899,16.2799,16.2899,1900.0
2008-02-12 10:30:00,16.29,16.3,16.28,16.29,4400.0,16.2899,16.2999,16.2799,16.2899,4400.0
2008-02-12 10:35:00,16.29,16.3,16.27,16.27,9000.0,16.2899,16.2999,16.2699,16.2699,9000.0
2008-02-12 10:40:00,16.29,16.29,16.24,16.24,2500.0,16.2899,16.2899,16.2399,16.2399,2500.0
2008-02-12 10:45:00,16.23,16.26,16.21,16.24,7200.0,16.2299,16.2599,16.2099,16.2399,7200.0
2008-02-12 10:50:00,16.24,16.26,16.23,16.23,3800.0,16.2399,16.2599,16.2299,16.2299,3800.0
2008-02-12 10:55:00,16.23,16.29,16.21,16.23,20800.0,16.2299,16.2899,16.2099,16.2299,20800.0
2008-02-12 11:00:00,16.22,16.25,16.17,16.24,9400.0,16.2199,16.2499,16.1699,16.2399,9400.0
2008-02-12 11:05:00,16.24,16.28,16.23,16.28,4000.0,16.2399,16.2799,16.2299,16.2799,4000.0
2008-02-12 11:10:00,16.28,16.32,16.28,16.32,2700.0,16.2799,16.3199,16.2799,16.3199,2700.0
2008-02-12 11:15:00,16.31,16.32,16.29,16.32,2800.0,16.3099,16.3199,16.2899,16.3199,2800.0
2008-02-12 11:20:00,16.32,16.32,16.28,16.29,3600.0,16.3199,16.3199,16.2799,16.2899,3600.0
2008-02-12 11:25:00,16.29,16.29,16.27,16.28,2000.0,16.2899,16.2899,16.2699,16.2799,2000.0
2008-02-12 11:30:00,16.28,16.28,16.26,16.28,1100.0,16.2799,16.2799,16.2599,16.2799,1100.0
2008-02-12 11:35:00,16.28,16.28,16.27,16.27,900.0,16.2799,16.2799,16.2699,16.2699,900.0
2008-02-12 11:40:00,16.27,16.28,16.27,16.28,600.0,16.2699,16.2799,16.2699,16.2799,600.0
2008-02-12 11:45:00,16.27,16.27,16.25,16.26,1700.0,16.2699,16.2699,16.2499,16.2599,1700.0
2008-02-12 11:50:00,16.26,16.27,16.22,16.23,18300.0,16.2599,16.2699,16.2199,16.2299,18300.0
2008-02-12 11:55:00,16.22,16.24,16.22,16.23,6400.0,16.2199,16.2399,16.2199,16.2299,6400.0
2008-02-12 12:00:00,16.23,16.23,16.22,16.23,13400.0,16.2299,16.2299,16.2199,16.2299,13400.0
2008-02-12 12:05:00,16.22,16.24,16.21,16.22,27500.0,16.2199,16.2399,16.2099,16.2199,27500.0
2008-02-12 12:10:00,16.22,16.24,16.19,16.2,17300.0,16.2199,16.2399,16.1899,16.1999,17300.0
2008-02-12 12:15:00,16.2,16.26,16.19,16.21,21900.0,16.1999,16.2599,16.1899,16.2099,21900.0
2008-02-12 12:20:00,16.22,16.25,16.2,16.24,252600.0,16.2199,16.2499,16.1999,16.2399,252600.0
2008-02-12 12:25:00,16.24,16.32,16.24,16.31,10600.0,16.2399,16.3199,16.2399,16.3099,10600.0
2008-02-12 12:30:00,16.3,16.31,16.23,16.31,8000.0,16.2999,16.3099,16.2299,16.3099,8000.0
2008-02-12 12:35:00,16.34,16.36,16.2,16.25,10900.0,16.3399,16.3599,16.1999,16.2499,10900.0
2008-02-12 12:40:00,16.27,16.27,16.26,16.27,1300.0,16.2699,16.2699,16.2599,16.2699,1300.0
2008-02-12 12:45:00,16.27,16.28,16.25,16.26,4000.0,16.2699,16.2799,16.2499,16.2599,4000.0
2008-02-12 12:50:00,16.26,16.26,16.23,16.23,600.0,16.2599,16.2599,16.2299,16.2299,600.0
2008-02-12 12:55:00,16.26,16.33,16.24,16.31,3200.0,16.2599,16.3299,16.2399,16.3099,3200.0
2008-02-12 13:00:00,16.31,16.34,16.3,16.34,3900.0,16.3099,16.3399,16.2999,16.3399,3900.0
2008-02-12 13:05:00,16.33,16.34,16.29,16.3,9700.0,16.3299,16.3399,16.2899,16.2999,9700.0
2008-02-12 13:10:00,16.32,16.32,16.28,16.28,3800.0,16.3199,16.3199,16.2799,16.2799,3800.0
2008-02-12 13:15:00,16.27,16.29,16.27,16.28,1500.0,16.2699,16.2899,16.2699,16.2799,1500.0
2008-02-12 13:20:00,16.29,16.3,16.29,16.3,1500.0,16.2899,16.2999,16.2899,16.2999,1500.0
2008-02-12 13:25:00,16.31,16.33,16.29,16.32,5200.0,16.3099,16.3299,16.2899,16.3199,5200.0
2008-02-12 13:30:00,16.32,16.34,16.31,16.33,2700.0,16.3199,16.3399,16.3099,16.3299,2700.0
2008-02-12 13:35:00,16.33,16.36,16.32,16.34,13600.0,16.3299,16.3599,16.3199,16.3399,13600.0
2008-02-12 13:40:00,16.34,16.34,16.3,16.31,8000.0,16.3399,16.3399,16.2999,16.3099,8000.0
2008-02-12 13:45:00,16.31,16.35,16.3,16.35,3100.0,16.3099,16.3499,16.2999,16.3499,3100.0
2008-02-12 13:50:00,16.34,16.39,16.34,16.38,4700.0,16.3399,16.3899,16.3399,16.3799,4700.0
2008-02-12 13:55:00,16.35,16.4,16.35,16.4,1700.0,16.3499,16.3999,16.3499,16.3999,1700.0
2008-02-12 14:00:00,16.39,16.39,16.35,16.35,9300.0,16.3899,16.3899,16.3499,16.3499,9300.0
2008-02-12 14:05:00,16.36,16.38,16.36,16.38,700.0,16.3599,16.3799,16.3599,16.3799,700.0
2008-02-12 14:10:00,16.38,16.4,16.38,16.4,1100.0,16.3799,16.3999,16.3799,16.3999,1100.0
2008-02-12 14:15:00,16.4,16.4,16.29,16.32,4600.0,16.3999,16.3999,16.2899,16.3199,4600.0
2008-02-12 14:20:00,16.29,16.32,16.26,16.32,4900.0,16.2899,16.3199,16.2599,16.3199,4900.0
2008-02-12 14:25:00,16.32,16.32,16.31,16.32,1900.0,16.3199,16.3199,16.3099,16.3199,1900.0
2008-02-12 14:30:00,16.32,16.32,16.3,16.32,2300.0,16.3199,16.3199,16.2999,16.3199,2300.0
2008-02-12 14:35:00,16.31,16.31,16.3,16.31,2200.0,16.3099,16.3099,16.2999,16.3099,2200.0
2008-02-12 14:40:00,16.31,16.33,16.29,16.33,5200.0,16.3099,16.3299,16.2899,16.3299,5200.0
2008-02-12 14:45:00,16.33,16.39,16.33,16.37,6800.0,16.3299,16.3899,16.3299,16.3699,6800.0
2008-02-12 14:50:00,16.37,16.39,16.33,16.35,7900.0,16.3699,16.3899,16.3299,16.3499,7900.0
2008-02-12 14:55:00,16.33,16.35,16.33,16.35,3600.0,16.3299,16.3499,16.3299,16.3499,3600.0
2008-02-12 15:00:00,16.35,16.35,16.24,16.24,5600.0,16.3499,16.3499,16.2399,16.2399,5600.0
2008-02-12 15:05:00,16.23,16.27,16.2,16.23,5300.0,16.2299,16.2699,16.1999,16.2299,5300.0
2008-02-12 15:10:00,16.23,16.23,16.17,16.17,6700.0,16.2299,16.2299,16.1699,16.1699,6700.0
2008-02-12 15:15:00,16.17,16.18,16.17,16.17,4000.0,16.1699,16.1799,16.1699,16.1699,4000.0
2008-02-12 15:20:00,16.17,16.18,16.08,16.08,22500.0,16.1699,16.1799,16.0799,16.0799,22500.0
2008-02-12 15:25:00,16.06,16.08,15.99,16.01,20400.0,16.0599,16.0799,15.9899,16.0099,20400.0
2008-02-12 15:30:00,16.01,16.09,16.0,16.04,24800.0,16.0099,16.0899,15.9999,16.0399,24800.0
2008-02-12 15:35:00,16.05,16.05,15.93,15.97,35300.0,16.0499,16.0499,15.9299,15.9699,35300.0
2008-02-12 15:40:00,15.96,16.0,15.93,16.0,19200.0,15.9599,15.9999,15.9299,15.9999,19200.0
2008-02-12 15:45:00,16.0,16.03,15.98,16.02,35800.0,15.9999,16.0299,15.9799,16.0199,35800.0
2008-02-12 15:50:00,16.03,16.05,15.99,16.02,27200.0,16.0299,16.0499,15.9899,16.0199,27200.0
2008-02-12 15:55:00,16.03,16.2,16.03,16.13,56800.0,16.0299,16.1999,16.0299,16.1299,56800.0
2008-02-13 09:30:00,16.36,16.71,16.36,16.63,59400.0,16.3599,16.7099,16.3599,16.6299,59400.0
2008-02-13 09:35:00,16.58,16.71,16.58,16.59,27800.0,16.5799,16.7099,16.5799,16.5899,27800.0
2008-02-13 09:40:00,16.59,16.6,16.47,16.5,7400.0,16.5899,16.5999,16.4699,16.4999,7400.0
2008-02-13 09:45:00,16.5,16.5,16.42,16.45,12500.0,16.4999,16.4999,16.4199,16.4499,12500.0
2008-02-13 09:50:00,16.44,16.47,16.39,16.4,12700.0,16.4399,16.4699,16.3899,16.3999,12700.0
2008-02-13 09:55:00,16.41,16.49,16.36,16.45,14500.0,16.4099,16.4899,16.3599,16.4499,14500.0
2008-02-13 10:00:00,16.43,16.5,16.42,16.48,7300.0,16.4299,16.4999,16.4199,16.4799,7300.0
2008-02-13 10:05:00,16.47,16.54,16.47,16.5,18500.0,16.4699,16.5399,16.4699,16.4999,18500.0
2008-02-13 10:10:00,16.51,16.51,16.5,16.5,3900.0,16.5099,16.5099,16.4999,16.4999,3900.0
2008-02-13 10:15:00,16.5,16.5,16.4,16.41,7500.0,16.4999,16.4999,16.3999,16.4099,7500.0
2008-02-13 10:20:00,16.41,16.43,16.34,16.34,8300.0,16.4099,16.4299,16.3399,16.3399,8300.0
2008-02-13 10:25:00,16.36,16.4,16.34,16.4,3700.0,16.3599,16.3999,16.3399,16.3999,3700.0
2008-02-13 10:30:00,16.47,16.48,16.34,16.41,7200.0,16.4699,16.4799,16.3399,16.4099,7200.0
2008-02-13 10:35:00,16.41,16.46,16.39,16.43,4900.0,16.4099,16.4599,16.3899,16.4299,4900.0
2008-02-13 10:40:00,16.44,16.45,16.4,16.4,3700.0,16.4399,16.4499,16.3999,16.3999,3700.0
2008-02-13 10:45:00,16.42,16.43,16.39,16.39,3000.0,16.4199,16.4299,16.3899,16.3899,3000.0
2008-02-13 10:50:00,16.39,16.39,16.38,16.38,3300.0,16.3899,16.3899,16.3799,16.3799,3300.0
2008-02-13 10:55:00,16.38,16.38,16.38,16.38,4400.0,16.3799,16.3799,16.3799,16.3799,4400.0
2008-02-13 11:00:00,16.38,16.38,16.37,16.37,3900.0,16.3799,16.3799,16.3699,16.3699,3900.0
2008-02-13 11:05:00,16.38,16.38,16.37,16.37,2600.0,16.3799,16.3799,16.3699,16.3699,2600.0
2008-02-13 11:10:00,16.36,16.38,16.36,16.38,2800.0,16.3599,16.3799,16.3599,16.3799,2800.0
2008-02-13 11:15:00,16.38,16.38,16.37,16.38,4300.0,16.3799,16.3799,16.3699,16.3799,4300.0
2008-02-13 11:20:00,16.38,16.38,16.37,16.38,364300.0,16.3799,16.3799,16.3699,16.3799,364300.0
2008-02-13 11:25:00,16.38,16.39,16.37,16.38,8500.0,16.3799,16.3899,16.3699,16.3799,8500.0
2008-02-13 11:30:00,16.38,16.39,16.36,16.37,5400.0,16.3799,16.3899,16.3599,16.3699,5400.0
2008-02-13 11:35:00,16.36,16.4,16.34,16.38,21700.0,16.3599,16.3999,16.3399,16.3799,21700.0
2008-02-13 11:40:00,16.38,16.38,16.37,16.38,8600.0,16.3799,16.3799,16.3699,16.3799,8600.0
2008-02-13 11:45:00,16.38,16.38,16.35,16.38,60300.0,16.3799,16.3799,16.3499,16.3799,60300.0
2008-02-13 11:50:00,16.38,16.38,16.35,16.38,8400.0,16.3799,16.3799,16.3499,16.3799,8400.0
2008-02-13 11:55:00,16.38,16.46,16.38,16.4,367300.0,16.3799,16.4599,16.3799,16.3999,367300.0
2008-02-13 12:00:00,16.39,16.5,16.39,16.5,8900.0,16.3899,16.4999,16.3899,16.4999,8900.0
2008-02-13 12:05:00,16.5,16.51,16.45,16.51,6700.0,16.4999,16.5099,16.4499,16.5099,6700.0
2008-02-13 12:10:00,16.52,16.55,16.48,16.53,19100.0,16.5199,16.5499,16.4799,16.5299,19100.0
2008-02-13 12:15:00,16.54,16.54,16.48,16.49,10100.0,16.5399,16.5399,16.4799,16.4899,10100.0
2008-02-13 12:20:00,16.49,16.51,16.49,16.49,2400.0,16.4899,16.5099,16.4899,16.4899,2400.0
2008-02-13 12:25:00,16.49,16.5,16.48,16.5,2700.0,16.4899,16.4999,16.4799,16.4999,2700.0
2008-02-13 12:30:00,16.51,16.58,16.5,16.58,23200.0,16.5099,16.5799,16.4999,16.5799,23200.0
2008-02-13 12:35:00,16.58,16.6,16.53,16.56,16100.0,16.5799,16.5999,16.5299,16.5599,16100.0
2008-02-13 12:40:00,16.56,16.59,16.55,16.56,5100.0,16.5599,16.5899,16.5499,16.5599,5100.0
2008-02-13 12:45:00,16.55,16.58,16.54,16.55,4000.0,16.5499,16.5799,16.5399,16.5499,4000.0
2008-02-13 12:50:00,16.55,16.61,16.55,16.58,5900.0,16.5499,16.6099,16.5499,16.5799,5900.0
2008-02-13 12:55:00,16.59,16.62,16.55,16.62,8700.0,16.5899,16.6199,16.5499,16.6199,8700.0
2008-02-13 13:00:00,16.6,16.62,16.52,16.61,31100.0,16.5999,16.6199,16.5199,16.6099,31100.0
2008-02-13 13:05:00,16.62,16.71,16.56,16.66,23700.0,16.6199,16.7099,16.5599,16.6599,23700.0
2008-02-13 13:10:00,16.68,16.7,16.55,16.6,32200.0,16.6799,16.6999,16.5499,16.5999,32200.0
2008-02-13 13:15:00,16.62,16.66,16.6,16.66,4900.0,16.6199,16.6599,16.5999,16.6599,4900.0
2008-02-13 13:20:00,16.65,16.7,16.65,16.66,5000.0,16.6499,16.6999,16.6499,16.6599,5000.0
2008-02-13 13:25:00,16.65,16.7,16.64,16.68,42300.0,16.6499,16.6999,16.6399,16.6799,42300.0
2008-02-13 13:30:00,16.69,16.7,16.64,16.66,6300.0,16.6899,16.6999,16.6399,16.6599,6300.0
2008-02-13 13:35:00,16.66,16.7,16.65,16.65,7300.0,16.6599,16.6999,16.6499,16.6499,7300.0
2008-02-13 13:40:00,16.65,16.65,16.6,16.64,6500.0,16.6499,16.6499,16.5999,16.6399,6500.0
2008-02-13 13:45:00,16.63,16.63,16.59,16.6,6600.0,16.6299,16.6299,16.5899,16.5999,6600.0
2008-02-13 13:50:00,16.58,16.6,16.49,16.54,26300.0,16.5799,16.5999,16.4899,16.5399,26300.0
2008-02-13 13:55:00,16.54,16.56,16.52,16.54,3500.0,16.5399,16.5599,16.5199,16.5399,3500.0
2008-02-13 14:00:00,16.55,16.57,16.5,16.57,11000.0,16.5499,16.5699,16.4999,16.5699,11000.0
2008-02-13 14:05:00,16.58,16.6,16.57,16.6,2500.0,16.5799,16.5999,16.5699,16.5999,2500.0
2008-02-13 14:10:00,16.58,16.6,16.5,16.6,12700.0,16.5799,16.5999,16.4999,16.5999,12700.0
2008-02-13 14:15:00,16.58,16.6,16.57,16.57,7700.0,16.5799,16.5999,16.5699,16.5699,7700.0
2008-02-13 14:20:00,16.58,16.6,16.56,16.58,4200.0,16.5799,16.5999,16.5599,16.5799,4200.0
2008-02-13 14:25:00,16.59,16.6,16.58,16.6,7000.0,16.5899,16.5999,16.5799,16.5999,7000.0
2008-02-13 14:30:00,16.6,16.61,16.59,16.6,10000.0,16.5999,16.6099,16.5899,16.5999,10000.0
2008-02-13 14:35:00,16.6,16.65,16.6,16.64,13400.0,16.5999,16.6499,16.5999,16.6399,13400.0
2008-02-13 14:40:00,16.65,16.65,16.61,16.65,11400.0,16.6499,16.6499,16.6099,16.6499,11400.0
2008-02-13 14:45:00,16.65,16.7,16.63,16.7,8600.0,16.6499,16.6999,16.6299,16.6999,8600.0
2008-02-13 14:50:00,16.69,16.7,16.67,16.7,11100.0,16.6899,16.6999,16.6699,16.6999,11100.0
2008-02-13 14:55:00,16.7,16.74,16.69,16.72,9100.0,16.6999,16.7399,16.6899,16.7199,9100.0
2008-02-13 15:00:00,16.72,16.73,16.7,16.72,5500.0,16.7199,16.7299,16.6999,16.7199,5500.0
2008-02-13 15:05:00,16.72,16.73,16.67,16.67,19100.0,16.7199,16.7299,16.6699,16.6699,19100.0
2008-02-13 15:10:00,16.67,16.73,16.67,16.73,13300.0,16.6699,16.7299,16.6699,16.7299,13300.0
2008-02-13 15:15:00,16.7,16.7,16.67,16.7,12800.0,16.6999,16.6999,16.6699,16.6999,12800.0
2008-02-13 15:20:00,16.69,16.71,16.68,16.7,17800.0,16.6899,16.7099,16.6799,16.6999,17800.0
2008-02-13 15:25:00,16.69,16.7,16.67,16.7,12000.0,16.6899,16.6999,16.6699,16.6999,12000.0
2008-02-13 15:30:00,16.69,16.71,16.68,16.7,21100.0,16.6899,16.7099,16.6799,16.6999,21100.0
2008-02-13 15:35:00,16.69,16.72,16.69,16.72,14600.0,16.6899,16.7199,16.6899,16.7199,14600.0
2008-02-13 15:40:00,16.73,16.73,16.7,16.73,12400.0,16.7299,16.7299,16.6999,16.7299,12400.0
2008-02-13 15:45:00,16.73,16.73,16.72,16.72,10400.0,16.7299,16.7299,16.7199,16.7199,10400.0
2008-02-13 15:50:00,16.72,16.75,16.72,16.73,39800.0,16.7199,16.7499,16.7199,16.7299,39800.0
2008-02-13 15:55:00,16.72,16.77,16.7,16.72,34300.0,16.7199,16.7699,16.6999,16.7199,34300.0
2008-02-14 09:30:00,16.7,16.7,16.27,16.49,12000.0,16.6999,16.6999,16.2699,16.4899,12000.0
2008-02-14 09:35:00,16.5,16.5,16.34,16.34,10100.0,16.4999,16.4999,16.3399,16.3399,10100.0
2008-02-14 09:40:00,16.37,16.37,16.27,16.27,5300.0,16.3699,16.3699,16.2699,16.2699,5300.0
2008-02-14 09:45:00,16.27,16.28,16.26,16.27,11200.0,16.2699,16.2799,16.2599,16.2699,11200.0
2008-02-14 09:50:00,16.28,16.39,16.26,16.39,30600.0,16.2799,16.3899,16.2599,16.3899,30600.0
2008-02-14 09:55:00,16.34,16.39,16.33,16.36,17600.0,16.3399,16.3899,16.3299,16.3599,17600.0
2008-02-14 10:00:00,16.36,16.5,16.35,16.48,16700.0,16.3599,16.4999,16.3499,16.4799,16700.0
2008-02-14 10:05:00,16.49,16.53,16.42,16.42,13000.0,16.4899,16.5299,16.4199,16.4199,13000.0
2008-02-14 10:10:00,16.44,16.46,16.41,16.41,6800.0,16.4399,16.4599,16.4099,16.4099,6800.0
2008-02-14 10:15:00,16.37,16.44,16.26,16.4,43400.0,16.3699,16.4399,16.2599,16.3999,43400.0
2008-02-14 10:20:00,16.4,16.4,16.26,16.28,14800.0,16.3999,16.3999,16.2599,16.2799,14800.0
2008-02-14 10:25:00,16.28,16.31,16.26,16.26,14700.0,16.2799,16.3099,16.2599,16.2599,14700.0
2008-02-14 10:30:00,16.27,16.27,16.13,16.15,20100.0,16.2699,16.2699,16.1299,16.1499,20100.0
2008-02-14 10:35:00,16.14,16.25,16.09,16.2,24100.0,16.1399,16.2499,16.0899,16.1999,24100.0
2008-02-14 10:40:00,16.18,16.2,16.13,16.2,10500.0,16.1799,16.1999,16.1299,16.1999,10500.0
2008-02-14 10:45:00,16.18,16.21,16.12,16.18,19300.0,16.1799,16.2099,16.1199,16.1799,19300.0
2008-02-14 10:50:00,16.18,16.18,16.13,16.13,3700.0,16.1799,16.1799,16.1299,16.1299,3700.0
2008-02-14 10:55:00,16.14,16.18,16.14,16.15,8900.0,16.1399,16.1799,16.1399,16.1499,8900.0
2008-02-14 11:00:00,16.15,16.18,16.14,16.16,4700.0,16.1499,16.1799,16.1399,16.1599,4700.0
2008-02-14 11:05:00,16.16,16.18,16.06,16.07,23900.0,16.1599,16.1799,16.0599,16.0699,23900.0
2008-02-14 11:10:00,16.1,16.12,16.04,16.1,18000.0,16.0999,16.1199,16.0399,16.0999,18000.0
2008-02-14 11:15:00,16.1,16.13,16.05,16.08,13100.0,16.0999,16.1299,16.0499,16.0799,13100.0
2008-02-14 11:20:00,16.07,16.09,16.03,16.03,7600.0,16.0699,16.0899,16.0299,16.0299,7600.0
2008-02-14 11:25:00,16.04,16.09,16.03,16.08,7900.0,16.0399,16.0899,16.0299,16.0799,7900.0
2008-02-14 11:30:00,16.09,16.12,16.06,16.07,6200.0,16.0899,16.1199,16.0599,16.0699,6200.0
2008-02-14 11:35:00,16.06,16.07,16.05,16.05,11100.0,16.0599,16.0699,16.0499,16.0499,11100.0
2008-02-14 11:40:00,16.06,16.07,16.02,16.04,8200.0,16.0599,16.0699,16.0199,16.0399,8200.0
2008-02-14 11:45:00,16.05,16.05,16.0,16.0,17300.0,16.0499,16.0499,15.9999,15.9999,17300.0
2008-02-14 11:50:00,16.0,16.06,15.99,16.0,20900.0,15.9999,16.0599,15.9899,15.9999,20900.0
2008-02-14 11:55:00,16.0,16.0,15.95,15.95,11500.0,15.9999,15.9999,15.9499,15.9499,11500.0
2008-02-14 12:00:00,15.97,15.97,15.87,15.87,32200.0,15.9699,15.9699,15.8699,15.8699,32200.0
2008-02-14 12:05:00,15.88,15.93,15.87,15.91,127400.0,15.8799,15.9299,15.8699,15.9099,127400.0
2008-02-14 12:10:00,15.9,15.99,15.86,15.91,21200.0,15.8999,15.9899,15.8599,15.9099,21200.0
2008-02-14 12:15:00,15.91,15.92,15.89,15.92,6800.0,15.9099,15.9199,15.8899,15.9199,6800.0
2008-02-14 12:20:00,15.91,15.97,15.91,15.96,10600.0,15.9099,15.9699,15.9099,15.9599,10600.0
2008-02-14 12:25:00,15.96,16.0,15.95,15.99,13100.0,15.9599,15.9999,15.9499,15.9899,13100.0
2008-02-14 12:30:00,15.99,16.02,15.98,16.02,12900.0,15.9899,16.0199,15.9799,16.0199,12900.0
2008-02-14 12:35:00,16.02,16.06,16.02,16.06,6400.0,16.0199,16.0599,16.0199,16.0599,6400.0
2008-02-14 12:40:00,16.06,16.07,16.05,16.05,9600.0,16.0599,16.0699,16.0499,16.0499,9600.0
2008-02-14 12:45:00,16.05,16.07,16.05,16.05,10100.0,16.0499,16.0699,16.0499,16.0499,10100.0
2008-02-14 12:50:00,16.07,16.09,16.05,16.05,6400.0,16.0699,16.0899,16.0499,16.0499,6400.0
2008-02-14 12:55:00,16.05,16.07,16.05,16.06,11100.0,16.0499,16.0699,16.0499,16.0599,11100.0
2008-02-14 13:00:00,16.06,16.08,16.04,16.06,12000.0,16.0599,16.0799,16.0399,16.0599,12000.0
2008-02-14 13:05:00,16.05,16.08,16.04,16.05,10500.0,16.0499,16.0799,16.0399,16.0499,10500.0
2008-02-14 13:10:00,16.05,16.09,16.05,16.05,19900.0,16.0499,16.0899,16.0499,16.0499,19900.0
2008-02-14 13:15:00,16.05,16.05,16.01,16.02,8300.0,16.0499,16.0499,16.0099,16.0199,8300.0
2008-02-14 13:20:00,16.04,16.06,16.0,16.06,9500.0,16.0399,16.0599,15.9999,16.0599,9500.0
2008-02-14 13:25:00,16.06,16.07,16.05,16.06,2900.0,16.0599,16.0699,16.0499,16.0599,2900.0
2008-02-14 13:30:00,16.06,16.09,16.06,16.07,8100.0,16.0599,16.0899,16.0599,16.0699,8100.0
2008-02-14 13:35:00,16.06,16.1,16.06,16.06,8600.0,16.0599,16.0999,16.0599,16.0599,8600.0
2008-02-14 13:40:00,16.06,16.1,16.05,16.08,12100.0,16.0599,16.0999,16.0499,16.0799,12100.0
2008-02-14 13:45:00,16.06,16.06,16.0,16.0,4900.0,16.0599,16.0599,15.9999,15.9999,4900.0
2008-02-14 13:50:00,16.0,16.09,16.0,16.06,12200.0,15.9999,16.0899,15.9999,16.0599,12200.0
2008-02-14 13:55:00,16.06,16.09,16.06,16.08,5000.0,16.0599,16.0899,16.0599,16.0799,5000.0
2008-02-14 14:00:00,16.07,16.09,16.07,16.09,3400.0,16.0699,16.0899,16.0699,16.0899,3400.0
2008-02-14 14:05:00,16.09,16.11,16.08,16.11,11100.0,16.0899,16.1099,16.0799,16.1099,11100.0
2008-02-14 14:10:00,16.09,16.11,16.01,16.02,52300.0,16.0899,16.1099,16.0099,16.0199,52300.0
2008-02-14 14:15:00,16.03,16.07,15.97,16.07,7400.0,16.0299,16.0699,15.9699,16.0699,7400.0
2008-02-14 14:20:00,16.07,16.1,16.05,16.09,5100.0,16.0699,16.0999,16.0499,16.0899,5100.0
2008-02-14 14:25:00,16.09,16.09,16.0,16.0,6000.0,16.0899,16.0899,15.9999,15.9999,6000.0
2008-02-14 14:30:00,16.01,16.03,16.0,16.03,5200.0,16.0099,16.0299,15.9999,16.0299,5200.0
2008-02-14 14:35:00,16.03,16.03,15.99,16.0,6900.0,16.0299,16.0299,15.9899,15.9999,6900.0
2008-02-14 14:40:00,16.0,16.01,15.99,16.0,5000.0,15.9999,16.0099,15.9899,15.9999,5000.0
2008-02-14 14:45:00,16.0,16.01,15.99,16.0,13200.0,15.9999,16.0099,15.9899,15.9999,13200.0
2008-02-14 14:50:00,16.09,16.09,16.0,16.01,130600.0,16.0899,16.0899,15.9999,16.0099,130600.0
2008-02-14 14:55:00,16.02,16.03,16.0,16.03,8600.0,16.0199,16.0299,15.9999,16.0299,8600.0
2008-02-14 15:00:00,16.02,16.02,16.0,16.0,7400.0,16.0199,16.0199,15.9999,15.9999,7400.0
2008-02-14 15:05:00,16.0,16.02,16.0,16.01,14300.0,15.9999,16.0199,15.9999,16.0099,14300.0
2008-02-14 15:10:00,16.02,16.08,16.01,16.08,10200.0,16.0199,16.0799,16.0099,16.0799,10200.0
2008-02-14 15:15:00,16.09,16.14,16.09,16.14,8900.0,16.0899,16.1399,16.0899,16.1399,8900.0
2008-02-14 15:20:00,16.14,16.15,16.13,16.13,13500.0,16.1399,16.1499,16.1299,16.1299,13500.0
2008-02-14 15:25:00,16.12,16.12,16.06,16.07,7100.0,16.1199,16.1199,16.0599,16.0699,7100.0
2008-02-14 15:30:00,16.07,16.1,16.06,16.09,9500.0,16.0699,16.0999,16.0599,16.0899,9500.0
2008-02-14 15:35:00,16.09,16.1,16.08,16.08,115600.0,16.0899,16.0999,16.0799,16.0799,115600.0
2008-02-14 15:40:00,16.08,16.08,15.99,16.0,28400.0,16.0799,16.0799,15.9899,15.9999,28400.0
2008-02-14 15:45:00,16.0,16.0,15.94,15.95,96600.0,15.9999,15.9999,15.9399,15.9499,96600.0
2008-02-14 15:50:00,15.94,15.95,15.9,15.9,126300.0,15.9399,15.9499,15.8999,15.8999,126300.0
2008-02-14 15:55:00,15.9,16.08,15.81,15.83,374400.0,15.8999,16.0799,15.8099,15.8299,374400.0
2008-02-15 09:30:00,15.83,15.86,15.75,15.8,47600.0,15.8299,15.8599,15.7499,15.7999,47600.0
2008-02-15 09:35:00,15.8,15.82,15.77,15.78,16700.0,15.7999,15.8199,15.7699,15.7799,16700.0
2008-02-15 09:40:00,15.8,15.8,15.75,15.78,15200.0,15.7999,15.7999,15.7499,15.7799,15200.0
2008-02-15 09:45:00,15.78,15.8,15.75,15.75,9700.0,15.7799,15.7999,15.7499,15.7499,9700.0
2008-02-15 09:50:00,15.75,15.79,15.69,15.77,70300.0,15.7499,15.7899,15.6899,15.7699,70300.0
2008-02-15 09:55:00,15.75,15.8,15.69,15.8,89300.0,15.7499,15.7999,15.6899,15.7999,89300.0
2008-02-15 10:00:00,15.8,15.8,15.74,15.75,15400.0,15.7999,15.7999,15.7399,15.7499,15400.0
2008-02-15 10:05:00,15.75,15.77,15.72,15.75,25300.0,15.7499,15.7699,15.7199,15.7499,25300.0
2008-02-15 10:10:00,15.76,15.81,15.73,15.74,26400.0,15.7599,15.8099,15.7299,15.7399,26400.0
2008-02-15 10:15:00,15.73,15.75,15.68,15.7,26800.0,15.7299,15.7499,15.6799,15.6999,26800.0
2008-02-15 10:20:00,15.73,15.73,15.68,15.7,14600.0,15.7299,15.7299,15.6799,15.6999,14600.0
2008-02-15 10:25:00,15.71,15.73,15.65,15.67,37400.0,15.7099,15.7299,15.6499,15.6699,37400.0
2008-02-15 10:30:00,15.67,15.77,15.65,15.68,35400.0,15.6699,15.7699,15.6499,15.6799,35400.0
2008-02-15 10:35:00,15.7,15.75,15.68,15.72,59300.0,15.6999,15.7499,15.6799,15.7199,59300.0
2008-02-15 10:40:00,15.7,15.73,15.65,15.65,8400.0,15.6999,15.7299,15.6499,15.6499,8400.0
2008-02-15 10:45:00,15.65,15.66,15.63,15.63,53800.0,15.6499,15.6599,15.6299,15.6299,53800.0
2008-02-15 10:50:00,15.64,15.69,15.58,15.61,71500.0,15.6399,15.6899,15.5799,15.6099,71500.0
2008-02-15 10:55:00,15.6,15.62,15.58,15.6,13500.0,15.5999,15.6199,15.5799,15.5999,13500.0
2008-02-15 11:00:00,15.6,15.6,15.58,15.59,15800.0,15.5999,15.5999,15.5799,15.5899,15800.0
2008-02-15 11:05:00,15.59,15.6,15.55,15.55,91900.0,15.5899,15.5999,15.5499,15.5499,91900.0
2008-02-15 11:10:00,15.55,15.6,15.55,15.58,43800.0,15.5499,15.5999,15.5499,15.5799,43800.0
2008-02-15 11:15:00,15.58,15.58,15.55,15.55,9600.0,15.5799,15.5799,15.5499,15.5499,9600.0
2008-02-15 11:20:00,15.55,15.57,15.54,15.55,25500.0,15.5499,15.5699,15.5399,15.5499,25500.0
2008-02-15 11:25:00,15.55,15.57,15.53,15.53,65300.0,15.5499,15.5699,15.5299,15.5299,65300.0
2008-02-15 11:30:00,15.52,15.56,15.52,15.56,516400.0,15.5199,15.5599,15.5199,15.5599,516400.0
2008-02-15 11:35:00,15.55,15.58,15.55,15.56,17400.0,15.5499,15.5799,15.5499,15.5599,17400.0
2008-02-15 11:40:00,15.55,15.61,15.55,15.61,31300.0,15.5499,15.6099,15.5499,15.6099,31300.0
2008-02-15 11:45:00,15.6,15.61,15.55,15.55,38800.0,15.5999,15.6099,15.5499,15.5499,38800.0
2008-02-15 11:50:00,15.56,15.65,15.56,15.62,28000.0,15.5599,15.6499,15.5599,15.6199,28000.0
2008-02-15 11:55:00,15.62,15.68,15.58,15.6,27500.0,15.6199,15.6799,15.5799,15.5999,27500.0
2008-02-15 12:00:00,15.59,15.73,15.58,15.72,21300.0,15.5899,15.7299,15.5799,15.7199,21300.0
2008-02-15 12:05:00,15.71,15.73,15.68,15.71,12300.0,15.7099,15.7299,15.6799,15.7099,12300.0
2008-02-15 12:10:00,15.71,15.73,15.7,15.71,9800.0,15.7099,15.7299,15.6999,15.7099,9800.0
2008-02-15 12:15:00,15.71,15.75,15.7,15.74,24400.0,15.7099,15.7499,15.6999,15.7399,24400.0
2008-02-15 12:20:00,15.74,15.76,15.7,15.7,18800.0,15.7399,15.7599,15.6999,15.6999,18800.0
2008-02-15 12:25:00,15.7,15.7,15.59,15.6,8400.0,15.6999,15.6999,15.5899,15.5999,8400.0
2008-02-15 12:30:00,15.59,15.63,15.57,15.59,13700.0,15.5899,15.6299,15.5699,15.5899,13700.0
2008-02-15 12:35:00,15.6,15.62,15.58,15.58,6800.0,15.5999,15.6199,15.5799,15.5799,6800.0
2008-02-15 12:40:00,15.58,15.59,15.57,15.57,6700.0,15.5799,15.5899,15.5699,15.5699,6700.0
2008-02-15 12:45:00,15.57,15.64,15.55,15.63,12500.0,15.5699,15.6399,15.5499,15.6299,12500.0
2008-02-15 12:50:00,15.65,15.67,15.61,15.64,9700.0,15.6499,15.6699,15.6099,15.6399,9700.0
2008-02-15 12:55:00,15.64,15.65,15.63,15.64,6800.0,15.6399,15.6499,15.6299,15.6399,6800.0
2008-02-15 13:00:00,15.64,15.64,15.61,15.62,11600.0,15.6399,15.6399,15.6099,15.6199,11600.0
2008-02-15 13:05:00,15.62,15.62,15.55,15.56,15600.0,15.6199,15.6199,15.5499,15.5599,15600.0
2008-02-15 13:10:00,15.56,15.6,15.55,15.6,16900.0,15.5599,15.5999,15.5499,15.5999,16900.0
2008-02-15 13:15:00,15.58,15.62,15.55,15.57,42700.0,15.5799,15.6199,15.5499,15.5699,42700.0
2008-02-15 13:20:00,15.57,15.61,15.55,15.57,28100.0,15.5699,15.6099,15.5499,15.5699,28100.0
2008-02-15 13:25:00,15.57,15.58,15.55,15.58,9200.0,15.5699,15.5799,15.5499,15.5799,9200.0
2008-02-15 13:30:00,15.58,15.7,15.56,15.69,23800.0,15.5799,15.6999,15.5599,15.6899,23800.0
2008-02-15 13:35:00,15.69,15.7,15.66,15.69,8400.0,15.6899,15.6999,15.6599,15.6899,8400.0
2008-02-15 13:40:00,15.71,15.76,15.69,15.72,14400.0,15.7099,15.7599,15.6899,15.7199,14400.0
2008-02-15 13:45:00,15.73,15.73,15.65,15.69,12600.0,15.7299,15.7299,15.6499,15.6899,12600.0
2008-02-15 13:50:00,15.68,15.77,15.68,15.69,14800.0,15.6799,15.7699,15.6799,15.6899,14800.0
2008-02-15 13:55:00,15.69,15.75,15.69,15.75,6000.0,15.6899,15.7499,15.6899,15.7499,6000.0
2008-02-15 14:00:00,15.74,15.82,15.74,15.8,10300.0,15.7399,15.8199,15.7399,15.7999,10300.0
2008-02-15 14:05:00,15.79,15.86,15.79,15.82,22800.0,15.7899,15.8599,15.7899,15.8199,22800.0
2008-02-15 14:10:00,15.82,15.82,15.73,15.75,16100.0,15.8199,15.8199,15.7299,15.7499,16100.0
2008-02-15 14:15:00,15.74,15.74,15.68,15.71,11500.0,15.7399,15.7399,15.6799,15.7099,11500.0
2008-02-15 14:20:00,15.68,15.75,15.68,15.74,10500.0,15.6799,15.7499,15.6799,15.7399,10500.0
2008-02-15 14:25:00,15.75,15.78,15.74,15.78,9900.0,15.7499,15.7799,15.7399,15.7799,9900.0
2008-02-15 14:30:00,15.81,15.84,15.8,15.82,15600.0,15.8099,15.8399,15.7999,15.8199,15600.0
2008-02-15 14:35:00,15.82,15.83,15.81,15.83,24700.0,15.8199,15.8299,15.8099,15.8299,24700.0
2008-02-15 14:40:00,15.83,15.83,15.78,15.78,15400.0,15.8299,15.8299,15.7799,15.7799,15400.0
2008-02-15 14:45:00,15.78,15.79,15.78,15.78,9400.0,15.7799,15.7899,15.7799,15.7799,9400.0
2008-02-15 14:50:00,15.78,15.79,15.75,15.78,13100.0,15.7799,15.7899,15.7499,15.7799,13100.0
2008-02-15 14:55:00,15.79,15.81,15.78,15.8,13000.0,15.7899,15.8099,15.7799,15.7999,13000.0
2008-02-15 15:00:00,15.79,15.79,15.74,15.74,8000.0,15.7899,15.7899,15.7399,15.7399,8000.0
2008-02-15 15:05:00,15.75,15.79,15.68,15.77,34000.0,15.7499,15.7899,15.6799,15.7699,34000.0
2008-02-15 15:10:00,15.76,15.81,15.76,15.77,7500.0,15.7599,15.8099,15.7599,15.7699,7500.0
2008-02-15 15:15:00,15.77,15.81,15.77,15.81,8500.0,15.7699,15.8099,15.7699,15.8099,8500.0
2008-02-15 15:20:00,15.8,15.83,15.79,15.8,10800.0,15.7999,15.8299,15.7899,15.7999,10800.0
2008-02-15 15:25:00,15.8,15.86,15.8,15.84,13200.0,15.7999,15.8599,15.7999,15.8399,13200.0
2008-02-15 15:30:00,15.84,15.88,15.8,15.87,25600.0,15.8399,15.8799,15.7999,15.8699,25600.0
2008-02-15 15:35:00,15.86,15.9,15.85,15.89,15100.0,15.8599,15.8999,15.8499,15.8899,15100.0
2008-02-15 15:40:00,15.89,15.9,15.87,15.9,11700.0,15.8899,15.8999,15.8699,15.8999,11700.0
2008-02-15 15:45:00,15.9,15.92,15.85,15.88,20800.0,15.8999,15.9199,15.8499,15.8799,20800.0
2008-02-15 15:50:00,15.88,15.89,15.83,15.84,22900.0,15.8799,15.8899,15.8299,15.8399,22900.0
2008-02-15 15:55:00,15.85,15.93,15.79,15.85,40100.0,15.8499,15.9299,15.7899,15.8499,40100.0
2008-02-19 09:30:00,15.94,15.97,15.6,15.6,22400.0,15.9399,15.9699,15.5999,15.5999,22400.0
2008-02-19 09:35:00,15.61,15.85,15.56,15.71,76400.0,15.6099,15.8499,15.5599,15.7099,76400.0
2008-02-19 09:40:00,15.67,15.75,15.61,15.75,5800.0,15.6699,15.7499,15.6099,15.7499,5800.0
2008-02-19 09:45:00,15.73,15.77,15.73,15.75,5300.0,15.7299,15.7699,15.7299,15.7499,5300.0
2008-02-19 09:50:00,15.73,15.75,15.73,15.75,3000.0,15.7299,15.7499,15.7299,15.7499,3000.0
2008-02-19 09:55:00,15.79,15.8,15.71,15.78,8100.0,15.7899,15.7999,15.7099,15.7799,8100.0
2008-02-19 10:00:00,15.77,15.86,15.76,15.82,12400.0,15.7699,15.8599,15.7599,15.8199,12400.0
2008-02-19 10:05:00,15.82,15.82,15.8,15.8,13100.0,15.8199,15.8199,15.7999,15.7999,13100.0
2008-02-19 10:10:00,15.81,15.81,15.78,15.8,10000.0,15.8099,15.8099,15.7799,15.7999,10000.0
2008-02-19 10:15:00,15.81,15.85,15.81,15.85,2100.0,15.8099,15.8499,15.8099,15.8499,2100.0
2008-02-19 10:20:00,15.85,15.91,15.82,15.91,12900.0,15.8499,15.9099,15.8199,15.9099,12900.0
2008-02-19 10:25:00,15.91,15.91,15.82,15.82,28600.0,15.9099,15.9099,15.8199,15.8199,28600.0
2008-02-19 10:30:00,15.84,15.9,15.71,15.75,47400.0,15.8399,15.8999,15.7099,15.7499,47400.0
2008-02-19 10:35:00,15.74,15.79,15.7,15.75,42000.0,15.7399,15.7899,15.6999,15.7499,42000.0
2008-02-19 10:40:00,15.74,15.77,15.72,15.72,4500.0,15.7399,15.7699,15.7199,15.7199,4500.0
2008-02-19 10:45:00,15.72,15.8,15.7,15.76,40800.0,15.7199,15.7999,15.6999,15.7599,40800.0
2008-02-19 10:50:00,15.77,15.77,15.75,15.75,1400.0,15.7699,15.7699,15.7499,15.7499,1400.0
2008-02-19 10:55:00,15.76,15.85,15.76,15.83,8700.0,15.7599,15.8499,15.7599,15.8299,8700.0
2008-02-19 11:00:00,15.82,15.84,15.79,15.81,7200.0,15.8199,15.8399,15.7899,15.8099,7200.0
2008-02-19 11:05:00,15.81,15.81,15.76,15.77,4100.0,15.8099,15.8099,15.7599,15.7699,4100.0
2008-02-19 11:10:00,15.77,15.83,15.75,15.83,10200.0,15.7699,15.8299,15.7499,15.8299,10200.0
2008-02-19 11:15:00,15.81,15.86,15.79,15.86,8600.0,15.8099,15.8599,15.7899,15.8599,8600.0
2008-02-19 11:20:00,15.84,15.85,15.83,15.85,3400.0,15.8399,15.8499,15.8299,15.8499,3400.0
2008-02-19 11:25:00,15.85,15.89,15.85,15.86,9600.0,15.8499,15.8899,15.8499,15.8599,9600.0
2008-02-19 11:30:00,15.84,15.88,15.84,15.85,7400.0,15.8399,15.8799,15.8399,15.8499,7400.0
2008-02-19 11:35:00,15.85,15.86,15.8,15.8,4700.0,15.8499,15.8599,15.7999,15.7999,4700.0
2008-02-19 11:40:00,15.81,15.82,15.79,15.79,4900.0,15.8099,15.8199,15.7899,15.7899,4900.0
2008-02-19 11:45:00,15.8,15.8,15.78,15.78,5000.0,15.7999,15.7999,15.7799,15.7799,5000.0
2008-02-19 11:50:00,15.76,15.79,15.76,15.77,6500.0,15.7599,15.7899,15.7599,15.7699,6500.0
2008-02-19 11:55:00,15.77,15.86,15.77,15.86,9400.0,15.7699,15.8599,15.7699,15.8599,9400.0
2008-02-19 12:00:00,15.84,15.86,15.8,15.81,7600.0,15.8399,15.8599,15.7999,15.8099,7600.0
2008-02-19 12:05:00,15.81,15.84,15.77,15.84,7800.0,15.8099,15.8399,15.7699,15.8399,7800.0
2008-02-19 12:10:00,15.84,15.84,15.84,15.84,1500.0,15.8399,15.8399,15.8399,15.8399,1500.0
2008-02-19 12:15:00,15.85,15.85,15.85,15.85,1600.0,15.8499,15.8499,15.8499,15.8499,1600.0
2008-02-19 12:20:00,15.85,15.91,15.85,15.91,3500.0,15.8499,15.9099,15.8499,15.9099,3500.0
2008-02-19 12:25:00,15.9,15.9,15.9,15.9,1200.0,15.8999,15.8999,15.8999,15.8999,1200.0
2008-02-19 12:30:00,15.89,15.89,15.82,15.82,6500.0,15.8899,15.8899,15.8199,15.8199,6500.0
2008-02-19 12:35:00,15.81,15.81,15.77,15.77,6500.0,15.8099,15.8099,15.7699,15.7699,6500.0
2008-02-19 12:40:00,15.78,15.8,15.78,15.8,2600.0,15.7799,15.7999,15.7799,15.7999,2600.0
2008-02-19 12:45:00,15.79,15.79,15.77,15.77,1800.0,15.7899,15.7899,15.7699,15.7699,1800.0
2008-02-19 12:50:00,15.77,15.78,15.77,15.77,1300.0,15.7699,15.7799,15.7699,15.7699,1300.0
2008-02-19 12:55:00,15.77,15.78,15.77,15.77,3700.0,15.7699,15.7799,15.7699,15.7699,3700.0
2008-02-19 13:00:00,15.78,15.83,15.78,15.83,2500.0,15.7799,15.8299,15.7799,15.8299,2500.0
2008-02-19 13:05:00,15.81,15.89,15.81,15.89,10700.0,15.8099,15.8899,15.8099,15.8899,10700.0
2008-02-19 13:10:00,15.9,15.97,15.84,15.84,18200.0,15.8999,15.9699,15.8399,15.8399,18200.0
2008-02-19 13:15:00,15.85,15.85,15.84,15.85,4000.0,15.8499,15.8499,15.8399,15.8499,4000.0
2008-02-19 13:20:00,15.85,15.85,15.8,15.81,4600.0,15.8499,15.8499,15.7999,15.8099,4600.0
2008-02-19 13:25:00,15.8,15.81,15.8,15.8,2300.0,15.7999,15.8099,15.7999,15.7999,2300.0
2008-02-19 13:30:00,15.81,15.81,15.77,15.78,5500.0,15.8099,15.8099,15.7699,15.7799,5500.0
2008-02-19 13:35:00,15.78,15.81,15.78,15.81,3600.0,15.7799,15.8099,15.7799,15.8099,3600.0
2008-02-19 13:40:00,15.81,15.82,15.78,15.8,10900.0,15.8099,15.8199,15.7799,15.7999,10900.0
2008-02-19 13:45:00,15.8,15.8,15.8,15.8,1900.0,15.7999,15.7999,15.7999,15.7999,1900.0
2008-02-19 13:50:00,15.81,15.81,15.8,15.8,1900.0,15.8099,15.8099,15.7999,15.7999,1900.0
2008-02-19 13:55:00,15.8,15.8,15.77,15.77,5300.0,15.7999,15.7999,15.7699,15.7699,5300.0
2008-02-19 14:00:00,15.77,15.8,15.77,15.79,5700.0,15.7699,15.7999,15.7699,15.7899,5700.0
2008-02-19 14:05:00,15.78,15.8,15.78,15.79,28400.0,15.7799,15.7999,15.7799,15.7899,28400.0
2008-02-19 14:10:00,15.78,15.82,15.78,15.81,5500.0,15.7799,15.8199,15.7799,15.8099,5500.0
2008-02-19 14:15:00,15.81,15.82,15.78,15.82,6700.0,15.8099,15.8199,15.7799,15.8199,6700.0
2008-02-19 14:20:00,15.82,15.84,15.79,15.79,8300.0,15.8199,15.8399,15.7899,15.7899,8300.0
2008-02-19 14:25:00,15.79,15.81,15.79,15.79,8300.0,15.7899,15.8099,15.7899,15.7899,8300.0
2008-02-19 14:30:00,15.8,15.8,15.77,15.8,5800.0,15.7999,15.7999,15.7699,15.7999,5800.0
2008-02-19 14:35:00,15.79,15.79,15.76,15.76,10300.0,15.7899,15.7899,15.7599,15.7599,10300.0
2008-02-19 14:40:00,15.76,15.78,15.76,15.78,5500.0,15.7599,15.7799,15.7599,15.7799,5500.0
2008-02-19 14:45:00,15.79,15.8,15.74,15.8,42600.0,15.7899,15.7999,15.7399,15.7999,42600.0
2008-02-19 14:50:00,15.77,15.78,15.73,15.76,11000.0,15.7699,15.7799,15.7299,15.7599,11000.0
2008-02-19 14:55:00,15.74,15.77,15.73,15.76,49400.0,15.7399,15.7699,15.7299,15.7599,49400.0
2008-02-19 15:00:00,15.76,15.77,15.72,15.76,145300.0,15.7599,15.7699,15.7199,15.7599,145300.0
2008-02-19 15:05:00,15.76,15.77,15.76,15.76,6800.0,15.7599,15.7699,15.7599,15.7599,6800.0
2008-02-19 15:10:00,15.77,15.77,15.76,15.76,14100.0,15.7699,15.7699,15.7599,15.7599,14100.0
2008-02-19 15:15:00,15.76,15.79,15.76,15.77,8800.0,15.7599,15.7899,15.7599,15.7699,8800.0
2008-02-19 15:20:00,15.78,15.8,15.77,15.79,7600.0,15.7799,15.7999,15.7699,15.7899,7600.0
2008-02-19 15:25:00,15.78,15.79,15.76,15.79,10000.0,15.7799,15.7899,15.7599,15.7899,10000.0
2008-02-19 15:30:00,15.79,15.8,15.77,15.77,9800.0,15.7899,15.7999,15.7699,15.7699,9800.0
2008-02-19 15:35:00,15.77,15.84,15.77,15.8,18000.0,15.7699,15.8399,15.7699,15.7999,18000.0
2008-02-19 15:40:00,15.8,15.81,15.8,15.81,9000.0,15.7999,15.8099,15.7999,15.8099,9000.0
2008-02-19 15:45:00,15.81,15.81,15.75,15.77,14100.0,15.8099,15.8099,15.7499,15.7699,14100.0
2008-02-19 15:50:00,15.78,15.78,15.7,15.74,34300.0,15.7799,15.7799,15.6999,15.7399,34300.0
2008-02-19 15:55:00,15.73,15.85,15.71,15.85,44900.0,15.7299,15.8499,15.7099,15.8499,44900.0
2008-02-20 09:30:00,15.67,15.67,15.63,15.65,9500.0,15.6699,15.6699,15.6299,15.6499,9500.0
2008-02-20 09:35:00,15.66,15.75,15.66,15.74,6100.0,15.6599,15.7499,15.6599,15.7399,6100.0
2008-02-20 09:40:00,15.7,15.76,15.67,15.7,11000.0,15.6999,15.7599,15.6699,15.6999,11000.0
2008-02-20 09:45:00,15.7,15.72,15.6,15.66,11400.0,15.6999,15.7199,15.5999,15.6599,11400.0
2008-02-20 09:50:00,15.71,15.71,15.67,15.71,1700.0,15.7099,15.7099,15.6699,15.7099,1700.0
2008-02-20 09:55:00,15.69,15.69,15.6,15.66,4500.0,15.6899,15.6899,15.5999,15.6599,4500.0
2008-02-20 10:00:00,15.64,15.65,15.61,15.64,38200.0,15.6399,15.6499,15.6099,15.6399,38200.0
2008-02-20 10:05:00,15.64,15.65,15.56,15.58,20400.0,15.6399,15.6499,15.5599,15.5799,20400.0
2008-02-20 10:10:00,15.63,15.65,15.6,15.64,8800.0,15.6299,15.6499,15.5999,15.6399,8800.0
2008-02-20 10:15:00,15.62,15.67,15.6,15.67,48600.0,15.6199,15.6699,15.5999,15.6699,48600.0
2008-02-20 10:20:00,15.65,15.7,15.63,15.66,47800.0,15.6499,15.6999,15.6299,15.6599,47800.0
2008-02-20 10:25:00,15.66,15.7,15.65,15.66,22800.0,15.6599,15.6999,15.6499,15.6599,22800.0
2008-02-20 10:30:00,15.66,15.68,15.66,15.68,17700.0,15.6599,15.6799,15.6599,15.6799,17700.0
2008-02-20 10:35:00,15.66,15.68,15.65,15.68,30800.0,15.6599,15.6799,15.6499,15.6799,30800.0
2008-02-20 10:40:00,15.68,15.73,15.68,15.7,2300.0,15.6799,15.7299,15.6799,15.6999,2300.0
2008-02-20 10:45:00,15.7,15.72,15.7,15.7,14100.0,15.6999,15.7199,15.6999,15.6999,14100.0
2008-02-20 10:50:00,15.71,15.71,15.68,15.68,2900.0,15.7099,15.7099,15.6799,15.6799,2900.0
2008-02-20 10:55:00,15.71,15.71,15.69,15.69,1000.0,15.7099,15.7099,15.6899,15.6899,1000.0
2008-02-20 11:00:00,15.71,15.75,15.71,15.75,15600.0,15.7099,15.7499,15.7099,15.7499,15600.0
2008-02-20 11:05:00,15.76,15.79,15.75,15.75,3900.0,15.7599,15.7899,15.7499,15.7499,3900.0
2008-02-20 11:10:00,15.77,15.83,15.77,15.81,11200.0,15.7699,15.8299,15.7699,15.8099,11200.0
2008-02-20 11:15:00,15.82,15.85,15.81,15.84,7800.0,15.8199,15.8499,15.8099,15.8399,7800.0
2008-02-20 11:20:00,15.84,15.98,15.84,15.92,36300.0,15.8399,15.9799,15.8399,15.9199,36300.0
2008-02-20 11:25:00,15.92,15.95,15.9,15.94,7700.0,15.9199,15.9499,15.8999,15.9399,7700.0
2008-02-20 11:30:00,15.91,15.93,15.87,15.91,8100.0,15.9099,15.9299,15.8699,15.9099,8100.0
2008-02-20 11:35:00,15.91,15.95,15.87,15.92,12700.0,15.9099,15.9499,15.8699,15.9199,12700.0
2008-02-20 11:40:00,15.95,15.98,15.94,15.94,8200.0,15.9499,15.9799,15.9399,15.9399,8200.0
2008-02-20 11:45:00,15.94,15.97,15.91,15.95,26900.0,15.9399,15.9699,15.9099,15.9499,26900.0
2008-02-20 11:50:00,15.96,16.03,15.94,16.03,8100.0,15.9599,16.0299,15.9399,16.0299,8100.0
2008-02-20 11:55:00,16.02,16.05,16.0,16.02,16300.0,16.0199,16.0499,15.9999,16.0199,16300.0
2008-02-20 12:00:00,16.02,16.2,16.02,16.15,35300.0,16.0199,16.1999,16.0199,16.1499,35300.0
2008-02-20 12:05:00,16.14,16.17,16.1,16.15,27800.0,16.1399,16.1699,16.0999,16.1499,27800.0
2008-02-20 12:10:00,16.16,16.19,16.12,16.19,30900.0,16.1599,16.1899,16.1199,16.1899,30900.0
2008-02-20 12:15:00,16.19,16.3,16.19,16.25,22300.0,16.1899,16.2999,16.1899,16.2499,22300.0
2008-02-20 12:20:00,16.27,16.3,16.25,16.29,7200.0,16.2699,16.2999,16.2499,16.2899,7200.0
2008-02-20 12:25:00,16.3,16.3,16.12,16.13,50100.0,16.2999,16.2999,16.1199,16.1299,50100.0
2008-02-20 12:30:00,16.13,16.18,16.13,16.16,3400.0,16.1299,16.1799,16.1299,16.1599,3400.0
2008-02-20 12:35:00,16.18,16.18,16.14,16.15,7200.0,16.1799,16.1799,16.1399,16.1499,7200.0
2008-02-20 12:40:00,16.13,16.14,16.1,16.1,2600.0,16.1299,16.1399,16.0999,16.0999,2600.0
2008-02-20 12:45:00,16.12,16.12,16.1,16.1,1000.0,16.1199,16.1199,16.0999,16.0999,1000.0
2008-02-20 12:50:00,16.1,16.11,16.08,16.11,5600.0,16.0999,16.1099,16.0799,16.1099,5600.0
2008-02-20 12:55:00,16.11,16.11,16.08,16.09,2600.0,16.1099,16.1099,16.0799,16.0899,2600.0
2008-02-20 13:00:00,16.09,16.11,16.08,16.09,4000.0,16.0899,16.1099,16.0799,16.0899,4000.0
2008-02-20 13:05:00,16.12,16.18,16.12,16.18,5000.0,16.1199,16.1799,16.1199,16.1799,5000.0
2008-02-20 13:10:00,16.18,16.18,16.17,16.18,2200.0,16.1799,16.1799,16.1699,16.1799,2200.0
2008-02-20 13:15:00,16.18,16.18,16.1,16.11,12600.0,16.1799,16.1799,16.0999,16.1099,12600.0
2008-02-20 13:20:00,16.1,16.1,16.05,16.05,13900.0,16.0999,16.0999,16.0499,16.0499,13900.0
2008-02-20 13:25:00,16.05,16.06,16.05,16.05,4700.0,16.0499,16.0599,16.0499,16.0499,4700.0
2008-02-20 13:30:00,16.06,16.06,16.02,16.04,15100.0,16.0599,16.0599,16.0199,16.0399,15100.0
2008-02-20 13:35:00,16.03,16.06,16.03,16.06,7300.0,16.0299,16.0599,16.0299,16.0599,7300.0
2008-02-20 13:40:00,16.05,16.14,16.05,16.14,24500.0,16.0499,16.1399,16.0499,16.1399,24500.0
2008-02-20 13:45:00,16.13,16.13,16.09,16.09,11300.0,16.1299,16.1299,16.0899,16.0899,11300.0
2008-02-20 13:50:00,16.06,16.1,16.06,16.1,5800.0,16.0599,16.0999,16.0599,16.0999,5800.0
2008-02-20 13:55:00,16.1,16.12,16.04,16.05,26300.0,16.0999,16.1199,16.0399,16.0499,26300.0
2008-02-20 14:00:00,16.05,16.15,16.03,16.12,11600.0,16.0499,16.1499,16.0299,16.1199,11600.0
2008-02-20 14:05:00,16.14,16.2,16.14,16.2,20200.0,16.1399,16.1999,16.1399,16.1999,20200.0
2008-02-20 14:10:00,16.17,16.19,16.13,16.13,18000.0,16.1699,16.1899,16.1299,16.1299,18000.0
2008-02-20 14:15:00,16.14,16.26,16.12,16.2,43300.0,16.1399,16.2599,16.1199,16.1999,43300.0
2008-02-20 14:20:00,16.21,16.37,16.19,16.37,26000.0,16.2099,16.3699,16.1899,16.3699,26000.0
2008-02-20 14:25:00,16.38,16.38,16.25,16.28,87000.0,16.3799,16.3799,16.2499,16.2799,87000.0
2008-02-20 14:30:00,16.28,16.35,16.28,16.35,22700.0,16.2799,16.3499,16.2799,16.3499,22700.0
2008-02-20 14:35:00,16.34,16.38,16.3,16.37,42700.0,16.3399,16.3799,16.2999,16.3699,42700.0
2008-02-20 14:40:00,16.39,16.45,16.3,16.37,41300.0,16.3899,16.4499,16.2999,16.3699,41300.0
2008-02-20 14:45:00,16.37,16.45,16.36,16.43,24100.0,16.3699,16.4499,16.3599,16.4299,24100.0
2008-02-20 14:50:00,16.43,16.5,16.4,16.44,66000.0,16.4299,16.4999,16.3999,16.4399,66000.0
2008-02-20 14:55:00,16.44,16.51,16.44,16.51,37000.0,16.4399,16.5099,16.4399,16.5099,37000.0
2008-02-20 15:00:00,16.5,16.57,16.44,16.57,96700.0,16.4999,16.5699,16.4399,16.5699,96700.0
2008-02-20 15:05:00,16.57,16.65,16.57,16.61,104100.0,16.5699,16.6499,16.5699,16.6099,104100.0
2008-02-20 15:10:00,16.6,16.62,16.47,16.47,30900.0,16.5999,16.6199,16.4699,16.4699,30900.0
2008-02-20 15:15:00,16.47,16.53,16.45,16.51,31200.0,16.4699,16.5299,16.4499,16.5099,31200.0
2008-02-20 15:20:00,16.49,16.5,16.46,16.47,31100.0,16.4899,16.4999,16.4599,16.4699,31100.0
2008-02-20 15:25:00,16.47,16.47,16.43,16.45,12000.0,16.4699,16.4699,16.4299,16.4499,12000.0
2008-02-20 15:30:00,16.46,16.46,16.4,16.43,56900.0,16.4599,16.4599,16.3999,16.4299,56900.0
2008-02-20 15:35:00,16.42,16.46,16.4,16.44,30300.0,16.4199,16.4599,16.3999,16.4399,30300.0
2008-02-20 15:40:00,16.46,16.46,16.38,16.39,43600.0,16.4599,16.4599,16.3799,16.3899,43600.0
2008-02-20 15:45:00,16.39,16.56,16.38,16.5,69400.0,16.3899,16.5599,16.3799,16.4999,69400.0
2008-02-20 15:50:00,16.49,16.57,16.49,16.54,53000.0,16.4899,16.5699,16.4899,16.5399,53000.0
2008-02-20 15:55:00,16.54,16.58,16.53,16.56,116700.0,16.5399,16.5799,16.5299,16.5599,116700.0
2008-02-21 09:30:00,16.29,16.51,16.21,16.43,25900.0,16.2899,16.5099,16.2099,16.4299,25900.0
2008-02-21 09:35:00,16.5,16.5,16.43,16.49,36700.0,16.4999,16.4999,16.4299,16.4899,36700.0
2008-02-21 09:40:00,16.46,16.52,16.46,16.47,35900.0,16.4599,16.5199,16.4599,16.4699,35900.0
2008-02-21 09:45:00,16.47,16.5,16.43,16.44,52500.0,16.4699,16.4999,16.4299,16.4399,52500.0
2008-02-21 09:50:00,16.43,16.47,16.42,16.47,35600.0,16.4299,16.4699,16.4199,16.4699,35600.0
2008-02-21 09:55:00,16.48,16.5,16.46,16.49,16500.0,16.4799,16.4999,16.4599,16.4899,16500.0
2008-02-21 10:00:00,16.5,16.53,16.46,16.5,103700.0,16.4999,16.5299,16.4599,16.4999,103700.0
2008-02-21 10:05:00,16.5,16.74,16.5,16.68,66300.0,16.4999,16.7399,16.4999,16.6799,66300.0
2008-02-21 10:10:00,16.68,16.77,16.66,16.76,145800.0,16.6799,16.7699,16.6599,16.7599,145800.0
2008-02-21 10:15:00,16.73,16.73,16.67,16.7,23900.0,16.7299,16.7299,16.6699,16.6999,23900.0
2008-02-21 10:20:00,16.7,16.74,16.69,16.74,15500.0,16.6999,16.7399,16.6899,16.7399,15500.0
2008-02-21 10:25:00,16.74,16.75,16.68,16.68,12800.0,16.7399,16.7499,16.6799,16.6799,12800.0
2008-02-21 10:30:00,16.69,16.7,16.66,16.68,17200.0,16.6899,16.6999,16.6599,16.6799,17200.0
2008-02-21 10:35:00,16.68,16.7,16.66,16.69,16300.0,16.6799,16.6999,16.6599,16.6899,16300.0
2008-02-21 10:40:00,16.69,16.7,16.63,16.63,19300.0,16.6899,16.6999,16.6299,16.6299,19300.0
2008-02-21 10:45:00,16.62,16.64,16.59,16.6,15600.0,16.6199,16.6399,16.5899,16.5999,15600.0
2008-02-21 10:50:00,16.6,16.67,16.6,16.67,20500.0,16.5999,16.6699,16.5999,16.6699,20500.0
2008-02-21 10:55:00,16.67,16.7,16.62,16.62,20200.0,16.6699,16.6999,16.6199,16.6199,20200.0
2008-02-21 11:00:00,16.61,16.7,16.6,16.7,39800.0,16.6099,16.6999,16.5999,16.6999,39800.0
2008-02-21 11:05:00,16.68,16.71,16.63,16.7,19900.0,16.6799,16.7099,16.6299,16.6999,19900.0
2008-02-21 11:10:00,16.71,16.83,16.7,16.78,32700.0,16.7099,16.8299,16.6999,16.7799,32700.0
2008-02-21 11:15:00,16.78,16.78,16.77,16.78,8000.0,16.7799,16.7799,16.7699,16.7799,8000.0
2008-02-21 11:20:00,16.77,16.77,16.7,16.75,18400.0,16.7699,16.7699,16.6999,16.7499,18400.0
2008-02-21 11:25:00,16.75,16.75,16.69,16.74,10800.0,16.7499,16.7499,16.6899,16.7399,10800.0
2008-02-21 11:30:00,16.72,16.78,16.71,16.76,25600.0,16.7199,16.7799,16.7099,16.7599,25600.0
2008-02-21 11:35:00,16.76,16.76,16.75,16.75,27200.0,16.7599,16.7599,16.7499,16.7499,27200.0
2008-02-21 11:40:00,16.76,16.76,16.61,16.7,57400.0,16.7599,16.7599,16.6099,16.6999,57400.0
2008-02-21 11:45:00,16.72,16.73,16.62,16.67,16100.0,16.7199,16.7299,16.6199,16.6699,16100.0
2008-02-21 11:50:00,16.67,16.73,16.67,16.73,23900.0,16.6699,16.7299,16.6699,16.7299,23900.0
2008-02-21 11:55:00,16.73,16.81,16.71,16.78,21300.0,16.7299,16.8099,16.7099,16.7799,21300.0
2008-02-21 12:00:00,16.78,16.82,16.78,16.82,46800.0,16.7799,16.8199,16.7799,16.8199,46800.0
2008-02-21 12:05:00,16.8,16.87,16.8,16.87,13000.0,16.7999,16.8699,16.7999,16.8699,13000.0
2008-02-21 12:10:00,16.85,16.88,16.83,16.88,24700.0,16.8499,16.8799,16.8299,16.8799,24700.0
2008-02-21 12:15:00,16.88,16.9,16.86,16.9,19500.0,16.8799,16.8999,16.8599,16.8999,19500.0
2008-02-21 12:20:00,16.9,16.91,16.86,16.9,36600.0,16.8999,16.9099,16.8599,16.8999,36600.0
2008-02-21 12:25:00,16.9,16.91,16.86,16.87,19500.0,16.8999,16.9099,16.8599,16.8699,19500.0
2008-02-21 12:30:00,16.87,16.91,16.85,16.91,10900.0,16.8699,16.9099,16.8499,16.9099,10900.0
2008-02-21 12:35:00,16.91,16.96,16.91,16.96,20500.0,16.9099,16.9599,16.9099,16.9599,20500.0
2008-02-21 12:40:00,16.96,17.01,16.96,16.98,43500.0,16.9599,17.0099,16.9599,16.9799,43500.0
2008-02-21 12:45:00,16.98,17.15,16.95,17.15,57800.0,16.9799,17.1499,16.9499,17.1499,57800.0
2008-02-21 12:50:00,17.1,17.27,17.1,17.25,188300.0,17.0999,17.2699,17.0999,17.2499,188300.0
2008-02-21 12:55:00,17.25,17.3,17.19,17.19,37600.0,17.2499,17.2999,17.1899,17.1899,37600.0
2008-02-21 13:00:00,17.23,17.23,17.0,17.0,95800.0,17.2299,17.2299,16.9999,16.9999,95800.0
2008-02-21 13:05:00,17.0,17.01,16.97,16.97,73800.0,16.9999,17.0099,16.9699,16.9699,73800.0
2008-02-21 13:10:00,16.98,16.98,16.83,16.86,32800.0,16.9799,16.9799,16.8299,16.8599,32800.0
2008-02-21 13:15:00,16.86,16.87,16.8,16.83,8100.0,16.8599,16.8699,16.7999,16.8299,8100.0
2008-02-21 13:20:00,16.84,16.85,16.83,16.83,8900.0,16.8399,16.8499,16.8299,16.8299,8900.0
2008-02-21 13:25:00,16.83,16.93,16.83,16.93,10800.0,16.8299,16.9299,16.8299,16.9299,10800.0
2008-02-21 13:30:00,16.93,16.95,16.89,16.9,21100.0,16.9299,16.9499,16.8899,16.8999,21100.0
2008-02-21 13:35:00,16.9,16.91,16.88,16.89,30300.0,16.8999,16.9099,16.8799,16.8899,30300.0
2008-02-21 13:40:00,16.9,16.91,16.87,16.9,16100.0,16.8999,16.9099,16.8699,16.8999,16100.0
2008-02-21 13:45:00,16.87,16.88,16.83,16.84,5900.0,16.8699,16.8799,16.8299,16.8399,5900.0
2008-02-21 13:50:00,16.83,16.86,16.83,16.84,5300.0,16.8299,16.8599,16.8299,16.8399,5300.0
2008-02-21 13:55:00,16.85,16.9,16.85,16.89,7200.0,16.8499,16.8999,16.8499,16.8899,7200.0
2008-02-21 14:00:00,16.89,17.05,16.89,17.0,27100.0,16.8899,17.0499,16.8899,16.9999,27100.0
2008-02-21 14:05:00,17.0,17.02,16.99,17.02,15100.0,16.9999,17.0199,16.9899,17.0199,15100.0
2008-02-21 14:10:00,17.01,17.02,16.9,17.0,12400.0,17.0099,17.0199,16.8999,16.9999,12400.0
2008-02-21 14:15:00,17.0,17.05,17.0,17.05,20400.0,16.9999,17.0499,16.9999,17.0499,20400.0
2008-02-21 14:20:00,17.05,17.09,17.03,17.07,7700.0,17.0499,17.0899,17.0299,17.0699,7700.0
2008-02-21 14:25:00,17.06,17.1,17.06,17.07,18400.0,17.0599,17.0999,17.0599,17.0699,18400.0
2008-02-21 14:30:00,17.07,17.07,17.03,17.05,15100.0,17.0699,17.0699,17.0299,17.0499,15100.0
2008-02-21 14:35:00,17.05,17.1,17.04,17.1,7000.0,17.0499,17.0999,17.0399,17.0999,7000.0
2008-02-21 14:40:00,17.05,17.08,17.05,17.07,18100.0,17.0499,17.0799,17.0499,17.0699,18100.0
2008-02-21 14:45:00,17.07,17.1,17.06,17.09,19900.0,17.0699,17.0999,17.0599,17.0899,19900.0
2008-02-21 14:50:00,17.1,17.1,17.03,17.06,18100.0,17.0999,17.0999,17.0299,17.0599,18100.0
2008-02-21 14:55:00,17.06,17.06,17.02,17.04,5800.0,17.0599,17.0599,17.0199,17.0399,5800.0
2008-02-21 15:00:00,17.04,17.08,17.02,17.06,7200.0,17.0399,17.0799,17.0199,17.0599,7200.0
2008-02-21 15:05:00,17.07,17.07,17.04,17.05,8900.0,17.0699,17.0699,17.0399,17.0499,8900.0
2008-02-21 15:10:00,17.04,17.05,17.04,17.04,3200.0,17.0399,17.0499,17.0399,17.0399,3200.0
2008-02-21 15:15:00,17.04,17.05,17.03,17.03,9200.0,17.0399,17.0499,17.0299,17.0299,9200.0
2008-02-21 15:20:00,17.04,17.04,17.0,17.02,27000.0,17.0399,17.0399,16.9999,17.0199,27000.0
2008-02-21 15:25:00,17.03,17.03,17.0,17.0,19400.0,17.0299,17.0299,16.9999,16.9999,19400.0
2008-02-21 15:30:00,17.01,17.02,17.0,17.0,26800.0,17.0099,17.0199,16.9999,16.9999,26800.0
2008-02-21 15:35:00,17.0,17.01,17.0,17.01,21100.0,16.9999,17.0099,16.9999,17.0099,21100.0
2008-02-21 15:40:00,17.01,17.02,17.0,17.01,12200.0,17.0099,17.0199,16.9999,17.0099,12200.0
2008-02-21 15:45:00,17.01,17.01,17.0,17.01,12100.0,17.0099,17.0099,16.9999,17.0099,12100.0
2008-02-21 15:50:00,17.01,17.03,17.0,17.01,24700.0,17.0099,17.0299,16.9999,17.0099,24700.0
2008-02-21 15:55:00,17.01,17.09,17.01,17.03,61400.0,17.0099,17.0899,17.0099,17.0299,61400.0
2008-02-22 09:30:00,17.0,17.04,16.93,16.95,32600.0,16.9999,17.0399,16.9299,16.9499,32600.0
2008-02-22 09:35:00,16.95,17.18,16.95,17.03,17800.0,16.9499,17.1799,16.9499,17.0299,17800.0
2008-02-22 09:40:00,17.03,17.21,16.98,17.0,20600.0,17.0299,17.2099,16.9799,16.9999,20600.0
2008-02-22 09:45:00,16.99,17.08,16.99,17.05,53500.0,16.9899,17.0799,16.9899,17.0499,53500.0
2008-02-22 09:50:00,17.07,17.15,16.97,17.04,46600.0,17.0699,17.1499,16.9699,17.0399,46600.0
2008-02-22 09:55:00,17.04,17.05,16.97,17.01,18600.0,17.0399,17.0499,16.9699,17.0099,18600.0
2008-02-22 10:00:00,17.01,17.02,17.0,17.0,6100.0,17.0099,17.0199,16.9999,16.9999,6100.0
2008-02-22 10:05:00,17.0,17.01,16.98,17.0,37200.0,16.9999,17.0099,16.9799,16.9999,37200.0
2008-02-22 10:10:00,17.0,17.01,16.96,16.98,19900.0,16.9999,17.0099,16.9599,16.9799,19900.0
2008-02-22 10:15:00,16.98,17.04,16.98,17.01,20900.0,16.9799,17.0399,16.9799,17.0099,20900.0
2008-02-22 10:20:00,17.01,17.03,17.0,17.0,28400.0,17.0099,17.0299,16.9999,16.9999,28400.0
2008-02-22 10:25:00,17.01,17.01,16.98,16.99,17800.0,17.0099,17.0099,16.9799,16.9899,17800.0
2008-02-22 10:30:00,17.0,17.01,16.97,16.97,18800.0,16.9999,17.0099,16.9699,16.9699,18800.0
2008-02-22 10:35:00,16.97,16.99,16.97,16.98,2900.0,16.9699,16.9899,16.9699,16.9799,2900.0
2008-02-22 10:40:00,16.98,17.0,16.92,16.98,7900.0,16.9799,16.9999,16.9199,16.9799,7900.0
2008-02-22 10:45:00,16.98,17.03,16.98,17.02,7600.0,16.9799,17.0299,16.9799,17.0199,7600.0
2008-02-22 10:50:00,17.02,17.03,17.0,17.0,14000.0,17.0199,17.0299,16.9999,16.9999,14000.0
2008-02-22 10:55:00,17.0,17.01,17.0,17.0,11900.0,16.9999,17.0099,16.9999,16.9999,11900.0
2008-02-22 11:00:00,17.0,17.04,17.0,17.02,6400.0,16.9999,17.0399,16.9999,17.0199,6400.0
2008-02-22 11:05:00,17.01,17.07,17.01,17.02,21600.0,17.0099,17.0699,17.0099,17.0199,21600.0
2008-02-22 11:10:00,17.02,17.02,16.95,16.95,13100.0,17.0199,17.0199,16.9499,16.9499,13100.0
2008-02-22 11:15:00,16.96,16.97,16.86,16.93,25800.0,16.9599,16.9699,16.8599,16.9299,25800.0
2008-02-22 11:20:00,16.93,16.95,16.92,16.94,3900.0,16.9299,16.9499,16.9199,16.9399,3900.0
2008-02-22 11:25:00,16.92,16.97,16.92,16.97,8800.0,16.9199,16.9699,16.9199,16.9699,8800.0
2008-02-22 11:30:00,16.97,17.0,16.95,16.99,11300.0,16.9699,16.9999,16.9499,16.9899,11300.0
2008-02-22 11:35:00,16.99,17.0,16.97,16.99,4600.0,16.9899,16.9999,16.9699,16.9899,4600.0
2008-02-22 11:40:00,16.99,17.01,16.98,16.99,10200.0,16.9899,17.0099,16.9799,16.9899,10200.0
2008-02-22 11:45:00,17.0,17.0,16.97,16.97,14800.0,16.9999,16.9999,16.9699,16.9699,14800.0
2008-02-22 11:50:00,16.97,16.99,16.96,16.99,5800.0,16.9699,16.9899,16.9599,16.9899,5800.0
2008-02-22 11:55:00,16.97,16.99,16.96,16.99,4700.0,16.9699,16.9899,16.9599,16.9899,4700.0
2008-02-22 12:00:00,16.99,16.99,16.95,16.97,28000.0,16.9899,16.9899,16.9499,16.9699,28000.0
2008-02-22 12:05:00,16.96,16.98,16.94,16.97,12600.0,16.9599,16.9799,16.9399,16.9699,12600.0
2008-02-22 12:10:00,16.96,16.97,16.93,16.94,10600.0,16.9599,16.9699,16.9299,16.9399,10600.0
2008-02-22 12:15:00,16.95,16.98,16.89,16.98,92600.0,16.9499,16.9799,16.8899,16.9799,92600.0
2008-02-22 12:20:00,16.98,17.0,16.94,16.95,52900.0,16.9799,16.9999,16.9399,16.9499,52900.0
2008-02-22 12:25:00,16.95,17.0,16.95,16.99,22800.0,16.9499,16.9999,16.9499,16.9899,22800.0
2008-02-22 12:30:00,16.99,17.01,16.98,17.0,51600.0,16.9899,17.0099,16.9799,16.9999,51600.0
2008-02-22 12:35:00,17.0,17.09,16.98,17.09,9700.0,16.9999,17.0899,16.9799,17.0899,9700.0
2008-02-22 12:40:00,17.08,17.08,16.99,17.02,26900.0,17.0799,17.0799,16.9899,17.0199,26900.0
2008-02-22 12:45:00,17.04,17.04,16.99,17.0,9700.0,17.0399,17.0399,16.9899,16.9999,9700.0
2008-02-22 12:50:00,16.98,17.04,16.98,17.0,9600.0,16.9799,17.0399,16.9799,16.9999,9600.0
2008-02-22 12:55:00,17.0,17.04,17.0,17.03,3700.0,16.9999,17.0399,16.9999,17.0299,3700.0
2008-02-22 13:00:00,17.03,17.1,17.0,17.09,42200.0,17.0299,17.0999,16.9999,17.0899,42200.0
2008-02-22 13:05:00,17.1,17.1,17.05,17.1,13300.0,17.0999,17.0999,17.0499,17.0999,13300.0
2008-02-22 13:10:00,17.07,17.1,17.07,17.08,3300.0,17.0699,17.0999,17.0699,17.0799,3300.0
2008-02-22 13:15:00,17.08,17.11,17.07,17.09,11200.0,17.0799,17.1099,17.0699,17.0899,11200.0
2008-02-22 13:20:00,17.11,17.15,17.09,17.14,5200.0,17.1099,17.1499,17.0899,17.1399,5200.0
2008-02-22 13:25:00,17.13,17.17,17.11,17.11,8800.0,17.1299,17.1699,17.1099,17.1099,8800.0
2008-02-22 13:30:00,17.1,17.1,17.04,17.05,15300.0,17.0999,17.0999,17.0399,17.0499,15300.0
2008-02-22 13:35:00,17.06,17.19,17.05,17.12,29300.0,17.0599,17.1899,17.0499,17.1199,29300.0
2008-02-22 13:40:00,17.12,17.15,17.08,17.12,7900.0,17.1199,17.1499,17.0799,17.1199,7900.0
2008-02-22 13:45:00,17.14,17.15,17.12,17.15,1600.0,17.1399,17.1499,17.1199,17.1499,1600.0
2008-02-22 13:50:00,17.14,17.17,17.1,17.11,11700.0,17.1399,17.1699,17.0999,17.1099,11700.0
2008-02-22 13:55:00,17.11,17.18,17.11,17.18,8700.0,17.1099,17.1799,17.1099,17.1799,8700.0
2008-02-22 14:00:00,17.17,17.2,17.16,17.2,17900.0,17.1699,17.1999,17.1599,17.1999,17900.0
2008-02-22 14:05:00,17.2,17.26,17.2,17.23,17800.0,17.1999,17.2599,17.1999,17.2299,17800.0
2008-02-22 14:10:00,17.22,17.25,17.2,17.2,16000.0,17.2199,17.2499,17.1999,17.1999,16000.0
2008-02-22 14:15:00,17.19,17.22,17.17,17.21,9200.0,17.1899,17.2199,17.1699,17.2099,9200.0
2008-02-22 14:20:00,17.21,17.25,17.18,17.23,10800.0,17.2099,17.2499,17.1799,17.2299,10800.0
2008-02-22 14:25:00,17.23,17.23,17.19,17.2,4500.0,17.2299,17.2299,17.1899,17.1999,4500.0
2008-02-22 14:30:00,17.19,17.25,17.17,17.23,18500.0,17.1899,17.2499,17.1699,17.2299,18500.0
2008-02-22 14:35:00,17.22,17.25,17.22,17.23,15300.0,17.2199,17.2499,17.2199,17.2299,15300.0
2008-02-22 14:40:00,17.23,17.25,17.22,17.23,17800.0,17.2299,17.2499,17.2199,17.2299,17800.0
2008-02-22 14:45:00,17.23,17.25,17.21,17.21,18300.0,17.2299,17.2499,17.2099,17.2099,18300.0
2008-02-22 14:50:00,17.23,17.27,17.2,17.2,26900.0,17.2299,17.2699,17.1999,17.1999,26900.0
2008-02-22 14:55:00,17.19,17.29,17.19,17.29,20300.0,17.1899,17.2899,17.1899,17.2899,20300.0
2008-02-22 15:00:00,17.3,17.32,17.22,17.25,47100.0,17.2999,17.3199,17.2199,17.2499,47100.0
2008-02-22 15:05:00,17.25,17.25,17.24,17.24,13400.0,17.2499,17.2499,17.2399,17.2399,13400.0
2008-02-22 15:10:00,17.24,17.25,17.21,17.22,11400.0,17.2399,17.2499,17.2099,17.2199,11400.0
2008-02-22 15:15:00,17.21,17.22,17.15,17.21,13400.0,17.2099,17.2199,17.1499,17.2099,13400.0
2008-02-22 15:20:00,17.21,17.24,17.21,17.22,8000.0,17.2099,17.2399,17.2099,17.2199,8000.0
2008-02-22 15:25:00,17.22,17.27,17.21,17.27,12500.0,17.2199,17.2699,17.2099,17.2699,12500.0
2008-02-22 15:30:00,17.28,17.38,17.24,17.38,27200.0,17.2799,17.3799,17.2399,17.3799,27200.0
2008-02-22 15:35:00,17.37,17.66,17.36,17.52,65600.0,17.3699,17.6599,17.3599,17.5199,65600.0
2008-02-22 15:40:00,17.55,17.64,17.3,17.36,54300.0,17.5499,17.6399,17.2999,17.3599,54300.0
2008-02-22 15:45:00,17.41,17.45,17.2,17.32,45500.0,17.4099,17.4499,17.1999,17.3199,45500.0
2008-02-22 15:50:00,17.3,17.35,17.25,17.32,29900.0,17.2999,17.3499,17.2499,17.3199,29900.0
2008-02-22 15:55:00,17.33,17.42,17.29,17.37,67200.0,17.3299,17.4199,17.2899,17.3699,67200.0
2008-02-25 09:30:00,25.81,25.84,25.42,25.5,3992700.0,25.8098,25.8398,25.4198,25.4998,3992700.0
2008-02-25 09:35:00,25.49,25.54,25.45,25.51,1086600.0,25.4898,25.5398,25.4498,25.5098,1086600.0
2008-02-25 09:40:00,25.5,25.63,25.5,25.52,828600.0,25.4998,25.6298,25.4998,25.5198,828600.0
2008-02-25 09:45:00,25.52,25.65,25.52,25.62,802300.0,25.5198,25.6498,25.5198,25.6198,802300.0
2008-02-25 09:50:00,25.61,25.75,25.61,25.69,743500.0,25.6098,25.7498,25.6098,25.6898,743500.0
2008-02-25 09:55:00,25.68,25.85,25.67,25.76,613100.0,25.6798,25.8498,25.6698,25.7598,613100.0
2008-02-25 10:00:00,25.77,25.81,25.7,25.7,270400.0,25.7698,25.8098,25.6998,25.6998,270400.0
2008-02-25 10:05:00,25.71,25.79,25.69,25.75,515200.0,25.7098,25.7898,25.6898,25.7498,515200.0
2008-02-25 10:10:00,25.75,25.9,25.75,25.87,420900.0,25.7498,25.8998,25.7498,25.8698,420900.0
2008-02-25 10:15:00,25.87,25.88,25.75,25.75,281600.0,25.8698,25.8798,25.7498,25.7498,281600.0
2008-02-25 10:20:00,25.76,25.8,25.75,25.8,621400.0,25.7598,25.7998,25.7498,25.7998,621400.0
2008-02-25 10:25:00,25.8,25.82,25.78,25.79,269100.0,25.7998,25.8198,25.7798,25.7898,269100.0
2008-02-25 10:30:00,25.79,25.83,25.78,25.81,646000.0,25.7898,25.8298,25.7798,25.8098,646000.0
2008-02-25 10:35:00,25.8,25.83,25.8,25.82,417000.0,25.7998,25.8298,25.7998,25.8198,417000.0
2008-02-25 10:40:00,25.83,25.86,25.82,25.83,712600.0,25.8298,25.8598,25.8198,25.8298,712600.0
2008-02-25 10:45:00,25.83,25.95,25.82,25.87,606500.0,25.8298,25.9498,25.8198,25.8698,606500.0
2008-02-25 10:50:00,25.88,25.93,25.87,25.91,304200.0,25.8798,25.9298,25.8698,25.9098,304200.0
2008-02-25 10:55:00,25.9,25.94,25.89,25.92,303400.0,25.8998,25.9398,25.8898,25.9198,303400.0
2008-02-25 11:00:00,25.92,25.99,25.92,25.97,598200.0,25.9198,25.9898,25.9198,25.9698,598200.0
2008-02-25 11:05:00,25.97,26.04,25.97,25.97,308000.0,25.9698,26.0398,25.9698,25.9698,308000.0
2008-02-25 11:10:00,25.97,26.05,25.97,26.05,318700.0,25.9698,26.0498,25.9698,26.0498,318700.0
2008-02-25 11:15:00,26.05,26.27,26.03,26.2,420500.0,26.0498,26.2698,26.0298,26.1998,420500.0
2008-02-25 11:20:00,26.2,26.27,26.19,26.26,439800.0,26.1998,26.2698,26.1898,26.2598,439800.0
2008-02-25 11:25:00,26.27,26.34,26.23,26.26,541400.0,26.2698,26.3398,26.2298,26.2598,541400.0
2008-02-25 11:30:00,26.25,26.35,26.25,26.29,228700.0,26.2498,26.3498,26.2498,26.2898,228700.0
2008-02-25 11:35:00,26.29,26.34,26.29,26.33,448900.0,26.2898,26.3398,26.2898,26.3298,448900.0
2008-02-25 11:40:00,26.34,26.4,26.32,26.39,137500.0,26.3398,26.3998,26.3198,26.3898,137500.0
2008-02-25 11:45:00,26.39,26.52,26.38,26.49,174000.0,26.3898,26.5198,26.3798,26.4898,174000.0
2008-02-25 11:50:00,26.5,26.53,26.38,26.42,645300.0,26.4998,26.5298,26.3798,26.4198,645300.0
2008-02-25 11:55:00,26.41,26.42,26.32,26.36,304400.0,26.4098,26.4198,26.3198,26.3598,304400.0
2008-02-25 12:00:00,26.36,26.36,26.32,26.35,176600.0,26.3598,26.3598,26.3198,26.3498,176600.0
2008-02-25 12:05:00,26.35,26.42,26.34,26.41,169900.0,26.3498,26.4198,26.3398,26.4098,169900.0
2008-02-25 12:10:00,26.41,26.47,26.37,26.38,1937600.0,26.4098,26.4698,26.3698,26.3798,1937600.0
2008-02-25 12:15:00,26.38,26.44,26.35,26.44,333600.0,26.3798,26.4398,26.3498,26.4398,333600.0
2008-02-25 12:20:00,26.44,26.45,26.39,26.43,221400.0,26.4398,26.4498,26.3898,26.4298,221400.0
2008-02-25 12:25:00,26.43,26.44,26.36,26.43,261400.0,26.4298,26.4398,26.3598,26.4298,261400.0
2008-02-25 12:30:00,26.42,26.49,26.41,26.45,228300.0,26.4198,26.4898,26.4098,26.4498,228300.0
2008-02-25 12:35:00,26.45,26.47,26.43,26.45,214100.0,26.4498,26.4698,26.4298,26.4498,214100.0
2008-02-25 12:40:00,26.46,26.55,26.44,26.53,280600.0,26.4598,26.5498,26.4398,26.5298,280600.0
2008-02-25 12:45:00,26.53,26.54,26.5,26.51,114200.0,26.5298,26.5398,26.4998,26.5098,114200.0
2008-02-25 12:50:00,26.51,26.58,26.5,26.51,179500.0,26.5098,26.5798,26.4998,26.5098,179500.0
2008-02-25 12:55:00,26.52,26.62,26.51,26.59,251100.0,26.5198,26.6198,26.5098,26.5898,251100.0
2008-02-25 13:00:00,26.58,26.59,26.55,26.59,157000.0,26.5798,26.5898,26.5498,26.5898,157000.0
2008-02-25 13:05:00,26.58,26.66,26.58,26.65,210300.0,26.5798,26.6598,26.5798,26.6498,210300.0
2008-02-25 13:10:00,26.64,26.96,26.64,26.93,337000.0,26.6398,26.9598,26.6398,26.9298,337000.0
2008-02-25 13:15:00,26.92,26.94,26.77,26.78,351900.0,26.9198,26.9398,26.7698,26.7798,351900.0
2008-02-25 13:20:00,26.79,26.9,26.73,26.85,468200.0,26.7898,26.8998,26.7298,26.8498,468200.0
2008-02-25 13:25:00,26.85,26.89,26.8,26.83,934900.0,26.8498,26.8898,26.7998,26.8298,934900.0
2008-02-25 13:30:00,26.83,26.89,26.82,26.83,220900.0,26.8298,26.8898,26.8198,26.8298,220900.0
2008-02-25 13:35:00,26.82,26.88,26.77,26.82,641900.0,26.8198,26.8798,26.7698,26.8198,641900.0
2008-02-25 13:40:00,26.83,26.83,26.52,26.55,353000.0,26.8298,26.8298,26.5198,26.5498,353000.0
2008-02-25 13:45:00,26.55,26.61,26.52,26.55,241400.0,26.5498,26.6098,26.5198,26.5498,241400.0
2008-02-25 13:50:00,26.55,26.66,26.54,26.66,169700.0,26.5498,26.6598,26.5398,26.6598,169700.0
2008-02-25 13:55:00,26.67,26.74,26.67,26.69,65600.0,26.6698,26.7398,26.6698,26.6898,65600.0
2008-02-25 14:00:00,26.67,26.69,26.53,26.57,200400.0,26.6698,26.6898,26.5298,26.5698,200400.0
2008-02-25 14:05:00,26.56,26.77,26.56,26.65,99900.0,26.5598,26.7698,26.5598,26.6498,99900.0
2008-02-25 14:10:00,26.66,26.78,26.66,26.77,68800.0,26.6598,26.7798,26.6598,26.7698,68800.0
2008-02-25 14:15:00,26.77,26.77,26.74,26.76,64900.0,26.7698,26.7698,26.7398,26.7598,64900.0
2008-02-25 14:20:00,26.78,26.85,26.71,26.84,352600.0,26.7798,26.8498,26.7098,26.8398,352600.0
2008-02-25 14:25:00,26.84,26.93,26.83,26.91,265400.0,26.8398,26.9298,26.8298,26.9098,265400.0
2008-02-25 14:30:00,26.91,26.94,26.88,26.93,323000.0,26.9098,26.9398,26.8798,26.9298,323000.0
2008-02-25 14:35:00,26.93,26.95,26.85,26.89,285100.0,26.9298,26.9498,26.8498,26.8898,285100.0
2008-02-25 14:40:00,26.9,26.91,26.88,26.89,195700.0,26.8998,26.9098,26.8798,26.8898,195700.0
2008-02-25 14:45:00,26.89,26.91,26.82,26.82,166500.0,26.8898,26.9098,26.8198,26.8198,166500.0
2008-02-25 14:50:00,26.84,26.86,26.77,26.81,105600.0,26.8398,26.8598,26.7698,26.8098,105600.0
2008-02-25 14:55:00,26.8,26.83,26.77,26.78,57800.0,26.7998,26.8298,26.7698,26.7798,57800.0
2008-02-25 15:00:00,26.79,26.82,26.74,26.77,168800.0,26.7898,26.8198,26.7398,26.7698,168800.0
2008-02-25 15:05:00,26.77,26.92,26.77,26.87,124400.0,26.7698,26.9198,26.7698,26.8698,124400.0
2008-02-25 15:10:00,26.87,26.99,26.86,26.89,201300.0,26.8698,26.9898,26.8598,26.8898,201300.0
2008-02-25 15:15:00,26.89,26.89,26.72,26.73,183500.0,26.8898,26.8898,26.7198,26.7298,183500.0
2008-02-25 15:20:00,26.73,26.9,26.72,26.87,117400.0,26.7298,26.8998,26.7198,26.8698,117400.0
2008-02-25 15:25:00,26.88,26.92,26.75,26.82,324500.0,26.8798,26.9198,26.7498,26.8198,324500.0
2008-02-25 15:30:00,26.82,26.9,26.78,26.79,120700.0,26.8198,26.8998,26.7798,26.7898,120700.0
2008-02-25 15:35:00,26.81,26.83,26.71,26.83,217100.0,26.8098,26.8298,26.7098,26.8298,217100.0
2008-02-25 15:40:00,26.8,26.89,26.63,26.7,292300.0,26.7998,26.8898,26.6298,26.6998,292300.0
2008-02-25 15:45:00,26.69,26.7,26.57,26.57,853500.0,26.6898,26.6998,26.5698,26.5698,853500.0
2008-02-25 15:50:00,26.57,26.9,26.43,26.43,428300.0,26.5698,26.8998,26.4298,26.4298,428300.0
2008-02-25 15:55:00,26.44,27.0,26.37,26.9,729300.0,26.4398,26.9998,26.3698,26.8998,729300.0
2008-02-26 09:30:00,26.4,26.74,26.4,26.53,183700.0,26.3998,26.7398,26.3998,26.5298,183700.0
2008-02-26 09:35:00,26.54,26.54,26.41,26.43,130000.0,26.5398,26.5398,26.4098,26.4298,130000.0
2008-02-26 09:40:00,26.43,26.5,26.43,26.45,90600.0,26.4298,26.4998,26.4298,26.4498,90600.0
2008-02-26 09:45:00,26.47,26.54,26.39,26.39,242200.0,26.4698,26.5398,26.3898,26.3898,242200.0
2008-02-26 09:50:00,26.41,26.45,26.39,26.42,224500.0,26.4098,26.4498,26.3898,26.4198,224500.0
2008-02-26 09:55:00,26.41,26.44,26.4,26.41,82000.0,26.4098,26.4398,26.3998,26.4098,82000.0
2008-02-26 10:00:00,26.42,26.48,26.39,26.48,647700.0,26.4198,26.4798,26.3898,26.4798,647700.0
2008-02-26 10:05:00,26.48,26.64,26.45,26.64,147600.0,26.4798,26.6398,26.4498,26.6398,147600.0
2008-02-26 10:10:00,26.62,26.71,26.56,26.61,101800.0,26.6198,26.7098,26.5598,26.6098,101800.0
2008-02-26 10:15:00,26.61,26.65,26.5,26.61,226900.0,26.6098,26.6498,26.4998,26.6098,226900.0
2008-02-26 10:20:00,26.6,26.62,26.54,26.57,124000.0,26.5998,26.6198,26.5398,26.5698,124000.0
2008-02-26 10:25:00,26.57,26.57,26.47,26.48,103900.0,26.5698,26.5698,26.4698,26.4798,103900.0
2008-02-26 10:30:00,26.46,26.5,26.46,26.49,61200.0,26.4598,26.4998,26.4598,26.4898,61200.0
2008-02-26 10:35:00,26.49,26.5,26.49,26.5,62200.0,26.4898,26.4998,26.4898,26.4998,62200.0
2008-02-26 10:40:00,26.5,26.52,26.48,26.5,104600.0,26.4998,26.5198,26.4798,26.4998,104600.0
2008-02-26 10:45:00,26.5,26.59,26.5,26.59,67600.0,26.4998,26.5898,26.4998,26.5898,67600.0
2008-02-26 10:50:00,26.58,26.62,26.54,26.62,418500.0,26.5798,26.6198,26.5398,26.6198,418500.0
2008-02-26 10:55:00,26.61,26.61,26.52,26.55,300800.0,26.6098,26.6098,26.5198,26.5498,300800.0
2008-02-26 11:00:00,26.55,26.59,26.52,26.58,70300.0,26.5498,26.5898,26.5198,26.5798,70300.0
2008-02-26 11:05:00,26.59,26.6,26.54,26.59,53200.0,26.5898,26.5998,26.5398,26.5898,53200.0
2008-02-26 11:10:00,26.57,26.6,26.57,26.59,81000.0,26.5698,26.5998,26.5698,26.5898,81000.0
2008-02-26 11:15:00,26.59,26.65,26.59,26.64,128700.0,26.5898,26.6498,26.5898,26.6398,128700.0
2008-02-26 11:20:00,26.64,26.67,26.61,26.64,56200.0,26.6398,26.6698,26.6098,26.6398,56200.0
2008-02-26 11:25:00,26.63,26.7,26.63,26.67,163700.0,26.6298,26.6998,26.6298,26.6698,163700.0
2008-02-26 11:30:00,26.67,26.69,26.65,26.65,55400.0,26.6698,26.6898,26.6498,26.6498,55400.0
2008-02-26 11:35:00,26.65,26.67,26.62,26.62,150500.0,26.6498,26.6698,26.6198,26.6198,150500.0
2008-02-26 11:40:00,26.62,26.63,26.59,26.6,113600.0,26.6198,26.6298,26.5898,26.5998,113600.0
2008-02-26 11:45:00,26.6,26.62,26.6,26.61,44300.0,26.5998,26.6198,26.5998,26.6098,44300.0
2008-02-26 11:50:00,26.61,26.67,26.6,26.64,31100.0,26.6098,26.6698,26.5998,26.6398,31100.0
2008-02-26 11:55:00,26.65,26.67,26.64,26.64,30200.0,26.6498,26.6698,26.6398,26.6398,30200.0
2008-02-26 12:00:00,26.65,26.66,26.62,26.63,31500.0,26.6498,26.6598,26.6198,26.6298,31500.0
2008-02-26 12:05:00,26.63,26.65,26.62,26.64,111200.0,26.6298,26.6498,26.6198,26.6398,111200.0
2008-02-26 12:10:00,26.64,26.66,26.61,26.61,41900.0,26.6398,26.6598,26.6098,26.6098,41900.0
2008-02-26 12:15:00,26.61,26.63,26.6,26.62,79200.0,26.6098,26.6298,26.5998,26.6198,79200.0
2008-02-26 12:20:00,26.61,26.69,26.61,26.64,101100.0,26.6098,26.6898,26.6098,26.6398,101100.0
2008-02-26 12:25:00,26.64,26.68,26.6,26.65,109300.0,26.6398,26.6798,26.5998,26.6498,109300.0
2008-02-26 12:30:00,26.68,26.78,26.66,26.74,271400.0,26.6798,26.7798,26.6598,26.7398,271400.0
2008-02-26 12:35:00,26.73,26.75,26.67,26.69,132100.0,26.7298,26.7498,26.6698,26.6898,132100.0
2008-02-26 12:40:00,26.69,26.7,26.58,26.64,92500.0,26.6898,26.6998,26.5798,26.6398,92500.0
2008-02-26 12:45:00,26.64,26.74,26.63,26.72,28900.0,26.6398,26.7398,26.6298,26.7198,28900.0
2008-02-26 12:50:00,26.75,26.75,26.67,26.7,38000.0,26.7498,26.7498,26.6698,26.6998,38000.0
2008-02-26 12:55:00,26.7,26.7,26.64,26.7,24200.0,26.6998,26.6998,26.6398,26.6998,24200.0
2008-02-26 13:00:00,26.7,26.76,26.68,26.7,50700.0,26.6998,26.7598,26.6798,26.6998,50700.0
2008-02-26 13:05:00,26.7,26.73,26.66,26.66,234400.0,26.6998,26.7298,26.6598,26.6598,234400.0
2008-02-26 13:10:00,26.66,26.66,26.61,26.61,35500.0,26.6598,26.6598,26.6098,26.6098,35500.0
2008-02-26 13:15:00,26.61,26.62,26.6,26.61,550800.0,26.6098,26.6198,26.5998,26.6098,550800.0
2008-02-26 13:20:00,26.61,26.64,26.5,26.61,274600.0,26.6098,26.6398,26.4998,26.6098,274600.0
2008-02-26 13:25:00,26.61,26.65,26.6,26.65,49800.0,26.6098,26.6498,26.5998,26.6498,49800.0
2008-02-26 13:30:00,26.65,26.72,26.61,26.65,52700.0,26.6498,26.7198,26.6098,26.6498,52700.0
2008-02-26 13:35:00,26.65,26.65,26.61,26.62,37200.0,26.6498,26.6498,26.6098,26.6198,37200.0
2008-02-26 13:40:00,26.63,26.72,26.63,26.72,36100.0,26.6298,26.7198,26.6298,26.7198,36100.0
2008-02-26 13:45:00,26.71,26.71,26.65,26.7,39100.0,26.7098,26.7098,26.6498,26.6998,39100.0
2008-02-26 13:50:00,26.7,26.71,26.66,26.7,41100.0,26.6998,26.7098,26.6598,26.6998,41100.0
2008-02-26 13:55:00,26.71,26.72,26.65,26.66,34400.0,26.7098,26.7198,26.6498,26.6598,34400.0
2008-02-26 14:00:00,26.66,26.71,26.65,26.69,28200.0,26.6598,26.7098,26.6498,26.6898,28200.0
2008-02-26 14:05:00,26.69,26.76,26.69,26.75,38000.0,26.6898,26.7598,26.6898,26.7498,38000.0
2008-02-26 14:10:00,26.75,26.8,26.7,26.73,31900.0,26.7498,26.7998,26.6998,26.7298,31900.0
2008-02-26 14:15:00,26.72,26.75,26.69,26.69,25100.0,26.7198,26.7498,26.6898,26.6898,25100.0
2008-02-26 14:20:00,26.69,26.7,26.63,26.64,73000.0,26.6898,26.6998,26.6298,26.6398,73000.0
2008-02-26 14:25:00,26.63,26.63,26.6,26.61,112500.0,26.6298,26.6298,26.5998,26.6098,112500.0
2008-02-26 14:30:00,26.6,26.63,26.6,26.61,60700.0,26.5998,26.6298,26.5998,26.6098,60700.0
2008-02-26 14:35:00,26.62,26.62,26.6,26.6,37200.0,26.6198,26.6198,26.5998,26.5998,37200.0
2008-02-26 14:40:00,26.6,26.62,26.6,26.6,54100.0,26.5998,26.6198,26.5998,26.5998,54100.0
2008-02-26 14:45:00,26.6,26.66,26.6,26.66,61200.0,26.5998,26.6598,26.5998,26.6598,61200.0
2008-02-26 14:50:00,26.65,26.75,26.62,26.7,44300.0,26.6498,26.7498,26.6198,26.6998,44300.0
2008-02-26 14:55:00,26.7,26.75,26.64,26.73,27200.0,26.6998,26.7498,26.6398,26.7298,27200.0
2008-02-26 15:00:00,26.71,26.77,26.61,26.63,54000.0,26.7098,26.7698,26.6098,26.6298,54000.0
2008-02-26 15:05:00,26.65,26.77,26.65,26.74,323600.0,26.6498,26.7698,26.6498,26.7398,323600.0
2008-02-26 15:10:00,26.75,26.77,26.66,26.67,54500.0,26.7498,26.7698,26.6598,26.6698,54500.0
2008-02-26 15:15:00,26.67,26.73,26.63,26.71,55600.0,26.6698,26.7298,26.6298,26.7098,55600.0
2008-02-26 15:20:00,26.7,26.75,26.65,26.7,82000.0,26.6998,26.7498,26.6498,26.6998,82000.0
2008-02-26 15:25:00,26.7,26.75,26.65,26.75,75100.0,26.6998,26.7498,26.6498,26.7498,75100.0
2008-02-26 15:30:00,26.75,26.79,26.69,26.74,89100.0,26.7498,26.7898,26.6898,26.7398,89100.0
2008-02-26 15:35:00,26.74,26.8,26.73,26.78,114700.0,26.7398,26.7998,26.7298,26.7798,114700.0
2008-02-26 15:40:00,26.77,26.84,26.75,26.8,138100.0,26.7698,26.8398,26.7498,26.7998,138100.0
2008-02-26 15:45:00,26.8,26.9,26.77,26.85,84100.0,26.7998,26.8998,26.7698,26.8498,84100.0
2008-02-26 15:50:00,26.86,26.9,26.85,26.86,100300.0,26.8598,26.8998,26.8498,26.8598,100300.0
2008-02-26 15:55:00,26.86,26.9,26.82,26.87,138000.0,26.8598,26.8998,26.8198,26.8698,138000.0
2008-02-27 09:30:00,26.6,26.65,26.56,26.59,229400.0,26.5998,26.6498,26.5598,26.5898,229400.0
2008-02-27 09:35:00,26.58,26.61,26.49,26.58,143400.0,26.5798,26.6098,26.4898,26.5798,143400.0
2008-02-27 09:40:00,26.6,26.61,26.57,26.6,91300.0,26.5998,26.6098,26.5698,26.5998,91300.0
2008-02-27 09:45:00,26.6,26.63,26.6,26.6,60200.0,26.5998,26.6298,26.5998,26.5998,60200.0
2008-02-27 09:50:00,26.6,26.63,26.59,26.6,81200.0,26.5998,26.6298,26.5898,26.5998,81200.0
2008-02-27 09:55:00,26.6,26.61,26.6,26.6,15300.0,26.5998,26.6098,26.5998,26.5998,15300.0
2008-02-27 10:00:00,26.6,26.62,26.6,26.6,34500.0,26.5998,26.6198,26.5998,26.5998,34500.0
2008-02-27 10:05:00,26.6,26.62,26.6,26.61,70200.0,26.5998,26.6198,26.5998,26.6098,70200.0
2008-02-27 10:10:00,26.61,26.62,26.6,26.62,143500.0,26.6098,26.6198,26.5998,26.6198,143500.0
2008-02-27 10:15:00,26.62,26.73,26.62,26.68,63400.0,26.6198,26.7298,26.6198,26.6798,63400.0
2008-02-27 10:20:00,26.69,26.85,26.67,26.8,41200.0,26.6898,26.8498,26.6698,26.7998,41200.0
2008-02-27 10:25:00,26.8,26.85,26.74,26.77,106000.0,26.7998,26.8498,26.7398,26.7698,106000.0
2008-02-27 10:30:00,26.77,26.78,26.7,26.73,64300.0,26.7698,26.7798,26.6998,26.7298,64300.0
2008-02-27 10:35:00,26.7,26.78,26.65,26.77,36200.0,26.6998,26.7798,26.6498,26.7698,36200.0
2008-02-27 10:40:00,26.77,26.77,26.72,26.74,67800.0,26.7698,26.7698,26.7198,26.7398,67800.0
2008-02-27 10:45:00,26.72,26.78,26.71,26.72,55700.0,26.7198,26.7798,26.7098,26.7198,55700.0
2008-02-27 10:50:00,26.72,26.76,26.7,26.7,20500.0,26.7198,26.7598,26.6998,26.6998,20500.0
2008-02-27 10:55:00,26.72,26.76,26.7,26.7,15400.0,26.7198,26.7598,26.6998,26.6998,15400.0
2008-02-27 11:00:00,26.7,26.71,26.68,26.7,14900.0,26.6998,26.7098,26.6798,26.6998,14900.0
2008-02-27 11:05:00,26.7,26.76,26.7,26.7,15700.0,26.6998,26.7598,26.6998,26.6998,15700.0
2008-02-27 11:10:00,26.71,26.71,26.67,26.68,34500.0,26.7098,26.7098,26.6698,26.6798,34500.0
2008-02-27 11:15:00,26.68,26.73,26.64,26.71,36500.0,26.6798,26.7298,26.6398,26.7098,36500.0
2008-02-27 11:20:00,26.7,26.72,26.66,26.67,95900.0,26.6998,26.7198,26.6598,26.6698,95900.0
2008-02-27 11:25:00,26.66,26.66,26.64,26.65,13700.0,26.6598,26.6598,26.6398,26.6498,13700.0
2008-02-27 11:30:00,26.65,26.65,26.61,26.61,14900.0,26.6498,26.6498,26.6098,26.6098,14900.0
2008-02-27 11:35:00,26.61,26.63,26.61,26.61,16400.0,26.6098,26.6298,26.6098,26.6098,16400.0
2008-02-27 11:40:00,26.62,26.63,26.61,26.62,106500.0,26.6198,26.6298,26.6098,26.6198,106500.0
2008-02-27 11:45:00,26.62,26.65,26.62,26.62,33400.0,26.6198,26.6498,26.6198,26.6198,33400.0
2008-02-27 11:50:00,26.62,26.65,26.62,26.64,39100.0,26.6198,26.6498,26.6198,26.6398,39100.0
2008-02-27 11:55:00,26.63,26.64,26.61,26.62,88200.0,26.6298,26.6398,26.6098,26.6198,88200.0
2008-02-27 12:00:00,26.62,26.63,26.61,26.62,27600.0,26.6198,26.6298,26.6098,26.6198,27600.0
2008-02-27 12:05:00,26.61,26.65,26.61,26.62,25200.0,26.6098,26.6498,26.6098,26.6198,25200.0
2008-02-27 12:10:00,26.63,26.63,26.61,26.61,61300.0,26.6298,26.6298,26.6098,26.6098,61300.0
2008-02-27 12:15:00,26.61,26.63,26.6,26.61,58400.0,26.6098,26.6298,26.5998,26.6098,58400.0
2008-02-27 12:20:00,26.61,26.65,26.6,26.63,19700.0,26.6098,26.6498,26.5998,26.6298,19700.0
2008-02-27 12:25:00,26.62,26.64,26.61,26.62,52500.0,26.6198,26.6398,26.6098,26.6198,52500.0
2008-02-27 12:30:00,26.62,26.64,26.61,26.63,936900.0,26.6198,26.6398,26.6098,26.6298,936900.0
2008-02-27 12:35:00,26.62,26.65,26.6,26.63,1469400.0,26.6198,26.6498,26.5998,26.6298,1469400.0
2008-02-27 12:40:00,26.62,26.63,26.6,26.62,350200.0,26.6198,26.6298,26.5998,26.6198,350200.0
2008-02-27 12:45:00,26.63,26.63,26.61,26.62,352600.0,26.6298,26.6298,26.6098,26.6198,352600.0
2008-02-27 12:50:00,26.61,26.65,26.61,26.65,354100.0,26.6098,26.6498,26.6098,26.6498,354100.0
2008-02-27 12:55:00,26.65,26.65,26.62,26.63,19900.0,26.6498,26.6498,26.6198,26.6298,19900.0
2008-02-27 13:00:00,26.63,26.64,26.62,26.62,19100.0,26.6298,26.6398,26.6198,26.6198,19100.0
2008-02-27 13:05:00,26.62,26.63,26.61,26.61,12500.0,26.6198,26.6298,26.6098,26.6098,12500.0
2008-02-27 13:10:00,26.61,26.61,26.58,26.58,117300.0,26.6098,26.6098,26.5798,26.5798,117300.0
2008-02-27 13:15:00,26.58,26.6,26.51,26.57,155700.0,26.5798,26.5998,26.5098,26.5698,155700.0
2008-02-27 13:20:00,26.57,26.59,26.56,26.58,41800.0,26.5698,26.5898,26.5598,26.5798,41800.0
2008-02-27 13:25:00,26.6,26.65,26.58,26.64,52300.0,26.5998,26.6498,26.5798,26.6398,52300.0
2008-02-27 13:30:00,26.63,26.63,26.59,26.61,221000.0,26.6298,26.6298,26.5898,26.6098,221000.0
2008-02-27 13:35:00,26.61,26.74,26.61,26.72,80700.0,26.6098,26.7398,26.6098,26.7198,80700.0
2008-02-27 13:40:00,26.72,26.72,26.67,26.71,24300.0,26.7198,26.7198,26.6698,26.7098,24300.0
2008-02-27 13:45:00,26.71,26.71,26.69,26.7,84700.0,26.7098,26.7098,26.6898,26.6998,84700.0
2008-02-27 13:50:00,26.7,26.74,26.69,26.73,49000.0,26.6998,26.7398,26.6898,26.7298,49000.0
2008-02-27 13:55:00,26.75,26.82,26.72,26.77,61400.0,26.7498,26.8198,26.7198,26.7698,61400.0
2008-02-27 14:00:00,26.76,26.79,26.71,26.74,28800.0,26.7598,26.7898,26.7098,26.7398,28800.0
2008-02-27 14:05:00,26.73,26.76,26.71,26.72,23000.0,26.7298,26.7598,26.7098,26.7198,23000.0
2008-02-27 14:10:00,26.74,26.74,26.71,26.71,12200.0,26.7398,26.7398,26.7098,26.7098,12200.0
2008-02-27 14:15:00,26.71,26.74,26.64,26.66,118900.0,26.7098,26.7398,26.6398,26.6598,118900.0
2008-02-27 14:20:00,26.66,26.68,26.63,26.64,40300.0,26.6598,26.6798,26.6298,26.6398,40300.0
2008-02-27 14:25:00,26.64,26.68,26.62,26.65,50100.0,26.6398,26.6798,26.6198,26.6498,50100.0
2008-02-27 14:30:00,26.65,26.74,26.65,26.72,30600.0,26.6498,26.7398,26.6498,26.7198,30600.0
2008-02-27 14:35:00,26.7,26.73,26.67,26.67,44000.0,26.6998,26.7298,26.6698,26.6698,44000.0
2008-02-27 14:40:00,26.67,26.74,26.66,26.72,32600.0,26.6698,26.7398,26.6598,26.7198,32600.0
2008-02-27 14:45:00,26.73,26.73,26.69,26.7,37300.0,26.7298,26.7298,26.6898,26.6998,37300.0
2008-02-27 14:50:00,26.7,26.71,26.69,26.71,43100.0,26.6998,26.7098,26.6898,26.7098,43100.0
2008-02-27 14:55:00,26.7,26.76,26.7,26.75,23500.0,26.6998,26.7598,26.6998,26.7498,23500.0
2008-02-27 15:00:00,26.75,26.76,26.72,26.75,13700.0,26.7498,26.7598,26.7198,26.7498,13700.0
2008-02-27 15:05:00,26.75,26.75,26.61,26.69,81600.0,26.7498,26.7498,26.6098,26.6898,81600.0
2008-02-27 15:10:00,26.7,26.72,26.67,26.69,70000.0,26.6998,26.7198,26.6698,26.6898,70000.0
2008-02-27 15:15:00,26.69,26.79,26.69,26.74,62500.0,26.6898,26.7898,26.6898,26.7398,62500.0
2008-02-27 15:20:00,26.73,26.81,26.73,26.74,88600.0,26.7298,26.8098,26.7298,26.7398,88600.0
2008-02-27 15:25:00,26.74,26.9,26.71,26.83,88800.0,26.7398,26.8998,26.7098,26.8298,88800.0
2008-02-27 15:30:00,26.83,26.86,26.79,26.83,81300.0,26.8298,26.8598,26.7898,26.8298,81300.0
2008-02-27 15:35:00,26.83,26.84,26.72,26.74,113900.0,26.8298,26.8398,26.7198,26.7398,113900.0
2008-02-27 15:40:00,26.74,26.9,26.71,26.88,101900.0,26.7398,26.8998,26.7098,26.8798,101900.0
2008-02-27 15:45:00,26.89,26.9,26.77,26.87,66000.0,26.8898,26.8998,26.7698,26.8698,66000.0
2008-02-27 15:50:00,26.88,26.9,26.85,26.85,86000.0,26.8798,26.8998,26.8498,26.8498,86000.0
2008-02-27 15:55:00,26.86,26.89,26.77,26.79,172500.0,26.8598,26.8898,26.7698,26.7898,172500.0
2008-02-28 09:30:00,26.9,26.9,26.79,26.81,68300.0,26.8998,26.8998,26.7898,26.8098,68300.0
2008-02-28 09:35:00,26.81,26.9,26.72,26.72,83400.0,26.8098,26.8998,26.7198,26.7198,83400.0
2008-02-28 09:40:00,26.72,26.83,26.7,26.7,341500.0,26.7198,26.8298,26.6998,26.6998,341500.0
2008-02-28 09:45:00,26.7,26.77,26.65,26.73,81800.0,26.6998,26.7698,26.6498,26.7298,81800.0
2008-02-28 09:50:00,26.73,26.77,26.72,26.77,62700.0,26.7298,26.7698,26.7198,26.7698,62700.0
2008-02-28 09:55:00,26.77,26.77,26.75,26.77,34600.0,26.7698,26.7698,26.7498,26.7698,34600.0
2008-02-28 10:00:00,26.77,26.78,26.75,26.75,35100.0,26.7698,26.7798,26.7498,26.7498,35100.0
2008-02-28 10:05:00,26.76,27.61,26.75,26.77,57800.0,26.7598,27.6098,26.7498,26.7698,57800.0
2008-02-28 10:10:00,26.77,26.79,26.75,26.75,40500.0,26.7698,26.7898,26.7498,26.7498,40500.0
2008-02-28 10:15:00,26.76,26.78,26.76,26.76,29400.0,26.7598,26.7798,26.7598,26.7598,29400.0
2008-02-28 10:20:00,26.76,26.78,26.75,26.77,41200.0,26.7598,26.7798,26.7498,26.7698,41200.0
2008-02-28 10:25:00,26.77,26.8,26.76,26.8,34700.0,26.7698,26.7998,26.7598,26.7998,34700.0
2008-02-28 10:30:00,26.8,26.8,26.75,26.76,37300.0,26.7998,26.7998,26.7498,26.7598,37300.0
2008-02-28 10:35:00,26.76,26.77,26.75,26.76,61800.0,26.7598,26.7698,26.7498,26.7598,61800.0
2008-02-28 10:40:00,26.76,26.76,26.73,26.74,61700.0,26.7598,26.7598,26.7298,26.7398,61700.0
2008-02-28 10:45:00,26.74,26.74,26.68,26.71,2280900.0,26.7398,26.7398,26.6798,26.7098,2280900.0
2008-02-28 10:50:00,26.71,26.75,26.71,26.72,130100.0,26.7098,26.7498,26.7098,26.7198,130100.0
2008-02-28 10:55:00,26.73,26.74,26.67,26.67,112400.0,26.7298,26.7398,26.6698,26.6698,112400.0
2008-02-28 11:00:00,26.68,26.7,26.5,26.5,125100.0,26.6798,26.6998,26.4998,26.4998,125100.0
2008-02-28 11:05:00,26.53,26.69,26.53,26.61,176700.0,26.5298,26.6898,26.5298,26.6098,176700.0
2008-02-28 11:10:00,26.61,26.63,26.55,26.59,108300.0,26.6098,26.6298,26.5498,26.5898,108300.0
2008-02-28 11:15:00,26.59,26.65,26.59,26.61,78800.0,26.5898,26.6498,26.5898,26.6098,78800.0
2008-02-28 11:20:00,26.61,26.63,26.6,26.62,134800.0,26.6098,26.6298,26.5998,26.6198,134800.0
2008-02-28 11:25:00,26.62,26.67,26.62,26.66,79800.0,26.6198,26.6698,26.6198,26.6598,79800.0
2008-02-28 11:30:00,26.66,26.66,26.63,26.64,87900.0,26.6598,26.6598,26.6298,26.6398,87900.0
2008-02-28 11:35:00,26.65,26.67,26.61,26.65,44400.0,26.6498,26.6698,26.6098,26.6498,44400.0
2008-02-28 11:40:00,26.65,26.66,26.62,26.64,122100.0,26.6498,26.6598,26.6198,26.6398,122100.0
2008-02-28 11:45:00,26.64,26.65,26.63,26.64,53600.0,26.6398,26.6498,26.6298,26.6398,53600.0
2008-02-28 11:50:00,26.63,26.64,26.56,26.59,70200.0,26.6298,26.6398,26.5598,26.5898,70200.0
2008-02-28 11:55:00,26.58,26.6,26.55,26.58,33100.0,26.5798,26.5998,26.5498,26.5798,33100.0
2008-02-28 12:00:00,26.58,26.6,26.57,26.58,50000.0,26.5798,26.5998,26.5698,26.5798,50000.0
2008-02-28 12:05:00,26.58,26.58,26.48,26.5,140300.0,26.5798,26.5798,26.4798,26.4998,140300.0
2008-02-28 12:10:00,26.5,26.51,26.3,26.34,114000.0,26.4998,26.5098,26.2998,26.3398,114000.0
2008-02-28 12:15:00,26.33,26.37,26.26,26.32,199900.0,26.3298,26.3698,26.2598,26.3198,199900.0
2008-02-28 12:20:00,26.34,26.34,25.95,25.99,237000.0,26.3398,26.3398,25.9498,25.9898,237000.0
2008-02-28 12:25:00,25.99,26.22,25.8,25.99,394800.0,25.9898,26.2198,25.7998,25.9898,394800.0
2008-02-28 12:30:00,26.0,26.35,25.96,26.24,528200.0,25.9998,26.3498,25.9598,26.2398,528200.0
2008-02-28 12:35:00,26.23,26.47,26.2,26.47,105900.0,26.2298,26.4698,26.1998,26.4698,105900.0
2008-02-28 12:40:00,26.47,26.49,26.28,26.28,98500.0,26.4698,26.4898,26.2798,26.2798,98500.0
2008-02-28 12:45:00,26.28,26.35,26.07,26.15,236100.0,26.2798,26.3498,26.0698,26.1498,236100.0
2008-02-28 12:50:00,26.16,26.19,26.03,26.08,205400.0,26.1598,26.1898,26.0298,26.0798,205400.0
2008-02-28 12:55:00,26.07,26.2,26.06,26.15,168700.0,26.0698,26.1998,26.0598,26.1498,168700.0
2008-02-28 13:00:00,26.16,26.16,26.03,26.08,45500.0,26.1598,26.1598,26.0298,26.0798,45500.0
2008-02-28 13:05:00,26.1,26.12,26.0,26.08,140500.0,26.0998,26.1198,25.9998,26.0798,140500.0
2008-02-28 13:10:00,26.1,26.2,26.05,26.12,79100.0,26.0998,26.1998,26.0498,26.1198,79100.0
2008-02-28 13:15:00,26.16,26.17,26.06,26.13,60300.0,26.1598,26.1698,26.0598,26.1298,60300.0
2008-02-28 13:20:00,26.13,26.2,26.12,26.15,42600.0,26.1298,26.1998,26.1198,26.1498,42600.0
2008-02-28 13:25:00,26.15,26.21,26.15,26.16,38000.0,26.1498,26.2098,26.1498,26.1598,38000.0
2008-02-28 13:30:00,26.16,26.2,26.09,26.09,92300.0,26.1598,26.1998,26.0898,26.0898,92300.0
2008-02-28 13:35:00,26.09,26.14,26.06,26.1,55800.0,26.0898,26.1398,26.0598,26.0998,55800.0
2008-02-28 13:40:00,26.1,26.11,26.08,26.11,38200.0,26.0998,26.1098,26.0798,26.1098,38200.0
2008-02-28 13:45:00,26.11,26.2,26.11,26.2,38300.0,26.1098,26.1998,26.1098,26.1998,38300.0
2008-02-28 13:50:00,26.18,26.2,26.15,26.16,128800.0,26.1798,26.1998,26.1498,26.1598,128800.0
2008-02-28 13:55:00,26.16,26.2,26.15,26.16,37600.0,26.1598,26.1998,26.1498,26.1598,37600.0
2008-02-28 14:00:00,26.17,26.21,26.15,26.19,31900.0,26.1698,26.2098,26.1498,26.1898,31900.0
2008-02-28 14:05:00,26.2,26.27,26.19,26.27,133700.0,26.1998,26.2698,26.1898,26.2698,133700.0
2008-02-28 14:10:00,26.28,26.33,26.28,26.33,46600.0,26.2798,26.3298,26.2798,26.3298,46600.0
2008-02-28 14:15:00,26.32,26.35,26.2,26.29,94100.0,26.3198,26.3498,26.1998,26.2898,94100.0
2008-02-28 14:20:00,26.29,26.33,26.2,26.22,39300.0,26.2898,26.3298,26.1998,26.2198,39300.0
2008-02-28 14:25:00,26.2,26.2,26.01,26.05,150300.0,26.1998,26.1998,26.0098,26.0498,150300.0
2008-02-28 14:30:00,26.07,26.17,26.07,26.1,238000.0,26.0698,26.1698,26.0698,26.0998,238000.0
2008-02-28 14:35:00,26.09,26.16,26.07,26.15,150800.0,26.0898,26.1598,26.0698,26.1498,150800.0
2008-02-28 14:40:00,26.15,26.21,26.15,26.2,58300.0,26.1498,26.2098,26.1498,26.1998,58300.0
2008-02-28 14:45:00,26.19,26.23,26.18,26.2,54700.0,26.1898,26.2298,26.1798,26.1998,54700.0
2008-02-28 14:50:00,26.21,26.25,26.0,26.19,157100.0,26.2098,26.2498,25.9998,26.1898,157100.0
2008-02-28 14:55:00,26.19,26.22,26.08,26.2,110200.0,26.1898,26.2198,26.0798,26.1998,110200.0
2008-02-28 15:00:00,26.2,26.28,26.19,26.25,118900.0,26.1998,26.2798,26.1898,26.2498,118900.0
2008-02-28 15:05:00,26.24,26.3,26.2,26.23,126700.0,26.2398,26.2998,26.1998,26.2298,126700.0
2008-02-28 15:10:00,26.23,26.28,26.1,26.14,433600.0,26.2298,26.2798,26.0998,26.1398,433600.0
2008-02-28 15:15:00,26.14,26.15,26.1,26.1,294500.0,26.1398,26.1498,26.0998,26.0998,294500.0
2008-02-28 15:20:00,26.1,26.19,26.06,26.17,125300.0,26.0998,26.1898,26.0598,26.1698,125300.0
2008-02-28 15:25:00,26.2,26.2,26.12,26.12,59700.0,26.1998,26.1998,26.1198,26.1198,59700.0
2008-02-28 15:30:00,26.12,26.15,26.09,26.13,97900.0,26.1198,26.1498,26.0898,26.1298,97900.0
2008-02-28 15:35:00,26.13,26.16,26.09,26.15,199500.0,26.1298,26.1598,26.0898,26.1498,199500.0
2008-02-28 15:40:00,26.12,26.32,26.12,26.21,187000.0,26.1198,26.3198,26.1198,26.2098,187000.0
2008-02-28 15:45:00,26.19,26.25,26.15,26.2,207700.0,26.1898,26.2498,26.1498,26.1998,207700.0
2008-02-28 15:50:00,26.2,26.22,25.9,26.12,812400.0,26.1998,26.2198,25.8998,26.1198,812400.0
2008-02-28 15:55:00,26.11,26.12,26.0,26.0,458400.0,26.1098,26.1198,25.9998,25.9998,458400.0
2008-02-29 09:30:00,26.37,26.59,26.37,26.37,146900.0,26.3698,26.5898,26.3698,26.3698,146900.0
2008-02-29 09:35:00,26.36,26.5,26.36,26.41,66400.0,26.3598,26.4998,26.3598,26.4098,66400.0
2008-02-29 09:40:00,26.45,26.5,26.43,26.48,117300.0,26.4498,26.4998,26.4298,26.4798,117300.0
2008-02-29 09:45:00,26.48,26.51,26.32,26.35,186900.0,26.4798,26.5098,26.3198,26.3498,186900.0
2008-02-29 09:50:00,26.37,26.42,26.12,26.28,161100.0,26.3698,26.4198,26.1198,26.2798,161100.0
2008-02-29 09:55:00,26.27,26.41,26.25,26.27,110700.0,26.2698,26.4098,26.2498,26.2698,110700.0
2008-02-29 10:00:00,26.27,26.36,26.2,26.36,139400.0,26.2698,26.3598,26.1998,26.3598,139400.0
2008-02-29 10:05:00,26.37,26.39,26.28,26.32,78900.0,26.3698,26.3898,26.2798,26.3198,78900.0
2008-02-29 10:10:00,26.32,26.38,26.27,26.37,67900.0,26.3198,26.3798,26.2698,26.3698,67900.0
2008-02-29 10:15:00,26.38,26.5,26.31,26.49,63200.0,26.3798,26.4998,26.3098,26.4898,63200.0
2008-02-29 10:20:00,26.5,26.5,26.35,26.45,45100.0,26.4998,26.4998,26.3498,26.4498,45100.0
2008-02-29 10:25:00,26.45,26.45,26.4,26.41,29100.0,26.4498,26.4498,26.3998,26.4098,29100.0
2008-02-29 10:30:00,26.41,26.44,26.38,26.4,24500.0,26.4098,26.4398,26.3798,26.3998,24500.0
2008-02-29 10:35:00,26.4,26.4,26.34,26.39,24000.0,26.3998,26.3998,26.3398,26.3898,24000.0
2008-02-29 10:40:00,26.39,26.4,26.32,26.32,41600.0,26.3898,26.3998,26.3198,26.3198,41600.0
2008-02-29 10:45:00,26.33,26.35,26.26,26.29,139700.0,26.3298,26.3498,26.2598,26.2898,139700.0
2008-02-29 10:50:00,26.28,26.33,26.26,26.27,43700.0,26.2798,26.3298,26.2598,26.2698,43700.0
2008-02-29 10:55:00,26.27,26.28,26.24,26.25,77100.0,26.2698,26.2798,26.2398,26.2498,77100.0
2008-02-29 11:00:00,26.25,26.27,26.22,26.22,47100.0,26.2498,26.2698,26.2198,26.2198,47100.0
2008-02-29 11:05:00,26.24,26.25,26.24,26.25,123000.0,26.2398,26.2498,26.2398,26.2498,123000.0
2008-02-29 11:10:00,26.24,26.27,26.22,26.24,22900.0,26.2398,26.2698,26.2198,26.2398,22900.0
2008-02-29 11:15:00,26.23,26.25,26.19,26.19,660200.0,26.2298,26.2498,26.1898,26.1898,660200.0
2008-02-29 11:20:00,26.2,26.24,26.13,26.15,63400.0,26.1998,26.2398,26.1298,26.1498,63400.0
2008-02-29 11:25:00,26.15,26.22,26.0,26.13,186300.0,26.1498,26.2198,25.9998,26.1298,186300.0
2008-02-29 11:30:00,26.14,26.22,26.14,26.19,32600.0,26.1398,26.2198,26.1398,26.1898,32600.0
2008-02-29 11:35:00,26.19,26.2,26.17,26.17,18800.0,26.1898,26.1998,26.1698,26.1698,18800.0
2008-02-29 11:40:00,26.18,26.18,26.05,26.14,110900.0,26.1798,26.1798,26.0498,26.1398,110900.0
2008-02-29 11:45:00,26.13,26.15,26.08,26.12,82000.0,26.1298,26.1498,26.0798,26.1198,82000.0
2008-02-29 11:50:00,26.13,26.2,26.1,26.13,197300.0,26.1298,26.1998,26.0998,26.1298,197300.0
2008-02-29 11:55:00,26.13,26.14,26.09,26.11,53300.0,26.1298,26.1398,26.0898,26.1098,53300.0
2008-02-29 12:00:00,26.1,26.1,26.05,26.07,223500.0,26.0998,26.0998,26.0498,26.0698,223500.0
2008-02-29 12:05:00,26.06,26.09,26.04,26.05,177100.0,26.0598,26.0898,26.0398,26.0498,177100.0
2008-02-29 12:10:00,26.05,26.07,26.05,26.06,268200.0,26.0498,26.0698,26.0498,26.0598,268200.0
2008-02-29 12:15:00,26.05,26.1,26.05,26.1,63800.0,26.0498,26.0998,26.0498,26.0998,63800.0
2008-02-29 12:20:00,26.11,26.14,26.09,26.12,12500.0,26.1098,26.1398,26.0898,26.1198,12500.0
2008-02-29 12:25:00,26.11,26.13,26.08,26.1,23100.0,26.1098,26.1298,26.0798,26.0998,23100.0
2008-02-29 12:30:00,26.09,26.13,26.09,26.11,10000.0,26.0898,26.1298,26.0898,26.1098,10000.0
2008-02-29 12:35:00,26.12,26.19,26.12,26.19,10700.0,26.1198,26.1898,26.1198,26.1898,10700.0
2008-02-29 12:40:00,26.18,26.2,26.17,26.18,19000.0,26.1798,26.1998,26.1698,26.1798,19000.0
2008-02-29 12:45:00,26.18,26.25,26.17,26.19,33700.0,26.1798,26.2498,26.1698,26.1898,33700.0
2008-02-29 12:50:00,26.19,26.2,26.18,26.2,3800.0,26.1898,26.1998,26.1798,26.1998,3800.0
2008-02-29 12:55:00,26.2,26.27,26.2,26.22,39300.0,26.1998,26.2698,26.1998,26.2198,39300.0
2008-02-29 13:00:00,26.22,26.23,26.18,26.22,16900.0,26.2198,26.2298,26.1798,26.2198,16900.0
2008-02-29 13:05:00,26.22,26.25,26.21,26.24,27200.0,26.2198,26.2498,26.2098,26.2398,27200.0
2008-02-29 13:10:00,26.25,26.25,26.19,26.22,51000.0,26.2498,26.2498,26.1898,26.2198,51000.0
2008-02-29 13:15:00,26.22,26.22,26.19,26.21,8000.0,26.2198,26.2198,26.1898,26.2098,8000.0
2008-02-29 13:20:00,26.21,26.25,26.21,26.25,37300.0,26.2098,26.2498,26.2098,26.2498,37300.0
2008-02-29 13:25:00,26.24,26.27,26.23,26.23,78300.0,26.2398,26.2698,26.2298,26.2298,78300.0
2008-02-29 13:30:00,26.24,26.24,26.18,26.23,46700.0,26.2398,26.2398,26.1798,26.2298,46700.0
2008-02-29 13:35:00,26.23,26.25,26.22,26.25,36500.0,26.2298,26.2498,26.2198,26.2498,36500.0
2008-02-29 13:40:00,26.25,26.3,26.22,26.3,149600.0,26.2498,26.2998,26.2198,26.2998,149600.0
2008-02-29 13:45:00,26.31,26.32,26.25,26.28,23100.0,26.3098,26.3198,26.2498,26.2798,23100.0
2008-02-29 13:50:00,26.28,26.51,26.27,26.5,60400.0,26.2798,26.5098,26.2698,26.4998,60400.0
2008-02-29 13:55:00,26.5,26.5,26.45,26.47,26600.0,26.4998,26.4998,26.4498,26.4698,26600.0
2008-02-29 14:00:00,26.48,26.5,26.45,26.45,16600.0,26.4798,26.4998,26.4498,26.4498,16600.0
2008-02-29 14:05:00,26.44,26.44,26.21,26.26,46600.0,26.4398,26.4398,26.2098,26.2598,46600.0
2008-02-29 14:10:00,26.27,26.33,26.25,26.29,15500.0,26.2698,26.3298,26.2498,26.2898,15500.0
2008-02-29 14:15:00,26.29,26.36,26.26,26.27,13100.0,26.2898,26.3598,26.2598,26.2698,13100.0
2008-02-29 14:20:00,26.27,26.41,26.26,26.33,15100.0,26.2698,26.4098,26.2598,26.3298,15100.0
2008-02-29 14:25:00,26.31,26.34,26.31,26.34,2500.0,26.3098,26.3398,26.3098,26.3398,2500.0
2008-02-29 14:30:00,26.33,26.33,26.25,26.29,12200.0,26.3298,26.3298,26.2498,26.2898,12200.0
2008-02-29 14:35:00,26.3,26.32,26.3,26.31,8600.0,26.2998,26.3198,26.2998,26.3098,8600.0
2008-02-29 14:40:00,26.31,26.52,26.29,26.31,35300.0,26.3098,26.5198,26.2898,26.3098,35300.0
2008-02-29 14:45:00,26.32,26.33,26.28,26.28,5500.0,26.3198,26.3298,26.2798,26.2798,5500.0
2008-02-29 14:50:00,26.28,26.3,26.23,26.25,19100.0,26.2798,26.2998,26.2298,26.2498,19100.0
2008-02-29 14:55:00,26.24,26.34,26.21,26.31,53000.0,26.2398,26.3398,26.2098,26.3098,53000.0
2008-02-29 15:00:00,26.31,26.32,26.17,26.17,71500.0,26.3098,26.3198,26.1698,26.1698,71500.0
2008-02-29 15:05:00,26.17,26.18,26.15,26.15,49000.0,26.1698,26.1798,26.1498,26.1498,49000.0
2008-02-29 15:10:00,26.15,26.16,26.15,26.15,108500.0,26.1498,26.1598,26.1498,26.1498,108500.0
2008-02-29 15:15:00,26.16,26.16,26.15,26.15,43000.0,26.1598,26.1598,26.1498,26.1498,43000.0
2008-02-29 15:20:00,26.16,26.2,26.15,26.19,41500.0,26.1598,26.1998,26.1498,26.1898,41500.0
2008-02-29 15:25:00,26.19,26.24,26.16,26.19,72000.0,26.1898,26.2398,26.1598,26.1898,72000.0
2008-02-29 15:30:00,26.19,26.19,26.15,26.16,100200.0,26.1898,26.1898,26.1498,26.1598,100200.0
2008-02-29 15:35:00,26.15,26.17,26.13,26.15,96800.0,26.1498,26.1698,26.1298,26.1498,96800.0
2008-02-29 15:40:00,26.15,26.31,26.15,26.3,60700.0,26.1498,26.3098,26.1498,26.2998,60700.0
2008-02-29 15:45:00,26.31,26.33,26.29,26.33,34200.0,26.3098,26.3298,26.2898,26.3298,34200.0
2008-02-29 15:50:00,26.32,26.48,26.3,26.45,674700.0,26.3198,26.4798,26.2998,26.4498,674700.0
2008-02-29 15:55:00,26.44,26.51,26.4,26.51,162500.0,26.4398,26.5098,26.3998,26.5098,162500.0
2008-03-03 09:30:00,26.44,26.44,26.1,26.25,30700.0,26.4398,26.4398,26.0998,26.2498,30700.0
2008-03-03 09:35:00,26.25,26.3,26.1,26.12,86800.0,26.2498,26.2998,26.0998,26.1198,86800.0
2008-03-03 09:40:00,26.12,26.17,26.1,26.15,125400.0,26.1198,26.1698,26.0998,26.1498,125400.0
2008-03-03 09:45:00,26.15,26.27,26.15,26.26,143200.0,26.1498,26.2698,26.1498,26.2598,143200.0
2008-03-03 09:50:00,26.26,26.26,26.23,26.24,9500.0,26.2598,26.2598,26.2298,26.2398,9500.0
2008-03-03 09:55:00,26.24,26.25,26.2,26.21,10100.0,26.2398,26.2498,26.1998,26.2098,10100.0
2008-03-03 10:00:00,26.23,26.29,26.22,26.25,23800.0,26.2298,26.2898,26.2198,26.2498,23800.0
2008-03-03 10:05:00,26.26,26.28,26.25,26.27,19700.0,26.2598,26.2798,26.2498,26.2698,19700.0
2008-03-03 10:10:00,26.28,26.29,26.27,26.27,10400.0,26.2798,26.2898,26.2698,26.2698,10400.0
2008-03-03 10:15:00,26.27,26.31,26.25,26.31,47900.0,26.2698,26.3098,26.2498,26.3098,47900.0
2008-03-03 10:20:00,26.31,26.32,26.28,26.31,28900.0,26.3098,26.3198,26.2798,26.3098,28900.0
2008-03-03 10:25:00,26.31,26.31,26.25,26.27,35800.0,26.3098,26.3098,26.2498,26.2698,35800.0
2008-03-03 10:30:00,26.27,26.34,26.2,26.3,61400.0,26.2698,26.3398,26.1998,26.2998,61400.0
2008-03-03 10:35:00,26.3,26.31,26.3,26.3,27400.0,26.2998,26.3098,26.2998,26.2998,27400.0
2008-03-03 10:40:00,26.3,26.31,26.21,26.21,115900.0,26.2998,26.3098,26.2098,26.2098,115900.0
2008-03-03 10:45:00,26.21,26.29,26.19,26.29,35200.0,26.2098,26.2898,26.1898,26.2898,35200.0
2008-03-03 10:50:00,26.29,26.29,26.2,26.21,6400.0,26.2898,26.2898,26.1998,26.2098,6400.0
2008-03-03 10:55:00,26.21,26.29,26.2,26.28,46500.0,26.2098,26.2898,26.1998,26.2798,46500.0
2008-03-03 11:00:00,26.28,26.37,26.22,26.37,49400.0,26.2798,26.3698,26.2198,26.3698,49400.0
2008-03-03 11:05:00,26.37,26.47,26.35,26.47,36400.0,26.3698,26.4698,26.3498,26.4698,36400.0
2008-03-03 11:10:00,26.48,26.59,26.42,26.47,57000.0,26.4798,26.5898,26.4198,26.4698,57000.0
2008-03-03 11:15:00,26.46,26.49,26.44,26.45,37500.0,26.4598,26.4898,26.4398,26.4498,37500.0
2008-03-03 11:20:00,26.45,26.5,26.45,26.5,29600.0,26.4498,26.4998,26.4498,26.4998,29600.0
2008-03-03 11:25:00,26.49,26.55,26.48,26.48,23700.0,26.4898,26.5498,26.4798,26.4798,23700.0
2008-03-03 11:30:00,26.48,26.54,26.4,26.46,36000.0,26.4798,26.5398,26.3998,26.4598,36000.0
2008-03-03 11:35:00,26.47,26.51,26.44,26.44,49300.0,26.4698,26.5098,26.4398,26.4398,49300.0
2008-03-03 11:40:00,26.42,26.45,26.36,26.38,95900.0,26.4198,26.4498,26.3598,26.3798,95900.0
2008-03-03 11:45:00,26.38,26.39,26.37,26.38,23700.0,26.3798,26.3898,26.3698,26.3798,23700.0
2008-03-03 11:50:00,26.37,26.42,26.37,26.42,26500.0,26.3698,26.4198,26.3698,26.4198,26500.0
2008-03-03 11:55:00,26.41,26.46,26.4,26.43,24600.0,26.4098,26.4598,26.3998,26.4298,24600.0
2008-03-03 12:00:00,26.43,26.44,26.36,26.36,30200.0,26.4298,26.4398,26.3598,26.3598,30200.0
2008-03-03 12:05:00,26.37,26.37,26.35,26.36,30900.0,26.3698,26.3698,26.3498,26.3598,30900.0
2008-03-03 12:10:00,26.37,26.37,26.36,26.36,4600.0,26.3698,26.3698,26.3598,26.3598,4600.0
2008-03-03 12:15:00,26.36,26.43,26.35,26.43,49400.0,26.3598,26.4298,26.3498,26.4298,49400.0
2008-03-03 12:20:00,26.43,26.45,26.39,26.42,23600.0,26.4298,26.4498,26.3898,26.4198,23600.0
2008-03-03 12:25:00,26.42,26.49,26.41,26.49,23500.0,26.4198,26.4898,26.4098,26.4898,23500.0
2008-03-03 12:30:00,26.48,26.52,26.45,26.5,22200.0,26.4798,26.5198,26.4498,26.4998,22200.0
2008-03-03 12:35:00,26.51,26.55,26.5,26.53,23200.0,26.5098,26.5498,26.4998,26.5298,23200.0
2008-03-03 12:40:00,26.53,26.62,26.52,26.52,22500.0,26.5298,26.6198,26.5198,26.5198,22500.0
2008-03-03 12:45:00,26.5,26.52,26.46,26.49,10700.0,26.4998,26.5198,26.4598,26.4898,10700.0
2008-03-03 12:50:00,26.5,26.66,26.5,26.65,8700.0,26.4998,26.6598,26.4998,26.6498,8700.0
2008-03-03 12:55:00,26.65,26.65,26.5,26.51,9700.0,26.6498,26.6498,26.4998,26.5098,9700.0
2008-03-03 13:00:00,26.5,26.5,26.43,26.43,15900.0,26.4998,26.4998,26.4298,26.4298,15900.0
2008-03-03 13:05:00,26.42,26.42,26.39,26.39,21800.0,26.4198,26.4198,26.3898,26.3898,21800.0
2008-03-03 13:10:00,26.4,26.4,26.32,26.34,33900.0,26.3998,26.3998,26.3198,26.3398,33900.0
2008-03-03 13:15:00,26.33,26.33,26.26,26.3,25900.0,26.3298,26.3298,26.2598,26.2998,25900.0
2008-03-03 13:20:00,26.3,26.34,26.29,26.34,14000.0,26.2998,26.3398,26.2898,26.3398,14000.0
2008-03-03 13:25:00,26.34,26.34,26.33,26.33,9200.0,26.3398,26.3398,26.3298,26.3298,9200.0
2008-03-03 13:30:00,26.33,26.36,26.33,26.34,8100.0,26.3298,26.3598,26.3298,26.3398,8100.0
2008-03-03 13:35:00,26.33,26.34,26.3,26.34,5300.0,26.3298,26.3398,26.2998,26.3398,5300.0
2008-03-03 13:40:00,26.33,26.34,26.33,26.33,1300.0,26.3298,26.3398,26.3298,26.3298,1300.0
2008-03-03 13:45:00,26.33,26.36,26.33,26.34,12700.0,26.3298,26.3598,26.3298,26.3398,12700.0
2008-03-03 13:50:00,26.34,26.36,26.33,26.33,7000.0,26.3398,26.3598,26.3298,26.3298,7000.0
2008-03-03 13:55:00,26.34,26.34,26.29,26.3,13800.0,26.3398,26.3398,26.2898,26.2998,13800.0
2008-03-03 14:00:00,26.29,26.32,26.28,26.31,7800.0,26.2898,26.3198,26.2798,26.3098,7800.0
2008-03-03 14:05:00,26.3,26.31,26.28,26.3,165700.0,26.2998,26.3098,26.2798,26.2998,165700.0
2008-03-03 14:10:00,26.3,26.31,26.28,26.3,17900.0,26.2998,26.3098,26.2798,26.2998,17900.0
2008-03-03 14:15:00,26.3,26.3,26.28,26.3,7400.0,26.2998,26.2998,26.2798,26.2998,7400.0
2008-03-03 14:20:00,26.3,26.36,26.3,26.32,15200.0,26.2998,26.3598,26.2998,26.3198,15200.0
2008-03-03 14:25:00,26.31,26.32,26.27,26.27,5500.0,26.3098,26.3198,26.2698,26.2698,5500.0
2008-03-03 14:30:00,26.27,26.27,26.2,26.25,26700.0,26.2698,26.2698,26.1998,26.2498,26700.0
2008-03-03 14:35:00,26.27,26.28,26.25,26.26,4000.0,26.2698,26.2798,26.2498,26.2598,4000.0
2008-03-03 14:40:00,26.26,26.28,26.24,26.25,32400.0,26.2598,26.2798,26.2398,26.2498,32400.0
2008-03-03 14:45:00,26.25,26.26,26.25,26.26,9200.0,26.2498,26.2598,26.2498,26.2598,9200.0
2008-03-03 14:50:00,26.25,26.25,26.2,26.2,15300.0,26.2498,26.2498,26.1998,26.1998,15300.0
2008-03-03 14:55:00,26.21,26.22,26.16,26.17,74600.0,26.2098,26.2198,26.1598,26.1698,74600.0
2008-03-03 15:00:00,26.16,26.18,26.15,26.16,24100.0,26.1598,26.1798,26.1498,26.1598,24100.0
2008-03-03 15:05:00,26.17,26.18,26.12,26.13,34000.0,26.1698,26.1798,26.1198,26.1298,34000.0
2008-03-03 15:10:00,26.13,26.18,26.1,26.15,121000.0,26.1298,26.1798,26.0998,26.1498,121000.0
2008-03-03 15:15:00,26.15,26.23,26.15,26.15,23300.0,26.1498,26.2298,26.1498,26.1498,23300.0
2008-03-03 15:20:00,26.16,26.19,26.14,26.17,21200.0,26.1598,26.1898,26.1398,26.1698,21200.0
2008-03-03 15:25:00,26.17,26.17,26.11,26.13,140600.0,26.1698,26.1698,26.1098,26.1298,140600.0
2008-03-03 15:30:00,26.11,26.18,26.1,26.15,106200.0,26.1098,26.1798,26.0998,26.1498,106200.0
2008-03-03 15:35:00,26.16,26.16,26.12,26.12,56200.0,26.1598,26.1598,26.1198,26.1198,56200.0
2008-03-03 15:40:00,26.11,26.12,26.05,26.05,199500.0,26.1098,26.1198,26.0498,26.0498,199500.0
2008-03-03 15:45:00,26.06,26.1,26.0,26.01,217400.0,26.0598,26.0998,25.9998,26.0098,217400.0
2008-03-03 15:50:00,26.01,26.1,26.0,26.07,91200.0,26.0098,26.0998,25.9998,26.0698,91200.0
2008-03-03 15:55:00,26.07,26.22,26.0,26.22,121800.0,26.0698,26.2198,25.9998,26.2198,121800.0
2008-03-04 09:30:00,26.17,26.31,26.15,26.15,22400.0,26.1698,26.3098,26.1498,26.1498,22400.0
2008-03-04 09:35:00,26.15,26.2,26.13,26.2,9900.0,26.1498,26.1998,26.1298,26.1998,9900.0
2008-03-04 09:40:00,26.2,26.22,26.16,26.19,9000.0,26.1998,26.2198,26.1598,26.1898,9000.0
2008-03-04 09:45:00,26.21,26.23,26.19,26.23,10300.0,26.2098,26.2298,26.1898,26.2298,10300.0
2008-03-04 09:50:00,26.23,26.27,26.2,26.26,10300.0,26.2298,26.2698,26.1998,26.2598,10300.0
2008-03-04 09:55:00,26.24,26.25,26.22,26.24,2200.0,26.2398,26.2498,26.2198,26.2398,2200.0
2008-03-04 10:00:00,26.24,26.27,26.22,26.27,19800.0,26.2398,26.2698,26.2198,26.2698,19800.0
2008-03-04 10:05:00,26.27,26.28,26.22,26.25,19400.0,26.2698,26.2798,26.2198,26.2498,19400.0
2008-03-04 10:10:00,26.27,26.28,26.25,26.26,46800.0,26.2698,26.2798,26.2498,26.2598,46800.0
2008-03-04 10:15:00,26.27,26.36,26.26,26.33,19600.0,26.2698,26.3598,26.2598,26.3298,19600.0
2008-03-04 10:20:00,26.34,26.39,26.31,26.33,15300.0,26.3398,26.3898,26.3098,26.3298,15300.0
2008-03-04 10:25:00,26.32,26.36,26.22,26.26,25300.0,26.3198,26.3598,26.2198,26.2598,25300.0
2008-03-04 10:30:00,26.26,26.28,26.25,26.26,34500.0,26.2598,26.2798,26.2498,26.2598,34500.0
2008-03-04 10:35:00,26.26,26.27,26.2,26.2,51200.0,26.2598,26.2698,26.1998,26.1998,51200.0
2008-03-04 10:40:00,26.2,26.23,26.15,26.17,306600.0,26.1998,26.2298,26.1498,26.1698,306600.0
2008-03-04 10:45:00,26.16,26.17,26.14,26.14,25700.0,26.1598,26.1698,26.1398,26.1398,25700.0
2008-03-04 10:50:00,26.14,26.17,26.14,26.14,6800.0,26.1398,26.1698,26.1398,26.1398,6800.0
2008-03-04 10:55:00,26.14,26.16,26.11,26.11,6300.0,26.1398,26.1598,26.1098,26.1098,6300.0
2008-03-04 11:00:00,26.13,26.14,26.11,26.13,5200.0,26.1298,26.1398,26.1098,26.1298,5200.0
2008-03-04 11:05:00,26.13,26.15,26.1,26.13,9600.0,26.1298,26.1498,26.0998,26.1298,9600.0
2008-03-04 11:10:00,26.12,26.12,26.08,26.09,12900.0,26.1198,26.1198,26.0798,26.0898,12900.0
2008-03-04 11:15:00,26.11,26.11,26.04,26.05,20700.0,26.1098,26.1098,26.0398,26.0498,20700.0
2008-03-04 11:20:00,26.04,26.05,26.0,26.02,44500.0,26.0398,26.0498,25.9998,26.0198,44500.0
2008-03-04 11:25:00,26.03,26.08,26.02,26.06,26900.0,26.0298,26.0798,26.0198,26.0598,26900.0
2008-03-04 11:30:00,26.06,26.08,26.05,26.06,23000.0,26.0598,26.0798,26.0498,26.0598,23000.0
2008-03-04 11:35:00,26.06,26.07,26.01,26.01,82200.0,26.0598,26.0698,26.0098,26.0098,82200.0
2008-03-04 11:40:00,26.02,26.02,25.86,25.86,113100.0,26.0198,26.0198,25.8598,25.8598,113100.0
2008-03-04 11:45:00,25.88,25.96,25.86,25.91,70800.0,25.8798,25.9598,25.8598,25.9098,70800.0
2008-03-04 11:50:00,25.9,25.96,25.89,25.96,80400.0,25.8998,25.9598,25.8898,25.9598,80400.0
2008-03-04 11:55:00,25.96,25.97,25.95,25.95,27700.0,25.9598,25.9698,25.9498,25.9498,27700.0
2008-03-04 12:00:00,25.96,26.02,25.95,26.02,20400.0,25.9598,26.0198,25.9498,26.0198,20400.0
2008-03-04 12:05:00,26.0,26.02,25.94,25.95,188900.0,25.9998,26.0198,25.9398,25.9498,188900.0
2008-03-04 12:10:00,25.95,25.99,25.94,25.98,43300.0,25.9498,25.9898,25.9398,25.9798,43300.0
2008-03-04 12:15:00,25.98,25.98,25.93,25.94,31900.0,25.9798,25.9798,25.9298,25.9398,31900.0
2008-03-04 12:20:00,25.95,25.96,25.91,25.93,21800.0,25.9498,25.9598,25.9098,25.9298,21800.0
2008-03-04 12:25:00,25.91,25.93,25.9,25.93,12900.0,25.9098,25.9298,25.8998,25.9298,12900.0
2008-03-04 12:30:00,25.93,25.94,25.92,25.93,15300.0,25.9298,25.9398,25.9198,25.9298,15300.0
2008-03-04 12:35:00,25.94,25.94,25.91,25.93,12300.0,25.9398,25.9398,25.9098,25.9298,12300.0
2008-03-04 12:40:00,25.93,25.93,25.91,25.92,40100.0,25.9298,25.9298,25.9098,25.9198,40100.0
2008-03-04 12:45:00,25.93,25.93,25.9,25.91,18400.0,25.9298,25.9298,25.8998,25.9098,18400.0
2008-03-04 12:50:00,25.9,25.91,25.9,25.9,38300.0,25.8998,25.9098,25.8998,25.8998,38300.0
2008-03-04 12:55:00,25.91,25.97,25.9,25.93,41500.0,25.9098,25.9698,25.8998,25.9298,41500.0
2008-03-04 13:00:00,25.93,25.96,25.92,25.95,24200.0,25.9298,25.9598,25.9198,25.9498,24200.0
2008-03-04 13:05:00,25.96,26.11,25.96,26.08,128300.0,25.9598,26.1098,25.9598,26.0798,128300.0
2008-03-04 13:10:00,26.07,26.07,25.98,26.01,81600.0,26.0698,26.0698,25.9798,26.0098,81600.0
2008-03-04 13:15:00,26.0,26.01,26.0,26.0,42900.0,25.9998,26.0098,25.9998,25.9998,42900.0
2008-03-04 13:20:00,25.99,26.0,25.99,26.0,23200.0,25.9898,25.9998,25.9898,25.9998,23200.0
2008-03-04 13:25:00,26.0,26.03,25.96,25.99,38400.0,25.9998,26.0298,25.9598,25.9898,38400.0
2008-03-04 13:30:00,25.99,25.99,25.9,25.9,43300.0,25.9898,25.9898,25.8998,25.8998,43300.0
2008-03-04 13:35:00,25.9,25.91,25.85,25.86,27500.0,25.8998,25.9098,25.8498,25.8598,27500.0
2008-03-04 13:40:00,25.86,25.98,25.86,25.9,14700.0,25.8598,25.9798,25.8598,25.8998,14700.0
2008-03-04 13:45:00,25.9,25.9,25.86,25.88,11400.0,25.8998,25.8998,25.8598,25.8798,11400.0
2008-03-04 13:50:00,25.88,25.9,25.86,25.86,17700.0,25.8798,25.8998,25.8598,25.8598,17700.0
2008-03-04 13:55:00,25.86,25.9,25.8,25.8,64600.0,25.8598,25.8998,25.7998,25.7998,64600.0
2008-03-04 14:00:00,25.82,25.83,25.75,25.82,46300.0,25.8198,25.8298,25.7498,25.8198,46300.0
2008-03-04 14:05:00,25.81,25.81,25.76,25.78,37300.0,25.8098,25.8098,25.7598,25.7798,37300.0
2008-03-04 14:10:00,25.78,26.0,25.77,25.85,16900.0,25.7798,25.9998,25.7698,25.8498,16900.0
2008-03-04 14:15:00,25.85,25.85,25.76,25.76,14800.0,25.8498,25.8498,25.7598,25.7598,14800.0
2008-03-04 14:20:00,25.77,25.86,25.77,25.86,21400.0,25.7698,25.8598,25.7698,25.8598,21400.0
2008-03-04 14:25:00,25.87,25.87,25.79,25.8,7900.0,25.8698,25.8698,25.7898,25.7998,7900.0
2008-03-04 14:30:00,25.79,25.84,25.78,25.83,8100.0,25.7898,25.8398,25.7798,25.8298,8100.0
2008-03-04 14:35:00,25.83,25.84,25.81,25.81,7900.0,25.8298,25.8398,25.8098,25.8098,7900.0
2008-03-04 14:40:00,25.8,25.89,25.8,25.86,7600.0,25.7998,25.8898,25.7998,25.8598,7600.0
2008-03-04 14:45:00,25.87,25.87,25.79,25.81,37200.0,25.8698,25.8698,25.7898,25.8098,37200.0
2008-03-04 14:50:00,25.8,25.82,25.76,25.8,54500.0,25.7998,25.8198,25.7598,25.7998,54500.0
2008-03-04 14:55:00,25.79,25.84,25.76,25.78,48400.0,25.7898,25.8398,25.7598,25.7798,48400.0
2008-03-04 15:00:00,25.78,25.84,25.77,25.81,80400.0,25.7798,25.8398,25.7698,25.8098,80400.0
2008-03-04 15:05:00,25.83,26.04,25.83,26.01,46300.0,25.8298,26.0398,25.8298,26.0098,46300.0
2008-03-04 15:10:00,26.01,26.08,26.0,26.06,87400.0,26.0098,26.0798,25.9998,26.0598,87400.0
2008-03-04 15:15:00,26.06,26.1,26.0,26.06,49800.0,26.0598,26.0998,25.9998,26.0598,49800.0
2008-03-04 15:20:00,26.07,26.07,25.91,25.97,16300.0,26.0698,26.0698,25.9098,25.9698,16300.0
2008-03-04 15:25:00,25.95,25.96,25.9,25.93,17800.0,25.9498,25.9598,25.8998,25.9298,17800.0
2008-03-04 15:30:00,25.94,25.99,25.92,25.99,17600.0,25.9398,25.9898,25.9198,25.9898,17600.0
2008-03-04 15:35:00,25.99,25.99,25.93,25.98,25800.0,25.9898,25.9898,25.9298,25.9798,25800.0
2008-03-04 15:40:00,25.96,26.09,25.96,26.04,68900.0,25.9598,26.0898,25.9598,26.0398,68900.0
2008-03-04 15:45:00,26.04,26.05,25.98,26.0,13500.0,26.0398,26.0498,25.9798,25.9998,13500.0
2008-03-04 15:50:00,26.02,26.08,26.0,26.06,20800.0,26.0198,26.0798,25.9998,26.0598,20800.0
2008-03-04 15:55:00,26.04,26.1,26.0,26.0,32300.0,26.0398,26.0998,25.9998,25.9998,32300.0
2008-03-05 09:30:00,25.98,26.22,25.98,26.04,32100.0,25.9798,26.2198,25.9798,26.0398,32100.0
2008-03-05 09:35:00,26.04,26.2,26.01,26.14,62700.0,26.0398,26.1998,26.0098,26.1398,62700.0
2008-03-05 09:40:00,26.2,26.2,26.05,26.05,36700.0,26.1998,26.1998,26.0498,26.0498,36700.0
2008-03-05 09:45:00,26.05,26.12,26.05,26.1,18100.0,26.0498,26.1198,26.0498,26.0998,18100.0
2008-03-05 09:50:00,26.09,26.15,26.08,26.09,37800.0,26.0898,26.1498,26.0798,26.0898,37800.0
2008-03-05 09:55:00,26.12,26.12,26.08,26.12,17500.0,26.1198,26.1198,26.0798,26.1198,17500.0
2008-03-05 10:00:00,26.12,26.2,26.1,26.11,24000.0,26.1198,26.1998,26.0998,26.1098,24000.0
2008-03-05 10:05:00,26.11,26.19,26.11,26.14,11100.0,26.1098,26.1898,26.1098,26.1398,11100.0
2008-03-05 10:10:00,26.17,26.2,26.11,26.15,10900.0,26.1698,26.1998,26.1098,26.1498,10900.0
2008-03-05 10:15:00,26.15,26.19,26.14,26.14,4600.0,26.1498,26.1898,26.1398,26.1398,4600.0
2008-03-05 10:20:00,26.15,26.15,26.11,26.14,10700.0,26.1498,26.1498,26.1098,26.1398,10700.0
2008-03-05 10:25:00,26.14,26.17,26.14,26.14,19300.0,26.1398,26.1698,26.1398,26.1398,19300.0
2008-03-05 10:30:00,26.14,26.17,26.14,26.15,16100.0,26.1398,26.1698,26.1398,26.1498,16100.0
2008-03-05 10:35:00,26.15,26.19,26.14,26.16,37200.0,26.1498,26.1898,26.1398,26.1598,37200.0
2008-03-05 10:40:00,26.16,26.2,26.14,26.2,57100.0,26.1598,26.1998,26.1398,26.1998,57100.0
2008-03-05 10:45:00,26.2,26.23,26.14,26.17,26600.0,26.1998,26.2298,26.1398,26.1698,26600.0
2008-03-05 10:50:00,26.16,26.18,26.1,26.1,151800.0,26.1598,26.1798,26.0998,26.0998,151800.0
2008-03-05 10:55:00,26.1,26.13,26.1,26.1,17100.0,26.0998,26.1298,26.0998,26.0998,17100.0
2008-03-05 11:00:00,26.11,26.12,26.1,26.1,12900.0,26.1098,26.1198,26.0998,26.0998,12900.0
2008-03-05 11:05:00,26.1,26.15,26.1,26.1,26200.0,26.0998,26.1498,26.0998,26.0998,26200.0
2008-03-05 11:10:00,26.1,26.13,26.08,26.11,39800.0,26.0998,26.1298,26.0798,26.1098,39800.0
2008-03-05 11:15:00,26.11,26.17,26.11,26.14,13800.0,26.1098,26.1698,26.1098,26.1398,13800.0
2008-03-05 11:20:00,26.15,26.19,26.11,26.17,72900.0,26.1498,26.1898,26.1098,26.1698,72900.0
2008-03-05 11:25:00,26.17,26.17,26.08,26.1,29900.0,26.1698,26.1698,26.0798,26.0998,29900.0
2008-03-05 11:30:00,26.09,26.13,26.09,26.13,35000.0,26.0898,26.1298,26.0898,26.1298,35000.0
2008-03-05 11:35:00,26.13,26.17,26.11,26.16,10000.0,26.1298,26.1698,26.1098,26.1598,10000.0
2008-03-05 11:40:00,26.14,26.14,26.12,26.12,1600.0,26.1398,26.1398,26.1198,26.1198,1600.0
2008-03-05 11:45:00,26.13,26.13,26.11,26.13,4300.0,26.1298,26.1298,26.1098,26.1298,4300.0
2008-03-05 11:50:00,26.12,26.17,26.11,26.15,17900.0,26.1198,26.1698,26.1098,26.1498,17900.0
2008-03-05 11:55:00,26.15,26.17,26.14,26.16,10000.0,26.1498,26.1698,26.1398,26.1598,10000.0
2008-03-05 12:00:00,26.16,26.18,26.14,26.16,22000.0,26.1598,26.1798,26.1398,26.1598,22000.0
2008-03-05 12:05:00,26.17,26.19,26.12,26.14,42300.0,26.1698,26.1898,26.1198,26.1398,42300.0
2008-03-05 12:10:00,26.14,26.17,26.13,26.17,47100.0,26.1398,26.1698,26.1298,26.1698,47100.0
2008-03-05 12:15:00,26.16,26.16,26.14,26.15,19200.0,26.1598,26.1598,26.1398,26.1498,19200.0
2008-03-05 12:20:00,26.15,26.15,26.13,26.13,13300.0,26.1498,26.1498,26.1298,26.1298,13300.0
2008-03-05 12:25:00,26.15,26.15,26.12,26.14,8600.0,26.1498,26.1498,26.1198,26.1398,8600.0
2008-03-05 12:30:00,26.13,26.15,26.13,26.15,23300.0,26.1298,26.1498,26.1298,26.1498,23300.0
2008-03-05 12:35:00,26.14,26.17,26.14,26.15,18400.0,26.1398,26.1698,26.1398,26.1498,18400.0
2008-03-05 12:40:00,26.15,26.15,26.13,26.14,16900.0,26.1498,26.1498,26.1298,26.1398,16900.0
2008-03-05 12:45:00,26.14,26.14,26.1,26.1,10800.0,26.1398,26.1398,26.0998,26.0998,10800.0
2008-03-05 12:50:00,26.12,26.12,26.05,26.08,27600.0,26.1198,26.1198,26.0498,26.0798,27600.0
2008-03-05 12:55:00,26.07,26.08,26.0,26.01,220700.0,26.0698,26.0798,25.9998,26.0098,220700.0
2008-03-05 13:00:00,26.01,26.05,26.01,26.04,26500.0,26.0098,26.0498,26.0098,26.0398,26500.0
2008-03-05 13:05:00,26.03,26.08,26.03,26.08,17700.0,26.0298,26.0798,26.0298,26.0798,17700.0
2008-03-05 13:10:00,26.08,26.09,26.04,26.08,13400.0,26.0798,26.0898,26.0398,26.0798,13400.0
2008-03-05 13:15:00,26.08,26.1,26.06,26.06,24800.0,26.0798,26.0998,26.0598,26.0598,24800.0
2008-03-05 13:20:00,26.06,26.07,26.04,26.04,14200.0,26.0598,26.0698,26.0398,26.0398,14200.0
2008-03-05 13:25:00,26.05,26.06,26.02,26.04,11800.0,26.0498,26.0598,26.0198,26.0398,11800.0
2008-03-05 13:30:00,26.04,26.09,26.02,26.05,20000.0,26.0398,26.0898,26.0198,26.0498,20000.0
2008-03-05 13:35:00,26.05,26.06,26.02,26.05,35200.0,26.0498,26.0598,26.0198,26.0498,35200.0
2008-03-05 13:40:00,26.05,26.07,26.04,26.06,21200.0,26.0498,26.0698,26.0398,26.0598,21200.0
2008-03-05 13:45:00,26.05,26.07,26.04,26.07,17300.0,26.0498,26.0698,26.0398,26.0698,17300.0
2008-03-05 13:50:00,26.07,26.09,26.07,26.07,7100.0,26.0698,26.0898,26.0698,26.0698,7100.0
2008-03-05 13:55:00,26.07,26.1,26.07,26.07,15700.0,26.0698,26.0998,26.0698,26.0698,15700.0
2008-03-05 14:00:00,26.07,26.1,26.06,26.1,25800.0,26.0698,26.0998,26.0598,26.0998,25800.0
2008-03-05 14:05:00,26.1,26.11,26.08,26.1,16800.0,26.0998,26.1098,26.0798,26.0998,16800.0
2008-03-05 14:10:00,26.1,26.1,26.09,26.09,14200.0,26.0998,26.0998,26.0898,26.0898,14200.0
2008-03-05 14:15:00,26.09,26.1,26.05,26.07,47500.0,26.0898,26.0998,26.0498,26.0698,47500.0
2008-03-05 14:20:00,26.07,26.08,26.05,26.07,42100.0,26.0698,26.0798,26.0498,26.0698,42100.0
2008-03-05 14:25:00,26.08,26.09,26.07,26.08,20200.0,26.0798,26.0898,26.0698,26.0798,20200.0
2008-03-05 14:30:00,26.08,26.08,26.04,26.05,49600.0,26.0798,26.0798,26.0398,26.0498,49600.0
2008-03-05 14:35:00,26.05,26.09,26.04,26.08,29800.0,26.0498,26.0898,26.0398,26.0798,29800.0
2008-03-05 14:40:00,26.08,26.16,26.08,26.13,17200.0,26.0798,26.1598,26.0798,26.1298,17200.0
2008-03-05 14:45:00,26.12,26.21,26.12,26.19,20700.0,26.1198,26.2098,26.1198,26.1898,20700.0
2008-03-05 14:50:00,26.18,26.24,26.17,26.24,12200.0,26.1798,26.2398,26.1698,26.2398,12200.0
2008-03-05 14:55:00,26.24,26.25,26.18,26.19,14300.0,26.2398,26.2498,26.1798,26.1898,14300.0
2008-03-05 15:00:00,26.19,26.23,26.0,26.22,18700.0,26.1898,26.2298,25.9998,26.2198,18700.0
2008-03-05 15:05:00,26.22,26.3,26.15,26.24,11200.0,26.2198,26.2998,26.1498,26.2398,11200.0
2008-03-05 15:10:00,26.24,26.25,26.17,26.23,6900.0,26.2398,26.2498,26.1698,26.2298,6900.0
2008-03-05 15:15:00,26.22,26.22,26.16,26.2,7200.0,26.2198,26.2198,26.1598,26.1998,7200.0
2008-03-05 15:20:00,26.23,26.35,26.22,26.33,9800.0,26.2298,26.3498,26.2198,26.3298,9800.0
2008-03-05 15:25:00,26.33,26.33,26.26,26.26,40200.0,26.3298,26.3298,26.2598,26.2598,40200.0
2008-03-05 15:30:00,26.25,26.3,26.19,26.3,12500.0,26.2498,26.2998,26.1898,26.2998,12500.0
2008-03-05 15:35:00,26.31,26.32,26.21,26.24,14700.0,26.3098,26.3198,26.2098,26.2398,14700.0
2008-03-05 15:40:00,26.23,26.3,26.23,26.25,7400.0,26.2298,26.2998,26.2298,26.2498,7400.0
2008-03-05 15:45:00,26.26,26.28,26.12,26.22,325400.0,26.2598,26.2798,26.1198,26.2198,325400.0
2008-03-05 15:50:00,26.25,26.25,26.11,26.14,88500.0,26.2498,26.2498,26.1098,26.1398,88500.0
2008-03-05 15:55:00,26.14,26.15,25.99,26.04,230500.0,26.1398,26.1498,25.9898,26.0398,230500.0
2008-03-06 09:30:00,26.01,26.14,26.0,26.0,47200.0,26.0098,26.1398,25.9998,25.9998,47200.0
2008-03-06 09:35:00,26.01,26.06,26.0,26.05,9800.0,26.0098,26.0598,25.9998,26.0498,9800.0
2008-03-06 09:40:00,26.03,26.04,26.01,26.01,12800.0,26.0298,26.0398,26.0098,26.0098,12800.0
2008-03-06 09:45:00,26.01,26.07,26.0,26.05,27300.0,26.0098,26.0698,25.9998,26.0498,27300.0
2008-03-06 09:50:00,26.04,26.13,26.04,26.11,39800.0,26.0398,26.1298,26.0398,26.1098,39800.0
2008-03-06 09:55:00,26.1,26.13,26.05,26.1,38100.0,26.0998,26.1298,26.0498,26.0998,38100.0
2008-03-06 10:00:00,26.1,26.12,26.03,26.1,188000.0,26.0998,26.1198,26.0298,26.0998,188000.0
2008-03-06 10:05:00,26.1,26.3,26.09,26.1,45400.0,26.0998,26.2998,26.0898,26.0998,45400.0
2008-03-06 10:10:00,26.11,26.14,26.09,26.13,139000.0,26.1098,26.1398,26.0898,26.1298,139000.0
2008-03-06 10:15:00,26.13,26.14,26.1,26.11,24700.0,26.1298,26.1398,26.0998,26.1098,24700.0
2008-03-06 10:20:00,26.1,26.14,26.1,26.1,22300.0,26.0998,26.1398,26.0998,26.0998,22300.0
2008-03-06 10:25:00,26.11,26.12,26.1,26.1,9800.0,26.1098,26.1198,26.0998,26.0998,9800.0
2008-03-06 10:30:00,26.1,26.12,26.08,26.11,142300.0,26.0998,26.1198,26.0798,26.1098,142300.0
2008-03-06 10:35:00,26.1,26.15,26.1,26.14,13000.0,26.0998,26.1498,26.0998,26.1398,13000.0
2008-03-06 10:40:00,26.13,26.14,26.1,26.1,50400.0,26.1298,26.1398,26.0998,26.0998,50400.0
2008-03-06 10:45:00,26.1,26.12,26.1,26.12,5200.0,26.0998,26.1198,26.0998,26.1198,5200.0
2008-03-06 10:50:00,26.12,26.14,26.11,26.14,11500.0,26.1198,26.1398,26.1098,26.1398,11500.0
2008-03-06 10:55:00,26.14,26.19,26.14,26.18,54700.0,26.1398,26.1898,26.1398,26.1798,54700.0
2008-03-06 11:00:00,26.17,26.19,26.11,26.14,10200.0,26.1698,26.1898,26.1098,26.1398,10200.0
2008-03-06 11:05:00,26.14,26.18,26.13,26.15,14900.0,26.1398,26.1798,26.1298,26.1498,14900.0
2008-03-06 11:10:00,26.15,26.15,26.13,26.13,8000.0,26.1498,26.1498,26.1298,26.1298,8000.0
2008-03-06 11:15:00,26.13,26.14,26.11,26.14,8500.0,26.1298,26.1398,26.1098,26.1398,8500.0
2008-03-06 11:20:00,26.14,26.15,26.12,26.13,11200.0,26.1398,26.1498,26.1198,26.1298,11200.0
2008-03-06 11:25:00,26.14,26.14,26.03,26.04,90000.0,26.1398,26.1398,26.0298,26.0398,90000.0
2008-03-06 11:30:00,26.04,26.1,26.04,26.09,23500.0,26.0398,26.0998,26.0398,26.0898,23500.0
2008-03-06 11:35:00,26.09,26.1,26.05,26.1,19300.0,26.0898,26.0998,26.0498,26.0998,19300.0
2008-03-06 11:40:00,26.11,26.12,26.08,26.1,3800.0,26.1098,26.1198,26.0798,26.0998,3800.0
2008-03-06 11:45:00,26.1,26.1,26.07,26.08,1200.0,26.0998,26.0998,26.0698,26.0798,1200.0
2008-03-06 11:50:00,26.07,26.07,26.06,26.07,6900.0,26.0698,26.0698,26.0598,26.0698,6900.0
2008-03-06 11:55:00,26.07,26.1,26.06,26.08,10600.0,26.0698,26.0998,26.0598,26.0798,10600.0
2008-03-06 12:00:00,26.07,26.07,26.05,26.06,15400.0,26.0698,26.0698,26.0498,26.0598,15400.0
2008-03-06 12:05:00,26.05,26.06,26.04,26.05,10100.0,26.0498,26.0598,26.0398,26.0498,10100.0
2008-03-06 12:10:00,26.05,26.09,26.03,26.05,22800.0,26.0498,26.0898,26.0298,26.0498,22800.0
2008-03-06 12:15:00,26.05,26.09,26.04,26.07,12400.0,26.0498,26.0898,26.0398,26.0698,12400.0
2008-03-06 12:20:00,26.07,26.1,26.06,26.07,35700.0,26.0698,26.0998,26.0598,26.0698,35700.0
2008-03-06 12:25:00,26.07,26.09,26.07,26.09,6400.0,26.0698,26.0898,26.0698,26.0898,6400.0
2008-03-06 12:30:00,26.08,26.08,26.07,26.08,3400.0,26.0798,26.0798,26.0698,26.0798,3400.0
2008-03-06 12:35:00,26.08,26.09,26.07,26.09,2100.0,26.0798,26.0898,26.0698,26.0898,2100.0
2008-03-06 12:40:00,26.08,26.09,26.06,26.07,7000.0,26.0798,26.0898,26.0598,26.0698,7000.0
2008-03-06 12:45:00,26.07,26.08,26.06,26.07,1800.0,26.0698,26.0798,26.0598,26.0698,1800.0
2008-03-06 12:50:00,26.08,26.08,26.07,26.08,5900.0,26.0798,26.0798,26.0698,26.0798,5900.0
2008-03-06 12:55:00,26.08,26.08,26.05,26.05,21600.0,26.0798,26.0798,26.0498,26.0498,21600.0
2008-03-06 13:00:00,26.05,26.06,26.04,26.05,21400.0,26.0498,26.0598,26.0398,26.0498,21400.0
2008-03-06 13:05:00,26.06,26.07,26.05,26.06,75600.0,26.0598,26.0698,26.0498,26.0598,75600.0
2008-03-06 13:10:00,26.05,26.05,26.04,26.04,23400.0,26.0498,26.0498,26.0398,26.0398,23400.0
2008-03-06 13:15:00,26.05,26.05,26.03,26.03,17400.0,26.0498,26.0498,26.0298,26.0298,17400.0
2008-03-06 13:20:00,26.05,26.06,26.04,26.05,70700.0,26.0498,26.0598,26.0398,26.0498,70700.0
2008-03-06 13:25:00,26.04,26.06,26.04,26.04,13600.0,26.0398,26.0598,26.0398,26.0398,13600.0
2008-03-06 13:30:00,26.03,26.04,26.03,26.03,2700.0,26.0298,26.0398,26.0298,26.0298,2700.0
2008-03-06 13:35:00,26.03,26.04,26.02,26.03,9300.0,26.0298,26.0398,26.0198,26.0298,9300.0
2008-03-06 13:40:00,26.04,26.04,26.02,26.02,7200.0,26.0398,26.0398,26.0198,26.0198,7200.0
2008-03-06 13:45:00,26.03,26.04,26.02,26.03,4100.0,26.0298,26.0398,26.0198,26.0298,4100.0
2008-03-06 13:50:00,26.04,26.05,26.03,26.04,4700.0,26.0398,26.0498,26.0298,26.0398,4700.0
2008-03-06 13:55:00,26.05,26.05,26.03,26.03,4900.0,26.0498,26.0498,26.0298,26.0298,4900.0
2008-03-06 14:00:00,26.02,26.05,26.02,26.04,6100.0,26.0198,26.0498,26.0198,26.0398,6100.0
2008-03-06 14:05:00,26.03,26.04,26.01,26.01,23700.0,26.0298,26.0398,26.0098,26.0098,23700.0
2008-03-06 14:10:00,26.02,26.03,26.01,26.01,7600.0,26.0198,26.0298,26.0098,26.0098,7600.0
2008-03-06 14:15:00,26.01,26.02,26.0,26.0,83900.0,26.0098,26.0198,25.9998,25.9998,83900.0
2008-03-06 14:20:00,26.0,26.02,26.0,26.01,4800.0,25.9998,26.0198,25.9998,26.0098,4800.0
2008-03-06 14:25:00,26.0,26.01,26.0,26.0,15100.0,25.9998,26.0098,25.9998,25.9998,15100.0
2008-03-06 14:30:00,26.0,26.02,26.0,26.01,6500.0,25.9998,26.0198,25.9998,26.0098,6500.0
2008-03-06 14:35:00,26.01,26.08,26.01,26.05,7600.0,26.0098,26.0798,26.0098,26.0498,7600.0
2008-03-06 14:40:00,26.05,26.07,26.05,26.07,52700.0,26.0498,26.0698,26.0498,26.0698,52700.0
2008-03-06 14:45:00,26.07,26.11,26.07,26.11,6800.0,26.0698,26.1098,26.0698,26.1098,6800.0
2008-03-06 14:50:00,26.12,26.13,26.05,26.08,16100.0,26.1198,26.1298,26.0498,26.0798,16100.0
2008-03-06 14:55:00,26.1,26.1,26.06,26.08,1800.0,26.0998,26.0998,26.0598,26.0798,1800.0
2008-03-06 15:00:00,26.06,26.07,26.01,26.01,5000.0,26.0598,26.0698,26.0098,26.0098,5000.0
2008-03-06 15:05:00,26.02,26.05,26.01,26.01,63700.0,26.0198,26.0498,26.0098,26.0098,63700.0
2008-03-06 15:10:00,26.02,26.03,25.98,25.98,31300.0,26.0198,26.0298,25.9798,25.9798,31300.0
2008-03-06 15:15:00,25.99,26.0,25.98,25.99,27800.0,25.9898,25.9998,25.9798,25.9898,27800.0
2008-03-06 15:20:00,25.99,26.03,25.98,26.01,51800.0,25.9898,26.0298,25.9798,26.0098,51800.0
2008-03-06 15:25:00,26.01,26.06,26.0,26.06,42500.0,26.0098,26.0598,25.9998,26.0598,42500.0
2008-03-06 15:30:00,26.05,26.05,25.99,25.99,57000.0,26.0498,26.0498,25.9898,25.9898,57000.0
2008-03-06 15:35:00,26.0,26.0,25.99,25.99,17600.0,25.9998,25.9998,25.9898,25.9898,17600.0
2008-03-06 15:40:00,25.99,26.01,25.98,26.0,36700.0,25.9898,26.0098,25.9798,25.9998,36700.0
2008-03-06 15:45:00,25.99,26.04,25.98,26.01,19200.0,25.9898,26.0398,25.9798,26.0098,19200.0
2008-03-06 15:50:00,26.04,26.04,26.0,26.01,15200.0,26.0398,26.0398,25.9998,26.0098,15200.0
2008-03-06 15:55:00,26.01,26.02,25.98,25.98,75200.0,26.0098,26.0198,25.9798,25.9798,75200.0
2008-03-07 09:30:00,26.0,26.04,25.96,25.97,69300.0,25.9998,26.0398,25.9598,25.9698,69300.0
2008-03-07 09:35:00,25.96,25.97,25.78,25.83,68800.0,25.9598,25.9698,25.7798,25.8298,68800.0
2008-03-07 09:40:00,25.86,25.92,25.85,25.9,71000.0,25.8598,25.9198,25.8498,25.8998,71000.0
2008-03-07 09:45:00,25.9,25.9,25.84,25.9,47800.0,25.8998,25.8998,25.8398,25.8998,47800.0
2008-03-07 09:50:00,25.88,25.92,25.86,25.86,55400.0,25.8798,25.9198,25.8598,25.8598,55400.0
2008-03-07 09:55:00,25.86,25.92,25.86,25.9,34400.0,25.8598,25.9198,25.8598,25.8998,34400.0
2008-03-07 10:00:00,25.89,25.95,25.89,25.94,101500.0,25.8898,25.9498,25.8898,25.9398,101500.0
2008-03-07 10:05:00,25.94,25.97,25.93,25.95,64600.0,25.9398,25.9698,25.9298,25.9498,64600.0
2008-03-07 10:10:00,25.95,25.96,25.93,25.95,79100.0,25.9498,25.9598,25.9298,25.9498,79100.0
2008-03-07 10:15:00,25.94,25.96,25.94,25.95,61700.0,25.9398,25.9598,25.9398,25.9498,61700.0
2008-03-07 10:20:00,25.95,25.96,25.9,25.9,69100.0,25.9498,25.9598,25.8998,25.8998,69100.0
2008-03-07 10:25:00,25.91,25.91,25.89,25.91,21400.0,25.9098,25.9098,25.8898,25.9098,21400.0
2008-03-07 10:30:00,25.91,25.94,25.9,25.9,26300.0,25.9098,25.9398,25.8998,25.8998,26300.0
2008-03-07 10:35:00,25.9,25.93,25.88,25.91,20800.0,25.8998,25.9298,25.8798,25.9098,20800.0
2008-03-07 10:40:00,25.91,25.97,25.9,25.94,116700.0,25.9098,25.9698,25.8998,25.9398,116700.0
2008-03-07 10:45:00,25.94,25.94,25.86,25.86,43700.0,25.9398,25.9398,25.8598,25.8598,43700.0
2008-03-07 10:50:00,25.88,25.89,25.79,25.85,82400.0,25.8798,25.8898,25.7898,25.8498,82400.0
2008-03-07 10:55:00,25.85,25.87,25.83,25.83,17200.0,25.8498,25.8698,25.8298,25.8298,17200.0
2008-03-07 11:00:00,25.85,25.85,25.78,25.8,40000.0,25.8498,25.8498,25.7798,25.7998,40000.0
2008-03-07 11:05:00,25.8,25.82,25.75,25.77,164900.0,25.7998,25.8198,25.7498,25.7698,164900.0
2008-03-07 11:10:00,25.77,25.82,25.7,25.7,74800.0,25.7698,25.8198,25.6998,25.6998,74800.0
2008-03-07 11:15:00,25.7,25.72,25.55,25.66,54300.0,25.6998,25.7198,25.5498,25.6598,54300.0
2008-03-07 11:20:00,25.65,25.76,25.64,25.76,87300.0,25.6498,25.7598,25.6398,25.7598,87300.0
2008-03-07 11:25:00,25.75,25.76,25.72,25.74,43500.0,25.7498,25.7598,25.7198,25.7398,43500.0
2008-03-07 11:30:00,25.75,25.75,25.73,25.74,7600.0,25.7498,25.7498,25.7298,25.7398,7600.0
2008-03-07 11:35:00,25.73,25.75,25.73,25.75,22300.0,25.7298,25.7498,25.7298,25.7498,22300.0
2008-03-07 11:40:00,25.74,25.75,25.7,25.71,24200.0,25.7398,25.7498,25.6998,25.7098,24200.0
2008-03-07 11:45:00,25.71,25.72,25.7,25.71,13100.0,25.7098,25.7198,25.6998,25.7098,13100.0
2008-03-07 11:50:00,25.71,25.74,25.71,25.72,13200.0,25.7098,25.7398,25.7098,25.7198,13200.0
2008-03-07 11:55:00,25.72,25.75,25.72,25.74,62400.0,25.7198,25.7498,25.7198,25.7398,62400.0
2008-03-07 12:00:00,25.74,25.74,25.73,25.74,9200.0,25.7398,25.7398,25.7298,25.7398,9200.0
2008-03-07 12:05:00,25.74,25.74,25.71,25.74,15300.0,25.7398,25.7398,25.7098,25.7398,15300.0
2008-03-07 12:10:00,25.74,25.75,25.71,25.72,15100.0,25.7398,25.7498,25.7098,25.7198,15100.0
2008-03-07 12:15:00,25.72,25.75,25.72,25.75,16800.0,25.7198,25.7498,25.7198,25.7498,16800.0
2008-03-07 12:20:00,25.75,25.75,25.71,25.72,19900.0,25.7498,25.7498,25.7098,25.7198,19900.0
2008-03-07 12:25:00,25.72,25.72,25.68,25.7,50200.0,25.7198,25.7198,25.6798,25.6998,50200.0
2008-03-07 12:30:00,25.7,25.74,25.69,25.72,54100.0,25.6998,25.7398,25.6898,25.7198,54100.0
2008-03-07 12:35:00,25.71,25.72,25.67,25.68,17300.0,25.7098,25.7198,25.6698,25.6798,17300.0
2008-03-07 12:40:00,25.69,25.7,25.66,25.68,25500.0,25.6898,25.6998,25.6598,25.6798,25500.0
2008-03-07 12:45:00,25.68,25.68,25.67,25.67,5000.0,25.6798,25.6798,25.6698,25.6698,5000.0
2008-03-07 12:50:00,25.68,25.68,25.64,25.65,35100.0,25.6798,25.6798,25.6398,25.6498,35100.0
2008-03-07 12:55:00,25.65,25.66,25.65,25.66,23200.0,25.6498,25.6598,25.6498,25.6598,23200.0
2008-03-07 13:00:00,25.66,25.66,25.55,25.56,29300.0,25.6598,25.6598,25.5498,25.5598,29300.0
2008-03-07 13:05:00,25.55,25.62,25.55,25.6,36800.0,25.5498,25.6198,25.5498,25.5998,36800.0
2008-03-07 13:10:00,25.62,25.62,25.51,25.52,40100.0,25.6198,25.6198,25.5098,25.5198,40100.0
2008-03-07 13:15:00,25.52,25.55,25.39,25.55,194600.0,25.5198,25.5498,25.3898,25.5498,194600.0
2008-03-07 13:20:00,25.53,25.56,25.51,25.51,8200.0,25.5298,25.5598,25.5098,25.5098,8200.0
2008-03-07 13:25:00,25.52,25.63,25.48,25.62,28600.0,25.5198,25.6298,25.4798,25.6198,28600.0
2008-03-07 13:30:00,25.62,25.62,25.56,25.56,10700.0,25.6198,25.6198,25.5598,25.5598,10700.0
2008-03-07 13:35:00,25.55,25.55,25.51,25.52,39000.0,25.5498,25.5498,25.5098,25.5198,39000.0
2008-03-07 13:40:00,25.53,25.54,25.49,25.54,78700.0,25.5298,25.5398,25.4898,25.5398,78700.0
2008-03-07 13:45:00,25.53,25.58,25.53,25.56,34000.0,25.5298,25.5798,25.5298,25.5598,34000.0
2008-03-07 13:50:00,25.56,25.56,25.45,25.45,80300.0,25.5598,25.5598,25.4498,25.4498,80300.0
2008-03-07 13:55:00,25.45,25.5,25.45,25.5,25500.0,25.4498,25.4998,25.4498,25.4998,25500.0
2008-03-07 14:00:00,25.5,25.5,25.47,25.48,46900.0,25.4998,25.4998,25.4698,25.4798,46900.0
2008-03-07 14:05:00,25.5,25.55,25.46,25.55,65400.0,25.4998,25.5498,25.4598,25.5498,65400.0
2008-03-07 14:10:00,25.54,25.6,25.53,25.6,52200.0,25.5398,25.5998,25.5298,25.5998,52200.0
2008-03-07 14:15:00,25.59,25.6,25.55,25.57,29900.0,25.5898,25.5998,25.5498,25.5698,29900.0
2008-03-07 14:20:00,25.57,25.59,25.48,25.5,47300.0,25.5698,25.5898,25.4798,25.4998,47300.0
2008-03-07 14:25:00,25.5,25.5,25.45,25.46,46800.0,25.4998,25.4998,25.4498,25.4598,46800.0
2008-03-07 14:30:00,25.45,25.48,25.4,25.41,100600.0,25.4498,25.4798,25.3998,25.4098,100600.0
2008-03-07 14:35:00,25.41,25.43,25.4,25.4,28700.0,25.4098,25.4298,25.3998,25.3998,28700.0
2008-03-07 14:40:00,25.41,25.47,25.36,25.41,75700.0,25.4098,25.4698,25.3598,25.4098,75700.0
2008-03-07 14:45:00,25.41,25.49,25.4,25.46,74400.0,25.4098,25.4898,25.3998,25.4598,74400.0
2008-03-07 14:50:00,25.45,25.46,25.42,25.42,24400.0,25.4498,25.4598,25.4198,25.4198,24400.0
2008-03-07 14:55:00,25.42,25.63,25.41,25.63,48100.0,25.4198,25.6298,25.4098,25.6298,48100.0
2008-03-07 15:00:00,25.63,25.69,25.61,25.63,74200.0,25.6298,25.6898,25.6098,25.6298,74200.0
2008-03-07 15:05:00,25.61,25.61,25.55,25.55,24300.0,25.6098,25.6098,25.5498,25.5498,24300.0
2008-03-07 15:10:00,25.56,25.56,25.5,25.5,40900.0,25.5598,25.5598,25.4998,25.4998,40900.0
2008-03-07 15:15:00,25.5,25.74,25.5,25.73,63200.0,25.4998,25.7398,25.4998,25.7298,63200.0
2008-03-07 15:20:00,25.73,25.73,25.51,25.52,42800.0,25.7298,25.7298,25.5098,25.5198,42800.0
2008-03-07 15:25:00,25.52,25.54,25.49,25.5,43800.0,25.5198,25.5398,25.4898,25.4998,43800.0
2008-03-07 15:30:00,25.5,25.58,25.49,25.51,47600.0,25.4998,25.5798,25.4898,25.5098,47600.0
2008-03-07 15:35:00,25.51,25.65,25.51,25.65,54600.0,25.5098,25.6498,25.5098,25.6498,54600.0
2008-03-07 15:40:00,25.65,25.78,25.58,25.73,36600.0,25.6498,25.7798,25.5798,25.7298,36600.0
2008-03-07 15:45:00,25.73,25.74,25.52,25.54,39100.0,25.7298,25.7398,25.5198,25.5398,39100.0
2008-03-07 15:50:00,25.54,25.67,25.53,25.55,63800.0,25.5398,25.6698,25.5298,25.5498,63800.0
2008-03-07 15:55:00,25.57,25.62,25.5,25.55,100200.0,25.5698,25.6198,25.4998,25.5498,100200.0
2008-03-10 09:30:00,25.48,25.52,25.4,25.4,239100.0,25.4798,25.5198,25.3998,25.3998,239100.0
2008-03-10 09:35:00,25.41,25.47,25.41,25.46,145600.0,25.4098,25.4698,25.4098,25.4598,145600.0
2008-03-10 09:40:00,25.46,25.49,25.45,25.46,35300.0,25.4598,25.4898,25.4498,25.4598,35300.0
2008-03-10 09:45:00,25.49,25.53,25.45,25.52,156600.0,25.4898,25.5298,25.4498,25.5198,156600.0
2008-03-10 09:50:00,25.52,25.54,25.47,25.5,100400.0,25.5198,25.5398,25.4698,25.4998,100400.0
2008-03-10 09:55:00,25.5,25.51,25.49,25.5,182300.0,25.4998,25.5098,25.4898,25.4998,182300.0
2008-03-10 10:00:00,25.51,25.51,25.5,25.5,81300.0,25.5098,25.5098,25.4998,25.4998,81300.0
2008-03-10 10:05:00,25.5,25.51,25.5,25.5,258700.0,25.4998,25.5098,25.4998,25.4998,258700.0
2008-03-10 10:10:00,25.5,25.51,25.5,25.51,36200.0,25.4998,25.5098,25.4998,25.5098,36200.0
2008-03-10 10:15:00,25.52,25.55,25.45,25.46,46600.0,25.5198,25.5498,25.4498,25.4598,46600.0
2008-03-10 10:20:00,25.45,25.46,25.42,25.42,14000.0,25.4498,25.4598,25.4198,25.4198,14000.0
2008-03-10 10:25:00,25.43,25.45,25.36,25.38,47600.0,25.4298,25.4498,25.3598,25.3798,47600.0
2008-03-10 10:30:00,25.39,25.41,25.36,25.39,23700.0,25.3898,25.4098,25.3598,25.3898,23700.0
2008-03-10 10:35:00,25.39,25.42,25.36,25.39,31900.0,25.3898,25.4198,25.3598,25.3898,31900.0
2008-03-10 10:40:00,25.38,25.42,25.36,25.42,34700.0,25.3798,25.4198,25.3598,25.4198,34700.0
2008-03-10 10:45:00,25.42,25.42,25.35,25.37,30800.0,25.4198,25.4198,25.3498,25.3698,30800.0
2008-03-10 10:50:00,25.37,25.39,25.35,25.36,22300.0,25.3698,25.3898,25.3498,25.3598,22300.0
2008-03-10 10:55:00,25.36,25.38,25.35,25.35,38600.0,25.3598,25.3798,25.3498,25.3498,38600.0
2008-03-10 11:00:00,25.36,25.42,25.35,25.41,30200.0,25.3598,25.4198,25.3498,25.4098,30200.0
2008-03-10 11:05:00,25.41,25.42,25.4,25.41,14100.0,25.4098,25.4198,25.3998,25.4098,14100.0
2008-03-10 11:10:00,25.4,25.42,25.4,25.4,12300.0,25.3998,25.4198,25.3998,25.3998,12300.0
2008-03-10 11:15:00,25.41,25.42,25.4,25.41,5000.0,25.4098,25.4198,25.3998,25.4098,5000.0
2008-03-10 11:20:00,25.42,25.42,25.35,25.35,27300.0,25.4198,25.4198,25.3498,25.3498,27300.0
2008-03-10 11:25:00,25.35,25.41,25.35,25.36,43100.0,25.3498,25.4098,25.3498,25.3598,43100.0
2008-03-10 11:30:00,25.35,25.38,25.34,25.35,28300.0,25.3498,25.3798,25.3398,25.3498,28300.0
2008-03-10 11:35:00,25.35,25.37,25.35,25.36,41200.0,25.3498,25.3698,25.3498,25.3598,41200.0
2008-03-10 11:40:00,25.35,25.35,25.01,25.1,96400.0,25.3498,25.3498,25.0098,25.0998,96400.0
2008-03-10 11:45:00,25.1,25.1,24.72,24.94,238900.0,25.0998,25.0998,24.7198,24.9398,238900.0
2008-03-10 11:50:00,24.95,25.19,24.95,25.02,125400.0,24.9498,25.1898,24.9498,25.0198,125400.0
2008-03-10 11:55:00,25.03,25.2,24.89,25.19,75800.0,25.0298,25.1998,24.8898,25.1898,75800.0
2008-03-10 12:00:00,25.19,25.27,25.14,25.19,23600.0,25.1898,25.2698,25.1398,25.1898,23600.0
2008-03-10 12:05:00,25.19,25.26,25.17,25.25,10600.0,25.1898,25.2598,25.1698,25.2498,10600.0
2008-03-10 12:10:00,25.26,25.32,25.24,25.29,22300.0,25.2598,25.3198,25.2398,25.2898,22300.0
2008-03-10 12:15:00,25.29,25.29,25.2,25.22,29200.0,25.2898,25.2898,25.1998,25.2198,29200.0
2008-03-10 12:20:00,25.23,25.25,25.2,25.22,27000.0,25.2298,25.2498,25.1998,25.2198,27000.0
2008-03-10 12:25:00,25.22,25.23,25.21,25.22,13100.0,25.2198,25.2298,25.2098,25.2198,13100.0
2008-03-10 12:30:00,25.22,25.27,25.21,25.24,34900.0,25.2198,25.2698,25.2098,25.2398,34900.0
2008-03-10 12:35:00,25.24,25.34,25.23,25.33,65600.0,25.2398,25.3398,25.2298,25.3298,65600.0
2008-03-10 12:40:00,25.33,25.34,25.25,25.26,65100.0,25.3298,25.3398,25.2498,25.2598,65100.0
2008-03-10 12:45:00,25.27,25.29,25.24,25.24,56700.0,25.2698,25.2898,25.2398,25.2398,56700.0
2008-03-10 12:50:00,25.25,25.26,25.23,25.26,24500.0,25.2498,25.2598,25.2298,25.2598,24500.0
2008-03-10 12:55:00,25.26,25.3,25.24,25.27,35900.0,25.2598,25.2998,25.2398,25.2698,35900.0
2008-03-10 13:00:00,25.26,25.27,25.26,25.26,8500.0,25.2598,25.2698,25.2598,25.2598,8500.0
2008-03-10 13:05:00,25.26,25.27,25.24,25.25,107100.0,25.2598,25.2698,25.2398,25.2498,107100.0
2008-03-10 13:10:00,25.26,25.27,25.25,25.25,111600.0,25.2598,25.2698,25.2498,25.2498,111600.0
2008-03-10 13:15:00,25.25,25.26,25.24,25.24,14800.0,25.2498,25.2598,25.2398,25.2398,14800.0
2008-03-10 13:20:00,25.24,25.26,25.24,25.26,34200.0,25.2398,25.2598,25.2398,25.2598,34200.0
2008-03-10 13:25:00,25.26,25.26,25.25,25.25,5600.0,25.2598,25.2598,25.2498,25.2498,5600.0
2008-03-10 13:30:00,25.25,25.26,25.25,25.25,90800.0,25.2498,25.2598,25.2498,25.2498,90800.0
2008-03-10 13:35:00,25.25,25.26,25.25,25.25,17900.0,25.2498,25.2598,25.2498,25.2498,17900.0
2008-03-10 13:40:00,25.25,25.26,25.25,25.26,99800.0,25.2498,25.2598,25.2498,25.2598,99800.0
2008-03-10 13:45:00,25.25,25.26,25.25,25.25,21500.0,25.2498,25.2598,25.2498,25.2498,21500.0
2008-03-10 13:50:00,25.25,25.25,25.12,25.13,151100.0,25.2498,25.2498,25.1198,25.1298,151100.0
2008-03-10 13:55:00,25.14,25.2,25.06,25.13,144500.0,25.1398,25.1998,25.0598,25.1298,144500.0
2008-03-10 14:00:00,25.12,25.2,25.06,25.14,38900.0,25.1198,25.1998,25.0598,25.1398,38900.0
2008-03-10 14:05:00,25.16,25.18,25.09,25.1,84800.0,25.1598,25.1798,25.0898,25.0998,84800.0
2008-03-10 14:10:00,25.1,25.14,25.04,25.04,68500.0,25.0998,25.1398,25.0398,25.0398,68500.0
2008-03-10 14:15:00,25.05,25.05,24.85,24.95,121000.0,25.0498,25.0498,24.8498,24.9498,121000.0
2008-03-10 14:20:00,24.95,24.95,24.83,24.86,19800.0,24.9498,24.9498,24.8298,24.8598,19800.0
2008-03-10 14:25:00,24.87,24.96,24.84,24.95,28500.0,24.8698,24.9598,24.8398,24.9498,28500.0
2008-03-10 14:30:00,24.96,25.01,24.91,24.92,37400.0,24.9598,25.0098,24.9098,24.9198,37400.0
2008-03-10 14:35:00,24.92,24.95,24.9,24.9,30200.0,24.9198,24.9498,24.8998,24.8998,30200.0
2008-03-10 14:40:00,24.91,24.93,24.81,24.81,53800.0,24.9098,24.9298,24.8098,24.8098,53800.0
2008-03-10 14:45:00,24.81,24.83,24.78,24.82,60400.0,24.8098,24.8298,24.7798,24.8198,60400.0
2008-03-10 14:50:00,24.81,24.95,24.81,24.93,45300.0,24.8098,24.9498,24.8098,24.9298,45300.0
2008-03-10 14:55:00,24.92,25.02,24.92,24.96,73300.0,24.9198,25.0198,24.9198,24.9598,73300.0
2008-03-10 15:00:00,24.96,25.01,24.93,25.0,33700.0,24.9598,25.0098,24.9298,24.9998,33700.0
2008-03-10 15:05:00,25.01,25.05,25.0,25.02,29600.0,25.0098,25.0498,24.9998,25.0198,29600.0
2008-03-10 15:10:00,25.01,25.05,25.0,25.0,28500.0,25.0098,25.0498,24.9998,24.9998,28500.0
2008-03-10 15:15:00,25.0,25.02,25.0,25.01,23300.0,24.9998,25.0198,24.9998,25.0098,23300.0
2008-03-10 15:20:00,25.0,25.04,25.0,25.02,20400.0,24.9998,25.0398,24.9998,25.0198,20400.0
2008-03-10 15:25:00,25.02,25.08,25.0,25.0,70600.0,25.0198,25.0798,24.9998,24.9998,70600.0
2008-03-10 15:30:00,25.0,25.05,24.98,25.02,89600.0,24.9998,25.0498,24.9798,25.0198,89600.0
2008-03-10 15:35:00,25.02,25.07,25.01,25.05,38400.0,25.0198,25.0698,25.0098,25.0498,38400.0
2008-03-10 15:40:00,25.05,25.06,25.01,25.05,74800.0,25.0498,25.0598,25.0098,25.0498,74800.0
2008-03-10 15:45:00,25.03,25.06,24.99,25.02,46800.0,25.0298,25.0598,24.9898,25.0198,46800.0
2008-03-10 15:50:00,25.02,25.06,24.79,24.9,135100.0,25.0198,25.0598,24.7898,24.8998,135100.0
2008-03-10 15:55:00,24.88,24.93,24.75,24.85,174600.0,24.8798,24.9298,24.7498,24.8498,174600.0
2008-03-11 09:30:00,25.0,25.23,24.9,24.93,223900.0,24.9998,25.2298,24.8998,24.9298,223900.0
2008-03-11 09:35:00,24.95,25.0,24.75,24.86,74500.0,24.9498,24.9998,24.7498,24.8598,74500.0
2008-03-11 09:40:00,24.9,24.9,24.13,24.63,278400.0,24.8998,24.8998,24.1299,24.6298,278400.0
2008-03-11 09:45:00,24.63,24.73,24.61,24.7,127500.0,24.6298,24.7298,24.6098,24.6998,127500.0
2008-03-11 09:50:00,24.71,24.85,24.7,24.78,96300.0,24.7098,24.8498,24.6998,24.7798,96300.0
2008-03-11 09:55:00,24.8,24.8,24.66,24.76,69000.0,24.7998,24.7998,24.6598,24.7598,69000.0
2008-03-11 10:00:00,24.75,24.76,24.58,24.59,89400.0,24.7498,24.7598,24.5798,24.5898,89400.0
2008-03-11 10:05:00,24.6,24.65,24.37,24.45,187400.0,24.5998,24.6498,24.3698,24.4498,187400.0
2008-03-11 10:10:00,24.4,24.65,24.32,24.5,153900.0,24.3998,24.6498,24.3199,24.4998,153900.0
2008-03-11 10:15:00,24.5,24.63,24.49,24.55,35800.0,24.4998,24.6298,24.4898,24.5498,35800.0
2008-03-11 10:20:00,24.55,24.71,24.55,24.65,21500.0,24.5498,24.7098,24.5498,24.6498,21500.0
2008-03-11 10:25:00,24.65,24.72,24.6,24.66,28300.0,24.6498,24.7198,24.5998,24.6598,28300.0
2008-03-11 10:30:00,24.67,24.72,24.58,24.61,61500.0,24.6698,24.7198,24.5798,24.6098,61500.0
2008-03-11 10:35:00,24.62,24.67,24.55,24.67,19800.0,24.6198,24.6698,24.5498,24.6698,19800.0
2008-03-11 10:40:00,24.69,24.71,24.61,24.64,33700.0,24.6898,24.7098,24.6098,24.6398,33700.0
2008-03-11 10:45:00,24.67,24.69,24.61,24.67,29000.0,24.6698,24.6898,24.6098,24.6698,29000.0
2008-03-11 10:50:00,24.64,24.8,24.63,24.75,142400.0,24.6398,24.7998,24.6298,24.7498,142400.0
2008-03-11 10:55:00,24.79,24.9,24.77,24.78,156200.0,24.7898,24.8998,24.7698,24.7798,156200.0
2008-03-11 11:00:00,24.78,24.8,24.77,24.77,51100.0,24.7798,24.7998,24.7698,24.7698,51100.0
2008-03-11 11:05:00,24.77,24.79,24.75,24.75,15800.0,24.7698,24.7898,24.7498,24.7498,15800.0
2008-03-11 11:10:00,24.76,24.78,24.75,24.77,9400.0,24.7598,24.7798,24.7498,24.7698,9400.0
2008-03-11 11:15:00,24.77,24.78,24.75,24.75,30000.0,24.7698,24.7798,24.7498,24.7498,30000.0
2008-03-11 11:20:00,24.75,24.77,24.75,24.77,16400.0,24.7498,24.7698,24.7498,24.7698,16400.0
2008-03-11 11:25:00,24.77,24.79,24.77,24.77,8600.0,24.7698,24.7898,24.7698,24.7698,8600.0
2008-03-11 11:30:00,24.77,24.85,24.77,24.84,33900.0,24.7698,24.8498,24.7698,24.8398,33900.0
2008-03-11 11:35:00,24.84,24.85,24.78,24.8,84200.0,24.8398,24.8498,24.7798,24.7998,84200.0
2008-03-11 11:40:00,24.78,24.79,24.75,24.76,26600.0,24.7798,24.7898,24.7498,24.7598,26600.0
2008-03-11 11:45:00,24.76,24.77,24.74,24.77,67100.0,24.7598,24.7698,24.7398,24.7698,67100.0
2008-03-11 11:50:00,24.76,24.77,24.74,24.76,64700.0,24.7598,24.7698,24.7398,24.7598,64700.0
2008-03-11 11:55:00,24.76,24.76,24.61,24.62,35500.0,24.7598,24.7598,24.6098,24.6198,35500.0
2008-03-11 12:00:00,24.62,24.68,24.57,24.62,39900.0,24.6198,24.6798,24.5698,24.6198,39900.0
2008-03-11 12:05:00,24.59,24.62,24.5,24.5,47400.0,24.5898,24.6198,24.4998,24.4998,47400.0
2008-03-11 12:10:00,24.55,24.6,24.47,24.56,87700.0,24.5498,24.5998,24.4698,24.5598,87700.0
2008-03-11 12:15:00,24.53,24.6,24.5,24.5,79000.0,24.5298,24.5998,24.4998,24.4998,79000.0
2008-03-11 12:20:00,24.5,24.58,24.5,24.5,44400.0,24.4998,24.5798,24.4998,24.4998,44400.0
2008-03-11 12:25:00,24.5,24.51,24.45,24.51,36800.0,24.4998,24.5098,24.4498,24.5098,36800.0
2008-03-11 12:30:00,24.5,24.52,24.44,24.46,28100.0,24.4998,24.5198,24.4398,24.4598,28100.0
2008-03-11 12:35:00,24.46,24.46,24.4,24.4,31200.0,24.4598,24.4598,24.3998,24.3998,31200.0
2008-03-11 12:40:00,24.4,24.42,24.4,24.42,15800.0,24.3998,24.4198,24.3998,24.4198,15800.0
2008-03-11 12:45:00,24.41,24.42,24.4,24.4,13400.0,24.4098,24.4198,24.3998,24.3998,13400.0
2008-03-11 12:50:00,24.4,24.41,24.31,24.32,44700.0,24.3998,24.4098,24.3099,24.3199,44700.0
2008-03-11 12:55:00,24.32,24.35,24.25,24.26,50200.0,24.3199,24.3498,24.2499,24.2599,50200.0
2008-03-11 13:00:00,24.25,24.32,24.25,24.32,41900.0,24.2499,24.3199,24.2499,24.3199,41900.0
2008-03-11 13:05:00,24.31,24.36,24.3,24.35,31500.0,24.3099,24.3598,24.2999,24.3498,31500.0
2008-03-11 13:10:00,24.35,24.37,24.32,24.35,34000.0,24.3498,24.3698,24.3199,24.3498,34000.0
2008-03-11 13:15:00,24.35,24.4,24.35,24.39,31600.0,24.3498,24.3998,24.3498,24.3898,31600.0
2008-03-11 13:20:00,24.38,24.44,24.37,24.4,35800.0,24.3798,24.4398,24.3698,24.3998,35800.0
2008-03-11 13:25:00,24.4,24.43,24.37,24.43,25900.0,24.3998,24.4298,24.3698,24.4298,25900.0
2008-03-11 13:30:00,24.43,24.49,24.38,24.4,38400.0,24.4298,24.4898,24.3798,24.3998,38400.0
2008-03-11 13:35:00,24.42,24.51,24.42,24.49,25900.0,24.4198,24.5098,24.4198,24.4898,25900.0
2008-03-11 13:40:00,24.5,24.56,24.47,24.5,49500.0,24.4998,24.5598,24.4698,24.4998,49500.0
2008-03-11 13:45:00,24.5,24.53,24.46,24.5,32600.0,24.4998,24.5298,24.4598,24.4998,32600.0
2008-03-11 13:50:00,24.5,24.54,24.46,24.52,39000.0,24.4998,24.5398,24.4598,24.5198,39000.0
2008-03-11 13:55:00,24.52,24.57,24.5,24.5,21900.0,24.5198,24.5698,24.4998,24.4998,21900.0
2008-03-11 14:00:00,24.52,24.55,24.5,24.55,70100.0,24.5198,24.5498,24.4998,24.5498,70100.0
2008-03-11 14:05:00,24.55,24.6,24.52,24.56,73600.0,24.5498,24.5998,24.5198,24.5598,73600.0
2008-03-11 14:10:00,24.56,24.6,24.5,24.52,358400.0,24.5598,24.5998,24.4998,24.5198,358400.0
2008-03-11 14:15:00,24.52,24.59,24.5,24.56,51000.0,24.5198,24.5898,24.4998,24.5598,51000.0
2008-03-11 14:20:00,24.57,24.57,24.48,24.49,65800.0,24.5698,24.5698,24.4798,24.4898,65800.0
2008-03-11 14:25:00,24.5,24.52,24.49,24.5,16800.0,24.4998,24.5198,24.4898,24.4998,16800.0
2008-03-11 14:30:00,24.5,24.51,24.5,24.5,57200.0,24.4998,24.5098,24.4998,24.4998,57200.0
2008-03-11 14:35:00,24.5,24.52,24.42,24.49,108600.0,24.4998,24.5198,24.4198,24.4898,108600.0
2008-03-11 14:40:00,24.49,24.5,24.44,24.5,39900.0,24.4898,24.4998,24.4398,24.4998,39900.0
2008-03-11 14:45:00,24.5,24.5,24.47,24.48,66400.0,24.4998,24.4998,24.4698,24.4798,66400.0
2008-03-11 14:50:00,24.48,24.53,24.48,24.53,92200.0,24.4798,24.5298,24.4798,24.5298,92200.0
2008-03-11 14:55:00,24.53,24.7,24.52,24.65,72300.0,24.5298,24.6998,24.5198,24.6498,72300.0
2008-03-11 15:00:00,24.65,24.76,24.64,24.74,64100.0,24.6498,24.7598,24.6398,24.7398,64100.0
2008-03-11 15:05:00,24.74,24.81,24.65,24.8,43300.0,24.7398,24.8098,24.6498,24.7998,43300.0
2008-03-11 15:10:00,24.81,25.15,24.8,25.08,82700.0,24.8098,25.1498,24.7998,25.0798,82700.0
2008-03-11 15:15:00,25.1,25.15,25.0,25.1,128400.0,25.0998,25.1498,24.9998,25.0998,128400.0
2008-03-11 15:20:00,25.09,25.12,24.78,24.8,89900.0,25.0898,25.1198,24.7798,24.7998,89900.0
2008-03-11 15:25:00,24.79,24.83,24.73,24.77,44600.0,24.7898,24.8298,24.7298,24.7698,44600.0
2008-03-11 15:30:00,24.75,24.75,24.66,24.7,77200.0,24.7498,24.7498,24.6598,24.6998,77200.0
2008-03-11 15:35:00,24.72,24.82,24.7,24.72,130800.0,24.7198,24.8198,24.6998,24.7198,130800.0
2008-03-11 15:40:00,24.71,24.76,24.66,24.68,88600.0,24.7098,24.7598,24.6598,24.6798,88600.0
2008-03-11 15:45:00,24.67,24.72,24.62,24.67,140000.0,24.6698,24.7198,24.6198,24.6698,140000.0
2008-03-11 15:50:00,24.67,24.7,24.65,24.67,135300.0,24.6698,24.6998,24.6498,24.6698,135300.0
2008-03-11 15:55:00,24.68,24.77,24.59,24.65,232300.0,24.6798,24.7698,24.5898,24.6498,232300.0
2008-03-12 09:30:00,25.08,25.08,24.83,24.91,198600.0,25.0798,25.0798,24.8298,24.9098,198600.0
2008-03-12 09:35:00,24.89,25.02,24.89,24.92,175800.0,24.8898,25.0198,24.8898,24.9198,175800.0
2008-03-12 09:40:00,24.92,24.92,24.74,24.85,164400.0,24.9198,24.9198,24.7398,24.8498,164400.0
2008-03-12 09:45:00,24.85,24.98,24.82,24.97,184800.0,24.8498,24.9798,24.8198,24.9698,184800.0
2008-03-12 09:50:00,24.97,25.09,24.96,25.0,206300.0,24.9698,25.0898,24.9598,24.9998,206300.0
2008-03-12 09:55:00,24.99,25.02,24.97,24.97,180700.0,24.9898,25.0198,24.9698,24.9698,180700.0
2008-03-12 10:00:00,24.98,25.02,24.97,24.97,56100.0,24.9798,25.0198,24.9698,24.9698,56100.0
2008-03-12 10:05:00,24.98,24.99,24.97,24.98,41300.0,24.9798,24.9898,24.9698,24.9798,41300.0
2008-03-12 10:10:00,24.99,25.0,24.95,25.0,64800.0,24.9898,24.9998,24.9498,24.9998,64800.0
2008-03-12 10:15:00,25.0,25.0,24.95,24.96,83800.0,24.9998,24.9998,24.9498,24.9598,83800.0
2008-03-12 10:20:00,24.97,25.01,24.96,24.98,205000.0,24.9698,25.0098,24.9598,24.9798,205000.0
2008-03-12 10:25:00,24.97,24.98,24.95,24.97,121900.0,24.9698,24.9798,24.9498,24.9698,121900.0
2008-03-12 10:30:00,24.98,25.01,24.96,25.0,39200.0,24.9798,25.0098,24.9598,24.9998,39200.0
2008-03-12 10:35:00,25.0,25.02,24.99,25.01,226400.0,24.9998,25.0198,24.9898,25.0098,226400.0
2008-03-12 10:40:00,25.01,25.01,24.94,25.0,116200.0,25.0098,25.0098,24.9398,24.9998,116200.0
2008-03-12 10:45:00,25.0,25.0,24.97,24.99,26800.0,24.9998,24.9998,24.9698,24.9898,26800.0
2008-03-12 10:50:00,24.98,25.0,24.98,25.0,78400.0,24.9798,24.9998,24.9798,24.9998,78400.0
2008-03-12 10:55:00,24.99,25.0,24.98,25.0,71500.0,24.9898,24.9998,24.9798,24.9998,71500.0
2008-03-12 11:00:00,24.99,25.01,24.99,25.01,163900.0,24.9898,25.0098,24.9898,25.0098,163900.0
2008-03-12 11:05:00,25.01,25.15,25.0,25.01,101500.0,25.0098,25.1498,24.9998,25.0098,101500.0
2008-03-12 11:10:00,25.01,25.03,25.0,25.02,23600.0,25.0098,25.0298,24.9998,25.0198,23600.0
2008-03-12 11:15:00,25.02,25.02,25.01,25.02,44200.0,25.0198,25.0198,25.0098,25.0198,44200.0
2008-03-12 11:20:00,25.02,25.02,24.96,24.99,87600.0,25.0198,25.0198,24.9598,24.9898,87600.0
2008-03-12 11:25:00,25.0,25.0,24.97,24.98,27700.0,24.9998,24.9998,24.9698,24.9798,27700.0
2008-03-12 11:30:00,24.98,24.99,24.81,24.83,44800.0,24.9798,24.9898,24.8098,24.8298,44800.0
2008-03-12 11:35:00,24.83,24.91,24.8,24.89,34600.0,24.8298,24.9098,24.7998,24.8898,34600.0
2008-03-12 11:40:00,24.88,24.96,24.86,24.95,33500.0,24.8798,24.9598,24.8598,24.9498,33500.0
2008-03-12 11:45:00,24.94,25.0,24.85,24.86,34700.0,24.9398,24.9998,24.8498,24.8598,34700.0
2008-03-12 11:50:00,24.86,24.9,24.85,24.85,18500.0,24.8598,24.8998,24.8498,24.8498,18500.0
2008-03-12 11:55:00,24.85,24.9,24.85,24.85,24200.0,24.8498,24.8998,24.8498,24.8498,24200.0
2008-03-12 12:00:00,24.86,24.93,24.85,24.85,17700.0,24.8598,24.9298,24.8498,24.8498,17700.0
2008-03-12 12:05:00,24.85,24.9,24.85,24.86,18700.0,24.8498,24.8998,24.8498,24.8598,18700.0
2008-03-12 12:10:00,24.86,24.89,24.85,24.87,19100.0,24.8598,24.8898,24.8498,24.8698,19100.0
2008-03-12 12:15:00,24.86,24.88,24.85,24.85,16600.0,24.8598,24.8798,24.8498,24.8498,16600.0
2008-03-12 12:20:00,24.85,24.89,24.85,24.87,12100.0,24.8498,24.8898,24.8498,24.8698,12100.0
2008-03-12 12:25:00,24.87,24.9,24.87,24.87,11000.0,24.8698,24.8998,24.8698,24.8698,11000.0
2008-03-12 12:30:00,24.88,24.94,24.87,24.91,11100.0,24.8798,24.9398,24.8698,24.9098,11100.0
2008-03-12 12:35:00,24.91,24.97,24.91,24.94,8900.0,24.9098,24.9698,24.9098,24.9398,8900.0
2008-03-12 12:40:00,24.95,24.98,24.95,24.97,7200.0,24.9498,24.9798,24.9498,24.9698,7200.0
2008-03-12 12:45:00,24.97,24.99,24.87,24.9,19600.0,24.9698,24.9898,24.8698,24.8998,19600.0
2008-03-12 12:50:00,24.9,24.97,24.88,24.96,7600.0,24.8998,24.9698,24.8798,24.9598,7600.0
2008-03-12 12:55:00,24.96,24.97,24.96,24.97,5700.0,24.9598,24.9698,24.9598,24.9698,5700.0
2008-03-12 13:00:00,24.96,25.0,24.96,24.99,18300.0,24.9598,24.9998,24.9598,24.9898,18300.0
2008-03-12 13:05:00,24.99,25.0,24.94,24.97,19100.0,24.9898,24.9998,24.9398,24.9698,19100.0
2008-03-12 13:10:00,24.97,24.98,24.95,24.98,11200.0,24.9698,24.9798,24.9498,24.9798,11200.0
2008-03-12 13:15:00,24.97,24.99,24.96,24.99,18400.0,24.9698,24.9898,24.9598,24.9898,18400.0
2008-03-12 13:20:00,24.99,25.01,24.98,24.98,59800.0,24.9898,25.0098,24.9798,24.9798,59800.0
2008-03-12 13:25:00,24.98,25.0,24.98,24.98,45600.0,24.9798,24.9998,24.9798,24.9798,45600.0
2008-03-12 13:30:00,24.98,24.99,24.95,24.97,8300.0,24.9798,24.9898,24.9498,24.9698,8300.0
2008-03-12 13:35:00,24.96,24.96,24.93,24.95,50200.0,24.9598,24.9598,24.9298,24.9498,50200.0
2008-03-12 13:40:00,24.95,25.0,24.92,24.97,52600.0,24.9498,24.9998,24.9198,24.9698,52600.0
2008-03-12 13:45:00,24.97,25.0,24.95,24.99,45900.0,24.9698,24.9998,24.9498,24.9898,45900.0
2008-03-12 13:50:00,24.99,25.0,24.97,24.99,16500.0,24.9898,24.9998,24.9698,24.9898,16500.0
2008-03-12 13:55:00,24.98,25.1,24.98,25.04,113100.0,24.9798,25.0998,24.9798,25.0398,113100.0
2008-03-12 14:00:00,25.04,25.12,25.0,25.06,70400.0,25.0398,25.1198,24.9998,25.0598,70400.0
2008-03-12 14:05:00,25.05,25.08,25.02,25.05,95500.0,25.0498,25.0798,25.0198,25.0498,95500.0
2008-03-12 14:10:00,25.05,25.28,24.96,25.28,259500.0,25.0498,25.2798,24.9598,25.2798,259500.0
2008-03-12 14:15:00,25.28,25.28,25.19,25.22,20100.0,25.2798,25.2798,25.1898,25.2198,20100.0
2008-03-12 14:20:00,25.21,25.22,25.16,25.16,19700.0,25.2098,25.2198,25.1598,25.1598,19700.0
2008-03-12 14:25:00,25.17,25.22,25.16,25.22,13700.0,25.1698,25.2198,25.1598,25.2198,13700.0
2008-03-12 14:30:00,25.22,25.22,25.17,25.19,21800.0,25.2198,25.2198,25.1698,25.1898,21800.0
2008-03-12 14:35:00,25.2,25.21,25.16,25.16,18600.0,25.1998,25.2098,25.1598,25.1598,18600.0
2008-03-12 14:40:00,25.16,25.24,25.15,25.2,19800.0,25.1598,25.2398,25.1498,25.1998,19800.0
2008-03-12 14:45:00,25.2,25.21,25.15,25.2,13100.0,25.1998,25.2098,25.1498,25.1998,13100.0
2008-03-12 14:50:00,25.2,25.23,25.17,25.2,13000.0,25.1998,25.2298,25.1698,25.1998,13000.0
2008-03-12 14:55:00,25.21,25.22,25.12,25.16,14600.0,25.2098,25.2198,25.1198,25.1598,14600.0
2008-03-12 15:00:00,25.14,25.16,25.08,25.15,7000.0,25.1398,25.1598,25.0798,25.1498,7000.0
2008-03-12 15:05:00,25.15,25.18,25.14,25.15,26300.0,25.1498,25.1798,25.1398,25.1498,26300.0
2008-03-12 15:10:00,25.13,25.15,25.05,25.1,17300.0,25.1298,25.1498,25.0498,25.0998,17300.0
2008-03-12 15:15:00,25.12,25.16,25.09,25.09,17800.0,25.1198,25.1598,25.0898,25.0898,17800.0
2008-03-12 15:20:00,25.08,25.13,25.05,25.06,12500.0,25.0798,25.1298,25.0498,25.0598,12500.0
2008-03-12 15:25:00,25.06,25.13,25.01,25.01,13600.0,25.0598,25.1298,25.0098,25.0098,13600.0
2008-03-12 15:30:00,25.01,25.12,25.01,25.02,55600.0,25.0098,25.1198,25.0098,25.0198,55600.0
2008-03-12 15:35:00,25.02,25.06,25.02,25.04,41400.0,25.0198,25.0598,25.0198,25.0398,41400.0
2008-03-12 15:40:00,25.05,25.1,25.03,25.07,66000.0,25.0498,25.0998,25.0298,25.0698,66000.0
2008-03-12 15:45:00,25.08,25.1,25.05,25.09,154900.0,25.0798,25.0998,25.0498,25.0898,154900.0
2008-03-12 15:50:00,25.1,25.16,25.05,25.06,95700.0,25.0998,25.1598,25.0498,25.0598,95700.0
2008-03-12 15:55:00,25.06,25.06,24.84,24.9,225700.0,25.0598,25.0598,24.8398,24.8998,225700.0
2008-03-13 09:30:00,25.09,25.22,25.0,25.19,624400.0,25.0898,25.2198,24.9998,25.1898,624400.0
2008-03-13 09:35:00,25.2,25.42,25.2,25.37,332400.0,25.1998,25.4198,25.1998,25.3698,332400.0
2008-03-13 09:40:00,25.37,25.44,25.25,25.4,631700.0,25.3698,25.4398,25.2498,25.3998,631700.0
2008-03-13 09:45:00,25.4,25.41,25.33,25.4,203100.0,25.3998,25.4098,25.3298,25.3998,203100.0
2008-03-13 09:50:00,25.4,25.61,25.39,25.6,287200.0,25.3998,25.6098,25.3898,25.5998,287200.0
2008-03-13 09:55:00,25.64,25.73,25.49,25.51,268700.0,25.6398,25.7298,25.4898,25.5098,268700.0
2008-03-13 10:00:00,25.5,25.55,25.45,25.52,74000.0,25.4998,25.5498,25.4498,25.5198,74000.0
2008-03-13 10:05:00,25.52,25.59,25.5,25.52,81700.0,25.5198,25.5898,25.4998,25.5198,81700.0
2008-03-13 10:10:00,25.52,25.57,25.48,25.51,209900.0,25.5198,25.5698,25.4798,25.5098,209900.0
2008-03-13 10:15:00,25.51,25.53,25.45,25.5,218500.0,25.5098,25.5298,25.4498,25.4998,218500.0
2008-03-13 10:20:00,25.48,25.51,25.43,25.44,138200.0,25.4798,25.5098,25.4298,25.4398,138200.0
2008-03-13 10:25:00,25.44,25.44,25.32,25.34,182400.0,25.4398,25.4398,25.3198,25.3398,182400.0
2008-03-13 10:30:00,25.34,25.35,25.2,25.31,154500.0,25.3398,25.3498,25.1998,25.3098,154500.0
2008-03-13 10:35:00,25.31,25.31,25.19,25.27,148500.0,25.3098,25.3098,25.1898,25.2698,148500.0
2008-03-13 10:40:00,25.27,25.34,25.25,25.26,43300.0,25.2698,25.3398,25.2498,25.2598,43300.0
2008-03-13 10:45:00,25.26,25.26,25.2,25.23,97800.0,25.2598,25.2598,25.1998,25.2298,97800.0
2008-03-13 10:50:00,25.24,25.31,25.21,25.31,114200.0,25.2398,25.3098,25.2098,25.3098,114200.0
2008-03-13 10:55:00,25.3,25.31,25.25,25.25,19100.0,25.2998,25.3098,25.2498,25.2498,19100.0
2008-03-13 11:00:00,25.26,25.31,25.25,25.28,24400.0,25.2598,25.3098,25.2498,25.2798,24400.0
2008-03-13 11:05:00,25.26,25.5,25.26,25.49,79600.0,25.2598,25.4998,25.2598,25.4898,79600.0
2008-03-13 11:10:00,25.49,25.59,25.39,25.51,74200.0,25.4898,25.5898,25.3898,25.5098,74200.0
2008-03-13 11:15:00,25.51,25.51,25.45,25.46,26700.0,25.5098,25.5098,25.4498,25.4598,26700.0
2008-03-13 11:20:00,25.45,25.6,25.45,25.54,37700.0,25.4498,25.5998,25.4498,25.5398,37700.0
2008-03-13 11:25:00,25.52,25.55,25.51,25.53,11700.0,25.5198,25.5498,25.5098,25.5298,11700.0
2008-03-13 11:30:00,25.53,25.53,25.48,25.5,13400.0,25.5298,25.5298,25.4798,25.4998,13400.0
2008-03-13 11:35:00,25.5,25.52,25.48,25.5,25500.0,25.4998,25.5198,25.4798,25.4998,25500.0
2008-03-13 11:40:00,25.5,25.53,25.48,25.51,11600.0,25.4998,25.5298,25.4798,25.5098,11600.0
2008-03-13 11:45:00,25.5,25.5,25.43,25.46,10900.0,25.4998,25.4998,25.4298,25.4598,10900.0
2008-03-13 11:50:00,25.45,25.45,25.4,25.4,9800.0,25.4498,25.4498,25.3998,25.3998,9800.0
2008-03-13 11:55:00,25.4,25.4,25.36,25.36,11900.0,25.3998,25.3998,25.3598,25.3598,11900.0
2008-03-13 12:00:00,25.37,25.41,25.36,25.41,57000.0,25.3698,25.4098,25.3598,25.4098,57000.0
2008-03-13 12:05:00,25.41,25.42,25.38,25.39,13500.0,25.4098,25.4198,25.3798,25.3898,13500.0
2008-03-13 12:10:00,25.4,25.46,25.39,25.42,17900.0,25.3998,25.4598,25.3898,25.4198,17900.0
2008-03-13 12:15:00,25.43,25.44,25.4,25.4,28900.0,25.4298,25.4398,25.3998,25.3998,28900.0
2008-03-13 12:20:00,25.4,25.42,25.39,25.4,23400.0,25.3998,25.4198,25.3898,25.3998,23400.0
2008-03-13 12:25:00,25.4,25.41,25.36,25.41,31200.0,25.3998,25.4098,25.3598,25.4098,31200.0
2008-03-13 12:30:00,25.4,25.43,25.39,25.41,11200.0,25.3998,25.4298,25.3898,25.4098,11200.0
2008-03-13 12:35:00,25.41,25.42,25.4,25.4,17600.0,25.4098,25.4198,25.3998,25.3998,17600.0
2008-03-13 12:40:00,25.4,25.42,25.39,25.4,29600.0,25.3998,25.4198,25.3898,25.3998,29600.0
2008-03-13 12:45:00,25.4,25.41,25.4,25.41,17700.0,25.3998,25.4098,25.3998,25.4098,17700.0
2008-03-13 12:50:00,25.4,25.46,25.4,25.46,15400.0,25.3998,25.4598,25.3998,25.4598,15400.0
2008-03-13 12:55:00,25.44,25.47,25.4,25.42,11800.0,25.4398,25.4698,25.3998,25.4198,11800.0
2008-03-13 13:00:00,25.41,25.42,25.4,25.4,20300.0,25.4098,25.4198,25.3998,25.3998,20300.0
2008-03-13 13:05:00,25.4,25.5,25.4,25.49,42300.0,25.3998,25.4998,25.3998,25.4898,42300.0
2008-03-13 13:10:00,25.49,25.5,25.43,25.45,18400.0,25.4898,25.4998,25.4298,25.4498,18400.0
2008-03-13 13:15:00,25.46,25.48,25.45,25.47,49300.0,25.4598,25.4798,25.4498,25.4698,49300.0
2008-03-13 13:20:00,25.46,25.51,25.45,25.5,58300.0,25.4598,25.5098,25.4498,25.4998,58300.0
2008-03-13 13:25:00,25.5,25.56,25.48,25.5,62200.0,25.4998,25.5598,25.4798,25.4998,62200.0
2008-03-13 13:30:00,25.51,25.53,25.5,25.53,85900.0,25.5098,25.5298,25.4998,25.5298,85900.0
2008-03-13 13:35:00,25.53,25.54,25.5,25.51,43600.0,25.5298,25.5398,25.4998,25.5098,43600.0
2008-03-13 13:40:00,25.51,25.54,25.5,25.52,14700.0,25.5098,25.5398,25.4998,25.5198,14700.0
2008-03-13 13:45:00,25.52,25.54,25.5,25.5,44900.0,25.5198,25.5398,25.4998,25.4998,44900.0
2008-03-13 13:50:00,25.5,25.55,25.5,25.55,18900.0,25.4998,25.5498,25.4998,25.5498,18900.0
2008-03-13 13:55:00,25.54,25.61,25.54,25.61,133600.0,25.5398,25.6098,25.5398,25.6098,133600.0
2008-03-13 14:00:00,25.6,25.64,25.59,25.61,21500.0,25.5998,25.6398,25.5898,25.6098,21500.0
2008-03-13 14:05:00,25.6,25.65,25.6,25.62,32300.0,25.5998,25.6498,25.5998,25.6198,32300.0
2008-03-13 14:10:00,25.61,25.62,25.6,25.6,23900.0,25.6098,25.6198,25.5998,25.5998,23900.0
2008-03-13 14:15:00,25.6,25.7,25.6,25.63,50900.0,25.5998,25.6998,25.5998,25.6298,50900.0
2008-03-13 14:20:00,25.65,25.67,25.6,25.67,120400.0,25.6498,25.6698,25.5998,25.6698,120400.0
2008-03-13 14:25:00,25.66,25.66,25.6,25.65,106900.0,25.6598,25.6598,25.5998,25.6498,106900.0
2008-03-13 14:30:00,25.63,25.64,25.6,25.6,24600.0,25.6298,25.6398,25.5998,25.5998,24600.0
2008-03-13 14:35:00,25.6,25.62,25.55,25.61,128500.0,25.5998,25.6198,25.5498,25.6098,128500.0
2008-03-13 14:40:00,25.61,25.62,25.6,25.6,30600.0,25.6098,25.6198,25.5998,25.5998,30600.0
2008-03-13 14:45:00,25.6,25.63,25.6,25.6,37800.0,25.5998,25.6298,25.5998,25.5998,37800.0
2008-03-13 14:50:00,25.6,25.68,25.6,25.63,37000.0,25.5998,25.6798,25.5998,25.6298,37000.0
2008-03-13 14:55:00,25.63,25.67,25.61,25.62,25100.0,25.6298,25.6698,25.6098,25.6198,25100.0
2008-03-13 15:00:00,25.64,25.65,25.6,25.61,66900.0,25.6398,25.6498,25.5998,25.6098,66900.0
2008-03-13 15:05:00,25.6,25.64,25.6,25.63,33700.0,25.5998,25.6398,25.5998,25.6298,33700.0
2008-03-13 15:10:00,25.62,25.62,25.6,25.61,57300.0,25.6198,25.6198,25.5998,25.6098,57300.0
2008-03-13 15:15:00,25.61,25.61,25.56,25.59,75900.0,25.6098,25.6098,25.5598,25.5898,75900.0
2008-03-13 15:20:00,25.61,25.61,25.5,25.6,74900.0,25.6098,25.6098,25.4998,25.5998,74900.0
2008-03-13 15:25:00,25.6,25.64,25.59,25.63,53100.0,25.5998,25.6398,25.5898,25.6298,53100.0
2008-03-13 15:30:00,25.62,25.64,25.6,25.6,35400.0,25.6198,25.6398,25.5998,25.5998,35400.0
2008-03-13 15:35:00,25.6,25.61,25.6,25.6,42100.0,25.5998,25.6098,25.5998,25.5998,42100.0
2008-03-13 15:40:00,25.6,25.62,25.59,25.6,95600.0,25.5998,25.6198,25.5898,25.5998,95600.0
2008-03-13 15:45:00,25.61,25.63,25.58,25.61,82400.0,25.6098,25.6298,25.5798,25.6098,82400.0
2008-03-13 15:50:00,25.61,25.7,25.61,25.61,107800.0,25.6098,25.6998,25.6098,25.6098,107800.0
2008-03-13 15:55:00,25.61,25.64,25.55,25.63,223600.0,25.6098,25.6398,25.5498,25.6298,223600.0
2008-03-14 09:30:00,25.53,25.74,25.5,25.7,35100.0,25.5298,25.7398,25.4998,25.6998,35100.0
2008-03-14 09:35:00,25.7,25.83,25.7,25.71,26100.0,25.6998,25.8298,25.6998,25.7098,26100.0
2008-03-14 09:40:00,25.71,25.75,25.63,25.63,31900.0,25.7098,25.7498,25.6298,25.6298,31900.0
2008-03-14 09:45:00,25.63,25.64,25.5,25.56,41800.0,25.6298,25.6398,25.4998,25.5598,41800.0
2008-03-14 09:50:00,25.56,25.57,25.52,25.56,75200.0,25.5598,25.5698,25.5198,25.5598,75200.0
2008-03-14 09:55:00,25.56,25.57,25.3,25.39,76700.0,25.5598,25.5698,25.2998,25.3898,76700.0
2008-03-14 10:00:00,25.37,25.46,25.37,25.41,79900.0,25.3698,25.4598,25.3698,25.4098,79900.0
2008-03-14 10:05:00,25.41,25.48,25.4,25.46,161600.0,25.4098,25.4798,25.3998,25.4598,161600.0
2008-03-14 10:10:00,25.46,25.5,25.38,25.39,102100.0,25.4598,25.4998,25.3798,25.3898,102100.0
2008-03-14 10:15:00,25.39,25.4,25.34,25.34,87600.0,25.3898,25.3998,25.3398,25.3398,87600.0
2008-03-14 10:20:00,25.34,25.37,25.25,25.3,128100.0,25.3398,25.3698,25.2498,25.2998,128100.0
2008-03-14 10:25:00,25.3,25.34,25.17,25.22,92300.0,25.2998,25.3398,25.1698,25.2198,92300.0
2008-03-14 10:30:00,25.22,25.3,25.1,25.2,75400.0,25.2198,25.2998,25.0998,25.1998,75400.0
2008-03-14 10:35:00,25.2,25.34,25.19,25.28,125500.0,25.1998,25.3398,25.1898,25.2798,125500.0
2008-03-14 10:40:00,25.28,25.45,25.28,25.41,32500.0,25.2798,25.4498,25.2798,25.4098,32500.0
2008-03-14 10:45:00,25.42,25.42,25.25,25.34,32300.0,25.4198,25.4198,25.2498,25.3398,32300.0
2008-03-14 10:50:00,25.34,25.34,25.25,25.26,37000.0,25.3398,25.3398,25.2498,25.2598,37000.0
2008-03-14 10:55:00,25.26,25.31,25.21,25.25,156300.0,25.2598,25.3098,25.2098,25.2498,156300.0
2008-03-14 11:00:00,25.25,25.29,25.22,25.29,18000.0,25.2498,25.2898,25.2198,25.2898,18000.0
2008-03-14 11:05:00,25.27,25.29,25.24,25.27,43500.0,25.2698,25.2898,25.2398,25.2698,43500.0
2008-03-14 11:10:00,25.25,25.26,25.16,25.16,34400.0,25.2498,25.2598,25.1598,25.1598,34400.0
2008-03-14 11:15:00,25.17,25.18,25.05,25.11,53200.0,25.1698,25.1798,25.0498,25.1098,53200.0
2008-03-14 11:20:00,25.13,25.13,25.05,25.09,20500.0,25.1298,25.1298,25.0498,25.0898,20500.0
2008-03-14 11:25:00,25.1,25.11,25.01,25.06,20300.0,25.0998,25.1098,25.0098,25.0598,20300.0
2008-03-14 11:30:00,25.05,25.12,25.05,25.07,29300.0,25.0498,25.1198,25.0498,25.0698,29300.0
2008-03-14 11:35:00,25.08,25.16,25.06,25.16,28900.0,25.0798,25.1598,25.0598,25.1598,28900.0
2008-03-14 11:40:00,25.19,25.19,25.06,25.11,18000.0,25.1898,25.1898,25.0598,25.1098,18000.0
2008-03-14 11:45:00,25.13,25.17,25.08,25.13,21000.0,25.1298,25.1698,25.0798,25.1298,21000.0
2008-03-14 11:50:00,25.13,25.15,25.1,25.12,41300.0,25.1298,25.1498,25.0998,25.1198,41300.0
2008-03-14 11:55:00,25.12,25.14,25.09,25.13,43400.0,25.1198,25.1398,25.0898,25.1298,43400.0
2008-03-14 12:00:00,25.15,25.23,25.15,25.18,25500.0,25.1498,25.2298,25.1498,25.1798,25500.0
2008-03-14 12:05:00,25.19,25.2,25.15,25.16,5600.0,25.1898,25.1998,25.1498,25.1598,5600.0
2008-03-14 12:10:00,25.17,25.19,25.15,25.19,17300.0,25.1698,25.1898,25.1498,25.1898,17300.0
2008-03-14 12:15:00,25.18,25.29,25.18,25.25,49800.0,25.1798,25.2898,25.1798,25.2498,49800.0
2008-03-14 12:20:00,25.25,25.27,25.23,25.25,40700.0,25.2498,25.2698,25.2298,25.2498,40700.0
2008-03-14 12:25:00,25.25,25.3,25.23,25.29,32400.0,25.2498,25.2998,25.2298,25.2898,32400.0
2008-03-14 12:30:00,25.27,25.29,25.22,25.25,81800.0,25.2698,25.2898,25.2198,25.2498,81800.0
2008-03-14 12:35:00,25.25,25.29,25.25,25.28,29600.0,25.2498,25.2898,25.2498,25.2798,29600.0
2008-03-14 12:40:00,25.28,25.31,25.25,25.31,51800.0,25.2798,25.3098,25.2498,25.3098,51800.0
2008-03-14 12:45:00,25.3,25.31,25.28,25.31,16800.0,25.2998,25.3098,25.2798,25.3098,16800.0
2008-03-14 12:50:00,25.31,25.31,25.28,25.3,37600.0,25.3098,25.3098,25.2798,25.2998,37600.0
2008-03-14 12:55:00,25.3,25.32,25.3,25.31,24900.0,25.2998,25.3198,25.2998,25.3098,24900.0
2008-03-14 13:00:00,25.3,25.31,25.28,25.3,64400.0,25.2998,25.3098,25.2798,25.2998,64400.0
2008-03-14 13:05:00,25.3,25.31,25.29,25.29,41900.0,25.2998,25.3098,25.2898,25.2898,41900.0
2008-03-14 13:10:00,25.29,25.3,25.29,25.29,58800.0,25.2898,25.2998,25.2898,25.2898,58800.0
2008-03-14 13:15:00,25.29,25.3,25.28,25.3,37100.0,25.2898,25.2998,25.2798,25.2998,37100.0
2008-03-14 13:20:00,25.3,25.31,25.29,25.3,50000.0,25.2998,25.3098,25.2898,25.2998,50000.0
2008-03-14 13:25:00,25.3,25.31,25.28,25.29,124600.0,25.2998,25.3098,25.2798,25.2898,124600.0
2008-03-14 13:30:00,25.28,25.29,25.2,25.23,19200.0,25.2798,25.2898,25.1998,25.2298,19200.0
2008-03-14 13:35:00,25.22,25.31,25.22,25.26,28500.0,25.2198,25.3098,25.2198,25.2598,28500.0
2008-03-14 13:40:00,25.26,25.28,25.22,25.25,16000.0,25.2598,25.2798,25.2198,25.2498,16000.0
2008-03-14 13:45:00,25.27,25.31,25.26,25.31,36500.0,25.2698,25.3098,25.2598,25.3098,36500.0
2008-03-14 13:50:00,25.3,25.3,25.26,25.26,25000.0,25.2998,25.2998,25.2598,25.2598,25000.0
2008-03-14 13:55:00,25.26,25.28,25.25,25.26,22800.0,25.2598,25.2798,25.2498,25.2598,22800.0
2008-03-14 14:00:00,25.24,25.27,25.18,25.18,29700.0,25.2398,25.2698,25.1798,25.1798,29700.0
2008-03-14 14:05:00,25.17,25.23,25.17,25.2,24700.0,25.1698,25.2298,25.1698,25.1998,24700.0
2008-03-14 14:10:00,25.2,25.22,25.2,25.2,29200.0,25.1998,25.2198,25.1998,25.1998,29200.0
2008-03-14 14:15:00,25.2,25.23,25.17,25.17,25700.0,25.1998,25.2298,25.1698,25.1698,25700.0
2008-03-14 14:20:00,25.17,25.17,25.15,25.16,23200.0,25.1698,25.1698,25.1498,25.1598,23200.0
2008-03-14 14:25:00,25.15,25.2,25.15,25.19,51200.0,25.1498,25.1998,25.1498,25.1898,51200.0
2008-03-14 14:30:00,25.19,25.23,25.16,25.21,25500.0,25.1898,25.2298,25.1598,25.2098,25500.0
2008-03-14 14:35:00,25.2,25.24,25.15,25.15,80100.0,25.1998,25.2398,25.1498,25.1498,80100.0
2008-03-14 14:40:00,25.16,25.25,25.15,25.2,24100.0,25.1598,25.2498,25.1498,25.1998,24100.0
2008-03-14 14:45:00,25.19,25.19,25.16,25.17,39500.0,25.1898,25.1898,25.1598,25.1698,39500.0
2008-03-14 14:50:00,25.17,25.2,25.17,25.2,22100.0,25.1698,25.1998,25.1698,25.1998,22100.0
2008-03-14 14:55:00,25.2,25.24,25.19,25.22,52900.0,25.1998,25.2398,25.1898,25.2198,52900.0
2008-03-14 15:00:00,25.21,25.23,25.2,25.2,30800.0,25.2098,25.2298,25.1998,25.1998,30800.0
2008-03-14 15:05:00,25.2,25.27,25.2,25.27,46400.0,25.1998,25.2698,25.1998,25.2698,46400.0
2008-03-14 15:10:00,25.27,25.29,25.2,25.26,20100.0,25.2698,25.2898,25.1998,25.2598,20100.0
2008-03-14 15:15:00,25.25,25.31,25.24,25.24,38200.0,25.2498,25.3098,25.2398,25.2398,38200.0
2008-03-14 15:20:00,25.23,25.29,25.15,25.22,53700.0,25.2298,25.2898,25.1498,25.2198,53700.0
2008-03-14 15:25:00,25.22,25.31,25.21,25.23,41500.0,25.2198,25.3098,25.2098,25.2298,41500.0
2008-03-14 15:30:00,25.23,25.26,25.2,25.24,41900.0,25.2298,25.2598,25.1998,25.2398,41900.0
2008-03-14 15:35:00,25.24,25.29,25.19,25.22,50800.0,25.2398,25.2898,25.1898,25.2198,50800.0
2008-03-14 15:40:00,25.22,25.23,25.17,25.17,59700.0,25.2198,25.2298,25.1698,25.1698,59700.0
2008-03-14 15:45:00,25.17,25.19,25.1,25.15,28400.0,25.1698,25.1898,25.0998,25.1498,28400.0
2008-03-14 15:50:00,25.15,25.2,25.12,25.14,24100.0,25.1498,25.1998,25.1198,25.1398,24100.0
2008-03-14 15:55:00,25.15,25.29,25.1,25.29,108800.0,25.1498,25.2898,25.0998,25.2898,108800.0
2008-03-17 09:30:00,25.23,25.23,24.7,24.77,82100.0,25.2298,25.2298,24.6998,24.7698,82100.0
2008-03-17 09:35:00,24.78,24.9,24.72,24.8,71900.0,24.7798,24.8998,24.7198,24.7998,71900.0
2008-03-17 09:40:00,24.81,24.92,24.8,24.9,20500.0,24.8098,24.9198,24.7998,24.8998,20500.0
2008-03-17 09:45:00,24.91,25.04,24.9,24.98,58400.0,24.9098,25.0398,24.8998,24.9798,58400.0
2008-03-17 09:50:00,25.0,25.09,24.91,25.02,22100.0,24.9998,25.0898,24.9098,25.0198,22100.0
2008-03-17 09:55:00,25.04,25.18,25.0,25.04,84700.0,25.0398,25.1798,24.9998,25.0398,84700.0
2008-03-17 10:00:00,25.04,25.05,25.04,25.05,63600.0,25.0398,25.0498,25.0398,25.0498,63600.0
2008-03-17 10:05:00,25.05,25.07,25.04,25.06,48700.0,25.0498,25.0698,25.0398,25.0598,48700.0
2008-03-17 10:10:00,25.06,25.18,25.05,25.11,11200.0,25.0598,25.1798,25.0498,25.1098,11200.0
2008-03-17 10:15:00,25.11,25.13,25.08,25.1,8200.0,25.1098,25.1298,25.0798,25.0998,8200.0
2008-03-17 10:20:00,25.12,25.13,25.06,25.06,4800.0,25.1198,25.1298,25.0598,25.0598,4800.0
2008-03-17 10:25:00,25.1,25.1,25.02,25.03,11200.0,25.0998,25.0998,25.0198,25.0298,11200.0
2008-03-17 10:30:00,25.02,25.03,24.95,24.97,15800.0,25.0198,25.0298,24.9498,24.9698,15800.0
2008-03-17 10:35:00,24.98,25.03,24.98,25.0,42900.0,24.9798,25.0298,24.9798,24.9998,42900.0
2008-03-17 10:40:00,25.0,25.07,24.99,25.07,50200.0,24.9998,25.0698,24.9898,25.0698,50200.0
2008-03-17 10:45:00,25.07,25.13,25.07,25.1,17700.0,25.0698,25.1298,25.0698,25.0998,17700.0
2008-03-17 10:50:00,25.1,25.15,25.08,25.11,11000.0,25.0998,25.1498,25.0798,25.1098,11000.0
2008-03-17 10:55:00,25.11,25.21,25.1,25.1,30600.0,25.1098,25.2098,25.0998,25.0998,30600.0
2008-03-17 11:00:00,25.14,25.14,25.1,25.1,14800.0,25.1398,25.1398,25.0998,25.0998,14800.0
2008-03-17 11:05:00,25.1,25.15,25.1,25.15,32300.0,25.0998,25.1498,25.0998,25.1498,32300.0
2008-03-17 11:10:00,25.15,25.16,25.15,25.15,17800.0,25.1498,25.1598,25.1498,25.1498,17800.0
2008-03-17 11:15:00,25.15,25.17,25.15,25.15,25800.0,25.1498,25.1698,25.1498,25.1498,25800.0
2008-03-17 11:20:00,25.15,25.16,25.05,25.06,17600.0,25.1498,25.1598,25.0498,25.0598,17600.0
2008-03-17 11:25:00,25.06,25.07,24.99,25.04,20700.0,25.0598,25.0698,24.9898,25.0398,20700.0
2008-03-17 11:30:00,25.05,25.09,25.05,25.06,15700.0,25.0498,25.0898,25.0498,25.0598,15700.0
2008-03-17 11:35:00,25.06,25.06,25.0,25.03,33400.0,25.0598,25.0598,24.9998,25.0298,33400.0
2008-03-17 11:40:00,25.03,25.04,25.0,25.01,8900.0,25.0298,25.0398,24.9998,25.0098,8900.0
2008-03-17 11:45:00,25.0,25.04,25.0,25.04,13400.0,24.9998,25.0398,24.9998,25.0398,13400.0
2008-03-17 11:50:00,25.04,25.04,24.97,24.97,48700.0,25.0398,25.0398,24.9698,24.9698,48700.0
2008-03-17 11:55:00,24.95,24.96,24.91,24.91,9200.0,24.9498,24.9598,24.9098,24.9098,9200.0
2008-03-17 12:00:00,24.91,24.94,24.91,24.92,27000.0,24.9098,24.9398,24.9098,24.9198,27000.0
2008-03-17 12:05:00,24.93,24.95,24.92,24.92,25100.0,24.9298,24.9498,24.9198,24.9198,25100.0
2008-03-17 12:10:00,24.92,24.97,24.92,24.93,13800.0,24.9198,24.9698,24.9198,24.9298,13800.0
2008-03-17 12:15:00,24.93,24.99,24.93,24.95,5600.0,24.9298,24.9898,24.9298,24.9498,5600.0
2008-03-17 12:20:00,24.96,24.96,24.94,24.94,34100.0,24.9598,24.9598,24.9398,24.9398,34100.0
2008-03-17 12:25:00,24.94,24.95,24.91,24.92,76600.0,24.9398,24.9498,24.9098,24.9198,76600.0
2008-03-17 12:30:00,24.91,24.93,24.85,24.86,70600.0,24.9098,24.9298,24.8498,24.8598,70600.0
2008-03-17 12:35:00,24.86,24.95,24.86,24.92,23100.0,24.8598,24.9498,24.8598,24.9198,23100.0
2008-03-17 12:40:00,24.92,24.95,24.9,24.91,12200.0,24.9198,24.9498,24.8998,24.9098,12200.0
2008-03-17 12:45:00,24.9,24.92,24.9,24.9,29300.0,24.8998,24.9198,24.8998,24.8998,29300.0
2008-03-17 12:50:00,24.91,24.91,24.86,24.87,19200.0,24.9098,24.9098,24.8598,24.8698,19200.0
2008-03-17 12:55:00,24.88,24.93,24.87,24.91,50500.0,24.8798,24.9298,24.8698,24.9098,50500.0
2008-03-17 13:00:00,24.9,24.91,24.87,24.87,13600.0,24.8998,24.9098,24.8698,24.8698,13600.0
2008-03-17 13:05:00,24.86,24.88,24.86,24.86,13700.0,24.8598,24.8798,24.8598,24.8598,13700.0
2008-03-17 13:10:00,24.86,24.87,24.82,24.83,36000.0,24.8598,24.8698,24.8198,24.8298,36000.0
2008-03-17 13:15:00,24.81,24.85,24.79,24.8,33600.0,24.8098,24.8498,24.7898,24.7998,33600.0
2008-03-17 13:20:00,24.8,24.83,24.8,24.82,15400.0,24.7998,24.8298,24.7998,24.8198,15400.0
2008-03-17 13:25:00,24.81,24.86,24.8,24.82,44300.0,24.8098,24.8598,24.7998,24.8198,44300.0
2008-03-17 13:30:00,24.83,24.84,24.81,24.81,12600.0,24.8298,24.8398,24.8098,24.8098,12600.0
2008-03-17 13:35:00,24.82,24.86,24.8,24.86,20700.0,24.8198,24.8598,24.7998,24.8598,20700.0
2008-03-17 13:40:00,24.85,24.85,24.8,24.84,12000.0,24.8498,24.8498,24.7998,24.8398,12000.0
2008-03-17 13:45:00,24.85,24.88,24.83,24.84,19600.0,24.8498,24.8798,24.8298,24.8398,19600.0
2008-03-17 13:50:00,24.85,24.87,24.83,24.86,5200.0,24.8498,24.8698,24.8298,24.8598,5200.0
2008-03-17 13:55:00,24.86,24.89,24.84,24.89,7400.0,24.8598,24.8898,24.8398,24.8898,7400.0
2008-03-17 14:00:00,24.9,24.91,24.88,24.88,11500.0,24.8998,24.9098,24.8798,24.8798,11500.0
2008-03-17 14:05:00,24.88,24.9,24.88,24.9,16000.0,24.8798,24.8998,24.8798,24.8998,16000.0
2008-03-17 14:10:00,24.9,24.98,24.85,24.93,84000.0,24.8998,24.9798,24.8498,24.9298,84000.0
2008-03-17 14:15:00,24.91,24.94,24.9,24.9,3500.0,24.9098,24.9398,24.8998,24.8998,3500.0
2008-03-17 14:20:00,24.9,24.96,24.9,24.93,26100.0,24.8998,24.9598,24.8998,24.9298,26100.0
2008-03-17 14:25:00,24.93,24.94,24.9,24.91,17700.0,24.9298,24.9398,24.8998,24.9098,17700.0
2008-03-17 14:30:00,24.9,24.91,24.85,24.85,46600.0,24.8998,24.9098,24.8498,24.8498,46600.0
2008-03-17 14:35:00,24.86,24.89,24.84,24.86,33800.0,24.8598,24.8898,24.8398,24.8598,33800.0
2008-03-17 14:40:00,24.87,24.9,24.86,24.88,20300.0,24.8698,24.8998,24.8598,24.8798,20300.0
2008-03-17 14:45:00,24.89,24.9,24.84,24.84,19600.0,24.8898,24.8998,24.8398,24.8398,19600.0
2008-03-17 14:50:00,24.85,24.92,24.85,24.92,24200.0,24.8498,24.9198,24.8498,24.9198,24200.0
2008-03-17 14:55:00,24.92,25.03,24.9,24.97,43700.0,24.9198,25.0298,24.8998,24.9698,43700.0
2008-03-17 15:00:00,24.97,24.98,24.93,24.94,20900.0,24.9698,24.9798,24.9298,24.9398,20900.0
2008-03-17 15:05:00,24.95,25.0,24.93,24.96,56500.0,24.9498,24.9998,24.9298,24.9598,56500.0
2008-03-17 15:10:00,24.98,25.01,24.97,24.97,66700.0,24.9798,25.0098,24.9698,24.9698,66700.0
2008-03-17 15:15:00,24.99,25.0,24.98,24.99,26000.0,24.9898,24.9998,24.9798,24.9898,26000.0
2008-03-17 15:20:00,24.99,25.08,24.98,25.08,61000.0,24.9898,25.0798,24.9798,25.0798,61000.0
2008-03-17 15:25:00,25.08,25.15,25.05,25.05,40500.0,25.0798,25.1498,25.0498,25.0498,40500.0
2008-03-17 15:30:00,25.05,25.09,25.05,25.08,23500.0,25.0498,25.0898,25.0498,25.0798,23500.0
2008-03-17 15:35:00,25.07,25.1,25.07,25.08,37600.0,25.0698,25.0998,25.0698,25.0798,37600.0
2008-03-17 15:40:00,25.08,25.1,25.02,25.04,30800.0,25.0798,25.0998,25.0198,25.0398,30800.0
2008-03-17 15:45:00,25.04,25.1,24.97,25.09,120700.0,25.0398,25.0998,24.9698,25.0898,120700.0
2008-03-17 15:50:00,25.1,25.15,25.07,25.08,36900.0,25.0998,25.1498,25.0698,25.0798,36900.0
2008-03-17 15:55:00,25.08,25.09,25.0,25.03,47900.0,25.0798,25.0898,24.9998,25.0298,47900.0
2008-03-18 09:30:00,25.32,25.38,25.1,25.2,28500.0,25.3198,25.3798,25.0998,25.1998,28500.0
2008-03-18 09:35:00,25.2,25.25,25.13,25.21,128600.0,25.1998,25.2498,25.1298,25.2098,128600.0
2008-03-18 09:40:00,25.21,25.23,25.18,25.22,23100.0,25.2098,25.2298,25.1798,25.2198,23100.0
2008-03-18 09:45:00,25.23,25.25,25.22,25.25,9100.0,25.2298,25.2498,25.2198,25.2498,9100.0
2008-03-18 09:50:00,25.24,25.25,25.19,25.19,53100.0,25.2398,25.2498,25.1898,25.1898,53100.0
2008-03-18 09:55:00,25.2,25.24,25.19,25.24,5800.0,25.1998,25.2398,25.1898,25.2398,5800.0
2008-03-18 10:00:00,25.24,25.25,25.2,25.2,70000.0,25.2398,25.2498,25.1998,25.1998,70000.0
2008-03-18 10:05:00,25.2,25.24,25.2,25.22,16100.0,25.1998,25.2398,25.1998,25.2198,16100.0
2008-03-18 10:10:00,25.23,25.25,25.14,25.15,31300.0,25.2298,25.2498,25.1398,25.1498,31300.0
2008-03-18 10:15:00,25.14,25.19,25.14,25.17,17600.0,25.1398,25.1898,25.1398,25.1698,17600.0
2008-03-18 10:20:00,25.18,25.24,25.16,25.24,26800.0,25.1798,25.2398,25.1598,25.2398,26800.0
2008-03-18 10:25:00,25.24,25.25,25.22,25.24,29800.0,25.2398,25.2498,25.2198,25.2398,29800.0
2008-03-18 10:30:00,25.23,25.25,25.21,25.21,9500.0,25.2298,25.2498,25.2098,25.2098,9500.0
2008-03-18 10:35:00,25.23,25.24,25.21,25.23,8600.0,25.2298,25.2398,25.2098,25.2298,8600.0
2008-03-18 10:40:00,25.22,25.23,25.21,25.21,16000.0,25.2198,25.2298,25.2098,25.2098,16000.0
2008-03-18 10:45:00,25.22,25.24,25.21,25.24,20800.0,25.2198,25.2398,25.2098,25.2398,20800.0
2008-03-18 10:50:00,25.23,25.24,25.21,25.23,14300.0,25.2298,25.2398,25.2098,25.2298,14300.0
2008-03-18 10:55:00,25.23,25.23,25.18,25.18,9700.0,25.2298,25.2298,25.1798,25.1798,9700.0
2008-03-18 11:00:00,25.17,25.22,25.17,25.2,8400.0,25.1698,25.2198,25.1698,25.1998,8400.0
2008-03-18 11:05:00,25.2,25.2,25.13,25.15,47500.0,25.1998,25.1998,25.1298,25.1498,47500.0
2008-03-18 11:10:00,25.15,25.16,25.13,25.15,33100.0,25.1498,25.1598,25.1298,25.1498,33100.0
2008-03-18 11:15:00,25.16,25.16,25.14,25.14,19900.0,25.1598,25.1598,25.1398,25.1398,19900.0
2008-03-18 11:20:00,25.14,25.19,25.14,25.17,18300.0,25.1398,25.1898,25.1398,25.1698,18300.0
2008-03-18 11:25:00,25.16,25.17,25.14,25.15,20600.0,25.1598,25.1698,25.1398,25.1498,20600.0
2008-03-18 11:30:00,25.15,25.21,25.14,25.17,10700.0,25.1498,25.2098,25.1398,25.1698,10700.0
2008-03-18 11:35:00,25.17,25.2,25.17,25.2,2700.0,25.1698,25.1998,25.1698,25.1998,2700.0
2008-03-18 11:40:00,25.18,25.2,25.17,25.17,4800.0,25.1798,25.1998,25.1698,25.1698,4800.0
2008-03-18 11:45:00,25.17,25.18,25.16,25.16,13000.0,25.1698,25.1798,25.1598,25.1598,13000.0
2008-03-18 11:50:00,25.16,25.17,25.16,25.16,6500.0,25.1598,25.1698,25.1598,25.1598,6500.0
2008-03-18 11:55:00,25.16,25.16,25.14,25.14,5500.0,25.1598,25.1598,25.1398,25.1398,5500.0
2008-03-18 12:00:00,25.14,25.17,25.14,25.16,10200.0,25.1398,25.1698,25.1398,25.1598,10200.0
2008-03-18 12:05:00,25.17,25.2,25.15,25.17,16200.0,25.1698,25.1998,25.1498,25.1698,16200.0
2008-03-18 12:10:00,25.19,25.2,25.18,25.19,6400.0,25.1898,25.1998,25.1798,25.1898,6400.0
2008-03-18 12:15:00,25.2,25.2,25.18,25.2,11700.0,25.1998,25.1998,25.1798,25.1998,11700.0
2008-03-18 12:20:00,25.2,25.2,25.18,25.2,14900.0,25.1998,25.1998,25.1798,25.1998,14900.0
2008-03-18 12:25:00,25.19,25.2,25.17,25.17,6400.0,25.1898,25.1998,25.1698,25.1698,6400.0
2008-03-18 12:30:00,25.18,25.2,25.17,25.18,5200.0,25.1798,25.1998,25.1698,25.1798,5200.0
2008-03-18 12:35:00,25.18,25.2,25.18,25.19,7000.0,25.1798,25.1998,25.1798,25.1898,7000.0
2008-03-18 12:40:00,25.19,25.24,25.18,25.24,18900.0,25.1898,25.2398,25.1798,25.2398,18900.0
2008-03-18 12:45:00,25.24,25.24,25.19,25.19,8900.0,25.2398,25.2398,25.1898,25.1898,8900.0
2008-03-18 12:50:00,25.2,25.24,25.18,25.23,11900.0,25.1998,25.2398,25.1798,25.2298,11900.0
2008-03-18 12:55:00,25.24,25.24,25.18,25.18,17200.0,25.2398,25.2398,25.1798,25.1798,17200.0
2008-03-18 13:00:00,25.18,25.19,25.18,25.18,13700.0,25.1798,25.1898,25.1798,25.1798,13700.0
2008-03-18 13:05:00,25.19,25.19,25.16,25.19,39800.0,25.1898,25.1898,25.1598,25.1898,39800.0
2008-03-18 13:10:00,25.19,25.21,25.19,25.21,4800.0,25.1898,25.2098,25.1898,25.2098,4800.0
2008-03-18 13:15:00,25.19,25.23,25.19,25.22,26300.0,25.1898,25.2298,25.1898,25.2198,26300.0
2008-03-18 13:20:00,25.22,25.22,25.19,25.19,9000.0,25.2198,25.2198,25.1898,25.1898,9000.0
2008-03-18 13:25:00,25.19,25.25,25.19,25.23,51100.0,25.1898,25.2498,25.1898,25.2298,51100.0
2008-03-18 13:30:00,25.24,25.29,25.24,25.26,13300.0,25.2398,25.2898,25.2398,25.2598,13300.0
2008-03-18 13:35:00,25.26,25.27,25.21,25.22,5600.0,25.2598,25.2698,25.2098,25.2198,5600.0
2008-03-18 13:40:00,25.22,25.25,25.22,25.24,2800.0,25.2198,25.2498,25.2198,25.2398,2800.0
2008-03-18 13:45:00,25.24,25.25,25.22,25.23,4000.0,25.2398,25.2498,25.2198,25.2298,4000.0
2008-03-18 13:50:00,25.22,25.24,25.21,25.21,6300.0,25.2198,25.2398,25.2098,25.2098,6300.0
2008-03-18 13:55:00,25.22,25.22,25.19,25.19,8700.0,25.2198,25.2198,25.1898,25.1898,8700.0
2008-03-18 14:00:00,25.19,25.24,25.19,25.21,8800.0,25.1898,25.2398,25.1898,25.2098,8800.0
2008-03-18 14:05:00,25.21,25.23,25.19,25.21,6600.0,25.2098,25.2298,25.1898,25.2098,6600.0
2008-03-18 14:10:00,25.19,25.23,25.19,25.19,15400.0,25.1898,25.2298,25.1898,25.1898,15400.0
2008-03-18 14:15:00,25.19,25.25,25.1,25.2,20600.0,25.1898,25.2498,25.0998,25.1998,20600.0
2008-03-18 14:20:00,25.2,25.25,25.17,25.21,7600.0,25.1998,25.2498,25.1698,25.2098,7600.0
2008-03-18 14:25:00,25.19,25.23,25.16,25.2,24400.0,25.1898,25.2298,25.1598,25.1998,24400.0
2008-03-18 14:30:00,25.2,25.22,25.17,25.17,15000.0,25.1998,25.2198,25.1698,25.1698,15000.0
2008-03-18 14:35:00,25.17,25.2,25.15,25.19,39200.0,25.1698,25.1998,25.1498,25.1898,39200.0
2008-03-18 14:40:00,25.19,25.2,25.15,25.18,23900.0,25.1898,25.1998,25.1498,25.1798,23900.0
2008-03-18 14:45:00,25.18,25.2,25.18,25.2,12500.0,25.1798,25.1998,25.1798,25.1998,12500.0
2008-03-18 14:50:00,25.2,25.27,25.19,25.27,13100.0,25.1998,25.2698,25.1898,25.2698,13100.0
2008-03-18 14:55:00,25.27,25.32,25.27,25.3,22000.0,25.2698,25.3198,25.2698,25.2998,22000.0
2008-03-18 15:00:00,25.32,25.32,25.26,25.28,23400.0,25.3198,25.3198,25.2598,25.2798,23400.0
2008-03-18 15:05:00,25.29,25.31,25.26,25.29,40000.0,25.2898,25.3098,25.2598,25.2898,40000.0
2008-03-18 15:10:00,25.28,25.31,25.27,25.3,20400.0,25.2798,25.3098,25.2698,25.2998,20400.0
2008-03-18 15:15:00,25.31,25.34,25.3,25.33,42600.0,25.3098,25.3398,25.2998,25.3298,42600.0
2008-03-18 15:20:00,25.34,25.34,25.31,25.33,65900.0,25.3398,25.3398,25.3098,25.3298,65900.0
2008-03-18 15:25:00,25.32,25.37,25.32,25.34,52300.0,25.3198,25.3698,25.3198,25.3398,52300.0
2008-03-18 15:30:00,25.35,25.39,25.35,25.37,8900.0,25.3498,25.3898,25.3498,25.3698,8900.0
2008-03-18 15:35:00,25.37,25.39,25.33,25.34,33600.0,25.3698,25.3898,25.3298,25.3398,33600.0
2008-03-18 15:40:00,25.34,25.45,25.33,25.37,34300.0,25.3398,25.4498,25.3298,25.3698,34300.0
2008-03-18 15:45:00,25.35,25.37,25.22,25.24,21500.0,25.3498,25.3698,25.2198,25.2398,21500.0
2008-03-18 15:50:00,25.25,25.39,25.22,25.22,76600.0,25.2498,25.3898,25.2198,25.2198,76600.0
2008-03-18 15:55:00,25.22,25.3,25.21,25.25,20900.0,25.2198,25.2998,25.2098,25.2498,20900.0
2008-03-19 09:30:00,25.37,25.5,25.36,25.43,17300.0,25.3698,25.4998,25.3598,25.4298,17300.0
2008-03-19 09:35:00,25.41,25.41,25.31,25.39,23000.0,25.4098,25.4098,25.3098,25.3898,23000.0
2008-03-19 09:40:00,25.37,25.4,25.31,25.31,24700.0,25.3698,25.3998,25.3098,25.3098,24700.0
2008-03-19 09:45:00,25.32,25.35,25.28,25.29,22800.0,25.3198,25.3498,25.2798,25.2898,22800.0
2008-03-19 09:50:00,25.28,25.3,25.25,25.29,8300.0,25.2798,25.2998,25.2498,25.2898,8300.0
2008-03-19 09:55:00,25.28,25.28,25.15,25.15,9500.0,25.2798,25.2798,25.1498,25.1498,9500.0
2008-03-19 10:00:00,25.15,25.21,25.15,25.15,26400.0,25.1498,25.2098,25.1498,25.1498,26400.0
2008-03-19 10:05:00,25.15,25.16,25.15,25.15,39500.0,25.1498,25.1598,25.1498,25.1498,39500.0
2008-03-19 10:10:00,25.15,25.19,25.15,25.17,28000.0,25.1498,25.1898,25.1498,25.1698,28000.0
2008-03-19 10:15:00,25.17,25.18,25.15,25.15,20700.0,25.1698,25.1798,25.1498,25.1498,20700.0
2008-03-19 10:20:00,25.15,25.15,25.11,25.12,46300.0,25.1498,25.1498,25.1098,25.1198,46300.0
2008-03-19 10:25:00,25.13,25.14,25.03,25.04,17300.0,25.1298,25.1398,25.0298,25.0398,17300.0
2008-03-19 10:30:00,25.04,25.04,25.02,25.03,7100.0,25.0398,25.0398,25.0198,25.0298,7100.0
2008-03-19 10:35:00,25.03,25.06,24.98,25.0,53500.0,25.0298,25.0598,24.9798,24.9998,53500.0
2008-03-19 10:40:00,25.0,25.08,24.99,25.04,13500.0,24.9998,25.0798,24.9898,25.0398,13500.0
2008-03-19 10:45:00,25.05,25.15,25.04,25.15,17600.0,25.0498,25.1498,25.0398,25.1498,17600.0
2008-03-19 10:50:00,25.15,25.18,25.08,25.08,8900.0,25.1498,25.1798,25.0798,25.0798,8900.0
2008-03-19 10:55:00,25.08,25.09,25.07,25.09,7700.0,25.0798,25.0898,25.0698,25.0898,7700.0
2008-03-19 11:00:00,25.08,25.13,25.04,25.13,9900.0,25.0798,25.1298,25.0398,25.1298,9900.0
2008-03-19 11:05:00,25.12,25.12,24.92,25.08,20400.0,25.1198,25.1198,24.9198,25.0798,20400.0
2008-03-19 11:10:00,25.06,25.14,25.04,25.14,9900.0,25.0598,25.1398,25.0398,25.1398,9900.0
2008-03-19 11:15:00,25.13,25.14,25.1,25.1,10700.0,25.1298,25.1398,25.0998,25.0998,10700.0
2008-03-19 11:20:00,25.11,25.14,25.11,25.12,6400.0,25.1098,25.1398,25.1098,25.1198,6400.0
2008-03-19 11:25:00,25.12,25.15,25.12,25.13,8700.0,25.1198,25.1498,25.1198,25.1298,8700.0
2008-03-19 11:30:00,25.14,25.15,25.12,25.12,5200.0,25.1398,25.1498,25.1198,25.1198,5200.0
2008-03-19 11:35:00,25.12,25.14,25.12,25.12,4600.0,25.1198,25.1398,25.1198,25.1198,4600.0
2008-03-19 11:40:00,25.12,25.15,25.08,25.14,56400.0,25.1198,25.1498,25.0798,25.1398,56400.0
2008-03-19 11:45:00,25.15,25.17,25.12,25.12,14700.0,25.1498,25.1698,25.1198,25.1198,14700.0
2008-03-19 11:50:00,25.13,25.15,25.12,25.15,11200.0,25.1298,25.1498,25.1198,25.1498,11200.0
2008-03-19 11:55:00,25.15,25.16,25.15,25.15,9500.0,25.1498,25.1598,25.1498,25.1498,9500.0
2008-03-19 12:00:00,25.15,25.15,25.11,25.11,7400.0,25.1498,25.1498,25.1098,25.1098,7400.0
2008-03-19 12:05:00,25.11,25.11,25.09,25.1,16900.0,25.1098,25.1098,25.0898,25.0998,16900.0
2008-03-19 12:10:00,25.11,25.16,25.11,25.15,8400.0,25.1098,25.1598,25.1098,25.1498,8400.0
2008-03-19 12:15:00,25.15,25.16,25.13,25.15,11800.0,25.1498,25.1598,25.1298,25.1498,11800.0
2008-03-19 12:20:00,25.15,25.16,25.1,25.1,20100.0,25.1498,25.1598,25.0998,25.0998,20100.0
2008-03-19 12:25:00,25.1,25.14,25.08,25.08,10500.0,25.0998,25.1398,25.0798,25.0798,10500.0
2008-03-19 12:30:00,25.08,25.1,25.01,25.01,16600.0,25.0798,25.0998,25.0098,25.0098,16600.0
2008-03-19 12:35:00,25.0,25.01,24.98,24.99,34500.0,24.9998,25.0098,24.9798,24.9898,34500.0
2008-03-19 12:40:00,24.99,25.0,24.97,24.97,57600.0,24.9898,24.9998,24.9698,24.9698,57600.0
2008-03-19 12:45:00,24.98,25.04,24.95,25.03,20700.0,24.9798,25.0398,24.9498,25.0298,20700.0
2008-03-19 12:50:00,25.03,25.1,25.03,25.08,17100.0,25.0298,25.0998,25.0298,25.0798,17100.0
2008-03-19 12:55:00,25.07,25.07,25.02,25.06,5400.0,25.0698,25.0698,25.0198,25.0598,5400.0
2008-03-19 13:00:00,25.06,25.06,25.0,25.0,4100.0,25.0598,25.0598,24.9998,24.9998,4100.0
2008-03-19 13:05:00,25.0,25.03,24.95,24.96,118800.0,24.9998,25.0298,24.9498,24.9598,118800.0
2008-03-19 13:10:00,24.95,24.99,24.95,24.99,11700.0,24.9498,24.9898,24.9498,24.9898,11700.0
2008-03-19 13:15:00,25.0,25.0,24.96,24.96,9700.0,24.9998,24.9998,24.9598,24.9598,9700.0
2008-03-19 13:20:00,24.97,25.02,24.96,25.0,17300.0,24.9698,25.0198,24.9598,24.9998,17300.0
2008-03-19 13:25:00,25.0,25.0,24.94,24.95,12000.0,24.9998,24.9998,24.9398,24.9498,12000.0
2008-03-19 13:30:00,24.95,24.99,24.94,24.95,12900.0,24.9498,24.9898,24.9398,24.9498,12900.0
2008-03-19 13:35:00,24.95,24.95,24.92,24.94,5700.0,24.9498,24.9498,24.9198,24.9398,5700.0
2008-03-19 13:40:00,24.93,24.98,24.93,24.94,6000.0,24.9298,24.9798,24.9298,24.9398,6000.0
2008-03-19 13:45:00,24.96,24.97,24.93,24.95,8200.0,24.9598,24.9698,24.9298,24.9498,8200.0
2008-03-19 13:50:00,24.94,24.96,24.93,24.95,13700.0,24.9398,24.9598,24.9298,24.9498,13700.0
2008-03-19 13:55:00,24.95,24.95,24.93,24.93,7500.0,24.9498,24.9498,24.9298,24.9298,7500.0
2008-03-19 14:00:00,24.93,24.95,24.92,24.93,10300.0,24.9298,24.9498,24.9198,24.9298,10300.0
2008-03-19 14:05:00,24.92,24.94,24.9,24.93,13600.0,24.9198,24.9398,24.8998,24.9298,13600.0
2008-03-19 14:10:00,24.93,25.0,24.93,25.0,37000.0,24.9298,24.9998,24.9298,24.9998,37000.0
2008-03-19 14:15:00,24.99,25.0,24.95,24.96,8200.0,24.9898,24.9998,24.9498,24.9598,8200.0
2008-03-19 14:20:00,24.96,24.96,24.93,24.93,10800.0,24.9598,24.9598,24.9298,24.9298,10800.0
2008-03-19 14:25:00,24.94,24.96,24.94,24.95,11900.0,24.9398,24.9598,24.9398,24.9498,11900.0
2008-03-19 14:30:00,24.97,24.97,24.94,24.95,17400.0,24.9698,24.9698,24.9398,24.9498,17400.0
2008-03-19 14:35:00,24.96,24.98,24.93,24.94,14100.0,24.9598,24.9798,24.9298,24.9398,14100.0
2008-03-19 14:40:00,24.94,24.94,24.91,24.92,11000.0,24.9398,24.9398,24.9098,24.9198,11000.0
2008-03-19 14:45:00,24.92,24.92,24.91,24.91,4900.0,24.9198,24.9198,24.9098,24.9098,4900.0
2008-03-19 14:50:00,24.91,24.92,24.89,24.9,20600.0,24.9098,24.9198,24.8898,24.8998,20600.0
2008-03-19 14:55:00,24.9,24.95,24.9,24.93,6800.0,24.8998,24.9498,24.8998,24.9298,6800.0
2008-03-19 15:00:00,24.92,24.99,24.92,24.96,17700.0,24.9198,24.9898,24.9198,24.9598,17700.0
2008-03-19 15:05:00,24.96,25.04,24.93,24.98,23200.0,24.9598,25.0398,24.9298,24.9798,23200.0
2008-03-19 15:10:00,24.98,25.0,24.96,24.96,9400.0,24.9798,24.9998,24.9598,24.9598,9400.0
2008-03-19 15:15:00,24.97,24.99,24.95,24.98,13000.0,24.9698,24.9898,24.9498,24.9798,13000.0
2008-03-19 15:20:00,24.97,24.99,24.9,24.95,17700.0,24.9698,24.9898,24.8998,24.9498,17700.0
2008-03-19 15:25:00,24.95,24.95,24.92,24.95,13600.0,24.9498,24.9498,24.9198,24.9498,13600.0
2008-03-19 15:30:00,24.95,24.95,24.93,24.93,14200.0,24.9498,24.9498,24.9298,24.9298,14200.0
2008-03-19 15:35:00,24.93,24.93,24.85,24.85,81300.0,24.9298,24.9298,24.8498,24.8498,81300.0
2008-03-19 15:40:00,24.85,24.94,24.84,24.94,18400.0,24.8498,24.9398,24.8398,24.9398,18400.0
2008-03-19 15:45:00,24.94,25.0,24.91,24.99,16500.0,24.9398,24.9998,24.9098,24.9898,16500.0
2008-03-19 15:50:00,24.98,25.04,24.88,24.9,51300.0,24.9798,25.0398,24.8798,24.8998,51300.0
2008-03-19 15:55:00,24.9,24.99,24.84,24.93,64300.0,24.8998,24.9898,24.8398,24.9298,64300.0
2008-03-20 09:30:00,25.35,25.35,24.94,25.0,730300.0,25.3498,25.3498,24.9398,24.9998,730300.0
2008-03-20 09:35:00,25.06,25.06,24.9,24.9,9200.0,25.0598,25.0598,24.8998,24.8998,9200.0
2008-03-20 09:40:00,24.91,24.95,24.9,24.94,7200.0,24.9098,24.9498,24.8998,24.9398,7200.0
2008-03-20 09:45:00,24.91,24.95,24.9,24.95,21900.0,24.9098,24.9498,24.8998,24.9498,21900.0
2008-03-20 09:50:00,24.95,25.05,24.92,25.04,18300.0,24.9498,25.0498,24.9198,25.0398,18300.0
2008-03-20 09:55:00,25.02,25.15,25.0,25.14,13500.0,25.0198,25.1498,24.9998,25.1398,13500.0
2008-03-20 10:00:00,25.14,25.15,24.99,25.05,21000.0,25.1398,25.1498,24.9898,25.0498,21000.0
2008-03-20 10:05:00,25.04,25.09,24.95,25.05,27000.0,25.0398,25.0898,24.9498,25.0498,27000.0
2008-03-20 10:10:00,25.06,25.08,25.02,25.04,20000.0,25.0598,25.0798,25.0198,25.0398,20000.0
2008-03-20 10:15:00,25.04,25.06,24.99,25.02,21000.0,25.0398,25.0598,24.9898,25.0198,21000.0
2008-03-20 10:20:00,25.04,25.05,24.95,24.99,22800.0,25.0398,25.0498,24.9498,24.9898,22800.0
2008-03-20 10:25:00,25.01,25.09,25.0,25.05,68800.0,25.0098,25.0898,24.9998,25.0498,68800.0
2008-03-20 10:30:00,25.06,25.11,25.06,25.11,23300.0,25.0598,25.1098,25.0598,25.1098,23300.0
2008-03-20 10:35:00,25.1,25.12,25.08,25.1,24900.0,25.0998,25.1198,25.0798,25.0998,24900.0
2008-03-20 10:40:00,25.08,25.12,25.07,25.11,16900.0,25.0798,25.1198,25.0698,25.1098,16900.0
2008-03-20 10:45:00,25.11,25.12,25.06,25.06,21500.0,25.1098,25.1198,25.0598,25.0598,21500.0
2008-03-20 10:50:00,25.06,25.1,25.05,25.08,17600.0,25.0598,25.0998,25.0498,25.0798,17600.0
2008-03-20 10:55:00,25.08,25.08,25.01,25.03,12700.0,25.0798,25.0798,25.0098,25.0298,12700.0
2008-03-20 11:00:00,25.03,25.05,25.0,25.0,11300.0,25.0298,25.0498,24.9998,24.9998,11300.0
2008-03-20 11:05:00,25.0,25.02,24.99,25.0,8000.0,24.9998,25.0198,24.9898,24.9998,8000.0
2008-03-20 11:10:00,25.02,25.02,24.99,25.0,19800.0,25.0198,25.0198,24.9898,24.9998,19800.0
2008-03-20 11:15:00,25.0,25.08,25.0,25.03,15300.0,24.9998,25.0798,24.9998,25.0298,15300.0
2008-03-20 11:20:00,25.03,25.07,25.03,25.07,15500.0,25.0298,25.0698,25.0298,25.0698,15500.0
2008-03-20 11:25:00,25.07,25.07,25.03,25.04,8000.0,25.0698,25.0698,25.0298,25.0398,8000.0
2008-03-20 11:30:00,25.04,25.05,25.03,25.05,6500.0,25.0398,25.0498,25.0298,25.0498,6500.0
2008-03-20 11:35:00,25.04,25.08,25.03,25.04,13600.0,25.0398,25.0798,25.0298,25.0398,13600.0
2008-03-20 11:40:00,25.05,25.06,25.03,25.03,129400.0,25.0498,25.0598,25.0298,25.0298,129400.0
2008-03-20 11:45:00,25.05,25.06,25.04,25.05,8300.0,25.0498,25.0598,25.0398,25.0498,8300.0
2008-03-20 11:50:00,25.05,25.08,25.04,25.08,11000.0,25.0498,25.0798,25.0398,25.0798,11000.0
2008-03-20 11:55:00,25.09,25.1,25.07,25.1,6500.0,25.0898,25.0998,25.0698,25.0998,6500.0
2008-03-20 12:00:00,25.1,25.17,25.1,25.16,11500.0,25.0998,25.1698,25.0998,25.1598,11500.0
2008-03-20 12:05:00,25.15,25.19,25.13,25.19,116400.0,25.1498,25.1898,25.1298,25.1898,116400.0
2008-03-20 12:10:00,25.19,25.2,25.15,25.18,6600.0,25.1898,25.1998,25.1498,25.1798,6600.0
2008-03-20 12:15:00,25.19,25.19,25.16,25.17,7800.0,25.1898,25.1898,25.1598,25.1698,7800.0
2008-03-20 12:20:00,25.15,25.18,25.14,25.16,11000.0,25.1498,25.1798,25.1398,25.1598,11000.0
2008-03-20 12:25:00,25.16,25.16,25.15,25.15,3300.0,25.1598,25.1598,25.1498,25.1498,3300.0
2008-03-20 12:30:00,25.16,25.22,25.15,25.17,30500.0,25.1598,25.2198,25.1498,25.1698,30500.0
2008-03-20 12:35:00,25.17,25.18,25.14,25.17,15200.0,25.1698,25.1798,25.1398,25.1698,15200.0
2008-03-20 12:40:00,25.17,25.19,25.16,25.18,14300.0,25.1698,25.1898,25.1598,25.1798,14300.0
2008-03-20 12:45:00,25.17,25.19,25.17,25.18,5000.0,25.1698,25.1898,25.1698,25.1798,5000.0
2008-03-20 12:50:00,25.19,25.19,25.18,25.18,9400.0,25.1898,25.1898,25.1798,25.1798,9400.0
2008-03-20 12:55:00,25.19,25.19,25.18,25.18,10600.0,25.1898,25.1898,25.1798,25.1798,10600.0
2008-03-20 13:00:00,25.19,25.25,25.18,25.2,20900.0,25.1898,25.2498,25.1798,25.1998,20900.0
2008-03-20 13:05:00,25.21,25.21,25.19,25.19,15000.0,25.2098,25.2098,25.1898,25.1898,15000.0
2008-03-20 13:10:00,25.19,25.2,25.18,25.2,6400.0,25.1898,25.1998,25.1798,25.1998,6400.0
2008-03-20 13:15:00,25.2,25.24,25.19,25.22,39900.0,25.1998,25.2398,25.1898,25.2198,39900.0
2008-03-20 13:20:00,25.2,25.25,25.2,25.24,23500.0,25.1998,25.2498,25.1998,25.2398,23500.0
2008-03-20 13:25:00,25.24,25.25,25.23,25.25,36700.0,25.2398,25.2498,25.2298,25.2498,36700.0
2008-03-20 13:30:00,25.25,25.29,25.24,25.27,32600.0,25.2498,25.2898,25.2398,25.2698,32600.0
2008-03-20 13:35:00,25.28,25.29,25.27,25.29,14500.0,25.2798,25.2898,25.2698,25.2898,14500.0
2008-03-20 13:40:00,25.29,25.29,25.2,25.23,14000.0,25.2898,25.2898,25.1998,25.2298,14000.0
2008-03-20 13:45:00,25.24,25.27,25.23,25.24,4000.0,25.2398,25.2698,25.2298,25.2398,4000.0
2008-03-20 13:50:00,25.23,25.29,25.22,25.26,14800.0,25.2298,25.2898,25.2198,25.2598,14800.0
2008-03-20 13:55:00,25.28,25.32,25.26,25.3,20900.0,25.2798,25.3198,25.2598,25.2998,20900.0
2008-03-20 14:00:00,25.29,25.31,25.29,25.3,13500.0,25.2898,25.3098,25.2898,25.2998,13500.0
2008-03-20 14:05:00,25.3,25.34,25.3,25.34,9900.0,25.2998,25.3398,25.2998,25.3398,9900.0
2008-03-20 14:10:00,25.34,25.35,25.31,25.33,53100.0,25.3398,25.3498,25.3098,25.3298,53100.0
2008-03-20 14:15:00,25.34,25.34,25.33,25.34,17300.0,25.3398,25.3398,25.3298,25.3398,17300.0
2008-03-20 14:20:00,25.33,25.35,25.33,25.35,27200.0,25.3298,25.3498,25.3298,25.3498,27200.0
2008-03-20 14:25:00,25.35,25.48,25.32,25.4,56700.0,25.3498,25.4798,25.3198,25.3998,56700.0
2008-03-20 14:30:00,25.4,25.45,25.39,25.45,33400.0,25.3998,25.4498,25.3898,25.4498,33400.0
2008-03-20 14:35:00,25.45,25.45,25.43,25.43,15100.0,25.4498,25.4498,25.4298,25.4298,15100.0
2008-03-20 14:40:00,25.42,25.44,25.4,25.43,23700.0,25.4198,25.4398,25.3998,25.4298,23700.0
2008-03-20 14:45:00,25.44,25.44,25.42,25.43,7800.0,25.4398,25.4398,25.4198,25.4298,7800.0
2008-03-20 14:50:00,25.44,25.45,25.42,25.45,12500.0,25.4398,25.4498,25.4198,25.4498,12500.0
2008-03-20 14:55:00,25.45,25.48,25.41,25.48,23500.0,25.4498,25.4798,25.4098,25.4798,23500.0
2008-03-20 15:00:00,25.48,25.5,25.48,25.5,27100.0,25.4798,25.4998,25.4798,25.4998,27100.0
2008-03-20 15:05:00,25.5,25.5,25.44,25.44,24100.0,25.4998,25.4998,25.4398,25.4398,24100.0
2008-03-20 15:10:00,25.45,25.48,25.44,25.45,13900.0,25.4498,25.4798,25.4398,25.4498,13900.0
2008-03-20 15:15:00,25.45,25.47,25.4,25.41,15400.0,25.4498,25.4698,25.3998,25.4098,15400.0
2008-03-20 15:20:00,25.4,25.49,25.36,25.46,18700.0,25.3998,25.4898,25.3598,25.4598,18700.0
2008-03-20 15:25:00,25.46,25.47,25.45,25.45,5000.0,25.4598,25.4698,25.4498,25.4498,5000.0
2008-03-20 15:30:00,25.44,25.46,25.39,25.43,14700.0,25.4398,25.4598,25.3898,25.4298,14700.0
2008-03-20 15:35:00,25.42,25.46,25.4,25.45,12200.0,25.4198,25.4598,25.3998,25.4498,12200.0
2008-03-20 15:40:00,25.43,25.43,25.39,25.4,60900.0,25.4298,25.4298,25.3898,25.3998,60900.0
2008-03-20 15:45:00,25.39,25.41,25.33,25.35,106700.0,25.3898,25.4098,25.3298,25.3498,106700.0
2008-03-20 15:50:00,25.35,25.41,25.33,25.35,90000.0,25.3498,25.4098,25.3298,25.3498,90000.0
2008-03-20 15:55:00,25.35,25.49,25.35,25.42,19500.0,25.3498,25.4898,25.3498,25.4198,19500.0
2008-03-24 09:30:00,25.35,25.4,25.35,25.4,11500.0,25.3498,25.3998,25.3498,25.3998,11500.0
2008-03-24 09:35:00,25.38,25.39,25.34,25.36,5200.0,25.3798,25.3898,25.3398,25.3598,5200.0
2008-03-24 09:40:00,25.37,25.47,25.37,25.47,13800.0,25.3698,25.4698,25.3698,25.4698,13800.0
2008-03-24 09:45:00,25.45,25.6,25.45,25.6,73700.0,25.4498,25.5998,25.4498,25.5998,73700.0
2008-03-24 09:50:00,25.6,25.62,25.51,25.57,13500.0,25.5998,25.6198,25.5098,25.5698,13500.0
2008-03-24 09:55:00,25.52,25.59,25.5,25.59,5200.0,25.5198,25.5898,25.4998,25.5898,5200.0
2008-03-24 10:00:00,25.59,25.6,25.51,25.55,26500.0,25.5898,25.5998,25.5098,25.5498,26500.0
2008-03-24 10:05:00,25.54,25.59,25.52,25.59,25800.0,25.5398,25.5898,25.5198,25.5898,25800.0
2008-03-24 10:10:00,25.59,25.59,25.57,25.59,14500.0,25.5898,25.5898,25.5698,25.5898,14500.0
2008-03-24 10:15:00,25.59,25.59,25.58,25.59,18900.0,25.5898,25.5898,25.5798,25.5898,18900.0
2008-03-24 10:20:00,25.59,25.59,25.55,25.59,41600.0,25.5898,25.5898,25.5498,25.5898,41600.0
2008-03-24 10:25:00,25.59,25.59,25.58,25.59,17300.0,25.5898,25.5898,25.5798,25.5898,17300.0
2008-03-24 10:30:00,25.59,25.59,25.59,25.59,6000.0,25.5898,25.5898,25.5898,25.5898,6000.0
2008-03-24 10:35:00,25.59,25.68,25.58,25.67,36400.0,25.5898,25.6798,25.5798,25.6698,36400.0
2008-03-24 10:40:00,25.66,25.76,25.65,25.66,30400.0,25.6598,25.7598,25.6498,25.6598,30400.0
2008-03-24 10:45:00,25.66,25.69,25.66,25.68,7800.0,25.6598,25.6898,25.6598,25.6798,7800.0
2008-03-24 10:50:00,25.68,25.74,25.63,25.65,23100.0,25.6798,25.7398,25.6298,25.6498,23100.0
2008-03-24 10:55:00,25.65,25.7,25.64,25.68,8300.0,25.6498,25.6998,25.6398,25.6798,8300.0
2008-03-24 11:00:00,25.7,25.7,25.67,25.67,4200.0,25.6998,25.6998,25.6698,25.6698,4200.0
2008-03-24 11:05:00,25.68,25.69,25.67,25.68,11100.0,25.6798,25.6898,25.6698,25.6798,11100.0
2008-03-24 11:10:00,25.67,25.68,25.67,25.67,5100.0,25.6698,25.6798,25.6698,25.6698,5100.0
2008-03-24 11:15:00,25.68,25.68,25.67,25.68,7300.0,25.6798,25.6798,25.6698,25.6798,7300.0
2008-03-24 11:20:00,25.67,25.68,25.67,25.68,11100.0,25.6698,25.6798,25.6698,25.6798,11100.0
2008-03-24 11:25:00,25.68,25.69,25.67,25.67,11000.0,25.6798,25.6898,25.6698,25.6698,11000.0
2008-03-24 11:30:00,25.68,25.68,25.67,25.67,3800.0,25.6798,25.6798,25.6698,25.6698,3800.0
2008-03-24 11:35:00,25.68,25.71,25.68,25.7,15000.0,25.6798,25.7098,25.6798,25.6998,15000.0
2008-03-24 11:40:00,25.72,25.74,25.71,25.74,6600.0,25.7198,25.7398,25.7098,25.7398,6600.0
2008-03-24 11:45:00,25.73,25.74,25.73,25.73,3900.0,25.7298,25.7398,25.7298,25.7298,3900.0
2008-03-24 11:50:00,25.74,25.74,25.69,25.71,25600.0,25.7398,25.7398,25.6898,25.7098,25600.0
2008-03-24 11:55:00,25.7,25.75,25.7,25.74,17100.0,25.6998,25.7498,25.6998,25.7398,17100.0
2008-03-24 12:00:00,25.74,25.82,25.74,25.8,21900.0,25.7398,25.8198,25.7398,25.7998,21900.0
2008-03-24 12:05:00,25.79,25.8,25.78,25.8,5200.0,25.7898,25.7998,25.7798,25.7998,5200.0
2008-03-24 12:10:00,25.8,25.81,25.75,25.75,57300.0,25.7998,25.8098,25.7498,25.7498,57300.0
2008-03-24 12:15:00,25.76,25.77,25.71,25.76,43000.0,25.7598,25.7698,25.7098,25.7598,43000.0
2008-03-24 12:20:00,25.75,25.78,25.74,25.78,24300.0,25.7498,25.7798,25.7398,25.7798,24300.0
2008-03-24 12:25:00,25.77,25.78,25.75,25.77,10300.0,25.7698,25.7798,25.7498,25.7698,10300.0
2008-03-24 12:30:00,25.75,25.77,25.69,25.69,23800.0,25.7498,25.7698,25.6898,25.6898,23800.0
2008-03-24 12:35:00,25.69,25.72,25.67,25.72,17600.0,25.6898,25.7198,25.6698,25.7198,17600.0
2008-03-24 12:40:00,25.75,25.75,25.74,25.75,14500.0,25.7498,25.7498,25.7398,25.7498,14500.0
2008-03-24 12:45:00,25.74,25.79,25.74,25.78,26100.0,25.7398,25.7898,25.7398,25.7798,26100.0
2008-03-24 12:50:00,25.79,25.79,25.74,25.78,41700.0,25.7898,25.7898,25.7398,25.7798,41700.0
2008-03-24 12:55:00,25.79,25.8,25.77,25.79,32700.0,25.7898,25.7998,25.7698,25.7898,32700.0
2008-03-24 13:00:00,25.78,25.79,25.74,25.75,20200.0,25.7798,25.7898,25.7398,25.7498,20200.0
2008-03-24 13:05:00,25.75,25.75,25.74,25.74,8100.0,25.7498,25.7498,25.7398,25.7398,8100.0
2008-03-24 13:10:00,25.75,25.75,25.73,25.75,4600.0,25.7498,25.7498,25.7298,25.7498,4600.0
2008-03-24 13:15:00,25.75,25.75,25.73,25.73,5400.0,25.7498,25.7498,25.7298,25.7298,5400.0
2008-03-24 13:20:00,25.74,25.8,25.74,25.8,103000.0,25.7398,25.7998,25.7398,25.7998,103000.0
2008-03-24 13:25:00,25.8,25.8,25.75,25.76,28900.0,25.7998,25.7998,25.7498,25.7598,28900.0
2008-03-24 13:30:00,25.76,25.78,25.75,25.77,22600.0,25.7598,25.7798,25.7498,25.7698,22600.0
2008-03-24 13:35:00,25.77,25.78,25.77,25.77,20100.0,25.7698,25.7798,25.7698,25.7698,20100.0
2008-03-24 13:40:00,25.77,25.82,25.77,25.81,21900.0,25.7698,25.8198,25.7698,25.8098,21900.0
2008-03-24 13:45:00,25.81,25.82,25.74,25.74,33300.0,25.8098,25.8198,25.7398,25.7398,33300.0
2008-03-24 13:50:00,25.76,25.77,25.73,25.74,18400.0,25.7598,25.7698,25.7298,25.7398,18400.0
2008-03-24 13:55:00,25.74,25.77,25.73,25.77,19600.0,25.7398,25.7698,25.7298,25.7698,19600.0
2008-03-24 14:00:00,25.76,25.76,25.67,25.67,10600.0,25.7598,25.7598,25.6698,25.6698,10600.0
2008-03-24 14:05:00,25.67,25.68,25.67,25.67,3300.0,25.6698,25.6798,25.6698,25.6698,3300.0
2008-03-24 14:10:00,25.67,25.69,25.67,25.68,8900.0,25.6698,25.6898,25.6698,25.6798,8900.0
2008-03-24 14:15:00,25.68,25.7,25.68,25.68,8600.0,25.6798,25.6998,25.6798,25.6798,8600.0
2008-03-24 14:20:00,25.68,25.68,25.6,25.66,30000.0,25.6798,25.6798,25.5998,25.6598,30000.0
2008-03-24 14:25:00,25.66,25.68,25.65,25.67,8400.0,25.6598,25.6798,25.6498,25.6698,8400.0
2008-03-24 14:30:00,25.68,25.8,25.66,25.8,37200.0,25.6798,25.7998,25.6598,25.7998,37200.0
2008-03-24 14:35:00,25.8,25.8,25.71,25.74,9000.0,25.7998,25.7998,25.7098,25.7398,9000.0
2008-03-24 14:40:00,25.75,26.08,25.75,25.94,54900.0,25.7498,26.0798,25.7498,25.9398,54900.0
2008-03-24 14:45:00,25.94,25.94,25.73,25.73,23000.0,25.9398,25.9398,25.7298,25.7298,23000.0
2008-03-24 14:50:00,25.71,25.73,25.59,25.59,22900.0,25.7098,25.7298,25.5898,25.5898,22900.0
2008-03-24 14:55:00,25.59,25.6,25.5,25.5,20800.0,25.5898,25.5998,25.4998,25.4998,20800.0
2008-03-24 15:00:00,25.51,25.51,25.5,25.5,12900.0,25.5098,25.5098,25.4998,25.4998,12900.0
2008-03-24 15:05:00,25.51,25.51,25.5,25.5,16600.0,25.5098,25.5098,25.4998,25.4998,16600.0
2008-03-24 15:10:00,25.51,25.51,25.5,25.5,12000.0,25.5098,25.5098,25.4998,25.4998,12000.0
2008-03-24 15:15:00,25.51,25.69,25.5,25.57,57900.0,25.5098,25.6898,25.4998,25.5698,57900.0
2008-03-24 15:20:00,25.56,25.56,25.5,25.5,11000.0,25.5598,25.5598,25.4998,25.4998,11000.0
2008-03-24 15:25:00,25.51,25.52,25.5,25.51,24700.0,25.5098,25.5198,25.4998,25.5098,24700.0
2008-03-24 15:30:00,25.51,25.56,25.51,25.56,33700.0,25.5098,25.5598,25.5098,25.5598,33700.0
2008-03-24 15:35:00,25.56,25.59,25.56,25.56,48800.0,25.5598,25.5898,25.5598,25.5598,48800.0
2008-03-24 15:40:00,25.56,25.57,25.5,25.5,19100.0,25.5598,25.5698,25.4998,25.4998,19100.0
2008-03-24 15:45:00,25.5,25.58,25.5,25.55,126900.0,25.4998,25.5798,25.4998,25.5498,126900.0
2008-03-24 15:50:00,25.55,25.7,25.55,25.57,16200.0,25.5498,25.6998,25.5498,25.5698,16200.0
2008-03-24 15:55:00,25.57,25.61,25.45,25.57,70300.0,25.5698,25.6098,25.4498,25.5698,70300.0
2008-03-25 09:30:00,25.61,25.69,25.61,25.69,27000.0,25.6098,25.6898,25.6098,25.6898,27000.0
2008-03-25 09:35:00,25.69,25.7,25.65,25.68,30800.0,25.6898,25.6998,25.6498,25.6798,30800.0
2008-03-25 09:40:00,25.68,25.71,25.67,25.68,68200.0,25.6798,25.7098,25.6698,25.6798,68200.0
2008-03-25 09:45:00,25.7,25.72,25.68,25.69,48800.0,25.6998,25.7198,25.6798,25.6898,48800.0
2008-03-25 09:50:00,25.69,25.69,25.66,25.68,21700.0,25.6898,25.6898,25.6598,25.6798,21700.0
2008-03-25 09:55:00,25.68,25.69,25.66,25.67,22700.0,25.6798,25.6898,25.6598,25.6698,22700.0
2008-03-25 10:00:00,25.67,25.7,25.65,25.68,37600.0,25.6698,25.6998,25.6498,25.6798,37600.0
2008-03-25 10:05:00,25.67,25.68,25.65,25.66,42400.0,25.6698,25.6798,25.6498,25.6598,42400.0
2008-03-25 10:10:00,25.66,25.68,25.65,25.65,22000.0,25.6598,25.6798,25.6498,25.6498,22000.0
2008-03-25 10:15:00,25.65,25.69,25.65,25.66,18500.0,25.6498,25.6898,25.6498,25.6598,18500.0
2008-03-25 10:20:00,25.66,25.7,25.66,25.67,41600.0,25.6598,25.6998,25.6598,25.6698,41600.0
2008-03-25 10:25:00,25.67,25.7,25.67,25.7,43700.0,25.6698,25.6998,25.6698,25.6998,43700.0
2008-03-25 10:30:00,25.7,25.73,25.7,25.7,14600.0,25.6998,25.7298,25.6998,25.6998,14600.0
2008-03-25 10:35:00,25.7,25.7,25.65,25.67,29400.0,25.6998,25.6998,25.6498,25.6698,29400.0
2008-03-25 10:40:00,25.67,25.72,25.67,25.71,29100.0,25.6698,25.7198,25.6698,25.7098,29100.0
2008-03-25 10:45:00,25.7,25.72,25.67,25.7,14900.0,25.6998,25.7198,25.6698,25.6998,14900.0
2008-03-25 10:50:00,25.69,25.73,25.69,25.71,9900.0,25.6898,25.7298,25.6898,25.7098,9900.0
2008-03-25 10:55:00,25.7,25.71,25.69,25.7,18700.0,25.6998,25.7098,25.6898,25.6998,18700.0
2008-03-25 11:00:00,25.7,25.71,25.69,25.71,18200.0,25.6998,25.7098,25.6898,25.7098,18200.0
2008-03-25 11:05:00,25.7,25.74,25.67,25.68,24400.0,25.6998,25.7398,25.6698,25.6798,24400.0
2008-03-25 11:10:00,25.68,25.69,25.66,25.68,22300.0,25.6798,25.6898,25.6598,25.6798,22300.0
2008-03-25 11:15:00,25.69,25.73,25.69,25.72,17800.0,25.6898,25.7298,25.6898,25.7198,17800.0
2008-03-25 11:20:00,25.71,25.75,25.71,25.74,9500.0,25.7098,25.7498,25.7098,25.7398,9500.0
2008-03-25 11:25:00,25.74,25.76,25.73,25.75,19900.0,25.7398,25.7598,25.7298,25.7498,19900.0
2008-03-25 11:30:00,25.76,25.78,25.74,25.74,8000.0,25.7598,25.7798,25.7398,25.7398,8000.0
2008-03-25 11:35:00,25.74,25.76,25.74,25.75,14500.0,25.7398,25.7598,25.7398,25.7498,14500.0
2008-03-25 11:40:00,25.75,25.77,25.73,25.73,27100.0,25.7498,25.7698,25.7298,25.7298,27100.0
2008-03-25 11:45:00,25.74,25.75,25.73,25.73,16500.0,25.7398,25.7498,25.7298,25.7298,16500.0
2008-03-25 11:50:00,25.73,25.74,25.73,25.73,12300.0,25.7298,25.7398,25.7298,25.7298,12300.0
2008-03-25 11:55:00,25.73,25.74,25.73,25.73,9000.0,25.7298,25.7398,25.7298,25.7298,9000.0
2008-03-25 12:00:00,25.73,25.74,25.73,25.73,36800.0,25.7298,25.7398,25.7298,25.7298,36800.0
2008-03-25 12:05:00,25.73,25.77,25.73,25.75,52400.0,25.7298,25.7698,25.7298,25.7498,52400.0
2008-03-25 12:10:00,25.75,25.78,25.74,25.75,48900.0,25.7498,25.7798,25.7398,25.7498,48900.0
2008-03-25 12:15:00,25.75,25.76,25.71,25.74,98300.0,25.7498,25.7598,25.7098,25.7398,98300.0
2008-03-25 12:20:00,25.74,25.76,25.73,25.73,47800.0,25.7398,25.7598,25.7298,25.7298,47800.0
2008-03-25 12:25:00,25.73,25.74,25.7,25.71,25600.0,25.7298,25.7398,25.6998,25.7098,25600.0
2008-03-25 12:30:00,25.71,25.71,25.66,25.68,30100.0,25.7098,25.7098,25.6598,25.6798,30100.0
2008-03-25 12:35:00,25.68,25.74,25.68,25.74,25100.0,25.6798,25.7398,25.6798,25.7398,25100.0
2008-03-25 12:40:00,25.73,25.74,25.73,25.73,11500.0,25.7298,25.7398,25.7298,25.7298,11500.0
2008-03-25 12:45:00,25.73,25.75,25.73,25.74,4700.0,25.7298,25.7498,25.7298,25.7398,4700.0
2008-03-25 12:50:00,25.74,25.75,25.73,25.73,24400.0,25.7398,25.7498,25.7298,25.7298,24400.0
2008-03-25 12:55:00,25.73,25.73,25.7,25.72,49300.0,25.7298,25.7298,25.6998,25.7198,49300.0
2008-03-25 13:00:00,25.71,25.75,25.71,25.73,28700.0,25.7098,25.7498,25.7098,25.7298,28700.0
2008-03-25 13:05:00,25.73,25.74,25.73,25.74,14100.0,25.7298,25.7398,25.7298,25.7398,14100.0
2008-03-25 13:10:00,25.73,25.75,25.73,25.74,46200.0,25.7298,25.7498,25.7298,25.7398,46200.0
2008-03-25 13:15:00,25.74,25.74,25.72,25.72,11700.0,25.7398,25.7398,25.7198,25.7198,11700.0
2008-03-25 13:20:00,25.72,25.73,25.71,25.72,17300.0,25.7198,25.7298,25.7098,25.7198,17300.0
2008-03-25 13:25:00,25.71,25.72,25.71,25.72,41700.0,25.7098,25.7198,25.7098,25.7198,41700.0
2008-03-25 13:30:00,25.72,25.74,25.71,25.71,55400.0,25.7198,25.7398,25.7098,25.7098,55400.0
2008-03-25 13:35:00,25.71,25.72,25.65,25.66,47500.0,25.7098,25.7198,25.6498,25.6598,47500.0
2008-03-25 13:40:00,25.65,25.68,25.65,25.67,33800.0,25.6498,25.6798,25.6498,25.6698,33800.0
2008-03-25 13:45:00,25.67,25.7,25.67,25.7,15400.0,25.6698,25.6998,25.6698,25.6998,15400.0
2008-03-25 13:50:00,25.72,25.72,25.67,25.69,21100.0,25.7198,25.7198,25.6698,25.6898,21100.0
2008-03-25 13:55:00,25.71,25.71,25.67,25.68,25800.0,25.7098,25.7098,25.6698,25.6798,25800.0
2008-03-25 14:00:00,25.68,25.69,25.68,25.68,17200.0,25.6798,25.6898,25.6798,25.6798,17200.0
2008-03-25 14:05:00,25.68,25.72,25.68,25.68,25400.0,25.6798,25.7198,25.6798,25.6798,25400.0
2008-03-25 14:10:00,25.68,25.72,25.68,25.7,19000.0,25.6798,25.7198,25.6798,25.6998,19000.0
2008-03-25 14:15:00,25.72,25.73,25.71,25.72,12300.0,25.7198,25.7298,25.7098,25.7198,12300.0
2008-03-25 14:20:00,25.72,25.74,25.72,25.73,14000.0,25.7198,25.7398,25.7198,25.7298,14000.0
2008-03-25 14:25:00,25.74,25.75,25.7,25.7,14400.0,25.7398,25.7498,25.6998,25.6998,14400.0
2008-03-25 14:30:00,25.7,25.79,25.67,25.73,21600.0,25.6998,25.7898,25.6698,25.7298,21600.0
2008-03-25 14:35:00,25.72,25.72,25.67,25.68,5500.0,25.7198,25.7198,25.6698,25.6798,5500.0
2008-03-25 14:40:00,25.68,25.73,25.68,25.69,11900.0,25.6798,25.7298,25.6798,25.6898,11900.0
2008-03-25 14:45:00,25.69,25.71,25.68,25.7,24500.0,25.6898,25.7098,25.6798,25.6998,24500.0
2008-03-25 14:50:00,25.69,25.74,25.65,25.72,55100.0,25.6898,25.7398,25.6498,25.7198,55100.0
2008-03-25 14:55:00,25.71,25.77,25.71,25.76,17900.0,25.7098,25.7698,25.7098,25.7598,17900.0
2008-03-25 15:00:00,25.77,25.78,25.75,25.77,49500.0,25.7698,25.7798,25.7498,25.7698,49500.0
2008-03-25 15:05:00,25.77,25.78,25.76,25.77,21600.0,25.7698,25.7798,25.7598,25.7698,21600.0
2008-03-25 15:10:00,25.76,25.77,25.75,25.75,31500.0,25.7598,25.7698,25.7498,25.7498,31500.0
2008-03-25 15:15:00,25.76,25.77,25.75,25.76,24900.0,25.7598,25.7698,25.7498,25.7598,24900.0
2008-03-25 15:20:00,25.76,25.77,25.76,25.76,11500.0,25.7598,25.7698,25.7598,25.7598,11500.0
2008-03-25 15:25:00,25.76,25.79,25.75,25.78,19600.0,25.7598,25.7898,25.7498,25.7798,19600.0
2008-03-25 15:30:00,25.78,25.85,25.78,25.8,57600.0,25.7798,25.8498,25.7798,25.7998,57600.0
2008-03-25 15:35:00,25.79,25.84,25.79,25.82,48200.0,25.7898,25.8398,25.7898,25.8198,48200.0
2008-03-25 15:40:00,25.82,25.85,25.8,25.84,38000.0,25.8198,25.8498,25.7998,25.8398,38000.0
2008-03-25 15:45:00,25.84,25.85,25.82,25.83,30400.0,25.8398,25.8498,25.8198,25.8298,30400.0
2008-03-25 15:50:00,25.83,25.85,25.82,25.84,54600.0,25.8298,25.8498,25.8198,25.8398,54600.0
2008-03-25 15:55:00,25.84,25.86,25.75,25.83,51900.0,25.8398,25.8598,25.7498,25.8298,51900.0
2008-03-26 09:30:00,25.76,26.05,25.76,25.97,70300.0,25.7598,26.0498,25.7598,25.9698,70300.0
2008-03-26 09:35:00,25.98,26.02,25.96,26.0,118400.0,25.9798,26.0198,25.9598,25.9998,118400.0
2008-03-26 09:40:00,26.0,26.0,25.93,26.0,100200.0,25.9998,25.9998,25.9298,25.9998,100200.0
2008-03-26 09:45:00,26.0,26.0,25.92,25.93,38100.0,25.9998,25.9998,25.9198,25.9298,38100.0
2008-03-26 09:50:00,25.93,25.99,25.85,25.99,32200.0,25.9298,25.9898,25.8498,25.9898,32200.0
2008-03-26 09:55:00,25.98,26.0,25.96,25.97,35600.0,25.9798,25.9998,25.9598,25.9698,35600.0
2008-03-26 10:00:00,25.97,26.0,25.92,25.95,33300.0,25.9698,25.9998,25.9198,25.9498,33300.0
2008-03-26 10:05:00,25.95,25.97,25.87,25.87,62700.0,25.9498,25.9698,25.8698,25.8698,62700.0
2008-03-26 10:10:00,25.87,25.89,25.85,25.86,34000.0,25.8698,25.8898,25.8498,25.8598,34000.0
2008-03-26 10:15:00,25.85,25.87,25.81,25.81,15500.0,25.8498,25.8698,25.8098,25.8098,15500.0
2008-03-26 10:20:00,25.82,25.84,25.71,25.78,79700.0,25.8198,25.8398,25.7098,25.7798,79700.0
2008-03-26 10:25:00,25.77,25.79,25.65,25.7,95600.0,25.7698,25.7898,25.6498,25.6998,95600.0
2008-03-26 10:30:00,25.72,25.75,25.67,25.75,41300.0,25.7198,25.7498,25.6698,25.7498,41300.0
2008-03-26 10:35:00,25.74,25.77,25.7,25.75,35100.0,25.7398,25.7698,25.6998,25.7498,35100.0
2008-03-26 10:40:00,25.75,25.78,25.75,25.75,10500.0,25.7498,25.7798,25.7498,25.7498,10500.0
2008-03-26 10:45:00,25.75,25.8,25.75,25.8,14700.0,25.7498,25.7998,25.7498,25.7998,14700.0
2008-03-26 10:50:00,25.8,25.8,25.77,25.8,16300.0,25.7998,25.7998,25.7698,25.7998,16300.0
2008-03-26 10:55:00,25.79,25.94,25.79,25.94,38900.0,25.7898,25.9398,25.7898,25.9398,38900.0
2008-03-26 11:00:00,25.94,25.94,25.9,25.92,5300.0,25.9398,25.9398,25.8998,25.9198,5300.0
2008-03-26 11:05:00,25.93,25.93,25.88,25.9,12300.0,25.9298,25.9298,25.8798,25.8998,12300.0
2008-03-26 11:10:00,25.88,25.9,25.86,25.86,6400.0,25.8798,25.8998,25.8598,25.8598,6400.0
2008-03-26 11:15:00,25.86,25.87,25.77,25.81,13500.0,25.8598,25.8698,25.7698,25.8098,13500.0
2008-03-26 11:20:00,25.79,25.85,25.78,25.82,5600.0,25.7898,25.8498,25.7798,25.8198,5600.0
2008-03-26 11:25:00,25.82,25.85,25.82,25.84,7200.0,25.8198,25.8498,25.8198,25.8398,7200.0
2008-03-26 11:30:00,25.84,25.84,25.79,25.81,8600.0,25.8398,25.8398,25.7898,25.8098,8600.0
2008-03-26 11:35:00,25.82,25.82,25.74,25.74,8000.0,25.8198,25.8198,25.7398,25.7398,8000.0
2008-03-26 11:40:00,25.76,25.77,25.67,25.75,12600.0,25.7598,25.7698,25.6698,25.7498,12600.0
2008-03-26 11:45:00,25.75,25.8,25.71,25.78,5700.0,25.7498,25.7998,25.7098,25.7798,5700.0
2008-03-26 11:50:00,25.79,25.81,25.74,25.75,5700.0,25.7898,25.8098,25.7398,25.7498,5700.0
2008-03-26 11:55:00,25.75,25.8,25.71,25.73,11400.0,25.7498,25.7998,25.7098,25.7298,11400.0
2008-03-26 12:00:00,25.71,25.75,25.71,25.72,3800.0,25.7098,25.7498,25.7098,25.7198,3800.0
2008-03-26 12:05:00,25.74,25.75,25.59,25.59,39800.0,25.7398,25.7498,25.5898,25.5898,39800.0
2008-03-26 12:10:00,25.61,25.62,25.55,25.56,31400.0,25.6098,25.6198,25.5498,25.5598,31400.0
2008-03-26 12:15:00,25.57,25.6,25.55,25.6,28300.0,25.5698,25.5998,25.5498,25.5998,28300.0
2008-03-26 12:20:00,25.6,25.63,25.57,25.59,10400.0,25.5998,25.6298,25.5698,25.5898,10400.0
2008-03-26 12:25:00,25.58,25.67,25.58,25.65,25400.0,25.5798,25.6698,25.5798,25.6498,25400.0
2008-03-26 12:30:00,25.64,25.67,25.63,25.67,6600.0,25.6398,25.6698,25.6298,25.6698,6600.0
2008-03-26 12:35:00,25.67,25.73,25.67,25.71,15600.0,25.6698,25.7298,25.6698,25.7098,15600.0
2008-03-26 12:40:00,25.7,25.8,25.7,25.76,17200.0,25.6998,25.7998,25.6998,25.7598,17200.0
2008-03-26 12:45:00,25.78,25.79,25.7,25.76,26800.0,25.7798,25.7898,25.6998,25.7598,26800.0
2008-03-26 12:50:00,25.78,25.79,25.74,25.75,16400.0,25.7798,25.7898,25.7398,25.7498,16400.0
2008-03-26 12:55:00,25.74,25.78,25.74,25.77,9800.0,25.7398,25.7798,25.7398,25.7698,9800.0
2008-03-26 13:00:00,25.75,25.78,25.75,25.76,11000.0,25.7498,25.7798,25.7498,25.7598,11000.0
2008-03-26 13:05:00,25.77,25.8,25.74,25.77,118400.0,25.7698,25.7998,25.7398,25.7698,118400.0
2008-03-26 13:10:00,25.77,25.81,25.77,25.8,13800.0,25.7698,25.8098,25.7698,25.7998,13800.0
2008-03-26 13:15:00,25.8,25.82,25.78,25.79,27500.0,25.7998,25.8198,25.7798,25.7898,27500.0
2008-03-26 13:20:00,25.81,25.82,25.8,25.81,5400.0,25.8098,25.8198,25.7998,25.8098,5400.0
2008-03-26 13:25:00,25.81,25.9,25.81,25.9,43400.0,25.8098,25.8998,25.8098,25.8998,43400.0
2008-03-26 13:30:00,25.89,25.9,25.84,25.85,31500.0,25.8898,25.8998,25.8398,25.8498,31500.0
2008-03-26 13:35:00,25.85,25.9,25.85,25.9,94100.0,25.8498,25.8998,25.8498,25.8998,94100.0
2008-03-26 13:40:00,25.9,25.91,25.9,25.9,62100.0,25.8998,25.9098,25.8998,25.8998,62100.0
2008-03-26 13:45:00,25.9,25.93,25.9,25.9,16100.0,25.8998,25.9298,25.8998,25.8998,16100.0
2008-03-26 13:50:00,25.9,25.92,25.9,25.91,25700.0,25.8998,25.9198,25.8998,25.9098,25700.0
2008-03-26 13:55:00,25.91,25.93,25.9,25.92,27500.0,25.9098,25.9298,25.8998,25.9198,27500.0
2008-03-26 14:00:00,25.93,25.95,25.92,25.95,33500.0,25.9298,25.9498,25.9198,25.9498,33500.0
2008-03-26 14:05:00,25.95,25.99,25.95,25.99,20300.0,25.9498,25.9898,25.9498,25.9898,20300.0
2008-03-26 14:10:00,25.98,25.99,25.95,25.96,61100.0,25.9798,25.9898,25.9498,25.9598,61100.0
2008-03-26 14:15:00,25.96,25.98,25.96,25.97,9600.0,25.9598,25.9798,25.9598,25.9698,9600.0
2008-03-26 14:20:00,25.98,26.0,25.94,25.95,48900.0,25.9798,25.9998,25.9398,25.9498,48900.0
2008-03-26 14:25:00,25.95,25.99,25.95,25.98,16300.0,25.9498,25.9898,25.9498,25.9798,16300.0
2008-03-26 14:30:00,25.96,25.98,25.95,25.95,10500.0,25.9598,25.9798,25.9498,25.9498,10500.0
2008-03-26 14:35:00,25.96,25.97,25.95,25.95,16200.0,25.9598,25.9698,25.9498,25.9498,16200.0
2008-03-26 14:40:00,25.95,25.96,25.86,25.9,207500.0,25.9498,25.9598,25.8598,25.8998,207500.0
2008-03-26 14:45:00,25.89,25.97,25.89,25.9,112400.0,25.8898,25.9698,25.8898,25.8998,112400.0
2008-03-26 14:50:00,25.9,25.93,25.9,25.91,27700.0,25.8998,25.9298,25.8998,25.9098,27700.0
2008-03-26 14:55:00,25.91,25.94,25.9,25.94,28600.0,25.9098,25.9398,25.8998,25.9398,28600.0
2008-03-26 15:00:00,25.94,25.96,25.92,25.94,71400.0,25.9398,25.9598,25.9198,25.9398,71400.0
2008-03-26 15:05:00,25.93,25.93,25.82,25.89,65200.0,25.9298,25.9298,25.8198,25.8898,65200.0
2008-03-26 15:10:00,25.88,25.88,25.84,25.85,34100.0,25.8798,25.8798,25.8398,25.8498,34100.0
2008-03-26 15:15:00,25.85,25.85,25.81,25.83,30300.0,25.8498,25.8498,25.8098,25.8298,30300.0
2008-03-26 15:20:00,25.84,25.85,25.8,25.85,45000.0,25.8398,25.8498,25.7998,25.8498,45000.0
2008-03-26 15:25:00,25.86,25.86,25.8,25.85,28700.0,25.8598,25.8598,25.7998,25.8498,28700.0
2008-03-26 15:30:00,25.84,25.91,25.8,25.8,86200.0,25.8398,25.9098,25.7998,25.7998,86200.0
2008-03-26 15:35:00,25.81,25.84,25.8,25.8,67800.0,25.8098,25.8398,25.7998,25.7998,67800.0
2008-03-26 15:40:00,25.8,25.85,25.8,25.81,131600.0,25.7998,25.8498,25.7998,25.8098,131600.0
2008-03-26 15:45:00,25.82,25.83,25.74,25.78,202200.0,25.8198,25.8298,25.7398,25.7798,202200.0
2008-03-26 15:50:00,25.78,25.83,25.69,25.7,209200.0,25.7798,25.8298,25.6898,25.6998,209200.0
2008-03-26 15:55:00,25.7,25.9,25.7,25.89,263800.0,25.6998,25.8998,25.6998,25.8898,263800.0
2008-03-27 09:30:00,26.0,26.0,25.8,25.8,30200.0,25.9998,25.9998,25.7998,25.7998,30200.0
2008-03-27 09:35:00,25.8,25.8,25.75,25.76,14000.0,25.7998,25.7998,25.7498,25.7598,14000.0
2008-03-27 09:40:00,25.76,25.8,25.75,25.75,13200.0,25.7598,25.7998,25.7498,25.7498,13200.0
2008-03-27 09:45:00,25.75,25.8,25.75,25.8,20900.0,25.7498,25.7998,25.7498,25.7998,20900.0
2008-03-27 09:50:00,25.78,25.8,25.7,25.71,32500.0,25.7798,25.7998,25.6998,25.7098,32500.0
2008-03-27 09:55:00,25.7,25.71,25.66,25.7,41700.0,25.6998,25.7098,25.6598,25.6998,41700.0
2008-03-27 10:00:00,25.69,25.73,25.68,25.71,15800.0,25.6898,25.7298,25.6798,25.7098,15800.0
2008-03-27 10:05:00,25.7,25.71,25.64,25.65,23800.0,25.6998,25.7098,25.6398,25.6498,23800.0
2008-03-27 10:10:00,25.65,25.66,25.65,25.65,12600.0,25.6498,25.6598,25.6498,25.6498,12600.0
2008-03-27 10:15:00,25.65,25.66,25.64,25.65,12400.0,25.6498,25.6598,25.6398,25.6498,12400.0
2008-03-27 10:20:00,25.66,25.68,25.6,25.64,56900.0,25.6598,25.6798,25.5998,25.6398,56900.0
2008-03-27 10:25:00,25.64,25.67,25.64,25.65,8100.0,25.6398,25.6698,25.6398,25.6498,8100.0
2008-03-27 10:30:00,25.65,25.68,25.63,25.63,43500.0,25.6498,25.6798,25.6298,25.6298,43500.0
2008-03-27 10:35:00,25.63,25.66,25.63,25.66,13600.0,25.6298,25.6598,25.6298,25.6598,13600.0
2008-03-27 10:40:00,25.65,25.66,25.65,25.65,7700.0,25.6498,25.6598,25.6498,25.6498,7700.0
2008-03-27 10:45:00,25.65,25.66,25.65,25.65,5200.0,25.6498,25.6598,25.6498,25.6498,5200.0
2008-03-27 10:50:00,25.65,25.66,25.64,25.65,14600.0,25.6498,25.6598,25.6398,25.6498,14600.0
2008-03-27 10:55:00,25.65,25.65,25.64,25.64,31300.0,25.6498,25.6498,25.6398,25.6398,31300.0
2008-03-27 11:00:00,25.65,25.66,25.64,25.66,35900.0,25.6498,25.6598,25.6398,25.6598,35900.0
2008-03-27 11:05:00,25.66,25.66,25.65,25.66,15000.0,25.6598,25.6598,25.6498,25.6598,15000.0
2008-03-27 11:10:00,25.65,25.66,25.65,25.66,9000.0,25.6498,25.6598,25.6498,25.6598,9000.0
2008-03-27 11:15:00,25.65,25.66,25.65,25.65,8600.0,25.6498,25.6598,25.6498,25.6498,8600.0
2008-03-27 11:20:00,25.66,25.66,25.65,25.65,4200.0,25.6598,25.6598,25.6498,25.6498,4200.0
2008-03-27 11:25:00,25.65,25.66,25.65,25.66,4800.0,25.6498,25.6598,25.6498,25.6598,4800.0
2008-03-27 11:30:00,25.65,25.66,25.65,25.65,16600.0,25.6498,25.6598,25.6498,25.6498,16600.0
2008-03-27 11:35:00,25.66,25.66,25.65,25.66,7700.0,25.6598,25.6598,25.6498,25.6598,7700.0
2008-03-27 11:40:00,25.66,25.66,25.65,25.66,10800.0,25.6598,25.6598,25.6498,25.6598,10800.0
2008-03-27 11:45:00,25.65,25.66,25.65,25.65,11100.0,25.6498,25.6598,25.6498,25.6498,11100.0
2008-03-27 11:50:00,25.66,25.66,25.65,25.66,4500.0,25.6598,25.6598,25.6498,25.6598,4500.0
2008-03-27 11:55:00,25.65,25.66,25.65,25.66,2000.0,25.6498,25.6598,25.6498,25.6598,2000.0
2008-03-27 12:00:00,25.65,25.66,25.65,25.65,10000.0,25.6498,25.6598,25.6498,25.6498,10000.0
2008-03-27 12:05:00,25.65,25.66,25.64,25.65,49100.0,25.6498,25.6598,25.6398,25.6498,49100.0
2008-03-27 12:10:00,25.66,25.66,25.65,25.66,11100.0,25.6598,25.6598,25.6498,25.6598,11100.0
2008-03-27 12:15:00,25.66,25.66,25.65,25.65,10000.0,25.6598,25.6598,25.6498,25.6498,10000.0
2008-03-27 12:20:00,25.66,25.76,25.65,25.76,29200.0,25.6598,25.7598,25.6498,25.7598,29200.0
2008-03-27 12:25:00,25.77,25.84,25.77,25.84,8500.0,25.7698,25.8398,25.7698,25.8398,8500.0
2008-03-27 12:30:00,25.84,25.88,25.72,25.83,41300.0,25.8398,25.8798,25.7198,25.8298,41300.0
2008-03-27 12:35:00,25.83,25.83,25.66,25.69,20300.0,25.8298,25.8298,25.6598,25.6898,20300.0
2008-03-27 12:40:00,25.69,25.77,25.69,25.77,2700.0,25.6898,25.7698,25.6898,25.7698,2700.0
2008-03-27 12:45:00,25.77,25.79,25.76,25.76,4400.0,25.7698,25.7898,25.7598,25.7598,4400.0
2008-03-27 12:50:00,25.76,25.77,25.74,25.75,4800.0,25.7598,25.7698,25.7398,25.7498,4800.0
2008-03-27 12:55:00,25.75,25.76,25.75,25.75,1300.0,25.7498,25.7598,25.7498,25.7498,1300.0
2008-03-27 13:00:00,25.76,25.76,25.72,25.75,9600.0,25.7598,25.7598,25.7198,25.7498,9600.0
2008-03-27 13:05:00,25.75,25.76,25.74,25.75,10500.0,25.7498,25.7598,25.7398,25.7498,10500.0
2008-03-27 13:10:00,25.75,25.76,25.71,25.71,21200.0,25.7498,25.7598,25.7098,25.7098,21200.0
2008-03-27 13:15:00,25.71,25.72,25.71,25.71,1800.0,25.7098,25.7198,25.7098,25.7098,1800.0
2008-03-27 13:20:00,25.71,25.71,25.69,25.71,9100.0,25.7098,25.7098,25.6898,25.7098,9100.0
2008-03-27 13:25:00,25.71,25.71,25.69,25.69,7500.0,25.7098,25.7098,25.6898,25.6898,7500.0
2008-03-27 13:30:00,25.69,25.74,25.69,25.71,16500.0,25.6898,25.7398,25.6898,25.7098,16500.0
2008-03-27 13:35:00,25.71,25.75,25.7,25.75,16100.0,25.7098,25.7498,25.6998,25.7498,16100.0
2008-03-27 13:40:00,25.75,25.84,25.72,25.82,28600.0,25.7498,25.8398,25.7198,25.8198,28600.0
2008-03-27 13:45:00,25.81,25.87,25.81,25.87,31100.0,25.8098,25.8698,25.8098,25.8698,31100.0
2008-03-27 13:50:00,25.87,25.87,25.82,25.83,7600.0,25.8698,25.8698,25.8198,25.8298,7600.0
2008-03-27 13:55:00,25.83,25.86,25.82,25.86,27000.0,25.8298,25.8598,25.8198,25.8598,27000.0
2008-03-27 14:00:00,25.85,25.86,25.83,25.83,5000.0,25.8498,25.8598,25.8298,25.8298,5000.0
2008-03-27 14:05:00,25.82,25.82,25.75,25.76,12500.0,25.8198,25.8198,25.7498,25.7598,12500.0
2008-03-27 14:10:00,25.75,25.86,25.75,25.85,15400.0,25.7498,25.8598,25.7498,25.8498,15400.0
2008-03-27 14:15:00,25.86,25.86,25.8,25.8,11400.0,25.8598,25.8598,25.7998,25.7998,11400.0
2008-03-27 14:20:00,25.8,25.81,25.8,25.8,9500.0,25.7998,25.8098,25.7998,25.7998,9500.0
2008-03-27 14:25:00,25.8,25.82,25.78,25.78,26500.0,25.7998,25.8198,25.7798,25.7798,26500.0
2008-03-27 14:30:00,25.77,25.8,25.77,25.8,6900.0,25.7698,25.7998,25.7698,25.7998,6900.0
2008-03-27 14:35:00,25.8,25.82,25.79,25.8,26400.0,25.7998,25.8198,25.7898,25.7998,26400.0
2008-03-27 14:40:00,25.8,25.83,25.8,25.81,18800.0,25.7998,25.8298,25.7998,25.8098,18800.0
2008-03-27 14:45:00,25.81,25.82,25.77,25.8,11600.0,25.8098,25.8198,25.7698,25.7998,11600.0
2008-03-27 14:50:00,25.81,25.81,25.76,25.76,13600.0,25.8098,25.8098,25.7598,25.7598,13600.0
2008-03-27 14:55:00,25.76,25.84,25.76,25.84,19100.0,25.7598,25.8398,25.7598,25.8398,19100.0
2008-03-27 15:00:00,25.84,25.84,25.79,25.8,22800.0,25.8398,25.8398,25.7898,25.7998,22800.0
2008-03-27 15:05:00,25.8,25.83,25.76,25.76,20700.0,25.7998,25.8298,25.7598,25.7598,20700.0
2008-03-27 15:10:00,25.76,25.79,25.76,25.76,14100.0,25.7598,25.7898,25.7598,25.7598,14100.0
2008-03-27 15:15:00,25.76,25.85,25.76,25.81,30200.0,25.7598,25.8498,25.7598,25.8098,30200.0
2008-03-27 15:20:00,25.81,25.81,25.76,25.76,31200.0,25.8098,25.8098,25.7598,25.7598,31200.0
2008-03-27 15:25:00,25.76,25.8,25.74,25.75,30300.0,25.7598,25.7998,25.7398,25.7498,30300.0
2008-03-27 15:30:00,25.75,25.77,25.75,25.77,13600.0,25.7498,25.7698,25.7498,25.7698,13600.0
2008-03-27 15:35:00,25.76,25.77,25.64,25.64,91500.0,25.7598,25.7698,25.6398,25.6398,91500.0
2008-03-27 15:40:00,25.65,25.7,25.62,25.68,57500.0,25.6498,25.6998,25.6198,25.6798,57500.0
2008-03-27 15:45:00,25.68,25.7,25.65,25.7,35200.0,25.6798,25.6998,25.6498,25.6998,35200.0
2008-03-27 15:50:00,25.69,25.69,25.63,25.65,62800.0,25.6898,25.6898,25.6298,25.6498,62800.0
2008-03-27 15:55:00,25.65,25.67,25.6,25.64,53700.0,25.6498,25.6698,25.5998,25.6398,53700.0
2008-03-28 09:30:00,25.65,25.74,25.65,25.68,41300.0,25.6498,25.7398,25.6498,25.6798,41300.0
2008-03-28 09:35:00,25.7,25.7,25.68,25.68,20700.0,25.6998,25.6998,25.6798,25.6798,20700.0
2008-03-28 09:40:00,25.68,25.7,25.66,25.66,13200.0,25.6798,25.6998,25.6598,25.6598,13200.0
2008-03-28 09:45:00,25.66,25.67,25.65,25.66,5500.0,25.6598,25.6698,25.6498,25.6598,5500.0
2008-03-28 09:50:00,25.66,25.66,25.6,25.61,23300.0,25.6598,25.6598,25.5998,25.6098,23300.0
2008-03-28 09:55:00,25.61,25.63,25.6,25.6,20600.0,25.6098,25.6298,25.5998,25.5998,20600.0
2008-03-28 10:00:00,25.6,25.63,25.6,25.63,8800.0,25.5998,25.6298,25.5998,25.6298,8800.0
2008-03-28 10:05:00,25.62,25.63,25.6,25.6,8100.0,25.6198,25.6298,25.5998,25.5998,8100.0
2008-03-28 10:10:00,25.6,25.61,25.6,25.6,6600.0,25.5998,25.6098,25.5998,25.5998,6600.0
2008-03-28 10:15:00,25.6,25.61,25.6,25.6,15300.0,25.5998,25.6098,25.5998,25.5998,15300.0
2008-03-28 10:20:00,25.6,25.61,25.6,25.61,1700.0,25.5998,25.6098,25.5998,25.6098,1700.0
2008-03-28 10:25:00,25.6,25.61,25.6,25.6,10100.0,25.5998,25.6098,25.5998,25.5998,10100.0
2008-03-28 10:30:00,25.6,25.61,25.6,25.6,3100.0,25.5998,25.6098,25.5998,25.5998,3100.0
2008-03-28 10:35:00,25.6,25.61,25.5,25.5,31600.0,25.5998,25.6098,25.4998,25.4998,31600.0
2008-03-28 10:40:00,25.5,25.57,25.5,25.56,14600.0,25.4998,25.5698,25.4998,25.5598,14600.0
2008-03-28 10:45:00,25.56,25.58,25.55,25.58,2800.0,25.5598,25.5798,25.5498,25.5798,2800.0
2008-03-28 10:50:00,25.57,25.57,25.5,25.5,14800.0,25.5698,25.5698,25.4998,25.4998,14800.0
2008-03-28 10:55:00,25.5,25.53,25.5,25.53,4500.0,25.4998,25.5298,25.4998,25.5298,4500.0
2008-03-28 11:00:00,25.52,25.55,25.52,25.55,1100.0,25.5198,25.5498,25.5198,25.5498,1100.0
2008-03-28 11:05:00,25.55,25.56,25.54,25.56,3500.0,25.5498,25.5598,25.5398,25.5598,3500.0
2008-03-28 11:10:00,25.55,25.56,25.54,25.54,3200.0,25.5498,25.5598,25.5398,25.5398,3200.0
2008-03-28 11:15:00,25.54,25.55,25.54,25.54,5800.0,25.5398,25.5498,25.5398,25.5398,5800.0
2008-03-28 11:20:00,25.54,25.54,25.5,25.51,14800.0,25.5398,25.5398,25.4998,25.5098,14800.0
2008-03-28 11:25:00,25.51,25.51,25.43,25.5,54900.0,25.5098,25.5098,25.4298,25.4998,54900.0
2008-03-28 11:30:00,25.5,25.52,25.48,25.49,20400.0,25.4998,25.5198,25.4798,25.4898,20400.0
2008-03-28 11:35:00,25.5,25.51,25.47,25.5,20200.0,25.4998,25.5098,25.4698,25.4998,20200.0
2008-03-28 11:40:00,25.51,25.51,25.49,25.49,31900.0,25.5098,25.5098,25.4898,25.4898,31900.0
2008-03-28 11:45:00,25.49,25.51,25.49,25.5,11200.0,25.4898,25.5098,25.4898,25.4998,11200.0
2008-03-28 11:50:00,25.5,25.56,25.5,25.54,25700.0,25.4998,25.5598,25.4998,25.5398,25700.0
2008-03-28 11:55:00,25.55,25.55,25.49,25.5,45200.0,25.5498,25.5498,25.4898,25.4998,45200.0
2008-03-28 12:00:00,25.51,25.58,25.51,25.55,9200.0,25.5098,25.5798,25.5098,25.5498,9200.0
2008-03-28 12:05:00,25.55,25.57,25.54,25.56,70900.0,25.5498,25.5698,25.5398,25.5598,70900.0
2008-03-28 12:10:00,25.56,25.56,25.54,25.56,3900.0,25.5598,25.5598,25.5398,25.5598,3900.0
2008-03-28 12:15:00,25.55,25.56,25.55,25.55,4800.0,25.5498,25.5598,25.5498,25.5498,4800.0
2008-03-28 12:20:00,25.55,25.56,25.55,25.55,2400.0,25.5498,25.5598,25.5498,25.5498,2400.0
2008-03-28 12:25:00,25.55,25.56,25.55,25.56,27200.0,25.5498,25.5598,25.5498,25.5598,27200.0
2008-03-28 12:30:00,25.56,25.58,25.56,25.56,20100.0,25.5598,25.5798,25.5598,25.5598,20100.0
2008-03-28 12:35:00,25.57,25.57,25.56,25.56,2600.0,25.5698,25.5698,25.5598,25.5598,2600.0
2008-03-28 12:40:00,25.57,25.57,25.55,25.56,17600.0,25.5698,25.5698,25.5498,25.5598,17600.0
2008-03-28 12:45:00,25.56,25.57,25.55,25.56,29200.0,25.5598,25.5698,25.5498,25.5598,29200.0
2008-03-28 12:50:00,25.56,25.56,25.55,25.55,4000.0,25.5598,25.5598,25.5498,25.5498,4000.0
2008-03-28 12:55:00,25.55,25.56,25.55,25.55,4200.0,25.5498,25.5598,25.5498,25.5498,4200.0
2008-03-28 13:00:00,25.55,25.56,25.54,25.55,6300.0,25.5498,25.5598,25.5398,25.5498,6300.0
2008-03-28 13:05:00,25.55,25.56,25.55,25.55,16800.0,25.5498,25.5598,25.5498,25.5498,16800.0
2008-03-28 13:10:00,25.55,25.55,25.55,25.55,20200.0,25.5498,25.5498,25.5498,25.5498,20200.0
2008-03-28 13:15:00,25.55,25.56,25.51,25.52,18500.0,25.5498,25.5598,25.5098,25.5198,18500.0
2008-03-28 13:20:00,25.52,25.53,25.51,25.51,12200.0,25.5198,25.5298,25.5098,25.5098,12200.0
2008-03-28 13:25:00,25.51,25.51,25.5,25.5,12500.0,25.5098,25.5098,25.4998,25.4998,12500.0
2008-03-28 13:30:00,25.5,25.56,25.5,25.55,75800.0,25.4998,25.5598,25.4998,25.5498,75800.0
2008-03-28 13:35:00,25.55,25.55,25.54,25.55,5700.0,25.5498,25.5498,25.5398,25.5498,5700.0
2008-03-28 13:40:00,25.55,25.56,25.51,25.54,29100.0,25.5498,25.5598,25.5098,25.5398,29100.0
2008-03-28 13:45:00,25.55,25.55,25.54,25.54,31000.0,25.5498,25.5498,25.5398,25.5398,31000.0
2008-03-28 13:50:00,25.55,25.55,25.5,25.5,20900.0,25.5498,25.5498,25.4998,25.4998,20900.0
2008-03-28 13:55:00,25.5,25.5,25.48,25.48,24300.0,25.4998,25.4998,25.4798,25.4798,24300.0
2008-03-28 14:00:00,25.48,25.5,25.48,25.5,14900.0,25.4798,25.4998,25.4798,25.4998,14900.0
2008-03-28 14:05:00,25.5,25.52,25.49,25.51,5600.0,25.4998,25.5198,25.4898,25.5098,5600.0
2008-03-28 14:10:00,25.52,25.54,25.52,25.54,4200.0,25.5198,25.5398,25.5198,25.5398,4200.0
2008-03-28 14:15:00,25.54,25.54,25.53,25.54,2800.0,25.5398,25.5398,25.5298,25.5398,2800.0
2008-03-28 14:20:00,25.53,25.54,25.53,25.53,15800.0,25.5298,25.5398,25.5298,25.5298,15800.0
2008-03-28 14:25:00,25.53,25.54,25.53,25.53,15200.0,25.5298,25.5398,25.5298,25.5298,15200.0
2008-03-28 14:30:00,25.53,25.54,25.52,25.52,6300.0,25.5298,25.5398,25.5198,25.5198,6300.0
2008-03-28 14:35:00,25.52,25.52,25.48,25.51,29600.0,25.5198,25.5198,25.4798,25.5098,29600.0
2008-03-28 14:40:00,25.5,25.53,25.5,25.52,19800.0,25.4998,25.5298,25.4998,25.5198,19800.0
2008-03-28 14:45:00,25.51,25.52,25.49,25.51,33000.0,25.5098,25.5198,25.4898,25.5098,33000.0
2008-03-28 14:50:00,25.51,25.51,25.5,25.5,13900.0,25.5098,25.5098,25.4998,25.4998,13900.0
2008-03-28 14:55:00,25.5,25.53,25.49,25.52,39200.0,25.4998,25.5298,25.4898,25.5198,39200.0
2008-03-28 15:00:00,25.53,25.53,25.49,25.5,22300.0,25.5298,25.5298,25.4898,25.4998,22300.0
2008-03-28 15:05:00,25.49,25.5,25.48,25.48,34100.0,25.4898,25.4998,25.4798,25.4798,34100.0
2008-03-28 15:10:00,25.49,25.5,25.48,25.5,31500.0,25.4898,25.4998,25.4798,25.4998,31500.0
2008-03-28 15:15:00,25.5,25.51,25.5,25.51,32400.0,25.4998,25.5098,25.4998,25.5098,32400.0
2008-03-28 15:20:00,25.51,25.51,25.45,25.45,82500.0,25.5098,25.5098,25.4498,25.4498,82500.0
2008-03-28 15:25:00,25.45,25.46,25.36,25.39,41000.0,25.4498,25.4598,25.3598,25.3898,41000.0
2008-03-28 15:30:00,25.39,25.4,25.33,25.36,77300.0,25.3898,25.3998,25.3298,25.3598,77300.0
2008-03-28 15:35:00,25.36,25.38,25.18,25.2,72800.0,25.3598,25.3798,25.1798,25.1998,72800.0
2008-03-28 15:40:00,25.19,25.22,25.14,25.17,61100.0,25.1898,25.2198,25.1398,25.1698,61100.0
2008-03-28 15:45:00,25.16,25.31,25.15,25.31,39100.0,25.1598,25.3098,25.1498,25.3098,39100.0
2008-03-28 15:50:00,25.3,25.4,25.3,25.4,56500.0,25.2998,25.3998,25.2998,25.3998,56500.0
2008-03-28 15:55:00,25.39,25.4,25.29,25.33,66000.0,25.3898,25.3998,25.2898,25.3298,66000.0
2008-03-31 09:30:00,25.28,25.4,25.28,25.28,10000.0,25.2798,25.3998,25.2798,25.2798,10000.0
2008-03-31 09:35:00,25.28,25.35,25.15,25.31,49800.0,25.2798,25.3498,25.1498,25.3098,49800.0
2008-03-31 09:40:00,25.31,25.39,25.28,25.39,7300.0,25.3098,25.3898,25.2798,25.3898,7300.0
2008-03-31 09:45:00,25.39,25.4,25.3,25.3,4300.0,25.3898,25.3998,25.2998,25.2998,4300.0
2008-03-31 09:50:00,25.3,25.34,25.28,25.31,5900.0,25.2998,25.3398,25.2798,25.3098,5900.0
2008-03-31 09:55:00,25.3,25.34,25.28,25.32,6900.0,25.2998,25.3398,25.2798,25.3198,6900.0
2008-03-31 10:00:00,25.31,25.31,25.25,25.29,46900.0,25.3098,25.3098,25.2498,25.2898,46900.0
2008-03-31 10:05:00,25.27,25.35,25.25,25.28,12100.0,25.2698,25.3498,25.2498,25.2798,12100.0
2008-03-31 10:10:00,25.28,25.32,25.25,25.25,7900.0,25.2798,25.3198,25.2498,25.2498,7900.0
2008-03-31 10:15:00,25.25,25.33,25.25,25.33,48000.0,25.2498,25.3298,25.2498,25.3298,48000.0
2008-03-31 10:20:00,25.35,25.38,25.28,25.3,27100.0,25.3498,25.3798,25.2798,25.2998,27100.0
2008-03-31 10:25:00,25.31,25.35,25.29,25.34,20800.0,25.3098,25.3498,25.2898,25.3398,20800.0
2008-03-31 10:30:00,25.35,25.35,25.3,25.3,5600.0,25.3498,25.3498,25.2998,25.2998,5600.0
2008-03-31 10:35:00,25.31,25.31,25.3,25.31,15700.0,25.3098,25.3098,25.2998,25.3098,15700.0
2008-03-31 10:40:00,25.3,25.31,25.25,25.28,28800.0,25.2998,25.3098,25.2498,25.2798,28800.0
2008-03-31 10:45:00,25.28,25.28,25.25,25.28,8300.0,25.2798,25.2798,25.2498,25.2798,8300.0
2008-03-31 10:50:00,25.26,25.38,25.25,25.33,42100.0,25.2598,25.3798,25.2498,25.3298,42100.0
2008-03-31 10:55:00,25.33,25.34,25.3,25.3,10500.0,25.3298,25.3398,25.2998,25.2998,10500.0
2008-03-31 11:00:00,25.3,25.3,25.27,25.28,7200.0,25.2998,25.2998,25.2698,25.2798,7200.0
2008-03-31 11:05:00,25.27,25.28,25.25,25.25,15700.0,25.2698,25.2798,25.2498,25.2498,15700.0
2008-03-31 11:10:00,25.26,25.27,25.25,25.25,6500.0,25.2598,25.2698,25.2498,25.2498,6500.0
2008-03-31 11:15:00,25.26,25.28,25.25,25.27,12500.0,25.2598,25.2798,25.2498,25.2698,12500.0
2008-03-31 11:20:00,25.28,25.28,25.27,25.27,9500.0,25.2798,25.2798,25.2698,25.2698,9500.0
2008-03-31 11:25:00,25.27,25.28,25.26,25.27,16200.0,25.2698,25.2798,25.2598,25.2698,16200.0
2008-03-31 11:30:00,25.26,25.3,25.25,25.26,23000.0,25.2598,25.2998,25.2498,25.2598,23000.0
2008-03-31 11:35:00,25.26,25.3,25.26,25.29,7400.0,25.2598,25.2998,25.2598,25.2898,7400.0
2008-03-31 11:40:00,25.29,25.29,25.25,25.25,24400.0,25.2898,25.2898,25.2498,25.2498,24400.0
2008-03-31 11:45:00,25.25,25.29,25.25,25.28,16300.0,25.2498,25.2898,25.2498,25.2798,16300.0
2008-03-31 11:50:00,25.28,25.3,25.27,25.27,69700.0,25.2798,25.2998,25.2698,25.2698,69700.0
2008-03-31 11:55:00,25.28,25.28,25.25,25.26,22800.0,25.2798,25.2798,25.2498,25.2598,22800.0
2008-03-31 12:00:00,25.25,25.26,25.16,25.2,55500.0,25.2498,25.2598,25.1598,25.1998,55500.0
2008-03-31 12:05:00,25.22,25.26,25.22,25.25,42400.0,25.2198,25.2598,25.2198,25.2498,42400.0
2008-03-31 12:10:00,25.26,25.26,25.25,25.25,2100.0,25.2598,25.2598,25.2498,25.2498,2100.0
2008-03-31 12:15:00,25.26,25.26,25.21,25.23,14800.0,25.2598,25.2598,25.2098,25.2298,14800.0
2008-03-31 12:20:00,25.23,25.23,25.21,25.22,11400.0,25.2298,25.2298,25.2098,25.2198,11400.0
2008-03-31 12:25:00,25.22,25.22,25.21,25.22,6700.0,25.2198,25.2198,25.2098,25.2198,6700.0
2008-03-31 12:30:00,25.21,25.22,25.21,25.21,3900.0,25.2098,25.2198,25.2098,25.2098,3900.0
2008-03-31 12:35:00,25.21,25.22,25.2,25.2,11500.0,25.2098,25.2198,25.1998,25.1998,11500.0
2008-03-31 12:40:00,25.2,25.24,25.19,25.24,9400.0,25.1998,25.2398,25.1898,25.2398,9400.0
2008-03-31 12:45:00,25.25,25.25,25.24,25.25,14000.0,25.2498,25.2498,25.2398,25.2498,14000.0
2008-03-31 12:50:00,25.25,25.26,25.25,25.25,8000.0,25.2498,25.2598,25.2498,25.2498,8000.0
2008-03-31 12:55:00,25.25,25.26,25.25,25.25,6700.0,25.2498,25.2598,25.2498,25.2498,6700.0
2008-03-31 13:00:00,25.25,25.26,25.25,25.26,43700.0,25.2498,25.2598,25.2498,25.2598,43700.0
2008-03-31 13:05:00,25.25,25.26,25.25,25.25,20100.0,25.2498,25.2598,25.2498,25.2498,20100.0
2008-03-31 13:10:00,25.25,25.26,25.25,25.25,8700.0,25.2498,25.2598,25.2498,25.2498,8700.0
2008-03-31 13:15:00,25.26,25.26,25.25,25.26,10300.0,25.2598,25.2598,25.2498,25.2598,10300.0
2008-03-31 13:20:00,25.26,25.26,25.25,25.26,2000.0,25.2598,25.2598,25.2498,25.2598,2000.0
2008-03-31 13:25:00,25.26,25.28,25.25,25.26,13800.0,25.2598,25.2798,25.2498,25.2598,13800.0
2008-03-31 13:30:00,25.26,25.28,25.25,25.26,66900.0,25.2598,25.2798,25.2498,25.2598,66900.0
2008-03-31 13:35:00,25.26,25.28,25.26,25.27,45000.0,25.2598,25.2798,25.2598,25.2698,45000.0
2008-03-31 13:40:00,25.28,25.29,25.27,25.28,55000.0,25.2798,25.2898,25.2698,25.2798,55000.0
2008-03-31 13:45:00,25.29,25.29,25.26,25.28,32500.0,25.2898,25.2898,25.2598,25.2798,32500.0
2008-03-31 13:50:00,25.28,25.33,25.27,25.3,105100.0,25.2798,25.3298,25.2698,25.2998,105100.0
2008-03-31 13:55:00,25.3,25.31,25.3,25.31,1700.0,25.2998,25.3098,25.2998,25.3098,1700.0
2008-03-31 14:00:00,25.31,25.34,25.29,25.3,64100.0,25.3098,25.3398,25.2898,25.2998,64100.0
2008-03-31 14:05:00,25.29,25.3,25.27,25.29,19400.0,25.2898,25.2998,25.2698,25.2898,19400.0
2008-03-31 14:10:00,25.3,25.3,25.27,25.29,16900.0,25.2998,25.2998,25.2698,25.2898,16900.0
2008-03-31 14:15:00,25.29,25.34,25.28,25.3,14100.0,25.2898,25.3398,25.2798,25.2998,14100.0
2008-03-31 14:20:00,25.3,25.32,25.3,25.31,16900.0,25.2998,25.3198,25.2998,25.3098,16900.0
2008-03-31 14:25:00,25.31,25.39,25.31,25.38,5900.0,25.3098,25.3898,25.3098,25.3798,5900.0
2008-03-31 14:30:00,25.37,25.51,25.36,25.51,16500.0,25.3698,25.5098,25.3598,25.5098,16500.0
2008-03-31 14:35:00,25.51,25.6,25.5,25.5,38500.0,25.5098,25.5998,25.4998,25.4998,38500.0
2008-03-31 14:40:00,25.5,25.61,25.46,25.46,39100.0,25.4998,25.6098,25.4598,25.4598,39100.0
2008-03-31 14:45:00,25.46,25.46,25.38,25.38,8800.0,25.4598,25.4598,25.3798,25.3798,8800.0
2008-03-31 14:50:00,25.39,25.4,25.31,25.36,64500.0,25.3898,25.3998,25.3098,25.3598,64500.0
2008-03-31 14:55:00,25.36,25.42,25.31,25.42,21400.0,25.3598,25.4198,25.3098,25.4198,21400.0
2008-03-31 15:00:00,25.41,25.47,25.4,25.43,23400.0,25.4098,25.4698,25.3998,25.4298,23400.0
2008-03-31 15:05:00,25.42,25.47,25.42,25.43,39100.0,25.4198,25.4698,25.4198,25.4298,39100.0
2008-03-31 15:10:00,25.43,25.53,25.43,25.51,30300.0,25.4298,25.5298,25.4298,25.5098,30300.0
2008-03-31 15:15:00,25.51,25.58,25.51,25.56,30200.0,25.5098,25.5798,25.5098,25.5598,30200.0
2008-03-31 15:20:00,25.56,25.6,25.52,25.56,45700.0,25.5598,25.5998,25.5198,25.5598,45700.0
2008-03-31 15:25:00,25.55,25.56,25.47,25.48,13500.0,25.5498,25.5598,25.4698,25.4798,13500.0
2008-03-31 15:30:00,25.47,25.56,25.43,25.5,57600.0,25.4698,25.5598,25.4298,25.4998,57600.0
2008-03-31 15:35:00,25.48,25.54,25.45,25.53,18000.0,25.4798,25.5398,25.4498,25.5298,18000.0
2008-03-31 15:40:00,25.54,25.6,25.54,25.59,43900.0,25.5398,25.5998,25.5398,25.5898,43900.0
2008-03-31 15:45:00,25.59,25.59,25.56,25.59,15200.0,25.5898,25.5898,25.5598,25.5898,15200.0
2008-03-31 15:50:00,25.58,25.6,25.52,25.59,35900.0,25.5798,25.5998,25.5198,25.5898,35900.0
2008-03-31 15:55:00,25.59,25.6,25.52,25.53,109300.0,25.5898,25.5998,25.5198,25.5298,109300.0
2008-04-01 09:30:00,25.5,25.85,25.42,25.65,55000.0,25.4998,25.8498,25.4198,25.6498,55000.0
2008-04-01 09:35:00,25.65,25.82,25.65,25.8,36600.0,25.6498,25.8198,25.6498,25.7998,36600.0
2008-04-01 09:40:00,25.78,25.81,25.74,25.79,6100.0,25.7798,25.8098,25.7398,25.7898,6100.0
2008-04-01 09:45:00,25.82,25.82,25.77,25.79,3700.0,25.8198,25.8198,25.7698,25.7898,3700.0
2008-04-01 09:50:00,25.8,25.8,25.58,25.71,48000.0,25.7998,25.7998,25.5798,25.7098,48000.0
2008-04-01 09:55:00,25.73,25.77,25.58,25.75,19200.0,25.7298,25.7698,25.5798,25.7498,19200.0
2008-04-01 10:00:00,25.79,26.1,25.69,25.77,61600.0,25.7898,26.0998,25.6898,25.7698,61600.0
2008-04-01 10:05:00,25.74,25.95,25.67,25.75,88700.0,25.7398,25.9498,25.6698,25.7498,88700.0
2008-04-01 10:10:00,25.75,25.75,25.68,25.68,10300.0,25.7498,25.7498,25.6798,25.6798,10300.0
2008-04-01 10:15:00,25.69,25.75,25.69,25.75,17700.0,25.6898,25.7498,25.6898,25.7498,17700.0
2008-04-01 10:20:00,25.75,25.77,25.68,25.68,100200.0,25.7498,25.7698,25.6798,25.6798,100200.0
2008-04-01 10:25:00,25.74,25.76,25.52,25.72,44300.0,25.7398,25.7598,25.5198,25.7198,44300.0
2008-04-01 10:30:00,25.74,25.75,25.71,25.75,14200.0,25.7398,25.7498,25.7098,25.7498,14200.0
2008-04-01 10:35:00,25.75,25.75,25.7,25.75,24200.0,25.7498,25.7498,25.6998,25.7498,24200.0
2008-04-01 10:40:00,25.75,25.76,25.67,25.68,14600.0,25.7498,25.7598,25.6698,25.6798,14600.0
2008-04-01 10:45:00,25.7,25.75,25.68,25.7,24800.0,25.6998,25.7498,25.6798,25.6998,24800.0
2008-04-01 10:50:00,25.7,25.73,25.64,25.64,28800.0,25.6998,25.7298,25.6398,25.6398,28800.0
2008-04-01 10:55:00,25.65,25.69,25.65,25.68,6100.0,25.6498,25.6898,25.6498,25.6798,6100.0
2008-04-01 11:00:00,25.7,25.7,25.64,25.65,10200.0,25.6998,25.6998,25.6398,25.6498,10200.0
2008-04-01 11:05:00,25.65,25.75,25.61,25.74,50300.0,25.6498,25.7498,25.6098,25.7398,50300.0
2008-04-01 11:10:00,25.74,25.78,25.74,25.76,17300.0,25.7398,25.7798,25.7398,25.7598,17300.0
2008-04-01 11:15:00,25.76,25.77,25.76,25.77,3400.0,25.7598,25.7698,25.7598,25.7698,3400.0
2008-04-01 11:20:00,25.77,25.77,25.76,25.77,4600.0,25.7698,25.7698,25.7598,25.7698,4600.0
2008-04-01 11:25:00,25.77,25.77,25.76,25.77,4600.0,25.7698,25.7698,25.7598,25.7698,4600.0
2008-04-01 11:30:00,25.77,25.78,25.76,25.76,21300.0,25.7698,25.7798,25.7598,25.7598,21300.0
2008-04-01 11:35:00,25.77,25.79,25.73,25.74,25200.0,25.7698,25.7898,25.7298,25.7398,25200.0
2008-04-01 11:40:00,25.74,25.75,25.74,25.75,7500.0,25.7398,25.7498,25.7398,25.7498,7500.0
2008-04-01 11:45:00,25.74,25.75,25.73,25.74,23000.0,25.7398,25.7498,25.7298,25.7398,23000.0
2008-04-01 11:50:00,25.73,25.75,25.73,25.74,13400.0,25.7298,25.7498,25.7298,25.7398,13400.0
2008-04-01 11:55:00,25.74,25.76,25.7,25.75,39600.0,25.7398,25.7598,25.6998,25.7498,39600.0
2008-04-01 12:00:00,25.75,25.75,25.75,25.75,3900.0,25.7498,25.7498,25.7498,25.7498,3900.0
2008-04-01 12:05:00,25.75,25.75,25.74,25.75,15500.0,25.7498,25.7498,25.7398,25.7498,15500.0
2008-04-01 12:10:00,25.74,25.75,25.74,25.75,7700.0,25.7398,25.7498,25.7398,25.7498,7700.0
2008-04-01 12:15:00,25.75,25.75,25.74,25.75,8200.0,25.7498,25.7498,25.7398,25.7498,8200.0
2008-04-01 12:20:00,25.75,25.76,25.74,25.76,26800.0,25.7498,25.7598,25.7398,25.7598,26800.0
2008-04-01 12:25:00,25.75,25.76,25.75,25.76,25300.0,25.7498,25.7598,25.7498,25.7598,25300.0
2008-04-01 12:30:00,25.76,25.76,25.72,25.73,9600.0,25.7598,25.7598,25.7198,25.7298,9600.0
2008-04-01 12:35:00,25.72,25.73,25.72,25.73,2300.0,25.7198,25.7298,25.7198,25.7298,2300.0
2008-04-01 12:40:00,25.74,25.8,25.74,25.76,18600.0,25.7398,25.7998,25.7398,25.7598,18600.0
2008-04-01 12:45:00,25.78,25.79,25.76,25.79,13800.0,25.7798,25.7898,25.7598,25.7898,13800.0
2008-04-01 12:50:00,25.8,25.8,25.75,25.76,20200.0,25.7998,25.7998,25.7498,25.7598,20200.0
2008-04-01 12:55:00,25.75,25.78,25.74,25.75,17100.0,25.7498,25.7798,25.7398,25.7498,17100.0
2008-04-01 13:00:00,25.74,25.76,25.74,25.76,20200.0,25.7398,25.7598,25.7398,25.7598,20200.0
2008-04-01 13:05:00,25.75,25.79,25.75,25.78,30200.0,25.7498,25.7898,25.7498,25.7798,30200.0
2008-04-01 13:10:00,25.77,25.81,25.71,25.72,45700.0,25.7698,25.8098,25.7098,25.7198,45700.0
2008-04-01 13:15:00,25.72,25.79,25.72,25.79,9400.0,25.7198,25.7898,25.7198,25.7898,9400.0
2008-04-01 13:20:00,25.78,25.8,25.75,25.78,28500.0,25.7798,25.7998,25.7498,25.7798,28500.0
2008-04-01 13:25:00,25.78,25.78,25.76,25.77,12900.0,25.7798,25.7798,25.7598,25.7698,12900.0
2008-04-01 13:30:00,25.77,25.77,25.74,25.75,42700.0,25.7698,25.7698,25.7398,25.7498,42700.0
2008-04-01 13:35:00,25.75,25.76,25.73,25.74,27700.0,25.7498,25.7598,25.7298,25.7398,27700.0
2008-04-01 13:40:00,25.74,25.75,25.73,25.73,11300.0,25.7398,25.7498,25.7298,25.7298,11300.0
2008-04-01 13:45:00,25.74,25.76,25.69,25.69,48100.0,25.7398,25.7598,25.6898,25.6898,48100.0
2008-04-01 13:50:00,25.7,25.73,25.7,25.73,7900.0,25.6998,25.7298,25.6998,25.7298,7900.0
2008-04-01 13:55:00,25.73,25.74,25.72,25.74,21100.0,25.7298,25.7398,25.7198,25.7398,21100.0
2008-04-01 14:00:00,25.75,25.76,25.74,25.76,23000.0,25.7498,25.7598,25.7398,25.7598,23000.0
2008-04-01 14:05:00,25.76,25.77,25.69,25.75,109400.0,25.7598,25.7698,25.6898,25.7498,109400.0
2008-04-01 14:10:00,25.74,25.75,25.71,25.72,18400.0,25.7398,25.7498,25.7098,25.7198,18400.0
2008-04-01 14:15:00,25.72,25.74,25.72,25.72,3000.0,25.7198,25.7398,25.7198,25.7198,3000.0
2008-04-01 14:20:00,25.73,25.77,25.73,25.77,14100.0,25.7298,25.7698,25.7298,25.7698,14100.0
2008-04-01 14:25:00,25.77,25.77,25.76,25.76,20300.0,25.7698,25.7698,25.7598,25.7598,20300.0
2008-04-01 14:30:00,25.76,25.76,25.72,25.74,25300.0,25.7598,25.7598,25.7198,25.7398,25300.0
2008-04-01 14:35:00,25.75,25.77,25.74,25.76,27200.0,25.7498,25.7698,25.7398,25.7598,27200.0
2008-04-01 14:40:00,25.77,25.77,25.74,25.74,16900.0,25.7698,25.7698,25.7398,25.7398,16900.0
2008-04-01 14:45:00,25.75,25.78,25.75,25.77,73200.0,25.7498,25.7798,25.7498,25.7698,73200.0
2008-04-01 14:50:00,25.77,25.9,25.75,25.9,104600.0,25.7698,25.8998,25.7498,25.8998,104600.0
2008-04-01 14:55:00,25.9,25.91,25.83,25.87,12300.0,25.8998,25.9098,25.8298,25.8698,12300.0
2008-04-01 15:00:00,25.86,25.86,25.8,25.81,21700.0,25.8598,25.8598,25.7998,25.8098,21700.0
2008-04-01 15:05:00,25.84,25.9,25.84,25.9,8600.0,25.8398,25.8998,25.8398,25.8998,8600.0
2008-04-01 15:10:00,25.9,25.91,25.9,25.9,4500.0,25.8998,25.9098,25.8998,25.8998,4500.0
2008-04-01 15:15:00,25.91,25.91,25.87,25.9,16800.0,25.9098,25.9098,25.8698,25.8998,16800.0
2008-04-01 15:20:00,25.9,25.93,25.9,25.93,18100.0,25.8998,25.9298,25.8998,25.9298,18100.0
2008-04-01 15:25:00,25.93,25.99,25.89,25.96,114400.0,25.9298,25.9898,25.8898,25.9598,114400.0
2008-04-01 15:30:00,25.96,26.04,25.93,26.0,79700.0,25.9598,26.0398,25.9298,25.9998,79700.0
2008-04-01 15:35:00,26.01,26.04,25.94,26.0,97200.0,26.0098,26.0398,25.9398,25.9998,97200.0
2008-04-01 15:40:00,26.0,26.02,25.99,25.99,47300.0,25.9998,26.0198,25.9898,25.9898,47300.0
2008-04-01 15:45:00,25.99,26.01,25.87,25.92,47800.0,25.9898,26.0098,25.8698,25.9198,47800.0
2008-04-01 15:50:00,25.92,26.01,25.92,26.0,77600.0,25.9198,26.0098,25.9198,25.9998,77600.0
2008-04-01 15:55:00,26.0,26.0,25.95,26.0,70400.0,25.9998,25.9998,25.9498,25.9998,70400.0
2008-04-02 09:30:00,25.79,25.98,25.54,25.63,26800.0,25.7898,25.9798,25.5398,25.6298,26800.0
2008-04-02 09:35:00,25.58,25.63,25.58,25.61,8800.0,25.5798,25.6298,25.5798,25.6098,8800.0
2008-04-02 09:40:00,25.62,25.69,25.61,25.69,5000.0,25.6198,25.6898,25.6098,25.6898,5000.0
2008-04-02 09:45:00,25.68,25.7,25.65,25.69,11200.0,25.6798,25.6998,25.6498,25.6898,11200.0
2008-04-02 09:50:00,25.65,25.7,25.64,25.66,37400.0,25.6498,25.6998,25.6398,25.6598,37400.0
2008-04-02 09:55:00,25.66,25.7,25.66,25.7,19200.0,25.6598,25.6998,25.6598,25.6998,19200.0
2008-04-02 10:00:00,25.69,25.7,25.68,25.7,18300.0,25.6898,25.6998,25.6798,25.6998,18300.0
2008-04-02 10:05:00,25.7,25.91,25.69,25.73,49700.0,25.6998,25.9098,25.6898,25.7298,49700.0
2008-04-02 10:10:00,25.73,25.76,25.73,25.74,20200.0,25.7298,25.7598,25.7298,25.7398,20200.0
2008-04-02 10:15:00,25.73,25.75,25.67,25.68,11100.0,25.7298,25.7498,25.6698,25.6798,11100.0
2008-04-02 10:20:00,25.69,25.69,25.66,25.66,12900.0,25.6898,25.6898,25.6598,25.6598,12900.0
2008-04-02 10:25:00,25.66,25.67,25.62,25.67,20300.0,25.6598,25.6698,25.6198,25.6698,20300.0
2008-04-02 10:30:00,25.67,25.74,25.65,25.67,32500.0,25.6698,25.7398,25.6498,25.6698,32500.0
2008-04-02 10:35:00,25.66,25.68,25.59,25.68,14300.0,25.6598,25.6798,25.5898,25.6798,14300.0
2008-04-02 10:40:00,25.68,25.68,25.59,25.6,22100.0,25.6798,25.6798,25.5898,25.5998,22100.0
2008-04-02 10:45:00,25.61,25.65,25.61,25.64,13300.0,25.6098,25.6498,25.6098,25.6398,13300.0
2008-04-02 10:50:00,25.62,25.63,25.59,25.61,20100.0,25.6198,25.6298,25.5898,25.6098,20100.0
2008-04-02 10:55:00,25.65,25.65,25.61,25.61,6000.0,25.6498,25.6498,25.6098,25.6098,6000.0
2008-04-02 11:00:00,25.62,25.63,25.61,25.62,4700.0,25.6198,25.6298,25.6098,25.6198,4700.0
2008-04-02 11:05:00,25.62,25.66,25.6,25.66,21300.0,25.6198,25.6598,25.5998,25.6598,21300.0
2008-04-02 11:10:00,25.66,25.73,25.65,25.68,31200.0,25.6598,25.7298,25.6498,25.6798,31200.0
2008-04-02 11:15:00,25.68,25.68,25.65,25.66,14500.0,25.6798,25.6798,25.6498,25.6598,14500.0
2008-04-02 11:20:00,25.66,25.68,25.65,25.65,25500.0,25.6598,25.6798,25.6498,25.6498,25500.0
2008-04-02 11:25:00,25.65,25.67,25.62,25.65,24700.0,25.6498,25.6698,25.6198,25.6498,24700.0
2008-04-02 11:30:00,25.65,25.67,25.62,25.66,8700.0,25.6498,25.6698,25.6198,25.6598,8700.0
2008-04-02 11:35:00,25.65,25.65,25.61,25.61,7500.0,25.6498,25.6498,25.6098,25.6098,7500.0
2008-04-02 11:40:00,25.63,25.64,25.61,25.63,11300.0,25.6298,25.6398,25.6098,25.6298,11300.0
2008-04-02 11:45:00,25.63,25.68,25.62,25.68,14400.0,25.6298,25.6798,25.6198,25.6798,14400.0
2008-04-02 11:50:00,25.68,25.7,25.64,25.65,13600.0,25.6798,25.6998,25.6398,25.6498,13600.0
2008-04-02 11:55:00,25.66,25.67,25.65,25.66,6700.0,25.6598,25.6698,25.6498,25.6598,6700.0
2008-04-02 12:00:00,25.66,25.73,25.66,25.7,9500.0,25.6598,25.7298,25.6598,25.6998,9500.0
2008-04-02 12:05:00,25.7,25.71,25.69,25.69,12900.0,25.6998,25.7098,25.6898,25.6898,12900.0
2008-04-02 12:10:00,25.69,25.7,25.68,25.7,9900.0,25.6898,25.6998,25.6798,25.6998,9900.0
2008-04-02 12:15:00,25.7,25.7,25.69,25.7,12900.0,25.6998,25.6998,25.6898,25.6998,12900.0
2008-04-02 12:20:00,25.7,25.7,25.69,25.7,4800.0,25.6998,25.6998,25.6898,25.6998,4800.0
2008-04-02 12:25:00,25.7,25.7,25.69,25.7,6600.0,25.6998,25.6998,25.6898,25.6998,6600.0
2008-04-02 12:30:00,25.7,25.7,25.68,25.7,17900.0,25.6998,25.6998,25.6798,25.6998,17900.0
2008-04-02 12:35:00,25.69,25.7,25.69,25.7,2100.0,25.6898,25.6998,25.6898,25.6998,2100.0
2008-04-02 12:40:00,25.69,25.71,25.69,25.69,11400.0,25.6898,25.7098,25.6898,25.6898,11400.0
2008-04-02 12:45:00,25.69,25.69,25.69,25.69,1500.0,25.6898,25.6898,25.6898,25.6898,1500.0
2008-04-02 12:50:00,25.69,25.69,25.69,25.69,700.0,25.6898,25.6898,25.6898,25.6898,700.0
2008-04-02 12:55:00,25.69,25.7,25.69,25.69,31300.0,25.6898,25.6998,25.6898,25.6898,31300.0
2008-04-02 13:00:00,25.69,25.7,25.69,25.69,7500.0,25.6898,25.6998,25.6898,25.6898,7500.0
2008-04-02 13:05:00,25.69,25.7,25.67,25.69,34000.0,25.6898,25.6998,25.6698,25.6898,34000.0
2008-04-02 13:10:00,25.69,25.69,25.67,25.67,6500.0,25.6898,25.6898,25.6698,25.6698,6500.0
2008-04-02 13:15:00,25.68,25.68,25.65,25.66,8200.0,25.6798,25.6798,25.6498,25.6598,8200.0
2008-04-02 13:20:00,25.66,25.71,25.65,25.68,24600.0,25.6598,25.7098,25.6498,25.6798,24600.0
2008-04-02 13:25:00,25.67,25.67,25.64,25.65,3400.0,25.6698,25.6698,25.6398,25.6498,3400.0
2008-04-02 13:30:00,25.64,25.65,25.61,25.61,2700.0,25.6398,25.6498,25.6098,25.6098,2700.0
2008-04-02 13:35:00,25.61,25.62,25.6,25.61,5300.0,25.6098,25.6198,25.5998,25.6098,5300.0
2008-04-02 13:40:00,25.6,25.66,25.6,25.65,21200.0,25.5998,25.6598,25.5998,25.6498,21200.0
2008-04-02 13:45:00,25.66,25.69,25.64,25.67,5600.0,25.6598,25.6898,25.6398,25.6698,5600.0
2008-04-02 13:50:00,25.68,25.68,25.64,25.65,6900.0,25.6798,25.6798,25.6398,25.6498,6900.0
2008-04-02 13:55:00,25.65,25.66,25.61,25.61,92700.0,25.6498,25.6598,25.6098,25.6098,92700.0
2008-04-02 14:00:00,25.61,25.62,25.59,25.62,48000.0,25.6098,25.6198,25.5898,25.6198,48000.0
2008-04-02 14:05:00,25.61,25.62,25.59,25.59,22100.0,25.6098,25.6198,25.5898,25.5898,22100.0
2008-04-02 14:10:00,25.6,25.6,25.58,25.59,16300.0,25.5998,25.5998,25.5798,25.5898,16300.0
2008-04-02 14:15:00,25.6,25.61,25.55,25.55,77200.0,25.5998,25.6098,25.5498,25.5498,77200.0
2008-04-02 14:20:00,25.56,25.56,25.5,25.51,71600.0,25.5598,25.5598,25.4998,25.5098,71600.0
2008-04-02 14:25:00,25.52,25.52,25.49,25.49,56400.0,25.5198,25.5198,25.4898,25.4898,56400.0
2008-04-02 14:30:00,25.49,25.5,25.47,25.5,60200.0,25.4898,25.4998,25.4698,25.4998,60200.0
2008-04-02 14:35:00,25.5,25.5,25.47,25.47,49200.0,25.4998,25.4998,25.4698,25.4698,49200.0
2008-04-02 14:40:00,25.47,25.51,25.47,25.48,37500.0,25.4698,25.5098,25.4698,25.4798,37500.0
2008-04-02 14:45:00,25.48,25.49,25.45,25.48,38200.0,25.4798,25.4898,25.4498,25.4798,38200.0
2008-04-02 14:50:00,25.47,25.48,25.43,25.44,28800.0,25.4698,25.4798,25.4298,25.4398,28800.0
2008-04-02 14:55:00,25.45,25.47,25.43,25.47,22800.0,25.4498,25.4698,25.4298,25.4698,22800.0
2008-04-02 15:00:00,25.47,25.47,25.4,25.41,33600.0,25.4698,25.4698,25.3998,25.4098,33600.0
2008-04-02 15:05:00,25.41,25.41,25.32,25.38,41600.0,25.4098,25.4098,25.3198,25.3798,41600.0
2008-04-02 15:10:00,25.37,25.41,25.36,25.41,110300.0,25.3698,25.4098,25.3598,25.4098,110300.0
2008-04-02 15:15:00,25.42,25.42,25.4,25.4,37300.0,25.4198,25.4198,25.3998,25.3998,37300.0
2008-04-02 15:20:00,25.41,25.41,25.35,25.38,64100.0,25.4098,25.4098,25.3498,25.3798,64100.0
2008-04-02 15:25:00,25.38,25.39,25.32,25.33,54200.0,25.3798,25.3898,25.3198,25.3298,54200.0
2008-04-02 15:30:00,25.33,25.34,25.31,25.32,60300.0,25.3298,25.3398,25.3098,25.3198,60300.0
2008-04-02 15:35:00,25.31,25.34,25.3,25.33,61500.0,25.3098,25.3398,25.2998,25.3298,61500.0
2008-04-02 15:40:00,25.34,25.34,25.28,25.29,52700.0,25.3398,25.3398,25.2798,25.2898,52700.0
2008-04-02 15:45:00,25.28,25.31,25.28,25.29,39300.0,25.2798,25.3098,25.2798,25.2898,39300.0
2008-04-02 15:50:00,25.29,25.48,25.28,25.45,74000.0,25.2898,25.4798,25.2798,25.4498,74000.0
2008-04-02 15:55:00,25.44,25.47,25.36,25.44,67000.0,25.4398,25.4698,25.3598,25.4398,67000.0
2008-04-03 09:30:00,25.41,25.43,25.29,25.3,8300.0,25.4098,25.4298,25.2898,25.2998,8300.0
2008-04-03 09:35:00,25.31,25.34,25.3,25.3,9100.0,25.3098,25.3398,25.2998,25.2998,9100.0
2008-04-03 09:40:00,25.34,25.34,25.29,25.32,7700.0,25.3398,25.3398,25.2898,25.3198,7700.0
2008-04-03 09:45:00,25.34,25.35,25.32,25.34,5300.0,25.3398,25.3498,25.3198,25.3398,5300.0
2008-04-03 09:50:00,25.34,25.35,25.31,25.33,8400.0,25.3398,25.3498,25.3098,25.3298,8400.0
2008-04-03 09:55:00,25.33,25.35,25.32,25.33,32500.0,25.3298,25.3498,25.3198,25.3298,32500.0
2008-04-03 10:00:00,25.33,25.34,25.28,25.31,29400.0,25.3298,25.3398,25.2798,25.3098,29400.0
2008-04-03 10:05:00,25.31,25.48,25.3,25.4,37600.0,25.3098,25.4798,25.2998,25.3998,37600.0
2008-04-03 10:10:00,25.43,25.46,25.35,25.43,48000.0,25.4298,25.4598,25.3498,25.4298,48000.0
2008-04-03 10:15:00,25.41,25.59,25.41,25.51,26300.0,25.4098,25.5898,25.4098,25.5098,26300.0
2008-04-03 10:20:00,25.48,25.48,25.4,25.42,9300.0,25.4798,25.4798,25.3998,25.4198,9300.0
2008-04-03 10:25:00,25.42,25.53,25.41,25.5,10600.0,25.4198,25.5298,25.4098,25.4998,10600.0
2008-04-03 10:30:00,25.5,25.5,25.41,25.44,6500.0,25.4998,25.4998,25.4098,25.4398,6500.0
2008-04-03 10:35:00,25.44,25.48,25.38,25.41,8500.0,25.4398,25.4798,25.3798,25.4098,8500.0
2008-04-03 10:40:00,25.42,25.51,25.4,25.51,10900.0,25.4198,25.5098,25.3998,25.5098,10900.0
2008-04-03 10:45:00,25.5,25.51,25.39,25.39,9500.0,25.4998,25.5098,25.3898,25.3898,9500.0
2008-04-03 10:50:00,25.41,25.44,25.37,25.4,13400.0,25.4098,25.4398,25.3698,25.3998,13400.0
2008-04-03 10:55:00,25.39,25.39,25.35,25.35,9300.0,25.3898,25.3898,25.3498,25.3498,9300.0
2008-04-03 11:00:00,25.37,25.4,25.35,25.38,7000.0,25.3698,25.3998,25.3498,25.3798,7000.0
2008-04-03 11:05:00,25.4,25.5,25.39,25.44,17300.0,25.3998,25.4998,25.3898,25.4398,17300.0
2008-04-03 11:10:00,25.42,25.46,25.4,25.41,8600.0,25.4198,25.4598,25.3998,25.4098,8600.0
2008-04-03 11:15:00,25.4,25.46,25.4,25.43,5500.0,25.3998,25.4598,25.3998,25.4298,5500.0
2008-04-03 11:20:00,25.44,25.44,25.4,25.41,11800.0,25.4398,25.4398,25.3998,25.4098,11800.0
2008-04-03 11:25:00,25.42,25.42,25.4,25.41,7000.0,25.4198,25.4198,25.3998,25.4098,7000.0
2008-04-03 11:30:00,25.4,25.42,25.4,25.41,6700.0,25.3998,25.4198,25.3998,25.4098,6700.0
2008-04-03 11:35:00,25.4,25.41,25.4,25.41,16500.0,25.3998,25.4098,25.3998,25.4098,16500.0
2008-04-03 11:40:00,25.41,25.42,25.4,25.41,6000.0,25.4098,25.4198,25.3998,25.4098,6000.0
2008-04-03 11:45:00,25.42,25.44,25.41,25.42,11700.0,25.4198,25.4398,25.4098,25.4198,11700.0
2008-04-03 11:50:00,25.42,25.42,25.41,25.42,5900.0,25.4198,25.4198,25.4098,25.4198,5900.0
2008-04-03 11:55:00,25.42,25.45,25.41,25.44,9100.0,25.4198,25.4498,25.4098,25.4398,9100.0
2008-04-03 12:00:00,25.44,25.47,25.43,25.45,6900.0,25.4398,25.4698,25.4298,25.4498,6900.0
2008-04-03 12:05:00,25.46,25.47,25.43,25.45,7500.0,25.4598,25.4698,25.4298,25.4498,7500.0
2008-04-03 12:10:00,25.44,25.45,25.43,25.43,5400.0,25.4398,25.4498,25.4298,25.4298,5400.0
2008-04-03 12:15:00,25.43,25.44,25.42,25.43,10000.0,25.4298,25.4398,25.4198,25.4298,10000.0
2008-04-03 12:20:00,25.43,25.43,25.42,25.43,7700.0,25.4298,25.4298,25.4198,25.4298,7700.0
2008-04-03 12:25:00,25.41,25.42,25.41,25.42,5600.0,25.4098,25.4198,25.4098,25.4198,5600.0
2008-04-03 12:30:00,25.42,25.43,25.4,25.42,51300.0,25.4198,25.4298,25.3998,25.4198,51300.0
2008-04-03 12:35:00,25.42,25.43,25.4,25.41,21300.0,25.4198,25.4298,25.3998,25.4098,21300.0
2008-04-03 12:40:00,25.4,25.44,25.4,25.43,47700.0,25.3998,25.4398,25.3998,25.4298,47700.0
2008-04-03 12:45:00,25.42,25.42,25.4,25.41,53000.0,25.4198,25.4198,25.3998,25.4098,53000.0
2008-04-03 12:50:00,25.41,25.42,25.34,25.36,25100.0,25.4098,25.4198,25.3398,25.3598,25100.0
2008-04-03 12:55:00,25.35,25.36,25.35,25.36,7400.0,25.3498,25.3598,25.3498,25.3598,7400.0
2008-04-03 13:00:00,25.35,25.4,25.35,25.4,5700.0,25.3498,25.3998,25.3498,25.3998,5700.0
2008-04-03 13:05:00,25.4,25.4,25.39,25.39,1000.0,25.3998,25.3998,25.3898,25.3898,1000.0
2008-04-03 13:10:00,25.39,25.4,25.39,25.4,5600.0,25.3898,25.3998,25.3898,25.3998,5600.0
2008-04-03 13:15:00,25.4,25.4,25.39,25.4,19800.0,25.3998,25.3998,25.3898,25.3998,19800.0
2008-04-03 13:20:00,25.4,25.4,25.39,25.39,9900.0,25.3998,25.3998,25.3898,25.3898,9900.0
2008-04-03 13:25:00,25.4,25.4,25.39,25.4,4500.0,25.3998,25.3998,25.3898,25.3998,4500.0
2008-04-03 13:30:00,25.4,25.4,25.35,25.36,8600.0,25.3998,25.3998,25.3498,25.3598,8600.0
2008-04-03 13:35:00,25.36,25.36,25.35,25.36,4600.0,25.3598,25.3598,25.3498,25.3598,4600.0
2008-04-03 13:40:00,25.36,25.36,25.35,25.36,4600.0,25.3598,25.3598,25.3498,25.3598,4600.0
2008-04-03 13:45:00,25.35,25.36,25.35,25.35,5400.0,25.3498,25.3598,25.3498,25.3498,5400.0
2008-04-03 13:50:00,25.35,25.36,25.35,25.36,8800.0,25.3498,25.3598,25.3498,25.3598,8800.0
2008-04-03 13:55:00,25.36,25.41,25.35,25.38,53100.0,25.3598,25.4098,25.3498,25.3798,53100.0
2008-04-03 14:00:00,25.37,25.37,25.35,25.36,23700.0,25.3698,25.3698,25.3498,25.3598,23700.0
2008-04-03 14:05:00,25.35,25.37,25.33,25.35,69300.0,25.3498,25.3698,25.3298,25.3498,69300.0
2008-04-03 14:10:00,25.35,25.35,25.34,25.35,11900.0,25.3498,25.3498,25.3398,25.3498,11900.0
2008-04-03 14:15:00,25.34,25.35,25.33,25.35,45400.0,25.3398,25.3498,25.3298,25.3498,45400.0
2008-04-03 14:20:00,25.34,25.47,25.34,25.35,38600.0,25.3398,25.4698,25.3398,25.3498,38600.0
2008-04-03 14:25:00,25.34,25.45,25.34,25.36,23500.0,25.3398,25.4498,25.3398,25.3598,23500.0
2008-04-03 14:30:00,25.36,25.37,25.34,25.34,9000.0,25.3598,25.3698,25.3398,25.3398,9000.0
2008-04-03 14:35:00,25.34,25.34,25.3,25.3,17400.0,25.3398,25.3398,25.2998,25.2998,17400.0
2008-04-03 14:40:00,25.3,25.32,25.3,25.31,14600.0,25.2998,25.3198,25.2998,25.3098,14600.0
2008-04-03 14:45:00,25.31,25.33,25.3,25.3,47300.0,25.3098,25.3298,25.2998,25.2998,47300.0
2008-04-03 14:50:00,25.3,25.35,25.3,25.31,82000.0,25.2998,25.3498,25.2998,25.3098,82000.0
2008-04-03 14:55:00,25.33,25.33,25.31,25.33,17400.0,25.3298,25.3298,25.3098,25.3298,17400.0
2008-04-03 15:00:00,25.34,25.34,25.31,25.32,23900.0,25.3398,25.3398,25.3098,25.3198,23900.0
2008-04-03 15:05:00,25.32,25.33,25.29,25.3,41700.0,25.3198,25.3298,25.2898,25.2998,41700.0
2008-04-03 15:10:00,25.3,25.3,25.28,25.29,15200.0,25.2998,25.2998,25.2798,25.2898,15200.0
2008-04-03 15:15:00,25.29,25.29,25.25,25.26,21500.0,25.2898,25.2898,25.2498,25.2598,21500.0
2008-04-03 15:20:00,25.26,25.26,25.19,25.24,44200.0,25.2598,25.2598,25.1898,25.2398,44200.0
2008-04-03 15:25:00,25.24,25.28,25.24,25.26,23800.0,25.2398,25.2798,25.2398,25.2598,23800.0
2008-04-03 15:30:00,25.25,25.26,25.24,25.25,32000.0,25.2498,25.2598,25.2398,25.2498,32000.0
2008-04-03 15:35:00,25.25,25.35,25.21,25.3,45600.0,25.2498,25.3498,25.2098,25.2998,45600.0
2008-04-03 15:40:00,25.3,25.3,25.25,25.27,42900.0,25.2998,25.2998,25.2498,25.2698,42900.0
2008-04-03 15:45:00,25.26,25.32,25.25,25.32,55100.0,25.2598,25.3198,25.2498,25.3198,55100.0
2008-04-03 15:50:00,25.33,25.33,25.26,25.28,47900.0,25.3298,25.3298,25.2598,25.2798,47900.0
2008-04-03 15:55:00,25.28,25.3,25.26,25.28,70500.0,25.2798,25.2998,25.2598,25.2798,70500.0
2008-04-04 09:30:00,25.28,25.5,25.26,25.4,26200.0,25.2798,25.4998,25.2598,25.3998,26200.0
2008-04-04 09:35:00,25.39,25.73,25.39,25.6,27100.0,25.3898,25.7298,25.3898,25.5998,27100.0
2008-04-04 09:40:00,25.6,25.63,25.6,25.62,35200.0,25.5998,25.6298,25.5998,25.6198,35200.0
2008-04-04 09:45:00,25.63,25.67,25.63,25.64,14600.0,25.6298,25.6698,25.6298,25.6398,14600.0
2008-04-04 09:50:00,25.65,25.66,25.51,25.55,128800.0,25.6498,25.6598,25.5098,25.5498,128800.0
2008-04-04 09:55:00,25.55,25.6,25.51,25.6,13500.0,25.5498,25.5998,25.5098,25.5998,13500.0
2008-04-04 10:00:00,25.59,25.67,25.58,25.58,19300.0,25.5898,25.6698,25.5798,25.5798,19300.0
2008-04-04 10:05:00,25.59,25.59,25.45,25.48,7500.0,25.5898,25.5898,25.4498,25.4798,7500.0
2008-04-04 10:10:00,25.46,25.6,25.43,25.59,50000.0,25.4598,25.5998,25.4298,25.5898,50000.0
2008-04-04 10:15:00,25.59,25.6,25.49,25.5,92100.0,25.5898,25.5998,25.4898,25.4998,92100.0
2008-04-04 10:20:00,25.49,25.49,25.31,25.35,29700.0,25.4898,25.4898,25.3098,25.3498,29700.0
2008-04-04 10:25:00,25.33,25.43,25.33,25.4,24900.0,25.3298,25.4298,25.3298,25.3998,24900.0
2008-04-04 10:30:00,25.42,25.43,25.35,25.38,33600.0,25.4198,25.4298,25.3498,25.3798,33600.0
2008-04-04 10:35:00,25.4,25.48,25.36,25.43,5700.0,25.3998,25.4798,25.3598,25.4298,5700.0
2008-04-04 10:40:00,25.42,25.42,25.35,25.4,15500.0,25.4198,25.4198,25.3498,25.3998,15500.0
2008-04-04 10:45:00,25.4,25.48,25.34,25.45,37600.0,25.3998,25.4798,25.3398,25.4498,37600.0
2008-04-04 10:50:00,25.45,25.46,25.33,25.36,25100.0,25.4498,25.4598,25.3298,25.3598,25100.0
2008-04-04 10:55:00,25.36,25.42,25.35,25.4,20200.0,25.3598,25.4198,25.3498,25.3998,20200.0
2008-04-04 11:00:00,25.4,25.4,25.35,25.38,27700.0,25.3998,25.3998,25.3498,25.3798,27700.0
2008-04-04 11:05:00,25.38,25.46,25.38,25.43,6000.0,25.3798,25.4598,25.3798,25.4298,6000.0
2008-04-04 11:10:00,25.43,25.46,25.37,25.41,8800.0,25.4298,25.4598,25.3698,25.4098,8800.0
2008-04-04 11:15:00,25.42,25.45,25.37,25.39,5300.0,25.4198,25.4498,25.3698,25.3898,5300.0
2008-04-04 11:20:00,25.39,25.41,25.38,25.4,16000.0,25.3898,25.4098,25.3798,25.3998,16000.0
2008-04-04 11:25:00,25.39,25.4,25.38,25.4,10000.0,25.3898,25.3998,25.3798,25.3998,10000.0
2008-04-04 11:30:00,25.4,25.4,25.39,25.4,7500.0,25.3998,25.3998,25.3898,25.3998,7500.0
2008-04-04 11:35:00,25.4,25.4,25.38,25.4,32300.0,25.3998,25.3998,25.3798,25.3998,32300.0
2008-04-04 11:40:00,25.4,25.4,25.37,25.38,9500.0,25.3998,25.3998,25.3698,25.3798,9500.0
2008-04-04 11:45:00,25.39,25.4,25.37,25.4,8300.0,25.3898,25.3998,25.3698,25.3998,8300.0
2008-04-04 11:50:00,25.4,25.45,25.39,25.45,13900.0,25.3998,25.4498,25.3898,25.4498,13900.0
2008-04-04 11:55:00,25.46,25.46,25.39,25.4,7400.0,25.4598,25.4598,25.3898,25.3998,7400.0
2008-04-04 12:00:00,25.4,25.42,25.39,25.4,5200.0,25.3998,25.4198,25.3898,25.3998,5200.0
2008-04-04 12:05:00,25.4,25.42,25.39,25.41,10400.0,25.3998,25.4198,25.3898,25.4098,10400.0
2008-04-04 12:10:00,25.41,25.42,25.39,25.42,9500.0,25.4098,25.4198,25.3898,25.4198,9500.0
2008-04-04 12:15:00,25.42,25.46,25.42,25.46,15800.0,25.4198,25.4598,25.4198,25.4598,15800.0
2008-04-04 12:20:00,25.46,25.46,25.46,25.46,1700.0,25.4598,25.4598,25.4598,25.4598,1700.0
2008-04-04 12:25:00,25.45,25.46,25.44,25.45,10700.0,25.4498,25.4598,25.4398,25.4498,10700.0
2008-04-04 12:30:00,25.45,25.46,25.45,25.45,3700.0,25.4498,25.4598,25.4498,25.4498,3700.0
2008-04-04 12:35:00,25.46,25.46,25.45,25.46,5000.0,25.4598,25.4598,25.4498,25.4598,5000.0
2008-04-04 12:40:00,25.45,25.46,25.43,25.44,9300.0,25.4498,25.4598,25.4298,25.4398,9300.0
2008-04-04 12:45:00,25.43,25.44,25.41,25.42,9200.0,25.4298,25.4398,25.4098,25.4198,9200.0
2008-04-04 12:50:00,25.42,25.42,25.38,25.4,76900.0,25.4198,25.4198,25.3798,25.3998,76900.0
2008-04-04 12:55:00,25.4,25.43,25.4,25.43,6300.0,25.3998,25.4298,25.3998,25.4298,6300.0
2008-04-04 13:00:00,25.42,25.42,25.39,25.39,31100.0,25.4198,25.4198,25.3898,25.3898,31100.0
2008-04-04 13:05:00,25.39,25.4,25.38,25.4,22400.0,25.3898,25.3998,25.3798,25.3998,22400.0
2008-04-04 13:10:00,25.4,25.4,25.35,25.35,27600.0,25.3998,25.3998,25.3498,25.3498,27600.0
2008-04-04 13:15:00,25.35,25.36,25.35,25.36,400.0,25.3498,25.3598,25.3498,25.3598,400.0
2008-04-04 13:20:00,25.36,25.4,25.35,25.39,13000.0,25.3598,25.3998,25.3498,25.3898,13000.0
2008-04-04 13:25:00,25.39,25.4,25.39,25.4,5700.0,25.3898,25.3998,25.3898,25.3998,5700.0
2008-04-04 13:30:00,25.39,25.39,25.35,25.36,25100.0,25.3898,25.3898,25.3498,25.3598,25100.0
2008-04-04 13:35:00,25.35,25.37,25.33,25.33,67100.0,25.3498,25.3698,25.3298,25.3298,67100.0
2008-04-04 13:40:00,25.34,25.34,25.32,25.33,23300.0,25.3398,25.3398,25.3198,25.3298,23300.0
2008-04-04 13:45:00,25.33,25.36,25.33,25.35,22300.0,25.3298,25.3598,25.3298,25.3498,22300.0
2008-04-04 13:50:00,25.36,25.41,25.33,25.33,39600.0,25.3598,25.4098,25.3298,25.3298,39600.0
2008-04-04 13:55:00,25.34,25.35,25.34,25.34,8600.0,25.3398,25.3498,25.3398,25.3398,8600.0
2008-04-04 14:00:00,25.34,25.34,25.33,25.33,34400.0,25.3398,25.3398,25.3298,25.3298,34400.0
2008-04-04 14:05:00,25.33,25.34,25.33,25.33,18100.0,25.3298,25.3398,25.3298,25.3298,18100.0
2008-04-04 14:10:00,25.33,25.35,25.33,25.35,7600.0,25.3298,25.3498,25.3298,25.3498,7600.0
2008-04-04 14:15:00,25.34,25.35,25.33,25.33,21800.0,25.3398,25.3498,25.3298,25.3298,21800.0
2008-04-04 14:20:00,25.33,25.34,25.3,25.31,28100.0,25.3298,25.3398,25.2998,25.3098,28100.0
2008-04-04 14:25:00,25.3,25.32,25.3,25.31,37100.0,25.2998,25.3198,25.2998,25.3098,37100.0
2008-04-04 14:30:00,25.3,25.31,25.3,25.31,75000.0,25.2998,25.3098,25.2998,25.3098,75000.0
2008-04-04 14:35:00,25.31,25.35,25.31,25.34,31600.0,25.3098,25.3498,25.3098,25.3398,31600.0
2008-04-04 14:40:00,25.34,25.4,25.33,25.39,13800.0,25.3398,25.3998,25.3298,25.3898,13800.0
2008-04-04 14:45:00,25.39,25.4,25.38,25.4,9800.0,25.3898,25.3998,25.3798,25.3998,9800.0
2008-04-04 14:50:00,25.4,25.49,25.4,25.41,96600.0,25.3998,25.4898,25.3998,25.4098,96600.0
2008-04-04 14:55:00,25.43,25.49,25.42,25.46,23600.0,25.4298,25.4898,25.4198,25.4598,23600.0
2008-04-04 15:00:00,25.45,25.49,25.44,25.46,18800.0,25.4498,25.4898,25.4398,25.4598,18800.0
2008-04-04 15:05:00,25.46,25.48,25.46,25.47,21100.0,25.4598,25.4798,25.4598,25.4698,21100.0
2008-04-04 15:10:00,25.46,25.51,25.46,25.49,31100.0,25.4598,25.5098,25.4598,25.4898,31100.0
2008-04-04 15:15:00,25.5,25.55,25.49,25.5,40400.0,25.4998,25.5498,25.4898,25.4998,40400.0
2008-04-04 15:20:00,25.51,25.53,25.5,25.53,12000.0,25.5098,25.5298,25.4998,25.5298,12000.0
2008-04-04 15:25:00,25.53,25.6,25.51,25.57,37400.0,25.5298,25.5998,25.5098,25.5698,37400.0
2008-04-04 15:30:00,25.58,25.64,25.57,25.64,15200.0,25.5798,25.6398,25.5698,25.6398,15200.0
2008-04-04 15:35:00,25.64,25.72,25.63,25.7,39600.0,25.6398,25.7198,25.6298,25.6998,39600.0
2008-04-04 15:40:00,25.7,25.72,25.66,25.69,55900.0,25.6998,25.7198,25.6598,25.6898,55900.0
2008-04-04 15:45:00,25.69,25.73,25.67,25.69,64100.0,25.6898,25.7298,25.6698,25.6898,64100.0
2008-04-04 15:50:00,25.7,25.7,25.62,25.63,32000.0,25.6998,25.6998,25.6198,25.6298,32000.0
2008-04-04 15:55:00,25.62,25.67,25.56,25.61,44800.0,25.6198,25.6698,25.5598,25.6098,44800.0
2008-04-07 09:30:00,25.8,25.8,25.75,25.8,11600.0,25.7998,25.7998,25.7498,25.7998,11600.0
2008-04-07 09:35:00,25.85,25.88,25.78,25.81,8900.0,25.8498,25.8798,25.7798,25.8098,8900.0
2008-04-07 09:40:00,25.8,25.84,25.73,25.73,7000.0,25.7998,25.8398,25.7298,25.7298,7000.0
2008-04-07 09:45:00,25.75,25.79,25.75,25.75,2200.0,25.7498,25.7898,25.7498,25.7498,2200.0
2008-04-07 09:50:00,25.78,25.79,25.72,25.76,4600.0,25.7798,25.7898,25.7198,25.7598,4600.0
2008-04-07 09:55:00,25.77,25.78,25.7,25.72,7800.0,25.7698,25.7798,25.6998,25.7198,7800.0
2008-04-07 10:00:00,25.72,25.78,25.72,25.78,1700.0,25.7198,25.7798,25.7198,25.7798,1700.0
2008-04-07 10:05:00,25.78,25.78,25.72,25.75,2000.0,25.7798,25.7798,25.7198,25.7498,2000.0
2008-04-07 10:10:00,25.75,25.75,25.71,25.72,17200.0,25.7498,25.7498,25.7098,25.7198,17200.0
2008-04-07 10:15:00,25.73,25.77,25.72,25.77,8800.0,25.7298,25.7698,25.7198,25.7698,8800.0
2008-04-07 10:20:00,25.75,25.79,25.75,25.78,4800.0,25.7498,25.7898,25.7498,25.7798,4800.0
2008-04-07 10:25:00,25.78,25.79,25.72,25.72,24400.0,25.7798,25.7898,25.7198,25.7198,24400.0
2008-04-07 10:30:00,25.72,25.73,25.72,25.73,2400.0,25.7198,25.7298,25.7198,25.7298,2400.0
2008-04-07 10:35:00,25.73,25.74,25.64,25.64,18000.0,25.7298,25.7398,25.6398,25.6398,18000.0
2008-04-07 10:40:00,25.65,25.66,25.64,25.66,4000.0,25.6498,25.6598,25.6398,25.6598,4000.0
2008-04-07 10:45:00,25.66,25.73,25.66,25.72,3000.0,25.6598,25.7298,25.6598,25.7198,3000.0
2008-04-07 10:50:00,25.72,25.72,25.63,25.63,9400.0,25.7198,25.7198,25.6298,25.6298,9400.0
2008-04-07 10:55:00,25.64,25.66,25.63,25.66,2000.0,25.6398,25.6598,25.6298,25.6598,2000.0
2008-04-07 11:00:00,25.65,25.65,25.56,25.56,60800.0,25.6498,25.6498,25.5598,25.5598,60800.0
2008-04-07 11:05:00,25.56,25.6,25.53,25.53,3900.0,25.5598,25.5998,25.5298,25.5298,3900.0
2008-04-07 11:10:00,25.55,25.55,25.52,25.55,2800.0,25.5498,25.5498,25.5198,25.5498,2800.0
2008-04-07 11:15:00,25.55,25.56,25.55,25.55,3400.0,25.5498,25.5598,25.5498,25.5498,3400.0
2008-04-07 11:20:00,25.56,25.56,25.55,25.55,11100.0,25.5598,25.5598,25.5498,25.5498,11100.0
2008-04-07 11:25:00,25.56,25.56,25.56,25.56,2800.0,25.5598,25.5598,25.5598,25.5598,2800.0
2008-04-07 11:30:00,25.55,25.6,25.55,25.6,5700.0,25.5498,25.5998,25.5498,25.5998,5700.0
2008-04-07 11:35:00,25.6,25.63,25.59,25.63,4500.0,25.5998,25.6298,25.5898,25.6298,4500.0
2008-04-07 11:40:00,25.63,25.63,25.58,25.62,5100.0,25.6298,25.6298,25.5798,25.6198,5100.0
2008-04-07 11:45:00,25.59,25.64,25.59,25.64,7700.0,25.5898,25.6398,25.5898,25.6398,7700.0
2008-04-07 11:50:00,25.64,25.64,25.64,25.64,2400.0,25.6398,25.6398,25.6398,25.6398,2400.0
2008-04-07 11:55:00,25.64,25.64,25.6,25.63,3400.0,25.6398,25.6398,25.5998,25.6298,3400.0
2008-04-07 12:00:00,25.64,25.64,25.62,25.62,1200.0,25.6398,25.6398,25.6198,25.6198,1200.0
2008-04-07 12:05:00,25.63,25.63,25.62,25.62,1200.0,25.6298,25.6298,25.6198,25.6198,1200.0
2008-04-07 12:10:00,25.61,25.62,25.61,25.62,1500.0,25.6098,25.6198,25.6098,25.6198,1500.0
2008-04-07 12:15:00,25.62,25.63,25.61,25.62,11100.0,25.6198,25.6298,25.6098,25.6198,11100.0
2008-04-07 12:20:00,25.62,25.63,25.61,25.61,6100.0,25.6198,25.6298,25.6098,25.6098,6100.0
2008-04-07 12:25:00,25.61,25.62,25.59,25.6,4000.0,25.6098,25.6198,25.5898,25.5998,4000.0
2008-04-07 12:30:00,25.61,25.63,25.61,25.63,1200.0,25.6098,25.6298,25.6098,25.6298,1200.0
2008-04-07 12:35:00,25.62,25.63,25.61,25.61,1600.0,25.6198,25.6298,25.6098,25.6098,1600.0
2008-04-07 12:40:00,25.62,25.64,25.62,25.63,7300.0,25.6198,25.6398,25.6198,25.6298,7300.0
2008-04-07 12:45:00,25.63,25.63,25.62,25.62,1500.0,25.6298,25.6298,25.6198,25.6198,1500.0
2008-04-07 12:50:00,25.63,25.63,25.63,25.63,2200.0,25.6298,25.6298,25.6298,25.6298,2200.0
2008-04-07 12:55:00,25.63,25.63,25.62,25.62,2800.0,25.6298,25.6298,25.6198,25.6198,2800.0
2008-04-07 13:00:00,25.62,25.63,25.62,25.62,1700.0,25.6198,25.6298,25.6198,25.6198,1700.0
2008-04-07 13:05:00,25.62,25.63,25.62,25.62,500.0,25.6198,25.6298,25.6198,25.6198,500.0
2008-04-07 13:10:00,25.63,25.63,25.62,25.63,1600.0,25.6298,25.6298,25.6198,25.6298,1600.0
2008-04-07 13:15:00,25.62,25.62,25.55,25.58,28600.0,25.6198,25.6198,25.5498,25.5798,28600.0
2008-04-07 13:20:00,25.59,25.6,25.59,25.59,1800.0,25.5898,25.5998,25.5898,25.5898,1800.0
2008-04-07 13:25:00,25.58,25.61,25.57,25.57,44800.0,25.5798,25.6098,25.5698,25.5698,44800.0
2008-04-07 13:30:00,25.56,25.57,25.55,25.57,2000.0,25.5598,25.5698,25.5498,25.5698,2000.0
2008-04-07 13:35:00,25.56,25.58,25.54,25.55,18500.0,25.5598,25.5798,25.5398,25.5498,18500.0
2008-04-07 13:40:00,25.55,25.55,25.49,25.5,71300.0,25.5498,25.5498,25.4898,25.4998,71300.0
2008-04-07 13:45:00,25.49,25.5,25.48,25.48,8500.0,25.4898,25.4998,25.4798,25.4798,8500.0
2008-04-07 13:50:00,25.49,25.49,25.44,25.45,19800.0,25.4898,25.4898,25.4398,25.4498,19800.0
2008-04-07 13:55:00,25.45,25.47,25.44,25.44,8800.0,25.4498,25.4698,25.4398,25.4398,8800.0
2008-04-07 14:00:00,25.43,25.46,25.42,25.46,23900.0,25.4298,25.4598,25.4198,25.4598,23900.0
2008-04-07 14:05:00,25.45,25.47,25.44,25.46,50800.0,25.4498,25.4698,25.4398,25.4598,50800.0
2008-04-07 14:10:00,25.46,25.46,25.45,25.45,12900.0,25.4598,25.4598,25.4498,25.4498,12900.0
2008-04-07 14:15:00,25.45,25.45,25.4,25.4,21800.0,25.4498,25.4498,25.3998,25.3998,21800.0
2008-04-07 14:20:00,25.39,25.4,25.38,25.4,17300.0,25.3898,25.3998,25.3798,25.3998,17300.0
2008-04-07 14:25:00,25.38,25.4,25.38,25.4,6200.0,25.3798,25.3998,25.3798,25.3998,6200.0
2008-04-07 14:30:00,25.39,25.4,25.37,25.38,9700.0,25.3898,25.3998,25.3698,25.3798,9700.0
2008-04-07 14:35:00,25.38,25.4,25.38,25.39,7800.0,25.3798,25.3998,25.3798,25.3898,7800.0
2008-04-07 14:40:00,25.4,25.41,25.38,25.39,13700.0,25.3998,25.4098,25.3798,25.3898,13700.0
2008-04-07 14:45:00,25.38,25.41,25.38,25.38,21300.0,25.3798,25.4098,25.3798,25.3798,21300.0
2008-04-07 14:50:00,25.38,25.47,25.38,25.4,22900.0,25.3798,25.4698,25.3798,25.3998,22900.0
2008-04-07 14:55:00,25.4,25.4,25.39,25.4,4400.0,25.3998,25.3998,25.3898,25.3998,4400.0
2008-04-07 15:00:00,25.39,25.39,25.38,25.38,15500.0,25.3898,25.3898,25.3798,25.3798,15500.0
2008-04-07 15:05:00,25.38,25.39,25.38,25.38,9600.0,25.3798,25.3898,25.3798,25.3798,9600.0
2008-04-07 15:10:00,25.38,25.4,25.38,25.39,9100.0,25.3798,25.3998,25.3798,25.3898,9100.0
2008-04-07 15:15:00,25.4,25.4,25.39,25.4,11600.0,25.3998,25.3998,25.3898,25.3998,11600.0
2008-04-07 15:20:00,25.39,25.4,25.38,25.39,17000.0,25.3898,25.3998,25.3798,25.3898,17000.0
2008-04-07 15:25:00,25.4,25.4,25.39,25.4,4600.0,25.3998,25.3998,25.3898,25.3998,4600.0
2008-04-07 15:30:00,25.39,25.4,25.38,25.4,16700.0,25.3898,25.3998,25.3798,25.3998,16700.0
2008-04-07 15:35:00,25.4,25.4,25.36,25.4,39700.0,25.3998,25.3998,25.3598,25.3998,39700.0
2008-04-07 15:40:00,25.4,25.4,25.38,25.39,21800.0,25.3998,25.3998,25.3798,25.3898,21800.0
2008-04-07 15:45:00,25.4,25.5,25.39,25.42,40400.0,25.3998,25.4998,25.3898,25.4198,40400.0
2008-04-07 15:50:00,25.42,25.45,25.4,25.41,46400.0,25.4198,25.4498,25.3998,25.4098,46400.0
2008-04-07 15:55:00,25.4,25.44,25.38,25.42,74500.0,25.3998,25.4398,25.3798,25.4198,74500.0
2008-04-08 09:30:00,25.5,25.5,25.43,25.5,18600.0,25.4998,25.4998,25.4298,25.4998,18600.0
2008-04-08 09:35:00,25.5,25.5,25.45,25.45,26700.0,25.4998,25.4998,25.4498,25.4498,26700.0
2008-04-08 09:40:00,25.48,25.5,25.41,25.42,18500.0,25.4798,25.4998,25.4098,25.4198,18500.0
2008-04-08 09:45:00,25.45,25.45,25.42,25.43,4600.0,25.4498,25.4498,25.4198,25.4298,4600.0
2008-04-08 09:50:00,25.45,25.47,25.44,25.47,2800.0,25.4498,25.4698,25.4398,25.4698,2800.0
2008-04-08 09:55:00,25.48,25.53,25.48,25.5,20300.0,25.4798,25.5298,25.4798,25.4998,20300.0
2008-04-08 10:00:00,25.49,25.5,25.47,25.48,8800.0,25.4898,25.4998,25.4698,25.4798,8800.0
2008-04-08 10:05:00,25.47,25.48,25.31,25.34,14200.0,25.4698,25.4798,25.3098,25.3398,14200.0
2008-04-08 10:10:00,25.36,25.44,25.36,25.4,13600.0,25.3598,25.4398,25.3598,25.3998,13600.0
2008-04-08 10:15:00,25.39,25.47,25.39,25.46,7500.0,25.3898,25.4698,25.3898,25.4598,7500.0
2008-04-08 10:20:00,25.46,25.49,25.46,25.46,4600.0,25.4598,25.4898,25.4598,25.4598,4600.0
2008-04-08 10:25:00,25.46,25.48,25.35,25.35,17100.0,25.4598,25.4798,25.3498,25.3498,17100.0
2008-04-08 10:30:00,25.35,25.38,25.35,25.36,4300.0,25.3498,25.3798,25.3498,25.3598,4300.0
2008-04-08 10:35:00,25.36,25.39,25.34,25.38,11700.0,25.3598,25.3898,25.3398,25.3798,11700.0
2008-04-08 10:40:00,25.39,25.39,25.38,25.39,2900.0,25.3898,25.3898,25.3798,25.3898,2900.0
2008-04-08 10:45:00,25.39,25.39,25.37,25.38,2200.0,25.3898,25.3898,25.3698,25.3798,2200.0
2008-04-08 10:50:00,25.38,25.44,25.37,25.44,11100.0,25.3798,25.4398,25.3698,25.4398,11100.0
2008-04-08 10:55:00,25.43,25.43,25.38,25.39,12900.0,25.4298,25.4298,25.3798,25.3898,12900.0
2008-04-08 11:00:00,25.39,25.4,25.35,25.36,14500.0,25.3898,25.3998,25.3498,25.3598,14500.0
2008-04-08 11:05:00,25.36,25.4,25.35,25.4,4300.0,25.3598,25.3998,25.3498,25.3998,4300.0
2008-04-08 11:10:00,25.4,25.41,25.39,25.4,6600.0,25.3998,25.4098,25.3898,25.3998,6600.0
2008-04-08 11:15:00,25.4,25.41,25.4,25.4,3900.0,25.3998,25.4098,25.3998,25.3998,3900.0
2008-04-08 11:20:00,25.4,25.41,25.4,25.4,2800.0,25.3998,25.4098,25.3998,25.3998,2800.0
2008-04-08 11:25:00,25.4,25.42,25.4,25.42,6500.0,25.3998,25.4198,25.3998,25.4198,6500.0
2008-04-08 11:30:00,25.42,25.48,25.4,25.4,10100.0,25.4198,25.4798,25.3998,25.3998,10100.0
2008-04-08 11:35:00,25.4,25.41,25.39,25.39,30300.0,25.3998,25.4098,25.3898,25.3898,30300.0
2008-04-08 11:40:00,25.39,25.4,25.38,25.39,2800.0,25.3898,25.3998,25.3798,25.3898,2800.0
2008-04-08 11:45:00,25.39,25.39,25.35,25.35,6800.0,25.3898,25.3898,25.3498,25.3498,6800.0
2008-04-08 11:50:00,25.34,25.34,25.33,25.34,4600.0,25.3398,25.3398,25.3298,25.3398,4600.0
2008-04-08 11:55:00,25.33,25.34,25.33,25.33,6000.0,25.3298,25.3398,25.3298,25.3298,6000.0
2008-04-08 12:00:00,25.34,25.35,25.33,25.33,5600.0,25.3398,25.3498,25.3298,25.3298,5600.0
2008-04-08 12:05:00,25.33,25.34,25.33,25.33,7000.0,25.3298,25.3398,25.3298,25.3298,7000.0
2008-04-08 12:10:00,25.33,25.34,25.3,25.34,85300.0,25.3298,25.3398,25.2998,25.3398,85300.0
2008-04-08 12:15:00,25.35,25.37,25.31,25.34,9400.0,25.3498,25.3698,25.3098,25.3398,9400.0
2008-04-08 12:20:00,25.34,25.34,25.33,25.34,1300.0,25.3398,25.3398,25.3298,25.3398,1300.0
2008-04-08 12:25:00,25.34,25.34,25.31,25.34,4200.0,25.3398,25.3398,25.3098,25.3398,4200.0
2008-04-08 12:30:00,25.31,25.32,25.3,25.31,9100.0,25.3098,25.3198,25.2998,25.3098,9100.0
2008-04-08 12:35:00,25.31,25.31,25.3,25.3,11100.0,25.3098,25.3098,25.2998,25.2998,11100.0
2008-04-08 12:40:00,25.31,25.31,25.3,25.31,8800.0,25.3098,25.3098,25.2998,25.3098,8800.0
2008-04-08 12:45:00,25.31,25.33,25.3,25.33,3400.0,25.3098,25.3298,25.2998,25.3298,3400.0
2008-04-08 12:50:00,25.34,25.37,25.34,25.35,4300.0,25.3398,25.3698,25.3398,25.3498,4300.0
2008-04-08 12:55:00,25.35,25.35,25.35,25.35,1300.0,25.3498,25.3498,25.3498,25.3498,1300.0
2008-04-08 13:00:00,25.35,25.35,25.35,25.35,2600.0,25.3498,25.3498,25.3498,25.3498,2600.0
2008-04-08 13:05:00,25.35,25.38,25.33,25.36,12700.0,25.3498,25.3798,25.3298,25.3598,12700.0
2008-04-08 13:10:00,25.36,25.36,25.35,25.35,1400.0,25.3598,25.3598,25.3498,25.3498,1400.0
2008-04-08 13:15:00,25.35,25.35,25.33,25.33,3200.0,25.3498,25.3498,25.3298,25.3298,3200.0
2008-04-08 13:20:00,25.33,25.33,25.31,25.31,5100.0,25.3298,25.3298,25.3098,25.3098,5100.0
2008-04-08 13:25:00,25.32,25.32,25.3,25.31,9100.0,25.3198,25.3198,25.2998,25.3098,9100.0
2008-04-08 13:30:00,25.3,25.31,25.3,25.3,10100.0,25.2998,25.3098,25.2998,25.2998,10100.0
2008-04-08 13:35:00,25.31,25.31,25.3,25.31,3300.0,25.3098,25.3098,25.2998,25.3098,3300.0
2008-04-08 13:40:00,25.31,25.33,25.31,25.33,7500.0,25.3098,25.3298,25.3098,25.3298,7500.0
2008-04-08 13:45:00,25.32,25.34,25.32,25.33,2900.0,25.3198,25.3398,25.3198,25.3298,2900.0
2008-04-08 13:50:00,25.33,25.36,25.33,25.36,3300.0,25.3298,25.3598,25.3298,25.3598,3300.0
2008-04-08 13:55:00,25.35,25.36,25.32,25.33,5400.0,25.3498,25.3598,25.3198,25.3298,5400.0
2008-04-08 14:00:00,25.32,25.35,25.3,25.34,5900.0,25.3198,25.3498,25.2998,25.3398,5900.0
2008-04-08 14:05:00,25.33,25.34,25.3,25.33,41600.0,25.3298,25.3398,25.2998,25.3298,41600.0
2008-04-08 14:10:00,25.32,25.36,25.32,25.35,8300.0,25.3198,25.3598,25.3198,25.3498,8300.0
2008-04-08 14:15:00,25.34,25.4,25.33,25.33,8900.0,25.3398,25.3998,25.3298,25.3298,8900.0
2008-04-08 14:20:00,25.32,25.33,25.3,25.3,8300.0,25.3198,25.3298,25.2998,25.2998,8300.0
2008-04-08 14:25:00,25.31,25.35,25.3,25.35,10800.0,25.3098,25.3498,25.2998,25.3498,10800.0
2008-04-08 14:30:00,25.34,25.36,25.33,25.33,9300.0,25.3398,25.3598,25.3298,25.3298,9300.0
2008-04-08 14:35:00,25.33,25.34,25.31,25.33,12000.0,25.3298,25.3398,25.3098,25.3298,12000.0
2008-04-08 14:40:00,25.34,25.36,25.33,25.36,10400.0,25.3398,25.3598,25.3298,25.3598,10400.0
2008-04-08 14:45:00,25.35,25.42,25.35,25.38,40600.0,25.3498,25.4198,25.3498,25.3798,40600.0
2008-04-08 14:50:00,25.4,25.49,25.4,25.46,13000.0,25.3998,25.4898,25.3998,25.4598,13000.0
2008-04-08 14:55:00,25.47,25.47,25.42,25.46,11200.0,25.4698,25.4698,25.4198,25.4598,11200.0
2008-04-08 15:00:00,25.44,25.44,25.4,25.4,19600.0,25.4398,25.4398,25.3998,25.3998,19600.0
2008-04-08 15:05:00,25.4,25.41,25.39,25.4,7000.0,25.3998,25.4098,25.3898,25.3998,7000.0
2008-04-08 15:10:00,25.38,25.4,25.38,25.4,6400.0,25.3798,25.3998,25.3798,25.3998,6400.0
2008-04-08 15:15:00,25.4,25.41,25.4,25.4,5100.0,25.3998,25.4098,25.3998,25.3998,5100.0
2008-04-08 15:20:00,25.4,25.4,25.37,25.37,16800.0,25.3998,25.3998,25.3698,25.3698,16800.0
2008-04-08 15:25:00,25.36,25.4,25.35,25.4,5800.0,25.3598,25.3998,25.3498,25.3998,5800.0
2008-04-08 15:30:00,25.4,25.4,25.35,25.35,6400.0,25.3998,25.3998,25.3498,25.3498,6400.0
2008-04-08 15:35:00,25.36,25.4,25.35,25.39,14000.0,25.3598,25.3998,25.3498,25.3898,14000.0
2008-04-08 15:40:00,25.39,25.4,25.35,25.4,10700.0,25.3898,25.3998,25.3498,25.3998,10700.0
2008-04-08 15:45:00,25.4,25.4,25.38,25.39,9900.0,25.3998,25.3998,25.3798,25.3898,9900.0
2008-04-08 15:50:00,25.39,25.39,25.37,25.37,9200.0,25.3898,25.3898,25.3698,25.3698,9200.0
2008-04-08 15:55:00,25.37,25.43,25.36,25.4,96500.0,25.3698,25.4298,25.3598,25.3998,96500.0
2008-04-09 09:30:00,25.68,25.68,25.35,25.4,35000.0,25.6798,25.6798,25.3498,25.3998,35000.0
2008-04-09 09:35:00,25.43,25.43,25.35,25.41,24900.0,25.4298,25.4298,25.3498,25.4098,24900.0
2008-04-09 09:40:00,25.41,25.42,25.38,25.4,15600.0,25.4098,25.4198,25.3798,25.3998,15600.0
2008-04-09 09:45:00,25.41,25.42,25.36,25.39,9400.0,25.4098,25.4198,25.3598,25.3898,9400.0
2008-04-09 09:50:00,25.4,25.43,25.38,25.38,5700.0,25.3998,25.4298,25.3798,25.3798,5700.0
2008-04-09 09:55:00,25.39,25.4,25.38,25.4,5100.0,25.3898,25.3998,25.3798,25.3998,5100.0
2008-04-09 10:00:00,25.4,25.4,25.38,25.39,12300.0,25.3998,25.3998,25.3798,25.3898,12300.0
2008-04-09 10:05:00,25.39,25.47,25.39,25.4,7200.0,25.3898,25.4698,25.3898,25.3998,7200.0
2008-04-09 10:10:00,25.4,25.4,25.38,25.39,1900.0,25.3998,25.3998,25.3798,25.3898,1900.0
2008-04-09 10:15:00,25.38,25.39,25.38,25.39,1000.0,25.3798,25.3898,25.3798,25.3898,1000.0
2008-04-09 10:20:00,25.39,25.4,25.38,25.38,15900.0,25.3898,25.3998,25.3798,25.3798,15900.0
2008-04-09 10:25:00,25.37,25.37,25.36,25.36,1700.0,25.3698,25.3698,25.3598,25.3598,1700.0
2008-04-09 10:30:00,25.36,25.36,25.35,25.36,6800.0,25.3598,25.3598,25.3498,25.3598,6800.0
2008-04-09 10:35:00,25.35,25.36,25.35,25.35,13700.0,25.3498,25.3598,25.3498,25.3498,13700.0
2008-04-09 10:40:00,25.35,25.36,25.35,25.35,4300.0,25.3498,25.3598,25.3498,25.3498,4300.0
2008-04-09 10:45:00,25.35,25.36,25.35,25.35,1200.0,25.3498,25.3598,25.3498,25.3498,1200.0
2008-04-09 10:50:00,25.35,25.36,25.35,25.35,3700.0,25.3498,25.3598,25.3498,25.3498,3700.0
2008-04-09 10:55:00,25.36,25.36,25.35,25.35,2400.0,25.3598,25.3598,25.3498,25.3498,2400.0
2008-04-09 11:00:00,25.36,25.43,25.35,25.43,11900.0,25.3598,25.4298,25.3498,25.4298,11900.0
2008-04-09 11:05:00,25.44,25.45,25.41,25.43,25100.0,25.4398,25.4498,25.4098,25.4298,25100.0
2008-04-09 11:10:00,25.43,25.44,25.43,25.44,3100.0,25.4298,25.4398,25.4298,25.4398,3100.0
2008-04-09 11:15:00,25.43,25.44,25.42,25.43,2500.0,25.4298,25.4398,25.4198,25.4298,2500.0
2008-04-09 11:20:00,25.41,25.43,25.39,25.41,5400.0,25.4098,25.4298,25.3898,25.4098,5400.0
2008-04-09 11:25:00,25.4,25.4,25.39,25.4,2200.0,25.3998,25.3998,25.3898,25.3998,2200.0
2008-04-09 11:30:00,25.4,25.4,25.37,25.38,5100.0,25.3998,25.3998,25.3698,25.3798,5100.0
2008-04-09 11:35:00,25.37,25.51,25.35,25.4,171400.0,25.3698,25.5098,25.3498,25.3998,171400.0
2008-04-09 11:40:00,25.41,25.43,25.4,25.41,4100.0,25.4098,25.4298,25.3998,25.4098,4100.0
2008-04-09 11:45:00,25.4,25.41,25.4,25.4,5600.0,25.3998,25.4098,25.3998,25.3998,5600.0
2008-04-09 11:50:00,25.4,25.41,25.35,25.35,10200.0,25.3998,25.4098,25.3498,25.3498,10200.0
2008-04-09 11:55:00,25.35,25.37,25.35,25.36,26700.0,25.3498,25.3698,25.3498,25.3598,26700.0
2008-04-09 12:00:00,25.36,25.37,25.35,25.35,17100.0,25.3598,25.3698,25.3498,25.3498,17100.0
2008-04-09 12:05:00,25.35,25.36,25.35,25.35,21500.0,25.3498,25.3598,25.3498,25.3498,21500.0
2008-04-09 12:10:00,25.35,25.35,25.35,25.35,9200.0,25.3498,25.3498,25.3498,25.3498,9200.0
2008-04-09 12:15:00,25.35,25.35,25.35,25.35,7200.0,25.3498,25.3498,25.3498,25.3498,7200.0
2008-04-09 12:20:00,25.35,25.36,25.35,25.35,17300.0,25.3498,25.3598,25.3498,25.3498,17300.0
2008-04-09 12:25:00,25.35,25.35,25.35,25.35,6500.0,25.3498,25.3498,25.3498,25.3498,6500.0
2008-04-09 12:30:00,25.35,25.35,25.33,25.34,12500.0,25.3498,25.3498,25.3298,25.3398,12500.0
2008-04-09 12:35:00,25.34,25.35,25.33,25.34,11900.0,25.3398,25.3498,25.3298,25.3398,11900.0
2008-04-09 12:40:00,25.34,25.35,25.34,25.34,3600.0,25.3398,25.3498,25.3398,25.3398,3600.0
2008-04-09 12:45:00,25.33,25.34,25.33,25.34,5100.0,25.3298,25.3398,25.3298,25.3398,5100.0
2008-04-09 12:50:00,25.33,25.35,25.33,25.34,14700.0,25.3298,25.3498,25.3298,25.3398,14700.0
2008-04-09 12:55:00,25.34,25.35,25.33,25.33,3700.0,25.3398,25.3498,25.3298,25.3298,3700.0
2008-04-09 13:00:00,25.33,25.34,25.33,25.33,6300.0,25.3298,25.3398,25.3298,25.3298,6300.0
2008-04-09 13:05:00,25.33,25.35,25.31,25.34,11200.0,25.3298,25.3498,25.3098,25.3398,11200.0
2008-04-09 13:10:00,25.35,25.35,25.34,25.35,9600.0,25.3498,25.3498,25.3398,25.3498,9600.0
2008-04-09 13:15:00,25.34,25.35,25.34,25.35,3200.0,25.3398,25.3498,25.3398,25.3498,3200.0
2008-04-09 13:20:00,25.34,25.35,25.33,25.33,9100.0,25.3398,25.3498,25.3298,25.3298,9100.0
2008-04-09 13:25:00,25.33,25.33,25.3,25.31,56500.0,25.3298,25.3298,25.2998,25.3098,56500.0
2008-04-09 13:30:00,25.32,25.33,25.3,25.3,6800.0,25.3198,25.3298,25.2998,25.2998,6800.0
2008-04-09 13:35:00,25.3,25.31,25.3,25.3,2400.0,25.2998,25.3098,25.2998,25.2998,2400.0
2008-04-09 13:40:00,25.31,25.31,25.3,25.3,5600.0,25.3098,25.3098,25.2998,25.2998,5600.0
2008-04-09 13:45:00,25.31,25.36,25.29,25.31,91100.0,25.3098,25.3598,25.2898,25.3098,91100.0
2008-04-09 13:50:00,25.31,25.32,25.3,25.3,11300.0,25.3098,25.3198,25.2998,25.2998,11300.0
2008-04-09 13:55:00,25.31,25.31,25.3,25.3,4100.0,25.3098,25.3098,25.2998,25.2998,4100.0
2008-04-09 14:00:00,25.31,25.31,25.3,25.3,3400.0,25.3098,25.3098,25.2998,25.2998,3400.0
2008-04-09 14:05:00,25.3,25.31,25.3,25.3,14300.0,25.2998,25.3098,25.2998,25.2998,14300.0
2008-04-09 14:10:00,25.31,25.31,25.3,25.3,35100.0,25.3098,25.3098,25.2998,25.2998,35100.0
2008-04-09 14:15:00,25.3,25.31,25.3,25.31,6400.0,25.2998,25.3098,25.2998,25.3098,6400.0
2008-04-09 14:20:00,25.3,25.3,25.29,25.3,13000.0,25.2998,25.2998,25.2898,25.2998,13000.0
2008-04-09 14:25:00,25.3,25.31,25.29,25.3,10500.0,25.2998,25.3098,25.2898,25.2998,10500.0
2008-04-09 14:30:00,25.3,25.31,25.3,25.3,11100.0,25.2998,25.3098,25.2998,25.2998,11100.0
2008-04-09 14:35:00,25.3,25.31,25.3,25.31,16500.0,25.2998,25.3098,25.2998,25.3098,16500.0
2008-04-09 14:40:00,25.31,25.31,25.3,25.3,2100.0,25.3098,25.3098,25.2998,25.2998,2100.0
2008-04-09 14:45:00,25.3,25.31,25.3,25.3,3100.0,25.2998,25.3098,25.2998,25.2998,3100.0
2008-04-09 14:50:00,25.3,25.31,25.3,25.3,23600.0,25.2998,25.3098,25.2998,25.2998,23600.0
2008-04-09 14:55:00,25.31,25.31,25.3,25.31,7700.0,25.3098,25.3098,25.2998,25.3098,7700.0
2008-04-09 15:00:00,25.3,25.31,25.3,25.31,9600.0,25.2998,25.3098,25.2998,25.3098,9600.0
2008-04-09 15:05:00,25.31,25.33,25.3,25.3,10100.0,25.3098,25.3298,25.2998,25.2998,10100.0
2008-04-09 15:10:00,25.31,25.31,25.26,25.29,68600.0,25.3098,25.3098,25.2598,25.2898,68600.0
2008-04-09 15:15:00,25.29,25.3,25.29,25.3,1100.0,25.2898,25.2998,25.2898,25.2998,1100.0
2008-04-09 15:20:00,25.29,25.31,25.28,25.3,32700.0,25.2898,25.3098,25.2798,25.2998,32700.0
2008-04-09 15:25:00,25.3,25.31,25.29,25.3,26900.0,25.2998,25.3098,25.2898,25.2998,26900.0
2008-04-09 15:30:00,25.3,25.3,25.29,25.29,5900.0,25.2998,25.2998,25.2898,25.2898,5900.0
2008-04-09 15:35:00,25.3,25.3,25.29,25.29,29300.0,25.2998,25.2998,25.2898,25.2898,29300.0
2008-04-09 15:40:00,25.3,25.3,25.28,25.28,8500.0,25.2998,25.2998,25.2798,25.2798,8500.0
2008-04-09 15:45:00,25.28,25.29,25.28,25.28,28200.0,25.2798,25.2898,25.2798,25.2798,28200.0
2008-04-09 15:50:00,25.28,25.35,25.25,25.3,116100.0,25.2798,25.3498,25.2498,25.2998,116100.0
2008-04-09 15:55:00,25.31,25.31,25.29,25.3,62900.0,25.3098,25.3098,25.2898,25.2998,62900.0
2008-04-10 09:30:00,25.3,25.33,25.25,25.29,7800.0,25.2998,25.3298,25.2498,25.2898,7800.0
2008-04-10 09:35:00,25.26,25.3,25.25,25.3,61100.0,25.2598,25.2998,25.2498,25.2998,61100.0
2008-04-10 09:40:00,25.29,25.3,25.26,25.29,7600.0,25.2898,25.2998,25.2598,25.2898,7600.0
2008-04-10 09:45:00,25.28,25.29,25.25,25.25,24900.0,25.2798,25.2898,25.2498,25.2498,24900.0
2008-04-10 09:50:00,25.26,25.29,25.25,25.26,29200.0,25.2598,25.2898,25.2498,25.2598,29200.0
2008-04-10 09:55:00,25.26,25.27,25.25,25.25,4600.0,25.2598,25.2698,25.2498,25.2498,4600.0
2008-04-10 10:00:00,25.26,25.29,25.25,25.27,3300.0,25.2598,25.2898,25.2498,25.2698,3300.0
2008-04-10 10:05:00,25.26,25.3,25.25,25.3,62800.0,25.2598,25.2998,25.2498,25.2998,62800.0
2008-04-10 10:10:00,25.3,25.3,25.25,25.3,16900.0,25.2998,25.2998,25.2498,25.2998,16900.0
2008-04-10 10:15:00,25.3,25.3,25.29,25.29,1400.0,25.2998,25.2998,25.2898,25.2898,1400.0
2008-04-10 10:20:00,25.3,25.3,25.29,25.29,16000.0,25.2998,25.2998,25.2898,25.2898,16000.0
2008-04-10 10:25:00,25.3,25.3,25.25,25.26,22500.0,25.2998,25.2998,25.2498,25.2598,22500.0
2008-04-10 10:30:00,25.26,25.27,25.25,25.27,4300.0,25.2598,25.2698,25.2498,25.2698,4300.0
2008-04-10 10:35:00,25.27,25.3,25.25,25.26,29600.0,25.2698,25.2998,25.2498,25.2598,29600.0
2008-04-10 10:40:00,25.26,25.28,25.26,25.27,14200.0,25.2598,25.2798,25.2598,25.2698,14200.0
2008-04-10 10:45:00,25.28,25.29,25.26,25.28,24700.0,25.2798,25.2898,25.2598,25.2798,24700.0
2008-04-10 10:50:00,25.28,25.65,25.28,25.6,62300.0,25.2798,25.6498,25.2798,25.5998,62300.0
2008-04-10 10:55:00,25.59,25.74,25.59,25.67,32700.0,25.5898,25.7398,25.5898,25.6698,32700.0
2008-04-10 11:00:00,25.68,25.68,25.56,25.59,6700.0,25.6798,25.6798,25.5598,25.5898,6700.0
2008-04-10 11:05:00,25.59,25.64,25.57,25.62,10600.0,25.5898,25.6398,25.5698,25.6198,10600.0
2008-04-10 11:10:00,25.64,25.68,25.63,25.63,14700.0,25.6398,25.6798,25.6298,25.6298,14700.0
2008-04-10 11:15:00,25.64,25.65,25.55,25.55,5600.0,25.6398,25.6498,25.5498,25.5498,5600.0
2008-04-10 11:20:00,25.56,25.6,25.55,25.59,6900.0,25.5598,25.5998,25.5498,25.5898,6900.0
2008-04-10 11:25:00,25.6,25.61,25.56,25.56,8500.0,25.5998,25.6098,25.5598,25.5598,8500.0
2008-04-10 11:30:00,25.56,25.56,25.38,25.4,6700.0,25.5598,25.5598,25.3798,25.3998,6700.0
2008-04-10 11:35:00,25.37,25.43,25.37,25.43,6800.0,25.3698,25.4298,25.3698,25.4298,6800.0
2008-04-10 11:40:00,25.42,25.55,25.42,25.5,6100.0,25.4198,25.5498,25.4198,25.4998,6100.0
2008-04-10 11:45:00,25.55,25.55,25.51,25.55,14600.0,25.5498,25.5498,25.5098,25.5498,14600.0
2008-04-10 11:50:00,25.54,25.57,25.54,25.57,7300.0,25.5398,25.5698,25.5398,25.5698,7300.0
2008-04-10 11:55:00,25.55,25.6,25.53,25.6,17100.0,25.5498,25.5998,25.5298,25.5998,17100.0
2008-04-10 12:00:00,25.6,25.62,25.58,25.59,3600.0,25.5998,25.6198,25.5798,25.5898,3600.0
2008-04-10 12:05:00,25.6,25.6,25.6,25.6,400.0,25.5998,25.5998,25.5998,25.5998,400.0
2008-04-10 12:10:00,25.61,25.62,25.57,25.6,6100.0,25.6098,25.6198,25.5698,25.5998,6100.0
2008-04-10 12:15:00,25.6,25.62,25.6,25.62,4100.0,25.5998,25.6198,25.5998,25.6198,4100.0
2008-04-10 12:20:00,25.62,25.65,25.61,25.65,5500.0,25.6198,25.6498,25.6098,25.6498,5500.0
2008-04-10 12:25:00,25.65,25.66,25.59,25.65,27000.0,25.6498,25.6598,25.5898,25.6498,27000.0
2008-04-10 12:30:00,25.65,25.68,25.65,25.67,4400.0,25.6498,25.6798,25.6498,25.6698,4400.0
2008-04-10 12:35:00,25.68,25.68,25.66,25.68,1500.0,25.6798,25.6798,25.6598,25.6798,1500.0
2008-04-10 12:40:00,25.67,25.69,25.67,25.69,4300.0,25.6698,25.6898,25.6698,25.6898,4300.0
2008-04-10 12:45:00,25.68,25.68,25.63,25.64,14200.0,25.6798,25.6798,25.6298,25.6398,14200.0
2008-04-10 12:50:00,25.65,25.66,25.65,25.66,4400.0,25.6498,25.6598,25.6498,25.6598,4400.0
2008-04-10 12:55:00,25.65,25.66,25.64,25.66,7000.0,25.6498,25.6598,25.6398,25.6598,7000.0
2008-04-10 13:00:00,25.66,25.68,25.64,25.66,25300.0,25.6598,25.6798,25.6398,25.6598,25300.0
2008-04-10 13:05:00,25.66,25.68,25.66,25.67,2900.0,25.6598,25.6798,25.6598,25.6698,2900.0
2008-04-10 13:10:00,25.67,25.68,25.66,25.66,6900.0,25.6698,25.6798,25.6598,25.6598,6900.0
2008-04-10 13:15:00,25.65,25.66,25.65,25.66,400.0,25.6498,25.6598,25.6498,25.6598,400.0
2008-04-10 13:20:00,25.66,25.66,25.65,25.66,2200.0,25.6598,25.6598,25.6498,25.6598,2200.0
2008-04-10 13:25:00,25.66,25.66,25.65,25.65,2300.0,25.6598,25.6598,25.6498,25.6498,2300.0
2008-04-10 13:30:00,25.66,25.67,25.65,25.66,2900.0,25.6598,25.6698,25.6498,25.6598,2900.0
2008-04-10 13:35:00,25.66,25.66,25.64,25.66,26700.0,25.6598,25.6598,25.6398,25.6598,26700.0
2008-04-10 13:40:00,25.66,25.66,25.66,25.66,600.0,25.6598,25.6598,25.6598,25.6598,600.0
2008-04-10 13:45:00,25.66,25.7,25.66,25.68,15900.0,25.6598,25.6998,25.6598,25.6798,15900.0
2008-04-10 13:50:00,25.68,25.7,25.67,25.67,47100.0,25.6798,25.6998,25.6698,25.6698,47100.0
2008-04-10 13:55:00,25.67,25.7,25.66,25.66,10900.0,25.6698,25.6998,25.6598,25.6598,10900.0
2008-04-10 14:00:00,25.7,25.7,25.68,25.68,3700.0,25.6998,25.6998,25.6798,25.6798,3700.0
2008-04-10 14:05:00,25.69,25.7,25.68,25.7,4700.0,25.6898,25.6998,25.6798,25.6998,4700.0
2008-04-10 14:10:00,25.7,25.71,25.7,25.71,7400.0,25.6998,25.7098,25.6998,25.7098,7400.0
2008-04-10 14:15:00,25.71,25.71,25.69,25.7,21100.0,25.7098,25.7098,25.6898,25.6998,21100.0
2008-04-10 14:20:00,25.71,25.73,25.71,25.72,4600.0,25.7098,25.7298,25.7098,25.7198,4600.0
2008-04-10 14:25:00,25.71,25.74,25.71,25.74,5800.0,25.7098,25.7398,25.7098,25.7398,5800.0
2008-04-10 14:30:00,25.74,25.75,25.74,25.75,2000.0,25.7398,25.7498,25.7398,25.7498,2000.0
2008-04-10 14:35:00,25.75,25.75,25.75,25.75,5000.0,25.7498,25.7498,25.7498,25.7498,5000.0
2008-04-10 14:40:00,25.74,25.74,25.68,25.68,9300.0,25.7398,25.7398,25.6798,25.6798,9300.0
2008-04-10 14:45:00,25.7,25.78,25.7,25.77,56800.0,25.6998,25.7798,25.6998,25.7698,56800.0
2008-04-10 14:50:00,25.77,25.86,25.77,25.85,39300.0,25.7698,25.8598,25.7698,25.8498,39300.0
2008-04-10 14:55:00,25.84,25.9,25.78,25.81,84200.0,25.8398,25.8998,25.7798,25.8098,84200.0
2008-04-10 15:00:00,25.81,25.81,25.7,25.74,34800.0,25.8098,25.8098,25.6998,25.7398,34800.0
2008-04-10 15:05:00,25.74,25.74,25.72,25.72,14200.0,25.7398,25.7398,25.7198,25.7198,14200.0
2008-04-10 15:10:00,25.72,25.72,25.61,25.68,35100.0,25.7198,25.7198,25.6098,25.6798,35100.0
2008-04-10 15:15:00,25.68,25.68,25.66,25.66,8900.0,25.6798,25.6798,25.6598,25.6598,8900.0
2008-04-10 15:20:00,25.65,25.66,25.6,25.66,58800.0,25.6498,25.6598,25.5998,25.6598,58800.0
2008-04-10 15:25:00,25.66,25.66,25.64,25.64,30500.0,25.6598,25.6598,25.6398,25.6398,30500.0
2008-04-10 15:30:00,25.63,25.63,25.45,25.46,29500.0,25.6298,25.6298,25.4498,25.4598,29500.0
2008-04-10 15:35:00,25.46,25.5,25.46,25.5,32600.0,25.4598,25.4998,25.4598,25.4998,32600.0
2008-04-10 15:40:00,25.5,25.5,25.46,25.48,6900.0,25.4998,25.4998,25.4598,25.4798,6900.0
2008-04-10 15:45:00,25.47,25.52,25.47,25.52,13000.0,25.4698,25.5198,25.4698,25.5198,13000.0
2008-04-10 15:50:00,25.54,25.65,25.5,25.59,15800.0,25.5398,25.6498,25.4998,25.5898,15800.0
2008-04-10 15:55:00,25.59,25.6,25.54,25.56,16900.0,25.5898,25.5998,25.5398,25.5598,16900.0
2008-04-11 09:30:00,25.42,25.71,25.42,25.6,12300.0,25.4198,25.7098,25.4198,25.5998,12300.0
2008-04-11 09:35:00,25.6,25.61,25.6,25.6,7100.0,25.5998,25.6098,25.5998,25.5998,7100.0
2008-04-11 09:40:00,25.6,25.62,25.6,25.62,1500.0,25.5998,25.6198,25.5998,25.6198,1500.0
2008-04-11 09:45:00,25.63,25.63,25.6,25.63,2100.0,25.6298,25.6298,25.5998,25.6298,2100.0
2008-04-11 09:50:00,25.6,25.66,25.6,25.66,1800.0,25.5998,25.6598,25.5998,25.6598,1800.0
2008-04-11 09:55:00,25.61,25.61,25.6,25.6,4000.0,25.6098,25.6098,25.5998,25.5998,4000.0
2008-04-11 10:00:00,25.6,25.61,25.6,25.6,16100.0,25.5998,25.6098,25.5998,25.5998,16100.0
2008-04-11 10:05:00,25.6,25.6,25.41,25.41,24800.0,25.5998,25.5998,25.4098,25.4098,24800.0
2008-04-11 10:10:00,25.41,25.48,25.36,25.44,2700.0,25.4098,25.4798,25.3598,25.4398,2700.0
2008-04-11 10:15:00,25.4,25.44,25.4,25.41,800.0,25.3998,25.4398,25.3998,25.4098,800.0
2008-04-11 10:20:00,25.43,25.43,25.4,25.4,3000.0,25.4298,25.4298,25.3998,25.3998,3000.0
2008-04-11 10:25:00,25.4,25.4,25.4,25.4,4100.0,25.3998,25.3998,25.3998,25.3998,4100.0
2008-04-11 10:30:00,25.41,25.41,25.4,25.4,1800.0,25.4098,25.4098,25.3998,25.3998,1800.0
2008-04-11 10:35:00,25.4,25.4,25.4,25.4,3200.0,25.3998,25.3998,25.3998,25.3998,3200.0
2008-04-11 10:40:00,25.4,25.41,25.4,25.4,2600.0,25.3998,25.4098,25.3998,25.3998,2600.0
2008-04-11 10:45:00,25.4,25.42,25.4,25.42,3300.0,25.3998,25.4198,25.3998,25.4198,3300.0
2008-04-11 10:50:00,25.41,25.42,25.41,25.41,600.0,25.4098,25.4198,25.4098,25.4098,600.0
2008-04-11 10:55:00,25.41,25.42,25.41,25.41,2900.0,25.4098,25.4198,25.4098,25.4098,2900.0
2008-04-11 11:00:00,25.41,25.56,25.41,25.55,17100.0,25.4098,25.5598,25.4098,25.5498,17100.0
2008-04-11 11:05:00,25.55,25.58,25.55,25.55,2000.0,25.5498,25.5798,25.5498,25.5498,2000.0
2008-04-11 11:10:00,25.55,25.55,25.54,25.55,3800.0,25.5498,25.5498,25.5398,25.5498,3800.0
2008-04-11 11:15:00,25.55,25.56,25.55,25.55,3400.0,25.5498,25.5598,25.5498,25.5498,3400.0
2008-04-11 11:20:00,25.55,25.55,25.55,25.55,1400.0,25.5498,25.5498,25.5498,25.5498,1400.0
2008-04-11 11:25:00,25.55,25.55,25.53,25.55,2800.0,25.5498,25.5498,25.5298,25.5498,2800.0
2008-04-11 11:30:00,25.55,25.63,25.52,25.58,20600.0,25.5498,25.6298,25.5198,25.5798,20600.0
2008-04-11 11:35:00,25.59,25.64,25.53,25.53,5900.0,25.5898,25.6398,25.5298,25.5298,5900.0
2008-04-11 11:40:00,25.53,25.53,25.53,25.53,300.0,25.5298,25.5298,25.5298,25.5298,300.0
2008-04-11 11:45:00,25.5,25.52,25.5,25.52,500.0,25.4998,25.5198,25.4998,25.5198,500.0
2008-04-11 11:50:00,25.5,25.5,25.49,25.49,2700.0,25.4998,25.4998,25.4898,25.4898,2700.0
2008-04-11 11:55:00,25.48,25.48,25.44,25.45,4600.0,25.4798,25.4798,25.4398,25.4498,4600.0
2008-04-11 12:00:00,25.45,25.45,25.45,25.45,1300.0,25.4498,25.4498,25.4498,25.4498,1300.0
2008-04-11 12:05:00,25.45,25.45,25.43,25.44,7300.0,25.4498,25.4498,25.4298,25.4398,7300.0
2008-04-11 12:10:00,25.44,25.44,25.44,25.44,300.0,25.4398,25.4398,25.4398,25.4398,300.0
2008-04-11 12:15:00,25.44,25.45,25.44,25.45,1800.0,25.4398,25.4498,25.4398,25.4498,1800.0
2008-04-11 12:20:00,25.46,25.46,25.41,25.41,8900.0,25.4598,25.4598,25.4098,25.4098,8900.0
2008-04-11 12:25:00,25.41,25.42,25.4,25.4,5400.0,25.4098,25.4198,25.3998,25.3998,5400.0
2008-04-11 12:30:00,25.4,25.42,25.39,25.39,5600.0,25.3998,25.4198,25.3898,25.3898,5600.0
2008-04-11 12:35:00,25.39,25.41,25.39,25.4,7500.0,25.3898,25.4098,25.3898,25.3998,7500.0
2008-04-11 12:40:00,25.4,25.43,25.4,25.42,7000.0,25.3998,25.4298,25.3998,25.4198,7000.0
2008-04-11 12:45:00,25.42,25.44,25.42,25.44,4700.0,25.4198,25.4398,25.4198,25.4398,4700.0
2008-04-11 12:50:00,25.44,25.47,25.44,25.45,7500.0,25.4398,25.4698,25.4398,25.4498,7500.0
2008-04-11 12:55:00,25.45,25.45,25.45,25.45,400.0,25.4498,25.4498,25.4498,25.4498,400.0
2008-04-11 13:00:00,25.45,25.45,25.39,25.4,24400.0,25.4498,25.4498,25.3898,25.3998,24400.0
2008-04-11 13:05:00,25.4,25.41,25.39,25.4,4900.0,25.3998,25.4098,25.3898,25.3998,4900.0
2008-04-11 13:10:00,25.41,25.41,25.4,25.4,600.0,25.4098,25.4098,25.3998,25.3998,600.0
2008-04-11 13:15:00,25.41,25.41,25.41,25.41,200.0,25.4098,25.4098,25.4098,25.4098,200.0
2008-04-11 13:20:00,25.4,25.41,25.39,25.4,3300.0,25.3998,25.4098,25.3898,25.3998,3300.0
2008-04-11 13:25:00,25.41,25.42,25.4,25.42,4800.0,25.4098,25.4198,25.3998,25.4198,4800.0
2008-04-11 13:30:00,25.42,25.42,25.42,25.42,6200.0,25.4198,25.4198,25.4198,25.4198,6200.0
2008-04-11 13:35:00,25.42,25.43,25.39,25.39,22100.0,25.4198,25.4298,25.3898,25.3898,22100.0
2008-04-11 13:40:00,25.39,25.4,25.36,25.36,4600.0,25.3898,25.3998,25.3598,25.3598,4600.0
2008-04-11 13:45:00,25.37,25.38,25.37,25.37,2200.0,25.3698,25.3798,25.3698,25.3698,2200.0
2008-04-11 13:50:00,25.37,25.4,25.36,25.39,11900.0,25.3698,25.3998,25.3598,25.3898,11900.0
2008-04-11 13:55:00,25.4,25.42,25.4,25.41,3700.0,25.3998,25.4198,25.3998,25.4098,3700.0
2008-04-11 14:00:00,25.41,25.44,25.41,25.42,11600.0,25.4098,25.4398,25.4098,25.4198,11600.0
2008-04-11 14:05:00,25.43,25.43,25.42,25.42,1800.0,25.4298,25.4298,25.4198,25.4198,1800.0
2008-04-11 14:10:00,25.42,25.43,25.4,25.4,14300.0,25.4198,25.4298,25.3998,25.3998,14300.0
2008-04-11 14:15:00,25.39,25.39,25.36,25.36,4200.0,25.3898,25.3898,25.3598,25.3598,4200.0
2008-04-11 14:20:00,25.36,25.38,25.36,25.36,4100.0,25.3598,25.3798,25.3598,25.3598,4100.0
2008-04-11 14:25:00,25.37,25.39,25.37,25.39,3800.0,25.3698,25.3898,25.3698,25.3898,3800.0
2008-04-11 14:30:00,25.39,25.41,25.38,25.41,3800.0,25.3898,25.4098,25.3798,25.4098,3800.0
2008-04-11 14:35:00,25.4,25.4,25.39,25.39,3300.0,25.3998,25.3998,25.3898,25.3898,3300.0
2008-04-11 14:40:00,25.4,25.4,25.38,25.38,5200.0,25.3998,25.3998,25.3798,25.3798,5200.0
2008-04-11 14:45:00,25.38,25.4,25.35,25.36,26400.0,25.3798,25.3998,25.3498,25.3598,26400.0
2008-04-11 14:50:00,25.37,25.38,25.31,25.31,45300.0,25.3698,25.3798,25.3098,25.3098,45300.0
2008-04-11 14:55:00,25.31,25.35,25.31,25.35,64900.0,25.3098,25.3498,25.3098,25.3498,64900.0
2008-04-11 15:00:00,25.35,25.36,25.34,25.35,7500.0,25.3498,25.3598,25.3398,25.3498,7500.0
2008-04-11 15:05:00,25.35,25.36,25.3,25.35,8300.0,25.3498,25.3598,25.2998,25.3498,8300.0
2008-04-11 15:10:00,25.35,25.35,25.32,25.32,13600.0,25.3498,25.3498,25.3198,25.3198,13600.0
2008-04-11 15:15:00,25.32,25.38,25.32,25.38,2400.0,25.3198,25.3798,25.3198,25.3798,2400.0
2008-04-11 15:20:00,25.37,25.39,25.36,25.38,10900.0,25.3698,25.3898,25.3598,25.3798,10900.0
2008-04-11 15:25:00,25.38,25.38,25.38,25.38,1700.0,25.3798,25.3798,25.3798,25.3798,1700.0
2008-04-11 15:30:00,25.38,25.39,25.35,25.36,5100.0,25.3798,25.3898,25.3498,25.3598,5100.0
2008-04-11 15:35:00,25.35,25.35,25.3,25.3,8600.0,25.3498,25.3498,25.2998,25.2998,8600.0
2008-04-11 15:40:00,25.31,25.39,25.27,25.37,32000.0,25.3098,25.3898,25.2698,25.3698,32000.0
2008-04-11 15:45:00,25.37,25.38,25.32,25.34,10800.0,25.3698,25.3798,25.3198,25.3398,10800.0
2008-04-11 15:50:00,25.33,25.34,25.3,25.31,40200.0,25.3298,25.3398,25.2998,25.3098,40200.0
2008-04-11 15:55:00,25.31,25.43,25.31,25.4,32800.0,25.3098,25.4298,25.3098,25.3998,32800.0
2008-04-14 09:30:00,25.43,25.56,25.4,25.42,13300.0,25.4298,25.5598,25.3998,25.4198,13300.0
2008-04-14 09:35:00,25.48,25.49,25.41,25.43,8500.0,25.4798,25.4898,25.4098,25.4298,8500.0
2008-04-14 09:40:00,25.43,25.44,25.4,25.41,2400.0,25.4298,25.4398,25.3998,25.4098,2400.0
2008-04-14 09:45:00,25.41,25.42,25.4,25.4,900.0,25.4098,25.4198,25.3998,25.3998,900.0
2008-04-14 09:50:00,25.4,25.48,25.4,25.48,4900.0,25.3998,25.4798,25.3998,25.4798,4900.0
2008-04-14 09:55:00,25.45,25.46,25.41,25.42,3800.0,25.4498,25.4598,25.4098,25.4198,3800.0
2008-04-14 10:00:00,25.43,25.47,25.43,25.46,6800.0,25.4298,25.4698,25.4298,25.4598,6800.0
2008-04-14 10:05:00,25.46,25.49,25.43,25.44,3800.0,25.4598,25.4898,25.4298,25.4398,3800.0
2008-04-14 10:10:00,25.43,25.44,25.43,25.44,1000.0,25.4298,25.4398,25.4298,25.4398,1000.0
2008-04-14 10:15:00,25.43,25.44,25.43,25.44,3900.0,25.4298,25.4398,25.4298,25.4398,3900.0
2008-04-14 10:20:00,25.44,25.49,25.44,25.45,7400.0,25.4398,25.4898,25.4398,25.4498,7400.0
2008-04-14 10:25:00,25.45,25.45,25.44,25.45,1600.0,25.4498,25.4498,25.4398,25.4498,1600.0
2008-04-14 10:30:00,25.45,25.45,25.44,25.44,1700.0,25.4498,25.4498,25.4398,25.4398,1700.0
2008-04-14 10:35:00,25.44,25.45,25.44,25.45,2500.0,25.4398,25.4498,25.4398,25.4498,2500.0
2008-04-14 10:40:00,25.45,25.45,25.44,25.44,1800.0,25.4498,25.4498,25.4398,25.4398,1800.0
2008-04-14 10:45:00,25.44,25.44,25.36,25.36,11100.0,25.4398,25.4398,25.3598,25.3598,11100.0
2008-04-14 10:50:00,25.36,25.42,25.36,25.42,10000.0,25.3598,25.4198,25.3598,25.4198,10000.0
2008-04-14 10:55:00,25.4,25.41,25.39,25.39,4100.0,25.3998,25.4098,25.3898,25.3898,4100.0
2008-04-14 11:00:00,25.39,25.41,25.39,25.39,3400.0,25.3898,25.4098,25.3898,25.3898,3400.0
2008-04-14 11:05:00,25.39,25.4,25.38,25.38,4400.0,25.3898,25.3998,25.3798,25.3798,4400.0
2008-04-14 11:10:00,25.39,25.39,25.38,25.39,1800.0,25.3898,25.3898,25.3798,25.3898,1800.0
2008-04-14 11:15:00,25.39,25.39,25.36,25.36,13000.0,25.3898,25.3898,25.3598,25.3598,13000.0
2008-04-14 11:20:00,25.36,25.36,25.35,25.35,4000.0,25.3598,25.3598,25.3498,25.3498,4000.0
2008-04-14 11:25:00,25.36,25.36,25.35,25.35,700.0,25.3598,25.3598,25.3498,25.3498,700.0
2008-04-14 11:30:00,25.35,25.36,25.35,25.36,6700.0,25.3498,25.3598,25.3498,25.3598,6700.0
2008-04-14 11:35:00,25.35,25.36,25.35,25.36,1600.0,25.3498,25.3598,25.3498,25.3598,1600.0
2008-04-14 11:40:00,25.36,25.38,25.35,25.37,4600.0,25.3598,25.3798,25.3498,25.3698,4600.0
2008-04-14 11:45:00,25.37,25.38,25.35,25.35,7800.0,25.3698,25.3798,25.3498,25.3498,7800.0
2008-04-14 11:50:00,25.35,25.42,25.35,25.4,29700.0,25.3498,25.4198,25.3498,25.3998,29700.0
2008-04-14 11:55:00,25.4,25.41,25.38,25.38,16200.0,25.3998,25.4098,25.3798,25.3798,16200.0
2008-04-14 12:00:00,25.41,25.41,25.39,25.4,3800.0,25.4098,25.4098,25.3898,25.3998,3800.0
2008-04-14 12:05:00,25.4,25.4,25.39,25.39,4200.0,25.3998,25.3998,25.3898,25.3898,4200.0
2008-04-14 12:10:00,25.39,25.39,25.37,25.38,4100.0,25.3898,25.3898,25.3698,25.3798,4100.0
2008-04-14 12:15:00,25.38,25.38,25.36,25.37,2500.0,25.3798,25.3798,25.3598,25.3698,2500.0
2008-04-14 12:20:00,25.36,25.37,25.36,25.37,2400.0,25.3598,25.3698,25.3598,25.3698,2400.0
2008-04-14 12:25:00,25.38,25.42,25.37,25.38,16700.0,25.3798,25.4198,25.3698,25.3798,16700.0
2008-04-14 12:30:00,25.38,25.38,25.36,25.38,2600.0,25.3798,25.3798,25.3598,25.3798,2600.0
2008-04-14 12:35:00,25.38,25.38,25.35,25.37,17700.0,25.3798,25.3798,25.3498,25.3698,17700.0
2008-04-14 12:40:00,25.37,25.37,25.35,25.35,26300.0,25.3698,25.3698,25.3498,25.3498,26300.0
2008-04-14 12:45:00,25.35,25.36,25.35,25.36,13000.0,25.3498,25.3598,25.3498,25.3598,13000.0
2008-04-14 12:50:00,25.36,25.37,25.35,25.36,3800.0,25.3598,25.3698,25.3498,25.3598,3800.0
2008-04-14 12:55:00,25.37,25.37,25.35,25.35,3900.0,25.3698,25.3698,25.3498,25.3498,3900.0
2008-04-14 13:00:00,25.35,25.35,25.33,25.34,16100.0,25.3498,25.3498,25.3298,25.3398,16100.0
2008-04-14 13:05:00,25.34,25.34,25.3,25.31,28700.0,25.3398,25.3398,25.2998,25.3098,28700.0
2008-04-14 13:10:00,25.32,25.32,25.31,25.31,2800.0,25.3198,25.3198,25.3098,25.3098,2800.0
2008-04-14 13:15:00,25.31,25.32,25.3,25.3,14700.0,25.3098,25.3198,25.2998,25.2998,14700.0
2008-04-14 13:20:00,25.31,25.32,25.29,25.3,29800.0,25.3098,25.3198,25.2898,25.2998,29800.0
2008-04-14 13:25:00,25.3,25.34,25.3,25.32,11500.0,25.2998,25.3398,25.2998,25.3198,11500.0
2008-04-14 13:30:00,25.31,25.37,25.31,25.31,33500.0,25.3098,25.3698,25.3098,25.3098,33500.0
2008-04-14 13:35:00,25.31,25.31,25.25,25.26,17000.0,25.3098,25.3098,25.2498,25.2598,17000.0
2008-04-14 13:40:00,25.26,25.33,25.26,25.33,47500.0,25.2598,25.3298,25.2598,25.3298,47500.0
2008-04-14 13:45:00,25.33,25.36,25.3,25.31,35300.0,25.3298,25.3598,25.2998,25.3098,35300.0
2008-04-14 13:50:00,25.3,25.31,25.28,25.3,24200.0,25.2998,25.3098,25.2798,25.2998,24200.0
2008-04-14 13:55:00,25.3,25.31,25.29,25.31,32900.0,25.2998,25.3098,25.2898,25.3098,32900.0
2008-04-14 14:00:00,25.31,25.37,25.31,25.37,77700.0,25.3098,25.3698,25.3098,25.3698,77700.0
2008-04-14 14:05:00,25.38,25.39,25.32,25.35,13800.0,25.3798,25.3898,25.3198,25.3498,13800.0
2008-04-14 14:10:00,25.35,25.35,25.35,25.35,1300.0,25.3498,25.3498,25.3498,25.3498,1300.0
2008-04-14 14:15:00,25.34,25.35,25.34,25.34,2400.0,25.3398,25.3498,25.3398,25.3398,2400.0
2008-04-14 14:20:00,25.35,25.35,25.34,25.34,2400.0,25.3498,25.3498,25.3398,25.3398,2400.0
2008-04-14 14:25:00,25.35,25.37,25.35,25.36,5600.0,25.3498,25.3698,25.3498,25.3598,5600.0
2008-04-14 14:30:00,25.35,25.37,25.34,25.35,14800.0,25.3498,25.3698,25.3398,25.3498,14800.0
2008-04-14 14:35:00,25.35,25.36,25.35,25.36,7300.0,25.3498,25.3598,25.3498,25.3598,7300.0
2008-04-14 14:40:00,25.36,25.38,25.36,25.38,1300.0,25.3598,25.3798,25.3598,25.3798,1300.0
2008-04-14 14:45:00,25.39,25.39,25.37,25.37,2900.0,25.3898,25.3898,25.3698,25.3698,2900.0
2008-04-14 14:50:00,25.37,25.37,25.35,25.36,5300.0,25.3698,25.3698,25.3498,25.3598,5300.0
2008-04-14 14:55:00,25.36,25.43,25.35,25.4,12900.0,25.3598,25.4298,25.3498,25.3998,12900.0
2008-04-14 15:00:00,25.4,25.45,25.38,25.45,32500.0,25.3998,25.4498,25.3798,25.4498,32500.0
2008-04-14 15:05:00,25.45,25.45,25.42,25.45,8200.0,25.4498,25.4498,25.4198,25.4498,8200.0
2008-04-14 15:10:00,25.45,25.45,25.4,25.41,18200.0,25.4498,25.4498,25.3998,25.4098,18200.0
2008-04-14 15:15:00,25.41,25.44,25.41,25.43,2800.0,25.4098,25.4398,25.4098,25.4298,2800.0
2008-04-14 15:20:00,25.43,25.45,25.41,25.41,5900.0,25.4298,25.4498,25.4098,25.4098,5900.0
2008-04-14 15:25:00,25.42,25.48,25.42,25.48,17100.0,25.4198,25.4798,25.4198,25.4798,17100.0
2008-04-14 15:30:00,25.49,25.55,25.48,25.55,27700.0,25.4898,25.5498,25.4798,25.5498,27700.0
2008-04-14 15:35:00,25.54,25.6,25.53,25.6,33400.0,25.5398,25.5998,25.5298,25.5998,33400.0
2008-04-14 15:40:00,25.59,25.69,25.58,25.65,35200.0,25.5898,25.6898,25.5798,25.6498,35200.0
2008-04-14 15:45:00,25.66,25.67,25.65,25.67,21200.0,25.6598,25.6698,25.6498,25.6698,21200.0
2008-04-14 15:50:00,25.68,25.76,25.68,25.75,39900.0,25.6798,25.7598,25.6798,25.7498,39900.0
2008-04-14 15:55:00,25.75,25.85,25.73,25.74,98600.0,25.7498,25.8498,25.7298,25.7398,98600.0
2008-04-15 09:30:00,25.75,25.8,25.72,25.8,15900.0,25.7498,25.7998,25.7198,25.7998,15900.0
2008-04-15 09:35:00,25.8,25.83,25.72,25.78,15200.0,25.7998,25.8298,25.7198,25.7798,15200.0
2008-04-15 09:40:00,25.76,25.77,25.75,25.77,500.0,25.7598,25.7698,25.7498,25.7698,500.0
2008-04-15 09:45:00,25.77,25.81,25.72,25.81,3200.0,25.7698,25.8098,25.7198,25.8098,3200.0
2008-04-15 09:50:00,25.8,25.81,25.76,25.76,5400.0,25.7998,25.8098,25.7598,25.7598,5400.0
2008-04-15 09:55:00,25.77,25.8,25.77,25.79,7800.0,25.7698,25.7998,25.7698,25.7898,7800.0
2008-04-15 10:00:00,25.79,25.8,25.78,25.8,13900.0,25.7898,25.7998,25.7798,25.7998,13900.0
2008-04-15 10:05:00,25.8,25.84,25.79,25.84,23900.0,25.7998,25.8398,25.7898,25.8398,23900.0
2008-04-15 10:10:00,25.83,25.83,25.77,25.8,54600.0,25.8298,25.8298,25.7698,25.7998,54600.0
2008-04-15 10:15:00,25.81,25.81,25.79,25.8,16400.0,25.8098,25.8098,25.7898,25.7998,16400.0
2008-04-15 10:20:00,25.8,25.8,25.75,25.78,102300.0,25.7998,25.7998,25.7498,25.7798,102300.0
2008-04-15 10:25:00,25.78,25.8,25.77,25.8,33200.0,25.7798,25.7998,25.7698,25.7998,33200.0
2008-04-15 10:30:00,25.8,25.84,25.8,25.82,43500.0,25.7998,25.8398,25.7998,25.8198,43500.0
2008-04-15 10:35:00,25.83,25.85,25.82,25.85,46400.0,25.8298,25.8498,25.8198,25.8498,46400.0
2008-04-15 10:40:00,25.85,25.85,25.82,25.85,115600.0,25.8498,25.8498,25.8198,25.8498,115600.0
2008-04-15 10:45:00,25.85,25.85,25.84,25.84,41100.0,25.8498,25.8498,25.8398,25.8398,41100.0
2008-04-15 10:50:00,25.85,25.9,25.85,25.88,14700.0,25.8498,25.8998,25.8498,25.8798,14700.0
2008-04-15 10:55:00,25.87,25.9,25.87,25.89,20600.0,25.8698,25.8998,25.8698,25.8898,20600.0
2008-04-15 11:00:00,25.9,25.9,25.89,25.9,5900.0,25.8998,25.8998,25.8898,25.8998,5900.0
2008-04-15 11:05:00,25.9,25.91,25.9,25.91,29500.0,25.8998,25.9098,25.8998,25.9098,29500.0
2008-04-15 11:10:00,25.91,25.91,25.88,25.88,38100.0,25.9098,25.9098,25.8798,25.8798,38100.0
2008-04-15 11:15:00,25.88,25.89,25.83,25.84,19900.0,25.8798,25.8898,25.8298,25.8398,19900.0
2008-04-15 11:20:00,25.83,25.85,25.82,25.84,19800.0,25.8298,25.8498,25.8198,25.8398,19800.0
2008-04-15 11:25:00,25.84,25.85,25.83,25.84,16600.0,25.8398,25.8498,25.8298,25.8398,16600.0
2008-04-15 11:30:00,25.84,25.85,25.83,25.83,18900.0,25.8398,25.8498,25.8298,25.8298,18900.0
2008-04-15 11:35:00,25.83,25.84,25.82,25.82,4400.0,25.8298,25.8398,25.8198,25.8198,4400.0
2008-04-15 11:40:00,25.82,25.83,25.81,25.83,27500.0,25.8198,25.8298,25.8098,25.8298,27500.0
2008-04-15 11:45:00,25.83,25.83,25.83,25.83,12300.0,25.8298,25.8298,25.8298,25.8298,12300.0
2008-04-15 11:50:00,25.82,25.82,25.77,25.77,14200.0,25.8198,25.8198,25.7698,25.7698,14200.0
2008-04-15 11:55:00,25.77,25.8,25.77,25.8,4300.0,25.7698,25.7998,25.7698,25.7998,4300.0
2008-04-15 12:00:00,25.8,25.8,25.79,25.8,1900.0,25.7998,25.7998,25.7898,25.7998,1900.0
2008-04-15 12:05:00,25.79,25.8,25.79,25.8,7100.0,25.7898,25.7998,25.7898,25.7998,7100.0
2008-04-15 12:10:00,25.79,25.8,25.78,25.78,13800.0,25.7898,25.7998,25.7798,25.7798,13800.0
2008-04-15 12:15:00,25.79,25.79,25.76,25.78,15600.0,25.7898,25.7898,25.7598,25.7798,15600.0
2008-04-15 12:20:00,25.76,25.77,25.72,25.75,18000.0,25.7598,25.7698,25.7198,25.7498,18000.0
2008-04-15 12:25:00,25.74,25.78,25.63,25.78,36900.0,25.7398,25.7798,25.6298,25.7798,36900.0
2008-04-15 12:30:00,25.78,25.79,25.77,25.78,4200.0,25.7798,25.7898,25.7698,25.7798,4200.0
2008-04-15 12:35:00,25.77,25.78,25.76,25.76,5500.0,25.7698,25.7798,25.7598,25.7598,5500.0
2008-04-15 12:40:00,25.77,25.78,25.76,25.78,6600.0,25.7698,25.7798,25.7598,25.7798,6600.0
2008-04-15 12:45:00,25.78,25.78,25.76,25.77,900.0,25.7798,25.7798,25.7598,25.7698,900.0
2008-04-15 12:50:00,25.76,25.76,25.69,25.7,20000.0,25.7598,25.7598,25.6898,25.6998,20000.0
2008-04-15 12:55:00,25.7,25.74,25.7,25.71,3200.0,25.6998,25.7398,25.6998,25.7098,3200.0
2008-04-15 13:00:00,25.71,25.74,25.7,25.74,8500.0,25.7098,25.7398,25.6998,25.7398,8500.0
2008-04-15 13:05:00,25.74,25.74,25.7,25.7,3000.0,25.7398,25.7398,25.6998,25.6998,3000.0
2008-04-15 13:10:00,25.7,25.75,25.7,25.74,7200.0,25.6998,25.7498,25.6998,25.7398,7200.0
2008-04-15 13:15:00,25.75,25.77,25.72,25.73,5300.0,25.7498,25.7698,25.7198,25.7298,5300.0
2008-04-15 13:20:00,25.73,25.74,25.71,25.74,4800.0,25.7298,25.7398,25.7098,25.7398,4800.0
2008-04-15 13:25:00,25.73,25.74,25.73,25.74,3100.0,25.7298,25.7398,25.7298,25.7398,3100.0
2008-04-15 13:30:00,25.74,25.74,25.7,25.72,6300.0,25.7398,25.7398,25.6998,25.7198,6300.0
2008-04-15 13:35:00,25.72,25.73,25.7,25.7,7400.0,25.7198,25.7298,25.6998,25.6998,7400.0
2008-04-15 13:40:00,25.71,25.71,25.7,25.7,10900.0,25.7098,25.7098,25.6998,25.6998,10900.0
2008-04-15 13:45:00,25.71,25.75,25.7,25.75,8300.0,25.7098,25.7498,25.6998,25.7498,8300.0
2008-04-15 13:50:00,25.75,25.78,25.74,25.78,7600.0,25.7498,25.7798,25.7398,25.7798,7600.0
2008-04-15 13:55:00,25.78,25.78,25.76,25.77,7900.0,25.7798,25.7798,25.7598,25.7698,7900.0
2008-04-15 14:00:00,25.77,25.78,25.75,25.76,3600.0,25.7698,25.7798,25.7498,25.7598,3600.0
2008-04-15 14:05:00,25.75,25.8,25.75,25.79,93400.0,25.7498,25.7998,25.7498,25.7898,93400.0
2008-04-15 14:10:00,25.77,25.82,25.77,25.82,2600.0,25.7698,25.8198,25.7698,25.8198,2600.0
2008-04-15 14:15:00,25.83,25.84,25.83,25.84,2400.0,25.8298,25.8398,25.8298,25.8398,2400.0
2008-04-15 14:20:00,25.85,25.87,25.84,25.85,26700.0,25.8498,25.8698,25.8398,25.8498,26700.0
2008-04-15 14:25:00,25.84,25.85,25.83,25.84,21300.0,25.8398,25.8498,25.8298,25.8398,21300.0
2008-04-15 14:30:00,25.85,25.85,25.84,25.85,7600.0,25.8498,25.8498,25.8398,25.8498,7600.0
2008-04-15 14:35:00,25.85,25.85,25.8,25.81,15100.0,25.8498,25.8498,25.7998,25.8098,15100.0
2008-04-15 14:40:00,25.81,25.82,25.75,25.77,14100.0,25.8098,25.8198,25.7498,25.7698,14100.0
2008-04-15 14:45:00,25.76,25.82,25.76,25.82,11100.0,25.7598,25.8198,25.7598,25.8198,11100.0
2008-04-15 14:50:00,25.82,25.82,25.8,25.8,10500.0,25.8198,25.8198,25.7998,25.7998,10500.0
2008-04-15 14:55:00,25.79,25.82,25.79,25.82,10300.0,25.7898,25.8198,25.7898,25.8198,10300.0
2008-04-15 15:00:00,25.81,25.85,25.8,25.85,62200.0,25.8098,25.8498,25.7998,25.8498,62200.0
2008-04-15 15:05:00,25.85,25.9,25.85,25.89,11100.0,25.8498,25.8998,25.8498,25.8898,11100.0
2008-04-15 15:10:00,25.88,25.89,25.79,25.83,29500.0,25.8798,25.8898,25.7898,25.8298,29500.0
2008-04-15 15:15:00,25.82,25.84,25.82,25.84,2300.0,25.8198,25.8398,25.8198,25.8398,2300.0
2008-04-15 15:20:00,25.84,25.88,25.84,25.88,17000.0,25.8398,25.8798,25.8398,25.8798,17000.0
2008-04-15 15:25:00,25.88,25.93,25.88,25.93,19200.0,25.8798,25.9298,25.8798,25.9298,19200.0
2008-04-15 15:30:00,25.94,25.96,25.93,25.95,76300.0,25.9398,25.9598,25.9298,25.9498,76300.0
2008-04-15 15:35:00,25.95,25.96,25.91,25.95,72200.0,25.9498,25.9598,25.9098,25.9498,72200.0
2008-04-15 15:40:00,25.95,26.0,25.91,26.0,92700.0,25.9498,25.9998,25.9098,25.9998,92700.0
2008-04-15 15:45:00,25.99,26.15,25.99,26.15,79200.0,25.9898,26.1498,25.9898,26.1498,79200.0
2008-04-15 15:50:00,26.14,26.36,26.14,26.36,126900.0,26.1398,26.3598,26.1398,26.3598,126900.0
2008-04-15 15:55:00,26.35,26.37,26.15,26.25,221600.0,26.3498,26.3698,26.1498,26.2498,221600.0
2008-04-16 09:30:00,26.23,26.23,25.92,25.98,65700.0,26.2298,26.2298,25.9198,25.9798,65700.0
2008-04-16 09:35:00,25.98,25.99,25.79,25.84,33500.0,25.9798,25.9898,25.7898,25.8398,33500.0
2008-04-16 09:40:00,25.85,25.91,25.82,25.89,22300.0,25.8498,25.9098,25.8198,25.8898,22300.0
2008-04-16 09:45:00,25.9,25.9,25.85,25.85,8400.0,25.8998,25.8998,25.8498,25.8498,8400.0
2008-04-16 09:50:00,25.87,25.9,25.85,25.89,22000.0,25.8698,25.8998,25.8498,25.8898,22000.0
2008-04-16 09:55:00,25.89,25.9,25.88,25.89,7900.0,25.8898,25.8998,25.8798,25.8898,7900.0
2008-04-16 10:00:00,25.9,25.9,25.89,25.9,7300.0,25.8998,25.8998,25.8898,25.8998,7300.0
2008-04-16 10:05:00,25.9,25.9,25.89,25.9,6200.0,25.8998,25.8998,25.8898,25.8998,6200.0
2008-04-16 10:10:00,25.9,25.9,25.89,25.9,2800.0,25.8998,25.8998,25.8898,25.8998,2800.0
2008-04-16 10:15:00,25.9,25.91,25.89,25.9,26200.0,25.8998,25.9098,25.8898,25.8998,26200.0
2008-04-16 10:20:00,25.9,26.04,25.9,26.0,14500.0,25.8998,26.0398,25.8998,25.9998,14500.0
2008-04-16 10:25:00,26.01,26.01,26.0,26.01,4800.0,26.0098,26.0098,25.9998,26.0098,4800.0
2008-04-16 10:30:00,26.01,26.03,26.01,26.02,9800.0,26.0098,26.0298,26.0098,26.0198,9800.0
2008-04-16 10:35:00,26.01,26.02,26.01,26.02,7300.0,26.0098,26.0198,26.0098,26.0198,7300.0
2008-04-16 10:40:00,26.02,26.02,25.99,26.01,13800.0,26.0198,26.0198,25.9898,26.0098,13800.0
2008-04-16 10:45:00,26.01,26.01,26.0,26.0,6800.0,26.0098,26.0098,25.9998,25.9998,6800.0
2008-04-16 10:50:00,26.0,26.0,25.97,25.99,7100.0,25.9998,25.9998,25.9698,25.9898,7100.0
2008-04-16 10:55:00,25.99,25.99,25.8,25.85,43300.0,25.9898,25.9898,25.7998,25.8498,43300.0
2008-04-16 11:00:00,25.86,25.86,25.8,25.85,45800.0,25.8598,25.8598,25.7998,25.8498,45800.0
2008-04-16 11:05:00,25.85,25.99,25.84,25.98,53900.0,25.8498,25.9898,25.8398,25.9798,53900.0
2008-04-16 11:10:00,25.97,25.99,25.91,25.94,18200.0,25.9698,25.9898,25.9098,25.9398,18200.0
2008-04-16 11:15:00,25.94,25.95,25.9,25.9,116700.0,25.9398,25.9498,25.8998,25.8998,116700.0
2008-04-16 11:20:00,25.91,25.91,25.9,25.91,7100.0,25.9098,25.9098,25.8998,25.9098,7100.0
2008-04-16 11:25:00,25.9,25.91,25.9,25.9,15300.0,25.8998,25.9098,25.8998,25.8998,15300.0
2008-04-16 11:30:00,25.9,25.91,25.9,25.91,29600.0,25.8998,25.9098,25.8998,25.9098,29600.0
2008-04-16 11:35:00,25.9,25.91,25.9,25.9,61500.0,25.8998,25.9098,25.8998,25.8998,61500.0
2008-04-16 11:40:00,25.91,25.91,25.88,25.9,20300.0,25.9098,25.9098,25.8798,25.8998,20300.0
2008-04-16 11:45:00,25.89,25.9,25.88,25.88,10700.0,25.8898,25.8998,25.8798,25.8798,10700.0
2008-04-16 11:50:00,25.89,25.97,25.89,25.9,37100.0,25.8898,25.9698,25.8898,25.8998,37100.0
2008-04-16 11:55:00,25.89,25.9,25.87,25.88,10800.0,25.8898,25.8998,25.8698,25.8798,10800.0
2008-04-16 12:00:00,25.89,25.9,25.88,25.9,6400.0,25.8898,25.8998,25.8798,25.8998,6400.0
2008-04-16 12:05:00,25.89,25.9,25.88,25.88,5800.0,25.8898,25.8998,25.8798,25.8798,5800.0
2008-04-16 12:10:00,25.89,25.9,25.88,25.89,5900.0,25.8898,25.8998,25.8798,25.8898,5900.0
2008-04-16 12:15:00,25.88,25.89,25.86,25.86,11900.0,25.8798,25.8898,25.8598,25.8598,11900.0
2008-04-16 12:20:00,25.86,25.89,25.86,25.87,13200.0,25.8598,25.8898,25.8598,25.8698,13200.0
2008-04-16 12:25:00,25.86,25.9,25.85,25.89,20600.0,25.8598,25.8998,25.8498,25.8898,20600.0
2008-04-16 12:30:00,25.9,25.92,25.89,25.91,7500.0,25.8998,25.9198,25.8898,25.9098,7500.0
2008-04-16 12:35:00,25.91,25.96,25.9,25.96,10100.0,25.9098,25.9598,25.8998,25.9598,10100.0
2008-04-16 12:40:00,25.97,25.97,25.94,25.96,5200.0,25.9698,25.9698,25.9398,25.9598,5200.0
2008-04-16 12:45:00,25.96,25.96,25.95,25.95,4800.0,25.9598,25.9598,25.9498,25.9498,4800.0
2008-04-16 12:50:00,25.95,25.96,25.95,25.95,3900.0,25.9498,25.9598,25.9498,25.9498,3900.0
2008-04-16 12:55:00,25.96,25.96,25.95,25.95,7000.0,25.9598,25.9598,25.9498,25.9498,7000.0
2008-04-16 13:00:00,25.95,25.96,25.93,25.94,11200.0,25.9498,25.9598,25.9298,25.9398,11200.0
2008-04-16 13:05:00,25.94,25.95,25.91,25.91,7500.0,25.9398,25.9498,25.9098,25.9098,7500.0
2008-04-16 13:10:00,25.91,25.91,25.87,25.87,13200.0,25.9098,25.9098,25.8698,25.8698,13200.0
2008-04-16 13:15:00,25.88,25.9,25.87,25.89,100500.0,25.8798,25.8998,25.8698,25.8898,100500.0
2008-04-16 13:20:00,25.89,25.89,25.85,25.85,8300.0,25.8898,25.8898,25.8498,25.8498,8300.0
2008-04-16 13:25:00,25.86,25.86,25.81,25.82,22300.0,25.8598,25.8598,25.8098,25.8198,22300.0
2008-04-16 13:30:00,25.83,25.85,25.81,25.85,14300.0,25.8298,25.8498,25.8098,25.8498,14300.0
2008-04-16 13:35:00,25.86,25.91,25.85,25.86,17400.0,25.8598,25.9098,25.8498,25.8598,17400.0
2008-04-16 13:40:00,25.87,25.91,25.86,25.91,21000.0,25.8698,25.9098,25.8598,25.9098,21000.0
2008-04-16 13:45:00,25.91,25.96,25.91,25.96,40100.0,25.9098,25.9598,25.9098,25.9598,40100.0
2008-04-16 13:50:00,25.95,26.0,25.93,25.95,48500.0,25.9498,25.9998,25.9298,25.9498,48500.0
2008-04-16 13:55:00,25.95,25.95,25.88,25.9,40400.0,25.9498,25.9498,25.8798,25.8998,40400.0
2008-04-16 14:00:00,25.89,25.94,25.89,25.91,219800.0,25.8898,25.9398,25.8898,25.9098,219800.0
2008-04-16 14:05:00,25.9,25.92,25.87,25.89,66900.0,25.8998,25.9198,25.8698,25.8898,66900.0
2008-04-16 14:10:00,25.9,25.92,25.87,25.87,61700.0,25.8998,25.9198,25.8698,25.8698,61700.0
2008-04-16 14:15:00,25.86,25.88,25.85,25.86,17100.0,25.8598,25.8798,25.8498,25.8598,17100.0
2008-04-16 14:20:00,25.85,25.86,25.83,25.85,26900.0,25.8498,25.8598,25.8298,25.8498,26900.0
2008-04-16 14:25:00,25.84,25.87,25.8,25.84,102600.0,25.8398,25.8698,25.7998,25.8398,102600.0
2008-04-16 14:30:00,25.85,25.88,25.84,25.87,39400.0,25.8498,25.8798,25.8398,25.8698,39400.0
2008-04-16 14:35:00,25.87,25.87,25.84,25.86,18900.0,25.8698,25.8698,25.8398,25.8598,18900.0
2008-04-16 14:40:00,25.87,25.88,25.85,25.88,13400.0,25.8698,25.8798,25.8498,25.8798,13400.0
2008-04-16 14:45:00,25.88,25.88,25.85,25.87,15600.0,25.8798,25.8798,25.8498,25.8698,15600.0
2008-04-16 14:50:00,25.88,25.95,25.87,25.94,34600.0,25.8798,25.9498,25.8698,25.9398,34600.0
2008-04-16 14:55:00,25.94,25.94,25.9,25.91,14600.0,25.9398,25.9398,25.8998,25.9098,14600.0
2008-04-16 15:00:00,25.9,25.93,25.9,25.92,17700.0,25.8998,25.9298,25.8998,25.9198,17700.0
2008-04-16 15:05:00,25.93,25.94,25.9,25.92,13700.0,25.9298,25.9398,25.8998,25.9198,13700.0
2008-04-16 15:10:00,25.93,26.0,25.91,25.99,23700.0,25.9298,25.9998,25.9098,25.9898,23700.0
2008-04-16 15:15:00,25.99,26.02,25.95,26.0,21800.0,25.9898,26.0198,25.9498,25.9998,21800.0
2008-04-16 15:20:00,26.0,26.08,25.99,26.08,302900.0,25.9998,26.0798,25.9898,26.0798,302900.0
2008-04-16 15:25:00,26.09,26.12,26.09,26.12,20200.0,26.0898,26.1198,26.0898,26.1198,20200.0
2008-04-16 15:30:00,26.12,26.12,26.06,26.09,23100.0,26.1198,26.1198,26.0598,26.0898,23100.0
2008-04-16 15:35:00,26.09,26.19,26.09,26.19,19700.0,26.0898,26.1898,26.0898,26.1898,19700.0
2008-04-16 15:40:00,26.19,26.19,26.06,26.09,28500.0,26.1898,26.1898,26.0598,26.0898,28500.0
2008-04-16 15:45:00,26.09,26.11,26.08,26.09,16500.0,26.0898,26.1098,26.0798,26.0898,16500.0
2008-04-16 15:50:00,26.1,26.2,26.1,26.2,35000.0,26.0998,26.1998,26.0998,26.1998,35000.0
2008-04-16 15:55:00,26.2,26.2,26.02,26.07,89400.0,26.1998,26.1998,26.0198,26.0698,89400.0
2008-04-17 09:30:00,25.5,25.58,25.45,25.58,54700.0,25.4998,25.5798,25.4498,25.5798,54700.0
2008-04-17 09:35:00,25.58,25.59,25.51,25.54,51200.0,25.5798,25.5898,25.5098,25.5398,51200.0
2008-04-17 09:40:00,25.55,25.6,25.55,25.56,18900.0,25.5498,25.5998,25.5498,25.5598,18900.0
2008-04-17 09:45:00,25.57,25.59,25.55,25.58,13900.0,25.5698,25.5898,25.5498,25.5798,13900.0
2008-04-17 09:50:00,25.59,25.6,25.57,25.59,43000.0,25.5898,25.5998,25.5698,25.5898,43000.0
2008-04-17 09:55:00,25.58,25.59,25.56,25.57,111800.0,25.5798,25.5898,25.5598,25.5698,111800.0
2008-04-17 10:00:00,25.57,25.57,25.49,25.49,64400.0,25.5698,25.5698,25.4898,25.4898,64400.0
2008-04-17 10:05:00,25.49,25.54,25.44,25.45,85000.0,25.4898,25.5398,25.4398,25.4498,85000.0
2008-04-17 10:10:00,25.45,25.5,25.4,25.44,148900.0,25.4498,25.4998,25.3998,25.4398,148900.0
2008-04-17 10:15:00,25.45,25.52,25.44,25.51,71300.0,25.4498,25.5198,25.4398,25.5098,71300.0
2008-04-17 10:20:00,25.5,25.63,25.49,25.58,187900.0,25.4998,25.6298,25.4898,25.5798,187900.0
2008-04-17 10:25:00,25.59,25.63,25.58,25.62,49300.0,25.5898,25.6298,25.5798,25.6198,49300.0
2008-04-17 10:30:00,25.63,25.76,25.6,25.67,13000.0,25.6298,25.7598,25.5998,25.6698,13000.0
2008-04-17 10:35:00,25.66,25.68,25.65,25.68,11400.0,25.6598,25.6798,25.6498,25.6798,11400.0
2008-04-17 10:40:00,25.67,25.68,25.64,25.67,16000.0,25.6698,25.6798,25.6398,25.6698,16000.0
2008-04-17 10:45:00,25.66,26.08,25.66,26.01,145500.0,25.6598,26.0798,25.6598,26.0098,145500.0
2008-04-17 10:50:00,26.0,26.06,25.9,25.9,68500.0,25.9998,26.0598,25.8998,25.8998,68500.0
2008-04-17 10:55:00,25.9,25.9,25.8,25.8,16300.0,25.8998,25.8998,25.7998,25.7998,16300.0
2008-04-17 11:00:00,25.8,25.9,25.75,25.86,43800.0,25.7998,25.8998,25.7498,25.8598,43800.0
2008-04-17 11:05:00,25.81,25.87,25.81,25.82,32700.0,25.8098,25.8698,25.8098,25.8198,32700.0
2008-04-17 11:10:00,25.82,25.85,25.81,25.85,15700.0,25.8198,25.8498,25.8098,25.8498,15700.0
2008-04-17 11:15:00,25.86,25.9,25.77,25.81,19300.0,25.8598,25.8998,25.7698,25.8098,19300.0
2008-04-17 11:20:00,25.82,25.82,25.75,25.75,30900.0,25.8198,25.8198,25.7498,25.7498,30900.0
2008-04-17 11:25:00,25.75,25.76,25.75,25.75,8300.0,25.7498,25.7598,25.7498,25.7498,8300.0
2008-04-17 11:30:00,25.75,25.8,25.75,25.8,19600.0,25.7498,25.7998,25.7498,25.7998,19600.0
2008-04-17 11:35:00,25.81,25.9,25.75,25.75,54500.0,25.8098,25.8998,25.7498,25.7498,54500.0
2008-04-17 11:40:00,25.75,25.77,25.75,25.77,4500.0,25.7498,25.7698,25.7498,25.7698,4500.0
2008-04-17 11:45:00,25.77,25.83,25.77,25.83,20800.0,25.7698,25.8298,25.7698,25.8298,20800.0
2008-04-17 11:50:00,25.82,25.84,25.81,25.83,20300.0,25.8198,25.8398,25.8098,25.8298,20300.0
2008-04-17 11:55:00,25.83,25.84,25.83,25.84,700.0,25.8298,25.8398,25.8298,25.8398,700.0
2008-04-17 12:00:00,25.84,25.84,25.83,25.83,14100.0,25.8398,25.8398,25.8298,25.8298,14100.0
2008-04-17 12:05:00,25.83,25.84,25.83,25.83,10900.0,25.8298,25.8398,25.8298,25.8298,10900.0
2008-04-17 12:10:00,25.83,25.84,25.83,25.84,7200.0,25.8298,25.8398,25.8298,25.8398,7200.0
2008-04-17 12:15:00,25.83,25.84,25.83,25.83,5100.0,25.8298,25.8398,25.8298,25.8298,5100.0
2008-04-17 12:20:00,25.83,25.83,25.83,25.83,3000.0,25.8298,25.8298,25.8298,25.8298,3000.0
2008-04-17 12:25:00,25.83,25.84,25.83,25.83,3300.0,25.8298,25.8398,25.8298,25.8298,3300.0
2008-04-17 12:30:00,25.83,25.83,25.78,25.79,8600.0,25.8298,25.8298,25.7798,25.7898,8600.0
2008-04-17 12:35:00,25.81,25.81,25.78,25.78,4600.0,25.8098,25.8098,25.7798,25.7798,4600.0
2008-04-17 12:40:00,25.78,25.79,25.78,25.78,3100.0,25.7798,25.7898,25.7798,25.7798,3100.0
2008-04-17 12:45:00,25.79,25.8,25.77,25.77,9100.0,25.7898,25.7998,25.7698,25.7698,9100.0
2008-04-17 12:50:00,25.77,25.78,25.77,25.78,2900.0,25.7698,25.7798,25.7698,25.7798,2900.0
2008-04-17 12:55:00,25.77,25.78,25.76,25.77,5700.0,25.7698,25.7798,25.7598,25.7698,5700.0
2008-04-17 13:00:00,25.76,25.77,25.76,25.77,7100.0,25.7598,25.7698,25.7598,25.7698,7100.0
2008-04-17 13:05:00,25.77,25.78,25.77,25.78,2500.0,25.7698,25.7798,25.7698,25.7798,2500.0
2008-04-17 13:10:00,25.78,25.78,25.77,25.77,7500.0,25.7798,25.7798,25.7698,25.7698,7500.0
2008-04-17 13:15:00,25.77,25.77,25.77,25.77,3900.0,25.7698,25.7698,25.7698,25.7698,3900.0
2008-04-17 13:20:00,25.77,25.78,25.75,25.75,42000.0,25.7698,25.7798,25.7498,25.7498,42000.0
2008-04-17 13:25:00,25.76,25.77,25.76,25.77,6000.0,25.7598,25.7698,25.7598,25.7698,6000.0
2008-04-17 13:30:00,25.77,25.8,25.76,25.8,16600.0,25.7698,25.7998,25.7598,25.7998,16600.0
2008-04-17 13:35:00,25.8,25.9,25.8,25.89,18900.0,25.7998,25.8998,25.7998,25.8898,18900.0
2008-04-17 13:40:00,25.9,25.9,25.75,25.81,18700.0,25.8998,25.8998,25.7498,25.8098,18700.0
2008-04-17 13:45:00,25.81,25.81,25.78,25.79,1900.0,25.8098,25.8098,25.7798,25.7898,1900.0
2008-04-17 13:50:00,25.78,25.79,25.78,25.78,1800.0,25.7798,25.7898,25.7798,25.7798,1800.0
2008-04-17 13:55:00,25.77,25.78,25.75,25.78,3500.0,25.7698,25.7798,25.7498,25.7798,3500.0
2008-04-17 14:00:00,25.79,25.79,25.75,25.75,4600.0,25.7898,25.7898,25.7498,25.7498,4600.0
2008-04-17 14:05:00,25.75,25.89,25.74,25.86,23400.0,25.7498,25.8898,25.7398,25.8598,23400.0
2008-04-17 14:10:00,25.86,25.86,25.79,25.8,24000.0,25.8598,25.8598,25.7898,25.7998,24000.0
2008-04-17 14:15:00,25.8,25.82,25.77,25.79,218000.0,25.7998,25.8198,25.7698,25.7898,218000.0
2008-04-17 14:20:00,25.8,25.86,25.8,25.85,15100.0,25.7998,25.8598,25.7998,25.8498,15100.0
2008-04-17 14:25:00,25.85,25.9,25.85,25.9,45000.0,25.8498,25.8998,25.8498,25.8998,45000.0
2008-04-17 14:30:00,25.9,25.91,25.88,25.9,39200.0,25.8998,25.9098,25.8798,25.8998,39200.0
2008-04-17 14:35:00,25.9,25.92,25.9,25.92,42200.0,25.8998,25.9198,25.8998,25.9198,42200.0
2008-04-17 14:40:00,25.92,25.94,25.92,25.93,16500.0,25.9198,25.9398,25.9198,25.9298,16500.0
2008-04-17 14:45:00,25.93,25.93,25.85,25.86,10000.0,25.9298,25.9298,25.8498,25.8598,10000.0
2008-04-17 14:50:00,25.85,25.86,25.83,25.85,10700.0,25.8498,25.8598,25.8298,25.8498,10700.0
2008-04-17 14:55:00,25.85,25.86,25.85,25.86,6300.0,25.8498,25.8598,25.8498,25.8598,6300.0
2008-04-17 15:00:00,25.86,25.88,25.86,25.88,8100.0,25.8598,25.8798,25.8598,25.8798,8100.0
2008-04-17 15:05:00,25.87,25.95,25.87,25.95,15900.0,25.8698,25.9498,25.8698,25.9498,15900.0
2008-04-17 15:10:00,25.95,25.95,25.9,25.92,8700.0,25.9498,25.9498,25.8998,25.9198,8700.0
2008-04-17 15:15:00,25.91,25.98,25.91,25.95,12000.0,25.9098,25.9798,25.9098,25.9498,12000.0
2008-04-17 15:20:00,25.95,25.96,25.95,25.95,7800.0,25.9498,25.9598,25.9498,25.9498,7800.0
2008-04-17 15:25:00,25.95,25.97,25.95,25.96,38800.0,25.9498,25.9698,25.9498,25.9598,38800.0
2008-04-17 15:30:00,25.96,25.99,25.95,25.99,4700.0,25.9598,25.9898,25.9498,25.9898,4700.0
2008-04-17 15:35:00,25.98,26.0,25.95,25.95,12200.0,25.9798,25.9998,25.9498,25.9498,12200.0
2008-04-17 15:40:00,25.92,25.92,25.87,25.87,4000.0,25.9198,25.9198,25.8698,25.8698,4000.0
2008-04-17 15:45:00,25.86,25.87,25.86,25.86,7200.0,25.8598,25.8698,25.8598,25.8598,7200.0
2008-04-17 15:50:00,25.86,25.88,25.86,25.86,8700.0,25.8598,25.8798,25.8598,25.8598,8700.0
2008-04-17 15:55:00,25.86,25.88,25.85,25.85,28400.0,25.8598,25.8798,25.8498,25.8498,28400.0
2008-04-18 09:30:00,26.03,26.16,25.9,26.16,66000.0,26.0298,26.1598,25.8998,26.1598,66000.0
2008-04-18 09:35:00,26.2,26.33,26.1,26.16,17500.0,26.1998,26.3298,26.0998,26.1598,17500.0
2008-04-18 09:40:00,26.13,26.14,25.88,25.94,57600.0,26.1298,26.1398,25.8798,25.9398,57600.0
2008-04-18 09:45:00,25.98,26.02,25.95,26.0,49400.0,25.9798,26.0198,25.9498,25.9998,49400.0
2008-04-18 09:50:00,25.99,25.99,25.93,25.98,27100.0,25.9898,25.9898,25.9298,25.9798,27100.0
2008-04-18 09:55:00,25.99,25.99,25.97,25.97,7600.0,25.9898,25.9898,25.9698,25.9698,7600.0
2008-04-18 10:00:00,25.97,25.98,25.87,25.89,19300.0,25.9698,25.9798,25.8698,25.8898,19300.0
2008-04-18 10:05:00,25.91,25.98,25.91,25.94,43200.0,25.9098,25.9798,25.9098,25.9398,43200.0
2008-04-18 10:10:00,25.94,25.94,25.86,25.92,29600.0,25.9398,25.9398,25.8598,25.9198,29600.0
2008-04-18 10:15:00,25.93,26.09,25.88,26.05,72100.0,25.9298,26.0898,25.8798,26.0498,72100.0
2008-04-18 10:20:00,26.05,26.08,25.94,26.04,73600.0,26.0498,26.0798,25.9398,26.0398,73600.0
2008-04-18 10:25:00,26.05,26.08,26.03,26.03,16500.0,26.0498,26.0798,26.0298,26.0298,16500.0
2008-04-18 10:30:00,26.03,26.12,26.03,26.12,61900.0,26.0298,26.1198,26.0298,26.1198,61900.0
2008-04-18 10:35:00,26.13,26.21,26.05,26.15,44900.0,26.1298,26.2098,26.0498,26.1498,44900.0
2008-04-18 10:40:00,26.15,26.15,26.13,26.13,11400.0,26.1498,26.1498,26.1298,26.1298,11400.0
2008-04-18 10:45:00,26.15,26.17,26.09,26.1,11100.0,26.1498,26.1698,26.0898,26.0998,11100.0
2008-04-18 10:50:00,26.1,26.1,26.08,26.09,10100.0,26.0998,26.0998,26.0798,26.0898,10100.0
2008-04-18 10:55:00,26.07,26.09,26.03,26.05,22400.0,26.0698,26.0898,26.0298,26.0498,22400.0
2008-04-18 11:00:00,26.06,26.14,26.06,26.13,41200.0,26.0598,26.1398,26.0598,26.1298,41200.0
2008-04-18 11:05:00,26.13,26.19,26.13,26.16,22700.0,26.1298,26.1898,26.1298,26.1598,22700.0
2008-04-18 11:10:00,26.16,26.16,26.13,26.14,4500.0,26.1598,26.1598,26.1298,26.1398,4500.0
2008-04-18 11:15:00,26.13,26.13,26.05,26.07,69300.0,26.1298,26.1298,26.0498,26.0698,69300.0
2008-04-18 11:20:00,26.08,26.08,26.05,26.05,4700.0,26.0798,26.0798,26.0498,26.0498,4700.0
2008-04-18 11:25:00,26.05,26.07,26.05,26.07,14500.0,26.0498,26.0698,26.0498,26.0698,14500.0
2008-04-18 11:30:00,26.06,26.1,26.06,26.09,26100.0,26.0598,26.0998,26.0598,26.0898,26100.0
2008-04-18 11:35:00,26.07,26.07,26.03,26.03,13100.0,26.0698,26.0698,26.0298,26.0298,13100.0
2008-04-18 11:40:00,26.01,26.05,26.01,26.05,13300.0,26.0098,26.0498,26.0098,26.0498,13300.0
2008-04-18 11:45:00,26.05,26.13,26.04,26.13,21800.0,26.0498,26.1298,26.0398,26.1298,21800.0
2008-04-18 11:50:00,26.13,26.16,26.13,26.16,10300.0,26.1298,26.1598,26.1298,26.1598,10300.0
2008-04-18 11:55:00,26.17,26.17,26.15,26.15,2800.0,26.1698,26.1698,26.1498,26.1498,2800.0
2008-04-18 12:00:00,26.15,26.17,26.13,26.17,16000.0,26.1498,26.1698,26.1298,26.1698,16000.0
2008-04-18 12:05:00,26.16,26.19,26.16,26.18,11900.0,26.1598,26.1898,26.1598,26.1798,11900.0
2008-04-18 12:10:00,26.17,26.18,26.17,26.17,3900.0,26.1698,26.1798,26.1698,26.1698,3900.0
2008-04-18 12:15:00,26.17,26.21,26.17,26.18,9500.0,26.1698,26.2098,26.1698,26.1798,9500.0
2008-04-18 12:20:00,26.19,26.2,26.13,26.15,19400.0,26.1898,26.1998,26.1298,26.1498,19400.0
2008-04-18 12:25:00,26.16,26.16,26.09,26.09,8800.0,26.1598,26.1598,26.0898,26.0898,8800.0
2008-04-18 12:30:00,26.1,26.12,26.09,26.1,11600.0,26.0998,26.1198,26.0898,26.0998,11600.0
2008-04-18 12:35:00,26.11,26.12,26.11,26.11,7200.0,26.1098,26.1198,26.1098,26.1098,7200.0
2008-04-18 12:40:00,26.12,26.12,26.1,26.1,3600.0,26.1198,26.1198,26.0998,26.0998,3600.0
2008-04-18 12:45:00,26.11,26.11,26.08,26.1,7000.0,26.1098,26.1098,26.0798,26.0998,7000.0
2008-04-18 12:50:00,26.1,26.11,26.09,26.11,4400.0,26.0998,26.1098,26.0898,26.1098,4400.0
2008-04-18 12:55:00,26.11,26.12,26.11,26.12,500.0,26.1098,26.1198,26.1098,26.1198,500.0
2008-04-18 13:00:00,26.11,26.11,26.11,26.11,400.0,26.1098,26.1098,26.1098,26.1098,400.0
2008-04-18 13:05:00,26.12,26.12,26.11,26.11,3600.0,26.1198,26.1198,26.1098,26.1098,3600.0
2008-04-18 13:10:00,26.11,26.12,26.09,26.11,15200.0,26.1098,26.1198,26.0898,26.1098,15200.0
2008-04-18 13:15:00,26.12,26.12,26.11,26.11,10400.0,26.1198,26.1198,26.1098,26.1098,10400.0
2008-04-18 13:20:00,26.11,26.12,26.11,26.11,3400.0,26.1098,26.1198,26.1098,26.1098,3400.0
2008-04-18 13:25:00,26.12,26.16,26.11,26.16,13900.0,26.1198,26.1598,26.1098,26.1598,13900.0
2008-04-18 13:30:00,26.15,26.15,26.12,26.12,3000.0,26.1498,26.1498,26.1198,26.1198,3000.0
2008-04-18 13:35:00,26.11,26.12,26.11,26.11,3800.0,26.1098,26.1198,26.1098,26.1098,3800.0
2008-04-18 13:40:00,26.11,26.11,26.11,26.11,5600.0,26.1098,26.1098,26.1098,26.1098,5600.0
2008-04-18 13:45:00,26.11,26.12,26.1,26.1,5100.0,26.1098,26.1198,26.0998,26.0998,5100.0
2008-04-18 13:50:00,26.1,26.11,26.09,26.09,1300.0,26.0998,26.1098,26.0898,26.0898,1300.0
2008-04-18 13:55:00,26.08,26.09,26.08,26.08,3600.0,26.0798,26.0898,26.0798,26.0798,3600.0
2008-04-18 14:00:00,26.09,26.11,26.09,26.1,7100.0,26.0898,26.1098,26.0898,26.0998,7100.0
2008-04-18 14:05:00,26.09,26.09,26.09,26.09,2200.0,26.0898,26.0898,26.0898,26.0898,2200.0
2008-04-18 14:10:00,26.09,26.1,26.09,26.09,9900.0,26.0898,26.0998,26.0898,26.0898,9900.0
2008-04-18 14:15:00,26.09,26.1,26.09,26.09,11200.0,26.0898,26.0998,26.0898,26.0898,11200.0
2008-04-18 14:20:00,26.1,26.1,26.08,26.08,2100.0,26.0998,26.0998,26.0798,26.0798,2100.0
2008-04-18 14:25:00,26.08,26.08,26.08,26.08,2900.0,26.0798,26.0798,26.0798,26.0798,2900.0
2008-04-18 14:30:00,26.08,26.09,26.08,26.08,8000.0,26.0798,26.0898,26.0798,26.0798,8000.0
2008-04-18 14:35:00,26.08,26.09,26.08,26.08,1600.0,26.0798,26.0898,26.0798,26.0798,1600.0
2008-04-18 14:40:00,26.09,26.1,26.08,26.1,3500.0,26.0898,26.0998,26.0798,26.0998,3500.0
2008-04-18 14:45:00,26.09,26.1,26.09,26.1,8700.0,26.0898,26.0998,26.0898,26.0998,8700.0
2008-04-18 14:50:00,26.1,26.12,26.09,26.12,7300.0,26.0998,26.1198,26.0898,26.1198,7300.0
2008-04-18 14:55:00,26.12,26.12,26.08,26.09,23100.0,26.1198,26.1198,26.0798,26.0898,23100.0
2008-04-18 15:00:00,26.09,26.09,26.03,26.03,34400.0,26.0898,26.0898,26.0298,26.0298,34400.0
2008-04-18 15:05:00,26.03,26.03,26.02,26.03,3000.0,26.0298,26.0298,26.0198,26.0298,3000.0
2008-04-18 15:10:00,26.02,26.05,26.02,26.03,25100.0,26.0198,26.0498,26.0198,26.0298,25100.0
2008-04-18 15:15:00,26.01,26.04,26.01,26.02,24600.0,26.0098,26.0398,26.0098,26.0198,24600.0
2008-04-18 15:20:00,26.02,26.02,25.96,25.96,29400.0,26.0198,26.0198,25.9598,25.9598,29400.0
2008-04-18 15:25:00,25.95,25.98,25.95,25.97,7400.0,25.9498,25.9798,25.9498,25.9698,7400.0
2008-04-18 15:30:00,25.97,26.01,25.97,26.01,4900.0,25.9698,26.0098,25.9698,26.0098,4900.0
2008-04-18 15:35:00,26.0,26.02,25.96,25.98,81500.0,25.9998,26.0198,25.9598,25.9798,81500.0
2008-04-18 15:40:00,25.98,25.99,25.97,25.99,27600.0,25.9798,25.9898,25.9698,25.9898,27600.0
2008-04-18 15:45:00,25.99,26.0,25.98,25.99,25900.0,25.9898,25.9998,25.9798,25.9898,25900.0
2008-04-18 15:50:00,26.0,26.03,25.93,25.94,69100.0,25.9998,26.0298,25.9298,25.9398,69100.0
2008-04-18 15:55:00,25.95,26.0,25.95,25.98,46500.0,25.9498,25.9998,25.9498,25.9798,46500.0
2008-04-21 09:30:00,25.79,25.96,25.62,25.95,11200.0,25.7898,25.9598,25.6198,25.9498,11200.0
2008-04-21 09:35:00,25.9,25.95,25.9,25.95,2000.0,25.8998,25.9498,25.8998,25.9498,2000.0
2008-04-21 09:40:00,25.95,25.99,25.93,25.97,3600.0,25.9498,25.9898,25.9298,25.9698,3600.0
2008-04-21 09:45:00,25.99,26.12,25.95,26.0,18000.0,25.9898,26.1198,25.9498,25.9998,18000.0
2008-04-21 09:50:00,26.0,26.01,25.98,25.99,23200.0,25.9998,26.0098,25.9798,25.9898,23200.0
2008-04-21 09:55:00,25.99,26.0,25.99,25.99,60400.0,25.9898,25.9998,25.9898,25.9898,60400.0
2008-04-21 10:00:00,26.0,26.0,25.97,26.0,18700.0,25.9998,25.9998,25.9698,25.9998,18700.0
2008-04-21 10:05:00,26.0,26.0,25.99,25.99,5500.0,25.9998,25.9998,25.9898,25.9898,5500.0
2008-04-21 10:10:00,25.99,26.04,25.98,26.04,47400.0,25.9898,26.0398,25.9798,26.0398,47400.0
2008-04-21 10:15:00,26.05,26.08,26.03,26.08,5100.0,26.0498,26.0798,26.0298,26.0798,5100.0
2008-04-21 10:20:00,26.08,26.15,26.08,26.15,32400.0,26.0798,26.1498,26.0798,26.1498,32400.0
2008-04-21 10:25:00,26.14,26.14,26.12,26.14,2800.0,26.1398,26.1398,26.1198,26.1398,2800.0
2008-04-21 10:30:00,26.14,26.2,26.14,26.2,15300.0,26.1398,26.1998,26.1398,26.1998,15300.0
2008-04-21 10:35:00,26.2,26.25,26.19,26.25,28000.0,26.1998,26.2498,26.1898,26.2498,28000.0
2008-04-21 10:40:00,26.24,26.25,26.24,26.25,8000.0,26.2398,26.2498,26.2398,26.2498,8000.0
2008-04-21 10:45:00,26.25,26.34,26.25,26.27,14900.0,26.2498,26.3398,26.2498,26.2698,14900.0
2008-04-21 10:50:00,26.27,26.3,26.27,26.29,3900.0,26.2698,26.2998,26.2698,26.2898,3900.0
2008-04-21 10:55:00,26.29,26.3,26.29,26.29,11500.0,26.2898,26.2998,26.2898,26.2898,11500.0
2008-04-21 11:00:00,26.29,26.33,26.29,26.33,10900.0,26.2898,26.3298,26.2898,26.3298,10900.0
2008-04-21 11:05:00,26.33,26.38,26.32,26.38,25400.0,26.3298,26.3798,26.3198,26.3798,25400.0
2008-04-21 11:10:00,26.39,26.41,26.35,26.4,36100.0,26.3898,26.4098,26.3498,26.3998,36100.0
2008-04-21 11:15:00,26.39,26.4,26.2,26.34,15900.0,26.3898,26.3998,26.1998,26.3398,15900.0
2008-04-21 11:20:00,26.39,26.39,26.36,26.37,5300.0,26.3898,26.3898,26.3598,26.3698,5300.0
2008-04-21 11:25:00,26.36,26.36,26.3,26.35,2300.0,26.3598,26.3598,26.2998,26.3498,2300.0
2008-04-21 11:30:00,26.35,26.36,26.34,26.36,7200.0,26.3498,26.3598,26.3398,26.3598,7200.0
2008-04-21 11:35:00,26.36,26.36,26.33,26.34,8900.0,26.3598,26.3598,26.3298,26.3398,8900.0
2008-04-21 11:40:00,26.34,26.34,26.34,26.34,5200.0,26.3398,26.3398,26.3398,26.3398,5200.0
2008-04-21 11:45:00,26.34,26.34,26.34,26.34,5100.0,26.3398,26.3398,26.3398,26.3398,5100.0
2008-04-21 11:50:00,26.35,26.35,26.34,26.34,1000.0,26.3498,26.3498,26.3398,26.3398,1000.0
2008-04-21 11:55:00,26.33,26.33,26.3,26.31,16200.0,26.3298,26.3298,26.2998,26.3098,16200.0
2008-04-21 12:00:00,26.3,26.3,26.27,26.28,2500.0,26.2998,26.2998,26.2698,26.2798,2500.0
2008-04-21 12:05:00,26.27,26.28,26.24,26.25,8500.0,26.2698,26.2798,26.2398,26.2498,8500.0
2008-04-21 12:10:00,26.25,26.25,26.17,26.17,12400.0,26.2498,26.2498,26.1698,26.1698,12400.0
2008-04-21 12:15:00,26.18,26.23,26.17,26.23,23100.0,26.1798,26.2298,26.1698,26.2298,23100.0
2008-04-21 12:20:00,26.21,26.21,26.12,26.12,10600.0,26.2098,26.2098,26.1198,26.1198,10600.0
2008-04-21 12:25:00,26.11,26.14,26.11,26.12,1400.0,26.1098,26.1398,26.1098,26.1198,1400.0
2008-04-21 12:30:00,26.12,26.13,26.11,26.11,3800.0,26.1198,26.1298,26.1098,26.1098,3800.0
2008-04-21 12:35:00,26.12,26.14,26.07,26.11,39500.0,26.1198,26.1398,26.0698,26.1098,39500.0
2008-04-21 12:40:00,26.11,26.12,26.09,26.09,15400.0,26.1098,26.1198,26.0898,26.0898,15400.0
2008-04-21 12:45:00,26.09,26.1,26.06,26.08,3400.0,26.0898,26.0998,26.0598,26.0798,3400.0
2008-04-21 12:50:00,26.09,26.09,26.07,26.07,800.0,26.0898,26.0898,26.0698,26.0698,800.0
2008-04-21 12:55:00,26.08,26.1,26.07,26.09,3800.0,26.0798,26.0998,26.0698,26.0898,3800.0
2008-04-21 13:00:00,26.1,26.1,26.09,26.09,1000.0,26.0998,26.0998,26.0898,26.0898,1000.0
2008-04-21 13:05:00,26.1,26.12,26.1,26.11,30200.0,26.0998,26.1198,26.0998,26.1098,30200.0
2008-04-21 13:10:00,26.11,26.12,26.11,26.12,700.0,26.1098,26.1198,26.1098,26.1198,700.0
2008-04-21 13:15:00,26.12,26.12,26.11,26.12,8300.0,26.1198,26.1198,26.1098,26.1198,8300.0
2008-04-21 13:20:00,26.12,26.13,26.1,26.11,5000.0,26.1198,26.1298,26.0998,26.1098,5000.0
2008-04-21 13:25:00,26.11,26.12,26.1,26.11,19200.0,26.1098,26.1198,26.0998,26.1098,19200.0
2008-04-21 13:30:00,26.11,26.12,26.1,26.11,32300.0,26.1098,26.1198,26.0998,26.1098,32300.0
2008-04-21 13:35:00,26.1,26.1,26.09,26.09,4300.0,26.0998,26.0998,26.0898,26.0898,4300.0
2008-04-21 13:40:00,26.08,26.08,26.03,26.06,8400.0,26.0798,26.0798,26.0298,26.0598,8400.0
2008-04-21 13:45:00,26.06,26.09,26.06,26.06,3400.0,26.0598,26.0898,26.0598,26.0598,3400.0
2008-04-21 13:50:00,26.06,26.06,26.04,26.05,7100.0,26.0598,26.0598,26.0398,26.0498,7100.0
2008-04-21 13:55:00,26.06,26.07,26.05,26.06,4000.0,26.0598,26.0698,26.0498,26.0598,4000.0
2008-04-21 14:00:00,26.06,26.07,26.05,26.05,3300.0,26.0598,26.0698,26.0498,26.0498,3300.0
2008-04-21 14:05:00,26.04,26.06,26.04,26.05,22500.0,26.0398,26.0598,26.0398,26.0498,22500.0
2008-04-21 14:10:00,26.05,26.06,26.05,26.06,1600.0,26.0498,26.0598,26.0498,26.0598,1600.0
2008-04-21 14:15:00,26.05,26.05,26.04,26.04,6200.0,26.0498,26.0498,26.0398,26.0398,6200.0
2008-04-21 14:20:00,26.04,26.05,26.01,26.03,12700.0,26.0398,26.0498,26.0098,26.0298,12700.0
2008-04-21 14:25:00,26.02,26.03,26.01,26.03,3200.0,26.0198,26.0298,26.0098,26.0298,3200.0
2008-04-21 14:30:00,26.02,26.04,26.02,26.03,2300.0,26.0198,26.0398,26.0198,26.0298,2300.0
2008-04-21 14:35:00,26.04,26.09,26.04,26.06,5100.0,26.0398,26.0898,26.0398,26.0598,5100.0
2008-04-21 14:40:00,26.06,26.07,26.05,26.05,1200.0,26.0598,26.0698,26.0498,26.0498,1200.0
2008-04-21 14:45:00,26.07,26.17,26.06,26.17,12500.0,26.0698,26.1698,26.0598,26.1698,12500.0
2008-04-21 14:50:00,26.17,26.19,26.05,26.12,10000.0,26.1698,26.1898,26.0498,26.1198,10000.0
2008-04-21 14:55:00,26.06,26.06,26.05,26.05,1000.0,26.0598,26.0598,26.0498,26.0498,1000.0
2008-04-21 15:00:00,26.06,26.28,26.06,26.28,8300.0,26.0598,26.2798,26.0598,26.2798,8300.0
2008-04-21 15:05:00,26.26,26.26,26.15,26.15,3300.0,26.2598,26.2598,26.1498,26.1498,3300.0
2008-04-21 15:10:00,26.16,26.17,26.16,26.17,1700.0,26.1598,26.1698,26.1598,26.1698,1700.0
2008-04-21 15:15:00,26.17,26.18,26.12,26.12,3600.0,26.1698,26.1798,26.1198,26.1198,3600.0
2008-04-21 15:20:00,26.14,26.15,26.1,26.12,5600.0,26.1398,26.1498,26.0998,26.1198,5600.0
2008-04-21 15:25:00,26.12,26.12,26.04,26.05,20900.0,26.1198,26.1198,26.0398,26.0498,20900.0
2008-04-21 15:30:00,26.04,26.05,26.04,26.04,9800.0,26.0398,26.0498,26.0398,26.0398,9800.0
2008-04-21 15:35:00,26.03,26.05,26.03,26.04,6800.0,26.0298,26.0498,26.0298,26.0398,6800.0
2008-04-21 15:40:00,26.05,26.06,26.04,26.05,20800.0,26.0498,26.0598,26.0398,26.0498,20800.0
2008-04-21 15:45:00,26.05,26.1,26.04,26.1,21300.0,26.0498,26.0998,26.0398,26.0998,21300.0
2008-04-21 15:50:00,26.1,26.22,26.1,26.19,11500.0,26.0998,26.2198,26.0998,26.1898,11500.0
2008-04-21 15:55:00,26.18,26.22,26.18,26.19,37100.0,26.1798,26.2198,26.1798,26.1898,37100.0
2008-04-22 09:30:00,26.37,26.41,26.06,26.07,9600.0,26.3698,26.4098,26.0598,26.0698,9600.0
2008-04-22 09:35:00,26.08,26.15,26.03,26.03,2200.0,26.0798,26.1498,26.0298,26.0298,2200.0
2008-04-22 09:40:00,26.03,26.14,26.03,26.05,6000.0,26.0298,26.1398,26.0298,26.0498,6000.0
2008-04-22 09:45:00,26.1,26.24,26.09,26.2,15900.0,26.0998,26.2398,26.0898,26.1998,15900.0
2008-04-22 09:50:00,26.19,26.2,26.04,26.06,4900.0,26.1898,26.1998,26.0398,26.0598,4900.0
2008-04-22 09:55:00,26.09,26.09,26.04,26.09,3100.0,26.0898,26.0898,26.0398,26.0898,3100.0
2008-04-22 10:00:00,26.08,26.11,26.03,26.05,4500.0,26.0798,26.1098,26.0298,26.0498,4500.0
2008-04-22 10:05:00,26.06,26.09,26.02,26.02,4900.0,26.0598,26.0898,26.0198,26.0198,4900.0
2008-04-22 10:10:00,26.01,26.04,26.01,26.03,2300.0,26.0098,26.0398,26.0098,26.0298,2300.0
2008-04-22 10:15:00,26.02,26.1,26.01,26.07,9900.0,26.0198,26.0998,26.0098,26.0698,9900.0
2008-04-22 10:20:00,26.07,26.1,26.07,26.1,8400.0,26.0698,26.0998,26.0698,26.0998,8400.0
2008-04-22 10:25:00,26.1,26.1,26.07,26.08,7100.0,26.0998,26.0998,26.0698,26.0798,7100.0
2008-04-22 10:30:00,26.09,26.11,26.09,26.1,4800.0,26.0898,26.1098,26.0898,26.0998,4800.0
2008-04-22 10:35:00,26.09,26.13,26.09,26.11,36800.0,26.0898,26.1298,26.0898,26.1098,36800.0
2008-04-22 10:40:00,26.1,26.29,26.1,26.28,14500.0,26.0998,26.2898,26.0998,26.2798,14500.0
2008-04-22 10:45:00,26.25,26.28,26.1,26.16,30800.0,26.2498,26.2798,26.0998,26.1598,30800.0
2008-04-22 10:50:00,26.16,26.23,26.12,26.17,29200.0,26.1598,26.2298,26.1198,26.1698,29200.0
2008-04-22 10:55:00,26.17,26.23,26.17,26.2,15800.0,26.1698,26.2298,26.1698,26.1998,15800.0
2008-04-22 11:00:00,26.2,26.26,26.19,26.25,21600.0,26.1998,26.2598,26.1898,26.2498,21600.0
2008-04-22 11:05:00,26.24,26.25,26.18,26.18,15000.0,26.2398,26.2498,26.1798,26.1798,15000.0
2008-04-22 11:10:00,26.2,26.25,26.2,26.23,16400.0,26.1998,26.2498,26.1998,26.2298,16400.0
2008-04-22 11:15:00,26.23,26.25,26.21,26.21,4900.0,26.2298,26.2498,26.2098,26.2098,4900.0
2008-04-22 11:20:00,26.21,26.23,26.19,26.21,40400.0,26.2098,26.2298,26.1898,26.2098,40400.0
2008-04-22 11:25:00,26.2,26.23,26.19,26.21,34400.0,26.1998,26.2298,26.1898,26.2098,34400.0
2008-04-22 11:30:00,26.21,26.22,26.19,26.19,5700.0,26.2098,26.2198,26.1898,26.1898,5700.0
2008-04-22 11:35:00,26.19,26.24,26.19,26.22,6000.0,26.1898,26.2398,26.1898,26.2198,6000.0
2008-04-22 11:40:00,26.22,26.24,26.19,26.21,4400.0,26.2198,26.2398,26.1898,26.2098,4400.0
2008-04-22 11:45:00,26.22,26.23,26.19,26.19,4900.0,26.2198,26.2298,26.1898,26.1898,4900.0
2008-04-22 11:50:00,26.19,26.23,26.17,26.21,29000.0,26.1898,26.2298,26.1698,26.2098,29000.0
2008-04-22 11:55:00,26.19,26.2,26.15,26.19,5300.0,26.1898,26.1998,26.1498,26.1898,5300.0
2008-04-22 12:00:00,26.19,26.21,26.16,26.17,4300.0,26.1898,26.2098,26.1598,26.1698,4300.0
2008-04-22 12:05:00,26.19,26.2,26.13,26.13,8400.0,26.1898,26.1998,26.1298,26.1298,8400.0
2008-04-22 12:10:00,26.16,26.16,26.14,26.14,2100.0,26.1598,26.1598,26.1398,26.1398,2100.0
2008-04-22 12:15:00,26.16,26.17,26.13,26.14,4300.0,26.1598,26.1698,26.1298,26.1398,4300.0
2008-04-22 12:20:00,26.14,26.15,26.13,26.15,2100.0,26.1398,26.1498,26.1298,26.1498,2100.0
2008-04-22 12:25:00,26.15,26.15,26.1,26.1,10300.0,26.1498,26.1498,26.0998,26.0998,10300.0
2008-04-22 12:30:00,26.09,26.13,26.07,26.09,24900.0,26.0898,26.1298,26.0698,26.0898,24900.0
2008-04-22 12:35:00,26.07,26.07,26.02,26.04,9800.0,26.0698,26.0698,26.0198,26.0398,9800.0
2008-04-22 12:40:00,26.03,26.07,26.03,26.05,15200.0,26.0298,26.0698,26.0298,26.0498,15200.0
2008-04-22 12:45:00,26.05,26.06,26.04,26.05,6500.0,26.0498,26.0598,26.0398,26.0498,6500.0
2008-04-22 12:50:00,26.05,26.06,26.05,26.06,23700.0,26.0498,26.0598,26.0498,26.0598,23700.0
2008-04-22 12:55:00,26.05,26.05,26.04,26.05,27200.0,26.0498,26.0498,26.0398,26.0498,27200.0
2008-04-22 13:00:00,26.05,26.05,26.04,26.05,45600.0,26.0498,26.0498,26.0398,26.0498,45600.0
2008-04-22 13:05:00,26.05,26.05,26.04,26.04,6700.0,26.0498,26.0498,26.0398,26.0398,6700.0
2008-04-22 13:10:00,26.02,26.04,26.02,26.03,1300.0,26.0198,26.0398,26.0198,26.0298,1300.0
2008-04-22 13:15:00,26.02,26.06,25.99,26.06,33700.0,26.0198,26.0598,25.9898,26.0598,33700.0
2008-04-22 13:20:00,26.05,26.05,26.01,26.01,5900.0,26.0498,26.0498,26.0098,26.0098,5900.0
2008-04-22 13:25:00,26.02,26.02,26.0,26.0,34100.0,26.0198,26.0198,25.9998,25.9998,34100.0
2008-04-22 13:30:00,26.01,26.01,26.0,26.01,42200.0,26.0098,26.0098,25.9998,26.0098,42200.0
2008-04-22 13:35:00,26.01,26.02,26.0,26.0,6400.0,26.0098,26.0198,25.9998,25.9998,6400.0
2008-04-22 13:40:00,26.0,26.03,26.0,26.03,12500.0,25.9998,26.0298,25.9998,26.0298,12500.0
2008-04-22 13:45:00,26.02,26.02,26.0,26.01,9600.0,26.0198,26.0198,25.9998,26.0098,9600.0
2008-04-22 13:50:00,26.02,26.03,26.02,26.02,3700.0,26.0198,26.0298,26.0198,26.0198,3700.0
2008-04-22 13:55:00,26.02,26.09,26.0,26.09,16900.0,26.0198,26.0898,25.9998,26.0898,16900.0
2008-04-22 14:00:00,26.08,26.08,26.05,26.05,4500.0,26.0798,26.0798,26.0498,26.0498,4500.0
2008-04-22 14:05:00,26.04,26.04,26.0,26.0,8300.0,26.0398,26.0398,25.9998,25.9998,8300.0
2008-04-22 14:10:00,26.0,26.04,26.0,26.0,8700.0,25.9998,26.0398,25.9998,25.9998,8700.0
2008-04-22 14:15:00,26.0,26.01,26.0,26.0,7400.0,25.9998,26.0098,25.9998,25.9998,7400.0
2008-04-22 14:20:00,26.0,26.01,26.0,26.0,6200.0,25.9998,26.0098,25.9998,25.9998,6200.0
2008-04-22 14:25:00,26.01,26.01,26.0,26.0,6400.0,26.0098,26.0098,25.9998,25.9998,6400.0
2008-04-22 14:30:00,26.0,26.01,26.0,26.0,7500.0,25.9998,26.0098,25.9998,25.9998,7500.0
2008-04-22 14:35:00,26.0,26.01,26.0,26.0,9800.0,25.9998,26.0098,25.9998,25.9998,9800.0
2008-04-22 14:40:00,26.0,26.0,25.9,25.9,20500.0,25.9998,25.9998,25.8998,25.8998,20500.0
2008-04-22 14:45:00,25.92,26.05,25.92,26.05,20900.0,25.9198,26.0498,25.9198,26.0498,20900.0
2008-04-22 14:50:00,26.05,26.08,26.04,26.07,10900.0,26.0498,26.0798,26.0398,26.0698,10900.0
2008-04-22 14:55:00,26.07,26.09,26.07,26.08,10200.0,26.0698,26.0898,26.0698,26.0798,10200.0
2008-04-22 15:00:00,26.08,26.08,26.0,26.08,14800.0,26.0798,26.0798,25.9998,26.0798,14800.0
2008-04-22 15:05:00,26.08,26.08,26.03,26.08,13400.0,26.0798,26.0798,26.0298,26.0798,13400.0
2008-04-22 15:10:00,26.07,26.08,26.05,26.08,17500.0,26.0698,26.0798,26.0498,26.0798,17500.0
2008-04-22 15:15:00,26.07,26.08,26.03,26.03,10800.0,26.0698,26.0798,26.0298,26.0298,10800.0
2008-04-22 15:20:00,26.04,26.07,26.04,26.06,19300.0,26.0398,26.0698,26.0398,26.0598,19300.0
2008-04-22 15:25:00,26.06,26.08,26.01,26.07,13400.0,26.0598,26.0798,26.0098,26.0698,13400.0
2008-04-22 15:30:00,26.07,26.08,26.02,26.05,12500.0,26.0698,26.0798,26.0198,26.0498,12500.0
2008-04-22 15:35:00,26.05,26.08,26.04,26.07,15800.0,26.0498,26.0798,26.0398,26.0698,15800.0
2008-04-22 15:40:00,26.07,26.1,26.07,26.07,19700.0,26.0698,26.0998,26.0698,26.0698,19700.0
2008-04-22 15:45:00,26.07,26.09,26.04,26.04,13100.0,26.0698,26.0898,26.0398,26.0398,13100.0
2008-04-22 15:50:00,26.04,26.09,26.04,26.04,21900.0,26.0398,26.0898,26.0398,26.0398,21900.0
2008-04-22 15:55:00,26.04,26.1,26.04,26.1,52200.0,26.0398,26.0998,26.0398,26.0998,52200.0
2008-04-23 09:30:00,26.2,26.2,26.08,26.1,11900.0,26.1998,26.1998,26.0798,26.0998,11900.0
2008-04-23 09:35:00,26.12,26.12,26.06,26.06,1500.0,26.1198,26.1198,26.0598,26.0598,1500.0
2008-04-23 09:40:00,26.09,26.25,26.06,26.24,11300.0,26.0898,26.2498,26.0598,26.2398,11300.0
2008-04-23 09:45:00,26.23,26.23,26.09,26.12,32800.0,26.2298,26.2298,26.0898,26.1198,32800.0
2008-04-23 09:50:00,26.11,26.14,26.11,26.11,500.0,26.1098,26.1398,26.1098,26.1098,500.0
2008-04-23 09:55:00,26.14,26.15,26.09,26.09,1700.0,26.1398,26.1498,26.0898,26.0898,1700.0
2008-04-23 10:00:00,26.09,26.12,26.08,26.09,1400.0,26.0898,26.1198,26.0798,26.0898,1400.0
2008-04-23 10:05:00,26.1,26.15,26.1,26.13,2700.0,26.0998,26.1498,26.0998,26.1298,2700.0
2008-04-23 10:10:00,26.15,26.15,26.11,26.12,4000.0,26.1498,26.1498,26.1098,26.1198,4000.0
2008-04-23 10:15:00,26.15,26.15,26.15,26.15,400.0,26.1498,26.1498,26.1498,26.1498,400.0
2008-04-23 10:20:00,26.15,26.15,26.14,26.15,1200.0,26.1498,26.1498,26.1398,26.1498,1200.0
2008-04-23 10:25:00,26.15,26.15,26.1,26.1,2000.0,26.1498,26.1498,26.0998,26.0998,2000.0
2008-04-23 10:30:00,26.1,26.15,26.1,26.14,3000.0,26.0998,26.1498,26.0998,26.1398,3000.0
2008-04-23 10:35:00,26.14,26.21,26.14,26.21,21600.0,26.1398,26.2098,26.1398,26.2098,21600.0
2008-04-23 10:40:00,26.24,26.24,26.23,26.23,3400.0,26.2398,26.2398,26.2298,26.2298,3400.0
2008-04-23 10:45:00,26.22,26.24,26.21,26.23,39800.0,26.2198,26.2398,26.2098,26.2298,39800.0
2008-04-23 10:50:00,26.23,26.23,26.21,26.23,5700.0,26.2298,26.2298,26.2098,26.2298,5700.0
2008-04-23 10:55:00,26.21,26.21,26.18,26.19,14400.0,26.2098,26.2098,26.1798,26.1898,14400.0
2008-04-23 11:00:00,26.21,26.21,26.2,26.2,5100.0,26.2098,26.2098,26.1998,26.1998,5100.0
2008-04-23 11:05:00,26.2,26.21,26.2,26.21,1600.0,26.1998,26.2098,26.1998,26.2098,1600.0
2008-04-23 11:10:00,26.2,26.21,26.2,26.21,3600.0,26.1998,26.2098,26.1998,26.2098,3600.0
2008-04-23 11:15:00,26.21,26.21,26.08,26.21,50400.0,26.2098,26.2098,26.0798,26.2098,50400.0
2008-04-23 11:20:00,26.16,26.2,26.15,26.16,8000.0,26.1598,26.1998,26.1498,26.1598,8000.0
2008-04-23 11:25:00,26.17,26.17,26.15,26.17,700.0,26.1698,26.1698,26.1498,26.1698,700.0
2008-04-23 11:30:00,26.17,26.18,26.17,26.17,400.0,26.1698,26.1798,26.1698,26.1698,400.0
2008-04-23 11:35:00,26.17,26.21,26.17,26.21,4300.0,26.1698,26.2098,26.1698,26.2098,4300.0
2008-04-23 11:40:00,26.22,26.26,26.21,26.24,33800.0,26.2198,26.2598,26.2098,26.2398,33800.0
2008-04-23 11:45:00,26.23,26.27,26.23,26.25,14000.0,26.2298,26.2698,26.2298,26.2498,14000.0
2008-04-23 11:50:00,26.25,26.3,26.23,26.27,13700.0,26.2498,26.2998,26.2298,26.2698,13700.0
2008-04-23 11:55:00,26.28,26.32,26.24,26.32,16700.0,26.2798,26.3198,26.2398,26.3198,16700.0
2008-04-23 12:00:00,26.3,26.35,26.3,26.35,18600.0,26.2998,26.3498,26.2998,26.3498,18600.0
2008-04-23 12:05:00,26.35,26.37,26.3,26.3,13200.0,26.3498,26.3698,26.2998,26.2998,13200.0
2008-04-23 12:10:00,26.28,26.3,26.26,26.29,3600.0,26.2798,26.2998,26.2598,26.2898,3600.0
2008-04-23 12:15:00,26.26,26.32,26.26,26.3,29700.0,26.2598,26.3198,26.2598,26.2998,29700.0
2008-04-23 12:20:00,26.31,26.34,26.29,26.3,61400.0,26.3098,26.3398,26.2898,26.2998,61400.0
2008-04-23 12:25:00,26.3,26.32,26.3,26.3,26000.0,26.2998,26.3198,26.2998,26.2998,26000.0
2008-04-23 12:30:00,26.3,26.36,26.3,26.34,9600.0,26.2998,26.3598,26.2998,26.3398,9600.0
2008-04-23 12:35:00,26.33,26.33,26.28,26.28,3100.0,26.3298,26.3298,26.2798,26.2798,3100.0
2008-04-23 12:40:00,26.28,26.36,26.28,26.36,6300.0,26.2798,26.3598,26.2798,26.3598,6300.0
2008-04-23 12:45:00,26.37,26.37,26.35,26.35,4500.0,26.3698,26.3698,26.3498,26.3498,4500.0
2008-04-23 12:50:00,26.37,26.37,26.33,26.33,1000.0,26.3698,26.3698,26.3298,26.3298,1000.0
2008-04-23 12:55:00,26.33,26.33,26.29,26.31,7600.0,26.3298,26.3298,26.2898,26.3098,7600.0
2008-04-23 13:00:00,26.35,26.39,26.29,26.29,13600.0,26.3498,26.3898,26.2898,26.2898,13600.0
2008-04-23 13:05:00,26.29,26.34,26.26,26.26,22400.0,26.2898,26.3398,26.2598,26.2598,22400.0
2008-04-23 13:10:00,26.25,26.34,26.21,26.27,6800.0,26.2498,26.3398,26.2098,26.2698,6800.0
2008-04-23 13:15:00,26.3,26.3,26.28,26.28,1900.0,26.2998,26.2998,26.2798,26.2798,1900.0
2008-04-23 13:20:00,26.28,26.32,26.21,26.24,7400.0,26.2798,26.3198,26.2098,26.2398,7400.0
2008-04-23 13:25:00,26.25,26.25,26.2,26.2,5300.0,26.2498,26.2498,26.1998,26.1998,5300.0
2008-04-23 13:30:00,26.19,26.2,26.18,26.2,152300.0,26.1898,26.1998,26.1798,26.1998,152300.0
2008-04-23 13:35:00,26.18,26.2,26.16,26.18,3400.0,26.1798,26.1998,26.1598,26.1798,3400.0
2008-04-23 13:40:00,26.18,26.18,26.17,26.18,1300.0,26.1798,26.1798,26.1698,26.1798,1300.0
2008-04-23 13:45:00,26.17,26.21,26.16,26.2,4100.0,26.1698,26.2098,26.1598,26.1998,4100.0
2008-04-23 13:50:00,26.21,26.22,26.19,26.22,1700.0,26.2098,26.2198,26.1898,26.2198,1700.0
2008-04-23 13:55:00,26.2,26.22,26.2,26.2,2400.0,26.1998,26.2198,26.1998,26.1998,2400.0
2008-04-23 14:00:00,26.2,26.25,26.2,26.24,12200.0,26.1998,26.2498,26.1998,26.2398,12200.0
2008-04-23 14:05:00,26.23,26.23,26.22,26.22,1800.0,26.2298,26.2298,26.2198,26.2198,1800.0
2008-04-23 14:10:00,26.25,26.26,26.23,26.24,3500.0,26.2498,26.2598,26.2298,26.2398,3500.0
2008-04-23 14:15:00,26.24,26.24,26.24,26.24,1400.0,26.2398,26.2398,26.2398,26.2398,1400.0
2008-04-23 14:20:00,26.24,26.24,26.22,26.24,2500.0,26.2398,26.2398,26.2198,26.2398,2500.0
2008-04-23 14:25:00,26.24,26.24,26.23,26.24,5000.0,26.2398,26.2398,26.2298,26.2398,5000.0
2008-04-23 14:30:00,26.24,26.24,26.23,26.24,2800.0,26.2398,26.2398,26.2298,26.2398,2800.0
2008-04-23 14:35:00,26.24,26.24,26.18,26.19,26500.0,26.2398,26.2398,26.1798,26.1898,26500.0
2008-04-23 14:40:00,26.19,26.2,26.16,26.16,25700.0,26.1898,26.1998,26.1598,26.1598,25700.0
2008-04-23 14:45:00,26.17,26.19,26.16,26.19,6000.0,26.1698,26.1898,26.1598,26.1898,6000.0
2008-04-23 14:50:00,26.2,26.2,26.15,26.15,14500.0,26.1998,26.1998,26.1498,26.1498,14500.0
2008-04-23 14:55:00,26.15,26.15,26.14,26.14,1900.0,26.1498,26.1498,26.1398,26.1398,1900.0
2008-04-23 15:00:00,26.17,26.17,26.16,26.17,1900.0,26.1698,26.1698,26.1598,26.1698,1900.0
2008-04-23 15:05:00,26.17,26.17,26.13,26.14,11000.0,26.1698,26.1698,26.1298,26.1398,11000.0
2008-04-23 15:10:00,26.14,26.2,26.14,26.2,27800.0,26.1398,26.1998,26.1398,26.1998,27800.0
2008-04-23 15:15:00,26.19,26.2,26.19,26.19,3300.0,26.1898,26.1998,26.1898,26.1898,3300.0
2008-04-23 15:20:00,26.19,26.22,26.18,26.22,19300.0,26.1898,26.2198,26.1798,26.2198,19300.0
2008-04-23 15:25:00,26.21,26.21,26.18,26.18,10300.0,26.2098,26.2098,26.1798,26.1798,10300.0
2008-04-23 15:30:00,26.18,26.19,26.17,26.18,7600.0,26.1798,26.1898,26.1698,26.1798,7600.0
2008-04-23 15:35:00,26.19,26.2,26.17,26.19,7700.0,26.1898,26.1998,26.1698,26.1898,7700.0
2008-04-23 15:40:00,26.2,26.22,26.2,26.22,2600.0,26.1998,26.2198,26.1998,26.2198,2600.0
2008-04-23 15:45:00,26.21,26.22,26.2,26.2,5400.0,26.2098,26.2198,26.1998,26.1998,5400.0
2008-04-23 15:50:00,26.2,26.21,26.18,26.19,15500.0,26.1998,26.2098,26.1798,26.1898,15500.0
2008-04-23 15:55:00,26.18,26.21,26.17,26.21,49600.0,26.1798,26.2098,26.1698,26.2098,49600.0
2008-04-24 09:30:00,26.21,26.21,26.12,26.18,7300.0,26.2098,26.2098,26.1198,26.1798,7300.0
2008-04-24 09:35:00,26.2,26.2,26.1,26.1,4700.0,26.1998,26.1998,26.0998,26.0998,4700.0
2008-04-24 09:40:00,26.14,26.14,26.08,26.11,3100.0,26.1398,26.1398,26.0798,26.1098,3100.0
2008-04-24 09:45:00,26.1,26.14,26.1,26.11,3600.0,26.0998,26.1398,26.0998,26.1098,3600.0
2008-04-24 09:50:00,26.11,26.13,26.1,26.12,5000.0,26.1098,26.1298,26.0998,26.1198,5000.0
2008-04-24 09:55:00,26.12,26.15,26.12,26.15,2700.0,26.1198,26.1498,26.1198,26.1498,2700.0
2008-04-24 10:00:00,26.16,26.16,26.12,26.12,5900.0,26.1598,26.1598,26.1198,26.1198,5900.0
2008-04-24 10:05:00,26.12,26.14,26.1,26.1,7700.0,26.1198,26.1398,26.0998,26.0998,7700.0
2008-04-24 10:10:00,26.1,26.13,26.1,26.13,5000.0,26.0998,26.1298,26.0998,26.1298,5000.0
2008-04-24 10:15:00,26.13,26.16,26.13,26.14,4700.0,26.1298,26.1598,26.1298,26.1398,4700.0
2008-04-24 10:20:00,26.16,26.16,26.12,26.14,4800.0,26.1598,26.1598,26.1198,26.1398,4800.0
2008-04-24 10:25:00,26.13,26.15,26.12,26.12,2900.0,26.1298,26.1498,26.1198,26.1198,2900.0
2008-04-24 10:30:00,26.12,26.15,26.12,26.13,3700.0,26.1198,26.1498,26.1198,26.1298,3700.0
2008-04-24 10:35:00,26.13,26.14,26.12,26.13,3800.0,26.1298,26.1398,26.1198,26.1298,3800.0
2008-04-24 10:40:00,26.12,26.14,26.12,26.13,9900.0,26.1198,26.1398,26.1198,26.1298,9900.0
2008-04-24 10:45:00,26.12,26.13,26.11,26.11,4100.0,26.1198,26.1298,26.1098,26.1098,4100.0
2008-04-24 10:50:00,26.11,26.12,26.1,26.1,5600.0,26.1098,26.1198,26.0998,26.0998,5600.0
2008-04-24 10:55:00,26.11,26.11,26.09,26.1,13800.0,26.1098,26.1098,26.0898,26.0998,13800.0
2008-04-24 11:00:00,26.1,26.11,26.1,26.11,7300.0,26.0998,26.1098,26.0998,26.1098,7300.0
2008-04-24 11:05:00,26.11,26.14,26.1,26.1,51000.0,26.1098,26.1398,26.0998,26.0998,51000.0
2008-04-24 11:10:00,26.1,26.11,26.09,26.11,10900.0,26.0998,26.1098,26.0898,26.1098,10900.0
2008-04-24 11:15:00,26.11,26.19,26.1,26.17,21100.0,26.1098,26.1898,26.0998,26.1698,21100.0
2008-04-24 11:20:00,26.16,26.16,26.14,26.15,1600.0,26.1598,26.1598,26.1398,26.1498,1600.0
2008-04-24 11:25:00,26.16,26.2,26.16,26.2,3700.0,26.1598,26.1998,26.1598,26.1998,3700.0
2008-04-24 11:30:00,26.2,26.23,26.16,26.2,62100.0,26.1998,26.2298,26.1598,26.1998,62100.0
2008-04-24 11:35:00,26.2,26.22,26.19,26.2,75700.0,26.1998,26.2198,26.1898,26.1998,75700.0
2008-04-24 11:40:00,26.2,26.21,26.2,26.21,12400.0,26.1998,26.2098,26.1998,26.2098,12400.0
2008-04-24 11:45:00,26.21,26.22,26.2,26.21,5400.0,26.2098,26.2198,26.1998,26.2098,5400.0
2008-04-24 11:50:00,26.22,26.25,26.21,26.24,16000.0,26.2198,26.2498,26.2098,26.2398,16000.0
2008-04-24 11:55:00,26.25,26.25,26.22,26.22,2800.0,26.2498,26.2498,26.2198,26.2198,2800.0
2008-04-24 12:00:00,26.23,26.25,26.2,26.25,14400.0,26.2298,26.2498,26.1998,26.2498,14400.0
2008-04-24 12:05:00,26.25,26.29,26.24,26.27,12300.0,26.2498,26.2898,26.2398,26.2698,12300.0
2008-04-24 12:10:00,26.27,26.27,26.26,26.26,4700.0,26.2698,26.2698,26.2598,26.2598,4700.0
2008-04-24 12:15:00,26.27,26.27,26.2,26.24,5900.0,26.2698,26.2698,26.1998,26.2398,5900.0
2008-04-24 12:20:00,26.23,26.24,26.23,26.24,8000.0,26.2298,26.2398,26.2298,26.2398,8000.0
2008-04-24 12:25:00,26.23,26.26,26.19,26.22,48000.0,26.2298,26.2598,26.1898,26.2198,48000.0
2008-04-24 12:30:00,26.22,26.22,26.2,26.21,17700.0,26.2198,26.2198,26.1998,26.2098,17700.0
2008-04-24 12:35:00,26.21,26.21,26.21,26.21,8400.0,26.2098,26.2098,26.2098,26.2098,8400.0
2008-04-24 12:40:00,26.21,26.22,26.2,26.22,8700.0,26.2098,26.2198,26.1998,26.2198,8700.0
2008-04-24 12:45:00,26.23,26.24,26.22,26.24,5700.0,26.2298,26.2398,26.2198,26.2398,5700.0
2008-04-24 12:50:00,26.23,26.23,26.21,26.21,5800.0,26.2298,26.2298,26.2098,26.2098,5800.0
2008-04-24 12:55:00,26.22,26.22,26.21,26.22,4500.0,26.2198,26.2198,26.2098,26.2198,4500.0
2008-04-24 13:00:00,26.22,26.23,26.2,26.23,27700.0,26.2198,26.2298,26.1998,26.2298,27700.0
2008-04-24 13:05:00,26.22,26.39,26.22,26.33,28200.0,26.2198,26.3898,26.2198,26.3298,28200.0
2008-04-24 13:10:00,26.33,26.33,26.24,26.27,16000.0,26.3298,26.3298,26.2398,26.2698,16000.0
2008-04-24 13:15:00,26.26,26.33,26.25,26.32,29900.0,26.2598,26.3298,26.2498,26.3198,29900.0
2008-04-24 13:20:00,26.32,26.32,26.2,26.22,88000.0,26.3198,26.3198,26.1998,26.2198,88000.0
2008-04-24 13:25:00,26.23,26.23,26.21,26.21,4100.0,26.2298,26.2298,26.2098,26.2098,4100.0
2008-04-24 13:30:00,26.22,26.23,26.22,26.22,2000.0,26.2198,26.2298,26.2198,26.2198,2000.0
2008-04-24 13:35:00,26.22,26.23,26.21,26.22,1900.0,26.2198,26.2298,26.2098,26.2198,1900.0
2008-04-24 13:40:00,26.22,26.23,26.21,26.23,5400.0,26.2198,26.2298,26.2098,26.2298,5400.0
2008-04-24 13:45:00,26.23,26.25,26.22,26.24,4900.0,26.2298,26.2498,26.2198,26.2398,4900.0
2008-04-24 13:50:00,26.25,26.25,26.24,26.25,800.0,26.2498,26.2498,26.2398,26.2498,800.0
2008-04-24 13:55:00,26.25,26.25,26.23,26.24,8800.0,26.2498,26.2498,26.2298,26.2398,8800.0
2008-04-24 14:00:00,26.25,26.27,26.23,26.25,12700.0,26.2498,26.2698,26.2298,26.2498,12700.0
2008-04-24 14:05:00,26.25,26.25,26.24,26.25,9500.0,26.2498,26.2498,26.2398,26.2498,9500.0
2008-04-24 14:10:00,26.25,26.25,26.23,26.24,31800.0,26.2498,26.2498,26.2298,26.2398,31800.0
2008-04-24 14:15:00,26.25,26.25,26.24,26.25,13100.0,26.2498,26.2498,26.2398,26.2498,13100.0
2008-04-24 14:20:00,26.25,26.25,26.24,26.24,8100.0,26.2498,26.2498,26.2398,26.2398,8100.0
2008-04-24 14:25:00,26.24,26.25,26.24,26.25,4100.0,26.2398,26.2498,26.2398,26.2498,4100.0
2008-04-24 14:30:00,26.25,26.25,26.18,26.24,57000.0,26.2498,26.2498,26.1798,26.2398,57000.0
2008-04-24 14:35:00,26.23,26.23,26.18,26.21,26700.0,26.2298,26.2298,26.1798,26.2098,26700.0
2008-04-24 14:40:00,26.21,26.21,26.11,26.19,146600.0,26.2098,26.2098,26.1098,26.1898,146600.0
2008-04-24 14:45:00,26.19,26.21,26.19,26.2,8200.0,26.1898,26.2098,26.1898,26.1998,8200.0
2008-04-24 14:50:00,26.2,26.2,26.19,26.2,4200.0,26.1998,26.1998,26.1898,26.1998,4200.0
2008-04-24 14:55:00,26.2,26.2,26.19,26.2,6100.0,26.1998,26.1998,26.1898,26.1998,6100.0
2008-04-24 15:00:00,26.2,26.21,26.2,26.21,5100.0,26.1998,26.2098,26.1998,26.2098,5100.0
2008-04-24 15:05:00,26.21,26.25,26.21,26.25,8400.0,26.2098,26.2498,26.2098,26.2498,8400.0
2008-04-24 15:10:00,26.25,26.25,26.19,26.19,17400.0,26.2498,26.2498,26.1898,26.1898,17400.0
2008-04-24 15:15:00,26.19,26.2,26.17,26.19,96400.0,26.1898,26.1998,26.1698,26.1898,96400.0
2008-04-24 15:20:00,26.2,26.2,26.19,26.2,62900.0,26.1998,26.1998,26.1898,26.1998,62900.0
2008-04-24 15:25:00,26.2,26.22,26.2,26.2,6500.0,26.1998,26.2198,26.1998,26.1998,6500.0
2008-04-24 15:30:00,26.2,26.2,26.19,26.2,40900.0,26.1998,26.1998,26.1898,26.1998,40900.0
2008-04-24 15:35:00,26.2,26.2,26.19,26.2,3200.0,26.1998,26.1998,26.1898,26.1998,3200.0
2008-04-24 15:40:00,26.2,26.2,26.17,26.2,103600.0,26.1998,26.1998,26.1698,26.1998,103600.0
2008-04-24 15:45:00,26.2,26.2,26.18,26.18,6700.0,26.1998,26.1998,26.1798,26.1798,6700.0
2008-04-24 15:50:00,26.19,26.2,26.1,26.12,49600.0,26.1898,26.1998,26.0998,26.1198,49600.0
2008-04-24 15:55:00,26.12,26.2,26.07,26.13,99400.0,26.1198,26.1998,26.0698,26.1298,99400.0
2008-04-25 09:30:00,26.3,26.3,26.16,26.16,6400.0,26.2998,26.2998,26.1598,26.1598,6400.0
2008-04-25 09:35:00,26.2,26.2,26.13,26.18,3600.0,26.1998,26.1998,26.1298,26.1798,3600.0
2008-04-25 09:40:00,26.16,26.2,26.13,26.16,3500.0,26.1598,26.1998,26.1298,26.1598,3500.0
2008-04-25 09:45:00,26.17,26.22,26.16,26.2,1500.0,26.1698,26.2198,26.1598,26.1998,1500.0
2008-04-25 09:50:00,26.16,26.25,26.16,26.21,3900.0,26.1598,26.2498,26.1598,26.2098,3900.0
2008-04-25 09:55:00,26.22,26.22,26.17,26.19,2300.0,26.2198,26.2198,26.1698,26.1898,2300.0
2008-04-25 10:00:00,26.2,26.23,26.19,26.19,2000.0,26.1998,26.2298,26.1898,26.1898,2000.0
2008-04-25 10:05:00,26.19,26.21,26.18,26.2,1300.0,26.1898,26.2098,26.1798,26.1998,1300.0
2008-04-25 10:10:00,26.2,26.25,26.16,26.22,5700.0,26.1998,26.2498,26.1598,26.2198,5700.0
2008-04-25 10:15:00,26.22,26.25,26.2,26.21,3900.0,26.2198,26.2498,26.1998,26.2098,3900.0
2008-04-25 10:20:00,26.22,26.26,26.22,26.26,5700.0,26.2198,26.2598,26.2198,26.2598,5700.0
2008-04-25 10:25:00,26.26,26.28,26.25,26.25,7200.0,26.2598,26.2798,26.2498,26.2498,7200.0
2008-04-25 10:30:00,26.26,26.26,26.25,26.26,2500.0,26.2598,26.2598,26.2498,26.2598,2500.0
2008-04-25 10:35:00,26.26,26.26,26.22,26.22,14900.0,26.2598,26.2598,26.2198,26.2198,14900.0
2008-04-25 10:40:00,26.23,26.23,26.11,26.11,7400.0,26.2298,26.2298,26.1098,26.1098,7400.0
2008-04-25 10:45:00,26.11,26.12,26.08,26.08,6600.0,26.1098,26.1198,26.0798,26.0798,6600.0
2008-04-25 10:50:00,26.08,26.11,26.08,26.09,2500.0,26.0798,26.1098,26.0798,26.0898,2500.0
2008-04-25 10:55:00,26.09,26.09,26.08,26.08,3400.0,26.0898,26.0898,26.0798,26.0798,3400.0
2008-04-25 11:00:00,26.09,26.16,26.09,26.12,2000.0,26.0898,26.1598,26.0898,26.1198,2000.0
2008-04-25 11:05:00,26.12,26.14,26.12,26.14,1000.0,26.1198,26.1398,26.1198,26.1398,1000.0
2008-04-25 11:10:00,26.14,26.18,26.14,26.17,1900.0,26.1398,26.1798,26.1398,26.1698,1900.0
2008-04-25 11:15:00,26.18,26.18,26.16,26.18,900.0,26.1798,26.1798,26.1598,26.1798,900.0
2008-04-25 11:20:00,26.17,26.19,26.15,26.19,3100.0,26.1698,26.1898,26.1498,26.1898,3100.0
2008-04-25 11:25:00,26.17,26.2,26.16,26.2,2300.0,26.1698,26.1998,26.1598,26.1998,2300.0
2008-04-25 11:30:00,26.2,26.21,26.19,26.21,26700.0,26.1998,26.2098,26.1898,26.2098,26700.0
2008-04-25 11:35:00,26.21,26.26,26.19,26.19,3200.0,26.2098,26.2598,26.1898,26.1898,3200.0
2008-04-25 11:40:00,26.22,26.22,26.2,26.21,600.0,26.2198,26.2198,26.1998,26.2098,600.0
2008-04-25 11:45:00,26.21,26.21,26.2,26.2,500.0,26.2098,26.2098,26.1998,26.1998,500.0
2008-04-25 11:50:00,26.21,26.23,26.21,26.21,600.0,26.2098,26.2298,26.2098,26.2098,600.0
2008-04-25 11:55:00,26.2,26.22,26.2,26.2,900.0,26.1998,26.2198,26.1998,26.1998,900.0
2008-04-25 12:00:00,26.2,26.21,26.2,26.2,1200.0,26.1998,26.2098,26.1998,26.1998,1200.0
2008-04-25 12:05:00,26.2,26.2,26.2,26.2,200.0,26.1998,26.1998,26.1998,26.1998,200.0
2008-04-25 12:10:00,26.21,26.22,26.19,26.2,1200.0,26.2098,26.2198,26.1898,26.1998,1200.0
2008-04-25 12:15:00,26.22,26.22,26.2,26.21,700.0,26.2198,26.2198,26.1998,26.2098,700.0
2008-04-25 12:20:00,26.2,26.21,26.19,26.19,500.0,26.1998,26.2098,26.1898,26.1898,500.0
2008-04-25 12:25:00,26.19,26.21,26.19,26.21,300.0,26.1898,26.2098,26.1898,26.2098,300.0
2008-04-25 12:30:00,26.21,26.21,26.18,26.18,1300.0,26.2098,26.2098,26.1798,26.1798,1300.0
2008-04-25 12:35:00,26.2,26.2,26.2,26.2,100.0,26.1998,26.1998,26.1998,26.1998,100.0
2008-04-25 12:40:00,26.2,26.2,26.18,26.2,500.0,26.1998,26.1998,26.1798,26.1998,500.0
2008-04-25 12:45:00,26.19,26.2,26.19,26.2,900.0,26.1898,26.1998,26.1898,26.1998,900.0
2008-04-25 12:50:00,26.2,26.22,26.2,26.21,2500.0,26.1998,26.2198,26.1998,26.2098,2500.0
2008-04-25 12:55:00,26.21,26.21,26.19,26.21,500.0,26.2098,26.2098,26.1898,26.2098,500.0
2008-04-25 13:00:00,26.21,26.21,26.2,26.2,1400.0,26.2098,26.2098,26.1998,26.1998,1400.0
2008-04-25 13:05:00,26.2,26.2,26.19,26.19,800.0,26.1998,26.1998,26.1898,26.1898,800.0
2008-04-25 13:10:00,26.18,26.2,26.18,26.2,1300.0,26.1798,26.1998,26.1798,26.1998,1300.0
2008-04-25 13:15:00,26.18,26.2,26.17,26.17,2100.0,26.1798,26.1998,26.1698,26.1698,2100.0
2008-04-25 13:20:00,26.17,26.2,26.17,26.2,2400.0,26.1698,26.1998,26.1698,26.1998,2400.0
2008-04-25 13:25:00,26.19,26.21,26.19,26.21,2600.0,26.1898,26.2098,26.1898,26.2098,2600.0
2008-04-25 13:30:00,26.2,26.2,26.17,26.17,2000.0,26.1998,26.1998,26.1698,26.1698,2000.0
2008-04-25 13:35:00,26.16,26.17,26.16,26.17,1400.0,26.1598,26.1698,26.1598,26.1698,1400.0
2008-04-25 13:40:00,26.16,26.18,26.16,26.18,500.0,26.1598,26.1798,26.1598,26.1798,500.0
2008-04-25 13:45:00,26.16,26.21,26.15,26.19,6200.0,26.1598,26.2098,26.1498,26.1898,6200.0
2008-04-25 13:50:00,26.19,26.21,26.18,26.2,4200.0,26.1898,26.2098,26.1798,26.1998,4200.0
2008-04-25 13:55:00,26.21,26.21,26.2,26.21,2000.0,26.2098,26.2098,26.1998,26.2098,2000.0
2008-04-25 14:00:00,26.21,26.23,26.18,26.18,4100.0,26.2098,26.2298,26.1798,26.1798,4100.0
2008-04-25 14:05:00,26.18,26.19,26.18,26.18,5900.0,26.1798,26.1898,26.1798,26.1798,5900.0
2008-04-25 14:10:00,26.17,26.17,26.16,26.17,2600.0,26.1698,26.1698,26.1598,26.1698,2600.0
2008-04-25 14:15:00,26.17,26.18,26.17,26.18,2100.0,26.1698,26.1798,26.1698,26.1798,2100.0
2008-04-25 14:20:00,26.18,26.18,26.17,26.17,1500.0,26.1798,26.1798,26.1698,26.1698,1500.0
2008-04-25 14:25:00,26.18,26.19,26.16,26.19,2800.0,26.1798,26.1898,26.1598,26.1898,2800.0
2008-04-25 14:30:00,26.19,26.2,26.19,26.2,7700.0,26.1898,26.1998,26.1898,26.1998,7700.0
2008-04-25 14:35:00,26.2,26.2,26.18,26.2,143800.0,26.1998,26.1998,26.1798,26.1998,143800.0
2008-04-25 14:40:00,26.2,26.2,26.19,26.2,1800.0,26.1998,26.1998,26.1898,26.1998,1800.0
2008-04-25 14:45:00,26.2,26.2,26.19,26.2,50800.0,26.1998,26.1998,26.1898,26.1998,50800.0
2008-04-25 14:50:00,26.18,26.19,26.17,26.19,2400.0,26.1798,26.1898,26.1698,26.1898,2400.0
2008-04-25 14:55:00,26.19,26.19,26.18,26.19,2600.0,26.1898,26.1898,26.1798,26.1898,2600.0
2008-04-25 15:00:00,26.2,26.2,26.19,26.19,4300.0,26.1998,26.1998,26.1898,26.1898,4300.0
2008-04-25 15:05:00,26.2,26.2,26.19,26.2,5700.0,26.1998,26.1998,26.1898,26.1998,5700.0
2008-04-25 15:10:00,26.2,26.2,26.18,26.18,6600.0,26.1998,26.1998,26.1798,26.1798,6600.0
2008-04-25 15:15:00,26.19,26.2,26.18,26.18,9900.0,26.1898,26.1998,26.1798,26.1798,9900.0
2008-04-25 15:20:00,26.18,26.19,26.17,26.19,5200.0,26.1798,26.1898,26.1698,26.1898,5200.0
2008-04-25 15:25:00,26.19,26.19,26.17,26.19,6000.0,26.1898,26.1898,26.1698,26.1898,6000.0
2008-04-25 15:30:00,26.19,26.19,26.16,26.19,7100.0,26.1898,26.1898,26.1598,26.1898,7100.0
2008-04-25 15:35:00,26.2,26.2,26.19,26.19,2500.0,26.1998,26.1998,26.1898,26.1898,2500.0
2008-04-25 15:40:00,26.19,26.19,26.14,26.16,18500.0,26.1898,26.1898,26.1398,26.1598,18500.0
2008-04-25 15:45:00,26.17,26.19,26.1,26.11,7700.0,26.1698,26.1898,26.0998,26.1098,7700.0
2008-04-25 15:50:00,26.1,26.19,26.1,26.16,12500.0,26.0998,26.1898,26.0998,26.1598,12500.0
2008-04-25 15:55:00,26.19,26.2,26.16,26.17,24100.0,26.1898,26.1998,26.1598,26.1698,24100.0
2008-04-28 09:30:00,26.4,26.48,26.39,26.47,49300.0,26.3998,26.4798,26.3898,26.4698,49300.0
2008-04-28 09:35:00,26.46,26.47,26.38,26.4,25300.0,26.4598,26.4698,26.3798,26.3998,25300.0
2008-04-28 09:40:00,26.39,26.47,26.36,26.41,85800.0,26.3898,26.4698,26.3598,26.4098,85800.0
2008-04-28 09:45:00,26.42,26.42,26.37,26.39,19500.0,26.4198,26.4198,26.3698,26.3898,19500.0
2008-04-28 09:50:00,26.4,26.4,26.35,26.35,23900.0,26.3998,26.3998,26.3498,26.3498,23900.0
2008-04-28 09:55:00,26.36,26.42,26.35,26.4,110400.0,26.3598,26.4198,26.3498,26.3998,110400.0
2008-04-28 10:00:00,26.4,26.45,26.39,26.41,187300.0,26.3998,26.4498,26.3898,26.4098,187300.0
2008-04-28 10:05:00,26.41,26.41,26.39,26.39,35800.0,26.4098,26.4098,26.3898,26.3898,35800.0
2008-04-28 10:10:00,26.4,26.43,26.39,26.43,70000.0,26.3998,26.4298,26.3898,26.4298,70000.0
2008-04-28 10:15:00,26.43,26.43,26.4,26.41,77100.0,26.4298,26.4298,26.3998,26.4098,77100.0
2008-04-28 10:20:00,26.42,26.43,26.4,26.43,19800.0,26.4198,26.4298,26.3998,26.4298,19800.0
2008-04-28 10:25:00,26.43,26.43,26.3,26.39,133800.0,26.4298,26.4298,26.2998,26.3898,133800.0
2008-04-28 10:30:00,26.4,26.4,26.33,26.4,65900.0,26.3998,26.3998,26.3298,26.3998,65900.0
2008-04-28 10:35:00,26.4,26.4,26.39,26.4,8900.0,26.3998,26.3998,26.3898,26.3998,8900.0
2008-04-28 10:40:00,26.4,26.43,26.4,26.41,13100.0,26.3998,26.4298,26.3998,26.4098,13100.0
2008-04-28 10:45:00,26.42,26.44,26.4,26.43,61600.0,26.4198,26.4398,26.3998,26.4298,61600.0
2008-04-28 10:50:00,26.42,26.45,26.42,26.45,70100.0,26.4198,26.4498,26.4198,26.4498,70100.0
2008-04-28 10:55:00,26.45,26.46,26.4,26.42,41700.0,26.4498,26.4598,26.3998,26.4198,41700.0
2008-04-28 11:00:00,26.42,26.46,26.41,26.45,37100.0,26.4198,26.4598,26.4098,26.4498,37100.0
2008-04-28 11:05:00,26.45,26.49,26.44,26.46,50600.0,26.4498,26.4898,26.4398,26.4598,50600.0
2008-04-28 11:10:00,26.46,26.46,26.43,26.44,20100.0,26.4598,26.4598,26.4298,26.4398,20100.0
2008-04-28 11:15:00,26.44,26.48,26.44,26.48,25000.0,26.4398,26.4798,26.4398,26.4798,25000.0
2008-04-28 11:20:00,26.48,26.48,26.45,26.46,77300.0,26.4798,26.4798,26.4498,26.4598,77300.0
2008-04-28 11:25:00,26.46,26.55,26.46,26.52,57400.0,26.4598,26.5498,26.4598,26.5198,57400.0
2008-04-28 11:30:00,26.52,26.52,26.45,26.45,79600.0,26.5198,26.5198,26.4498,26.4498,79600.0
2008-04-28 11:35:00,26.47,26.51,26.46,26.5,14900.0,26.4698,26.5098,26.4598,26.4998,14900.0
2008-04-28 11:40:00,26.51,26.52,26.5,26.51,15800.0,26.5098,26.5198,26.4998,26.5098,15800.0
2008-04-28 11:45:00,26.51,26.6,26.48,26.52,124500.0,26.5098,26.5998,26.4798,26.5198,124500.0
2008-04-28 11:50:00,26.52,26.56,26.51,26.56,18600.0,26.5198,26.5598,26.5098,26.5598,18600.0
2008-04-28 11:55:00,26.55,26.55,26.52,26.52,8500.0,26.5498,26.5498,26.5198,26.5198,8500.0
2008-04-28 12:00:00,26.52,26.58,26.52,26.58,20200.0,26.5198,26.5798,26.5198,26.5798,20200.0
2008-04-28 12:05:00,26.58,26.6,26.55,26.6,39700.0,26.5798,26.5998,26.5498,26.5998,39700.0
2008-04-28 12:10:00,26.6,26.61,26.59,26.6,67500.0,26.5998,26.6098,26.5898,26.5998,67500.0
2008-04-28 12:15:00,26.6,26.63,26.6,26.62,61700.0,26.5998,26.6298,26.5998,26.6198,61700.0
2008-04-28 12:20:00,26.62,26.63,26.61,26.62,17400.0,26.6198,26.6298,26.6098,26.6198,17400.0
2008-04-28 12:25:00,26.62,26.63,26.62,26.63,48800.0,26.6198,26.6298,26.6198,26.6298,48800.0
2008-04-28 12:30:00,26.64,26.68,26.64,26.68,50700.0,26.6398,26.6798,26.6398,26.6798,50700.0
2008-04-28 12:35:00,26.68,26.7,26.68,26.69,13300.0,26.6798,26.6998,26.6798,26.6898,13300.0
2008-04-28 12:40:00,26.69,26.69,26.65,26.66,21300.0,26.6898,26.6898,26.6498,26.6598,21300.0
2008-04-28 12:45:00,26.66,26.7,26.65,26.69,44400.0,26.6598,26.6998,26.6498,26.6898,44400.0
2008-04-28 12:50:00,26.69,26.7,26.67,26.69,37400.0,26.6898,26.6998,26.6698,26.6898,37400.0
2008-04-28 12:55:00,26.7,26.7,26.68,26.7,30900.0,26.6998,26.6998,26.6798,26.6998,30900.0
2008-04-28 13:00:00,26.69,26.7,26.63,26.68,61500.0,26.6898,26.6998,26.6298,26.6798,61500.0
2008-04-28 13:05:00,26.68,26.69,26.68,26.68,7900.0,26.6798,26.6898,26.6798,26.6798,7900.0
2008-04-28 13:10:00,26.68,26.76,26.67,26.75,145600.0,26.6798,26.7598,26.6698,26.7498,145600.0
2008-04-28 13:15:00,26.75,26.76,26.75,26.76,41500.0,26.7498,26.7598,26.7498,26.7598,41500.0
2008-04-28 13:20:00,26.75,26.76,26.75,26.75,54100.0,26.7498,26.7598,26.7498,26.7498,54100.0
2008-04-28 13:25:00,26.75,27.1,26.71,26.74,199500.0,26.7498,27.0998,26.7098,26.7398,199500.0
2008-04-28 13:30:00,26.74,26.75,26.67,26.69,20900.0,26.7398,26.7498,26.6698,26.6898,20900.0
2008-04-28 13:35:00,26.7,26.7,26.63,26.65,14200.0,26.6998,26.6998,26.6298,26.6498,14200.0
2008-04-28 13:40:00,26.63,26.7,26.63,26.7,26400.0,26.6298,26.6998,26.6298,26.6998,26400.0
2008-04-28 13:45:00,26.69,26.7,26.67,26.68,9200.0,26.6898,26.6998,26.6698,26.6798,9200.0
2008-04-28 13:50:00,26.68,26.7,26.67,26.67,10400.0,26.6798,26.6998,26.6698,26.6698,10400.0
2008-04-28 13:55:00,26.67,26.7,26.65,26.7,15800.0,26.6698,26.6998,26.6498,26.6998,15800.0
2008-04-28 14:00:00,26.7,26.7,26.65,26.69,28500.0,26.6998,26.6998,26.6498,26.6898,28500.0
2008-04-28 14:05:00,26.69,26.7,26.69,26.69,38200.0,26.6898,26.6998,26.6898,26.6898,38200.0
2008-04-28 14:10:00,26.69,26.7,26.69,26.69,19800.0,26.6898,26.6998,26.6898,26.6898,19800.0
2008-04-28 14:15:00,26.7,26.71,26.68,26.69,57100.0,26.6998,26.7098,26.6798,26.6898,57100.0
2008-04-28 14:20:00,26.69,26.7,26.68,26.7,13400.0,26.6898,26.6998,26.6798,26.6998,13400.0
2008-04-28 14:25:00,26.7,26.7,26.67,26.67,48800.0,26.6998,26.6998,26.6698,26.6698,48800.0
2008-04-28 14:30:00,26.68,26.69,26.65,26.66,17100.0,26.6798,26.6898,26.6498,26.6598,17100.0
2008-04-28 14:35:00,26.67,26.67,26.64,26.65,110500.0,26.6698,26.6698,26.6398,26.6498,110500.0
2008-04-28 14:40:00,26.65,26.66,26.59,26.65,117100.0,26.6498,26.6598,26.5898,26.6498,117100.0
2008-04-28 14:45:00,26.65,26.7,26.6,26.64,57500.0,26.6498,26.6998,26.5998,26.6398,57500.0
2008-04-28 14:50:00,26.62,26.63,26.59,26.61,30400.0,26.6198,26.6298,26.5898,26.6098,30400.0
2008-04-28 14:55:00,26.59,26.6,26.55,26.58,16000.0,26.5898,26.5998,26.5498,26.5798,16000.0
2008-04-28 15:00:00,26.57,26.6,26.57,26.58,72900.0,26.5698,26.5998,26.5698,26.5798,72900.0
2008-04-28 15:05:00,26.6,26.66,26.53,26.58,62500.0,26.5998,26.6598,26.5298,26.5798,62500.0
2008-04-28 15:10:00,26.59,26.6,26.55,26.57,31300.0,26.5898,26.5998,26.5498,26.5698,31300.0
2008-04-28 15:15:00,26.57,26.6,26.51,26.57,48900.0,26.5698,26.5998,26.5098,26.5698,48900.0
2008-04-28 15:20:00,26.57,26.65,26.57,26.64,39600.0,26.5698,26.6498,26.5698,26.6398,39600.0
2008-04-28 15:25:00,26.65,26.69,26.62,26.67,51200.0,26.6498,26.6898,26.6198,26.6698,51200.0
2008-04-28 15:30:00,26.67,26.67,26.57,26.59,43500.0,26.6698,26.6698,26.5698,26.5898,43500.0
2008-04-28 15:35:00,26.6,26.61,26.58,26.6,43100.0,26.5998,26.6098,26.5798,26.5998,43100.0
2008-04-28 15:40:00,26.6,26.63,26.58,26.6,27200.0,26.5998,26.6298,26.5798,26.5998,27200.0
2008-04-28 15:45:00,26.6,26.61,26.58,26.6,21100.0,26.5998,26.6098,26.5798,26.5998,21100.0
2008-04-28 15:50:00,26.6,26.6,26.48,26.5,112800.0,26.5998,26.5998,26.4798,26.4998,112800.0
2008-04-28 15:55:00,26.5,26.5,26.44,26.45,78900.0,26.4998,26.4998,26.4398,26.4498,78900.0
2008-04-29 09:30:00,26.69,26.82,26.6,26.65,96800.0,26.6898,26.8198,26.5998,26.6498,96800.0
2008-04-29 09:35:00,26.65,26.8,26.63,26.71,202400.0,26.6498,26.7998,26.6298,26.7098,202400.0
2008-04-29 09:40:00,26.72,26.75,26.7,26.72,38500.0,26.7198,26.7498,26.6998,26.7198,38500.0
2008-04-29 09:45:00,26.72,26.74,26.62,26.64,85000.0,26.7198,26.7398,26.6198,26.6398,85000.0
2008-04-29 09:50:00,26.62,26.7,26.55,26.58,39100.0,26.6198,26.6998,26.5498,26.5798,39100.0
2008-04-29 09:55:00,26.58,26.63,26.55,26.63,20700.0,26.5798,26.6298,26.5498,26.6298,20700.0
2008-04-29 10:00:00,26.63,26.63,26.55,26.55,10400.0,26.6298,26.6298,26.5498,26.5498,10400.0
2008-04-29 10:05:00,26.56,26.56,26.5,26.51,17500.0,26.5598,26.5598,26.4998,26.5098,17500.0
2008-04-29 10:10:00,26.51,26.53,26.5,26.52,22400.0,26.5098,26.5298,26.4998,26.5198,22400.0
2008-04-29 10:15:00,26.52,26.52,26.5,26.5,4900.0,26.5198,26.5198,26.4998,26.4998,4900.0
2008-04-29 10:20:00,26.51,26.52,26.5,26.5,16300.0,26.5098,26.5198,26.4998,26.4998,16300.0
2008-04-29 10:25:00,26.5,26.6,26.5,26.59,9000.0,26.4998,26.5998,26.4998,26.5898,9000.0
2008-04-29 10:30:00,26.59,26.59,26.57,26.57,4200.0,26.5898,26.5898,26.5698,26.5698,4200.0
2008-04-29 10:35:00,26.58,26.62,26.58,26.62,22700.0,26.5798,26.6198,26.5798,26.6198,22700.0
2008-04-29 10:40:00,26.61,26.61,26.57,26.57,11600.0,26.6098,26.6098,26.5698,26.5698,11600.0
2008-04-29 10:45:00,26.57,26.57,26.5,26.52,7100.0,26.5698,26.5698,26.4998,26.5198,7100.0
2008-04-29 10:50:00,26.53,26.59,26.51,26.59,1800.0,26.5298,26.5898,26.5098,26.5898,1800.0
2008-04-29 10:55:00,26.57,26.63,26.57,26.62,5400.0,26.5698,26.6298,26.5698,26.6198,5400.0
2008-04-29 11:00:00,26.62,26.63,26.5,26.51,24300.0,26.6198,26.6298,26.4998,26.5098,24300.0
2008-04-29 11:05:00,26.51,26.51,26.47,26.48,23500.0,26.5098,26.5098,26.4698,26.4798,23500.0
2008-04-29 11:10:00,26.48,26.48,26.44,26.44,14500.0,26.4798,26.4798,26.4398,26.4398,14500.0
2008-04-29 11:15:00,26.43,26.5,26.38,26.42,29400.0,26.4298,26.4998,26.3798,26.4198,29400.0
2008-04-29 11:20:00,26.42,26.47,26.37,26.47,8700.0,26.4198,26.4698,26.3698,26.4698,8700.0
2008-04-29 11:25:00,26.5,26.6,26.5,26.57,17500.0,26.4998,26.5998,26.4998,26.5698,17500.0
2008-04-29 11:30:00,26.58,26.59,26.57,26.57,7200.0,26.5798,26.5898,26.5698,26.5698,7200.0
2008-04-29 11:35:00,26.58,26.59,26.56,26.57,4900.0,26.5798,26.5898,26.5598,26.5698,4900.0
2008-04-29 11:40:00,26.57,26.59,26.56,26.59,7000.0,26.5698,26.5898,26.5598,26.5898,7000.0
2008-04-29 11:45:00,26.59,26.6,26.58,26.59,14200.0,26.5898,26.5998,26.5798,26.5898,14200.0
2008-04-29 11:50:00,26.58,26.6,26.58,26.59,5300.0,26.5798,26.5998,26.5798,26.5898,5300.0
2008-04-29 11:55:00,26.58,26.6,26.58,26.6,4900.0,26.5798,26.5998,26.5798,26.5998,4900.0
2008-04-29 12:00:00,26.6,26.6,26.58,26.58,6400.0,26.5998,26.5998,26.5798,26.5798,6400.0
2008-04-29 12:05:00,26.58,26.58,26.54,26.54,7000.0,26.5798,26.5798,26.5398,26.5398,7000.0
2008-04-29 12:10:00,26.54,26.54,26.52,26.52,9400.0,26.5398,26.5398,26.5198,26.5198,9400.0
2008-04-29 12:15:00,26.53,26.53,26.52,26.52,5900.0,26.5298,26.5298,26.5198,26.5198,5900.0
2008-04-29 12:20:00,26.51,26.52,26.49,26.49,4500.0,26.5098,26.5198,26.4898,26.4898,4500.0
2008-04-29 12:25:00,26.5,26.53,26.49,26.53,11600.0,26.4998,26.5298,26.4898,26.5298,11600.0
2008-04-29 12:30:00,26.53,26.53,26.52,26.53,3500.0,26.5298,26.5298,26.5198,26.5298,3500.0
2008-04-29 12:35:00,26.53,26.53,26.52,26.53,2800.0,26.5298,26.5298,26.5198,26.5298,2800.0
2008-04-29 12:40:00,26.55,26.6,26.55,26.6,18000.0,26.5498,26.5998,26.5498,26.5998,18000.0
2008-04-29 12:45:00,26.59,26.6,26.58,26.58,3800.0,26.5898,26.5998,26.5798,26.5798,3800.0
2008-04-29 12:50:00,26.58,26.59,26.56,26.56,7300.0,26.5798,26.5898,26.5598,26.5598,7300.0
2008-04-29 12:55:00,26.54,26.54,26.48,26.48,2500.0,26.5398,26.5398,26.4798,26.4798,2500.0
2008-04-29 13:00:00,26.49,26.49,26.45,26.46,9000.0,26.4898,26.4898,26.4498,26.4598,9000.0
2008-04-29 13:05:00,26.46,26.57,26.46,26.55,7700.0,26.4598,26.5698,26.4598,26.5498,7700.0
2008-04-29 13:10:00,26.55,26.57,26.54,26.57,11900.0,26.5498,26.5698,26.5398,26.5698,11900.0
2008-04-29 13:15:00,26.56,26.56,26.51,26.53,6400.0,26.5598,26.5598,26.5098,26.5298,6400.0
2008-04-29 13:20:00,26.55,26.59,26.55,26.58,2400.0,26.5498,26.5898,26.5498,26.5798,2400.0
2008-04-29 13:25:00,26.57,26.57,26.52,26.52,3000.0,26.5698,26.5698,26.5198,26.5198,3000.0
2008-04-29 13:30:00,26.51,26.52,26.5,26.5,4000.0,26.5098,26.5198,26.4998,26.4998,4000.0
2008-04-29 13:35:00,26.52,26.52,26.45,26.48,6100.0,26.5198,26.5198,26.4498,26.4798,6100.0
2008-04-29 13:40:00,26.48,26.54,26.48,26.53,17200.0,26.4798,26.5398,26.4798,26.5298,17200.0
2008-04-29 13:45:00,26.53,26.6,26.52,26.54,20800.0,26.5298,26.5998,26.5198,26.5398,20800.0
2008-04-29 13:50:00,26.54,26.56,26.53,26.53,14100.0,26.5398,26.5598,26.5298,26.5298,14100.0
2008-04-29 13:55:00,26.53,26.55,26.52,26.52,8800.0,26.5298,26.5498,26.5198,26.5198,8800.0
2008-04-29 14:00:00,26.56,26.58,26.56,26.58,2100.0,26.5598,26.5798,26.5598,26.5798,2100.0
2008-04-29 14:05:00,26.58,26.58,26.57,26.58,3000.0,26.5798,26.5798,26.5698,26.5798,3000.0
2008-04-29 14:10:00,26.58,26.58,26.57,26.58,4400.0,26.5798,26.5798,26.5698,26.5798,4400.0
2008-04-29 14:15:00,26.58,26.58,26.56,26.56,2500.0,26.5798,26.5798,26.5598,26.5598,2500.0
2008-04-29 14:20:00,26.58,26.6,26.58,26.6,10700.0,26.5798,26.5998,26.5798,26.5998,10700.0
2008-04-29 14:25:00,26.6,26.64,26.6,26.63,17600.0,26.5998,26.6398,26.5998,26.6298,17600.0
2008-04-29 14:30:00,26.63,26.64,26.59,26.59,7500.0,26.6298,26.6398,26.5898,26.5898,7500.0
2008-04-29 14:35:00,26.58,26.58,26.56,26.58,3400.0,26.5798,26.5798,26.5598,26.5798,3400.0
2008-04-29 14:40:00,26.58,26.6,26.57,26.6,3600.0,26.5798,26.5998,26.5698,26.5998,3600.0
2008-04-29 14:45:00,26.6,26.64,26.6,26.6,11000.0,26.5998,26.6398,26.5998,26.5998,11000.0
2008-04-29 14:50:00,26.6,26.6,26.6,26.6,3500.0,26.5998,26.5998,26.5998,26.5998,3500.0
2008-04-29 14:55:00,26.6,26.6,26.6,26.6,13900.0,26.5998,26.5998,26.5998,26.5998,13900.0
2008-04-29 15:00:00,26.59,26.6,26.59,26.6,1300.0,26.5898,26.5998,26.5898,26.5998,1300.0
2008-04-29 15:05:00,26.6,26.6,26.59,26.6,6100.0,26.5998,26.5998,26.5898,26.5998,6100.0
2008-04-29 15:10:00,26.6,26.6,26.58,26.6,8700.0,26.5998,26.5998,26.5798,26.5998,8700.0
2008-04-29 15:15:00,26.6,26.6,26.59,26.6,17900.0,26.5998,26.5998,26.5898,26.5998,17900.0
2008-04-29 15:20:00,26.6,26.6,26.59,26.6,9300.0,26.5998,26.5998,26.5898,26.5998,9300.0
2008-04-29 15:25:00,26.6,26.63,26.6,26.62,9900.0,26.5998,26.6298,26.5998,26.6198,9900.0
2008-04-29 15:30:00,26.62,26.64,26.59,26.6,31800.0,26.6198,26.6398,26.5898,26.5998,31800.0
2008-04-29 15:35:00,26.6,26.63,26.6,26.61,27200.0,26.5998,26.6298,26.5998,26.6098,27200.0
2008-04-29 15:40:00,26.6,26.63,26.59,26.62,22700.0,26.5998,26.6298,26.5898,26.6198,22700.0
2008-04-29 15:45:00,26.62,26.64,26.6,26.6,27900.0,26.6198,26.6398,26.5998,26.5998,27900.0
2008-04-29 15:50:00,26.6,26.64,26.59,26.64,37500.0,26.5998,26.6398,26.5898,26.6398,37500.0
2008-04-29 15:55:00,26.64,26.67,26.63,26.64,76800.0,26.6398,26.6698,26.6298,26.6398,76800.0
2008-04-30 09:30:00,26.71,26.71,26.34,26.44,38200.0,26.7098,26.7098,26.3398,26.4398,38200.0
2008-04-30 09:35:00,26.48,26.69,26.44,26.67,21500.0,26.4798,26.6898,26.4398,26.6698,21500.0
2008-04-30 09:40:00,26.68,26.68,26.53,26.6,24200.0,26.6798,26.6798,26.5298,26.5998,24200.0
2008-04-30 09:45:00,26.62,26.62,26.46,26.49,13100.0,26.6198,26.6198,26.4598,26.4898,13100.0
2008-04-30 09:50:00,26.48,26.5,26.38,26.42,13300.0,26.4798,26.4998,26.3798,26.4198,13300.0
2008-04-30 09:55:00,26.4,26.47,26.4,26.44,7900.0,26.3998,26.4698,26.3998,26.4398,7900.0
2008-04-30 10:00:00,26.46,26.46,26.4,26.41,9800.0,26.4598,26.4598,26.3998,26.4098,9800.0
2008-04-30 10:05:00,26.41,26.42,26.34,26.4,52400.0,26.4098,26.4198,26.3398,26.3998,52400.0
2008-04-30 10:10:00,26.43,26.62,26.43,26.59,19400.0,26.4298,26.6198,26.4298,26.5898,19400.0
2008-04-30 10:15:00,26.6,26.6,26.59,26.59,7100.0,26.5998,26.5998,26.5898,26.5898,7100.0
2008-04-30 10:20:00,26.58,26.61,26.58,26.6,20800.0,26.5798,26.6098,26.5798,26.5998,20800.0
2008-04-30 10:25:00,26.6,26.6,26.58,26.6,5200.0,26.5998,26.5998,26.5798,26.5998,5200.0
2008-04-30 10:30:00,26.59,26.6,26.59,26.59,2400.0,26.5898,26.5998,26.5898,26.5898,2400.0
2008-04-30 10:35:00,26.59,26.6,26.59,26.6,3800.0,26.5898,26.5998,26.5898,26.5998,3800.0
2008-04-30 10:40:00,26.59,26.6,26.58,26.58,4300.0,26.5898,26.5998,26.5798,26.5798,4300.0
2008-04-30 10:45:00,26.59,26.59,26.56,26.57,2700.0,26.5898,26.5898,26.5598,26.5698,2700.0
2008-04-30 10:50:00,26.59,26.61,26.54,26.58,38200.0,26.5898,26.6098,26.5398,26.5798,38200.0
2008-04-30 10:55:00,26.58,26.59,26.58,26.59,800.0,26.5798,26.5898,26.5798,26.5898,800.0
2008-04-30 11:00:00,26.59,26.59,26.57,26.58,4600.0,26.5898,26.5898,26.5698,26.5798,4600.0
2008-04-30 11:05:00,26.58,26.58,26.56,26.58,5700.0,26.5798,26.5798,26.5598,26.5798,5700.0
2008-04-30 11:10:00,26.58,26.58,26.56,26.57,2500.0,26.5798,26.5798,26.5598,26.5698,2500.0
2008-04-30 11:15:00,26.57,26.58,26.56,26.57,6700.0,26.5698,26.5798,26.5598,26.5698,6700.0
2008-04-30 11:20:00,26.58,26.6,26.58,26.59,4500.0,26.5798,26.5998,26.5798,26.5898,4500.0
2008-04-30 11:25:00,26.58,26.58,26.57,26.57,900.0,26.5798,26.5798,26.5698,26.5698,900.0
2008-04-30 11:30:00,26.58,26.58,26.56,26.56,3600.0,26.5798,26.5798,26.5598,26.5598,3600.0
2008-04-30 11:35:00,26.56,26.56,26.47,26.47,9300.0,26.5598,26.5598,26.4698,26.4698,9300.0
2008-04-30 11:40:00,26.46,26.46,26.36,26.42,23900.0,26.4598,26.4598,26.3598,26.4198,23900.0
2008-04-30 11:45:00,26.42,26.49,26.42,26.49,7000.0,26.4198,26.4898,26.4198,26.4898,7000.0
2008-04-30 11:50:00,26.48,26.49,26.44,26.45,4100.0,26.4798,26.4898,26.4398,26.4498,4100.0
2008-04-30 11:55:00,26.45,26.45,26.41,26.42,14900.0,26.4498,26.4498,26.4098,26.4198,14900.0
2008-04-30 12:00:00,26.4,26.4,26.36,26.39,12400.0,26.3998,26.3998,26.3598,26.3898,12400.0
2008-04-30 12:05:00,26.39,26.39,26.33,26.33,22900.0,26.3898,26.3898,26.3298,26.3298,22900.0
2008-04-30 12:10:00,26.34,26.34,26.33,26.34,4200.0,26.3398,26.3398,26.3298,26.3398,4200.0
2008-04-30 12:15:00,26.33,26.33,26.25,26.26,15600.0,26.3298,26.3298,26.2498,26.2598,15600.0
2008-04-30 12:20:00,26.25,26.32,26.25,26.31,9700.0,26.2498,26.3198,26.2498,26.3098,9700.0
2008-04-30 12:25:00,26.27,26.3,26.25,26.3,6700.0,26.2698,26.2998,26.2498,26.2998,6700.0
2008-04-30 12:30:00,26.3,26.33,26.3,26.33,8800.0,26.2998,26.3298,26.2998,26.3298,8800.0
2008-04-30 12:35:00,26.33,26.34,26.32,26.34,5100.0,26.3298,26.3398,26.3198,26.3398,5100.0
2008-04-30 12:40:00,26.33,26.34,26.32,26.32,5500.0,26.3298,26.3398,26.3198,26.3198,5500.0
2008-04-30 12:45:00,26.33,26.33,26.3,26.32,4700.0,26.3298,26.3298,26.2998,26.3198,4700.0
2008-04-30 12:50:00,26.31,26.31,26.2,26.21,20300.0,26.3098,26.3098,26.1998,26.2098,20300.0
2008-04-30 12:55:00,26.21,26.25,26.11,26.23,68800.0,26.2098,26.2498,26.1098,26.2298,68800.0
2008-04-30 13:00:00,26.24,26.24,26.2,26.24,5900.0,26.2398,26.2398,26.1998,26.2398,5900.0
2008-04-30 13:05:00,26.23,26.25,26.23,26.23,23500.0,26.2298,26.2498,26.2298,26.2298,23500.0
2008-04-30 13:10:00,26.22,26.23,26.18,26.19,15900.0,26.2198,26.2298,26.1798,26.1898,15900.0
2008-04-30 13:15:00,26.18,26.19,26.16,26.17,14000.0,26.1798,26.1898,26.1598,26.1698,14000.0
2008-04-30 13:20:00,26.16,26.17,26.05,26.09,71200.0,26.1598,26.1698,26.0498,26.0898,71200.0
2008-04-30 13:25:00,26.12,26.21,26.12,26.16,16700.0,26.1198,26.2098,26.1198,26.1598,16700.0
2008-04-30 13:30:00,26.17,26.22,26.16,26.2,18900.0,26.1698,26.2198,26.1598,26.1998,18900.0
2008-04-30 13:35:00,26.2,26.22,26.19,26.21,6400.0,26.1998,26.2198,26.1898,26.2098,6400.0
2008-04-30 13:40:00,26.21,26.22,26.19,26.22,7100.0,26.2098,26.2198,26.1898,26.2198,7100.0
2008-04-30 13:45:00,26.21,26.21,26.19,26.2,14600.0,26.2098,26.2098,26.1898,26.1998,14600.0
2008-04-30 13:50:00,26.19,26.21,26.19,26.21,16100.0,26.1898,26.2098,26.1898,26.2098,16100.0
2008-04-30 13:55:00,26.2,26.21,26.19,26.19,9600.0,26.1998,26.2098,26.1898,26.1898,9600.0
2008-04-30 14:00:00,26.19,26.19,26.15,26.16,26800.0,26.1898,26.1898,26.1498,26.1598,26800.0
2008-04-30 14:05:00,26.16,26.16,26.12,26.15,11900.0,26.1598,26.1598,26.1198,26.1498,11900.0
2008-04-30 14:10:00,26.15,26.36,26.13,26.33,29900.0,26.1498,26.3598,26.1298,26.3298,29900.0
2008-04-30 14:15:00,26.33,26.36,26.23,26.35,31700.0,26.3298,26.3598,26.2298,26.3498,31700.0
2008-04-30 14:20:00,26.37,26.41,26.26,26.31,15100.0,26.3698,26.4098,26.2598,26.3098,15100.0
2008-04-30 14:25:00,26.31,26.31,26.25,26.27,8300.0,26.3098,26.3098,26.2498,26.2698,8300.0
2008-04-30 14:30:00,26.28,26.34,26.25,26.28,7800.0,26.2798,26.3398,26.2498,26.2798,7800.0
2008-04-30 14:35:00,26.28,26.28,26.16,26.17,8900.0,26.2798,26.2798,26.1598,26.1698,8900.0
2008-04-30 14:40:00,26.16,26.18,26.16,26.17,8300.0,26.1598,26.1798,26.1598,26.1698,8300.0
2008-04-30 14:45:00,26.16,26.16,26.13,26.13,37200.0,26.1598,26.1598,26.1298,26.1298,37200.0
2008-04-30 14:50:00,26.14,26.14,26.09,26.09,23000.0,26.1398,26.1398,26.0898,26.0898,23000.0
2008-04-30 14:55:00,26.09,26.11,26.05,26.05,24000.0,26.0898,26.1098,26.0498,26.0498,24000.0
2008-04-30 15:00:00,26.05,26.12,26.05,26.1,63300.0,26.0498,26.1198,26.0498,26.0998,63300.0
2008-04-30 15:05:00,26.1,26.6,26.1,26.25,47500.0,26.0998,26.5998,26.0998,26.2498,47500.0
2008-04-30 15:10:00,26.26,26.26,26.15,26.19,26500.0,26.2598,26.2598,26.1498,26.1898,26500.0
2008-04-30 15:15:00,26.19,26.26,26.15,26.25,15900.0,26.1898,26.2598,26.1498,26.2498,15900.0
2008-04-30 15:20:00,26.24,26.36,26.17,26.35,24800.0,26.2398,26.3598,26.1698,26.3498,24800.0
2008-04-30 15:25:00,26.35,26.35,26.15,26.15,20400.0,26.3498,26.3498,26.1498,26.1498,20400.0
2008-04-30 15:30:00,26.17,26.22,26.15,26.2,14200.0,26.1698,26.2198,26.1498,26.1998,14200.0
2008-04-30 15:35:00,26.2,26.2,26.15,26.17,14000.0,26.1998,26.1998,26.1498,26.1698,14000.0
2008-04-30 15:40:00,26.17,26.27,26.16,26.26,18100.0,26.1698,26.2698,26.1598,26.2598,18100.0
2008-04-30 15:45:00,26.29,26.29,26.2,26.2,12200.0,26.2898,26.2898,26.1998,26.1998,12200.0
2008-04-30 15:50:00,26.2,26.21,26.19,26.2,18000.0,26.1998,26.2098,26.1898,26.1998,18000.0
2008-04-30 15:55:00,26.2,26.24,26.19,26.24,35900.0,26.1998,26.2398,26.1898,26.2398,35900.0
2008-05-01 09:30:00,26.08,26.23,26.08,26.15,24600.0,26.0798,26.2298,26.0798,26.1498,24600.0
2008-05-01 09:35:00,26.15,26.15,26.06,26.08,16700.0,26.1498,26.1498,26.0598,26.0798,16700.0
2008-05-01 09:40:00,26.07,26.1,26.06,26.1,18500.0,26.0698,26.0998,26.0598,26.0998,18500.0
2008-05-01 09:45:00,26.1,26.11,26.1,26.1,14600.0,26.0998,26.1098,26.0998,26.0998,14600.0
2008-05-01 09:50:00,26.1,26.12,26.08,26.1,27900.0,26.0998,26.1198,26.0798,26.0998,27900.0
2008-05-01 09:55:00,26.1,26.11,26.08,26.09,17000.0,26.0998,26.1098,26.0798,26.0898,17000.0
2008-05-01 10:00:00,26.11,26.22,26.08,26.21,24600.0,26.1098,26.2198,26.0798,26.2098,24600.0
2008-05-01 10:05:00,26.21,26.21,26.1,26.1,32900.0,26.2098,26.2098,26.0998,26.0998,32900.0
2008-05-01 10:10:00,26.1,26.11,26.07,26.07,30800.0,26.0998,26.1098,26.0698,26.0698,30800.0
2008-05-01 10:15:00,26.06,26.23,26.06,26.18,24100.0,26.0598,26.2298,26.0598,26.1798,24100.0
2008-05-01 10:20:00,26.2,26.22,26.18,26.2,11600.0,26.1998,26.2198,26.1798,26.1998,11600.0
2008-05-01 10:25:00,26.19,26.22,26.19,26.19,10300.0,26.1898,26.2198,26.1898,26.1898,10300.0
2008-05-01 10:30:00,26.21,26.22,26.19,26.22,9400.0,26.2098,26.2198,26.1898,26.2198,9400.0
2008-05-01 10:35:00,26.2,26.22,26.2,26.2,8600.0,26.1998,26.2198,26.1998,26.1998,8600.0
2008-05-01 10:40:00,26.21,26.21,26.2,26.21,9400.0,26.2098,26.2098,26.1998,26.2098,9400.0
2008-05-01 10:45:00,26.2,26.21,26.2,26.2,8200.0,26.1998,26.2098,26.1998,26.1998,8200.0
2008-05-01 10:50:00,26.2,26.21,26.2,26.2,8200.0,26.1998,26.2098,26.1998,26.1998,8200.0
2008-05-01 10:55:00,26.2,26.21,26.2,26.21,8800.0,26.1998,26.2098,26.1998,26.2098,8800.0
2008-05-01 11:00:00,26.2,26.21,26.2,26.21,8000.0,26.1998,26.2098,26.1998,26.2098,8000.0
2008-05-01 11:05:00,26.2,26.21,26.15,26.18,95400.0,26.1998,26.2098,26.1498,26.1798,95400.0
2008-05-01 11:10:00,26.18,26.19,26.11,26.16,23900.0,26.1798,26.1898,26.1098,26.1598,23900.0
2008-05-01 11:15:00,26.15,26.17,26.13,26.13,4800.0,26.1498,26.1698,26.1298,26.1298,4800.0
2008-05-01 11:20:00,26.13,26.14,26.12,26.13,14000.0,26.1298,26.1398,26.1198,26.1298,14000.0
2008-05-01 11:25:00,26.13,26.14,26.13,26.13,19000.0,26.1298,26.1398,26.1298,26.1298,19000.0
2008-05-01 11:30:00,26.13,26.14,26.08,26.1,77100.0,26.1298,26.1398,26.0798,26.0998,77100.0
2008-05-01 11:35:00,26.09,26.12,26.06,26.07,23500.0,26.0898,26.1198,26.0598,26.0698,23500.0
2008-05-01 11:40:00,26.06,26.08,26.06,26.06,17300.0,26.0598,26.0798,26.0598,26.0598,17300.0
2008-05-01 11:45:00,26.06,26.07,26.05,26.06,23900.0,26.0598,26.0698,26.0498,26.0598,23900.0
2008-05-01 11:50:00,26.06,26.1,26.04,26.06,35600.0,26.0598,26.0998,26.0398,26.0598,35600.0
2008-05-01 11:55:00,26.06,26.07,26.04,26.04,16400.0,26.0598,26.0698,26.0398,26.0398,16400.0
2008-05-01 12:00:00,26.03,26.04,26.0,26.0,45000.0,26.0298,26.0398,25.9998,25.9998,45000.0
2008-05-01 12:05:00,26.0,26.02,26.0,26.02,42300.0,25.9998,26.0198,25.9998,26.0198,42300.0
2008-05-01 12:10:00,26.02,26.03,26.01,26.03,31600.0,26.0198,26.0298,26.0098,26.0298,31600.0
2008-05-01 12:15:00,26.02,26.03,26.02,26.03,12100.0,26.0198,26.0298,26.0198,26.0298,12100.0
2008-05-01 12:20:00,26.03,26.05,26.02,26.04,44600.0,26.0298,26.0498,26.0198,26.0398,44600.0
2008-05-01 12:25:00,26.05,26.07,26.04,26.05,42200.0,26.0498,26.0698,26.0398,26.0498,42200.0
2008-05-01 12:30:00,26.05,26.05,26.04,26.04,131900.0,26.0498,26.0498,26.0398,26.0398,131900.0
2008-05-01 12:35:00,26.03,26.05,26.0,26.05,105700.0,26.0298,26.0498,25.9998,26.0498,105700.0
2008-05-01 12:40:00,26.05,26.07,26.04,26.07,63800.0,26.0498,26.0698,26.0398,26.0698,63800.0
2008-05-01 12:45:00,26.08,26.08,26.05,26.05,112000.0,26.0798,26.0798,26.0498,26.0498,112000.0
2008-05-01 12:50:00,26.06,26.06,26.0,26.01,55400.0,26.0598,26.0598,25.9998,26.0098,55400.0
2008-05-01 12:55:00,26.02,26.02,26.01,26.01,14500.0,26.0198,26.0198,26.0098,26.0098,14500.0
2008-05-01 13:00:00,26.02,26.02,26.0,26.0,10300.0,26.0198,26.0198,25.9998,25.9998,10300.0
2008-05-01 13:05:00,26.0,26.01,26.0,26.0,15000.0,25.9998,26.0098,25.9998,25.9998,15000.0
2008-05-01 13:10:00,26.0,26.01,26.0,26.0,5900.0,25.9998,26.0098,25.9998,25.9998,5900.0
2008-05-01 13:15:00,26.01,26.02,26.0,26.01,17600.0,26.0098,26.0198,25.9998,26.0098,17600.0
2008-05-01 13:20:00,26.01,26.01,26.0,26.01,6300.0,26.0098,26.0098,25.9998,26.0098,6300.0
2008-05-01 13:25:00,26.0,26.03,26.0,26.0,20900.0,25.9998,26.0298,25.9998,25.9998,20900.0
2008-05-01 13:30:00,26.01,26.01,26.0,26.0,3300.0,26.0098,26.0098,25.9998,25.9998,3300.0
2008-05-01 13:35:00,26.01,26.01,25.99,26.0,16700.0,26.0098,26.0098,25.9898,25.9998,16700.0
2008-05-01 13:40:00,26.01,26.03,26.0,26.0,48700.0,26.0098,26.0298,25.9998,25.9998,48700.0
2008-05-01 13:45:00,26.0,26.03,25.99,25.99,122200.0,25.9998,26.0298,25.9898,25.9898,122200.0
2008-05-01 13:50:00,26.0,26.0,25.93,25.93,27900.0,25.9998,25.9998,25.9298,25.9298,27900.0
2008-05-01 13:55:00,25.93,25.98,25.89,25.95,29700.0,25.9298,25.9798,25.8898,25.9498,29700.0
2008-05-01 14:00:00,25.97,25.97,25.9,25.92,16700.0,25.9698,25.9698,25.8998,25.9198,16700.0
2008-05-01 14:05:00,25.93,25.95,25.92,25.92,60900.0,25.9298,25.9498,25.9198,25.9198,60900.0
2008-05-01 14:10:00,25.93,25.93,25.88,25.9,24000.0,25.9298,25.9298,25.8798,25.8998,24000.0
2008-05-01 14:15:00,25.88,25.89,25.79,25.83,41100.0,25.8798,25.8898,25.7898,25.8298,41100.0
2008-05-01 14:20:00,25.83,25.85,25.81,25.85,24400.0,25.8298,25.8498,25.8098,25.8498,24400.0
2008-05-01 14:25:00,25.85,25.85,25.74,25.75,40500.0,25.8498,25.8498,25.7398,25.7498,40500.0
2008-05-01 14:30:00,25.75,25.83,25.74,25.83,47500.0,25.7498,25.8298,25.7398,25.8298,47500.0
2008-05-01 14:35:00,25.83,25.89,25.81,25.88,9200.0,25.8298,25.8898,25.8098,25.8798,9200.0
2008-05-01 14:40:00,25.87,25.99,25.87,25.93,90500.0,25.8698,25.9898,25.8698,25.9298,90500.0
2008-05-01 14:45:00,25.93,25.99,25.93,25.99,55100.0,25.9298,25.9898,25.9298,25.9898,55100.0
2008-05-01 14:50:00,25.98,26.05,25.9,25.98,62500.0,25.9798,26.0498,25.8998,25.9798,62500.0
2008-05-01 14:55:00,25.98,26.0,25.91,25.92,53600.0,25.9798,25.9998,25.9098,25.9198,53600.0
2008-05-01 15:00:00,25.91,25.95,25.9,25.95,42300.0,25.9098,25.9498,25.8998,25.9498,42300.0
2008-05-01 15:05:00,25.96,25.98,25.95,25.95,20000.0,25.9598,25.9798,25.9498,25.9498,20000.0
2008-05-01 15:10:00,25.96,25.97,25.95,25.95,12200.0,25.9598,25.9698,25.9498,25.9498,12200.0
2008-05-01 15:15:00,25.96,25.96,25.92,25.94,59800.0,25.9598,25.9598,25.9198,25.9398,59800.0
2008-05-01 15:20:00,25.93,26.02,25.93,25.97,45800.0,25.9298,26.0198,25.9298,25.9698,45800.0
2008-05-01 15:25:00,25.97,25.97,25.93,25.93,12900.0,25.9698,25.9698,25.9298,25.9298,12900.0
2008-05-01 15:30:00,25.94,25.94,25.93,25.94,20400.0,25.9398,25.9398,25.9298,25.9398,20400.0
2008-05-01 15:35:00,25.95,25.98,25.94,25.97,52800.0,25.9498,25.9798,25.9398,25.9698,52800.0
2008-05-01 15:40:00,25.97,26.02,25.95,25.95,28800.0,25.9698,26.0198,25.9498,25.9498,28800.0
2008-05-01 15:45:00,25.98,26.0,25.95,25.99,19000.0,25.9798,25.9998,25.9498,25.9898,19000.0
2008-05-01 15:50:00,26.0,26.0,25.99,26.0,18200.0,25.9998,25.9998,25.9898,25.9998,18200.0
2008-05-01 15:55:00,26.0,26.1,26.0,26.09,142200.0,25.9998,26.0998,25.9998,26.0898,142200.0
2008-05-02 09:30:00,26.0,26.09,25.96,26.07,17400.0,25.9998,26.0898,25.9598,26.0698,17400.0
2008-05-02 09:35:00,26.06,26.07,25.96,26.01,21500.0,26.0598,26.0698,25.9598,26.0098,21500.0
2008-05-02 09:40:00,26.03,26.03,25.99,26.02,38600.0,26.0298,26.0298,25.9898,26.0198,38600.0
2008-05-02 09:45:00,26.01,26.09,26.0,26.05,144800.0,26.0098,26.0898,25.9998,26.0498,144800.0
2008-05-02 09:50:00,26.05,26.24,26.05,26.15,68300.0,26.0498,26.2398,26.0498,26.1498,68300.0
2008-05-02 09:55:00,26.14,26.15,26.08,26.14,49100.0,26.1398,26.1498,26.0798,26.1398,49100.0
2008-05-02 10:00:00,26.14,26.2,26.14,26.2,16200.0,26.1398,26.1998,26.1398,26.1998,16200.0
2008-05-02 10:05:00,26.2,26.2,26.12,26.14,41900.0,26.1998,26.1998,26.1198,26.1398,41900.0
2008-05-02 10:10:00,26.15,26.18,26.14,26.17,10300.0,26.1498,26.1798,26.1398,26.1698,10300.0
2008-05-02 10:15:00,26.16,26.18,26.15,26.15,3000.0,26.1598,26.1798,26.1498,26.1498,3000.0
2008-05-02 10:20:00,26.16,26.16,26.0,26.03,36900.0,26.1598,26.1598,25.9998,26.0298,36900.0
2008-05-02 10:25:00,26.04,26.09,26.02,26.07,19400.0,26.0398,26.0898,26.0198,26.0698,19400.0
2008-05-02 10:30:00,26.07,26.13,26.03,26.04,65400.0,26.0698,26.1298,26.0298,26.0398,65400.0
2008-05-02 10:35:00,26.05,26.1,26.01,26.07,30200.0,26.0498,26.0998,26.0098,26.0698,30200.0
2008-05-02 10:40:00,26.07,26.09,25.99,26.02,38400.0,26.0698,26.0898,25.9898,26.0198,38400.0
2008-05-02 10:45:00,26.0,26.05,25.97,26.02,16100.0,25.9998,26.0498,25.9698,26.0198,16100.0
2008-05-02 10:50:00,26.03,26.06,26.0,26.03,152400.0,26.0298,26.0598,25.9998,26.0298,152400.0
2008-05-02 10:55:00,26.05,26.08,26.03,26.08,22300.0,26.0498,26.0798,26.0298,26.0798,22300.0
2008-05-02 11:00:00,26.06,26.17,26.06,26.1,54900.0,26.0598,26.1698,26.0598,26.0998,54900.0
2008-05-02 11:05:00,26.1,26.13,26.0,26.03,38100.0,26.0998,26.1298,25.9998,26.0298,38100.0
2008-05-02 11:10:00,26.02,26.06,26.0,26.02,32100.0,26.0198,26.0598,25.9998,26.0198,32100.0
2008-05-02 11:15:00,26.03,26.05,26.0,26.03,41700.0,26.0298,26.0498,25.9998,26.0298,41700.0
2008-05-02 11:20:00,26.04,26.04,26.03,26.03,4400.0,26.0398,26.0398,26.0298,26.0298,4400.0
2008-05-02 11:25:00,26.03,26.06,26.03,26.06,4000.0,26.0298,26.0598,26.0298,26.0598,4000.0
2008-05-02 11:30:00,26.07,26.09,26.07,26.09,3600.0,26.0698,26.0898,26.0698,26.0898,3600.0
2008-05-02 11:35:00,26.08,26.08,26.02,26.02,12400.0,26.0798,26.0798,26.0198,26.0198,12400.0
2008-05-02 11:40:00,26.02,26.05,26.02,26.02,11900.0,26.0198,26.0498,26.0198,26.0198,11900.0
2008-05-02 11:45:00,26.01,26.02,25.98,26.01,32300.0,26.0098,26.0198,25.9798,26.0098,32300.0
2008-05-02 11:50:00,26.0,26.01,26.0,26.0,7000.0,25.9998,26.0098,25.9998,25.9998,7000.0
2008-05-02 11:55:00,26.0,26.01,25.99,26.0,8100.0,25.9998,26.0098,25.9898,25.9998,8100.0
2008-05-02 12:00:00,26.0,26.02,25.99,25.99,25500.0,25.9998,26.0198,25.9898,25.9898,25500.0
2008-05-02 12:05:00,25.99,26.0,25.97,26.0,48900.0,25.9898,25.9998,25.9698,25.9998,48900.0
2008-05-02 12:10:00,25.99,26.03,25.99,26.01,83300.0,25.9898,26.0298,25.9898,26.0098,83300.0
2008-05-02 12:15:00,26.0,26.05,26.0,26.01,72100.0,25.9998,26.0498,25.9998,26.0098,72100.0
2008-05-02 12:20:00,26.0,26.02,26.0,26.01,28700.0,25.9998,26.0198,25.9998,26.0098,28700.0
2008-05-02 12:25:00,26.0,26.02,26.0,26.02,5500.0,25.9998,26.0198,25.9998,26.0198,5500.0
2008-05-02 12:30:00,26.01,26.12,26.0,26.06,72400.0,26.0098,26.1198,25.9998,26.0598,72400.0
2008-05-02 12:35:00,26.05,26.1,26.05,26.1,13100.0,26.0498,26.0998,26.0498,26.0998,13100.0
2008-05-02 12:40:00,26.12,26.12,26.07,26.09,8300.0,26.1198,26.1198,26.0698,26.0898,8300.0
2008-05-02 12:45:00,26.1,26.11,26.03,26.03,21500.0,26.0998,26.1098,26.0298,26.0298,21500.0
2008-05-02 12:50:00,26.03,26.07,26.01,26.06,17400.0,26.0298,26.0698,26.0098,26.0598,17400.0
2008-05-02 12:55:00,26.07,26.11,26.05,26.05,95500.0,26.0698,26.1098,26.0498,26.0498,95500.0
2008-05-02 13:00:00,26.05,26.07,26.03,26.03,7800.0,26.0498,26.0698,26.0298,26.0298,7800.0
2008-05-02 13:05:00,26.03,26.05,26.03,26.04,9200.0,26.0298,26.0498,26.0298,26.0398,9200.0
2008-05-02 13:10:00,26.04,26.08,26.04,26.05,6700.0,26.0398,26.0798,26.0398,26.0498,6700.0
2008-05-02 13:15:00,26.05,26.07,26.05,26.05,3000.0,26.0498,26.0698,26.0498,26.0498,3000.0
2008-05-02 13:20:00,26.05,26.07,26.05,26.05,21000.0,26.0498,26.0698,26.0498,26.0498,21000.0
2008-05-02 13:25:00,26.05,26.07,26.05,26.05,18500.0,26.0498,26.0698,26.0498,26.0498,18500.0
2008-05-02 13:30:00,26.05,26.06,26.05,26.06,2900.0,26.0498,26.0598,26.0498,26.0598,2900.0
2008-05-02 13:35:00,26.06,26.07,26.05,26.06,23400.0,26.0598,26.0698,26.0498,26.0598,23400.0
2008-05-02 13:40:00,26.05,26.06,26.05,26.05,52300.0,26.0498,26.0598,26.0498,26.0498,52300.0
2008-05-02 13:45:00,26.05,26.06,26.05,26.05,4000.0,26.0498,26.0598,26.0498,26.0498,4000.0
2008-05-02 13:50:00,26.06,26.06,26.05,26.06,5900.0,26.0598,26.0598,26.0498,26.0598,5900.0
2008-05-02 13:55:00,26.05,26.06,26.05,26.05,7300.0,26.0498,26.0598,26.0498,26.0498,7300.0
2008-05-02 14:00:00,26.05,26.06,26.05,26.05,2100.0,26.0498,26.0598,26.0498,26.0498,2100.0
2008-05-02 14:05:00,26.05,26.05,26.03,26.03,25500.0,26.0498,26.0498,26.0298,26.0298,25500.0
2008-05-02 14:10:00,26.03,26.05,26.03,26.04,6800.0,26.0298,26.0498,26.0298,26.0398,6800.0
2008-05-02 14:15:00,26.04,26.05,26.03,26.04,4000.0,26.0398,26.0498,26.0298,26.0398,4000.0
2008-05-02 14:20:00,26.03,26.06,26.03,26.04,6000.0,26.0298,26.0598,26.0298,26.0398,6000.0
2008-05-02 14:25:00,26.04,26.05,26.04,26.04,8300.0,26.0398,26.0498,26.0398,26.0398,8300.0
2008-05-02 14:30:00,26.04,26.05,26.03,26.05,3700.0,26.0398,26.0498,26.0298,26.0498,3700.0
2008-05-02 14:35:00,26.04,26.05,26.04,26.04,13100.0,26.0398,26.0498,26.0398,26.0398,13100.0
2008-05-02 14:40:00,26.04,26.05,26.04,26.05,5600.0,26.0398,26.0498,26.0398,26.0498,5600.0
2008-05-02 14:45:00,26.04,26.05,26.04,26.05,4000.0,26.0398,26.0498,26.0398,26.0498,4000.0
2008-05-02 14:50:00,26.05,26.05,26.04,26.05,1200.0,26.0498,26.0498,26.0398,26.0498,1200.0
2008-05-02 14:55:00,26.05,26.05,26.04,26.04,6900.0,26.0498,26.0498,26.0398,26.0398,6900.0
2008-05-02 15:00:00,26.04,26.05,26.04,26.05,15400.0,26.0398,26.0498,26.0398,26.0498,15400.0
2008-05-02 15:05:00,26.05,26.06,26.05,26.06,13100.0,26.0498,26.0598,26.0498,26.0598,13100.0
2008-05-02 15:10:00,26.06,26.1,26.05,26.1,10000.0,26.0598,26.0998,26.0498,26.0998,10000.0
2008-05-02 15:15:00,26.1,26.16,26.1,26.15,9600.0,26.0998,26.1598,26.0998,26.1498,9600.0
2008-05-02 15:20:00,26.15,26.15,26.08,26.12,29800.0,26.1498,26.1498,26.0798,26.1198,29800.0
2008-05-02 15:25:00,26.14,26.16,26.11,26.13,23700.0,26.1398,26.1598,26.1098,26.1298,23700.0
2008-05-02 15:30:00,26.13,26.15,26.13,26.13,18800.0,26.1298,26.1498,26.1298,26.1298,18800.0
2008-05-02 15:35:00,26.14,26.17,26.13,26.14,25100.0,26.1398,26.1698,26.1298,26.1398,25100.0
2008-05-02 15:40:00,26.15,26.24,26.13,26.2,49500.0,26.1498,26.2398,26.1298,26.1998,49500.0
2008-05-02 15:45:00,26.2,26.21,26.15,26.16,35800.0,26.1998,26.2098,26.1498,26.1598,35800.0
2008-05-02 15:50:00,26.16,26.25,26.15,26.24,51400.0,26.1598,26.2498,26.1498,26.2398,51400.0
2008-05-02 15:55:00,26.23,26.25,26.22,26.22,47800.0,26.2298,26.2498,26.2198,26.2198,47800.0
2008-05-05 09:30:00,26.15,26.15,26.06,26.13,21200.0,26.1498,26.1498,26.0598,26.1298,21200.0
2008-05-05 09:35:00,26.13,26.13,26.08,26.08,16800.0,26.1298,26.1298,26.0798,26.0798,16800.0
2008-05-05 09:40:00,26.07,26.08,26.03,26.07,27500.0,26.0698,26.0798,26.0298,26.0698,27500.0
2008-05-05 09:45:00,26.07,26.07,26.0,26.0,9900.0,26.0698,26.0698,25.9998,25.9998,9900.0
2008-05-05 09:50:00,26.0,26.09,26.0,26.05,42200.0,25.9998,26.0898,25.9998,26.0498,42200.0
2008-05-05 09:55:00,26.03,26.07,26.03,26.07,5400.0,26.0298,26.0698,26.0298,26.0698,5400.0
2008-05-05 10:00:00,26.05,26.09,26.03,26.05,6800.0,26.0498,26.0898,26.0298,26.0498,6800.0
2008-05-05 10:05:00,26.05,26.05,25.98,26.01,64300.0,26.0498,26.0498,25.9798,26.0098,64300.0
2008-05-05 10:10:00,26.02,26.02,26.0,26.01,8300.0,26.0198,26.0198,25.9998,26.0098,8300.0
2008-05-05 10:15:00,26.01,26.1,25.99,26.07,47200.0,26.0098,26.0998,25.9898,26.0698,47200.0
2008-05-05 10:20:00,26.07,26.1,26.0,26.0,15500.0,26.0698,26.0998,25.9998,25.9998,15500.0
2008-05-05 10:25:00,26.0,26.02,25.99,26.01,17500.0,25.9998,26.0198,25.9898,26.0098,17500.0
2008-05-05 10:30:00,26.01,26.02,26.01,26.02,17400.0,26.0098,26.0198,26.0098,26.0198,17400.0
2008-05-05 10:35:00,26.02,26.1,26.01,26.06,18800.0,26.0198,26.0998,26.0098,26.0598,18800.0
2008-05-05 10:40:00,26.06,26.06,26.02,26.04,6000.0,26.0598,26.0598,26.0198,26.0398,6000.0
2008-05-05 10:45:00,26.04,26.05,26.01,26.01,6200.0,26.0398,26.0498,26.0098,26.0098,6200.0
2008-05-05 10:50:00,26.02,26.05,26.0,26.01,14600.0,26.0198,26.0498,25.9998,26.0098,14600.0
2008-05-05 10:55:00,26.02,26.05,26.01,26.04,16300.0,26.0198,26.0498,26.0098,26.0398,16300.0
2008-05-05 11:00:00,26.04,26.05,26.03,26.05,2400.0,26.0398,26.0498,26.0298,26.0498,2400.0
2008-05-05 11:05:00,26.05,26.05,26.04,26.04,7500.0,26.0498,26.0498,26.0398,26.0398,7500.0
2008-05-05 11:10:00,26.04,26.04,26.02,26.03,7200.0,26.0398,26.0398,26.0198,26.0298,7200.0
2008-05-05 11:15:00,26.02,26.03,26.0,26.01,44700.0,26.0198,26.0298,25.9998,26.0098,44700.0
2008-05-05 11:20:00,26.01,26.07,25.98,26.04,26100.0,26.0098,26.0698,25.9798,26.0398,26100.0
2008-05-05 11:25:00,26.05,26.05,26.02,26.03,4600.0,26.0498,26.0498,26.0198,26.0298,4600.0
2008-05-05 11:30:00,26.03,26.07,26.03,26.06,14600.0,26.0298,26.0698,26.0298,26.0598,14600.0
2008-05-05 11:35:00,26.07,26.07,26.03,26.03,12500.0,26.0698,26.0698,26.0298,26.0298,12500.0
2008-05-05 11:40:00,26.04,26.04,26.03,26.04,2200.0,26.0398,26.0398,26.0298,26.0398,2200.0
2008-05-05 11:45:00,26.04,26.04,26.02,26.02,4600.0,26.0398,26.0398,26.0198,26.0198,4600.0
2008-05-05 11:50:00,26.02,26.03,26.01,26.02,8100.0,26.0198,26.0298,26.0098,26.0198,8100.0
2008-05-05 11:55:00,26.02,26.07,26.01,26.07,13000.0,26.0198,26.0698,26.0098,26.0698,13000.0
2008-05-05 12:00:00,26.06,26.09,26.03,26.07,87300.0,26.0598,26.0898,26.0298,26.0698,87300.0
2008-05-05 12:05:00,26.05,26.07,26.02,26.02,10700.0,26.0498,26.0698,26.0198,26.0198,10700.0
2008-05-05 12:10:00,26.01,26.02,26.01,26.02,1700.0,26.0098,26.0198,26.0098,26.0198,1700.0
2008-05-05 12:15:00,26.01,26.02,26.0,26.0,9700.0,26.0098,26.0198,25.9998,25.9998,9700.0
2008-05-05 12:20:00,26.01,26.01,25.87,25.97,39600.0,26.0098,26.0098,25.8698,25.9698,39600.0
2008-05-05 12:25:00,25.97,26.0,25.97,25.99,9800.0,25.9698,25.9998,25.9698,25.9898,9800.0
2008-05-05 12:30:00,25.99,26.0,25.99,26.0,3600.0,25.9898,25.9998,25.9898,25.9998,3600.0
2008-05-05 12:35:00,25.99,26.01,25.95,25.96,32100.0,25.9898,26.0098,25.9498,25.9598,32100.0
2008-05-05 12:40:00,25.97,25.99,25.96,25.96,2800.0,25.9698,25.9898,25.9598,25.9598,2800.0
2008-05-05 12:45:00,25.96,26.03,25.96,26.03,52900.0,25.9598,26.0298,25.9598,26.0298,52900.0
2008-05-05 12:50:00,26.03,26.1,26.02,26.08,36200.0,26.0298,26.0998,26.0198,26.0798,36200.0
2008-05-05 12:55:00,26.07,26.07,26.03,26.03,11300.0,26.0698,26.0698,26.0298,26.0298,11300.0
2008-05-05 13:00:00,26.03,26.04,26.02,26.02,4300.0,26.0298,26.0398,26.0198,26.0198,4300.0
2008-05-05 13:05:00,26.03,26.1,26.01,26.08,32100.0,26.0298,26.0998,26.0098,26.0798,32100.0
2008-05-05 13:10:00,26.08,26.09,26.06,26.06,10500.0,26.0798,26.0898,26.0598,26.0598,10500.0
2008-05-05 13:15:00,26.07,26.07,26.04,26.04,27300.0,26.0698,26.0698,26.0398,26.0398,27300.0
2008-05-05 13:20:00,26.03,26.04,26.03,26.03,9100.0,26.0298,26.0398,26.0298,26.0298,9100.0
2008-05-05 13:25:00,26.04,26.04,26.03,26.04,4300.0,26.0398,26.0398,26.0298,26.0398,4300.0
2008-05-05 13:30:00,26.04,26.04,26.03,26.04,6200.0,26.0398,26.0398,26.0298,26.0398,6200.0
2008-05-05 13:35:00,26.03,26.04,26.03,26.03,9700.0,26.0298,26.0398,26.0298,26.0298,9700.0
2008-05-05 13:40:00,26.04,26.04,25.97,25.97,32200.0,26.0398,26.0398,25.9698,25.9698,32200.0
2008-05-05 13:45:00,25.97,25.98,25.97,25.97,18800.0,25.9698,25.9798,25.9698,25.9698,18800.0
2008-05-05 13:50:00,25.97,25.98,25.95,25.95,23700.0,25.9698,25.9798,25.9498,25.9498,23700.0
2008-05-05 13:55:00,25.95,25.96,25.86,25.86,46900.0,25.9498,25.9598,25.8598,25.8598,46900.0
2008-05-05 14:00:00,25.87,25.9,25.83,25.89,13800.0,25.8698,25.8998,25.8298,25.8898,13800.0
2008-05-05 14:05:00,25.89,25.9,25.88,25.88,15800.0,25.8898,25.8998,25.8798,25.8798,15800.0
2008-05-05 14:10:00,25.89,26.0,25.89,25.98,18700.0,25.8898,25.9998,25.8898,25.9798,18700.0
2008-05-05 14:15:00,25.98,26.0,25.97,25.97,13100.0,25.9798,25.9998,25.9698,25.9698,13100.0
2008-05-05 14:20:00,25.97,25.98,25.97,25.98,4100.0,25.9698,25.9798,25.9698,25.9798,4100.0
2008-05-05 14:25:00,25.98,26.0,25.98,25.99,10900.0,25.9798,25.9998,25.9798,25.9898,10900.0
2008-05-05 14:30:00,25.98,25.99,25.94,25.94,14400.0,25.9798,25.9898,25.9398,25.9398,14400.0
2008-05-05 14:35:00,25.95,25.95,25.9,25.92,9400.0,25.9498,25.9498,25.8998,25.9198,9400.0
2008-05-05 14:40:00,25.92,25.95,25.92,25.95,2600.0,25.9198,25.9498,25.9198,25.9498,2600.0
2008-05-05 14:45:00,25.95,26.0,25.95,26.0,10400.0,25.9498,25.9998,25.9498,25.9998,10400.0
2008-05-05 14:50:00,26.01,26.02,26.01,26.02,3800.0,26.0098,26.0198,26.0098,26.0198,3800.0
2008-05-05 14:55:00,26.01,26.02,26.01,26.01,11900.0,26.0098,26.0198,26.0098,26.0098,11900.0
2008-05-05 15:00:00,26.01,26.11,26.0,26.1,27500.0,26.0098,26.1098,25.9998,26.0998,27500.0
2008-05-05 15:05:00,26.1,26.11,26.09,26.1,14100.0,26.0998,26.1098,26.0898,26.0998,14100.0
2008-05-05 15:10:00,26.1,26.11,26.09,26.1,11200.0,26.0998,26.1098,26.0898,26.0998,11200.0
2008-05-05 15:15:00,26.1,26.1,26.08,26.09,6600.0,26.0998,26.0998,26.0798,26.0898,6600.0
2008-05-05 15:20:00,26.08,26.11,26.08,26.1,22300.0,26.0798,26.1098,26.0798,26.0998,22300.0
2008-05-05 15:25:00,26.11,26.11,26.09,26.09,35900.0,26.1098,26.1098,26.0898,26.0898,35900.0
2008-05-05 15:30:00,26.09,26.09,26.04,26.05,12800.0,26.0898,26.0898,26.0398,26.0498,12800.0
2008-05-05 15:35:00,26.05,26.05,26.0,26.01,9500.0,26.0498,26.0498,25.9998,26.0098,9500.0
2008-05-05 15:40:00,26.01,26.03,26.01,26.03,20900.0,26.0098,26.0298,26.0098,26.0298,20900.0
2008-05-05 15:45:00,26.02,26.06,26.02,26.05,16800.0,26.0198,26.0598,26.0198,26.0498,16800.0
2008-05-05 15:50:00,26.06,26.07,26.04,26.06,33800.0,26.0598,26.0698,26.0398,26.0598,33800.0
2008-05-05 15:55:00,26.06,26.1,26.02,26.02,73200.0,26.0598,26.0998,26.0198,26.0198,73200.0
2008-05-06 09:30:00,25.9,25.99,25.9,25.95,10500.0,25.8998,25.9898,25.8998,25.9498,10500.0
2008-05-06 09:35:00,25.94,25.95,25.9,25.92,11100.0,25.9398,25.9498,25.8998,25.9198,11100.0
2008-05-06 09:40:00,25.93,25.98,25.93,25.98,7800.0,25.9298,25.9798,25.9298,25.9798,7800.0
2008-05-06 09:45:00,25.97,26.05,25.95,25.99,9800.0,25.9698,26.0498,25.9498,25.9898,9800.0
2008-05-06 09:50:00,25.98,26.0,25.95,25.95,6400.0,25.9798,25.9998,25.9498,25.9498,6400.0
2008-05-06 09:55:00,25.95,25.97,25.95,25.96,2600.0,25.9498,25.9698,25.9498,25.9598,2600.0
2008-05-06 10:00:00,25.96,25.98,25.96,25.96,5800.0,25.9598,25.9798,25.9598,25.9598,5800.0
2008-05-06 10:05:00,25.97,25.97,25.95,25.95,8100.0,25.9698,25.9698,25.9498,25.9498,8100.0
2008-05-06 10:10:00,25.96,25.96,25.95,25.95,2100.0,25.9598,25.9598,25.9498,25.9498,2100.0
2008-05-06 10:15:00,25.96,26.0,25.95,26.0,8900.0,25.9598,25.9998,25.9498,25.9998,8900.0
2008-05-06 10:20:00,26.01,26.02,25.98,25.98,4800.0,26.0098,26.0198,25.9798,25.9798,4800.0
2008-05-06 10:25:00,25.99,25.99,25.98,25.99,3900.0,25.9898,25.9898,25.9798,25.9898,3900.0
2008-05-06 10:30:00,25.99,26.0,25.99,25.99,1500.0,25.9898,25.9998,25.9898,25.9898,1500.0
2008-05-06 10:35:00,26.0,26.02,25.99,26.02,19800.0,25.9998,26.0198,25.9898,26.0198,19800.0
2008-05-06 10:40:00,26.01,26.01,26.0,26.0,27500.0,26.0098,26.0098,25.9998,25.9998,27500.0
2008-05-06 10:45:00,26.0,26.0,25.99,25.99,6800.0,25.9998,25.9998,25.9898,25.9898,6800.0
2008-05-06 10:50:00,26.0,26.03,26.0,26.0,8900.0,25.9998,26.0298,25.9998,25.9998,8900.0
2008-05-06 10:55:00,26.0,26.04,25.99,25.99,40800.0,25.9998,26.0398,25.9898,25.9898,40800.0
2008-05-06 11:00:00,26.0,26.02,26.0,26.01,13400.0,25.9998,26.0198,25.9998,26.0098,13400.0
2008-05-06 11:05:00,26.02,26.04,26.01,26.03,4500.0,26.0198,26.0398,26.0098,26.0298,4500.0
2008-05-06 11:10:00,26.02,26.04,26.02,26.02,4400.0,26.0198,26.0398,26.0198,26.0198,4400.0
2008-05-06 11:15:00,26.02,26.05,26.02,26.03,6500.0,26.0198,26.0498,26.0198,26.0298,6500.0
2008-05-06 11:20:00,26.04,26.08,26.03,26.06,11000.0,26.0398,26.0798,26.0298,26.0598,11000.0
2008-05-06 11:25:00,26.05,26.09,26.05,26.08,7500.0,26.0498,26.0898,26.0498,26.0798,7500.0
2008-05-06 11:30:00,26.07,26.07,26.03,26.05,7400.0,26.0698,26.0698,26.0298,26.0498,7400.0
2008-05-06 11:35:00,26.05,26.07,26.05,26.05,5100.0,26.0498,26.0698,26.0498,26.0498,5100.0
2008-05-06 11:40:00,26.07,26.07,26.05,26.06,3500.0,26.0698,26.0698,26.0498,26.0598,3500.0
2008-05-06 11:45:00,26.06,26.06,26.05,26.05,1400.0,26.0598,26.0598,26.0498,26.0498,1400.0
2008-05-06 11:50:00,26.06,26.06,26.05,26.06,3800.0,26.0598,26.0598,26.0498,26.0598,3800.0
2008-05-06 11:55:00,26.05,26.07,26.05,26.07,7700.0,26.0498,26.0698,26.0498,26.0698,7700.0
2008-05-06 12:00:00,26.07,26.09,26.07,26.08,9500.0,26.0698,26.0898,26.0698,26.0798,9500.0
2008-05-06 12:05:00,26.08,26.11,26.06,26.11,18900.0,26.0798,26.1098,26.0598,26.1098,18900.0
2008-05-06 12:10:00,26.11,26.15,26.1,26.13,18700.0,26.1098,26.1498,26.0998,26.1298,18700.0
2008-05-06 12:15:00,26.13,26.15,26.12,26.15,2600.0,26.1298,26.1498,26.1198,26.1498,2600.0
2008-05-06 12:20:00,26.15,26.19,26.14,26.19,14200.0,26.1498,26.1898,26.1398,26.1898,14200.0
2008-05-06 12:25:00,26.2,26.24,26.18,26.2,33900.0,26.1998,26.2398,26.1798,26.1998,33900.0
2008-05-06 12:30:00,26.18,26.2,26.18,26.2,1800.0,26.1798,26.1998,26.1798,26.1998,1800.0
2008-05-06 12:35:00,26.2,26.25,26.2,26.23,16700.0,26.1998,26.2498,26.1998,26.2298,16700.0
2008-05-06 12:40:00,26.23,26.24,26.2,26.24,6800.0,26.2298,26.2398,26.1998,26.2398,6800.0
2008-05-06 12:45:00,26.22,26.25,26.22,26.23,10200.0,26.2198,26.2498,26.2198,26.2298,10200.0
2008-05-06 12:50:00,26.23,26.23,26.22,26.22,4400.0,26.2298,26.2298,26.2198,26.2198,4400.0
2008-05-06 12:55:00,26.23,26.23,26.22,26.23,500.0,26.2298,26.2298,26.2198,26.2298,500.0
2008-05-06 13:00:00,26.22,26.23,26.22,26.23,700.0,26.2198,26.2298,26.2198,26.2298,700.0
2008-05-06 13:05:00,26.23,26.28,26.23,26.28,9200.0,26.2298,26.2798,26.2298,26.2798,9200.0
2008-05-06 13:10:00,26.27,26.27,26.24,26.25,5500.0,26.2698,26.2698,26.2398,26.2498,5500.0
2008-05-06 13:15:00,26.25,26.25,26.23,26.23,6900.0,26.2498,26.2498,26.2298,26.2298,6900.0
2008-05-06 13:20:00,26.24,26.25,26.24,26.25,1800.0,26.2398,26.2498,26.2398,26.2498,1800.0
2008-05-06 13:25:00,26.25,26.3,26.24,26.28,21200.0,26.2498,26.2998,26.2398,26.2798,21200.0
2008-05-06 13:30:00,26.28,26.28,26.24,26.25,3300.0,26.2798,26.2798,26.2398,26.2498,3300.0
2008-05-06 13:35:00,26.26,26.28,26.26,26.27,2400.0,26.2598,26.2798,26.2598,26.2698,2400.0
2008-05-06 13:40:00,26.27,26.27,26.25,26.26,5400.0,26.2698,26.2698,26.2498,26.2598,5400.0
2008-05-06 13:45:00,26.27,26.29,26.26,26.28,4500.0,26.2698,26.2898,26.2598,26.2798,4500.0
2008-05-06 13:50:00,26.28,26.28,26.27,26.27,400.0,26.2798,26.2798,26.2698,26.2698,400.0
2008-05-06 13:55:00,26.28,26.28,26.26,26.26,2800.0,26.2798,26.2798,26.2598,26.2598,2800.0
2008-05-06 14:00:00,26.25,26.28,26.23,26.24,7600.0,26.2498,26.2798,26.2298,26.2398,7600.0
2008-05-06 14:05:00,26.24,26.24,26.23,26.24,4300.0,26.2398,26.2398,26.2298,26.2398,4300.0
2008-05-06 14:10:00,26.24,26.26,26.24,26.25,8000.0,26.2398,26.2598,26.2398,26.2498,8000.0
2008-05-06 14:15:00,26.25,26.26,26.24,26.24,3000.0,26.2498,26.2598,26.2398,26.2398,3000.0
2008-05-06 14:20:00,26.24,26.25,26.24,26.25,3200.0,26.2398,26.2498,26.2398,26.2498,3200.0
2008-05-06 14:25:00,26.25,26.26,26.24,26.25,13500.0,26.2498,26.2598,26.2398,26.2498,13500.0
2008-05-06 14:30:00,26.25,26.26,26.25,26.26,3300.0,26.2498,26.2598,26.2498,26.2598,3300.0
2008-05-06 14:35:00,26.25,26.26,26.23,26.25,16700.0,26.2498,26.2598,26.2298,26.2498,16700.0
2008-05-06 14:40:00,26.25,26.25,26.2,26.21,14400.0,26.2498,26.2498,26.1998,26.2098,14400.0
2008-05-06 14:45:00,26.2,26.22,26.2,26.22,2800.0,26.1998,26.2198,26.1998,26.2198,2800.0
2008-05-06 14:50:00,26.21,26.24,26.21,26.24,9200.0,26.2098,26.2398,26.2098,26.2398,9200.0
2008-05-06 14:55:00,26.24,26.28,26.24,26.28,11600.0,26.2398,26.2798,26.2398,26.2798,11600.0
2008-05-06 15:00:00,26.29,26.29,26.27,26.28,5100.0,26.2898,26.2898,26.2698,26.2798,5100.0
2008-05-06 15:05:00,26.28,26.33,26.28,26.3,35200.0,26.2798,26.3298,26.2798,26.2998,35200.0
2008-05-06 15:10:00,26.3,26.33,26.29,26.32,6200.0,26.2998,26.3298,26.2898,26.3198,6200.0
2008-05-06 15:15:00,26.31,26.32,26.3,26.3,8100.0,26.3098,26.3198,26.2998,26.2998,8100.0
2008-05-06 15:20:00,26.3,26.32,26.29,26.3,4500.0,26.2998,26.3198,26.2898,26.2998,4500.0
2008-05-06 15:25:00,26.3,26.3,26.27,26.27,3600.0,26.2998,26.2998,26.2698,26.2698,3600.0
2008-05-06 15:30:00,26.28,26.3,26.26,26.3,21500.0,26.2798,26.2998,26.2598,26.2998,21500.0
2008-05-06 15:35:00,26.32,26.33,26.3,26.3,5800.0,26.3198,26.3298,26.2998,26.2998,5800.0
2008-05-06 15:40:00,26.3,26.3,26.29,26.29,3200.0,26.2998,26.2998,26.2898,26.2898,3200.0
2008-05-06 15:45:00,26.29,26.29,26.24,26.25,16200.0,26.2898,26.2898,26.2398,26.2498,16200.0
2008-05-06 15:50:00,26.26,26.34,26.26,26.34,19000.0,26.2598,26.3398,26.2598,26.3398,19000.0
2008-05-06 15:55:00,26.34,26.37,26.31,26.34,31200.0,26.3398,26.3698,26.3098,26.3398,31200.0
2008-05-07 09:30:00,26.54,26.58,26.5,26.58,80400.0,26.5398,26.5798,26.4998,26.5798,80400.0
2008-05-07 09:35:00,26.55,26.56,26.5,26.52,9400.0,26.5498,26.5598,26.4998,26.5198,9400.0
2008-05-07 09:40:00,26.49,26.49,26.3,26.4,51900.0,26.4898,26.4898,26.2998,26.3998,51900.0
2008-05-07 09:45:00,26.4,26.49,26.35,26.43,67100.0,26.3998,26.4898,26.3498,26.4298,67100.0
2008-05-07 09:50:00,26.42,26.44,26.3,26.37,46300.0,26.4198,26.4398,26.2998,26.3698,46300.0
2008-05-07 09:55:00,26.37,26.41,26.36,26.37,8700.0,26.3698,26.4098,26.3598,26.3698,8700.0
2008-05-07 10:00:00,26.36,26.38,26.32,26.34,18700.0,26.3598,26.3798,26.3198,26.3398,18700.0
2008-05-07 10:05:00,26.34,26.36,26.32,26.32,12700.0,26.3398,26.3598,26.3198,26.3198,12700.0
2008-05-07 10:10:00,26.31,26.32,26.3,26.32,14100.0,26.3098,26.3198,26.2998,26.3198,14100.0
2008-05-07 10:15:00,26.32,26.36,26.3,26.36,12500.0,26.3198,26.3598,26.2998,26.3598,12500.0
2008-05-07 10:20:00,26.35,26.35,26.32,26.32,2900.0,26.3498,26.3498,26.3198,26.3198,2900.0
2008-05-07 10:25:00,26.34,26.34,26.32,26.32,1400.0,26.3398,26.3398,26.3198,26.3198,1400.0
2008-05-07 10:30:00,26.33,26.34,26.31,26.34,69600.0,26.3298,26.3398,26.3098,26.3398,69600.0
2008-05-07 10:35:00,26.33,26.35,26.33,26.35,2700.0,26.3298,26.3498,26.3298,26.3498,2700.0
2008-05-07 10:40:00,26.35,26.39,26.35,26.39,8600.0,26.3498,26.3898,26.3498,26.3898,8600.0
2008-05-07 10:45:00,26.4,26.42,26.4,26.4,1100.0,26.3998,26.4198,26.3998,26.3998,1100.0
2008-05-07 10:50:00,26.42,26.46,26.39,26.41,4700.0,26.4198,26.4598,26.3898,26.4098,4700.0
2008-05-07 10:55:00,26.39,26.41,26.38,26.38,600.0,26.3898,26.4098,26.3798,26.3798,600.0
2008-05-07 11:00:00,26.38,26.44,26.36,26.43,32400.0,26.3798,26.4398,26.3598,26.4298,32400.0
2008-05-07 11:05:00,26.44,26.5,26.4,26.46,25000.0,26.4398,26.4998,26.3998,26.4598,25000.0
2008-05-07 11:10:00,26.49,26.52,26.45,26.47,15300.0,26.4898,26.5198,26.4498,26.4698,15300.0
2008-05-07 11:15:00,26.42,26.42,26.38,26.39,4000.0,26.4198,26.4198,26.3798,26.3898,4000.0
2008-05-07 11:20:00,26.38,26.39,26.36,26.37,3600.0,26.3798,26.3898,26.3598,26.3698,3600.0
2008-05-07 11:25:00,26.38,26.45,26.38,26.44,4900.0,26.3798,26.4498,26.3798,26.4398,4900.0
2008-05-07 11:30:00,26.44,26.44,26.41,26.41,4700.0,26.4398,26.4398,26.4098,26.4098,4700.0
2008-05-07 11:35:00,26.42,26.42,26.34,26.34,5100.0,26.4198,26.4198,26.3398,26.3398,5100.0
2008-05-07 11:40:00,26.35,26.37,26.34,26.37,1900.0,26.3498,26.3698,26.3398,26.3698,1900.0
2008-05-07 11:45:00,26.37,26.46,26.37,26.44,3500.0,26.3698,26.4598,26.3698,26.4398,3500.0
2008-05-07 11:50:00,26.43,26.43,26.31,26.31,8700.0,26.4298,26.4298,26.3098,26.3098,8700.0
2008-05-07 11:55:00,26.31,26.32,26.31,26.31,700.0,26.3098,26.3198,26.3098,26.3098,700.0
2008-05-07 12:00:00,26.31,26.32,26.31,26.32,1400.0,26.3098,26.3198,26.3098,26.3198,1400.0
2008-05-07 12:05:00,26.32,26.33,26.32,26.32,5100.0,26.3198,26.3298,26.3198,26.3198,5100.0
2008-05-07 12:10:00,26.31,26.32,26.31,26.31,2200.0,26.3098,26.3198,26.3098,26.3098,2200.0
2008-05-07 12:15:00,26.3,26.31,26.29,26.31,5800.0,26.2998,26.3098,26.2898,26.3098,5800.0
2008-05-07 12:20:00,26.3,26.31,26.26,26.31,3000.0,26.2998,26.3098,26.2598,26.3098,3000.0
2008-05-07 12:25:00,26.32,26.32,26.31,26.32,1800.0,26.3198,26.3198,26.3098,26.3198,1800.0
2008-05-07 12:30:00,26.31,26.34,26.31,26.34,1800.0,26.3098,26.3398,26.3098,26.3398,1800.0
2008-05-07 12:35:00,26.33,26.33,26.31,26.32,1400.0,26.3298,26.3298,26.3098,26.3198,1400.0
2008-05-07 12:40:00,26.35,26.35,26.31,26.31,1000.0,26.3498,26.3498,26.3098,26.3098,1000.0
2008-05-07 12:45:00,26.31,26.35,26.31,26.35,2700.0,26.3098,26.3498,26.3098,26.3498,2700.0
2008-05-07 12:50:00,26.38,26.44,26.38,26.44,20700.0,26.3798,26.4398,26.3798,26.4398,20700.0
2008-05-07 12:55:00,26.45,26.47,26.42,26.42,16900.0,26.4498,26.4698,26.4198,26.4198,16900.0
2008-05-07 13:00:00,26.42,26.44,26.4,26.4,2100.0,26.4198,26.4398,26.3998,26.3998,2100.0
2008-05-07 13:05:00,26.4,26.42,26.35,26.35,7400.0,26.3998,26.4198,26.3498,26.3498,7400.0
2008-05-07 13:10:00,26.35,26.38,26.31,26.37,6200.0,26.3498,26.3798,26.3098,26.3698,6200.0
2008-05-07 13:15:00,26.37,26.39,26.36,26.37,1500.0,26.3698,26.3898,26.3598,26.3698,1500.0
2008-05-07 13:20:00,26.39,26.39,26.36,26.38,3400.0,26.3898,26.3898,26.3598,26.3798,3400.0
2008-05-07 13:25:00,26.38,26.4,26.38,26.4,2500.0,26.3798,26.3998,26.3798,26.3998,2500.0
2008-05-07 13:30:00,26.39,26.39,26.37,26.39,500.0,26.3898,26.3898,26.3698,26.3898,500.0
2008-05-07 13:35:00,26.4,26.42,26.39,26.41,800.0,26.3998,26.4198,26.3898,26.4098,800.0
2008-05-07 13:40:00,26.41,26.43,26.39,26.39,10000.0,26.4098,26.4298,26.3898,26.3898,10000.0
2008-05-07 13:45:00,26.41,26.41,26.37,26.38,2600.0,26.4098,26.4098,26.3698,26.3798,2600.0
2008-05-07 13:50:00,26.38,26.39,26.36,26.36,2300.0,26.3798,26.3898,26.3598,26.3598,2300.0
2008-05-07 13:55:00,26.37,26.38,26.36,26.36,2600.0,26.3698,26.3798,26.3598,26.3598,2600.0
2008-05-07 14:00:00,26.36,26.37,26.36,26.37,4000.0,26.3598,26.3698,26.3598,26.3698,4000.0
2008-05-07 14:05:00,26.37,26.38,26.36,26.36,2100.0,26.3698,26.3798,26.3598,26.3598,2100.0
2008-05-07 14:10:00,26.38,26.38,26.36,26.36,2100.0,26.3798,26.3798,26.3598,26.3598,2100.0
2008-05-07 14:15:00,26.37,26.37,26.36,26.36,2600.0,26.3698,26.3698,26.3598,26.3598,2600.0
2008-05-07 14:20:00,26.36,26.36,26.32,26.32,6100.0,26.3598,26.3598,26.3198,26.3198,6100.0
2008-05-07 14:25:00,26.32,26.33,26.3,26.31,8000.0,26.3198,26.3298,26.2998,26.3098,8000.0
2008-05-07 14:30:00,26.31,26.33,26.31,26.31,7400.0,26.3098,26.3298,26.3098,26.3098,7400.0
2008-05-07 14:35:00,26.32,26.32,26.28,26.31,9300.0,26.3198,26.3198,26.2798,26.3098,9300.0
2008-05-07 14:40:00,26.29,26.33,26.28,26.33,5600.0,26.2898,26.3298,26.2798,26.3298,5600.0
2008-05-07 14:45:00,26.31,26.34,26.29,26.31,7200.0,26.3098,26.3398,26.2898,26.3098,7200.0
2008-05-07 14:50:00,26.31,26.34,26.28,26.28,11900.0,26.3098,26.3398,26.2798,26.2798,11900.0
2008-05-07 14:55:00,26.28,26.31,26.28,26.31,25600.0,26.2798,26.3098,26.2798,26.3098,25600.0
2008-05-07 15:00:00,26.32,26.35,26.31,26.33,10400.0,26.3198,26.3498,26.3098,26.3298,10400.0
2008-05-07 15:05:00,26.33,26.33,26.29,26.3,10700.0,26.3298,26.3298,26.2898,26.2998,10700.0
2008-05-07 15:10:00,26.31,26.32,26.29,26.31,8900.0,26.3098,26.3198,26.2898,26.3098,8900.0
2008-05-07 15:15:00,26.31,26.36,26.29,26.36,22400.0,26.3098,26.3598,26.2898,26.3598,22400.0
2008-05-07 15:20:00,26.36,26.36,26.28,26.29,32300.0,26.3598,26.3598,26.2798,26.2898,32300.0
2008-05-07 15:25:00,26.3,26.31,26.27,26.28,19900.0,26.2998,26.3098,26.2698,26.2798,19900.0
2008-05-07 15:30:00,26.28,26.29,26.25,26.26,17800.0,26.2798,26.2898,26.2498,26.2598,17800.0
2008-05-07 15:35:00,26.27,26.27,26.19,26.24,24200.0,26.2698,26.2698,26.1898,26.2398,24200.0
2008-05-07 15:40:00,26.22,26.22,26.15,26.18,23500.0,26.2198,26.2198,26.1498,26.1798,23500.0
2008-05-07 15:45:00,26.18,26.26,26.12,26.2,35400.0,26.1798,26.2598,26.1198,26.1998,35400.0
2008-05-07 15:50:00,26.2,26.29,26.13,26.2,56500.0,26.1998,26.2898,26.1298,26.1998,56500.0
2008-05-07 15:55:00,26.2,26.27,26.18,26.26,23000.0,26.1998,26.2698,26.1798,26.2598,23000.0
2008-05-08 09:30:00,26.29,26.41,26.26,26.26,8100.0,26.2898,26.4098,26.2598,26.2598,8100.0
2008-05-08 09:35:00,26.27,26.3,26.21,26.21,3700.0,26.2698,26.2998,26.2098,26.2098,3700.0
2008-05-08 09:40:00,26.21,26.37,26.15,26.28,24200.0,26.2098,26.3698,26.1498,26.2798,24200.0
2008-05-08 09:45:00,26.26,26.27,26.2,26.24,5400.0,26.2598,26.2698,26.1998,26.2398,5400.0
2008-05-08 09:50:00,26.26,26.44,26.22,26.38,13000.0,26.2598,26.4398,26.2198,26.3798,13000.0
2008-05-08 09:55:00,26.38,26.46,26.37,26.45,18600.0,26.3798,26.4598,26.3698,26.4498,18600.0
2008-05-08 10:00:00,26.45,26.46,26.36,26.46,25800.0,26.4498,26.4598,26.3598,26.4598,25800.0
2008-05-08 10:05:00,26.46,26.47,26.42,26.45,8800.0,26.4598,26.4698,26.4198,26.4498,8800.0
2008-05-08 10:10:00,26.45,26.46,26.39,26.45,3900.0,26.4498,26.4598,26.3898,26.4498,3900.0
2008-05-08 10:15:00,26.47,26.47,26.41,26.46,8500.0,26.4698,26.4698,26.4098,26.4598,8500.0
2008-05-08 10:20:00,26.45,26.47,26.45,26.45,10400.0,26.4498,26.4698,26.4498,26.4498,10400.0
2008-05-08 10:25:00,26.45,26.5,26.45,26.5,4000.0,26.4498,26.4998,26.4498,26.4998,4000.0
2008-05-08 10:30:00,26.49,26.49,26.39,26.46,18400.0,26.4898,26.4898,26.3898,26.4598,18400.0
2008-05-08 10:35:00,26.45,26.48,26.41,26.41,11600.0,26.4498,26.4798,26.4098,26.4098,11600.0
2008-05-08 10:40:00,26.4,26.42,26.3,26.33,13700.0,26.3998,26.4198,26.2998,26.3298,13700.0
2008-05-08 10:45:00,26.33,26.35,26.3,26.32,5700.0,26.3298,26.3498,26.2998,26.3198,5700.0
2008-05-08 10:50:00,26.33,26.33,26.3,26.31,4200.0,26.3298,26.3298,26.2998,26.3098,4200.0
2008-05-08 10:55:00,26.32,26.45,26.31,26.43,5700.0,26.3198,26.4498,26.3098,26.4298,5700.0
2008-05-08 11:00:00,26.42,26.42,26.38,26.39,1700.0,26.4198,26.4198,26.3798,26.3898,1700.0
2008-05-08 11:05:00,26.39,26.48,26.36,26.46,77000.0,26.3898,26.4798,26.3598,26.4598,77000.0
2008-05-08 11:10:00,26.45,26.46,26.43,26.46,5000.0,26.4498,26.4598,26.4298,26.4598,5000.0
2008-05-08 11:15:00,26.47,26.48,26.37,26.47,18100.0,26.4698,26.4798,26.3698,26.4698,18100.0
2008-05-08 11:20:00,26.47,26.48,26.45,26.47,2000.0,26.4698,26.4798,26.4498,26.4698,2000.0
2008-05-08 11:25:00,26.43,26.47,26.42,26.45,2400.0,26.4298,26.4698,26.4198,26.4498,2400.0
2008-05-08 11:30:00,26.43,26.45,26.4,26.41,3300.0,26.4298,26.4498,26.3998,26.4098,3300.0
2008-05-08 11:35:00,26.41,26.42,26.37,26.37,2900.0,26.4098,26.4198,26.3698,26.3698,2900.0
2008-05-08 11:40:00,26.37,26.4,26.35,26.36,7200.0,26.3698,26.3998,26.3498,26.3598,7200.0
2008-05-08 11:45:00,26.35,26.36,26.32,26.36,11200.0,26.3498,26.3598,26.3198,26.3598,11200.0
2008-05-08 11:50:00,26.35,26.37,26.34,26.35,4600.0,26.3498,26.3698,26.3398,26.3498,4600.0
2008-05-08 11:55:00,26.35,26.41,26.35,26.41,8400.0,26.3498,26.4098,26.3498,26.4098,8400.0
2008-05-08 12:00:00,26.41,26.42,26.39,26.4,44600.0,26.4098,26.4198,26.3898,26.3998,44600.0
2008-05-08 12:05:00,26.4,26.42,26.4,26.42,17300.0,26.3998,26.4198,26.3998,26.4198,17300.0
2008-05-08 12:10:00,26.42,26.42,26.4,26.4,3700.0,26.4198,26.4198,26.3998,26.3998,3700.0
2008-05-08 12:15:00,26.41,26.42,26.4,26.41,16000.0,26.4098,26.4198,26.3998,26.4098,16000.0
2008-05-08 12:20:00,26.41,26.41,26.41,26.41,1000.0,26.4098,26.4098,26.4098,26.4098,1000.0
2008-05-08 12:25:00,26.42,26.42,26.4,26.41,1400.0,26.4198,26.4198,26.3998,26.4098,1400.0
2008-05-08 12:30:00,26.41,26.48,26.41,26.46,5200.0,26.4098,26.4798,26.4098,26.4598,5200.0
2008-05-08 12:35:00,26.46,26.5,26.45,26.48,2500.0,26.4598,26.4998,26.4498,26.4798,2500.0
2008-05-08 12:40:00,26.48,26.5,26.39,26.47,15100.0,26.4798,26.4998,26.3898,26.4698,15100.0
2008-05-08 12:45:00,26.48,26.5,26.48,26.5,1900.0,26.4798,26.4998,26.4798,26.4998,1900.0
2008-05-08 12:50:00,26.48,26.5,26.46,26.46,5000.0,26.4798,26.4998,26.4598,26.4598,5000.0
2008-05-08 12:55:00,26.48,26.5,26.46,26.5,18300.0,26.4798,26.4998,26.4598,26.4998,18300.0
2008-05-08 13:00:00,26.49,26.49,26.47,26.47,3800.0,26.4898,26.4898,26.4698,26.4698,3800.0
2008-05-08 13:05:00,26.48,26.48,26.46,26.47,3800.0,26.4798,26.4798,26.4598,26.4698,3800.0
2008-05-08 13:10:00,26.46,26.49,26.41,26.48,16600.0,26.4598,26.4898,26.4098,26.4798,16600.0
2008-05-08 13:15:00,26.48,26.49,26.46,26.49,23000.0,26.4798,26.4898,26.4598,26.4898,23000.0
2008-05-08 13:20:00,26.48,26.54,26.48,26.53,10200.0,26.4798,26.5398,26.4798,26.5298,10200.0
2008-05-08 13:25:00,26.54,26.65,26.52,26.55,57300.0,26.5398,26.6498,26.5198,26.5498,57300.0
2008-05-08 13:30:00,26.56,26.56,26.55,26.55,8000.0,26.5598,26.5598,26.5498,26.5498,8000.0
2008-05-08 13:35:00,26.56,26.56,26.55,26.56,4600.0,26.5598,26.5598,26.5498,26.5598,4600.0
2008-05-08 13:40:00,26.55,26.56,26.55,26.56,2100.0,26.5498,26.5598,26.5498,26.5598,2100.0
2008-05-08 13:45:00,26.55,26.56,26.55,26.55,13100.0,26.5498,26.5598,26.5498,26.5498,13100.0
2008-05-08 13:50:00,26.55,26.56,26.55,26.55,2600.0,26.5498,26.5598,26.5498,26.5498,2600.0
2008-05-08 13:55:00,26.55,26.56,26.55,26.56,4800.0,26.5498,26.5598,26.5498,26.5598,4800.0
2008-05-08 14:00:00,26.56,26.56,26.55,26.55,1600.0,26.5598,26.5598,26.5498,26.5498,1600.0
2008-05-08 14:05:00,26.55,26.56,26.55,26.55,4800.0,26.5498,26.5598,26.5498,26.5498,4800.0
2008-05-08 14:10:00,26.55,26.56,26.55,26.56,6100.0,26.5498,26.5598,26.5498,26.5598,6100.0
2008-05-08 14:15:00,26.56,26.57,26.55,26.56,8700.0,26.5598,26.5698,26.5498,26.5598,8700.0
2008-05-08 14:20:00,26.56,26.57,26.54,26.56,19000.0,26.5598,26.5698,26.5398,26.5598,19000.0
2008-05-08 14:25:00,26.56,26.58,26.55,26.55,10000.0,26.5598,26.5798,26.5498,26.5498,10000.0
2008-05-08 14:30:00,26.55,26.56,26.55,26.55,4500.0,26.5498,26.5598,26.5498,26.5498,4500.0
2008-05-08 14:35:00,26.55,26.57,26.55,26.56,7700.0,26.5498,26.5698,26.5498,26.5598,7700.0
2008-05-08 14:40:00,26.57,26.57,26.41,26.43,24900.0,26.5698,26.5698,26.4098,26.4298,24900.0
2008-05-08 14:45:00,26.42,26.46,26.42,26.45,10700.0,26.4198,26.4598,26.4198,26.4498,10700.0
2008-05-08 14:50:00,26.45,26.46,26.42,26.44,8400.0,26.4498,26.4598,26.4198,26.4398,8400.0
2008-05-08 14:55:00,26.44,26.46,26.43,26.44,3200.0,26.4398,26.4598,26.4298,26.4398,3200.0
2008-05-08 15:00:00,26.44,26.49,26.44,26.49,7000.0,26.4398,26.4898,26.4398,26.4898,7000.0
2008-05-08 15:05:00,26.5,26.51,26.45,26.46,4900.0,26.4998,26.5098,26.4498,26.4598,4900.0
2008-05-08 15:10:00,26.45,26.49,26.45,26.48,8100.0,26.4498,26.4898,26.4498,26.4798,8100.0
2008-05-08 15:15:00,26.48,26.49,26.48,26.48,6400.0,26.4798,26.4898,26.4798,26.4798,6400.0
2008-05-08 15:20:00,26.48,26.49,26.47,26.47,6100.0,26.4798,26.4898,26.4698,26.4698,6100.0
2008-05-08 15:25:00,26.47,26.5,26.47,26.49,7500.0,26.4698,26.4998,26.4698,26.4898,7500.0
2008-05-08 15:30:00,26.48,26.5,26.48,26.49,14300.0,26.4798,26.4998,26.4798,26.4898,14300.0
2008-05-08 15:35:00,26.5,26.51,26.43,26.5,19100.0,26.4998,26.5098,26.4298,26.4998,19100.0
2008-05-08 15:40:00,26.49,26.5,26.48,26.48,3700.0,26.4898,26.4998,26.4798,26.4798,3700.0
2008-05-08 15:45:00,26.48,26.52,26.46,26.47,39700.0,26.4798,26.5198,26.4598,26.4698,39700.0
2008-05-08 15:50:00,26.47,26.55,26.47,26.55,17900.0,26.4698,26.5498,26.4698,26.5498,17900.0
2008-05-08 15:55:00,26.55,26.61,26.51,26.59,46300.0,26.5498,26.6098,26.5098,26.5898,46300.0
2008-05-09 09:30:00,26.51,26.61,26.51,26.56,22300.0,26.5098,26.6098,26.5098,26.5598,22300.0
2008-05-09 09:35:00,26.56,26.64,26.56,26.62,9100.0,26.5598,26.6398,26.5598,26.6198,9100.0
2008-05-09 09:40:00,26.64,26.76,26.62,26.76,39200.0,26.6398,26.7598,26.6198,26.7598,39200.0
2008-05-09 09:45:00,26.75,26.93,26.74,26.85,395400.0,26.7498,26.9298,26.7398,26.8498,395400.0
2008-05-09 09:50:00,26.87,26.99,26.85,26.87,220500.0,26.8698,26.9898,26.8498,26.8698,220500.0
2008-05-09 09:55:00,26.88,26.9,26.75,26.81,42100.0,26.8798,26.8998,26.7498,26.8098,42100.0
2008-05-09 10:00:00,26.81,26.85,26.8,26.83,36400.0,26.8098,26.8498,26.7998,26.8298,36400.0
2008-05-09 10:05:00,26.84,26.85,26.8,26.84,62300.0,26.8398,26.8498,26.7998,26.8398,62300.0
2008-05-09 10:10:00,26.83,26.83,26.78,26.82,11000.0,26.8298,26.8298,26.7798,26.8198,11000.0
2008-05-09 10:15:00,26.84,26.85,26.75,26.85,18100.0,26.8398,26.8498,26.7498,26.8498,18100.0
2008-05-09 10:20:00,26.85,26.85,26.76,26.8,81000.0,26.8498,26.8498,26.7598,26.7998,81000.0
2008-05-09 10:25:00,26.8,26.81,26.75,26.75,63800.0,26.7998,26.8098,26.7498,26.7498,63800.0
2008-05-09 10:30:00,26.75,26.78,26.7,26.7,80400.0,26.7498,26.7798,26.6998,26.6998,80400.0
2008-05-09 10:35:00,26.7,26.75,26.7,26.75,7800.0,26.6998,26.7498,26.6998,26.7498,7800.0
2008-05-09 10:40:00,26.75,26.78,26.74,26.76,21800.0,26.7498,26.7798,26.7398,26.7598,21800.0
2008-05-09 10:45:00,26.76,26.8,26.75,26.8,8000.0,26.7598,26.7998,26.7498,26.7998,8000.0
2008-05-09 10:50:00,26.79,26.8,26.79,26.8,9800.0,26.7898,26.7998,26.7898,26.7998,9800.0
2008-05-09 10:55:00,26.8,26.8,26.79,26.8,2800.0,26.7998,26.7998,26.7898,26.7998,2800.0
2008-05-09 11:00:00,26.8,26.81,26.79,26.8,16400.0,26.7998,26.8098,26.7898,26.7998,16400.0
2008-05-09 11:05:00,26.81,26.81,26.76,26.77,20500.0,26.8098,26.8098,26.7598,26.7698,20500.0
2008-05-09 11:10:00,26.77,26.77,26.75,26.75,2300.0,26.7698,26.7698,26.7498,26.7498,2300.0
2008-05-09 11:15:00,26.77,26.77,26.75,26.76,6100.0,26.7698,26.7698,26.7498,26.7598,6100.0
2008-05-09 11:20:00,26.75,26.76,26.75,26.76,5700.0,26.7498,26.7598,26.7498,26.7598,5700.0
2008-05-09 11:25:00,26.76,26.78,26.75,26.76,5300.0,26.7598,26.7798,26.7498,26.7598,5300.0
2008-05-09 11:30:00,26.75,26.77,26.75,26.75,3700.0,26.7498,26.7698,26.7498,26.7498,3700.0
2008-05-09 11:35:00,26.76,26.76,26.75,26.75,8100.0,26.7598,26.7598,26.7498,26.7498,8100.0
2008-05-09 11:40:00,26.75,26.78,26.75,26.78,13800.0,26.7498,26.7798,26.7498,26.7798,13800.0
2008-05-09 11:45:00,26.78,26.8,26.77,26.78,14800.0,26.7798,26.7998,26.7698,26.7798,14800.0
2008-05-09 11:50:00,26.77,26.77,26.76,26.77,4300.0,26.7698,26.7698,26.7598,26.7698,4300.0
2008-05-09 11:55:00,26.77,26.8,26.76,26.79,14000.0,26.7698,26.7998,26.7598,26.7898,14000.0
2008-05-09 12:00:00,26.8,26.8,26.79,26.79,4900.0,26.7998,26.7998,26.7898,26.7898,4900.0
2008-05-09 12:05:00,26.79,26.79,26.78,26.78,3500.0,26.7898,26.7898,26.7798,26.7798,3500.0
2008-05-09 12:10:00,26.78,26.78,26.76,26.76,10400.0,26.7798,26.7798,26.7598,26.7598,10400.0
2008-05-09 12:15:00,26.77,26.78,26.76,26.78,42500.0,26.7698,26.7798,26.7598,26.7798,42500.0
2008-05-09 12:20:00,26.77,26.79,26.76,26.78,10100.0,26.7698,26.7898,26.7598,26.7798,10100.0
2008-05-09 12:25:00,26.76,26.76,26.73,26.75,279000.0,26.7598,26.7598,26.7298,26.7498,279000.0
2008-05-09 12:30:00,26.74,26.75,26.72,26.75,31400.0,26.7398,26.7498,26.7198,26.7498,31400.0
2008-05-09 12:35:00,26.74,26.75,26.74,26.75,87900.0,26.7398,26.7498,26.7398,26.7498,87900.0
2008-05-09 12:40:00,26.75,26.75,26.73,26.73,3000.0,26.7498,26.7498,26.7298,26.7298,3000.0
2008-05-09 12:45:00,26.73,26.73,26.73,26.73,2000.0,26.7298,26.7298,26.7298,26.7298,2000.0
2008-05-09 12:50:00,26.73,26.75,26.71,26.72,12800.0,26.7298,26.7498,26.7098,26.7198,12800.0
2008-05-09 12:55:00,26.71,26.72,26.69,26.7,30000.0,26.7098,26.7198,26.6898,26.6998,30000.0
2008-05-09 13:00:00,26.7,26.7,26.6,26.65,12600.0,26.6998,26.6998,26.5998,26.6498,12600.0
2008-05-09 13:05:00,26.63,26.65,26.62,26.64,2800.0,26.6298,26.6498,26.6198,26.6398,2800.0
2008-05-09 13:10:00,26.64,26.65,26.6,26.6,4100.0,26.6398,26.6498,26.5998,26.5998,4100.0
2008-05-09 13:15:00,26.63,26.64,26.61,26.64,1300.0,26.6298,26.6398,26.6098,26.6398,1300.0
2008-05-09 13:20:00,26.64,26.65,26.62,26.65,3900.0,26.6398,26.6498,26.6198,26.6498,3900.0
2008-05-09 13:25:00,26.65,26.67,26.65,26.66,3400.0,26.6498,26.6698,26.6498,26.6598,3400.0
2008-05-09 13:30:00,26.65,26.66,26.62,26.64,1700.0,26.6498,26.6598,26.6198,26.6398,1700.0
2008-05-09 13:35:00,26.62,26.7,26.61,26.7,5000.0,26.6198,26.6998,26.6098,26.6998,5000.0
2008-05-09 13:40:00,26.67,26.7,26.67,26.69,7800.0,26.6698,26.6998,26.6698,26.6898,7800.0
2008-05-09 13:45:00,26.7,26.7,26.69,26.7,8400.0,26.6998,26.6998,26.6898,26.6998,8400.0
2008-05-09 13:50:00,26.7,26.7,26.66,26.67,3400.0,26.6998,26.6998,26.6598,26.6698,3400.0
2008-05-09 13:55:00,26.68,26.7,26.68,26.7,2200.0,26.6798,26.6998,26.6798,26.6998,2200.0
2008-05-09 14:00:00,26.7,26.7,26.68,26.7,6200.0,26.6998,26.6998,26.6798,26.6998,6200.0
2008-05-09 14:05:00,26.7,26.7,26.69,26.7,5300.0,26.6998,26.6998,26.6898,26.6998,5300.0
2008-05-09 14:10:00,26.7,26.7,26.66,26.67,17300.0,26.6998,26.6998,26.6598,26.6698,17300.0
2008-05-09 14:15:00,26.68,26.71,26.68,26.69,7200.0,26.6798,26.7098,26.6798,26.6898,7200.0
2008-05-09 14:20:00,26.7,26.7,26.69,26.7,2800.0,26.6998,26.6998,26.6898,26.6998,2800.0
2008-05-09 14:25:00,26.7,26.7,26.69,26.69,1700.0,26.6998,26.6998,26.6898,26.6898,1700.0
2008-05-09 14:30:00,26.7,26.7,26.69,26.69,3100.0,26.6998,26.6998,26.6898,26.6898,3100.0
2008-05-09 14:35:00,26.7,26.7,26.69,26.7,4600.0,26.6998,26.6998,26.6898,26.6998,4600.0
2008-05-09 14:40:00,26.7,26.7,26.69,26.7,116300.0,26.6998,26.6998,26.6898,26.6998,116300.0
2008-05-09 14:45:00,26.7,26.7,26.67,26.7,31500.0,26.6998,26.6998,26.6698,26.6998,31500.0
2008-05-09 14:50:00,26.7,26.7,26.68,26.7,13100.0,26.6998,26.6998,26.6798,26.6998,13100.0
2008-05-09 14:55:00,26.7,26.7,26.69,26.7,10500.0,26.6998,26.6998,26.6898,26.6998,10500.0
2008-05-09 15:00:00,26.7,26.7,26.69,26.69,8400.0,26.6998,26.6998,26.6898,26.6898,8400.0
2008-05-09 15:05:00,26.7,26.7,26.69,26.7,16600.0,26.6998,26.6998,26.6898,26.6998,16600.0
2008-05-09 15:10:00,26.7,26.7,26.67,26.67,120400.0,26.6998,26.6998,26.6698,26.6698,120400.0
2008-05-09 15:15:00,26.67,26.69,26.66,26.67,15200.0,26.6698,26.6898,26.6598,26.6698,15200.0
2008-05-09 15:20:00,26.67,26.69,26.65,26.69,26200.0,26.6698,26.6898,26.6498,26.6898,26200.0
2008-05-09 15:25:00,26.69,26.7,26.67,26.68,30100.0,26.6898,26.6998,26.6698,26.6798,30100.0
2008-05-09 15:30:00,26.68,26.7,26.67,26.7,26400.0,26.6798,26.6998,26.6698,26.6998,26400.0
2008-05-09 15:35:00,26.7,26.7,26.66,26.68,32100.0,26.6998,26.6998,26.6598,26.6798,32100.0
2008-05-09 15:40:00,26.68,26.69,26.61,26.66,89300.0,26.6798,26.6898,26.6098,26.6598,89300.0
2008-05-09 15:45:00,26.67,26.68,26.6,26.61,31600.0,26.6698,26.6798,26.5998,26.6098,31600.0
2008-05-09 15:50:00,26.61,26.62,26.58,26.6,39200.0,26.6098,26.6198,26.5798,26.5998,39200.0
2008-05-09 15:55:00,26.6,26.67,26.59,26.67,41000.0,26.5998,26.6698,26.5898,26.6698,41000.0
2008-05-12 09:30:00,26.71,26.79,26.71,26.75,16300.0,26.7098,26.7898,26.7098,26.7498,16300.0
2008-05-12 09:35:00,26.75,26.83,26.74,26.8,44600.0,26.7498,26.8298,26.7398,26.7998,44600.0
2008-05-12 09:40:00,26.79,26.82,26.7,26.82,52400.0,26.7898,26.8198,26.6998,26.8198,52400.0
2008-05-12 09:45:00,26.82,26.85,26.8,26.82,25800.0,26.8198,26.8498,26.7998,26.8198,25800.0
2008-05-12 09:50:00,26.82,26.83,26.78,26.8,44900.0,26.8198,26.8298,26.7798,26.7998,44900.0
2008-05-12 09:55:00,26.8,26.91,26.79,26.9,86100.0,26.7998,26.9098,26.7898,26.8998,86100.0
2008-05-12 10:00:00,26.89,26.89,26.83,26.84,8700.0,26.8898,26.8898,26.8298,26.8398,8700.0
2008-05-12 10:05:00,26.84,26.86,26.82,26.86,16800.0,26.8398,26.8598,26.8198,26.8598,16800.0
2008-05-12 10:10:00,26.86,26.89,26.85,26.85,8000.0,26.8598,26.8898,26.8498,26.8498,8000.0
2008-05-12 10:15:00,26.85,26.86,26.8,26.82,19700.0,26.8498,26.8598,26.7998,26.8198,19700.0
2008-05-12 10:20:00,26.83,26.83,26.82,26.83,4600.0,26.8298,26.8298,26.8198,26.8298,4600.0
2008-05-12 10:25:00,26.83,26.9,26.8,26.81,44400.0,26.8298,26.8998,26.7998,26.8098,44400.0
2008-05-12 10:30:00,26.8,26.82,26.8,26.8,28800.0,26.7998,26.8198,26.7998,26.7998,28800.0
2008-05-12 10:35:00,26.8,26.86,26.79,26.86,13000.0,26.7998,26.8598,26.7898,26.8598,13000.0
2008-05-12 10:40:00,26.86,26.91,26.86,26.89,16800.0,26.8598,26.9098,26.8598,26.8898,16800.0
2008-05-12 10:45:00,26.89,26.9,26.88,26.89,10800.0,26.8898,26.8998,26.8798,26.8898,10800.0
2008-05-12 10:50:00,26.9,26.91,26.86,26.9,19000.0,26.8998,26.9098,26.8598,26.8998,19000.0
2008-05-12 10:55:00,26.9,26.9,26.84,26.85,16400.0,26.8998,26.8998,26.8398,26.8498,16400.0
2008-05-12 11:00:00,26.86,26.86,26.85,26.85,21800.0,26.8598,26.8598,26.8498,26.8498,21800.0
2008-05-12 11:05:00,26.85,26.85,26.84,26.84,3400.0,26.8498,26.8498,26.8398,26.8398,3400.0
2008-05-12 11:10:00,26.84,26.84,26.76,26.79,103700.0,26.8398,26.8398,26.7598,26.7898,103700.0
2008-05-12 11:15:00,26.8,26.81,26.77,26.78,63200.0,26.7998,26.8098,26.7698,26.7798,63200.0
2008-05-12 11:20:00,26.77,26.8,26.75,26.75,4500.0,26.7698,26.7998,26.7498,26.7498,4500.0
2008-05-12 11:25:00,26.77,26.8,26.73,26.8,58300.0,26.7698,26.7998,26.7298,26.7998,58300.0
2008-05-12 11:30:00,26.8,26.81,26.79,26.81,29000.0,26.7998,26.8098,26.7898,26.8098,29000.0
2008-05-12 11:35:00,26.81,26.86,26.81,26.85,8300.0,26.8098,26.8598,26.8098,26.8498,8300.0
2008-05-12 11:40:00,26.85,26.85,26.83,26.85,8500.0,26.8498,26.8498,26.8298,26.8498,8500.0
2008-05-12 11:45:00,26.85,26.85,26.8,26.83,37900.0,26.8498,26.8498,26.7998,26.8298,37900.0
2008-05-12 11:50:00,26.83,26.84,26.78,26.78,21400.0,26.8298,26.8398,26.7798,26.7798,21400.0
2008-05-12 11:55:00,26.77,26.81,26.77,26.81,4000.0,26.7698,26.8098,26.7698,26.8098,4000.0
2008-05-12 12:00:00,26.82,26.83,26.76,26.8,28800.0,26.8198,26.8298,26.7598,26.7998,28800.0
2008-05-12 12:05:00,26.8,26.8,26.79,26.8,5700.0,26.7998,26.7998,26.7898,26.7998,5700.0
2008-05-12 12:10:00,26.8,26.8,26.79,26.8,2100.0,26.7998,26.7998,26.7898,26.7998,2100.0
2008-05-12 12:15:00,26.8,26.8,26.79,26.8,700.0,26.7998,26.7998,26.7898,26.7998,700.0
2008-05-12 12:20:00,26.8,26.8,26.8,26.8,20800.0,26.7998,26.7998,26.7998,26.7998,20800.0
2008-05-12 12:25:00,26.8,26.81,26.8,26.8,4700.0,26.7998,26.8098,26.7998,26.7998,4700.0
2008-05-12 12:30:00,26.81,26.81,26.8,26.8,9400.0,26.8098,26.8098,26.7998,26.7998,9400.0
2008-05-12 12:35:00,26.8,26.81,26.76,26.78,39600.0,26.7998,26.8098,26.7598,26.7798,39600.0
2008-05-12 12:40:00,26.79,26.79,26.77,26.78,5800.0,26.7898,26.7898,26.7698,26.7798,5800.0
2008-05-12 12:45:00,26.78,26.8,26.78,26.8,7400.0,26.7798,26.7998,26.7798,26.7998,7400.0
2008-05-12 12:50:00,26.8,26.81,26.79,26.81,5400.0,26.7998,26.8098,26.7898,26.8098,5400.0
2008-05-12 12:55:00,26.8,26.81,26.8,26.8,8400.0,26.7998,26.8098,26.7998,26.7998,8400.0
2008-05-12 13:00:00,26.8,26.83,26.8,26.83,9200.0,26.7998,26.8298,26.7998,26.8298,9200.0
2008-05-12 13:05:00,26.82,26.86,26.82,26.86,8600.0,26.8198,26.8598,26.8198,26.8598,8600.0
2008-05-12 13:10:00,26.86,26.88,26.86,26.88,11200.0,26.8598,26.8798,26.8598,26.8798,11200.0
2008-05-12 13:15:00,26.89,26.9,26.89,26.9,16400.0,26.8898,26.8998,26.8898,26.8998,16400.0
2008-05-12 13:20:00,26.9,26.92,26.89,26.9,16300.0,26.8998,26.9198,26.8898,26.8998,16300.0
2008-05-12 13:25:00,26.9,26.9,26.87,26.87,5800.0,26.8998,26.8998,26.8698,26.8698,5800.0
2008-05-12 13:30:00,26.86,26.88,26.86,26.86,1600.0,26.8598,26.8798,26.8598,26.8598,1600.0
2008-05-12 13:35:00,26.86,26.87,26.83,26.84,94800.0,26.8598,26.8698,26.8298,26.8398,94800.0
2008-05-12 13:40:00,26.84,26.86,26.83,26.86,1500.0,26.8398,26.8598,26.8298,26.8598,1500.0
2008-05-12 13:45:00,26.84,26.85,26.84,26.85,500.0,26.8398,26.8498,26.8398,26.8498,500.0
2008-05-12 13:50:00,26.86,26.87,26.85,26.86,4400.0,26.8598,26.8698,26.8498,26.8598,4400.0
2008-05-12 13:55:00,26.85,26.86,26.85,26.86,1900.0,26.8498,26.8598,26.8498,26.8598,1900.0
2008-05-12 14:00:00,26.86,26.86,26.85,26.85,4700.0,26.8598,26.8598,26.8498,26.8498,4700.0
2008-05-12 14:05:00,26.85,26.85,26.83,26.84,28800.0,26.8498,26.8498,26.8298,26.8398,28800.0
2008-05-12 14:10:00,26.84,26.84,26.82,26.82,45300.0,26.8398,26.8398,26.8198,26.8198,45300.0
2008-05-12 14:15:00,26.82,26.83,26.82,26.83,6900.0,26.8198,26.8298,26.8198,26.8298,6900.0
2008-05-12 14:20:00,26.82,26.83,26.81,26.82,6100.0,26.8198,26.8298,26.8098,26.8198,6100.0
2008-05-12 14:25:00,26.82,26.83,26.81,26.83,16400.0,26.8198,26.8298,26.8098,26.8298,16400.0
2008-05-12 14:30:00,26.83,26.86,26.82,26.86,73400.0,26.8298,26.8598,26.8198,26.8598,73400.0
2008-05-12 14:35:00,26.85,26.88,26.85,26.88,16400.0,26.8498,26.8798,26.8498,26.8798,16400.0
2008-05-12 14:40:00,26.89,26.91,26.89,26.91,17600.0,26.8898,26.9098,26.8898,26.9098,17600.0
2008-05-12 14:45:00,26.91,26.92,26.9,26.9,51900.0,26.9098,26.9198,26.8998,26.8998,51900.0
2008-05-12 14:50:00,26.9,26.95,26.89,26.89,185800.0,26.8998,26.9498,26.8898,26.8898,185800.0
2008-05-12 14:55:00,26.89,26.9,26.83,26.84,16600.0,26.8898,26.8998,26.8298,26.8398,16600.0
2008-05-12 15:00:00,26.83,26.85,26.83,26.85,28200.0,26.8298,26.8498,26.8298,26.8498,28200.0
2008-05-12 15:05:00,26.85,26.85,26.85,26.85,11900.0,26.8498,26.8498,26.8498,26.8498,11900.0
2008-05-12 15:10:00,26.85,26.85,26.83,26.84,15000.0,26.8498,26.8498,26.8298,26.8398,15000.0
2008-05-12 15:15:00,26.83,26.87,26.83,26.86,125900.0,26.8298,26.8698,26.8298,26.8598,125900.0
2008-05-12 15:20:00,26.86,26.9,26.86,26.87,25100.0,26.8598,26.8998,26.8598,26.8698,25100.0
2008-05-12 15:25:00,26.86,26.87,26.85,26.87,12800.0,26.8598,26.8698,26.8498,26.8698,12800.0
2008-05-12 15:30:00,26.87,26.9,26.86,26.9,17400.0,26.8698,26.8998,26.8598,26.8998,17400.0
2008-05-12 15:35:00,26.9,27.0,26.87,27.0,47000.0,26.8998,26.9998,26.8698,26.9998,47000.0
2008-05-12 15:40:00,26.99,27.02,26.93,26.95,33000.0,26.9898,27.0198,26.9298,26.9498,33000.0
2008-05-12 15:45:00,26.95,26.96,26.9,26.9,31500.0,26.9498,26.9598,26.8998,26.8998,31500.0
2008-05-12 15:50:00,26.91,26.91,26.84,26.9,76800.0,26.9098,26.9098,26.8398,26.8998,76800.0
2008-05-12 15:55:00,26.9,26.9,26.83,26.86,73700.0,26.8998,26.8998,26.8298,26.8598,73700.0
2008-05-13 09:30:00,26.9,26.92,26.84,26.88,9600.0,26.8998,26.9198,26.8398,26.8798,9600.0
2008-05-13 09:35:00,26.9,26.91,26.86,26.9,9900.0,26.8998,26.9098,26.8598,26.8998,9900.0
2008-05-13 09:40:00,26.9,26.9,26.75,26.75,15100.0,26.8998,26.8998,26.7498,26.7498,15100.0
2008-05-13 09:45:00,26.77,26.79,26.73,26.77,18600.0,26.7698,26.7898,26.7298,26.7698,18600.0
2008-05-13 09:50:00,26.77,26.79,26.7,26.71,24200.0,26.7698,26.7898,26.6998,26.7098,24200.0
2008-05-13 09:55:00,26.73,26.81,26.71,26.81,38000.0,26.7298,26.8098,26.7098,26.8098,38000.0
2008-05-13 10:00:00,26.8,26.84,26.75,26.75,50200.0,26.7998,26.8398,26.7498,26.7498,50200.0
2008-05-13 10:05:00,26.78,26.78,26.72,26.76,77400.0,26.7798,26.7798,26.7198,26.7598,77400.0
2008-05-13 10:10:00,26.76,26.77,26.76,26.76,17100.0,26.7598,26.7698,26.7598,26.7598,17100.0
2008-05-13 10:15:00,26.76,26.78,26.76,26.76,14100.0,26.7598,26.7798,26.7598,26.7598,14100.0
2008-05-13 10:20:00,26.76,26.77,26.72,26.72,17100.0,26.7598,26.7698,26.7198,26.7198,17100.0
2008-05-13 10:25:00,26.73,26.78,26.72,26.77,10400.0,26.7298,26.7798,26.7198,26.7698,10400.0
2008-05-13 10:30:00,26.78,26.78,26.76,26.76,3700.0,26.7798,26.7798,26.7598,26.7598,3700.0
2008-05-13 10:35:00,26.76,26.77,26.75,26.76,25000.0,26.7598,26.7698,26.7498,26.7598,25000.0
2008-05-13 10:40:00,26.76,26.77,26.72,26.72,11700.0,26.7598,26.7698,26.7198,26.7198,11700.0
2008-05-13 10:45:00,26.73,26.75,26.73,26.73,9900.0,26.7298,26.7498,26.7298,26.7298,9900.0
2008-05-13 10:50:00,26.73,26.74,26.73,26.74,4200.0,26.7298,26.7398,26.7298,26.7398,4200.0
2008-05-13 10:55:00,26.73,26.74,26.73,26.73,9200.0,26.7298,26.7398,26.7298,26.7298,9200.0
2008-05-13 11:00:00,26.73,26.75,26.73,26.74,24700.0,26.7298,26.7498,26.7298,26.7398,24700.0
2008-05-13 11:05:00,26.74,26.74,26.72,26.73,18900.0,26.7398,26.7398,26.7198,26.7298,18900.0
2008-05-13 11:10:00,26.71,26.77,26.71,26.73,62700.0,26.7098,26.7698,26.7098,26.7298,62700.0
2008-05-13 11:15:00,26.72,26.72,26.68,26.7,72600.0,26.7198,26.7198,26.6798,26.6998,72600.0
2008-05-13 11:20:00,26.7,26.79,26.67,26.79,106300.0,26.6998,26.7898,26.6698,26.7898,106300.0
2008-05-13 11:25:00,26.79,26.8,26.77,26.77,5400.0,26.7898,26.7998,26.7698,26.7698,5400.0
2008-05-13 11:30:00,26.78,26.78,26.75,26.75,3500.0,26.7798,26.7798,26.7498,26.7498,3500.0
2008-05-13 11:35:00,26.76,26.76,26.69,26.7,29200.0,26.7598,26.7598,26.6898,26.6998,29200.0
2008-05-13 11:40:00,26.7,26.72,26.7,26.71,5500.0,26.6998,26.7198,26.6998,26.7098,5500.0
2008-05-13 11:45:00,26.72,26.75,26.72,26.73,8500.0,26.7198,26.7498,26.7198,26.7298,8500.0
2008-05-13 11:50:00,26.73,26.75,26.73,26.74,8500.0,26.7298,26.7498,26.7298,26.7398,8500.0
2008-05-13 11:55:00,26.74,26.74,26.73,26.74,2100.0,26.7398,26.7398,26.7298,26.7398,2100.0
2008-05-13 12:00:00,26.74,26.75,26.74,26.74,8800.0,26.7398,26.7498,26.7398,26.7398,8800.0
2008-05-13 12:05:00,26.74,26.75,26.74,26.75,3100.0,26.7398,26.7498,26.7398,26.7498,3100.0
2008-05-13 12:10:00,26.74,26.75,26.74,26.74,2000.0,26.7398,26.7498,26.7398,26.7398,2000.0
2008-05-13 12:15:00,26.75,26.75,26.74,26.75,7300.0,26.7498,26.7498,26.7398,26.7498,7300.0
2008-05-13 12:20:00,26.75,26.77,26.74,26.74,21900.0,26.7498,26.7698,26.7398,26.7398,21900.0
2008-05-13 12:25:00,26.74,26.75,26.73,26.75,7300.0,26.7398,26.7498,26.7298,26.7498,7300.0
2008-05-13 12:30:00,26.74,26.74,26.7,26.7,5700.0,26.7398,26.7398,26.6998,26.6998,5700.0
2008-05-13 12:35:00,26.69,26.7,26.68,26.68,8200.0,26.6898,26.6998,26.6798,26.6798,8200.0
2008-05-13 12:40:00,26.65,26.68,26.65,26.66,3200.0,26.6498,26.6798,26.6498,26.6598,3200.0
2008-05-13 12:45:00,26.66,26.67,26.64,26.64,4200.0,26.6598,26.6698,26.6398,26.6398,4200.0
2008-05-13 12:50:00,26.65,26.68,26.65,26.65,14900.0,26.6498,26.6798,26.6498,26.6498,14900.0
2008-05-13 12:55:00,26.64,26.65,26.64,26.64,2300.0,26.6398,26.6498,26.6398,26.6398,2300.0
2008-05-13 13:00:00,26.64,26.65,26.63,26.64,5300.0,26.6398,26.6498,26.6298,26.6398,5300.0
2008-05-13 13:05:00,26.65,26.65,26.63,26.63,4300.0,26.6498,26.6498,26.6298,26.6298,4300.0
2008-05-13 13:10:00,26.62,26.63,26.6,26.61,25000.0,26.6198,26.6298,26.5998,26.6098,25000.0
2008-05-13 13:15:00,26.6,26.68,26.6,26.67,30300.0,26.5998,26.6798,26.5998,26.6698,30300.0
2008-05-13 13:20:00,26.68,26.71,26.68,26.71,3100.0,26.6798,26.7098,26.6798,26.7098,3100.0
2008-05-13 13:25:00,26.72,26.72,26.7,26.7,4300.0,26.7198,26.7198,26.6998,26.6998,4300.0
2008-05-13 13:30:00,26.7,26.71,26.7,26.71,3700.0,26.6998,26.7098,26.6998,26.7098,3700.0
2008-05-13 13:35:00,26.7,26.71,26.7,26.7,3600.0,26.6998,26.7098,26.6998,26.6998,3600.0
2008-05-13 13:40:00,26.71,26.71,26.7,26.7,4000.0,26.7098,26.7098,26.6998,26.6998,4000.0
2008-05-13 13:45:00,26.7,26.71,26.7,26.7,4400.0,26.6998,26.7098,26.6998,26.6998,4400.0
2008-05-13 13:50:00,26.7,26.73,26.68,26.73,21600.0,26.6998,26.7298,26.6798,26.7298,21600.0
2008-05-13 13:55:00,26.74,26.75,26.74,26.74,2600.0,26.7398,26.7498,26.7398,26.7398,2600.0
2008-05-13 14:00:00,26.75,26.75,26.65,26.72,7400.0,26.7498,26.7498,26.6498,26.7198,7400.0
2008-05-13 14:05:00,26.74,26.75,26.73,26.75,2000.0,26.7398,26.7498,26.7298,26.7498,2000.0
2008-05-13 14:10:00,26.74,26.74,26.72,26.72,1100.0,26.7398,26.7398,26.7198,26.7198,1100.0
2008-05-13 14:15:00,26.72,26.75,26.71,26.71,7800.0,26.7198,26.7498,26.7098,26.7098,7800.0
2008-05-13 14:20:00,26.72,26.73,26.69,26.7,22300.0,26.7198,26.7298,26.6898,26.6998,22300.0
2008-05-13 14:25:00,26.7,26.71,26.68,26.69,29400.0,26.6998,26.7098,26.6798,26.6898,29400.0
2008-05-13 14:30:00,26.69,26.69,26.65,26.66,14900.0,26.6898,26.6898,26.6498,26.6598,14900.0
2008-05-13 14:35:00,26.66,26.68,26.64,26.65,40600.0,26.6598,26.6798,26.6398,26.6498,40600.0
2008-05-13 14:40:00,26.65,26.65,26.64,26.64,7600.0,26.6498,26.6498,26.6398,26.6398,7600.0
2008-05-13 14:45:00,26.63,26.65,26.53,26.6,84400.0,26.6298,26.6498,26.5298,26.5998,84400.0
2008-05-13 14:50:00,26.59,26.61,26.59,26.6,2400.0,26.5898,26.6098,26.5898,26.5998,2400.0
2008-05-13 14:55:00,26.61,26.64,26.6,26.64,9600.0,26.6098,26.6398,26.5998,26.6398,9600.0
2008-05-13 15:00:00,26.63,26.7,26.6,26.69,67300.0,26.6298,26.6998,26.5998,26.6898,67300.0
2008-05-13 15:05:00,26.68,26.68,26.62,26.65,9800.0,26.6798,26.6798,26.6198,26.6498,9800.0
2008-05-13 15:10:00,26.65,26.66,26.63,26.65,16900.0,26.6498,26.6598,26.6298,26.6498,16900.0
2008-05-13 15:15:00,26.65,26.67,26.64,26.65,80900.0,26.6498,26.6698,26.6398,26.6498,80900.0
2008-05-13 15:20:00,26.65,26.67,26.64,26.64,35400.0,26.6498,26.6698,26.6398,26.6398,35400.0
2008-05-13 15:25:00,26.64,26.66,26.64,26.66,15000.0,26.6398,26.6598,26.6398,26.6598,15000.0
2008-05-13 15:30:00,26.66,26.72,26.6,26.64,566400.0,26.6598,26.7198,26.5998,26.6398,566400.0
2008-05-13 15:35:00,26.65,26.66,26.6,26.65,326100.0,26.6498,26.6598,26.5998,26.6498,326100.0
2008-05-13 15:40:00,26.66,26.75,26.65,26.71,32300.0,26.6598,26.7498,26.6498,26.7098,32300.0
2008-05-13 15:45:00,26.71,26.75,26.64,26.65,82200.0,26.7098,26.7498,26.6398,26.6498,82200.0
2008-05-13 15:50:00,26.65,26.65,26.53,26.56,80900.0,26.6498,26.6498,26.5298,26.5598,80900.0
2008-05-13 15:55:00,26.55,26.62,26.53,26.57,114100.0,26.5498,26.6198,26.5298,26.5698,114100.0
2008-05-14 09:30:00,26.61,26.66,26.56,26.64,29800.0,26.6098,26.6598,26.5598,26.6398,29800.0
2008-05-14 09:35:00,26.61,26.7,26.6,26.66,24200.0,26.6098,26.6998,26.5998,26.6598,24200.0
2008-05-14 09:40:00,26.66,26.7,26.65,26.65,8000.0,26.6598,26.6998,26.6498,26.6498,8000.0
2008-05-14 09:45:00,26.65,26.65,26.55,26.65,31800.0,26.6498,26.6498,26.5498,26.6498,31800.0
2008-05-14 09:50:00,26.6,26.63,26.55,26.55,17300.0,26.5998,26.6298,26.5498,26.5498,17300.0
2008-05-14 09:55:00,26.55,26.61,26.55,26.59,16000.0,26.5498,26.6098,26.5498,26.5898,16000.0
2008-05-14 10:00:00,26.6,26.65,26.58,26.63,11800.0,26.5998,26.6498,26.5798,26.6298,11800.0
2008-05-14 10:05:00,26.64,26.7,26.62,26.69,9800.0,26.6398,26.6998,26.6198,26.6898,9800.0
2008-05-14 10:10:00,26.69,26.75,26.68,26.7,23100.0,26.6898,26.7498,26.6798,26.6998,23100.0
2008-05-14 10:15:00,26.7,26.74,26.67,26.73,28400.0,26.6998,26.7398,26.6698,26.7298,28400.0
2008-05-14 10:20:00,26.74,26.74,26.7,26.72,22800.0,26.7398,26.7398,26.6998,26.7198,22800.0
2008-05-14 10:25:00,26.72,26.87,26.72,26.74,22200.0,26.7198,26.8698,26.7198,26.7398,22200.0
2008-05-14 10:30:00,26.73,26.77,26.73,26.75,12100.0,26.7298,26.7698,26.7298,26.7498,12100.0
2008-05-14 10:35:00,26.75,26.76,26.72,26.74,13000.0,26.7498,26.7598,26.7198,26.7398,13000.0
2008-05-14 10:40:00,26.74,26.78,26.68,26.68,21300.0,26.7398,26.7798,26.6798,26.6798,21300.0
2008-05-14 10:45:00,26.67,26.7,26.66,26.7,10700.0,26.6698,26.6998,26.6598,26.6998,10700.0
2008-05-14 10:50:00,26.68,26.7,26.68,26.69,15800.0,26.6798,26.6998,26.6798,26.6898,15800.0
2008-05-14 10:55:00,26.69,26.72,26.69,26.71,17700.0,26.6898,26.7198,26.6898,26.7098,17700.0
2008-05-14 11:00:00,26.69,26.73,26.69,26.7,24200.0,26.6898,26.7298,26.6898,26.6998,24200.0
2008-05-14 11:05:00,26.69,26.71,26.69,26.71,10000.0,26.6898,26.7098,26.6898,26.7098,10000.0
2008-05-14 11:10:00,26.72,26.72,26.69,26.69,4300.0,26.7198,26.7198,26.6898,26.6898,4300.0
2008-05-14 11:15:00,26.7,26.7,26.69,26.7,10600.0,26.6998,26.6998,26.6898,26.6998,10600.0
2008-05-14 11:20:00,26.71,26.74,26.7,26.7,11800.0,26.7098,26.7398,26.6998,26.6998,11800.0
2008-05-14 11:25:00,26.7,26.73,26.7,26.71,10300.0,26.6998,26.7298,26.6998,26.7098,10300.0
2008-05-14 11:30:00,26.7,26.7,26.7,26.7,4600.0,26.6998,26.6998,26.6998,26.6998,4600.0
2008-05-14 11:35:00,26.7,26.73,26.7,26.72,12100.0,26.6998,26.7298,26.6998,26.7198,12100.0
2008-05-14 11:40:00,26.73,26.74,26.72,26.74,33400.0,26.7298,26.7398,26.7198,26.7398,33400.0
2008-05-14 11:45:00,26.74,26.78,26.73,26.77,30100.0,26.7398,26.7798,26.7298,26.7698,30100.0
2008-05-14 11:50:00,26.77,26.8,26.76,26.8,34400.0,26.7698,26.7998,26.7598,26.7998,34400.0
2008-05-14 11:55:00,26.8,26.85,26.76,26.76,46600.0,26.7998,26.8498,26.7598,26.7598,46600.0
2008-05-14 12:00:00,26.77,26.78,26.74,26.77,32200.0,26.7698,26.7798,26.7398,26.7698,32200.0
2008-05-14 12:05:00,26.78,26.78,26.75,26.76,17400.0,26.7798,26.7798,26.7498,26.7598,17400.0
2008-05-14 12:10:00,26.75,26.77,26.75,26.76,10300.0,26.7498,26.7698,26.7498,26.7598,10300.0
2008-05-14 12:15:00,26.75,26.76,26.75,26.76,4500.0,26.7498,26.7598,26.7498,26.7598,4500.0
2008-05-14 12:20:00,26.76,26.76,26.73,26.73,10300.0,26.7598,26.7598,26.7298,26.7298,10300.0
2008-05-14 12:25:00,26.73,26.76,26.73,26.75,19500.0,26.7298,26.7598,26.7298,26.7498,19500.0
2008-05-14 12:30:00,26.74,26.76,26.73,26.76,21900.0,26.7398,26.7598,26.7298,26.7598,21900.0
2008-05-14 12:35:00,26.76,26.77,26.75,26.77,5300.0,26.7598,26.7698,26.7498,26.7698,5300.0
2008-05-14 12:40:00,26.77,26.77,26.75,26.76,28500.0,26.7698,26.7698,26.7498,26.7598,28500.0
2008-05-14 12:45:00,26.76,26.77,26.74,26.77,11700.0,26.7598,26.7698,26.7398,26.7698,11700.0
2008-05-14 12:50:00,26.75,26.85,26.74,26.85,21700.0,26.7498,26.8498,26.7398,26.8498,21700.0
2008-05-14 12:55:00,26.85,26.87,26.81,26.81,10800.0,26.8498,26.8698,26.8098,26.8098,10800.0
2008-05-14 13:00:00,26.81,26.81,26.78,26.81,12400.0,26.8098,26.8098,26.7798,26.8098,12400.0
2008-05-14 13:05:00,26.81,26.85,26.81,26.85,14200.0,26.8098,26.8498,26.8098,26.8498,14200.0
2008-05-14 13:10:00,26.85,26.92,26.84,26.9,34200.0,26.8498,26.9198,26.8398,26.8998,34200.0
2008-05-14 13:15:00,26.89,26.95,26.89,26.91,20600.0,26.8898,26.9498,26.8898,26.9098,20600.0
2008-05-14 13:20:00,26.9,26.91,26.89,26.9,20400.0,26.8998,26.9098,26.8898,26.8998,20400.0
2008-05-14 13:25:00,26.9,26.9,26.8,26.81,29500.0,26.8998,26.8998,26.7998,26.8098,29500.0
2008-05-14 13:30:00,26.81,26.89,26.8,26.84,11300.0,26.8098,26.8898,26.7998,26.8398,11300.0
2008-05-14 13:35:00,26.84,26.87,26.81,26.87,3400.0,26.8398,26.8698,26.8098,26.8698,3400.0
2008-05-14 13:40:00,26.86,26.9,26.85,26.89,19300.0,26.8598,26.8998,26.8498,26.8898,19300.0
2008-05-14 13:45:00,26.89,26.9,26.86,26.88,4100.0,26.8898,26.8998,26.8598,26.8798,4100.0
2008-05-14 13:50:00,26.88,26.89,26.86,26.87,6000.0,26.8798,26.8898,26.8598,26.8698,6000.0
2008-05-14 13:55:00,26.88,26.88,26.84,26.86,6100.0,26.8798,26.8798,26.8398,26.8598,6100.0
2008-05-14 14:00:00,26.84,26.9,26.84,26.88,10400.0,26.8398,26.8998,26.8398,26.8798,10400.0
2008-05-14 14:05:00,26.87,26.91,26.86,26.91,14900.0,26.8698,26.9098,26.8598,26.9098,14900.0
2008-05-14 14:10:00,26.91,27.0,26.9,26.97,109300.0,26.9098,26.9998,26.8998,26.9698,109300.0
2008-05-14 14:15:00,26.98,27.01,26.95,27.0,142400.0,26.9798,27.0098,26.9498,26.9998,142400.0
2008-05-14 14:20:00,27.0,27.0,26.97,26.98,10400.0,26.9998,26.9998,26.9698,26.9798,10400.0
2008-05-14 14:25:00,26.97,26.97,26.93,26.95,81900.0,26.9698,26.9698,26.9298,26.9498,81900.0
2008-05-14 14:30:00,26.96,27.01,26.95,26.96,162300.0,26.9598,27.0098,26.9498,26.9598,162300.0
2008-05-14 14:35:00,26.96,27.0,26.95,26.99,65600.0,26.9598,26.9998,26.9498,26.9898,65600.0
2008-05-14 14:40:00,26.98,27.0,26.9,26.94,81200.0,26.9798,26.9998,26.8998,26.9398,81200.0
2008-05-14 14:45:00,26.93,27.0,26.9,26.9,188100.0,26.9298,26.9998,26.8998,26.8998,188100.0
2008-05-14 14:50:00,26.9,26.93,26.89,26.93,142500.0,26.8998,26.9298,26.8898,26.9298,142500.0
2008-05-14 14:55:00,26.92,26.96,26.91,26.94,9400.0,26.9198,26.9598,26.9098,26.9398,9400.0
2008-05-14 15:00:00,26.91,26.94,26.9,26.93,26900.0,26.9098,26.9398,26.8998,26.9298,26900.0
2008-05-14 15:05:00,26.93,26.93,26.92,26.93,26900.0,26.9298,26.9298,26.9198,26.9298,26900.0
2008-05-14 15:10:00,26.92,26.95,26.92,26.93,28000.0,26.9198,26.9498,26.9198,26.9298,28000.0
2008-05-14 15:15:00,26.93,26.95,26.93,26.94,40300.0,26.9298,26.9498,26.9298,26.9398,40300.0
2008-05-14 15:20:00,26.94,26.95,26.92,26.93,59100.0,26.9398,26.9498,26.9198,26.9298,59100.0
2008-05-14 15:25:00,26.94,26.97,26.93,26.97,84100.0,26.9398,26.9698,26.9298,26.9698,84100.0
2008-05-14 15:30:00,26.97,26.97,26.95,26.95,58600.0,26.9698,26.9698,26.9498,26.9498,58600.0
2008-05-14 15:35:00,26.95,26.96,26.89,26.89,74800.0,26.9498,26.9598,26.8898,26.8898,74800.0
2008-05-14 15:40:00,26.9,26.93,26.89,26.9,18600.0,26.8998,26.9298,26.8898,26.8998,18600.0
2008-05-14 15:45:00,26.9,26.96,26.9,26.95,42600.0,26.8998,26.9598,26.8998,26.9498,42600.0
2008-05-14 15:50:00,26.96,27.01,26.95,26.99,183500.0,26.9598,27.0098,26.9498,26.9898,183500.0
2008-05-14 15:55:00,26.99,27.12,26.97,26.99,147600.0,26.9898,27.1198,26.9698,26.9898,147600.0
2008-05-15 09:30:00,27.01,27.01,27.0,27.01,15000.0,27.0098,27.0098,26.9998,27.0098,15000.0
2008-05-15 09:35:00,27.01,27.24,27.0,27.14,84300.0,27.0098,27.2398,26.9998,27.1398,84300.0
2008-05-15 09:40:00,27.1,27.14,27.0,27.06,305800.0,27.0998,27.1398,26.9998,27.0598,305800.0
2008-05-15 09:45:00,27.06,27.1,26.96,27.05,69500.0,27.0598,27.0998,26.9598,27.0498,69500.0
2008-05-15 09:50:00,27.04,27.11,27.04,27.08,5800.0,27.0398,27.1098,27.0398,27.0798,5800.0
2008-05-15 09:55:00,27.09,27.13,27.02,27.05,6400.0,27.0898,27.1298,27.0198,27.0498,6400.0
2008-05-15 10:00:00,27.05,27.07,26.96,27.01,54000.0,27.0498,27.0698,26.9598,27.0098,54000.0
2008-05-15 10:05:00,27.01,27.05,27.0,27.05,13500.0,27.0098,27.0498,26.9998,27.0498,13500.0
2008-05-15 10:10:00,27.06,27.13,27.06,27.1,74700.0,27.0598,27.1298,27.0598,27.0998,74700.0
2008-05-15 10:15:00,27.08,27.12,27.04,27.04,28900.0,27.0798,27.1198,27.0398,27.0398,28900.0
2008-05-15 10:20:00,27.04,27.11,27.02,27.11,10500.0,27.0398,27.1098,27.0198,27.1098,10500.0
2008-05-15 10:25:00,27.1,27.11,27.1,27.11,1500.0,27.0998,27.1098,27.0998,27.1098,1500.0
2008-05-15 10:30:00,27.11,27.11,27.1,27.1,5500.0,27.1098,27.1098,27.0998,27.0998,5500.0
2008-05-15 10:35:00,27.11,27.13,27.1,27.13,82800.0,27.1098,27.1298,27.0998,27.1298,82800.0
2008-05-15 10:40:00,27.14,27.16,27.14,27.15,23700.0,27.1398,27.1598,27.1398,27.1498,23700.0
2008-05-15 10:45:00,27.16,27.18,27.15,27.17,34700.0,27.1598,27.1798,27.1498,27.1698,34700.0
2008-05-15 10:50:00,27.17,27.17,27.15,27.15,3100.0,27.1698,27.1698,27.1498,27.1498,3100.0
2008-05-15 10:55:00,27.15,27.16,27.15,27.15,1900.0,27.1498,27.1598,27.1498,27.1498,1900.0
2008-05-15 11:00:00,27.15,27.15,27.12,27.14,40300.0,27.1498,27.1498,27.1198,27.1398,40300.0
2008-05-15 11:05:00,27.14,27.14,27.13,27.14,6300.0,27.1398,27.1398,27.1298,27.1398,6300.0
2008-05-15 11:10:00,27.13,27.13,27.06,27.07,9500.0,27.1298,27.1298,27.0598,27.0698,9500.0
2008-05-15 11:15:00,27.05,27.05,27.0,27.01,13000.0,27.0498,27.0498,26.9998,27.0098,13000.0
2008-05-15 11:20:00,27.0,27.08,27.0,27.07,20100.0,26.9998,27.0798,26.9998,27.0698,20100.0
2008-05-15 11:25:00,27.05,27.07,27.04,27.05,10800.0,27.0498,27.0698,27.0398,27.0498,10800.0
2008-05-15 11:30:00,27.05,27.07,27.05,27.07,7100.0,27.0498,27.0698,27.0498,27.0698,7100.0
2008-05-15 11:35:00,27.07,27.07,27.05,27.07,5300.0,27.0698,27.0698,27.0498,27.0698,5300.0
2008-05-15 11:40:00,27.07,27.13,27.05,27.09,79100.0,27.0698,27.1298,27.0498,27.0898,79100.0
2008-05-15 11:45:00,27.08,27.08,27.04,27.07,55600.0,27.0798,27.0798,27.0398,27.0698,55600.0
2008-05-15 11:50:00,27.06,27.08,27.04,27.05,22300.0,27.0598,27.0798,27.0398,27.0498,22300.0
2008-05-15 11:55:00,27.05,27.06,27.05,27.06,5000.0,27.0498,27.0598,27.0498,27.0598,5000.0
2008-05-15 12:00:00,27.06,27.07,27.05,27.07,5500.0,27.0598,27.0698,27.0498,27.0698,5500.0
2008-05-15 12:05:00,27.08,27.11,27.05,27.1,156000.0,27.0798,27.1098,27.0498,27.0998,156000.0
2008-05-15 12:10:00,27.1,27.11,27.09,27.1,37000.0,27.0998,27.1098,27.0898,27.0998,37000.0
2008-05-15 12:15:00,27.11,27.11,27.1,27.1,3600.0,27.1098,27.1098,27.0998,27.0998,3600.0
2008-05-15 12:20:00,27.11,27.11,27.1,27.11,2100.0,27.1098,27.1098,27.0998,27.1098,2100.0
2008-05-15 12:25:00,27.11,27.11,27.1,27.11,3500.0,27.1098,27.1098,27.0998,27.1098,3500.0
2008-05-15 12:30:00,27.11,27.12,27.1,27.11,65300.0,27.1098,27.1198,27.0998,27.1098,65300.0
2008-05-15 12:35:00,27.12,27.15,27.11,27.15,15400.0,27.1198,27.1498,27.1098,27.1498,15400.0
2008-05-15 12:40:00,27.15,27.15,27.14,27.15,8900.0,27.1498,27.1498,27.1398,27.1498,8900.0
2008-05-15 12:45:00,27.14,27.15,27.14,27.15,5400.0,27.1398,27.1498,27.1398,27.1498,5400.0
2008-05-15 12:50:00,27.15,27.15,27.14,27.15,7200.0,27.1498,27.1498,27.1398,27.1498,7200.0
2008-05-15 12:55:00,27.15,27.17,27.14,27.16,14500.0,27.1498,27.1698,27.1398,27.1598,14500.0
2008-05-15 13:00:00,27.17,27.18,27.17,27.18,15500.0,27.1698,27.1798,27.1698,27.1798,15500.0
2008-05-15 13:05:00,27.17,27.18,27.17,27.18,36700.0,27.1698,27.1798,27.1698,27.1798,36700.0
2008-05-15 13:10:00,27.17,27.2,27.17,27.19,114400.0,27.1698,27.1998,27.1698,27.1898,114400.0
2008-05-15 13:15:00,27.19,27.21,27.18,27.19,51300.0,27.1898,27.2098,27.1798,27.1898,51300.0
2008-05-15 13:20:00,27.18,27.19,27.18,27.19,11400.0,27.1798,27.1898,27.1798,27.1898,11400.0
2008-05-15 13:25:00,27.19,27.21,27.17,27.2,122700.0,27.1898,27.2098,27.1698,27.1998,122700.0
2008-05-15 13:30:00,27.2,27.22,27.2,27.2,17300.0,27.1998,27.2198,27.1998,27.1998,17300.0
2008-05-15 13:35:00,27.2,27.22,27.19,27.19,14900.0,27.1998,27.2198,27.1898,27.1898,14900.0
2008-05-15 13:40:00,27.19,27.2,27.19,27.19,79000.0,27.1898,27.1998,27.1898,27.1898,79000.0
2008-05-15 13:45:00,27.19,27.21,27.19,27.2,13100.0,27.1898,27.2098,27.1898,27.1998,13100.0
2008-05-15 13:50:00,27.2,27.22,27.19,27.21,30100.0,27.1998,27.2198,27.1898,27.2098,30100.0
2008-05-15 13:55:00,27.2,27.22,27.2,27.2,63700.0,27.1998,27.2198,27.1998,27.1998,63700.0
2008-05-15 14:00:00,27.2,27.22,27.19,27.22,87200.0,27.1998,27.2198,27.1898,27.2198,87200.0
2008-05-15 14:05:00,27.22,27.22,27.2,27.2,6100.0,27.2198,27.2198,27.1998,27.1998,6100.0
2008-05-15 14:10:00,27.2,27.22,27.2,27.2,12100.0,27.1998,27.2198,27.1998,27.1998,12100.0
2008-05-15 14:15:00,27.2,27.21,27.2,27.2,28600.0,27.1998,27.2098,27.1998,27.1998,28600.0
2008-05-15 14:20:00,27.21,27.21,27.2,27.2,8200.0,27.2098,27.2098,27.1998,27.1998,8200.0
2008-05-15 14:25:00,27.2,27.21,27.2,27.2,11700.0,27.1998,27.2098,27.1998,27.1998,11700.0
2008-05-15 14:30:00,27.2,27.21,27.2,27.2,13000.0,27.1998,27.2098,27.1998,27.1998,13000.0
2008-05-15 14:35:00,27.21,27.21,27.2,27.21,12100.0,27.2098,27.2098,27.1998,27.2098,12100.0
2008-05-15 14:40:00,27.21,27.23,27.2,27.23,19200.0,27.2098,27.2298,27.1998,27.2298,19200.0
2008-05-15 14:45:00,27.22,27.23,27.22,27.22,4500.0,27.2198,27.2298,27.2198,27.2198,4500.0
2008-05-15 14:50:00,27.23,27.23,27.22,27.23,5400.0,27.2298,27.2298,27.2198,27.2298,5400.0
2008-05-15 14:55:00,27.22,27.24,27.21,27.23,22100.0,27.2198,27.2398,27.2098,27.2298,22100.0
2008-05-15 15:00:00,27.24,27.27,27.24,27.26,24700.0,27.2398,27.2698,27.2398,27.2598,24700.0
2008-05-15 15:05:00,27.26,27.26,27.25,27.25,11100.0,27.2598,27.2598,27.2498,27.2498,11100.0
2008-05-15 15:10:00,27.26,27.26,27.25,27.26,18800.0,27.2598,27.2598,27.2498,27.2598,18800.0
2008-05-15 15:15:00,27.25,27.26,27.24,27.24,16300.0,27.2498,27.2598,27.2398,27.2398,16300.0
2008-05-15 15:20:00,27.24,27.26,27.23,27.25,15500.0,27.2398,27.2598,27.2298,27.2498,15500.0
2008-05-15 15:25:00,27.26,27.27,27.25,27.26,15000.0,27.2598,27.2698,27.2498,27.2598,15000.0
2008-05-15 15:30:00,27.26,27.33,27.26,27.32,38600.0,27.2598,27.3298,27.2598,27.3198,38600.0
2008-05-15 15:35:00,27.32,27.35,27.3,27.31,28800.0,27.3198,27.3498,27.2998,27.3098,28800.0
2008-05-15 15:40:00,27.3,27.34,27.3,27.33,31000.0,27.2998,27.3398,27.2998,27.3298,31000.0
2008-05-15 15:45:00,27.34,27.4,27.32,27.35,50000.0,27.3398,27.3998,27.3198,27.3498,50000.0
2008-05-15 15:50:00,27.35,27.36,27.33,27.34,66400.0,27.3498,27.3598,27.3298,27.3398,66400.0
2008-05-15 15:55:00,27.34,27.42,27.34,27.34,122300.0,27.3398,27.4198,27.3398,27.3398,122300.0
2008-05-16 09:30:00,27.28,27.36,27.09,27.1,65300.0,27.2798,27.3598,27.0898,27.0998,65300.0
2008-05-16 09:35:00,27.11,27.17,27.1,27.12,17800.0,27.1098,27.1698,27.0998,27.1198,17800.0
2008-05-16 09:40:00,27.1,27.11,26.95,27.02,38000.0,27.0998,27.1098,26.9498,27.0198,38000.0
2008-05-16 09:45:00,27.02,27.08,27.01,27.07,7100.0,27.0198,27.0798,27.0098,27.0698,7100.0
2008-05-16 09:50:00,27.06,27.11,26.98,27.01,28500.0,27.0598,27.1098,26.9798,27.0098,28500.0
2008-05-16 09:55:00,27.0,27.03,26.99,27.03,21200.0,26.9998,27.0298,26.9898,27.0298,21200.0
2008-05-16 10:00:00,27.0,27.04,26.99,27.03,15600.0,26.9998,27.0398,26.9898,27.0298,15600.0
2008-05-16 10:05:00,27.04,27.06,27.03,27.05,13700.0,27.0398,27.0598,27.0298,27.0498,13700.0
2008-05-16 10:10:00,27.05,27.06,26.94,27.03,138700.0,27.0498,27.0598,26.9398,27.0298,138700.0
2008-05-16 10:15:00,27.03,27.07,27.03,27.03,3700.0,27.0298,27.0698,27.0298,27.0298,3700.0
2008-05-16 10:20:00,27.05,27.07,27.0,27.05,15100.0,27.0498,27.0698,26.9998,27.0498,15100.0
2008-05-16 10:25:00,27.04,27.1,27.04,27.09,8000.0,27.0398,27.0998,27.0398,27.0898,8000.0
2008-05-16 10:30:00,27.09,27.09,27.02,27.03,5800.0,27.0898,27.0898,27.0198,27.0298,5800.0
2008-05-16 10:35:00,27.02,27.12,27.01,27.06,15100.0,27.0198,27.1198,27.0098,27.0598,15100.0
2008-05-16 10:40:00,27.05,27.05,27.0,27.02,11400.0,27.0498,27.0498,26.9998,27.0198,11400.0
2008-05-16 10:45:00,27.01,27.03,27.01,27.02,9400.0,27.0098,27.0298,27.0098,27.0198,9400.0
2008-05-16 10:50:00,27.03,27.03,27.0,27.0,25700.0,27.0298,27.0298,26.9998,26.9998,25700.0
2008-05-16 10:55:00,27.01,27.03,27.0,27.01,10900.0,27.0098,27.0298,26.9998,27.0098,10900.0
2008-05-16 11:00:00,27.01,27.02,26.99,27.0,12300.0,27.0098,27.0198,26.9898,26.9998,12300.0
2008-05-16 11:05:00,26.99,27.02,26.99,27.0,16200.0,26.9898,27.0198,26.9898,26.9998,16200.0
2008-05-16 11:10:00,27.0,27.02,26.94,26.97,19500.0,26.9998,27.0198,26.9398,26.9698,19500.0
2008-05-16 11:15:00,26.96,27.04,26.96,27.04,5100.0,26.9598,27.0398,26.9598,27.0398,5100.0
2008-05-16 11:20:00,27.01,27.02,26.97,27.02,55100.0,27.0098,27.0198,26.9698,27.0198,55100.0
2008-05-16 11:25:00,27.02,27.04,27.02,27.04,1100.0,27.0198,27.0398,27.0198,27.0398,1100.0
2008-05-16 11:30:00,27.03,27.03,27.02,27.02,1900.0,27.0298,27.0298,27.0198,27.0198,1900.0
2008-05-16 11:35:00,27.03,27.03,27.0,27.03,4800.0,27.0298,27.0298,26.9998,27.0298,4800.0
2008-05-16 11:40:00,27.02,27.03,27.02,27.02,5900.0,27.0198,27.0298,27.0198,27.0198,5900.0
2008-05-16 11:45:00,27.03,27.03,27.02,27.03,1400.0,27.0298,27.0298,27.0198,27.0298,1400.0
2008-05-16 11:50:00,27.03,27.03,27.01,27.03,7200.0,27.0298,27.0298,27.0098,27.0298,7200.0
2008-05-16 11:55:00,27.03,27.03,27.02,27.02,5300.0,27.0298,27.0298,27.0198,27.0198,5300.0
2008-05-16 12:00:00,27.01,27.03,27.01,27.02,4600.0,27.0098,27.0298,27.0098,27.0198,4600.0
2008-05-16 12:05:00,27.03,27.03,26.97,26.98,80900.0,27.0298,27.0298,26.9698,26.9798,80900.0
2008-05-16 12:10:00,26.98,26.99,26.97,26.99,26200.0,26.9798,26.9898,26.9698,26.9898,26200.0
2008-05-16 12:15:00,26.98,27.01,26.97,27.0,17500.0,26.9798,27.0098,26.9698,26.9998,17500.0
2008-05-16 12:20:00,27.0,27.02,26.99,27.0,6800.0,26.9998,27.0198,26.9898,26.9998,6800.0
2008-05-16 12:25:00,27.02,27.02,27.01,27.01,900.0,27.0198,27.0198,27.0098,27.0098,900.0
2008-05-16 12:30:00,27.01,27.02,27.0,27.0,11200.0,27.0098,27.0198,26.9998,26.9998,11200.0
2008-05-16 12:35:00,27.0,27.03,27.0,27.02,7000.0,26.9998,27.0298,26.9998,27.0198,7000.0
2008-05-16 12:40:00,27.02,27.03,27.01,27.03,2200.0,27.0198,27.0298,27.0098,27.0298,2200.0
2008-05-16 12:45:00,27.03,27.03,27.02,27.02,400.0,27.0298,27.0298,27.0198,27.0198,400.0
2008-05-16 12:50:00,27.02,27.14,27.02,27.1,25800.0,27.0198,27.1398,27.0198,27.0998,25800.0
2008-05-16 12:55:00,27.09,27.09,27.03,27.03,33500.0,27.0898,27.0898,27.0298,27.0298,33500.0
2008-05-16 13:00:00,27.04,27.05,26.99,27.0,50300.0,27.0398,27.0498,26.9898,26.9998,50300.0
2008-05-16 13:05:00,27.0,27.0,26.93,27.0,129900.0,26.9998,26.9998,26.9298,26.9998,129900.0
2008-05-16 13:10:00,27.0,27.0,26.85,26.86,103900.0,26.9998,26.9998,26.8498,26.8598,103900.0
2008-05-16 13:15:00,26.86,26.89,26.67,26.79,38700.0,26.8598,26.8898,26.6698,26.7898,38700.0
2008-05-16 13:20:00,26.79,26.81,26.79,26.8,21500.0,26.7898,26.8098,26.7898,26.7998,21500.0
2008-05-16 13:25:00,26.8,26.81,26.7,26.75,66900.0,26.7998,26.8098,26.6998,26.7498,66900.0
2008-05-16 13:30:00,26.72,26.74,26.68,26.74,31100.0,26.7198,26.7398,26.6798,26.7398,31100.0
2008-05-16 13:35:00,26.74,26.75,26.7,26.73,69800.0,26.7398,26.7498,26.6998,26.7298,69800.0
2008-05-16 13:40:00,26.73,26.76,26.72,26.75,11600.0,26.7298,26.7598,26.7198,26.7498,11600.0
2008-05-16 13:45:00,26.75,26.87,26.75,26.87,16900.0,26.7498,26.8698,26.7498,26.8698,16900.0
2008-05-16 13:50:00,26.86,26.88,26.77,26.8,43700.0,26.8598,26.8798,26.7698,26.7998,43700.0
2008-05-16 13:55:00,26.8,26.9,26.73,26.9,26500.0,26.7998,26.8998,26.7298,26.8998,26500.0
2008-05-16 14:00:00,26.87,26.89,26.84,26.85,15800.0,26.8698,26.8898,26.8398,26.8498,15800.0
2008-05-16 14:05:00,26.85,26.88,26.82,26.88,9300.0,26.8498,26.8798,26.8198,26.8798,9300.0
2008-05-16 14:10:00,26.88,26.88,26.82,26.84,29500.0,26.8798,26.8798,26.8198,26.8398,29500.0
2008-05-16 14:15:00,26.84,26.85,26.81,26.82,36100.0,26.8398,26.8498,26.8098,26.8198,36100.0
2008-05-16 14:20:00,26.82,26.86,26.79,26.84,20300.0,26.8198,26.8598,26.7898,26.8398,20300.0
2008-05-16 14:25:00,26.83,27.0,26.83,26.98,27900.0,26.8298,26.9998,26.8298,26.9798,27900.0
2008-05-16 14:30:00,26.99,27.0,26.97,26.97,3200.0,26.9898,26.9998,26.9698,26.9698,3200.0
2008-05-16 14:35:00,26.96,27.04,26.92,27.02,29400.0,26.9598,27.0398,26.9198,27.0198,29400.0
2008-05-16 14:40:00,27.02,27.04,27.0,27.02,6400.0,27.0198,27.0398,26.9998,27.0198,6400.0
2008-05-16 14:45:00,27.04,27.04,27.01,27.02,58400.0,27.0398,27.0398,27.0098,27.0198,58400.0
2008-05-16 14:50:00,27.03,27.1,27.01,27.09,17100.0,27.0298,27.0998,27.0098,27.0898,17100.0
2008-05-16 14:55:00,27.08,27.15,27.0,27.04,39100.0,27.0798,27.1498,26.9998,27.0398,39100.0
2008-05-16 15:00:00,27.05,27.14,27.03,27.11,39300.0,27.0498,27.1398,27.0298,27.1098,39300.0
2008-05-16 15:05:00,27.11,27.57,27.11,27.34,167300.0,27.1098,27.5698,27.1098,27.3398,167300.0
2008-05-16 15:10:00,27.34,27.36,27.24,27.26,79600.0,27.3398,27.3598,27.2398,27.2598,79600.0
2008-05-16 15:15:00,27.25,27.4,27.25,27.37,84400.0,27.2498,27.3998,27.2498,27.3698,84400.0
2008-05-16 15:20:00,27.36,27.38,27.26,27.26,89200.0,27.3598,27.3798,27.2598,27.2598,89200.0
2008-05-16 15:25:00,27.27,27.28,27.16,27.2,75600.0,27.2698,27.2798,27.1598,27.1998,75600.0
2008-05-16 15:30:00,27.2,27.23,27.1,27.2,41900.0,27.1998,27.2298,27.0998,27.1998,41900.0
2008-05-16 15:35:00,27.2,27.28,27.16,27.25,66000.0,27.1998,27.2798,27.1598,27.2498,66000.0
2008-05-16 15:40:00,27.24,27.27,27.1,27.21,55800.0,27.2398,27.2698,27.0998,27.2098,55800.0
2008-05-16 15:45:00,27.17,27.27,27.17,27.24,46800.0,27.1698,27.2698,27.1698,27.2398,46800.0
2008-05-16 15:50:00,27.24,27.24,27.1,27.17,116000.0,27.2398,27.2398,27.0998,27.1698,116000.0
2008-05-16 15:55:00,27.16,27.19,27.04,27.11,277800.0,27.1598,27.1898,27.0398,27.1098,277800.0
2008-05-19 09:30:00,26.79,26.88,26.75,26.85,38600.0,26.7898,26.8798,26.7498,26.8498,38600.0
2008-05-19 09:35:00,26.86,26.86,26.81,26.82,24500.0,26.8598,26.8598,26.8098,26.8198,24500.0
2008-05-19 09:40:00,26.81,26.89,26.76,26.76,49000.0,26.8098,26.8898,26.7598,26.7598,49000.0
2008-05-19 09:45:00,26.75,26.83,26.75,26.79,21000.0,26.7498,26.8298,26.7498,26.7898,21000.0
2008-05-19 09:50:00,26.78,26.82,26.78,26.8,9900.0,26.7798,26.8198,26.7798,26.7998,9900.0
2008-05-19 09:55:00,26.81,26.94,26.78,26.81,37700.0,26.8098,26.9398,26.7798,26.8098,37700.0
2008-05-19 10:00:00,26.81,26.89,26.79,26.88,16900.0,26.8098,26.8898,26.7898,26.8798,16900.0
2008-05-19 10:05:00,26.9,26.91,26.86,26.86,31500.0,26.8998,26.9098,26.8598,26.8598,31500.0
2008-05-19 10:10:00,26.86,26.93,26.85,26.86,24100.0,26.8598,26.9298,26.8498,26.8598,24100.0
2008-05-19 10:15:00,26.85,26.87,26.83,26.85,18900.0,26.8498,26.8698,26.8298,26.8498,18900.0
2008-05-19 10:20:00,26.85,26.96,26.8,26.94,31300.0,26.8498,26.9598,26.7998,26.9398,31300.0
2008-05-19 10:25:00,26.94,26.96,26.9,26.93,7600.0,26.9398,26.9598,26.8998,26.9298,7600.0
2008-05-19 10:30:00,26.93,27.0,26.93,26.96,5500.0,26.9298,26.9998,26.9298,26.9598,5500.0
2008-05-19 10:35:00,26.99,27.1,26.99,27.06,4300.0,26.9898,27.0998,26.9898,27.0598,4300.0
2008-05-19 10:40:00,27.09,27.09,26.95,26.95,4700.0,27.0898,27.0898,26.9498,26.9498,4700.0
2008-05-19 10:45:00,26.95,26.98,26.94,26.95,4300.0,26.9498,26.9798,26.9398,26.9498,4300.0
2008-05-19 10:50:00,26.96,26.97,26.92,26.93,4200.0,26.9598,26.9698,26.9198,26.9298,4200.0
2008-05-19 10:55:00,26.98,26.99,26.91,26.92,2200.0,26.9798,26.9898,26.9098,26.9198,2200.0
2008-05-19 11:00:00,26.92,26.92,26.87,26.87,8400.0,26.9198,26.9198,26.8698,26.8698,8400.0
2008-05-19 11:05:00,26.87,26.89,26.8,26.81,26500.0,26.8698,26.8898,26.7998,26.8098,26500.0
2008-05-19 11:10:00,26.8,26.82,26.79,26.82,14900.0,26.7998,26.8198,26.7898,26.8198,14900.0
2008-05-19 11:15:00,26.84,26.85,26.8,26.8,27100.0,26.8398,26.8498,26.7998,26.7998,27100.0
2008-05-19 11:20:00,26.8,26.81,26.78,26.8,23100.0,26.7998,26.8098,26.7798,26.7998,23100.0
2008-05-19 11:25:00,26.8,26.81,26.78,26.79,20400.0,26.7998,26.8098,26.7798,26.7898,20400.0
2008-05-19 11:30:00,26.8,26.8,26.79,26.79,7500.0,26.7998,26.7998,26.7898,26.7898,7500.0
2008-05-19 11:35:00,26.79,26.81,26.78,26.8,9500.0,26.7898,26.8098,26.7798,26.7998,9500.0
2008-05-19 11:40:00,26.81,26.81,26.79,26.81,9200.0,26.8098,26.8098,26.7898,26.8098,9200.0
2008-05-19 11:45:00,26.8,26.8,26.79,26.8,4900.0,26.7998,26.7998,26.7898,26.7998,4900.0
2008-05-19 11:50:00,26.8,26.8,26.79,26.8,2400.0,26.7998,26.7998,26.7898,26.7998,2400.0
2008-05-19 11:55:00,26.8,26.8,26.79,26.79,1000.0,26.7998,26.7998,26.7898,26.7898,1000.0
2008-05-19 12:00:00,26.8,26.8,26.79,26.79,1600.0,26.7998,26.7998,26.7898,26.7898,1600.0
2008-05-19 12:05:00,26.8,26.8,26.79,26.79,4600.0,26.7998,26.7998,26.7898,26.7898,4600.0
2008-05-19 12:10:00,26.78,26.79,26.76,26.76,13800.0,26.7798,26.7898,26.7598,26.7598,13800.0
2008-05-19 12:15:00,26.76,26.77,26.76,26.76,13800.0,26.7598,26.7698,26.7598,26.7598,13800.0
2008-05-19 12:20:00,26.76,26.77,26.74,26.76,22200.0,26.7598,26.7698,26.7398,26.7598,22200.0
2008-05-19 12:25:00,26.76,26.79,26.76,26.77,8300.0,26.7598,26.7898,26.7598,26.7698,8300.0
2008-05-19 12:30:00,26.76,26.77,26.76,26.76,3600.0,26.7598,26.7698,26.7598,26.7598,3600.0
2008-05-19 12:35:00,26.76,26.79,26.76,26.78,7700.0,26.7598,26.7898,26.7598,26.7798,7700.0
2008-05-19 12:40:00,26.79,26.79,26.78,26.78,2500.0,26.7898,26.7898,26.7798,26.7798,2500.0
2008-05-19 12:45:00,26.78,26.79,26.78,26.78,4400.0,26.7798,26.7898,26.7798,26.7798,4400.0
2008-05-19 12:50:00,26.78,26.79,26.78,26.78,1500.0,26.7798,26.7898,26.7798,26.7798,1500.0
2008-05-19 12:55:00,26.78,26.79,26.77,26.78,11200.0,26.7798,26.7898,26.7698,26.7798,11200.0
2008-05-19 13:00:00,26.78,26.79,26.77,26.79,18500.0,26.7798,26.7898,26.7698,26.7898,18500.0
2008-05-19 13:05:00,26.79,26.79,26.78,26.79,5300.0,26.7898,26.7898,26.7798,26.7898,5300.0
2008-05-19 13:10:00,26.78,26.78,26.78,26.78,1500.0,26.7798,26.7798,26.7798,26.7798,1500.0
2008-05-19 13:15:00,26.78,26.79,26.78,26.78,5800.0,26.7798,26.7898,26.7798,26.7798,5800.0
2008-05-19 13:20:00,26.79,26.81,26.79,26.8,21500.0,26.7898,26.8098,26.7898,26.7998,21500.0
2008-05-19 13:25:00,26.8,26.82,26.8,26.82,4600.0,26.7998,26.8198,26.7998,26.8198,4600.0
2008-05-19 13:30:00,26.82,26.85,26.82,26.83,5400.0,26.8198,26.8498,26.8198,26.8298,5400.0
2008-05-19 13:35:00,26.83,26.89,26.83,26.88,4100.0,26.8298,26.8898,26.8298,26.8798,4100.0
2008-05-19 13:40:00,26.89,26.95,26.89,26.95,2200.0,26.8898,26.9498,26.8898,26.9498,2200.0
2008-05-19 13:45:00,26.95,27.08,26.95,27.02,38500.0,26.9498,27.0798,26.9498,27.0198,38500.0
2008-05-19 13:50:00,27.01,27.07,27.01,27.05,7400.0,27.0098,27.0698,27.0098,27.0498,7400.0
2008-05-19 13:55:00,27.05,27.08,27.01,27.07,26700.0,27.0498,27.0798,27.0098,27.0698,26700.0
2008-05-19 14:00:00,27.06,27.1,27.01,27.03,54100.0,27.0598,27.0998,27.0098,27.0298,54100.0
2008-05-19 14:05:00,27.04,27.11,27.02,27.1,40900.0,27.0398,27.1098,27.0198,27.0998,40900.0
2008-05-19 14:10:00,27.09,27.09,27.0,27.0,25100.0,27.0898,27.0898,26.9998,26.9998,25100.0
2008-05-19 14:15:00,27.0,27.0,26.9,26.9,17900.0,26.9998,26.9998,26.8998,26.8998,17900.0
2008-05-19 14:20:00,26.9,26.92,26.84,26.92,93100.0,26.8998,26.9198,26.8398,26.9198,93100.0
2008-05-19 14:25:00,26.91,26.95,26.86,26.94,34600.0,26.9098,26.9498,26.8598,26.9398,34600.0
2008-05-19 14:30:00,26.94,26.98,26.88,26.91,16900.0,26.9398,26.9798,26.8798,26.9098,16900.0
2008-05-19 14:35:00,26.91,26.91,26.87,26.88,13900.0,26.9098,26.9098,26.8698,26.8798,13900.0
2008-05-19 14:40:00,26.88,26.93,26.88,26.89,34300.0,26.8798,26.9298,26.8798,26.8898,34300.0
2008-05-19 14:45:00,26.88,26.91,26.88,26.9,23700.0,26.8798,26.9098,26.8798,26.8998,23700.0
2008-05-19 14:50:00,26.9,26.9,26.83,26.88,15600.0,26.8998,26.8998,26.8298,26.8798,15600.0
2008-05-19 14:55:00,26.87,26.92,26.84,26.92,11600.0,26.8698,26.9198,26.8398,26.9198,11600.0
2008-05-19 15:00:00,26.91,26.93,26.9,26.91,9400.0,26.9098,26.9298,26.8998,26.9098,9400.0
2008-05-19 15:05:00,26.92,26.92,26.9,26.9,10900.0,26.9198,26.9198,26.8998,26.8998,10900.0
2008-05-19 15:10:00,26.9,26.97,26.9,26.94,12800.0,26.8998,26.9698,26.8998,26.9398,12800.0
2008-05-19 15:15:00,26.94,26.96,26.89,26.89,11700.0,26.9398,26.9598,26.8898,26.8898,11700.0
2008-05-19 15:20:00,26.89,26.92,26.89,26.9,23800.0,26.8898,26.9198,26.8898,26.8998,23800.0
2008-05-19 15:25:00,26.9,26.92,26.87,26.89,11600.0,26.8998,26.9198,26.8698,26.8898,11600.0
2008-05-19 15:30:00,26.9,26.9,26.85,26.86,8500.0,26.8998,26.8998,26.8498,26.8598,8500.0
2008-05-19 15:35:00,26.85,26.86,26.79,26.83,18300.0,26.8498,26.8598,26.7898,26.8298,18300.0
2008-05-19 15:40:00,26.82,26.85,26.8,26.8,8300.0,26.8198,26.8498,26.7998,26.7998,8300.0
2008-05-19 15:45:00,26.81,26.88,26.81,26.87,9200.0,26.8098,26.8798,26.8098,26.8698,9200.0
2008-05-19 15:50:00,26.87,26.89,26.8,26.84,27700.0,26.8698,26.8898,26.7998,26.8398,27700.0
2008-05-19 15:55:00,26.84,26.97,26.84,26.91,82000.0,26.8398,26.9698,26.8398,26.9098,82000.0
2008-05-20 09:30:00,26.74,26.98,26.74,26.9,6600.0,26.7398,26.9798,26.7398,26.8998,6600.0
2008-05-20 09:35:00,26.88,26.94,26.87,26.91,11400.0,26.8798,26.9398,26.8698,26.9098,11400.0
2008-05-20 09:40:00,26.89,26.92,26.85,26.91,11600.0,26.8898,26.9198,26.8498,26.9098,11600.0
2008-05-20 09:45:00,26.92,26.98,26.87,26.96,16900.0,26.9198,26.9798,26.8698,26.9598,16900.0
2008-05-20 09:50:00,26.96,26.99,26.91,26.97,6100.0,26.9598,26.9898,26.9098,26.9698,6100.0
2008-05-20 09:55:00,26.96,27.0,26.93,26.99,13800.0,26.9598,26.9998,26.9298,26.9898,13800.0
2008-05-20 10:00:00,26.99,26.99,26.95,26.96,8200.0,26.9898,26.9898,26.9498,26.9598,8200.0
2008-05-20 10:05:00,26.96,26.98,26.94,26.94,32500.0,26.9598,26.9798,26.9398,26.9398,32500.0
2008-05-20 10:10:00,26.93,26.94,26.88,26.9,23100.0,26.9298,26.9398,26.8798,26.8998,23100.0
2008-05-20 10:15:00,26.94,26.94,26.9,26.92,13600.0,26.9398,26.9398,26.8998,26.9198,13600.0
2008-05-20 10:20:00,26.93,26.99,26.93,26.97,9000.0,26.9298,26.9898,26.9298,26.9698,9000.0
2008-05-20 10:25:00,26.97,26.99,26.95,26.99,13500.0,26.9698,26.9898,26.9498,26.9898,13500.0
2008-05-20 10:30:00,26.99,26.99,26.97,26.99,22700.0,26.9898,26.9898,26.9698,26.9898,22700.0
2008-05-20 10:35:00,26.99,26.99,26.95,26.97,10600.0,26.9898,26.9898,26.9498,26.9698,10600.0
2008-05-20 10:40:00,26.98,27.0,26.95,26.97,15700.0,26.9798,26.9998,26.9498,26.9698,15700.0
2008-05-20 10:45:00,26.97,27.04,26.95,27.0,38400.0,26.9698,27.0398,26.9498,26.9998,38400.0
2008-05-20 10:50:00,26.99,27.04,26.99,27.0,40000.0,26.9898,27.0398,26.9898,26.9998,40000.0
2008-05-20 10:55:00,27.0,27.05,26.98,27.04,27100.0,26.9998,27.0498,26.9798,27.0398,27100.0
2008-05-20 11:00:00,27.05,27.17,27.05,27.13,17100.0,27.0498,27.1698,27.0498,27.1298,17100.0
2008-05-20 11:05:00,27.16,27.16,27.12,27.15,9700.0,27.1598,27.1598,27.1198,27.1498,9700.0
2008-05-20 11:10:00,27.14,27.15,27.0,27.04,5800.0,27.1398,27.1498,26.9998,27.0398,5800.0
2008-05-20 11:15:00,27.05,27.12,27.05,27.1,6000.0,27.0498,27.1198,27.0498,27.0998,6000.0
2008-05-20 11:20:00,27.11,27.12,27.05,27.07,3000.0,27.1098,27.1198,27.0498,27.0698,3000.0
2008-05-20 11:25:00,27.07,27.08,27.03,27.05,3900.0,27.0698,27.0798,27.0298,27.0498,3900.0
2008-05-20 11:30:00,27.05,27.07,27.02,27.06,4700.0,27.0498,27.0698,27.0198,27.0598,4700.0
2008-05-20 11:35:00,27.05,27.06,27.05,27.05,4500.0,27.0498,27.0598,27.0498,27.0498,4500.0
2008-05-20 11:40:00,27.06,27.06,27.01,27.01,4600.0,27.0598,27.0598,27.0098,27.0098,4600.0
2008-05-20 11:45:00,27.01,27.01,26.93,26.98,17100.0,27.0098,27.0098,26.9298,26.9798,17100.0
2008-05-20 11:50:00,26.97,27.04,26.9,27.0,14800.0,26.9698,27.0398,26.8998,26.9998,14800.0
2008-05-20 11:55:00,27.0,27.04,27.0,27.04,5200.0,26.9998,27.0398,26.9998,27.0398,5200.0
2008-05-20 12:00:00,27.04,27.07,27.04,27.07,5300.0,27.0398,27.0698,27.0398,27.0698,5300.0
2008-05-20 12:05:00,27.07,27.08,27.06,27.08,400.0,27.0698,27.0798,27.0598,27.0798,400.0
2008-05-20 12:10:00,27.08,27.08,27.07,27.08,1200.0,27.0798,27.0798,27.0698,27.0798,1200.0
2008-05-20 12:15:00,27.08,27.11,27.05,27.06,26500.0,27.0798,27.1098,27.0498,27.0598,26500.0
2008-05-20 12:20:00,27.09,27.1,27.06,27.1,4600.0,27.0898,27.0998,27.0598,27.0998,4600.0
2008-05-20 12:25:00,27.1,27.1,27.08,27.09,7600.0,27.0998,27.0998,27.0798,27.0898,7600.0
2008-05-20 12:30:00,27.08,27.09,27.07,27.09,3000.0,27.0798,27.0898,27.0698,27.0898,3000.0
2008-05-20 12:35:00,27.09,27.1,27.07,27.08,7500.0,27.0898,27.0998,27.0698,27.0798,7500.0
2008-05-20 12:40:00,27.07,27.07,27.02,27.03,17600.0,27.0698,27.0698,27.0198,27.0298,17600.0
2008-05-20 12:45:00,27.04,27.04,27.01,27.03,11400.0,27.0398,27.0398,27.0098,27.0298,11400.0
2008-05-20 12:50:00,27.04,27.05,27.01,27.01,8000.0,27.0398,27.0498,27.0098,27.0098,8000.0
2008-05-20 12:55:00,27.01,27.04,27.0,27.03,51100.0,27.0098,27.0398,26.9998,27.0298,51100.0
2008-05-20 13:00:00,27.04,27.08,27.04,27.04,4000.0,27.0398,27.0798,27.0398,27.0398,4000.0
2008-05-20 13:05:00,27.03,27.04,27.03,27.04,2400.0,27.0298,27.0398,27.0298,27.0398,2400.0
2008-05-20 13:10:00,27.03,27.03,27.02,27.02,6600.0,27.0298,27.0298,27.0198,27.0198,6600.0
2008-05-20 13:15:00,27.03,27.05,27.02,27.03,2200.0,27.0298,27.0498,27.0198,27.0298,2200.0
2008-05-20 13:20:00,27.05,27.06,27.02,27.02,6000.0,27.0498,27.0598,27.0198,27.0198,6000.0
2008-05-20 13:25:00,27.02,27.03,27.02,27.03,1900.0,27.0198,27.0298,27.0198,27.0298,1900.0
2008-05-20 13:30:00,27.02,27.05,27.02,27.02,2200.0,27.0198,27.0498,27.0198,27.0198,2200.0
2008-05-20 13:35:00,27.04,27.05,27.01,27.01,16800.0,27.0398,27.0498,27.0098,27.0098,16800.0
2008-05-20 13:40:00,27.01,27.03,27.0,27.01,9800.0,27.0098,27.0298,26.9998,27.0098,9800.0
2008-05-20 13:45:00,27.02,27.02,27.01,27.02,5400.0,27.0198,27.0198,27.0098,27.0198,5400.0
2008-05-20 13:50:00,27.02,27.02,27.01,27.01,6700.0,27.0198,27.0198,27.0098,27.0098,6700.0
2008-05-20 13:55:00,27.01,27.03,26.96,27.02,11900.0,27.0098,27.0298,26.9598,27.0198,11900.0
2008-05-20 14:00:00,27.03,27.04,27.0,27.01,4600.0,27.0298,27.0398,26.9998,27.0098,4600.0
2008-05-20 14:05:00,27.02,27.02,27.0,27.0,8600.0,27.0198,27.0198,26.9998,26.9998,8600.0
2008-05-20 14:10:00,27.0,27.01,26.97,27.01,130400.0,26.9998,27.0098,26.9698,27.0098,130400.0
2008-05-20 14:15:00,27.0,27.02,26.93,26.94,15500.0,26.9998,27.0198,26.9298,26.9398,15500.0
2008-05-20 14:20:00,26.93,26.98,26.91,26.94,8500.0,26.9298,26.9798,26.9098,26.9398,8500.0
2008-05-20 14:25:00,26.92,26.93,26.89,26.92,4800.0,26.9198,26.9298,26.8898,26.9198,4800.0
2008-05-20 14:30:00,26.94,26.96,26.94,26.94,10500.0,26.9398,26.9598,26.9398,26.9398,10500.0
2008-05-20 14:35:00,26.94,26.94,26.9,26.93,17700.0,26.9398,26.9398,26.8998,26.9298,17700.0
2008-05-20 14:40:00,26.94,26.95,26.88,26.94,12200.0,26.9398,26.9498,26.8798,26.9398,12200.0
2008-05-20 14:45:00,26.93,26.97,26.91,26.93,5700.0,26.9298,26.9698,26.9098,26.9298,5700.0
2008-05-20 14:50:00,26.94,26.95,26.93,26.95,3400.0,26.9398,26.9498,26.9298,26.9498,3400.0
2008-05-20 14:55:00,26.95,26.97,26.95,26.95,3900.0,26.9498,26.9698,26.9498,26.9498,3900.0
2008-05-20 15:00:00,26.95,27.0,26.95,26.99,3500.0,26.9498,26.9998,26.9498,26.9898,3500.0
2008-05-20 15:05:00,26.99,27.08,26.99,27.07,7800.0,26.9898,27.0798,26.9898,27.0698,7800.0
2008-05-20 15:10:00,27.07,27.11,27.01,27.06,33400.0,27.0698,27.1098,27.0098,27.0598,33400.0
2008-05-20 15:15:00,27.05,27.06,27.05,27.06,4000.0,27.0498,27.0598,27.0498,27.0598,4000.0
2008-05-20 15:20:00,27.05,27.09,27.05,27.09,6500.0,27.0498,27.0898,27.0498,27.0898,6500.0
2008-05-20 15:25:00,27.08,27.11,27.08,27.11,9300.0,27.0798,27.1098,27.0798,27.1098,9300.0
2008-05-20 15:30:00,27.11,27.11,27.08,27.09,4000.0,27.1098,27.1098,27.0798,27.0898,4000.0
2008-05-20 15:35:00,27.1,27.1,27.05,27.05,9400.0,27.0998,27.0998,27.0498,27.0498,9400.0
2008-05-20 15:40:00,27.06,27.09,27.05,27.08,5500.0,27.0598,27.0898,27.0498,27.0798,5500.0
2008-05-20 15:45:00,27.08,27.11,27.08,27.11,8600.0,27.0798,27.1098,27.0798,27.1098,8600.0
2008-05-20 15:50:00,27.11,27.12,27.1,27.11,6100.0,27.1098,27.1198,27.0998,27.1098,6100.0
2008-05-20 15:55:00,27.11,27.13,27.06,27.13,20100.0,27.1098,27.1298,27.0598,27.1298,20100.0
2008-05-21 09:30:00,26.98,27.1,26.98,27.1,7800.0,26.9798,27.0998,26.9798,27.0998,7800.0
2008-05-21 09:35:00,27.11,27.12,27.08,27.12,4600.0,27.1098,27.1198,27.0798,27.1198,4600.0
2008-05-21 09:40:00,27.12,27.12,27.1,27.12,1300.0,27.1198,27.1198,27.0998,27.1198,1300.0
2008-05-21 09:45:00,27.12,27.15,27.11,27.14,8400.0,27.1198,27.1498,27.1098,27.1398,8400.0
2008-05-21 09:50:00,27.13,27.13,27.03,27.03,11500.0,27.1298,27.1298,27.0298,27.0298,11500.0
2008-05-21 09:55:00,27.04,27.05,27.03,27.04,7600.0,27.0398,27.0498,27.0298,27.0398,7600.0
2008-05-21 10:00:00,27.04,27.05,27.01,27.05,11500.0,27.0398,27.0498,27.0098,27.0498,11500.0
2008-05-21 10:05:00,27.05,27.1,27.05,27.1,2300.0,27.0498,27.0998,27.0498,27.0998,2300.0
2008-05-21 10:10:00,27.08,27.1,27.08,27.1,2800.0,27.0798,27.0998,27.0798,27.0998,2800.0
2008-05-21 10:15:00,27.1,27.1,27.09,27.1,400.0,27.0998,27.0998,27.0898,27.0998,400.0
2008-05-21 10:20:00,27.09,27.1,27.09,27.1,3100.0,27.0898,27.0998,27.0898,27.0998,3100.0
2008-05-21 10:25:00,27.1,27.1,27.09,27.09,5300.0,27.0998,27.0998,27.0898,27.0898,5300.0
2008-05-21 10:30:00,27.09,27.1,27.04,27.06,13600.0,27.0898,27.0998,27.0398,27.0598,13600.0
2008-05-21 10:35:00,27.06,27.09,27.05,27.09,3900.0,27.0598,27.0898,27.0498,27.0898,3900.0
2008-05-21 10:40:00,27.08,27.1,27.08,27.08,4700.0,27.0798,27.0998,27.0798,27.0798,4700.0
2008-05-21 10:45:00,27.1,27.1,27.08,27.08,5700.0,27.0998,27.0998,27.0798,27.0798,5700.0
2008-05-21 10:50:00,27.08,27.08,27.05,27.05,8500.0,27.0798,27.0798,27.0498,27.0498,8500.0
2008-05-21 10:55:00,27.06,27.09,27.06,27.08,3700.0,27.0598,27.0898,27.0598,27.0798,3700.0
2008-05-21 11:00:00,27.08,27.08,27.02,27.02,9200.0,27.0798,27.0798,27.0198,27.0198,9200.0
2008-05-21 11:05:00,27.02,27.03,27.0,27.0,11600.0,27.0198,27.0298,26.9998,26.9998,11600.0
2008-05-21 11:10:00,27.0,27.04,27.0,27.03,9200.0,26.9998,27.0398,26.9998,27.0298,9200.0
2008-05-21 11:15:00,27.04,27.08,27.04,27.07,3300.0,27.0398,27.0798,27.0398,27.0698,3300.0
2008-05-21 11:20:00,27.07,27.07,27.04,27.05,5100.0,27.0698,27.0698,27.0398,27.0498,5100.0
2008-05-21 11:25:00,27.05,27.06,27.03,27.03,8200.0,27.0498,27.0598,27.0298,27.0298,8200.0
2008-05-21 11:30:00,27.04,27.06,26.98,26.98,12700.0,27.0398,27.0598,26.9798,26.9798,12700.0
2008-05-21 11:35:00,26.99,27.06,26.99,27.05,8800.0,26.9898,27.0598,26.9898,27.0498,8800.0
2008-05-21 11:40:00,27.05,27.05,27.04,27.05,3100.0,27.0498,27.0498,27.0398,27.0498,3100.0
2008-05-21 11:45:00,27.05,27.09,27.03,27.05,14500.0,27.0498,27.0898,27.0298,27.0498,14500.0
2008-05-21 11:50:00,27.06,27.11,27.06,27.07,9100.0,27.0598,27.1098,27.0598,27.0698,9100.0
2008-05-21 11:55:00,27.07,27.08,27.06,27.08,1800.0,27.0698,27.0798,27.0598,27.0798,1800.0
2008-05-21 12:00:00,27.06,27.08,27.06,27.08,1600.0,27.0598,27.0798,27.0598,27.0798,1600.0
2008-05-21 12:05:00,27.07,27.07,27.05,27.06,3400.0,27.0698,27.0698,27.0498,27.0598,3400.0
2008-05-21 12:10:00,27.06,27.06,27.05,27.05,1700.0,27.0598,27.0598,27.0498,27.0498,1700.0
2008-05-21 12:15:00,27.06,27.06,27.05,27.05,800.0,27.0598,27.0598,27.0498,27.0498,800.0
2008-05-21 12:20:00,27.06,27.06,27.06,27.06,300.0,27.0598,27.0598,27.0598,27.0598,300.0
2008-05-21 12:25:00,27.06,27.06,27.05,27.06,1600.0,27.0598,27.0598,27.0498,27.0598,1600.0
2008-05-21 12:30:00,27.06,27.06,27.05,27.06,1700.0,27.0598,27.0598,27.0498,27.0598,1700.0
2008-05-21 12:35:00,27.07,27.07,27.05,27.06,7900.0,27.0698,27.0698,27.0498,27.0598,7900.0
2008-05-21 12:40:00,27.06,27.11,27.06,27.1,12300.0,27.0598,27.1098,27.0598,27.0998,12300.0
2008-05-21 12:45:00,27.09,27.1,27.09,27.09,1500.0,27.0898,27.0998,27.0898,27.0898,1500.0
2008-05-21 12:50:00,27.09,27.1,27.05,27.09,18600.0,27.0898,27.0998,27.0498,27.0898,18600.0
2008-05-21 12:55:00,27.08,27.09,27.07,27.08,7800.0,27.0798,27.0898,27.0698,27.0798,7800.0
2008-05-21 13:00:00,27.08,27.09,27.07,27.09,2200.0,27.0798,27.0898,27.0698,27.0898,2200.0
2008-05-21 13:05:00,27.09,27.09,27.06,27.08,4800.0,27.0898,27.0898,27.0598,27.0798,4800.0
2008-05-21 13:10:00,27.07,27.08,27.07,27.08,500.0,27.0698,27.0798,27.0698,27.0798,500.0
2008-05-21 13:15:00,27.08,27.08,27.05,27.07,2100.0,27.0798,27.0798,27.0498,27.0698,2100.0
2008-05-21 13:20:00,27.07,27.07,27.06,27.07,1900.0,27.0698,27.0698,27.0598,27.0698,1900.0
2008-05-21 13:25:00,27.07,27.07,27.05,27.06,6000.0,27.0698,27.0698,27.0498,27.0598,6000.0
2008-05-21 13:30:00,27.06,27.08,27.05,27.05,3500.0,27.0598,27.0798,27.0498,27.0498,3500.0
2008-05-21 13:35:00,27.05,27.05,27.0,27.02,14100.0,27.0498,27.0498,26.9998,27.0198,14100.0
2008-05-21 13:40:00,27.03,27.05,27.02,27.03,2800.0,27.0298,27.0498,27.0198,27.0298,2800.0
2008-05-21 13:45:00,27.03,27.05,27.03,27.03,4900.0,27.0298,27.0498,27.0298,27.0298,4900.0
2008-05-21 13:50:00,27.03,27.07,27.03,27.05,8200.0,27.0298,27.0698,27.0298,27.0498,8200.0
2008-05-21 13:55:00,27.07,27.07,27.04,27.05,4500.0,27.0698,27.0698,27.0398,27.0498,4500.0
2008-05-21 14:00:00,27.06,27.06,26.93,26.96,63200.0,27.0598,27.0598,26.9298,26.9598,63200.0
2008-05-21 14:05:00,26.97,26.97,26.95,26.96,12100.0,26.9698,26.9698,26.9498,26.9598,12100.0
2008-05-21 14:10:00,26.95,26.96,26.94,26.95,11000.0,26.9498,26.9598,26.9398,26.9498,11000.0
2008-05-21 14:15:00,26.95,26.96,26.81,26.81,36500.0,26.9498,26.9598,26.8098,26.8098,36500.0
2008-05-21 14:20:00,26.81,26.88,26.78,26.87,18000.0,26.8098,26.8798,26.7798,26.8698,18000.0
2008-05-21 14:25:00,26.87,26.89,26.87,26.89,5200.0,26.8698,26.8898,26.8698,26.8898,5200.0
2008-05-21 14:30:00,26.9,26.93,26.89,26.9,16600.0,26.8998,26.9298,26.8898,26.8998,16600.0
2008-05-21 14:35:00,26.9,26.92,26.9,26.91,9000.0,26.8998,26.9198,26.8998,26.9098,9000.0
2008-05-21 14:40:00,26.91,26.94,26.88,26.93,28800.0,26.9098,26.9398,26.8798,26.9298,28800.0
2008-05-21 14:45:00,26.93,26.97,26.9,26.94,70900.0,26.9298,26.9698,26.8998,26.9398,70900.0
2008-05-21 14:50:00,26.96,27.04,26.9,27.01,69000.0,26.9598,27.0398,26.8998,27.0098,69000.0
2008-05-21 14:55:00,26.99,26.99,26.9,26.91,5300.0,26.9898,26.9898,26.8998,26.9098,5300.0
2008-05-21 15:00:00,26.9,26.97,26.9,26.96,7000.0,26.8998,26.9698,26.8998,26.9598,7000.0
2008-05-21 15:05:00,26.96,26.96,26.9,26.92,7500.0,26.9598,26.9598,26.8998,26.9198,7500.0
2008-05-21 15:10:00,26.92,26.97,26.91,26.96,14500.0,26.9198,26.9698,26.9098,26.9598,14500.0
2008-05-21 15:15:00,26.96,26.97,26.92,26.93,8900.0,26.9598,26.9698,26.9198,26.9298,8900.0
2008-05-21 15:20:00,26.93,26.96,26.92,26.94,20100.0,26.9298,26.9598,26.9198,26.9398,20100.0
2008-05-21 15:25:00,26.93,26.95,26.92,26.94,15300.0,26.9298,26.9498,26.9198,26.9398,15300.0
2008-05-21 15:30:00,26.94,26.95,26.92,26.95,4100.0,26.9398,26.9498,26.9198,26.9498,4100.0
2008-05-21 15:35:00,26.94,26.96,26.92,26.94,7000.0,26.9398,26.9598,26.9198,26.9398,7000.0
2008-05-21 15:40:00,26.94,26.95,26.9,26.92,8000.0,26.9398,26.9498,26.8998,26.9198,8000.0
2008-05-21 15:45:00,26.92,26.99,26.92,26.97,8600.0,26.9198,26.9898,26.9198,26.9698,8600.0
2008-05-21 15:50:00,26.98,27.0,26.91,26.94,21700.0,26.9798,26.9998,26.9098,26.9398,21700.0
2008-05-21 15:55:00,26.95,26.96,26.9,26.94,29000.0,26.9498,26.9598,26.8998,26.9398,29000.0
2008-05-22 09:30:00,27.01,27.06,26.85,26.98,29800.0,27.0098,27.0598,26.8498,26.9798,29800.0
2008-05-22 09:35:00,26.93,26.99,26.81,26.83,18200.0,26.9298,26.9898,26.8098,26.8298,18200.0
2008-05-22 09:40:00,26.82,26.82,26.76,26.79,38500.0,26.8198,26.8198,26.7598,26.7898,38500.0
2008-05-22 09:45:00,26.8,26.85,26.77,26.8,87700.0,26.7998,26.8498,26.7698,26.7998,87700.0
2008-05-22 09:50:00,26.78,26.81,26.73,26.74,83600.0,26.7798,26.8098,26.7298,26.7398,83600.0
2008-05-22 09:55:00,26.75,26.75,26.67,26.73,36500.0,26.7498,26.7498,26.6698,26.7298,36500.0
2008-05-22 10:00:00,26.73,26.75,26.64,26.67,89200.0,26.7298,26.7498,26.6398,26.6698,89200.0
2008-05-22 10:05:00,26.65,26.67,26.64,26.65,10700.0,26.6498,26.6698,26.6398,26.6498,10700.0
2008-05-22 10:10:00,26.66,26.72,26.65,26.72,11300.0,26.6598,26.7198,26.6498,26.7198,11300.0
2008-05-22 10:15:00,26.72,26.74,26.71,26.71,3700.0,26.7198,26.7398,26.7098,26.7098,3700.0
2008-05-22 10:20:00,26.72,26.73,26.68,26.69,9100.0,26.7198,26.7298,26.6798,26.6898,9100.0
2008-05-22 10:25:00,26.69,26.69,26.67,26.69,7100.0,26.6898,26.6898,26.6698,26.6898,7100.0
2008-05-22 10:30:00,26.69,26.81,26.69,26.81,12700.0,26.6898,26.8098,26.6898,26.8098,12700.0
2008-05-22 10:35:00,26.81,26.85,26.8,26.84,4400.0,26.8098,26.8498,26.7998,26.8398,4400.0
2008-05-22 10:40:00,26.84,26.84,26.82,26.83,61500.0,26.8398,26.8398,26.8198,26.8298,61500.0
2008-05-22 10:45:00,26.82,26.83,26.82,26.83,5800.0,26.8198,26.8298,26.8198,26.8298,5800.0
2008-05-22 10:50:00,26.83,26.83,26.82,26.83,5300.0,26.8298,26.8298,26.8198,26.8298,5300.0
2008-05-22 10:55:00,26.83,26.83,26.82,26.83,2000.0,26.8298,26.8298,26.8198,26.8298,2000.0
2008-05-22 11:00:00,26.82,26.84,26.82,26.84,2100.0,26.8198,26.8398,26.8198,26.8398,2100.0
2008-05-22 11:05:00,26.85,26.85,26.84,26.85,1900.0,26.8498,26.8498,26.8398,26.8498,1900.0
2008-05-22 11:10:00,26.84,26.89,26.84,26.89,2300.0,26.8398,26.8898,26.8398,26.8898,2300.0
2008-05-22 11:15:00,26.88,26.88,26.86,26.87,1800.0,26.8798,26.8798,26.8598,26.8698,1800.0
2008-05-22 11:20:00,26.86,26.91,26.86,26.91,4400.0,26.8598,26.9098,26.8598,26.9098,4400.0
2008-05-22 11:25:00,26.91,26.93,26.81,26.83,13100.0,26.9098,26.9298,26.8098,26.8298,13100.0
2008-05-22 11:30:00,26.83,26.83,26.82,26.82,4000.0,26.8298,26.8298,26.8198,26.8198,4000.0
2008-05-22 11:35:00,26.83,26.84,26.82,26.83,4300.0,26.8298,26.8398,26.8198,26.8298,4300.0
2008-05-22 11:40:00,26.82,26.83,26.8,26.83,13300.0,26.8198,26.8298,26.7998,26.8298,13300.0
2008-05-22 11:45:00,26.84,26.85,26.83,26.85,13000.0,26.8398,26.8498,26.8298,26.8498,13000.0
2008-05-22 11:50:00,26.85,26.86,26.84,26.84,10900.0,26.8498,26.8598,26.8398,26.8398,10900.0
2008-05-22 11:55:00,26.84,26.85,26.84,26.85,5000.0,26.8398,26.8498,26.8398,26.8498,5000.0
2008-05-22 12:00:00,26.85,26.87,26.84,26.87,15000.0,26.8498,26.8698,26.8398,26.8698,15000.0
2008-05-22 12:05:00,26.87,26.87,26.85,26.87,9000.0,26.8698,26.8698,26.8498,26.8698,9000.0
2008-05-22 12:10:00,26.87,26.87,26.86,26.87,9100.0,26.8698,26.8698,26.8598,26.8698,9100.0
2008-05-22 12:15:00,26.87,26.88,26.87,26.88,2200.0,26.8698,26.8798,26.8698,26.8798,2200.0
2008-05-22 12:20:00,26.88,26.88,26.83,26.83,6200.0,26.8798,26.8798,26.8298,26.8298,6200.0
2008-05-22 12:25:00,26.82,26.84,26.8,26.82,6100.0,26.8198,26.8398,26.7998,26.8198,6100.0
2008-05-22 12:30:00,26.82,26.85,26.82,26.84,1000.0,26.8198,26.8498,26.8198,26.8398,1000.0
2008-05-22 12:35:00,26.82,26.82,26.77,26.8,4900.0,26.8198,26.8198,26.7698,26.7998,4900.0
2008-05-22 12:40:00,26.8,26.8,26.79,26.8,2800.0,26.7998,26.7998,26.7898,26.7998,2800.0
2008-05-22 12:45:00,26.8,26.8,26.8,26.8,6500.0,26.7998,26.7998,26.7998,26.7998,6500.0
2008-05-22 12:50:00,26.8,26.8,26.79,26.8,2600.0,26.7998,26.7998,26.7898,26.7998,2600.0
2008-05-22 12:55:00,26.8,26.8,26.79,26.8,2100.0,26.7998,26.7998,26.7898,26.7998,2100.0
2008-05-22 13:00:00,26.8,26.81,26.79,26.8,7400.0,26.7998,26.8098,26.7898,26.7998,7400.0
2008-05-22 13:05:00,26.8,26.8,26.77,26.77,2200.0,26.7998,26.7998,26.7698,26.7698,2200.0
2008-05-22 13:10:00,26.76,26.79,26.76,26.79,3200.0,26.7598,26.7898,26.7598,26.7898,3200.0
2008-05-22 13:15:00,26.78,26.82,26.76,26.82,7200.0,26.7798,26.8198,26.7598,26.8198,7200.0
2008-05-22 13:20:00,26.82,26.83,26.8,26.83,7200.0,26.8198,26.8298,26.7998,26.8298,7200.0
2008-05-22 13:25:00,26.82,26.82,26.79,26.8,7300.0,26.8198,26.8198,26.7898,26.7998,7300.0
2008-05-22 13:30:00,26.8,26.8,26.76,26.76,11800.0,26.7998,26.7998,26.7598,26.7598,11800.0
2008-05-22 13:35:00,26.75,26.8,26.75,26.79,3300.0,26.7498,26.7998,26.7498,26.7898,3300.0
2008-05-22 13:40:00,26.8,26.8,26.8,26.8,10600.0,26.7998,26.7998,26.7998,26.7998,10600.0
2008-05-22 13:45:00,26.8,26.85,26.8,26.85,5500.0,26.7998,26.8498,26.7998,26.8498,5500.0
2008-05-22 13:50:00,26.88,26.88,26.8,26.8,101800.0,26.8798,26.8798,26.7998,26.7998,101800.0
2008-05-22 13:55:00,26.8,26.85,26.8,26.82,53900.0,26.7998,26.8498,26.7998,26.8198,53900.0
2008-05-22 14:00:00,26.84,26.85,26.8,26.81,10200.0,26.8398,26.8498,26.7998,26.8098,10200.0
2008-05-22 14:05:00,26.84,26.85,26.76,26.77,15800.0,26.8398,26.8498,26.7598,26.7698,15800.0
2008-05-22 14:10:00,26.77,26.79,26.73,26.74,28400.0,26.7698,26.7898,26.7298,26.7398,28400.0
2008-05-22 14:15:00,26.75,26.75,26.7,26.7,16500.0,26.7498,26.7498,26.6998,26.6998,16500.0
2008-05-22 14:20:00,26.7,26.7,26.65,26.69,14400.0,26.6998,26.6998,26.6498,26.6898,14400.0
2008-05-22 14:25:00,26.68,26.74,26.68,26.72,4600.0,26.6798,26.7398,26.6798,26.7198,4600.0
2008-05-22 14:30:00,26.71,26.73,26.69,26.7,2700.0,26.7098,26.7298,26.6898,26.6998,2700.0
2008-05-22 14:35:00,26.7,26.76,26.67,26.76,14800.0,26.6998,26.7598,26.6698,26.7598,14800.0
2008-05-22 14:40:00,26.75,26.75,26.7,26.71,2700.0,26.7498,26.7498,26.6998,26.7098,2700.0
2008-05-22 14:45:00,26.7,26.79,26.7,26.76,26800.0,26.6998,26.7898,26.6998,26.7598,26800.0
2008-05-22 14:50:00,26.77,26.83,26.75,26.83,3200.0,26.7698,26.8298,26.7498,26.8298,3200.0
2008-05-22 14:55:00,26.83,26.83,26.77,26.77,4200.0,26.8298,26.8298,26.7698,26.7698,4200.0
2008-05-22 15:00:00,26.78,26.8,26.78,26.79,1900.0,26.7798,26.7998,26.7798,26.7898,1900.0
2008-05-22 15:05:00,26.8,26.8,26.75,26.76,3800.0,26.7998,26.7998,26.7498,26.7598,3800.0
2008-05-22 15:10:00,26.75,26.75,26.71,26.72,1900.0,26.7498,26.7498,26.7098,26.7198,1900.0
2008-05-22 15:15:00,26.71,26.74,26.71,26.74,2200.0,26.7098,26.7398,26.7098,26.7398,2200.0
2008-05-22 15:20:00,26.74,26.75,26.72,26.72,32800.0,26.7398,26.7498,26.7198,26.7198,32800.0
2008-05-22 15:25:00,26.72,26.8,26.72,26.72,10400.0,26.7198,26.7998,26.7198,26.7198,10400.0
2008-05-22 15:30:00,26.73,26.77,26.72,26.75,14400.0,26.7298,26.7698,26.7198,26.7498,14400.0
2008-05-22 15:35:00,26.76,26.77,26.72,26.74,7300.0,26.7598,26.7698,26.7198,26.7398,7300.0
2008-05-22 15:40:00,26.74,26.77,26.69,26.72,4700.0,26.7398,26.7698,26.6898,26.7198,4700.0
2008-05-22 15:45:00,26.71,26.77,26.67,26.77,38000.0,26.7098,26.7698,26.6698,26.7698,38000.0
2008-05-22 15:50:00,26.77,26.8,26.73,26.8,18600.0,26.7698,26.7998,26.7298,26.7998,18600.0
2008-05-22 15:55:00,26.8,26.8,26.71,26.76,46300.0,26.7998,26.7998,26.7098,26.7598,46300.0
2008-05-23 09:30:00,26.62,26.64,26.5,26.59,15400.0,26.6198,26.6398,26.4998,26.5898,15400.0
2008-05-23 09:35:00,26.58,26.72,26.58,26.7,14000.0,26.5798,26.7198,26.5798,26.6998,14000.0
2008-05-23 09:40:00,26.69,26.79,26.69,26.77,3200.0,26.6898,26.7898,26.6898,26.7698,3200.0
2008-05-23 09:45:00,26.74,26.77,26.72,26.73,5100.0,26.7398,26.7698,26.7198,26.7298,5100.0
2008-05-23 09:50:00,26.72,26.72,26.65,26.65,8800.0,26.7198,26.7198,26.6498,26.6498,8800.0
2008-05-23 09:55:00,26.65,26.78,26.64,26.77,56100.0,26.6498,26.7798,26.6398,26.7698,56100.0
2008-05-23 10:00:00,26.78,26.94,26.78,26.94,15700.0,26.7798,26.9398,26.7798,26.9398,15700.0
2008-05-23 10:05:00,26.93,26.95,26.88,26.89,31700.0,26.9298,26.9498,26.8798,26.8898,31700.0
2008-05-23 10:10:00,26.88,26.89,26.83,26.84,6800.0,26.8798,26.8898,26.8298,26.8398,6800.0
2008-05-23 10:15:00,26.82,26.82,26.76,26.77,6500.0,26.8198,26.8198,26.7598,26.7698,6500.0
2008-05-23 10:20:00,26.78,26.79,26.76,26.77,2700.0,26.7798,26.7898,26.7598,26.7698,2700.0
2008-05-23 10:25:00,26.77,26.78,26.63,26.65,8500.0,26.7698,26.7798,26.6298,26.6498,8500.0
2008-05-23 10:30:00,26.64,26.67,26.63,26.65,8300.0,26.6398,26.6698,26.6298,26.6498,8300.0
2008-05-23 10:35:00,26.65,26.67,26.63,26.66,19100.0,26.6498,26.6698,26.6298,26.6598,19100.0
2008-05-23 10:40:00,26.67,26.72,26.66,26.72,5800.0,26.6698,26.7198,26.6598,26.7198,5800.0
2008-05-23 10:45:00,26.71,26.73,26.68,26.68,1900.0,26.7098,26.7298,26.6798,26.6798,1900.0
2008-05-23 10:50:00,26.71,26.76,26.71,26.73,2800.0,26.7098,26.7598,26.7098,26.7298,2800.0
2008-05-23 10:55:00,26.73,26.74,26.7,26.74,4000.0,26.7298,26.7398,26.6998,26.7398,4000.0
2008-05-23 11:00:00,26.74,26.74,26.68,26.71,4400.0,26.7398,26.7398,26.6798,26.7098,4400.0
2008-05-23 11:05:00,26.71,26.73,26.66,26.66,11000.0,26.7098,26.7298,26.6598,26.6598,11000.0
2008-05-23 11:10:00,26.66,26.72,26.66,26.71,6900.0,26.6598,26.7198,26.6598,26.7098,6900.0
2008-05-23 11:15:00,26.7,26.75,26.7,26.75,1100.0,26.6998,26.7498,26.6998,26.7498,1100.0
2008-05-23 11:20:00,26.78,26.83,26.77,26.81,8300.0,26.7798,26.8298,26.7698,26.8098,8300.0
2008-05-23 11:25:00,26.81,26.81,26.72,26.73,1900.0,26.8098,26.8098,26.7198,26.7298,1900.0
2008-05-23 11:30:00,26.72,26.76,26.72,26.76,3100.0,26.7198,26.7598,26.7198,26.7598,3100.0
2008-05-23 11:35:00,26.76,26.78,26.73,26.78,11200.0,26.7598,26.7798,26.7298,26.7798,11200.0
2008-05-23 11:40:00,26.79,26.79,26.77,26.77,1000.0,26.7898,26.7898,26.7698,26.7698,1000.0
2008-05-23 11:45:00,26.75,26.79,26.71,26.79,2800.0,26.7498,26.7898,26.7098,26.7898,2800.0
2008-05-23 11:50:00,26.78,26.79,26.75,26.76,1500.0,26.7798,26.7898,26.7498,26.7598,1500.0
2008-05-23 11:55:00,26.75,26.77,26.74,26.75,1800.0,26.7498,26.7698,26.7398,26.7498,1800.0
2008-05-23 12:00:00,26.77,26.77,26.73,26.75,12200.0,26.7698,26.7698,26.7298,26.7498,12200.0
2008-05-23 12:05:00,26.76,26.86,26.75,26.79,79200.0,26.7598,26.8598,26.7498,26.7898,79200.0
2008-05-23 12:10:00,26.79,26.82,26.79,26.82,2400.0,26.7898,26.8198,26.7898,26.8198,2400.0
2008-05-23 12:15:00,26.82,26.84,26.82,26.84,3800.0,26.8198,26.8398,26.8198,26.8398,3800.0
2008-05-23 12:20:00,26.84,26.87,26.84,26.86,1900.0,26.8398,26.8698,26.8398,26.8598,1900.0
2008-05-23 12:25:00,26.87,26.88,26.87,26.88,1400.0,26.8698,26.8798,26.8698,26.8798,1400.0
2008-05-23 12:30:00,26.87,26.87,26.84,26.84,3400.0,26.8698,26.8698,26.8398,26.8398,3400.0
2008-05-23 12:35:00,26.85,26.88,26.83,26.87,8000.0,26.8498,26.8798,26.8298,26.8698,8000.0
2008-05-23 12:40:00,26.87,26.87,26.85,26.86,9200.0,26.8698,26.8698,26.8498,26.8598,9200.0
2008-05-23 12:45:00,26.86,26.87,26.86,26.86,1700.0,26.8598,26.8698,26.8598,26.8598,1700.0
2008-05-23 12:50:00,26.87,26.87,26.86,26.86,1400.0,26.8698,26.8698,26.8598,26.8598,1400.0
2008-05-23 12:55:00,26.86,26.9,26.86,26.9,10200.0,26.8598,26.8998,26.8598,26.8998,10200.0
2008-05-23 13:00:00,26.89,26.9,26.88,26.89,1100.0,26.8898,26.8998,26.8798,26.8898,1100.0
2008-05-23 13:05:00,26.89,26.9,26.88,26.89,2500.0,26.8898,26.8998,26.8798,26.8898,2500.0
2008-05-23 13:10:00,26.88,26.9,26.88,26.89,3800.0,26.8798,26.8998,26.8798,26.8898,3800.0
2008-05-23 13:15:00,26.89,26.91,26.89,26.91,2800.0,26.8898,26.9098,26.8898,26.9098,2800.0
2008-05-23 13:20:00,26.91,26.97,26.91,26.96,10300.0,26.9098,26.9698,26.9098,26.9598,10300.0
2008-05-23 13:25:00,26.97,27.0,26.97,26.99,4100.0,26.9698,26.9998,26.9698,26.9898,4100.0
2008-05-23 13:30:00,26.98,27.01,26.98,27.0,5400.0,26.9798,27.0098,26.9798,26.9998,5400.0
2008-05-23 13:35:00,26.99,27.0,26.96,26.97,2700.0,26.9898,26.9998,26.9598,26.9698,2700.0
2008-05-23 13:40:00,26.96,26.98,26.96,26.97,1400.0,26.9598,26.9798,26.9598,26.9698,1400.0
2008-05-23 13:45:00,26.97,27.0,26.97,27.0,4200.0,26.9698,26.9998,26.9698,26.9998,4200.0
2008-05-23 13:50:00,26.99,27.0,26.96,26.96,6400.0,26.9898,26.9998,26.9598,26.9598,6400.0
2008-05-23 13:55:00,26.96,26.98,26.89,26.9,5700.0,26.9598,26.9798,26.8898,26.8998,5700.0
2008-05-23 14:00:00,26.89,26.9,26.89,26.89,3200.0,26.8898,26.8998,26.8898,26.8898,3200.0
2008-05-23 14:05:00,26.9,26.9,26.89,26.89,900.0,26.8998,26.8998,26.8898,26.8898,900.0
2008-05-23 14:10:00,26.9,26.91,26.89,26.91,1200.0,26.8998,26.9098,26.8898,26.9098,1200.0
2008-05-23 14:15:00,26.89,26.91,26.88,26.89,2800.0,26.8898,26.9098,26.8798,26.8898,2800.0
2008-05-23 14:20:00,26.9,26.9,26.89,26.9,1000.0,26.8998,26.8998,26.8898,26.8998,1000.0
2008-05-23 14:25:00,26.9,26.96,26.89,26.96,4000.0,26.8998,26.9598,26.8898,26.9598,4000.0
2008-05-23 14:30:00,26.96,26.99,26.96,26.98,1900.0,26.9598,26.9898,26.9598,26.9798,1900.0
2008-05-23 14:35:00,26.99,26.99,26.93,26.94,2700.0,26.9898,26.9898,26.9298,26.9398,2700.0
2008-05-23 14:40:00,26.94,26.95,26.94,26.95,1900.0,26.9398,26.9498,26.9398,26.9498,1900.0
2008-05-23 14:45:00,26.96,27.0,26.96,27.0,2800.0,26.9598,26.9998,26.9598,26.9998,2800.0
2008-05-23 14:50:00,27.0,27.0,27.0,27.0,1900.0,26.9998,26.9998,26.9998,26.9998,1900.0
2008-05-23 14:55:00,26.99,27.0,26.99,27.0,5100.0,26.9898,26.9998,26.9898,26.9998,5100.0
2008-05-23 15:00:00,26.99,27.02,26.99,27.02,4300.0,26.9898,27.0198,26.9898,27.0198,4300.0
2008-05-23 15:05:00,27.01,27.03,27.01,27.02,12200.0,27.0098,27.0298,27.0098,27.0198,12200.0
2008-05-23 15:10:00,27.02,27.02,26.99,27.01,28600.0,27.0198,27.0198,26.9898,27.0098,28600.0
2008-05-23 15:15:00,27.01,27.05,27.01,27.02,7900.0,27.0098,27.0498,27.0098,27.0198,7900.0
2008-05-23 15:20:00,27.05,27.06,27.03,27.06,25000.0,27.0498,27.0598,27.0298,27.0598,25000.0
2008-05-23 15:25:00,27.05,27.1,27.05,27.09,24200.0,27.0498,27.0998,27.0498,27.0898,24200.0
2008-05-23 15:30:00,27.1,27.13,27.07,27.08,27900.0,27.0998,27.1298,27.0698,27.0798,27900.0
2008-05-23 15:35:00,27.08,27.08,27.03,27.03,41500.0,27.0798,27.0798,27.0298,27.0298,41500.0
2008-05-23 15:40:00,27.03,27.07,27.02,27.05,33100.0,27.0298,27.0698,27.0198,27.0498,33100.0
2008-05-23 15:45:00,27.06,27.1,27.04,27.1,36000.0,27.0598,27.0998,27.0398,27.0998,36000.0
2008-05-23 15:50:00,27.11,27.11,27.02,27.04,30100.0,27.1098,27.1098,27.0198,27.0398,30100.0
2008-05-23 15:55:00,27.04,27.05,26.92,26.92,25800.0,27.0398,27.0498,26.9198,26.9198,25800.0
2008-05-27 09:30:00,26.89,26.96,26.88,26.89,5300.0,26.8898,26.9598,26.8798,26.8898,5300.0
2008-05-27 09:35:00,26.9,27.01,26.9,27.01,4000.0,26.8998,27.0098,26.8998,27.0098,4000.0
2008-05-27 09:40:00,27.04,27.05,27.02,27.04,5800.0,27.0398,27.0498,27.0198,27.0398,5800.0
2008-05-27 09:45:00,27.05,27.09,27.03,27.09,9400.0,27.0498,27.0898,27.0298,27.0898,9400.0
2008-05-27 09:50:00,27.1,27.24,27.08,27.1,19800.0,27.0998,27.2398,27.0798,27.0998,19800.0
2008-05-27 09:55:00,27.09,27.14,27.07,27.11,5300.0,27.0898,27.1398,27.0698,27.1098,5300.0
2008-05-27 10:00:00,27.11,27.3,27.05,27.23,10900.0,27.1098,27.2998,27.0498,27.2298,10900.0
2008-05-27 10:05:00,27.23,27.25,27.19,27.25,17400.0,27.2298,27.2498,27.1898,27.2498,17400.0
2008-05-27 10:10:00,27.25,27.25,27.16,27.16,3900.0,27.2498,27.2498,27.1598,27.1598,3900.0
2008-05-27 10:15:00,27.19,27.23,27.11,27.22,4500.0,27.1898,27.2298,27.1098,27.2198,4500.0
2008-05-27 10:20:00,27.23,27.25,27.13,27.19,6800.0,27.2298,27.2498,27.1298,27.1898,6800.0
2008-05-27 10:25:00,27.23,27.25,27.19,27.25,7600.0,27.2298,27.2498,27.1898,27.2498,7600.0
2008-05-27 10:30:00,27.25,27.25,27.2,27.2,12500.0,27.2498,27.2498,27.1998,27.1998,12500.0
2008-05-27 10:35:00,27.2,27.2,27.18,27.2,15600.0,27.1998,27.1998,27.1798,27.1998,15600.0
2008-05-27 10:40:00,27.19,27.2,27.17,27.2,5800.0,27.1898,27.1998,27.1698,27.1998,5800.0
2008-05-27 10:45:00,27.2,27.2,27.11,27.11,14400.0,27.1998,27.1998,27.1098,27.1098,14400.0
2008-05-27 10:50:00,27.11,27.13,27.1,27.1,6100.0,27.1098,27.1298,27.0998,27.0998,6100.0
2008-05-27 10:55:00,27.13,27.19,27.13,27.19,1400.0,27.1298,27.1898,27.1298,27.1898,1400.0
2008-05-27 11:00:00,27.19,27.2,27.13,27.13,15900.0,27.1898,27.1998,27.1298,27.1298,15900.0
2008-05-27 11:05:00,27.13,27.14,27.07,27.09,3400.0,27.1298,27.1398,27.0698,27.0898,3400.0
2008-05-27 11:10:00,27.07,27.1,27.06,27.1,1600.0,27.0698,27.0998,27.0598,27.0998,1600.0
2008-05-27 11:15:00,27.12,27.12,27.09,27.09,2300.0,27.1198,27.1198,27.0898,27.0898,2300.0
2008-05-27 11:20:00,27.08,27.1,27.06,27.08,5400.0,27.0798,27.0998,27.0598,27.0798,5400.0
2008-05-27 11:25:00,27.07,27.07,27.05,27.06,2700.0,27.0698,27.0698,27.0498,27.0598,2700.0
2008-05-27 11:30:00,27.09,27.09,27.05,27.05,1600.0,27.0898,27.0898,27.0498,27.0498,1600.0
2008-05-27 11:35:00,27.05,27.07,27.04,27.07,4200.0,27.0498,27.0698,27.0398,27.0698,4200.0
2008-05-27 11:40:00,27.1,27.1,27.07,27.07,1600.0,27.0998,27.0998,27.0698,27.0698,1600.0
2008-05-27 11:45:00,27.06,27.12,27.06,27.12,2000.0,27.0598,27.1198,27.0598,27.1198,2000.0
2008-05-27 11:50:00,27.14,27.14,27.06,27.06,2400.0,27.1398,27.1398,27.0598,27.0598,2400.0
2008-05-27 11:55:00,27.06,27.06,27.02,27.02,2300.0,27.0598,27.0598,27.0198,27.0198,2300.0
2008-05-27 12:00:00,27.02,27.03,27.0,27.02,2100.0,27.0198,27.0298,26.9998,27.0198,2100.0
2008-05-27 12:05:00,27.02,27.04,27.01,27.03,800.0,27.0198,27.0398,27.0098,27.0298,800.0
2008-05-27 12:10:00,27.03,27.05,27.03,27.05,10400.0,27.0298,27.0498,27.0298,27.0498,10400.0
2008-05-27 12:15:00,27.05,27.06,27.04,27.05,10700.0,27.0498,27.0598,27.0398,27.0498,10700.0
2008-05-27 12:20:00,27.05,27.07,27.05,27.07,4400.0,27.0498,27.0698,27.0498,27.0698,4400.0
2008-05-27 12:25:00,27.06,27.07,27.02,27.05,19900.0,27.0598,27.0698,27.0198,27.0498,19900.0
2008-05-27 12:30:00,27.06,27.06,27.04,27.05,2200.0,27.0598,27.0598,27.0398,27.0498,2200.0
2008-05-27 12:35:00,27.05,27.07,27.04,27.07,2700.0,27.0498,27.0698,27.0398,27.0698,2700.0
2008-05-27 12:40:00,27.09,27.1,27.04,27.06,10700.0,27.0898,27.0998,27.0398,27.0598,10700.0
2008-05-27 12:45:00,27.06,27.08,27.05,27.06,1200.0,27.0598,27.0798,27.0498,27.0598,1200.0
2008-05-27 12:50:00,27.05,27.06,27.02,27.04,2300.0,27.0498,27.0598,27.0198,27.0398,2300.0
2008-05-27 12:55:00,27.04,27.05,27.04,27.05,900.0,27.0398,27.0498,27.0398,27.0498,900.0
2008-05-27 13:00:00,27.05,27.08,27.05,27.06,4500.0,27.0498,27.0798,27.0498,27.0598,4500.0
2008-05-27 13:05:00,27.04,27.08,27.04,27.08,2000.0,27.0398,27.0798,27.0398,27.0798,2000.0
2008-05-27 13:10:00,27.07,27.08,27.05,27.06,4000.0,27.0698,27.0798,27.0498,27.0598,4000.0
2008-05-27 13:15:00,27.06,27.06,27.05,27.06,1300.0,27.0598,27.0598,27.0498,27.0598,1300.0
2008-05-27 13:20:00,27.07,27.12,27.07,27.12,5300.0,27.0698,27.1198,27.0698,27.1198,5300.0
2008-05-27 13:25:00,27.13,27.15,27.12,27.15,2000.0,27.1298,27.1498,27.1198,27.1498,2000.0
2008-05-27 13:30:00,27.14,27.15,27.07,27.09,4800.0,27.1398,27.1498,27.0698,27.0898,4800.0
2008-05-27 13:35:00,27.1,27.12,27.09,27.12,500.0,27.0998,27.1198,27.0898,27.1198,500.0
2008-05-27 13:40:00,27.12,27.15,27.12,27.15,1000.0,27.1198,27.1498,27.1198,27.1498,1000.0
2008-05-27 13:45:00,27.15,27.15,27.15,27.15,0.0,27.1498,27.1498,27.1498,27.1498,0.0
2008-05-27 13:50:00,27.15,27.15,27.15,27.15,1100.0,27.1498,27.1498,27.1498,27.1498,1100.0
2008-05-27 13:55:00,27.15,27.15,27.14,27.15,1400.0,27.1498,27.1498,27.1398,27.1498,1400.0
2008-05-27 14:00:00,27.15,27.15,27.14,27.15,2100.0,27.1498,27.1498,27.1398,27.1498,2100.0
2008-05-27 14:05:00,27.15,27.15,27.1,27.13,5700.0,27.1498,27.1498,27.0998,27.1298,5700.0
2008-05-27 14:10:00,27.12,27.15,27.12,27.15,1500.0,27.1198,27.1498,27.1198,27.1498,1500.0
2008-05-27 14:15:00,27.15,27.16,27.09,27.09,7000.0,27.1498,27.1598,27.0898,27.0898,7000.0
2008-05-27 14:20:00,27.08,27.12,27.08,27.12,8300.0,27.0798,27.1198,27.0798,27.1198,8300.0
2008-05-27 14:25:00,27.12,27.13,27.11,27.13,2200.0,27.1198,27.1298,27.1098,27.1298,2200.0
2008-05-27 14:30:00,27.13,27.14,27.12,27.14,3700.0,27.1298,27.1398,27.1198,27.1398,3700.0
2008-05-27 14:35:00,27.14,27.15,27.14,27.15,3300.0,27.1398,27.1498,27.1398,27.1498,3300.0
2008-05-27 14:40:00,27.15,27.16,27.15,27.16,3600.0,27.1498,27.1598,27.1498,27.1598,3600.0
2008-05-27 14:45:00,27.16,27.17,27.15,27.17,5900.0,27.1598,27.1698,27.1498,27.1698,5900.0
2008-05-27 14:50:00,27.17,27.17,27.16,27.17,3300.0,27.1698,27.1698,27.1598,27.1698,3300.0
2008-05-27 14:55:00,27.17,27.18,27.17,27.17,4400.0,27.1698,27.1798,27.1698,27.1698,4400.0
2008-05-27 15:00:00,27.16,27.17,27.12,27.15,7600.0,27.1598,27.1698,27.1198,27.1498,7600.0
2008-05-27 15:05:00,27.13,27.17,27.13,27.17,7300.0,27.1298,27.1698,27.1298,27.1698,7300.0
2008-05-27 15:10:00,27.15,27.15,27.14,27.14,2500.0,27.1498,27.1498,27.1398,27.1398,2500.0
2008-05-27 15:15:00,27.15,27.15,27.12,27.14,3000.0,27.1498,27.1498,27.1198,27.1398,3000.0
2008-05-27 15:20:00,27.13,27.15,27.13,27.13,5800.0,27.1298,27.1498,27.1298,27.1298,5800.0
2008-05-27 15:25:00,27.15,27.16,27.13,27.16,4300.0,27.1498,27.1598,27.1298,27.1598,4300.0
2008-05-27 15:30:00,27.15,27.17,27.14,27.16,7000.0,27.1498,27.1698,27.1398,27.1598,7000.0
2008-05-27 15:35:00,27.17,27.17,27.14,27.15,5100.0,27.1698,27.1698,27.1398,27.1498,5100.0
2008-05-27 15:40:00,27.14,27.14,27.08,27.11,17100.0,27.1398,27.1398,27.0798,27.1098,17100.0
2008-05-27 15:45:00,27.11,27.12,27.04,27.05,18800.0,27.1098,27.1198,27.0398,27.0498,18800.0
2008-05-27 15:50:00,27.06,27.08,27.03,27.06,14700.0,27.0598,27.0798,27.0298,27.0598,14700.0
2008-05-27 15:55:00,27.07,27.16,26.96,27.16,45900.0,27.0698,27.1598,26.9598,27.1598,45900.0
2008-05-28 09:30:00,27.02,27.06,26.86,27.06,5700.0,27.0198,27.0598,26.8598,27.0598,5700.0
2008-05-28 09:35:00,27.0,27.0,26.91,26.92,1600.0,26.9998,26.9998,26.9098,26.9198,1600.0
2008-05-28 09:40:00,26.94,27.0,26.94,26.99,3400.0,26.9398,26.9998,26.9398,26.9898,3400.0
2008-05-28 09:45:00,26.99,27.0,26.99,27.0,2700.0,26.9898,26.9998,26.9898,26.9998,2700.0
2008-05-28 09:50:00,27.0,27.02,26.99,27.01,1600.0,26.9998,27.0198,26.9898,27.0098,1600.0
2008-05-28 09:55:00,27.0,27.02,27.0,27.02,3600.0,26.9998,27.0198,26.9998,27.0198,3600.0
2008-05-28 10:00:00,27.02,27.02,26.96,26.99,11900.0,27.0198,27.0198,26.9598,26.9898,11900.0
2008-05-28 10:05:00,26.99,27.0,26.98,27.0,5500.0,26.9898,26.9998,26.9798,26.9998,5500.0
2008-05-28 10:10:00,26.99,27.0,26.99,27.0,2300.0,26.9898,26.9998,26.9898,26.9998,2300.0
2008-05-28 10:15:00,27.0,27.0,26.98,26.98,8100.0,26.9998,26.9998,26.9798,26.9798,8100.0
2008-05-28 10:20:00,26.98,26.99,26.93,26.97,3300.0,26.9798,26.9898,26.9298,26.9698,3300.0
2008-05-28 10:25:00,26.97,26.98,26.94,26.95,1400.0,26.9698,26.9798,26.9398,26.9498,1400.0
2008-05-28 10:30:00,26.94,26.97,26.93,26.97,10900.0,26.9398,26.9698,26.9298,26.9698,10900.0
2008-05-28 10:35:00,26.96,26.98,26.96,26.98,1600.0,26.9598,26.9798,26.9598,26.9798,1600.0
2008-05-28 10:40:00,26.97,27.01,26.97,27.01,5600.0,26.9698,27.0098,26.9698,27.0098,5600.0
2008-05-28 10:45:00,27.01,27.02,27.0,27.01,4000.0,27.0098,27.0198,26.9998,27.0098,4000.0
2008-05-28 10:50:00,27.02,27.07,27.02,27.02,4200.0,27.0198,27.0698,27.0198,27.0198,4200.0
2008-05-28 10:55:00,27.02,27.06,27.01,27.06,3100.0,27.0198,27.0598,27.0098,27.0598,3100.0
2008-05-28 11:00:00,27.05,27.05,27.01,27.01,1700.0,27.0498,27.0498,27.0098,27.0098,1700.0
2008-05-28 11:05:00,26.98,27.02,26.98,27.01,5400.0,26.9798,27.0198,26.9798,27.0098,5400.0
2008-05-28 11:10:00,27.01,27.03,26.98,26.99,3300.0,27.0098,27.0298,26.9798,26.9898,3300.0
2008-05-28 11:15:00,27.0,27.01,26.99,26.99,4100.0,26.9998,27.0098,26.9898,26.9898,4100.0
2008-05-28 11:20:00,26.98,27.01,26.96,26.96,2700.0,26.9798,27.0098,26.9598,26.9598,2700.0
2008-05-28 11:25:00,26.96,26.98,26.94,26.97,7600.0,26.9598,26.9798,26.9398,26.9698,7600.0
2008-05-28 11:30:00,26.97,26.99,26.94,26.97,12300.0,26.9698,26.9898,26.9398,26.9698,12300.0
2008-05-28 11:35:00,26.96,26.99,26.96,26.97,8600.0,26.9598,26.9898,26.9598,26.9698,8600.0
2008-05-28 11:40:00,26.97,26.99,26.96,26.96,2700.0,26.9698,26.9898,26.9598,26.9598,2700.0
2008-05-28 11:45:00,26.94,26.95,26.91,26.92,6700.0,26.9398,26.9498,26.9098,26.9198,6700.0
2008-05-28 11:50:00,26.91,26.97,26.91,26.96,2500.0,26.9098,26.9698,26.9098,26.9598,2500.0
2008-05-28 11:55:00,26.94,26.94,26.91,26.92,3500.0,26.9398,26.9398,26.9098,26.9198,3500.0
2008-05-28 12:00:00,26.91,26.93,26.89,26.89,2200.0,26.9098,26.9298,26.8898,26.8898,2200.0
2008-05-28 12:05:00,26.88,26.89,26.86,26.88,8000.0,26.8798,26.8898,26.8598,26.8798,8000.0
2008-05-28 12:10:00,26.88,26.9,26.88,26.9,5400.0,26.8798,26.8998,26.8798,26.8998,5400.0
2008-05-28 12:15:00,26.89,26.91,26.88,26.91,4100.0,26.8898,26.9098,26.8798,26.9098,4100.0
2008-05-28 12:20:00,26.91,26.91,26.89,26.91,4800.0,26.9098,26.9098,26.8898,26.9098,4800.0
2008-05-28 12:25:00,26.93,26.93,26.88,26.88,2700.0,26.9298,26.9298,26.8798,26.8798,2700.0
2008-05-28 12:30:00,26.88,26.89,26.88,26.88,7300.0,26.8798,26.8898,26.8798,26.8798,7300.0
2008-05-28 12:35:00,26.88,26.89,26.87,26.88,6300.0,26.8798,26.8898,26.8698,26.8798,6300.0
2008-05-28 12:40:00,26.88,26.88,26.87,26.87,2100.0,26.8798,26.8798,26.8698,26.8698,2100.0
2008-05-28 12:45:00,26.86,26.87,26.86,26.86,5300.0,26.8598,26.8698,26.8598,26.8598,5300.0
2008-05-28 12:50:00,26.86,26.86,26.84,26.84,2100.0,26.8598,26.8598,26.8398,26.8398,2100.0
2008-05-28 12:55:00,26.85,26.87,26.85,26.87,4400.0,26.8498,26.8698,26.8498,26.8698,4400.0
2008-05-28 13:00:00,26.86,26.88,26.86,26.86,2400.0,26.8598,26.8798,26.8598,26.8598,2400.0
2008-05-28 13:05:00,26.86,26.87,26.85,26.87,2900.0,26.8598,26.8698,26.8498,26.8698,2900.0
2008-05-28 13:10:00,26.87,26.88,26.86,26.87,3500.0,26.8698,26.8798,26.8598,26.8698,3500.0
2008-05-28 13:15:00,26.87,26.87,26.86,26.87,3500.0,26.8698,26.8698,26.8598,26.8698,3500.0
2008-05-28 13:20:00,26.87,26.87,26.86,26.86,1200.0,26.8698,26.8698,26.8598,26.8598,1200.0
2008-05-28 13:25:00,26.87,26.87,26.85,26.85,3800.0,26.8698,26.8698,26.8498,26.8498,3800.0
2008-05-28 13:30:00,26.86,26.87,26.85,26.85,3500.0,26.8598,26.8698,26.8498,26.8498,3500.0
2008-05-28 13:35:00,26.85,26.86,26.85,26.85,2300.0,26.8498,26.8598,26.8498,26.8498,2300.0
2008-05-28 13:40:00,26.85,26.86,26.85,26.86,4700.0,26.8498,26.8598,26.8498,26.8598,4700.0
2008-05-28 13:45:00,26.85,26.86,26.85,26.85,4600.0,26.8498,26.8598,26.8498,26.8498,4600.0
2008-05-28 13:50:00,26.85,26.86,26.83,26.83,1900.0,26.8498,26.8598,26.8298,26.8298,1900.0
2008-05-28 13:55:00,26.83,26.85,26.83,26.85,900.0,26.8298,26.8498,26.8298,26.8498,900.0
2008-05-28 14:00:00,26.83,26.83,26.82,26.82,1300.0,26.8298,26.8298,26.8198,26.8198,1300.0
2008-05-28 14:05:00,26.81,26.81,26.79,26.79,3000.0,26.8098,26.8098,26.7898,26.7898,3000.0
2008-05-28 14:10:00,26.79,26.82,26.78,26.82,6300.0,26.7898,26.8198,26.7798,26.8198,6300.0
2008-05-28 14:15:00,26.82,26.82,26.8,26.81,1900.0,26.8198,26.8198,26.7998,26.8098,1900.0
2008-05-28 14:20:00,26.79,26.79,26.76,26.79,1300.0,26.7898,26.7898,26.7598,26.7898,1300.0
2008-05-28 14:25:00,26.77,26.8,26.76,26.78,1800.0,26.7698,26.7998,26.7598,26.7798,1800.0
2008-05-28 14:30:00,26.8,26.8,26.77,26.77,300.0,26.7998,26.7998,26.7698,26.7698,300.0
2008-05-28 14:35:00,26.77,26.81,26.77,26.81,1400.0,26.7698,26.8098,26.7698,26.8098,1400.0
2008-05-28 14:40:00,26.82,26.85,26.81,26.85,1100.0,26.8198,26.8498,26.8098,26.8498,1100.0
2008-05-28 14:45:00,26.85,26.85,26.82,26.83,3900.0,26.8498,26.8498,26.8198,26.8298,3900.0
2008-05-28 14:50:00,26.82,26.82,26.79,26.81,64500.0,26.8198,26.8198,26.7898,26.8098,64500.0
2008-05-28 14:55:00,26.81,26.82,26.74,26.78,28300.0,26.8098,26.8198,26.7398,26.7798,28300.0
2008-05-28 15:00:00,26.78,26.8,26.78,26.78,1200.0,26.7798,26.7998,26.7798,26.7798,1200.0
2008-05-28 15:05:00,26.78,26.79,26.77,26.77,2800.0,26.7798,26.7898,26.7698,26.7698,2800.0
2008-05-28 15:10:00,26.77,26.78,26.75,26.76,4500.0,26.7698,26.7798,26.7498,26.7598,4500.0
2008-05-28 15:15:00,26.78,26.78,26.76,26.78,1600.0,26.7798,26.7798,26.7598,26.7798,1600.0
2008-05-28 15:20:00,26.76,26.8,26.76,26.78,6300.0,26.7598,26.7998,26.7598,26.7798,6300.0
2008-05-28 15:25:00,26.78,26.81,26.76,26.81,6300.0,26.7798,26.8098,26.7598,26.8098,6300.0
2008-05-28 15:30:00,26.81,26.82,26.8,26.82,4900.0,26.8098,26.8198,26.7998,26.8198,4900.0
2008-05-28 15:35:00,26.83,26.85,26.82,26.83,2900.0,26.8298,26.8498,26.8198,26.8298,2900.0
2008-05-28 15:40:00,26.81,26.82,26.8,26.8,6000.0,26.8098,26.8198,26.7998,26.7998,6000.0
2008-05-28 15:45:00,26.81,26.85,26.8,26.84,9900.0,26.8098,26.8498,26.7998,26.8398,9900.0
2008-05-28 15:50:00,26.84,26.85,26.83,26.84,9000.0,26.8398,26.8498,26.8298,26.8398,9000.0
2008-05-28 15:55:00,26.84,26.87,26.82,26.83,18500.0,26.8398,26.8698,26.8198,26.8298,18500.0
2008-05-29 09:30:00,26.79,26.87,26.78,26.79,6300.0,26.7898,26.8698,26.7798,26.7898,6300.0
2008-05-29 09:35:00,26.73,26.78,26.72,26.77,2800.0,26.7298,26.7798,26.7198,26.7698,2800.0
2008-05-29 09:40:00,26.82,26.82,26.74,26.74,1900.0,26.8198,26.8198,26.7398,26.7398,1900.0
2008-05-29 09:45:00,26.78,26.78,26.74,26.77,1700.0,26.7798,26.7798,26.7398,26.7698,1700.0
2008-05-29 09:50:00,26.77,26.77,26.72,26.75,4700.0,26.7698,26.7698,26.7198,26.7498,4700.0
2008-05-29 09:55:00,26.75,26.8,26.74,26.8,3300.0,26.7498,26.7998,26.7398,26.7998,3300.0
2008-05-29 10:00:00,26.82,26.87,26.82,26.84,3300.0,26.8198,26.8698,26.8198,26.8398,3300.0
2008-05-29 10:05:00,26.84,26.84,26.81,26.81,2400.0,26.8398,26.8398,26.8098,26.8098,2400.0
2008-05-29 10:10:00,26.81,26.82,26.79,26.81,3100.0,26.8098,26.8198,26.7898,26.8098,3100.0
2008-05-29 10:15:00,26.81,26.95,26.81,26.92,3500.0,26.8098,26.9498,26.8098,26.9198,3500.0
2008-05-29 10:20:00,26.92,26.97,26.91,26.94,3400.0,26.9198,26.9698,26.9098,26.9398,3400.0
2008-05-29 10:25:00,26.95,26.97,26.93,26.95,3400.0,26.9498,26.9698,26.9298,26.9498,3400.0
2008-05-29 10:30:00,26.93,26.93,26.79,26.87,9100.0,26.9298,26.9298,26.7898,26.8698,9100.0
2008-05-29 10:35:00,26.88,26.92,26.85,26.92,1400.0,26.8798,26.9198,26.8498,26.9198,1400.0
2008-05-29 10:40:00,26.94,26.99,26.93,26.97,2400.0,26.9398,26.9898,26.9298,26.9698,2400.0
2008-05-29 10:45:00,27.0,27.0,26.98,26.98,3600.0,26.9998,26.9998,26.9798,26.9798,3600.0
2008-05-29 10:50:00,26.98,27.0,26.98,27.0,2000.0,26.9798,26.9998,26.9798,26.9998,2000.0
2008-05-29 10:55:00,26.99,27.0,26.98,26.99,600.0,26.9898,26.9998,26.9798,26.9898,600.0
2008-05-29 11:00:00,26.98,27.01,26.98,27.0,1400.0,26.9798,27.0098,26.9798,26.9998,1400.0
2008-05-29 11:05:00,27.01,27.02,27.0,27.0,900.0,27.0098,27.0198,26.9998,26.9998,900.0
2008-05-29 11:10:00,27.01,27.01,27.0,27.01,2100.0,27.0098,27.0098,26.9998,27.0098,2100.0
2008-05-29 11:15:00,27.01,27.02,26.97,26.99,1700.0,27.0098,27.0198,26.9698,26.9898,1700.0
2008-05-29 11:20:00,26.99,26.99,26.96,26.96,1800.0,26.9898,26.9898,26.9598,26.9598,1800.0
2008-05-29 11:25:00,26.95,27.0,26.95,27.0,800.0,26.9498,26.9998,26.9498,26.9998,800.0
2008-05-29 11:30:00,27.01,27.01,27.0,27.0,1700.0,27.0098,27.0098,26.9998,26.9998,1700.0
2008-05-29 11:35:00,26.99,27.0,26.99,27.0,1800.0,26.9898,26.9998,26.9898,26.9998,1800.0
2008-05-29 11:40:00,27.0,27.0,26.99,26.99,1500.0,26.9998,26.9998,26.9898,26.9898,1500.0
2008-05-29 11:45:00,27.0,27.04,27.0,27.03,8300.0,26.9998,27.0398,26.9998,27.0298,8300.0
2008-05-29 11:50:00,27.03,27.04,26.98,26.98,4000.0,27.0298,27.0398,26.9798,26.9798,4000.0
2008-05-29 11:55:00,27.0,27.0,26.98,26.98,1900.0,26.9998,26.9998,26.9798,26.9798,1900.0
2008-05-29 12:00:00,26.97,26.98,26.91,26.92,8800.0,26.9698,26.9798,26.9098,26.9198,8800.0
2008-05-29 12:05:00,26.93,26.94,26.91,26.91,700.0,26.9298,26.9398,26.9098,26.9098,700.0
2008-05-29 12:10:00,26.93,26.97,26.93,26.95,11700.0,26.9298,26.9698,26.9298,26.9498,11700.0
2008-05-29 12:15:00,26.94,26.95,26.91,26.91,3600.0,26.9398,26.9498,26.9098,26.9098,3600.0
2008-05-29 12:20:00,26.92,26.93,26.91,26.92,1500.0,26.9198,26.9298,26.9098,26.9198,1500.0
2008-05-29 12:25:00,26.92,26.94,26.91,26.94,1800.0,26.9198,26.9398,26.9098,26.9398,1800.0
2008-05-29 12:30:00,26.93,26.95,26.93,26.95,5500.0,26.9298,26.9498,26.9298,26.9498,5500.0
2008-05-29 12:35:00,26.93,26.97,26.93,26.95,11600.0,26.9298,26.9698,26.9298,26.9498,11600.0
2008-05-29 12:40:00,26.95,26.98,26.94,26.94,28300.0,26.9498,26.9798,26.9398,26.9398,28300.0
2008-05-29 12:45:00,26.95,26.96,26.94,26.95,3000.0,26.9498,26.9598,26.9398,26.9498,3000.0
2008-05-29 12:50:00,26.94,26.95,26.93,26.93,2400.0,26.9398,26.9498,26.9298,26.9298,2400.0
2008-05-29 12:55:00,26.93,26.95,26.92,26.95,3200.0,26.9298,26.9498,26.9198,26.9498,3200.0
2008-05-29 13:00:00,26.95,26.97,26.94,26.96,3300.0,26.9498,26.9698,26.9398,26.9598,3300.0
2008-05-29 13:05:00,26.97,26.97,26.95,26.95,3600.0,26.9698,26.9698,26.9498,26.9498,3600.0
2008-05-29 13:10:00,26.95,26.96,26.95,26.96,1300.0,26.9498,26.9598,26.9498,26.9598,1300.0
2008-05-29 13:15:00,26.95,26.96,26.95,26.96,3300.0,26.9498,26.9598,26.9498,26.9598,3300.0
2008-05-29 13:20:00,26.95,26.99,26.94,26.99,2600.0,26.9498,26.9898,26.9398,26.9898,2600.0
2008-05-29 13:25:00,26.99,27.0,26.97,26.98,1600.0,26.9898,26.9998,26.9698,26.9798,1600.0
2008-05-29 13:30:00,26.99,27.01,26.98,27.01,2700.0,26.9898,27.0098,26.9798,27.0098,2700.0
2008-05-29 13:35:00,27.01,27.01,26.97,27.01,4300.0,27.0098,27.0098,26.9698,27.0098,4300.0
2008-05-29 13:40:00,27.01,27.01,26.96,26.99,3800.0,27.0098,27.0098,26.9598,26.9898,3800.0
2008-05-29 13:45:00,26.97,26.99,26.95,26.99,2200.0,26.9698,26.9898,26.9498,26.9898,2200.0
2008-05-29 13:50:00,26.98,27.0,26.97,27.0,1400.0,26.9798,26.9998,26.9698,26.9998,1400.0
2008-05-29 13:55:00,26.98,27.0,26.96,26.96,1100.0,26.9798,26.9998,26.9598,26.9598,1100.0
2008-05-29 14:00:00,26.97,26.98,26.95,26.95,3000.0,26.9698,26.9798,26.9498,26.9498,3000.0
2008-05-29 14:05:00,26.94,26.96,26.93,26.94,1800.0,26.9398,26.9598,26.9298,26.9398,1800.0
2008-05-29 14:10:00,26.94,27.0,26.94,27.0,2900.0,26.9398,26.9998,26.9398,26.9998,2900.0
2008-05-29 14:15:00,27.01,27.01,26.99,27.01,2600.0,27.0098,27.0098,26.9898,27.0098,2600.0
2008-05-29 14:20:00,27.01,27.03,26.96,27.02,13600.0,27.0098,27.0298,26.9598,27.0198,13600.0
2008-05-29 14:25:00,27.01,27.01,27.0,27.0,1700.0,27.0098,27.0098,26.9998,26.9998,1700.0
2008-05-29 14:30:00,27.01,27.01,26.95,27.0,22000.0,27.0098,27.0098,26.9498,26.9998,22000.0
2008-05-29 14:35:00,27.0,27.01,26.99,27.0,2200.0,26.9998,27.0098,26.9898,26.9998,2200.0
2008-05-29 14:40:00,27.0,27.02,27.0,27.02,2300.0,26.9998,27.0198,26.9998,27.0198,2300.0
2008-05-29 14:45:00,27.01,27.05,27.0,27.05,16400.0,27.0098,27.0498,26.9998,27.0498,16400.0
2008-05-29 14:50:00,27.06,27.09,27.05,27.09,14800.0,27.0598,27.0898,27.0498,27.0898,14800.0
2008-05-29 14:55:00,27.09,27.09,27.03,27.06,22400.0,27.0898,27.0898,27.0298,27.0598,22400.0
2008-05-29 15:00:00,27.05,27.09,27.05,27.09,17800.0,27.0498,27.0898,27.0498,27.0898,17800.0
2008-05-29 15:05:00,27.09,27.09,27.06,27.08,7300.0,27.0898,27.0898,27.0598,27.0798,7300.0
2008-05-29 15:10:00,27.08,27.08,27.04,27.04,5100.0,27.0798,27.0798,27.0398,27.0398,5100.0
2008-05-29 15:15:00,27.05,27.06,27.02,27.05,4100.0,27.0498,27.0598,27.0198,27.0498,4100.0
2008-05-29 15:20:00,27.06,27.06,26.96,27.01,9600.0,27.0598,27.0598,26.9598,27.0098,9600.0
2008-05-29 15:25:00,27.01,27.04,27.01,27.01,12000.0,27.0098,27.0398,27.0098,27.0098,12000.0
2008-05-29 15:30:00,27.03,27.06,27.01,27.06,8200.0,27.0298,27.0598,27.0098,27.0598,8200.0
2008-05-29 15:35:00,27.06,27.06,27.02,27.04,5800.0,27.0598,27.0598,27.0198,27.0398,5800.0
2008-05-29 15:40:00,27.06,27.06,27.02,27.04,3500.0,27.0598,27.0598,27.0198,27.0398,3500.0
2008-05-29 15:45:00,27.03,27.12,27.03,27.08,15100.0,27.0298,27.1198,27.0298,27.0798,15100.0
2008-05-29 15:50:00,27.05,27.07,27.03,27.03,4200.0,27.0498,27.0698,27.0298,27.0298,4200.0
2008-05-29 15:55:00,27.03,27.1,27.03,27.05,7600.0,27.0298,27.0998,27.0298,27.0498,7600.0
2008-05-30 09:30:00,27.03,27.06,27.03,27.03,10100.0,27.0298,27.0598,27.0298,27.0298,10100.0
2008-05-30 09:35:00,27.03,27.1,27.03,27.1,12000.0,27.0298,27.0998,27.0298,27.0998,12000.0
2008-05-30 09:40:00,27.08,27.18,27.05,27.18,22300.0,27.0798,27.1798,27.0498,27.1798,22300.0
2008-05-30 09:45:00,27.15,27.25,27.09,27.14,34700.0,27.1498,27.2498,27.0898,27.1398,34700.0
2008-05-30 09:50:00,27.11,27.16,27.06,27.08,67200.0,27.1098,27.1598,27.0598,27.0798,67200.0
2008-05-30 09:55:00,27.07,27.11,27.06,27.1,12600.0,27.0698,27.1098,27.0598,27.0998,12600.0
2008-05-30 10:00:00,27.1,27.1,27.06,27.1,9700.0,27.0998,27.0998,27.0598,27.0998,9700.0
2008-05-30 10:05:00,27.1,27.12,27.05,27.05,8100.0,27.0998,27.1198,27.0498,27.0498,8100.0
2008-05-30 10:10:00,27.06,27.09,27.04,27.06,20000.0,27.0598,27.0898,27.0398,27.0598,20000.0
2008-05-30 10:15:00,27.05,27.07,27.03,27.06,14300.0,27.0498,27.0698,27.0298,27.0598,14300.0
2008-05-30 10:20:00,27.07,27.08,27.0,27.04,59900.0,27.0698,27.0798,26.9998,27.0398,59900.0
2008-05-30 10:25:00,27.06,27.08,27.05,27.06,1700.0,27.0598,27.0798,27.0498,27.0598,1700.0
2008-05-30 10:30:00,27.07,27.09,27.01,27.04,23500.0,27.0698,27.0898,27.0098,27.0398,23500.0
2008-05-30 10:35:00,27.05,27.07,27.04,27.06,7700.0,27.0498,27.0698,27.0398,27.0598,7700.0
2008-05-30 10:40:00,27.07,27.08,27.03,27.07,9500.0,27.0698,27.0798,27.0298,27.0698,9500.0
2008-05-30 10:45:00,27.08,27.15,27.08,27.14,13000.0,27.0798,27.1498,27.0798,27.1398,13000.0
2008-05-30 10:50:00,27.15,27.15,27.07,27.14,13300.0,27.1498,27.1498,27.0698,27.1398,13300.0
2008-05-30 10:55:00,27.15,27.18,27.15,27.17,8400.0,27.1498,27.1798,27.1498,27.1698,8400.0
2008-05-30 11:00:00,27.17,27.17,27.07,27.14,32100.0,27.1698,27.1698,27.0698,27.1398,32100.0
2008-05-30 11:05:00,27.13,27.16,27.09,27.11,9700.0,27.1298,27.1598,27.0898,27.1098,9700.0
2008-05-30 11:10:00,27.11,27.12,27.09,27.1,3400.0,27.1098,27.1198,27.0898,27.0998,3400.0
2008-05-30 11:15:00,27.1,27.1,27.02,27.03,11600.0,27.0998,27.0998,27.0198,27.0298,11600.0
2008-05-30 11:20:00,27.04,27.04,26.99,27.01,2800.0,27.0398,27.0398,26.9898,27.0098,2800.0
2008-05-30 11:25:00,27.02,27.03,27.01,27.02,2600.0,27.0198,27.0298,27.0098,27.0198,2600.0
2008-05-30 11:30:00,27.01,27.03,27.01,27.03,800.0,27.0098,27.0298,27.0098,27.0298,800.0
2008-05-30 11:35:00,27.01,27.03,27.01,27.02,2900.0,27.0098,27.0298,27.0098,27.0198,2900.0
2008-05-30 11:40:00,27.02,27.04,27.02,27.03,2300.0,27.0198,27.0398,27.0198,27.0298,2300.0
2008-05-30 11:45:00,27.04,27.04,27.03,27.03,1200.0,27.0398,27.0398,27.0298,27.0298,1200.0
2008-05-30 11:50:00,27.03,27.03,27.01,27.01,3800.0,27.0298,27.0298,27.0098,27.0098,3800.0
2008-05-30 11:55:00,27.01,27.02,27.01,27.02,900.0,27.0098,27.0198,27.0098,27.0198,900.0
2008-05-30 12:00:00,27.01,27.01,26.88,26.94,39400.0,27.0098,27.0098,26.8798,26.9398,39400.0
2008-05-30 12:05:00,26.92,26.94,26.9,26.92,5600.0,26.9198,26.9398,26.8998,26.9198,5600.0
2008-05-30 12:10:00,26.93,26.95,26.89,26.93,12600.0,26.9298,26.9498,26.8898,26.9298,12600.0
2008-05-30 12:15:00,26.93,26.94,26.91,26.94,4000.0,26.9298,26.9398,26.9098,26.9398,4000.0
2008-05-30 12:20:00,26.94,26.95,26.93,26.94,3000.0,26.9398,26.9498,26.9298,26.9398,3000.0
2008-05-30 12:25:00,26.96,26.96,26.94,26.95,1400.0,26.9598,26.9598,26.9398,26.9498,1400.0
2008-05-30 12:30:00,26.95,26.96,26.94,26.95,2200.0,26.9498,26.9598,26.9398,26.9498,2200.0
2008-05-30 12:35:00,26.95,26.97,26.95,26.97,4500.0,26.9498,26.9698,26.9498,26.9698,4500.0
2008-05-30 12:40:00,26.97,26.97,26.95,26.95,5000.0,26.9698,26.9698,26.9498,26.9498,5000.0
2008-05-30 12:45:00,26.95,26.97,26.95,26.96,12700.0,26.9498,26.9698,26.9498,26.9598,12700.0
2008-05-30 12:50:00,26.97,27.03,26.95,27.02,24500.0,26.9698,27.0298,26.9498,27.0198,24500.0
2008-05-30 12:55:00,27.03,27.04,27.02,27.02,1200.0,27.0298,27.0398,27.0198,27.0198,1200.0
2008-05-30 13:00:00,27.04,27.08,27.02,27.07,10600.0,27.0398,27.0798,27.0198,27.0698,10600.0
2008-05-30 13:05:00,27.05,27.05,27.01,27.01,4000.0,27.0498,27.0498,27.0098,27.0098,4000.0
2008-05-30 13:10:00,27.01,27.03,27.0,27.0,800.0,27.0098,27.0298,26.9998,26.9998,800.0
2008-05-30 13:15:00,27.0,27.03,27.0,27.01,800.0,26.9998,27.0298,26.9998,27.0098,800.0
2008-05-30 13:20:00,27.03,27.05,27.03,27.04,10800.0,27.0298,27.0498,27.0298,27.0398,10800.0
2008-05-30 13:25:00,27.05,27.05,27.03,27.03,3100.0,27.0498,27.0498,27.0298,27.0298,3100.0
2008-05-30 13:30:00,27.03,27.05,27.03,27.05,3800.0,27.0298,27.0498,27.0298,27.0498,3800.0
2008-05-30 13:35:00,27.05,27.05,27.03,27.03,3000.0,27.0498,27.0498,27.0298,27.0298,3000.0
2008-05-30 13:40:00,27.03,27.08,27.03,27.08,22800.0,27.0298,27.0798,27.0298,27.0798,22800.0
2008-05-30 13:45:00,27.08,27.11,27.08,27.11,3700.0,27.0798,27.1098,27.0798,27.1098,3700.0
2008-05-30 13:50:00,27.11,27.11,27.1,27.11,1500.0,27.1098,27.1098,27.0998,27.1098,1500.0
2008-05-30 13:55:00,27.11,27.11,27.1,27.11,600.0,27.1098,27.1098,27.0998,27.1098,600.0
2008-05-30 14:00:00,27.1,27.15,27.1,27.13,8000.0,27.0998,27.1498,27.0998,27.1298,8000.0
2008-05-30 14:05:00,27.15,27.25,27.14,27.22,54500.0,27.1498,27.2498,27.1398,27.2198,54500.0
2008-05-30 14:10:00,27.25,27.25,27.23,27.25,900.0,27.2498,27.2498,27.2298,27.2498,900.0
2008-05-30 14:15:00,27.25,27.33,27.25,27.31,77600.0,27.2498,27.3298,27.2498,27.3098,77600.0
2008-05-30 14:20:00,27.33,27.34,27.21,27.27,13000.0,27.3298,27.3398,27.2098,27.2698,13000.0
2008-05-30 14:25:00,27.27,27.29,27.25,27.29,3400.0,27.2698,27.2898,27.2498,27.2898,3400.0
2008-05-30 14:30:00,27.27,27.27,27.23,27.24,5700.0,27.2698,27.2698,27.2298,27.2398,5700.0
2008-05-30 14:35:00,27.24,27.25,27.21,27.24,1500.0,27.2398,27.2498,27.2098,27.2398,1500.0
2008-05-30 14:40:00,27.24,27.3,27.24,27.26,5500.0,27.2398,27.2998,27.2398,27.2598,5500.0
2008-05-30 14:45:00,27.26,27.27,27.16,27.2,8400.0,27.2598,27.2698,27.1598,27.1998,8400.0
2008-05-30 14:50:00,27.18,27.2,27.17,27.18,3100.0,27.1798,27.1998,27.1698,27.1798,3100.0
2008-05-30 14:55:00,27.21,27.27,27.21,27.27,3200.0,27.2098,27.2698,27.2098,27.2698,3200.0
2008-05-30 15:00:00,27.27,27.27,27.1,27.11,15400.0,27.2698,27.2698,27.0998,27.1098,15400.0
2008-05-30 15:05:00,27.1,27.12,27.09,27.09,11900.0,27.0998,27.1198,27.0898,27.0898,11900.0
2008-05-30 15:10:00,27.09,27.12,27.09,27.11,31400.0,27.0898,27.1198,27.0898,27.1098,31400.0
2008-05-30 15:15:00,27.09,27.11,27.09,27.09,4600.0,27.0898,27.1098,27.0898,27.0898,4600.0
2008-05-30 15:20:00,27.1,27.1,27.06,27.06,13400.0,27.0998,27.0998,27.0598,27.0598,13400.0
2008-05-30 15:25:00,27.05,27.09,27.04,27.08,10400.0,27.0498,27.0898,27.0398,27.0798,10400.0
2008-05-30 15:30:00,27.08,27.08,27.05,27.06,12400.0,27.0798,27.0798,27.0498,27.0598,12400.0
2008-05-30 15:35:00,27.06,27.07,27.04,27.06,4100.0,27.0598,27.0698,27.0398,27.0598,4100.0
2008-05-30 15:40:00,27.06,27.06,27.01,27.02,16600.0,27.0598,27.0598,27.0098,27.0198,16600.0
2008-05-30 15:45:00,27.03,27.06,27.01,27.06,23700.0,27.0298,27.0598,27.0098,27.0598,23700.0
2008-05-30 15:50:00,27.05,27.31,27.01,27.03,40900.0,27.0498,27.3098,27.0098,27.0298,40900.0
2008-05-30 15:55:00,27.06,27.08,27.0,27.05,37100.0,27.0598,27.0798,26.9998,27.0498,37100.0
2008-06-02 09:30:00,27.27,27.27,26.85,26.85,8200.0,27.2698,27.2698,26.8498,26.8498,8200.0
2008-06-02 09:35:00,26.85,26.91,26.85,26.91,2100.0,26.8498,26.9098,26.8498,26.9098,2100.0
2008-06-02 09:40:00,26.91,26.94,26.88,26.94,1900.0,26.9098,26.9398,26.8798,26.9398,1900.0
2008-06-02 09:45:00,26.94,26.94,26.87,26.87,6800.0,26.9398,26.9398,26.8698,26.8698,6800.0
2008-06-02 09:50:00,26.87,26.88,26.8,26.8,6600.0,26.8698,26.8798,26.7998,26.7998,6600.0
2008-06-02 09:55:00,26.8,26.83,26.75,26.82,5200.0,26.7998,26.8298,26.7498,26.8198,5200.0
2008-06-02 10:00:00,26.82,26.91,26.82,26.91,9400.0,26.8198,26.9098,26.8198,26.9098,9400.0
2008-06-02 10:05:00,26.89,26.91,26.89,26.89,6500.0,26.8898,26.9098,26.8898,26.8898,6500.0
2008-06-02 10:10:00,26.9,26.91,26.89,26.9,3800.0,26.8998,26.9098,26.8898,26.8998,3800.0
2008-06-02 10:15:00,26.9,26.92,26.85,26.89,14000.0,26.8998,26.9198,26.8498,26.8898,14000.0
2008-06-02 10:20:00,26.88,26.89,26.85,26.87,11600.0,26.8798,26.8898,26.8498,26.8698,11600.0
2008-06-02 10:25:00,26.87,26.91,26.85,26.91,9300.0,26.8698,26.9098,26.8498,26.9098,9300.0
2008-06-02 10:30:00,26.91,26.94,26.9,26.9,2900.0,26.9098,26.9398,26.8998,26.8998,2900.0
2008-06-02 10:35:00,26.9,26.93,26.9,26.9,6700.0,26.8998,26.9298,26.8998,26.8998,6700.0
2008-06-02 10:40:00,26.91,26.93,26.89,26.92,13600.0,26.9098,26.9298,26.8898,26.9198,13600.0
2008-06-02 10:45:00,26.91,26.93,26.89,26.89,14700.0,26.9098,26.9298,26.8898,26.8898,14700.0
2008-06-02 10:50:00,26.89,26.98,26.89,26.97,20000.0,26.8898,26.9798,26.8898,26.9698,20000.0
2008-06-02 10:55:00,26.98,26.98,26.95,26.96,2600.0,26.9798,26.9798,26.9498,26.9598,2600.0
2008-06-02 11:00:00,26.95,26.95,26.9,26.9,13800.0,26.9498,26.9498,26.8998,26.8998,13800.0
2008-06-02 11:05:00,26.91,26.92,26.9,26.92,9800.0,26.9098,26.9198,26.8998,26.9198,9800.0
2008-06-02 11:10:00,26.92,26.95,26.91,26.92,3800.0,26.9198,26.9498,26.9098,26.9198,3800.0
2008-06-02 11:15:00,26.91,26.92,26.91,26.92,6200.0,26.9098,26.9198,26.9098,26.9198,6200.0
2008-06-02 11:20:00,26.92,26.94,26.89,26.89,12900.0,26.9198,26.9398,26.8898,26.8898,12900.0
2008-06-02 11:25:00,26.89,26.9,26.89,26.9,8500.0,26.8898,26.8998,26.8898,26.8998,8500.0
2008-06-02 11:30:00,26.89,26.92,26.88,26.89,28500.0,26.8898,26.9198,26.8798,26.8898,28500.0
2008-06-02 11:35:00,26.9,26.93,26.89,26.89,28400.0,26.8998,26.9298,26.8898,26.8898,28400.0
2008-06-02 11:40:00,26.9,26.91,26.89,26.9,9900.0,26.8998,26.9098,26.8898,26.8998,9900.0
2008-06-02 11:45:00,26.9,26.9,26.89,26.9,4800.0,26.8998,26.8998,26.8898,26.8998,4800.0
2008-06-02 11:50:00,26.89,26.91,26.89,26.9,8700.0,26.8898,26.9098,26.8898,26.8998,8700.0
2008-06-02 11:55:00,26.89,26.9,26.87,26.9,7800.0,26.8898,26.8998,26.8698,26.8998,7800.0
2008-06-02 12:00:00,26.91,26.91,26.88,26.9,4300.0,26.9098,26.9098,26.8798,26.8998,4300.0
2008-06-02 12:05:00,26.9,26.9,26.89,26.89,8700.0,26.8998,26.8998,26.8898,26.8898,8700.0
2008-06-02 12:10:00,26.89,26.9,26.89,26.89,4700.0,26.8898,26.8998,26.8898,26.8898,4700.0
2008-06-02 12:15:00,26.9,26.9,26.87,26.88,8200.0,26.8998,26.8998,26.8698,26.8798,8200.0
2008-06-02 12:20:00,26.87,26.88,26.86,26.86,5300.0,26.8698,26.8798,26.8598,26.8598,5300.0
2008-06-02 12:25:00,26.86,26.86,26.83,26.86,12000.0,26.8598,26.8598,26.8298,26.8598,12000.0
2008-06-02 12:30:00,26.86,26.86,26.79,26.79,20200.0,26.8598,26.8598,26.7898,26.7898,20200.0
2008-06-02 12:35:00,26.77,26.79,26.75,26.75,15700.0,26.7698,26.7898,26.7498,26.7498,15700.0
2008-06-02 12:40:00,26.76,26.77,26.72,26.72,14800.0,26.7598,26.7698,26.7198,26.7198,14800.0
2008-06-02 12:45:00,26.72,26.75,26.72,26.72,15300.0,26.7198,26.7498,26.7198,26.7198,15300.0
2008-06-02 12:50:00,26.72,26.78,26.72,26.77,12100.0,26.7198,26.7798,26.7198,26.7698,12100.0
2008-06-02 12:55:00,26.77,26.8,26.77,26.8,8000.0,26.7698,26.7998,26.7698,26.7998,8000.0
2008-06-02 13:00:00,26.79,26.8,26.79,26.79,14100.0,26.7898,26.7998,26.7898,26.7898,14100.0
2008-06-02 13:05:00,26.79,26.8,26.79,26.79,4600.0,26.7898,26.7998,26.7898,26.7898,4600.0
2008-06-02 13:10:00,26.8,26.8,26.79,26.8,4500.0,26.7998,26.7998,26.7898,26.7998,4500.0
2008-06-02 13:15:00,26.79,26.8,26.79,26.8,8200.0,26.7898,26.7998,26.7898,26.7998,8200.0
2008-06-02 13:20:00,26.79,26.8,26.79,26.8,3300.0,26.7898,26.7998,26.7898,26.7998,3300.0
2008-06-02 13:25:00,26.8,26.82,26.79,26.82,9200.0,26.7998,26.8198,26.7898,26.8198,9200.0
2008-06-02 13:30:00,26.82,26.85,26.82,26.84,6700.0,26.8198,26.8498,26.8198,26.8398,6700.0
2008-06-02 13:35:00,26.85,26.86,26.84,26.86,5200.0,26.8498,26.8598,26.8398,26.8598,5200.0
2008-06-02 13:40:00,26.86,26.92,26.86,26.91,4800.0,26.8598,26.9198,26.8598,26.9098,4800.0
2008-06-02 13:45:00,26.92,26.94,26.91,26.93,4200.0,26.9198,26.9398,26.9098,26.9298,4200.0
2008-06-02 13:50:00,26.92,27.0,26.92,26.98,7600.0,26.9198,26.9998,26.9198,26.9798,7600.0
2008-06-02 13:55:00,26.98,26.99,26.95,26.95,7200.0,26.9798,26.9898,26.9498,26.9498,7200.0
2008-06-02 14:00:00,26.95,26.96,26.92,26.92,5200.0,26.9498,26.9598,26.9198,26.9198,5200.0
2008-06-02 14:05:00,26.9,26.92,26.9,26.92,3900.0,26.8998,26.9198,26.8998,26.9198,3900.0
2008-06-02 14:10:00,26.92,26.93,26.91,26.93,3000.0,26.9198,26.9298,26.9098,26.9298,3000.0
2008-06-02 14:15:00,26.93,26.95,26.93,26.95,2800.0,26.9298,26.9498,26.9298,26.9498,2800.0
2008-06-02 14:20:00,26.95,26.95,26.9,26.91,3100.0,26.9498,26.9498,26.8998,26.9098,3100.0
2008-06-02 14:25:00,26.92,26.94,26.89,26.94,7300.0,26.9198,26.9398,26.8898,26.9398,7300.0
2008-06-02 14:30:00,26.94,26.95,26.9,26.9,9100.0,26.9398,26.9498,26.8998,26.8998,9100.0
2008-06-02 14:35:00,26.9,26.91,26.89,26.91,4100.0,26.8998,26.9098,26.8898,26.9098,4100.0
2008-06-02 14:40:00,26.9,26.91,26.89,26.91,7500.0,26.8998,26.9098,26.8898,26.9098,7500.0
2008-06-02 14:45:00,26.92,26.94,26.91,26.94,6300.0,26.9198,26.9398,26.9098,26.9398,6300.0
2008-06-02 14:50:00,26.94,26.95,26.92,26.94,7200.0,26.9398,26.9498,26.9198,26.9398,7200.0
2008-06-02 14:55:00,26.93,26.95,26.9,26.94,12300.0,26.9298,26.9498,26.8998,26.9398,12300.0
2008-06-02 15:00:00,26.94,26.95,26.9,26.9,5200.0,26.9398,26.9498,26.8998,26.8998,5200.0
2008-06-02 15:05:00,26.9,26.9,26.86,26.86,3800.0,26.8998,26.8998,26.8598,26.8598,3800.0
2008-06-02 15:10:00,26.86,26.86,26.8,26.81,9500.0,26.8598,26.8598,26.7998,26.8098,9500.0
2008-06-02 15:15:00,26.8,26.86,26.8,26.83,24600.0,26.7998,26.8598,26.7998,26.8298,24600.0
2008-06-02 15:20:00,26.83,26.86,26.83,26.86,4500.0,26.8298,26.8598,26.8298,26.8598,4500.0
2008-06-02 15:25:00,26.87,26.97,26.87,26.96,5200.0,26.8698,26.9698,26.8698,26.9598,5200.0
2008-06-02 15:30:00,26.96,26.98,26.96,26.96,4200.0,26.9598,26.9798,26.9598,26.9598,4200.0
2008-06-02 15:35:00,26.96,26.97,26.9,26.91,6000.0,26.9598,26.9698,26.8998,26.9098,6000.0
2008-06-02 15:40:00,26.9,26.91,26.89,26.9,10100.0,26.8998,26.9098,26.8898,26.8998,10100.0
2008-06-02 15:45:00,26.9,26.93,26.9,26.91,16500.0,26.8998,26.9298,26.8998,26.9098,16500.0
2008-06-02 15:50:00,26.92,26.93,26.91,26.91,10800.0,26.9198,26.9298,26.9098,26.9098,10800.0
2008-06-02 15:55:00,26.91,26.99,26.91,26.99,17900.0,26.9098,26.9898,26.9098,26.9898,17900.0
2008-06-03 09:30:00,27.0,27.0,26.75,26.85,19400.0,26.9998,26.9998,26.7498,26.8498,19400.0
2008-06-03 09:35:00,26.85,26.87,26.75,26.8,19500.0,26.8498,26.8698,26.7498,26.7998,19500.0
2008-06-03 09:40:00,26.8,26.85,26.78,26.84,53000.0,26.7998,26.8498,26.7798,26.8398,53000.0
2008-06-03 09:45:00,26.89,26.96,26.89,26.96,5000.0,26.8898,26.9598,26.8898,26.9598,5000.0
2008-06-03 09:50:00,26.97,27.04,26.97,27.03,6400.0,26.9698,27.0398,26.9698,27.0298,6400.0
2008-06-03 09:55:00,27.03,27.07,27.03,27.07,7700.0,27.0298,27.0698,27.0298,27.0698,7700.0
2008-06-03 10:00:00,27.07,27.1,27.06,27.1,7500.0,27.0698,27.0998,27.0598,27.0998,7500.0
2008-06-03 10:05:00,27.09,27.11,26.97,26.99,26500.0,27.0898,27.1098,26.9698,26.9898,26500.0
2008-06-03 10:10:00,27.01,27.05,27.0,27.05,8300.0,27.0098,27.0498,26.9998,27.0498,8300.0
2008-06-03 10:15:00,27.02,27.02,26.96,26.97,5100.0,27.0198,27.0198,26.9598,26.9698,5100.0
2008-06-03 10:20:00,26.98,27.02,26.96,27.02,72500.0,26.9798,27.0198,26.9598,27.0198,72500.0
2008-06-03 10:25:00,27.0,27.02,27.0,27.01,4800.0,26.9998,27.0198,26.9998,27.0098,4800.0
2008-06-03 10:30:00,27.0,27.06,27.0,27.06,9800.0,26.9998,27.0598,26.9998,27.0598,9800.0
2008-06-03 10:35:00,27.08,27.08,27.03,27.04,5600.0,27.0798,27.0798,27.0298,27.0398,5600.0
2008-06-03 10:40:00,27.05,27.06,27.03,27.03,2900.0,27.0498,27.0598,27.0298,27.0298,2900.0
2008-06-03 10:45:00,27.03,27.03,27.0,27.0,18500.0,27.0298,27.0298,26.9998,26.9998,18500.0
2008-06-03 10:50:00,27.01,27.01,26.99,26.99,23600.0,27.0098,27.0098,26.9898,26.9898,23600.0
2008-06-03 10:55:00,26.99,26.99,26.97,26.97,1300.0,26.9898,26.9898,26.9698,26.9698,1300.0
2008-06-03 11:00:00,26.98,26.99,26.97,26.98,2000.0,26.9798,26.9898,26.9698,26.9798,2000.0
2008-06-03 11:05:00,26.98,27.01,26.97,27.0,12300.0,26.9798,27.0098,26.9698,26.9998,12300.0
2008-06-03 11:10:00,27.0,27.01,26.99,27.0,10300.0,26.9998,27.0098,26.9898,26.9998,10300.0
2008-06-03 11:15:00,27.0,27.01,27.0,27.01,6300.0,26.9998,27.0098,26.9998,27.0098,6300.0
2008-06-03 11:20:00,27.0,27.01,26.98,27.0,13400.0,26.9998,27.0098,26.9798,26.9998,13400.0
2008-06-03 11:25:00,27.0,27.0,26.99,26.99,3600.0,26.9998,26.9998,26.9898,26.9898,3600.0
2008-06-03 11:30:00,26.99,27.01,26.98,27.0,6100.0,26.9898,27.0098,26.9798,26.9998,6100.0
2008-06-03 11:35:00,27.0,27.0,26.92,26.99,10700.0,26.9998,26.9998,26.9198,26.9898,10700.0
2008-06-03 11:40:00,26.98,26.99,26.98,26.99,1700.0,26.9798,26.9898,26.9798,26.9898,1700.0
2008-06-03 11:45:00,26.98,27.0,26.98,27.0,2200.0,26.9798,26.9998,26.9798,26.9998,2200.0
2008-06-03 11:50:00,27.0,27.01,27.0,27.01,1400.0,26.9998,27.0098,26.9998,27.0098,1400.0
2008-06-03 11:55:00,27.02,27.05,27.01,27.04,4400.0,27.0198,27.0498,27.0098,27.0398,4400.0
2008-06-03 12:00:00,27.04,27.05,27.03,27.05,3300.0,27.0398,27.0498,27.0298,27.0498,3300.0
2008-06-03 12:05:00,27.04,27.05,27.04,27.05,2600.0,27.0398,27.0498,27.0398,27.0498,2600.0
2008-06-03 12:10:00,27.04,27.04,27.03,27.03,400.0,27.0398,27.0398,27.0298,27.0298,400.0
2008-06-03 12:15:00,27.03,27.04,27.02,27.02,6200.0,27.0298,27.0398,27.0198,27.0198,6200.0
2008-06-03 12:20:00,27.03,27.06,27.02,27.06,3800.0,27.0298,27.0598,27.0198,27.0598,3800.0
2008-06-03 12:25:00,27.08,27.1,27.06,27.09,6100.0,27.0798,27.0998,27.0598,27.0898,6100.0
2008-06-03 12:30:00,27.07,27.11,27.07,27.11,2900.0,27.0698,27.1098,27.0698,27.1098,2900.0
2008-06-03 12:35:00,27.11,27.11,27.03,27.03,10500.0,27.1098,27.1098,27.0298,27.0298,10500.0
2008-06-03 12:40:00,27.03,27.04,27.01,27.01,5100.0,27.0298,27.0398,27.0098,27.0098,5100.0
2008-06-03 12:45:00,27.01,27.02,26.98,27.0,2900.0,27.0098,27.0198,26.9798,26.9998,2900.0
2008-06-03 12:50:00,26.98,26.98,26.95,26.96,1100.0,26.9798,26.9798,26.9498,26.9598,1100.0
2008-06-03 12:55:00,26.95,26.97,26.92,26.92,2600.0,26.9498,26.9698,26.9198,26.9198,2600.0
2008-06-03 13:00:00,26.92,26.95,26.92,26.94,1800.0,26.9198,26.9498,26.9198,26.9398,1800.0
2008-06-03 13:05:00,26.95,26.95,26.94,26.95,800.0,26.9498,26.9498,26.9398,26.9498,800.0
2008-06-03 13:10:00,26.95,26.97,26.95,26.97,1200.0,26.9498,26.9698,26.9498,26.9698,1200.0
2008-06-03 13:15:00,26.98,26.99,26.97,26.99,1000.0,26.9798,26.9898,26.9698,26.9898,1000.0
2008-06-03 13:20:00,27.01,27.04,27.01,27.02,2100.0,27.0098,27.0398,27.0098,27.0198,2100.0
2008-06-03 13:25:00,27.02,27.02,26.9,26.9,2500.0,27.0198,27.0198,26.8998,26.8998,2500.0
2008-06-03 13:30:00,26.9,26.9,26.85,26.87,4500.0,26.8998,26.8998,26.8498,26.8698,4500.0
2008-06-03 13:35:00,26.86,26.88,26.86,26.87,3200.0,26.8598,26.8798,26.8598,26.8698,3200.0
2008-06-03 13:40:00,26.85,26.87,26.85,26.85,4500.0,26.8498,26.8698,26.8498,26.8498,4500.0
2008-06-03 13:45:00,26.87,26.87,26.85,26.86,100100.0,26.8698,26.8698,26.8498,26.8598,100100.0
2008-06-03 13:50:00,26.85,26.9,26.85,26.9,8700.0,26.8498,26.8998,26.8498,26.8998,8700.0
2008-06-03 13:55:00,26.88,26.91,26.88,26.9,8800.0,26.8798,26.9098,26.8798,26.8998,8800.0
2008-06-03 14:00:00,26.9,26.91,26.88,26.91,2000.0,26.8998,26.9098,26.8798,26.9098,2000.0
2008-06-03 14:05:00,26.88,26.88,26.85,26.86,4200.0,26.8798,26.8798,26.8498,26.8598,4200.0
2008-06-03 14:10:00,26.87,26.89,26.86,26.86,2200.0,26.8698,26.8898,26.8598,26.8598,2200.0
2008-06-03 14:15:00,26.86,26.89,26.86,26.86,9700.0,26.8598,26.8898,26.8598,26.8598,9700.0
2008-06-03 14:20:00,26.86,26.89,26.86,26.88,15000.0,26.8598,26.8898,26.8598,26.8798,15000.0
2008-06-03 14:25:00,26.87,26.89,26.87,26.87,11200.0,26.8698,26.8898,26.8698,26.8698,11200.0
2008-06-03 14:30:00,26.87,27.03,26.87,26.98,26100.0,26.8698,27.0298,26.8698,26.9798,26100.0
2008-06-03 14:35:00,26.97,27.0,26.92,26.96,19900.0,26.9698,26.9998,26.9198,26.9598,19900.0
2008-06-03 14:40:00,26.96,27.02,26.93,26.95,86300.0,26.9598,27.0198,26.9298,26.9498,86300.0
2008-06-03 14:45:00,26.95,26.99,26.93,26.98,8000.0,26.9498,26.9898,26.9298,26.9798,8000.0
2008-06-03 14:50:00,26.96,26.97,26.94,26.94,5100.0,26.9598,26.9698,26.9398,26.9398,5100.0
2008-06-03 14:55:00,26.94,26.98,26.94,26.97,4000.0,26.9398,26.9798,26.9398,26.9698,4000.0
2008-06-03 15:00:00,26.95,27.19,26.93,27.18,21800.0,26.9498,27.1898,26.9298,27.1798,21800.0
2008-06-03 15:05:00,27.16,27.23,27.16,27.16,8700.0,27.1598,27.2298,27.1598,27.1598,8700.0
2008-06-03 15:10:00,27.16,27.23,27.09,27.23,8500.0,27.1598,27.2298,27.0898,27.2298,8500.0
2008-06-03 15:15:00,27.21,27.21,27.17,27.17,4200.0,27.2098,27.2098,27.1698,27.1698,4200.0
2008-06-03 15:20:00,27.19,27.22,27.16,27.2,9400.0,27.1898,27.2198,27.1598,27.1998,9400.0
2008-06-03 15:25:00,27.2,27.27,27.15,27.21,35500.0,27.1998,27.2698,27.1498,27.2098,35500.0
2008-06-03 15:30:00,27.2,27.22,27.16,27.2,18000.0,27.1998,27.2198,27.1598,27.1998,18000.0
2008-06-03 15:35:00,27.19,27.22,27.18,27.21,12700.0,27.1898,27.2198,27.1798,27.2098,12700.0
2008-06-03 15:40:00,27.21,27.25,27.18,27.24,7000.0,27.2098,27.2498,27.1798,27.2398,7000.0
2008-06-03 15:45:00,27.25,27.25,27.17,27.17,8500.0,27.2498,27.2498,27.1698,27.1698,8500.0
2008-06-03 15:50:00,27.18,27.24,27.17,27.23,8000.0,27.1798,27.2398,27.1698,27.2298,8000.0
2008-06-03 15:55:00,27.22,27.23,27.09,27.09,26100.0,27.2198,27.2298,27.0898,27.0898,26100.0
2008-06-04 09:30:00,27.0,27.05,26.94,26.94,8000.0,26.9998,27.0498,26.9398,26.9398,8000.0
2008-06-04 09:35:00,26.98,26.98,26.94,26.96,1400.0,26.9798,26.9798,26.9398,26.9598,1400.0
2008-06-04 09:40:00,26.98,27.02,26.97,27.02,5200.0,26.9798,27.0198,26.9698,27.0198,5200.0
2008-06-04 09:45:00,27.05,27.07,27.0,27.01,4500.0,27.0498,27.0698,26.9998,27.0098,4500.0
2008-06-04 09:50:00,27.02,27.02,27.0,27.01,5200.0,27.0198,27.0198,26.9998,27.0098,5200.0
2008-06-04 09:55:00,27.02,27.02,27.0,27.01,2400.0,27.0198,27.0198,26.9998,27.0098,2400.0
2008-06-04 10:00:00,27.01,27.02,26.98,27.0,8900.0,27.0098,27.0198,26.9798,26.9998,8900.0
2008-06-04 10:05:00,27.0,27.0,26.98,26.99,2500.0,26.9998,26.9998,26.9798,26.9898,2500.0
2008-06-04 10:10:00,26.99,27.0,26.98,27.0,1900.0,26.9898,26.9998,26.9798,26.9998,1900.0
2008-06-04 10:15:00,27.0,27.0,26.99,27.0,1900.0,26.9998,26.9998,26.9898,26.9998,1900.0
2008-06-04 10:20:00,27.0,27.02,26.99,27.02,18600.0,26.9998,27.0198,26.9898,27.0198,18600.0
2008-06-04 10:25:00,27.02,27.03,27.0,27.01,5400.0,27.0198,27.0298,26.9998,27.0098,5400.0
2008-06-04 10:30:00,27.02,27.03,27.01,27.02,3800.0,27.0198,27.0298,27.0098,27.0198,3800.0
2008-06-04 10:35:00,27.01,27.03,27.0,27.02,3800.0,27.0098,27.0298,26.9998,27.0198,3800.0
2008-06-04 10:40:00,27.01,27.04,27.01,27.04,2400.0,27.0098,27.0398,27.0098,27.0398,2400.0
2008-06-04 10:45:00,27.04,27.05,27.0,27.0,5500.0,27.0398,27.0498,26.9998,26.9998,5500.0
2008-06-04 10:50:00,27.01,27.02,27.0,27.01,15400.0,27.0098,27.0198,26.9998,27.0098,15400.0
2008-06-04 10:55:00,27.01,27.05,27.0,27.04,16000.0,27.0098,27.0498,26.9998,27.0398,16000.0
2008-06-04 11:00:00,27.05,27.12,27.05,27.1,22300.0,27.0498,27.1198,27.0498,27.0998,22300.0
2008-06-04 11:05:00,27.1,27.18,27.05,27.09,56900.0,27.0998,27.1798,27.0498,27.0898,56900.0
2008-06-04 11:10:00,27.08,27.18,27.07,27.16,48500.0,27.0798,27.1798,27.0698,27.1598,48500.0
2008-06-04 11:15:00,27.16,27.23,27.13,27.21,115300.0,27.1598,27.2298,27.1298,27.2098,115300.0
2008-06-04 11:20:00,27.2,27.23,27.17,27.21,43300.0,27.1998,27.2298,27.1698,27.2098,43300.0
2008-06-04 11:25:00,27.23,27.25,27.02,27.21,57500.0,27.2298,27.2498,27.0198,27.2098,57500.0
2008-06-04 11:30:00,27.22,27.32,27.22,27.31,29400.0,27.2198,27.3198,27.2198,27.3098,29400.0
2008-06-04 11:35:00,27.31,27.37,27.29,27.35,17300.0,27.3098,27.3698,27.2898,27.3498,17300.0
2008-06-04 11:40:00,27.35,27.42,27.35,27.38,17400.0,27.3498,27.4198,27.3498,27.3798,17400.0
2008-06-04 11:45:00,27.37,27.38,27.3,27.36,100900.0,27.3698,27.3798,27.2998,27.3598,100900.0
2008-06-04 11:50:00,27.37,27.39,27.25,27.26,53400.0,27.3698,27.3898,27.2498,27.2598,53400.0
2008-06-04 11:55:00,27.25,27.3,27.25,27.3,2600.0,27.2498,27.2998,27.2498,27.2998,2600.0
2008-06-04 12:00:00,27.3,27.32,27.3,27.32,53700.0,27.2998,27.3198,27.2998,27.3198,53700.0
2008-06-04 12:05:00,27.32,27.35,27.3,27.35,8600.0,27.3198,27.3498,27.2998,27.3498,8600.0
2008-06-04 12:10:00,27.34,27.39,27.32,27.35,9000.0,27.3398,27.3898,27.3198,27.3498,9000.0
2008-06-04 12:15:00,27.36,27.38,27.33,27.37,10900.0,27.3598,27.3798,27.3298,27.3698,10900.0
2008-06-04 12:20:00,27.36,27.37,27.34,27.34,7400.0,27.3598,27.3698,27.3398,27.3398,7400.0
2008-06-04 12:25:00,27.35,27.35,27.29,27.31,7900.0,27.3498,27.3498,27.2898,27.3098,7900.0
2008-06-04 12:30:00,27.32,27.36,27.31,27.35,6100.0,27.3198,27.3598,27.3098,27.3498,6100.0
2008-06-04 12:35:00,27.35,27.35,27.34,27.35,1500.0,27.3498,27.3498,27.3398,27.3498,1500.0
2008-06-04 12:40:00,27.34,27.35,27.33,27.34,3000.0,27.3398,27.3498,27.3298,27.3398,3000.0
2008-06-04 12:45:00,27.35,27.35,27.32,27.32,4300.0,27.3498,27.3498,27.3198,27.3198,4300.0
2008-06-04 12:50:00,27.31,27.34,27.3,27.3,12200.0,27.3098,27.3398,27.2998,27.2998,12200.0
2008-06-04 12:55:00,27.31,27.34,27.3,27.34,2700.0,27.3098,27.3398,27.2998,27.3398,2700.0
2008-06-04 13:00:00,27.32,27.34,27.31,27.32,5200.0,27.3198,27.3398,27.3098,27.3198,5200.0
2008-06-04 13:05:00,27.32,27.33,27.3,27.32,7600.0,27.3198,27.3298,27.2998,27.3198,7600.0
2008-06-04 13:10:00,27.32,27.32,27.3,27.31,4200.0,27.3198,27.3198,27.2998,27.3098,4200.0
2008-06-04 13:15:00,27.31,27.31,27.29,27.31,5500.0,27.3098,27.3098,27.2898,27.3098,5500.0
2008-06-04 13:20:00,27.31,27.32,27.3,27.31,8500.0,27.3098,27.3198,27.2998,27.3098,8500.0
2008-06-04 13:25:00,27.31,27.32,27.3,27.31,12700.0,27.3098,27.3198,27.2998,27.3098,12700.0
2008-06-04 13:30:00,27.3,27.33,27.3,27.32,9500.0,27.2998,27.3298,27.2998,27.3198,9500.0
2008-06-04 13:35:00,27.31,27.32,27.31,27.32,3500.0,27.3098,27.3198,27.3098,27.3198,3500.0
2008-06-04 13:40:00,27.32,27.36,27.32,27.36,1600.0,27.3198,27.3598,27.3198,27.3598,1600.0
2008-06-04 13:45:00,27.34,27.36,27.34,27.35,1800.0,27.3398,27.3598,27.3398,27.3498,1800.0
2008-06-04 13:50:00,27.35,27.36,27.34,27.36,4800.0,27.3498,27.3598,27.3398,27.3598,4800.0
2008-06-04 13:55:00,27.36,27.36,27.32,27.33,10200.0,27.3598,27.3598,27.3198,27.3298,10200.0
2008-06-04 14:00:00,27.33,27.34,27.32,27.33,5100.0,27.3298,27.3398,27.3198,27.3298,5100.0
2008-06-04 14:05:00,27.33,27.33,27.2,27.2,16700.0,27.3298,27.3298,27.1998,27.1998,16700.0
2008-06-04 14:10:00,27.21,27.22,27.2,27.2,4500.0,27.2098,27.2198,27.1998,27.1998,4500.0
2008-06-04 14:15:00,27.2,27.23,27.2,27.2,2800.0,27.1998,27.2298,27.1998,27.1998,2800.0
2008-06-04 14:20:00,27.2,27.29,27.2,27.29,4300.0,27.1998,27.2898,27.1998,27.2898,4300.0
2008-06-04 14:25:00,27.29,27.32,27.28,27.32,1800.0,27.2898,27.3198,27.2798,27.3198,1800.0
2008-06-04 14:30:00,27.31,27.33,27.3,27.33,3300.0,27.3098,27.3298,27.2998,27.3298,3300.0
2008-06-04 14:35:00,27.33,27.36,27.33,27.35,17600.0,27.3298,27.3598,27.3298,27.3498,17600.0
2008-06-04 14:40:00,27.35,27.35,27.33,27.33,12000.0,27.3498,27.3498,27.3298,27.3298,12000.0
2008-06-04 14:45:00,27.33,27.36,27.3,27.36,16700.0,27.3298,27.3598,27.2998,27.3598,16700.0
2008-06-04 14:50:00,27.35,27.35,27.26,27.29,17800.0,27.3498,27.3498,27.2598,27.2898,17800.0
2008-06-04 14:55:00,27.28,27.33,27.28,27.32,10700.0,27.2798,27.3298,27.2798,27.3198,10700.0
2008-06-04 15:00:00,27.33,27.36,27.32,27.35,12600.0,27.3298,27.3598,27.3198,27.3498,12600.0
2008-06-04 15:05:00,27.35,27.36,27.33,27.34,10100.0,27.3498,27.3598,27.3298,27.3398,10100.0
2008-06-04 15:10:00,27.34,27.34,27.32,27.32,3100.0,27.3398,27.3398,27.3198,27.3198,3100.0
2008-06-04 15:15:00,27.31,27.32,27.28,27.29,17000.0,27.3098,27.3198,27.2798,27.2898,17000.0
2008-06-04 15:20:00,27.3,27.31,27.3,27.31,10000.0,27.2998,27.3098,27.2998,27.3098,10000.0
2008-06-04 15:25:00,27.31,27.31,27.23,27.23,7200.0,27.3098,27.3098,27.2298,27.2298,7200.0
2008-06-04 15:30:00,27.23,27.31,27.23,27.31,4800.0,27.2298,27.3098,27.2298,27.3098,4800.0
2008-06-04 15:35:00,27.31,27.32,27.3,27.32,13900.0,27.3098,27.3198,27.2998,27.3198,13900.0
2008-06-04 15:40:00,27.32,27.32,27.27,27.27,7200.0,27.3198,27.3198,27.2698,27.2698,7200.0
2008-06-04 15:45:00,27.29,27.32,27.29,27.31,8400.0,27.2898,27.3198,27.2898,27.3098,8400.0
2008-06-04 15:50:00,27.32,27.34,27.27,27.32,24800.0,27.3198,27.3398,27.2698,27.3198,24800.0
2008-06-04 15:55:00,27.34,27.34,27.26,27.29,26500.0,27.3398,27.3398,27.2598,27.2898,26500.0
2008-06-05 09:30:00,27.4,27.44,27.25,27.4,8000.0,27.3998,27.4398,27.2498,27.3998,8000.0
2008-06-05 09:35:00,27.38,27.4,27.34,27.4,9700.0,27.3798,27.3998,27.3398,27.3998,9700.0
2008-06-05 09:40:00,27.4,27.44,27.39,27.39,23800.0,27.3998,27.4398,27.3898,27.3898,23800.0
2008-06-05 09:45:00,27.4,27.44,27.28,27.4,22800.0,27.3998,27.4398,27.2798,27.3998,22800.0
2008-06-05 09:50:00,27.42,27.47,27.41,27.45,14700.0,27.4198,27.4698,27.4098,27.4498,14700.0
2008-06-05 09:55:00,27.44,27.46,27.4,27.46,17200.0,27.4398,27.4598,27.3998,27.4598,17200.0
2008-06-05 10:00:00,27.46,27.47,27.44,27.47,21800.0,27.4598,27.4698,27.4398,27.4698,21800.0
2008-06-05 10:05:00,27.47,27.48,27.46,27.48,23300.0,27.4698,27.4798,27.4598,27.4798,23300.0
2008-06-05 10:10:00,27.48,27.48,27.45,27.48,11700.0,27.4798,27.4798,27.4498,27.4798,11700.0
2008-06-05 10:15:00,27.46,27.48,27.45,27.48,15700.0,27.4598,27.4798,27.4498,27.4798,15700.0
2008-06-05 10:20:00,27.48,27.48,27.46,27.48,7000.0,27.4798,27.4798,27.4598,27.4798,7000.0
2008-06-05 10:25:00,27.48,27.49,27.47,27.48,12000.0,27.4798,27.4898,27.4698,27.4798,12000.0
2008-06-05 10:30:00,27.48,27.49,27.47,27.49,58300.0,27.4798,27.4898,27.4698,27.4898,58300.0
2008-06-05 10:35:00,27.49,27.64,27.49,27.6,51800.0,27.4898,27.6398,27.4898,27.5998,51800.0
2008-06-05 10:40:00,27.61,27.63,27.4,27.4,98400.0,27.6098,27.6298,27.3998,27.3998,98400.0
2008-06-05 10:45:00,27.4,27.51,27.4,27.51,12900.0,27.3998,27.5098,27.3998,27.5098,12900.0
2008-06-05 10:50:00,27.52,27.52,27.47,27.49,5000.0,27.5198,27.5198,27.4698,27.4898,5000.0
2008-06-05 10:55:00,27.49,27.5,27.48,27.49,14700.0,27.4898,27.4998,27.4798,27.4898,14700.0
2008-06-05 11:00:00,27.48,27.5,27.48,27.5,3800.0,27.4798,27.4998,27.4798,27.4998,3800.0
2008-06-05 11:05:00,27.49,27.5,27.49,27.5,19600.0,27.4898,27.4998,27.4898,27.4998,19600.0
2008-06-05 11:10:00,27.5,27.5,27.49,27.5,4100.0,27.4998,27.4998,27.4898,27.4998,4100.0
2008-06-05 11:15:00,27.5,27.5,27.48,27.49,21200.0,27.4998,27.4998,27.4798,27.4898,21200.0
2008-06-05 11:20:00,27.5,27.5,27.48,27.48,6400.0,27.4998,27.4998,27.4798,27.4798,6400.0
2008-06-05 11:25:00,27.49,27.5,27.48,27.49,8800.0,27.4898,27.4998,27.4798,27.4898,8800.0
2008-06-05 11:30:00,27.49,27.5,27.4,27.4,17200.0,27.4898,27.4998,27.3998,27.3998,17200.0
2008-06-05 11:35:00,27.39,27.41,27.37,27.4,6800.0,27.3898,27.4098,27.3698,27.3998,6800.0
2008-06-05 11:40:00,27.4,27.43,27.35,27.43,15000.0,27.3998,27.4298,27.3498,27.4298,15000.0
2008-06-05 11:45:00,27.43,27.44,27.4,27.41,48900.0,27.4298,27.4398,27.3998,27.4098,48900.0
2008-06-05 11:50:00,27.42,27.43,27.42,27.43,3400.0,27.4198,27.4298,27.4198,27.4298,3400.0
2008-06-05 11:55:00,27.43,27.43,27.4,27.41,13400.0,27.4298,27.4298,27.3998,27.4098,13400.0
2008-06-05 12:00:00,27.42,27.46,27.41,27.45,6700.0,27.4198,27.4598,27.4098,27.4498,6700.0
2008-06-05 12:05:00,27.46,27.5,27.46,27.5,13800.0,27.4598,27.4998,27.4598,27.4998,13800.0
2008-06-05 12:10:00,27.49,27.5,27.49,27.49,15000.0,27.4898,27.4998,27.4898,27.4898,15000.0
2008-06-05 12:15:00,27.5,27.5,27.49,27.5,19900.0,27.4998,27.4998,27.4898,27.4998,19900.0
2008-06-05 12:20:00,27.5,27.5,27.49,27.5,26500.0,27.4998,27.4998,27.4898,27.4998,26500.0
2008-06-05 12:25:00,27.5,27.5,27.48,27.48,27600.0,27.4998,27.4998,27.4798,27.4798,27600.0
2008-06-05 12:30:00,27.49,27.5,27.49,27.49,21900.0,27.4898,27.4998,27.4898,27.4898,21900.0
2008-06-05 12:35:00,27.49,27.5,27.47,27.49,48700.0,27.4898,27.4998,27.4698,27.4898,48700.0
2008-06-05 12:40:00,27.48,27.5,27.48,27.5,6500.0,27.4798,27.4998,27.4798,27.4998,6500.0
2008-06-05 12:45:00,27.5,27.5,27.48,27.49,7800.0,27.4998,27.4998,27.4798,27.4898,7800.0
2008-06-05 12:50:00,27.49,27.5,27.48,27.5,7000.0,27.4898,27.4998,27.4798,27.4998,7000.0
2008-06-05 12:55:00,27.5,27.5,27.47,27.47,7100.0,27.4998,27.4998,27.4698,27.4698,7100.0
2008-06-05 13:00:00,27.48,27.49,27.47,27.49,4800.0,27.4798,27.4898,27.4698,27.4898,4800.0
2008-06-05 13:05:00,27.49,27.5,27.49,27.49,10000.0,27.4898,27.4998,27.4898,27.4898,10000.0
2008-06-05 13:10:00,27.5,27.5,27.49,27.49,5700.0,27.4998,27.4998,27.4898,27.4898,5700.0
2008-06-05 13:15:00,27.49,27.5,27.49,27.49,9800.0,27.4898,27.4998,27.4898,27.4898,9800.0
2008-06-05 13:20:00,27.5,27.5,27.41,27.41,26700.0,27.4998,27.4998,27.4098,27.4098,26700.0
2008-06-05 13:25:00,27.41,27.47,27.41,27.47,11100.0,27.4098,27.4698,27.4098,27.4698,11100.0
2008-06-05 13:30:00,27.47,27.47,27.42,27.44,15400.0,27.4698,27.4698,27.4198,27.4398,15400.0
2008-06-05 13:35:00,27.43,27.45,27.43,27.45,6600.0,27.4298,27.4498,27.4298,27.4498,6600.0
2008-06-05 13:40:00,27.45,27.47,27.44,27.45,14100.0,27.4498,27.4698,27.4398,27.4498,14100.0
2008-06-05 13:45:00,27.46,27.5,27.45,27.48,12500.0,27.4598,27.4998,27.4498,27.4798,12500.0
2008-06-05 13:50:00,27.47,27.5,27.47,27.49,12500.0,27.4698,27.4998,27.4698,27.4898,12500.0
2008-06-05 13:55:00,27.49,27.49,27.46,27.47,19300.0,27.4898,27.4898,27.4598,27.4698,19300.0
2008-06-05 14:00:00,27.46,27.47,27.45,27.47,14400.0,27.4598,27.4698,27.4498,27.4698,14400.0
2008-06-05 14:05:00,27.48,27.49,27.46,27.48,7800.0,27.4798,27.4898,27.4598,27.4798,7800.0
2008-06-05 14:10:00,27.48,27.49,27.44,27.45,20500.0,27.4798,27.4898,27.4398,27.4498,20500.0
2008-06-05 14:15:00,27.45,27.45,27.41,27.41,9300.0,27.4498,27.4498,27.4098,27.4098,9300.0
2008-06-05 14:20:00,27.41,27.41,27.39,27.41,6300.0,27.4098,27.4098,27.3898,27.4098,6300.0
2008-06-05 14:25:00,27.41,27.43,27.4,27.4,17800.0,27.4098,27.4298,27.3998,27.3998,17800.0
2008-06-05 14:30:00,27.41,27.43,27.4,27.43,10100.0,27.4098,27.4298,27.3998,27.4298,10100.0
2008-06-05 14:35:00,27.43,27.47,27.43,27.45,12000.0,27.4298,27.4698,27.4298,27.4498,12000.0
2008-06-05 14:40:00,27.44,27.44,27.41,27.43,6500.0,27.4398,27.4398,27.4098,27.4298,6500.0
2008-06-05 14:45:00,27.45,27.49,27.44,27.48,6800.0,27.4498,27.4898,27.4398,27.4798,6800.0
2008-06-05 14:50:00,27.48,27.48,27.37,27.41,32700.0,27.4798,27.4798,27.3698,27.4098,32700.0
2008-06-05 14:55:00,27.42,27.5,27.4,27.48,90000.0,27.4198,27.4998,27.3998,27.4798,90000.0
2008-06-05 15:00:00,27.47,27.49,27.39,27.4,24700.0,27.4698,27.4898,27.3898,27.3998,24700.0
2008-06-05 15:05:00,27.4,27.41,27.39,27.39,41000.0,27.3998,27.4098,27.3898,27.3898,41000.0
2008-06-05 15:10:00,27.39,27.4,27.36,27.4,23700.0,27.3898,27.3998,27.3598,27.3998,23700.0
2008-06-05 15:15:00,27.39,27.41,27.33,27.35,26800.0,27.3898,27.4098,27.3298,27.3498,26800.0
2008-06-05 15:20:00,27.35,27.4,27.33,27.4,23400.0,27.3498,27.3998,27.3298,27.3998,23400.0
2008-06-05 15:25:00,27.4,27.49,27.38,27.48,40400.0,27.3998,27.4898,27.3798,27.4798,40400.0
2008-06-05 15:30:00,27.48,27.48,27.44,27.44,32300.0,27.4798,27.4798,27.4398,27.4398,32300.0
2008-06-05 15:35:00,27.44,27.46,27.41,27.41,29600.0,27.4398,27.4598,27.4098,27.4098,29600.0
2008-06-05 15:40:00,27.41,27.44,27.38,27.44,22400.0,27.4098,27.4398,27.3798,27.4398,22400.0
2008-06-05 15:45:00,27.45,27.56,27.45,27.5,140500.0,27.4498,27.5598,27.4498,27.4998,140500.0
2008-06-05 15:50:00,27.49,27.53,27.45,27.53,95100.0,27.4898,27.5298,27.4498,27.5298,95100.0
2008-06-05 15:55:00,27.53,27.65,27.53,27.61,128000.0,27.5298,27.6498,27.5298,27.6098,128000.0
2008-06-06 09:30:00,27.65,27.65,27.37,27.41,92900.0,27.6498,27.6498,27.3698,27.4098,92900.0
2008-06-06 09:35:00,27.4,27.63,27.4,27.57,125200.0,27.3998,27.6298,27.3998,27.5698,125200.0
2008-06-06 09:40:00,27.59,27.95,27.59,27.85,101500.0,27.5898,27.9498,27.5898,27.8498,101500.0
2008-06-06 09:45:00,27.85,27.86,27.7,27.7,70300.0,27.8498,27.8598,27.6998,27.6998,70300.0
2008-06-06 09:50:00,27.71,27.9,27.71,27.81,74900.0,27.7098,27.8998,27.7098,27.8098,74900.0
2008-06-06 09:55:00,27.81,27.82,27.7,27.72,59400.0,27.8098,27.8198,27.6998,27.7198,59400.0
2008-06-06 10:00:00,27.72,27.73,27.64,27.67,44400.0,27.7198,27.7298,27.6398,27.6698,44400.0
2008-06-06 10:05:00,27.69,27.74,27.67,27.72,85700.0,27.6898,27.7398,27.6698,27.7198,85700.0
2008-06-06 10:10:00,27.71,27.73,27.68,27.7,31100.0,27.7098,27.7298,27.6798,27.6998,31100.0
2008-06-06 10:15:00,27.69,27.69,27.5,27.62,32900.0,27.6898,27.6898,27.4998,27.6198,32900.0
2008-06-06 10:20:00,27.62,27.7,27.62,27.68,20900.0,27.6198,27.6998,27.6198,27.6798,20900.0
2008-06-06 10:25:00,27.67,27.71,27.66,27.7,22500.0,27.6698,27.7098,27.6598,27.6998,22500.0
2008-06-06 10:30:00,27.7,27.73,27.67,27.73,38900.0,27.6998,27.7298,27.6698,27.7298,38900.0
2008-06-06 10:35:00,27.73,27.75,27.7,27.7,40000.0,27.7298,27.7498,27.6998,27.6998,40000.0
2008-06-06 10:40:00,27.71,27.71,27.69,27.7,9400.0,27.7098,27.7098,27.6898,27.6998,9400.0
2008-06-06 10:45:00,27.7,27.74,27.69,27.7,19000.0,27.6998,27.7398,27.6898,27.6998,19000.0
2008-06-06 10:50:00,27.7,27.71,27.68,27.68,15600.0,27.6998,27.7098,27.6798,27.6798,15600.0
2008-06-06 10:55:00,27.7,27.71,27.68,27.69,19100.0,27.6998,27.7098,27.6798,27.6898,19100.0
2008-06-06 11:00:00,27.68,27.71,27.68,27.7,7300.0,27.6798,27.7098,27.6798,27.6998,7300.0
2008-06-06 11:05:00,27.71,27.72,27.68,27.7,17700.0,27.7098,27.7198,27.6798,27.6998,17700.0
2008-06-06 11:10:00,27.7,27.7,27.68,27.7,55500.0,27.6998,27.6998,27.6798,27.6998,55500.0
2008-06-06 11:15:00,27.7,27.77,27.68,27.72,51000.0,27.6998,27.7698,27.6798,27.7198,51000.0
2008-06-06 11:20:00,27.72,27.74,27.69,27.74,80100.0,27.7198,27.7398,27.6898,27.7398,80100.0
2008-06-06 11:25:00,27.74,27.83,27.65,27.7,86300.0,27.7398,27.8298,27.6498,27.6998,86300.0
2008-06-06 11:30:00,27.7,27.77,27.69,27.74,30900.0,27.6998,27.7698,27.6898,27.7398,30900.0
2008-06-06 11:35:00,27.74,27.74,27.7,27.7,16600.0,27.7398,27.7398,27.6998,27.6998,16600.0
2008-06-06 11:40:00,27.7,27.74,27.7,27.74,12500.0,27.6998,27.7398,27.6998,27.7398,12500.0
2008-06-06 11:45:00,27.74,27.78,27.73,27.75,18900.0,27.7398,27.7798,27.7298,27.7498,18900.0
2008-06-06 11:50:00,27.75,27.76,27.74,27.76,6300.0,27.7498,27.7598,27.7398,27.7598,6300.0
2008-06-06 11:55:00,27.75,27.76,27.74,27.75,13800.0,27.7498,27.7598,27.7398,27.7498,13800.0
2008-06-06 12:00:00,27.75,27.75,27.73,27.73,3100.0,27.7498,27.7498,27.7298,27.7298,3100.0
2008-06-06 12:05:00,27.74,27.76,27.73,27.75,7600.0,27.7398,27.7598,27.7298,27.7498,7600.0
2008-06-06 12:10:00,27.75,27.77,27.74,27.75,28200.0,27.7498,27.7698,27.7398,27.7498,28200.0
2008-06-06 12:15:00,27.75,27.77,27.75,27.75,18800.0,27.7498,27.7698,27.7498,27.7498,18800.0
2008-06-06 12:20:00,27.75,27.75,27.72,27.72,6700.0,27.7498,27.7498,27.7198,27.7198,6700.0
2008-06-06 12:25:00,27.73,27.73,27.72,27.73,2500.0,27.7298,27.7298,27.7198,27.7298,2500.0
2008-06-06 12:30:00,27.73,27.73,27.69,27.72,16700.0,27.7298,27.7298,27.6898,27.7198,16700.0
2008-06-06 12:35:00,27.73,27.74,27.72,27.73,14400.0,27.7298,27.7398,27.7198,27.7298,14400.0
2008-06-06 12:40:00,27.74,27.76,27.74,27.76,11800.0,27.7398,27.7598,27.7398,27.7598,11800.0
2008-06-06 12:45:00,27.76,27.78,27.75,27.76,15300.0,27.7598,27.7798,27.7498,27.7598,15300.0
2008-06-06 12:50:00,27.76,27.77,27.73,27.73,15700.0,27.7598,27.7698,27.7298,27.7298,15700.0
2008-06-06 12:55:00,27.73,27.77,27.73,27.75,23300.0,27.7298,27.7698,27.7298,27.7498,23300.0
2008-06-06 13:00:00,27.75,27.76,27.74,27.74,7800.0,27.7498,27.7598,27.7398,27.7398,7800.0
2008-06-06 13:05:00,27.74,27.75,27.69,27.69,19800.0,27.7398,27.7498,27.6898,27.6898,19800.0
2008-06-06 13:10:00,27.69,27.71,27.69,27.7,6800.0,27.6898,27.7098,27.6898,27.6998,6800.0
2008-06-06 13:15:00,27.7,27.76,27.69,27.75,16100.0,27.6998,27.7598,27.6898,27.7498,16100.0
2008-06-06 13:20:00,27.75,27.77,27.75,27.76,12800.0,27.7498,27.7698,27.7498,27.7598,12800.0
2008-06-06 13:25:00,27.75,27.76,27.74,27.74,14300.0,27.7498,27.7598,27.7398,27.7398,14300.0
2008-06-06 13:30:00,27.74,27.75,27.73,27.75,7000.0,27.7398,27.7498,27.7298,27.7498,7000.0
2008-06-06 13:35:00,27.76,27.77,27.74,27.76,13900.0,27.7598,27.7698,27.7398,27.7598,13900.0
2008-06-06 13:40:00,27.75,27.77,27.74,27.74,14500.0,27.7498,27.7698,27.7398,27.7398,14500.0
2008-06-06 13:45:00,27.75,27.75,27.74,27.75,8800.0,27.7498,27.7498,27.7398,27.7498,8800.0
2008-06-06 13:50:00,27.75,27.78,27.74,27.76,32600.0,27.7498,27.7798,27.7398,27.7598,32600.0
2008-06-06 13:55:00,27.75,27.76,27.73,27.73,12900.0,27.7498,27.7598,27.7298,27.7298,12900.0
2008-06-06 14:00:00,27.74,27.75,27.73,27.75,5300.0,27.7398,27.7498,27.7298,27.7498,5300.0
2008-06-06 14:05:00,27.74,27.75,27.7,27.7,5500.0,27.7398,27.7498,27.6998,27.6998,5500.0
2008-06-06 14:10:00,27.7,27.7,27.67,27.68,57000.0,27.6998,27.6998,27.6698,27.6798,57000.0
2008-06-06 14:15:00,27.67,27.68,27.6,27.6,85300.0,27.6698,27.6798,27.5998,27.5998,85300.0
2008-06-06 14:20:00,27.6,27.6,27.57,27.57,17500.0,27.5998,27.5998,27.5698,27.5698,17500.0
2008-06-06 14:25:00,27.59,27.59,27.47,27.58,29800.0,27.5898,27.5898,27.4698,27.5798,29800.0
2008-06-06 14:30:00,27.59,27.6,27.56,27.59,21300.0,27.5898,27.5998,27.5598,27.5898,21300.0
2008-06-06 14:35:00,27.59,27.6,27.5,27.5,61700.0,27.5898,27.5998,27.4998,27.4998,61700.0
2008-06-06 14:40:00,27.5,27.5,27.45,27.49,37700.0,27.4998,27.4998,27.4498,27.4898,37700.0
2008-06-06 14:45:00,27.49,27.5,27.47,27.49,8000.0,27.4898,27.4998,27.4698,27.4898,8000.0
2008-06-06 14:50:00,27.49,27.51,27.48,27.49,13000.0,27.4898,27.5098,27.4798,27.4898,13000.0
2008-06-06 14:55:00,27.49,27.49,27.45,27.45,10100.0,27.4898,27.4898,27.4498,27.4498,10100.0
2008-06-06 15:00:00,27.46,27.47,27.45,27.47,6500.0,27.4598,27.4698,27.4498,27.4698,6500.0
2008-06-06 15:05:00,27.47,27.56,27.47,27.55,13200.0,27.4698,27.5598,27.4698,27.5498,13200.0
2008-06-06 15:10:00,27.55,27.55,27.46,27.48,39600.0,27.5498,27.5498,27.4598,27.4798,39600.0
2008-06-06 15:15:00,27.48,27.48,27.43,27.45,37000.0,27.4798,27.4798,27.4298,27.4498,37000.0
2008-06-06 15:20:00,27.45,27.45,27.39,27.4,30900.0,27.4498,27.4498,27.3898,27.3998,30900.0
2008-06-06 15:25:00,27.4,27.47,27.4,27.4,82500.0,27.3998,27.4698,27.3998,27.3998,82500.0
2008-06-06 15:30:00,27.41,27.46,27.4,27.44,29900.0,27.4098,27.4598,27.3998,27.4398,29900.0
2008-06-06 15:35:00,27.44,27.49,27.4,27.4,27800.0,27.4398,27.4898,27.3998,27.3998,27800.0
2008-06-06 15:40:00,27.41,27.44,27.4,27.41,13900.0,27.4098,27.4398,27.3998,27.4098,13900.0
2008-06-06 15:45:00,27.43,27.44,27.4,27.43,34000.0,27.4298,27.4398,27.3998,27.4298,34000.0
2008-06-06 15:50:00,27.43,27.51,27.4,27.41,82000.0,27.4298,27.5098,27.3998,27.4098,82000.0
2008-06-06 15:55:00,27.4,27.5,27.32,27.36,115500.0,27.3998,27.4998,27.3198,27.3598,115500.0
2008-06-09 09:30:00,27.29,27.3,27.21,27.24,25400.0,27.2898,27.2998,27.2098,27.2398,25400.0
2008-06-09 09:35:00,27.23,27.24,27.01,27.24,30200.0,27.2298,27.2398,27.0098,27.2398,30200.0
2008-06-09 09:40:00,27.18,27.18,27.14,27.17,18200.0,27.1798,27.1798,27.1398,27.1698,18200.0
2008-06-09 09:45:00,27.16,27.17,27.1,27.14,22200.0,27.1598,27.1698,27.0998,27.1398,22200.0
2008-06-09 09:50:00,27.14,27.14,27.1,27.11,9300.0,27.1398,27.1398,27.0998,27.1098,9300.0
2008-06-09 09:55:00,27.11,27.26,27.11,27.26,21100.0,27.1098,27.2598,27.1098,27.2598,21100.0
2008-06-09 10:00:00,27.29,27.44,27.29,27.41,27600.0,27.2898,27.4398,27.2898,27.4098,27600.0
2008-06-09 10:05:00,27.4,27.8,27.39,27.55,62900.0,27.3998,27.7998,27.3898,27.5498,62900.0
2008-06-09 10:10:00,27.55,27.65,27.52,27.58,40800.0,27.5498,27.6498,27.5198,27.5798,40800.0
2008-06-09 10:15:00,27.6,27.6,27.46,27.49,41900.0,27.5998,27.5998,27.4598,27.4898,41900.0
2008-06-09 10:20:00,27.49,27.49,27.32,27.37,33100.0,27.4898,27.4898,27.3198,27.3698,33100.0
2008-06-09 10:25:00,27.37,27.4,27.32,27.35,15900.0,27.3698,27.3998,27.3198,27.3498,15900.0
2008-06-09 10:30:00,27.36,27.38,27.34,27.34,2200.0,27.3598,27.3798,27.3398,27.3398,2200.0
2008-06-09 10:35:00,27.34,27.34,27.26,27.26,5500.0,27.3398,27.3398,27.2598,27.2598,5500.0
2008-06-09 10:40:00,27.27,27.34,27.26,27.3,7900.0,27.2698,27.3398,27.2598,27.2998,7900.0
2008-06-09 10:45:00,27.28,27.29,27.25,27.25,3900.0,27.2798,27.2898,27.2498,27.2498,3900.0
2008-06-09 10:50:00,27.25,27.26,27.25,27.26,11900.0,27.2498,27.2598,27.2498,27.2598,11900.0
2008-06-09 10:55:00,27.27,27.27,27.25,27.27,6700.0,27.2698,27.2698,27.2498,27.2698,6700.0
2008-06-09 11:00:00,27.27,27.33,27.26,27.32,7400.0,27.2698,27.3298,27.2598,27.3198,7400.0
2008-06-09 11:05:00,27.32,27.32,27.29,27.3,6600.0,27.3198,27.3198,27.2898,27.2998,6600.0
2008-06-09 11:10:00,27.27,27.31,27.23,27.27,22100.0,27.2698,27.3098,27.2298,27.2698,22100.0
2008-06-09 11:15:00,27.25,27.48,27.24,27.35,27500.0,27.2498,27.4798,27.2398,27.3498,27500.0
2008-06-09 11:20:00,27.39,27.5,27.35,27.48,23100.0,27.3898,27.4998,27.3498,27.4798,23100.0
2008-06-09 11:25:00,27.5,27.5,27.49,27.5,16500.0,27.4998,27.4998,27.4898,27.4998,16500.0
2008-06-09 11:30:00,27.5,27.5,27.42,27.43,3500.0,27.4998,27.4998,27.4198,27.4298,3500.0
2008-06-09 11:35:00,27.41,27.41,27.28,27.28,7100.0,27.4098,27.4098,27.2798,27.2798,7100.0
2008-06-09 11:40:00,27.29,27.3,27.28,27.29,3100.0,27.2898,27.2998,27.2798,27.2898,3100.0
2008-06-09 11:45:00,27.28,27.33,27.28,27.33,5000.0,27.2798,27.3298,27.2798,27.3298,5000.0
2008-06-09 11:50:00,27.33,27.33,27.28,27.28,3300.0,27.3298,27.3298,27.2798,27.2798,3300.0
2008-06-09 11:55:00,27.27,27.27,27.25,27.26,4800.0,27.2698,27.2698,27.2498,27.2598,4800.0
2008-06-09 12:00:00,27.28,27.28,27.26,27.26,800.0,27.2798,27.2798,27.2598,27.2598,800.0
2008-06-09 12:05:00,27.25,27.32,27.25,27.28,2800.0,27.2498,27.3198,27.2498,27.2798,2800.0
2008-06-09 12:10:00,27.29,27.31,27.28,27.31,7600.0,27.2898,27.3098,27.2798,27.3098,7600.0
2008-06-09 12:15:00,27.29,27.33,27.29,27.33,3200.0,27.2898,27.3298,27.2898,27.3298,3200.0
2008-06-09 12:20:00,27.3,27.33,27.28,27.29,1000.0,27.2998,27.3298,27.2798,27.2898,1000.0
2008-06-09 12:25:00,27.29,27.3,27.26,27.26,7900.0,27.2898,27.2998,27.2598,27.2598,7900.0
2008-06-09 12:30:00,27.27,27.39,27.25,27.29,3700.0,27.2698,27.3898,27.2498,27.2898,3700.0
2008-06-09 12:35:00,27.4,27.47,27.26,27.27,11600.0,27.3998,27.4698,27.2598,27.2698,11600.0
2008-06-09 12:40:00,27.26,27.27,27.26,27.27,5600.0,27.2598,27.2698,27.2598,27.2698,5600.0
2008-06-09 12:45:00,27.27,27.27,27.24,27.26,3600.0,27.2698,27.2698,27.2398,27.2598,3600.0
2008-06-09 12:50:00,27.26,27.27,27.25,27.27,4400.0,27.2598,27.2698,27.2498,27.2698,4400.0
2008-06-09 12:55:00,27.27,27.42,27.27,27.29,17100.0,27.2698,27.4198,27.2698,27.2898,17100.0
2008-06-09 13:00:00,27.28,27.29,27.25,27.25,8900.0,27.2798,27.2898,27.2498,27.2498,8900.0
2008-06-09 13:05:00,27.25,27.27,27.23,27.27,58800.0,27.2498,27.2698,27.2298,27.2698,58800.0
2008-06-09 13:10:00,27.27,27.27,27.25,27.26,17200.0,27.2698,27.2698,27.2498,27.2598,17200.0
2008-06-09 13:15:00,27.26,27.28,27.15,27.19,43400.0,27.2598,27.2798,27.1498,27.1898,43400.0
2008-06-09 13:20:00,27.18,27.2,27.16,27.17,1200.0,27.1798,27.1998,27.1598,27.1698,1200.0
2008-06-09 13:25:00,27.17,27.28,27.17,27.23,4200.0,27.1698,27.2798,27.1698,27.2298,4200.0
2008-06-09 13:30:00,27.22,27.22,27.1,27.15,6600.0,27.2198,27.2198,27.0998,27.1498,6600.0
2008-06-09 13:35:00,27.16,27.18,27.13,27.16,2900.0,27.1598,27.1798,27.1298,27.1598,2900.0
2008-06-09 13:40:00,27.16,27.16,27.11,27.11,7200.0,27.1598,27.1598,27.1098,27.1098,7200.0
2008-06-09 13:45:00,27.11,27.14,27.1,27.1,5500.0,27.1098,27.1398,27.0998,27.0998,5500.0
2008-06-09 13:50:00,27.1,27.11,27.07,27.07,22600.0,27.0998,27.1098,27.0698,27.0698,22600.0
2008-06-09 13:55:00,27.07,27.08,27.06,27.07,3400.0,27.0698,27.0798,27.0598,27.0698,3400.0
2008-06-09 14:00:00,27.06,27.07,27.06,27.07,8500.0,27.0598,27.0698,27.0598,27.0698,8500.0
2008-06-09 14:05:00,27.06,27.07,27.05,27.05,6300.0,27.0598,27.0698,27.0498,27.0498,6300.0
2008-06-09 14:10:00,27.05,27.06,27.05,27.06,12600.0,27.0498,27.0598,27.0498,27.0598,12600.0
2008-06-09 14:15:00,27.06,27.06,27.03,27.04,13700.0,27.0598,27.0598,27.0298,27.0398,13700.0
2008-06-09 14:20:00,27.05,27.05,27.02,27.04,13600.0,27.0498,27.0498,27.0198,27.0398,13600.0
2008-06-09 14:25:00,27.03,27.08,27.02,27.08,11100.0,27.0298,27.0798,27.0198,27.0798,11100.0
2008-06-09 14:30:00,27.09,27.11,27.08,27.09,10200.0,27.0898,27.1098,27.0798,27.0898,10200.0
2008-06-09 14:35:00,27.09,27.09,27.02,27.02,22500.0,27.0898,27.0898,27.0198,27.0198,22500.0
2008-06-09 14:40:00,27.02,27.03,27.0,27.0,6600.0,27.0198,27.0298,26.9998,26.9998,6600.0
2008-06-09 14:45:00,27.0,27.01,27.0,27.01,7900.0,26.9998,27.0098,26.9998,27.0098,7900.0
2008-06-09 14:50:00,27.01,27.01,26.98,26.98,9300.0,27.0098,27.0098,26.9798,26.9798,9300.0
2008-06-09 14:55:00,26.98,26.99,26.92,26.92,68000.0,26.9798,26.9898,26.9198,26.9198,68000.0
2008-06-09 15:00:00,26.92,26.92,26.91,26.92,26600.0,26.9198,26.9198,26.9098,26.9198,26600.0
2008-06-09 15:05:00,26.92,26.92,26.9,26.91,28800.0,26.9198,26.9198,26.8998,26.9098,28800.0
2008-06-09 15:10:00,26.91,26.91,26.9,26.91,24700.0,26.9098,26.9098,26.8998,26.9098,24700.0
2008-06-09 15:15:00,26.9,27.02,26.9,26.97,15700.0,26.8998,27.0198,26.8998,26.9698,15700.0
2008-06-09 15:20:00,26.98,27.04,26.97,26.99,20500.0,26.9798,27.0398,26.9698,26.9898,20500.0
2008-06-09 15:25:00,26.98,26.98,26.93,26.96,19600.0,26.9798,26.9798,26.9298,26.9598,19600.0
2008-06-09 15:30:00,26.96,27.12,26.96,27.07,17400.0,26.9598,27.1198,26.9598,27.0698,17400.0
2008-06-09 15:35:00,27.07,27.07,27.04,27.05,4300.0,27.0698,27.0698,27.0398,27.0498,4300.0
2008-06-09 15:40:00,27.06,27.15,27.05,27.15,14300.0,27.0598,27.1498,27.0498,27.1498,14300.0
2008-06-09 15:45:00,27.15,27.2,27.14,27.17,5900.0,27.1498,27.1998,27.1398,27.1698,5900.0
2008-06-09 15:50:00,27.16,27.48,27.09,27.33,45200.0,27.1598,27.4798,27.0898,27.3298,45200.0
2008-06-09 15:55:00,27.32,27.43,27.0,27.25,83200.0,27.3198,27.4298,26.9998,27.2498,83200.0
2008-06-10 09:30:00,27.04,27.08,27.01,27.03,3800.0,27.0398,27.0798,27.0098,27.0298,3800.0
2008-06-10 09:35:00,27.03,27.16,27.0,27.09,4300.0,27.0298,27.1598,26.9998,27.0898,4300.0
2008-06-10 09:40:00,27.08,27.09,27.07,27.09,1800.0,27.0798,27.0898,27.0698,27.0898,1800.0
2008-06-10 09:45:00,27.1,27.21,27.09,27.17,1800.0,27.0998,27.2098,27.0898,27.1698,1800.0
2008-06-10 09:50:00,27.17,27.24,27.17,27.24,6000.0,27.1698,27.2398,27.1698,27.2398,6000.0
2008-06-10 09:55:00,27.23,27.33,27.11,27.3,16100.0,27.2298,27.3298,27.1098,27.2998,16100.0
2008-06-10 10:00:00,27.32,27.32,27.23,27.23,3000.0,27.3198,27.3198,27.2298,27.2298,3000.0
2008-06-10 10:05:00,27.24,27.43,27.23,27.36,12600.0,27.2398,27.4298,27.2298,27.3598,12600.0
2008-06-10 10:10:00,27.36,27.4,27.32,27.4,8300.0,27.3598,27.3998,27.3198,27.3998,8300.0
2008-06-10 10:15:00,27.35,27.5,27.35,27.49,7200.0,27.3498,27.4998,27.3498,27.4898,7200.0
2008-06-10 10:20:00,27.47,27.49,27.39,27.39,7100.0,27.4698,27.4898,27.3898,27.3898,7100.0
2008-06-10 10:25:00,27.43,27.43,27.24,27.26,7100.0,27.4298,27.4298,27.2398,27.2598,7100.0
2008-06-10 10:30:00,27.3,27.3,27.24,27.25,2400.0,27.2998,27.2998,27.2398,27.2498,2400.0
2008-06-10 10:35:00,27.25,27.26,27.06,27.26,12500.0,27.2498,27.2598,27.0598,27.2598,12500.0
2008-06-10 10:40:00,27.23,27.26,27.21,27.25,2300.0,27.2298,27.2598,27.2098,27.2498,2300.0
2008-06-10 10:45:00,27.25,27.25,27.24,27.24,4400.0,27.2498,27.2498,27.2398,27.2398,4400.0
2008-06-10 10:50:00,27.25,27.25,27.05,27.05,9200.0,27.2498,27.2498,27.0498,27.0498,9200.0
2008-06-10 10:55:00,27.03,27.1,27.02,27.1,4400.0,27.0298,27.0998,27.0198,27.0998,4400.0
2008-06-10 11:00:00,27.11,27.2,27.06,27.08,6600.0,27.1098,27.1998,27.0598,27.0798,6600.0
2008-06-10 11:05:00,27.07,27.18,27.04,27.18,5300.0,27.0698,27.1798,27.0398,27.1798,5300.0
2008-06-10 11:10:00,27.15,27.15,27.09,27.09,2500.0,27.1498,27.1498,27.0898,27.0898,2500.0
2008-06-10 11:15:00,27.1,27.11,27.05,27.05,5500.0,27.0998,27.1098,27.0498,27.0498,5500.0
2008-06-10 11:20:00,27.05,27.05,27.01,27.01,7200.0,27.0498,27.0498,27.0098,27.0098,7200.0
2008-06-10 11:25:00,27.01,27.03,27.0,27.01,9600.0,27.0098,27.0298,26.9998,27.0098,9600.0
2008-06-10 11:30:00,27.03,27.03,27.0,27.0,12600.0,27.0298,27.0298,26.9998,26.9998,12600.0
2008-06-10 11:35:00,27.0,27.02,27.0,27.01,7200.0,26.9998,27.0198,26.9998,27.0098,7200.0
2008-06-10 11:40:00,27.01,27.03,27.01,27.02,1700.0,27.0098,27.0298,27.0098,27.0198,1700.0
2008-06-10 11:45:00,27.03,27.14,27.03,27.14,2900.0,27.0298,27.1398,27.0298,27.1398,2900.0
2008-06-10 11:50:00,27.13,27.14,27.04,27.1,10300.0,27.1298,27.1398,27.0398,27.0998,10300.0
2008-06-10 11:55:00,27.1,27.17,27.08,27.17,2600.0,27.0998,27.1698,27.0798,27.1698,2600.0
2008-06-10 12:00:00,27.15,27.17,27.14,27.15,500.0,27.1498,27.1698,27.1398,27.1498,500.0
2008-06-10 12:05:00,27.17,27.17,27.15,27.16,2400.0,27.1698,27.1698,27.1498,27.1598,2400.0
2008-06-10 12:10:00,27.17,27.18,27.16,27.18,1700.0,27.1698,27.1798,27.1598,27.1798,1700.0
2008-06-10 12:15:00,27.18,27.19,27.15,27.18,700.0,27.1798,27.1898,27.1498,27.1798,700.0
2008-06-10 12:20:00,27.17,27.18,27.15,27.18,2800.0,27.1698,27.1798,27.1498,27.1798,2800.0
2008-06-10 12:25:00,27.16,27.2,27.16,27.18,3200.0,27.1598,27.1998,27.1598,27.1798,3200.0
2008-06-10 12:30:00,27.19,27.2,27.17,27.18,800.0,27.1898,27.1998,27.1698,27.1798,800.0
2008-06-10 12:35:00,27.18,27.19,27.14,27.14,3100.0,27.1798,27.1898,27.1398,27.1398,3100.0
2008-06-10 12:40:00,27.15,27.15,27.1,27.1,2200.0,27.1498,27.1498,27.0998,27.0998,2200.0
2008-06-10 12:45:00,27.1,27.11,27.09,27.11,1300.0,27.0998,27.1098,27.0898,27.1098,1300.0
2008-06-10 12:50:00,27.11,27.11,27.1,27.11,1700.0,27.1098,27.1098,27.0998,27.1098,1700.0
2008-06-10 12:55:00,27.11,27.12,27.07,27.07,3400.0,27.1098,27.1198,27.0698,27.0698,3400.0
2008-06-10 13:00:00,27.06,27.08,27.05,27.08,5800.0,27.0598,27.0798,27.0498,27.0798,5800.0
2008-06-10 13:05:00,27.07,27.09,27.05,27.05,3400.0,27.0698,27.0898,27.0498,27.0498,3400.0
2008-06-10 13:10:00,27.06,27.07,27.0,27.04,33400.0,27.0598,27.0698,26.9998,27.0398,33400.0
2008-06-10 13:15:00,27.04,27.07,27.04,27.06,6800.0,27.0398,27.0698,27.0398,27.0598,6800.0
2008-06-10 13:20:00,27.06,27.06,27.05,27.06,2100.0,27.0598,27.0598,27.0498,27.0598,2100.0
2008-06-10 13:25:00,27.06,27.06,27.05,27.06,1300.0,27.0598,27.0598,27.0498,27.0598,1300.0
2008-06-10 13:30:00,27.05,27.05,27.04,27.05,2300.0,27.0498,27.0498,27.0398,27.0498,2300.0
2008-06-10 13:35:00,27.04,27.04,27.03,27.03,1100.0,27.0398,27.0398,27.0298,27.0298,1100.0
2008-06-10 13:40:00,27.05,27.06,27.04,27.06,800.0,27.0498,27.0598,27.0398,27.0598,800.0
2008-06-10 13:45:00,27.06,27.06,27.05,27.06,1400.0,27.0598,27.0598,27.0498,27.0598,1400.0
2008-06-10 13:50:00,27.06,27.06,27.04,27.06,2500.0,27.0598,27.0598,27.0398,27.0598,2500.0
2008-06-10 13:55:00,27.06,27.06,27.02,27.02,4600.0,27.0598,27.0598,27.0198,27.0198,4600.0
2008-06-10 14:00:00,27.03,27.03,27.01,27.01,6200.0,27.0298,27.0298,27.0098,27.0098,6200.0
2008-06-10 14:05:00,27.02,27.12,27.01,27.1,86600.0,27.0198,27.1198,27.0098,27.0998,86600.0
2008-06-10 14:10:00,27.11,27.18,27.05,27.05,24600.0,27.1098,27.1798,27.0498,27.0498,24600.0
2008-06-10 14:15:00,27.05,27.07,27.05,27.06,2700.0,27.0498,27.0698,27.0498,27.0598,2700.0
2008-06-10 14:20:00,27.06,27.08,27.03,27.06,9600.0,27.0598,27.0798,27.0298,27.0598,9600.0
2008-06-10 14:25:00,27.05,27.16,27.03,27.15,5900.0,27.0498,27.1598,27.0298,27.1498,5900.0
2008-06-10 14:30:00,27.15,27.15,27.06,27.06,1900.0,27.1498,27.1498,27.0598,27.0598,1900.0
2008-06-10 14:35:00,27.06,27.07,27.04,27.06,2100.0,27.0598,27.0698,27.0398,27.0598,2100.0
2008-06-10 14:40:00,27.07,27.14,27.07,27.1,4600.0,27.0698,27.1398,27.0698,27.0998,4600.0
2008-06-10 14:45:00,27.09,27.16,27.08,27.13,3600.0,27.0898,27.1598,27.0798,27.1298,3600.0
2008-06-10 14:50:00,27.1,27.1,27.05,27.05,1600.0,27.0998,27.0998,27.0498,27.0498,1600.0
2008-06-10 14:55:00,27.06,27.18,27.06,27.13,4300.0,27.0598,27.1798,27.0598,27.1298,4300.0
2008-06-10 15:00:00,27.14,27.18,27.14,27.17,1500.0,27.1398,27.1798,27.1398,27.1698,1500.0
2008-06-10 15:05:00,27.16,27.18,27.16,27.18,1500.0,27.1598,27.1798,27.1598,27.1798,1500.0
2008-06-10 15:10:00,27.17,27.18,27.16,27.18,800.0,27.1698,27.1798,27.1598,27.1798,800.0
2008-06-10 15:15:00,27.18,27.19,27.16,27.19,1400.0,27.1798,27.1898,27.1598,27.1898,1400.0
2008-06-10 15:20:00,27.17,27.17,27.07,27.1,13500.0,27.1698,27.1698,27.0698,27.0998,13500.0
2008-06-10 15:25:00,27.11,27.11,27.09,27.11,2000.0,27.1098,27.1098,27.0898,27.1098,2000.0
2008-06-10 15:30:00,27.1,27.1,27.04,27.05,27300.0,27.0998,27.0998,27.0398,27.0498,27300.0
2008-06-10 15:35:00,27.05,27.07,27.02,27.05,28300.0,27.0498,27.0698,27.0198,27.0498,28300.0
2008-06-10 15:40:00,27.04,27.05,27.0,27.0,48200.0,27.0398,27.0498,26.9998,26.9998,48200.0
2008-06-10 15:45:00,27.0,27.05,27.0,27.0,67300.0,26.9998,27.0498,26.9998,26.9998,67300.0
2008-06-10 15:50:00,27.0,27.05,27.0,27.05,38600.0,26.9998,27.0498,26.9998,27.0498,38600.0
2008-06-10 15:55:00,27.04,27.05,27.01,27.02,40800.0,27.0398,27.0498,27.0098,27.0198,40800.0
2008-06-11 09:30:00,26.89,26.91,26.75,26.91,22600.0,26.8898,26.9098,26.7498,26.9098,22600.0
2008-06-11 09:35:00,26.88,26.92,26.82,26.9,13600.0,26.8798,26.9198,26.8198,26.8998,13600.0
2008-06-11 09:40:00,26.9,26.92,26.86,26.91,29600.0,26.8998,26.9198,26.8598,26.9098,29600.0
2008-06-11 09:45:00,26.9,27.07,26.88,26.95,26500.0,26.8998,27.0698,26.8798,26.9498,26500.0
2008-06-11 09:50:00,26.95,27.03,26.95,27.0,20300.0,26.9498,27.0298,26.9498,26.9998,20300.0
2008-06-11 09:55:00,27.0,27.01,26.97,26.98,8700.0,26.9998,27.0098,26.9698,26.9798,8700.0
2008-06-11 10:00:00,26.95,26.96,26.86,26.87,29000.0,26.9498,26.9598,26.8598,26.8698,29000.0
2008-06-11 10:05:00,26.87,26.92,26.83,26.85,57500.0,26.8698,26.9198,26.8298,26.8498,57500.0
2008-06-11 10:10:00,26.85,26.98,26.84,26.86,27900.0,26.8498,26.9798,26.8398,26.8598,27900.0
2008-06-11 10:15:00,26.86,26.88,26.8,26.84,25000.0,26.8598,26.8798,26.7998,26.8398,25000.0
2008-06-11 10:20:00,26.84,26.88,26.75,26.79,56600.0,26.8398,26.8798,26.7498,26.7898,56600.0
2008-06-11 10:25:00,26.79,26.82,26.77,26.79,10100.0,26.7898,26.8198,26.7698,26.7898,10100.0
2008-06-11 10:30:00,26.79,26.83,26.79,26.81,32500.0,26.7898,26.8298,26.7898,26.8098,32500.0
2008-06-11 10:35:00,26.82,26.83,26.79,26.83,51100.0,26.8198,26.8298,26.7898,26.8298,51100.0
2008-06-11 10:40:00,26.83,26.84,26.82,26.84,5500.0,26.8298,26.8398,26.8198,26.8398,5500.0
2008-06-11 10:45:00,26.83,26.83,26.8,26.8,41500.0,26.8298,26.8298,26.7998,26.7998,41500.0
2008-06-11 10:50:00,26.81,26.81,26.8,26.8,14900.0,26.8098,26.8098,26.7998,26.7998,14900.0
2008-06-11 10:55:00,26.81,26.81,26.8,26.81,8200.0,26.8098,26.8098,26.7998,26.8098,8200.0
2008-06-11 11:00:00,26.8,26.82,26.77,26.82,58800.0,26.7998,26.8198,26.7698,26.8198,58800.0
2008-06-11 11:05:00,26.81,26.81,26.79,26.8,56500.0,26.8098,26.8098,26.7898,26.7998,56500.0
2008-06-11 11:10:00,26.79,26.79,26.79,26.79,600.0,26.7898,26.7898,26.7898,26.7898,600.0
2008-06-11 11:15:00,26.79,26.88,26.79,26.81,49100.0,26.7898,26.8798,26.7898,26.8098,49100.0
2008-06-11 11:20:00,26.81,26.81,26.81,26.81,17500.0,26.8098,26.8098,26.8098,26.8098,17500.0
2008-06-11 11:25:00,26.81,26.82,26.75,26.75,96500.0,26.8098,26.8198,26.7498,26.7498,96500.0
2008-06-11 11:30:00,26.75,26.76,26.73,26.75,28700.0,26.7498,26.7598,26.7298,26.7498,28700.0
2008-06-11 11:35:00,26.77,26.77,26.73,26.75,20400.0,26.7698,26.7698,26.7298,26.7498,20400.0
2008-06-11 11:40:00,26.75,26.75,26.74,26.74,7900.0,26.7498,26.7498,26.7398,26.7398,7900.0
2008-06-11 11:45:00,26.73,26.75,26.72,26.74,7700.0,26.7298,26.7498,26.7198,26.7398,7700.0
2008-06-11 11:50:00,26.74,26.76,26.72,26.76,12300.0,26.7398,26.7598,26.7198,26.7598,12300.0
2008-06-11 11:55:00,26.77,26.81,26.77,26.8,3000.0,26.7698,26.8098,26.7698,26.7998,3000.0
2008-06-11 12:00:00,26.8,26.8,26.73,26.73,14000.0,26.7998,26.7998,26.7298,26.7298,14000.0
2008-06-11 12:05:00,26.74,26.76,26.72,26.76,14200.0,26.7398,26.7598,26.7198,26.7598,14200.0
2008-06-11 12:10:00,26.76,26.77,26.74,26.74,20500.0,26.7598,26.7698,26.7398,26.7398,20500.0
2008-06-11 12:15:00,26.75,26.76,26.73,26.73,5800.0,26.7498,26.7598,26.7298,26.7298,5800.0
2008-06-11 12:20:00,26.73,26.73,26.72,26.72,9800.0,26.7298,26.7298,26.7198,26.7198,9800.0
2008-06-11 12:25:00,26.72,26.72,26.72,26.72,1100.0,26.7198,26.7198,26.7198,26.7198,1100.0
2008-06-11 12:30:00,26.73,26.73,26.7,26.72,3300.0,26.7298,26.7298,26.6998,26.7198,3300.0
2008-06-11 12:35:00,26.71,26.74,26.7,26.74,12800.0,26.7098,26.7398,26.6998,26.7398,12800.0
2008-06-11 12:40:00,26.74,26.74,26.73,26.73,2200.0,26.7398,26.7398,26.7298,26.7298,2200.0
2008-06-11 12:45:00,26.72,26.74,26.7,26.7,3700.0,26.7198,26.7398,26.6998,26.6998,3700.0
2008-06-11 12:50:00,26.7,26.72,26.68,26.72,9200.0,26.6998,26.7198,26.6798,26.7198,9200.0
2008-06-11 12:55:00,26.72,26.72,26.71,26.71,2400.0,26.7198,26.7198,26.7098,26.7098,2400.0
2008-06-11 13:00:00,26.72,26.73,26.7,26.73,5800.0,26.7198,26.7298,26.6998,26.7298,5800.0
2008-06-11 13:05:00,26.73,26.74,26.73,26.73,3200.0,26.7298,26.7398,26.7298,26.7298,3200.0
2008-06-11 13:10:00,26.73,26.74,26.71,26.71,2300.0,26.7298,26.7398,26.7098,26.7098,2300.0
2008-06-11 13:15:00,26.71,26.71,26.7,26.7,2600.0,26.7098,26.7098,26.6998,26.6998,2600.0
2008-06-11 13:20:00,26.7,26.71,26.69,26.7,4800.0,26.6998,26.7098,26.6898,26.6998,4800.0
2008-06-11 13:25:00,26.71,26.72,26.7,26.72,1100.0,26.7098,26.7198,26.6998,26.7198,1100.0
2008-06-11 13:30:00,26.71,26.81,26.71,26.74,5100.0,26.7098,26.8098,26.7098,26.7398,5100.0
2008-06-11 13:35:00,26.74,26.79,26.72,26.72,4800.0,26.7398,26.7898,26.7198,26.7198,4800.0
2008-06-11 13:40:00,26.72,26.72,26.71,26.72,5000.0,26.7198,26.7198,26.7098,26.7198,5000.0
2008-06-11 13:45:00,26.71,26.72,26.7,26.7,10600.0,26.7098,26.7198,26.6998,26.6998,10600.0
2008-06-11 13:50:00,26.7,26.71,26.67,26.7,10400.0,26.6998,26.7098,26.6698,26.6998,10400.0
2008-06-11 13:55:00,26.71,26.72,26.67,26.68,17300.0,26.7098,26.7198,26.6698,26.6798,17300.0
2008-06-11 14:00:00,26.7,26.8,26.69,26.78,18600.0,26.6998,26.7998,26.6898,26.7798,18600.0
2008-06-11 14:05:00,26.79,26.8,26.75,26.76,4400.0,26.7898,26.7998,26.7498,26.7598,4400.0
2008-06-11 14:10:00,26.77,26.81,26.76,26.8,7100.0,26.7698,26.8098,26.7598,26.7998,7100.0
2008-06-11 14:15:00,26.79,26.8,26.79,26.8,12100.0,26.7898,26.7998,26.7898,26.7998,12100.0
2008-06-11 14:20:00,26.81,26.86,26.78,26.8,55300.0,26.8098,26.8598,26.7798,26.7998,55300.0
2008-06-11 14:25:00,26.8,26.84,26.79,26.8,33100.0,26.7998,26.8398,26.7898,26.7998,33100.0
2008-06-11 14:30:00,26.79,26.81,26.79,26.8,4500.0,26.7898,26.8098,26.7898,26.7998,4500.0
2008-06-11 14:35:00,26.8,26.8,26.78,26.78,9100.0,26.7998,26.7998,26.7798,26.7798,9100.0
2008-06-11 14:40:00,26.78,26.79,26.75,26.75,9600.0,26.7798,26.7898,26.7498,26.7498,9600.0
2008-06-11 14:45:00,26.75,26.75,26.72,26.73,36100.0,26.7498,26.7498,26.7198,26.7298,36100.0
2008-06-11 14:50:00,26.73,26.77,26.73,26.74,18300.0,26.7298,26.7698,26.7298,26.7398,18300.0
2008-06-11 14:55:00,26.74,26.77,26.73,26.73,16500.0,26.7398,26.7698,26.7298,26.7298,16500.0
2008-06-11 15:00:00,26.73,26.76,26.71,26.71,26400.0,26.7298,26.7598,26.7098,26.7098,26400.0
2008-06-11 15:05:00,26.71,26.72,26.71,26.71,4400.0,26.7098,26.7198,26.7098,26.7098,4400.0
2008-06-11 15:10:00,26.71,26.74,26.71,26.71,15100.0,26.7098,26.7398,26.7098,26.7098,15100.0
2008-06-11 15:15:00,26.71,26.73,26.71,26.71,8500.0,26.7098,26.7298,26.7098,26.7098,8500.0
2008-06-11 15:20:00,26.71,26.72,26.7,26.72,345600.0,26.7098,26.7198,26.6998,26.7198,345600.0
2008-06-11 15:25:00,26.73,26.75,26.72,26.75,2200.0,26.7298,26.7498,26.7198,26.7498,2200.0
2008-06-11 15:30:00,26.76,26.8,26.76,26.79,4500.0,26.7598,26.7998,26.7598,26.7898,4500.0
2008-06-11 15:35:00,26.8,26.8,26.71,26.73,16100.0,26.7998,26.7998,26.7098,26.7298,16100.0
2008-06-11 15:40:00,26.73,26.75,26.73,26.75,11800.0,26.7298,26.7498,26.7298,26.7498,11800.0
2008-06-11 15:45:00,26.75,26.8,26.75,26.8,12300.0,26.7498,26.7998,26.7498,26.7998,12300.0
2008-06-11 15:50:00,26.79,26.8,26.75,26.75,8300.0,26.7898,26.7998,26.7498,26.7498,8300.0
2008-06-11 15:55:00,26.76,26.8,26.75,26.75,21200.0,26.7598,26.7998,26.7498,26.7498,21200.0
2008-06-12 09:30:00,26.94,26.98,26.77,26.85,7100.0,26.9398,26.9798,26.7698,26.8498,7100.0
2008-06-12 09:35:00,26.8,26.89,26.8,26.84,1500.0,26.7998,26.8898,26.7998,26.8398,1500.0
2008-06-12 09:40:00,26.89,26.9,26.85,26.9,9100.0,26.8898,26.8998,26.8498,26.8998,9100.0
2008-06-12 09:45:00,26.92,26.94,26.9,26.94,4700.0,26.9198,26.9398,26.8998,26.9398,4700.0
2008-06-12 09:50:00,26.94,26.98,26.93,26.98,4400.0,26.9398,26.9798,26.9298,26.9798,4400.0
2008-06-12 09:55:00,26.98,26.98,26.92,26.96,3100.0,26.9798,26.9798,26.9198,26.9598,3100.0
2008-06-12 10:00:00,26.96,27.05,26.96,27.05,26800.0,26.9598,27.0498,26.9598,27.0498,26800.0
2008-06-12 10:05:00,27.06,27.07,27.02,27.03,6500.0,27.0598,27.0698,27.0198,27.0298,6500.0
2008-06-12 10:10:00,27.02,27.04,26.98,27.04,17500.0,27.0198,27.0398,26.9798,27.0398,17500.0
2008-06-12 10:15:00,27.03,27.04,26.93,27.02,20800.0,27.0298,27.0398,26.9298,27.0198,20800.0
2008-06-12 10:20:00,27.01,27.06,27.0,27.05,10700.0,27.0098,27.0598,26.9998,27.0498,10700.0
2008-06-12 10:25:00,27.03,27.06,27.03,27.05,1800.0,27.0298,27.0598,27.0298,27.0498,1800.0
2008-06-12 10:30:00,27.04,27.05,26.91,26.91,17900.0,27.0398,27.0498,26.9098,26.9098,17900.0
2008-06-12 10:35:00,26.95,27.02,26.95,27.0,4100.0,26.9498,27.0198,26.9498,26.9998,4100.0
2008-06-12 10:40:00,26.98,27.0,26.97,26.98,2600.0,26.9798,26.9998,26.9698,26.9798,2600.0
2008-06-12 10:45:00,26.97,26.97,26.86,26.88,19800.0,26.9698,26.9698,26.8598,26.8798,19800.0
2008-06-12 10:50:00,26.87,26.88,26.85,26.86,2800.0,26.8698,26.8798,26.8498,26.8598,2800.0
2008-06-12 10:55:00,26.86,26.88,26.79,26.82,35900.0,26.8598,26.8798,26.7898,26.8198,35900.0
2008-06-12 11:00:00,26.8,26.83,26.78,26.8,27900.0,26.7998,26.8298,26.7798,26.7998,27900.0
2008-06-12 11:05:00,26.8,26.83,26.79,26.8,28300.0,26.7998,26.8298,26.7898,26.7998,28300.0
2008-06-12 11:10:00,26.8,26.8,26.76,26.78,9200.0,26.7998,26.7998,26.7598,26.7798,9200.0
2008-06-12 11:15:00,26.77,26.78,26.73,26.73,86700.0,26.7698,26.7798,26.7298,26.7298,86700.0
2008-06-12 11:20:00,26.74,26.78,26.73,26.78,4200.0,26.7398,26.7798,26.7298,26.7798,4200.0
2008-06-12 11:25:00,26.78,26.78,26.76,26.78,6000.0,26.7798,26.7798,26.7598,26.7798,6000.0
2008-06-12 11:30:00,26.78,26.79,26.78,26.78,5100.0,26.7798,26.7898,26.7798,26.7798,5100.0
2008-06-12 11:35:00,26.78,26.78,26.74,26.74,8600.0,26.7798,26.7798,26.7398,26.7398,8600.0
2008-06-12 11:40:00,26.74,26.75,26.73,26.74,3700.0,26.7398,26.7498,26.7298,26.7398,3700.0
2008-06-12 11:45:00,26.73,26.75,26.73,26.75,4700.0,26.7298,26.7498,26.7298,26.7498,4700.0
2008-06-12 11:50:00,26.75,26.75,26.73,26.73,2000.0,26.7498,26.7498,26.7298,26.7298,2000.0
2008-06-12 11:55:00,26.74,26.75,26.74,26.74,1400.0,26.7398,26.7498,26.7398,26.7398,1400.0
2008-06-12 12:00:00,26.75,26.75,26.73,26.74,3500.0,26.7498,26.7498,26.7298,26.7398,3500.0
2008-06-12 12:05:00,26.74,26.75,26.73,26.74,6100.0,26.7398,26.7498,26.7298,26.7398,6100.0
2008-06-12 12:10:00,26.73,26.74,26.73,26.73,1600.0,26.7298,26.7398,26.7298,26.7298,1600.0
2008-06-12 12:15:00,26.74,26.74,26.73,26.73,1900.0,26.7398,26.7398,26.7298,26.7298,1900.0
2008-06-12 12:20:00,26.73,26.73,26.73,26.73,800.0,26.7298,26.7298,26.7298,26.7298,800.0
2008-06-12 12:25:00,26.74,26.74,26.73,26.74,1200.0,26.7398,26.7398,26.7298,26.7398,1200.0
2008-06-12 12:30:00,26.74,26.74,26.7,26.74,177500.0,26.7398,26.7398,26.6998,26.7398,177500.0
2008-06-12 12:35:00,26.73,26.74,26.72,26.73,11700.0,26.7298,26.7398,26.7198,26.7298,11700.0
2008-06-12 12:40:00,26.73,26.74,26.7,26.73,43400.0,26.7298,26.7398,26.6998,26.7298,43400.0
2008-06-12 12:45:00,26.73,26.75,26.73,26.75,8600.0,26.7298,26.7498,26.7298,26.7498,8600.0
2008-06-12 12:50:00,26.74,26.75,26.72,26.75,3800.0,26.7398,26.7498,26.7198,26.7498,3800.0
2008-06-12 12:55:00,26.74,26.75,26.74,26.74,4800.0,26.7398,26.7498,26.7398,26.7398,4800.0
2008-06-12 13:00:00,26.73,26.74,26.72,26.72,4400.0,26.7298,26.7398,26.7198,26.7198,4400.0
2008-06-12 13:05:00,26.72,26.72,26.7,26.7,5700.0,26.7198,26.7198,26.6998,26.6998,5700.0
2008-06-12 13:10:00,26.71,26.71,26.68,26.71,20600.0,26.7098,26.7098,26.6798,26.7098,20600.0
2008-06-12 13:15:00,26.72,26.73,26.69,26.7,8100.0,26.7198,26.7298,26.6898,26.6998,8100.0
2008-06-12 13:20:00,26.7,26.71,26.69,26.71,7600.0,26.6998,26.7098,26.6898,26.7098,7600.0
2008-06-12 13:25:00,26.71,26.72,26.7,26.7,1600.0,26.7098,26.7198,26.6998,26.6998,1600.0
2008-06-12 13:30:00,26.71,26.71,26.69,26.71,2200.0,26.7098,26.7098,26.6898,26.7098,2200.0
2008-06-12 13:35:00,26.71,26.72,26.71,26.72,10000.0,26.7098,26.7198,26.7098,26.7198,10000.0
2008-06-12 13:40:00,26.72,26.72,26.65,26.67,17400.0,26.7198,26.7198,26.6498,26.6698,17400.0
2008-06-12 13:45:00,26.67,26.69,26.64,26.66,55100.0,26.6698,26.6898,26.6398,26.6598,55100.0
2008-06-12 13:50:00,26.66,26.67,26.65,26.66,6400.0,26.6598,26.6698,26.6498,26.6598,6400.0
2008-06-12 13:55:00,26.65,26.66,26.65,26.65,2300.0,26.6498,26.6598,26.6498,26.6498,2300.0
2008-06-12 14:00:00,26.65,26.66,26.65,26.65,5100.0,26.6498,26.6598,26.6498,26.6498,5100.0
2008-06-12 14:05:00,26.65,26.66,26.64,26.66,10300.0,26.6498,26.6598,26.6398,26.6598,10300.0
2008-06-12 14:10:00,26.66,26.7,26.66,26.68,8400.0,26.6598,26.6998,26.6598,26.6798,8400.0
2008-06-12 14:15:00,26.68,26.7,26.62,26.65,30900.0,26.6798,26.6998,26.6198,26.6498,30900.0
2008-06-12 14:20:00,26.65,26.69,26.59,26.64,24900.0,26.6498,26.6898,26.5898,26.6398,24900.0
2008-06-12 14:25:00,26.65,26.66,26.63,26.65,6300.0,26.6498,26.6598,26.6298,26.6498,6300.0
2008-06-12 14:30:00,26.64,26.66,26.63,26.65,9600.0,26.6398,26.6598,26.6298,26.6498,9600.0
2008-06-12 14:35:00,26.64,26.67,26.64,26.66,12000.0,26.6398,26.6698,26.6398,26.6598,12000.0
2008-06-12 14:40:00,26.66,26.66,26.64,26.64,3900.0,26.6598,26.6598,26.6398,26.6398,3900.0
2008-06-12 14:45:00,26.64,26.64,26.61,26.61,2700.0,26.6398,26.6398,26.6098,26.6098,2700.0
2008-06-12 14:50:00,26.59,26.6,26.58,26.6,1700.0,26.5898,26.5998,26.5798,26.5998,1700.0
2008-06-12 14:55:00,26.59,26.66,26.59,26.65,16900.0,26.5898,26.6598,26.5898,26.6498,16900.0
2008-06-12 15:00:00,26.65,26.65,26.64,26.65,3800.0,26.6498,26.6498,26.6398,26.6498,3800.0
2008-06-12 15:05:00,26.65,26.66,26.63,26.64,14300.0,26.6498,26.6598,26.6298,26.6398,14300.0
2008-06-12 15:10:00,26.64,26.66,26.63,26.65,60300.0,26.6398,26.6598,26.6298,26.6498,60300.0
2008-06-12 15:15:00,26.65,26.66,26.64,26.64,16000.0,26.6498,26.6598,26.6398,26.6398,16000.0
2008-06-12 15:20:00,26.65,26.66,26.64,26.64,16300.0,26.6498,26.6598,26.6398,26.6398,16300.0
2008-06-12 15:25:00,26.64,26.65,26.58,26.65,14400.0,26.6398,26.6498,26.5798,26.6498,14400.0
2008-06-12 15:30:00,26.65,26.66,26.63,26.65,121900.0,26.6498,26.6598,26.6298,26.6498,121900.0
2008-06-12 15:35:00,26.65,26.66,26.61,26.61,50900.0,26.6498,26.6598,26.6098,26.6098,50900.0
2008-06-12 15:40:00,26.62,26.62,26.58,26.61,20500.0,26.6198,26.6198,26.5798,26.6098,20500.0
2008-06-12 15:45:00,26.63,26.72,26.62,26.72,22200.0,26.6298,26.7198,26.6198,26.7198,22200.0
2008-06-12 15:50:00,26.71,26.71,26.58,26.59,17000.0,26.7098,26.7098,26.5798,26.5898,17000.0
2008-06-12 15:55:00,26.59,26.59,26.56,26.56,33800.0,26.5898,26.5898,26.5598,26.5598,33800.0
2008-06-13 09:30:00,26.63,26.63,26.49,26.56,46000.0,26.6298,26.6298,26.4898,26.5598,46000.0
2008-06-13 09:35:00,26.57,26.57,26.5,26.56,7200.0,26.5698,26.5698,26.4998,26.5598,7200.0
2008-06-13 09:40:00,26.55,26.55,26.5,26.52,6400.0,26.5498,26.5498,26.4998,26.5198,6400.0
2008-06-13 09:45:00,26.51,26.51,26.47,26.5,900.0,26.5098,26.5098,26.4698,26.4998,900.0
2008-06-13 09:50:00,26.48,26.48,26.43,26.46,6400.0,26.4798,26.4798,26.4298,26.4598,6400.0
2008-06-13 09:55:00,26.44,26.52,26.43,26.49,13300.0,26.4398,26.5198,26.4298,26.4898,13300.0
2008-06-13 10:00:00,26.49,26.5,26.48,26.5,8500.0,26.4898,26.4998,26.4798,26.4998,8500.0
2008-06-13 10:05:00,26.5,26.51,26.46,26.48,7200.0,26.4998,26.5098,26.4598,26.4798,7200.0
2008-06-13 10:10:00,26.46,26.47,26.44,26.45,2300.0,26.4598,26.4698,26.4398,26.4498,2300.0
2008-06-13 10:15:00,26.45,26.58,26.45,26.54,10000.0,26.4498,26.5798,26.4498,26.5398,10000.0
2008-06-13 10:20:00,26.54,26.59,26.54,26.58,6400.0,26.5398,26.5898,26.5398,26.5798,6400.0
2008-06-13 10:25:00,26.58,26.59,26.53,26.55,8700.0,26.5798,26.5898,26.5298,26.5498,8700.0
2008-06-13 10:30:00,26.56,26.57,26.55,26.55,2800.0,26.5598,26.5698,26.5498,26.5498,2800.0
2008-06-13 10:35:00,26.55,26.56,26.53,26.53,6100.0,26.5498,26.5598,26.5298,26.5298,6100.0
2008-06-13 10:40:00,26.53,26.53,26.51,26.53,10700.0,26.5298,26.5298,26.5098,26.5298,10700.0
2008-06-13 10:45:00,26.53,26.53,26.51,26.52,6400.0,26.5298,26.5298,26.5098,26.5198,6400.0
2008-06-13 10:50:00,26.52,26.56,26.51,26.56,13300.0,26.5198,26.5598,26.5098,26.5598,13300.0
2008-06-13 10:55:00,26.56,26.56,26.44,26.48,64000.0,26.5598,26.5598,26.4398,26.4798,64000.0
2008-06-13 11:00:00,26.48,26.51,26.48,26.5,10700.0,26.4798,26.5098,26.4798,26.4998,10700.0
2008-06-13 11:05:00,26.49,26.5,26.47,26.48,5000.0,26.4898,26.4998,26.4698,26.4798,5000.0
2008-06-13 11:10:00,26.48,26.49,26.46,26.49,20700.0,26.4798,26.4898,26.4598,26.4898,20700.0
2008-06-13 11:15:00,26.49,26.49,26.48,26.48,1000.0,26.4898,26.4898,26.4798,26.4798,1000.0
2008-06-13 11:20:00,26.46,26.49,26.46,26.47,13400.0,26.4598,26.4898,26.4598,26.4698,13400.0
2008-06-13 11:25:00,26.48,26.55,26.47,26.53,15900.0,26.4798,26.5498,26.4698,26.5298,15900.0
2008-06-13 11:30:00,26.52,26.53,26.46,26.47,11200.0,26.5198,26.5298,26.4598,26.4698,11200.0
2008-06-13 11:35:00,26.46,26.49,26.46,26.48,4000.0,26.4598,26.4898,26.4598,26.4798,4000.0
2008-06-13 11:40:00,26.47,26.5,26.46,26.46,10300.0,26.4698,26.4998,26.4598,26.4598,10300.0
2008-06-13 11:45:00,26.47,26.49,26.47,26.49,2200.0,26.4698,26.4898,26.4698,26.4898,2200.0
2008-06-13 11:50:00,26.47,26.49,26.47,26.49,4400.0,26.4698,26.4898,26.4698,26.4898,4400.0
2008-06-13 11:55:00,26.49,26.49,26.48,26.49,2400.0,26.4898,26.4898,26.4798,26.4898,2400.0
2008-06-13 12:00:00,26.48,26.49,26.48,26.49,1700.0,26.4798,26.4898,26.4798,26.4898,1700.0
2008-06-13 12:05:00,26.49,26.49,26.48,26.49,2500.0,26.4898,26.4898,26.4798,26.4898,2500.0
2008-06-13 12:10:00,26.48,26.5,26.48,26.5,3200.0,26.4798,26.4998,26.4798,26.4998,3200.0
2008-06-13 12:15:00,26.5,26.51,26.48,26.51,6700.0,26.4998,26.5098,26.4798,26.5098,6700.0
2008-06-13 12:20:00,26.53,26.57,26.48,26.53,26600.0,26.5298,26.5698,26.4798,26.5298,26600.0
2008-06-13 12:25:00,26.52,26.52,26.47,26.52,24000.0,26.5198,26.5198,26.4698,26.5198,24000.0
2008-06-13 12:30:00,26.51,26.56,26.47,26.5,31200.0,26.5098,26.5598,26.4698,26.4998,31200.0
2008-06-13 12:35:00,26.5,26.5,26.48,26.49,16200.0,26.4998,26.4998,26.4798,26.4898,16200.0
2008-06-13 12:40:00,26.5,26.54,26.47,26.5,27500.0,26.4998,26.5398,26.4698,26.4998,27500.0
2008-06-13 12:45:00,26.5,26.54,26.47,26.47,13600.0,26.4998,26.5398,26.4698,26.4698,13600.0
2008-06-13 12:50:00,26.48,26.53,26.48,26.53,18000.0,26.4798,26.5298,26.4798,26.5298,18000.0
2008-06-13 12:55:00,26.53,26.54,26.51,26.52,7500.0,26.5298,26.5398,26.5098,26.5198,7500.0
2008-06-13 13:00:00,26.51,26.54,26.5,26.51,19600.0,26.5098,26.5398,26.4998,26.5098,19600.0
2008-06-13 13:05:00,26.5,26.5,26.46,26.48,14100.0,26.4998,26.4998,26.4598,26.4798,14100.0
2008-06-13 13:10:00,26.47,26.5,26.43,26.5,20000.0,26.4698,26.4998,26.4298,26.4998,20000.0
2008-06-13 13:15:00,26.48,26.5,26.44,26.48,15800.0,26.4798,26.4998,26.4398,26.4798,15800.0
2008-06-13 13:20:00,26.47,26.48,26.46,26.47,5000.0,26.4698,26.4798,26.4598,26.4698,5000.0
2008-06-13 13:25:00,26.47,26.47,26.44,26.44,4600.0,26.4698,26.4698,26.4398,26.4398,4600.0
2008-06-13 13:30:00,26.43,26.44,26.42,26.42,4400.0,26.4298,26.4398,26.4198,26.4198,4400.0
2008-06-13 13:35:00,26.42,26.45,26.36,26.36,14100.0,26.4198,26.4498,26.3598,26.3598,14100.0
2008-06-13 13:40:00,26.36,26.37,26.29,26.29,6000.0,26.3598,26.3698,26.2898,26.2898,6000.0
2008-06-13 13:45:00,26.28,26.35,26.21,26.35,17100.0,26.2798,26.3498,26.2098,26.3498,17100.0
2008-06-13 13:50:00,26.39,26.43,26.39,26.39,3100.0,26.3898,26.4298,26.3898,26.3898,3100.0
2008-06-13 13:55:00,26.4,26.54,26.38,26.39,52200.0,26.3998,26.5398,26.3798,26.3898,52200.0
2008-06-13 14:00:00,26.38,26.45,26.38,26.45,2700.0,26.3798,26.4498,26.3798,26.4498,2700.0
2008-06-13 14:05:00,26.42,26.43,26.38,26.38,2200.0,26.4198,26.4298,26.3798,26.3798,2200.0
2008-06-13 14:10:00,26.4,26.45,26.4,26.43,1900.0,26.3998,26.4498,26.3998,26.4298,1900.0
2008-06-13 14:15:00,26.43,26.44,26.41,26.42,5400.0,26.4298,26.4398,26.4098,26.4198,5400.0
2008-06-13 14:20:00,26.42,26.44,26.35,26.44,13800.0,26.4198,26.4398,26.3498,26.4398,13800.0
2008-06-13 14:25:00,26.44,26.44,26.39,26.42,8700.0,26.4398,26.4398,26.3898,26.4198,8700.0
2008-06-13 14:30:00,26.43,26.44,26.4,26.4,7400.0,26.4298,26.4398,26.3998,26.3998,7400.0
2008-06-13 14:35:00,26.4,26.41,26.38,26.4,8500.0,26.3998,26.4098,26.3798,26.3998,8500.0
2008-06-13 14:40:00,26.39,26.5,26.39,26.48,14200.0,26.3898,26.4998,26.3898,26.4798,14200.0
2008-06-13 14:45:00,26.5,26.52,26.4,26.45,19300.0,26.4998,26.5198,26.3998,26.4498,19300.0
2008-06-13 14:50:00,26.44,26.45,26.4,26.42,8200.0,26.4398,26.4498,26.3998,26.4198,8200.0
2008-06-13 14:55:00,26.42,26.45,26.42,26.45,3000.0,26.4198,26.4498,26.4198,26.4498,3000.0
2008-06-13 15:00:00,26.45,26.47,26.44,26.47,30100.0,26.4498,26.4698,26.4398,26.4698,30100.0
2008-06-13 15:05:00,26.47,26.51,26.47,26.51,68400.0,26.4698,26.5098,26.4698,26.5098,68400.0
2008-06-13 15:10:00,26.5,26.52,26.5,26.52,5700.0,26.4998,26.5198,26.4998,26.5198,5700.0
2008-06-13 15:15:00,26.52,26.52,26.51,26.52,1700.0,26.5198,26.5198,26.5098,26.5198,1700.0
2008-06-13 15:20:00,26.52,26.54,26.5,26.5,33800.0,26.5198,26.5398,26.4998,26.4998,33800.0
2008-06-13 15:25:00,26.5,26.5,26.48,26.49,12700.0,26.4998,26.4998,26.4798,26.4898,12700.0
2008-06-13 15:30:00,26.49,26.51,26.48,26.48,27900.0,26.4898,26.5098,26.4798,26.4798,27900.0
2008-06-13 15:35:00,26.48,26.5,26.47,26.5,15200.0,26.4798,26.4998,26.4698,26.4998,15200.0
2008-06-13 15:40:00,26.5,26.5,26.47,26.47,21600.0,26.4998,26.4998,26.4698,26.4698,21600.0
2008-06-13 15:45:00,26.46,26.49,26.45,26.46,20800.0,26.4598,26.4898,26.4498,26.4598,20800.0
2008-06-13 15:50:00,26.46,26.47,26.36,26.44,59200.0,26.4598,26.4698,26.3598,26.4398,59200.0
2008-06-13 15:55:00,26.44,26.57,26.44,26.46,60100.0,26.4398,26.5698,26.4398,26.4598,60100.0
2008-06-16 09:30:00,26.28,26.59,26.23,26.3,6200.0,26.2798,26.5898,26.2298,26.2998,6200.0
2008-06-16 09:35:00,26.33,26.45,26.32,26.38,13600.0,26.3298,26.4498,26.3198,26.3798,13600.0
2008-06-16 09:40:00,26.38,26.44,26.37,26.42,5100.0,26.3798,26.4398,26.3698,26.4198,5100.0
2008-06-16 09:45:00,26.37,26.51,26.37,26.51,5500.0,26.3698,26.5098,26.3698,26.5098,5500.0
2008-06-16 09:50:00,26.47,26.49,26.46,26.49,1600.0,26.4698,26.4898,26.4598,26.4898,1600.0
2008-06-16 09:55:00,26.47,26.5,26.46,26.48,3500.0,26.4698,26.4998,26.4598,26.4798,3500.0
2008-06-16 10:00:00,26.47,26.48,26.45,26.47,4100.0,26.4698,26.4798,26.4498,26.4698,4100.0
2008-06-16 10:05:00,26.47,26.48,26.46,26.46,4700.0,26.4698,26.4798,26.4598,26.4598,4700.0
2008-06-16 10:10:00,26.45,26.48,26.45,26.48,4500.0,26.4498,26.4798,26.4498,26.4798,4500.0
2008-06-16 10:15:00,26.47,26.47,26.46,26.47,1400.0,26.4698,26.4698,26.4598,26.4698,1400.0
2008-06-16 10:20:00,26.47,26.47,26.45,26.46,55000.0,26.4698,26.4698,26.4498,26.4598,55000.0
2008-06-16 10:25:00,26.46,26.56,26.46,26.55,16000.0,26.4598,26.5598,26.4598,26.5498,16000.0
2008-06-16 10:30:00,26.55,26.56,26.53,26.53,9100.0,26.5498,26.5598,26.5298,26.5298,9100.0
2008-06-16 10:35:00,26.54,26.56,26.53,26.55,6900.0,26.5398,26.5598,26.5298,26.5498,6900.0
2008-06-16 10:40:00,26.54,26.55,26.52,26.53,9600.0,26.5398,26.5498,26.5198,26.5298,9600.0
2008-06-16 10:45:00,26.53,26.53,26.45,26.47,16700.0,26.5298,26.5298,26.4498,26.4698,16700.0
2008-06-16 10:50:00,26.47,26.48,26.46,26.46,3800.0,26.4698,26.4798,26.4598,26.4598,3800.0
2008-06-16 10:55:00,26.47,26.53,26.47,26.53,7800.0,26.4698,26.5298,26.4698,26.5298,7800.0
2008-06-16 11:00:00,26.51,26.52,26.5,26.51,5500.0,26.5098,26.5198,26.4998,26.5098,5500.0
2008-06-16 11:05:00,26.51,26.52,26.5,26.5,2800.0,26.5098,26.5198,26.4998,26.4998,2800.0
2008-06-16 11:10:00,26.49,26.5,26.49,26.5,1900.0,26.4898,26.4998,26.4898,26.4998,1900.0
2008-06-16 11:15:00,26.5,26.5,26.49,26.49,3200.0,26.4998,26.4998,26.4898,26.4898,3200.0
2008-06-16 11:20:00,26.5,26.5,26.47,26.47,1900.0,26.4998,26.4998,26.4698,26.4698,1900.0
2008-06-16 11:25:00,26.48,26.48,26.46,26.46,3200.0,26.4798,26.4798,26.4598,26.4598,3200.0
2008-06-16 11:30:00,26.47,26.47,26.46,26.47,1200.0,26.4698,26.4698,26.4598,26.4698,1200.0
2008-06-16 11:35:00,26.47,26.47,26.46,26.46,1500.0,26.4698,26.4698,26.4598,26.4598,1500.0
2008-06-16 11:40:00,26.47,26.47,26.45,26.47,4400.0,26.4698,26.4698,26.4498,26.4698,4400.0
2008-06-16 11:45:00,26.47,26.47,26.45,26.46,13100.0,26.4698,26.4698,26.4498,26.4598,13100.0
2008-06-16 11:50:00,26.46,26.47,26.45,26.47,6300.0,26.4598,26.4698,26.4498,26.4698,6300.0
2008-06-16 11:55:00,26.46,26.47,26.46,26.46,5000.0,26.4598,26.4698,26.4598,26.4598,5000.0
2008-06-16 12:00:00,26.46,26.46,26.44,26.46,20500.0,26.4598,26.4598,26.4398,26.4598,20500.0
2008-06-16 12:05:00,26.45,26.46,26.44,26.45,16500.0,26.4498,26.4598,26.4398,26.4498,16500.0
2008-06-16 12:10:00,26.44,26.46,26.44,26.46,13800.0,26.4398,26.4598,26.4398,26.4598,13800.0
2008-06-16 12:15:00,26.46,26.47,26.45,26.47,3100.0,26.4598,26.4698,26.4498,26.4698,3100.0
2008-06-16 12:20:00,26.46,26.47,26.45,26.47,134800.0,26.4598,26.4698,26.4498,26.4698,134800.0
2008-06-16 12:25:00,26.47,26.5,26.46,26.48,28300.0,26.4698,26.4998,26.4598,26.4798,28300.0
2008-06-16 12:30:00,26.47,26.47,26.45,26.45,12200.0,26.4698,26.4698,26.4498,26.4498,12200.0
2008-06-16 12:35:00,26.45,26.45,26.43,26.45,8000.0,26.4498,26.4498,26.4298,26.4498,8000.0
2008-06-16 12:40:00,26.44,26.45,26.44,26.44,1900.0,26.4398,26.4498,26.4398,26.4398,1900.0
2008-06-16 12:45:00,26.45,26.45,26.44,26.45,1400.0,26.4498,26.4498,26.4398,26.4498,1400.0
2008-06-16 12:50:00,26.45,26.45,26.44,26.44,1900.0,26.4498,26.4498,26.4398,26.4398,1900.0
2008-06-16 12:55:00,26.44,26.46,26.44,26.46,1700.0,26.4398,26.4598,26.4398,26.4598,1700.0
2008-06-16 13:00:00,26.45,26.45,26.44,26.45,5900.0,26.4498,26.4498,26.4398,26.4498,5900.0
2008-06-16 13:05:00,26.44,26.45,26.37,26.39,5200.0,26.4398,26.4498,26.3698,26.3898,5200.0
2008-06-16 13:10:00,26.38,26.39,26.37,26.37,7300.0,26.3798,26.3898,26.3698,26.3698,7300.0
2008-06-16 13:15:00,26.37,26.39,26.36,26.39,13300.0,26.3698,26.3898,26.3598,26.3898,13300.0
2008-06-16 13:20:00,26.39,26.39,26.38,26.38,13000.0,26.3898,26.3898,26.3798,26.3798,13000.0
2008-06-16 13:25:00,26.38,26.4,26.35,26.39,35200.0,26.3798,26.3998,26.3498,26.3898,35200.0
2008-06-16 13:30:00,26.39,26.43,26.38,26.41,16100.0,26.3898,26.4298,26.3798,26.4098,16100.0
2008-06-16 13:35:00,26.41,26.43,26.4,26.43,20800.0,26.4098,26.4298,26.3998,26.4298,20800.0
2008-06-16 13:40:00,26.43,26.43,26.39,26.4,15500.0,26.4298,26.4298,26.3898,26.3998,15500.0
2008-06-16 13:45:00,26.4,26.44,26.35,26.44,53700.0,26.3998,26.4398,26.3498,26.4398,53700.0
2008-06-16 13:50:00,26.44,26.44,26.42,26.42,2700.0,26.4398,26.4398,26.4198,26.4198,2700.0
2008-06-16 13:55:00,26.42,26.42,26.39,26.4,3500.0,26.4198,26.4198,26.3898,26.3998,3500.0
2008-06-16 14:00:00,26.41,26.42,26.41,26.41,1000.0,26.4098,26.4198,26.4098,26.4098,1000.0
2008-06-16 14:05:00,26.41,26.43,26.41,26.42,3300.0,26.4098,26.4298,26.4098,26.4198,3300.0
2008-06-16 14:10:00,26.42,26.42,26.41,26.41,2200.0,26.4198,26.4198,26.4098,26.4098,2200.0
2008-06-16 14:15:00,26.41,26.42,26.4,26.42,2600.0,26.4098,26.4198,26.3998,26.4198,2600.0
2008-06-16 14:20:00,26.42,26.45,26.42,26.45,6600.0,26.4198,26.4498,26.4198,26.4498,6600.0
2008-06-16 14:25:00,26.45,26.45,26.41,26.41,7800.0,26.4498,26.4498,26.4098,26.4098,7800.0
2008-06-16 14:30:00,26.42,26.43,26.41,26.43,2300.0,26.4198,26.4298,26.4098,26.4298,2300.0
2008-06-16 14:35:00,26.42,26.45,26.42,26.45,4600.0,26.4198,26.4498,26.4198,26.4498,4600.0
2008-06-16 14:40:00,26.45,26.45,26.44,26.45,3700.0,26.4498,26.4498,26.4398,26.4498,3700.0
2008-06-16 14:45:00,26.45,26.45,26.45,26.45,3900.0,26.4498,26.4498,26.4498,26.4498,3900.0
2008-06-16 14:50:00,26.45,26.45,26.44,26.45,8400.0,26.4498,26.4498,26.4398,26.4498,8400.0
2008-06-16 14:55:00,26.45,26.46,26.45,26.45,1700.0,26.4498,26.4598,26.4498,26.4498,1700.0
2008-06-16 15:00:00,26.45,26.45,26.44,26.45,4100.0,26.4498,26.4498,26.4398,26.4498,4100.0
2008-06-16 15:05:00,26.45,26.45,26.43,26.43,7500.0,26.4498,26.4498,26.4298,26.4298,7500.0
2008-06-16 15:10:00,26.43,26.44,26.43,26.44,1800.0,26.4298,26.4398,26.4298,26.4398,1800.0
2008-06-16 15:15:00,26.44,26.44,26.43,26.44,2600.0,26.4398,26.4398,26.4298,26.4398,2600.0
2008-06-16 15:20:00,26.44,26.44,26.43,26.44,2300.0,26.4398,26.4398,26.4298,26.4398,2300.0
2008-06-16 15:25:00,26.44,26.44,26.39,26.39,16300.0,26.4398,26.4398,26.3898,26.3898,16300.0
2008-06-16 15:30:00,26.4,26.41,26.38,26.38,124200.0,26.3998,26.4098,26.3798,26.3798,124200.0
2008-06-16 15:35:00,26.39,26.4,26.38,26.4,19900.0,26.3898,26.3998,26.3798,26.3998,19900.0
2008-06-16 15:40:00,26.39,26.42,26.39,26.41,60100.0,26.3898,26.4198,26.3898,26.4098,60100.0
2008-06-16 15:45:00,26.41,26.42,26.41,26.42,24500.0,26.4098,26.4198,26.4098,26.4198,24500.0
2008-06-16 15:50:00,26.42,26.42,26.4,26.4,52200.0,26.4198,26.4198,26.3998,26.3998,52200.0
2008-06-16 15:55:00,26.4,26.41,26.39,26.4,134800.0,26.3998,26.4098,26.3898,26.3998,134800.0
2008-06-17 09:30:00,26.4,26.47,26.38,26.38,7600.0,26.3998,26.4698,26.3798,26.3798,7600.0
2008-06-17 09:35:00,26.38,26.4,26.34,26.34,9000.0,26.3798,26.3998,26.3398,26.3398,9000.0
2008-06-17 09:40:00,26.34,26.4,26.33,26.36,28400.0,26.3398,26.3998,26.3298,26.3598,28400.0
2008-06-17 09:45:00,26.35,26.37,26.35,26.35,5300.0,26.3498,26.3698,26.3498,26.3498,5300.0
2008-06-17 09:50:00,26.36,26.36,26.35,26.35,6200.0,26.3598,26.3598,26.3498,26.3498,6200.0
2008-06-17 09:55:00,26.35,26.36,26.33,26.33,7000.0,26.3498,26.3598,26.3298,26.3298,7000.0
2008-06-17 10:00:00,26.32,26.33,26.32,26.33,6200.0,26.3198,26.3298,26.3198,26.3298,6200.0
2008-06-17 10:05:00,26.33,26.34,26.32,26.32,8200.0,26.3298,26.3398,26.3198,26.3198,8200.0
2008-06-17 10:10:00,26.32,26.35,26.32,26.34,5100.0,26.3198,26.3498,26.3198,26.3398,5100.0
2008-06-17 10:15:00,26.35,26.37,26.34,26.37,6500.0,26.3498,26.3698,26.3398,26.3698,6500.0
2008-06-17 10:20:00,26.37,26.38,26.36,26.36,6400.0,26.3698,26.3798,26.3598,26.3598,6400.0
2008-06-17 10:25:00,26.38,26.38,26.37,26.37,24500.0,26.3798,26.3798,26.3698,26.3698,24500.0
2008-06-17 10:30:00,26.37,26.38,26.34,26.35,15400.0,26.3698,26.3798,26.3398,26.3498,15400.0
2008-06-17 10:35:00,26.35,26.35,26.34,26.34,600.0,26.3498,26.3498,26.3398,26.3398,600.0
2008-06-17 10:40:00,26.35,26.35,26.34,26.35,2100.0,26.3498,26.3498,26.3398,26.3498,2100.0
2008-06-17 10:45:00,26.34,26.35,26.33,26.34,2500.0,26.3398,26.3498,26.3298,26.3398,2500.0
2008-06-17 10:50:00,26.34,26.35,26.34,26.35,24800.0,26.3398,26.3498,26.3398,26.3498,24800.0
2008-06-17 10:55:00,26.34,26.35,26.34,26.34,1800.0,26.3398,26.3498,26.3398,26.3398,1800.0
2008-06-17 11:00:00,26.35,26.35,26.34,26.35,3500.0,26.3498,26.3498,26.3398,26.3498,3500.0
2008-06-17 11:05:00,26.35,26.35,26.34,26.35,12900.0,26.3498,26.3498,26.3398,26.3498,12900.0
2008-06-17 11:10:00,26.35,26.35,26.34,26.35,2100.0,26.3498,26.3498,26.3398,26.3498,2100.0
2008-06-17 11:15:00,26.35,26.35,26.34,26.35,3700.0,26.3498,26.3498,26.3398,26.3498,3700.0
2008-06-17 11:20:00,26.35,26.35,26.34,26.35,4800.0,26.3498,26.3498,26.3398,26.3498,4800.0
2008-06-17 11:25:00,26.35,26.35,26.34,26.35,2100.0,26.3498,26.3498,26.3398,26.3498,2100.0
2008-06-17 11:30:00,26.34,26.34,26.32,26.34,8900.0,26.3398,26.3398,26.3198,26.3398,8900.0
2008-06-17 11:35:00,26.34,26.34,26.33,26.33,2000.0,26.3398,26.3398,26.3298,26.3298,2000.0
2008-06-17 11:40:00,26.33,26.35,26.33,26.34,27000.0,26.3298,26.3498,26.3298,26.3398,27000.0
2008-06-17 11:45:00,26.35,26.35,26.34,26.34,2700.0,26.3498,26.3498,26.3398,26.3398,2700.0
2008-06-17 11:50:00,26.35,26.35,26.34,26.35,2400.0,26.3498,26.3498,26.3398,26.3498,2400.0
2008-06-17 11:55:00,26.35,26.35,26.34,26.34,1600.0,26.3498,26.3498,26.3398,26.3398,1600.0
2008-06-17 12:00:00,26.34,26.34,26.32,26.33,18000.0,26.3398,26.3398,26.3198,26.3298,18000.0
2008-06-17 12:05:00,26.33,26.35,26.33,26.35,10200.0,26.3298,26.3498,26.3298,26.3498,10200.0
2008-06-17 12:10:00,26.35,26.35,26.32,26.33,3900.0,26.3498,26.3498,26.3198,26.3298,3900.0
2008-06-17 12:15:00,26.32,26.33,26.32,26.33,700.0,26.3198,26.3298,26.3198,26.3298,700.0
2008-06-17 12:20:00,26.33,26.35,26.32,26.35,7900.0,26.3298,26.3498,26.3198,26.3498,7900.0
2008-06-17 12:25:00,26.34,26.34,26.33,26.33,4600.0,26.3398,26.3398,26.3298,26.3298,4600.0
2008-06-17 12:30:00,26.34,26.34,26.32,26.32,4300.0,26.3398,26.3398,26.3198,26.3198,4300.0
2008-06-17 12:35:00,26.32,26.32,26.27,26.3,12400.0,26.3198,26.3198,26.2698,26.2998,12400.0
2008-06-17 12:40:00,26.29,26.31,26.28,26.28,7500.0,26.2898,26.3098,26.2798,26.2798,7500.0
2008-06-17 12:45:00,26.28,26.29,26.28,26.29,1000.0,26.2798,26.2898,26.2798,26.2898,1000.0
2008-06-17 12:50:00,26.28,26.31,26.28,26.3,2900.0,26.2798,26.3098,26.2798,26.2998,2900.0
2008-06-17 12:55:00,26.3,26.3,26.29,26.29,300.0,26.2998,26.2998,26.2898,26.2898,300.0
2008-06-17 13:00:00,26.29,26.3,26.29,26.3,1900.0,26.2898,26.2998,26.2898,26.2998,1900.0
2008-06-17 13:05:00,26.29,26.3,26.29,26.3,1600.0,26.2898,26.2998,26.2898,26.2998,1600.0
2008-06-17 13:10:00,26.29,26.3,26.29,26.29,4200.0,26.2898,26.2998,26.2898,26.2898,4200.0
2008-06-17 13:15:00,26.3,26.3,26.29,26.3,900.0,26.2998,26.2998,26.2898,26.2998,900.0
2008-06-17 13:20:00,26.29,26.3,26.27,26.3,11900.0,26.2898,26.2998,26.2698,26.2998,11900.0
2008-06-17 13:25:00,26.29,26.29,26.28,26.29,2800.0,26.2898,26.2898,26.2798,26.2898,2800.0
2008-06-17 13:30:00,26.29,26.3,26.28,26.29,2400.0,26.2898,26.2998,26.2798,26.2898,2400.0
2008-06-17 13:35:00,26.3,26.33,26.3,26.3,15800.0,26.2998,26.3298,26.2998,26.2998,15800.0
2008-06-17 13:40:00,26.3,26.31,26.29,26.3,2400.0,26.2998,26.3098,26.2898,26.2998,2400.0
2008-06-17 13:45:00,26.29,26.3,26.29,26.3,3200.0,26.2898,26.2998,26.2898,26.2998,3200.0
2008-06-17 13:50:00,26.3,26.31,26.29,26.3,2700.0,26.2998,26.3098,26.2898,26.2998,2700.0
2008-06-17 13:55:00,26.3,26.32,26.3,26.3,10900.0,26.2998,26.3198,26.2998,26.2998,10900.0
2008-06-17 14:00:00,26.31,26.35,26.3,26.35,13600.0,26.3098,26.3498,26.2998,26.3498,13600.0
2008-06-17 14:05:00,26.35,26.35,26.31,26.32,5300.0,26.3498,26.3498,26.3098,26.3198,5300.0
2008-06-17 14:10:00,26.32,26.32,26.3,26.3,1900.0,26.3198,26.3198,26.2998,26.2998,1900.0
2008-06-17 14:15:00,26.31,26.31,26.3,26.3,4300.0,26.3098,26.3098,26.2998,26.2998,4300.0
2008-06-17 14:20:00,26.3,26.33,26.3,26.32,31300.0,26.2998,26.3298,26.2998,26.3198,31300.0
2008-06-17 14:25:00,26.33,26.33,26.3,26.3,6800.0,26.3298,26.3298,26.2998,26.2998,6800.0
2008-06-17 14:30:00,26.3,26.3,26.29,26.29,3300.0,26.2998,26.2998,26.2898,26.2898,3300.0
2008-06-17 14:35:00,26.29,26.3,26.28,26.28,3800.0,26.2898,26.2998,26.2798,26.2798,3800.0
2008-06-17 14:40:00,26.28,26.31,26.28,26.3,3600.0,26.2798,26.3098,26.2798,26.2998,3600.0
2008-06-17 14:45:00,26.3,26.31,26.3,26.3,2200.0,26.2998,26.3098,26.2998,26.2998,2200.0
2008-06-17 14:50:00,26.3,26.31,26.3,26.3,7000.0,26.2998,26.3098,26.2998,26.2998,7000.0
2008-06-17 14:55:00,26.3,26.31,26.29,26.29,16000.0,26.2998,26.3098,26.2898,26.2898,16000.0
2008-06-17 15:00:00,26.3,26.31,26.29,26.3,19000.0,26.2998,26.3098,26.2898,26.2998,19000.0
2008-06-17 15:05:00,26.3,26.3,26.29,26.3,2600.0,26.2998,26.2998,26.2898,26.2998,2600.0
2008-06-17 15:10:00,26.3,26.31,26.3,26.3,10900.0,26.2998,26.3098,26.2998,26.2998,10900.0
2008-06-17 15:15:00,26.3,26.33,26.29,26.29,55700.0,26.2998,26.3298,26.2898,26.2898,55700.0
2008-06-17 15:20:00,26.29,26.3,26.28,26.28,7300.0,26.2898,26.2998,26.2798,26.2798,7300.0
2008-06-17 15:25:00,26.28,26.35,26.28,26.31,48800.0,26.2798,26.3498,26.2798,26.3098,48800.0
2008-06-17 15:30:00,26.32,26.33,26.3,26.3,57400.0,26.3198,26.3298,26.2998,26.2998,57400.0
2008-06-17 15:35:00,26.3,26.31,26.29,26.3,21300.0,26.2998,26.3098,26.2898,26.2998,21300.0
2008-06-17 15:40:00,26.3,26.32,26.28,26.28,59800.0,26.2998,26.3198,26.2798,26.2798,59800.0
2008-06-17 15:45:00,26.28,26.31,26.28,26.3,8400.0,26.2798,26.3098,26.2798,26.2998,8400.0
2008-06-17 15:50:00,26.3,26.31,26.29,26.31,31600.0,26.2998,26.3098,26.2898,26.3098,31600.0
2008-06-17 15:55:00,26.31,26.33,26.28,26.29,59400.0,26.3098,26.3298,26.2798,26.2898,59400.0
2008-06-18 09:30:00,26.15,26.22,26.15,26.18,10700.0,26.1498,26.2198,26.1498,26.1798,10700.0
2008-06-18 09:35:00,26.24,26.3,26.19,26.27,7300.0,26.2398,26.2998,26.1898,26.2698,7300.0
2008-06-18 09:40:00,26.28,26.34,26.24,26.31,5000.0,26.2798,26.3398,26.2398,26.3098,5000.0
2008-06-18 09:45:00,26.32,26.32,26.22,26.28,4500.0,26.3198,26.3198,26.2198,26.2798,4500.0
2008-06-18 09:50:00,26.27,26.27,26.22,26.26,2500.0,26.2698,26.2698,26.2198,26.2598,2500.0
2008-06-18 09:55:00,26.26,26.32,26.26,26.32,8100.0,26.2598,26.3198,26.2598,26.3198,8100.0
2008-06-18 10:00:00,26.31,26.33,26.27,26.28,6300.0,26.3098,26.3298,26.2698,26.2798,6300.0
2008-06-18 10:05:00,26.29,26.31,26.24,26.3,34500.0,26.2898,26.3098,26.2398,26.2998,34500.0
2008-06-18 10:10:00,26.3,26.34,26.3,26.33,3600.0,26.2998,26.3398,26.2998,26.3298,3600.0
2008-06-18 10:15:00,26.34,26.35,26.33,26.35,2100.0,26.3398,26.3498,26.3298,26.3498,2100.0
2008-06-18 10:20:00,26.35,26.43,26.34,26.43,6600.0,26.3498,26.4298,26.3398,26.4298,6600.0
2008-06-18 10:25:00,26.44,26.44,26.4,26.42,3000.0,26.4398,26.4398,26.3998,26.4198,3000.0
2008-06-18 10:30:00,26.42,26.42,26.39,26.39,8400.0,26.4198,26.4198,26.3898,26.3898,8400.0
2008-06-18 10:35:00,26.39,26.39,26.36,26.39,3200.0,26.3898,26.3898,26.3598,26.3898,3200.0
2008-06-18 10:40:00,26.39,26.39,26.36,26.36,3400.0,26.3898,26.3898,26.3598,26.3598,3400.0
2008-06-18 10:45:00,26.36,26.38,26.35,26.37,7700.0,26.3598,26.3798,26.3498,26.3698,7700.0
2008-06-18 10:50:00,26.37,26.37,26.35,26.35,14000.0,26.3698,26.3698,26.3498,26.3498,14000.0
2008-06-18 10:55:00,26.35,26.36,26.34,26.34,2700.0,26.3498,26.3598,26.3398,26.3398,2700.0
2008-06-18 11:00:00,26.35,26.35,26.33,26.34,51400.0,26.3498,26.3498,26.3298,26.3398,51400.0
2008-06-18 11:05:00,26.35,26.35,26.3,26.32,15300.0,26.3498,26.3498,26.2998,26.3198,15300.0
2008-06-18 11:10:00,26.32,26.32,26.3,26.31,8100.0,26.3198,26.3198,26.2998,26.3098,8100.0
2008-06-18 11:15:00,26.31,26.33,26.3,26.31,15800.0,26.3098,26.3298,26.2998,26.3098,15800.0
2008-06-18 11:20:00,26.3,26.31,26.29,26.3,4800.0,26.2998,26.3098,26.2898,26.2998,4800.0
2008-06-18 11:25:00,26.3,26.3,26.22,26.25,64800.0,26.2998,26.2998,26.2198,26.2498,64800.0
2008-06-18 11:30:00,26.25,26.25,26.17,26.21,119500.0,26.2498,26.2498,26.1698,26.2098,119500.0
2008-06-18 11:35:00,26.23,26.25,26.19,26.2,39500.0,26.2298,26.2498,26.1898,26.1998,39500.0
2008-06-18 11:40:00,26.21,26.25,26.2,26.2,17700.0,26.2098,26.2498,26.1998,26.1998,17700.0
2008-06-18 11:45:00,26.2,26.22,26.19,26.19,16600.0,26.1998,26.2198,26.1898,26.1898,16600.0
2008-06-18 11:50:00,26.2,26.21,26.19,26.21,9100.0,26.1998,26.2098,26.1898,26.2098,9100.0
2008-06-18 11:55:00,26.21,26.3,26.2,26.28,28600.0,26.2098,26.2998,26.1998,26.2798,28600.0
2008-06-18 12:00:00,26.27,26.29,26.2,26.2,14000.0,26.2698,26.2898,26.1998,26.1998,14000.0
2008-06-18 12:05:00,26.19,26.22,26.19,26.2,9300.0,26.1898,26.2198,26.1898,26.1998,9300.0
2008-06-18 12:10:00,26.2,26.21,26.18,26.18,4100.0,26.1998,26.2098,26.1798,26.1798,4100.0
2008-06-18 12:15:00,26.18,26.2,26.16,26.19,2800.0,26.1798,26.1998,26.1598,26.1898,2800.0
2008-06-18 12:20:00,26.19,26.27,26.19,26.2,66800.0,26.1898,26.2698,26.1898,26.1998,66800.0
2008-06-18 12:25:00,26.2,26.21,26.2,26.2,3000.0,26.1998,26.2098,26.1998,26.1998,3000.0
2008-06-18 12:30:00,26.21,26.3,26.2,26.3,121400.0,26.2098,26.2998,26.1998,26.2998,121400.0
2008-06-18 12:35:00,26.29,26.3,26.26,26.26,4900.0,26.2898,26.2998,26.2598,26.2598,4900.0
2008-06-18 12:40:00,26.25,26.26,26.23,26.25,4100.0,26.2498,26.2598,26.2298,26.2498,4100.0
2008-06-18 12:45:00,26.25,26.26,26.22,26.26,15300.0,26.2498,26.2598,26.2198,26.2598,15300.0
2008-06-18 12:50:00,26.27,26.27,26.26,26.26,2700.0,26.2698,26.2698,26.2598,26.2598,2700.0
2008-06-18 12:55:00,26.25,26.27,26.24,26.25,2700.0,26.2498,26.2698,26.2398,26.2498,2700.0
2008-06-18 13:00:00,26.25,26.26,26.24,26.25,3500.0,26.2498,26.2598,26.2398,26.2498,3500.0
2008-06-18 13:05:00,26.25,26.25,26.24,26.25,3400.0,26.2498,26.2498,26.2398,26.2498,3400.0
2008-06-18 13:10:00,26.25,26.25,26.24,26.24,8900.0,26.2498,26.2498,26.2398,26.2398,8900.0
2008-06-18 13:15:00,26.25,26.25,26.23,26.25,2100.0,26.2498,26.2498,26.2298,26.2498,2100.0
2008-06-18 13:20:00,26.25,26.28,26.24,26.28,9500.0,26.2498,26.2798,26.2398,26.2798,9500.0
2008-06-18 13:25:00,26.28,26.29,26.27,26.27,900.0,26.2798,26.2898,26.2698,26.2698,900.0
2008-06-18 13:30:00,26.27,26.28,26.27,26.27,2100.0,26.2698,26.2798,26.2698,26.2698,2100.0
2008-06-18 13:35:00,26.28,26.28,26.25,26.25,18800.0,26.2798,26.2798,26.2498,26.2498,18800.0
2008-06-18 13:40:00,26.25,26.26,26.23,26.24,5000.0,26.2498,26.2598,26.2298,26.2398,5000.0
2008-06-18 13:45:00,26.24,26.3,26.24,26.3,29700.0,26.2398,26.2998,26.2398,26.2998,29700.0
2008-06-18 13:50:00,26.3,26.3,26.29,26.29,7200.0,26.2998,26.2998,26.2898,26.2898,7200.0
2008-06-18 13:55:00,26.29,26.29,26.28,26.28,1900.0,26.2898,26.2898,26.2798,26.2798,1900.0
2008-06-18 14:00:00,26.28,26.3,26.28,26.3,36300.0,26.2798,26.2998,26.2798,26.2998,36300.0
2008-06-18 14:05:00,26.3,26.3,26.29,26.3,2100.0,26.2998,26.2998,26.2898,26.2998,2100.0
2008-06-18 14:10:00,26.29,26.3,26.26,26.28,8800.0,26.2898,26.2998,26.2598,26.2798,8800.0
2008-06-18 14:15:00,26.27,26.28,26.26,26.26,2300.0,26.2698,26.2798,26.2598,26.2598,2300.0
2008-06-18 14:20:00,26.26,26.3,26.25,26.25,15800.0,26.2598,26.2998,26.2498,26.2498,15800.0
2008-06-18 14:25:00,26.25,26.26,26.25,26.26,5100.0,26.2498,26.2598,26.2498,26.2598,5100.0
2008-06-18 14:30:00,26.26,26.27,26.25,26.27,3800.0,26.2598,26.2698,26.2498,26.2698,3800.0
2008-06-18 14:35:00,26.27,26.3,26.27,26.28,32100.0,26.2698,26.2998,26.2698,26.2798,32100.0
2008-06-18 14:40:00,26.27,26.3,26.27,26.3,5400.0,26.2698,26.2998,26.2698,26.2998,5400.0
2008-06-18 14:45:00,26.3,26.31,26.29,26.3,23900.0,26.2998,26.3098,26.2898,26.2998,23900.0
2008-06-18 14:50:00,26.31,26.4,26.31,26.36,5400.0,26.3098,26.3998,26.3098,26.3598,5400.0
2008-06-18 14:55:00,26.35,26.37,26.35,26.37,3600.0,26.3498,26.3698,26.3498,26.3698,3600.0
2008-06-18 15:00:00,26.36,26.37,26.36,26.36,2300.0,26.3598,26.3698,26.3598,26.3598,2300.0
2008-06-18 15:05:00,26.37,26.37,26.36,26.37,8600.0,26.3698,26.3698,26.3598,26.3698,8600.0
2008-06-18 15:10:00,26.37,26.39,26.36,26.39,17400.0,26.3698,26.3898,26.3598,26.3898,17400.0
2008-06-18 15:15:00,26.39,26.39,26.34,26.35,22900.0,26.3898,26.3898,26.3398,26.3498,22900.0
2008-06-18 15:20:00,26.35,26.4,26.35,26.38,23000.0,26.3498,26.3998,26.3498,26.3798,23000.0
2008-06-18 15:25:00,26.39,26.4,26.37,26.4,4400.0,26.3898,26.3998,26.3698,26.3998,4400.0
2008-06-18 15:30:00,26.4,26.4,26.39,26.39,21500.0,26.3998,26.3998,26.3898,26.3898,21500.0
2008-06-18 15:35:00,26.39,26.4,26.39,26.39,13700.0,26.3898,26.3998,26.3898,26.3898,13700.0
2008-06-18 15:40:00,26.39,26.43,26.39,26.41,84700.0,26.3898,26.4298,26.3898,26.4098,84700.0
2008-06-18 15:45:00,26.4,26.48,26.4,26.45,45200.0,26.3998,26.4798,26.3998,26.4498,45200.0
2008-06-18 15:50:00,26.45,26.56,26.43,26.46,74100.0,26.4498,26.5598,26.4298,26.4598,74100.0
2008-06-18 15:55:00,26.46,26.48,26.38,26.43,30700.0,26.4598,26.4798,26.3798,26.4298,30700.0
2008-06-19 09:30:00,26.47,26.57,26.47,26.57,29700.0,26.4698,26.5698,26.4698,26.5698,29700.0
2008-06-19 09:35:00,26.56,26.68,26.56,26.64,12000.0,26.5598,26.6798,26.5598,26.6398,12000.0
2008-06-19 09:40:00,26.64,26.67,26.45,26.48,10400.0,26.6398,26.6698,26.4498,26.4798,10400.0
2008-06-19 09:45:00,26.46,26.47,26.45,26.46,6700.0,26.4598,26.4698,26.4498,26.4598,6700.0
2008-06-19 09:50:00,26.45,26.49,26.45,26.49,10200.0,26.4498,26.4898,26.4498,26.4898,10200.0
2008-06-19 09:55:00,26.49,26.49,26.45,26.45,5500.0,26.4898,26.4898,26.4498,26.4498,5500.0
2008-06-19 10:00:00,26.46,26.46,26.38,26.4,10100.0,26.4598,26.4598,26.3798,26.3998,10100.0
2008-06-19 10:05:00,26.4,26.44,26.39,26.4,47700.0,26.3998,26.4398,26.3898,26.3998,47700.0
2008-06-19 10:10:00,26.4,26.4,26.35,26.38,5100.0,26.3998,26.3998,26.3498,26.3798,5100.0
2008-06-19 10:15:00,26.4,26.4,26.39,26.39,1000.0,26.3998,26.3998,26.3898,26.3898,1000.0
2008-06-19 10:20:00,26.4,26.42,26.38,26.41,3200.0,26.3998,26.4198,26.3798,26.4098,3200.0
2008-06-19 10:25:00,26.41,26.41,26.39,26.41,1800.0,26.4098,26.4098,26.3898,26.4098,1800.0
2008-06-19 10:30:00,26.4,26.42,26.39,26.4,6300.0,26.3998,26.4198,26.3898,26.3998,6300.0
2008-06-19 10:35:00,26.4,26.44,26.4,26.44,5300.0,26.3998,26.4398,26.3998,26.4398,5300.0
2008-06-19 10:40:00,26.44,26.45,26.43,26.43,500.0,26.4398,26.4498,26.4298,26.4298,500.0
2008-06-19 10:45:00,26.45,26.47,26.45,26.47,1800.0,26.4498,26.4698,26.4498,26.4698,1800.0
2008-06-19 10:50:00,26.48,26.49,26.47,26.47,6800.0,26.4798,26.4898,26.4698,26.4698,6800.0
2008-06-19 10:55:00,26.47,26.47,26.42,26.43,4600.0,26.4698,26.4698,26.4198,26.4298,4600.0
2008-06-19 11:00:00,26.43,26.46,26.43,26.46,4800.0,26.4298,26.4598,26.4298,26.4598,4800.0
2008-06-19 11:05:00,26.46,26.47,26.43,26.44,13800.0,26.4598,26.4698,26.4298,26.4398,13800.0
2008-06-19 11:10:00,26.42,26.43,26.42,26.42,4200.0,26.4198,26.4298,26.4198,26.4198,4200.0
2008-06-19 11:15:00,26.43,26.43,26.42,26.43,4600.0,26.4298,26.4298,26.4198,26.4298,4600.0
2008-06-19 11:20:00,26.42,26.42,26.39,26.41,3200.0,26.4198,26.4198,26.3898,26.4098,3200.0
2008-06-19 11:25:00,26.4,26.4,26.39,26.4,4500.0,26.3998,26.3998,26.3898,26.3998,4500.0
2008-06-19 11:30:00,26.41,26.41,26.35,26.4,13000.0,26.4098,26.4098,26.3498,26.3998,13000.0
2008-06-19 11:35:00,26.4,26.41,26.4,26.4,4000.0,26.3998,26.4098,26.3998,26.3998,4000.0
2008-06-19 11:40:00,26.41,26.41,26.4,26.41,1700.0,26.4098,26.4098,26.3998,26.4098,1700.0
2008-06-19 11:45:00,26.41,26.41,26.4,26.41,1700.0,26.4098,26.4098,26.3998,26.4098,1700.0
2008-06-19 11:50:00,26.41,26.41,26.41,26.41,2700.0,26.4098,26.4098,26.4098,26.4098,2700.0
2008-06-19 11:55:00,26.41,26.42,26.38,26.4,1900.0,26.4098,26.4198,26.3798,26.3998,1900.0
2008-06-19 12:00:00,26.4,26.41,26.4,26.41,1500.0,26.3998,26.4098,26.3998,26.4098,1500.0
2008-06-19 12:05:00,26.41,26.45,26.41,26.45,9400.0,26.4098,26.4498,26.4098,26.4498,9400.0
2008-06-19 12:10:00,26.45,26.45,26.44,26.45,1300.0,26.4498,26.4498,26.4398,26.4498,1300.0
2008-06-19 12:15:00,26.45,26.45,26.44,26.45,1900.0,26.4498,26.4498,26.4398,26.4498,1900.0
2008-06-19 12:20:00,26.45,26.45,26.44,26.45,5600.0,26.4498,26.4498,26.4398,26.4498,5600.0
2008-06-19 12:25:00,26.45,26.46,26.37,26.4,9600.0,26.4498,26.4598,26.3698,26.3998,9600.0
2008-06-19 12:30:00,26.38,26.43,26.38,26.42,6200.0,26.3798,26.4298,26.3798,26.4198,6200.0
2008-06-19 12:35:00,26.42,26.42,26.4,26.4,3100.0,26.4198,26.4198,26.3998,26.3998,3100.0
2008-06-19 12:40:00,26.39,26.39,26.38,26.39,1100.0,26.3898,26.3898,26.3798,26.3898,1100.0
2008-06-19 12:45:00,26.38,26.39,26.38,26.39,1400.0,26.3798,26.3898,26.3798,26.3898,1400.0
2008-06-19 12:50:00,26.39,26.39,26.38,26.38,1000.0,26.3898,26.3898,26.3798,26.3798,1000.0
2008-06-19 12:55:00,26.38,26.39,26.38,26.38,700.0,26.3798,26.3898,26.3798,26.3798,700.0
2008-06-19 13:00:00,26.39,26.39,26.38,26.38,1000.0,26.3898,26.3898,26.3798,26.3798,1000.0
2008-06-19 13:05:00,26.39,26.41,26.38,26.41,16400.0,26.3898,26.4098,26.3798,26.4098,16400.0
2008-06-19 13:10:00,26.41,26.5,26.41,26.48,54600.0,26.4098,26.4998,26.4098,26.4798,54600.0
2008-06-19 13:15:00,26.48,26.49,26.44,26.45,63300.0,26.4798,26.4898,26.4398,26.4498,63300.0
2008-06-19 13:20:00,26.47,26.47,26.44,26.45,4200.0,26.4698,26.4698,26.4398,26.4498,4200.0
2008-06-19 13:25:00,26.45,26.45,26.44,26.44,1300.0,26.4498,26.4498,26.4398,26.4398,1300.0
2008-06-19 13:30:00,26.45,26.45,26.44,26.44,3100.0,26.4498,26.4498,26.4398,26.4398,3100.0
2008-06-19 13:35:00,26.45,26.45,26.44,26.44,3600.0,26.4498,26.4498,26.4398,26.4398,3600.0
2008-06-19 13:40:00,26.45,26.45,26.43,26.43,5800.0,26.4498,26.4498,26.4298,26.4298,5800.0
2008-06-19 13:45:00,26.43,26.43,26.38,26.39,12200.0,26.4298,26.4298,26.3798,26.3898,12200.0
2008-06-19 13:50:00,26.4,26.4,26.39,26.4,4200.0,26.3998,26.3998,26.3898,26.3998,4200.0
2008-06-19 13:55:00,26.4,26.4,26.39,26.4,1200.0,26.3998,26.3998,26.3898,26.3998,1200.0
2008-06-19 14:00:00,26.39,26.4,26.39,26.4,5900.0,26.3898,26.3998,26.3898,26.3998,5900.0
2008-06-19 14:05:00,26.39,26.4,26.39,26.39,2500.0,26.3898,26.3998,26.3898,26.3898,2500.0
2008-06-19 14:10:00,26.4,26.4,26.39,26.39,700.0,26.3998,26.3998,26.3898,26.3898,700.0
2008-06-19 14:15:00,26.4,26.41,26.37,26.39,70700.0,26.3998,26.4098,26.3698,26.3898,70700.0
2008-06-19 14:20:00,26.4,26.42,26.4,26.4,25100.0,26.3998,26.4198,26.3998,26.3998,25100.0
2008-06-19 14:25:00,26.39,26.41,26.39,26.4,3600.0,26.3898,26.4098,26.3898,26.3998,3600.0
2008-06-19 14:30:00,26.39,26.41,26.39,26.39,12900.0,26.3898,26.4098,26.3898,26.3898,12900.0
2008-06-19 14:35:00,26.39,26.41,26.38,26.39,27300.0,26.3898,26.4098,26.3798,26.3898,27300.0
2008-06-19 14:40:00,26.39,26.4,26.39,26.4,3800.0,26.3898,26.3998,26.3898,26.3998,3800.0
2008-06-19 14:45:00,26.4,26.4,26.39,26.39,2900.0,26.3998,26.3998,26.3898,26.3898,2900.0
2008-06-19 14:50:00,26.39,26.4,26.39,26.4,1600.0,26.3898,26.3998,26.3898,26.3998,1600.0
2008-06-19 14:55:00,26.39,26.4,26.39,26.4,2200.0,26.3898,26.3998,26.3898,26.3998,2200.0
2008-06-19 15:00:00,26.4,26.4,26.39,26.39,4000.0,26.3998,26.3998,26.3898,26.3898,4000.0
2008-06-19 15:05:00,26.4,26.4,26.39,26.39,3400.0,26.3998,26.3998,26.3898,26.3898,3400.0
2008-06-19 15:10:00,26.4,26.4,26.39,26.4,4400.0,26.3998,26.3998,26.3898,26.3998,4400.0
2008-06-19 15:15:00,26.39,26.43,26.39,26.42,38700.0,26.3898,26.4298,26.3898,26.4198,38700.0
2008-06-19 15:20:00,26.42,26.42,26.39,26.39,7200.0,26.4198,26.4198,26.3898,26.3898,7200.0
2008-06-19 15:25:00,26.39,26.39,26.36,26.37,4700.0,26.3898,26.3898,26.3598,26.3698,4700.0
2008-06-19 15:30:00,26.37,26.37,26.37,26.37,2300.0,26.3698,26.3698,26.3698,26.3698,2300.0
2008-06-19 15:35:00,26.36,26.37,26.31,26.31,13200.0,26.3598,26.3698,26.3098,26.3098,13200.0
2008-06-19 15:40:00,26.32,26.38,26.3,26.38,16800.0,26.3198,26.3798,26.2998,26.3798,16800.0
2008-06-19 15:45:00,26.38,26.39,26.36,26.37,6500.0,26.3798,26.3898,26.3598,26.3698,6500.0
2008-06-19 15:50:00,26.38,26.44,26.36,26.37,13300.0,26.3798,26.4398,26.3598,26.3698,13300.0
2008-06-19 15:55:00,26.37,26.4,26.27,26.34,68200.0,26.3698,26.3998,26.2698,26.3398,68200.0
2008-06-20 09:30:00,26.3,26.38,26.3,26.34,228400.0,26.2998,26.3798,26.2998,26.3398,228400.0
2008-06-20 09:35:00,26.34,26.51,26.31,26.5,76500.0,26.3398,26.5098,26.3098,26.4998,76500.0
2008-06-20 09:40:00,26.5,26.61,26.43,26.43,31500.0,26.4998,26.6098,26.4298,26.4298,31500.0
2008-06-20 09:45:00,26.43,26.45,26.42,26.45,4700.0,26.4298,26.4498,26.4198,26.4498,4700.0
2008-06-20 09:50:00,26.44,26.5,26.44,26.5,24200.0,26.4398,26.4998,26.4398,26.4998,24200.0
2008-06-20 09:55:00,26.5,26.5,26.48,26.49,24600.0,26.4998,26.4998,26.4798,26.4898,24600.0
2008-06-20 10:00:00,26.49,26.49,26.45,26.47,30000.0,26.4898,26.4898,26.4498,26.4698,30000.0
2008-06-20 10:05:00,26.46,26.48,26.46,26.47,13800.0,26.4598,26.4798,26.4598,26.4698,13800.0
2008-06-20 10:10:00,26.48,26.52,26.48,26.51,18200.0,26.4798,26.5198,26.4798,26.5098,18200.0
2008-06-20 10:15:00,26.5,26.53,26.49,26.5,65700.0,26.4998,26.5298,26.4898,26.4998,65700.0
2008-06-20 10:20:00,26.5,26.55,26.49,26.52,50400.0,26.4998,26.5498,26.4898,26.5198,50400.0
2008-06-20 10:25:00,26.52,26.53,26.48,26.49,17700.0,26.5198,26.5298,26.4798,26.4898,17700.0
2008-06-20 10:30:00,26.47,26.49,26.47,26.47,10100.0,26.4698,26.4898,26.4698,26.4698,10100.0
2008-06-20 10:35:00,26.47,26.48,26.45,26.47,22000.0,26.4698,26.4798,26.4498,26.4698,22000.0
2008-06-20 10:40:00,26.48,26.48,26.46,26.48,6000.0,26.4798,26.4798,26.4598,26.4798,6000.0
2008-06-20 10:45:00,26.48,26.5,26.46,26.49,33900.0,26.4798,26.4998,26.4598,26.4898,33900.0
2008-06-20 10:50:00,26.49,26.49,26.47,26.49,3500.0,26.4898,26.4898,26.4698,26.4898,3500.0
2008-06-20 10:55:00,26.48,26.5,26.48,26.49,6800.0,26.4798,26.4998,26.4798,26.4898,6800.0
2008-06-20 11:00:00,26.49,26.51,26.49,26.5,23200.0,26.4898,26.5098,26.4898,26.4998,23200.0
2008-06-20 11:05:00,26.5,26.51,26.49,26.49,5800.0,26.4998,26.5098,26.4898,26.4898,5800.0
2008-06-20 11:10:00,26.49,26.51,26.48,26.5,23700.0,26.4898,26.5098,26.4798,26.4998,23700.0
2008-06-20 11:15:00,26.5,26.5,26.48,26.5,13300.0,26.4998,26.4998,26.4798,26.4998,13300.0
2008-06-20 11:20:00,26.5,26.5,26.49,26.5,9700.0,26.4998,26.4998,26.4898,26.4998,9700.0
2008-06-20 11:25:00,26.5,26.52,26.49,26.5,32500.0,26.4998,26.5198,26.4898,26.4998,32500.0
2008-06-20 11:30:00,26.5,26.5,26.5,26.5,3800.0,26.4998,26.4998,26.4998,26.4998,3800.0
2008-06-20 11:35:00,26.5,26.51,26.48,26.51,30300.0,26.4998,26.5098,26.4798,26.5098,30300.0
2008-06-20 11:40:00,26.5,26.56,26.49,26.53,35600.0,26.4998,26.5598,26.4898,26.5298,35600.0
2008-06-20 11:45:00,26.53,26.53,26.5,26.52,13200.0,26.5298,26.5298,26.4998,26.5198,13200.0
2008-06-20 11:50:00,26.52,26.54,26.52,26.52,34900.0,26.5198,26.5398,26.5198,26.5198,34900.0
2008-06-20 11:55:00,26.51,26.53,26.51,26.51,4200.0,26.5098,26.5298,26.5098,26.5098,4200.0
2008-06-20 12:00:00,26.51,26.52,26.47,26.47,25100.0,26.5098,26.5198,26.4698,26.4698,25100.0
2008-06-20 12:05:00,26.48,26.49,26.47,26.48,3500.0,26.4798,26.4898,26.4698,26.4798,3500.0
2008-06-20 12:10:00,26.49,26.49,26.47,26.48,7100.0,26.4898,26.4898,26.4698,26.4798,7100.0
2008-06-20 12:15:00,26.48,26.49,26.46,26.47,7900.0,26.4798,26.4898,26.4598,26.4698,7900.0
2008-06-20 12:20:00,26.46,26.47,26.46,26.46,2500.0,26.4598,26.4698,26.4598,26.4598,2500.0
2008-06-20 12:25:00,26.46,26.47,26.45,26.47,17700.0,26.4598,26.4698,26.4498,26.4698,17700.0
2008-06-20 12:30:00,26.47,26.47,26.45,26.47,15200.0,26.4698,26.4698,26.4498,26.4698,15200.0
2008-06-20 12:35:00,26.46,26.47,26.39,26.42,17200.0,26.4598,26.4698,26.3898,26.4198,17200.0
2008-06-20 12:40:00,26.41,26.46,26.4,26.46,27000.0,26.4098,26.4598,26.3998,26.4598,27000.0
2008-06-20 12:45:00,26.47,26.47,26.45,26.46,1800.0,26.4698,26.4698,26.4498,26.4598,1800.0
2008-06-20 12:50:00,26.45,26.45,26.34,26.39,20500.0,26.4498,26.4498,26.3398,26.3898,20500.0
2008-06-20 12:55:00,26.39,26.39,26.35,26.35,3600.0,26.3898,26.3898,26.3498,26.3498,3600.0
2008-06-20 13:00:00,26.36,26.38,26.36,26.38,6400.0,26.3598,26.3798,26.3598,26.3798,6400.0
2008-06-20 13:05:00,26.36,26.38,26.36,26.38,4200.0,26.3598,26.3798,26.3598,26.3798,4200.0
2008-06-20 13:10:00,26.38,26.38,26.37,26.38,2700.0,26.3798,26.3798,26.3698,26.3798,2700.0
2008-06-20 13:15:00,26.38,26.38,26.37,26.37,900.0,26.3798,26.3798,26.3698,26.3698,900.0
2008-06-20 13:20:00,26.38,26.38,26.36,26.38,1000.0,26.3798,26.3798,26.3598,26.3798,1000.0
2008-06-20 13:25:00,26.37,26.38,26.36,26.36,9700.0,26.3698,26.3798,26.3598,26.3598,9700.0
2008-06-20 13:30:00,26.36,26.38,26.32,26.38,16200.0,26.3598,26.3798,26.3198,26.3798,16200.0
2008-06-20 13:35:00,26.37,26.38,26.37,26.37,1100.0,26.3698,26.3798,26.3698,26.3698,1100.0
2008-06-20 13:40:00,26.37,26.38,26.37,26.38,1000.0,26.3698,26.3798,26.3698,26.3798,1000.0
2008-06-20 13:45:00,26.38,26.43,26.38,26.43,2800.0,26.3798,26.4298,26.3798,26.4298,2800.0
2008-06-20 13:50:00,26.44,26.44,26.43,26.44,2200.0,26.4398,26.4398,26.4298,26.4398,2200.0
2008-06-20 13:55:00,26.45,26.46,26.44,26.46,1300.0,26.4498,26.4598,26.4398,26.4598,1300.0
2008-06-20 14:00:00,26.45,26.5,26.45,26.49,3200.0,26.4498,26.4998,26.4498,26.4898,3200.0
2008-06-20 14:05:00,26.49,26.49,26.43,26.46,11800.0,26.4898,26.4898,26.4298,26.4598,11800.0
2008-06-20 14:10:00,26.47,26.48,26.35,26.36,15300.0,26.4698,26.4798,26.3498,26.3598,15300.0
2008-06-20 14:15:00,26.36,26.43,26.36,26.43,11700.0,26.3598,26.4298,26.3598,26.4298,11700.0
2008-06-20 14:20:00,26.43,26.44,26.42,26.43,16900.0,26.4298,26.4398,26.4198,26.4298,16900.0
2008-06-20 14:25:00,26.43,26.44,26.42,26.43,37600.0,26.4298,26.4398,26.4198,26.4298,37600.0
2008-06-20 14:30:00,26.44,26.44,26.42,26.43,16200.0,26.4398,26.4398,26.4198,26.4298,16200.0
2008-06-20 14:35:00,26.42,26.43,26.42,26.43,4900.0,26.4198,26.4298,26.4198,26.4298,4900.0
2008-06-20 14:40:00,26.42,26.43,26.42,26.43,4800.0,26.4198,26.4298,26.4198,26.4298,4800.0
2008-06-20 14:45:00,26.42,26.43,26.42,26.43,7800.0,26.4198,26.4298,26.4198,26.4298,7800.0
2008-06-20 14:50:00,26.42,26.43,26.42,26.42,5100.0,26.4198,26.4298,26.4198,26.4198,5100.0
2008-06-20 14:55:00,26.42,26.43,26.4,26.41,7600.0,26.4198,26.4298,26.3998,26.4098,7600.0
2008-06-20 15:00:00,26.41,26.43,26.41,26.42,15700.0,26.4098,26.4298,26.4098,26.4198,15700.0
2008-06-20 15:05:00,26.43,26.44,26.42,26.43,11300.0,26.4298,26.4398,26.4198,26.4298,11300.0
2008-06-20 15:10:00,26.43,26.43,26.4,26.41,4800.0,26.4298,26.4298,26.3998,26.4098,4800.0
2008-06-20 15:15:00,26.41,26.41,26.36,26.37,8700.0,26.4098,26.4098,26.3598,26.3698,8700.0
2008-06-20 15:20:00,26.36,26.43,26.35,26.4,23000.0,26.3598,26.4298,26.3498,26.3998,23000.0
2008-06-20 15:25:00,26.41,26.43,26.4,26.42,11800.0,26.4098,26.4298,26.3998,26.4198,11800.0
2008-06-20 15:30:00,26.43,26.43,26.42,26.43,6100.0,26.4298,26.4298,26.4198,26.4298,6100.0
2008-06-20 15:35:00,26.43,26.43,26.4,26.41,6500.0,26.4298,26.4298,26.3998,26.4098,6500.0
2008-06-20 15:40:00,26.41,26.52,26.41,26.52,33600.0,26.4098,26.5198,26.4098,26.5198,33600.0
2008-06-20 15:45:00,26.51,26.56,26.5,26.53,32100.0,26.5098,26.5598,26.4998,26.5298,32100.0
2008-06-20 15:50:00,26.54,26.67,26.54,26.63,77500.0,26.5398,26.6698,26.5398,26.6298,77500.0
2008-06-20 15:55:00,26.64,26.65,26.53,26.57,44700.0,26.6398,26.6498,26.5298,26.5698,44700.0
2008-06-23 09:30:00,26.39,26.57,26.39,26.52,31700.0,26.3898,26.5698,26.3898,26.5198,31700.0
2008-06-23 09:35:00,26.53,26.64,26.51,26.59,13600.0,26.5298,26.6398,26.5098,26.5898,13600.0
2008-06-23 09:40:00,26.62,26.63,26.58,26.63,7700.0,26.6198,26.6298,26.5798,26.6298,7700.0
2008-06-23 09:45:00,26.61,26.63,26.58,26.61,4700.0,26.6098,26.6298,26.5798,26.6098,4700.0
2008-06-23 09:50:00,26.62,26.62,26.44,26.52,23100.0,26.6198,26.6198,26.4398,26.5198,23100.0
2008-06-23 09:55:00,26.5,26.57,26.5,26.57,3400.0,26.4998,26.5698,26.4998,26.5698,3400.0
2008-06-23 10:00:00,26.57,26.63,26.54,26.63,9700.0,26.5698,26.6298,26.5398,26.6298,9700.0
2008-06-23 10:05:00,26.63,26.63,26.5,26.5,16100.0,26.6298,26.6298,26.4998,26.4998,16100.0
2008-06-23 10:10:00,26.5,26.51,26.5,26.5,5400.0,26.4998,26.5098,26.4998,26.4998,5400.0
2008-06-23 10:15:00,26.5,26.59,26.5,26.59,7600.0,26.4998,26.5898,26.4998,26.5898,7600.0
2008-06-23 10:20:00,26.58,26.59,26.58,26.59,1700.0,26.5798,26.5898,26.5798,26.5898,1700.0
2008-06-23 10:25:00,26.58,26.6,26.57,26.59,10900.0,26.5798,26.5998,26.5698,26.5898,10900.0
2008-06-23 10:30:00,26.6,26.83,26.59,26.81,50100.0,26.5998,26.8298,26.5898,26.8098,50100.0
2008-06-23 10:35:00,26.8,26.88,26.8,26.86,4500.0,26.7998,26.8798,26.7998,26.8598,4500.0
2008-06-23 10:40:00,26.84,26.85,26.81,26.81,4800.0,26.8398,26.8498,26.8098,26.8098,4800.0
2008-06-23 10:45:00,26.82,26.83,26.66,26.69,11800.0,26.8198,26.8298,26.6598,26.6898,11800.0
2008-06-23 10:50:00,26.69,26.69,26.61,26.67,6500.0,26.6898,26.6898,26.6098,26.6698,6500.0
2008-06-23 10:55:00,26.67,26.72,26.62,26.68,10300.0,26.6698,26.7198,26.6198,26.6798,10300.0
2008-06-23 11:00:00,26.68,26.68,26.63,26.63,3400.0,26.6798,26.6798,26.6298,26.6298,3400.0
2008-06-23 11:05:00,26.65,26.66,26.63,26.64,1600.0,26.6498,26.6598,26.6298,26.6398,1600.0
2008-06-23 11:10:00,26.66,26.66,26.64,26.64,1600.0,26.6598,26.6598,26.6398,26.6398,1600.0
2008-06-23 11:15:00,26.64,26.64,26.58,26.58,8200.0,26.6398,26.6398,26.5798,26.5798,8200.0
2008-06-23 11:20:00,26.59,26.59,26.27,26.53,37100.0,26.5898,26.5898,26.2698,26.5298,37100.0
2008-06-23 11:25:00,26.51,26.55,26.43,26.5,88600.0,26.5098,26.5498,26.4298,26.4998,88600.0
2008-06-23 11:30:00,26.5,26.55,26.43,26.5,46200.0,26.4998,26.5498,26.4298,26.4998,46200.0
2008-06-23 11:35:00,26.5,26.55,26.39,26.39,41200.0,26.4998,26.5498,26.3898,26.3898,41200.0
2008-06-23 11:40:00,26.39,26.4,26.08,26.26,98200.0,26.3898,26.3998,26.0798,26.2598,98200.0
2008-06-23 11:45:00,26.26,26.29,26.06,26.08,79500.0,26.2598,26.2898,26.0598,26.0798,79500.0
2008-06-23 11:50:00,26.09,26.35,26.07,26.33,60000.0,26.0898,26.3498,26.0698,26.3298,60000.0
2008-06-23 11:55:00,26.3,26.37,26.2,26.37,22900.0,26.2998,26.3698,26.1998,26.3698,22900.0
2008-06-23 12:00:00,26.36,26.46,26.36,26.4,20000.0,26.3598,26.4598,26.3598,26.3998,20000.0
2008-06-23 12:05:00,26.4,26.43,26.36,26.43,9700.0,26.3998,26.4298,26.3598,26.4298,9700.0
2008-06-23 12:10:00,26.42,26.43,26.4,26.43,2600.0,26.4198,26.4298,26.3998,26.4298,2600.0
2008-06-23 12:15:00,26.45,26.49,26.45,26.48,9400.0,26.4498,26.4898,26.4498,26.4798,9400.0
2008-06-23 12:20:00,26.47,26.5,26.45,26.49,5600.0,26.4698,26.4998,26.4498,26.4898,5600.0
2008-06-23 12:25:00,26.5,26.5,26.48,26.48,17700.0,26.4998,26.4998,26.4798,26.4798,17700.0
2008-06-23 12:30:00,26.48,26.54,26.48,26.52,12000.0,26.4798,26.5398,26.4798,26.5198,12000.0
2008-06-23 12:35:00,26.53,26.54,26.53,26.54,29100.0,26.5298,26.5398,26.5298,26.5398,29100.0
2008-06-23 12:40:00,26.53,26.55,26.53,26.55,18900.0,26.5298,26.5498,26.5298,26.5498,18900.0
2008-06-23 12:45:00,26.55,26.55,26.52,26.54,5600.0,26.5498,26.5498,26.5198,26.5398,5600.0
2008-06-23 12:50:00,26.54,26.54,26.53,26.53,1900.0,26.5398,26.5398,26.5298,26.5298,1900.0
2008-06-23 12:55:00,26.54,26.54,26.48,26.5,7200.0,26.5398,26.5398,26.4798,26.4998,7200.0
2008-06-23 13:00:00,26.49,26.49,26.41,26.45,9300.0,26.4898,26.4898,26.4098,26.4498,9300.0
2008-06-23 13:05:00,26.45,26.46,26.43,26.44,7200.0,26.4498,26.4598,26.4298,26.4398,7200.0
2008-06-23 13:10:00,26.44,26.44,26.42,26.42,4200.0,26.4398,26.4398,26.4198,26.4198,4200.0
2008-06-23 13:15:00,26.43,26.45,26.42,26.44,1800.0,26.4298,26.4498,26.4198,26.4398,1800.0
2008-06-23 13:20:00,26.44,26.46,26.43,26.46,6200.0,26.4398,26.4598,26.4298,26.4598,6200.0
2008-06-23 13:25:00,26.47,26.48,26.47,26.48,5500.0,26.4698,26.4798,26.4698,26.4798,5500.0
2008-06-23 13:30:00,26.48,26.49,26.48,26.49,3700.0,26.4798,26.4898,26.4798,26.4898,3700.0
2008-06-23 13:35:00,26.48,26.49,26.42,26.42,5500.0,26.4798,26.4898,26.4198,26.4198,5500.0
2008-06-23 13:40:00,26.42,26.45,26.41,26.45,2600.0,26.4198,26.4498,26.4098,26.4498,2600.0
2008-06-23 13:45:00,26.46,26.48,26.44,26.47,8100.0,26.4598,26.4798,26.4398,26.4698,8100.0
2008-06-23 13:50:00,26.48,26.49,26.46,26.47,6200.0,26.4798,26.4898,26.4598,26.4698,6200.0
2008-06-23 13:55:00,26.47,26.48,26.47,26.48,1900.0,26.4698,26.4798,26.4698,26.4798,1900.0
2008-06-23 14:00:00,26.48,26.48,26.47,26.48,4400.0,26.4798,26.4798,26.4698,26.4798,4400.0
2008-06-23 14:05:00,26.47,26.48,26.44,26.45,14400.0,26.4698,26.4798,26.4398,26.4498,14400.0
2008-06-23 14:10:00,26.45,26.48,26.44,26.48,12500.0,26.4498,26.4798,26.4398,26.4798,12500.0
2008-06-23 14:15:00,26.48,26.48,26.47,26.48,4900.0,26.4798,26.4798,26.4698,26.4798,4900.0
2008-06-23 14:20:00,26.48,26.48,26.46,26.46,5800.0,26.4798,26.4798,26.4598,26.4598,5800.0
2008-06-23 14:25:00,26.47,26.47,26.46,26.47,8200.0,26.4698,26.4698,26.4598,26.4698,8200.0
2008-06-23 14:30:00,26.47,26.48,26.46,26.47,13000.0,26.4698,26.4798,26.4598,26.4698,13000.0
2008-06-23 14:35:00,26.47,26.48,26.46,26.47,15300.0,26.4698,26.4798,26.4598,26.4698,15300.0
2008-06-23 14:40:00,26.47,26.49,26.46,26.47,28500.0,26.4698,26.4898,26.4598,26.4698,28500.0
2008-06-23 14:45:00,26.47,26.48,26.44,26.47,8600.0,26.4698,26.4798,26.4398,26.4698,8600.0
2008-06-23 14:50:00,26.46,26.48,26.44,26.44,10500.0,26.4598,26.4798,26.4398,26.4398,10500.0
2008-06-23 14:55:00,26.45,26.46,26.44,26.46,2300.0,26.4498,26.4598,26.4398,26.4598,2300.0
2008-06-23 15:00:00,26.46,26.47,26.45,26.47,2000.0,26.4598,26.4698,26.4498,26.4698,2000.0
2008-06-23 15:05:00,26.46,26.47,26.45,26.45,7200.0,26.4598,26.4698,26.4498,26.4498,7200.0
2008-06-23 15:10:00,26.44,26.44,26.4,26.4,5700.0,26.4398,26.4398,26.3998,26.3998,5700.0
2008-06-23 15:15:00,26.39,26.4,26.37,26.39,6700.0,26.3898,26.3998,26.3698,26.3898,6700.0
2008-06-23 15:20:00,26.4,26.47,26.39,26.42,19700.0,26.3998,26.4698,26.3898,26.4198,19700.0
2008-06-23 15:25:00,26.41,26.49,26.4,26.48,11500.0,26.4098,26.4898,26.3998,26.4798,11500.0
2008-06-23 15:30:00,26.47,26.48,26.46,26.46,15900.0,26.4698,26.4798,26.4598,26.4598,15900.0
2008-06-23 15:35:00,26.45,26.45,26.43,26.43,10200.0,26.4498,26.4498,26.4298,26.4298,10200.0
2008-06-23 15:40:00,26.42,26.44,26.39,26.39,17200.0,26.4198,26.4398,26.3898,26.3898,17200.0
2008-06-23 15:45:00,26.39,26.41,26.38,26.4,7500.0,26.3898,26.4098,26.3798,26.3998,7500.0
2008-06-23 15:50:00,26.39,26.45,26.3,26.44,48300.0,26.3898,26.4498,26.2998,26.4398,48300.0
2008-06-23 15:55:00,26.42,26.45,26.37,26.42,30600.0,26.4198,26.4498,26.3698,26.4198,30600.0
2008-06-24 09:30:00,26.12,26.39,26.12,26.37,15600.0,26.1198,26.3898,26.1198,26.3698,15600.0
2008-06-24 09:35:00,26.4,26.4,26.27,26.27,17800.0,26.3998,26.3998,26.2698,26.2698,17800.0
2008-06-24 09:40:00,26.27,26.3,26.14,26.19,19900.0,26.2698,26.2998,26.1398,26.1898,19900.0
2008-06-24 09:45:00,26.17,26.18,26.1,26.13,21600.0,26.1698,26.1798,26.0998,26.1298,21600.0
2008-06-24 09:50:00,26.11,26.14,26.1,26.1,3800.0,26.1098,26.1398,26.0998,26.0998,3800.0
2008-06-24 09:55:00,26.07,26.1,26.03,26.08,82300.0,26.0698,26.0998,26.0298,26.0798,82300.0
2008-06-24 10:00:00,26.08,26.09,26.0,26.06,29500.0,26.0798,26.0898,25.9998,26.0598,29500.0
2008-06-24 10:05:00,26.04,26.1,26.02,26.05,5900.0,26.0398,26.0998,26.0198,26.0498,5900.0
2008-06-24 10:10:00,26.05,26.07,25.98,26.04,137600.0,26.0498,26.0698,25.9798,26.0398,137600.0
2008-06-24 10:15:00,26.03,26.06,25.96,25.96,42100.0,26.0298,26.0598,25.9598,25.9598,42100.0
2008-06-24 10:20:00,25.95,26.0,25.94,25.96,26200.0,25.9498,25.9998,25.9398,25.9598,26200.0
2008-06-24 10:25:00,25.96,25.96,25.83,25.85,44200.0,25.9598,25.9598,25.8298,25.8498,44200.0
2008-06-24 10:30:00,25.84,25.91,25.84,25.87,56000.0,25.8398,25.9098,25.8398,25.8698,56000.0
2008-06-24 10:35:00,25.86,25.9,25.75,25.79,103600.0,25.8598,25.8998,25.7498,25.7898,103600.0
2008-06-24 10:40:00,25.8,25.91,25.78,25.84,91100.0,25.7998,25.9098,25.7798,25.8398,91100.0
2008-06-24 10:45:00,25.84,25.94,25.8,25.93,251400.0,25.8398,25.9398,25.7998,25.9298,251400.0
2008-06-24 10:50:00,25.93,25.94,25.85,25.85,36000.0,25.9298,25.9398,25.8498,25.8498,36000.0
2008-06-24 10:55:00,25.85,25.9,25.85,25.9,21900.0,25.8498,25.8998,25.8498,25.8998,21900.0
2008-06-24 11:00:00,25.89,25.9,25.85,25.9,66400.0,25.8898,25.8998,25.8498,25.8998,66400.0
2008-06-24 11:05:00,25.9,25.9,25.87,25.89,32400.0,25.8998,25.8998,25.8698,25.8898,32400.0
2008-06-24 11:10:00,25.88,25.9,25.87,25.9,12800.0,25.8798,25.8998,25.8698,25.8998,12800.0
2008-06-24 11:15:00,25.9,25.9,25.88,25.89,13600.0,25.8998,25.8998,25.8798,25.8898,13600.0
2008-06-24 11:20:00,25.89,25.9,25.89,25.9,21800.0,25.8898,25.8998,25.8898,25.8998,21800.0
2008-06-24 11:25:00,25.9,25.93,25.9,25.92,47000.0,25.8998,25.9298,25.8998,25.9198,47000.0
2008-06-24 11:30:00,25.93,25.93,25.83,25.83,78400.0,25.9298,25.9298,25.8298,25.8298,78400.0
2008-06-24 11:35:00,25.83,25.84,25.82,25.83,11400.0,25.8298,25.8398,25.8198,25.8298,11400.0
2008-06-24 11:40:00,25.83,25.84,25.82,25.83,6900.0,25.8298,25.8398,25.8198,25.8298,6900.0
2008-06-24 11:45:00,25.83,25.85,25.83,25.85,25400.0,25.8298,25.8498,25.8298,25.8498,25400.0
2008-06-24 11:50:00,25.85,25.85,25.83,25.84,11400.0,25.8498,25.8498,25.8298,25.8398,11400.0
2008-06-24 11:55:00,25.84,25.85,25.82,25.84,15100.0,25.8398,25.8498,25.8198,25.8398,15100.0
2008-06-24 12:00:00,25.84,25.85,25.83,25.84,11700.0,25.8398,25.8498,25.8298,25.8398,11700.0
2008-06-24 12:05:00,25.85,25.85,25.84,25.85,6000.0,25.8498,25.8498,25.8398,25.8498,6000.0
2008-06-24 12:10:00,25.85,25.85,25.84,25.85,11200.0,25.8498,25.8498,25.8398,25.8498,11200.0
2008-06-24 12:15:00,25.84,25.87,25.84,25.85,168300.0,25.8398,25.8698,25.8398,25.8498,168300.0
2008-06-24 12:20:00,25.85,25.92,25.85,25.9,74800.0,25.8498,25.9198,25.8498,25.8998,74800.0
2008-06-24 12:25:00,25.9,25.9,25.88,25.89,19800.0,25.8998,25.8998,25.8798,25.8898,19800.0
2008-06-24 12:30:00,25.89,25.92,25.88,25.88,10500.0,25.8898,25.9198,25.8798,25.8798,10500.0
2008-06-24 12:35:00,25.88,25.9,25.87,25.89,8200.0,25.8798,25.8998,25.8698,25.8898,8200.0
2008-06-24 12:40:00,25.9,25.9,25.79,25.82,29600.0,25.8998,25.8998,25.7898,25.8198,29600.0
2008-06-24 12:45:00,25.82,25.85,25.82,25.84,12800.0,25.8198,25.8498,25.8198,25.8398,12800.0
2008-06-24 12:50:00,25.85,25.86,25.82,25.83,54900.0,25.8498,25.8598,25.8198,25.8298,54900.0
2008-06-24 12:55:00,25.84,25.84,25.79,25.8,22100.0,25.8398,25.8398,25.7898,25.7998,22100.0
2008-06-24 13:00:00,25.8,25.81,25.8,25.8,3600.0,25.7998,25.8098,25.7998,25.7998,3600.0
2008-06-24 13:05:00,25.8,25.81,25.8,25.81,11600.0,25.7998,25.8098,25.7998,25.8098,11600.0
2008-06-24 13:10:00,25.81,25.84,25.81,25.83,9700.0,25.8098,25.8398,25.8098,25.8298,9700.0
2008-06-24 13:15:00,25.83,25.84,25.83,25.83,7900.0,25.8298,25.8398,25.8298,25.8298,7900.0
2008-06-24 13:20:00,25.83,25.84,25.83,25.84,3600.0,25.8298,25.8398,25.8298,25.8398,3600.0
2008-06-24 13:25:00,25.84,25.84,25.83,25.83,8200.0,25.8398,25.8398,25.8298,25.8298,8200.0
2008-06-24 13:30:00,25.83,25.84,25.83,25.83,6800.0,25.8298,25.8398,25.8298,25.8298,6800.0
2008-06-24 13:35:00,25.84,25.84,25.83,25.84,6000.0,25.8398,25.8398,25.8298,25.8398,6000.0
2008-06-24 13:40:00,25.83,25.85,25.83,25.84,12400.0,25.8298,25.8498,25.8298,25.8398,12400.0
2008-06-24 13:45:00,25.85,25.95,25.84,25.94,47400.0,25.8498,25.9498,25.8398,25.9398,47400.0
2008-06-24 13:50:00,25.94,25.99,25.83,25.84,47300.0,25.9398,25.9898,25.8298,25.8398,47300.0
2008-06-24 13:55:00,25.85,25.94,25.84,25.93,38000.0,25.8498,25.9398,25.8398,25.9298,38000.0
2008-06-24 14:00:00,25.93,25.97,25.89,25.95,69100.0,25.9298,25.9698,25.8898,25.9498,69100.0
2008-06-24 14:05:00,25.95,25.95,25.83,25.89,45400.0,25.9498,25.9498,25.8298,25.8898,45400.0
2008-06-24 14:10:00,25.89,25.92,25.89,25.92,27300.0,25.8898,25.9198,25.8898,25.9198,27300.0
2008-06-24 14:15:00,25.9,25.94,25.9,25.91,10600.0,25.8998,25.9398,25.8998,25.9098,10600.0
2008-06-24 14:20:00,25.92,25.92,25.9,25.92,4000.0,25.9198,25.9198,25.8998,25.9198,4000.0
2008-06-24 14:25:00,25.92,25.92,25.84,25.86,15700.0,25.9198,25.9198,25.8398,25.8598,15700.0
2008-06-24 14:30:00,25.86,25.86,25.82,25.85,3500.0,25.8598,25.8598,25.8198,25.8498,3500.0
2008-06-24 14:35:00,25.85,25.89,25.84,25.87,4700.0,25.8498,25.8898,25.8398,25.8698,4700.0
2008-06-24 14:40:00,25.88,25.88,25.84,25.85,102900.0,25.8798,25.8798,25.8398,25.8498,102900.0
2008-06-24 14:45:00,25.85,25.85,25.75,25.75,73400.0,25.8498,25.8498,25.7498,25.7498,73400.0
2008-06-24 14:50:00,25.75,25.82,25.74,25.79,133700.0,25.7498,25.8198,25.7398,25.7898,133700.0
2008-06-24 14:55:00,25.8,25.8,25.75,25.78,67500.0,25.7998,25.7998,25.7498,25.7798,67500.0
2008-06-24 15:00:00,25.79,25.82,25.79,25.8,19000.0,25.7898,25.8198,25.7898,25.7998,19000.0
2008-06-24 15:05:00,25.79,25.82,25.75,25.77,62300.0,25.7898,25.8198,25.7498,25.7698,62300.0
2008-06-24 15:10:00,25.77,25.78,25.75,25.77,24700.0,25.7698,25.7798,25.7498,25.7698,24700.0
2008-06-24 15:15:00,25.77,25.79,25.76,25.77,113700.0,25.7698,25.7898,25.7598,25.7698,113700.0
2008-06-24 15:20:00,25.77,25.81,25.77,25.79,80300.0,25.7698,25.8098,25.7698,25.7898,80300.0
2008-06-24 15:25:00,25.79,25.79,25.77,25.79,13700.0,25.7898,25.7898,25.7698,25.7898,13700.0
2008-06-24 15:30:00,25.8,25.82,25.79,25.82,251400.0,25.7998,25.8198,25.7898,25.8198,251400.0
2008-06-24 15:35:00,25.82,25.83,25.77,25.77,74100.0,25.8198,25.8298,25.7698,25.7698,74100.0
2008-06-24 15:40:00,25.77,25.8,25.76,25.78,117000.0,25.7698,25.7998,25.7598,25.7798,117000.0
2008-06-24 15:45:00,25.77,25.79,25.74,25.75,71600.0,25.7698,25.7898,25.7398,25.7498,71600.0
2008-06-24 15:50:00,25.75,25.82,25.75,25.76,135500.0,25.7498,25.8198,25.7498,25.7598,135500.0
2008-06-24 15:55:00,25.76,25.85,25.76,25.77,104900.0,25.7598,25.8498,25.7598,25.7698,104900.0
2008-06-25 09:30:00,25.81,26.0,25.81,26.0,8600.0,25.8098,25.9998,25.8098,25.9998,8600.0
2008-06-25 09:35:00,25.99,25.99,25.8,25.99,7900.0,25.9898,25.9898,25.7998,25.9898,7900.0
2008-06-25 09:40:00,25.99,25.99,25.95,25.95,9700.0,25.9898,25.9898,25.9498,25.9498,9700.0
2008-06-25 09:45:00,25.98,26.18,25.96,26.11,29400.0,25.9798,26.1798,25.9598,26.1098,29400.0
2008-06-25 09:50:00,26.11,26.15,25.97,25.99,88000.0,26.1098,26.1498,25.9698,25.9898,88000.0
2008-06-25 09:55:00,25.99,26.12,25.94,25.95,22500.0,25.9898,26.1198,25.9398,25.9498,22500.0
2008-06-25 10:00:00,25.95,25.95,25.89,25.9,6100.0,25.9498,25.9498,25.8898,25.8998,6100.0
2008-06-25 10:05:00,25.89,25.89,25.83,25.85,8400.0,25.8898,25.8898,25.8298,25.8498,8400.0
2008-06-25 10:10:00,25.85,25.89,25.84,25.89,13200.0,25.8498,25.8898,25.8398,25.8898,13200.0
2008-06-25 10:15:00,25.89,25.89,25.88,25.88,4400.0,25.8898,25.8898,25.8798,25.8798,4400.0
2008-06-25 10:20:00,25.88,25.89,25.84,25.84,7300.0,25.8798,25.8898,25.8398,25.8398,7300.0
2008-06-25 10:25:00,25.85,25.88,25.85,25.88,1100.0,25.8498,25.8798,25.8498,25.8798,1100.0
2008-06-25 10:30:00,25.87,25.88,25.85,25.85,27200.0,25.8698,25.8798,25.8498,25.8498,27200.0
2008-06-25 10:35:00,25.86,25.89,25.76,25.86,179600.0,25.8598,25.8898,25.7598,25.8598,179600.0
2008-06-25 10:40:00,25.86,25.93,25.84,25.93,25300.0,25.8598,25.9298,25.8398,25.9298,25300.0
2008-06-25 10:45:00,25.95,25.95,25.9,25.93,26000.0,25.9498,25.9498,25.8998,25.9298,26000.0
2008-06-25 10:50:00,25.94,25.95,25.91,25.92,16100.0,25.9398,25.9498,25.9098,25.9198,16100.0
2008-06-25 10:55:00,25.92,25.92,25.83,25.88,72700.0,25.9198,25.9198,25.8298,25.8798,72700.0
2008-06-25 11:00:00,25.88,25.9,25.84,25.9,81400.0,25.8798,25.8998,25.8398,25.8998,81400.0
2008-06-25 11:05:00,25.89,25.9,25.88,25.9,19000.0,25.8898,25.8998,25.8798,25.8998,19000.0
2008-06-25 11:10:00,25.9,25.9,25.88,25.88,3000.0,25.8998,25.8998,25.8798,25.8798,3000.0
2008-06-25 11:15:00,25.89,25.9,25.88,25.89,52400.0,25.8898,25.8998,25.8798,25.8898,52400.0
2008-06-25 11:20:00,25.89,25.9,25.88,25.88,3800.0,25.8898,25.8998,25.8798,25.8798,3800.0
2008-06-25 11:25:00,25.89,25.89,25.87,25.88,3400.0,25.8898,25.8898,25.8698,25.8798,3400.0
2008-06-25 11:30:00,25.88,25.89,25.83,25.84,5800.0,25.8798,25.8898,25.8298,25.8398,5800.0
2008-06-25 11:35:00,25.83,25.85,25.81,25.83,3200.0,25.8298,25.8498,25.8098,25.8298,3200.0
2008-06-25 11:40:00,25.83,25.83,25.8,25.8,3800.0,25.8298,25.8298,25.7998,25.7998,3800.0
2008-06-25 11:45:00,25.81,25.81,25.77,25.78,71300.0,25.8098,25.8098,25.7698,25.7798,71300.0
2008-06-25 11:50:00,25.78,25.8,25.77,25.79,58000.0,25.7798,25.7998,25.7698,25.7898,58000.0
2008-06-25 11:55:00,25.8,25.8,25.78,25.79,13100.0,25.7998,25.7998,25.7798,25.7898,13100.0
2008-06-25 12:00:00,25.79,25.84,25.78,25.84,18200.0,25.7898,25.8398,25.7798,25.8398,18200.0
2008-06-25 12:05:00,25.85,25.9,25.85,25.9,3200.0,25.8498,25.8998,25.8498,25.8998,3200.0
2008-06-25 12:10:00,25.9,25.9,25.9,25.9,1800.0,25.8998,25.8998,25.8998,25.8998,1800.0
2008-06-25 12:15:00,25.9,25.9,25.89,25.9,2300.0,25.8998,25.8998,25.8898,25.8998,2300.0
2008-06-25 12:20:00,25.9,25.9,25.89,25.9,2400.0,25.8998,25.8998,25.8898,25.8998,2400.0
2008-06-25 12:25:00,25.9,25.9,25.89,25.89,7900.0,25.8998,25.8998,25.8898,25.8898,7900.0
2008-06-25 12:30:00,25.89,25.89,25.87,25.89,7100.0,25.8898,25.8898,25.8698,25.8898,7100.0
2008-06-25 12:35:00,25.88,25.89,25.87,25.87,5200.0,25.8798,25.8898,25.8698,25.8698,5200.0
2008-06-25 12:40:00,25.88,25.88,25.87,25.87,4100.0,25.8798,25.8798,25.8698,25.8698,4100.0
2008-06-25 12:45:00,25.87,25.89,25.87,25.89,28200.0,25.8698,25.8898,25.8698,25.8898,28200.0
2008-06-25 12:50:00,25.89,25.9,25.88,25.89,17200.0,25.8898,25.8998,25.8798,25.8898,17200.0
2008-06-25 12:55:00,25.89,25.89,25.89,25.89,6500.0,25.8898,25.8898,25.8898,25.8898,6500.0
2008-06-25 13:00:00,25.89,25.9,25.88,25.9,7500.0,25.8898,25.8998,25.8798,25.8998,7500.0
2008-06-25 13:05:00,25.89,25.92,25.89,25.92,102200.0,25.8898,25.9198,25.8898,25.9198,102200.0
2008-06-25 13:10:00,25.91,25.93,25.89,25.91,92100.0,25.9098,25.9298,25.8898,25.9098,92100.0
2008-06-25 13:15:00,25.92,25.92,25.9,25.91,11000.0,25.9198,25.9198,25.8998,25.9098,11000.0
2008-06-25 13:20:00,25.91,25.93,25.91,25.93,1800.0,25.9098,25.9298,25.9098,25.9298,1800.0
2008-06-25 13:25:00,25.92,25.95,25.92,25.95,5600.0,25.9198,25.9498,25.9198,25.9498,5600.0
2008-06-25 13:30:00,25.94,25.95,25.85,25.94,46500.0,25.9398,25.9498,25.8498,25.9398,46500.0
2008-06-25 13:35:00,25.94,25.95,25.93,25.94,3600.0,25.9398,25.9498,25.9298,25.9398,3600.0
2008-06-25 13:40:00,25.95,25.95,25.94,25.94,19000.0,25.9498,25.9498,25.9398,25.9398,19000.0
2008-06-25 13:45:00,25.94,25.95,25.91,25.91,11900.0,25.9398,25.9498,25.9098,25.9098,11900.0
2008-06-25 13:50:00,25.92,25.92,25.88,25.9,85000.0,25.9198,25.9198,25.8798,25.8998,85000.0
2008-06-25 13:55:00,25.9,25.91,25.9,25.9,40400.0,25.8998,25.9098,25.8998,25.8998,40400.0
2008-06-25 14:00:00,25.9,25.9,25.89,25.9,5600.0,25.8998,25.8998,25.8898,25.8998,5600.0
2008-06-25 14:05:00,25.89,25.91,25.89,25.91,15100.0,25.8898,25.9098,25.8898,25.9098,15100.0
2008-06-25 14:10:00,25.91,25.92,25.88,25.91,18000.0,25.9098,25.9198,25.8798,25.9098,18000.0
2008-06-25 14:15:00,25.91,25.96,25.9,25.95,50800.0,25.9098,25.9598,25.8998,25.9498,50800.0
2008-06-25 14:20:00,25.95,25.97,25.92,25.97,42700.0,25.9498,25.9698,25.9198,25.9698,42700.0
2008-06-25 14:25:00,25.97,26.0,25.93,25.93,13300.0,25.9698,25.9998,25.9298,25.9298,13300.0
2008-06-25 14:30:00,25.92,25.93,25.88,25.9,34900.0,25.9198,25.9298,25.8798,25.8998,34900.0
2008-06-25 14:35:00,25.89,25.92,25.87,25.88,52900.0,25.8898,25.9198,25.8698,25.8798,52900.0
2008-06-25 14:40:00,25.87,25.89,25.85,25.85,44000.0,25.8698,25.8898,25.8498,25.8498,44000.0
2008-06-25 14:45:00,25.85,25.85,25.81,25.83,9600.0,25.8498,25.8498,25.8098,25.8298,9600.0
2008-06-25 14:50:00,25.83,25.85,25.78,25.81,27100.0,25.8298,25.8498,25.7798,25.8098,27100.0
2008-06-25 14:55:00,25.79,25.8,25.78,25.8,17900.0,25.7898,25.7998,25.7798,25.7998,17900.0
2008-06-25 15:00:00,25.8,25.9,25.79,25.89,30900.0,25.7998,25.8998,25.7898,25.8898,30900.0
2008-06-25 15:05:00,25.89,25.95,25.87,25.9,113000.0,25.8898,25.9498,25.8698,25.8998,113000.0
2008-06-25 15:10:00,25.9,25.9,25.86,25.88,13300.0,25.8998,25.8998,25.8598,25.8798,13300.0
2008-06-25 15:15:00,25.87,25.97,25.87,25.91,27100.0,25.8698,25.9698,25.8698,25.9098,27100.0
2008-06-25 15:20:00,25.91,25.91,25.81,25.82,15400.0,25.9098,25.9098,25.8098,25.8198,15400.0
2008-06-25 15:25:00,25.82,25.87,25.82,25.82,7000.0,25.8198,25.8698,25.8198,25.8198,7000.0
2008-06-25 15:30:00,25.82,25.83,25.8,25.8,6900.0,25.8198,25.8298,25.7998,25.7998,6900.0
2008-06-25 15:35:00,25.8,25.81,25.78,25.81,29900.0,25.7998,25.8098,25.7798,25.8098,29900.0
2008-06-25 15:40:00,25.8,25.82,25.8,25.81,8800.0,25.7998,25.8198,25.7998,25.8098,8800.0
2008-06-25 15:45:00,25.8,25.87,25.8,25.83,35500.0,25.7998,25.8698,25.7998,25.8298,35500.0
2008-06-25 15:50:00,25.83,25.9,25.83,25.85,38100.0,25.8298,25.8998,25.8298,25.8498,38100.0
2008-06-25 15:55:00,25.84,25.88,25.82,25.82,171500.0,25.8398,25.8798,25.8198,25.8198,171500.0
2008-06-26 09:30:00,25.73,25.92,25.7,25.87,16400.0,25.7298,25.9198,25.6998,25.8698,16400.0
2008-06-26 09:35:00,25.87,25.87,25.81,25.81,36600.0,25.8698,25.8698,25.8098,25.8098,36600.0
2008-06-26 09:40:00,25.82,25.85,25.79,25.8,44300.0,25.8198,25.8498,25.7898,25.7998,44300.0
2008-06-26 09:45:00,25.8,25.83,25.79,25.8,19800.0,25.7998,25.8298,25.7898,25.7998,19800.0
2008-06-26 09:50:00,25.8,25.81,25.79,25.8,16800.0,25.7998,25.8098,25.7898,25.7998,16800.0
2008-06-26 09:55:00,25.8,25.82,25.79,25.81,36100.0,25.7998,25.8198,25.7898,25.8098,36100.0
2008-06-26 10:00:00,25.81,25.82,25.78,25.79,54500.0,25.8098,25.8198,25.7798,25.7898,54500.0
2008-06-26 10:05:00,25.79,25.8,25.79,25.8,15000.0,25.7898,25.7998,25.7898,25.7998,15000.0
2008-06-26 10:10:00,25.8,25.93,25.79,25.93,113400.0,25.7998,25.9298,25.7898,25.9298,113400.0
2008-06-26 10:15:00,25.93,25.93,25.86,25.88,50800.0,25.9298,25.9298,25.8598,25.8798,50800.0
2008-06-26 10:20:00,25.88,25.91,25.83,25.85,42700.0,25.8798,25.9098,25.8298,25.8498,42700.0
2008-06-26 10:25:00,25.85,25.87,25.83,25.83,16600.0,25.8498,25.8698,25.8298,25.8298,16600.0
2008-06-26 10:30:00,25.83,25.83,25.79,25.8,36700.0,25.8298,25.8298,25.7898,25.7998,36700.0
2008-06-26 10:35:00,25.8,25.85,25.79,25.84,150800.0,25.7998,25.8498,25.7898,25.8398,150800.0
2008-06-26 10:40:00,25.84,25.84,25.8,25.81,7700.0,25.8398,25.8398,25.7998,25.8098,7700.0
2008-06-26 10:45:00,25.81,25.83,25.81,25.83,12700.0,25.8098,25.8298,25.8098,25.8298,12700.0
2008-06-26 10:50:00,25.83,25.85,25.83,25.84,11500.0,25.8298,25.8498,25.8298,25.8398,11500.0
2008-06-26 10:55:00,25.85,25.85,25.82,25.82,11200.0,25.8498,25.8498,25.8198,25.8198,11200.0
2008-06-26 11:00:00,25.82,25.82,25.79,25.82,42300.0,25.8198,25.8198,25.7898,25.8198,42300.0
2008-06-26 11:05:00,25.82,25.82,25.79,25.8,44100.0,25.8198,25.8198,25.7898,25.7998,44100.0
2008-06-26 11:10:00,25.8,25.81,25.77,25.8,25200.0,25.7998,25.8098,25.7698,25.7998,25200.0
2008-06-26 11:15:00,25.8,25.82,25.73,25.74,26200.0,25.7998,25.8198,25.7298,25.7398,26200.0
2008-06-26 11:20:00,25.73,25.75,25.7,25.75,91100.0,25.7298,25.7498,25.6998,25.7498,91100.0
2008-06-26 11:25:00,25.74,25.75,25.72,25.73,30100.0,25.7398,25.7498,25.7198,25.7298,30100.0
2008-06-26 11:30:00,25.73,25.76,25.7,25.71,13800.0,25.7298,25.7598,25.6998,25.7098,13800.0
2008-06-26 11:35:00,25.71,25.73,25.66,25.66,38100.0,25.7098,25.7298,25.6598,25.6598,38100.0
2008-06-26 11:40:00,25.66,25.68,25.63,25.64,24400.0,25.6598,25.6798,25.6298,25.6398,24400.0
2008-06-26 11:45:00,25.63,25.64,25.55,25.56,45900.0,25.6298,25.6398,25.5498,25.5598,45900.0
2008-06-26 11:50:00,25.55,25.56,25.49,25.5,36500.0,25.5498,25.5598,25.4898,25.4998,36500.0
2008-06-26 11:55:00,25.51,25.57,25.48,25.57,99300.0,25.5098,25.5698,25.4798,25.5698,99300.0
2008-06-26 12:00:00,25.57,25.57,25.56,25.56,15500.0,25.5698,25.5698,25.5598,25.5598,15500.0
2008-06-26 12:05:00,25.56,25.59,25.53,25.53,29500.0,25.5598,25.5898,25.5298,25.5298,29500.0
2008-06-26 12:10:00,25.54,25.54,25.53,25.53,5600.0,25.5398,25.5398,25.5298,25.5298,5600.0
2008-06-26 12:15:00,25.54,25.55,25.5,25.5,20700.0,25.5398,25.5498,25.4998,25.4998,20700.0
2008-06-26 12:20:00,25.5,25.51,25.48,25.51,33100.0,25.4998,25.5098,25.4798,25.5098,33100.0
2008-06-26 12:25:00,25.54,25.54,25.49,25.51,62300.0,25.5398,25.5398,25.4898,25.5098,62300.0
2008-06-26 12:30:00,25.51,25.52,25.49,25.5,59600.0,25.5098,25.5198,25.4898,25.4998,59600.0
2008-06-26 12:35:00,25.5,25.51,25.49,25.51,47400.0,25.4998,25.5098,25.4898,25.5098,47400.0
2008-06-26 12:40:00,25.51,25.51,25.5,25.51,4900.0,25.5098,25.5098,25.4998,25.5098,4900.0
2008-06-26 12:45:00,25.51,25.51,25.49,25.5,16600.0,25.5098,25.5098,25.4898,25.4998,16600.0
2008-06-26 12:50:00,25.5,25.51,25.5,25.51,11600.0,25.4998,25.5098,25.4998,25.5098,11600.0
2008-06-26 12:55:00,25.51,25.51,25.5,25.5,5200.0,25.5098,25.5098,25.4998,25.4998,5200.0
2008-06-26 13:00:00,25.51,25.51,25.5,25.51,11800.0,25.5098,25.5098,25.4998,25.5098,11800.0
2008-06-26 13:05:00,25.51,25.52,25.5,25.52,8200.0,25.5098,25.5198,25.4998,25.5198,8200.0
2008-06-26 13:10:00,25.51,25.64,25.51,25.61,31800.0,25.5098,25.6398,25.5098,25.6098,31800.0
2008-06-26 13:15:00,25.6,25.62,25.6,25.62,8400.0,25.5998,25.6198,25.5998,25.6198,8400.0
2008-06-26 13:20:00,25.62,25.62,25.53,25.56,14300.0,25.6198,25.6198,25.5298,25.5598,14300.0
2008-06-26 13:25:00,25.55,25.56,25.52,25.53,9200.0,25.5498,25.5598,25.5198,25.5298,9200.0
2008-06-26 13:30:00,25.52,25.59,25.52,25.58,9200.0,25.5198,25.5898,25.5198,25.5798,9200.0
2008-06-26 13:35:00,25.59,25.59,25.55,25.58,6900.0,25.5898,25.5898,25.5498,25.5798,6900.0
2008-06-26 13:40:00,25.59,25.61,25.59,25.61,2500.0,25.5898,25.6098,25.5898,25.6098,2500.0
2008-06-26 13:45:00,25.61,25.62,25.6,25.6,9000.0,25.6098,25.6198,25.5998,25.5998,9000.0
2008-06-26 13:50:00,25.61,25.61,25.58,25.61,6500.0,25.6098,25.6098,25.5798,25.6098,6500.0
2008-06-26 13:55:00,25.62,25.62,25.6,25.61,5000.0,25.6198,25.6198,25.5998,25.6098,5000.0
2008-06-26 14:00:00,25.61,25.61,25.61,25.61,5300.0,25.6098,25.6098,25.6098,25.6098,5300.0
2008-06-26 14:05:00,25.61,25.63,25.61,25.63,13100.0,25.6098,25.6298,25.6098,25.6298,13100.0
2008-06-26 14:10:00,25.63,25.63,25.61,25.62,8700.0,25.6298,25.6298,25.6098,25.6198,8700.0
2008-06-26 14:15:00,25.62,25.63,25.61,25.61,6200.0,25.6198,25.6298,25.6098,25.6098,6200.0
2008-06-26 14:20:00,25.63,25.63,25.58,25.58,9700.0,25.6298,25.6298,25.5798,25.5798,9700.0
2008-06-26 14:25:00,25.59,25.63,25.58,25.63,10600.0,25.5898,25.6298,25.5798,25.6298,10600.0
2008-06-26 14:30:00,25.62,25.64,25.62,25.64,9400.0,25.6198,25.6398,25.6198,25.6398,9400.0
2008-06-26 14:35:00,25.64,25.64,25.62,25.63,14500.0,25.6398,25.6398,25.6198,25.6298,14500.0
2008-06-26 14:40:00,25.6,25.63,25.59,25.62,7700.0,25.5998,25.6298,25.5898,25.6198,7700.0
2008-06-26 14:45:00,25.62,25.66,25.62,25.65,21500.0,25.6198,25.6598,25.6198,25.6498,21500.0
2008-06-26 14:50:00,25.66,25.71,25.66,25.71,11300.0,25.6598,25.7098,25.6598,25.7098,11300.0
2008-06-26 14:55:00,25.71,25.74,25.71,25.73,7600.0,25.7098,25.7398,25.7098,25.7298,7600.0
2008-06-26 15:00:00,25.74,25.75,25.73,25.75,11300.0,25.7398,25.7498,25.7298,25.7498,11300.0
2008-06-26 15:05:00,25.75,25.75,25.66,25.7,66400.0,25.7498,25.7498,25.6598,25.6998,66400.0
2008-06-26 15:10:00,25.71,25.71,25.62,25.63,11200.0,25.7098,25.7098,25.6198,25.6298,11200.0
2008-06-26 15:15:00,25.63,25.67,25.62,25.62,10500.0,25.6298,25.6698,25.6198,25.6198,10500.0
2008-06-26 15:20:00,25.61,25.62,25.6,25.61,20500.0,25.6098,25.6198,25.5998,25.6098,20500.0
2008-06-26 15:25:00,25.62,25.66,25.62,25.65,19800.0,25.6198,25.6598,25.6198,25.6498,19800.0
2008-06-26 15:30:00,25.65,25.68,25.64,25.68,23800.0,25.6498,25.6798,25.6398,25.6798,23800.0
2008-06-26 15:35:00,25.67,25.75,25.66,25.75,13200.0,25.6698,25.7498,25.6598,25.7498,13200.0
2008-06-26 15:40:00,25.73,25.75,25.62,25.69,24000.0,25.7298,25.7498,25.6198,25.6898,24000.0
2008-06-26 15:45:00,25.69,25.75,25.66,25.71,63500.0,25.6898,25.7498,25.6598,25.7098,63500.0
2008-06-26 15:50:00,25.69,25.72,25.56,25.6,44500.0,25.6898,25.7198,25.5598,25.5998,44500.0
2008-06-26 15:55:00,25.6,25.69,25.59,25.65,22000.0,25.5998,25.6898,25.5898,25.6498,22000.0
2008-06-27 09:30:00,25.53,25.63,25.53,25.62,2300.0,25.5298,25.6298,25.5298,25.6198,2300.0
2008-06-27 09:35:00,25.62,25.63,25.53,25.58,6000.0,25.6198,25.6298,25.5298,25.5798,6000.0
2008-06-27 09:40:00,25.53,25.55,25.46,25.46,44300.0,25.5298,25.5498,25.4598,25.4598,44300.0
2008-06-27 09:45:00,25.46,25.52,25.46,25.5,38800.0,25.4598,25.5198,25.4598,25.4998,38800.0
2008-06-27 09:50:00,25.5,25.5,25.43,25.43,12900.0,25.4998,25.4998,25.4298,25.4298,12900.0
2008-06-27 09:55:00,25.43,25.5,25.41,25.44,111000.0,25.4298,25.4998,25.4098,25.4398,111000.0
2008-06-27 10:00:00,25.42,25.48,25.39,25.45,47900.0,25.4198,25.4798,25.3898,25.4498,47900.0
2008-06-27 10:05:00,25.46,25.5,25.46,25.5,12800.0,25.4598,25.4998,25.4598,25.4998,12800.0
2008-06-27 10:10:00,25.5,25.5,25.48,25.49,28500.0,25.4998,25.4998,25.4798,25.4898,28500.0
2008-06-27 10:15:00,25.48,25.49,25.47,25.47,12800.0,25.4798,25.4898,25.4698,25.4698,12800.0
2008-06-27 10:20:00,25.47,25.5,25.47,25.5,2900.0,25.4698,25.4998,25.4698,25.4998,2900.0
2008-06-27 10:25:00,25.49,25.5,25.49,25.5,3200.0,25.4898,25.4998,25.4898,25.4998,3200.0
2008-06-27 10:30:00,25.5,25.5,25.49,25.5,14900.0,25.4998,25.4998,25.4898,25.4998,14900.0
2008-06-27 10:35:00,25.5,25.5,25.47,25.49,32600.0,25.4998,25.4998,25.4698,25.4898,32600.0
2008-06-27 10:40:00,25.49,25.5,25.48,25.49,18300.0,25.4898,25.4998,25.4798,25.4898,18300.0
2008-06-27 10:45:00,25.5,25.5,25.48,25.48,10900.0,25.4998,25.4998,25.4798,25.4798,10900.0
2008-06-27 10:50:00,25.48,25.5,25.47,25.48,11700.0,25.4798,25.4998,25.4698,25.4798,11700.0
2008-06-27 10:55:00,25.49,25.5,25.48,25.5,21700.0,25.4898,25.4998,25.4798,25.4998,21700.0
2008-06-27 11:00:00,25.5,25.5,25.49,25.5,3900.0,25.4998,25.4998,25.4898,25.4998,3900.0
2008-06-27 11:05:00,25.5,25.5,25.49,25.5,6200.0,25.4998,25.4998,25.4898,25.4998,6200.0
2008-06-27 11:10:00,25.5,25.5,25.49,25.5,4100.0,25.4998,25.4998,25.4898,25.4998,4100.0
2008-06-27 11:15:00,25.5,25.59,25.5,25.57,54600.0,25.4998,25.5898,25.4998,25.5698,54600.0
2008-06-27 11:20:00,25.57,25.58,25.57,25.57,2000.0,25.5698,25.5798,25.5698,25.5698,2000.0
2008-06-27 11:25:00,25.57,25.6,25.57,25.6,11800.0,25.5698,25.5998,25.5698,25.5998,11800.0
2008-06-27 11:30:00,25.6,25.6,25.56,25.56,21200.0,25.5998,25.5998,25.5598,25.5598,21200.0
2008-06-27 11:35:00,25.56,25.58,25.56,25.57,26900.0,25.5598,25.5798,25.5598,25.5698,26900.0
2008-06-27 11:40:00,25.57,25.59,25.57,25.59,1400.0,25.5698,25.5898,25.5698,25.5898,1400.0
2008-06-27 11:45:00,25.59,25.66,25.59,25.65,5700.0,25.5898,25.6598,25.5898,25.6498,5700.0
2008-06-27 11:50:00,25.65,25.65,25.62,25.63,12200.0,25.6498,25.6498,25.6198,25.6298,12200.0
2008-06-27 11:55:00,25.64,25.66,25.57,25.57,28800.0,25.6398,25.6598,25.5698,25.5698,28800.0
2008-06-27 12:00:00,25.57,25.69,25.56,25.63,121200.0,25.5698,25.6898,25.5598,25.6298,121200.0
2008-06-27 12:05:00,25.64,25.66,25.6,25.64,8400.0,25.6398,25.6598,25.5998,25.6398,8400.0
2008-06-27 12:10:00,25.63,25.66,25.63,25.65,9800.0,25.6298,25.6598,25.6298,25.6498,9800.0
2008-06-27 12:15:00,25.65,25.65,25.65,25.65,1200.0,25.6498,25.6498,25.6498,25.6498,1200.0
2008-06-27 12:20:00,25.65,25.65,25.6,25.6,9600.0,25.6498,25.6498,25.5998,25.5998,9600.0
2008-06-27 12:25:00,25.61,25.62,25.61,25.62,400.0,25.6098,25.6198,25.6098,25.6198,400.0
2008-06-27 12:30:00,25.62,25.64,25.62,25.63,3600.0,25.6198,25.6398,25.6198,25.6298,3600.0
2008-06-27 12:35:00,25.64,25.64,25.63,25.63,11300.0,25.6398,25.6398,25.6298,25.6298,11300.0
2008-06-27 12:40:00,25.64,25.65,25.59,25.6,11500.0,25.6398,25.6498,25.5898,25.5998,11500.0
2008-06-27 12:45:00,25.59,25.6,25.59,25.59,3000.0,25.5898,25.5998,25.5898,25.5898,3000.0
2008-06-27 12:50:00,25.6,25.6,25.5,25.53,22300.0,25.5998,25.5998,25.4998,25.5298,22300.0
2008-06-27 12:55:00,25.53,25.53,25.52,25.53,14800.0,25.5298,25.5298,25.5198,25.5298,14800.0
2008-06-27 13:00:00,25.52,25.57,25.5,25.55,43800.0,25.5198,25.5698,25.4998,25.5498,43800.0
2008-06-27 13:05:00,25.54,25.57,25.53,25.56,31700.0,25.5398,25.5698,25.5298,25.5598,31700.0
2008-06-27 13:10:00,25.55,25.56,25.55,25.56,14300.0,25.5498,25.5598,25.5498,25.5598,14300.0
2008-06-27 13:15:00,25.56,25.57,25.55,25.55,8100.0,25.5598,25.5698,25.5498,25.5498,8100.0
2008-06-27 13:20:00,25.54,25.56,25.54,25.56,6800.0,25.5398,25.5598,25.5398,25.5598,6800.0
2008-06-27 13:25:00,25.56,25.56,25.55,25.56,1400.0,25.5598,25.5598,25.5498,25.5598,1400.0
2008-06-27 13:30:00,25.56,25.56,25.55,25.56,8100.0,25.5598,25.5598,25.5498,25.5598,8100.0
2008-06-27 13:35:00,25.56,25.56,25.55,25.56,1400.0,25.5598,25.5598,25.5498,25.5598,1400.0
2008-06-27 13:40:00,25.55,25.6,25.55,25.6,55500.0,25.5498,25.5998,25.5498,25.5998,55500.0
2008-06-27 13:45:00,25.6,25.63,25.58,25.6,9600.0,25.5998,25.6298,25.5798,25.5998,9600.0
2008-06-27 13:50:00,25.61,25.65,25.57,25.62,30400.0,25.6098,25.6498,25.5698,25.6198,30400.0
2008-06-27 13:55:00,25.62,25.65,25.6,25.65,59600.0,25.6198,25.6498,25.5998,25.6498,59600.0
2008-06-27 14:00:00,25.65,25.65,25.63,25.64,6700.0,25.6498,25.6498,25.6298,25.6398,6700.0
2008-06-27 14:05:00,25.64,25.65,25.63,25.65,6100.0,25.6398,25.6498,25.6298,25.6498,6100.0
2008-06-27 14:10:00,25.65,25.66,25.65,25.66,9000.0,25.6498,25.6598,25.6498,25.6598,9000.0
2008-06-27 14:15:00,25.66,25.69,25.62,25.62,31200.0,25.6598,25.6898,25.6198,25.6198,31200.0
2008-06-27 14:20:00,25.62,25.65,25.56,25.65,11300.0,25.6198,25.6498,25.5598,25.6498,11300.0
2008-06-27 14:25:00,25.65,25.65,25.62,25.63,14100.0,25.6498,25.6498,25.6198,25.6298,14100.0
2008-06-27 14:30:00,25.62,25.63,25.61,25.61,7200.0,25.6198,25.6298,25.6098,25.6098,7200.0
2008-06-27 14:35:00,25.6,25.63,25.6,25.62,5800.0,25.5998,25.6298,25.5998,25.6198,5800.0
2008-06-27 14:40:00,25.62,25.66,25.62,25.66,19200.0,25.6198,25.6598,25.6198,25.6598,19200.0
2008-06-27 14:45:00,25.66,25.66,25.65,25.66,1200.0,25.6598,25.6598,25.6498,25.6598,1200.0
2008-06-27 14:50:00,25.66,25.66,25.65,25.66,2100.0,25.6598,25.6598,25.6498,25.6598,2100.0
2008-06-27 14:55:00,25.66,25.67,25.65,25.67,3000.0,25.6598,25.6698,25.6498,25.6698,3000.0
2008-06-27 15:00:00,25.66,25.69,25.66,25.69,3600.0,25.6598,25.6898,25.6598,25.6898,3600.0
2008-06-27 15:05:00,25.69,25.77,25.69,25.77,8900.0,25.6898,25.7698,25.6898,25.7698,8900.0
2008-06-27 15:10:00,25.77,25.79,25.76,25.79,3800.0,25.7698,25.7898,25.7598,25.7898,3800.0
2008-06-27 15:15:00,25.79,25.83,25.79,25.83,17400.0,25.7898,25.8298,25.7898,25.8298,17400.0
2008-06-27 15:20:00,25.83,25.85,25.82,25.84,28200.0,25.8298,25.8498,25.8198,25.8398,28200.0
2008-06-27 15:25:00,25.84,25.85,25.83,25.85,21300.0,25.8398,25.8498,25.8298,25.8498,21300.0
2008-06-27 15:30:00,25.84,25.85,25.8,25.81,19300.0,25.8398,25.8498,25.7998,25.8098,19300.0
2008-06-27 15:35:00,25.8,25.82,25.79,25.81,7100.0,25.7998,25.8198,25.7898,25.8098,7100.0
2008-06-27 15:40:00,25.81,25.85,25.78,25.81,40400.0,25.8098,25.8498,25.7798,25.8098,40400.0
2008-06-27 15:45:00,25.8,25.82,25.73,25.77,34500.0,25.7998,25.8198,25.7298,25.7698,34500.0
2008-06-27 15:50:00,25.77,25.8,25.76,25.78,36400.0,25.7698,25.7998,25.7598,25.7798,36400.0
2008-06-27 15:55:00,25.78,25.78,25.71,25.72,87900.0,25.7798,25.7798,25.7098,25.7198,87900.0
2008-06-30 09:30:00,25.69,25.69,25.51,25.61,19000.0,25.6898,25.6898,25.5098,25.6098,19000.0
2008-06-30 09:35:00,25.62,25.73,25.62,25.73,15200.0,25.6198,25.7298,25.6198,25.7298,15200.0
2008-06-30 09:40:00,25.73,25.77,25.71,25.76,16500.0,25.7298,25.7698,25.7098,25.7598,16500.0
2008-06-30 09:45:00,25.76,25.79,25.75,25.78,7600.0,25.7598,25.7898,25.7498,25.7798,7600.0
2008-06-30 09:50:00,25.78,25.96,25.78,25.94,32200.0,25.7798,25.9598,25.7798,25.9398,32200.0
2008-06-30 09:55:00,25.95,26.04,25.95,26.02,32300.0,25.9498,26.0398,25.9498,26.0198,32300.0
2008-06-30 10:00:00,26.01,26.02,25.88,25.91,6300.0,26.0098,26.0198,25.8798,25.9098,6300.0
2008-06-30 10:05:00,25.91,25.95,25.91,25.95,4400.0,25.9098,25.9498,25.9098,25.9498,4400.0
2008-06-30 10:10:00,25.93,25.94,25.91,25.93,1200.0,25.9298,25.9398,25.9098,25.9298,1200.0
2008-06-30 10:15:00,25.93,25.96,25.93,25.95,2400.0,25.9298,25.9598,25.9298,25.9498,2400.0
2008-06-30 10:20:00,25.97,25.97,25.95,25.97,5700.0,25.9698,25.9698,25.9498,25.9698,5700.0
2008-06-30 10:25:00,25.96,25.96,25.94,25.94,4200.0,25.9598,25.9598,25.9398,25.9398,4200.0
2008-06-30 10:30:00,25.94,25.94,25.92,25.93,4000.0,25.9398,25.9398,25.9198,25.9298,4000.0
2008-06-30 10:35:00,25.92,25.94,25.91,25.92,7100.0,25.9198,25.9398,25.9098,25.9198,7100.0
2008-06-30 10:40:00,25.92,25.93,25.87,25.88,4800.0,25.9198,25.9298,25.8698,25.8798,4800.0
2008-06-30 10:45:00,25.88,25.89,25.86,25.87,3500.0,25.8798,25.8898,25.8598,25.8698,3500.0
2008-06-30 10:50:00,25.87,25.89,25.86,25.86,6900.0,25.8698,25.8898,25.8598,25.8598,6900.0
2008-06-30 10:55:00,25.87,25.9,25.87,25.9,5300.0,25.8698,25.8998,25.8698,25.8998,5300.0
2008-06-30 11:00:00,25.9,25.95,25.9,25.95,8300.0,25.8998,25.9498,25.8998,25.9498,8300.0
2008-06-30 11:05:00,25.94,25.94,25.92,25.92,7400.0,25.9398,25.9398,25.9198,25.9198,7400.0
2008-06-30 11:10:00,25.92,25.94,25.92,25.94,5500.0,25.9198,25.9398,25.9198,25.9398,5500.0
2008-06-30 11:15:00,25.94,25.94,25.93,25.94,5300.0,25.9398,25.9398,25.9298,25.9398,5300.0
2008-06-30 11:20:00,25.94,25.96,25.93,25.96,5400.0,25.9398,25.9598,25.9298,25.9598,5400.0
2008-06-30 11:25:00,25.95,25.98,25.94,25.98,17900.0,25.9498,25.9798,25.9398,25.9798,17900.0
2008-06-30 11:30:00,25.98,25.99,25.96,25.98,16200.0,25.9798,25.9898,25.9598,25.9798,16200.0
2008-06-30 11:35:00,25.98,25.99,25.94,25.98,17100.0,25.9798,25.9898,25.9398,25.9798,17100.0
2008-06-30 11:40:00,25.98,26.0,25.97,25.99,29200.0,25.9798,25.9998,25.9698,25.9898,29200.0
2008-06-30 11:45:00,25.98,25.99,25.97,25.99,4700.0,25.9798,25.9898,25.9698,25.9898,4700.0
2008-06-30 11:50:00,25.99,25.99,25.97,25.99,12900.0,25.9898,25.9898,25.9698,25.9898,12900.0
2008-06-30 11:55:00,25.99,26.01,25.97,25.99,41400.0,25.9898,26.0098,25.9698,25.9898,41400.0
2008-06-30 12:00:00,25.99,25.99,25.96,25.97,7100.0,25.9898,25.9898,25.9598,25.9698,7100.0
2008-06-30 12:05:00,25.96,25.97,25.95,25.95,3400.0,25.9598,25.9698,25.9498,25.9498,3400.0
2008-06-30 12:10:00,25.95,25.98,25.95,25.98,7600.0,25.9498,25.9798,25.9498,25.9798,7600.0
2008-06-30 12:15:00,25.98,26.0,25.98,26.0,18200.0,25.9798,25.9998,25.9798,25.9998,18200.0
2008-06-30 12:20:00,26.0,26.0,25.96,25.97,25900.0,25.9998,25.9998,25.9598,25.9698,25900.0
2008-06-30 12:25:00,25.97,25.97,25.95,25.95,10000.0,25.9698,25.9698,25.9498,25.9498,10000.0
2008-06-30 12:30:00,25.96,25.96,25.94,25.95,22000.0,25.9598,25.9598,25.9398,25.9498,22000.0
2008-06-30 12:35:00,25.95,25.95,25.89,25.89,7600.0,25.9498,25.9498,25.8898,25.8898,7600.0
2008-06-30 12:40:00,25.89,25.89,25.88,25.89,4200.0,25.8898,25.8898,25.8798,25.8898,4200.0
2008-06-30 12:45:00,25.89,25.92,25.88,25.92,5300.0,25.8898,25.9198,25.8798,25.9198,5300.0
2008-06-30 12:50:00,25.92,25.92,25.91,25.92,2500.0,25.9198,25.9198,25.9098,25.9198,2500.0
2008-06-30 12:55:00,25.92,25.92,25.91,25.91,4400.0,25.9198,25.9198,25.9098,25.9098,4400.0
2008-06-30 13:00:00,25.92,25.92,25.91,25.92,4100.0,25.9198,25.9198,25.9098,25.9198,4100.0
2008-06-30 13:05:00,25.91,25.92,25.89,25.89,6800.0,25.9098,25.9198,25.8898,25.8898,6800.0
2008-06-30 13:10:00,25.9,25.9,25.89,25.89,2900.0,25.8998,25.8998,25.8898,25.8898,2900.0
2008-06-30 13:15:00,25.9,25.9,25.89,25.89,5700.0,25.8998,25.8998,25.8898,25.8898,5700.0
2008-06-30 13:20:00,25.89,25.92,25.89,25.91,10300.0,25.8898,25.9198,25.8898,25.9098,10300.0
2008-06-30 13:25:00,25.91,25.92,25.9,25.9,14500.0,25.9098,25.9198,25.8998,25.8998,14500.0
2008-06-30 13:30:00,25.9,25.91,25.88,25.89,23000.0,25.8998,25.9098,25.8798,25.8898,23000.0
2008-06-30 13:35:00,25.9,25.9,25.89,25.9,2300.0,25.8998,25.8998,25.8898,25.8998,2300.0
2008-06-30 13:40:00,25.89,25.9,25.89,25.9,2700.0,25.8898,25.8998,25.8898,25.8998,2700.0
2008-06-30 13:45:00,25.89,25.91,25.89,25.9,36000.0,25.8898,25.9098,25.8898,25.8998,36000.0
2008-06-30 13:50:00,25.91,25.93,25.88,25.93,38800.0,25.9098,25.9298,25.8798,25.9298,38800.0
2008-06-30 13:55:00,25.92,25.93,25.89,25.89,23200.0,25.9198,25.9298,25.8898,25.8898,23200.0
2008-06-30 14:00:00,25.89,25.9,25.85,25.86,8400.0,25.8898,25.8998,25.8498,25.8598,8400.0
2008-06-30 14:05:00,25.85,25.86,25.76,25.76,12300.0,25.8498,25.8598,25.7598,25.7598,12300.0
2008-06-30 14:10:00,25.76,25.88,25.74,25.79,30500.0,25.7598,25.8798,25.7398,25.7898,30500.0
2008-06-30 14:15:00,25.81,25.82,25.78,25.79,9700.0,25.8098,25.8198,25.7798,25.7898,9700.0
2008-06-30 14:20:00,25.79,25.8,25.77,25.77,18000.0,25.7898,25.7998,25.7698,25.7698,18000.0
2008-06-30 14:25:00,25.79,25.79,25.77,25.77,10200.0,25.7898,25.7898,25.7698,25.7698,10200.0
2008-06-30 14:30:00,25.77,25.78,25.74,25.77,11200.0,25.7698,25.7798,25.7398,25.7698,11200.0
2008-06-30 14:35:00,25.77,25.77,25.74,25.75,6500.0,25.7698,25.7698,25.7398,25.7498,6500.0
2008-06-30 14:40:00,25.74,25.77,25.72,25.77,13600.0,25.7398,25.7698,25.7198,25.7698,13600.0
2008-06-30 14:45:00,25.77,25.79,25.76,25.79,4800.0,25.7698,25.7898,25.7598,25.7898,4800.0
2008-06-30 14:50:00,25.78,25.8,25.78,25.79,24600.0,25.7798,25.7998,25.7798,25.7898,24600.0
2008-06-30 14:55:00,25.8,25.8,25.77,25.78,20000.0,25.7998,25.7998,25.7698,25.7798,20000.0
2008-06-30 15:00:00,25.8,25.8,25.78,25.79,9500.0,25.7998,25.7998,25.7798,25.7898,9500.0
2008-06-30 15:05:00,25.78,25.8,25.75,25.79,43700.0,25.7798,25.7998,25.7498,25.7898,43700.0
2008-06-30 15:10:00,25.79,25.82,25.79,25.82,15500.0,25.7898,25.8198,25.7898,25.8198,15500.0
2008-06-30 15:15:00,25.82,25.86,25.81,25.85,11900.0,25.8198,25.8598,25.8098,25.8498,11900.0
2008-06-30 15:20:00,25.86,25.86,25.81,25.82,13200.0,25.8598,25.8598,25.8098,25.8198,13200.0
2008-06-30 15:25:00,25.81,25.82,25.8,25.81,9000.0,25.8098,25.8198,25.7998,25.8098,9000.0
2008-06-30 15:30:00,25.81,25.85,25.81,25.82,31000.0,25.8098,25.8498,25.8098,25.8198,31000.0
2008-06-30 15:35:00,25.8,25.86,25.8,25.82,30400.0,25.7998,25.8598,25.7998,25.8198,30400.0
2008-06-30 15:40:00,25.82,25.85,25.81,25.82,24900.0,25.8198,25.8498,25.8098,25.8198,24900.0
2008-06-30 15:45:00,25.81,25.82,25.73,25.8,42400.0,25.8098,25.8198,25.7298,25.7998,42400.0
2008-06-30 15:50:00,25.79,25.82,25.6,25.6,44300.0,25.7898,25.8198,25.5998,25.5998,44300.0
2008-06-30 15:55:00,25.61,25.65,25.55,25.57,63100.0,25.6098,25.6498,25.5498,25.5698,63100.0
2008-07-01 09:30:00,25.51,25.54,25.38,25.44,14700.0,25.5098,25.5398,25.3798,25.4398,14700.0
2008-07-01 09:35:00,25.42,25.51,25.4,25.49,5700.0,25.4198,25.5098,25.3998,25.4898,5700.0
2008-07-01 09:40:00,25.49,25.51,25.4,25.4,11700.0,25.4898,25.5098,25.3998,25.3998,11700.0
2008-07-01 09:45:00,25.43,25.43,25.38,25.38,35100.0,25.4298,25.4298,25.3798,25.3798,35100.0
2008-07-01 09:50:00,25.38,25.38,25.32,25.33,4600.0,25.3798,25.3798,25.3198,25.3298,4600.0
2008-07-01 09:55:00,25.33,25.34,25.25,25.28,28100.0,25.3298,25.3398,25.2498,25.2798,28100.0
2008-07-01 10:00:00,25.27,25.29,25.24,25.26,27300.0,25.2698,25.2898,25.2398,25.2598,27300.0
2008-07-01 10:05:00,25.26,25.27,25.21,25.22,13200.0,25.2598,25.2698,25.2098,25.2198,13200.0
2008-07-01 10:10:00,25.22,25.23,25.16,25.23,10800.0,25.2198,25.2298,25.1598,25.2298,10800.0
2008-07-01 10:15:00,25.21,25.26,25.19,25.25,39700.0,25.2098,25.2598,25.1898,25.2498,39700.0
2008-07-01 10:20:00,25.26,25.3,25.2,25.3,15000.0,25.2598,25.2998,25.1998,25.2998,15000.0
2008-07-01 10:25:00,25.3,25.31,25.25,25.26,17200.0,25.2998,25.3098,25.2498,25.2598,17200.0
2008-07-01 10:30:00,25.27,25.27,25.26,25.27,8300.0,25.2698,25.2698,25.2598,25.2698,8300.0
2008-07-01 10:35:00,25.26,25.27,25.26,25.27,6800.0,25.2598,25.2698,25.2598,25.2698,6800.0
2008-07-01 10:40:00,25.26,25.3,25.25,25.25,14300.0,25.2598,25.2998,25.2498,25.2498,14300.0
2008-07-01 10:45:00,25.25,25.28,25.19,25.25,16900.0,25.2498,25.2798,25.1898,25.2498,16900.0
2008-07-01 10:50:00,25.24,25.28,25.14,25.14,13000.0,25.2398,25.2798,25.1398,25.1398,13000.0
2008-07-01 10:55:00,25.16,25.25,25.15,25.25,8300.0,25.1598,25.2498,25.1498,25.2498,8300.0
2008-07-01 11:00:00,25.24,25.25,25.23,25.24,25400.0,25.2398,25.2498,25.2298,25.2398,25400.0
2008-07-01 11:05:00,25.25,25.25,25.11,25.2,29100.0,25.2498,25.2498,25.1098,25.1998,29100.0
2008-07-01 11:10:00,25.2,25.2,25.16,25.17,10100.0,25.1998,25.1998,25.1598,25.1698,10100.0
2008-07-01 11:15:00,25.17,25.17,25.02,25.02,25500.0,25.1698,25.1698,25.0198,25.0198,25500.0
2008-07-01 11:20:00,25.03,25.05,24.98,25.05,44600.0,25.0298,25.0498,24.9798,25.0498,44600.0
2008-07-01 11:25:00,25.05,25.13,25.05,25.13,17300.0,25.0498,25.1298,25.0498,25.1298,17300.0
2008-07-01 11:30:00,25.13,25.2,25.12,25.2,33900.0,25.1298,25.1998,25.1198,25.1998,33900.0
2008-07-01 11:35:00,25.21,25.23,25.2,25.22,4800.0,25.2098,25.2298,25.1998,25.2198,4800.0
2008-07-01 11:40:00,25.22,25.22,25.14,25.14,11700.0,25.2198,25.2198,25.1398,25.1398,11700.0
2008-07-01 11:45:00,25.14,25.15,25.13,25.15,9200.0,25.1398,25.1498,25.1298,25.1498,9200.0
2008-07-01 11:50:00,25.15,25.18,25.12,25.16,54100.0,25.1498,25.1798,25.1198,25.1598,54100.0
2008-07-01 11:55:00,25.17,25.2,25.15,25.15,2500.0,25.1698,25.1998,25.1498,25.1498,2500.0
2008-07-01 12:00:00,25.17,25.17,25.13,25.14,6500.0,25.1698,25.1698,25.1298,25.1398,6500.0
2008-07-01 12:05:00,25.13,25.15,25.11,25.11,7100.0,25.1298,25.1498,25.1098,25.1098,7100.0
2008-07-01 12:10:00,25.11,25.11,25.07,25.11,35900.0,25.1098,25.1098,25.0698,25.1098,35900.0
2008-07-01 12:15:00,25.1,25.22,25.08,25.2,37000.0,25.0998,25.2198,25.0798,25.1998,37000.0
2008-07-01 12:20:00,25.22,25.22,25.13,25.14,7400.0,25.2198,25.2198,25.1298,25.1398,7400.0
2008-07-01 12:25:00,25.14,25.22,25.14,25.21,4800.0,25.1398,25.2198,25.1398,25.2098,4800.0
2008-07-01 12:30:00,25.21,25.26,25.21,25.24,4500.0,25.2098,25.2598,25.2098,25.2398,4500.0
2008-07-01 12:35:00,25.24,25.26,25.24,25.25,4500.0,25.2398,25.2598,25.2398,25.2498,4500.0
2008-07-01 12:40:00,25.26,25.26,25.22,25.22,42000.0,25.2598,25.2598,25.2198,25.2198,42000.0
2008-07-01 12:45:00,25.22,25.26,25.22,25.26,8800.0,25.2198,25.2598,25.2198,25.2598,8800.0
2008-07-01 12:50:00,25.26,25.27,25.21,25.22,18500.0,25.2598,25.2698,25.2098,25.2198,18500.0
2008-07-01 12:55:00,25.22,25.22,25.19,25.2,7000.0,25.2198,25.2198,25.1898,25.1998,7000.0
2008-07-01 13:00:00,25.18,25.21,25.18,25.2,7600.0,25.1798,25.2098,25.1798,25.1998,7600.0
2008-07-01 13:05:00,25.21,25.23,25.17,25.17,10200.0,25.2098,25.2298,25.1698,25.1698,10200.0
2008-07-01 13:10:00,25.17,25.21,25.16,25.19,7900.0,25.1698,25.2098,25.1598,25.1898,7900.0
2008-07-01 13:15:00,25.18,25.21,25.18,25.2,6400.0,25.1798,25.2098,25.1798,25.1998,6400.0
2008-07-01 13:20:00,25.2,25.2,25.19,25.2,4500.0,25.1998,25.1998,25.1898,25.1998,4500.0
2008-07-01 13:25:00,25.2,25.2,25.17,25.18,71500.0,25.1998,25.1998,25.1698,25.1798,71500.0
2008-07-01 13:30:00,25.18,25.18,25.15,25.17,5900.0,25.1798,25.1798,25.1498,25.1698,5900.0
2008-07-01 13:35:00,25.16,25.18,25.15,25.17,82100.0,25.1598,25.1798,25.1498,25.1698,82100.0
2008-07-01 13:40:00,25.18,25.18,25.16,25.16,9400.0,25.1798,25.1798,25.1598,25.1598,9400.0
2008-07-01 13:45:00,25.16,25.21,25.16,25.2,12000.0,25.1598,25.2098,25.1598,25.1998,12000.0
2008-07-01 13:50:00,25.2,25.21,25.19,25.19,15200.0,25.1998,25.2098,25.1898,25.1898,15200.0
2008-07-01 13:55:00,25.2,25.21,25.19,25.2,12800.0,25.1998,25.2098,25.1898,25.1998,12800.0
2008-07-01 14:00:00,25.2,25.2,25.17,25.18,36600.0,25.1998,25.1998,25.1698,25.1798,36600.0
2008-07-01 14:05:00,25.18,25.2,25.18,25.2,15300.0,25.1798,25.1998,25.1798,25.1998,15300.0
2008-07-01 14:10:00,25.2,25.21,25.19,25.2,26000.0,25.1998,25.2098,25.1898,25.1998,26000.0
2008-07-01 14:15:00,25.2,25.21,25.19,25.2,16200.0,25.1998,25.2098,25.1898,25.1998,16200.0
2008-07-01 14:20:00,25.2,25.21,25.19,25.2,21200.0,25.1998,25.2098,25.1898,25.1998,21200.0
2008-07-01 14:25:00,25.2,25.21,25.19,25.2,14500.0,25.1998,25.2098,25.1898,25.1998,14500.0
2008-07-01 14:30:00,25.2,25.2,25.16,25.17,22400.0,25.1998,25.1998,25.1598,25.1698,22400.0
2008-07-01 14:35:00,25.17,25.19,25.17,25.19,3600.0,25.1698,25.1898,25.1698,25.1898,3600.0
2008-07-01 14:40:00,25.19,25.21,25.19,25.2,52100.0,25.1898,25.2098,25.1898,25.1998,52100.0
2008-07-01 14:45:00,25.2,25.2,25.16,25.18,41500.0,25.1998,25.1998,25.1598,25.1798,41500.0
2008-07-01 14:50:00,25.19,25.2,25.17,25.18,27900.0,25.1898,25.1998,25.1698,25.1798,27900.0
2008-07-01 14:55:00,25.17,25.23,25.16,25.17,62400.0,25.1698,25.2298,25.1598,25.1698,62400.0
2008-07-01 15:00:00,25.17,25.17,25.14,25.14,12100.0,25.1698,25.1698,25.1398,25.1398,12100.0
2008-07-01 15:05:00,25.14,25.19,25.14,25.19,17900.0,25.1398,25.1898,25.1398,25.1898,17900.0
2008-07-01 15:10:00,25.19,25.21,25.19,25.21,26900.0,25.1898,25.2098,25.1898,25.2098,26900.0
2008-07-01 15:15:00,25.21,25.21,25.16,25.16,166000.0,25.2098,25.2098,25.1598,25.1598,166000.0
2008-07-01 15:20:00,25.16,25.18,25.15,25.18,13500.0,25.1598,25.1798,25.1498,25.1798,13500.0
2008-07-01 15:25:00,25.18,25.51,25.08,25.14,56100.0,25.1798,25.5098,25.0798,25.1398,56100.0
2008-07-01 15:30:00,25.15,25.16,25.14,25.15,19700.0,25.1498,25.1598,25.1398,25.1498,19700.0
2008-07-01 15:35:00,25.15,25.16,25.14,25.16,21500.0,25.1498,25.1598,25.1398,25.1598,21500.0
2008-07-01 15:40:00,25.16,25.16,25.11,25.11,24600.0,25.1598,25.1598,25.1098,25.1098,24600.0
2008-07-01 15:45:00,25.11,25.12,25.09,25.11,17800.0,25.1098,25.1198,25.0898,25.1098,17800.0
2008-07-01 15:50:00,25.09,25.15,25.08,25.13,59500.0,25.0898,25.1498,25.0798,25.1298,59500.0
2008-07-01 15:55:00,25.11,25.16,25.04,25.1,125100.0,25.1098,25.1598,25.0398,25.0998,125100.0
2008-07-02 09:30:00,25.17,25.2,24.92,25.14,37200.0,25.1698,25.1998,24.9198,25.1398,37200.0
2008-07-02 09:35:00,25.11,25.2,25.1,25.15,26900.0,25.1098,25.1998,25.0998,25.1498,26900.0
2008-07-02 09:40:00,25.17,25.19,25.13,25.14,18500.0,25.1698,25.1898,25.1298,25.1398,18500.0
2008-07-02 09:45:00,25.15,25.17,25.06,25.06,7700.0,25.1498,25.1698,25.0598,25.0598,7700.0
2008-07-02 09:50:00,25.1,25.1,25.08,25.1,64600.0,25.0998,25.0998,25.0798,25.0998,64600.0
2008-07-02 09:55:00,25.1,25.1,25.05,25.05,6400.0,25.0998,25.0998,25.0498,25.0498,6400.0
2008-07-02 10:00:00,25.08,25.08,24.99,24.99,14700.0,25.0798,25.0798,24.9898,24.9898,14700.0
2008-07-02 10:05:00,24.99,25.0,24.98,25.0,7000.0,24.9898,24.9998,24.9798,24.9998,7000.0
2008-07-02 10:10:00,25.0,25.0,24.98,24.98,3800.0,24.9998,24.9998,24.9798,24.9798,3800.0
2008-07-02 10:15:00,24.97,24.98,24.78,24.78,20500.0,24.9698,24.9798,24.7798,24.7798,20500.0
2008-07-02 10:20:00,24.78,24.78,24.73,24.75,25800.0,24.7798,24.7798,24.7298,24.7498,25800.0
2008-07-02 10:25:00,24.75,24.76,24.64,24.67,28500.0,24.7498,24.7598,24.6398,24.6698,28500.0
2008-07-02 10:30:00,24.67,24.73,24.61,24.73,14300.0,24.6698,24.7298,24.6098,24.7298,14300.0
2008-07-02 10:35:00,24.72,24.74,24.67,24.67,14400.0,24.7198,24.7398,24.6698,24.6698,14400.0
2008-07-02 10:40:00,24.67,24.68,24.67,24.67,20300.0,24.6698,24.6798,24.6698,24.6698,20300.0
2008-07-02 10:45:00,24.67,24.68,24.65,24.65,17300.0,24.6698,24.6798,24.6498,24.6498,17300.0
2008-07-02 10:50:00,24.64,24.64,24.27,24.41,121300.0,24.6398,24.6398,24.2699,24.4098,121300.0
2008-07-02 10:55:00,24.41,24.57,24.41,24.51,33100.0,24.4098,24.5698,24.4098,24.5098,33100.0
2008-07-02 11:00:00,24.5,24.59,24.46,24.52,27000.0,24.4998,24.5898,24.4598,24.5198,27000.0
2008-07-02 11:05:00,24.5,24.56,24.45,24.5,33400.0,24.4998,24.5598,24.4498,24.4998,33400.0
2008-07-02 11:10:00,24.48,24.49,24.4,24.4,25100.0,24.4798,24.4898,24.3998,24.3998,25100.0
2008-07-02 11:15:00,24.4,24.4,24.24,24.24,50600.0,24.3998,24.3998,24.2399,24.2399,50600.0
2008-07-02 11:20:00,24.24,24.28,24.17,24.25,98700.0,24.2399,24.2799,24.1699,24.2499,98700.0
2008-07-02 11:25:00,24.22,24.36,24.21,24.36,96800.0,24.2199,24.3598,24.2099,24.3598,96800.0
2008-07-02 11:30:00,24.36,24.39,24.33,24.33,29300.0,24.3598,24.3898,24.3299,24.3299,29300.0
2008-07-02 11:35:00,24.33,24.39,24.33,24.34,27000.0,24.3299,24.3898,24.3299,24.3398,27000.0
2008-07-02 11:40:00,24.32,24.35,24.28,24.34,33200.0,24.3199,24.3498,24.2799,24.3398,33200.0
2008-07-02 11:45:00,24.34,24.34,24.27,24.3,51000.0,24.3398,24.3398,24.2699,24.2999,51000.0
2008-07-02 11:50:00,24.28,24.3,24.26,24.26,19500.0,24.2799,24.2999,24.2599,24.2599,19500.0
2008-07-02 11:55:00,24.25,24.26,24.21,24.22,72700.0,24.2499,24.2599,24.2099,24.2199,72700.0
2008-07-02 12:00:00,24.24,24.24,24.12,24.12,21900.0,24.2399,24.2399,24.1199,24.1199,21900.0
2008-07-02 12:05:00,24.12,24.15,24.1,24.15,32700.0,24.1199,24.1499,24.0999,24.1499,32700.0
2008-07-02 12:10:00,24.15,24.26,24.14,24.24,100400.0,24.1499,24.2599,24.1399,24.2399,100400.0
2008-07-02 12:15:00,24.25,24.31,24.23,24.3,24900.0,24.2499,24.3099,24.2299,24.2999,24900.0
2008-07-02 12:20:00,24.3,24.37,24.3,24.35,26200.0,24.2999,24.3698,24.2999,24.3498,26200.0
2008-07-02 12:25:00,24.34,24.35,24.32,24.34,21300.0,24.3398,24.3498,24.3199,24.3398,21300.0
2008-07-02 12:30:00,24.35,24.35,24.32,24.32,17500.0,24.3498,24.3498,24.3199,24.3199,17500.0
2008-07-02 12:35:00,24.34,24.4,24.34,24.4,66600.0,24.3398,24.3998,24.3398,24.3998,66600.0
2008-07-02 12:40:00,24.39,24.47,24.39,24.41,26600.0,24.3898,24.4698,24.3898,24.4098,26600.0
2008-07-02 12:45:00,24.41,24.41,24.39,24.4,73800.0,24.4098,24.4098,24.3898,24.3998,73800.0
2008-07-02 12:50:00,24.4,24.55,24.4,24.52,27600.0,24.3998,24.5498,24.3998,24.5198,27600.0
2008-07-02 12:55:00,24.52,24.54,24.49,24.52,18600.0,24.5198,24.5398,24.4898,24.5198,18600.0
2008-07-02 13:00:00,24.52,24.52,24.48,24.48,12600.0,24.5198,24.5198,24.4798,24.4798,12600.0
2008-07-02 13:05:00,24.48,24.52,24.47,24.51,35200.0,24.4798,24.5198,24.4698,24.5098,35200.0
2008-07-02 13:10:00,24.51,24.59,24.5,24.56,17300.0,24.5098,24.5898,24.4998,24.5598,17300.0
2008-07-02 13:15:00,24.55,24.55,24.49,24.55,36400.0,24.5498,24.5498,24.4898,24.5498,36400.0
2008-07-02 13:20:00,24.55,24.6,24.54,24.56,15900.0,24.5498,24.5998,24.5398,24.5598,15900.0
2008-07-02 13:25:00,24.57,24.62,24.56,24.62,7900.0,24.5698,24.6198,24.5598,24.6198,7900.0
2008-07-02 13:30:00,24.61,24.63,24.6,24.61,11600.0,24.6098,24.6298,24.5998,24.6098,11600.0
2008-07-02 13:35:00,24.61,24.61,24.59,24.61,13700.0,24.6098,24.6098,24.5898,24.6098,13700.0
2008-07-02 13:40:00,24.61,24.64,24.59,24.6,19600.0,24.6098,24.6398,24.5898,24.5998,19600.0
2008-07-02 13:45:00,24.6,24.61,24.59,24.61,6100.0,24.5998,24.6098,24.5898,24.6098,6100.0
2008-07-02 13:50:00,24.6,24.64,24.59,24.6,11900.0,24.5998,24.6398,24.5898,24.5998,11900.0
2008-07-02 13:55:00,24.6,24.63,24.6,24.62,6400.0,24.5998,24.6298,24.5998,24.6198,6400.0
2008-07-02 14:00:00,24.62,24.63,24.61,24.62,11100.0,24.6198,24.6298,24.6098,24.6198,11100.0
2008-07-02 14:05:00,24.62,24.62,24.59,24.61,22100.0,24.6198,24.6198,24.5898,24.6098,22100.0
2008-07-02 14:10:00,24.61,24.61,24.54,24.54,58200.0,24.6098,24.6098,24.5398,24.5398,58200.0
2008-07-02 14:15:00,24.55,24.63,24.55,24.63,42900.0,24.5498,24.6298,24.5498,24.6298,42900.0
2008-07-02 14:20:00,24.63,24.63,24.58,24.58,19700.0,24.6298,24.6298,24.5798,24.5798,19700.0
2008-07-02 14:25:00,24.59,24.59,24.54,24.57,13600.0,24.5898,24.5898,24.5398,24.5698,13600.0
2008-07-02 14:30:00,24.57,24.62,24.56,24.56,20100.0,24.5698,24.6198,24.5598,24.5598,20100.0
2008-07-02 14:35:00,24.57,24.57,24.48,24.49,16700.0,24.5698,24.5698,24.4798,24.4898,16700.0
2008-07-02 14:40:00,24.48,24.55,24.46,24.55,22700.0,24.4798,24.5498,24.4598,24.5498,22700.0
2008-07-02 14:45:00,24.54,24.55,24.53,24.54,13500.0,24.5398,24.5498,24.5298,24.5398,13500.0
2008-07-02 14:50:00,24.54,24.54,24.5,24.5,18100.0,24.5398,24.5398,24.4998,24.4998,18100.0
2008-07-02 14:55:00,24.49,24.55,24.47,24.55,11800.0,24.4898,24.5498,24.4698,24.5498,11800.0
2008-07-02 15:00:00,24.54,24.55,24.43,24.45,24900.0,24.5398,24.5498,24.4298,24.4498,24900.0
2008-07-02 15:05:00,24.46,24.46,24.35,24.36,30100.0,24.4598,24.4598,24.3498,24.3598,30100.0
2008-07-02 15:10:00,24.36,24.4,24.35,24.38,25000.0,24.3598,24.3998,24.3498,24.3798,25000.0
2008-07-02 15:15:00,24.38,24.39,24.38,24.38,14200.0,24.3798,24.3898,24.3798,24.3798,14200.0
2008-07-02 15:20:00,24.38,24.41,24.38,24.41,27500.0,24.3798,24.4098,24.3798,24.4098,27500.0
2008-07-02 15:25:00,24.42,24.43,24.39,24.39,15500.0,24.4198,24.4298,24.3898,24.3898,15500.0
2008-07-02 15:30:00,24.38,24.41,24.34,24.35,27000.0,24.3798,24.4098,24.3398,24.3498,27000.0
2008-07-02 15:35:00,24.34,24.36,24.26,24.28,26500.0,24.3398,24.3598,24.2599,24.2799,26500.0
2008-07-02 15:40:00,24.26,24.28,24.21,24.26,22900.0,24.2599,24.2799,24.2099,24.2599,22900.0
2008-07-02 15:45:00,24.26,24.31,24.26,24.28,32800.0,24.2599,24.3099,24.2599,24.2799,32800.0
2008-07-02 15:50:00,24.27,24.32,24.16,24.16,58800.0,24.2699,24.3199,24.1599,24.1599,58800.0
2008-07-02 15:55:00,24.16,24.38,24.13,24.34,116000.0,24.1599,24.3798,24.1299,24.3398,116000.0
2008-07-03 09:30:00,24.35,24.48,24.22,24.22,8500.0,24.3498,24.4798,24.2199,24.2199,8500.0
2008-07-03 09:35:00,24.14,24.37,24.12,24.19,10700.0,24.1399,24.3698,24.1199,24.1899,10700.0
2008-07-03 09:40:00,24.15,24.18,23.96,24.03,23200.0,24.1499,24.1799,23.9599,24.0299,23200.0
2008-07-03 09:45:00,24.02,24.19,24.02,24.18,7900.0,24.0199,24.1899,24.0199,24.1799,7900.0
2008-07-03 09:50:00,24.18,24.18,23.95,23.97,7200.0,24.1799,24.1799,23.9499,23.9699,7200.0
2008-07-03 09:55:00,23.98,24.05,23.98,24.03,5200.0,23.9799,24.0499,23.9799,24.0299,5200.0
2008-07-03 10:00:00,24.04,24.05,23.99,23.99,19300.0,24.0399,24.0499,23.9899,23.9899,19300.0
2008-07-03 10:05:00,24.0,24.06,23.98,24.05,10200.0,23.9999,24.0599,23.9799,24.0499,10200.0
2008-07-03 10:10:00,24.07,24.07,24.0,24.05,6600.0,24.0699,24.0699,23.9999,24.0499,6600.0
2008-07-03 10:15:00,24.05,24.09,23.99,24.08,12800.0,24.0499,24.0899,23.9899,24.0799,12800.0
2008-07-03 10:20:00,24.09,24.1,23.99,23.99,38500.0,24.0899,24.0999,23.9899,23.9899,38500.0
2008-07-03 10:25:00,23.99,24.01,23.99,24.0,3900.0,23.9899,24.0099,23.9899,23.9999,3900.0
2008-07-03 10:30:00,24.0,24.03,23.98,24.0,18900.0,23.9999,24.0299,23.9799,23.9999,18900.0
2008-07-03 10:35:00,23.98,24.01,23.97,23.99,4100.0,23.9799,24.0099,23.9699,23.9899,4100.0
2008-07-03 10:40:00,24.0,24.0,23.97,23.99,4600.0,23.9999,23.9999,23.9699,23.9899,4600.0
2008-07-03 10:45:00,23.99,23.99,23.96,23.99,3500.0,23.9899,23.9899,23.9599,23.9899,3500.0
2008-07-03 10:50:00,23.98,23.99,23.93,23.95,18100.0,23.9799,23.9899,23.9299,23.9499,18100.0
2008-07-03 10:55:00,23.95,23.98,23.95,23.96,25200.0,23.9499,23.9799,23.9499,23.9599,25200.0
2008-07-03 11:00:00,23.95,23.95,23.78,23.81,24600.0,23.9499,23.9499,23.7799,23.8099,24600.0
2008-07-03 11:05:00,23.82,23.92,23.79,23.8,11600.0,23.8199,23.9199,23.7899,23.7999,11600.0
2008-07-03 11:10:00,23.8,23.87,23.75,23.78,13100.0,23.7999,23.8699,23.7499,23.7799,13100.0
2008-07-03 11:15:00,23.8,23.83,23.66,23.7,24800.0,23.7999,23.8299,23.6599,23.6999,24800.0
2008-07-03 11:20:00,23.7,23.76,23.69,23.75,22900.0,23.6999,23.7599,23.6899,23.7499,22900.0
2008-07-03 11:25:00,23.75,23.75,23.54,23.72,154500.0,23.7499,23.7499,23.5399,23.7199,154500.0
2008-07-03 11:30:00,23.72,23.77,23.58,23.62,48200.0,23.7199,23.7699,23.5799,23.6199,48200.0
2008-07-03 11:35:00,23.61,23.64,23.49,23.62,95500.0,23.6099,23.6399,23.4899,23.6199,95500.0
2008-07-03 11:40:00,23.62,23.65,23.6,23.61,59200.0,23.6199,23.6499,23.5999,23.6099,59200.0
2008-07-03 11:45:00,23.62,23.67,23.61,23.67,24900.0,23.6199,23.6699,23.6099,23.6699,24900.0
2008-07-03 11:50:00,23.67,23.72,23.67,23.68,27300.0,23.6699,23.7199,23.6699,23.6799,27300.0
2008-07-03 11:55:00,23.68,23.69,23.65,23.65,26900.0,23.6799,23.6899,23.6499,23.6499,26900.0
2008-07-03 12:00:00,23.65,23.73,23.65,23.69,44900.0,23.6499,23.7299,23.6499,23.6899,44900.0
2008-07-03 12:05:00,23.68,23.68,23.57,23.57,20400.0,23.6799,23.6799,23.5699,23.5699,20400.0
2008-07-03 12:10:00,23.57,23.6,23.55,23.55,15600.0,23.5699,23.5999,23.5499,23.5499,15600.0
2008-07-03 12:15:00,23.54,23.76,23.52,23.71,49400.0,23.5399,23.7599,23.5199,23.7099,49400.0
2008-07-03 12:20:00,23.71,23.71,23.57,23.58,41800.0,23.7099,23.7099,23.5699,23.5799,41800.0
2008-07-03 12:25:00,23.58,23.71,23.58,23.71,47000.0,23.5799,23.7099,23.5799,23.7099,47000.0
2008-07-03 12:30:00,23.71,23.71,23.4,23.5,37100.0,23.7099,23.7099,23.3999,23.4999,37100.0
2008-07-03 12:35:00,23.5,23.6,23.33,23.56,107100.0,23.4999,23.5999,23.3299,23.5599,107100.0
2008-07-03 12:40:00,23.55,23.72,23.55,23.66,45000.0,23.5499,23.7199,23.5499,23.6599,45000.0
2008-07-03 12:45:00,23.65,23.75,23.65,23.7,48700.0,23.6499,23.7499,23.6499,23.6999,48700.0
2008-07-03 12:50:00,23.71,23.85,23.71,23.77,55800.0,23.7099,23.8499,23.7099,23.7699,55800.0
2008-07-03 12:55:00,23.77,23.85,23.75,23.76,71700.0,23.7699,23.8499,23.7499,23.7599,71700.0
2008-07-07 09:30:00,23.95,24.02,23.86,23.99,38600.0,23.9499,24.0199,23.8599,23.9899,38600.0
2008-07-07 09:35:00,23.95,23.99,23.9,23.94,9200.0,23.9499,23.9899,23.8999,23.9399,9200.0
2008-07-07 09:40:00,23.94,23.95,23.91,23.93,6600.0,23.9399,23.9499,23.9099,23.9299,6600.0
2008-07-07 09:45:00,23.93,23.94,23.75,23.79,31700.0,23.9299,23.9399,23.7499,23.7899,31700.0
2008-07-07 09:50:00,23.79,23.83,23.69,23.74,51300.0,23.7899,23.8299,23.6899,23.7399,51300.0
2008-07-07 09:55:00,23.77,23.81,23.77,23.77,3500.0,23.7699,23.8099,23.7699,23.7699,3500.0
2008-07-07 10:00:00,23.78,23.78,23.72,23.75,6900.0,23.7799,23.7799,23.7199,23.7499,6900.0
2008-07-07 10:05:00,23.76,23.78,23.68,23.78,86100.0,23.7599,23.7799,23.6799,23.7799,86100.0
2008-07-07 10:10:00,23.77,23.78,23.69,23.75,17700.0,23.7699,23.7799,23.6899,23.7499,17700.0
2008-07-07 10:15:00,23.77,23.79,23.74,23.79,23800.0,23.7699,23.7899,23.7399,23.7899,23800.0
2008-07-07 10:20:00,23.79,23.8,23.76,23.77,16100.0,23.7899,23.7999,23.7599,23.7699,16100.0
2008-07-07 10:25:00,23.77,23.77,23.7,23.7,68900.0,23.7699,23.7699,23.6999,23.6999,68900.0
2008-07-07 10:30:00,23.71,23.75,23.69,23.72,13600.0,23.7099,23.7499,23.6899,23.7199,13600.0
2008-07-07 10:35:00,23.72,23.77,23.71,23.74,25800.0,23.7199,23.7699,23.7099,23.7399,25800.0
2008-07-07 10:40:00,23.74,23.75,23.74,23.75,7100.0,23.7399,23.7499,23.7399,23.7499,7100.0
2008-07-07 10:45:00,23.75,23.77,23.75,23.76,4200.0,23.7499,23.7699,23.7499,23.7599,4200.0
2008-07-07 10:50:00,23.76,23.76,23.72,23.72,4700.0,23.7599,23.7599,23.7199,23.7199,4700.0
2008-07-07 10:55:00,23.72,23.77,23.72,23.76,5100.0,23.7199,23.7699,23.7199,23.7599,5100.0
2008-07-07 11:00:00,23.75,23.75,23.7,23.74,12600.0,23.7499,23.7499,23.6999,23.7399,12600.0
2008-07-07 11:05:00,23.75,23.79,23.69,23.72,16700.0,23.7499,23.7899,23.6899,23.7199,16700.0
2008-07-07 11:10:00,23.72,23.75,23.72,23.75,1400.0,23.7199,23.7499,23.7199,23.7499,1400.0
2008-07-07 11:15:00,23.76,23.77,23.73,23.74,1900.0,23.7599,23.7699,23.7299,23.7399,1900.0
2008-07-07 11:20:00,23.74,23.75,23.69,23.71,43800.0,23.7399,23.7499,23.6899,23.7099,43800.0
2008-07-07 11:25:00,23.71,23.73,23.7,23.73,1800.0,23.7099,23.7299,23.6999,23.7299,1800.0
2008-07-07 11:30:00,23.74,23.75,23.73,23.75,20400.0,23.7399,23.7499,23.7299,23.7499,20400.0
2008-07-07 11:35:00,23.75,23.81,23.75,23.8,62700.0,23.7499,23.8099,23.7499,23.7999,62700.0
2008-07-07 11:40:00,23.81,23.93,23.81,23.93,9200.0,23.8099,23.9299,23.8099,23.9299,9200.0
2008-07-07 11:45:00,23.93,24.05,23.92,24.01,17300.0,23.9299,24.0499,23.9199,24.0099,17300.0
2008-07-07 11:50:00,24.0,24.0,23.92,23.92,6200.0,23.9999,23.9999,23.9199,23.9199,6200.0
2008-07-07 11:55:00,23.93,23.95,23.92,23.94,3200.0,23.9299,23.9499,23.9199,23.9399,3200.0
2008-07-07 12:00:00,23.94,23.95,23.9,23.91,4900.0,23.9399,23.9499,23.8999,23.9099,4900.0
2008-07-07 12:05:00,23.92,23.95,23.91,23.93,10600.0,23.9199,23.9499,23.9099,23.9299,10600.0
2008-07-07 12:10:00,23.92,23.92,23.9,23.9,2200.0,23.9199,23.9199,23.8999,23.8999,2200.0
2008-07-07 12:15:00,23.9,23.9,23.88,23.89,2100.0,23.8999,23.8999,23.8799,23.8899,2100.0
2008-07-07 12:20:00,23.9,23.9,23.85,23.86,14100.0,23.8999,23.8999,23.8499,23.8599,14100.0
2008-07-07 12:25:00,23.85,23.87,23.82,23.82,20000.0,23.8499,23.8699,23.8199,23.8199,20000.0
2008-07-07 12:30:00,23.83,23.86,23.8,23.81,17400.0,23.8299,23.8599,23.7999,23.8099,17400.0
2008-07-07 12:35:00,23.8,23.8,23.77,23.8,4900.0,23.7999,23.7999,23.7699,23.7999,4900.0
2008-07-07 12:40:00,23.8,23.81,23.78,23.8,14400.0,23.7999,23.8099,23.7799,23.7999,14400.0
2008-07-07 12:45:00,23.8,23.81,23.79,23.8,29900.0,23.7999,23.8099,23.7899,23.7999,29900.0
2008-07-07 12:50:00,23.8,23.8,23.79,23.8,3600.0,23.7999,23.7999,23.7899,23.7999,3600.0
2008-07-07 12:55:00,23.8,23.82,23.79,23.8,32700.0,23.7999,23.8199,23.7899,23.7999,32700.0
2008-07-07 13:00:00,23.79,23.79,23.75,23.76,43200.0,23.7899,23.7899,23.7499,23.7599,43200.0
2008-07-07 13:05:00,23.76,23.79,23.75,23.78,13300.0,23.7599,23.7899,23.7499,23.7799,13300.0
2008-07-07 13:10:00,23.78,23.79,23.76,23.77,6900.0,23.7799,23.7899,23.7599,23.7699,6900.0
2008-07-07 13:15:00,23.78,23.78,23.77,23.78,4300.0,23.7799,23.7799,23.7699,23.7799,4300.0
2008-07-07 13:20:00,23.78,23.8,23.75,23.76,13100.0,23.7799,23.7999,23.7499,23.7599,13100.0
2008-07-07 13:25:00,23.77,23.77,23.75,23.75,2300.0,23.7699,23.7699,23.7499,23.7499,2300.0
2008-07-07 13:30:00,23.75,23.76,23.75,23.75,9000.0,23.7499,23.7599,23.7499,23.7499,9000.0
2008-07-07 13:35:00,23.75,23.76,23.75,23.75,43800.0,23.7499,23.7599,23.7499,23.7499,43800.0
2008-07-07 13:40:00,23.75,23.76,23.75,23.75,2300.0,23.7499,23.7599,23.7499,23.7499,2300.0
2008-07-07 13:45:00,23.76,23.78,23.75,23.78,3200.0,23.7599,23.7799,23.7499,23.7799,3200.0
2008-07-07 13:50:00,23.77,23.79,23.76,23.78,9500.0,23.7699,23.7899,23.7599,23.7799,9500.0
2008-07-07 13:55:00,23.78,23.81,23.77,23.81,7900.0,23.7799,23.8099,23.7699,23.8099,7900.0
2008-07-07 14:00:00,23.8,23.94,23.8,23.93,19800.0,23.7999,23.9399,23.7999,23.9299,19800.0
2008-07-07 14:05:00,23.94,23.97,23.91,23.96,26900.0,23.9399,23.9699,23.9099,23.9599,26900.0
2008-07-07 14:10:00,23.96,23.98,23.86,23.96,27900.0,23.9599,23.9799,23.8599,23.9599,27900.0
2008-07-07 14:15:00,23.95,23.99,23.92,23.99,28800.0,23.9499,23.9899,23.9199,23.9899,28800.0
2008-07-07 14:20:00,23.98,24.02,23.97,24.0,14400.0,23.9799,24.0199,23.9699,23.9999,14400.0
2008-07-07 14:25:00,23.99,24.0,23.98,23.99,2700.0,23.9899,23.9999,23.9799,23.9899,2700.0
2008-07-07 14:30:00,24.0,24.0,23.99,24.0,4900.0,23.9999,23.9999,23.9899,23.9999,4900.0
2008-07-07 14:35:00,23.99,24.01,23.98,24.0,11800.0,23.9899,24.0099,23.9799,23.9999,11800.0
2008-07-07 14:40:00,24.0,24.05,23.98,24.02,16100.0,23.9999,24.0499,23.9799,24.0199,16100.0
2008-07-07 14:45:00,24.03,24.05,23.96,23.98,16600.0,24.0299,24.0499,23.9599,23.9799,16600.0
2008-07-07 14:50:00,24.0,24.0,23.95,23.96,8000.0,23.9999,23.9999,23.9499,23.9599,8000.0
2008-07-07 14:55:00,23.95,24.0,23.91,24.0,23700.0,23.9499,23.9999,23.9099,23.9999,23700.0
2008-07-07 15:00:00,24.0,24.05,24.0,24.0,19700.0,23.9999,24.0499,23.9999,23.9999,19700.0
2008-07-07 15:05:00,24.0,24.01,23.99,24.01,23700.0,23.9999,24.0099,23.9899,24.0099,23700.0
2008-07-07 15:10:00,24.03,24.09,24.02,24.08,10300.0,24.0299,24.0899,24.0199,24.0799,10300.0
2008-07-07 15:15:00,24.08,24.24,24.08,24.23,27500.0,24.0799,24.2399,24.0799,24.2299,27500.0
2008-07-07 15:20:00,24.24,24.24,24.17,24.19,10900.0,24.2399,24.2399,24.1699,24.1899,10900.0
2008-07-07 15:25:00,24.18,24.24,24.15,24.24,29700.0,24.1799,24.2399,24.1499,24.2399,29700.0
2008-07-07 15:30:00,24.25,24.29,24.24,24.27,16800.0,24.2499,24.2899,24.2399,24.2699,16800.0
2008-07-07 15:35:00,24.26,24.27,24.2,24.21,26300.0,24.2599,24.2699,24.1999,24.2099,26300.0
2008-07-07 15:40:00,24.2,24.21,24.17,24.17,20000.0,24.1999,24.2099,24.1699,24.1699,20000.0
2008-07-07 15:45:00,24.17,24.17,24.13,24.14,6300.0,24.1699,24.1699,24.1299,24.1399,6300.0
2008-07-07 15:50:00,24.14,24.14,24.06,24.07,28300.0,24.1399,24.1399,24.0599,24.0699,28300.0
2008-07-07 15:55:00,24.05,24.06,23.96,23.96,106400.0,24.0499,24.0599,23.9599,23.9599,106400.0
2008-07-08 09:30:00,24.02,24.28,23.99,24.0,63900.0,24.0199,24.2799,23.9899,23.9999,63900.0
2008-07-08 09:35:00,24.0,24.0,23.97,23.99,4900.0,23.9999,23.9999,23.9699,23.9899,4900.0
2008-07-08 09:40:00,23.99,24.14,23.96,24.02,28500.0,23.9899,24.1399,23.9599,24.0199,28500.0
2008-07-08 09:45:00,24.03,24.03,23.99,24.0,16700.0,24.0299,24.0299,23.9899,23.9999,16700.0
2008-07-08 09:50:00,24.01,24.01,24.0,24.01,9100.0,24.0099,24.0099,23.9999,24.0099,9100.0
2008-07-08 09:55:00,24.0,24.01,24.0,24.01,6100.0,23.9999,24.0099,23.9999,24.0099,6100.0
2008-07-08 10:00:00,24.01,24.01,23.99,23.99,11900.0,24.0099,24.0099,23.9899,23.9899,11900.0
2008-07-08 10:05:00,23.99,24.2,23.99,24.18,10600.0,23.9899,24.1999,23.9899,24.1799,10600.0
2008-07-08 10:10:00,24.18,24.18,24.04,24.1,7700.0,24.1799,24.1799,24.0399,24.0999,7700.0
2008-07-08 10:15:00,24.09,24.14,24.06,24.07,5700.0,24.0899,24.1399,24.0599,24.0699,5700.0
2008-07-08 10:20:00,24.06,24.06,23.99,24.01,5200.0,24.0599,24.0599,23.9899,24.0099,5200.0
2008-07-08 10:25:00,24.01,24.01,23.99,24.0,15100.0,24.0099,24.0099,23.9899,23.9999,15100.0
2008-07-08 10:30:00,24.0,24.0,23.98,24.0,16700.0,23.9999,23.9999,23.9799,23.9999,16700.0
2008-07-08 10:35:00,23.99,24.0,23.99,24.0,23200.0,23.9899,23.9999,23.9899,23.9999,23200.0
2008-07-08 10:40:00,23.99,24.09,23.99,24.08,13200.0,23.9899,24.0899,23.9899,24.0799,13200.0
2008-07-08 10:45:00,24.06,24.08,24.01,24.06,5800.0,24.0599,24.0799,24.0099,24.0599,5800.0
2008-07-08 10:50:00,24.06,24.06,24.05,24.05,3000.0,24.0599,24.0599,24.0499,24.0499,3000.0
2008-07-08 10:55:00,24.04,24.08,24.04,24.07,5000.0,24.0399,24.0799,24.0399,24.0699,5000.0
2008-07-08 11:00:00,24.08,24.14,24.08,24.13,5700.0,24.0799,24.1399,24.0799,24.1299,5700.0
2008-07-08 11:05:00,24.14,24.14,24.03,24.12,9000.0,24.1399,24.1399,24.0299,24.1199,9000.0
2008-07-08 11:10:00,24.11,24.11,24.08,24.09,16000.0,24.1099,24.1099,24.0799,24.0899,16000.0
2008-07-08 11:15:00,24.09,24.11,24.05,24.11,19900.0,24.0899,24.1099,24.0499,24.1099,19900.0
2008-07-08 11:20:00,24.12,24.23,24.12,24.16,14800.0,24.1199,24.2299,24.1199,24.1599,14800.0
2008-07-08 11:25:00,24.18,24.37,24.17,24.37,9200.0,24.1799,24.3698,24.1699,24.3698,9200.0
2008-07-08 11:30:00,24.37,24.42,24.35,24.36,13100.0,24.3698,24.4198,24.3498,24.3598,13100.0
2008-07-08 11:35:00,24.37,24.4,24.34,24.4,3100.0,24.3698,24.3998,24.3398,24.3998,3100.0
2008-07-08 11:40:00,24.4,24.4,24.38,24.4,2000.0,24.3998,24.3998,24.3798,24.3998,2000.0
2008-07-08 11:45:00,24.42,24.53,24.41,24.53,15400.0,24.4198,24.5298,24.4098,24.5298,15400.0
2008-07-08 11:50:00,24.52,24.53,24.44,24.44,63500.0,24.5198,24.5298,24.4398,24.4398,63500.0
2008-07-08 11:55:00,24.45,24.45,24.37,24.39,23100.0,24.4498,24.4498,24.3698,24.3898,23100.0
2008-07-08 12:00:00,24.4,24.41,24.38,24.4,13300.0,24.3998,24.4098,24.3798,24.3998,13300.0
2008-07-08 12:05:00,24.4,24.46,24.4,24.4,23000.0,24.3998,24.4598,24.3998,24.3998,23000.0
2008-07-08 12:10:00,24.41,24.45,24.38,24.45,18000.0,24.4098,24.4498,24.3798,24.4498,18000.0
2008-07-08 12:15:00,24.43,24.5,24.4,24.4,41600.0,24.4298,24.4998,24.3998,24.3998,41600.0
2008-07-08 12:20:00,24.4,24.46,24.37,24.46,4100.0,24.3998,24.4598,24.3698,24.4598,4100.0
2008-07-08 12:25:00,24.46,24.46,24.42,24.46,3700.0,24.4598,24.4598,24.4198,24.4598,3700.0
2008-07-08 12:30:00,24.46,24.48,24.44,24.45,6200.0,24.4598,24.4798,24.4398,24.4498,6200.0
2008-07-08 12:35:00,24.45,24.45,24.45,24.45,2100.0,24.4498,24.4498,24.4498,24.4498,2100.0
2008-07-08 12:40:00,24.45,24.46,24.44,24.46,4800.0,24.4498,24.4598,24.4398,24.4598,4800.0
2008-07-08 12:45:00,24.46,24.46,24.44,24.45,1800.0,24.4598,24.4598,24.4398,24.4498,1800.0
2008-07-08 12:50:00,24.43,24.43,24.33,24.35,6500.0,24.4298,24.4298,24.3299,24.3498,6500.0
2008-07-08 12:55:00,24.38,24.38,24.32,24.32,2500.0,24.3798,24.3798,24.3199,24.3199,2500.0
2008-07-08 13:00:00,24.32,24.32,24.25,24.25,11700.0,24.3199,24.3199,24.2499,24.2499,11700.0
2008-07-08 13:05:00,24.25,24.27,24.24,24.26,14500.0,24.2499,24.2699,24.2399,24.2599,14500.0
2008-07-08 13:10:00,24.25,24.26,24.25,24.26,5500.0,24.2499,24.2599,24.2499,24.2599,5500.0
2008-07-08 13:15:00,24.26,24.26,24.12,24.16,10200.0,24.2599,24.2599,24.1199,24.1599,10200.0
2008-07-08 13:20:00,24.19,24.25,24.19,24.22,4900.0,24.1899,24.2499,24.1899,24.2199,4900.0
2008-07-08 13:25:00,24.23,24.28,24.22,24.28,2300.0,24.2299,24.2799,24.2199,24.2799,2300.0
2008-07-08 13:30:00,24.27,24.29,24.25,24.25,3300.0,24.2699,24.2899,24.2499,24.2499,3300.0
2008-07-08 13:35:00,24.25,24.27,24.22,24.22,5700.0,24.2499,24.2699,24.2199,24.2199,5700.0
2008-07-08 13:40:00,24.21,24.24,24.2,24.24,2300.0,24.2099,24.2399,24.1999,24.2399,2300.0
2008-07-08 13:45:00,24.25,24.3,24.25,24.27,1900.0,24.2499,24.2999,24.2499,24.2699,1900.0
2008-07-08 13:50:00,24.27,24.32,24.27,24.3,6200.0,24.2699,24.3199,24.2699,24.2999,6200.0
2008-07-08 13:55:00,24.3,24.3,24.28,24.3,4600.0,24.2999,24.2999,24.2799,24.2999,4600.0
2008-07-08 14:00:00,24.3,24.35,24.29,24.34,2300.0,24.2999,24.3498,24.2899,24.3398,2300.0
2008-07-08 14:05:00,24.34,24.34,24.3,24.33,2600.0,24.3398,24.3398,24.2999,24.3299,2600.0
2008-07-08 14:10:00,24.33,24.37,24.33,24.35,4400.0,24.3299,24.3698,24.3299,24.3498,4400.0
2008-07-08 14:15:00,24.35,24.38,24.32,24.38,3400.0,24.3498,24.3798,24.3199,24.3798,3400.0
2008-07-08 14:20:00,24.39,24.47,24.39,24.45,5400.0,24.3898,24.4698,24.3898,24.4498,5400.0
2008-07-08 14:25:00,24.44,24.48,24.44,24.47,9600.0,24.4398,24.4798,24.4398,24.4698,9600.0
2008-07-08 14:30:00,24.47,24.48,24.45,24.48,8900.0,24.4698,24.4798,24.4498,24.4798,8900.0
2008-07-08 14:35:00,24.47,24.49,24.45,24.47,27600.0,24.4698,24.4898,24.4498,24.4698,27600.0
2008-07-08 14:40:00,24.47,24.49,24.46,24.47,18600.0,24.4698,24.4898,24.4598,24.4698,18600.0
2008-07-08 14:45:00,24.47,24.48,24.45,24.46,14100.0,24.4698,24.4798,24.4498,24.4598,14100.0
2008-07-08 14:50:00,24.45,24.48,24.45,24.47,12600.0,24.4498,24.4798,24.4498,24.4698,12600.0
2008-07-08 14:55:00,24.46,24.49,24.45,24.47,14900.0,24.4598,24.4898,24.4498,24.4698,14900.0
2008-07-08 15:00:00,24.48,24.48,24.46,24.47,15800.0,24.4798,24.4798,24.4598,24.4698,15800.0
2008-07-08 15:05:00,24.47,24.48,24.47,24.47,13600.0,24.4698,24.4798,24.4698,24.4698,13600.0
2008-07-08 15:10:00,24.47,24.48,24.46,24.47,20800.0,24.4698,24.4798,24.4598,24.4698,20800.0
2008-07-08 15:15:00,24.47,24.48,24.46,24.47,13100.0,24.4698,24.4798,24.4598,24.4698,13100.0
2008-07-08 15:20:00,24.47,24.47,24.43,24.45,12200.0,24.4698,24.4698,24.4298,24.4498,12200.0
2008-07-08 15:25:00,24.46,24.46,24.44,24.46,17500.0,24.4598,24.4598,24.4398,24.4598,17500.0
2008-07-08 15:30:00,24.46,24.55,24.45,24.49,23500.0,24.4598,24.5498,24.4498,24.4898,23500.0
2008-07-08 15:35:00,24.49,24.51,24.49,24.51,10600.0,24.4898,24.5098,24.4898,24.5098,10600.0
2008-07-08 15:40:00,24.5,24.51,24.48,24.49,11500.0,24.4998,24.5098,24.4798,24.4898,11500.0
2008-07-08 15:45:00,24.5,24.51,24.49,24.5,11000.0,24.4998,24.5098,24.4898,24.4998,11000.0
2008-07-08 15:50:00,24.5,24.59,24.5,24.52,45300.0,24.4998,24.5898,24.4998,24.5198,45300.0
2008-07-08 15:55:00,24.53,24.53,24.39,24.47,49500.0,24.5298,24.5298,24.3898,24.4698,49500.0
2008-07-09 09:30:00,24.33,24.39,24.1,24.32,9600.0,24.3299,24.3898,24.0999,24.3199,9600.0
2008-07-09 09:35:00,24.24,24.44,24.1,24.31,26700.0,24.2399,24.4398,24.0999,24.3099,26700.0
2008-07-09 09:40:00,24.3,24.34,24.19,24.32,11200.0,24.2999,24.3398,24.1899,24.3199,11200.0
2008-07-09 09:45:00,24.33,24.33,24.08,24.12,17700.0,24.3299,24.3299,24.0799,24.1199,17700.0
2008-07-09 09:50:00,24.12,24.18,24.11,24.13,3400.0,24.1199,24.1799,24.1099,24.1299,3400.0
2008-07-09 09:55:00,24.13,24.2,24.1,24.13,10000.0,24.1299,24.1999,24.0999,24.1299,10000.0
2008-07-09 10:00:00,24.13,24.13,23.92,24.0,88600.0,24.1299,24.1299,23.9199,23.9999,88600.0
2008-07-09 10:05:00,24.0,24.02,23.92,23.95,48000.0,23.9999,24.0199,23.9199,23.9499,48000.0
2008-07-09 10:10:00,23.94,23.99,23.93,23.96,3600.0,23.9399,23.9899,23.9299,23.9599,3600.0
2008-07-09 10:15:00,23.95,23.98,23.95,23.98,13200.0,23.9499,23.9799,23.9499,23.9799,13200.0
2008-07-09 10:20:00,23.98,24.0,23.95,23.96,9900.0,23.9799,23.9999,23.9499,23.9599,9900.0
2008-07-09 10:25:00,23.95,23.96,23.92,23.92,11000.0,23.9499,23.9599,23.9199,23.9199,11000.0
2008-07-09 10:30:00,23.91,23.97,23.9,23.94,14500.0,23.9099,23.9699,23.8999,23.9399,14500.0
2008-07-09 10:35:00,23.94,23.95,23.89,23.91,15900.0,23.9399,23.9499,23.8899,23.9099,15900.0
2008-07-09 10:40:00,23.92,23.96,23.91,23.93,5000.0,23.9199,23.9599,23.9099,23.9299,5000.0
2008-07-09 10:45:00,23.92,23.93,23.91,23.93,10500.0,23.9199,23.9299,23.9099,23.9299,10500.0
2008-07-09 10:50:00,23.92,23.93,23.9,23.9,4900.0,23.9199,23.9299,23.8999,23.8999,4900.0
2008-07-09 10:55:00,23.9,23.91,23.9,23.91,2800.0,23.8999,23.9099,23.8999,23.9099,2800.0
2008-07-09 11:00:00,23.91,23.91,23.81,23.86,22100.0,23.9099,23.9099,23.8099,23.8599,22100.0
2008-07-09 11:05:00,23.85,23.87,23.84,23.85,20400.0,23.8499,23.8699,23.8399,23.8499,20400.0
2008-07-09 11:10:00,23.85,23.87,23.83,23.86,5800.0,23.8499,23.8699,23.8299,23.8599,5800.0
2008-07-09 11:15:00,23.88,23.91,23.86,23.9,15400.0,23.8799,23.9099,23.8599,23.8999,15400.0
2008-07-09 11:20:00,23.89,23.9,23.88,23.89,8000.0,23.8899,23.8999,23.8799,23.8899,8000.0
2008-07-09 11:25:00,23.89,23.91,23.8,23.9,59500.0,23.8899,23.9099,23.7999,23.8999,59500.0
2008-07-09 11:30:00,23.89,23.9,23.84,23.84,14800.0,23.8899,23.8999,23.8399,23.8399,14800.0
2008-07-09 11:35:00,23.84,23.85,23.84,23.84,1900.0,23.8399,23.8499,23.8399,23.8399,1900.0
2008-07-09 11:40:00,23.86,23.9,23.84,23.88,4500.0,23.8599,23.8999,23.8399,23.8799,4500.0
2008-07-09 11:45:00,23.9,23.9,23.86,23.86,3900.0,23.8999,23.8999,23.8599,23.8599,3900.0
2008-07-09 11:50:00,23.84,23.9,23.83,23.84,8700.0,23.8399,23.8999,23.8299,23.8399,8700.0
2008-07-09 11:55:00,23.85,23.89,23.85,23.85,2100.0,23.8499,23.8899,23.8499,23.8499,2100.0
2008-07-09 12:00:00,23.85,23.85,23.8,23.81,5200.0,23.8499,23.8499,23.7999,23.8099,5200.0
2008-07-09 12:05:00,23.83,23.87,23.82,23.85,3500.0,23.8299,23.8699,23.8199,23.8499,3500.0
2008-07-09 12:10:00,23.87,23.87,23.85,23.86,4100.0,23.8699,23.8699,23.8499,23.8599,4100.0
2008-07-09 12:15:00,23.85,23.88,23.85,23.88,5300.0,23.8499,23.8799,23.8499,23.8799,5300.0
2008-07-09 12:20:00,23.87,23.9,23.87,23.9,9200.0,23.8699,23.8999,23.8699,23.8999,9200.0
2008-07-09 12:25:00,23.88,23.9,23.88,23.88,5800.0,23.8799,23.8999,23.8799,23.8799,5800.0
2008-07-09 12:30:00,23.89,23.9,23.83,23.85,59700.0,23.8899,23.8999,23.8299,23.8499,59700.0
2008-07-09 12:35:00,23.83,23.9,23.8,23.81,20100.0,23.8299,23.8999,23.7999,23.8099,20100.0
2008-07-09 12:40:00,23.83,23.85,23.8,23.82,11200.0,23.8299,23.8499,23.7999,23.8199,11200.0
2008-07-09 12:45:00,23.81,23.85,23.81,23.85,1800.0,23.8099,23.8499,23.8099,23.8499,1800.0
2008-07-09 12:50:00,23.85,23.91,23.85,23.9,3700.0,23.8499,23.9099,23.8499,23.8999,3700.0
2008-07-09 12:55:00,23.89,23.91,23.89,23.9,15900.0,23.8899,23.9099,23.8899,23.8999,15900.0
2008-07-09 13:00:00,23.9,23.91,23.8,23.86,22500.0,23.8999,23.9099,23.7999,23.8599,22500.0
2008-07-09 13:05:00,23.86,23.89,23.85,23.89,6400.0,23.8599,23.8899,23.8499,23.8899,6400.0
2008-07-09 13:10:00,23.9,23.9,23.86,23.87,3800.0,23.8999,23.8999,23.8599,23.8699,3800.0
2008-07-09 13:15:00,23.87,23.9,23.86,23.9,7200.0,23.8699,23.8999,23.8599,23.8999,7200.0
2008-07-09 13:20:00,23.9,23.9,23.86,23.88,11400.0,23.8999,23.8999,23.8599,23.8799,11400.0
2008-07-09 13:25:00,23.88,23.9,23.88,23.9,14800.0,23.8799,23.8999,23.8799,23.8999,14800.0
2008-07-09 13:30:00,23.9,23.9,23.89,23.9,5100.0,23.8999,23.8999,23.8899,23.8999,5100.0
2008-07-09 13:35:00,23.9,23.9,23.88,23.88,4700.0,23.8999,23.8999,23.8799,23.8799,4700.0
2008-07-09 13:40:00,23.89,23.93,23.89,23.92,34800.0,23.8899,23.9299,23.8899,23.9199,34800.0
2008-07-09 13:45:00,23.91,23.92,23.9,23.9,22700.0,23.9099,23.9199,23.8999,23.8999,22700.0
2008-07-09 13:50:00,23.9,23.91,23.9,23.91,3600.0,23.8999,23.9099,23.8999,23.9099,3600.0
2008-07-09 13:55:00,23.9,23.92,23.9,23.91,53200.0,23.8999,23.9199,23.8999,23.9099,53200.0
2008-07-09 14:00:00,23.92,23.94,23.91,23.93,3800.0,23.9199,23.9399,23.9099,23.9299,3800.0
2008-07-09 14:05:00,23.94,23.95,23.92,23.93,2300.0,23.9399,23.9499,23.9199,23.9299,2300.0
2008-07-09 14:10:00,23.95,23.98,23.95,23.97,2200.0,23.9499,23.9799,23.9499,23.9699,2200.0
2008-07-09 14:15:00,23.96,23.97,23.89,23.91,12900.0,23.9599,23.9699,23.8899,23.9099,12900.0
2008-07-09 14:20:00,23.92,23.93,23.9,23.93,4900.0,23.9199,23.9299,23.8999,23.9299,4900.0
2008-07-09 14:25:00,23.92,23.94,23.88,23.9,18100.0,23.9199,23.9399,23.8799,23.8999,18100.0
2008-07-09 14:30:00,23.91,23.91,23.89,23.89,25800.0,23.9099,23.9099,23.8899,23.8899,25800.0
2008-07-09 14:35:00,23.9,23.9,23.89,23.89,2500.0,23.8999,23.8999,23.8899,23.8899,2500.0
2008-07-09 14:40:00,23.89,23.91,23.87,23.88,5600.0,23.8899,23.9099,23.8699,23.8799,5600.0
2008-07-09 14:45:00,23.87,23.87,23.82,23.84,14800.0,23.8699,23.8699,23.8199,23.8399,14800.0
2008-07-09 14:50:00,23.83,23.85,23.78,23.78,57300.0,23.8299,23.8499,23.7799,23.7799,57300.0
2008-07-09 14:55:00,23.78,23.8,23.71,23.75,60900.0,23.7799,23.7999,23.7099,23.7499,60900.0
2008-07-09 15:00:00,23.74,23.77,23.66,23.74,44800.0,23.7399,23.7699,23.6599,23.7399,44800.0
2008-07-09 15:05:00,23.74,23.75,23.68,23.73,52700.0,23.7399,23.7499,23.6799,23.7299,52700.0
2008-07-09 15:10:00,23.74,23.9,23.7,23.74,39100.0,23.7399,23.8999,23.6999,23.7399,39100.0
2008-07-09 15:15:00,23.73,23.75,23.71,23.75,12600.0,23.7299,23.7499,23.7099,23.7499,12600.0
2008-07-09 15:20:00,23.74,23.75,23.74,23.74,14700.0,23.7399,23.7499,23.7399,23.7399,14700.0
2008-07-09 15:25:00,23.74,23.75,23.7,23.72,27800.0,23.7399,23.7499,23.6999,23.7199,27800.0
2008-07-09 15:30:00,23.72,23.73,23.71,23.72,8200.0,23.7199,23.7299,23.7099,23.7199,8200.0
2008-07-09 15:35:00,23.73,23.74,23.72,23.74,20300.0,23.7299,23.7399,23.7199,23.7399,20300.0
2008-07-09 15:40:00,23.74,23.74,23.7,23.71,25300.0,23.7399,23.7399,23.6999,23.7099,25300.0
2008-07-09 15:45:00,23.7,23.75,23.7,23.71,27100.0,23.6999,23.7499,23.6999,23.7099,27100.0
2008-07-09 15:50:00,23.72,23.73,23.69,23.71,53600.0,23.7199,23.7299,23.6899,23.7099,53600.0
2008-07-09 15:55:00,23.69,23.71,23.6,23.63,55400.0,23.6899,23.7099,23.5999,23.6299,55400.0
2008-07-10 09:30:00,23.65,23.77,23.56,23.77,5800.0,23.6499,23.7699,23.5599,23.7699,5800.0
2008-07-10 09:35:00,23.74,23.95,23.71,23.89,10200.0,23.7399,23.9499,23.7099,23.8899,10200.0
2008-07-10 09:40:00,23.88,24.0,23.88,23.99,3600.0,23.8799,23.9999,23.8799,23.9899,3600.0
2008-07-10 09:45:00,23.99,24.03,23.95,24.01,5600.0,23.9899,24.0299,23.9499,24.0099,5600.0
2008-07-10 09:50:00,24.0,24.02,23.95,23.97,4800.0,23.9999,24.0199,23.9499,23.9699,4800.0
2008-07-10 09:55:00,23.99,24.01,23.96,23.97,4000.0,23.9899,24.0099,23.9599,23.9699,4000.0
2008-07-10 10:00:00,23.97,23.98,23.85,23.88,8500.0,23.9699,23.9799,23.8499,23.8799,8500.0
2008-07-10 10:05:00,23.86,23.92,23.77,23.83,9700.0,23.8599,23.9199,23.7699,23.8299,9700.0
2008-07-10 10:10:00,23.83,23.86,23.74,23.83,6700.0,23.8299,23.8599,23.7399,23.8299,6700.0
2008-07-10 10:15:00,23.83,23.85,23.79,23.84,4100.0,23.8299,23.8499,23.7899,23.8399,4100.0
2008-07-10 10:20:00,23.85,23.87,23.77,23.84,24000.0,23.8499,23.8699,23.7699,23.8399,24000.0
2008-07-10 10:25:00,23.85,23.86,23.82,23.82,12800.0,23.8499,23.8599,23.8199,23.8199,12800.0
2008-07-10 10:30:00,23.82,23.83,23.77,23.79,10400.0,23.8199,23.8299,23.7699,23.7899,10400.0
2008-07-10 10:35:00,23.79,23.82,23.72,23.81,22100.0,23.7899,23.8199,23.7199,23.8099,22100.0
2008-07-10 10:40:00,23.81,23.83,23.73,23.81,58600.0,23.8099,23.8299,23.7299,23.8099,58600.0
2008-07-10 10:45:00,23.81,23.85,23.8,23.82,33900.0,23.8099,23.8499,23.7999,23.8199,33900.0
2008-07-10 10:50:00,23.81,23.86,23.77,23.83,71300.0,23.8099,23.8599,23.7699,23.8299,71300.0
2008-07-10 10:55:00,23.83,23.84,23.8,23.8,9000.0,23.8299,23.8399,23.7999,23.7999,9000.0
2008-07-10 11:00:00,23.79,23.89,23.79,23.85,43300.0,23.7899,23.8899,23.7899,23.8499,43300.0
2008-07-10 11:05:00,23.86,23.88,23.83,23.83,3000.0,23.8599,23.8799,23.8299,23.8299,3000.0
2008-07-10 11:10:00,23.87,23.88,23.84,23.85,2500.0,23.8699,23.8799,23.8399,23.8499,2500.0
2008-07-10 11:15:00,23.83,23.83,23.79,23.81,6500.0,23.8299,23.8299,23.7899,23.8099,6500.0
2008-07-10 11:20:00,23.81,23.82,23.76,23.81,15100.0,23.8099,23.8199,23.7599,23.8099,15100.0
2008-07-10 11:25:00,23.81,23.81,23.67,23.69,6700.0,23.8099,23.8099,23.6699,23.6899,6700.0
2008-07-10 11:30:00,23.69,23.8,23.66,23.8,5000.0,23.6899,23.7999,23.6599,23.7999,5000.0
2008-07-10 11:35:00,23.8,23.8,23.64,23.66,5900.0,23.7999,23.7999,23.6399,23.6599,5900.0
2008-07-10 11:40:00,23.66,23.79,23.66,23.7,7300.0,23.6599,23.7899,23.6599,23.6999,7300.0
2008-07-10 11:45:00,23.69,23.7,23.66,23.69,4700.0,23.6899,23.6999,23.6599,23.6899,4700.0
2008-07-10 11:50:00,23.67,23.79,23.67,23.78,3400.0,23.6699,23.7899,23.6699,23.7799,3400.0
2008-07-10 11:55:00,23.79,23.8,23.73,23.8,3100.0,23.7899,23.7999,23.7299,23.7999,3100.0
2008-07-10 12:00:00,23.8,23.81,23.78,23.79,5400.0,23.7999,23.8099,23.7799,23.7899,5400.0
2008-07-10 12:05:00,23.8,23.81,23.79,23.8,6000.0,23.7999,23.8099,23.7899,23.7999,6000.0
2008-07-10 12:10:00,23.8,23.8,23.79,23.8,12600.0,23.7999,23.7999,23.7899,23.7999,12600.0
2008-07-10 12:15:00,23.8,23.81,23.79,23.81,6200.0,23.7999,23.8099,23.7899,23.8099,6200.0
2008-07-10 12:20:00,23.8,23.81,23.8,23.81,2500.0,23.7999,23.8099,23.7999,23.8099,2500.0
2008-07-10 12:25:00,23.79,23.81,23.79,23.81,4200.0,23.7899,23.8099,23.7899,23.8099,4200.0
2008-07-10 12:30:00,23.81,23.81,23.79,23.8,4900.0,23.8099,23.8099,23.7899,23.7999,4900.0
2008-07-10 12:35:00,23.8,23.8,23.8,23.8,8500.0,23.7999,23.7999,23.7999,23.7999,8500.0
2008-07-10 12:40:00,23.8,23.8,23.79,23.8,4400.0,23.7999,23.7999,23.7899,23.7999,4400.0
2008-07-10 12:45:00,23.8,23.8,23.8,23.8,2100.0,23.7999,23.7999,23.7999,23.7999,2100.0
2008-07-10 12:50:00,23.8,23.8,23.78,23.79,7000.0,23.7999,23.7999,23.7799,23.7899,7000.0
2008-07-10 12:55:00,23.79,23.8,23.77,23.8,9000.0,23.7899,23.7999,23.7699,23.7999,9000.0
2008-07-10 13:00:00,23.8,23.81,23.79,23.8,15800.0,23.7999,23.8099,23.7899,23.7999,15800.0
2008-07-10 13:05:00,23.8,23.81,23.78,23.8,21500.0,23.7999,23.8099,23.7799,23.7999,21500.0
2008-07-10 13:10:00,23.8,23.89,23.79,23.89,23100.0,23.7999,23.8899,23.7899,23.8899,23100.0
2008-07-10 13:15:00,23.9,23.9,23.8,23.81,16800.0,23.8999,23.8999,23.7999,23.8099,16800.0
2008-07-10 13:20:00,23.82,23.84,23.8,23.83,4300.0,23.8199,23.8399,23.7999,23.8299,4300.0
2008-07-10 13:25:00,23.83,23.85,23.81,23.85,15100.0,23.8299,23.8499,23.8099,23.8499,15100.0
2008-07-10 13:30:00,23.85,23.85,23.81,23.85,21400.0,23.8499,23.8499,23.8099,23.8499,21400.0
2008-07-10 13:35:00,23.85,23.9,23.83,23.84,87100.0,23.8499,23.8999,23.8299,23.8399,87100.0
2008-07-10 13:40:00,23.85,23.87,23.83,23.87,8000.0,23.8499,23.8699,23.8299,23.8699,8000.0
2008-07-10 13:45:00,23.87,23.89,23.86,23.89,3600.0,23.8699,23.8899,23.8599,23.8899,3600.0
2008-07-10 13:50:00,23.88,24.0,23.86,24.0,34800.0,23.8799,23.9999,23.8599,23.9999,34800.0
2008-07-10 13:55:00,23.99,24.0,23.86,23.86,14100.0,23.9899,23.9999,23.8599,23.8599,14100.0
2008-07-10 14:00:00,23.86,23.93,23.86,23.93,9900.0,23.8599,23.9299,23.8599,23.9299,9900.0
2008-07-10 14:05:00,23.93,23.99,23.89,23.97,9900.0,23.9299,23.9899,23.8899,23.9699,9900.0
2008-07-10 14:10:00,23.97,23.99,23.92,23.93,4800.0,23.9699,23.9899,23.9199,23.9299,4800.0
2008-07-10 14:15:00,23.92,23.92,23.87,23.87,8900.0,23.9199,23.9199,23.8699,23.8699,8900.0
2008-07-10 14:20:00,23.87,23.9,23.85,23.9,7000.0,23.8699,23.8999,23.8499,23.8999,7000.0
2008-07-10 14:25:00,23.9,23.9,23.81,23.85,14300.0,23.8999,23.8999,23.8099,23.8499,14300.0
2008-07-10 14:30:00,23.85,23.9,23.79,23.8,7300.0,23.8499,23.8999,23.7899,23.7999,7300.0
2008-07-10 14:35:00,23.82,23.83,23.79,23.81,6600.0,23.8199,23.8299,23.7899,23.8099,6600.0
2008-07-10 14:40:00,23.81,23.85,23.72,23.72,15100.0,23.8099,23.8499,23.7199,23.7199,15100.0
2008-07-10 14:45:00,23.72,23.72,23.68,23.69,7800.0,23.7199,23.7199,23.6799,23.6899,7800.0
2008-07-10 14:50:00,23.69,23.69,23.62,23.68,11400.0,23.6899,23.6899,23.6199,23.6799,11400.0
2008-07-10 14:55:00,23.7,23.74,23.62,23.73,13000.0,23.6999,23.7399,23.6199,23.7299,13000.0
2008-07-10 15:00:00,23.74,23.74,23.67,23.72,8500.0,23.7399,23.7399,23.6699,23.7199,8500.0
2008-07-10 15:05:00,23.72,23.76,23.72,23.76,9700.0,23.7199,23.7599,23.7199,23.7599,9700.0
2008-07-10 15:10:00,23.76,23.78,23.75,23.78,5700.0,23.7599,23.7799,23.7499,23.7799,5700.0
2008-07-10 15:15:00,23.76,23.78,23.76,23.76,6400.0,23.7599,23.7799,23.7599,23.7599,6400.0
2008-07-10 15:20:00,23.76,23.82,23.75,23.81,11100.0,23.7599,23.8199,23.7499,23.8099,11100.0
2008-07-10 15:25:00,23.81,23.85,23.77,23.79,7900.0,23.8099,23.8499,23.7699,23.7899,7900.0
2008-07-10 15:30:00,23.78,23.8,23.71,23.8,10300.0,23.7799,23.7999,23.7099,23.7999,10300.0
2008-07-10 15:35:00,23.8,23.8,23.75,23.77,11300.0,23.7999,23.7999,23.7499,23.7699,11300.0
2008-07-10 15:40:00,23.78,23.78,23.75,23.76,5500.0,23.7799,23.7799,23.7499,23.7599,5500.0
2008-07-10 15:45:00,23.75,23.8,23.75,23.8,15500.0,23.7499,23.7999,23.7499,23.7999,15500.0
2008-07-10 15:50:00,23.8,23.83,23.76,23.81,15500.0,23.7999,23.8299,23.7599,23.8099,15500.0
2008-07-10 15:55:00,23.81,23.96,23.8,23.9,51400.0,23.8099,23.9599,23.7999,23.8999,51400.0
2008-07-11 09:30:00,23.78,23.99,23.26,23.75,9000.0,23.7799,23.9899,23.2599,23.7499,9000.0
2008-07-11 09:35:00,23.72,23.96,23.72,23.95,2500.0,23.7199,23.9599,23.7199,23.9499,2500.0
2008-07-11 09:40:00,23.9,24.03,23.83,24.03,4300.0,23.8999,24.0299,23.8299,24.0299,4300.0
2008-07-11 09:45:00,24.05,24.05,23.91,23.97,3500.0,24.0499,24.0499,23.9099,23.9699,3500.0
2008-07-11 09:50:00,24.0,24.0,23.85,23.98,2400.0,23.9999,23.9999,23.8499,23.9799,2400.0
2008-07-11 09:55:00,24.0,24.05,23.96,24.0,6200.0,23.9999,24.0499,23.9599,23.9999,6200.0
2008-07-11 10:00:00,24.0,24.18,24.0,24.1,8200.0,23.9999,24.1799,23.9999,24.0999,8200.0
2008-07-11 10:05:00,24.13,24.15,24.04,24.05,5000.0,24.1299,24.1499,24.0399,24.0499,5000.0
2008-07-11 10:10:00,24.05,24.11,24.05,24.11,1500.0,24.0499,24.1099,24.0499,24.1099,1500.0
2008-07-11 10:15:00,24.1,24.2,24.03,24.14,7000.0,24.0999,24.1999,24.0299,24.1399,7000.0
2008-07-11 10:20:00,24.15,24.17,24.07,24.1,4600.0,24.1499,24.1699,24.0699,24.0999,4600.0
2008-07-11 10:25:00,24.1,24.12,23.99,24.09,10600.0,24.0999,24.1199,23.9899,24.0899,10600.0
2008-07-11 10:30:00,24.09,24.15,24.05,24.06,4500.0,24.0899,24.1499,24.0499,24.0599,4500.0
2008-07-11 10:35:00,24.02,24.1,24.02,24.1,1900.0,24.0199,24.0999,24.0199,24.0999,1900.0
2008-07-11 10:40:00,24.1,24.16,24.06,24.16,5000.0,24.0999,24.1599,24.0599,24.1599,5000.0
2008-07-11 10:45:00,24.14,24.15,24.12,24.12,3600.0,24.1399,24.1499,24.1199,24.1199,3600.0
2008-07-11 10:50:00,24.12,24.13,24.1,24.1,3100.0,24.1199,24.1299,24.0999,24.0999,3100.0
2008-07-11 10:55:00,24.09,24.1,23.98,24.01,10300.0,24.0899,24.0999,23.9799,24.0099,10300.0
2008-07-11 11:00:00,24.0,24.0,23.94,23.96,5900.0,23.9999,23.9999,23.9399,23.9599,5900.0
2008-07-11 11:05:00,23.97,24.09,23.96,24.0,22000.0,23.9699,24.0899,23.9599,23.9999,22000.0
2008-07-11 11:10:00,24.0,24.01,23.99,24.0,17500.0,23.9999,24.0099,23.9899,23.9999,17500.0
2008-07-11 11:15:00,24.0,24.03,23.98,23.98,10800.0,23.9999,24.0299,23.9799,23.9799,10800.0
2008-07-11 11:20:00,23.98,24.01,23.98,24.0,2700.0,23.9799,24.0099,23.9799,23.9999,2700.0
2008-07-11 11:25:00,23.99,24.01,23.98,24.0,3400.0,23.9899,24.0099,23.9799,23.9999,3400.0
2008-07-11 11:30:00,24.0,24.01,23.95,23.95,3200.0,23.9999,24.0099,23.9499,23.9499,3200.0
2008-07-11 11:35:00,23.96,24.0,23.96,23.99,8400.0,23.9599,23.9999,23.9599,23.9899,8400.0
2008-07-11 11:40:00,23.99,24.03,23.99,24.0,11500.0,23.9899,24.0299,23.9899,23.9999,11500.0
2008-07-11 11:45:00,24.0,24.01,23.99,24.0,3100.0,23.9999,24.0099,23.9899,23.9999,3100.0
2008-07-11 11:50:00,23.99,24.0,23.96,23.99,3800.0,23.9899,23.9999,23.9599,23.9899,3800.0
2008-07-11 11:55:00,24.0,24.01,23.99,23.99,8900.0,23.9999,24.0099,23.9899,23.9899,8900.0
2008-07-11 12:00:00,24.0,24.0,23.96,23.99,2400.0,23.9999,23.9999,23.9599,23.9899,2400.0
2008-07-11 12:05:00,24.0,24.0,23.96,23.96,2500.0,23.9999,23.9999,23.9599,23.9599,2500.0
2008-07-11 12:10:00,23.96,24.0,23.96,23.99,3400.0,23.9599,23.9999,23.9599,23.9899,3400.0
2008-07-11 12:15:00,23.98,23.98,23.9,23.91,3200.0,23.9799,23.9799,23.8999,23.9099,3200.0
2008-07-11 12:20:00,23.9,23.91,23.87,23.9,3700.0,23.8999,23.9099,23.8699,23.8999,3700.0
2008-07-11 12:25:00,23.9,24.02,23.88,23.99,49200.0,23.8999,24.0199,23.8799,23.9899,49200.0
2008-07-11 12:30:00,23.97,24.0,23.96,24.0,10400.0,23.9699,23.9999,23.9599,23.9999,10400.0
2008-07-11 12:35:00,24.0,24.0,23.99,23.99,2100.0,23.9999,23.9999,23.9899,23.9899,2100.0
2008-07-11 12:40:00,23.99,24.04,23.98,24.0,66100.0,23.9899,24.0399,23.9799,23.9999,66100.0
2008-07-11 12:45:00,24.0,24.1,24.0,24.1,32600.0,23.9999,24.0999,23.9999,24.0999,32600.0
2008-07-11 12:50:00,24.1,24.11,24.09,24.11,9500.0,24.0999,24.1099,24.0899,24.1099,9500.0
2008-07-11 12:55:00,24.12,24.14,24.06,24.12,37200.0,24.1199,24.1399,24.0599,24.1199,37200.0
2008-07-11 13:00:00,24.12,24.14,24.09,24.11,25400.0,24.1199,24.1399,24.0899,24.1099,25400.0
2008-07-11 13:05:00,24.11,24.11,24.09,24.1,4400.0,24.1099,24.1099,24.0899,24.0999,4400.0
2008-07-11 13:10:00,24.1,24.13,24.09,24.13,11400.0,24.0999,24.1299,24.0899,24.1299,11400.0
2008-07-11 13:15:00,24.12,24.24,24.11,24.24,7000.0,24.1199,24.2399,24.1099,24.2399,7000.0
2008-07-11 13:20:00,24.24,24.25,24.16,24.2,5600.0,24.2399,24.2499,24.1599,24.1999,5600.0
2008-07-11 13:25:00,24.2,24.21,24.2,24.21,4200.0,24.1999,24.2099,24.1999,24.2099,4200.0
2008-07-11 13:30:00,24.2,24.21,24.19,24.21,5100.0,24.1999,24.2099,24.1899,24.2099,5100.0
2008-07-11 13:35:00,24.21,24.28,24.21,24.28,7400.0,24.2099,24.2799,24.2099,24.2799,7400.0
2008-07-11 13:40:00,24.29,24.39,24.28,24.28,14700.0,24.2899,24.3898,24.2799,24.2799,14700.0
2008-07-11 13:45:00,24.28,24.42,24.28,24.4,36600.0,24.2799,24.4198,24.2799,24.3998,36600.0
2008-07-11 13:50:00,24.42,24.43,24.37,24.42,9100.0,24.4198,24.4298,24.3698,24.4198,9100.0
2008-07-11 13:55:00,24.42,24.45,24.4,24.41,18400.0,24.4198,24.4498,24.3998,24.4098,18400.0
2008-07-11 14:00:00,24.41,24.41,24.4,24.41,32200.0,24.4098,24.4098,24.3998,24.4098,32200.0
2008-07-11 14:05:00,24.41,24.42,24.4,24.4,20900.0,24.4098,24.4198,24.3998,24.3998,20900.0
2008-07-11 14:10:00,24.41,24.41,24.4,24.4,16900.0,24.4098,24.4098,24.3998,24.3998,16900.0
2008-07-11 14:15:00,24.41,24.41,24.4,24.41,15800.0,24.4098,24.4098,24.3998,24.4098,15800.0
2008-07-11 14:20:00,24.41,24.41,24.28,24.4,29900.0,24.4098,24.4098,24.2799,24.3998,29900.0
2008-07-11 14:25:00,24.4,24.4,24.34,24.35,13700.0,24.3998,24.3998,24.3398,24.3498,13700.0
2008-07-11 14:30:00,24.34,24.44,24.31,24.31,53300.0,24.3398,24.4398,24.3099,24.3099,53300.0
2008-07-11 14:35:00,24.31,24.5,24.31,24.41,22000.0,24.3099,24.4998,24.3099,24.4098,22000.0
2008-07-11 14:40:00,24.41,24.74,24.41,24.65,73200.0,24.4098,24.7398,24.4098,24.6498,73200.0
2008-07-11 14:45:00,24.68,24.68,24.57,24.61,151800.0,24.6798,24.6798,24.5698,24.6098,151800.0
2008-07-11 14:50:00,24.62,24.64,24.35,24.45,57000.0,24.6198,24.6398,24.3498,24.4498,57000.0
2008-07-11 14:55:00,24.42,24.54,24.38,24.54,32600.0,24.4198,24.5398,24.3798,24.5398,32600.0
2008-07-11 15:00:00,24.54,24.74,24.53,24.72,41700.0,24.5398,24.7398,24.5298,24.7198,41700.0
2008-07-11 15:05:00,24.71,24.72,24.69,24.7,14000.0,24.7098,24.7198,24.6898,24.6998,14000.0
2008-07-11 15:10:00,24.71,24.79,24.66,24.7,130500.0,24.7098,24.7898,24.6598,24.6998,130500.0
2008-07-11 15:15:00,24.72,24.75,24.67,24.67,111800.0,24.7198,24.7498,24.6698,24.6698,111800.0
2008-07-11 15:20:00,24.64,24.76,24.52,24.56,26700.0,24.6398,24.7598,24.5198,24.5598,26700.0
2008-07-11 15:25:00,24.57,24.9,24.56,24.9,132600.0,24.5698,24.8998,24.5598,24.8998,132600.0
2008-07-11 15:30:00,24.87,25.08,24.72,24.74,64100.0,24.8698,25.0798,24.7198,24.7398,64100.0
2008-07-11 15:35:00,24.73,24.73,24.54,24.58,17000.0,24.7298,24.7298,24.5398,24.5798,17000.0
2008-07-11 15:40:00,24.58,24.68,24.48,24.68,12600.0,24.5798,24.6798,24.4798,24.6798,12600.0
2008-07-11 15:45:00,24.67,24.7,24.59,24.62,20800.0,24.6698,24.6998,24.5898,24.6198,20800.0
2008-07-11 15:50:00,24.61,24.75,24.61,24.65,61700.0,24.6098,24.7498,24.6098,24.6498,61700.0
2008-07-11 15:55:00,24.65,24.72,24.51,24.72,72000.0,24.6498,24.7198,24.5098,24.7198,72000.0
2008-07-14 09:30:00,24.64,24.69,24.19,24.49,21600.0,24.6398,24.6898,24.1899,24.4898,21600.0
2008-07-14 09:35:00,24.5,24.75,24.41,24.45,14000.0,24.4998,24.7498,24.4098,24.4498,14000.0
2008-07-14 09:40:00,24.47,24.58,24.43,24.49,10900.0,24.4698,24.5798,24.4298,24.4898,10900.0
2008-07-14 09:45:00,24.48,24.49,24.38,24.44,7400.0,24.4798,24.4898,24.3798,24.4398,7400.0
2008-07-14 09:50:00,24.43,24.59,24.43,24.52,10400.0,24.4298,24.5898,24.4298,24.5198,10400.0
2008-07-14 09:55:00,24.52,24.63,24.45,24.5,17400.0,24.5198,24.6298,24.4498,24.4998,17400.0
2008-07-14 10:00:00,24.5,24.52,24.45,24.45,13700.0,24.4998,24.5198,24.4498,24.4498,13700.0
2008-07-14 10:05:00,24.46,24.65,24.46,24.65,8800.0,24.4598,24.6498,24.4598,24.6498,8800.0
2008-07-14 10:10:00,24.61,24.66,24.5,24.66,8900.0,24.6098,24.6598,24.4998,24.6598,8900.0
2008-07-14 10:15:00,24.67,24.73,24.61,24.67,5600.0,24.6698,24.7298,24.6098,24.6698,5600.0
2008-07-14 10:20:00,24.66,24.69,24.55,24.63,6800.0,24.6598,24.6898,24.5498,24.6298,6800.0
2008-07-14 10:25:00,24.64,24.64,24.45,24.52,8400.0,24.6398,24.6398,24.4498,24.5198,8400.0
2008-07-14 10:30:00,24.49,24.6,24.48,24.5,7800.0,24.4898,24.5998,24.4798,24.4998,7800.0
2008-07-14 10:35:00,24.51,24.58,24.45,24.45,9400.0,24.5098,24.5798,24.4498,24.4498,9400.0
2008-07-14 10:40:00,24.45,24.47,24.35,24.35,9400.0,24.4498,24.4698,24.3498,24.3498,9400.0
2008-07-14 10:45:00,24.31,24.43,24.31,24.42,7400.0,24.3099,24.4298,24.3099,24.4198,7400.0
2008-07-14 10:50:00,24.39,24.64,24.39,24.6,7300.0,24.3898,24.6398,24.3898,24.5998,7300.0
2008-07-14 10:55:00,24.6,24.73,24.59,24.67,7800.0,24.5998,24.7298,24.5898,24.6698,7800.0
2008-07-14 11:00:00,24.66,24.72,24.66,24.68,9200.0,24.6598,24.7198,24.6598,24.6798,9200.0
2008-07-14 11:05:00,24.67,24.74,24.67,24.73,11800.0,24.6698,24.7398,24.6698,24.7298,11800.0
2008-07-14 11:10:00,24.67,24.75,24.67,24.73,9900.0,24.6698,24.7498,24.6698,24.7298,9900.0
2008-07-14 11:15:00,24.72,24.73,24.6,24.63,6500.0,24.7198,24.7298,24.5998,24.6298,6500.0
2008-07-14 11:20:00,24.62,24.63,24.47,24.47,6100.0,24.6198,24.6298,24.4698,24.4698,6100.0
2008-07-14 11:25:00,24.5,24.56,24.45,24.53,7500.0,24.4998,24.5598,24.4498,24.5298,7500.0
2008-07-14 11:30:00,24.54,24.54,24.43,24.54,5600.0,24.5398,24.5398,24.4298,24.5398,5600.0
2008-07-14 11:35:00,24.54,24.54,24.5,24.5,4700.0,24.5398,24.5398,24.4998,24.4998,4700.0
2008-07-14 11:40:00,24.51,24.52,24.43,24.44,11300.0,24.5098,24.5198,24.4298,24.4398,11300.0
2008-07-14 11:45:00,24.44,24.62,24.43,24.52,7400.0,24.4398,24.6198,24.4298,24.5198,7400.0
2008-07-14 11:50:00,24.53,24.57,24.42,24.44,7200.0,24.5298,24.5698,24.4198,24.4398,7200.0
2008-07-14 11:55:00,24.43,24.44,24.25,24.42,10700.0,24.4298,24.4398,24.2499,24.4198,10700.0
2008-07-14 12:00:00,24.39,24.5,24.39,24.42,6200.0,24.3898,24.4998,24.3898,24.4198,6200.0
2008-07-14 12:05:00,24.42,24.48,24.42,24.47,5600.0,24.4198,24.4798,24.4198,24.4698,5600.0
2008-07-14 12:10:00,24.47,24.47,24.33,24.34,5400.0,24.4698,24.4698,24.3299,24.3398,5400.0
2008-07-14 12:15:00,24.36,24.49,24.36,24.46,6300.0,24.3598,24.4898,24.3598,24.4598,6300.0
2008-07-14 12:20:00,24.46,24.56,24.45,24.48,4900.0,24.4598,24.5598,24.4498,24.4798,4900.0
2008-07-14 12:25:00,24.45,24.46,24.36,24.36,2900.0,24.4498,24.4598,24.3598,24.3598,2900.0
2008-07-14 12:30:00,24.38,24.39,24.3,24.32,6200.0,24.3798,24.3898,24.2999,24.3199,6200.0
2008-07-14 12:35:00,24.36,24.38,24.28,24.29,3900.0,24.3598,24.3798,24.2799,24.2899,3900.0
2008-07-14 12:40:00,24.31,24.4,24.31,24.35,4200.0,24.3099,24.3998,24.3099,24.3498,4200.0
2008-07-14 12:45:00,24.35,24.37,24.31,24.37,2800.0,24.3498,24.3698,24.3099,24.3698,2800.0
2008-07-14 12:50:00,24.36,24.42,24.34,24.42,2400.0,24.3598,24.4198,24.3398,24.4198,2400.0
2008-07-14 12:55:00,24.4,24.4,24.3,24.31,6400.0,24.3998,24.3998,24.2999,24.3099,6400.0
2008-07-14 13:00:00,24.31,24.32,24.3,24.31,3600.0,24.3099,24.3199,24.2999,24.3099,3600.0
2008-07-14 13:05:00,24.31,24.34,24.26,24.31,4800.0,24.3099,24.3398,24.2599,24.3099,4800.0
2008-07-14 13:10:00,24.31,24.31,24.24,24.28,3000.0,24.3099,24.3099,24.2399,24.2799,3000.0
2008-07-14 13:15:00,24.3,24.31,24.27,24.31,1400.0,24.2999,24.3099,24.2699,24.3099,1400.0
2008-07-14 13:20:00,24.3,24.4,24.3,24.4,1900.0,24.2999,24.3998,24.2999,24.3998,1900.0
2008-07-14 13:25:00,24.36,24.37,24.34,24.36,3700.0,24.3598,24.3698,24.3398,24.3598,3700.0
2008-07-14 13:30:00,24.36,24.36,24.31,24.31,2500.0,24.3598,24.3598,24.3099,24.3099,2500.0
2008-07-14 13:35:00,24.29,24.35,24.29,24.35,4600.0,24.2899,24.3498,24.2899,24.3498,4600.0
2008-07-14 13:40:00,24.33,24.39,24.33,24.36,6600.0,24.3299,24.3898,24.3299,24.3598,6600.0
2008-07-14 13:45:00,24.35,24.37,24.34,24.34,8200.0,24.3498,24.3698,24.3398,24.3398,8200.0
2008-07-14 13:50:00,24.34,24.34,24.26,24.26,8200.0,24.3398,24.3398,24.2599,24.2599,8200.0
2008-07-14 13:55:00,24.25,24.3,24.25,24.29,10800.0,24.2499,24.2999,24.2499,24.2899,10800.0
2008-07-14 14:00:00,24.28,24.28,24.24,24.26,9600.0,24.2799,24.2799,24.2399,24.2599,9600.0
2008-07-14 14:05:00,24.25,24.29,24.25,24.29,8500.0,24.2499,24.2899,24.2499,24.2899,8500.0
2008-07-14 14:10:00,24.29,24.29,24.25,24.25,18000.0,24.2899,24.2899,24.2499,24.2499,18000.0
2008-07-14 14:15:00,24.25,24.44,24.25,24.43,58000.0,24.2499,24.4398,24.2499,24.4298,58000.0
2008-07-14 14:20:00,24.43,24.43,24.38,24.38,2800.0,24.4298,24.4298,24.3798,24.3798,2800.0
2008-07-14 14:25:00,24.38,24.39,24.37,24.37,5900.0,24.3798,24.3898,24.3698,24.3698,5900.0
2008-07-14 14:30:00,24.39,24.43,24.38,24.41,4100.0,24.3898,24.4298,24.3798,24.4098,4100.0
2008-07-14 14:35:00,24.41,24.47,24.39,24.46,10400.0,24.4098,24.4698,24.3898,24.4598,10400.0
2008-07-14 14:40:00,24.46,24.48,24.43,24.45,9700.0,24.4598,24.4798,24.4298,24.4498,9700.0
2008-07-14 14:45:00,24.46,24.47,24.43,24.46,51400.0,24.4598,24.4698,24.4298,24.4598,51400.0
2008-07-14 14:50:00,24.47,24.49,24.46,24.49,10300.0,24.4698,24.4898,24.4598,24.4898,10300.0
2008-07-14 14:55:00,24.49,24.51,24.48,24.51,7400.0,24.4898,24.5098,24.4798,24.5098,7400.0
2008-07-14 15:00:00,24.5,24.51,24.5,24.51,3200.0,24.4998,24.5098,24.4998,24.5098,3200.0
2008-07-14 15:05:00,24.5,24.51,24.34,24.4,21200.0,24.4998,24.5098,24.3398,24.3998,21200.0
2008-07-14 15:10:00,24.39,24.4,24.29,24.29,18700.0,24.3898,24.3998,24.2899,24.2899,18700.0
2008-07-14 15:15:00,24.3,24.3,24.24,24.27,18800.0,24.2999,24.2999,24.2399,24.2699,18800.0
2008-07-14 15:20:00,24.27,24.32,24.24,24.28,82900.0,24.2699,24.3199,24.2399,24.2799,82900.0
2008-07-14 15:25:00,24.29,24.3,24.23,24.24,24300.0,24.2899,24.2999,24.2299,24.2399,24300.0
2008-07-14 15:30:00,24.24,24.27,24.23,24.25,14700.0,24.2399,24.2699,24.2299,24.2499,14700.0
2008-07-14 15:35:00,24.24,24.25,24.22,24.24,13900.0,24.2399,24.2499,24.2199,24.2399,13900.0
2008-07-14 15:40:00,24.23,24.37,24.22,24.37,55500.0,24.2299,24.3698,24.2199,24.3698,55500.0
2008-07-14 15:45:00,24.37,24.55,24.36,24.44,29700.0,24.3698,24.5498,24.3598,24.4398,29700.0
2008-07-14 15:50:00,24.42,24.44,24.4,24.41,56600.0,24.4198,24.4398,24.3998,24.4098,56600.0
2008-07-14 15:55:00,24.4,24.49,24.25,24.3,179000.0,24.3998,24.4898,24.2499,24.2999,179000.0
2008-07-15 09:30:00,24.12,24.6,24.12,24.42,10500.0,24.1199,24.5998,24.1199,24.4198,10500.0
2008-07-15 09:35:00,24.36,24.37,24.25,24.25,5900.0,24.3598,24.3698,24.2499,24.2499,5900.0
2008-07-15 09:40:00,24.22,24.35,24.22,24.25,14000.0,24.2199,24.3498,24.2199,24.2499,14000.0
2008-07-15 09:45:00,24.24,24.33,24.21,24.22,16000.0,24.2399,24.3299,24.2099,24.2199,16000.0
2008-07-15 09:50:00,24.2,24.29,24.13,24.16,7400.0,24.1999,24.2899,24.1299,24.1599,7400.0
2008-07-15 09:55:00,24.16,24.19,24.03,24.07,11100.0,24.1599,24.1899,24.0299,24.0699,11100.0
2008-07-15 10:00:00,24.05,24.05,23.85,23.85,8600.0,24.0499,24.0499,23.8499,23.8499,8600.0
2008-07-15 10:05:00,23.88,23.92,23.85,23.87,8000.0,23.8799,23.9199,23.8499,23.8699,8000.0
2008-07-15 10:10:00,23.87,23.91,23.77,23.81,15100.0,23.8699,23.9099,23.7699,23.8099,15100.0
2008-07-15 10:15:00,23.81,23.97,23.6,23.9,24100.0,23.8099,23.9699,23.5999,23.8999,24100.0
2008-07-15 10:20:00,23.9,23.99,23.9,23.94,11500.0,23.8999,23.9899,23.8999,23.9399,11500.0
2008-07-15 10:25:00,23.96,23.96,23.86,23.95,8400.0,23.9599,23.9599,23.8599,23.9499,8400.0
2008-07-15 10:30:00,23.92,23.96,23.84,23.88,20400.0,23.9199,23.9599,23.8399,23.8799,20400.0
2008-07-15 10:35:00,23.89,23.94,23.88,23.89,5100.0,23.8899,23.9399,23.8799,23.8899,5100.0
2008-07-15 10:40:00,23.9,23.9,23.85,23.85,3500.0,23.8999,23.8999,23.8499,23.8499,3500.0
2008-07-15 10:45:00,23.86,23.86,23.79,23.8,9100.0,23.8599,23.8599,23.7899,23.7999,9100.0
2008-07-15 10:50:00,23.81,23.93,23.8,23.9,11300.0,23.8099,23.9299,23.7999,23.8999,11300.0
2008-07-15 10:55:00,23.91,23.95,23.9,23.9,6200.0,23.9099,23.9499,23.8999,23.8999,6200.0
2008-07-15 11:00:00,23.92,23.95,23.88,23.95,22400.0,23.9199,23.9499,23.8799,23.9499,22400.0
2008-07-15 11:05:00,23.96,24.25,23.95,24.17,24600.0,23.9599,24.2499,23.9499,24.1699,24600.0
2008-07-15 11:10:00,24.17,24.18,24.06,24.13,8400.0,24.1699,24.1799,24.0599,24.1299,8400.0
2008-07-15 11:15:00,24.13,24.18,24.08,24.17,6400.0,24.1299,24.1799,24.0799,24.1699,6400.0
2008-07-15 11:20:00,24.2,24.2,24.14,24.15,3400.0,24.1999,24.1999,24.1399,24.1499,3400.0
2008-07-15 11:25:00,24.15,24.16,24.14,24.15,6300.0,24.1499,24.1599,24.1399,24.1499,6300.0
2008-07-15 11:30:00,24.14,24.14,23.92,23.93,14400.0,24.1399,24.1399,23.9199,23.9299,14400.0
2008-07-15 11:35:00,23.91,24.06,23.85,24.0,13800.0,23.9099,24.0599,23.8499,23.9999,13800.0
2008-07-15 11:40:00,24.0,24.06,24.0,24.04,4800.0,23.9999,24.0599,23.9999,24.0399,4800.0
2008-07-15 11:45:00,24.06,24.09,23.97,24.08,7300.0,24.0599,24.0899,23.9699,24.0799,7300.0
2008-07-15 11:50:00,24.07,24.1,24.06,24.07,6200.0,24.0699,24.0999,24.0599,24.0699,6200.0
2008-07-15 11:55:00,24.09,24.2,24.06,24.12,12800.0,24.0899,24.1999,24.0599,24.1199,12800.0
2008-07-15 12:00:00,24.11,24.11,24.08,24.09,3100.0,24.1099,24.1099,24.0799,24.0899,3100.0
2008-07-15 12:05:00,24.09,24.17,24.09,24.1,7700.0,24.0899,24.1699,24.0899,24.0999,7700.0
2008-07-15 12:10:00,24.1,24.13,24.04,24.09,4000.0,24.0999,24.1299,24.0399,24.0899,4000.0
2008-07-15 12:15:00,24.09,24.09,24.07,24.07,4000.0,24.0899,24.0899,24.0699,24.0699,4000.0
2008-07-15 12:20:00,24.08,24.08,24.07,24.08,5400.0,24.0799,24.0799,24.0699,24.0799,5400.0
2008-07-15 12:25:00,24.08,24.13,24.04,24.1,5900.0,24.0799,24.1299,24.0399,24.0999,5900.0
2008-07-15 12:30:00,24.11,24.18,24.08,24.16,4800.0,24.1099,24.1799,24.0799,24.1599,4800.0
2008-07-15 12:35:00,24.15,24.15,24.11,24.12,5400.0,24.1499,24.1499,24.1099,24.1199,5400.0
2008-07-15 12:40:00,24.12,24.17,24.1,24.1,3900.0,24.1199,24.1699,24.0999,24.0999,3900.0
2008-07-15 12:45:00,24.1,24.16,24.08,24.11,10300.0,24.0999,24.1599,24.0799,24.1099,10300.0
2008-07-15 12:50:00,24.1,24.2,24.09,24.2,32300.0,24.0999,24.1999,24.0899,24.1999,32300.0
2008-07-15 12:55:00,24.18,24.28,24.18,24.28,25600.0,24.1799,24.2799,24.1799,24.2799,25600.0
2008-07-15 13:00:00,24.3,24.38,24.28,24.35,14900.0,24.2999,24.3798,24.2799,24.3498,14900.0
2008-07-15 13:05:00,24.35,24.4,24.34,24.39,11800.0,24.3498,24.3998,24.3398,24.3898,11800.0
2008-07-15 13:10:00,24.41,24.42,24.33,24.35,7600.0,24.4098,24.4198,24.3299,24.3498,7600.0
2008-07-15 13:15:00,24.34,24.36,24.19,24.25,7900.0,24.3398,24.3598,24.1899,24.2499,7900.0
2008-07-15 13:20:00,24.25,24.25,24.19,24.2,3700.0,24.2499,24.2499,24.1899,24.1999,3700.0
2008-07-15 13:25:00,24.2,24.2,24.17,24.18,6300.0,24.1999,24.1999,24.1699,24.1799,6300.0
2008-07-15 13:30:00,24.18,24.29,24.12,24.26,19300.0,24.1799,24.2899,24.1199,24.2599,19300.0
2008-07-15 13:35:00,24.26,24.29,24.17,24.17,4300.0,24.2599,24.2899,24.1699,24.1699,4300.0
2008-07-15 13:40:00,24.14,24.31,24.14,24.31,10400.0,24.1399,24.3099,24.1399,24.3099,10400.0
2008-07-15 13:45:00,24.29,24.33,24.25,24.31,4700.0,24.2899,24.3299,24.2499,24.3099,4700.0
2008-07-15 13:50:00,24.34,24.34,24.31,24.33,5200.0,24.3398,24.3398,24.3099,24.3299,5200.0
2008-07-15 13:55:00,24.32,24.34,24.27,24.31,2800.0,24.3199,24.3398,24.2699,24.3099,2800.0
2008-07-15 14:00:00,24.29,24.33,24.28,24.3,6300.0,24.2899,24.3299,24.2799,24.2999,6300.0
2008-07-15 14:05:00,24.29,24.35,24.24,24.26,20400.0,24.2899,24.3498,24.2399,24.2599,20400.0
2008-07-15 14:10:00,24.24,24.26,24.2,24.2,9600.0,24.2399,24.2599,24.1999,24.1999,9600.0
2008-07-15 14:15:00,24.2,24.21,24.16,24.21,10600.0,24.1999,24.2099,24.1599,24.2099,10600.0
2008-07-15 14:20:00,24.21,24.21,24.18,24.18,6200.0,24.2099,24.2099,24.1799,24.1799,6200.0
2008-07-15 14:25:00,24.18,24.18,24.16,24.17,7800.0,24.1799,24.1799,24.1599,24.1699,7800.0
2008-07-15 14:30:00,24.17,24.17,24.11,24.12,8100.0,24.1699,24.1699,24.1099,24.1199,8100.0
2008-07-15 14:35:00,24.11,24.13,24.11,24.12,7100.0,24.1099,24.1299,24.1099,24.1199,7100.0
2008-07-15 14:40:00,24.12,24.12,24.05,24.07,5100.0,24.1199,24.1199,24.0499,24.0699,5100.0
2008-07-15 14:45:00,24.06,24.07,24.04,24.05,13300.0,24.0599,24.0699,24.0399,24.0499,13300.0
2008-07-15 14:50:00,24.05,24.07,24.02,24.05,22400.0,24.0499,24.0699,24.0199,24.0499,22400.0
2008-07-15 14:55:00,24.05,24.05,24.01,24.02,13700.0,24.0499,24.0499,24.0099,24.0199,13700.0
2008-07-15 15:00:00,24.02,24.04,24.01,24.03,10300.0,24.0199,24.0399,24.0099,24.0299,10300.0
2008-07-15 15:05:00,24.03,24.03,24.01,24.01,16900.0,24.0299,24.0299,24.0099,24.0099,16900.0
2008-07-15 15:10:00,24.02,24.08,24.01,24.02,17800.0,24.0199,24.0799,24.0099,24.0199,17800.0
2008-07-15 15:15:00,24.02,24.12,24.01,24.12,26000.0,24.0199,24.1199,24.0099,24.1199,26000.0
2008-07-15 15:20:00,24.12,24.18,24.12,24.17,7200.0,24.1199,24.1799,24.1199,24.1699,7200.0
2008-07-15 15:25:00,24.16,24.17,24.1,24.1,17800.0,24.1599,24.1699,24.0999,24.0999,17800.0
2008-07-15 15:30:00,24.1,24.1,24.04,24.05,18600.0,24.0999,24.0999,24.0399,24.0499,18600.0
2008-07-15 15:35:00,24.04,24.08,24.0,24.06,24200.0,24.0399,24.0799,23.9999,24.0599,24200.0
2008-07-15 15:40:00,24.07,24.22,24.0,24.17,43800.0,24.0699,24.2199,23.9999,24.1699,43800.0
2008-07-15 15:45:00,24.17,24.34,24.16,24.25,35400.0,24.1699,24.3398,24.1599,24.2499,35400.0
2008-07-15 15:50:00,24.25,24.4,24.25,24.37,35700.0,24.2499,24.3998,24.2499,24.3698,35700.0
2008-07-15 15:55:00,24.36,24.37,24.18,24.22,47800.0,24.3598,24.3698,24.1799,24.2199,47800.0
2008-07-16 09:30:00,24.34,24.35,24.11,24.35,5200.0,24.3398,24.3498,24.1099,24.3498,5200.0
2008-07-16 09:35:00,24.3,24.34,24.18,24.29,5300.0,24.2999,24.3398,24.1799,24.2899,5300.0
2008-07-16 09:40:00,24.33,24.35,24.29,24.33,12500.0,24.3299,24.3498,24.2899,24.3299,12500.0
2008-07-16 09:45:00,24.33,24.33,24.21,24.22,9000.0,24.3299,24.3299,24.2099,24.2199,9000.0
2008-07-16 09:50:00,24.22,24.3,24.21,24.29,10700.0,24.2199,24.2999,24.2099,24.2899,10700.0
2008-07-16 09:55:00,24.28,24.4,24.26,24.37,27400.0,24.2799,24.3998,24.2599,24.3698,27400.0
2008-07-16 10:00:00,24.37,24.5,24.34,24.41,38500.0,24.3698,24.4998,24.3398,24.4098,38500.0
2008-07-16 10:05:00,24.43,24.46,24.33,24.43,34500.0,24.4298,24.4598,24.3299,24.4298,34500.0
2008-07-16 10:10:00,24.45,24.46,24.36,24.46,21500.0,24.4498,24.4598,24.3598,24.4598,21500.0
2008-07-16 10:15:00,24.45,24.48,24.39,24.46,23300.0,24.4498,24.4798,24.3898,24.4598,23300.0
2008-07-16 10:20:00,24.45,24.49,24.37,24.42,7100.0,24.4498,24.4898,24.3698,24.4198,7100.0
2008-07-16 10:25:00,24.39,24.45,24.34,24.45,1700.0,24.3898,24.4498,24.3398,24.4498,1700.0
2008-07-16 10:30:00,24.45,24.46,24.35,24.35,3500.0,24.4498,24.4598,24.3498,24.3498,3500.0
2008-07-16 10:35:00,24.38,24.5,24.38,24.5,8900.0,24.3798,24.4998,24.3798,24.4998,8900.0
2008-07-16 10:40:00,24.5,24.5,24.45,24.5,10100.0,24.4998,24.4998,24.4498,24.4998,10100.0
2008-07-16 10:45:00,24.5,24.5,24.49,24.5,8200.0,24.4998,24.4998,24.4898,24.4998,8200.0
2008-07-16 10:50:00,24.49,24.55,24.49,24.55,4900.0,24.4898,24.5498,24.4898,24.5498,4900.0
2008-07-16 10:55:00,24.55,24.55,24.53,24.55,6200.0,24.5498,24.5498,24.5298,24.5498,6200.0
2008-07-16 11:00:00,24.55,24.74,24.55,24.74,20800.0,24.5498,24.7398,24.5498,24.7398,20800.0
2008-07-16 11:05:00,24.74,24.75,24.71,24.72,15500.0,24.7398,24.7498,24.7098,24.7198,15500.0
2008-07-16 11:10:00,24.72,24.78,24.7,24.74,17700.0,24.7198,24.7798,24.6998,24.7398,17700.0
2008-07-16 11:15:00,24.74,24.75,24.73,24.73,5500.0,24.7398,24.7498,24.7298,24.7298,5500.0
2008-07-16 11:20:00,24.74,24.74,24.59,24.65,10100.0,24.7398,24.7398,24.5898,24.6498,10100.0
2008-07-16 11:25:00,24.65,24.65,24.64,24.65,3100.0,24.6498,24.6498,24.6398,24.6498,3100.0
2008-07-16 11:30:00,24.65,24.68,24.64,24.68,9600.0,24.6498,24.6798,24.6398,24.6798,9600.0
2008-07-16 11:35:00,24.72,24.73,24.69,24.73,4300.0,24.7198,24.7298,24.6898,24.7298,4300.0
2008-07-16 11:40:00,24.71,24.74,24.71,24.71,1800.0,24.7098,24.7398,24.7098,24.7098,1800.0
2008-07-16 11:45:00,24.71,24.75,24.7,24.75,1600.0,24.7098,24.7498,24.6998,24.7498,1600.0
2008-07-16 11:50:00,24.75,24.75,24.69,24.74,8700.0,24.7498,24.7498,24.6898,24.7398,8700.0
2008-07-16 11:55:00,24.74,24.75,24.73,24.74,4900.0,24.7398,24.7498,24.7298,24.7398,4900.0
2008-07-16 12:00:00,24.72,24.73,24.72,24.72,1100.0,24.7198,24.7298,24.7198,24.7198,1100.0
2008-07-16 12:05:00,24.73,24.74,24.71,24.72,1500.0,24.7298,24.7398,24.7098,24.7198,1500.0
2008-07-16 12:10:00,24.71,24.75,24.7,24.74,3100.0,24.7098,24.7498,24.6998,24.7398,3100.0
2008-07-16 12:15:00,24.75,24.75,24.71,24.72,2700.0,24.7498,24.7498,24.7098,24.7198,2700.0
2008-07-16 12:20:00,24.73,24.75,24.7,24.74,2200.0,24.7298,24.7498,24.6998,24.7398,2200.0
2008-07-16 12:25:00,24.73,24.75,24.73,24.75,10400.0,24.7298,24.7498,24.7298,24.7498,10400.0
2008-07-16 12:30:00,24.75,24.75,24.74,24.75,3900.0,24.7498,24.7498,24.7398,24.7498,3900.0
2008-07-16 12:35:00,24.75,24.75,24.72,24.73,7300.0,24.7498,24.7498,24.7198,24.7298,7300.0
2008-07-16 12:40:00,24.71,24.74,24.71,24.73,4500.0,24.7098,24.7398,24.7098,24.7298,4500.0
2008-07-16 12:45:00,24.73,24.75,24.7,24.73,2700.0,24.7298,24.7498,24.6998,24.7298,2700.0
2008-07-16 12:50:00,24.74,24.9,24.73,24.9,14000.0,24.7398,24.8998,24.7298,24.8998,14000.0
2008-07-16 12:55:00,24.88,24.89,24.82,24.83,8100.0,24.8798,24.8898,24.8198,24.8298,8100.0
2008-07-16 13:00:00,24.83,24.86,24.81,24.83,5200.0,24.8298,24.8598,24.8098,24.8298,5200.0
2008-07-16 13:05:00,24.84,24.86,24.79,24.8,11100.0,24.8398,24.8598,24.7898,24.7998,11100.0
2008-07-16 13:10:00,24.81,24.83,24.78,24.78,5200.0,24.8098,24.8298,24.7798,24.7798,5200.0
2008-07-16 13:15:00,24.81,24.82,24.71,24.72,9200.0,24.8098,24.8198,24.7098,24.7198,9200.0
2008-07-16 13:20:00,24.71,24.75,24.69,24.7,37200.0,24.7098,24.7498,24.6898,24.6998,37200.0
2008-07-16 13:25:00,24.72,24.79,24.72,24.75,17300.0,24.7198,24.7898,24.7198,24.7498,17300.0
2008-07-16 13:30:00,24.78,24.92,24.77,24.88,59100.0,24.7798,24.9198,24.7698,24.8798,59100.0
2008-07-16 13:35:00,24.88,24.89,24.84,24.85,13600.0,24.8798,24.8898,24.8398,24.8498,13600.0
2008-07-16 13:40:00,24.87,24.87,24.84,24.85,5000.0,24.8698,24.8698,24.8398,24.8498,5000.0
2008-07-16 13:45:00,24.85,24.9,24.74,24.88,69100.0,24.8498,24.8998,24.7398,24.8798,69100.0
2008-07-16 13:50:00,24.88,24.92,24.87,24.9,6100.0,24.8798,24.9198,24.8698,24.8998,6100.0
2008-07-16 13:55:00,24.91,24.96,24.88,24.96,55200.0,24.9098,24.9598,24.8798,24.9598,55200.0
2008-07-16 14:00:00,24.97,25.04,24.96,24.98,38000.0,24.9698,25.0398,24.9598,24.9798,38000.0
2008-07-16 14:05:00,24.99,25.0,24.98,24.98,9500.0,24.9898,24.9998,24.9798,24.9798,9500.0
2008-07-16 14:10:00,24.99,25.03,24.91,24.96,27200.0,24.9898,25.0298,24.9098,24.9598,27200.0
2008-07-16 14:15:00,24.95,24.99,24.94,24.98,5700.0,24.9498,24.9898,24.9398,24.9798,5700.0
2008-07-16 14:20:00,24.97,25.03,24.95,25.02,8700.0,24.9698,25.0298,24.9498,25.0198,8700.0
2008-07-16 14:25:00,25.03,25.04,25.01,25.02,11500.0,25.0298,25.0398,25.0098,25.0198,11500.0
2008-07-16 14:30:00,25.01,25.05,25.0,25.04,7900.0,25.0098,25.0498,24.9998,25.0398,7900.0
2008-07-16 14:35:00,25.04,25.25,25.03,25.19,16500.0,25.0398,25.2498,25.0298,25.1898,16500.0
2008-07-16 14:40:00,25.17,25.18,25.13,25.14,8200.0,25.1698,25.1798,25.1298,25.1398,8200.0
2008-07-16 14:45:00,25.13,25.13,25.01,25.05,11300.0,25.1298,25.1298,25.0098,25.0498,11300.0
2008-07-16 14:50:00,25.04,25.04,24.97,25.04,30300.0,25.0398,25.0398,24.9698,25.0398,30300.0
2008-07-16 14:55:00,25.04,25.11,25.04,25.09,58400.0,25.0398,25.1098,25.0398,25.0898,58400.0
2008-07-16 15:00:00,25.1,25.17,25.09,25.11,32200.0,25.0998,25.1698,25.0898,25.1098,32200.0
2008-07-16 15:05:00,25.1,25.12,25.07,25.07,16400.0,25.0998,25.1198,25.0698,25.0698,16400.0
2008-07-16 15:10:00,25.1,25.1,25.08,25.09,12900.0,25.0998,25.0998,25.0798,25.0898,12900.0
2008-07-16 15:15:00,25.09,25.1,25.01,25.08,28200.0,25.0898,25.0998,25.0098,25.0798,28200.0
2008-07-16 15:20:00,25.08,25.11,25.07,25.1,20000.0,25.0798,25.1098,25.0698,25.0998,20000.0
2008-07-16 15:25:00,25.1,25.11,25.07,25.09,39900.0,25.0998,25.1098,25.0698,25.0898,39900.0
2008-07-16 15:30:00,25.08,25.09,25.04,25.06,26400.0,25.0798,25.0898,25.0398,25.0598,26400.0
2008-07-16 15:35:00,25.06,25.07,25.04,25.07,39300.0,25.0598,25.0698,25.0398,25.0698,39300.0
2008-07-16 15:40:00,25.07,25.09,24.99,25.0,71300.0,25.0698,25.0898,24.9898,24.9998,71300.0
2008-07-16 15:45:00,25.0,25.03,24.98,25.02,31800.0,24.9998,25.0298,24.9798,25.0198,31800.0
2008-07-16 15:50:00,25.03,25.04,24.98,25.04,46500.0,25.0298,25.0398,24.9798,25.0398,46500.0
2008-07-16 15:55:00,25.04,25.05,25.0,25.04,61100.0,25.0398,25.0498,24.9998,25.0398,61100.0
2008-07-17 09:30:00,25.18,25.49,25.01,25.25,7200.0,25.1798,25.4898,25.0098,25.2498,7200.0
2008-07-17 09:35:00,25.24,25.35,25.2,25.32,27400.0,25.2398,25.3498,25.1998,25.3198,27400.0
2008-07-17 09:40:00,25.31,25.31,25.29,25.3,1900.0,25.3098,25.3098,25.2898,25.2998,1900.0
2008-07-17 09:45:00,25.28,25.28,25.2,25.2,1700.0,25.2798,25.2798,25.1998,25.1998,1700.0
2008-07-17 09:50:00,25.19,25.2,25.02,25.09,13100.0,25.1898,25.1998,25.0198,25.0898,13100.0
2008-07-17 09:55:00,25.1,25.18,25.1,25.15,2100.0,25.0998,25.1798,25.0998,25.1498,2100.0
2008-07-17 10:00:00,25.13,25.13,25.05,25.05,4200.0,25.1298,25.1298,25.0498,25.0498,4200.0
2008-07-17 10:05:00,25.03,25.05,25.01,25.01,2300.0,25.0298,25.0498,25.0098,25.0098,2300.0
2008-07-17 10:10:00,25.01,25.01,24.96,24.97,2600.0,25.0098,25.0098,24.9598,24.9698,2600.0
2008-07-17 10:15:00,24.98,25.02,24.94,24.96,13900.0,24.9798,25.0198,24.9398,24.9598,13900.0
2008-07-17 10:20:00,24.97,25.02,24.96,25.0,6500.0,24.9698,25.0198,24.9598,24.9998,6500.0
2008-07-17 10:25:00,25.01,25.03,24.99,25.0,11300.0,25.0098,25.0298,24.9898,24.9998,11300.0
2008-07-17 10:30:00,25.0,25.04,24.99,25.0,17000.0,24.9998,25.0398,24.9898,24.9998,17000.0
2008-07-17 10:35:00,24.99,25.03,24.99,25.03,21200.0,24.9898,25.0298,24.9898,25.0298,21200.0
2008-07-17 10:40:00,25.03,25.03,24.99,25.01,15100.0,25.0298,25.0298,24.9898,25.0098,15100.0
2008-07-17 10:45:00,25.0,25.01,24.99,25.01,3000.0,24.9998,25.0098,24.9898,25.0098,3000.0
2008-07-17 10:50:00,25.0,25.01,24.99,25.0,15900.0,24.9998,25.0098,24.9898,24.9998,15900.0
2008-07-17 10:55:00,25.0,25.0,24.98,24.99,7100.0,24.9998,24.9998,24.9798,24.9898,7100.0
2008-07-17 11:00:00,24.99,25.0,24.96,24.99,5200.0,24.9898,24.9998,24.9598,24.9898,5200.0
2008-07-17 11:05:00,24.97,24.97,24.94,24.95,2000.0,24.9698,24.9698,24.9398,24.9498,2000.0
2008-07-17 11:10:00,24.94,25.01,24.9,25.01,4800.0,24.9398,25.0098,24.8998,25.0098,4800.0
2008-07-17 11:15:00,25.0,25.03,24.91,24.91,7300.0,24.9998,25.0298,24.9098,24.9098,7300.0
2008-07-17 11:20:00,24.91,24.99,24.91,24.99,5000.0,24.9098,24.9898,24.9098,24.9898,5000.0
2008-07-17 11:25:00,24.98,25.03,24.97,24.97,4800.0,24.9798,25.0298,24.9698,24.9698,4800.0
2008-07-17 11:30:00,24.98,24.98,24.92,24.92,3000.0,24.9798,24.9798,24.9198,24.9198,3000.0
2008-07-17 11:35:00,24.91,24.97,24.9,24.96,4300.0,24.9098,24.9698,24.8998,24.9598,4300.0
2008-07-17 11:40:00,24.98,25.05,24.97,25.05,4000.0,24.9798,25.0498,24.9698,25.0498,4000.0
2008-07-17 11:45:00,25.03,25.03,24.98,24.98,2400.0,25.0298,25.0298,24.9798,24.9798,2400.0
2008-07-17 11:50:00,24.98,25.04,24.98,25.03,7900.0,24.9798,25.0398,24.9798,25.0298,7900.0
2008-07-17 11:55:00,25.04,25.07,25.0,25.05,9900.0,25.0398,25.0698,24.9998,25.0498,9900.0
2008-07-17 12:00:00,25.04,25.04,24.94,24.96,13100.0,25.0398,25.0398,24.9398,24.9598,13100.0
2008-07-17 12:05:00,24.96,25.0,24.96,24.97,8900.0,24.9598,24.9998,24.9598,24.9698,8900.0
2008-07-17 12:10:00,24.98,24.98,24.97,24.97,900.0,24.9798,24.9798,24.9698,24.9698,900.0
2008-07-17 12:15:00,24.97,24.97,24.85,24.92,4400.0,24.9698,24.9698,24.8498,24.9198,4400.0
2008-07-17 12:20:00,24.89,24.95,24.89,24.95,1600.0,24.8898,24.9498,24.8898,24.9498,1600.0
2008-07-17 12:25:00,24.93,24.93,24.93,24.93,600.0,24.9298,24.9298,24.9298,24.9298,600.0
2008-07-17 12:30:00,24.92,24.92,24.77,24.79,9700.0,24.9198,24.9198,24.7698,24.7898,9700.0
2008-07-17 12:35:00,24.78,25.05,24.77,24.94,23600.0,24.7798,25.0498,24.7698,24.9398,23600.0
2008-07-17 12:40:00,24.94,24.94,24.83,24.83,9100.0,24.9398,24.9398,24.8298,24.8298,9100.0
2008-07-17 12:45:00,24.85,24.86,24.84,24.86,2100.0,24.8498,24.8598,24.8398,24.8598,2100.0
2008-07-17 12:50:00,24.86,25.0,24.86,24.99,7200.0,24.8598,24.9998,24.8598,24.9898,7200.0
2008-07-17 12:55:00,24.99,24.99,24.94,24.95,2000.0,24.9898,24.9898,24.9398,24.9498,2000.0
2008-07-17 13:00:00,24.95,24.95,24.83,24.85,1800.0,24.9498,24.9498,24.8298,24.8498,1800.0
2008-07-17 13:05:00,24.85,24.88,24.84,24.88,1200.0,24.8498,24.8798,24.8398,24.8798,1200.0
2008-07-17 13:10:00,24.9,25.0,24.89,25.0,6200.0,24.8998,24.9998,24.8898,24.9998,6200.0
2008-07-17 13:15:00,25.0,25.22,25.0,25.19,8800.0,24.9998,25.2198,24.9998,25.1898,8800.0
2008-07-17 13:20:00,25.17,25.19,25.13,25.14,2800.0,25.1698,25.1898,25.1298,25.1398,2800.0
2008-07-17 13:25:00,25.15,25.15,25.14,25.15,2300.0,25.1498,25.1498,25.1398,25.1498,2300.0
2008-07-17 13:30:00,25.14,25.16,25.14,25.15,4500.0,25.1398,25.1598,25.1398,25.1498,4500.0
2008-07-17 13:35:00,25.16,25.23,25.16,25.23,2900.0,25.1598,25.2298,25.1598,25.2298,2900.0
2008-07-17 13:40:00,25.24,25.24,25.19,25.21,4600.0,25.2398,25.2398,25.1898,25.2098,4600.0
2008-07-17 13:45:00,25.2,25.2,25.19,25.19,2100.0,25.1998,25.1998,25.1898,25.1898,2100.0
2008-07-17 13:50:00,25.19,25.19,25.16,25.17,4000.0,25.1898,25.1898,25.1598,25.1698,4000.0
2008-07-17 13:55:00,25.17,25.17,25.16,25.16,2600.0,25.1698,25.1698,25.1598,25.1598,2600.0
2008-07-17 14:00:00,25.16,25.16,25.14,25.14,200.0,25.1598,25.1598,25.1398,25.1398,200.0
2008-07-17 14:05:00,25.16,25.16,25.14,25.15,7200.0,25.1598,25.1598,25.1398,25.1498,7200.0
2008-07-17 14:10:00,25.13,25.13,25.09,25.1,13000.0,25.1298,25.1298,25.0898,25.0998,13000.0
2008-07-17 14:15:00,25.11,25.12,25.08,25.12,4900.0,25.1098,25.1198,25.0798,25.1198,4900.0
2008-07-17 14:20:00,25.12,25.12,25.1,25.11,8600.0,25.1198,25.1198,25.0998,25.1098,8600.0
2008-07-17 14:25:00,25.12,25.17,25.09,25.13,29500.0,25.1198,25.1698,25.0898,25.1298,29500.0
2008-07-17 14:30:00,25.13,25.13,25.1,25.11,5200.0,25.1298,25.1298,25.0998,25.1098,5200.0
2008-07-17 14:35:00,25.11,25.11,25.01,25.03,71400.0,25.1098,25.1098,25.0098,25.0298,71400.0
2008-07-17 14:40:00,25.03,25.1,25.03,25.1,4800.0,25.0298,25.0998,25.0298,25.0998,4800.0
2008-07-17 14:45:00,25.07,25.11,25.07,25.09,8200.0,25.0698,25.1098,25.0698,25.0898,8200.0
2008-07-17 14:50:00,25.09,25.09,25.08,25.09,4100.0,25.0898,25.0898,25.0798,25.0898,4100.0
2008-07-17 14:55:00,25.07,25.07,25.01,25.03,5000.0,25.0698,25.0698,25.0098,25.0298,5000.0
2008-07-17 15:00:00,25.03,25.08,25.03,25.08,3400.0,25.0298,25.0798,25.0298,25.0798,3400.0
2008-07-17 15:05:00,25.07,25.08,25.07,25.08,1900.0,25.0698,25.0798,25.0698,25.0798,1900.0
2008-07-17 15:10:00,25.06,25.07,25.06,25.06,2900.0,25.0598,25.0698,25.0598,25.0598,2900.0
2008-07-17 15:15:00,25.05,25.07,25.02,25.06,10600.0,25.0498,25.0698,25.0198,25.0598,10600.0
2008-07-17 15:20:00,25.06,25.07,25.05,25.06,1600.0,25.0598,25.0698,25.0498,25.0598,1600.0
2008-07-17 15:25:00,25.05,25.06,25.03,25.03,5300.0,25.0498,25.0598,25.0298,25.0298,5300.0
2008-07-17 15:30:00,25.03,25.03,24.94,24.95,11300.0,25.0298,25.0298,24.9398,24.9498,11300.0
2008-07-17 15:35:00,24.95,24.98,24.93,24.97,15400.0,24.9498,24.9798,24.9298,24.9698,15400.0
2008-07-17 15:40:00,24.97,25.02,24.95,25.02,19400.0,24.9698,25.0198,24.9498,25.0198,19400.0
2008-07-17 15:45:00,25.01,25.02,24.91,24.92,20700.0,25.0098,25.0198,24.9098,24.9198,20700.0
2008-07-17 15:50:00,24.92,24.93,24.86,24.9,27500.0,24.9198,24.9298,24.8598,24.8998,27500.0
2008-07-17 15:55:00,24.9,24.96,24.88,24.95,35000.0,24.8998,24.9598,24.8798,24.9498,35000.0
2008-07-18 09:30:00,24.93,25.17,24.93,25.02,60000.0,24.9298,25.1698,24.9298,25.0198,60000.0
2008-07-18 09:35:00,25.09,25.25,25.09,25.2,10000.0,25.0898,25.2498,25.0898,25.1998,10000.0
2008-07-18 09:40:00,25.2,25.24,25.05,25.17,39900.0,25.1998,25.2398,25.0498,25.1698,39900.0
2008-07-18 09:45:00,25.17,25.21,25.11,25.17,5200.0,25.1698,25.2098,25.1098,25.1698,5200.0
2008-07-18 09:50:00,25.15,25.19,25.02,25.15,8500.0,25.1498,25.1898,25.0198,25.1498,8500.0
2008-07-18 09:55:00,25.05,25.16,24.95,25.11,9000.0,25.0498,25.1598,24.9498,25.1098,9000.0
2008-07-18 10:00:00,25.08,25.11,25.02,25.11,5900.0,25.0798,25.1098,25.0198,25.1098,5900.0
2008-07-18 10:05:00,25.08,25.11,24.99,25.02,5600.0,25.0798,25.1098,24.9898,25.0198,5600.0
2008-07-18 10:10:00,25.04,25.17,25.02,25.03,4900.0,25.0398,25.1698,25.0198,25.0298,4900.0
2008-07-18 10:15:00,25.04,25.04,24.95,24.96,3400.0,25.0398,25.0398,24.9498,24.9598,3400.0
2008-07-18 10:20:00,24.96,25.0,24.84,24.91,6000.0,24.9598,24.9998,24.8398,24.9098,6000.0
2008-07-18 10:25:00,24.94,24.97,24.88,24.93,700.0,24.9398,24.9698,24.8798,24.9298,700.0
2008-07-18 10:30:00,24.93,24.97,24.9,24.96,28100.0,24.9298,24.9698,24.8998,24.9598,28100.0
2008-07-18 10:35:00,24.95,24.95,24.91,24.94,5200.0,24.9498,24.9498,24.9098,24.9398,5200.0
2008-07-18 10:40:00,24.92,24.96,24.92,24.96,7500.0,24.9198,24.9598,24.9198,24.9598,7500.0
2008-07-18 10:45:00,25.0,25.03,25.0,25.03,38200.0,24.9998,25.0298,24.9998,25.0298,38200.0
2008-07-18 10:50:00,25.02,25.05,25.01,25.01,10300.0,25.0198,25.0498,25.0098,25.0098,10300.0
2008-07-18 10:55:00,25.01,25.04,24.99,24.99,3600.0,25.0098,25.0398,24.9898,24.9898,3600.0
2008-07-18 11:00:00,25.0,25.08,24.99,25.05,24700.0,24.9998,25.0798,24.9898,25.0498,24700.0
2008-07-18 11:05:00,25.07,25.08,25.03,25.05,7000.0,25.0698,25.0798,25.0298,25.0498,7000.0
2008-07-18 11:10:00,25.04,25.06,25.04,25.06,800.0,25.0398,25.0598,25.0398,25.0598,800.0
2008-07-18 11:15:00,25.07,25.12,25.06,25.06,8300.0,25.0698,25.1198,25.0598,25.0598,8300.0
2008-07-18 11:20:00,25.06,25.12,25.06,25.12,8600.0,25.0598,25.1198,25.0598,25.1198,8600.0
2008-07-18 11:25:00,25.14,25.21,25.14,25.2,12900.0,25.1398,25.2098,25.1398,25.1998,12900.0
2008-07-18 11:30:00,25.2,25.25,25.19,25.24,13900.0,25.1998,25.2498,25.1898,25.2398,13900.0
2008-07-18 11:35:00,25.25,25.25,25.23,25.24,7900.0,25.2498,25.2498,25.2298,25.2398,7900.0
2008-07-18 11:40:00,25.25,25.25,25.21,25.21,11000.0,25.2498,25.2498,25.2098,25.2098,11000.0
2008-07-18 11:45:00,25.15,25.15,25.06,25.12,3100.0,25.1498,25.1498,25.0598,25.1198,3100.0
2008-07-18 11:50:00,25.12,25.17,25.06,25.06,3900.0,25.1198,25.1698,25.0598,25.0598,3900.0
2008-07-18 11:55:00,25.11,25.11,25.09,25.09,1500.0,25.1098,25.1098,25.0898,25.0898,1500.0
2008-07-18 12:00:00,25.09,25.09,25.06,25.08,1500.0,25.0898,25.0898,25.0598,25.0798,1500.0
2008-07-18 12:05:00,25.08,25.1,25.07,25.07,2600.0,25.0798,25.0998,25.0698,25.0698,2600.0
2008-07-18 12:10:00,25.09,25.1,25.09,25.09,2600.0,25.0898,25.0998,25.0898,25.0898,2600.0
2008-07-18 12:15:00,25.09,25.1,25.05,25.05,4400.0,25.0898,25.0998,25.0498,25.0498,4400.0
2008-07-18 12:20:00,25.05,25.09,25.05,25.09,1800.0,25.0498,25.0898,25.0498,25.0898,1800.0
2008-07-18 12:25:00,25.06,25.1,25.05,25.06,59800.0,25.0598,25.0998,25.0498,25.0598,59800.0
2008-07-18 12:30:00,25.05,25.06,25.01,25.05,74500.0,25.0498,25.0598,25.0098,25.0498,74500.0
2008-07-18 12:35:00,25.05,25.11,25.05,25.09,5700.0,25.0498,25.1098,25.0498,25.0898,5700.0
2008-07-18 12:40:00,25.08,25.09,25.05,25.09,2900.0,25.0798,25.0898,25.0498,25.0898,2900.0
2008-07-18 12:45:00,25.09,25.15,25.07,25.12,7600.0,25.0898,25.1498,25.0698,25.1198,7600.0
2008-07-18 12:50:00,25.09,25.11,25.06,25.09,3300.0,25.0898,25.1098,25.0598,25.0898,3300.0
2008-07-18 12:55:00,25.07,25.11,25.06,25.07,1600.0,25.0698,25.1098,25.0598,25.0698,1600.0
2008-07-18 13:00:00,25.09,25.12,25.06,25.1,1800.0,25.0898,25.1198,25.0598,25.0998,1800.0
2008-07-18 13:05:00,25.1,25.13,25.1,25.1,7800.0,25.0998,25.1298,25.0998,25.0998,7800.0
2008-07-18 13:10:00,25.12,25.12,25.08,25.12,5500.0,25.1198,25.1198,25.0798,25.1198,5500.0
2008-07-18 13:15:00,25.1,25.12,25.1,25.1,6700.0,25.0998,25.1198,25.0998,25.0998,6700.0
2008-07-18 13:20:00,25.08,25.12,25.08,25.1,6000.0,25.0798,25.1198,25.0798,25.0998,6000.0
2008-07-18 13:25:00,25.1,25.1,25.04,25.08,7200.0,25.0998,25.0998,25.0398,25.0798,7200.0
2008-07-18 13:30:00,25.08,25.12,25.06,25.12,5100.0,25.0798,25.1198,25.0598,25.1198,5100.0
2008-07-18 13:35:00,25.12,25.12,25.05,25.06,2900.0,25.1198,25.1198,25.0498,25.0598,2900.0
2008-07-18 13:40:00,25.05,25.1,25.04,25.1,2900.0,25.0498,25.0998,25.0398,25.0998,2900.0
2008-07-18 13:45:00,25.07,25.1,25.06,25.1,1800.0,25.0698,25.0998,25.0598,25.0998,1800.0
2008-07-18 13:50:00,25.07,25.12,25.05,25.09,7200.0,25.0698,25.1198,25.0498,25.0898,7200.0
2008-07-18 13:55:00,25.05,25.1,25.05,25.07,18400.0,25.0498,25.0998,25.0498,25.0698,18400.0
2008-07-18 14:00:00,25.08,25.08,25.07,25.08,900.0,25.0798,25.0798,25.0698,25.0798,900.0
2008-07-18 14:05:00,25.09,25.11,25.08,25.09,2400.0,25.0898,25.1098,25.0798,25.0898,2400.0
2008-07-18 14:10:00,25.1,25.15,25.08,25.12,4900.0,25.0998,25.1498,25.0798,25.1198,4900.0
2008-07-18 14:15:00,25.15,25.17,25.08,25.09,5600.0,25.1498,25.1698,25.0798,25.0898,5600.0
2008-07-18 14:20:00,25.1,25.1,25.06,25.07,5000.0,25.0998,25.0998,25.0598,25.0698,5000.0
2008-07-18 14:25:00,25.07,25.1,25.05,25.06,3300.0,25.0698,25.0998,25.0498,25.0598,3300.0
2008-07-18 14:30:00,25.06,25.15,25.04,25.11,35100.0,25.0598,25.1498,25.0398,25.1098,35100.0
2008-07-18 14:35:00,25.1,25.14,25.1,25.13,5200.0,25.0998,25.1398,25.0998,25.1298,5200.0
2008-07-18 14:40:00,25.12,25.12,25.06,25.1,7000.0,25.1198,25.1198,25.0598,25.0998,7000.0
2008-07-18 14:45:00,25.09,25.11,25.08,25.1,8700.0,25.0898,25.1098,25.0798,25.0998,8700.0
2008-07-18 14:50:00,25.11,25.12,25.09,25.11,8400.0,25.1098,25.1198,25.0898,25.1098,8400.0
2008-07-18 14:55:00,25.12,25.16,25.12,25.13,5700.0,25.1198,25.1598,25.1198,25.1298,5700.0
2008-07-18 15:00:00,25.12,25.12,25.12,25.12,3300.0,25.1198,25.1198,25.1198,25.1198,3300.0
2008-07-18 15:05:00,25.11,25.12,25.1,25.11,22200.0,25.1098,25.1198,25.0998,25.1098,22200.0
2008-07-18 15:10:00,25.11,25.12,25.1,25.1,6300.0,25.1098,25.1198,25.0998,25.0998,6300.0
2008-07-18 15:15:00,25.1,25.11,25.06,25.06,19100.0,25.0998,25.1098,25.0598,25.0598,19100.0
2008-07-18 15:20:00,25.07,25.07,25.06,25.07,11100.0,25.0698,25.0698,25.0598,25.0698,11100.0
2008-07-18 15:25:00,25.07,25.07,25.06,25.07,7500.0,25.0698,25.0698,25.0598,25.0698,7500.0
2008-07-18 15:30:00,25.07,25.07,25.06,25.06,15200.0,25.0698,25.0698,25.0598,25.0598,15200.0
2008-07-18 15:35:00,25.07,25.08,25.06,25.08,36100.0,25.0698,25.0798,25.0598,25.0798,36100.0
2008-07-18 15:40:00,25.08,25.08,25.04,25.06,38900.0,25.0798,25.0798,25.0398,25.0598,38900.0
2008-07-18 15:45:00,25.06,25.06,24.91,25.06,122200.0,25.0598,25.0598,24.9098,25.0598,122200.0
2008-07-18 15:50:00,25.06,25.07,25.01,25.01,65700.0,25.0598,25.0698,25.0098,25.0098,65700.0
2008-07-18 15:55:00,25.01,25.02,24.98,25.01,35900.0,25.0098,25.0198,24.9798,25.0098,35900.0
2008-07-21 09:30:00,25.08,25.48,24.99,25.2,36200.0,25.0798,25.4798,24.9898,25.1998,36200.0
2008-07-21 09:35:00,25.2,25.47,25.2,25.28,40900.0,25.1998,25.4698,25.1998,25.2798,40900.0
2008-07-21 09:40:00,25.28,25.35,25.19,25.21,57600.0,25.2798,25.3498,25.1898,25.2098,57600.0
2008-07-21 09:45:00,25.2,25.2,25.06,25.09,5500.0,25.1998,25.1998,25.0598,25.0898,5500.0
2008-07-21 09:50:00,25.08,25.12,25.05,25.12,3100.0,25.0798,25.1198,25.0498,25.1198,3100.0
2008-07-21 09:55:00,25.16,25.22,25.13,25.2,8300.0,25.1598,25.2198,25.1298,25.1998,8300.0
2008-07-21 10:00:00,25.2,25.34,25.2,25.34,5100.0,25.1998,25.3398,25.1998,25.3398,5100.0
2008-07-21 10:05:00,25.31,25.31,25.18,25.22,2800.0,25.3098,25.3098,25.1798,25.2198,2800.0
2008-07-21 10:10:00,25.2,25.23,25.17,25.22,3200.0,25.1998,25.2298,25.1698,25.2198,3200.0
2008-07-21 10:15:00,25.18,25.22,25.15,25.15,2500.0,25.1798,25.2198,25.1498,25.1498,2500.0
2008-07-21 10:20:00,25.18,25.19,25.12,25.12,8900.0,25.1798,25.1898,25.1198,25.1198,8900.0
2008-07-21 10:25:00,25.11,25.15,25.11,25.14,3100.0,25.1098,25.1498,25.1098,25.1398,3100.0
2008-07-21 10:30:00,25.14,25.17,25.12,25.12,1000.0,25.1398,25.1698,25.1198,25.1198,1000.0
2008-07-21 10:35:00,25.12,25.2,25.11,25.2,2900.0,25.1198,25.1998,25.1098,25.1998,2900.0
2008-07-21 10:40:00,25.22,25.22,25.09,25.09,3900.0,25.2198,25.2198,25.0898,25.0898,3900.0
2008-07-21 10:45:00,25.14,25.15,25.11,25.15,2400.0,25.1398,25.1498,25.1098,25.1498,2400.0
2008-07-21 10:50:00,25.13,25.15,25.12,25.15,1700.0,25.1298,25.1498,25.1198,25.1498,1700.0
2008-07-21 10:55:00,25.19,25.2,25.06,25.08,4300.0,25.1898,25.1998,25.0598,25.0798,4300.0
2008-07-21 11:00:00,25.06,25.09,25.06,25.09,1400.0,25.0598,25.0898,25.0598,25.0898,1400.0
2008-07-21 11:05:00,25.09,25.09,25.08,25.08,5200.0,25.0898,25.0898,25.0798,25.0798,5200.0
2008-07-21 11:10:00,25.08,25.09,25.08,25.09,1900.0,25.0798,25.0898,25.0798,25.0898,1900.0
2008-07-21 11:15:00,25.08,25.09,25.08,25.09,1800.0,25.0798,25.0898,25.0798,25.0898,1800.0
2008-07-21 11:20:00,25.09,25.09,25.06,25.07,5000.0,25.0898,25.0898,25.0598,25.0698,5000.0
2008-07-21 11:25:00,25.07,25.07,25.07,25.07,1500.0,25.0698,25.0698,25.0698,25.0698,1500.0
2008-07-21 11:30:00,25.07,25.07,25.06,25.07,800.0,25.0698,25.0698,25.0598,25.0698,800.0
2008-07-21 11:35:00,25.07,25.07,25.05,25.05,600.0,25.0698,25.0698,25.0498,25.0498,600.0
2008-07-21 11:40:00,25.06,25.06,25.06,25.06,200.0,25.0598,25.0598,25.0598,25.0598,200.0
2008-07-21 11:45:00,25.05,25.06,25.05,25.06,700.0,25.0498,25.0598,25.0498,25.0598,700.0
2008-07-21 11:50:00,25.06,25.06,25.04,25.05,8000.0,25.0598,25.0598,25.0398,25.0498,8000.0
2008-07-21 11:55:00,25.03,25.04,25.01,25.03,2300.0,25.0298,25.0398,25.0098,25.0298,2300.0
2008-07-21 12:00:00,25.03,25.03,25.03,25.03,1600.0,25.0298,25.0298,25.0298,25.0298,1600.0
2008-07-21 12:05:00,25.03,25.03,25.02,25.02,200.0,25.0298,25.0298,25.0198,25.0198,200.0
2008-07-21 12:10:00,25.02,25.02,25.02,25.02,0.0,25.0198,25.0198,25.0198,25.0198,0.0
2008-07-21 12:15:00,25.02,25.02,25.02,25.02,0.0,25.0198,25.0198,25.0198,25.0198,0.0
2008-07-21 12:20:00,25.02,25.03,24.97,24.99,9600.0,25.0198,25.0298,24.9698,24.9898,9600.0
2008-07-21 12:25:00,25.0,25.0,24.99,25.0,2900.0,24.9998,24.9998,24.9898,24.9998,2900.0
2008-07-21 12:30:00,24.99,25.0,24.99,24.99,300.0,24.9898,24.9998,24.9898,24.9898,300.0
2008-07-21 12:35:00,25.0,25.0,24.98,24.99,1500.0,24.9998,24.9998,24.9798,24.9898,1500.0
2008-07-21 12:40:00,24.99,24.99,24.98,24.98,3100.0,24.9898,24.9898,24.9798,24.9798,3100.0
2008-07-21 12:45:00,24.98,24.98,24.82,24.83,4300.0,24.9798,24.9798,24.8198,24.8298,4300.0
2008-07-21 12:50:00,24.82,24.82,24.72,24.72,2300.0,24.8198,24.8198,24.7198,24.7198,2300.0
2008-07-21 12:55:00,24.75,24.8,24.74,24.75,7700.0,24.7498,24.7998,24.7398,24.7498,7700.0
2008-07-21 13:00:00,24.74,24.74,24.58,24.7,12300.0,24.7398,24.7398,24.5798,24.6998,12300.0
2008-07-21 13:05:00,24.69,24.72,24.66,24.72,19500.0,24.6898,24.7198,24.6598,24.7198,19500.0
2008-07-21 13:10:00,24.69,24.75,24.67,24.67,11200.0,24.6898,24.7498,24.6698,24.6698,11200.0
2008-07-21 13:15:00,24.69,24.71,24.67,24.67,6400.0,24.6898,24.7098,24.6698,24.6698,6400.0
2008-07-21 13:20:00,24.7,24.73,24.7,24.73,6200.0,24.6998,24.7298,24.6998,24.7298,6200.0
2008-07-21 13:25:00,24.73,24.73,24.68,24.69,2600.0,24.7298,24.7298,24.6798,24.6898,2600.0
2008-07-21 13:30:00,24.7,24.7,24.68,24.68,4400.0,24.6998,24.6998,24.6798,24.6798,4400.0
2008-07-21 13:35:00,24.7,24.7,24.67,24.67,2800.0,24.6998,24.6998,24.6698,24.6698,2800.0
2008-07-21 13:40:00,24.69,24.69,24.65,24.65,1400.0,24.6898,24.6898,24.6498,24.6498,1400.0
2008-07-21 13:45:00,24.67,24.67,24.66,24.66,200.0,24.6698,24.6698,24.6598,24.6598,200.0
2008-07-21 13:50:00,24.67,24.67,24.66,24.66,400.0,24.6698,24.6698,24.6598,24.6598,400.0
2008-07-21 13:55:00,24.67,24.68,24.65,24.65,3300.0,24.6698,24.6798,24.6498,24.6498,3300.0
2008-07-21 14:00:00,24.64,24.66,24.6,24.6,7600.0,24.6398,24.6598,24.5998,24.5998,7600.0
2008-07-21 14:05:00,24.61,24.63,24.6,24.63,4100.0,24.6098,24.6298,24.5998,24.6298,4100.0
2008-07-21 14:10:00,24.65,24.65,24.65,24.65,800.0,24.6498,24.6498,24.6498,24.6498,800.0
2008-07-21 14:15:00,24.65,24.65,24.62,24.65,8100.0,24.6498,24.6498,24.6198,24.6498,8100.0
2008-07-21 14:20:00,24.63,24.67,24.63,24.67,5100.0,24.6298,24.6698,24.6298,24.6698,5100.0
2008-07-21 14:25:00,24.67,24.67,24.66,24.66,1800.0,24.6698,24.6698,24.6598,24.6598,1800.0
2008-07-21 14:30:00,24.67,24.67,24.66,24.66,2200.0,24.6698,24.6698,24.6598,24.6598,2200.0
2008-07-21 14:35:00,24.65,24.66,24.65,24.65,1200.0,24.6498,24.6598,24.6498,24.6498,1200.0
2008-07-21 14:40:00,24.62,24.65,24.62,24.63,9400.0,24.6198,24.6498,24.6198,24.6298,9400.0
2008-07-21 14:45:00,24.64,24.64,24.64,24.64,2100.0,24.6398,24.6398,24.6398,24.6398,2100.0
2008-07-21 14:50:00,24.64,24.65,24.63,24.65,1700.0,24.6398,24.6498,24.6298,24.6498,1700.0
2008-07-21 14:55:00,24.65,24.65,24.65,24.65,900.0,24.6498,24.6498,24.6498,24.6498,900.0
2008-07-21 15:00:00,24.65,24.65,24.6,24.61,6400.0,24.6498,24.6498,24.5998,24.6098,6400.0
2008-07-21 15:05:00,24.61,24.61,24.56,24.61,3700.0,24.6098,24.6098,24.5598,24.6098,3700.0
2008-07-21 15:10:00,24.6,24.65,24.6,24.63,22500.0,24.5998,24.6498,24.5998,24.6298,22500.0
2008-07-21 15:15:00,24.64,24.65,24.64,24.64,4300.0,24.6398,24.6498,24.6398,24.6398,4300.0
2008-07-21 15:20:00,24.64,24.65,24.6,24.6,8600.0,24.6398,24.6498,24.5998,24.5998,8600.0
2008-07-21 15:25:00,24.6,24.62,24.53,24.53,9100.0,24.5998,24.6198,24.5298,24.5298,9100.0
2008-07-21 15:30:00,24.53,24.54,24.45,24.47,17800.0,24.5298,24.5398,24.4498,24.4698,17800.0
2008-07-21 15:35:00,24.47,24.59,24.47,24.51,11000.0,24.4698,24.5898,24.4698,24.5098,11000.0
2008-07-21 15:40:00,24.53,24.66,24.53,24.57,9200.0,24.5298,24.6598,24.5298,24.5698,9200.0
2008-07-21 15:45:00,24.55,24.61,24.51,24.6,7500.0,24.5498,24.6098,24.5098,24.5998,7500.0
2008-07-21 15:50:00,24.6,24.61,24.49,24.49,11000.0,24.5998,24.6098,24.4898,24.4898,11000.0
2008-07-21 15:55:00,24.49,24.66,24.48,24.61,16800.0,24.4898,24.6598,24.4798,24.6098,16800.0
2008-07-22 09:30:00,24.72,24.73,24.45,24.45,9200.0,24.7198,24.7298,24.4498,24.4498,9200.0
2008-07-22 09:35:00,24.45,24.64,24.38,24.58,6200.0,24.4498,24.6398,24.3798,24.5798,6200.0
2008-07-22 09:40:00,24.57,24.69,24.57,24.69,2300.0,24.5698,24.6898,24.5698,24.6898,2300.0
2008-07-22 09:45:00,24.61,24.82,24.61,24.75,4700.0,24.6098,24.8198,24.6098,24.7498,4700.0
2008-07-22 09:50:00,24.71,24.82,24.71,24.81,8200.0,24.7098,24.8198,24.7098,24.8098,8200.0
2008-07-22 09:55:00,24.82,25.0,24.78,24.89,10800.0,24.8198,24.9998,24.7798,24.8898,10800.0
2008-07-22 10:00:00,24.92,25.09,24.84,24.95,6100.0,24.9198,25.0898,24.8398,24.9498,6100.0
2008-07-22 10:05:00,24.96,25.0,24.88,24.91,7100.0,24.9598,24.9998,24.8798,24.9098,7100.0
2008-07-22 10:10:00,24.9,24.91,24.86,24.88,1800.0,24.8998,24.9098,24.8598,24.8798,1800.0
2008-07-22 10:15:00,24.89,24.91,24.87,24.89,4100.0,24.8898,24.9098,24.8698,24.8898,4100.0
2008-07-22 10:20:00,24.89,24.9,24.86,24.89,3000.0,24.8898,24.8998,24.8598,24.8898,3000.0
2008-07-22 10:25:00,24.89,24.89,24.83,24.84,1200.0,24.8898,24.8898,24.8298,24.8398,1200.0
2008-07-22 10:30:00,24.83,24.83,24.81,24.81,1500.0,24.8298,24.8298,24.8098,24.8098,1500.0
2008-07-22 10:35:00,24.82,24.82,24.8,24.81,2700.0,24.8198,24.8198,24.7998,24.8098,2700.0
2008-07-22 10:40:00,24.81,24.81,24.75,24.75,9100.0,24.8098,24.8098,24.7498,24.7498,9100.0
2008-07-22 10:45:00,24.74,24.74,24.7,24.7,600.0,24.7398,24.7398,24.6998,24.6998,600.0
2008-07-22 10:50:00,24.69,24.69,24.6,24.6,2300.0,24.6898,24.6898,24.5998,24.5998,2300.0
2008-07-22 10:55:00,24.6,24.6,24.55,24.6,3400.0,24.5998,24.5998,24.5498,24.5998,3400.0
2008-07-22 11:00:00,24.57,24.6,24.54,24.57,4300.0,24.5698,24.5998,24.5398,24.5698,4300.0
2008-07-22 11:05:00,24.58,24.6,24.51,24.6,14300.0,24.5798,24.5998,24.5098,24.5998,14300.0
2008-07-22 11:10:00,24.6,24.75,24.6,24.69,2100.0,24.5998,24.7498,24.5998,24.6898,2100.0
2008-07-22 11:15:00,24.69,24.69,24.64,24.65,3200.0,24.6898,24.6898,24.6398,24.6498,3200.0
2008-07-22 11:20:00,24.64,24.67,24.63,24.65,7600.0,24.6398,24.6698,24.6298,24.6498,7600.0
2008-07-22 11:25:00,24.66,24.66,24.64,24.66,5900.0,24.6598,24.6598,24.6398,24.6598,5900.0
2008-07-22 11:30:00,24.65,24.66,24.64,24.64,3100.0,24.6498,24.6598,24.6398,24.6398,3100.0
2008-07-22 11:35:00,24.67,24.72,24.66,24.71,1200.0,24.6698,24.7198,24.6598,24.7098,1200.0
2008-07-22 11:40:00,24.71,24.78,24.7,24.75,6900.0,24.7098,24.7798,24.6998,24.7498,6900.0
2008-07-22 11:45:00,24.75,24.81,24.74,24.81,6700.0,24.7498,24.8098,24.7398,24.8098,6700.0
2008-07-22 11:50:00,24.78,24.81,24.77,24.81,1400.0,24.7798,24.8098,24.7698,24.8098,1400.0
2008-07-22 11:55:00,24.81,24.84,24.78,24.8,13400.0,24.8098,24.8398,24.7798,24.7998,13400.0
2008-07-22 12:00:00,24.84,24.85,24.77,24.77,4400.0,24.8398,24.8498,24.7698,24.7698,4400.0
2008-07-22 12:05:00,24.82,24.87,24.81,24.87,6000.0,24.8198,24.8698,24.8098,24.8698,6000.0
2008-07-22 12:10:00,24.86,24.88,24.85,24.86,1700.0,24.8598,24.8798,24.8498,24.8598,1700.0
2008-07-22 12:15:00,24.85,24.86,24.81,24.81,4600.0,24.8498,24.8598,24.8098,24.8098,4600.0
2008-07-22 12:20:00,24.83,24.9,24.82,24.87,3600.0,24.8298,24.8998,24.8198,24.8698,3600.0
2008-07-22 12:25:00,24.87,24.87,24.8,24.8,9100.0,24.8698,24.8698,24.7998,24.7998,9100.0
2008-07-22 12:30:00,24.82,24.83,24.82,24.83,2000.0,24.8198,24.8298,24.8198,24.8298,2000.0
2008-07-22 12:35:00,24.82,24.84,24.82,24.84,1400.0,24.8198,24.8398,24.8198,24.8398,1400.0
2008-07-22 12:40:00,24.85,24.85,24.83,24.84,1600.0,24.8498,24.8498,24.8298,24.8398,1600.0
2008-07-22 12:45:00,24.84,24.85,24.83,24.84,2400.0,24.8398,24.8498,24.8298,24.8398,2400.0
2008-07-22 12:50:00,24.83,24.84,24.8,24.81,3900.0,24.8298,24.8398,24.7998,24.8098,3900.0
2008-07-22 12:55:00,24.8,24.8,24.79,24.79,2600.0,24.7998,24.7998,24.7898,24.7898,2600.0
2008-07-22 13:00:00,24.79,24.79,24.72,24.72,1100.0,24.7898,24.7898,24.7198,24.7198,1100.0
2008-07-22 13:05:00,24.75,24.79,24.74,24.76,2800.0,24.7498,24.7898,24.7398,24.7598,2800.0
2008-07-22 13:10:00,24.77,24.79,24.77,24.78,3100.0,24.7698,24.7898,24.7698,24.7798,3100.0
2008-07-22 13:15:00,24.77,24.79,24.76,24.76,2600.0,24.7698,24.7898,24.7598,24.7598,2600.0
2008-07-22 13:20:00,24.78,24.81,24.78,24.81,3300.0,24.7798,24.8098,24.7798,24.8098,3300.0
2008-07-22 13:25:00,24.82,24.83,24.8,24.8,8600.0,24.8198,24.8298,24.7998,24.7998,8600.0
2008-07-22 13:30:00,24.8,24.8,24.76,24.8,2700.0,24.7998,24.7998,24.7598,24.7998,2700.0
2008-07-22 13:35:00,24.8,24.81,24.79,24.81,5400.0,24.7998,24.8098,24.7898,24.8098,5400.0
2008-07-22 13:40:00,24.82,24.83,24.79,24.81,4600.0,24.8198,24.8298,24.7898,24.8098,4600.0
2008-07-22 13:45:00,24.82,24.82,24.78,24.78,3400.0,24.8198,24.8198,24.7798,24.7798,3400.0
2008-07-22 13:50:00,24.79,24.8,24.77,24.78,3400.0,24.7898,24.7998,24.7698,24.7798,3400.0
2008-07-22 13:55:00,24.77,24.77,24.7,24.7,6300.0,24.7698,24.7698,24.6998,24.6998,6300.0
2008-07-22 14:00:00,24.7,24.72,24.69,24.7,9100.0,24.6998,24.7198,24.6898,24.6998,9100.0
2008-07-22 14:05:00,24.69,24.73,24.69,24.73,2400.0,24.6898,24.7298,24.6898,24.7298,2400.0
2008-07-22 14:10:00,24.74,24.74,24.72,24.73,2500.0,24.7398,24.7398,24.7198,24.7298,2500.0
2008-07-22 14:15:00,24.73,24.73,24.66,24.7,10600.0,24.7298,24.7298,24.6598,24.6998,10600.0
2008-07-22 14:20:00,24.7,24.7,24.67,24.68,1900.0,24.6998,24.6998,24.6698,24.6798,1900.0
2008-07-22 14:25:00,24.68,24.68,24.67,24.68,4100.0,24.6798,24.6798,24.6698,24.6798,4100.0
2008-07-22 14:30:00,24.68,24.68,24.67,24.68,3400.0,24.6798,24.6798,24.6698,24.6798,3400.0
2008-07-22 14:35:00,24.68,24.68,24.66,24.68,2500.0,24.6798,24.6798,24.6598,24.6798,2500.0
2008-07-22 14:40:00,24.68,24.68,24.67,24.68,6000.0,24.6798,24.6798,24.6698,24.6798,6000.0
2008-07-22 14:45:00,24.68,24.68,24.67,24.68,3300.0,24.6798,24.6798,24.6698,24.6798,3300.0
2008-07-22 14:50:00,24.68,24.68,24.66,24.66,5000.0,24.6798,24.6798,24.6598,24.6598,5000.0
2008-07-22 14:55:00,24.67,24.67,24.65,24.66,4700.0,24.6698,24.6698,24.6498,24.6598,4700.0
2008-07-22 15:00:00,24.66,24.67,24.66,24.67,11600.0,24.6598,24.6698,24.6598,24.6698,11600.0
2008-07-22 15:05:00,24.67,24.67,24.65,24.66,6000.0,24.6698,24.6698,24.6498,24.6598,6000.0
2008-07-22 15:10:00,24.66,24.67,24.62,24.62,18000.0,24.6598,24.6698,24.6198,24.6198,18000.0
2008-07-22 15:15:00,24.64,24.67,24.61,24.67,3700.0,24.6398,24.6698,24.6098,24.6698,3700.0
2008-07-22 15:20:00,24.65,24.67,24.65,24.67,8400.0,24.6498,24.6698,24.6498,24.6698,8400.0
2008-07-22 15:25:00,24.67,24.67,24.66,24.67,9000.0,24.6698,24.6698,24.6598,24.6698,9000.0
2008-07-22 15:30:00,24.67,24.67,24.66,24.67,7200.0,24.6698,24.6698,24.6598,24.6698,7200.0
2008-07-22 15:35:00,24.67,24.7,24.66,24.7,7100.0,24.6698,24.6998,24.6598,24.6998,7100.0
2008-07-22 15:40:00,24.7,24.86,24.69,24.83,7900.0,24.6998,24.8598,24.6898,24.8298,7900.0
2008-07-22 15:45:00,24.84,24.88,24.8,24.82,10800.0,24.8398,24.8798,24.7998,24.8198,10800.0
2008-07-22 15:50:00,24.84,24.85,24.83,24.85,17000.0,24.8398,24.8498,24.8298,24.8498,17000.0
2008-07-22 15:55:00,24.85,24.86,24.79,24.83,58500.0,24.8498,24.8598,24.7898,24.8298,58500.0
2008-07-23 09:30:00,24.8,24.82,24.57,24.64,11400.0,24.7998,24.8198,24.5698,24.6398,11400.0
2008-07-23 09:35:00,24.65,24.72,24.65,24.72,4400.0,24.6498,24.7198,24.6498,24.7198,4400.0
2008-07-23 09:40:00,24.82,24.87,24.77,24.8,9000.0,24.8198,24.8698,24.7698,24.7998,9000.0
2008-07-23 09:45:00,24.79,24.8,24.78,24.78,8300.0,24.7898,24.7998,24.7798,24.7798,8300.0
2008-07-23 09:50:00,24.77,24.79,24.74,24.79,5400.0,24.7698,24.7898,24.7398,24.7898,5400.0
2008-07-23 09:55:00,24.78,24.79,24.75,24.78,2800.0,24.7798,24.7898,24.7498,24.7798,2800.0
2008-07-23 10:00:00,24.76,24.76,24.68,24.72,7700.0,24.7598,24.7598,24.6798,24.7198,7700.0
2008-07-23 10:05:00,24.68,24.7,24.57,24.57,19000.0,24.6798,24.6998,24.5698,24.5698,19000.0
2008-07-23 10:10:00,24.59,24.59,24.5,24.5,8400.0,24.5898,24.5898,24.4998,24.4998,8400.0
2008-07-23 10:15:00,24.5,24.5,24.42,24.46,9500.0,24.4998,24.4998,24.4198,24.4598,9500.0
2008-07-23 10:20:00,24.46,24.5,24.36,24.46,24000.0,24.4598,24.4998,24.3598,24.4598,24000.0
2008-07-23 10:25:00,24.48,24.49,24.37,24.4,10200.0,24.4798,24.4898,24.3698,24.3998,10200.0
2008-07-23 10:30:00,24.4,24.48,24.33,24.44,16200.0,24.3998,24.4798,24.3299,24.4398,16200.0
2008-07-23 10:35:00,24.39,24.56,24.39,24.55,16000.0,24.3898,24.5598,24.3898,24.5498,16000.0
2008-07-23 10:40:00,24.57,24.58,24.49,24.5,18900.0,24.5698,24.5798,24.4898,24.4998,18900.0
2008-07-23 10:45:00,24.49,24.49,24.4,24.42,43900.0,24.4898,24.4898,24.3998,24.4198,43900.0
2008-07-23 10:50:00,24.45,24.56,24.43,24.56,5900.0,24.4498,24.5598,24.4298,24.5598,5900.0
2008-07-23 10:55:00,24.58,24.58,24.55,24.56,400.0,24.5798,24.5798,24.5498,24.5598,400.0
2008-07-23 11:00:00,24.56,24.6,24.55,24.58,5800.0,24.5598,24.5998,24.5498,24.5798,5800.0
2008-07-23 11:05:00,24.58,24.58,24.45,24.5,18800.0,24.5798,24.5798,24.4498,24.4998,18800.0
2008-07-23 11:10:00,24.49,24.52,24.49,24.51,4600.0,24.4898,24.5198,24.4898,24.5098,4600.0
2008-07-23 11:15:00,24.51,24.53,24.47,24.5,6400.0,24.5098,24.5298,24.4698,24.4998,6400.0
2008-07-23 11:20:00,24.5,24.51,24.46,24.5,14400.0,24.4998,24.5098,24.4598,24.4998,14400.0
2008-07-23 11:25:00,24.5,24.52,24.45,24.52,29300.0,24.4998,24.5198,24.4498,24.5198,29300.0
2008-07-23 11:30:00,24.49,24.5,24.46,24.5,4500.0,24.4898,24.4998,24.4598,24.4998,4500.0
2008-07-23 11:35:00,24.51,24.58,24.46,24.53,32200.0,24.5098,24.5798,24.4598,24.5298,32200.0
2008-07-23 11:40:00,24.53,24.6,24.49,24.53,4200.0,24.5298,24.5998,24.4898,24.5298,4200.0
2008-07-23 11:45:00,24.54,24.55,24.54,24.55,400.0,24.5398,24.5498,24.5398,24.5498,400.0
2008-07-23 11:50:00,24.55,24.55,24.48,24.49,9200.0,24.5498,24.5498,24.4798,24.4898,9200.0
2008-07-23 11:55:00,24.51,24.51,24.47,24.51,3900.0,24.5098,24.5098,24.4698,24.5098,3900.0
2008-07-23 12:00:00,24.55,24.55,24.46,24.5,16900.0,24.5498,24.5498,24.4598,24.4998,16900.0
2008-07-23 12:05:00,24.47,24.51,24.46,24.5,8100.0,24.4698,24.5098,24.4598,24.4998,8100.0
2008-07-23 12:10:00,24.5,24.5,24.4,24.4,10600.0,24.4998,24.4998,24.3998,24.3998,10600.0
2008-07-23 12:15:00,24.4,24.48,24.4,24.48,7000.0,24.3998,24.4798,24.3998,24.4798,7000.0
2008-07-23 12:20:00,24.49,24.54,24.46,24.53,3300.0,24.4898,24.5398,24.4598,24.5298,3300.0
2008-07-23 12:25:00,24.51,24.53,24.51,24.53,600.0,24.5098,24.5298,24.5098,24.5298,600.0
2008-07-23 12:30:00,24.53,24.55,24.53,24.55,300.0,24.5298,24.5498,24.5298,24.5498,300.0
2008-07-23 12:35:00,24.55,24.65,24.55,24.65,1100.0,24.5498,24.6498,24.5498,24.6498,1100.0
2008-07-23 12:40:00,24.64,24.68,24.64,24.67,1700.0,24.6398,24.6798,24.6398,24.6698,1700.0
2008-07-23 12:45:00,24.67,24.68,24.63,24.63,3500.0,24.6698,24.6798,24.6298,24.6298,3500.0
2008-07-23 12:50:00,24.64,24.65,24.59,24.64,2200.0,24.6398,24.6498,24.5898,24.6398,2200.0
2008-07-23 12:55:00,24.65,24.65,24.62,24.63,1100.0,24.6498,24.6498,24.6198,24.6298,1100.0
2008-07-23 13:00:00,24.63,24.67,24.63,24.67,6100.0,24.6298,24.6698,24.6298,24.6698,6100.0
2008-07-23 13:05:00,24.66,24.66,24.61,24.61,2100.0,24.6598,24.6598,24.6098,24.6098,2100.0
2008-07-23 13:10:00,24.63,24.66,24.63,24.66,500.0,24.6298,24.6598,24.6298,24.6598,500.0
2008-07-23 13:15:00,24.64,24.64,24.63,24.63,600.0,24.6398,24.6398,24.6298,24.6298,600.0
2008-07-23 13:20:00,24.63,24.65,24.63,24.64,2300.0,24.6298,24.6498,24.6298,24.6398,2300.0
2008-07-23 13:25:00,24.65,24.69,24.65,24.67,2700.0,24.6498,24.6898,24.6498,24.6698,2700.0
2008-07-23 13:30:00,24.64,24.65,24.64,24.65,400.0,24.6398,24.6498,24.6398,24.6498,400.0
2008-07-23 13:35:00,24.66,24.66,24.64,24.65,3000.0,24.6598,24.6598,24.6398,24.6498,3000.0
2008-07-23 13:40:00,24.65,24.66,24.64,24.66,5200.0,24.6498,24.6598,24.6398,24.6598,5200.0
2008-07-23 13:45:00,24.66,24.67,24.63,24.67,3700.0,24.6598,24.6698,24.6298,24.6698,3700.0
2008-07-23 13:50:00,24.66,24.66,24.62,24.64,2200.0,24.6598,24.6598,24.6198,24.6398,2200.0
2008-07-23 13:55:00,24.64,24.64,24.51,24.51,9400.0,24.6398,24.6398,24.5098,24.5098,9400.0
2008-07-23 14:00:00,24.49,24.53,24.45,24.46,63400.0,24.4898,24.5298,24.4498,24.4598,63400.0
2008-07-23 14:05:00,24.48,24.5,24.48,24.5,7100.0,24.4798,24.4998,24.4798,24.4998,7100.0
2008-07-23 14:10:00,24.5,24.5,24.34,24.45,28300.0,24.4998,24.4998,24.3398,24.4498,28300.0
2008-07-23 14:15:00,24.45,24.48,24.42,24.44,7900.0,24.4498,24.4798,24.4198,24.4398,7900.0
2008-07-23 14:20:00,24.44,24.45,24.34,24.39,15900.0,24.4398,24.4498,24.3398,24.3898,15900.0
2008-07-23 14:25:00,24.37,24.42,24.27,24.29,28200.0,24.3698,24.4198,24.2699,24.2899,28200.0
2008-07-23 14:30:00,24.29,24.34,24.27,24.3,6800.0,24.2899,24.3398,24.2699,24.2999,6800.0
2008-07-23 14:35:00,24.34,24.36,24.11,24.11,58800.0,24.3398,24.3598,24.1099,24.1099,58800.0
2008-07-23 14:40:00,24.11,24.24,24.11,24.22,10600.0,24.1099,24.2399,24.1099,24.2199,10600.0
2008-07-23 14:45:00,24.21,24.21,24.05,24.06,5200.0,24.2099,24.2099,24.0499,24.0599,5200.0
2008-07-23 14:50:00,24.06,24.13,24.06,24.11,8600.0,24.0599,24.1299,24.0599,24.1099,8600.0
2008-07-23 14:55:00,24.11,24.13,24.11,24.12,10500.0,24.1099,24.1299,24.1099,24.1199,10500.0
2008-07-23 15:00:00,24.12,24.17,24.12,24.13,29900.0,24.1199,24.1699,24.1199,24.1299,29900.0
2008-07-23 15:05:00,24.12,24.17,24.12,24.13,4400.0,24.1199,24.1699,24.1199,24.1299,4400.0
2008-07-23 15:10:00,24.15,24.17,24.11,24.12,16700.0,24.1499,24.1699,24.1099,24.1199,16700.0
2008-07-23 15:15:00,24.12,24.12,24.11,24.12,10900.0,24.1199,24.1199,24.1099,24.1199,10900.0
2008-07-23 15:20:00,24.12,24.16,24.12,24.16,4900.0,24.1199,24.1599,24.1199,24.1599,4900.0
2008-07-23 15:25:00,24.16,24.17,24.13,24.13,5300.0,24.1599,24.1699,24.1299,24.1299,5300.0
2008-07-23 15:30:00,24.13,24.17,24.13,24.16,4100.0,24.1299,24.1699,24.1299,24.1599,4100.0
2008-07-23 15:35:00,24.17,24.18,24.07,24.16,48300.0,24.1699,24.1799,24.0699,24.1599,48300.0
2008-07-23 15:40:00,24.17,24.2,24.05,24.05,14900.0,24.1699,24.1999,24.0499,24.0499,14900.0
2008-07-23 15:45:00,24.05,24.05,23.94,24.0,18800.0,24.0499,24.0499,23.9399,23.9999,18800.0
2008-07-23 15:50:00,24.04,24.14,23.95,23.95,44100.0,24.0399,24.1399,23.9499,23.9499,44100.0
2008-07-23 15:55:00,23.95,24.0,23.92,24.0,117200.0,23.9499,23.9999,23.9199,23.9999,117200.0
2008-07-24 09:30:00,24.22,24.37,23.96,23.97,8800.0,24.2199,24.3698,23.9599,23.9699,8800.0
2008-07-24 09:35:00,23.97,23.98,23.62,23.78,12700.0,23.9699,23.9799,23.6199,23.7799,12700.0
2008-07-24 09:40:00,23.8,23.83,23.67,23.75,5000.0,23.7999,23.8299,23.6699,23.7499,5000.0
2008-07-24 09:45:00,23.73,23.74,23.69,23.74,1500.0,23.7299,23.7399,23.6899,23.7399,1500.0
2008-07-24 09:50:00,23.71,23.76,23.71,23.73,2800.0,23.7099,23.7599,23.7099,23.7299,2800.0
2008-07-24 09:55:00,23.77,23.79,23.69,23.79,18500.0,23.7699,23.7899,23.6899,23.7899,18500.0
2008-07-24 10:00:00,23.8,23.8,23.71,23.77,18600.0,23.7999,23.7999,23.7099,23.7699,18600.0
2008-07-24 10:05:00,23.75,23.76,23.68,23.73,8400.0,23.7499,23.7599,23.6799,23.7299,8400.0
2008-07-24 10:10:00,23.73,23.73,23.68,23.7,10300.0,23.7299,23.7299,23.6799,23.6999,10300.0
2008-07-24 10:15:00,23.71,23.72,23.7,23.71,14900.0,23.7099,23.7199,23.6999,23.7099,14900.0
2008-07-24 10:20:00,23.71,23.72,23.7,23.72,2200.0,23.7099,23.7199,23.6999,23.7199,2200.0
2008-07-24 10:25:00,23.72,23.72,23.7,23.7,4400.0,23.7199,23.7199,23.6999,23.6999,4400.0
2008-07-24 10:30:00,23.7,23.72,23.7,23.72,14000.0,23.6999,23.7199,23.6999,23.7199,14000.0
2008-07-24 10:35:00,23.72,23.72,23.71,23.71,5600.0,23.7199,23.7199,23.7099,23.7099,5600.0
2008-07-24 10:40:00,23.72,23.74,23.72,23.72,6100.0,23.7199,23.7399,23.7199,23.7199,6100.0
2008-07-24 10:45:00,23.73,23.78,23.72,23.77,6100.0,23.7299,23.7799,23.7199,23.7699,6100.0
2008-07-24 10:50:00,23.77,23.82,23.72,23.76,11400.0,23.7699,23.8199,23.7199,23.7599,11400.0
2008-07-24 10:55:00,23.78,23.93,23.78,23.93,6200.0,23.7799,23.9299,23.7799,23.9299,6200.0
2008-07-24 11:00:00,23.93,23.93,23.88,23.88,4500.0,23.9299,23.9299,23.8799,23.8799,4500.0
2008-07-24 11:05:00,23.88,23.88,23.86,23.86,3400.0,23.8799,23.8799,23.8599,23.8599,3400.0
2008-07-24 11:10:00,23.86,23.86,23.8,23.81,3900.0,23.8599,23.8599,23.7999,23.8099,3900.0
2008-07-24 11:15:00,23.8,23.81,23.8,23.8,3500.0,23.7999,23.8099,23.7999,23.7999,3500.0
2008-07-24 11:20:00,23.81,23.81,23.8,23.8,11000.0,23.8099,23.8099,23.7999,23.7999,11000.0
2008-07-24 11:25:00,23.79,23.81,23.78,23.8,15200.0,23.7899,23.8099,23.7799,23.7999,15200.0
2008-07-24 11:30:00,23.79,23.8,23.78,23.79,14600.0,23.7899,23.7999,23.7799,23.7899,14600.0
2008-07-24 11:35:00,23.8,23.8,23.78,23.78,2500.0,23.7999,23.7999,23.7799,23.7799,2500.0
2008-07-24 11:40:00,23.79,23.8,23.78,23.8,1800.0,23.7899,23.7999,23.7799,23.7999,1800.0
2008-07-24 11:45:00,23.8,23.8,23.78,23.8,12100.0,23.7999,23.7999,23.7799,23.7999,12100.0
2008-07-24 11:50:00,23.8,23.8,23.8,23.8,4500.0,23.7999,23.7999,23.7999,23.7999,4500.0
2008-07-24 11:55:00,23.8,23.8,23.79,23.79,900.0,23.7999,23.7999,23.7899,23.7899,900.0
2008-07-24 12:00:00,23.8,23.8,23.79,23.8,2500.0,23.7999,23.7999,23.7899,23.7999,2500.0
2008-07-24 12:05:00,23.8,23.8,23.8,23.8,800.0,23.7999,23.7999,23.7999,23.7999,800.0
2008-07-24 12:10:00,23.8,23.8,23.8,23.8,400.0,23.7999,23.7999,23.7999,23.7999,400.0
2008-07-24 12:15:00,23.8,23.8,23.79,23.8,5400.0,23.7999,23.7999,23.7899,23.7999,5400.0
2008-07-24 12:20:00,23.79,23.8,23.78,23.78,17200.0,23.7899,23.7999,23.7799,23.7799,17200.0
2008-07-24 12:25:00,23.79,23.79,23.75,23.75,4600.0,23.7899,23.7899,23.7499,23.7499,4600.0
2008-07-24 12:30:00,23.73,23.73,23.71,23.73,5800.0,23.7299,23.7299,23.7099,23.7299,5800.0
2008-07-24 12:35:00,23.71,23.74,23.7,23.73,29500.0,23.7099,23.7399,23.6999,23.7299,29500.0
2008-07-24 12:40:00,23.73,23.81,23.73,23.81,12200.0,23.7299,23.8099,23.7299,23.8099,12200.0
2008-07-24 12:45:00,23.85,23.85,23.83,23.83,1300.0,23.8499,23.8499,23.8299,23.8299,1300.0
2008-07-24 12:50:00,23.84,23.84,23.71,23.75,95100.0,23.8399,23.8399,23.7099,23.7499,95100.0
2008-07-24 12:55:00,23.73,23.74,23.72,23.74,8800.0,23.7299,23.7399,23.7199,23.7399,8800.0
2008-07-24 13:00:00,23.75,23.76,23.74,23.74,500.0,23.7499,23.7599,23.7399,23.7399,500.0
2008-07-24 13:05:00,23.74,23.75,23.74,23.75,700.0,23.7399,23.7499,23.7399,23.7499,700.0
2008-07-24 13:10:00,23.75,23.75,23.75,23.75,1800.0,23.7499,23.7499,23.7499,23.7499,1800.0
2008-07-24 13:15:00,23.75,23.75,23.74,23.75,3100.0,23.7499,23.7499,23.7399,23.7499,3100.0
2008-07-24 13:20:00,23.75,23.75,23.74,23.75,3600.0,23.7499,23.7499,23.7399,23.7499,3600.0
2008-07-24 13:25:00,23.75,23.75,23.74,23.74,1200.0,23.7499,23.7499,23.7399,23.7399,1200.0
2008-07-24 13:30:00,23.74,23.75,23.74,23.75,2900.0,23.7399,23.7499,23.7399,23.7499,2900.0
2008-07-24 13:35:00,23.74,23.75,23.74,23.74,500.0,23.7399,23.7499,23.7399,23.7399,500.0
2008-07-24 13:40:00,23.75,23.75,23.75,23.75,700.0,23.7499,23.7499,23.7499,23.7499,700.0
2008-07-24 13:45:00,23.75,23.75,23.75,23.75,900.0,23.7499,23.7499,23.7499,23.7499,900.0
2008-07-24 13:50:00,23.75,23.75,23.75,23.75,700.0,23.7499,23.7499,23.7499,23.7499,700.0
2008-07-24 13:55:00,23.75,23.75,23.75,23.75,300.0,23.7499,23.7499,23.7499,23.7499,300.0
2008-07-24 14:00:00,23.74,23.75,23.74,23.75,5800.0,23.7399,23.7499,23.7399,23.7499,5800.0
2008-07-24 14:05:00,23.75,23.75,23.74,23.75,2300.0,23.7499,23.7499,23.7399,23.7499,2300.0
2008-07-24 14:10:00,23.75,23.75,23.73,23.75,5700.0,23.7499,23.7499,23.7299,23.7499,5700.0
2008-07-24 14:15:00,23.74,23.75,23.7,23.7,11300.0,23.7399,23.7499,23.6999,23.6999,11300.0
2008-07-24 14:20:00,23.7,23.7,23.69,23.69,16300.0,23.6999,23.6999,23.6899,23.6899,16300.0
2008-07-24 14:25:00,23.7,23.73,23.69,23.69,6700.0,23.6999,23.7299,23.6899,23.6899,6700.0
2008-07-24 14:30:00,23.69,23.7,23.69,23.69,8500.0,23.6899,23.6999,23.6899,23.6899,8500.0
2008-07-24 14:35:00,23.69,23.7,23.69,23.7,18000.0,23.6899,23.6999,23.6899,23.6999,18000.0
2008-07-24 14:40:00,23.69,23.7,23.68,23.7,2000.0,23.6899,23.6999,23.6799,23.6999,2000.0
2008-07-24 14:45:00,23.69,23.7,23.69,23.7,800.0,23.6899,23.6999,23.6899,23.6999,800.0
2008-07-24 14:50:00,23.69,23.7,23.68,23.68,2600.0,23.6899,23.6999,23.6799,23.6799,2600.0
2008-07-24 14:55:00,23.68,23.69,23.68,23.69,900.0,23.6799,23.6899,23.6799,23.6899,900.0
2008-07-24 15:00:00,23.69,23.69,23.68,23.69,1600.0,23.6899,23.6899,23.6799,23.6899,1600.0
2008-07-24 15:05:00,23.69,23.69,23.68,23.68,1400.0,23.6899,23.6899,23.6799,23.6799,1400.0
2008-07-24 15:10:00,23.69,23.7,23.68,23.7,19500.0,23.6899,23.6999,23.6799,23.6999,19500.0
2008-07-24 15:15:00,23.69,23.71,23.69,23.71,17100.0,23.6899,23.7099,23.6899,23.7099,17100.0
2008-07-24 15:20:00,23.7,23.71,23.69,23.7,6600.0,23.6999,23.7099,23.6899,23.6999,6600.0
2008-07-24 15:25:00,23.7,23.71,23.68,23.7,5000.0,23.6999,23.7099,23.6799,23.6999,5000.0
2008-07-24 15:30:00,23.7,23.71,23.69,23.7,5000.0,23.6999,23.7099,23.6899,23.6999,5000.0
2008-07-24 15:35:00,23.7,23.71,23.68,23.7,12800.0,23.6999,23.7099,23.6799,23.6999,12800.0
2008-07-24 15:40:00,23.7,23.71,23.54,23.54,40100.0,23.6999,23.7099,23.5399,23.5399,40100.0
2008-07-24 15:45:00,23.53,23.54,23.48,23.49,31500.0,23.5299,23.5399,23.4799,23.4899,31500.0
2008-07-24 15:50:00,23.5,23.53,23.47,23.5,21700.0,23.4999,23.5299,23.4699,23.4999,21700.0
2008-07-24 15:55:00,23.5,23.64,23.5,23.57,59600.0,23.4999,23.6399,23.4999,23.5699,59600.0
2008-07-25 09:30:00,23.88,23.88,23.58,23.6,6400.0,23.8799,23.8799,23.5799,23.5999,6400.0
2008-07-25 09:35:00,23.56,23.56,23.44,23.54,3600.0,23.5599,23.5599,23.4399,23.5399,3600.0
2008-07-25 09:40:00,23.51,23.54,23.21,23.37,9500.0,23.5099,23.5399,23.2099,23.3699,9500.0
2008-07-25 09:45:00,23.36,23.5,23.36,23.48,4200.0,23.3599,23.4999,23.3599,23.4799,4200.0
2008-07-25 09:50:00,23.47,23.65,23.43,23.64,2500.0,23.4699,23.6499,23.4299,23.6399,2500.0
2008-07-25 09:55:00,23.63,23.75,23.63,23.75,3400.0,23.6299,23.7499,23.6299,23.7499,3400.0
2008-07-25 10:00:00,23.75,23.8,23.74,23.78,6600.0,23.7499,23.7999,23.7399,23.7799,6600.0
2008-07-25 10:05:00,23.78,23.81,23.74,23.75,5000.0,23.7799,23.8099,23.7399,23.7499,5000.0
2008-07-25 10:10:00,23.77,23.83,23.75,23.78,4700.0,23.7699,23.8299,23.7499,23.7799,4700.0
2008-07-25 10:15:00,23.74,23.75,23.73,23.75,1700.0,23.7399,23.7499,23.7299,23.7499,1700.0
2008-07-25 10:20:00,23.75,23.8,23.73,23.73,6000.0,23.7499,23.7999,23.7299,23.7299,6000.0
2008-07-25 10:25:00,23.76,23.8,23.73,23.73,2300.0,23.7599,23.7999,23.7299,23.7299,2300.0
2008-07-25 10:30:00,23.74,23.74,23.68,23.73,4100.0,23.7399,23.7399,23.6799,23.7299,4100.0
2008-07-25 10:35:00,23.73,23.79,23.7,23.75,4100.0,23.7299,23.7899,23.6999,23.7499,4100.0
2008-07-25 10:40:00,23.75,23.75,23.75,23.75,2800.0,23.7499,23.7499,23.7499,23.7499,2800.0
2008-07-25 10:45:00,23.75,23.75,23.74,23.74,2800.0,23.7499,23.7499,23.7399,23.7399,2800.0
2008-07-25 10:50:00,23.75,23.88,23.74,23.88,2800.0,23.7499,23.8799,23.7399,23.8799,2800.0
2008-07-25 10:55:00,23.84,23.89,23.84,23.85,6200.0,23.8399,23.8899,23.8399,23.8499,6200.0
2008-07-25 11:00:00,23.83,23.84,23.79,23.82,1800.0,23.8299,23.8399,23.7899,23.8199,1800.0
2008-07-25 11:05:00,23.79,23.82,23.78,23.78,4200.0,23.7899,23.8199,23.7799,23.7799,4200.0
2008-07-25 11:10:00,23.78,23.79,23.73,23.75,3600.0,23.7799,23.7899,23.7299,23.7499,3600.0
2008-07-25 11:15:00,23.74,23.75,23.74,23.75,1800.0,23.7399,23.7499,23.7399,23.7499,1800.0
2008-07-25 11:20:00,23.75,23.75,23.75,23.75,1900.0,23.7499,23.7499,23.7499,23.7499,1900.0
2008-07-25 11:25:00,23.75,23.75,23.74,23.75,2500.0,23.7499,23.7499,23.7399,23.7499,2500.0
2008-07-25 11:30:00,23.75,23.75,23.74,23.75,2400.0,23.7499,23.7499,23.7399,23.7499,2400.0
2008-07-25 11:35:00,23.75,23.79,23.75,23.79,2800.0,23.7499,23.7899,23.7499,23.7899,2800.0
2008-07-25 11:40:00,23.78,23.9,23.78,23.84,2900.0,23.7799,23.8999,23.7799,23.8399,2900.0
2008-07-25 11:45:00,23.84,23.86,23.84,23.86,1900.0,23.8399,23.8599,23.8399,23.8599,1900.0
2008-07-25 11:50:00,23.86,23.89,23.86,23.89,2800.0,23.8599,23.8899,23.8599,23.8899,2800.0
2008-07-25 11:55:00,23.88,23.88,23.85,23.87,2500.0,23.8799,23.8799,23.8499,23.8699,2500.0
2008-07-25 12:00:00,23.86,23.87,23.81,23.81,3600.0,23.8599,23.8699,23.8099,23.8099,3600.0
2008-07-25 12:05:00,23.81,23.88,23.81,23.88,2200.0,23.8099,23.8799,23.8099,23.8799,2200.0
2008-07-25 12:10:00,23.88,23.91,23.88,23.88,1600.0,23.8799,23.9099,23.8799,23.8799,1600.0
2008-07-25 12:15:00,23.88,23.88,23.85,23.88,900.0,23.8799,23.8799,23.8499,23.8799,900.0
2008-07-25 12:20:00,23.89,23.98,23.89,23.94,2100.0,23.8899,23.9799,23.8899,23.9399,2100.0
2008-07-25 12:25:00,23.98,24.0,23.97,23.99,2800.0,23.9799,23.9999,23.9699,23.9899,2800.0
2008-07-25 12:30:00,23.98,23.98,23.91,23.92,3500.0,23.9799,23.9799,23.9099,23.9199,3500.0
2008-07-25 12:35:00,23.92,23.95,23.9,23.93,2500.0,23.9199,23.9499,23.8999,23.9299,2500.0
2008-07-25 12:40:00,23.93,23.93,23.91,23.93,2600.0,23.9299,23.9299,23.9099,23.9299,2600.0
2008-07-25 12:45:00,23.93,23.95,23.93,23.95,1600.0,23.9299,23.9499,23.9299,23.9499,1600.0
2008-07-25 12:50:00,23.94,23.95,23.92,23.95,2200.0,23.9399,23.9499,23.9199,23.9499,2200.0
2008-07-25 12:55:00,23.95,23.95,23.87,23.89,5700.0,23.9499,23.9499,23.8699,23.8899,5700.0
2008-07-25 13:00:00,23.92,23.93,23.89,23.89,5300.0,23.9199,23.9299,23.8899,23.8899,5300.0
2008-07-25 13:05:00,23.89,23.89,23.87,23.87,1700.0,23.8899,23.8899,23.8699,23.8699,1700.0
2008-07-25 13:10:00,23.87,23.87,23.84,23.84,4300.0,23.8699,23.8699,23.8399,23.8399,4300.0
2008-07-25 13:15:00,23.85,23.85,23.85,23.85,1300.0,23.8499,23.8499,23.8499,23.8499,1300.0
2008-07-25 13:20:00,23.85,23.85,23.82,23.82,2200.0,23.8499,23.8499,23.8199,23.8199,2200.0
2008-07-25 13:25:00,23.84,23.84,23.79,23.8,1200.0,23.8399,23.8399,23.7899,23.7999,1200.0
2008-07-25 13:30:00,23.83,23.83,23.8,23.8,1800.0,23.8299,23.8299,23.7999,23.7999,1800.0
2008-07-25 13:35:00,23.79,23.79,23.76,23.78,3900.0,23.7899,23.7899,23.7599,23.7799,3900.0
2008-07-25 13:40:00,23.77,23.78,23.75,23.75,3000.0,23.7699,23.7799,23.7499,23.7499,3000.0
2008-07-25 13:45:00,23.75,23.79,23.75,23.76,19500.0,23.7499,23.7899,23.7499,23.7599,19500.0
2008-07-25 13:50:00,23.76,23.79,23.75,23.77,3200.0,23.7599,23.7899,23.7499,23.7699,3200.0
2008-07-25 13:55:00,23.79,23.79,23.75,23.75,4700.0,23.7899,23.7899,23.7499,23.7499,4700.0
2008-07-25 14:00:00,23.75,23.78,23.75,23.75,2100.0,23.7499,23.7799,23.7499,23.7499,2100.0
2008-07-25 14:05:00,23.76,23.8,23.75,23.8,2700.0,23.7599,23.7999,23.7499,23.7999,2700.0
2008-07-25 14:10:00,23.79,23.8,23.75,23.8,22600.0,23.7899,23.7999,23.7499,23.7999,22600.0
2008-07-25 14:15:00,23.8,23.8,23.75,23.75,14800.0,23.7999,23.7999,23.7499,23.7499,14800.0
2008-07-25 14:20:00,23.75,23.78,23.75,23.75,40100.0,23.7499,23.7799,23.7499,23.7499,40100.0
2008-07-25 14:25:00,23.74,23.77,23.74,23.74,1200.0,23.7399,23.7699,23.7399,23.7399,1200.0
2008-07-25 14:30:00,23.75,23.76,23.75,23.75,800.0,23.7499,23.7599,23.7499,23.7499,800.0
2008-07-25 14:35:00,23.75,23.89,23.75,23.89,6500.0,23.7499,23.8899,23.7499,23.8899,6500.0
2008-07-25 14:40:00,23.88,23.89,23.76,23.78,11800.0,23.8799,23.8899,23.7599,23.7799,11800.0
2008-07-25 14:45:00,23.78,23.99,23.78,23.91,6800.0,23.7799,23.9899,23.7799,23.9099,6800.0
2008-07-25 14:50:00,23.89,23.95,23.83,23.88,6600.0,23.8899,23.9499,23.8299,23.8799,6600.0
2008-07-25 14:55:00,23.87,24.0,23.87,23.89,4800.0,23.8699,23.9999,23.8699,23.8899,4800.0
2008-07-25 15:00:00,23.88,23.97,23.88,23.97,8700.0,23.8799,23.9699,23.8799,23.9699,8700.0
2008-07-25 15:05:00,23.97,23.98,23.93,23.98,2400.0,23.9699,23.9799,23.9299,23.9799,2400.0
2008-07-25 15:10:00,23.98,23.99,23.96,23.96,1200.0,23.9799,23.9899,23.9599,23.9599,1200.0
2008-07-25 15:15:00,23.98,23.99,23.98,23.99,1800.0,23.9799,23.9899,23.9799,23.9899,1800.0
2008-07-25 15:20:00,23.99,23.99,23.95,23.95,4700.0,23.9899,23.9899,23.9499,23.9499,4700.0
2008-07-25 15:25:00,23.95,23.96,23.9,23.91,8100.0,23.9499,23.9599,23.8999,23.9099,8100.0
2008-07-25 15:30:00,23.91,23.91,23.9,23.91,7400.0,23.9099,23.9099,23.8999,23.9099,7400.0
2008-07-25 15:35:00,23.91,23.95,23.91,23.95,10500.0,23.9099,23.9499,23.9099,23.9499,10500.0
2008-07-25 15:40:00,23.95,24.08,23.95,24.04,17300.0,23.9499,24.0799,23.9499,24.0399,17300.0
2008-07-25 15:45:00,24.04,24.1,24.03,24.09,4400.0,24.0399,24.0999,24.0299,24.0899,4400.0
2008-07-25 15:50:00,24.1,24.19,24.1,24.12,20300.0,24.0999,24.1899,24.0999,24.1199,20300.0
2008-07-25 15:55:00,24.13,24.14,24.02,24.07,25000.0,24.1299,24.1399,24.0199,24.0699,25000.0
2008-07-28 09:30:00,24.0,24.1,24.0,24.07,6700.0,23.9999,24.0999,23.9999,24.0699,6700.0
2008-07-28 09:35:00,24.08,24.15,24.05,24.11,3600.0,24.0799,24.1499,24.0499,24.1099,3600.0
2008-07-28 09:40:00,24.12,24.2,24.12,24.16,2300.0,24.1199,24.1999,24.1199,24.1599,2300.0
2008-07-28 09:45:00,24.16,24.18,24.13,24.13,2200.0,24.1599,24.1799,24.1299,24.1299,2200.0
2008-07-28 09:50:00,24.1,24.1,23.95,23.95,3400.0,24.0999,24.0999,23.9499,23.9499,3400.0
2008-07-28 09:55:00,23.92,24.03,23.88,23.98,6800.0,23.9199,24.0299,23.8799,23.9799,6800.0
2008-07-28 10:00:00,23.98,24.02,23.88,23.91,8500.0,23.9799,24.0199,23.8799,23.9099,8500.0
2008-07-28 10:05:00,23.91,23.91,23.9,23.9,500.0,23.9099,23.9099,23.8999,23.8999,500.0
2008-07-28 10:10:00,23.89,23.89,23.85,23.86,2800.0,23.8899,23.8899,23.8499,23.8599,2800.0
2008-07-28 10:15:00,23.86,23.88,23.85,23.87,1200.0,23.8599,23.8799,23.8499,23.8699,1200.0
2008-07-28 10:20:00,23.89,23.91,23.87,23.88,700.0,23.8899,23.9099,23.8699,23.8799,700.0
2008-07-28 10:25:00,23.9,23.94,23.9,23.94,600.0,23.8999,23.9399,23.8999,23.9399,600.0
2008-07-28 10:30:00,23.96,23.96,23.93,23.96,2000.0,23.9599,23.9599,23.9299,23.9599,2000.0
2008-07-28 10:35:00,23.96,23.98,23.95,23.97,1100.0,23.9599,23.9799,23.9499,23.9699,1100.0
2008-07-28 10:40:00,23.99,24.02,23.98,24.01,2300.0,23.9899,24.0199,23.9799,24.0099,2300.0
2008-07-28 10:45:00,24.01,24.06,23.99,24.06,2300.0,24.0099,24.0599,23.9899,24.0599,2300.0
2008-07-28 10:50:00,24.04,24.04,24.04,24.04,200.0,24.0399,24.0399,24.0399,24.0399,200.0
2008-07-28 10:55:00,24.04,24.04,24.03,24.03,500.0,24.0399,24.0399,24.0299,24.0299,500.0
2008-07-28 11:00:00,23.98,23.98,23.93,23.95,1300.0,23.9799,23.9799,23.9299,23.9499,1300.0
2008-07-28 11:05:00,23.96,23.96,23.93,23.93,700.0,23.9599,23.9599,23.9299,23.9299,700.0
2008-07-28 11:10:00,23.93,23.93,23.93,23.93,100.0,23.9299,23.9299,23.9299,23.9299,100.0
2008-07-28 11:15:00,23.93,23.93,23.87,23.9,700.0,23.9299,23.9299,23.8699,23.8999,700.0
2008-07-28 11:20:00,23.9,23.9,23.89,23.89,400.0,23.8999,23.8999,23.8899,23.8899,400.0
2008-07-28 11:25:00,23.88,23.89,23.86,23.86,1000.0,23.8799,23.8899,23.8599,23.8599,1000.0
2008-07-28 11:30:00,23.86,23.89,23.86,23.87,1500.0,23.8599,23.8899,23.8599,23.8699,1500.0
2008-07-28 11:35:00,23.86,23.88,23.86,23.87,300.0,23.8599,23.8799,23.8599,23.8699,300.0
2008-07-28 11:40:00,23.86,23.89,23.82,23.89,1900.0,23.8599,23.8899,23.8199,23.8899,1900.0
2008-07-28 11:45:00,23.93,23.97,23.91,23.94,2500.0,23.9299,23.9699,23.9099,23.9399,2500.0
2008-07-28 11:50:00,23.95,23.95,23.93,23.95,600.0,23.9499,23.9499,23.9299,23.9499,600.0
2008-07-28 11:55:00,23.95,23.95,23.95,23.95,200.0,23.9499,23.9499,23.9499,23.9499,200.0
2008-07-28 12:00:00,23.95,23.95,23.93,23.95,1700.0,23.9499,23.9499,23.9299,23.9499,1700.0
2008-07-28 12:05:00,23.95,23.95,23.94,23.95,300.0,23.9499,23.9499,23.9399,23.9499,300.0
2008-07-28 12:10:00,23.95,23.95,23.94,23.95,800.0,23.9499,23.9499,23.9399,23.9499,800.0
2008-07-28 12:15:00,23.94,23.94,23.93,23.94,1400.0,23.9399,23.9399,23.9299,23.9399,1400.0
2008-07-28 12:20:00,23.93,23.93,23.91,23.91,2900.0,23.9299,23.9299,23.9099,23.9099,2900.0
2008-07-28 12:25:00,23.93,23.93,23.93,23.93,200.0,23.9299,23.9299,23.9299,23.9299,200.0
2008-07-28 12:30:00,23.93,23.94,23.93,23.94,900.0,23.9299,23.9399,23.9299,23.9399,900.0
2008-07-28 12:35:00,23.94,23.94,23.94,23.94,300.0,23.9399,23.9399,23.9399,23.9399,300.0
2008-07-28 12:40:00,23.93,23.94,23.91,23.91,2200.0,23.9299,23.9399,23.9099,23.9099,2200.0
2008-07-28 12:45:00,23.92,23.92,23.9,23.9,400.0,23.9199,23.9199,23.8999,23.8999,400.0
2008-07-28 12:50:00,23.91,23.91,23.83,23.85,4900.0,23.9099,23.9099,23.8299,23.8499,4900.0
2008-07-28 12:55:00,23.85,23.85,23.78,23.78,1600.0,23.8499,23.8499,23.7799,23.7799,1600.0
2008-07-28 13:00:00,23.75,23.75,23.75,23.75,100.0,23.7499,23.7499,23.7499,23.7499,100.0
2008-07-28 13:05:00,23.76,23.76,23.75,23.75,2500.0,23.7599,23.7599,23.7499,23.7499,2500.0
2008-07-28 13:10:00,23.76,23.78,23.76,23.78,400.0,23.7599,23.7799,23.7599,23.7799,400.0
2008-07-28 13:15:00,23.85,23.86,23.85,23.86,300.0,23.8499,23.8599,23.8499,23.8599,300.0
2008-07-28 13:20:00,23.87,23.87,23.77,23.78,13900.0,23.8699,23.8699,23.7699,23.7799,13900.0
2008-07-28 13:25:00,23.78,23.78,23.77,23.77,1700.0,23.7799,23.7799,23.7699,23.7699,1700.0
2008-07-28 13:30:00,23.77,23.77,23.76,23.76,5700.0,23.7699,23.7699,23.7599,23.7599,5700.0
2008-07-28 13:35:00,23.77,23.77,23.77,23.77,700.0,23.7699,23.7699,23.7699,23.7699,700.0
2008-07-28 13:40:00,23.77,23.81,23.77,23.81,2700.0,23.7699,23.8099,23.7699,23.8099,2700.0
2008-07-28 13:45:00,23.81,23.82,23.8,23.8,1600.0,23.8099,23.8199,23.7999,23.7999,1600.0
2008-07-28 13:50:00,23.82,23.85,23.82,23.82,1200.0,23.8199,23.8499,23.8199,23.8199,1200.0
2008-07-28 13:55:00,23.84,23.84,23.81,23.81,500.0,23.8399,23.8399,23.8099,23.8099,500.0
2008-07-28 14:00:00,23.81,23.81,23.8,23.8,1300.0,23.8099,23.8099,23.7999,23.7999,1300.0
2008-07-28 14:05:00,23.81,23.81,23.78,23.78,500.0,23.8099,23.8099,23.7799,23.7799,500.0
2008-07-28 14:10:00,23.77,23.78,23.77,23.78,200.0,23.7699,23.7799,23.7699,23.7799,200.0
2008-07-28 14:15:00,23.77,23.77,23.77,23.77,1600.0,23.7699,23.7699,23.7699,23.7699,1600.0
2008-07-28 14:20:00,23.78,23.78,23.77,23.78,400.0,23.7799,23.7799,23.7699,23.7799,400.0
2008-07-28 14:25:00,23.77,23.78,23.77,23.77,1600.0,23.7699,23.7799,23.7699,23.7699,1600.0
2008-07-28 14:30:00,23.78,23.8,23.78,23.8,1300.0,23.7799,23.7999,23.7799,23.7999,1300.0
2008-07-28 14:35:00,23.8,23.8,23.79,23.8,2500.0,23.7999,23.7999,23.7899,23.7999,2500.0
2008-07-28 14:40:00,23.8,23.8,23.77,23.77,1600.0,23.7999,23.7999,23.7699,23.7699,1600.0
2008-07-28 14:45:00,23.77,23.78,23.75,23.78,13700.0,23.7699,23.7799,23.7499,23.7799,13700.0
2008-07-28 14:50:00,23.77,23.8,23.77,23.78,1700.0,23.7699,23.7999,23.7699,23.7799,1700.0
2008-07-28 14:55:00,23.79,23.79,23.75,23.79,2600.0,23.7899,23.7899,23.7499,23.7899,2600.0
2008-07-28 15:00:00,23.78,23.79,23.78,23.78,2900.0,23.7799,23.7899,23.7799,23.7799,2900.0
2008-07-28 15:05:00,23.78,23.78,23.78,23.78,700.0,23.7799,23.7799,23.7799,23.7799,700.0
2008-07-28 15:10:00,23.77,23.78,23.77,23.78,800.0,23.7699,23.7799,23.7699,23.7799,800.0
2008-07-28 15:15:00,23.79,23.8,23.78,23.8,600.0,23.7899,23.7999,23.7799,23.7999,600.0
2008-07-28 15:20:00,23.79,23.79,23.75,23.79,18000.0,23.7899,23.7899,23.7499,23.7899,18000.0
2008-07-28 15:25:00,23.78,23.81,23.78,23.8,1400.0,23.7799,23.8099,23.7799,23.7999,1400.0
2008-07-28 15:30:00,23.79,23.79,23.75,23.76,2300.0,23.7899,23.7899,23.7499,23.7599,2300.0
2008-07-28 15:35:00,23.76,23.76,23.75,23.75,5500.0,23.7599,23.7599,23.7499,23.7499,5500.0
2008-07-28 15:40:00,23.76,23.76,23.75,23.75,3400.0,23.7599,23.7599,23.7499,23.7499,3400.0
2008-07-28 15:45:00,23.75,23.76,23.75,23.75,2600.0,23.7499,23.7599,23.7499,23.7499,2600.0
2008-07-28 15:50:00,23.75,23.76,23.75,23.76,9900.0,23.7499,23.7599,23.7499,23.7599,9900.0
2008-07-28 15:55:00,23.76,23.81,23.76,23.78,12600.0,23.7599,23.8099,23.7599,23.7799,12600.0
2008-07-29 09:30:00,23.9,24.0,23.87,23.88,2900.0,23.8999,23.9999,23.8699,23.8799,2900.0
2008-07-29 09:35:00,23.89,23.89,23.75,23.79,6000.0,23.8899,23.8899,23.7499,23.7899,6000.0
2008-07-29 09:40:00,23.81,23.86,23.76,23.86,2400.0,23.8099,23.8599,23.7599,23.8599,2400.0
2008-07-29 09:45:00,23.8,23.82,23.71,23.74,2500.0,23.7999,23.8199,23.7099,23.7399,2500.0
2008-07-29 09:50:00,23.74,23.86,23.67,23.86,4300.0,23.7399,23.8599,23.6699,23.8599,4300.0
2008-07-29 09:55:00,23.84,24.0,23.84,23.99,2600.0,23.8399,23.9999,23.8399,23.9899,2600.0
2008-07-29 10:00:00,24.0,24.13,24.0,24.09,6000.0,23.9999,24.1299,23.9999,24.0899,6000.0
2008-07-29 10:05:00,24.1,24.24,24.06,24.13,5900.0,24.0999,24.2399,24.0599,24.1299,5900.0
2008-07-29 10:10:00,24.14,24.2,24.09,24.17,5400.0,24.1399,24.1999,24.0899,24.1699,5400.0
2008-07-29 10:15:00,24.2,24.25,24.13,24.23,3100.0,24.1999,24.2499,24.1299,24.2299,3100.0
2008-07-29 10:20:00,24.2,24.25,24.19,24.25,5800.0,24.1999,24.2499,24.1899,24.2499,5800.0
2008-07-29 10:25:00,24.25,24.27,24.24,24.27,4400.0,24.2499,24.2699,24.2399,24.2699,4400.0
2008-07-29 10:30:00,24.26,24.28,24.24,24.27,2800.0,24.2599,24.2799,24.2399,24.2699,2800.0
2008-07-29 10:35:00,24.27,24.27,24.2,24.22,5400.0,24.2699,24.2699,24.1999,24.2199,5400.0
2008-07-29 10:40:00,24.21,24.23,24.17,24.21,4200.0,24.2099,24.2299,24.1699,24.2099,4200.0
2008-07-29 10:45:00,24.21,24.23,24.16,24.2,23400.0,24.2099,24.2299,24.1599,24.1999,23400.0
2008-07-29 10:50:00,24.16,24.16,24.1,24.11,6200.0,24.1599,24.1599,24.0999,24.1099,6200.0
2008-07-29 10:55:00,24.11,24.13,24.1,24.12,1500.0,24.1099,24.1299,24.0999,24.1199,1500.0
2008-07-29 11:00:00,24.11,24.13,24.08,24.09,5900.0,24.1099,24.1299,24.0799,24.0899,5900.0
2008-07-29 11:05:00,24.08,24.11,24.08,24.09,1900.0,24.0799,24.1099,24.0799,24.0899,1900.0
2008-07-29 11:10:00,24.11,24.12,24.09,24.12,4000.0,24.1099,24.1199,24.0899,24.1199,4000.0
2008-07-29 11:15:00,24.12,24.13,24.08,24.08,7400.0,24.1199,24.1299,24.0799,24.0799,7400.0
2008-07-29 11:20:00,24.08,24.1,24.08,24.1,1600.0,24.0799,24.0999,24.0799,24.0999,1600.0
2008-07-29 11:25:00,24.07,24.07,23.97,24.04,6800.0,24.0699,24.0699,23.9699,24.0399,6800.0
2008-07-29 11:30:00,24.07,24.07,24.04,24.06,1500.0,24.0699,24.0699,24.0399,24.0599,1500.0
2008-07-29 11:35:00,24.06,24.07,24.0,24.0,13000.0,24.0599,24.0699,23.9999,23.9999,13000.0
2008-07-29 11:40:00,24.0,24.02,24.0,24.01,6900.0,23.9999,24.0199,23.9999,24.0099,6900.0
2008-07-29 11:45:00,24.02,24.05,23.96,23.99,5800.0,24.0199,24.0499,23.9599,23.9899,5800.0
2008-07-29 11:50:00,23.98,24.0,23.98,23.99,400.0,23.9799,23.9999,23.9799,23.9899,400.0
2008-07-29 11:55:00,24.0,24.0,24.0,24.0,700.0,23.9999,23.9999,23.9999,23.9999,700.0
2008-07-29 12:00:00,24.0,24.01,23.99,24.0,3400.0,23.9999,24.0099,23.9899,23.9999,3400.0
2008-07-29 12:05:00,23.99,24.01,23.99,23.99,6600.0,23.9899,24.0099,23.9899,23.9899,6600.0
2008-07-29 12:10:00,24.01,24.01,23.93,23.95,4200.0,24.0099,24.0099,23.9299,23.9499,4200.0
2008-07-29 12:15:00,23.96,23.96,23.91,23.94,700.0,23.9599,23.9599,23.9099,23.9399,700.0
2008-07-29 12:20:00,23.94,23.98,23.94,23.98,1000.0,23.9399,23.9799,23.9399,23.9799,1000.0
2008-07-29 12:25:00,23.97,23.97,23.93,23.96,6100.0,23.9699,23.9699,23.9299,23.9599,6100.0
2008-07-29 12:30:00,23.97,23.97,23.93,23.93,1000.0,23.9699,23.9699,23.9299,23.9299,1000.0
2008-07-29 12:35:00,23.93,23.95,23.93,23.94,900.0,23.9299,23.9499,23.9299,23.9399,900.0
2008-07-29 12:40:00,23.93,23.94,23.91,23.93,1100.0,23.9299,23.9399,23.9099,23.9299,1100.0
2008-07-29 12:45:00,23.93,23.95,23.9,23.91,2900.0,23.9299,23.9499,23.8999,23.9099,2900.0
2008-07-29 12:50:00,23.92,23.98,23.92,23.98,1400.0,23.9199,23.9799,23.9199,23.9799,1400.0
2008-07-29 12:55:00,23.95,24.01,23.95,24.01,800.0,23.9499,24.0099,23.9499,24.0099,800.0
2008-07-29 13:00:00,24.01,24.01,23.99,23.99,1700.0,24.0099,24.0099,23.9899,23.9899,1700.0
2008-07-29 13:05:00,23.99,24.0,23.99,23.99,600.0,23.9899,23.9999,23.9899,23.9899,600.0
2008-07-29 13:10:00,23.98,24.0,23.98,24.0,1200.0,23.9799,23.9999,23.9799,23.9999,1200.0
2008-07-29 13:15:00,23.98,24.0,23.98,24.0,2200.0,23.9799,23.9999,23.9799,23.9999,2200.0
2008-07-29 13:20:00,23.98,24.0,23.98,23.99,1100.0,23.9799,23.9999,23.9799,23.9899,1100.0
2008-07-29 13:25:00,24.0,24.0,23.98,24.0,6500.0,23.9999,23.9999,23.9799,23.9999,6500.0
2008-07-29 13:30:00,24.0,24.0,23.99,23.99,5700.0,23.9999,23.9999,23.9899,23.9899,5700.0
2008-07-29 13:35:00,24.0,24.0,23.99,24.0,2300.0,23.9999,23.9999,23.9899,23.9999,2300.0
2008-07-29 13:40:00,24.0,24.0,23.99,24.0,2100.0,23.9999,23.9999,23.9899,23.9999,2100.0
2008-07-29 13:45:00,24.0,24.0,23.98,23.98,400.0,23.9999,23.9999,23.9799,23.9799,400.0
2008-07-29 13:50:00,24.0,24.0,23.98,23.99,1800.0,23.9999,23.9999,23.9799,23.9899,1800.0
2008-07-29 13:55:00,24.0,24.0,24.0,24.0,1400.0,23.9999,23.9999,23.9999,23.9999,1400.0
2008-07-29 14:00:00,24.0,24.0,23.96,23.97,13800.0,23.9999,23.9999,23.9599,23.9699,13800.0
2008-07-29 14:05:00,23.95,23.96,23.93,23.93,700.0,23.9499,23.9599,23.9299,23.9299,700.0
2008-07-29 14:10:00,23.94,23.95,23.9,23.9,2600.0,23.9399,23.9499,23.8999,23.8999,2600.0
2008-07-29 14:15:00,23.91,23.92,23.89,23.92,2200.0,23.9099,23.9199,23.8899,23.9199,2200.0
2008-07-29 14:20:00,23.93,23.93,23.89,23.92,15000.0,23.9299,23.9299,23.8899,23.9199,15000.0
2008-07-29 14:25:00,23.92,23.93,23.9,23.93,18900.0,23.9199,23.9299,23.8999,23.9299,18900.0
2008-07-29 14:30:00,23.94,23.96,23.88,23.88,3400.0,23.9399,23.9599,23.8799,23.8799,3400.0
2008-07-29 14:35:00,23.9,23.9,23.9,23.9,100.0,23.8999,23.8999,23.8999,23.8999,100.0
2008-07-29 14:40:00,23.89,23.9,23.85,23.85,1700.0,23.8899,23.8999,23.8499,23.8499,1700.0
2008-07-29 14:45:00,23.87,23.89,23.87,23.89,1500.0,23.8699,23.8899,23.8699,23.8899,1500.0
2008-07-29 14:50:00,23.89,24.15,23.88,24.0,49500.0,23.8899,24.1499,23.8799,23.9999,49500.0
2008-07-29 14:55:00,23.97,23.99,23.95,23.99,2600.0,23.9699,23.9899,23.9499,23.9899,2600.0
2008-07-29 15:00:00,23.96,23.99,23.96,23.98,2300.0,23.9599,23.9899,23.9599,23.9799,2300.0
2008-07-29 15:05:00,23.96,23.98,23.94,23.95,7100.0,23.9599,23.9799,23.9399,23.9499,7100.0
2008-07-29 15:10:00,23.94,23.97,23.9,23.91,15400.0,23.9399,23.9699,23.8999,23.9099,15400.0
2008-07-29 15:15:00,23.91,23.93,23.89,23.91,5200.0,23.9099,23.9299,23.8899,23.9099,5200.0
2008-07-29 15:20:00,23.91,24.0,23.9,24.0,7100.0,23.9099,23.9999,23.8999,23.9999,7100.0
2008-07-29 15:25:00,24.0,24.0,23.99,24.0,1000.0,23.9999,23.9999,23.9899,23.9999,1000.0
2008-07-29 15:30:00,23.99,24.0,23.89,23.89,8300.0,23.9899,23.9999,23.8899,23.8899,8300.0
2008-07-29 15:35:00,23.89,23.91,23.86,23.9,6800.0,23.8899,23.9099,23.8599,23.8999,6800.0
2008-07-29 15:40:00,23.9,23.91,23.81,23.84,9800.0,23.8999,23.9099,23.8099,23.8399,9800.0
2008-07-29 15:45:00,23.83,23.89,23.83,23.89,14100.0,23.8299,23.8899,23.8299,23.8899,14100.0
2008-07-29 15:50:00,23.88,24.03,23.88,24.0,28400.0,23.8799,24.0299,23.8799,23.9999,28400.0
2008-07-29 15:55:00,23.99,24.02,23.96,24.0,48200.0,23.9899,24.0199,23.9599,23.9999,48200.0
2008-07-30 09:30:00,24.15,24.27,23.84,24.24,4500.0,24.1499,24.2699,23.8399,24.2399,4500.0
2008-07-30 09:35:00,24.23,24.27,24.01,24.24,9000.0,24.2299,24.2699,24.0099,24.2399,9000.0
2008-07-30 09:40:00,24.18,24.22,24.02,24.05,5600.0,24.1799,24.2199,24.0199,24.0499,5600.0
2008-07-30 09:45:00,24.02,24.06,23.99,23.99,3400.0,24.0199,24.0599,23.9899,23.9899,3400.0
2008-07-30 09:50:00,24.0,24.02,23.97,24.0,3600.0,23.9999,24.0199,23.9699,23.9999,3600.0
2008-07-30 09:55:00,23.98,24.0,23.88,23.88,5200.0,23.9799,23.9999,23.8799,23.8799,5200.0
2008-07-30 10:00:00,23.87,23.88,23.82,23.85,3700.0,23.8699,23.8799,23.8199,23.8499,3700.0
2008-07-30 10:05:00,23.85,23.89,23.85,23.87,3200.0,23.8499,23.8899,23.8499,23.8699,3200.0
2008-07-30 10:10:00,23.87,23.87,23.71,23.83,13100.0,23.8699,23.8699,23.7099,23.8299,13100.0
2008-07-30 10:15:00,23.83,23.83,23.77,23.81,1900.0,23.8299,23.8299,23.7699,23.8099,1900.0
2008-07-30 10:20:00,23.79,23.85,23.78,23.82,4300.0,23.7899,23.8499,23.7799,23.8199,4300.0
2008-07-30 10:25:00,23.83,23.83,23.79,23.79,1400.0,23.8299,23.8299,23.7899,23.7899,1400.0
2008-07-30 10:30:00,23.79,23.81,23.75,23.77,3100.0,23.7899,23.8099,23.7499,23.7699,3100.0
2008-07-30 10:35:00,23.77,23.78,23.73,23.78,3100.0,23.7699,23.7799,23.7299,23.7799,3100.0
2008-07-30 10:40:00,23.79,23.82,23.76,23.82,2100.0,23.7899,23.8199,23.7599,23.8199,2100.0
2008-07-30 10:45:00,23.82,23.82,23.79,23.79,2500.0,23.8199,23.8199,23.7899,23.7899,2500.0
2008-07-30 10:50:00,23.78,23.78,23.71,23.71,2900.0,23.7799,23.7799,23.7099,23.7099,2900.0
2008-07-30 10:55:00,23.71,23.73,23.7,23.7,1200.0,23.7099,23.7299,23.6999,23.6999,1200.0
2008-07-30 11:00:00,23.72,23.72,23.64,23.64,4500.0,23.7199,23.7199,23.6399,23.6399,4500.0
2008-07-30 11:05:00,23.65,23.65,23.61,23.65,9800.0,23.6499,23.6499,23.6099,23.6499,9800.0
2008-07-30 11:10:00,23.67,23.67,23.53,23.55,14500.0,23.6699,23.6699,23.5299,23.5499,14500.0
2008-07-30 11:15:00,23.56,23.56,23.52,23.53,7600.0,23.5599,23.5599,23.5199,23.5299,7600.0
2008-07-30 11:20:00,23.53,23.55,23.48,23.49,9600.0,23.5299,23.5499,23.4799,23.4899,9600.0
2008-07-30 11:25:00,23.51,23.53,23.51,23.51,4400.0,23.5099,23.5299,23.5099,23.5099,4400.0
2008-07-30 11:30:00,23.51,23.52,23.5,23.51,2300.0,23.5099,23.5199,23.4999,23.5099,2300.0
2008-07-30 11:35:00,23.51,23.54,23.51,23.52,5200.0,23.5099,23.5399,23.5099,23.5199,5200.0
2008-07-30 11:40:00,23.51,23.51,23.42,23.42,10100.0,23.5099,23.5099,23.4199,23.4199,10100.0
2008-07-30 11:45:00,23.41,23.41,23.28,23.28,7500.0,23.4099,23.4099,23.2799,23.2799,7500.0
2008-07-30 11:50:00,23.28,23.41,23.28,23.4,14200.0,23.2799,23.4099,23.2799,23.3999,14200.0
2008-07-30 11:55:00,23.4,23.4,23.39,23.39,9000.0,23.3999,23.3999,23.3899,23.3899,9000.0
2008-07-30 12:00:00,23.4,23.4,23.35,23.35,5000.0,23.3999,23.3999,23.3499,23.3499,5000.0
2008-07-30 12:05:00,23.35,23.35,23.25,23.25,29400.0,23.3499,23.3499,23.2499,23.2499,29400.0
2008-07-30 12:10:00,23.24,23.24,23.19,23.19,2800.0,23.2399,23.2399,23.1899,23.1899,2800.0
2008-07-30 12:15:00,23.2,23.2,23.16,23.16,3600.0,23.1999,23.1999,23.1599,23.1599,3600.0
2008-07-30 12:20:00,23.17,23.26,23.16,23.24,5700.0,23.1699,23.2599,23.1599,23.2399,5700.0
2008-07-30 12:25:00,23.25,23.31,23.24,23.31,5000.0,23.2499,23.3099,23.2399,23.3099,5000.0
2008-07-30 12:30:00,23.29,23.37,23.29,23.37,8300.0,23.2899,23.3699,23.2899,23.3699,8300.0
2008-07-30 12:35:00,23.37,23.37,23.33,23.33,6000.0,23.3699,23.3699,23.3299,23.3299,6000.0
2008-07-30 12:40:00,23.29,23.29,23.2,23.23,2800.0,23.2899,23.2899,23.1999,23.2299,2800.0
2008-07-30 12:45:00,23.23,23.3,23.18,23.2,22300.0,23.2299,23.2999,23.1799,23.1999,22300.0
2008-07-30 12:50:00,23.2,23.22,23.15,23.2,17000.0,23.1999,23.2199,23.1499,23.1999,17000.0
2008-07-30 12:55:00,23.2,23.2,23.18,23.19,7400.0,23.1999,23.1999,23.1799,23.1899,7400.0
2008-07-30 13:00:00,23.18,23.2,23.18,23.18,16700.0,23.1799,23.1999,23.1799,23.1799,16700.0
2008-07-30 13:05:00,23.18,23.2,23.18,23.2,9900.0,23.1799,23.1999,23.1799,23.1999,9900.0
2008-07-30 13:10:00,23.21,23.22,23.19,23.22,7100.0,23.2099,23.2199,23.1899,23.2199,7100.0
2008-07-30 13:15:00,23.22,23.28,23.22,23.23,2600.0,23.2199,23.2799,23.2199,23.2299,2600.0
2008-07-30 13:20:00,23.23,23.23,23.23,23.23,200.0,23.2299,23.2299,23.2299,23.2299,200.0
2008-07-30 13:25:00,23.22,23.32,23.22,23.31,3600.0,23.2199,23.3199,23.2199,23.3099,3600.0
2008-07-30 13:30:00,23.31,23.31,23.27,23.27,1100.0,23.3099,23.3099,23.2699,23.2699,1100.0
2008-07-30 13:35:00,23.27,23.27,23.19,23.21,7000.0,23.2699,23.2699,23.1899,23.2099,7000.0
2008-07-30 13:40:00,23.21,23.29,23.2,23.25,5600.0,23.2099,23.2899,23.1999,23.2499,5600.0
2008-07-30 13:45:00,23.25,23.26,23.22,23.23,3800.0,23.2499,23.2599,23.2199,23.2299,3800.0
2008-07-30 13:50:00,23.22,23.22,23.19,23.19,3500.0,23.2199,23.2199,23.1899,23.1899,3500.0
2008-07-30 13:55:00,23.19,23.28,23.19,23.28,6900.0,23.1899,23.2799,23.1899,23.2799,6900.0
2008-07-30 14:00:00,23.27,23.3,23.27,23.27,2300.0,23.2699,23.2999,23.2699,23.2699,2300.0
2008-07-30 14:05:00,23.27,23.27,23.24,23.24,3100.0,23.2699,23.2699,23.2399,23.2399,3100.0
2008-07-30 14:10:00,23.24,23.27,23.24,23.27,3600.0,23.2399,23.2699,23.2399,23.2699,3600.0
2008-07-30 14:15:00,23.26,23.27,23.25,23.27,14300.0,23.2599,23.2699,23.2499,23.2699,14300.0
2008-07-30 14:20:00,23.27,23.28,23.27,23.27,2800.0,23.2699,23.2799,23.2699,23.2699,2800.0
2008-07-30 14:25:00,23.29,23.35,23.29,23.35,8900.0,23.2899,23.3499,23.2899,23.3499,8900.0
2008-07-30 14:30:00,23.36,23.38,23.36,23.38,1900.0,23.3599,23.3799,23.3599,23.3799,1900.0
2008-07-30 14:35:00,23.38,23.4,23.36,23.39,10700.0,23.3799,23.3999,23.3599,23.3899,10700.0
2008-07-30 14:40:00,23.4,23.41,23.38,23.41,17400.0,23.3999,23.4099,23.3799,23.4099,17400.0
2008-07-30 14:45:00,23.41,23.41,23.39,23.39,2400.0,23.4099,23.4099,23.3899,23.3899,2400.0
2008-07-30 14:50:00,23.39,23.4,23.37,23.39,5500.0,23.3899,23.3999,23.3699,23.3899,5500.0
2008-07-30 14:55:00,23.39,23.41,23.38,23.41,4300.0,23.3899,23.4099,23.3799,23.4099,4300.0
2008-07-30 15:00:00,23.4,23.44,23.39,23.41,7300.0,23.3999,23.4399,23.3899,23.4099,7300.0
2008-07-30 15:05:00,23.39,23.43,23.39,23.41,5100.0,23.3899,23.4299,23.3899,23.4099,5100.0
2008-07-30 15:10:00,23.41,23.43,23.4,23.42,9000.0,23.4099,23.4299,23.3999,23.4199,9000.0
2008-07-30 15:15:00,23.42,23.42,23.41,23.42,1600.0,23.4199,23.4199,23.4099,23.4199,1600.0
2008-07-30 15:20:00,23.42,23.42,23.37,23.37,37300.0,23.4199,23.4199,23.3699,23.3699,37300.0
2008-07-30 15:25:00,23.36,23.38,23.31,23.32,33300.0,23.3599,23.3799,23.3099,23.3199,33300.0
2008-07-30 15:30:00,23.32,23.33,23.26,23.28,28000.0,23.3199,23.3299,23.2599,23.2799,28000.0
2008-07-30 15:35:00,23.27,23.27,23.14,23.26,53900.0,23.2699,23.2699,23.1399,23.2599,53900.0
2008-07-30 15:40:00,23.24,23.25,23.18,23.25,39800.0,23.2399,23.2499,23.1799,23.2499,39800.0
2008-07-30 15:45:00,23.25,23.28,23.15,23.18,65800.0,23.2499,23.2799,23.1499,23.1799,65800.0
2008-07-30 15:50:00,23.18,23.28,23.17,23.2,44200.0,23.1799,23.2799,23.1699,23.1999,44200.0
2008-07-30 15:55:00,23.19,23.2,23.08,23.15,114400.0,23.1899,23.1999,23.0799,23.1499,114400.0
2008-07-31 09:30:00,23.1,23.35,23.1,23.33,6500.0,23.0999,23.3499,23.0999,23.3299,6500.0
2008-07-31 09:35:00,23.33,23.34,23.1,23.15,7300.0,23.3299,23.3399,23.0999,23.1499,7300.0
2008-07-31 09:40:00,23.14,23.14,23.04,23.07,6600.0,23.1399,23.1399,23.0399,23.0699,6600.0
2008-07-31 09:45:00,23.07,23.07,22.8,22.82,13600.0,23.0699,23.0699,22.7999,22.8199,13600.0
2008-07-31 09:50:00,22.79,22.88,22.71,22.84,12400.0,22.7899,22.8799,22.7099,22.8399,12400.0
2008-07-31 09:55:00,22.86,22.95,22.7,22.75,26500.0,22.8599,22.9499,22.6999,22.7499,26500.0
2008-07-31 10:00:00,22.75,22.82,22.75,22.81,58900.0,22.7499,22.8199,22.7499,22.8099,58900.0
2008-07-31 10:05:00,22.81,22.85,22.8,22.8,6700.0,22.8099,22.8499,22.7999,22.7999,6700.0
2008-07-31 10:10:00,22.8,22.82,22.79,22.8,9800.0,22.7999,22.8199,22.7899,22.7999,9800.0
2008-07-31 10:15:00,22.82,22.92,22.81,22.92,18200.0,22.8199,22.9199,22.8099,22.9199,18200.0
2008-07-31 10:20:00,22.91,22.91,22.8,22.84,44200.0,22.9099,22.9099,22.7999,22.8399,44200.0
2008-07-31 10:25:00,22.85,22.85,22.83,22.84,6600.0,22.8499,22.8499,22.8299,22.8399,6600.0
2008-07-31 10:30:00,22.84,22.84,22.84,22.84,2100.0,22.8399,22.8399,22.8399,22.8399,2100.0
2008-07-31 10:35:00,22.84,22.85,22.83,22.84,2500.0,22.8399,22.8499,22.8299,22.8399,2500.0
2008-07-31 10:40:00,22.82,22.9,22.82,22.85,13400.0,22.8199,22.8999,22.8199,22.8499,13400.0
2008-07-31 10:45:00,22.85,23.09,22.85,22.88,18900.0,22.8499,23.0899,22.8499,22.8799,18900.0
2008-07-31 10:50:00,22.88,23.06,22.88,22.95,17500.0,22.8799,23.0599,22.8799,22.9499,17500.0
2008-07-31 10:55:00,22.97,23.05,22.96,22.99,12600.0,22.9699,23.0499,22.9599,22.9899,12600.0
2008-07-31 11:00:00,22.97,23.03,22.97,23.0,15700.0,22.9699,23.0299,22.9699,22.9999,15700.0
2008-07-31 11:05:00,23.01,23.1,23.0,23.1,1700.0,23.0099,23.0999,22.9999,23.0999,1700.0
2008-07-31 11:10:00,23.09,23.12,23.08,23.1,2400.0,23.0899,23.1199,23.0799,23.0999,2400.0
2008-07-31 11:15:00,23.1,23.17,23.1,23.11,8300.0,23.0999,23.1699,23.0999,23.1099,8300.0
2008-07-31 11:20:00,23.11,23.16,23.06,23.13,5300.0,23.1099,23.1599,23.0599,23.1299,5300.0
2008-07-31 11:25:00,23.13,23.13,23.11,23.11,1300.0,23.1299,23.1299,23.1099,23.1099,1300.0
2008-07-31 11:30:00,23.11,23.13,23.1,23.1,3100.0,23.1099,23.1299,23.0999,23.0999,3100.0
2008-07-31 11:35:00,23.1,23.12,23.1,23.11,10700.0,23.0999,23.1199,23.0999,23.1099,10700.0
2008-07-31 11:40:00,23.13,23.13,23.13,23.13,700.0,23.1299,23.1299,23.1299,23.1299,700.0
2008-07-31 11:45:00,23.11,23.13,23.11,23.12,2400.0,23.1099,23.1299,23.1099,23.1199,2400.0
2008-07-31 11:50:00,23.14,23.14,23.1,23.11,4400.0,23.1399,23.1399,23.0999,23.1099,4400.0
2008-07-31 11:55:00,23.11,23.22,23.11,23.22,56800.0,23.1099,23.2199,23.1099,23.2199,56800.0
2008-07-31 12:00:00,23.21,23.28,23.21,23.25,8200.0,23.2099,23.2799,23.2099,23.2499,8200.0
2008-07-31 12:05:00,23.24,23.24,23.22,23.22,800.0,23.2399,23.2399,23.2199,23.2199,800.0
2008-07-31 12:10:00,23.23,23.23,23.23,23.23,500.0,23.2299,23.2299,23.2299,23.2299,500.0
2008-07-31 12:15:00,23.24,23.29,23.24,23.29,21000.0,23.2399,23.2899,23.2399,23.2899,21000.0
2008-07-31 12:20:00,23.28,23.29,23.28,23.29,4100.0,23.2799,23.2899,23.2799,23.2899,4100.0
2008-07-31 12:25:00,23.28,23.29,23.28,23.28,1200.0,23.2799,23.2899,23.2799,23.2799,1200.0
2008-07-31 12:30:00,23.28,23.28,23.27,23.28,1200.0,23.2799,23.2799,23.2699,23.2799,1200.0
2008-07-31 12:35:00,23.29,23.3,23.26,23.26,3700.0,23.2899,23.2999,23.2599,23.2599,3700.0
2008-07-31 12:40:00,23.26,23.27,23.22,23.22,4200.0,23.2599,23.2699,23.2199,23.2199,4200.0
2008-07-31 12:45:00,23.23,23.23,23.21,23.22,2700.0,23.2299,23.2299,23.2099,23.2199,2700.0
2008-07-31 12:50:00,23.22,23.23,23.22,23.23,500.0,23.2199,23.2299,23.2199,23.2299,500.0
2008-07-31 12:55:00,23.23,23.23,23.2,23.21,1100.0,23.2299,23.2299,23.1999,23.2099,1100.0
2008-07-31 13:00:00,23.23,23.24,23.23,23.24,700.0,23.2299,23.2399,23.2299,23.2399,700.0
2008-07-31 13:05:00,23.25,23.25,23.23,23.24,600.0,23.2499,23.2499,23.2299,23.2399,600.0
2008-07-31 13:10:00,23.24,23.3,23.24,23.3,1500.0,23.2399,23.2999,23.2399,23.2999,1500.0
2008-07-31 13:15:00,23.3,23.3,23.29,23.29,2200.0,23.2999,23.2999,23.2899,23.2899,2200.0
2008-07-31 13:20:00,23.27,23.27,23.25,23.25,5600.0,23.2699,23.2699,23.2499,23.2499,5600.0
2008-07-31 13:25:00,23.25,23.25,23.25,23.25,300.0,23.2499,23.2499,23.2499,23.2499,300.0
2008-07-31 13:30:00,23.24,23.24,23.23,23.23,300.0,23.2399,23.2399,23.2299,23.2299,300.0
2008-07-31 13:35:00,23.24,23.25,23.24,23.25,800.0,23.2399,23.2499,23.2399,23.2499,800.0
2008-07-31 13:40:00,23.26,23.36,23.26,23.36,3200.0,23.2599,23.3599,23.2599,23.3599,3200.0
2008-07-31 13:45:00,23.37,23.37,23.32,23.32,2700.0,23.3699,23.3699,23.3199,23.3199,2700.0
2008-07-31 13:50:00,23.34,23.34,23.23,23.26,12500.0,23.3399,23.3399,23.2299,23.2599,12500.0
2008-07-31 13:55:00,23.27,23.27,23.24,23.24,1500.0,23.2699,23.2699,23.2399,23.2399,1500.0
2008-07-31 14:00:00,23.23,23.24,23.22,23.22,1300.0,23.2299,23.2399,23.2199,23.2199,1300.0
2008-07-31 14:05:00,23.22,23.24,23.22,23.24,1000.0,23.2199,23.2399,23.2199,23.2399,1000.0
2008-07-31 14:10:00,23.23,23.23,23.21,23.23,2200.0,23.2299,23.2299,23.2099,23.2299,2200.0
2008-07-31 14:15:00,23.22,23.27,23.22,23.27,4200.0,23.2199,23.2699,23.2199,23.2699,4200.0
2008-07-31 14:20:00,23.25,23.25,23.24,23.25,4300.0,23.2499,23.2499,23.2399,23.2499,4300.0
2008-07-31 14:25:00,23.24,23.26,23.24,23.25,2400.0,23.2399,23.2599,23.2399,23.2499,2400.0
2008-07-31 14:30:00,23.25,23.25,23.24,23.25,5200.0,23.2499,23.2499,23.2399,23.2499,5200.0
2008-07-31 14:35:00,23.25,23.25,23.25,23.25,4200.0,23.2499,23.2499,23.2499,23.2499,4200.0
2008-07-31 14:40:00,23.25,23.25,23.23,23.23,3900.0,23.2499,23.2499,23.2299,23.2299,3900.0
2008-07-31 14:45:00,23.22,23.23,23.21,23.21,26500.0,23.2199,23.2299,23.2099,23.2099,26500.0
2008-07-31 14:50:00,23.21,23.22,23.19,23.19,18900.0,23.2099,23.2199,23.1899,23.1899,18900.0
2008-07-31 14:55:00,23.2,23.2,23.19,23.19,2400.0,23.1999,23.1999,23.1899,23.1899,2400.0
2008-07-31 15:00:00,23.2,23.2,23.14,23.15,18600.0,23.1999,23.1999,23.1399,23.1499,18600.0
2008-07-31 15:05:00,23.14,23.14,23.05,23.05,14000.0,23.1399,23.1399,23.0499,23.0499,14000.0
2008-07-31 15:10:00,23.04,23.04,22.96,22.99,65000.0,23.0399,23.0399,22.9599,22.9899,65000.0
2008-07-31 15:15:00,23.02,23.02,22.95,22.95,81800.0,23.0199,23.0199,22.9499,22.9499,81800.0
2008-07-31 15:20:00,22.91,22.96,22.91,22.92,5700.0,22.9099,22.9599,22.9099,22.9199,5700.0
2008-07-31 15:25:00,22.92,22.92,22.85,22.86,10800.0,22.9199,22.9199,22.8499,22.8599,10800.0
2008-07-31 15:30:00,22.85,22.86,22.85,22.85,18100.0,22.8499,22.8599,22.8499,22.8499,18100.0
2008-07-31 15:35:00,22.85,22.91,22.83,22.89,26800.0,22.8499,22.9099,22.8299,22.8899,26800.0
2008-07-31 15:40:00,22.89,22.9,22.83,22.86,36300.0,22.8899,22.8999,22.8299,22.8599,36300.0
2008-07-31 15:45:00,22.87,22.9,22.85,22.85,28300.0,22.8699,22.8999,22.8499,22.8499,28300.0
2008-07-31 15:50:00,22.84,22.87,22.8,22.85,33300.0,22.8399,22.8699,22.7999,22.8499,33300.0
2008-07-31 15:55:00,22.85,22.9,22.79,22.83,51800.0,22.8499,22.8999,22.7899,22.8299,51800.0
2008-08-01 09:30:00,22.93,23.1,22.93,23.05,9900.0,22.9299,23.0999,22.9299,23.0499,9900.0
2008-08-01 09:35:00,23.04,23.12,23.04,23.11,15000.0,23.0399,23.1199,23.0399,23.1099,15000.0
2008-08-01 09:40:00,23.11,23.13,23.1,23.12,9600.0,23.1099,23.1299,23.0999,23.1199,9600.0
2008-08-01 09:45:00,23.12,23.15,23.11,23.15,1900.0,23.1199,23.1499,23.1099,23.1499,1900.0
2008-08-01 09:50:00,23.16,23.18,23.15,23.18,5600.0,23.1599,23.1799,23.1499,23.1799,5600.0
2008-08-01 09:55:00,23.18,23.27,23.18,23.23,51000.0,23.1799,23.2699,23.1799,23.2299,51000.0
2008-08-01 10:00:00,23.28,23.39,23.23,23.39,11400.0,23.2799,23.3899,23.2299,23.3899,11400.0
2008-08-01 10:05:00,23.34,23.34,23.25,23.25,1400.0,23.3399,23.3399,23.2499,23.2499,1400.0
2008-08-01 10:10:00,23.3,23.3,23.25,23.25,15100.0,23.2999,23.2999,23.2499,23.2499,15100.0
2008-08-01 10:15:00,23.24,23.26,23.24,23.24,1300.0,23.2399,23.2599,23.2399,23.2399,1300.0
2008-08-01 10:20:00,23.25,23.25,23.2,23.2,2500.0,23.2499,23.2499,23.1999,23.1999,2500.0
2008-08-01 10:25:00,23.16,23.24,23.14,23.14,6300.0,23.1599,23.2399,23.1399,23.1399,6300.0
2008-08-01 10:30:00,23.17,23.17,23.12,23.16,3100.0,23.1699,23.1699,23.1199,23.1599,3100.0
2008-08-01 10:35:00,23.17,23.2,23.14,23.2,2000.0,23.1699,23.1999,23.1399,23.1999,2000.0
2008-08-01 10:40:00,23.19,23.2,23.17,23.18,5000.0,23.1899,23.1999,23.1699,23.1799,5000.0
2008-08-01 10:45:00,23.14,23.24,23.14,23.23,4600.0,23.1399,23.2399,23.1399,23.2299,4600.0
2008-08-01 10:50:00,23.23,23.23,23.15,23.16,3400.0,23.2299,23.2299,23.1499,23.1599,3400.0
2008-08-01 10:55:00,23.19,23.19,22.96,23.14,13700.0,23.1899,23.1899,22.9599,23.1399,13700.0
2008-08-01 11:00:00,23.17,23.18,23.14,23.15,12800.0,23.1699,23.1799,23.1399,23.1499,12800.0
2008-08-01 11:05:00,23.15,23.16,23.15,23.15,4900.0,23.1499,23.1599,23.1499,23.1499,4900.0
2008-08-01 11:10:00,23.14,23.15,23.13,23.15,12900.0,23.1399,23.1499,23.1299,23.1499,12900.0
2008-08-01 11:15:00,23.15,23.17,23.15,23.17,500.0,23.1499,23.1699,23.1499,23.1699,500.0
2008-08-01 11:20:00,23.15,23.17,23.15,23.15,700.0,23.1499,23.1699,23.1499,23.1499,700.0
2008-08-01 11:25:00,23.15,23.19,23.15,23.19,3200.0,23.1499,23.1899,23.1499,23.1899,3200.0
2008-08-01 11:30:00,23.19,23.25,23.19,23.22,3600.0,23.1899,23.2499,23.1899,23.2199,3600.0
2008-08-01 11:35:00,23.24,23.25,23.2,23.21,7800.0,23.2399,23.2499,23.1999,23.2099,7800.0
2008-08-01 11:40:00,23.21,23.22,23.19,23.22,2100.0,23.2099,23.2199,23.1899,23.2199,2100.0
2008-08-01 11:45:00,23.22,23.24,23.22,23.24,800.0,23.2199,23.2399,23.2199,23.2399,800.0
2008-08-01 11:50:00,23.25,23.25,23.22,23.22,1400.0,23.2499,23.2499,23.2199,23.2199,1400.0
2008-08-01 11:55:00,23.24,23.25,23.16,23.18,7000.0,23.2399,23.2499,23.1599,23.1799,7000.0
2008-08-01 12:00:00,23.19,23.19,23.12,23.13,4700.0,23.1899,23.1899,23.1199,23.1299,4700.0
2008-08-01 12:05:00,23.12,23.15,23.12,23.15,800.0,23.1199,23.1499,23.1199,23.1499,800.0
2008-08-01 12:10:00,23.17,23.2,23.15,23.18,1900.0,23.1699,23.1999,23.1499,23.1799,1900.0
2008-08-01 12:15:00,23.18,23.21,23.13,23.13,2000.0,23.1799,23.2099,23.1299,23.1299,2000.0
2008-08-01 12:20:00,23.1,23.15,23.1,23.14,2600.0,23.0999,23.1499,23.0999,23.1399,2600.0
2008-08-01 12:25:00,23.12,23.15,23.12,23.15,600.0,23.1199,23.1499,23.1199,23.1499,600.0
2008-08-01 12:30:00,23.12,23.14,23.12,23.13,1700.0,23.1199,23.1399,23.1199,23.1299,1700.0
2008-08-01 12:35:00,23.14,23.15,23.13,23.13,800.0,23.1399,23.1499,23.1299,23.1299,800.0
2008-08-01 12:40:00,23.12,23.12,23.08,23.08,900.0,23.1199,23.1199,23.0799,23.0799,900.0
2008-08-01 12:45:00,23.08,23.08,23.08,23.08,0.0,23.0799,23.0799,23.0799,23.0799,0.0
2008-08-01 12:50:00,23.09,23.1,23.0,23.01,14700.0,23.0899,23.0999,22.9999,23.0099,14700.0
2008-08-01 12:55:00,23.02,23.09,23.02,23.09,2400.0,23.0199,23.0899,23.0199,23.0899,2400.0
2008-08-01 13:00:00,23.09,23.14,23.09,23.13,3000.0,23.0899,23.1399,23.0899,23.1299,3000.0
2008-08-01 13:05:00,23.14,23.14,23.13,23.14,500.0,23.1399,23.1399,23.1299,23.1399,500.0
2008-08-01 13:10:00,23.14,23.19,23.14,23.19,1100.0,23.1399,23.1899,23.1399,23.1899,1100.0
2008-08-01 13:15:00,23.19,23.2,23.19,23.2,1000.0,23.1899,23.1999,23.1899,23.1999,1000.0
2008-08-01 13:20:00,23.2,23.2,23.2,23.2,2100.0,23.1999,23.1999,23.1999,23.1999,2100.0
2008-08-01 13:25:00,23.2,23.23,23.2,23.21,3900.0,23.1999,23.2299,23.1999,23.2099,3900.0
2008-08-01 13:30:00,23.22,23.25,23.2,23.2,5100.0,23.2199,23.2499,23.1999,23.1999,5100.0
2008-08-01 13:35:00,23.2,23.2,23.15,23.16,5200.0,23.1999,23.1999,23.1499,23.1599,5200.0
2008-08-01 13:40:00,23.16,23.17,23.11,23.11,3400.0,23.1599,23.1699,23.1099,23.1099,3400.0
2008-08-01 13:45:00,23.11,23.12,23.11,23.12,700.0,23.1099,23.1199,23.1099,23.1199,700.0
2008-08-01 13:50:00,23.13,23.2,23.13,23.18,8300.0,23.1299,23.1999,23.1299,23.1799,8300.0
2008-08-01 13:55:00,23.19,23.2,23.19,23.2,1200.0,23.1899,23.1999,23.1899,23.1999,1200.0
2008-08-01 14:00:00,23.2,23.2,23.15,23.15,900.0,23.1999,23.1999,23.1499,23.1499,900.0
2008-08-01 14:05:00,23.15,23.18,23.15,23.15,3300.0,23.1499,23.1799,23.1499,23.1499,3300.0
2008-08-01 14:10:00,23.16,23.17,23.14,23.17,1100.0,23.1599,23.1699,23.1399,23.1699,1100.0
2008-08-01 14:15:00,23.16,23.18,23.16,23.16,3300.0,23.1599,23.1799,23.1599,23.1599,3300.0
2008-08-01 14:20:00,23.16,23.17,23.15,23.15,500.0,23.1599,23.1699,23.1499,23.1499,500.0
2008-08-01 14:25:00,23.15,23.15,23.13,23.13,2100.0,23.1499,23.1499,23.1299,23.1299,2100.0
2008-08-01 14:30:00,23.13,23.13,23.12,23.12,1200.0,23.1299,23.1299,23.1199,23.1199,1200.0
2008-08-01 14:35:00,23.11,23.12,23.09,23.09,3300.0,23.1099,23.1199,23.0899,23.0899,3300.0
2008-08-01 14:40:00,23.08,23.1,23.08,23.1,3200.0,23.0799,23.0999,23.0799,23.0999,3200.0
2008-08-01 14:45:00,23.09,23.1,23.09,23.1,9300.0,23.0899,23.0999,23.0899,23.0999,9300.0
2008-08-01 14:50:00,23.1,23.1,23.09,23.1,26500.0,23.0999,23.0999,23.0899,23.0999,26500.0
2008-08-01 14:55:00,23.1,23.11,23.09,23.1,76700.0,23.0999,23.1099,23.0899,23.0999,76700.0
2008-08-01 15:00:00,23.1,23.1,23.08,23.09,21200.0,23.0999,23.0999,23.0799,23.0899,21200.0
2008-08-01 15:05:00,23.1,23.16,23.09,23.14,40100.0,23.0999,23.1599,23.0899,23.1399,40100.0
2008-08-01 15:10:00,23.15,23.15,23.1,23.14,16200.0,23.1499,23.1499,23.0999,23.1399,16200.0
2008-08-01 15:15:00,23.13,23.14,23.12,23.13,2900.0,23.1299,23.1399,23.1199,23.1299,2900.0
2008-08-01 15:20:00,23.14,23.15,23.13,23.15,2900.0,23.1399,23.1499,23.1299,23.1499,2900.0
2008-08-01 15:25:00,23.15,23.15,23.14,23.15,2100.0,23.1499,23.1499,23.1399,23.1499,2100.0
2008-08-01 15:30:00,23.14,23.19,23.0,23.12,12600.0,23.1399,23.1899,22.9999,23.1199,12600.0
2008-08-01 15:35:00,23.13,23.13,23.1,23.1,22300.0,23.1299,23.1299,23.0999,23.0999,22300.0
2008-08-01 15:40:00,23.11,23.11,23.1,23.1,7800.0,23.1099,23.1099,23.0999,23.0999,7800.0
2008-08-01 15:45:00,23.1,23.11,23.1,23.1,73200.0,23.0999,23.1099,23.0999,23.0999,73200.0
2008-08-01 15:50:00,23.1,23.1,23.09,23.1,23900.0,23.0999,23.0999,23.0899,23.0999,23900.0
2008-08-01 15:55:00,23.09,23.1,23.08,23.1,41000.0,23.0899,23.0999,23.0799,23.0999,41000.0
2008-08-04 09:30:00,23.41,23.41,23.04,23.19,5000.0,23.4099,23.4099,23.0399,23.1899,5000.0
2008-08-04 09:35:00,23.15,23.18,23.12,23.12,10000.0,23.1499,23.1799,23.1199,23.1199,10000.0
2008-08-04 09:40:00,23.12,23.14,23.08,23.1,18500.0,23.1199,23.1399,23.0799,23.0999,18500.0
2008-08-04 09:45:00,23.12,23.12,23.08,23.08,10800.0,23.1199,23.1199,23.0799,23.0799,10800.0
2008-08-04 09:50:00,23.1,23.1,23.06,23.08,3800.0,23.0999,23.0999,23.0599,23.0799,3800.0
2008-08-04 09:55:00,23.09,23.09,23.05,23.05,5400.0,23.0899,23.0899,23.0499,23.0499,5400.0
2008-08-04 10:00:00,23.07,23.07,23.05,23.05,4000.0,23.0699,23.0699,23.0499,23.0499,4000.0
2008-08-04 10:05:00,23.05,23.08,22.99,23.06,29700.0,23.0499,23.0799,22.9899,23.0599,29700.0
2008-08-04 10:10:00,23.04,23.07,23.04,23.07,9100.0,23.0399,23.0699,23.0399,23.0699,9100.0
2008-08-04 10:15:00,23.07,23.1,23.07,23.08,15200.0,23.0699,23.0999,23.0699,23.0799,15200.0
2008-08-04 10:20:00,23.06,23.09,23.0,23.0,6800.0,23.0599,23.0899,22.9999,22.9999,6800.0
2008-08-04 10:25:00,23.0,23.01,22.99,22.99,3600.0,22.9999,23.0099,22.9899,22.9899,3600.0
2008-08-04 10:30:00,23.0,23.0,22.97,22.97,1500.0,22.9999,22.9999,22.9699,22.9699,1500.0
2008-08-04 10:35:00,22.97,23.01,22.97,23.01,3200.0,22.9699,23.0099,22.9699,23.0099,3200.0
2008-08-04 10:40:00,23.02,23.02,22.98,22.98,1700.0,23.0199,23.0199,22.9799,22.9799,1700.0
2008-08-04 10:45:00,22.98,23.02,22.98,23.01,10300.0,22.9799,23.0199,22.9799,23.0099,10300.0
2008-08-04 10:50:00,23.02,23.02,23.0,23.01,6800.0,23.0199,23.0199,22.9999,23.0099,6800.0
2008-08-04 10:55:00,23.0,23.01,22.99,23.01,8600.0,22.9999,23.0099,22.9899,23.0099,8600.0
2008-08-04 11:00:00,23.0,23.0,22.92,22.95,36900.0,22.9999,22.9999,22.9199,22.9499,36900.0
2008-08-04 11:05:00,22.95,23.0,22.95,22.98,11900.0,22.9499,22.9999,22.9499,22.9799,11900.0
2008-08-04 11:10:00,22.98,22.98,22.97,22.97,300.0,22.9799,22.9799,22.9699,22.9699,300.0
2008-08-04 11:15:00,22.98,23.0,22.97,22.97,2000.0,22.9799,22.9999,22.9699,22.9699,2000.0
2008-08-04 11:20:00,22.97,22.97,22.93,22.95,13000.0,22.9699,22.9699,22.9299,22.9499,13000.0
2008-08-04 11:25:00,22.96,22.96,22.94,22.94,3900.0,22.9599,22.9599,22.9399,22.9399,3900.0
2008-08-04 11:30:00,22.95,22.96,22.93,22.95,2500.0,22.9499,22.9599,22.9299,22.9499,2500.0
2008-08-04 11:35:00,22.94,22.95,22.93,22.94,1400.0,22.9399,22.9499,22.9299,22.9399,1400.0
2008-08-04 11:40:00,22.94,22.95,22.93,22.95,10600.0,22.9399,22.9499,22.9299,22.9499,10600.0
2008-08-04 11:45:00,22.93,22.94,22.93,22.93,6200.0,22.9299,22.9399,22.9299,22.9299,6200.0
2008-08-04 11:50:00,22.93,22.94,22.9,22.9,17200.0,22.9299,22.9399,22.8999,22.8999,17200.0
2008-08-04 11:55:00,22.9,22.91,22.88,22.88,2000.0,22.8999,22.9099,22.8799,22.8799,2000.0
2008-08-04 12:00:00,22.89,22.89,22.88,22.88,600.0,22.8899,22.8899,22.8799,22.8799,600.0
2008-08-04 12:05:00,22.88,22.9,22.88,22.88,1200.0,22.8799,22.8999,22.8799,22.8799,1200.0
2008-08-04 12:10:00,22.88,22.91,22.88,22.88,8900.0,22.8799,22.9099,22.8799,22.8799,8900.0
2008-08-04 12:15:00,22.89,22.89,22.84,22.86,23300.0,22.8899,22.8899,22.8399,22.8599,23300.0
2008-08-04 12:20:00,22.84,22.85,22.84,22.85,200.0,22.8399,22.8499,22.8399,22.8499,200.0
2008-08-04 12:25:00,22.84,22.86,22.84,22.85,3600.0,22.8399,22.8599,22.8399,22.8499,3600.0
2008-08-04 12:30:00,22.84,22.86,22.8,22.85,8800.0,22.8399,22.8599,22.7999,22.8499,8800.0
2008-08-04 12:35:00,22.85,22.86,22.84,22.85,800.0,22.8499,22.8599,22.8399,22.8499,800.0
2008-08-04 12:40:00,22.86,22.86,22.8,22.85,12400.0,22.8599,22.8599,22.7999,22.8499,12400.0
2008-08-04 12:45:00,22.85,22.86,22.83,22.83,800.0,22.8499,22.8599,22.8299,22.8299,800.0
2008-08-04 12:50:00,22.83,22.88,22.83,22.86,28500.0,22.8299,22.8799,22.8299,22.8599,28500.0
2008-08-04 12:55:00,22.89,22.89,22.89,22.89,500.0,22.8899,22.8899,22.8899,22.8899,500.0
2008-08-04 13:00:00,22.89,22.9,22.87,22.87,4300.0,22.8899,22.8999,22.8699,22.8699,4300.0
2008-08-04 13:05:00,22.87,22.87,22.86,22.86,1400.0,22.8699,22.8699,22.8599,22.8599,1400.0
2008-08-04 13:10:00,22.85,22.9,22.85,22.9,9600.0,22.8499,22.8999,22.8499,22.8999,9600.0
2008-08-04 13:15:00,22.88,22.9,22.88,22.9,12300.0,22.8799,22.8999,22.8799,22.8999,12300.0
2008-08-04 13:20:00,22.9,22.9,22.9,22.9,13000.0,22.8999,22.8999,22.8999,22.8999,13000.0
2008-08-04 13:25:00,22.9,22.9,22.88,22.88,1500.0,22.8999,22.8999,22.8799,22.8799,1500.0
2008-08-04 13:30:00,22.9,22.91,22.89,22.89,26300.0,22.8999,22.9099,22.8899,22.8899,26300.0
2008-08-04 13:35:00,22.9,22.93,22.9,22.93,5300.0,22.8999,22.9299,22.8999,22.9299,5300.0
2008-08-04 13:40:00,22.94,22.94,22.93,22.94,1300.0,22.9399,22.9399,22.9299,22.9399,1300.0
2008-08-04 13:45:00,22.94,22.95,22.93,22.93,700.0,22.9399,22.9499,22.9299,22.9299,700.0
2008-08-04 13:50:00,22.95,22.95,22.92,22.92,3000.0,22.9499,22.9499,22.9199,22.9199,3000.0
2008-08-04 13:55:00,22.93,22.93,22.92,22.92,3800.0,22.9299,22.9299,22.9199,22.9199,3800.0
2008-08-04 14:00:00,22.91,22.91,22.89,22.9,2100.0,22.9099,22.9099,22.8899,22.8999,2100.0
2008-08-04 14:05:00,22.89,22.92,22.89,22.91,4700.0,22.8899,22.9199,22.8899,22.9099,4700.0
2008-08-04 14:10:00,22.89,22.91,22.89,22.91,300.0,22.8899,22.9099,22.8899,22.9099,300.0
2008-08-04 14:15:00,22.89,22.92,22.89,22.9,1200.0,22.8899,22.9199,22.8899,22.8999,1200.0
2008-08-04 14:20:00,22.9,22.93,22.9,22.92,19800.0,22.8999,22.9299,22.8999,22.9199,19800.0
2008-08-04 14:25:00,22.93,22.93,22.92,22.93,800.0,22.9299,22.9299,22.9199,22.9299,800.0
2008-08-04 14:30:00,22.93,22.94,22.92,22.93,3900.0,22.9299,22.9399,22.9199,22.9299,3900.0
2008-08-04 14:35:00,22.94,22.94,22.92,22.93,1300.0,22.9399,22.9399,22.9199,22.9299,1300.0
2008-08-04 14:40:00,22.93,22.94,22.92,22.94,7100.0,22.9299,22.9399,22.9199,22.9399,7100.0
2008-08-04 14:45:00,22.94,22.95,22.91,22.91,8100.0,22.9399,22.9499,22.9099,22.9099,8100.0
2008-08-04 14:50:00,22.92,22.92,22.9,22.9,2600.0,22.9199,22.9199,22.8999,22.8999,2600.0
2008-08-04 14:55:00,22.91,22.91,22.91,22.91,600.0,22.9099,22.9099,22.9099,22.9099,600.0
2008-08-04 15:00:00,22.92,22.92,22.9,22.91,2500.0,22.9199,22.9199,22.8999,22.9099,2500.0
2008-08-04 15:05:00,22.91,22.91,22.9,22.9,700.0,22.9099,22.9099,22.8999,22.8999,700.0
2008-08-04 15:10:00,22.9,22.92,22.9,22.92,2300.0,22.8999,22.9199,22.8999,22.9199,2300.0
2008-08-04 15:15:00,22.91,22.92,22.9,22.91,2000.0,22.9099,22.9199,22.8999,22.9099,2000.0
2008-08-04 15:20:00,22.91,22.94,22.9,22.94,13100.0,22.9099,22.9399,22.8999,22.9399,13100.0
2008-08-04 15:25:00,22.94,23.0,22.93,23.0,3700.0,22.9399,22.9999,22.9299,22.9999,3700.0
2008-08-04 15:30:00,23.0,23.01,22.97,22.98,6700.0,22.9999,23.0099,22.9699,22.9799,6700.0
2008-08-04 15:35:00,22.98,22.98,22.93,22.95,8600.0,22.9799,22.9799,22.9299,22.9499,8600.0
2008-08-04 15:40:00,22.95,22.96,22.89,22.91,14800.0,22.9499,22.9599,22.8899,22.9099,14800.0
2008-08-04 15:45:00,22.91,22.96,22.91,22.93,22700.0,22.9099,22.9599,22.9099,22.9299,22700.0
2008-08-04 15:50:00,22.94,23.0,22.94,22.96,16200.0,22.9399,22.9999,22.9399,22.9599,16200.0
2008-08-04 15:55:00,22.95,22.98,22.9,22.95,41400.0,22.9499,22.9799,22.8999,22.9499,41400.0
2008-08-05 09:30:00,23.12,23.26,23.02,23.21,7600.0,23.1199,23.2599,23.0199,23.2099,7600.0
2008-08-05 09:35:00,23.24,23.29,23.21,23.25,48000.0,23.2399,23.2899,23.2099,23.2499,48000.0
2008-08-05 09:40:00,23.25,23.28,23.25,23.26,21900.0,23.2499,23.2799,23.2499,23.2599,21900.0
2008-08-05 09:45:00,23.26,23.28,23.25,23.25,33400.0,23.2599,23.2799,23.2499,23.2499,33400.0
2008-08-05 09:50:00,23.25,23.26,23.15,23.22,5900.0,23.2499,23.2599,23.1499,23.2199,5900.0
2008-08-05 09:55:00,23.23,23.34,23.23,23.31,3700.0,23.2299,23.3399,23.2299,23.3099,3700.0
2008-08-05 10:00:00,23.31,23.43,23.3,23.43,4600.0,23.3099,23.4299,23.2999,23.4299,4600.0
2008-08-05 10:05:00,23.43,23.46,23.43,23.46,2900.0,23.4299,23.4599,23.4299,23.4599,2900.0
2008-08-05 10:10:00,23.48,23.49,23.44,23.44,5800.0,23.4799,23.4899,23.4399,23.4399,5800.0
2008-08-05 10:15:00,23.42,23.43,23.39,23.4,1900.0,23.4199,23.4299,23.3899,23.3999,1900.0
2008-08-05 10:20:00,23.41,23.42,23.39,23.39,3000.0,23.4099,23.4199,23.3899,23.3899,3000.0
2008-08-05 10:25:00,23.39,23.4,23.39,23.4,3100.0,23.3899,23.3999,23.3899,23.3999,3100.0
2008-08-05 10:30:00,23.4,23.42,23.4,23.42,8400.0,23.3999,23.4199,23.3999,23.4199,8400.0
2008-08-05 10:35:00,23.41,23.42,23.41,23.41,2200.0,23.4099,23.4199,23.4099,23.4099,2200.0
2008-08-05 10:40:00,23.4,23.43,23.4,23.43,2600.0,23.3999,23.4299,23.3999,23.4299,2600.0
2008-08-05 10:45:00,23.43,23.43,23.42,23.43,900.0,23.4299,23.4299,23.4199,23.4299,900.0
2008-08-05 10:50:00,23.44,23.44,23.42,23.44,1700.0,23.4399,23.4399,23.4199,23.4399,1700.0
2008-08-05 10:55:00,23.45,23.48,23.45,23.48,1100.0,23.4499,23.4799,23.4499,23.4799,1100.0
2008-08-05 11:00:00,23.48,23.49,23.46,23.49,1400.0,23.4799,23.4899,23.4599,23.4899,1400.0
2008-08-05 11:05:00,23.49,23.49,23.47,23.49,2500.0,23.4899,23.4899,23.4699,23.4899,2500.0
2008-08-05 11:10:00,23.49,23.49,23.49,23.49,0.0,23.4899,23.4899,23.4899,23.4899,0.0
2008-08-05 11:15:00,23.48,23.55,23.48,23.54,2700.0,23.4799,23.5499,23.4799,23.5399,2700.0
2008-08-05 11:20:00,23.56,23.68,23.56,23.66,11800.0,23.5599,23.6799,23.5599,23.6599,11800.0
2008-08-05 11:25:00,23.68,23.69,23.66,23.67,1300.0,23.6799,23.6899,23.6599,23.6699,1300.0
2008-08-05 11:30:00,23.67,23.69,23.67,23.69,1200.0,23.6699,23.6899,23.6699,23.6899,1200.0
2008-08-05 11:35:00,23.69,23.7,23.69,23.7,700.0,23.6899,23.6999,23.6899,23.6999,700.0
2008-08-05 11:40:00,23.71,23.76,23.71,23.76,4800.0,23.7099,23.7599,23.7099,23.7599,4800.0
2008-08-05 11:45:00,23.76,23.84,23.76,23.78,4100.0,23.7599,23.8399,23.7599,23.7799,4100.0
2008-08-05 11:50:00,23.79,23.81,23.78,23.78,2200.0,23.7899,23.8099,23.7799,23.7799,2200.0
2008-08-05 11:55:00,23.76,23.78,23.76,23.78,500.0,23.7599,23.7799,23.7599,23.7799,500.0
2008-08-05 12:00:00,23.76,23.76,23.69,23.69,1000.0,23.7599,23.7599,23.6899,23.6899,1000.0
2008-08-05 12:05:00,23.71,23.71,23.68,23.68,300.0,23.7099,23.7099,23.6799,23.6799,300.0
2008-08-05 12:10:00,23.66,23.67,23.66,23.66,600.0,23.6599,23.6699,23.6599,23.6599,600.0
2008-08-05 12:15:00,23.66,23.67,23.64,23.67,1200.0,23.6599,23.6699,23.6399,23.6699,1200.0
2008-08-05 12:20:00,23.64,23.67,23.64,23.67,300.0,23.6399,23.6699,23.6399,23.6699,300.0
2008-08-05 12:25:00,23.67,23.8,23.67,23.8,16400.0,23.6699,23.7999,23.6699,23.7999,16400.0
2008-08-05 12:30:00,23.8,23.82,23.8,23.8,1200.0,23.7999,23.8199,23.7999,23.7999,1200.0
2008-08-05 12:35:00,23.8,23.8,23.8,23.8,900.0,23.7999,23.7999,23.7999,23.7999,900.0
2008-08-05 12:40:00,23.81,23.81,23.8,23.81,1600.0,23.8099,23.8099,23.7999,23.8099,1600.0
2008-08-05 12:45:00,23.81,23.87,23.8,23.85,9500.0,23.8099,23.8699,23.7999,23.8499,9500.0
2008-08-05 12:50:00,23.87,23.87,23.8,23.82,4800.0,23.8699,23.8699,23.7999,23.8199,4800.0
2008-08-05 12:55:00,23.8,23.84,23.8,23.84,1700.0,23.7999,23.8399,23.7999,23.8399,1700.0
2008-08-05 13:00:00,23.83,23.83,23.83,23.83,400.0,23.8299,23.8299,23.8299,23.8299,400.0
2008-08-05 13:05:00,23.83,23.83,23.8,23.81,1200.0,23.8299,23.8299,23.7999,23.8099,1200.0
2008-08-05 13:10:00,23.79,23.83,23.79,23.81,1100.0,23.7899,23.8299,23.7899,23.8099,1100.0
2008-08-05 13:15:00,23.79,23.81,23.78,23.81,3900.0,23.7899,23.8099,23.7799,23.8099,3900.0
2008-08-05 13:20:00,23.79,23.81,23.79,23.81,1400.0,23.7899,23.8099,23.7899,23.8099,1400.0
2008-08-05 13:25:00,23.8,23.81,23.8,23.81,2400.0,23.7999,23.8099,23.7999,23.8099,2400.0
2008-08-05 13:30:00,23.81,23.81,23.8,23.81,1000.0,23.8099,23.8099,23.7999,23.8099,1000.0
2008-08-05 13:35:00,23.81,23.81,23.79,23.79,11800.0,23.8099,23.8099,23.7899,23.7899,11800.0
2008-08-05 13:40:00,23.8,23.8,23.78,23.78,7300.0,23.7999,23.7999,23.7799,23.7799,7300.0
2008-08-05 13:45:00,23.77,23.77,23.72,23.75,16200.0,23.7699,23.7699,23.7199,23.7499,16200.0
2008-08-05 13:50:00,23.77,23.78,23.75,23.75,11800.0,23.7699,23.7799,23.7499,23.7499,11800.0
2008-08-05 13:55:00,23.74,23.74,23.63,23.64,9300.0,23.7399,23.7399,23.6299,23.6399,9300.0
2008-08-05 14:00:00,23.64,23.69,23.53,23.64,10700.0,23.6399,23.6899,23.5299,23.6399,10700.0
2008-08-05 14:05:00,23.64,23.7,23.63,23.69,2400.0,23.6399,23.6999,23.6299,23.6899,2400.0
2008-08-05 14:10:00,23.69,23.69,23.64,23.67,1500.0,23.6899,23.6899,23.6399,23.6699,1500.0
2008-08-05 14:15:00,23.67,23.82,23.67,23.77,5400.0,23.6699,23.8199,23.6699,23.7699,5400.0
2008-08-05 14:20:00,23.78,23.78,23.74,23.74,700.0,23.7799,23.7799,23.7399,23.7399,700.0
2008-08-05 14:25:00,23.75,23.77,23.72,23.74,7600.0,23.7499,23.7699,23.7199,23.7399,7600.0
2008-08-05 14:30:00,23.74,23.76,23.72,23.73,3000.0,23.7399,23.7599,23.7199,23.7299,3000.0
2008-08-05 14:35:00,23.73,23.73,23.7,23.7,2600.0,23.7299,23.7299,23.6999,23.6999,2600.0
2008-08-05 14:40:00,23.68,23.7,23.65,23.7,2600.0,23.6799,23.6999,23.6499,23.6999,2600.0
2008-08-05 14:45:00,23.7,23.77,23.7,23.77,3600.0,23.6999,23.7699,23.6999,23.7699,3600.0
2008-08-05 14:50:00,23.77,23.77,23.76,23.77,5500.0,23.7699,23.7699,23.7599,23.7699,5500.0
2008-08-05 14:55:00,23.76,23.77,23.75,23.75,4000.0,23.7599,23.7699,23.7499,23.7499,4000.0
2008-08-05 15:00:00,23.75,23.76,23.75,23.76,3400.0,23.7499,23.7599,23.7499,23.7599,3400.0
2008-08-05 15:05:00,23.75,23.79,23.75,23.78,13100.0,23.7499,23.7899,23.7499,23.7799,13100.0
2008-08-05 15:10:00,23.78,23.78,23.78,23.78,1300.0,23.7799,23.7799,23.7799,23.7799,1300.0
2008-08-05 15:15:00,23.79,23.79,23.77,23.79,3800.0,23.7899,23.7899,23.7699,23.7899,3800.0
2008-08-05 15:20:00,23.78,23.78,23.78,23.78,1100.0,23.7799,23.7799,23.7799,23.7799,1100.0
2008-08-05 15:25:00,23.78,23.78,23.77,23.77,6500.0,23.7799,23.7799,23.7699,23.7699,6500.0
2008-08-05 15:30:00,23.78,23.79,23.77,23.79,2500.0,23.7799,23.7899,23.7699,23.7899,2500.0
2008-08-05 15:35:00,23.79,23.8,23.78,23.79,7100.0,23.7899,23.7999,23.7799,23.7899,7100.0
2008-08-05 15:40:00,23.79,23.89,23.79,23.89,11300.0,23.7899,23.8899,23.7899,23.8899,11300.0
2008-08-05 15:45:00,23.89,23.92,23.89,23.92,7400.0,23.8899,23.9199,23.8899,23.9199,7400.0
2008-08-05 15:50:00,23.93,24.05,23.93,24.01,22000.0,23.9299,24.0499,23.9299,24.0099,22000.0
2008-08-05 15:55:00,24.01,24.03,23.98,24.03,31100.0,24.0099,24.0299,23.9799,24.0299,31100.0
2008-08-06 09:30:00,23.93,24.04,23.78,23.82,5600.0,23.9299,24.0399,23.7799,23.8199,5600.0
2008-08-06 09:35:00,23.83,23.87,23.6,23.8,4600.0,23.8299,23.8699,23.5999,23.7999,4600.0
2008-08-06 09:40:00,23.8,23.8,23.75,23.75,500.0,23.7999,23.7999,23.7499,23.7499,500.0
2008-08-06 09:45:00,23.76,23.93,23.76,23.87,2900.0,23.7599,23.9299,23.7599,23.8699,2900.0
2008-08-06 09:50:00,23.95,24.05,23.95,24.05,400.0,23.9499,24.0499,23.9499,24.0499,400.0
2008-08-06 09:55:00,24.06,24.3,24.06,24.28,4000.0,24.0599,24.2999,24.0599,24.2799,4000.0
2008-08-06 10:00:00,24.29,24.34,24.27,24.32,2900.0,24.2899,24.3398,24.2699,24.3199,2900.0
2008-08-06 10:05:00,24.35,24.36,24.21,24.21,2100.0,24.3498,24.3598,24.2099,24.2099,2100.0
2008-08-06 10:10:00,24.22,24.22,24.03,24.16,5200.0,24.2199,24.2199,24.0299,24.1599,5200.0
2008-08-06 10:15:00,24.19,24.21,24.17,24.18,2900.0,24.1899,24.2099,24.1699,24.1799,2900.0
2008-08-06 10:20:00,24.18,24.18,24.12,24.12,6100.0,24.1799,24.1799,24.1199,24.1199,6100.0
2008-08-06 10:25:00,24.12,24.12,24.1,24.1,600.0,24.1199,24.1199,24.0999,24.0999,600.0
2008-08-06 10:30:00,24.09,24.09,24.05,24.05,2400.0,24.0899,24.0899,24.0499,24.0499,2400.0
2008-08-06 10:35:00,24.07,24.15,24.06,24.07,9400.0,24.0699,24.1499,24.0599,24.0699,9400.0
2008-08-06 10:40:00,24.07,24.09,24.04,24.09,1000.0,24.0699,24.0899,24.0399,24.0899,1000.0
2008-08-06 10:45:00,24.09,24.2,24.09,24.15,16500.0,24.0899,24.1999,24.0899,24.1499,16500.0
2008-08-06 10:50:00,24.13,24.18,24.13,24.16,6200.0,24.1299,24.1799,24.1299,24.1599,6200.0
2008-08-06 10:55:00,24.18,24.18,24.14,24.14,1100.0,24.1799,24.1799,24.1399,24.1399,1100.0
2008-08-06 11:00:00,24.14,24.14,24.03,24.05,2900.0,24.1399,24.1399,24.0299,24.0499,2900.0
2008-08-06 11:05:00,24.08,24.09,24.07,24.09,700.0,24.0799,24.0899,24.0699,24.0899,700.0
2008-08-06 11:10:00,24.07,24.1,24.06,24.1,1300.0,24.0699,24.0999,24.0599,24.0999,1300.0
2008-08-06 11:15:00,24.11,24.2,24.11,24.12,12500.0,24.1099,24.1999,24.1099,24.1199,12500.0
2008-08-06 11:20:00,24.11,24.15,24.04,24.12,8300.0,24.1099,24.1499,24.0399,24.1199,8300.0
2008-08-06 11:25:00,24.1,24.18,24.03,24.03,15300.0,24.0999,24.1799,24.0299,24.0299,15300.0
2008-08-06 11:30:00,24.02,24.04,23.95,23.95,7500.0,24.0199,24.0399,23.9499,23.9499,7500.0
2008-08-06 11:35:00,23.95,23.99,23.95,23.99,900.0,23.9499,23.9899,23.9499,23.9899,900.0
2008-08-06 11:40:00,24.01,24.03,24.0,24.03,500.0,24.0099,24.0299,23.9999,24.0299,500.0
2008-08-06 11:45:00,24.03,24.03,24.01,24.01,200.0,24.0299,24.0299,24.0099,24.0099,200.0
2008-08-06 11:50:00,24.02,24.04,24.02,24.04,300.0,24.0199,24.0399,24.0199,24.0399,300.0
2008-08-06 11:55:00,24.04,24.05,24.02,24.05,600.0,24.0399,24.0499,24.0199,24.0499,600.0
2008-08-06 12:00:00,24.02,24.04,24.01,24.01,2100.0,24.0199,24.0399,24.0099,24.0099,2100.0
2008-08-06 12:05:00,24.04,24.16,24.03,24.13,2500.0,24.0399,24.1599,24.0299,24.1299,2500.0
2008-08-06 12:10:00,24.15,24.15,24.08,24.08,4600.0,24.1499,24.1499,24.0799,24.0799,4600.0
2008-08-06 12:15:00,24.07,24.11,24.07,24.11,1400.0,24.0699,24.1099,24.0699,24.1099,1400.0
2008-08-06 12:20:00,24.13,24.16,24.08,24.16,2900.0,24.1299,24.1599,24.0799,24.1599,2900.0
2008-08-06 12:25:00,24.12,24.13,24.1,24.13,600.0,24.1199,24.1299,24.0999,24.1299,600.0
2008-08-06 12:30:00,24.15,24.16,24.14,24.14,500.0,24.1499,24.1599,24.1399,24.1399,500.0
2008-08-06 12:35:00,24.17,24.17,24.11,24.11,3000.0,24.1699,24.1699,24.1099,24.1099,3000.0
2008-08-06 12:40:00,24.11,24.14,24.09,24.09,4700.0,24.1099,24.1399,24.0899,24.0899,4700.0
2008-08-06 12:45:00,24.09,24.13,24.07,24.13,1800.0,24.0899,24.1299,24.0699,24.1299,1800.0
2008-08-06 12:50:00,24.13,24.13,24.11,24.11,1600.0,24.1299,24.1299,24.1099,24.1099,1600.0
2008-08-06 12:55:00,24.11,24.11,24.09,24.09,300.0,24.1099,24.1099,24.0899,24.0899,300.0
2008-08-06 13:00:00,24.09,24.09,24.08,24.09,400.0,24.0899,24.0899,24.0799,24.0899,400.0
2008-08-06 13:05:00,24.09,24.09,24.09,24.09,200.0,24.0899,24.0899,24.0899,24.0899,200.0
2008-08-06 13:10:00,24.1,24.11,24.08,24.08,1800.0,24.0999,24.1099,24.0799,24.0799,1800.0
2008-08-06 13:15:00,24.07,24.09,24.07,24.09,1500.0,24.0699,24.0899,24.0699,24.0899,1500.0
2008-08-06 13:20:00,24.09,24.1,24.07,24.1,1200.0,24.0899,24.0999,24.0699,24.0999,1200.0
2008-08-06 13:25:00,24.11,24.13,24.1,24.1,3000.0,24.1099,24.1299,24.0999,24.0999,3000.0
2008-08-06 13:30:00,24.13,24.13,24.13,24.13,300.0,24.1299,24.1299,24.1299,24.1299,300.0
2008-08-06 13:35:00,24.13,24.13,24.13,24.13,800.0,24.1299,24.1299,24.1299,24.1299,800.0
2008-08-06 13:40:00,24.13,24.13,24.12,24.12,800.0,24.1299,24.1299,24.1199,24.1199,800.0
2008-08-06 13:45:00,24.13,24.13,24.11,24.11,1800.0,24.1299,24.1299,24.1099,24.1099,1800.0
2008-08-06 13:50:00,24.1,24.1,24.08,24.08,2700.0,24.0999,24.0999,24.0799,24.0799,2700.0
2008-08-06 13:55:00,24.08,24.09,24.06,24.09,2500.0,24.0799,24.0899,24.0599,24.0899,2500.0
2008-08-06 14:00:00,24.09,24.13,24.07,24.11,3500.0,24.0899,24.1299,24.0699,24.1099,3500.0
2008-08-06 14:05:00,24.11,24.13,24.11,24.13,1500.0,24.1099,24.1299,24.1099,24.1299,1500.0
2008-08-06 14:10:00,24.13,24.13,24.12,24.12,2900.0,24.1299,24.1299,24.1199,24.1199,2900.0
2008-08-06 14:15:00,24.1,24.13,24.09,24.13,4700.0,24.0999,24.1299,24.0899,24.1299,4700.0
2008-08-06 14:20:00,24.13,24.13,24.1,24.13,3800.0,24.1299,24.1299,24.0999,24.1299,3800.0
2008-08-06 14:25:00,24.13,24.13,24.12,24.13,700.0,24.1299,24.1299,24.1199,24.1299,700.0
2008-08-06 14:30:00,24.12,24.21,24.11,24.21,7800.0,24.1199,24.2099,24.1099,24.2099,7800.0
2008-08-06 14:35:00,24.21,24.29,24.21,24.23,3900.0,24.2099,24.2899,24.2099,24.2299,3900.0
2008-08-06 14:40:00,24.23,24.3,24.21,24.28,9800.0,24.2299,24.2999,24.2099,24.2799,9800.0
2008-08-06 14:45:00,24.3,24.41,24.28,24.4,7900.0,24.2999,24.4098,24.2799,24.3998,7900.0
2008-08-06 14:50:00,24.4,24.42,24.32,24.32,6800.0,24.3998,24.4198,24.3199,24.3199,6800.0
2008-08-06 14:55:00,24.31,24.33,24.31,24.33,1300.0,24.3099,24.3299,24.3099,24.3299,1300.0
2008-08-06 15:00:00,24.33,24.35,24.31,24.34,4100.0,24.3299,24.3498,24.3099,24.3398,4100.0
2008-08-06 15:05:00,24.35,24.35,24.3,24.3,6700.0,24.3498,24.3498,24.2999,24.2999,6700.0
2008-08-06 15:10:00,24.3,24.3,24.28,24.29,6200.0,24.2999,24.2999,24.2799,24.2899,6200.0
2008-08-06 15:15:00,24.28,24.29,24.27,24.29,4100.0,24.2799,24.2899,24.2699,24.2899,4100.0
2008-08-06 15:20:00,24.28,24.3,24.27,24.3,4500.0,24.2799,24.2999,24.2699,24.2999,4500.0
2008-08-06 15:25:00,24.3,24.3,24.27,24.28,5900.0,24.2999,24.2999,24.2699,24.2799,5900.0
2008-08-06 15:30:00,24.26,24.28,24.18,24.28,12600.0,24.2599,24.2799,24.1799,24.2799,12600.0
2008-08-06 15:35:00,24.29,24.31,24.26,24.27,7100.0,24.2899,24.3099,24.2599,24.2699,7100.0
2008-08-06 15:40:00,24.27,24.29,24.23,24.29,9800.0,24.2699,24.2899,24.2299,24.2899,9800.0
2008-08-06 15:45:00,24.29,24.32,24.24,24.25,11500.0,24.2899,24.3199,24.2399,24.2499,11500.0
2008-08-06 15:50:00,24.25,24.3,24.24,24.29,11500.0,24.2499,24.2999,24.2399,24.2899,11500.0
2008-08-06 15:55:00,24.29,24.3,24.23,24.25,11400.0,24.2899,24.2999,24.2299,24.2499,11400.0
2008-08-07 09:30:00,24.08,24.32,24.06,24.13,10200.0,24.0799,24.3199,24.0599,24.1299,10200.0
2008-08-07 09:35:00,24.1,24.16,24.06,24.16,900.0,24.0999,24.1599,24.0599,24.1599,900.0
2008-08-07 09:40:00,24.11,24.15,24.07,24.07,2900.0,24.1099,24.1499,24.0699,24.0699,2900.0
2008-08-07 09:45:00,24.03,24.24,24.03,24.24,1900.0,24.0299,24.2399,24.0299,24.2399,1900.0
2008-08-07 09:50:00,24.17,24.17,24.07,24.13,3000.0,24.1699,24.1699,24.0699,24.1299,3000.0
2008-08-07 09:55:00,24.04,24.1,24.01,24.06,1400.0,24.0399,24.0999,24.0099,24.0599,1400.0
2008-08-07 10:00:00,24.07,24.08,24.01,24.08,1700.0,24.0699,24.0799,24.0099,24.0799,1700.0
2008-08-07 10:05:00,24.08,24.16,24.08,24.16,1200.0,24.0799,24.1599,24.0799,24.1599,1200.0
2008-08-07 10:10:00,24.13,24.13,24.01,24.06,4500.0,24.1299,24.1299,24.0099,24.0599,4500.0
2008-08-07 10:15:00,24.08,24.14,24.08,24.14,2700.0,24.0799,24.1399,24.0799,24.1399,2700.0
2008-08-07 10:20:00,24.19,24.21,24.12,24.19,800.0,24.1899,24.2099,24.1199,24.1899,800.0
2008-08-07 10:25:00,24.2,24.23,24.15,24.19,2600.0,24.1999,24.2299,24.1499,24.1899,2600.0
2008-08-07 10:30:00,24.16,24.2,24.16,24.2,3100.0,24.1599,24.1999,24.1599,24.1999,3100.0
2008-08-07 10:35:00,24.2,24.23,24.13,24.18,4200.0,24.1999,24.2299,24.1299,24.1799,4200.0
2008-08-07 10:40:00,24.16,24.16,24.11,24.11,800.0,24.1599,24.1599,24.1099,24.1099,800.0
2008-08-07 10:45:00,24.12,24.12,24.03,24.1,10300.0,24.1199,24.1199,24.0299,24.0999,10300.0
2008-08-07 10:50:00,24.11,24.11,24.07,24.08,3900.0,24.1099,24.1099,24.0699,24.0799,3900.0
2008-08-07 10:55:00,24.08,24.14,24.08,24.14,6600.0,24.0799,24.1399,24.0799,24.1399,6600.0
2008-08-07 11:00:00,24.14,24.15,24.13,24.13,400.0,24.1399,24.1499,24.1299,24.1299,400.0
2008-08-07 11:05:00,24.12,24.12,23.99,24.0,8200.0,24.1199,24.1199,23.9899,23.9999,8200.0
2008-08-07 11:10:00,24.0,24.08,24.0,24.06,6600.0,23.9999,24.0799,23.9999,24.0599,6600.0
2008-08-07 11:15:00,24.03,24.03,24.03,24.03,200.0,24.0299,24.0299,24.0299,24.0299,200.0
2008-08-07 11:20:00,24.05,24.07,24.03,24.03,2300.0,24.0499,24.0699,24.0299,24.0299,2300.0
2008-08-07 11:25:00,24.08,24.09,24.04,24.09,800.0,24.0799,24.0899,24.0399,24.0899,800.0
2008-08-07 11:30:00,24.1,24.1,24.1,24.1,100.0,24.0999,24.0999,24.0999,24.0999,100.0
2008-08-07 11:35:00,24.12,24.25,24.12,24.16,5500.0,24.1199,24.2499,24.1199,24.1599,5500.0
2008-08-07 11:40:00,24.14,24.21,24.14,24.2,4900.0,24.1399,24.2099,24.1399,24.1999,4900.0
2008-08-07 11:45:00,24.2,24.23,24.2,24.23,4700.0,24.1999,24.2299,24.1999,24.2299,4700.0
2008-08-07 11:50:00,24.23,24.24,24.22,24.22,1700.0,24.2299,24.2399,24.2199,24.2199,1700.0
2008-08-07 11:55:00,24.23,24.23,24.11,24.16,2600.0,24.2299,24.2299,24.1099,24.1599,2600.0
2008-08-07 12:00:00,24.15,24.15,24.05,24.06,4000.0,24.1499,24.1499,24.0499,24.0599,4000.0
2008-08-07 12:05:00,24.06,24.06,24.05,24.05,2000.0,24.0599,24.0599,24.0499,24.0499,2000.0
2008-08-07 12:10:00,24.07,24.07,24.07,24.07,100.0,24.0699,24.0699,24.0699,24.0699,100.0
2008-08-07 12:15:00,24.08,24.08,24.05,24.05,400.0,24.0799,24.0799,24.0499,24.0499,400.0
2008-08-07 12:20:00,24.06,24.06,24.04,24.04,300.0,24.0599,24.0599,24.0399,24.0399,300.0
2008-08-07 12:25:00,24.07,24.08,24.05,24.08,800.0,24.0699,24.0799,24.0499,24.0799,800.0
2008-08-07 12:30:00,24.05,24.05,24.05,24.05,100.0,24.0499,24.0499,24.0499,24.0499,100.0
2008-08-07 12:35:00,24.08,24.08,24.08,24.08,200.0,24.0799,24.0799,24.0799,24.0799,200.0
2008-08-07 12:40:00,24.08,24.08,24.05,24.05,1500.0,24.0799,24.0799,24.0499,24.0499,1500.0
2008-08-07 12:45:00,24.07,24.23,24.07,24.21,3800.0,24.0699,24.2299,24.0699,24.2099,3800.0
2008-08-07 12:50:00,24.22,24.25,24.15,24.22,2700.0,24.2199,24.2499,24.1499,24.2199,2700.0
2008-08-07 12:55:00,24.23,24.23,24.19,24.2,2500.0,24.2299,24.2299,24.1899,24.1999,2500.0
2008-08-07 13:00:00,24.2,24.2,24.18,24.18,1200.0,24.1999,24.1999,24.1799,24.1799,1200.0
2008-08-07 13:05:00,24.2,24.22,23.97,24.13,11300.0,24.1999,24.2199,23.9699,24.1299,11300.0
2008-08-07 13:10:00,24.12,24.21,24.12,24.21,3100.0,24.1199,24.2099,24.1199,24.2099,3100.0
2008-08-07 13:15:00,24.22,24.23,24.15,24.15,4100.0,24.2199,24.2299,24.1499,24.1499,4100.0
2008-08-07 13:20:00,24.2,24.2,24.12,24.16,4000.0,24.1999,24.1999,24.1199,24.1599,4000.0
2008-08-07 13:25:00,24.13,24.13,24.13,24.13,100.0,24.1299,24.1299,24.1299,24.1299,100.0
2008-08-07 13:30:00,24.13,24.14,24.11,24.13,1400.0,24.1299,24.1399,24.1099,24.1299,1400.0
2008-08-07 13:35:00,24.13,24.14,24.12,24.14,1700.0,24.1299,24.1399,24.1199,24.1399,1700.0
2008-08-07 13:40:00,24.14,24.14,24.08,24.08,1400.0,24.1399,24.1399,24.0799,24.0799,1400.0
2008-08-07 13:45:00,24.08,24.08,24.05,24.05,300.0,24.0799,24.0799,24.0499,24.0499,300.0
2008-08-07 13:50:00,24.05,24.05,24.03,24.03,400.0,24.0499,24.0499,24.0299,24.0299,400.0
2008-08-07 13:55:00,24.03,24.05,24.02,24.02,600.0,24.0299,24.0499,24.0199,24.0199,600.0
2008-08-07 14:00:00,24.03,24.03,24.01,24.01,600.0,24.0299,24.0299,24.0099,24.0099,600.0
2008-08-07 14:05:00,24.02,24.02,24.01,24.01,1300.0,24.0199,24.0199,24.0099,24.0099,1300.0
2008-08-07 14:10:00,24.01,24.03,24.01,24.01,800.0,24.0099,24.0299,24.0099,24.0099,800.0
2008-08-07 14:15:00,24.03,24.03,24.01,24.03,900.0,24.0299,24.0299,24.0099,24.0299,900.0
2008-08-07 14:20:00,24.01,24.04,24.01,24.04,1200.0,24.0099,24.0399,24.0099,24.0399,1200.0
2008-08-07 14:25:00,24.05,24.06,24.02,24.02,2000.0,24.0499,24.0599,24.0199,24.0199,2000.0
2008-08-07 14:30:00,24.01,24.03,24.01,24.01,1000.0,24.0099,24.0299,24.0099,24.0099,1000.0
2008-08-07 14:35:00,24.01,24.04,24.01,24.01,1200.0,24.0099,24.0399,24.0099,24.0099,1200.0
2008-08-07 14:40:00,24.01,24.03,24.01,24.01,1200.0,24.0099,24.0299,24.0099,24.0099,1200.0
2008-08-07 14:45:00,24.01,24.02,24.01,24.01,3900.0,24.0099,24.0199,24.0099,24.0099,3900.0
2008-08-07 14:50:00,24.02,24.03,24.01,24.02,900.0,24.0199,24.0299,24.0099,24.0199,900.0
2008-08-07 14:55:00,24.03,24.03,24.01,24.01,600.0,24.0299,24.0299,24.0099,24.0099,600.0
2008-08-07 15:00:00,24.03,24.03,24.0,24.0,4900.0,24.0299,24.0299,23.9999,23.9999,4900.0
2008-08-07 15:05:00,24.01,24.04,24.0,24.04,4100.0,24.0099,24.0399,23.9999,24.0399,4100.0
2008-08-07 15:10:00,24.04,24.04,24.03,24.03,600.0,24.0399,24.0399,24.0299,24.0299,600.0
2008-08-07 15:15:00,24.04,24.06,24.04,24.06,800.0,24.0399,24.0599,24.0399,24.0599,800.0
2008-08-07 15:20:00,24.06,24.06,24.02,24.02,6400.0,24.0599,24.0599,24.0199,24.0199,6400.0
2008-08-07 15:25:00,24.02,24.02,23.96,23.98,4700.0,24.0199,24.0199,23.9599,23.9799,4700.0
2008-08-07 15:30:00,23.99,23.99,23.88,23.88,5600.0,23.9899,23.9899,23.8799,23.8799,5600.0
2008-08-07 15:35:00,23.89,23.91,23.88,23.91,8300.0,23.8899,23.9099,23.8799,23.9099,8300.0
2008-08-07 15:40:00,23.91,23.91,23.88,23.88,4700.0,23.9099,23.9099,23.8799,23.8799,4700.0
2008-08-07 15:45:00,23.88,23.9,23.86,23.9,9700.0,23.8799,23.8999,23.8599,23.8999,9700.0
2008-08-07 15:50:00,23.9,23.9,23.81,23.89,14200.0,23.8999,23.8999,23.8099,23.8899,14200.0
2008-08-07 15:55:00,23.89,23.94,23.8,23.93,21900.0,23.8899,23.9399,23.7999,23.9299,21900.0
2008-08-08 09:30:00,23.86,24.24,23.79,23.88,2800.0,23.8599,24.2399,23.7899,23.8799,2800.0
2008-08-08 09:35:00,23.88,24.2,23.88,24.16,1000.0,23.8799,24.1999,23.8799,24.1599,1000.0
2008-08-08 09:40:00,24.17,24.2,23.98,24.2,3300.0,24.1699,24.1999,23.9799,24.1999,3300.0
2008-08-08 09:45:00,24.2,24.21,24.0,24.13,5500.0,24.1999,24.2099,23.9999,24.1299,5500.0
2008-08-08 09:50:00,24.16,24.17,24.11,24.16,4000.0,24.1599,24.1699,24.1099,24.1599,4000.0
2008-08-08 09:55:00,24.16,24.2,24.04,24.16,4900.0,24.1599,24.1999,24.0399,24.1599,4900.0
2008-08-08 10:00:00,24.16,24.37,24.15,24.27,10500.0,24.1599,24.3698,24.1499,24.2699,10500.0
2008-08-08 10:05:00,24.26,24.54,24.26,24.54,11200.0,24.2599,24.5398,24.2599,24.5398,11200.0
2008-08-08 10:10:00,24.55,24.55,24.39,24.42,16900.0,24.5498,24.5498,24.3898,24.4198,16900.0
2008-08-08 10:15:00,24.42,24.48,24.38,24.41,9900.0,24.4198,24.4798,24.3798,24.4098,9900.0
2008-08-08 10:20:00,24.4,24.45,24.4,24.42,6000.0,24.3998,24.4498,24.3998,24.4198,6000.0
2008-08-08 10:25:00,24.41,24.42,24.39,24.42,4600.0,24.4098,24.4198,24.3898,24.4198,4600.0
2008-08-08 10:30:00,24.42,24.42,24.34,24.36,35600.0,24.4198,24.4198,24.3398,24.3598,35600.0
2008-08-08 10:35:00,24.36,24.42,24.36,24.38,9300.0,24.3598,24.4198,24.3598,24.3798,9300.0
2008-08-08 10:40:00,24.4,24.4,24.39,24.39,2900.0,24.3998,24.3998,24.3898,24.3898,2900.0
2008-08-08 10:45:00,24.4,24.4,24.34,24.38,3800.0,24.3998,24.3998,24.3398,24.3798,3800.0
2008-08-08 10:50:00,24.38,24.4,24.36,24.4,1400.0,24.3798,24.3998,24.3598,24.3998,1400.0
2008-08-08 10:55:00,24.4,24.4,24.37,24.4,2900.0,24.3998,24.3998,24.3698,24.3998,2900.0
2008-08-08 11:00:00,24.4,24.4,24.35,24.35,3200.0,24.3998,24.3998,24.3498,24.3498,3200.0
2008-08-08 11:05:00,24.33,24.33,24.27,24.3,1100.0,24.3299,24.3299,24.2699,24.2999,1100.0
2008-08-08 11:10:00,24.3,24.35,24.3,24.35,1600.0,24.2999,24.3498,24.2999,24.3498,1600.0
2008-08-08 11:15:00,24.37,24.39,24.35,24.38,2800.0,24.3698,24.3898,24.3498,24.3798,2800.0
2008-08-08 11:20:00,24.38,24.38,24.32,24.35,3700.0,24.3798,24.3798,24.3199,24.3498,3700.0
2008-08-08 11:25:00,24.36,24.39,24.33,24.37,3400.0,24.3598,24.3898,24.3299,24.3698,3400.0
2008-08-08 11:30:00,24.37,24.4,24.37,24.4,6100.0,24.3698,24.3998,24.3698,24.3998,6100.0
2008-08-08 11:35:00,24.4,24.4,24.35,24.38,1500.0,24.3998,24.3998,24.3498,24.3798,1500.0
2008-08-08 11:40:00,24.36,24.36,24.35,24.36,1500.0,24.3598,24.3598,24.3498,24.3598,1500.0
2008-08-08 11:45:00,24.34,24.34,24.31,24.33,1600.0,24.3398,24.3398,24.3099,24.3299,1600.0
2008-08-08 11:50:00,24.32,24.33,24.3,24.33,2900.0,24.3199,24.3299,24.2999,24.3299,2900.0
2008-08-08 11:55:00,24.33,24.33,24.33,24.33,1200.0,24.3299,24.3299,24.3299,24.3299,1200.0
2008-08-08 12:00:00,24.33,24.33,24.28,24.3,4000.0,24.3299,24.3299,24.2799,24.2999,4000.0
2008-08-08 12:05:00,24.3,24.3,24.28,24.28,1900.0,24.2999,24.2999,24.2799,24.2799,1900.0
2008-08-08 12:10:00,24.29,24.3,24.28,24.3,1900.0,24.2899,24.2999,24.2799,24.2999,1900.0
2008-08-08 12:15:00,24.3,24.3,24.28,24.3,6800.0,24.2999,24.2999,24.2799,24.2999,6800.0
2008-08-08 12:20:00,24.3,24.32,24.29,24.32,4200.0,24.2999,24.3199,24.2899,24.3199,4200.0
2008-08-08 12:25:00,24.3,24.3,24.28,24.3,3500.0,24.2999,24.2999,24.2799,24.2999,3500.0
2008-08-08 12:30:00,24.3,24.3,24.3,24.3,400.0,24.2999,24.2999,24.2999,24.2999,400.0
2008-08-08 12:35:00,24.3,24.3,24.3,24.3,1200.0,24.2999,24.2999,24.2999,24.2999,1200.0
2008-08-08 12:40:00,24.3,24.3,24.29,24.3,1700.0,24.2999,24.2999,24.2899,24.2999,1700.0
2008-08-08 12:45:00,24.3,24.3,24.28,24.3,2200.0,24.2999,24.2999,24.2799,24.2999,2200.0
2008-08-08 12:50:00,24.3,24.3,24.3,24.3,1200.0,24.2999,24.2999,24.2999,24.2999,1200.0
2008-08-08 12:55:00,24.3,24.3,24.28,24.3,1100.0,24.2999,24.2999,24.2799,24.2999,1100.0
2008-08-08 13:00:00,24.3,24.3,24.3,24.3,400.0,24.2999,24.2999,24.2999,24.2999,400.0
2008-08-08 13:05:00,24.3,24.3,24.27,24.28,1600.0,24.2999,24.2999,24.2699,24.2799,1600.0
2008-08-08 13:10:00,24.27,24.27,24.2,24.2,5900.0,24.2699,24.2699,24.1999,24.1999,5900.0
2008-08-08 13:15:00,24.2,24.22,24.08,24.19,7300.0,24.1999,24.2199,24.0799,24.1899,7300.0
2008-08-08 13:20:00,24.2,24.21,24.2,24.21,3500.0,24.1999,24.2099,24.1999,24.2099,3500.0
2008-08-08 13:25:00,24.22,24.22,24.1,24.11,7800.0,24.2199,24.2199,24.0999,24.1099,7800.0
2008-08-08 13:30:00,24.11,24.18,24.09,24.17,5000.0,24.1099,24.1799,24.0899,24.1699,5000.0
2008-08-08 13:35:00,24.2,24.2,24.17,24.19,2200.0,24.1999,24.1999,24.1699,24.1899,2200.0
2008-08-08 13:40:00,24.19,24.23,24.17,24.19,8300.0,24.1899,24.2299,24.1699,24.1899,8300.0
2008-08-08 13:45:00,24.19,24.19,24.09,24.14,4400.0,24.1899,24.1899,24.0899,24.1399,4400.0
2008-08-08 13:50:00,24.15,24.15,24.05,24.05,9600.0,24.1499,24.1499,24.0499,24.0499,9600.0
2008-08-08 13:55:00,24.09,24.11,24.09,24.1,2000.0,24.0899,24.1099,24.0899,24.0999,2000.0
2008-08-08 14:00:00,24.08,24.08,24.08,24.08,500.0,24.0799,24.0799,24.0799,24.0799,500.0
2008-08-08 14:05:00,24.07,24.1,24.07,24.1,800.0,24.0699,24.0999,24.0699,24.0999,800.0
2008-08-08 14:10:00,24.1,24.1,24.09,24.09,1400.0,24.0999,24.0999,24.0899,24.0899,1400.0
2008-08-08 14:15:00,24.09,24.1,24.08,24.08,1200.0,24.0899,24.0999,24.0799,24.0799,1200.0
2008-08-08 14:20:00,24.08,24.1,24.08,24.08,300.0,24.0799,24.0999,24.0799,24.0799,300.0
2008-08-08 14:25:00,24.1,24.15,24.1,24.15,2500.0,24.0999,24.1499,24.0999,24.1499,2500.0
2008-08-08 14:30:00,24.15,24.15,24.09,24.13,3600.0,24.1499,24.1499,24.0899,24.1299,3600.0
2008-08-08 14:35:00,24.13,24.22,24.12,24.22,11500.0,24.1299,24.2199,24.1199,24.2199,11500.0
2008-08-08 14:40:00,24.22,24.25,24.2,24.23,6100.0,24.2199,24.2499,24.1999,24.2299,6100.0
2008-08-08 14:45:00,24.23,24.23,24.16,24.16,5200.0,24.2299,24.2299,24.1599,24.1599,5200.0
2008-08-08 14:50:00,24.18,24.23,24.14,24.2,42800.0,24.1799,24.2299,24.1399,24.1999,42800.0
2008-08-08 14:55:00,24.18,24.3,24.18,24.25,29600.0,24.1799,24.2999,24.1799,24.2499,29600.0
2008-08-08 15:00:00,24.28,24.3,24.26,24.3,14700.0,24.2799,24.2999,24.2599,24.2999,14700.0
2008-08-08 15:05:00,24.3,24.35,24.29,24.33,19300.0,24.2999,24.3498,24.2899,24.3299,19300.0
2008-08-08 15:10:00,24.35,24.4,24.32,24.36,12000.0,24.3498,24.3998,24.3199,24.3598,12000.0
2008-08-08 15:15:00,24.34,24.35,24.24,24.29,9400.0,24.3398,24.3498,24.2399,24.2899,9400.0
2008-08-08 15:20:00,24.32,24.35,24.3,24.35,59700.0,24.3199,24.3498,24.2999,24.3498,59700.0
2008-08-08 15:25:00,24.33,24.37,24.33,24.34,6200.0,24.3299,24.3698,24.3299,24.3398,6200.0
2008-08-08 15:30:00,24.35,24.4,24.33,24.39,4900.0,24.3498,24.3998,24.3299,24.3898,4900.0
2008-08-08 15:35:00,24.38,24.4,24.38,24.38,5800.0,24.3798,24.3998,24.3798,24.3798,5800.0
2008-08-08 15:40:00,24.39,24.39,24.32,24.35,23500.0,24.3898,24.3898,24.3199,24.3498,23500.0
2008-08-08 15:45:00,24.35,24.39,24.34,24.35,44700.0,24.3498,24.3898,24.3398,24.3498,44700.0
2008-08-08 15:50:00,24.35,24.4,24.35,24.36,17400.0,24.3498,24.3998,24.3498,24.3598,17400.0
2008-08-08 15:55:00,24.35,24.41,24.35,24.4,38700.0,24.3498,24.4098,24.3498,24.3998,38700.0
2008-08-11 09:30:00,24.41,24.44,24.25,24.41,3900.0,24.4098,24.4398,24.2499,24.4098,3900.0
2008-08-11 09:35:00,24.44,24.45,24.35,24.38,5500.0,24.4398,24.4498,24.3498,24.3798,5500.0
2008-08-11 09:40:00,24.41,24.45,24.4,24.43,2100.0,24.4098,24.4498,24.3998,24.4298,2100.0
2008-08-11 09:45:00,24.45,24.47,24.41,24.41,2000.0,24.4498,24.4698,24.4098,24.4098,2000.0
2008-08-11 09:50:00,24.39,24.44,24.39,24.4,1300.0,24.3898,24.4398,24.3898,24.3998,1300.0
2008-08-11 09:55:00,24.39,24.5,24.39,24.49,2200.0,24.3898,24.4998,24.3898,24.4898,2200.0
2008-08-11 10:00:00,24.5,24.5,24.45,24.46,3700.0,24.4998,24.4998,24.4498,24.4598,3700.0
2008-08-11 10:05:00,24.49,24.5,24.48,24.5,8800.0,24.4898,24.4998,24.4798,24.4998,8800.0
2008-08-11 10:10:00,24.5,24.5,24.41,24.41,4200.0,24.4998,24.4998,24.4098,24.4098,4200.0
2008-08-11 10:15:00,24.41,24.5,24.41,24.49,1600.0,24.4098,24.4998,24.4098,24.4898,1600.0
2008-08-11 10:20:00,24.49,24.5,24.46,24.5,9300.0,24.4898,24.4998,24.4598,24.4998,9300.0
2008-08-11 10:25:00,24.49,24.49,24.44,24.45,1300.0,24.4898,24.4898,24.4398,24.4498,1300.0
2008-08-11 10:30:00,24.45,24.48,24.44,24.48,2000.0,24.4498,24.4798,24.4398,24.4798,2000.0
2008-08-11 10:35:00,24.49,24.5,24.49,24.49,3300.0,24.4898,24.4998,24.4898,24.4898,3300.0
2008-08-11 10:40:00,24.49,24.49,24.47,24.49,1000.0,24.4898,24.4898,24.4698,24.4898,1000.0
2008-08-11 10:45:00,24.49,24.5,24.46,24.47,3000.0,24.4898,24.4998,24.4598,24.4698,3000.0
2008-08-11 10:50:00,24.49,24.5,24.48,24.48,2100.0,24.4898,24.4998,24.4798,24.4798,2100.0
2008-08-11 10:55:00,24.48,24.5,24.46,24.48,2100.0,24.4798,24.4998,24.4598,24.4798,2100.0
2008-08-11 11:00:00,24.49,24.51,24.46,24.5,6200.0,24.4898,24.5098,24.4598,24.4998,6200.0
2008-08-11 11:05:00,24.5,24.53,24.49,24.53,9400.0,24.4998,24.5298,24.4898,24.5298,9400.0
2008-08-11 11:10:00,24.53,24.54,24.51,24.51,2100.0,24.5298,24.5398,24.5098,24.5098,2100.0
2008-08-11 11:15:00,24.51,24.51,24.47,24.47,1800.0,24.5098,24.5098,24.4698,24.4698,1800.0
2008-08-11 11:20:00,24.49,24.5,24.48,24.48,2300.0,24.4898,24.4998,24.4798,24.4798,2300.0
2008-08-11 11:25:00,24.49,24.52,24.48,24.52,4100.0,24.4898,24.5198,24.4798,24.5198,4100.0
2008-08-11 11:30:00,24.51,24.52,24.49,24.5,4600.0,24.5098,24.5198,24.4898,24.4998,4600.0
2008-08-11 11:35:00,24.49,24.51,24.49,24.5,13500.0,24.4898,24.5098,24.4898,24.4998,13500.0
2008-08-11 11:40:00,24.5,24.5,24.49,24.5,10900.0,24.4998,24.4998,24.4898,24.4998,10900.0
2008-08-11 11:45:00,24.5,24.53,24.5,24.51,7100.0,24.4998,24.5298,24.4998,24.5098,7100.0
2008-08-11 11:50:00,24.52,24.53,24.49,24.53,8800.0,24.5198,24.5298,24.4898,24.5298,8800.0
2008-08-11 11:55:00,24.53,24.53,24.5,24.52,600.0,24.5298,24.5298,24.4998,24.5198,600.0
2008-08-11 12:00:00,24.52,24.53,24.5,24.53,34200.0,24.5198,24.5298,24.4998,24.5298,34200.0
2008-08-11 12:05:00,24.53,24.54,24.51,24.53,7000.0,24.5298,24.5398,24.5098,24.5298,7000.0
2008-08-11 12:10:00,24.53,24.53,24.49,24.5,30900.0,24.5298,24.5298,24.4898,24.4998,30900.0
2008-08-11 12:15:00,24.5,24.52,24.49,24.52,8600.0,24.4998,24.5198,24.4898,24.5198,8600.0
2008-08-11 12:20:00,24.51,24.53,24.51,24.53,38000.0,24.5098,24.5298,24.5098,24.5298,38000.0
2008-08-11 12:25:00,24.53,24.54,24.51,24.54,37400.0,24.5298,24.5398,24.5098,24.5398,37400.0
2008-08-11 12:30:00,24.54,24.55,24.5,24.51,66800.0,24.5398,24.5498,24.4998,24.5098,66800.0
2008-08-11 12:35:00,24.5,24.5,24.47,24.5,6300.0,24.4998,24.4998,24.4698,24.4998,6300.0
2008-08-11 12:40:00,24.5,24.55,24.5,24.52,27600.0,24.4998,24.5498,24.4998,24.5198,27600.0
2008-08-11 12:45:00,24.55,24.56,24.52,24.53,53400.0,24.5498,24.5598,24.5198,24.5298,53400.0
2008-08-11 12:50:00,24.54,24.55,24.52,24.55,53000.0,24.5398,24.5498,24.5198,24.5498,53000.0
2008-08-11 12:55:00,24.54,24.56,24.54,24.56,18700.0,24.5398,24.5598,24.5398,24.5598,18700.0
2008-08-11 13:00:00,24.56,24.56,24.55,24.56,8800.0,24.5598,24.5598,24.5498,24.5598,8800.0
2008-08-11 13:05:00,24.56,24.56,24.55,24.56,26900.0,24.5598,24.5598,24.5498,24.5598,26900.0
2008-08-11 13:10:00,24.56,24.56,24.54,24.56,15500.0,24.5598,24.5598,24.5398,24.5598,15500.0
2008-08-11 13:15:00,24.55,24.56,24.55,24.55,25000.0,24.5498,24.5598,24.5498,24.5498,25000.0
2008-08-11 13:20:00,24.56,24.56,24.55,24.56,11100.0,24.5598,24.5598,24.5498,24.5598,11100.0
2008-08-11 13:25:00,24.55,24.56,24.54,24.55,29600.0,24.5498,24.5598,24.5398,24.5498,29600.0
2008-08-11 13:30:00,24.55,24.56,24.55,24.56,8900.0,24.5498,24.5598,24.5498,24.5598,8900.0
2008-08-11 13:35:00,24.56,24.58,24.55,24.58,28000.0,24.5598,24.5798,24.5498,24.5798,28000.0
2008-08-11 13:40:00,24.58,24.58,24.57,24.57,2300.0,24.5798,24.5798,24.5698,24.5698,2300.0
2008-08-11 13:45:00,24.57,24.57,24.55,24.55,18500.0,24.5698,24.5698,24.5498,24.5498,18500.0
2008-08-11 13:50:00,24.55,24.57,24.54,24.55,25800.0,24.5498,24.5698,24.5398,24.5498,25800.0
2008-08-11 13:55:00,24.55,24.56,24.54,24.55,44000.0,24.5498,24.5598,24.5398,24.5498,44000.0
2008-08-11 14:00:00,24.55,24.55,24.54,24.55,7900.0,24.5498,24.5498,24.5398,24.5498,7900.0
2008-08-11 14:05:00,24.55,24.57,24.54,24.56,42400.0,24.5498,24.5698,24.5398,24.5598,42400.0
2008-08-11 14:10:00,24.56,24.57,24.54,24.55,24100.0,24.5598,24.5698,24.5398,24.5498,24100.0
2008-08-11 14:15:00,24.55,24.56,24.54,24.56,12200.0,24.5498,24.5598,24.5398,24.5598,12200.0
2008-08-11 14:20:00,24.56,24.57,24.54,24.55,18100.0,24.5598,24.5698,24.5398,24.5498,18100.0
2008-08-11 14:25:00,24.55,24.56,24.54,24.55,4600.0,24.5498,24.5598,24.5398,24.5498,4600.0
2008-08-11 14:30:00,24.55,24.56,24.53,24.55,37600.0,24.5498,24.5598,24.5298,24.5498,37600.0
2008-08-11 14:35:00,24.54,24.56,24.54,24.56,25400.0,24.5398,24.5598,24.5398,24.5598,25400.0
2008-08-11 14:40:00,24.55,24.56,24.55,24.55,2700.0,24.5498,24.5598,24.5498,24.5498,2700.0
2008-08-11 14:45:00,24.56,24.56,24.55,24.56,4900.0,24.5598,24.5598,24.5498,24.5598,4900.0
2008-08-11 14:50:00,24.56,24.56,24.55,24.56,10700.0,24.5598,24.5598,24.5498,24.5598,10700.0
2008-08-11 14:55:00,24.56,24.56,24.55,24.56,27400.0,24.5598,24.5598,24.5498,24.5598,27400.0
2008-08-11 15:00:00,24.56,24.56,24.55,24.56,13300.0,24.5598,24.5598,24.5498,24.5598,13300.0
2008-08-11 15:05:00,24.56,24.56,24.55,24.56,6700.0,24.5598,24.5598,24.5498,24.5598,6700.0
2008-08-11 15:10:00,24.55,24.56,24.54,24.54,15400.0,24.5498,24.5598,24.5398,24.5398,15400.0
2008-08-11 15:15:00,24.55,24.55,24.54,24.55,30000.0,24.5498,24.5498,24.5398,24.5498,30000.0
2008-08-11 15:20:00,24.55,24.56,24.54,24.56,14500.0,24.5498,24.5598,24.5398,24.5598,14500.0
2008-08-11 15:25:00,24.56,24.56,24.55,24.56,5700.0,24.5598,24.5598,24.5498,24.5598,5700.0
2008-08-11 15:30:00,24.55,24.56,24.54,24.54,9400.0,24.5498,24.5598,24.5398,24.5398,9400.0
2008-08-11 15:35:00,24.55,24.55,24.54,24.55,37600.0,24.5498,24.5498,24.5398,24.5498,37600.0
2008-08-11 15:40:00,24.55,24.56,24.54,24.56,23700.0,24.5498,24.5598,24.5398,24.5598,23700.0
2008-08-11 15:45:00,24.56,24.57,24.55,24.56,21600.0,24.5598,24.5698,24.5498,24.5598,21600.0
2008-08-11 15:50:00,24.56,24.56,24.54,24.55,39500.0,24.5598,24.5598,24.5398,24.5498,39500.0
2008-08-11 15:55:00,24.54,24.56,24.54,24.56,56600.0,24.5398,24.5598,24.5398,24.5598,56600.0
2008-08-12 09:30:00,24.55,24.67,24.55,24.67,1800.0,24.5498,24.6698,24.5498,24.6698,1800.0
2008-08-12 09:35:00,24.64,24.74,24.5,24.5,1700.0,24.6398,24.7398,24.4998,24.4998,1700.0
2008-08-12 09:40:00,24.6,24.68,24.6,24.65,2200.0,24.5998,24.6798,24.5998,24.6498,2200.0
2008-08-12 09:45:00,24.66,24.74,24.59,24.59,2200.0,24.6598,24.7398,24.5898,24.5898,2200.0
2008-08-12 09:50:00,24.63,24.8,24.56,24.74,36400.0,24.6298,24.7998,24.5598,24.7398,36400.0
2008-08-12 09:55:00,24.72,24.92,24.72,24.8,4100.0,24.7198,24.9198,24.7198,24.7998,4100.0
2008-08-12 10:00:00,24.78,24.8,24.72,24.76,13100.0,24.7798,24.7998,24.7198,24.7598,13100.0
2008-08-12 10:05:00,24.78,24.81,24.75,24.8,11000.0,24.7798,24.8098,24.7498,24.7998,11000.0
2008-08-12 10:10:00,24.79,24.8,24.62,24.76,20100.0,24.7898,24.7998,24.6198,24.7598,20100.0
2008-08-12 10:15:00,24.77,24.78,24.65,24.75,33200.0,24.7698,24.7798,24.6498,24.7498,33200.0
2008-08-12 10:20:00,24.73,24.76,24.68,24.75,7100.0,24.7298,24.7598,24.6798,24.7498,7100.0
2008-08-12 10:25:00,24.76,24.78,24.72,24.74,6200.0,24.7598,24.7798,24.7198,24.7398,6200.0
2008-08-12 10:30:00,24.72,24.79,24.72,24.75,4600.0,24.7198,24.7898,24.7198,24.7498,4600.0
2008-08-12 10:35:00,24.75,24.79,24.75,24.77,2900.0,24.7498,24.7898,24.7498,24.7698,2900.0
2008-08-12 10:40:00,24.78,24.83,24.77,24.82,2600.0,24.7798,24.8298,24.7698,24.8198,2600.0
2008-08-12 10:45:00,24.83,24.83,24.75,24.77,1300.0,24.8298,24.8298,24.7498,24.7698,1300.0
2008-08-12 10:50:00,24.76,24.78,24.74,24.77,3000.0,24.7598,24.7798,24.7398,24.7698,3000.0
2008-08-12 10:55:00,24.77,24.8,24.75,24.75,6400.0,24.7698,24.7998,24.7498,24.7498,6400.0
2008-08-12 11:00:00,24.75,24.76,24.73,24.75,50600.0,24.7498,24.7598,24.7298,24.7498,50600.0
2008-08-12 11:05:00,24.75,24.77,24.74,24.75,8800.0,24.7498,24.7698,24.7398,24.7498,8800.0
2008-08-12 11:10:00,24.75,24.8,24.75,24.8,5400.0,24.7498,24.7998,24.7498,24.7998,5400.0
2008-08-12 11:15:00,24.79,24.82,24.79,24.81,1500.0,24.7898,24.8198,24.7898,24.8098,1500.0
2008-08-12 11:20:00,24.79,24.86,24.79,24.85,55100.0,24.7898,24.8598,24.7898,24.8498,55100.0
2008-08-12 11:25:00,24.81,24.86,24.8,24.81,9900.0,24.8098,24.8598,24.7998,24.8098,9900.0
2008-08-12 11:30:00,24.81,24.87,24.77,24.85,19500.0,24.8098,24.8698,24.7698,24.8498,19500.0
2008-08-12 11:35:00,24.84,24.88,24.74,24.75,14100.0,24.8398,24.8798,24.7398,24.7498,14100.0
2008-08-12 11:40:00,24.74,24.75,24.7,24.74,5500.0,24.7398,24.7498,24.6998,24.7398,5500.0
2008-08-12 11:45:00,24.73,24.81,24.73,24.81,2700.0,24.7298,24.8098,24.7298,24.8098,2700.0
2008-08-12 11:50:00,24.81,24.81,24.74,24.74,2600.0,24.8098,24.8098,24.7398,24.7398,2600.0
2008-08-12 11:55:00,24.74,24.74,24.72,24.72,3600.0,24.7398,24.7398,24.7198,24.7198,3600.0
2008-08-12 12:00:00,24.72,24.73,24.69,24.71,4300.0,24.7198,24.7298,24.6898,24.7098,4300.0
2008-08-12 12:05:00,24.71,24.71,24.61,24.61,3500.0,24.7098,24.7098,24.6098,24.6098,3500.0
2008-08-12 12:10:00,24.61,24.73,24.57,24.73,43800.0,24.6098,24.7298,24.5698,24.7298,43800.0
2008-08-12 12:15:00,24.73,24.74,24.64,24.66,20400.0,24.7298,24.7398,24.6398,24.6598,20400.0
2008-08-12 12:20:00,24.68,24.83,24.67,24.76,26600.0,24.6798,24.8298,24.6698,24.7598,26600.0
2008-08-12 12:25:00,24.78,24.78,24.72,24.72,3800.0,24.7798,24.7798,24.7198,24.7198,3800.0
2008-08-12 12:30:00,24.72,24.76,24.66,24.71,17200.0,24.7198,24.7598,24.6598,24.7098,17200.0
2008-08-12 12:35:00,24.71,24.75,24.66,24.74,25900.0,24.7098,24.7498,24.6598,24.7398,25900.0
2008-08-12 12:40:00,24.75,24.77,24.72,24.74,14000.0,24.7498,24.7698,24.7198,24.7398,14000.0
2008-08-12 12:45:00,24.75,24.75,24.71,24.71,2200.0,24.7498,24.7498,24.7098,24.7098,2200.0
2008-08-12 12:50:00,24.71,24.73,24.7,24.73,2000.0,24.7098,24.7298,24.6998,24.7298,2000.0
2008-08-12 12:55:00,24.7,24.78,24.7,24.73,6500.0,24.6998,24.7798,24.6998,24.7298,6500.0
2008-08-12 13:00:00,24.74,24.79,24.72,24.76,9100.0,24.7398,24.7898,24.7198,24.7598,9100.0
2008-08-12 13:05:00,24.76,24.79,24.7,24.72,7400.0,24.7598,24.7898,24.6998,24.7198,7400.0
2008-08-12 13:10:00,24.7,24.72,24.69,24.7,7200.0,24.6998,24.7198,24.6898,24.6998,7200.0
2008-08-12 13:15:00,24.72,24.73,24.71,24.72,3600.0,24.7198,24.7298,24.7098,24.7198,3600.0
2008-08-12 13:20:00,24.7,24.75,24.67,24.7,18700.0,24.6998,24.7498,24.6698,24.6998,18700.0
2008-08-12 13:25:00,24.7,24.7,24.64,24.68,18500.0,24.6998,24.6998,24.6398,24.6798,18500.0
2008-08-12 13:30:00,24.69,24.75,24.68,24.73,28100.0,24.6898,24.7498,24.6798,24.7298,28100.0
2008-08-12 13:35:00,24.72,24.75,24.69,24.75,13400.0,24.7198,24.7498,24.6898,24.7498,13400.0
2008-08-12 13:40:00,24.71,24.75,24.69,24.7,18600.0,24.7098,24.7498,24.6898,24.6998,18600.0
2008-08-12 13:45:00,24.7,24.75,24.7,24.74,10800.0,24.6998,24.7498,24.6998,24.7398,10800.0
2008-08-12 13:50:00,24.75,24.75,24.72,24.72,2500.0,24.7498,24.7498,24.7198,24.7198,2500.0
2008-08-12 13:55:00,24.72,24.73,24.7,24.7,12600.0,24.7198,24.7298,24.6998,24.6998,12600.0
2008-08-12 14:00:00,24.7,24.75,24.7,24.73,14600.0,24.6998,24.7498,24.6998,24.7298,14600.0
2008-08-12 14:05:00,24.73,24.74,24.7,24.7,5900.0,24.7298,24.7398,24.6998,24.6998,5900.0
2008-08-12 14:10:00,24.71,24.74,24.7,24.74,6900.0,24.7098,24.7398,24.6998,24.7398,6900.0
2008-08-12 14:15:00,24.74,24.76,24.74,24.76,2700.0,24.7398,24.7598,24.7398,24.7598,2700.0
2008-08-12 14:20:00,24.76,24.83,24.76,24.82,4700.0,24.7598,24.8298,24.7598,24.8198,4700.0
2008-08-12 14:25:00,24.83,24.86,24.8,24.85,5000.0,24.8298,24.8598,24.7998,24.8498,5000.0
2008-08-12 14:30:00,24.86,24.86,24.81,24.82,1800.0,24.8598,24.8598,24.8098,24.8198,1800.0
2008-08-12 14:35:00,24.84,24.84,24.79,24.84,6900.0,24.8398,24.8398,24.7898,24.8398,6900.0
2008-08-12 14:40:00,24.83,24.84,24.82,24.83,1800.0,24.8298,24.8398,24.8198,24.8298,1800.0
2008-08-12 14:45:00,24.83,24.85,24.73,24.76,12000.0,24.8298,24.8498,24.7298,24.7598,12000.0
2008-08-12 14:50:00,24.75,24.78,24.75,24.78,2000.0,24.7498,24.7798,24.7498,24.7798,2000.0
2008-08-12 14:55:00,24.76,24.78,24.75,24.75,4700.0,24.7598,24.7798,24.7498,24.7498,4700.0
2008-08-12 15:00:00,24.75,24.76,24.7,24.72,6500.0,24.7498,24.7598,24.6998,24.7198,6500.0
2008-08-12 15:05:00,24.73,24.74,24.72,24.73,3200.0,24.7298,24.7398,24.7198,24.7298,3200.0
2008-08-12 15:10:00,24.73,24.74,24.72,24.73,4400.0,24.7298,24.7398,24.7198,24.7298,4400.0
2008-08-12 15:15:00,24.73,24.76,24.72,24.75,5000.0,24.7298,24.7598,24.7198,24.7498,5000.0
2008-08-12 15:20:00,24.74,24.76,24.74,24.75,4100.0,24.7398,24.7598,24.7398,24.7498,4100.0
2008-08-12 15:25:00,24.75,24.82,24.75,24.75,8900.0,24.7498,24.8198,24.7498,24.7498,8900.0
2008-08-12 15:30:00,24.74,24.75,24.71,24.72,14000.0,24.7398,24.7498,24.7098,24.7198,14000.0
2008-08-12 15:35:00,24.72,24.75,24.72,24.73,11100.0,24.7198,24.7498,24.7198,24.7298,11100.0
2008-08-12 15:40:00,24.73,24.74,24.71,24.72,9700.0,24.7298,24.7398,24.7098,24.7198,9700.0
2008-08-12 15:45:00,24.73,24.74,24.72,24.73,10800.0,24.7298,24.7398,24.7198,24.7298,10800.0
2008-08-12 15:50:00,24.73,24.74,24.72,24.72,16800.0,24.7298,24.7398,24.7198,24.7198,16800.0
2008-08-12 15:55:00,24.72,24.75,24.67,24.68,43800.0,24.7198,24.7498,24.6698,24.6798,43800.0
2008-08-13 09:30:00,24.66,24.67,24.51,24.63,5300.0,24.6598,24.6698,24.5098,24.6298,5300.0
2008-08-13 09:35:00,24.63,24.67,24.57,24.57,15900.0,24.6298,24.6698,24.5698,24.5698,15900.0
2008-08-13 09:40:00,24.59,24.79,24.5,24.71,34500.0,24.5898,24.7898,24.4998,24.7098,34500.0
2008-08-13 09:45:00,24.75,24.78,24.71,24.73,5600.0,24.7498,24.7798,24.7098,24.7298,5600.0
2008-08-13 09:50:00,24.73,24.76,24.62,24.75,39000.0,24.7298,24.7598,24.6198,24.7498,39000.0
2008-08-13 09:55:00,24.7,24.75,24.5,24.7,97000.0,24.6998,24.7498,24.4998,24.6998,97000.0
2008-08-13 10:00:00,24.66,24.73,24.56,24.68,17700.0,24.6598,24.7298,24.5598,24.6798,17700.0
2008-08-13 10:05:00,24.68,24.72,24.68,24.72,4600.0,24.6798,24.7198,24.6798,24.7198,4600.0
2008-08-13 10:10:00,24.7,24.71,24.64,24.68,10400.0,24.6998,24.7098,24.6398,24.6798,10400.0
2008-08-13 10:15:00,24.67,24.7,24.67,24.69,1800.0,24.6698,24.6998,24.6698,24.6898,1800.0
2008-08-13 10:20:00,24.69,24.7,24.69,24.69,5200.0,24.6898,24.6998,24.6898,24.6898,5200.0
2008-08-13 10:25:00,24.69,24.7,24.65,24.65,10200.0,24.6898,24.6998,24.6498,24.6498,10200.0
2008-08-13 10:30:00,24.64,24.64,24.6,24.64,8700.0,24.6398,24.6398,24.5998,24.6398,8700.0
2008-08-13 10:35:00,24.63,24.63,24.57,24.6,12600.0,24.6298,24.6298,24.5698,24.5998,12600.0
2008-08-13 10:40:00,24.57,24.67,24.57,24.62,16700.0,24.5698,24.6698,24.5698,24.6198,16700.0
2008-08-13 10:45:00,24.6,24.64,24.59,24.63,12800.0,24.5998,24.6398,24.5898,24.6298,12800.0
2008-08-13 10:50:00,24.62,24.63,24.59,24.63,10400.0,24.6198,24.6298,24.5898,24.6298,10400.0
2008-08-13 10:55:00,24.62,24.65,24.59,24.61,12400.0,24.6198,24.6498,24.5898,24.6098,12400.0
2008-08-13 11:00:00,24.61,24.65,24.6,24.6,7900.0,24.6098,24.6498,24.5998,24.5998,7900.0
2008-08-13 11:05:00,24.61,24.65,24.6,24.61,7400.0,24.6098,24.6498,24.5998,24.6098,7400.0
2008-08-13 11:10:00,24.61,24.65,24.61,24.63,7600.0,24.6098,24.6498,24.6098,24.6298,7600.0
2008-08-13 11:15:00,24.62,24.65,24.62,24.65,5300.0,24.6198,24.6498,24.6198,24.6498,5300.0
2008-08-13 11:20:00,24.62,24.65,24.62,24.63,7000.0,24.6198,24.6498,24.6198,24.6298,7000.0
2008-08-13 11:25:00,24.65,24.7,24.63,24.67,9500.0,24.6498,24.6998,24.6298,24.6698,9500.0
2008-08-13 11:30:00,24.65,24.74,24.65,24.74,4400.0,24.6498,24.7398,24.6498,24.7398,4400.0
2008-08-13 11:35:00,24.73,24.74,24.67,24.7,5600.0,24.7298,24.7398,24.6698,24.6998,5600.0
2008-08-13 11:40:00,24.7,24.7,24.68,24.7,5700.0,24.6998,24.6998,24.6798,24.6998,5700.0
2008-08-13 11:45:00,24.69,24.7,24.68,24.69,3600.0,24.6898,24.6998,24.6798,24.6898,3600.0
2008-08-13 11:50:00,24.69,24.7,24.63,24.67,21500.0,24.6898,24.6998,24.6298,24.6698,21500.0
2008-08-13 11:55:00,24.66,24.67,24.61,24.65,6400.0,24.6598,24.6698,24.6098,24.6498,6400.0
2008-08-13 12:00:00,24.64,24.68,24.64,24.68,3400.0,24.6398,24.6798,24.6398,24.6798,3400.0
2008-08-13 12:05:00,24.67,24.68,24.66,24.67,5100.0,24.6698,24.6798,24.6598,24.6698,5100.0
2008-08-13 12:10:00,24.67,24.69,24.66,24.66,4500.0,24.6698,24.6898,24.6598,24.6598,4500.0
2008-08-13 12:15:00,24.66,24.67,24.65,24.67,5200.0,24.6598,24.6698,24.6498,24.6698,5200.0
2008-08-13 12:20:00,24.67,24.67,24.65,24.66,3700.0,24.6698,24.6698,24.6498,24.6598,3700.0
2008-08-13 12:25:00,24.65,24.66,24.65,24.66,1400.0,24.6498,24.6598,24.6498,24.6598,1400.0
2008-08-13 12:30:00,24.65,24.67,24.61,24.65,14400.0,24.6498,24.6698,24.6098,24.6498,14400.0
2008-08-13 12:35:00,24.65,24.65,24.63,24.65,5700.0,24.6498,24.6498,24.6298,24.6498,5700.0
2008-08-13 12:40:00,24.65,24.67,24.61,24.65,9300.0,24.6498,24.6698,24.6098,24.6498,9300.0
2008-08-13 12:45:00,24.66,24.68,24.62,24.64,4100.0,24.6598,24.6798,24.6198,24.6398,4100.0
2008-08-13 12:50:00,24.63,24.64,24.58,24.61,20700.0,24.6298,24.6398,24.5798,24.6098,20700.0
2008-08-13 12:55:00,24.61,24.64,24.61,24.63,5800.0,24.6098,24.6398,24.6098,24.6298,5800.0
2008-08-13 13:00:00,24.64,24.64,24.64,24.64,200.0,24.6398,24.6398,24.6398,24.6398,200.0
2008-08-13 13:05:00,24.64,24.65,24.64,24.64,10900.0,24.6398,24.6498,24.6398,24.6398,10900.0
2008-08-13 13:10:00,24.64,24.64,24.6,24.6,4400.0,24.6398,24.6398,24.5998,24.5998,4400.0
2008-08-13 13:15:00,24.6,24.6,24.55,24.6,16000.0,24.5998,24.5998,24.5498,24.5998,16000.0
2008-08-13 13:20:00,24.6,24.64,24.59,24.64,13800.0,24.5998,24.6398,24.5898,24.6398,13800.0
2008-08-13 13:25:00,24.64,24.65,24.62,24.64,22900.0,24.6398,24.6498,24.6198,24.6398,22900.0
2008-08-13 13:30:00,24.64,24.65,24.63,24.64,12300.0,24.6398,24.6498,24.6298,24.6398,12300.0
2008-08-13 13:35:00,24.64,24.64,24.63,24.63,8800.0,24.6398,24.6398,24.6298,24.6298,8800.0
2008-08-13 13:40:00,24.64,24.65,24.62,24.63,12600.0,24.6398,24.6498,24.6198,24.6298,12600.0
2008-08-13 13:45:00,24.63,24.63,24.57,24.58,10100.0,24.6298,24.6298,24.5698,24.5798,10100.0
2008-08-13 13:50:00,24.58,24.62,24.57,24.62,14900.0,24.5798,24.6198,24.5698,24.6198,14900.0
2008-08-13 13:55:00,24.64,24.65,24.63,24.64,9600.0,24.6398,24.6498,24.6298,24.6398,9600.0
2008-08-13 14:00:00,24.63,24.63,24.62,24.63,6500.0,24.6298,24.6298,24.6198,24.6298,6500.0
2008-08-13 14:05:00,24.63,24.64,24.61,24.64,10200.0,24.6298,24.6398,24.6098,24.6398,10200.0
2008-08-13 14:10:00,24.64,24.64,24.63,24.63,1900.0,24.6398,24.6398,24.6298,24.6298,1900.0
2008-08-13 14:15:00,24.63,24.64,24.6,24.64,25500.0,24.6298,24.6398,24.5998,24.6398,25500.0
2008-08-13 14:20:00,24.64,24.65,24.64,24.64,6800.0,24.6398,24.6498,24.6398,24.6398,6800.0
2008-08-13 14:25:00,24.64,24.65,24.64,24.64,7800.0,24.6398,24.6498,24.6398,24.6398,7800.0
2008-08-13 14:30:00,24.63,24.63,24.62,24.63,11900.0,24.6298,24.6298,24.6198,24.6298,11900.0
2008-08-13 14:35:00,24.63,24.63,24.62,24.62,8000.0,24.6298,24.6298,24.6198,24.6198,8000.0
2008-08-13 14:40:00,24.63,24.65,24.62,24.65,20700.0,24.6298,24.6498,24.6198,24.6498,20700.0
2008-08-13 14:45:00,24.65,24.65,24.64,24.65,6400.0,24.6498,24.6498,24.6398,24.6498,6400.0
2008-08-13 14:50:00,24.64,24.65,24.64,24.64,10200.0,24.6398,24.6498,24.6398,24.6398,10200.0
2008-08-13 14:55:00,24.64,24.64,24.64,24.64,11300.0,24.6398,24.6398,24.6398,24.6398,11300.0
2008-08-13 15:00:00,24.64,24.65,24.62,24.63,14200.0,24.6398,24.6498,24.6198,24.6298,14200.0
2008-08-13 15:05:00,24.62,24.63,24.6,24.63,9000.0,24.6198,24.6298,24.5998,24.6298,9000.0
2008-08-13 15:10:00,24.63,24.63,24.62,24.63,8800.0,24.6298,24.6298,24.6198,24.6298,8800.0
2008-08-13 15:15:00,24.63,24.64,24.61,24.62,11100.0,24.6298,24.6398,24.6098,24.6198,11100.0
2008-08-13 15:20:00,24.62,24.65,24.6,24.65,22400.0,24.6198,24.6498,24.5998,24.6498,22400.0
2008-08-13 15:25:00,24.65,24.7,24.63,24.7,14000.0,24.6498,24.6998,24.6298,24.6998,14000.0
2008-08-13 15:30:00,24.69,24.69,24.61,24.67,12900.0,24.6898,24.6898,24.6098,24.6698,12900.0
2008-08-13 15:35:00,24.67,24.67,24.61,24.62,17300.0,24.6698,24.6698,24.6098,24.6198,17300.0
2008-08-13 15:40:00,24.63,24.66,24.62,24.66,10200.0,24.6298,24.6598,24.6198,24.6598,10200.0
2008-08-13 15:45:00,24.63,24.7,24.62,24.7,19200.0,24.6298,24.6998,24.6198,24.6998,19200.0
2008-08-13 15:50:00,24.68,24.77,24.64,24.77,28000.0,24.6798,24.7698,24.6398,24.7698,28000.0
2008-08-13 15:55:00,24.77,24.84,24.66,24.73,55300.0,24.7698,24.8398,24.6598,24.7298,55300.0
2008-08-14 09:30:00,24.55,24.66,24.54,24.55,11000.0,24.5498,24.6598,24.5398,24.5498,11000.0
2008-08-14 09:35:00,24.58,24.67,24.57,24.67,1600.0,24.5798,24.6698,24.5698,24.6698,1600.0
2008-08-14 09:40:00,24.72,24.8,24.68,24.71,2100.0,24.7198,24.7998,24.6798,24.7098,2100.0
2008-08-14 09:45:00,24.73,24.77,24.69,24.69,1500.0,24.7298,24.7698,24.6898,24.6898,1500.0
2008-08-14 09:50:00,24.65,24.65,24.57,24.61,2000.0,24.6498,24.6498,24.5698,24.6098,2000.0
2008-08-14 09:55:00,24.61,24.61,24.58,24.6,4000.0,24.6098,24.6098,24.5798,24.5998,4000.0
2008-08-14 10:00:00,24.6,24.61,24.56,24.58,6800.0,24.5998,24.6098,24.5598,24.5798,6800.0
2008-08-14 10:05:00,24.58,24.58,24.48,24.48,2300.0,24.5798,24.5798,24.4798,24.4798,2300.0
2008-08-14 10:10:00,24.45,24.49,24.44,24.45,3300.0,24.4498,24.4898,24.4398,24.4498,3300.0
2008-08-14 10:15:00,24.42,24.47,24.41,24.42,5400.0,24.4198,24.4698,24.4098,24.4198,5400.0
2008-08-14 10:20:00,24.42,24.51,24.42,24.5,1300.0,24.4198,24.5098,24.4198,24.4998,1300.0
2008-08-14 10:25:00,24.51,24.51,24.47,24.5,6200.0,24.5098,24.5098,24.4698,24.4998,6200.0
2008-08-14 10:30:00,24.51,24.51,24.5,24.5,5400.0,24.5098,24.5098,24.4998,24.4998,5400.0
2008-08-14 10:35:00,24.5,24.58,24.5,24.58,4400.0,24.4998,24.5798,24.4998,24.5798,4400.0
2008-08-14 10:40:00,24.63,24.69,24.63,24.69,1600.0,24.6298,24.6898,24.6298,24.6898,1600.0
2008-08-14 10:45:00,24.68,24.73,24.68,24.71,4000.0,24.6798,24.7298,24.6798,24.7098,4000.0
2008-08-14 10:50:00,24.7,24.71,24.67,24.67,4700.0,24.6998,24.7098,24.6698,24.6698,4700.0
2008-08-14 10:55:00,24.66,24.69,24.64,24.68,2000.0,24.6598,24.6898,24.6398,24.6798,2000.0
2008-08-14 11:00:00,24.68,24.68,24.63,24.64,2000.0,24.6798,24.6798,24.6298,24.6398,2000.0
2008-08-14 11:05:00,24.64,24.66,24.5,24.51,11500.0,24.6398,24.6598,24.4998,24.5098,11500.0
2008-08-14 11:10:00,24.5,24.6,24.5,24.58,8500.0,24.4998,24.5998,24.4998,24.5798,8500.0
2008-08-14 11:15:00,24.58,24.62,24.58,24.6,2300.0,24.5798,24.6198,24.5798,24.5998,2300.0
2008-08-14 11:20:00,24.6,24.6,24.56,24.6,900.0,24.5998,24.5998,24.5598,24.5998,900.0
2008-08-14 11:25:00,24.6,24.6,24.59,24.6,2200.0,24.5998,24.5998,24.5898,24.5998,2200.0
2008-08-14 11:30:00,24.61,24.63,24.6,24.62,2400.0,24.6098,24.6298,24.5998,24.6198,2400.0
2008-08-14 11:35:00,24.63,24.7,24.63,24.69,2700.0,24.6298,24.6998,24.6298,24.6898,2700.0
2008-08-14 11:40:00,24.7,24.72,24.69,24.71,2600.0,24.6998,24.7198,24.6898,24.7098,2600.0
2008-08-14 11:45:00,24.71,24.71,24.66,24.7,1600.0,24.7098,24.7098,24.6598,24.6998,1600.0
2008-08-14 11:50:00,24.7,24.71,24.67,24.69,2600.0,24.6998,24.7098,24.6698,24.6898,2600.0
2008-08-14 11:55:00,24.71,24.71,24.67,24.7,2800.0,24.7098,24.7098,24.6698,24.6998,2800.0
2008-08-14 12:00:00,24.66,24.71,24.66,24.69,2200.0,24.6598,24.7098,24.6598,24.6898,2200.0
2008-08-14 12:05:00,24.69,24.71,24.67,24.71,5000.0,24.6898,24.7098,24.6698,24.7098,5000.0
2008-08-14 12:10:00,24.7,24.71,24.63,24.64,5900.0,24.6998,24.7098,24.6298,24.6398,5900.0
2008-08-14 12:15:00,24.65,24.71,24.65,24.71,2900.0,24.6498,24.7098,24.6498,24.7098,2900.0
2008-08-14 12:20:00,24.7,24.7,24.67,24.67,1200.0,24.6998,24.6998,24.6698,24.6698,1200.0
2008-08-14 12:25:00,24.67,24.67,24.66,24.66,1100.0,24.6698,24.6698,24.6598,24.6598,1100.0
2008-08-14 12:30:00,24.66,24.69,24.65,24.69,1900.0,24.6598,24.6898,24.6498,24.6898,1900.0
2008-08-14 12:35:00,24.69,24.7,24.68,24.7,1100.0,24.6898,24.6998,24.6798,24.6998,1100.0
2008-08-14 12:40:00,24.71,24.71,24.68,24.7,4600.0,24.7098,24.7098,24.6798,24.6998,4600.0
2008-08-14 12:45:00,24.68,24.71,24.68,24.68,3800.0,24.6798,24.7098,24.6798,24.6798,3800.0
2008-08-14 12:50:00,24.68,24.69,24.67,24.68,700.0,24.6798,24.6898,24.6698,24.6798,700.0
2008-08-14 12:55:00,24.69,24.7,24.69,24.7,600.0,24.6898,24.6998,24.6898,24.6998,600.0
2008-08-14 13:00:00,24.7,24.7,24.69,24.7,2000.0,24.6998,24.6998,24.6898,24.6998,2000.0
2008-08-14 13:05:00,24.7,24.73,24.7,24.71,2100.0,24.6998,24.7298,24.6998,24.7098,2100.0
2008-08-14 13:10:00,24.7,24.73,24.7,24.73,2900.0,24.6998,24.7298,24.6998,24.7298,2900.0
2008-08-14 13:15:00,24.73,24.73,24.72,24.72,1700.0,24.7298,24.7298,24.7198,24.7198,1700.0
2008-08-14 13:20:00,24.71,24.71,24.65,24.65,3100.0,24.7098,24.7098,24.6498,24.6498,3100.0
2008-08-14 13:25:00,24.65,24.71,24.65,24.71,1100.0,24.6498,24.7098,24.6498,24.7098,1100.0
2008-08-14 13:30:00,24.69,24.69,24.63,24.67,2500.0,24.6898,24.6898,24.6298,24.6698,2500.0
2008-08-14 13:35:00,24.69,24.71,24.66,24.68,4000.0,24.6898,24.7098,24.6598,24.6798,4000.0
2008-08-14 13:40:00,24.7,24.75,24.63,24.63,17200.0,24.6998,24.7498,24.6298,24.6298,17200.0
2008-08-14 13:45:00,24.63,24.66,24.6,24.61,11900.0,24.6298,24.6598,24.5998,24.6098,11900.0
2008-08-14 13:50:00,24.59,24.59,24.57,24.58,2800.0,24.5898,24.5898,24.5698,24.5798,2800.0
2008-08-14 13:55:00,24.58,24.65,24.58,24.65,3000.0,24.5798,24.6498,24.5798,24.6498,3000.0
2008-08-14 14:00:00,24.65,24.67,24.64,24.65,5100.0,24.6498,24.6698,24.6398,24.6498,5100.0
2008-08-14 14:05:00,24.64,24.68,24.62,24.68,14100.0,24.6398,24.6798,24.6198,24.6798,14100.0
2008-08-14 14:10:00,24.68,24.7,24.67,24.68,3500.0,24.6798,24.6998,24.6698,24.6798,3500.0
2008-08-14 14:15:00,24.7,24.7,24.66,24.7,20800.0,24.6998,24.6998,24.6598,24.6998,20800.0
2008-08-14 14:20:00,24.69,24.73,24.67,24.71,20800.0,24.6898,24.7298,24.6698,24.7098,20800.0
2008-08-14 14:25:00,24.7,24.73,24.69,24.71,7300.0,24.6998,24.7298,24.6898,24.7098,7300.0
2008-08-14 14:30:00,24.71,24.74,24.71,24.71,5600.0,24.7098,24.7398,24.7098,24.7098,5600.0
2008-08-14 14:35:00,24.71,24.75,24.71,24.75,6000.0,24.7098,24.7498,24.7098,24.7498,6000.0
2008-08-14 14:40:00,24.74,24.77,24.72,24.72,12300.0,24.7398,24.7698,24.7198,24.7198,12300.0
2008-08-14 14:45:00,24.71,24.72,24.65,24.71,19000.0,24.7098,24.7198,24.6498,24.7098,19000.0
2008-08-14 14:50:00,24.71,24.72,24.68,24.71,10500.0,24.7098,24.7198,24.6798,24.7098,10500.0
2008-08-14 14:55:00,24.72,24.73,24.72,24.72,400.0,24.7198,24.7298,24.7198,24.7198,400.0
2008-08-14 15:00:00,24.72,24.73,24.71,24.72,4300.0,24.7198,24.7298,24.7098,24.7198,4300.0
2008-08-14 15:05:00,24.71,24.73,24.71,24.73,3900.0,24.7098,24.7298,24.7098,24.7298,3900.0
2008-08-14 15:10:00,24.73,24.73,24.7,24.72,8200.0,24.7298,24.7298,24.6998,24.7198,8200.0
2008-08-14 15:15:00,24.72,24.73,24.71,24.73,2900.0,24.7198,24.7298,24.7098,24.7298,2900.0
2008-08-14 15:20:00,24.73,24.74,24.72,24.74,3500.0,24.7298,24.7398,24.7198,24.7398,3500.0
2008-08-14 15:25:00,24.73,24.73,24.7,24.72,7700.0,24.7298,24.7298,24.6998,24.7198,7700.0
2008-08-14 15:30:00,24.71,24.73,24.7,24.73,7500.0,24.7098,24.7298,24.6998,24.7298,7500.0
2008-08-14 15:35:00,24.72,24.75,24.7,24.73,10900.0,24.7198,24.7498,24.6998,24.7298,10900.0
2008-08-14 15:40:00,24.73,24.73,24.7,24.7,2600.0,24.7298,24.7298,24.6998,24.6998,2600.0
2008-08-14 15:45:00,24.7,24.75,24.7,24.73,6100.0,24.6998,24.7498,24.6998,24.7298,6100.0
2008-08-14 15:50:00,24.74,24.77,24.72,24.72,9000.0,24.7398,24.7698,24.7198,24.7198,9000.0
2008-08-14 15:55:00,24.73,24.73,24.68,24.73,39600.0,24.7298,24.7298,24.6798,24.7298,39600.0
2008-08-15 09:30:00,24.98,24.99,24.72,24.84,67800.0,24.9798,24.9898,24.7198,24.8398,67800.0
2008-08-15 09:35:00,24.86,24.88,24.72,24.72,8600.0,24.8598,24.8798,24.7198,24.7198,8600.0
2008-08-15 09:40:00,24.72,24.88,24.68,24.74,4900.0,24.7198,24.8798,24.6798,24.7398,4900.0
2008-08-15 09:45:00,24.71,24.85,24.71,24.85,2500.0,24.7098,24.8498,24.7098,24.8498,2500.0
2008-08-15 09:50:00,24.82,24.83,24.74,24.76,1800.0,24.8198,24.8298,24.7398,24.7598,1800.0
2008-08-15 09:55:00,24.77,24.81,24.73,24.76,1200.0,24.7698,24.8098,24.7298,24.7598,1200.0
2008-08-15 10:00:00,24.75,24.75,24.62,24.67,7500.0,24.7498,24.7498,24.6198,24.6698,7500.0
2008-08-15 10:05:00,24.69,24.7,24.67,24.7,3000.0,24.6898,24.6998,24.6698,24.6998,3000.0
2008-08-15 10:10:00,24.7,24.7,24.61,24.61,9700.0,24.6998,24.6998,24.6098,24.6098,9700.0
2008-08-15 10:15:00,24.62,24.65,24.55,24.59,3200.0,24.6198,24.6498,24.5498,24.5898,3200.0
2008-08-15 10:20:00,24.59,24.66,24.59,24.61,9900.0,24.5898,24.6598,24.5898,24.6098,9900.0
2008-08-15 10:25:00,24.62,24.69,24.62,24.69,3200.0,24.6198,24.6898,24.6198,24.6898,3200.0
2008-08-15 10:30:00,24.68,24.74,24.68,24.73,2600.0,24.6798,24.7398,24.6798,24.7298,2600.0
2008-08-15 10:35:00,24.73,24.73,24.67,24.67,1600.0,24.7298,24.7298,24.6698,24.6698,1600.0
2008-08-15 10:40:00,24.68,24.72,24.67,24.7,6500.0,24.6798,24.7198,24.6698,24.6998,6500.0
2008-08-15 10:45:00,24.68,24.69,24.65,24.67,6400.0,24.6798,24.6898,24.6498,24.6698,6400.0
2008-08-15 10:50:00,24.68,24.71,24.68,24.71,4800.0,24.6798,24.7098,24.6798,24.7098,4800.0
2008-08-15 10:55:00,24.68,24.7,24.68,24.68,3600.0,24.6798,24.6998,24.6798,24.6798,3600.0
2008-08-15 11:00:00,24.67,24.68,24.65,24.65,2900.0,24.6698,24.6798,24.6498,24.6498,2900.0
2008-08-15 11:05:00,24.65,24.68,24.65,24.67,4900.0,24.6498,24.6798,24.6498,24.6698,4900.0
2008-08-15 11:10:00,24.65,24.68,24.65,24.67,1000.0,24.6498,24.6798,24.6498,24.6698,1000.0
2008-08-15 11:15:00,24.67,24.67,24.64,24.65,28900.0,24.6698,24.6698,24.6398,24.6498,28900.0
2008-08-15 11:20:00,24.65,24.68,24.63,24.65,29200.0,24.6498,24.6798,24.6298,24.6498,29200.0
2008-08-15 11:25:00,24.65,24.66,24.64,24.65,1800.0,24.6498,24.6598,24.6398,24.6498,1800.0
2008-08-15 11:30:00,24.66,24.69,24.66,24.69,1800.0,24.6598,24.6898,24.6598,24.6898,1800.0
2008-08-15 11:35:00,24.65,24.66,24.64,24.66,3200.0,24.6498,24.6598,24.6398,24.6598,3200.0
2008-08-15 11:40:00,24.64,24.66,24.64,24.64,2700.0,24.6398,24.6598,24.6398,24.6398,2700.0
2008-08-15 11:45:00,24.64,24.65,24.62,24.64,6700.0,24.6398,24.6498,24.6198,24.6398,6700.0
2008-08-15 11:50:00,24.62,24.64,24.61,24.64,2800.0,24.6198,24.6398,24.6098,24.6398,2800.0
2008-08-15 11:55:00,24.65,24.66,24.63,24.65,4600.0,24.6498,24.6598,24.6298,24.6498,4600.0
2008-08-15 12:00:00,24.64,24.65,24.59,24.6,6200.0,24.6398,24.6498,24.5898,24.5998,6200.0
2008-08-15 12:05:00,24.58,24.62,24.58,24.62,32400.0,24.5798,24.6198,24.5798,24.6198,32400.0
2008-08-15 12:10:00,24.62,24.64,24.59,24.64,6300.0,24.6198,24.6398,24.5898,24.6398,6300.0
2008-08-15 12:15:00,24.67,24.67,24.66,24.66,500.0,24.6698,24.6698,24.6598,24.6598,500.0
2008-08-15 12:20:00,24.66,24.67,24.66,24.67,2300.0,24.6598,24.6698,24.6598,24.6698,2300.0
2008-08-15 12:25:00,24.66,24.66,24.65,24.65,1500.0,24.6598,24.6598,24.6498,24.6498,1500.0
2008-08-15 12:30:00,24.64,24.67,24.63,24.63,10000.0,24.6398,24.6698,24.6298,24.6298,10000.0
2008-08-15 12:35:00,24.63,24.64,24.62,24.63,4800.0,24.6298,24.6398,24.6198,24.6298,4800.0
2008-08-15 12:40:00,24.62,24.63,24.61,24.62,8200.0,24.6198,24.6298,24.6098,24.6198,8200.0
2008-08-15 12:45:00,24.61,24.61,24.6,24.61,400.0,24.6098,24.6098,24.5998,24.6098,400.0
2008-08-15 12:50:00,24.6,24.62,24.6,24.62,16600.0,24.5998,24.6198,24.5998,24.6198,16600.0
2008-08-15 12:55:00,24.61,24.64,24.61,24.64,3900.0,24.6098,24.6398,24.6098,24.6398,3900.0
2008-08-15 13:00:00,24.65,24.66,24.65,24.66,1000.0,24.6498,24.6598,24.6498,24.6598,1000.0
2008-08-15 13:05:00,24.64,24.66,24.64,24.66,300.0,24.6398,24.6598,24.6398,24.6598,300.0
2008-08-15 13:10:00,24.64,24.66,24.6,24.66,7400.0,24.6398,24.6598,24.5998,24.6598,7400.0
2008-08-15 13:15:00,24.63,24.64,24.63,24.63,1100.0,24.6298,24.6398,24.6298,24.6298,1100.0
2008-08-15 13:20:00,24.63,24.65,24.63,24.64,2500.0,24.6298,24.6498,24.6298,24.6398,2500.0
2008-08-15 13:25:00,24.64,24.65,24.64,24.65,300.0,24.6398,24.6498,24.6398,24.6498,300.0
2008-08-15 13:30:00,24.64,24.65,24.63,24.63,900.0,24.6398,24.6498,24.6298,24.6298,900.0
2008-08-15 13:35:00,24.62,24.69,24.62,24.66,12700.0,24.6198,24.6898,24.6198,24.6598,12700.0
2008-08-15 13:40:00,24.67,24.69,24.67,24.69,3200.0,24.6698,24.6898,24.6698,24.6898,3200.0
2008-08-15 13:45:00,24.7,24.73,24.7,24.73,5400.0,24.6998,24.7298,24.6998,24.7298,5400.0
2008-08-15 13:50:00,24.73,24.74,24.73,24.73,6700.0,24.7298,24.7398,24.7298,24.7298,6700.0
2008-08-15 13:55:00,24.73,24.73,24.73,24.73,6500.0,24.7298,24.7298,24.7298,24.7298,6500.0
2008-08-15 14:00:00,24.73,24.73,24.72,24.72,5000.0,24.7298,24.7298,24.7198,24.7198,5000.0
2008-08-15 14:05:00,24.72,24.73,24.71,24.71,7900.0,24.7198,24.7298,24.7098,24.7098,7900.0
2008-08-15 14:10:00,24.71,24.72,24.71,24.71,3300.0,24.7098,24.7198,24.7098,24.7098,3300.0
2008-08-15 14:15:00,24.72,24.72,24.71,24.72,6700.0,24.7198,24.7198,24.7098,24.7198,6700.0
2008-08-15 14:20:00,24.72,24.73,24.71,24.71,3600.0,24.7198,24.7298,24.7098,24.7098,3600.0
2008-08-15 14:25:00,24.71,24.71,24.71,24.71,1000.0,24.7098,24.7098,24.7098,24.7098,1000.0
2008-08-15 14:30:00,24.71,24.72,24.71,24.71,2500.0,24.7098,24.7198,24.7098,24.7098,2500.0
2008-08-15 14:35:00,24.71,24.72,24.69,24.69,13900.0,24.7098,24.7198,24.6898,24.6898,13900.0
2008-08-15 14:40:00,24.69,24.7,24.69,24.7,3500.0,24.6898,24.6998,24.6898,24.6998,3500.0
2008-08-15 14:45:00,24.7,24.71,24.7,24.7,2100.0,24.6998,24.7098,24.6998,24.6998,2100.0
2008-08-15 14:50:00,24.7,24.71,24.7,24.7,8100.0,24.6998,24.7098,24.6998,24.6998,8100.0
2008-08-15 14:55:00,24.71,24.72,24.7,24.71,6500.0,24.7098,24.7198,24.6998,24.7098,6500.0
2008-08-15 15:00:00,24.72,24.76,24.72,24.74,10000.0,24.7198,24.7598,24.7198,24.7398,10000.0
2008-08-15 15:05:00,24.74,24.74,24.73,24.74,3900.0,24.7398,24.7398,24.7298,24.7398,3900.0
2008-08-15 15:10:00,24.73,24.74,24.73,24.73,1600.0,24.7298,24.7398,24.7298,24.7298,1600.0
2008-08-15 15:15:00,24.73,24.74,24.72,24.72,5700.0,24.7298,24.7398,24.7198,24.7198,5700.0
2008-08-15 15:20:00,24.73,24.76,24.71,24.76,13300.0,24.7298,24.7598,24.7098,24.7598,13300.0
2008-08-15 15:25:00,24.75,24.75,24.73,24.73,14300.0,24.7498,24.7498,24.7298,24.7298,14300.0
2008-08-15 15:30:00,24.75,24.81,24.73,24.79,15700.0,24.7498,24.8098,24.7298,24.7898,15700.0
2008-08-15 15:35:00,24.8,24.84,24.79,24.83,14400.0,24.7998,24.8398,24.7898,24.8298,14400.0
2008-08-15 15:40:00,24.83,24.85,24.83,24.83,25400.0,24.8298,24.8498,24.8298,24.8298,25400.0
2008-08-15 15:45:00,24.84,24.84,24.83,24.83,20100.0,24.8398,24.8398,24.8298,24.8298,20100.0
2008-08-15 15:50:00,24.83,24.95,24.83,24.91,46800.0,24.8298,24.9498,24.8298,24.9098,46800.0
2008-08-15 15:55:00,24.91,25.01,24.73,24.81,91000.0,24.9098,25.0098,24.7298,24.8098,91000.0
2008-08-18 09:30:00,23.4,23.84,23.4,23.62,108500.0,23.3999,23.8399,23.3999,23.6199,108500.0
2008-08-18 09:35:00,23.61,23.72,23.45,23.58,109600.0,23.6099,23.7199,23.4499,23.5799,109600.0
2008-08-18 09:40:00,23.57,23.65,23.17,23.63,328900.0,23.5699,23.6499,23.1699,23.6299,328900.0
2008-08-18 09:45:00,23.63,23.9,23.6,23.8,119300.0,23.6299,23.8999,23.5999,23.7999,119300.0
2008-08-18 09:50:00,23.8,23.9,23.8,23.82,124100.0,23.7999,23.8999,23.7999,23.8199,124100.0
2008-08-18 09:55:00,23.81,23.82,23.6,23.7,16600.0,23.8099,23.8199,23.5999,23.6999,16600.0
2008-08-18 10:00:00,23.7,23.74,23.66,23.7,69000.0,23.6999,23.7399,23.6599,23.6999,69000.0
2008-08-18 10:05:00,23.7,23.76,23.7,23.76,113400.0,23.6999,23.7599,23.6999,23.7599,113400.0
2008-08-18 10:10:00,23.76,23.82,23.72,23.75,106800.0,23.7599,23.8199,23.7199,23.7499,106800.0
2008-08-18 10:15:00,23.75,23.79,23.73,23.76,53300.0,23.7499,23.7899,23.7299,23.7599,53300.0
2008-08-18 10:20:00,23.78,23.81,23.77,23.81,92100.0,23.7799,23.8099,23.7699,23.8099,92100.0
2008-08-18 10:25:00,23.81,23.95,23.81,23.85,110100.0,23.8099,23.9499,23.8099,23.8499,110100.0
2008-08-18 10:30:00,23.84,23.86,23.79,23.79,22800.0,23.8399,23.8599,23.7899,23.7899,22800.0
2008-08-18 10:35:00,23.79,23.82,23.75,23.82,44200.0,23.7899,23.8199,23.7499,23.8199,44200.0
2008-08-18 10:40:00,23.8,23.94,23.74,23.81,179100.0,23.7999,23.9399,23.7399,23.8099,179100.0
2008-08-18 10:45:00,23.82,23.87,23.8,23.83,110100.0,23.8199,23.8699,23.7999,23.8299,110100.0
2008-08-18 10:50:00,23.83,23.87,23.83,23.87,89900.0,23.8299,23.8699,23.8299,23.8699,89900.0
2008-08-18 10:55:00,23.87,23.9,23.85,23.9,50800.0,23.8699,23.8999,23.8499,23.8999,50800.0
2008-08-18 11:00:00,23.88,23.99,23.88,23.99,39600.0,23.8799,23.9899,23.8799,23.9899,39600.0
2008-08-18 11:05:00,23.99,24.04,23.97,24.02,59400.0,23.9899,24.0399,23.9699,24.0199,59400.0
2008-08-18 11:10:00,24.01,24.03,24.0,24.02,13800.0,24.0099,24.0299,23.9999,24.0199,13800.0
2008-08-18 11:15:00,24.0,24.04,23.97,24.03,58500.0,23.9999,24.0399,23.9699,24.0299,58500.0
2008-08-18 11:20:00,24.04,24.04,24.0,24.03,55300.0,24.0399,24.0399,23.9999,24.0299,55300.0
2008-08-18 11:25:00,24.03,24.05,24.0,24.0,28200.0,24.0299,24.0499,23.9999,23.9999,28200.0
2008-08-18 11:30:00,24.0,24.08,23.99,24.05,11500.0,23.9999,24.0799,23.9899,24.0499,11500.0
2008-08-18 11:35:00,24.08,24.25,24.06,24.2,48000.0,24.0799,24.2499,24.0599,24.1999,48000.0
2008-08-18 11:40:00,24.17,24.3,24.13,24.27,39000.0,24.1699,24.2999,24.1299,24.2699,39000.0
2008-08-18 11:45:00,24.25,24.26,24.19,24.22,73400.0,24.2499,24.2599,24.1899,24.2199,73400.0
2008-08-18 11:50:00,24.22,24.22,24.05,24.09,19300.0,24.2199,24.2199,24.0499,24.0899,19300.0
2008-08-18 11:55:00,24.09,24.09,24.0,24.0,16000.0,24.0899,24.0899,23.9999,23.9999,16000.0
2008-08-18 12:00:00,24.04,24.15,24.0,24.0,37300.0,24.0399,24.1499,23.9999,23.9999,37300.0
2008-08-18 12:05:00,24.0,24.01,24.0,24.0,8100.0,23.9999,24.0099,23.9999,23.9999,8100.0
2008-08-18 12:10:00,24.0,24.08,24.0,24.04,10100.0,23.9999,24.0799,23.9999,24.0399,10100.0
2008-08-18 12:15:00,24.04,24.1,24.04,24.1,9000.0,24.0399,24.0999,24.0399,24.0999,9000.0
2008-08-18 12:20:00,24.1,24.2,24.1,24.14,21500.0,24.0999,24.1999,24.0999,24.1399,21500.0
2008-08-18 12:25:00,24.14,24.17,24.14,24.14,9500.0,24.1399,24.1699,24.1399,24.1399,9500.0
2008-08-18 12:30:00,24.14,24.2,24.14,24.2,15300.0,24.1399,24.1999,24.1399,24.1999,15300.0
2008-08-18 12:35:00,24.2,24.23,24.18,24.2,4900.0,24.1999,24.2299,24.1799,24.1999,4900.0
2008-08-18 12:40:00,24.2,24.2,24.13,24.17,7300.0,24.1999,24.1999,24.1299,24.1699,7300.0
2008-08-18 12:45:00,24.17,24.17,24.14,24.16,7000.0,24.1699,24.1699,24.1399,24.1599,7000.0
2008-08-18 12:50:00,24.17,24.17,24.16,24.16,1100.0,24.1699,24.1699,24.1599,24.1599,1100.0
2008-08-18 12:55:00,24.17,24.28,24.17,24.24,37100.0,24.1699,24.2799,24.1699,24.2399,37100.0
2008-08-18 13:00:00,24.25,24.35,24.23,24.34,13100.0,24.2499,24.3498,24.2299,24.3398,13100.0
2008-08-18 13:05:00,24.34,24.4,24.3,24.31,29400.0,24.3398,24.3998,24.2999,24.3099,29400.0
2008-08-18 13:10:00,24.3,24.3,24.21,24.25,12900.0,24.2999,24.2999,24.2099,24.2499,12900.0
2008-08-18 13:15:00,24.28,24.29,24.25,24.29,3600.0,24.2799,24.2899,24.2499,24.2899,3600.0
2008-08-18 13:20:00,24.29,24.35,24.24,24.3,18800.0,24.2899,24.3498,24.2399,24.2999,18800.0
2008-08-18 13:25:00,24.32,24.32,24.25,24.27,26300.0,24.3199,24.3199,24.2499,24.2699,26300.0
2008-08-18 13:30:00,24.25,24.26,24.2,24.2,10800.0,24.2499,24.2599,24.1999,24.1999,10800.0
2008-08-18 13:35:00,24.2,24.22,24.19,24.2,8800.0,24.1999,24.2199,24.1899,24.1999,8800.0
2008-08-18 13:40:00,24.19,24.21,24.08,24.17,102600.0,24.1899,24.2099,24.0799,24.1699,102600.0
2008-08-18 13:45:00,24.17,24.17,24.14,24.17,19800.0,24.1699,24.1699,24.1399,24.1699,19800.0
2008-08-18 13:50:00,24.16,24.17,24.0,24.12,37500.0,24.1599,24.1699,23.9999,24.1199,37500.0
2008-08-18 13:55:00,24.12,24.13,23.98,24.0,12700.0,24.1199,24.1299,23.9799,23.9999,12700.0
2008-08-18 14:00:00,24.0,24.03,23.98,24.03,9700.0,23.9999,24.0299,23.9799,24.0299,9700.0
2008-08-18 14:05:00,24.04,24.05,23.99,24.02,28400.0,24.0399,24.0499,23.9899,24.0199,28400.0
2008-08-18 14:10:00,24.02,24.03,24.0,24.0,34800.0,24.0199,24.0299,23.9999,23.9999,34800.0
2008-08-18 14:15:00,24.01,24.01,23.89,23.89,74500.0,24.0099,24.0099,23.8899,23.8899,74500.0
2008-08-18 14:20:00,23.89,23.9,23.76,23.81,164000.0,23.8899,23.8999,23.7599,23.8099,164000.0
2008-08-18 14:25:00,23.8,23.85,23.8,23.85,111400.0,23.7999,23.8499,23.7999,23.8499,111400.0
2008-08-18 14:30:00,23.84,23.9,23.84,23.87,60900.0,23.8399,23.8999,23.8399,23.8699,60900.0
2008-08-18 14:35:00,23.88,23.9,23.85,23.86,10700.0,23.8799,23.8999,23.8499,23.8599,10700.0
2008-08-18 14:40:00,23.89,23.99,23.89,23.99,55300.0,23.8899,23.9899,23.8899,23.9899,55300.0
2008-08-18 14:45:00,23.97,23.97,23.94,23.94,2700.0,23.9699,23.9699,23.9399,23.9399,2700.0
2008-08-18 14:50:00,23.95,23.95,23.94,23.94,4900.0,23.9499,23.9499,23.9399,23.9399,4900.0
2008-08-18 14:55:00,23.94,23.95,23.93,23.94,11500.0,23.9399,23.9499,23.9299,23.9399,11500.0
2008-08-18 15:00:00,23.95,23.99,23.91,23.91,24400.0,23.9499,23.9899,23.9099,23.9099,24400.0
2008-08-18 15:05:00,23.92,23.94,23.9,23.91,3400.0,23.9199,23.9399,23.8999,23.9099,3400.0
2008-08-18 15:10:00,23.91,23.91,23.9,23.9,36600.0,23.9099,23.9099,23.8999,23.8999,36600.0
2008-08-18 15:15:00,23.9,23.9,23.8,23.85,75600.0,23.8999,23.8999,23.7999,23.8499,75600.0
2008-08-18 15:20:00,23.85,23.85,23.82,23.85,20100.0,23.8499,23.8499,23.8199,23.8499,20100.0
2008-08-18 15:25:00,23.85,23.85,23.81,23.82,28400.0,23.8499,23.8499,23.8099,23.8199,28400.0
2008-08-18 15:30:00,23.82,23.83,23.79,23.79,34400.0,23.8199,23.8299,23.7899,23.7899,34400.0
2008-08-18 15:35:00,23.79,23.8,23.65,23.74,62500.0,23.7899,23.7999,23.6499,23.7399,62500.0
2008-08-18 15:40:00,23.73,23.76,23.67,23.72,27900.0,23.7299,23.7599,23.6699,23.7199,27900.0
2008-08-18 15:45:00,23.72,23.77,23.69,23.75,63700.0,23.7199,23.7699,23.6899,23.7499,63700.0
2008-08-18 15:50:00,23.74,23.75,23.7,23.74,47800.0,23.7399,23.7499,23.6999,23.7399,47800.0
2008-08-18 15:55:00,23.74,23.75,23.7,23.75,78400.0,23.7399,23.7499,23.6999,23.7499,78400.0
2008-08-19 09:30:00,23.8,23.8,23.54,23.63,31200.0,23.7999,23.7999,23.5399,23.6299,31200.0
2008-08-19 09:35:00,23.62,23.62,23.49,23.55,83900.0,23.6199,23.6199,23.4899,23.5499,83900.0
2008-08-19 09:40:00,23.54,23.55,23.49,23.53,119100.0,23.5399,23.5499,23.4899,23.5299,119100.0
2008-08-19 09:45:00,23.53,23.53,23.49,23.5,93800.0,23.5299,23.5299,23.4899,23.4999,93800.0
2008-08-19 09:50:00,23.49,23.55,23.41,23.51,44600.0,23.4899,23.5499,23.4099,23.5099,44600.0
2008-08-19 09:55:00,23.51,23.55,23.5,23.53,15700.0,23.5099,23.5499,23.4999,23.5299,15700.0
2008-08-19 10:00:00,23.53,23.53,23.5,23.52,25800.0,23.5299,23.5299,23.4999,23.5199,25800.0
2008-08-19 10:05:00,23.52,23.57,23.51,23.56,117100.0,23.5199,23.5699,23.5099,23.5599,117100.0
2008-08-19 10:10:00,23.57,23.66,23.54,23.6,69300.0,23.5699,23.6599,23.5399,23.5999,69300.0
2008-08-19 10:15:00,23.59,23.61,23.58,23.61,16700.0,23.5899,23.6099,23.5799,23.6099,16700.0
2008-08-19 10:20:00,23.61,23.63,23.6,23.62,37400.0,23.6099,23.6299,23.5999,23.6199,37400.0
2008-08-19 10:25:00,23.62,23.64,23.62,23.63,5200.0,23.6199,23.6399,23.6199,23.6299,5200.0
2008-08-19 10:30:00,23.63,23.63,23.62,23.62,900.0,23.6299,23.6299,23.6199,23.6199,900.0
2008-08-19 10:35:00,23.63,23.66,23.63,23.65,12300.0,23.6299,23.6599,23.6299,23.6499,12300.0
2008-08-19 10:40:00,23.65,23.66,23.61,23.61,57600.0,23.6499,23.6599,23.6099,23.6099,57600.0
2008-08-19 10:45:00,23.6,23.61,23.6,23.6,4300.0,23.5999,23.6099,23.5999,23.5999,4300.0
2008-08-19 10:50:00,23.6,23.6,23.47,23.5,25200.0,23.5999,23.5999,23.4699,23.4999,25200.0
2008-08-19 10:55:00,23.5,23.51,23.5,23.5,11000.0,23.4999,23.5099,23.4999,23.4999,11000.0
2008-08-19 11:00:00,23.5,23.53,23.49,23.49,16100.0,23.4999,23.5299,23.4899,23.4899,16100.0
2008-08-19 11:05:00,23.5,23.52,23.49,23.52,15800.0,23.4999,23.5199,23.4899,23.5199,15800.0
2008-08-19 11:10:00,23.51,23.55,23.51,23.53,22400.0,23.5099,23.5499,23.5099,23.5299,22400.0
2008-08-19 11:15:00,23.52,23.53,23.5,23.52,35800.0,23.5199,23.5299,23.4999,23.5199,35800.0
2008-08-19 11:20:00,23.53,23.55,23.53,23.53,18500.0,23.5299,23.5499,23.5299,23.5299,18500.0
2008-08-19 11:25:00,23.53,23.53,23.51,23.51,15100.0,23.5299,23.5299,23.5099,23.5099,15100.0
2008-08-19 11:30:00,23.52,23.52,23.51,23.52,13200.0,23.5199,23.5199,23.5099,23.5199,13200.0
2008-08-19 11:35:00,23.51,23.52,23.49,23.5,35700.0,23.5099,23.5199,23.4899,23.4999,35700.0
2008-08-19 11:40:00,23.49,23.5,23.49,23.5,11600.0,23.4899,23.4999,23.4899,23.4999,11600.0
2008-08-19 11:45:00,23.49,23.5,23.49,23.5,42800.0,23.4899,23.4999,23.4899,23.4999,42800.0
2008-08-19 11:50:00,23.5,23.5,23.46,23.47,12400.0,23.4999,23.4999,23.4599,23.4699,12400.0
2008-08-19 11:55:00,23.47,23.49,23.47,23.49,13900.0,23.4699,23.4899,23.4699,23.4899,13900.0
2008-08-19 12:00:00,23.48,23.49,23.46,23.46,36700.0,23.4799,23.4899,23.4599,23.4599,36700.0
2008-08-19 12:05:00,23.46,23.47,23.46,23.47,34700.0,23.4599,23.4699,23.4599,23.4699,34700.0
2008-08-19 12:10:00,23.47,23.47,23.46,23.46,19700.0,23.4699,23.4699,23.4599,23.4599,19700.0
2008-08-19 12:15:00,23.46,23.47,23.46,23.46,32300.0,23.4599,23.4699,23.4599,23.4599,32300.0
2008-08-19 12:20:00,23.47,23.47,23.46,23.47,10700.0,23.4699,23.4699,23.4599,23.4699,10700.0
2008-08-19 12:25:00,23.47,23.47,23.46,23.47,3400.0,23.4699,23.4699,23.4599,23.4699,3400.0
2008-08-19 12:30:00,23.47,23.47,23.41,23.42,32100.0,23.4699,23.4699,23.4099,23.4199,32100.0
2008-08-19 12:35:00,23.42,23.43,23.41,23.43,27600.0,23.4199,23.4299,23.4099,23.4299,27600.0
2008-08-19 12:40:00,23.42,23.44,23.42,23.43,57400.0,23.4199,23.4399,23.4199,23.4299,57400.0
2008-08-19 12:45:00,23.43,23.44,23.41,23.41,19700.0,23.4299,23.4399,23.4099,23.4099,19700.0
2008-08-19 12:50:00,23.42,23.42,23.37,23.38,16000.0,23.4199,23.4199,23.3699,23.3799,16000.0
2008-08-19 12:55:00,23.38,23.4,23.38,23.4,14400.0,23.3799,23.3999,23.3799,23.3999,14400.0
2008-08-19 13:00:00,23.4,23.4,23.39,23.39,80400.0,23.3999,23.3999,23.3899,23.3899,80400.0
2008-08-19 13:05:00,23.39,23.4,23.38,23.4,4200.0,23.3899,23.3999,23.3799,23.3999,4200.0
2008-08-19 13:10:00,23.4,23.4,23.39,23.4,8000.0,23.3999,23.3999,23.3899,23.3999,8000.0
2008-08-19 13:15:00,23.4,23.4,23.35,23.36,18600.0,23.3999,23.3999,23.3499,23.3599,18600.0
2008-08-19 13:20:00,23.35,23.36,23.28,23.3,23200.0,23.3499,23.3599,23.2799,23.2999,23200.0
2008-08-19 13:25:00,23.29,23.29,23.18,23.21,26700.0,23.2899,23.2899,23.1799,23.2099,26700.0
2008-08-19 13:30:00,23.22,23.25,23.15,23.15,23200.0,23.2199,23.2499,23.1499,23.1499,23200.0
2008-08-19 13:35:00,23.14,23.14,22.95,22.99,53900.0,23.1399,23.1399,22.9499,22.9899,53900.0
2008-08-19 13:40:00,23.0,23.02,22.99,23.0,23800.0,22.9999,23.0199,22.9899,22.9999,23800.0
2008-08-19 13:45:00,23.0,23.01,22.95,23.0,18100.0,22.9999,23.0099,22.9499,22.9999,18100.0
2008-08-19 13:50:00,23.0,23.03,22.95,22.98,63300.0,22.9999,23.0299,22.9499,22.9799,63300.0
2008-08-19 13:55:00,23.01,23.08,23.01,23.07,8600.0,23.0099,23.0799,23.0099,23.0699,8600.0
2008-08-19 14:00:00,23.09,23.16,23.08,23.16,6200.0,23.0899,23.1599,23.0799,23.1599,6200.0
2008-08-19 14:05:00,23.16,23.18,23.15,23.15,12900.0,23.1599,23.1799,23.1499,23.1499,12900.0
2008-08-19 14:10:00,23.15,23.17,23.1,23.12,27700.0,23.1499,23.1699,23.0999,23.1199,27700.0
2008-08-19 14:15:00,23.13,23.14,23.09,23.09,12500.0,23.1299,23.1399,23.0899,23.0899,12500.0
2008-08-19 14:20:00,23.08,23.09,23.0,23.0,11300.0,23.0799,23.0899,22.9999,22.9999,11300.0
2008-08-19 14:25:00,23.01,23.03,22.96,22.97,12900.0,23.0099,23.0299,22.9599,22.9699,12900.0
2008-08-19 14:30:00,22.96,22.98,22.95,22.98,7600.0,22.9599,22.9799,22.9499,22.9799,7600.0
2008-08-19 14:35:00,22.97,23.01,22.96,22.98,3600.0,22.9699,23.0099,22.9599,22.9799,3600.0
2008-08-19 14:40:00,22.98,22.99,22.96,22.99,6900.0,22.9799,22.9899,22.9599,22.9899,6900.0
2008-08-19 14:45:00,23.0,23.06,23.0,23.06,2800.0,22.9999,23.0599,22.9999,23.0599,2800.0
2008-08-19 14:50:00,23.07,23.08,23.04,23.04,13600.0,23.0699,23.0799,23.0399,23.0399,13600.0
2008-08-19 14:55:00,23.03,23.05,23.0,23.01,14200.0,23.0299,23.0499,22.9999,23.0099,14200.0
2008-08-19 15:00:00,23.01,23.01,22.93,22.94,10000.0,23.0099,23.0099,22.9299,22.9399,10000.0
2008-08-19 15:05:00,22.95,22.99,22.94,22.97,4900.0,22.9499,22.9899,22.9399,22.9699,4900.0
2008-08-19 15:10:00,22.98,22.99,22.97,22.98,4600.0,22.9799,22.9899,22.9699,22.9799,4600.0
2008-08-19 15:15:00,22.98,22.98,22.94,22.94,8100.0,22.9799,22.9799,22.9399,22.9399,8100.0
2008-08-19 15:20:00,22.94,22.94,22.85,22.87,16200.0,22.9399,22.9399,22.8499,22.8699,16200.0
2008-08-19 15:25:00,22.87,22.88,22.75,22.76,20700.0,22.8699,22.8799,22.7499,22.7599,20700.0
2008-08-19 15:30:00,22.75,23.01,22.74,22.99,62800.0,22.7499,23.0099,22.7399,22.9899,62800.0
2008-08-19 15:35:00,22.99,22.99,22.9,22.95,23600.0,22.9899,22.9899,22.8999,22.9499,23600.0
2008-08-19 15:40:00,22.95,23.06,22.93,23.06,45000.0,22.9499,23.0599,22.9299,23.0599,45000.0
2008-08-19 15:45:00,23.05,23.06,23.0,23.06,42800.0,23.0499,23.0599,22.9999,23.0599,42800.0
2008-08-19 15:50:00,23.05,23.06,22.99,23.03,33500.0,23.0499,23.0599,22.9899,23.0299,33500.0
2008-08-19 15:55:00,23.05,23.07,23.0,23.06,157200.0,23.0499,23.0699,22.9999,23.0599,157200.0
2008-08-20 09:30:00,23.29,23.35,23.01,23.06,6600.0,23.2899,23.3499,23.0099,23.0599,6600.0
2008-08-20 09:35:00,23.07,23.22,23.06,23.2,4900.0,23.0699,23.2199,23.0599,23.1999,4900.0
2008-08-20 09:40:00,23.22,23.24,23.14,23.18,5400.0,23.2199,23.2399,23.1399,23.1799,5400.0
2008-08-20 09:45:00,23.18,23.21,23.16,23.2,11300.0,23.1799,23.2099,23.1599,23.1999,11300.0
2008-08-20 09:50:00,23.21,23.22,23.17,23.22,39700.0,23.2099,23.2199,23.1699,23.2199,39700.0
2008-08-20 09:55:00,23.23,23.3,23.2,23.3,20800.0,23.2299,23.2999,23.1999,23.2999,20800.0
2008-08-20 10:00:00,23.29,23.93,23.24,23.65,177900.0,23.2899,23.9299,23.2399,23.6499,177900.0
2008-08-20 10:05:00,23.69,24.04,23.5,23.84,216400.0,23.6899,24.0399,23.4999,23.8399,216400.0
2008-08-20 10:10:00,23.82,23.84,23.61,23.66,103100.0,23.8199,23.8399,23.6099,23.6599,103100.0
2008-08-20 10:15:00,23.65,23.69,23.54,23.56,74000.0,23.6499,23.6899,23.5399,23.5599,74000.0
2008-08-20 10:20:00,23.56,23.66,23.55,23.66,58100.0,23.5599,23.6599,23.5499,23.6599,58100.0
2008-08-20 10:25:00,23.66,24.03,23.6,23.75,135200.0,23.6599,24.0299,23.5999,23.7499,135200.0
2008-08-20 10:30:00,23.74,23.91,23.67,23.85,42000.0,23.7399,23.9099,23.6699,23.8499,42000.0
2008-08-20 10:35:00,23.87,24.01,23.85,24.0,85100.0,23.8699,24.0099,23.8499,23.9999,85100.0
2008-08-20 10:40:00,23.98,24.27,23.98,24.16,53800.0,23.9799,24.2699,23.9799,24.1599,53800.0
2008-08-20 10:45:00,24.2,24.35,24.15,24.34,66300.0,24.1999,24.3498,24.1499,24.3398,66300.0
2008-08-20 10:50:00,24.3,24.51,24.2,24.37,114800.0,24.2999,24.5098,24.1999,24.3698,114800.0
2008-08-20 10:55:00,24.38,24.45,24.31,24.32,79300.0,24.3798,24.4498,24.3099,24.3199,79300.0
2008-08-20 11:00:00,24.32,24.32,24.1,24.1,45300.0,24.3199,24.3199,24.0999,24.0999,45300.0
2008-08-20 11:05:00,24.1,24.22,24.05,24.14,37200.0,24.0999,24.2199,24.0499,24.1399,37200.0
2008-08-20 11:10:00,24.15,24.25,24.15,24.19,18200.0,24.1499,24.2499,24.1499,24.1899,18200.0
2008-08-20 11:15:00,24.15,24.15,23.99,24.0,37600.0,24.1499,24.1499,23.9899,23.9999,37600.0
2008-08-20 11:20:00,24.0,24.0,23.74,23.79,49700.0,23.9999,23.9999,23.7399,23.7899,49700.0
2008-08-20 11:25:00,23.79,23.95,23.79,23.92,17400.0,23.7899,23.9499,23.7899,23.9199,17400.0
2008-08-20 11:30:00,23.9,23.94,23.87,23.89,14000.0,23.8999,23.9399,23.8699,23.8899,14000.0
2008-08-20 11:35:00,23.9,23.93,23.88,23.88,10700.0,23.8999,23.9299,23.8799,23.8799,10700.0
2008-08-20 11:40:00,23.87,23.9,23.81,23.86,15600.0,23.8699,23.8999,23.8099,23.8599,15600.0
2008-08-20 11:45:00,23.86,23.88,23.82,23.86,7300.0,23.8599,23.8799,23.8199,23.8599,7300.0
2008-08-20 11:50:00,23.84,23.84,23.79,23.8,3000.0,23.8399,23.8399,23.7899,23.7999,3000.0
2008-08-20 11:55:00,23.81,23.89,23.81,23.88,6700.0,23.8099,23.8899,23.8099,23.8799,6700.0
2008-08-20 12:00:00,23.88,23.9,23.88,23.88,1900.0,23.8799,23.8999,23.8799,23.8799,1900.0
2008-08-20 12:05:00,23.88,23.93,23.87,23.92,5000.0,23.8799,23.9299,23.8699,23.9199,5000.0
2008-08-20 12:10:00,23.92,23.92,23.73,23.87,14400.0,23.9199,23.9199,23.7299,23.8699,14400.0
2008-08-20 12:15:00,23.88,23.9,23.73,23.75,7400.0,23.8799,23.8999,23.7299,23.7499,7400.0
2008-08-20 12:20:00,23.75,23.94,23.75,23.94,12500.0,23.7499,23.9399,23.7499,23.9399,12500.0
2008-08-20 12:25:00,23.94,23.98,23.89,23.97,31300.0,23.9399,23.9799,23.8899,23.9699,31300.0
2008-08-20 12:30:00,23.98,24.0,23.97,24.0,21500.0,23.9799,23.9999,23.9699,23.9999,21500.0
2008-08-20 12:35:00,24.0,24.01,23.99,24.01,38900.0,23.9999,24.0099,23.9899,24.0099,38900.0
2008-08-20 12:40:00,24.01,24.03,24.0,24.02,14300.0,24.0099,24.0299,23.9999,24.0199,14300.0
2008-08-20 12:45:00,24.03,24.04,23.97,24.0,19800.0,24.0299,24.0399,23.9699,23.9999,19800.0
2008-08-20 12:50:00,23.98,24.04,23.98,24.02,23800.0,23.9799,24.0399,23.9799,24.0199,23800.0
2008-08-20 12:55:00,24.02,24.04,23.99,24.03,34000.0,24.0199,24.0399,23.9899,24.0299,34000.0
2008-08-20 13:00:00,24.03,24.04,24.0,24.04,56800.0,24.0299,24.0399,23.9999,24.0399,56800.0
2008-08-20 13:05:00,24.04,24.08,24.02,24.05,54500.0,24.0399,24.0799,24.0199,24.0499,54500.0
2008-08-20 13:10:00,24.06,24.13,24.05,24.1,42200.0,24.0599,24.1299,24.0499,24.0999,42200.0
2008-08-20 13:15:00,24.11,24.13,24.1,24.13,12200.0,24.1099,24.1299,24.0999,24.1299,12200.0
2008-08-20 13:20:00,24.13,24.16,24.09,24.12,49700.0,24.1299,24.1599,24.0899,24.1199,49700.0
2008-08-20 13:25:00,24.14,24.17,24.09,24.17,30300.0,24.1399,24.1699,24.0899,24.1699,30300.0
2008-08-20 13:30:00,24.18,24.39,24.18,24.39,70300.0,24.1799,24.3898,24.1799,24.3898,70300.0
2008-08-20 13:35:00,24.4,24.41,24.31,24.32,25200.0,24.3998,24.4098,24.3099,24.3199,25200.0
2008-08-20 13:40:00,24.34,24.36,24.25,24.32,29400.0,24.3398,24.3598,24.2499,24.3199,29400.0
2008-08-20 13:45:00,24.32,24.42,24.3,24.3,64600.0,24.3199,24.4198,24.2999,24.2999,64600.0
2008-08-20 13:50:00,24.4,24.5,24.4,24.48,51100.0,24.3998,24.4998,24.3998,24.4798,51100.0
2008-08-20 13:55:00,24.47,24.5,24.43,24.49,62000.0,24.4698,24.4998,24.4298,24.4898,62000.0
2008-08-20 14:00:00,24.49,24.51,24.48,24.5,57900.0,24.4898,24.5098,24.4798,24.4998,57900.0
2008-08-20 14:05:00,24.5,24.51,24.49,24.5,55800.0,24.4998,24.5098,24.4898,24.4998,55800.0
2008-08-20 14:10:00,24.5,24.56,24.15,24.16,105000.0,24.4998,24.5598,24.1499,24.1599,105000.0
2008-08-20 14:15:00,24.15,24.29,23.96,24.23,114200.0,24.1499,24.2899,23.9599,24.2299,114200.0
2008-08-20 14:20:00,24.22,24.3,24.15,24.29,33900.0,24.2199,24.2999,24.1499,24.2899,33900.0
2008-08-20 14:25:00,24.3,24.3,24.17,24.3,28500.0,24.2999,24.2999,24.1699,24.2999,28500.0
2008-08-20 14:30:00,24.3,24.42,24.29,24.42,40300.0,24.2999,24.4198,24.2899,24.4198,40300.0
2008-08-20 14:35:00,24.42,24.53,24.39,24.5,41200.0,24.4198,24.5298,24.3898,24.4998,41200.0
2008-08-20 14:40:00,24.5,24.52,24.44,24.51,36000.0,24.4998,24.5198,24.4398,24.5098,36000.0
2008-08-20 14:45:00,24.5,24.53,24.49,24.53,24700.0,24.4998,24.5298,24.4898,24.5298,24700.0
2008-08-20 14:50:00,24.52,24.56,24.49,24.5,43800.0,24.5198,24.5598,24.4898,24.4998,43800.0
2008-08-20 14:55:00,24.5,24.5,24.48,24.5,44800.0,24.4998,24.4998,24.4798,24.4998,44800.0
2008-08-20 15:00:00,24.51,24.51,24.48,24.5,38300.0,24.5098,24.5098,24.4798,24.4998,38300.0
2008-08-20 15:05:00,24.5,24.5,24.37,24.38,46200.0,24.4998,24.4998,24.3698,24.3798,46200.0
2008-08-20 15:10:00,24.4,24.45,24.28,24.45,47100.0,24.3998,24.4498,24.2799,24.4498,47100.0
2008-08-20 15:15:00,24.47,24.49,24.41,24.49,27700.0,24.4698,24.4898,24.4098,24.4898,27700.0
2008-08-20 15:20:00,24.49,24.56,24.46,24.55,37900.0,24.4898,24.5598,24.4598,24.5498,37900.0
2008-08-20 15:25:00,24.55,24.57,24.5,24.5,41900.0,24.5498,24.5698,24.4998,24.4998,41900.0
2008-08-20 15:30:00,24.52,24.53,24.47,24.5,27100.0,24.5198,24.5298,24.4698,24.4998,27100.0
2008-08-20 15:35:00,24.5,24.53,24.47,24.48,42100.0,24.4998,24.5298,24.4698,24.4798,42100.0
2008-08-20 15:40:00,24.47,24.5,24.46,24.48,41300.0,24.4698,24.4998,24.4598,24.4798,41300.0
2008-08-20 15:45:00,24.48,24.5,24.43,24.44,39600.0,24.4798,24.4998,24.4298,24.4398,39600.0
2008-08-20 15:50:00,24.44,24.44,24.36,24.43,75900.0,24.4398,24.4398,24.3598,24.4298,75900.0
2008-08-20 15:55:00,24.42,24.48,24.34,24.35,82600.0,24.4198,24.4798,24.3398,24.3498,82600.0
2008-08-21 09:30:00,24.16,24.32,24.01,24.14,16400.0,24.1599,24.3199,24.0099,24.1399,16400.0
2008-08-21 09:35:00,24.1,24.1,24.01,24.06,15500.0,24.0999,24.0999,24.0099,24.0599,15500.0
2008-08-21 09:40:00,24.04,24.18,24.04,24.14,9200.0,24.0399,24.1799,24.0399,24.1399,9200.0
2008-08-21 09:45:00,24.09,24.11,23.99,24.04,54300.0,24.0899,24.1099,23.9899,24.0399,54300.0
2008-08-21 09:50:00,24.01,24.01,23.91,23.95,30000.0,24.0099,24.0099,23.9099,23.9499,30000.0
2008-08-21 09:55:00,23.95,24.03,23.94,23.99,17100.0,23.9499,24.0299,23.9399,23.9899,17100.0
2008-08-21 10:00:00,23.97,24.03,23.94,23.95,26500.0,23.9699,24.0299,23.9399,23.9499,26500.0
2008-08-21 10:05:00,23.95,24.11,23.91,24.1,54200.0,23.9499,24.1099,23.9099,24.0999,54200.0
2008-08-21 10:10:00,24.09,24.12,24.08,24.1,13800.0,24.0899,24.1199,24.0799,24.0999,13800.0
2008-08-21 10:15:00,24.1,24.19,24.1,24.17,12200.0,24.0999,24.1899,24.0999,24.1699,12200.0
2008-08-21 10:20:00,24.17,24.17,24.15,24.16,14100.0,24.1699,24.1699,24.1499,24.1599,14100.0
2008-08-21 10:25:00,24.17,24.2,24.16,24.19,23200.0,24.1699,24.1999,24.1599,24.1899,23200.0
2008-08-21 10:30:00,24.18,24.18,24.13,24.16,18800.0,24.1799,24.1799,24.1299,24.1599,18800.0
2008-08-21 10:35:00,24.18,24.25,24.18,24.19,30900.0,24.1799,24.2499,24.1799,24.1899,30900.0
2008-08-21 10:40:00,24.2,24.21,24.14,24.14,12800.0,24.1999,24.2099,24.1399,24.1399,12800.0
2008-08-21 10:45:00,24.15,24.17,24.1,24.17,17500.0,24.1499,24.1699,24.0999,24.1699,17500.0
2008-08-21 10:50:00,24.17,24.21,24.17,24.21,8400.0,24.1699,24.2099,24.1699,24.2099,8400.0
2008-08-21 10:55:00,24.22,24.22,24.18,24.21,8700.0,24.2199,24.2199,24.1799,24.2099,8700.0
2008-08-21 11:00:00,24.21,24.24,24.19,24.24,10500.0,24.2099,24.2399,24.1899,24.2399,10500.0
2008-08-21 11:05:00,24.24,24.3,24.24,24.3,13000.0,24.2399,24.2999,24.2399,24.2999,13000.0
2008-08-21 11:10:00,24.3,24.32,24.28,24.32,11900.0,24.2999,24.3199,24.2799,24.3199,11900.0
2008-08-21 11:15:00,24.34,24.39,24.33,24.39,11100.0,24.3398,24.3898,24.3299,24.3898,11100.0
2008-08-21 11:20:00,24.38,24.39,24.34,24.35,14100.0,24.3798,24.3898,24.3398,24.3498,14100.0
2008-08-21 11:25:00,24.35,24.39,24.35,24.39,12500.0,24.3498,24.3898,24.3498,24.3898,12500.0
2008-08-21 11:30:00,24.39,24.45,24.38,24.43,23700.0,24.3898,24.4498,24.3798,24.4298,23700.0
2008-08-21 11:35:00,24.44,24.45,24.42,24.43,8400.0,24.4398,24.4498,24.4198,24.4298,8400.0
2008-08-21 11:40:00,24.43,24.5,24.42,24.5,34500.0,24.4298,24.4998,24.4198,24.4998,34500.0
2008-08-21 11:45:00,24.5,24.5,24.43,24.48,26700.0,24.4998,24.4998,24.4298,24.4798,26700.0
2008-08-21 11:50:00,24.43,24.51,24.39,24.51,34400.0,24.4298,24.5098,24.3898,24.5098,34400.0
2008-08-21 11:55:00,24.52,24.52,24.46,24.52,24300.0,24.5198,24.5198,24.4598,24.5198,24300.0
2008-08-21 12:00:00,24.52,24.61,24.5,24.53,15800.0,24.5198,24.6098,24.4998,24.5298,15800.0
2008-08-21 12:05:00,24.53,24.54,24.47,24.51,13000.0,24.5298,24.5398,24.4698,24.5098,13000.0
2008-08-21 12:10:00,24.51,24.52,24.37,24.38,7000.0,24.5098,24.5198,24.3698,24.3798,7000.0
2008-08-21 12:15:00,24.37,24.4,24.37,24.4,4400.0,24.3698,24.3998,24.3698,24.3998,4400.0
2008-08-21 12:20:00,24.4,24.41,24.38,24.39,4100.0,24.3998,24.4098,24.3798,24.3898,4100.0
2008-08-21 12:25:00,24.38,24.41,24.35,24.35,1500.0,24.3798,24.4098,24.3498,24.3498,1500.0
2008-08-21 12:30:00,24.38,24.38,24.36,24.36,400.0,24.3798,24.3798,24.3598,24.3598,400.0
2008-08-21 12:35:00,24.35,24.35,24.29,24.31,4000.0,24.3498,24.3498,24.2899,24.3099,4000.0
2008-08-21 12:40:00,24.31,24.31,24.29,24.31,1900.0,24.3099,24.3099,24.2899,24.3099,1900.0
2008-08-21 12:45:00,24.31,24.32,24.31,24.32,1100.0,24.3099,24.3199,24.3099,24.3199,1100.0
2008-08-21 12:50:00,24.32,24.32,24.32,24.32,1500.0,24.3199,24.3199,24.3199,24.3199,1500.0
2008-08-21 12:55:00,24.32,24.32,24.31,24.32,1100.0,24.3199,24.3199,24.3099,24.3199,1100.0
2008-08-21 13:00:00,24.32,24.33,24.32,24.33,1300.0,24.3199,24.3299,24.3199,24.3299,1300.0
2008-08-21 13:05:00,24.33,24.33,24.32,24.32,2000.0,24.3299,24.3299,24.3199,24.3199,2000.0
2008-08-21 13:10:00,24.32,24.36,24.27,24.35,11500.0,24.3199,24.3598,24.2699,24.3498,11500.0
2008-08-21 13:15:00,24.34,24.34,24.31,24.33,2200.0,24.3398,24.3398,24.3099,24.3299,2200.0
2008-08-21 13:20:00,24.33,24.37,24.31,24.35,3200.0,24.3299,24.3698,24.3099,24.3498,3200.0
2008-08-21 13:25:00,24.35,24.41,24.35,24.41,6900.0,24.3498,24.4098,24.3498,24.4098,6900.0
2008-08-21 13:30:00,24.42,24.44,24.4,24.44,2200.0,24.4198,24.4398,24.3998,24.4398,2200.0
2008-08-21 13:35:00,24.44,24.52,24.43,24.51,4900.0,24.4398,24.5198,24.4298,24.5098,4900.0
2008-08-21 13:40:00,24.51,24.52,24.51,24.51,2700.0,24.5098,24.5198,24.5098,24.5098,2700.0
2008-08-21 13:45:00,24.51,24.52,24.47,24.5,5500.0,24.5098,24.5198,24.4698,24.4998,5500.0
2008-08-21 13:50:00,24.49,24.5,24.49,24.5,4700.0,24.4898,24.4998,24.4898,24.4998,4700.0
2008-08-21 13:55:00,24.49,24.5,24.49,24.5,4100.0,24.4898,24.4998,24.4898,24.4998,4100.0
2008-08-21 14:00:00,24.5,24.5,24.49,24.5,22800.0,24.4998,24.4998,24.4898,24.4998,22800.0
2008-08-21 14:05:00,24.5,24.52,24.5,24.5,2900.0,24.4998,24.5198,24.4998,24.4998,2900.0
2008-08-21 14:10:00,24.5,24.54,24.5,24.54,4700.0,24.4998,24.5398,24.4998,24.5398,4700.0
2008-08-21 14:15:00,24.53,24.53,24.5,24.52,2300.0,24.5298,24.5298,24.4998,24.5198,2300.0
2008-08-21 14:20:00,24.53,24.53,24.5,24.52,2500.0,24.5298,24.5298,24.4998,24.5198,2500.0
2008-08-21 14:25:00,24.52,24.57,24.52,24.56,3100.0,24.5198,24.5698,24.5198,24.5598,3100.0
2008-08-21 14:30:00,24.56,24.61,24.55,24.59,7300.0,24.5598,24.6098,24.5498,24.5898,7300.0
2008-08-21 14:35:00,24.59,24.59,24.49,24.51,17700.0,24.5898,24.5898,24.4898,24.5098,17700.0
2008-08-21 14:40:00,24.51,24.52,24.5,24.51,3100.0,24.5098,24.5198,24.4998,24.5098,3100.0
2008-08-21 14:45:00,24.51,24.53,24.5,24.52,26900.0,24.5098,24.5298,24.4998,24.5198,26900.0
2008-08-21 14:50:00,24.5,24.55,24.5,24.54,12500.0,24.4998,24.5498,24.4998,24.5398,12500.0
2008-08-21 14:55:00,24.54,24.55,24.53,24.55,14000.0,24.5398,24.5498,24.5298,24.5498,14000.0
2008-08-21 15:00:00,24.55,24.57,24.54,24.55,6300.0,24.5498,24.5698,24.5398,24.5498,6300.0
2008-08-21 15:05:00,24.55,24.55,24.54,24.55,2600.0,24.5498,24.5498,24.5398,24.5498,2600.0
2008-08-21 15:10:00,24.55,24.56,24.54,24.54,8900.0,24.5498,24.5598,24.5398,24.5398,8900.0
2008-08-21 15:15:00,24.54,24.55,24.54,24.55,9700.0,24.5398,24.5498,24.5398,24.5498,9700.0
2008-08-21 15:20:00,24.55,24.55,24.54,24.54,5000.0,24.5498,24.5498,24.5398,24.5398,5000.0
2008-08-21 15:25:00,24.55,24.55,24.51,24.51,3900.0,24.5498,24.5498,24.5098,24.5098,3900.0
2008-08-21 15:30:00,24.5,24.51,24.47,24.47,3900.0,24.4998,24.5098,24.4698,24.4698,3900.0
2008-08-21 15:35:00,24.48,24.53,24.47,24.48,15100.0,24.4798,24.5298,24.4698,24.4798,15100.0
2008-08-21 15:40:00,24.5,24.5,24.43,24.45,11400.0,24.4998,24.4998,24.4298,24.4498,11400.0
2008-08-21 15:45:00,24.45,24.45,24.38,24.42,14700.0,24.4498,24.4498,24.3798,24.4198,14700.0
2008-08-21 15:50:00,24.42,24.42,24.38,24.4,10400.0,24.4198,24.4198,24.3798,24.3998,10400.0
2008-08-21 15:55:00,24.4,24.41,24.35,24.37,27100.0,24.3998,24.4098,24.3498,24.3698,27100.0
2008-08-22 09:30:00,24.49,24.55,24.38,24.51,7200.0,24.4898,24.5498,24.3798,24.5098,7200.0
2008-08-22 09:35:00,24.5,24.56,24.5,24.54,2200.0,24.4998,24.5598,24.4998,24.5398,2200.0
2008-08-22 09:40:00,24.53,24.62,24.53,24.58,4900.0,24.5298,24.6198,24.5298,24.5798,4900.0
2008-08-22 09:45:00,24.61,24.61,24.53,24.56,8600.0,24.6098,24.6098,24.5298,24.5598,8600.0
2008-08-22 09:50:00,24.55,24.6,24.52,24.55,7200.0,24.5498,24.5998,24.5198,24.5498,7200.0
2008-08-22 09:55:00,24.57,24.61,24.56,24.61,4800.0,24.5698,24.6098,24.5598,24.6098,4800.0
2008-08-22 10:00:00,24.61,24.64,24.54,24.54,10200.0,24.6098,24.6398,24.5398,24.5398,10200.0
2008-08-22 10:05:00,24.55,24.61,24.54,24.59,22400.0,24.5498,24.6098,24.5398,24.5898,22400.0
2008-08-22 10:10:00,24.59,24.64,24.58,24.64,8400.0,24.5898,24.6398,24.5798,24.6398,8400.0
2008-08-22 10:15:00,24.67,24.69,24.66,24.68,3300.0,24.6698,24.6898,24.6598,24.6798,3300.0
2008-08-22 10:20:00,24.66,24.68,24.65,24.65,7900.0,24.6598,24.6798,24.6498,24.6498,7900.0
2008-08-22 10:25:00,24.65,24.65,24.64,24.65,3800.0,24.6498,24.6498,24.6398,24.6498,3800.0
2008-08-22 10:30:00,24.64,24.65,24.59,24.62,15000.0,24.6398,24.6498,24.5898,24.6198,15000.0
2008-08-22 10:35:00,24.61,24.63,24.61,24.62,4200.0,24.6098,24.6298,24.6098,24.6198,4200.0
2008-08-22 10:40:00,24.6,24.61,24.6,24.61,3200.0,24.5998,24.6098,24.5998,24.6098,3200.0
2008-08-22 10:45:00,24.6,24.62,24.6,24.62,2200.0,24.5998,24.6198,24.5998,24.6198,2200.0
2008-08-22 10:50:00,24.6,24.61,24.57,24.57,4100.0,24.5998,24.6098,24.5698,24.5698,4100.0
2008-08-22 10:55:00,24.58,24.58,24.55,24.55,58000.0,24.5798,24.5798,24.5498,24.5498,58000.0
2008-08-22 11:00:00,24.55,24.56,24.54,24.55,2600.0,24.5498,24.5598,24.5398,24.5498,2600.0
2008-08-22 11:05:00,24.54,24.54,24.47,24.47,7900.0,24.5398,24.5398,24.4698,24.4698,7900.0
2008-08-22 11:10:00,24.44,24.44,24.38,24.39,8000.0,24.4398,24.4398,24.3798,24.3898,8000.0
2008-08-22 11:15:00,24.37,24.38,24.32,24.33,4800.0,24.3698,24.3798,24.3199,24.3299,4800.0
2008-08-22 11:20:00,24.33,24.34,24.28,24.28,5400.0,24.3299,24.3398,24.2799,24.2799,5400.0
2008-08-22 11:25:00,24.28,24.34,24.26,24.32,10600.0,24.2799,24.3398,24.2599,24.3199,10600.0
2008-08-22 11:30:00,24.33,24.33,24.32,24.32,600.0,24.3299,24.3299,24.3199,24.3199,600.0
2008-08-22 11:35:00,24.33,24.35,24.33,24.34,2500.0,24.3299,24.3498,24.3299,24.3398,2500.0
2008-08-22 11:40:00,24.33,24.33,24.33,24.33,200.0,24.3299,24.3299,24.3299,24.3299,200.0
2008-08-22 11:45:00,24.33,24.33,24.32,24.33,1900.0,24.3299,24.3299,24.3199,24.3299,1900.0
2008-08-22 11:50:00,24.32,24.33,24.32,24.32,400.0,24.3199,24.3299,24.3199,24.3199,400.0
2008-08-22 11:55:00,24.32,24.33,24.32,24.33,1500.0,24.3199,24.3299,24.3199,24.3299,1500.0
2008-08-22 12:00:00,24.33,24.36,24.32,24.35,19900.0,24.3299,24.3598,24.3199,24.3498,19900.0
2008-08-22 12:05:00,24.35,24.35,24.35,24.35,1600.0,24.3498,24.3498,24.3498,24.3498,1600.0
2008-08-22 12:10:00,24.35,24.35,24.35,24.35,0.0,24.3498,24.3498,24.3498,24.3498,0.0
2008-08-22 12:15:00,24.36,24.36,24.35,24.35,900.0,24.3598,24.3598,24.3498,24.3498,900.0
2008-08-22 12:20:00,24.34,24.35,24.33,24.35,4300.0,24.3398,24.3498,24.3299,24.3498,4300.0
2008-08-22 12:25:00,24.36,24.36,24.35,24.35,700.0,24.3598,24.3598,24.3498,24.3498,700.0
2008-08-22 12:30:00,24.35,24.37,24.33,24.36,3200.0,24.3498,24.3698,24.3299,24.3598,3200.0
2008-08-22 12:35:00,24.36,24.37,24.36,24.36,5400.0,24.3598,24.3698,24.3598,24.3598,5400.0
2008-08-22 12:40:00,24.36,24.38,24.36,24.38,5600.0,24.3598,24.3798,24.3598,24.3798,5600.0
2008-08-22 12:45:00,24.38,24.46,24.37,24.46,8400.0,24.3798,24.4598,24.3698,24.4598,8400.0
2008-08-22 12:50:00,24.43,24.46,24.41,24.46,1800.0,24.4298,24.4598,24.4098,24.4598,1800.0
2008-08-22 12:55:00,24.45,24.45,24.42,24.45,7100.0,24.4498,24.4498,24.4198,24.4498,7100.0
2008-08-22 13:00:00,24.44,24.55,24.44,24.52,3800.0,24.4398,24.5498,24.4398,24.5198,3800.0
2008-08-22 13:05:00,24.55,24.55,24.52,24.52,1000.0,24.5498,24.5498,24.5198,24.5198,1000.0
2008-08-22 13:10:00,24.54,24.58,24.54,24.56,12800.0,24.5398,24.5798,24.5398,24.5598,12800.0
2008-08-22 13:15:00,24.56,24.56,24.56,24.56,7200.0,24.5598,24.5598,24.5598,24.5598,7200.0
2008-08-22 13:20:00,24.56,24.57,24.56,24.56,1000.0,24.5598,24.5698,24.5598,24.5598,1000.0
2008-08-22 13:25:00,24.57,24.57,24.56,24.57,2800.0,24.5698,24.5698,24.5598,24.5698,2800.0
2008-08-22 13:30:00,24.57,24.6,24.57,24.57,16500.0,24.5698,24.5998,24.5698,24.5698,16500.0
2008-08-22 13:35:00,24.57,24.57,24.57,24.57,2300.0,24.5698,24.5698,24.5698,24.5698,2300.0
2008-08-22 13:40:00,24.57,24.58,24.56,24.58,1700.0,24.5698,24.5798,24.5598,24.5798,1700.0
2008-08-22 13:45:00,24.57,24.64,24.57,24.64,9800.0,24.5698,24.6398,24.5698,24.6398,9800.0
2008-08-22 13:50:00,24.63,24.65,24.63,24.63,9200.0,24.6298,24.6498,24.6298,24.6298,9200.0
2008-08-22 13:55:00,24.64,24.64,24.57,24.57,7600.0,24.6398,24.6398,24.5698,24.5698,7600.0
2008-08-22 14:00:00,24.56,24.57,24.49,24.51,4100.0,24.5598,24.5698,24.4898,24.5098,4100.0
2008-08-22 14:05:00,24.5,24.5,24.44,24.46,1900.0,24.4998,24.4998,24.4398,24.4598,1900.0
2008-08-22 14:10:00,24.45,24.47,24.4,24.4,9600.0,24.4498,24.4698,24.3998,24.3998,9600.0
2008-08-22 14:15:00,24.41,24.45,24.39,24.45,4300.0,24.4098,24.4498,24.3898,24.4498,4300.0
2008-08-22 14:20:00,24.47,24.53,24.46,24.49,3400.0,24.4698,24.5298,24.4598,24.4898,3400.0
2008-08-22 14:25:00,24.49,24.51,24.47,24.47,1200.0,24.4898,24.5098,24.4698,24.4698,1200.0
2008-08-22 14:30:00,24.47,24.48,24.4,24.43,9500.0,24.4698,24.4798,24.3998,24.4298,9500.0
2008-08-22 14:35:00,24.43,24.48,24.43,24.48,10200.0,24.4298,24.4798,24.4298,24.4798,10200.0
2008-08-22 14:40:00,24.48,24.55,24.47,24.55,6100.0,24.4798,24.5498,24.4698,24.5498,6100.0
2008-08-22 14:45:00,24.53,24.54,24.53,24.53,5600.0,24.5298,24.5398,24.5298,24.5298,5600.0
2008-08-22 14:50:00,24.53,24.53,24.47,24.49,29000.0,24.5298,24.5298,24.4698,24.4898,29000.0
2008-08-22 14:55:00,24.49,24.49,24.48,24.49,3800.0,24.4898,24.4898,24.4798,24.4898,3800.0
2008-08-22 15:00:00,24.49,24.51,24.48,24.5,13500.0,24.4898,24.5098,24.4798,24.4998,13500.0
2008-08-22 15:05:00,24.5,24.57,24.5,24.56,22700.0,24.4998,24.5698,24.4998,24.5598,22700.0
2008-08-22 15:10:00,24.56,24.57,24.55,24.55,2700.0,24.5598,24.5698,24.5498,24.5498,2700.0
2008-08-22 15:15:00,24.55,24.55,24.51,24.51,7200.0,24.5498,24.5498,24.5098,24.5098,7200.0
2008-08-22 15:20:00,24.5,24.5,24.43,24.43,7400.0,24.4998,24.4998,24.4298,24.4298,7400.0
2008-08-22 15:25:00,24.43,24.44,24.42,24.42,5600.0,24.4298,24.4398,24.4198,24.4198,5600.0
2008-08-22 15:30:00,24.42,24.45,24.42,24.43,7400.0,24.4198,24.4498,24.4198,24.4298,7400.0
2008-08-22 15:35:00,24.43,24.53,24.43,24.49,9500.0,24.4298,24.5298,24.4298,24.4898,9500.0
2008-08-22 15:40:00,24.49,24.52,24.47,24.5,6400.0,24.4898,24.5198,24.4698,24.4998,6400.0
2008-08-22 15:45:00,24.5,24.57,24.49,24.57,12900.0,24.4998,24.5698,24.4898,24.5698,12900.0
2008-08-22 15:50:00,24.57,24.57,24.47,24.47,16300.0,24.5698,24.5698,24.4698,24.4698,16300.0
2008-08-22 15:55:00,24.47,24.52,24.47,24.47,13000.0,24.4698,24.5198,24.4698,24.4698,13000.0
2008-08-25 09:30:00,24.29,24.42,24.29,24.36,7900.0,24.2899,24.4198,24.2899,24.3598,7900.0
2008-08-25 09:35:00,24.33,24.37,24.33,24.35,500.0,24.3299,24.3698,24.3299,24.3498,500.0
2008-08-25 09:40:00,24.36,24.47,24.35,24.45,5400.0,24.3598,24.4698,24.3498,24.4498,5400.0
2008-08-25 09:45:00,24.43,24.45,24.4,24.41,4000.0,24.4298,24.4498,24.3998,24.4098,4000.0
2008-08-25 09:50:00,24.4,24.43,24.4,24.41,8700.0,24.3998,24.4298,24.3998,24.4098,8700.0
2008-08-25 09:55:00,24.4,24.41,24.39,24.4,3700.0,24.3998,24.4098,24.3898,24.3998,3700.0
2008-08-25 10:00:00,24.4,24.56,24.39,24.56,19900.0,24.3998,24.5598,24.3898,24.5598,19900.0
2008-08-25 10:05:00,24.54,24.55,24.49,24.49,35000.0,24.5398,24.5498,24.4898,24.4898,35000.0
2008-08-25 10:10:00,24.5,24.56,24.5,24.52,41800.0,24.4998,24.5598,24.4998,24.5198,41800.0
2008-08-25 10:15:00,24.54,24.57,24.51,24.53,6100.0,24.5398,24.5698,24.5098,24.5298,6100.0
2008-08-25 10:20:00,24.53,24.55,24.5,24.51,7700.0,24.5298,24.5498,24.4998,24.5098,7700.0
2008-08-25 10:25:00,24.47,24.52,24.34,24.36,13600.0,24.4698,24.5198,24.3398,24.3598,13600.0
2008-08-25 10:30:00,24.34,24.35,24.22,24.35,14500.0,24.3398,24.3498,24.2199,24.3498,14500.0
2008-08-25 10:35:00,24.38,24.43,24.38,24.38,11700.0,24.3798,24.4298,24.3798,24.3798,11700.0
2008-08-25 10:40:00,24.39,24.52,24.39,24.49,15100.0,24.3898,24.5198,24.3898,24.4898,15100.0
2008-08-25 10:45:00,24.5,24.51,24.44,24.46,6900.0,24.4998,24.5098,24.4398,24.4598,6900.0
2008-08-25 10:50:00,24.45,24.45,24.35,24.4,18400.0,24.4498,24.4498,24.3498,24.3998,18400.0
2008-08-25 10:55:00,24.4,24.45,24.39,24.45,6200.0,24.3998,24.4498,24.3898,24.4498,6200.0
2008-08-25 11:00:00,24.46,24.46,24.41,24.43,2500.0,24.4598,24.4598,24.4098,24.4298,2500.0
2008-08-25 11:05:00,24.43,24.47,24.43,24.46,4100.0,24.4298,24.4698,24.4298,24.4598,4100.0
2008-08-25 11:10:00,24.45,24.5,24.42,24.42,3000.0,24.4498,24.4998,24.4198,24.4198,3000.0
2008-08-25 11:15:00,24.42,24.45,24.42,24.43,5500.0,24.4198,24.4498,24.4198,24.4298,5500.0
2008-08-25 11:20:00,24.44,24.45,24.38,24.41,3200.0,24.4398,24.4498,24.3798,24.4098,3200.0
2008-08-25 11:25:00,24.43,24.43,24.4,24.43,2400.0,24.4298,24.4298,24.3998,24.4298,2400.0
2008-08-25 11:30:00,24.44,24.44,24.37,24.44,8200.0,24.4398,24.4398,24.3698,24.4398,8200.0
2008-08-25 11:35:00,24.45,24.5,24.45,24.5,1800.0,24.4498,24.4998,24.4498,24.4998,1800.0
2008-08-25 11:40:00,24.49,24.52,24.49,24.51,2600.0,24.4898,24.5198,24.4898,24.5098,2600.0
2008-08-25 11:45:00,24.53,24.53,24.52,24.52,2800.0,24.5298,24.5298,24.5198,24.5198,2800.0
2008-08-25 11:50:00,24.52,24.52,24.44,24.45,2400.0,24.5198,24.5198,24.4398,24.4498,2400.0
2008-08-25 11:55:00,24.45,24.45,24.35,24.4,6100.0,24.4498,24.4498,24.3498,24.3998,6100.0
2008-08-25 12:00:00,24.4,24.43,24.36,24.39,8100.0,24.3998,24.4298,24.3598,24.3898,8100.0
2008-08-25 12:05:00,24.39,24.39,24.31,24.32,6500.0,24.3898,24.3898,24.3099,24.3199,6500.0
2008-08-25 12:10:00,24.35,24.35,24.31,24.34,3000.0,24.3498,24.3498,24.3099,24.3398,3000.0
2008-08-25 12:15:00,24.31,24.31,24.19,24.25,3900.0,24.3099,24.3099,24.1899,24.2499,3900.0
2008-08-25 12:20:00,24.27,24.34,24.27,24.34,2600.0,24.2699,24.3398,24.2699,24.3398,2600.0
2008-08-25 12:25:00,24.33,24.34,24.3,24.3,3400.0,24.3299,24.3398,24.2999,24.2999,3400.0
2008-08-25 12:30:00,24.3,24.31,24.3,24.31,1300.0,24.2999,24.3099,24.2999,24.3099,1300.0
2008-08-25 12:35:00,24.3,24.32,24.3,24.32,600.0,24.2999,24.3199,24.2999,24.3199,600.0
2008-08-25 12:40:00,24.33,24.34,24.32,24.33,700.0,24.3299,24.3398,24.3199,24.3299,700.0
2008-08-25 12:45:00,24.33,24.35,24.31,24.35,2100.0,24.3299,24.3498,24.3099,24.3498,2100.0
2008-08-25 12:50:00,24.35,24.35,24.3,24.31,2800.0,24.3498,24.3498,24.2999,24.3099,2800.0
2008-08-25 12:55:00,24.31,24.39,24.31,24.34,10000.0,24.3099,24.3898,24.3099,24.3398,10000.0
2008-08-25 13:00:00,24.36,24.38,24.34,24.36,1400.0,24.3598,24.3798,24.3398,24.3598,1400.0
2008-08-25 13:05:00,24.35,24.36,24.34,24.34,400.0,24.3498,24.3598,24.3398,24.3398,400.0
2008-08-25 13:10:00,24.36,24.36,24.36,24.36,200.0,24.3598,24.3598,24.3598,24.3598,200.0
2008-08-25 13:15:00,24.35,24.35,24.34,24.34,300.0,24.3498,24.3498,24.3398,24.3398,300.0
2008-08-25 13:20:00,24.35,24.42,24.35,24.39,14100.0,24.3498,24.4198,24.3498,24.3898,14100.0
2008-08-25 13:25:00,24.4,24.41,24.38,24.39,2000.0,24.3998,24.4098,24.3798,24.3898,2000.0
2008-08-25 13:30:00,24.37,24.37,24.35,24.36,2300.0,24.3698,24.3698,24.3498,24.3598,2300.0
2008-08-25 13:35:00,24.36,24.36,24.35,24.35,10200.0,24.3598,24.3598,24.3498,24.3498,10200.0
2008-08-25 13:40:00,24.35,24.35,24.32,24.32,9200.0,24.3498,24.3498,24.3199,24.3199,9200.0
2008-08-25 13:45:00,24.35,24.36,24.33,24.33,6500.0,24.3498,24.3598,24.3299,24.3299,6500.0
2008-08-25 13:50:00,24.35,24.35,24.31,24.35,3700.0,24.3498,24.3498,24.3099,24.3498,3700.0
2008-08-25 13:55:00,24.32,24.34,24.31,24.31,700.0,24.3199,24.3398,24.3099,24.3099,700.0
2008-08-25 14:00:00,24.32,24.36,24.3,24.36,14300.0,24.3199,24.3598,24.2999,24.3598,14300.0
2008-08-25 14:05:00,24.35,24.36,24.35,24.36,3600.0,24.3498,24.3598,24.3498,24.3598,3600.0
2008-08-25 14:10:00,24.36,24.36,24.35,24.35,1200.0,24.3598,24.3598,24.3498,24.3498,1200.0
2008-08-25 14:15:00,24.33,24.36,24.33,24.36,1500.0,24.3299,24.3598,24.3299,24.3598,1500.0
2008-08-25 14:20:00,24.35,24.36,24.29,24.31,6700.0,24.3498,24.3598,24.2899,24.3099,6700.0
2008-08-25 14:25:00,24.29,24.32,24.29,24.32,3100.0,24.2899,24.3199,24.2899,24.3199,3100.0
2008-08-25 14:30:00,24.32,24.32,24.29,24.29,2400.0,24.3199,24.3199,24.2899,24.2899,2400.0
2008-08-25 14:35:00,24.29,24.32,24.29,24.32,2500.0,24.2899,24.3199,24.2899,24.3199,2500.0
2008-08-25 14:40:00,24.3,24.31,24.3,24.31,1000.0,24.2999,24.3099,24.2999,24.3099,1000.0
2008-08-25 14:45:00,24.31,24.35,24.31,24.35,3800.0,24.3099,24.3498,24.3099,24.3498,3800.0
2008-08-25 14:50:00,24.34,24.35,24.33,24.34,1700.0,24.3398,24.3498,24.3299,24.3398,1700.0
2008-08-25 14:55:00,24.33,24.34,24.3,24.31,2800.0,24.3299,24.3398,24.2999,24.3099,2800.0
2008-08-25 15:00:00,24.31,24.31,24.27,24.3,4400.0,24.3099,24.3099,24.2699,24.2999,4400.0
2008-08-25 15:05:00,24.3,24.32,24.3,24.32,3200.0,24.2999,24.3199,24.2999,24.3199,3200.0
2008-08-25 15:10:00,24.33,24.35,24.32,24.35,1300.0,24.3299,24.3498,24.3199,24.3498,1300.0
2008-08-25 15:15:00,24.34,24.37,24.34,24.34,2300.0,24.3398,24.3698,24.3398,24.3398,2300.0
2008-08-25 15:20:00,24.34,24.41,24.34,24.41,16500.0,24.3398,24.4098,24.3398,24.4098,16500.0
2008-08-25 15:25:00,24.42,24.45,24.41,24.41,3400.0,24.4198,24.4498,24.4098,24.4098,3400.0
2008-08-25 15:30:00,24.42,24.42,24.39,24.41,2900.0,24.4198,24.4198,24.3898,24.4098,2900.0
2008-08-25 15:35:00,24.42,24.42,24.4,24.41,7300.0,24.4198,24.4198,24.3998,24.4098,7300.0
2008-08-25 15:40:00,24.4,24.43,24.4,24.43,17500.0,24.3998,24.4298,24.3998,24.4298,17500.0
2008-08-25 15:45:00,24.42,24.45,24.42,24.43,7300.0,24.4198,24.4498,24.4198,24.4298,7300.0
2008-08-25 15:50:00,24.44,24.46,24.43,24.45,39400.0,24.4398,24.4598,24.4298,24.4498,39400.0
2008-08-25 15:55:00,24.45,24.51,24.43,24.46,36000.0,24.4498,24.5098,24.4298,24.4598,36000.0
2008-08-26 09:30:00,25.1,25.23,25.1,25.16,175300.0,25.0998,25.2298,25.0998,25.1598,175300.0
2008-08-26 09:35:00,25.16,25.25,25.15,25.22,156200.0,25.1598,25.2498,25.1498,25.2198,156200.0
2008-08-26 09:40:00,25.22,25.3,25.18,25.21,92600.0,25.2198,25.2998,25.1798,25.2098,92600.0
2008-08-26 09:45:00,25.21,25.22,25.18,25.18,97400.0,25.2098,25.2198,25.1798,25.1798,97400.0
2008-08-26 09:50:00,25.16,25.19,25.15,25.19,57300.0,25.1598,25.1898,25.1498,25.1898,57300.0
2008-08-26 09:55:00,25.17,25.24,25.16,25.2,97000.0,25.1698,25.2398,25.1598,25.1998,97000.0
2008-08-26 10:00:00,25.22,25.22,25.18,25.19,108000.0,25.2198,25.2198,25.1798,25.1898,108000.0
2008-08-26 10:05:00,25.2,25.22,25.16,25.17,169200.0,25.1998,25.2198,25.1598,25.1698,169200.0
2008-08-26 10:10:00,25.18,25.21,25.17,25.2,30000.0,25.1798,25.2098,25.1698,25.1998,30000.0
2008-08-26 10:15:00,25.19,25.75,25.15,25.15,32700.0,25.1898,25.7498,25.1498,25.1498,32700.0
2008-08-26 10:20:00,25.14,25.15,25.0,25.11,24600.0,25.1398,25.1498,24.9998,25.1098,24600.0
2008-08-26 10:25:00,25.14,25.18,25.13,25.13,4900.0,25.1398,25.1798,25.1298,25.1298,4900.0
2008-08-26 10:30:00,25.14,25.2,25.14,25.16,5700.0,25.1398,25.1998,25.1398,25.1598,5700.0
2008-08-26 10:35:00,25.16,25.18,25.15,25.18,6200.0,25.1598,25.1798,25.1498,25.1798,6200.0
2008-08-26 10:40:00,25.15,25.24,25.09,25.12,73700.0,25.1498,25.2398,25.0898,25.1198,73700.0
2008-08-26 10:45:00,25.09,25.16,25.09,25.16,17100.0,25.0898,25.1598,25.0898,25.1598,17100.0
2008-08-26 10:50:00,25.15,25.16,25.14,25.15,16400.0,25.1498,25.1598,25.1398,25.1498,16400.0
2008-08-26 10:55:00,25.15,25.2,25.13,25.15,8700.0,25.1498,25.1998,25.1298,25.1498,8700.0
2008-08-26 11:00:00,25.16,25.23,25.15,25.2,35900.0,25.1598,25.2298,25.1498,25.1998,35900.0
2008-08-26 11:05:00,25.21,25.25,25.2,25.22,80400.0,25.2098,25.2498,25.1998,25.2198,80400.0
2008-08-26 11:10:00,25.21,25.25,25.19,25.22,32300.0,25.2098,25.2498,25.1898,25.2198,32300.0
2008-08-26 11:15:00,25.22,25.23,25.15,25.17,13500.0,25.2198,25.2298,25.1498,25.1698,13500.0
2008-08-26 11:20:00,25.18,25.18,25.16,25.16,2700.0,25.1798,25.1798,25.1598,25.1598,2700.0
2008-08-26 11:25:00,25.16,25.18,25.16,25.18,2600.0,25.1598,25.1798,25.1598,25.1798,2600.0
2008-08-26 11:30:00,25.18,25.19,25.15,25.15,7600.0,25.1798,25.1898,25.1498,25.1498,7600.0
2008-08-26 11:35:00,25.15,25.16,25.14,25.15,15300.0,25.1498,25.1598,25.1398,25.1498,15300.0
2008-08-26 11:40:00,25.14,25.17,25.14,25.16,8000.0,25.1398,25.1698,25.1398,25.1598,8000.0
2008-08-26 11:45:00,25.16,25.17,25.15,25.15,7100.0,25.1598,25.1698,25.1498,25.1498,7100.0
2008-08-26 11:50:00,25.15,25.18,25.14,25.18,15200.0,25.1498,25.1798,25.1398,25.1798,15200.0
2008-08-26 11:55:00,25.18,25.21,25.17,25.17,6500.0,25.1798,25.2098,25.1698,25.1698,6500.0
2008-08-26 12:00:00,25.17,25.2,25.15,25.15,17000.0,25.1698,25.1998,25.1498,25.1498,17000.0
2008-08-26 12:05:00,25.15,25.2,25.15,25.19,17100.0,25.1498,25.1998,25.1498,25.1898,17100.0
2008-08-26 12:10:00,25.2,25.22,25.19,25.21,15900.0,25.1998,25.2198,25.1898,25.2098,15900.0
2008-08-26 12:15:00,25.21,25.21,25.2,25.2,16400.0,25.2098,25.2098,25.1998,25.1998,16400.0
2008-08-26 12:20:00,25.2,25.2,25.19,25.19,26900.0,25.1998,25.1998,25.1898,25.1898,26900.0
2008-08-26 12:25:00,25.2,25.2,25.17,25.17,4900.0,25.1998,25.1998,25.1698,25.1698,4900.0
2008-08-26 12:30:00,25.18,25.19,25.18,25.18,1700.0,25.1798,25.1898,25.1798,25.1798,1700.0
2008-08-26 12:35:00,25.19,25.2,25.15,25.17,12000.0,25.1898,25.1998,25.1498,25.1698,12000.0
2008-08-26 12:40:00,25.15,25.17,25.15,25.15,16500.0,25.1498,25.1698,25.1498,25.1498,16500.0
2008-08-26 12:45:00,25.17,25.19,25.17,25.18,10500.0,25.1698,25.1898,25.1698,25.1798,10500.0
2008-08-26 12:50:00,25.17,25.17,25.15,25.17,12900.0,25.1698,25.1698,25.1498,25.1698,12900.0
2008-08-26 12:55:00,25.17,25.17,25.16,25.17,1000.0,25.1698,25.1698,25.1598,25.1698,1000.0
2008-08-26 13:00:00,25.16,25.17,25.15,25.17,32800.0,25.1598,25.1698,25.1498,25.1698,32800.0
2008-08-26 13:05:00,25.18,25.2,25.18,25.2,9900.0,25.1798,25.1998,25.1798,25.1998,9900.0
2008-08-26 13:10:00,25.2,25.2,25.13,25.15,55100.0,25.1998,25.1998,25.1298,25.1498,55100.0
2008-08-26 13:15:00,25.13,25.17,25.13,25.13,28700.0,25.1298,25.1698,25.1298,25.1298,28700.0
2008-08-26 13:20:00,25.13,25.17,25.13,25.16,11000.0,25.1298,25.1698,25.1298,25.1598,11000.0
2008-08-26 13:25:00,25.16,25.17,25.15,25.16,7200.0,25.1598,25.1698,25.1498,25.1598,7200.0
2008-08-26 13:30:00,25.15,25.16,25.15,25.15,7600.0,25.1498,25.1598,25.1498,25.1498,7600.0
2008-08-26 13:35:00,25.16,25.16,25.15,25.16,1900.0,25.1598,25.1598,25.1498,25.1598,1900.0
2008-08-26 13:40:00,25.15,25.16,25.14,25.14,14800.0,25.1498,25.1598,25.1398,25.1398,14800.0
2008-08-26 13:45:00,25.14,25.16,25.14,25.15,10200.0,25.1398,25.1598,25.1398,25.1498,10200.0
2008-08-26 13:50:00,25.15,25.16,25.15,25.15,2200.0,25.1498,25.1598,25.1498,25.1498,2200.0
2008-08-26 13:55:00,25.15,25.16,25.14,25.15,6000.0,25.1498,25.1598,25.1398,25.1498,6000.0
2008-08-26 14:00:00,25.15,25.15,25.1,25.1,20000.0,25.1498,25.1498,25.0998,25.0998,20000.0
2008-08-26 14:05:00,25.1,25.16,25.1,25.15,14800.0,25.0998,25.1598,25.0998,25.1498,14800.0
2008-08-26 14:10:00,25.16,25.16,25.15,25.16,2800.0,25.1598,25.1598,25.1498,25.1598,2800.0
2008-08-26 14:15:00,25.16,25.16,25.11,25.12,10300.0,25.1598,25.1598,25.1098,25.1198,10300.0
2008-08-26 14:20:00,25.12,25.12,25.1,25.1,5200.0,25.1198,25.1198,25.0998,25.0998,5200.0
2008-08-26 14:25:00,25.1,25.11,25.1,25.11,6100.0,25.0998,25.1098,25.0998,25.1098,6100.0
2008-08-26 14:30:00,25.1,25.14,25.1,25.11,9400.0,25.0998,25.1398,25.0998,25.1098,9400.0
2008-08-26 14:35:00,25.11,25.13,25.1,25.13,1900.0,25.1098,25.1298,25.0998,25.1298,1900.0
2008-08-26 14:40:00,25.13,25.13,25.11,25.11,2300.0,25.1298,25.1298,25.1098,25.1098,2300.0
2008-08-26 14:45:00,25.11,25.12,25.1,25.12,5600.0,25.1098,25.1198,25.0998,25.1198,5600.0
2008-08-26 14:50:00,25.11,25.12,25.11,25.11,3800.0,25.1098,25.1198,25.1098,25.1098,3800.0
2008-08-26 14:55:00,25.11,25.12,25.11,25.11,2200.0,25.1098,25.1198,25.1098,25.1098,2200.0
2008-08-26 15:00:00,25.12,25.14,25.11,25.14,12800.0,25.1198,25.1398,25.1098,25.1398,12800.0
2008-08-26 15:05:00,25.14,25.15,25.13,25.13,4100.0,25.1398,25.1498,25.1298,25.1298,4100.0
2008-08-26 15:10:00,25.13,25.15,25.13,25.15,13100.0,25.1298,25.1498,25.1298,25.1498,13100.0
2008-08-26 15:15:00,25.15,25.15,25.12,25.12,7600.0,25.1498,25.1498,25.1198,25.1198,7600.0
2008-08-26 15:20:00,25.12,25.13,25.1,25.11,10900.0,25.1198,25.1298,25.0998,25.1098,10900.0
2008-08-26 15:25:00,25.1,25.11,25.1,25.11,3400.0,25.0998,25.1098,25.0998,25.1098,3400.0
2008-08-26 15:30:00,25.12,25.15,25.12,25.15,7300.0,25.1198,25.1498,25.1198,25.1498,7300.0
2008-08-26 15:35:00,25.15,25.18,25.1,25.14,33100.0,25.1498,25.1798,25.0998,25.1398,33100.0
2008-08-26 15:40:00,25.15,25.2,25.15,25.18,19100.0,25.1498,25.1998,25.1498,25.1798,19100.0
2008-08-26 15:45:00,25.19,25.19,25.15,25.16,32300.0,25.1898,25.1898,25.1498,25.1598,32300.0
2008-08-26 15:50:00,25.16,25.18,25.16,25.16,27900.0,25.1598,25.1798,25.1598,25.1598,27900.0
2008-08-26 15:55:00,25.17,25.18,25.1,25.12,38900.0,25.1698,25.1798,25.0998,25.1198,38900.0
2008-08-27 09:30:00,25.13,25.2,25.13,25.2,3200.0,25.1298,25.1998,25.1298,25.1998,3200.0
2008-08-27 09:35:00,25.2,25.22,25.17,25.19,18500.0,25.1998,25.2198,25.1698,25.1898,18500.0
2008-08-27 09:40:00,25.2,25.2,25.1,25.15,15500.0,25.1998,25.1998,25.0998,25.1498,15500.0
2008-08-27 09:45:00,25.14,25.15,25.1,25.14,14600.0,25.1398,25.1498,25.0998,25.1398,14600.0
2008-08-27 09:50:00,25.15,25.15,25.1,25.11,12100.0,25.1498,25.1498,25.0998,25.1098,12100.0
2008-08-27 09:55:00,25.12,25.12,25.1,25.12,6800.0,25.1198,25.1198,25.0998,25.1198,6800.0
2008-08-27 10:00:00,25.11,25.12,25.11,25.12,7000.0,25.1098,25.1198,25.1098,25.1198,7000.0
2008-08-27 10:05:00,25.12,25.12,25.1,25.12,9000.0,25.1198,25.1198,25.0998,25.1198,9000.0
2008-08-27 10:10:00,25.12,25.13,25.11,25.13,4500.0,25.1198,25.1298,25.1098,25.1298,4500.0
2008-08-27 10:15:00,25.12,25.14,25.12,25.14,7400.0,25.1198,25.1398,25.1198,25.1398,7400.0
2008-08-27 10:20:00,25.13,25.15,25.13,25.15,9400.0,25.1298,25.1498,25.1298,25.1498,9400.0
2008-08-27 10:25:00,25.15,25.15,25.14,25.15,3500.0,25.1498,25.1498,25.1398,25.1498,3500.0
2008-08-27 10:30:00,25.15,25.15,25.14,25.15,4600.0,25.1498,25.1498,25.1398,25.1498,4600.0
2008-08-27 10:35:00,25.15,25.15,25.14,25.14,4800.0,25.1498,25.1498,25.1398,25.1398,4800.0
2008-08-27 10:40:00,25.14,25.15,25.14,25.15,5900.0,25.1398,25.1498,25.1398,25.1498,5900.0
2008-08-27 10:45:00,25.15,25.15,25.14,25.15,3900.0,25.1498,25.1498,25.1398,25.1498,3900.0
2008-08-27 10:50:00,25.15,25.15,25.11,25.12,7500.0,25.1498,25.1498,25.1098,25.1198,7500.0
2008-08-27 10:55:00,25.11,25.14,25.1,25.13,3000.0,25.1098,25.1398,25.0998,25.1298,3000.0
2008-08-27 11:00:00,25.14,25.15,25.13,25.14,1800.0,25.1398,25.1498,25.1298,25.1398,1800.0
2008-08-27 11:05:00,25.14,25.15,25.13,25.15,7100.0,25.1398,25.1498,25.1298,25.1498,7100.0
2008-08-27 11:10:00,25.15,25.15,25.15,25.15,3400.0,25.1498,25.1498,25.1498,25.1498,3400.0
2008-08-27 11:15:00,25.15,25.15,25.12,25.13,10400.0,25.1498,25.1498,25.1198,25.1298,10400.0
2008-08-27 11:20:00,25.13,25.13,25.12,25.13,2500.0,25.1298,25.1298,25.1198,25.1298,2500.0
2008-08-27 11:25:00,25.12,25.13,25.11,25.11,3600.0,25.1198,25.1298,25.1098,25.1098,3600.0
2008-08-27 11:30:00,25.1,25.1,25.09,25.1,9500.0,25.0998,25.0998,25.0898,25.0998,9500.0
2008-08-27 11:35:00,25.1,25.1,25.09,25.09,3100.0,25.0998,25.0998,25.0898,25.0898,3100.0
2008-08-27 11:40:00,25.09,25.1,25.09,25.1,4500.0,25.0898,25.0998,25.0898,25.0998,4500.0
2008-08-27 11:45:00,25.1,25.1,25.09,25.1,3500.0,25.0998,25.0998,25.0898,25.0998,3500.0
2008-08-27 11:50:00,25.1,25.1,25.1,25.1,1300.0,25.0998,25.0998,25.0998,25.0998,1300.0
2008-08-27 11:55:00,25.1,25.1,25.09,25.1,3200.0,25.0998,25.0998,25.0898,25.0998,3200.0
2008-08-27 12:00:00,25.09,25.1,25.09,25.1,1200.0,25.0898,25.0998,25.0898,25.0998,1200.0
2008-08-27 12:05:00,25.11,25.12,25.11,25.12,3700.0,25.1098,25.1198,25.1098,25.1198,3700.0
2008-08-27 12:10:00,25.11,25.12,25.11,25.11,1600.0,25.1098,25.1198,25.1098,25.1098,1600.0
2008-08-27 12:15:00,25.12,25.12,25.12,25.12,5300.0,25.1198,25.1198,25.1198,25.1198,5300.0
2008-08-27 12:20:00,25.12,25.16,25.12,25.15,7400.0,25.1198,25.1598,25.1198,25.1498,7400.0
2008-08-27 12:25:00,25.14,25.16,25.14,25.16,4500.0,25.1398,25.1598,25.1398,25.1598,4500.0
2008-08-27 12:30:00,25.16,25.16,25.15,25.16,5800.0,25.1598,25.1598,25.1498,25.1598,5800.0
2008-08-27 12:35:00,25.16,25.16,25.15,25.16,3600.0,25.1598,25.1598,25.1498,25.1598,3600.0
2008-08-27 12:40:00,25.16,25.16,25.15,25.15,1200.0,25.1598,25.1598,25.1498,25.1498,1200.0
2008-08-27 12:45:00,25.15,25.16,25.15,25.15,8800.0,25.1498,25.1598,25.1498,25.1498,8800.0
2008-08-27 12:50:00,25.15,25.15,25.14,25.15,4600.0,25.1498,25.1498,25.1398,25.1498,4600.0
2008-08-27 12:55:00,25.15,25.15,25.13,25.15,2700.0,25.1498,25.1498,25.1298,25.1498,2700.0
2008-08-27 13:00:00,25.14,25.15,25.1,25.1,5700.0,25.1398,25.1498,25.0998,25.0998,5700.0
2008-08-27 13:05:00,25.1,25.12,25.1,25.1,900.0,25.0998,25.1198,25.0998,25.0998,900.0
2008-08-27 13:10:00,25.12,25.12,25.12,25.12,1000.0,25.1198,25.1198,25.1198,25.1198,1000.0
2008-08-27 13:15:00,25.12,25.12,25.11,25.12,7200.0,25.1198,25.1198,25.1098,25.1198,7200.0
2008-08-27 13:20:00,25.12,25.12,25.11,25.11,3700.0,25.1198,25.1198,25.1098,25.1098,3700.0
2008-08-27 13:25:00,25.11,25.16,25.11,25.14,16100.0,25.1098,25.1598,25.1098,25.1398,16100.0
2008-08-27 13:30:00,25.15,25.15,25.11,25.11,13200.0,25.1498,25.1498,25.1098,25.1098,13200.0
2008-08-27 13:35:00,25.11,25.13,25.11,25.12,9000.0,25.1098,25.1298,25.1098,25.1198,9000.0
2008-08-27 13:40:00,25.11,25.12,25.11,25.11,6500.0,25.1098,25.1198,25.1098,25.1098,6500.0
2008-08-27 13:45:00,25.12,25.12,25.11,25.12,4700.0,25.1198,25.1198,25.1098,25.1198,4700.0
2008-08-27 13:50:00,25.12,25.12,25.1,25.1,5600.0,25.1198,25.1198,25.0998,25.0998,5600.0
2008-08-27 13:55:00,25.11,25.11,25.1,25.1,2300.0,25.1098,25.1098,25.0998,25.0998,2300.0
2008-08-27 14:00:00,25.1,25.11,25.1,25.1,2600.0,25.0998,25.1098,25.0998,25.0998,2600.0
2008-08-27 14:05:00,25.1,25.1,25.08,25.09,2600.0,25.0998,25.0998,25.0798,25.0898,2600.0
2008-08-27 14:10:00,25.09,25.09,25.08,25.09,1800.0,25.0898,25.0898,25.0798,25.0898,1800.0
2008-08-27 14:15:00,25.09,25.1,25.09,25.1,4100.0,25.0898,25.0998,25.0898,25.0998,4100.0
2008-08-27 14:20:00,25.1,25.12,25.1,25.11,7300.0,25.0998,25.1198,25.0998,25.1098,7300.0
2008-08-27 14:25:00,25.11,25.12,25.1,25.12,9500.0,25.1098,25.1198,25.0998,25.1198,9500.0
2008-08-27 14:30:00,25.11,25.11,25.1,25.11,3200.0,25.1098,25.1098,25.0998,25.1098,3200.0
2008-08-27 14:35:00,25.12,25.12,25.11,25.12,5200.0,25.1198,25.1198,25.1098,25.1198,5200.0
2008-08-27 14:40:00,25.12,25.13,25.11,25.12,14300.0,25.1198,25.1298,25.1098,25.1198,14300.0
2008-08-27 14:45:00,25.12,25.12,25.1,25.1,6500.0,25.1198,25.1198,25.0998,25.0998,6500.0
2008-08-27 14:50:00,25.11,25.13,25.1,25.11,6300.0,25.1098,25.1298,25.0998,25.1098,6300.0
2008-08-27 14:55:00,25.11,25.11,25.08,25.09,6300.0,25.1098,25.1098,25.0798,25.0898,6300.0
2008-08-27 15:00:00,25.08,25.11,25.08,25.11,14400.0,25.0798,25.1098,25.0798,25.1098,14400.0
2008-08-27 15:05:00,25.1,25.11,25.1,25.11,3500.0,25.0998,25.1098,25.0998,25.1098,3500.0
2008-08-27 15:10:00,25.1,25.1,25.1,25.1,6400.0,25.0998,25.0998,25.0998,25.0998,6400.0
2008-08-27 15:15:00,25.1,25.1,25.09,25.1,9900.0,25.0998,25.0998,25.0898,25.0998,9900.0
2008-08-27 15:20:00,25.1,25.11,25.1,25.1,10500.0,25.0998,25.1098,25.0998,25.0998,10500.0
2008-08-27 15:25:00,25.1,25.1,25.08,25.08,5600.0,25.0998,25.0998,25.0798,25.0798,5600.0
2008-08-27 15:30:00,25.08,25.12,25.07,25.1,23200.0,25.0798,25.1198,25.0698,25.0998,23200.0
2008-08-27 15:35:00,25.1,25.12,25.08,25.11,14100.0,25.0998,25.1198,25.0798,25.1098,14100.0
2008-08-27 15:40:00,25.11,25.13,25.11,25.12,21600.0,25.1098,25.1298,25.1098,25.1198,21600.0
2008-08-27 15:45:00,25.11,25.12,25.09,25.1,21000.0,25.1098,25.1198,25.0898,25.0998,21000.0
2008-08-27 15:50:00,25.1,25.12,25.1,25.11,13900.0,25.0998,25.1198,25.0998,25.1098,13900.0
2008-08-27 15:55:00,25.11,25.13,25.1,25.1,22700.0,25.1098,25.1298,25.0998,25.0998,22700.0
2008-08-28 09:30:00,25.11,25.22,25.06,25.15,8800.0,25.1098,25.2198,25.0598,25.1498,8800.0
2008-08-28 09:35:00,25.15,25.2,25.13,25.16,6000.0,25.1498,25.1998,25.1298,25.1598,6000.0
2008-08-28 09:40:00,25.15,25.2,25.15,25.15,1300.0,25.1498,25.1998,25.1498,25.1498,1300.0
2008-08-28 09:45:00,25.15,25.16,25.15,25.15,3900.0,25.1498,25.1598,25.1498,25.1498,3900.0
2008-08-28 09:50:00,25.15,25.17,25.15,25.16,14100.0,25.1498,25.1698,25.1498,25.1598,14100.0
2008-08-28 09:55:00,25.17,25.19,25.16,25.16,7600.0,25.1698,25.1898,25.1598,25.1598,7600.0
2008-08-28 10:00:00,25.17,25.18,25.14,25.15,9300.0,25.1698,25.1798,25.1398,25.1498,9300.0
2008-08-28 10:05:00,25.15,25.15,25.09,25.1,20100.0,25.1498,25.1498,25.0898,25.0998,20100.0
2008-08-28 10:10:00,25.1,25.16,25.1,25.16,6700.0,25.0998,25.1598,25.0998,25.1598,6700.0
2008-08-28 10:15:00,25.17,25.17,25.15,25.15,2900.0,25.1698,25.1698,25.1498,25.1498,2900.0
2008-08-28 10:20:00,25.15,25.16,25.1,25.15,22300.0,25.1498,25.1598,25.0998,25.1498,22300.0
2008-08-28 10:25:00,25.16,25.18,25.14,25.17,3400.0,25.1598,25.1798,25.1398,25.1698,3400.0
2008-08-28 10:30:00,25.17,25.18,25.15,25.15,4900.0,25.1698,25.1798,25.1498,25.1498,4900.0
2008-08-28 10:35:00,25.16,25.16,25.14,25.15,7200.0,25.1598,25.1598,25.1398,25.1498,7200.0
2008-08-28 10:40:00,25.16,25.2,25.15,25.2,8000.0,25.1598,25.1998,25.1498,25.1998,8000.0
2008-08-28 10:45:00,25.2,25.2,25.18,25.18,6000.0,25.1998,25.1998,25.1798,25.1798,6000.0
2008-08-28 10:50:00,25.18,25.2,25.16,25.2,6100.0,25.1798,25.1998,25.1598,25.1998,6100.0
2008-08-28 10:55:00,25.18,25.2,25.16,25.17,4200.0,25.1798,25.1998,25.1598,25.1698,4200.0
2008-08-28 11:00:00,25.16,25.2,25.16,25.19,14800.0,25.1598,25.1998,25.1598,25.1898,14800.0
2008-08-28 11:05:00,25.19,25.25,25.17,25.22,21200.0,25.1898,25.2498,25.1698,25.2198,21200.0
2008-08-28 11:10:00,25.22,25.22,25.18,25.18,3300.0,25.2198,25.2198,25.1798,25.1798,3300.0
2008-08-28 11:15:00,25.18,25.21,25.18,25.2,7900.0,25.1798,25.2098,25.1798,25.1998,7900.0
2008-08-28 11:20:00,25.21,25.22,25.18,25.18,5200.0,25.2098,25.2198,25.1798,25.1798,5200.0
2008-08-28 11:25:00,25.18,25.19,25.16,25.18,6900.0,25.1798,25.1898,25.1598,25.1798,6900.0
2008-08-28 11:30:00,25.18,25.2,25.17,25.2,7200.0,25.1798,25.1998,25.1698,25.1998,7200.0
2008-08-28 11:35:00,25.2,25.21,25.2,25.2,2400.0,25.1998,25.2098,25.1998,25.1998,2400.0
2008-08-28 11:40:00,25.2,25.21,25.16,25.16,7000.0,25.1998,25.2098,25.1598,25.1598,7000.0
2008-08-28 11:45:00,25.16,25.17,25.16,25.16,5500.0,25.1598,25.1698,25.1598,25.1598,5500.0
2008-08-28 11:50:00,25.16,25.21,25.16,25.2,15800.0,25.1598,25.2098,25.1598,25.1998,15800.0
2008-08-28 11:55:00,25.2,25.22,25.19,25.2,12600.0,25.1998,25.2198,25.1898,25.1998,12600.0
2008-08-28 12:00:00,25.19,25.2,25.17,25.19,3000.0,25.1898,25.1998,25.1698,25.1898,3000.0
2008-08-28 12:05:00,25.18,25.18,25.13,25.14,7800.0,25.1798,25.1798,25.1298,25.1398,7800.0
2008-08-28 12:10:00,25.14,25.14,25.1,25.1,13900.0,25.1398,25.1398,25.0998,25.0998,13900.0
2008-08-28 12:15:00,25.1,25.11,25.1,25.1,5600.0,25.0998,25.1098,25.0998,25.0998,5600.0
2008-08-28 12:20:00,25.1,25.13,25.1,25.1,6300.0,25.0998,25.1298,25.0998,25.0998,6300.0
2008-08-28 12:25:00,25.11,25.11,25.1,25.1,5100.0,25.1098,25.1098,25.0998,25.0998,5100.0
2008-08-28 12:30:00,25.11,25.11,25.1,25.1,4700.0,25.1098,25.1098,25.0998,25.0998,4700.0
2008-08-28 12:35:00,25.1,25.1,25.08,25.09,6200.0,25.0998,25.0998,25.0798,25.0898,6200.0
2008-08-28 12:40:00,25.09,25.1,25.09,25.1,2400.0,25.0898,25.0998,25.0898,25.0998,2400.0
2008-08-28 12:45:00,25.1,25.1,25.1,25.1,1300.0,25.0998,25.0998,25.0998,25.0998,1300.0
2008-08-28 12:50:00,25.09,25.1,25.09,25.1,5300.0,25.0898,25.0998,25.0898,25.0998,5300.0
2008-08-28 12:55:00,25.1,25.1,25.1,25.1,700.0,25.0998,25.0998,25.0998,25.0998,700.0
2008-08-28 13:00:00,25.1,25.1,25.09,25.1,4000.0,25.0998,25.0998,25.0898,25.0998,4000.0
2008-08-28 13:05:00,25.1,25.1,25.1,25.1,1600.0,25.0998,25.0998,25.0998,25.0998,1600.0
2008-08-28 13:10:00,25.1,25.1,25.09,25.1,3400.0,25.0998,25.0998,25.0898,25.0998,3400.0
2008-08-28 13:15:00,25.1,25.1,25.09,25.1,6100.0,25.0998,25.0998,25.0898,25.0998,6100.0
2008-08-28 13:20:00,25.1,25.1,25.1,25.1,800.0,25.0998,25.0998,25.0998,25.0998,800.0
2008-08-28 13:25:00,25.1,25.1,25.09,25.1,3900.0,25.0998,25.0998,25.0898,25.0998,3900.0
2008-08-28 13:30:00,25.1,25.11,25.1,25.1,18100.0,25.0998,25.1098,25.0998,25.0998,18100.0
2008-08-28 13:35:00,25.1,25.1,25.09,25.1,4600.0,25.0998,25.0998,25.0898,25.0998,4600.0
2008-08-28 13:40:00,25.1,25.1,25.09,25.1,5300.0,25.0998,25.0998,25.0898,25.0998,5300.0
2008-08-28 13:45:00,25.1,25.1,25.1,25.1,2300.0,25.0998,25.0998,25.0998,25.0998,2300.0
2008-08-28 13:50:00,25.1,25.1,25.1,25.1,1500.0,25.0998,25.0998,25.0998,25.0998,1500.0
2008-08-28 13:55:00,25.09,25.11,25.09,25.1,40300.0,25.0898,25.1098,25.0898,25.0998,40300.0
2008-08-28 14:00:00,25.11,25.11,25.09,25.09,6700.0,25.1098,25.1098,25.0898,25.0898,6700.0
2008-08-28 14:05:00,25.09,25.11,25.08,25.09,12500.0,25.0898,25.1098,25.0798,25.0898,12500.0
2008-08-28 14:10:00,25.1,25.11,25.1,25.1,14400.0,25.0998,25.1098,25.0998,25.0998,14400.0
2008-08-28 14:15:00,25.1,25.11,25.1,25.1,13400.0,25.0998,25.1098,25.0998,25.0998,13400.0
2008-08-28 14:20:00,25.1,25.1,25.1,25.1,12000.0,25.0998,25.0998,25.0998,25.0998,12000.0
2008-08-28 14:25:00,25.1,25.1,25.1,25.1,1300.0,25.0998,25.0998,25.0998,25.0998,1300.0
2008-08-28 14:30:00,25.1,25.11,25.09,25.1,17300.0,25.0998,25.1098,25.0898,25.0998,17300.0
2008-08-28 14:35:00,25.1,25.1,25.1,25.1,8900.0,25.0998,25.0998,25.0998,25.0998,8900.0
2008-08-28 14:40:00,25.1,25.11,25.1,25.11,19800.0,25.0998,25.1098,25.0998,25.1098,19800.0
2008-08-28 14:45:00,25.11,25.11,25.1,25.1,7100.0,25.1098,25.1098,25.0998,25.0998,7100.0
2008-08-28 14:50:00,25.1,25.11,25.1,25.1,12700.0,25.0998,25.1098,25.0998,25.0998,12700.0
2008-08-28 14:55:00,25.1,25.11,25.1,25.11,15600.0,25.0998,25.1098,25.0998,25.1098,15600.0
2008-08-28 15:00:00,25.1,25.1,25.08,25.09,13700.0,25.0998,25.0998,25.0798,25.0898,13700.0
2008-08-28 15:05:00,25.09,25.1,25.09,25.1,5900.0,25.0898,25.0998,25.0898,25.0998,5900.0
2008-08-28 15:10:00,25.1,25.1,25.1,25.1,4000.0,25.0998,25.0998,25.0998,25.0998,4000.0
2008-08-28 15:15:00,25.1,25.1,25.09,25.1,4100.0,25.0998,25.0998,25.0898,25.0998,4100.0
2008-08-28 15:20:00,25.1,25.1,25.09,25.1,10700.0,25.0998,25.0998,25.0898,25.0998,10700.0
2008-08-28 15:25:00,25.1,25.11,25.08,25.1,21100.0,25.0998,25.1098,25.0798,25.0998,21100.0
2008-08-28 15:30:00,25.09,25.11,25.09,25.09,19700.0,25.0898,25.1098,25.0898,25.0898,19700.0
2008-08-28 15:35:00,25.09,25.1,25.09,25.1,8700.0,25.0898,25.0998,25.0898,25.0998,8700.0
2008-08-28 15:40:00,25.1,25.18,25.09,25.1,41300.0,25.0998,25.1798,25.0898,25.0998,41300.0
2008-08-28 15:45:00,25.09,25.1,25.08,25.1,15800.0,25.0898,25.0998,25.0798,25.0998,15800.0
2008-08-28 15:50:00,25.1,25.12,25.09,25.1,26400.0,25.0998,25.1198,25.0898,25.0998,26400.0
2008-08-28 15:55:00,25.1,25.1,25.09,25.09,20000.0,25.0998,25.0998,25.0898,25.0898,20000.0
2008-08-29 09:30:00,25.17,25.22,25.16,25.19,10800.0,25.1698,25.2198,25.1598,25.1898,10800.0
2008-08-29 09:35:00,25.19,25.2,25.15,25.15,16800.0,25.1898,25.1998,25.1498,25.1498,16800.0
2008-08-29 09:40:00,25.15,25.16,25.12,25.12,14000.0,25.1498,25.1598,25.1198,25.1198,14000.0
2008-08-29 09:45:00,25.12,25.14,25.12,25.12,6400.0,25.1198,25.1398,25.1198,25.1198,6400.0
2008-08-29 09:50:00,25.12,25.12,25.0,25.01,7600.0,25.1198,25.1198,24.9998,25.0098,7600.0
2008-08-29 09:55:00,25.04,25.04,25.01,25.04,5100.0,25.0398,25.0398,25.0098,25.0398,5100.0
2008-08-29 10:00:00,25.01,25.02,25.0,25.0,11300.0,25.0098,25.0198,24.9998,24.9998,11300.0
2008-08-29 10:05:00,25.0,25.01,25.0,25.01,4700.0,24.9998,25.0098,24.9998,25.0098,4700.0
2008-08-29 10:10:00,25.0,25.01,25.0,25.0,3300.0,24.9998,25.0098,24.9998,24.9998,3300.0
2008-08-29 10:15:00,25.0,25.01,24.99,25.0,7000.0,24.9998,25.0098,24.9898,24.9998,7000.0
2008-08-29 10:20:00,25.0,25.01,25.0,25.0,5100.0,24.9998,25.0098,24.9998,24.9998,5100.0
2008-08-29 10:25:00,25.0,25.0,25.0,25.0,5300.0,24.9998,24.9998,24.9998,24.9998,5300.0
2008-08-29 10:30:00,25.0,25.01,24.99,25.0,24000.0,24.9998,25.0098,24.9898,24.9998,24000.0
2008-08-29 10:35:00,25.0,25.0,24.99,24.99,22800.0,24.9998,24.9998,24.9898,24.9898,22800.0
2008-08-29 10:40:00,24.99,25.0,24.96,24.99,14900.0,24.9898,24.9998,24.9598,24.9898,14900.0
2008-08-29 10:45:00,24.99,25.0,24.98,25.0,6500.0,24.9898,24.9998,24.9798,24.9998,6500.0
2008-08-29 10:50:00,25.0,25.01,24.98,25.0,16700.0,24.9998,25.0098,24.9798,24.9998,16700.0
2008-08-29 10:55:00,25.01,25.03,25.0,25.0,6000.0,25.0098,25.0298,24.9998,24.9998,6000.0
2008-08-29 11:00:00,25.01,25.01,25.0,25.0,1600.0,25.0098,25.0098,24.9998,24.9998,1600.0
2008-08-29 11:05:00,25.0,25.01,25.0,25.0,3400.0,24.9998,25.0098,24.9998,24.9998,3400.0
2008-08-29 11:10:00,25.01,25.01,25.0,25.01,400.0,25.0098,25.0098,24.9998,25.0098,400.0
2008-08-29 11:15:00,25.0,25.01,25.0,25.01,1000.0,24.9998,25.0098,24.9998,25.0098,1000.0
2008-08-29 11:20:00,25.0,25.0,25.0,25.0,1100.0,24.9998,24.9998,24.9998,24.9998,1100.0
2008-08-29 11:25:00,25.0,25.01,25.0,25.0,3100.0,24.9998,25.0098,24.9998,24.9998,3100.0
2008-08-29 11:30:00,25.0,25.01,25.0,25.0,8400.0,24.9998,25.0098,24.9998,24.9998,8400.0
2008-08-29 11:35:00,25.0,25.01,25.0,25.0,2800.0,24.9998,25.0098,24.9998,24.9998,2800.0
2008-08-29 11:40:00,25.0,25.01,25.0,25.0,5200.0,24.9998,25.0098,24.9998,24.9998,5200.0
2008-08-29 11:45:00,25.0,25.01,25.0,25.0,2800.0,24.9998,25.0098,24.9998,24.9998,2800.0
2008-08-29 11:50:00,25.0,25.01,25.0,25.0,3800.0,24.9998,25.0098,24.9998,24.9998,3800.0
2008-08-29 11:55:00,25.01,25.01,25.0,25.0,600.0,25.0098,25.0098,24.9998,24.9998,600.0
2008-08-29 12:00:00,25.0,25.0,25.0,25.0,3600.0,24.9998,24.9998,24.9998,24.9998,3600.0
2008-08-29 12:05:00,25.0,25.01,25.0,25.0,3600.0,24.9998,25.0098,24.9998,24.9998,3600.0
2008-08-29 12:10:00,25.01,25.01,25.0,25.0,900.0,25.0098,25.0098,24.9998,24.9998,900.0
2008-08-29 12:15:00,25.0,25.01,25.0,25.01,3400.0,24.9998,25.0098,24.9998,25.0098,3400.0
2008-08-29 12:20:00,25.0,25.02,25.0,25.01,1600.0,24.9998,25.0198,24.9998,25.0098,1600.0
2008-08-29 12:25:00,25.02,25.02,25.0,25.0,800.0,25.0198,25.0198,24.9998,24.9998,800.0
2008-08-29 12:30:00,25.0,25.02,25.0,25.01,3600.0,24.9998,25.0198,24.9998,25.0098,3600.0
2008-08-29 12:35:00,25.01,25.02,25.01,25.01,1100.0,25.0098,25.0198,25.0098,25.0098,1100.0
2008-08-29 12:40:00,25.01,25.01,25.01,25.01,2500.0,25.0098,25.0098,25.0098,25.0098,2500.0
2008-08-29 12:45:00,25.0,25.01,25.0,25.0,1400.0,24.9998,25.0098,24.9998,24.9998,1400.0
2008-08-29 12:50:00,25.01,25.03,25.0,25.03,5400.0,25.0098,25.0298,24.9998,25.0298,5400.0
2008-08-29 12:55:00,25.02,25.03,25.02,25.02,700.0,25.0198,25.0298,25.0198,25.0198,700.0
2008-08-29 13:00:00,25.03,25.05,25.02,25.04,1900.0,25.0298,25.0498,25.0198,25.0398,1900.0
2008-08-29 13:05:00,25.05,25.06,25.05,25.05,1600.0,25.0498,25.0598,25.0498,25.0498,1600.0
2008-08-29 13:10:00,25.05,25.06,25.05,25.05,700.0,25.0498,25.0598,25.0498,25.0498,700.0
2008-08-29 13:15:00,25.05,25.06,25.05,25.06,1000.0,25.0498,25.0598,25.0498,25.0598,1000.0
2008-08-29 13:20:00,25.05,25.06,25.05,25.05,900.0,25.0498,25.0598,25.0498,25.0498,900.0
2008-08-29 13:25:00,25.06,25.06,25.05,25.06,3500.0,25.0598,25.0598,25.0498,25.0598,3500.0
2008-08-29 13:30:00,25.05,25.06,25.05,25.06,1200.0,25.0498,25.0598,25.0498,25.0598,1200.0
2008-08-29 13:35:00,25.05,25.06,25.05,25.05,1700.0,25.0498,25.0598,25.0498,25.0498,1700.0
2008-08-29 13:40:00,25.05,25.06,25.05,25.06,800.0,25.0498,25.0598,25.0498,25.0598,800.0
2008-08-29 13:45:00,25.06,25.06,25.05,25.05,700.0,25.0598,25.0598,25.0498,25.0498,700.0
2008-08-29 13:50:00,25.05,25.06,25.05,25.06,800.0,25.0498,25.0598,25.0498,25.0598,800.0
2008-08-29 13:55:00,25.05,25.06,25.05,25.06,2300.0,25.0498,25.0598,25.0498,25.0598,2300.0
2008-08-29 14:00:00,25.05,25.06,25.05,25.06,600.0,25.0498,25.0598,25.0498,25.0598,600.0
2008-08-29 14:05:00,25.05,25.06,25.05,25.05,1100.0,25.0498,25.0598,25.0498,25.0498,1100.0
2008-08-29 14:10:00,25.05,25.05,25.02,25.02,4900.0,25.0498,25.0498,25.0198,25.0198,4900.0
2008-08-29 14:15:00,25.03,25.05,25.02,25.03,3600.0,25.0298,25.0498,25.0198,25.0298,3600.0
2008-08-29 14:20:00,25.03,25.04,25.01,25.03,8500.0,25.0298,25.0398,25.0098,25.0298,8500.0
2008-08-29 14:25:00,25.03,25.06,25.03,25.06,4900.0,25.0298,25.0598,25.0298,25.0598,4900.0
2008-08-29 14:30:00,25.07,25.07,25.04,25.04,3300.0,25.0698,25.0698,25.0398,25.0398,3300.0
2008-08-29 14:35:00,25.05,25.06,25.04,25.06,5200.0,25.0498,25.0598,25.0398,25.0598,5200.0
2008-08-29 14:40:00,25.05,25.06,25.05,25.05,1100.0,25.0498,25.0598,25.0498,25.0498,1100.0
2008-08-29 14:45:00,25.06,25.08,25.05,25.06,8900.0,25.0598,25.0798,25.0498,25.0598,8900.0
2008-08-29 14:50:00,25.06,25.06,25.05,25.06,600.0,25.0598,25.0598,25.0498,25.0598,600.0
2008-08-29 14:55:00,25.06,25.06,25.05,25.06,8500.0,25.0598,25.0598,25.0498,25.0598,8500.0
2008-08-29 15:00:00,25.06,25.06,25.05,25.05,8400.0,25.0598,25.0598,25.0498,25.0498,8400.0
2008-08-29 15:05:00,25.05,25.06,25.04,25.06,8800.0,25.0498,25.0598,25.0398,25.0598,8800.0
2008-08-29 15:10:00,25.06,25.06,25.05,25.06,3900.0,25.0598,25.0598,25.0498,25.0598,3900.0
2008-08-29 15:15:00,25.06,25.06,25.05,25.05,3500.0,25.0598,25.0598,25.0498,25.0498,3500.0
2008-08-29 15:20:00,25.05,25.06,25.05,25.06,4600.0,25.0498,25.0598,25.0498,25.0598,4600.0
2008-08-29 15:25:00,25.05,25.06,25.05,25.05,5500.0,25.0498,25.0598,25.0498,25.0498,5500.0
2008-08-29 15:30:00,25.05,25.05,25.03,25.04,4300.0,25.0498,25.0498,25.0298,25.0398,4300.0
2008-08-29 15:35:00,25.04,25.06,25.04,25.05,11000.0,25.0398,25.0598,25.0398,25.0498,11000.0
2008-08-29 15:40:00,25.05,25.06,25.03,25.04,6900.0,25.0498,25.0598,25.0298,25.0398,6900.0
2008-08-29 15:45:00,25.05,25.06,25.02,25.03,10600.0,25.0498,25.0598,25.0198,25.0298,10600.0
2008-08-29 15:50:00,25.02,25.07,25.02,25.06,23800.0,25.0198,25.0698,25.0198,25.0598,23800.0
2008-08-29 15:55:00,25.07,25.07,25.03,25.07,27600.0,25.0698,25.0698,25.0298,25.0698,27600.0
2008-09-02 09:30:00,25.33,25.34,25.18,25.24,9900.0,25.3298,25.3398,25.1798,25.2398,9900.0
2008-09-02 09:35:00,25.25,25.3,25.23,25.24,2600.0,25.2498,25.2998,25.2298,25.2398,2600.0
2008-09-02 09:40:00,25.25,25.3,25.24,25.25,4400.0,25.2498,25.2998,25.2398,25.2498,4400.0
2008-09-02 09:45:00,25.24,25.25,25.07,25.15,12200.0,25.2398,25.2498,25.0698,25.1498,12200.0
2008-09-02 09:50:00,25.16,25.17,25.09,25.1,7600.0,25.1598,25.1698,25.0898,25.0998,7600.0
2008-09-02 09:55:00,25.1,25.16,25.1,25.1,4900.0,25.0998,25.1598,25.0998,25.0998,4900.0
2008-09-02 10:00:00,25.09,25.11,25.01,25.08,33200.0,25.0898,25.1098,25.0098,25.0798,33200.0
2008-09-02 10:05:00,25.08,25.08,25.0,25.01,5000.0,25.0798,25.0798,24.9998,25.0098,5000.0
2008-09-02 10:10:00,25.0,25.01,24.95,24.96,43900.0,24.9998,25.0098,24.9498,24.9598,43900.0
2008-09-02 10:15:00,24.96,24.98,24.89,24.89,26300.0,24.9598,24.9798,24.8898,24.8898,26300.0
2008-09-02 10:20:00,24.89,24.89,24.79,24.8,16100.0,24.8898,24.8898,24.7898,24.7998,16100.0
2008-09-02 10:25:00,24.81,24.87,24.8,24.86,44700.0,24.8098,24.8698,24.7998,24.8598,44700.0
2008-09-02 10:30:00,24.87,24.87,24.86,24.87,2300.0,24.8698,24.8698,24.8598,24.8698,2300.0
2008-09-02 10:35:00,24.87,24.87,24.86,24.86,14800.0,24.8698,24.8698,24.8598,24.8598,14800.0
2008-09-02 10:40:00,24.86,24.87,24.84,24.84,20300.0,24.8598,24.8698,24.8398,24.8398,20300.0
2008-09-02 10:45:00,24.84,24.84,24.65,24.75,54300.0,24.8398,24.8398,24.6498,24.7498,54300.0
2008-09-02 10:50:00,24.73,24.73,24.47,24.5,46600.0,24.7298,24.7298,24.4698,24.4998,46600.0
2008-09-02 10:55:00,24.51,24.59,24.5,24.57,14300.0,24.5098,24.5898,24.4998,24.5698,14300.0
2008-09-02 11:00:00,24.57,24.63,24.57,24.62,17000.0,24.5698,24.6298,24.5698,24.6198,17000.0
2008-09-02 11:05:00,24.61,24.62,24.56,24.57,20000.0,24.6098,24.6198,24.5598,24.5698,20000.0
2008-09-02 11:10:00,24.56,24.57,24.49,24.51,12600.0,24.5598,24.5698,24.4898,24.5098,12600.0
2008-09-02 11:15:00,24.51,24.51,24.44,24.51,14500.0,24.5098,24.5098,24.4398,24.5098,14500.0
2008-09-02 11:20:00,24.5,24.51,24.5,24.5,11500.0,24.4998,24.5098,24.4998,24.4998,11500.0
2008-09-02 11:25:00,24.5,24.5,24.49,24.49,3700.0,24.4998,24.4998,24.4898,24.4898,3700.0
2008-09-02 11:30:00,24.49,24.59,24.48,24.57,14100.0,24.4898,24.5898,24.4798,24.5698,14100.0
2008-09-02 11:35:00,24.57,24.59,24.5,24.55,16600.0,24.5698,24.5898,24.4998,24.5498,16600.0
2008-09-02 11:40:00,24.57,24.57,24.49,24.5,16800.0,24.5698,24.5698,24.4898,24.4998,16800.0
2008-09-02 11:45:00,24.5,24.5,24.5,24.5,6000.0,24.4998,24.4998,24.4998,24.4998,6000.0
2008-09-02 11:50:00,24.5,24.51,24.5,24.51,3500.0,24.4998,24.5098,24.4998,24.5098,3500.0
2008-09-02 11:55:00,24.5,24.51,24.5,24.5,8500.0,24.4998,24.5098,24.4998,24.4998,8500.0
2008-09-02 12:00:00,24.51,24.51,24.5,24.5,3000.0,24.5098,24.5098,24.4998,24.4998,3000.0
2008-09-02 12:05:00,24.5,24.51,24.5,24.51,2600.0,24.4998,24.5098,24.4998,24.5098,2600.0
2008-09-02 12:10:00,24.5,24.51,24.5,24.5,5200.0,24.4998,24.5098,24.4998,24.4998,5200.0
2008-09-02 12:15:00,24.51,24.51,24.44,24.45,13000.0,24.5098,24.5098,24.4398,24.4498,13000.0
2008-09-02 12:20:00,24.43,24.43,24.32,24.32,13000.0,24.4298,24.4298,24.3199,24.3199,13000.0
2008-09-02 12:25:00,24.3,24.3,24.15,24.16,32400.0,24.2999,24.2999,24.1499,24.1599,32400.0
2008-09-02 12:30:00,24.17,24.27,24.15,24.2,14800.0,24.1699,24.2699,24.1499,24.1999,14800.0
2008-09-02 12:35:00,24.2,24.2,24.17,24.18,10200.0,24.1999,24.1999,24.1699,24.1799,10200.0
2008-09-02 12:40:00,24.18,24.28,24.17,24.27,9900.0,24.1799,24.2799,24.1699,24.2699,9900.0
2008-09-02 12:45:00,24.27,24.35,24.26,24.35,15500.0,24.2699,24.3498,24.2599,24.3498,15500.0
2008-09-02 12:50:00,24.36,24.42,24.36,24.42,12500.0,24.3598,24.4198,24.3598,24.4198,12500.0
2008-09-02 12:55:00,24.44,24.48,24.44,24.48,4600.0,24.4398,24.4798,24.4398,24.4798,4600.0
2008-09-02 13:00:00,24.48,24.48,24.45,24.45,2000.0,24.4798,24.4798,24.4498,24.4498,2000.0
2008-09-02 13:05:00,24.47,24.47,24.46,24.46,2200.0,24.4698,24.4698,24.4598,24.4598,2200.0
2008-09-02 13:10:00,24.45,24.45,24.44,24.45,2200.0,24.4498,24.4498,24.4398,24.4498,2200.0
2008-09-02 13:15:00,24.45,24.45,24.45,24.45,1600.0,24.4498,24.4498,24.4498,24.4498,1600.0
2008-09-02 13:20:00,24.45,24.46,24.45,24.46,700.0,24.4498,24.4598,24.4498,24.4598,700.0
2008-09-02 13:25:00,24.45,24.46,24.45,24.46,6200.0,24.4498,24.4598,24.4498,24.4598,6200.0
2008-09-02 13:30:00,24.47,24.49,24.46,24.49,3800.0,24.4698,24.4898,24.4598,24.4898,3800.0
2008-09-02 13:35:00,24.48,24.52,24.48,24.51,3900.0,24.4798,24.5198,24.4798,24.5098,3900.0
2008-09-02 13:40:00,24.5,24.51,24.45,24.45,3000.0,24.4998,24.5098,24.4498,24.4498,3000.0
2008-09-02 13:45:00,24.46,24.46,24.44,24.44,6200.0,24.4598,24.4598,24.4398,24.4398,6200.0
2008-09-02 13:50:00,24.44,24.44,24.43,24.43,13100.0,24.4398,24.4398,24.4298,24.4298,13100.0
2008-09-02 13:55:00,24.43,24.43,24.4,24.4,5100.0,24.4298,24.4298,24.3998,24.3998,5100.0
2008-09-02 14:00:00,24.4,24.41,24.4,24.4,4400.0,24.3998,24.4098,24.3998,24.3998,4400.0
2008-09-02 14:05:00,24.4,24.41,24.37,24.41,12700.0,24.3998,24.4098,24.3698,24.4098,12700.0
2008-09-02 14:10:00,24.4,24.4,24.35,24.37,6900.0,24.3998,24.3998,24.3498,24.3698,6900.0
2008-09-02 14:15:00,24.37,24.37,24.3,24.31,27000.0,24.3698,24.3698,24.2999,24.3099,27000.0
2008-09-02 14:20:00,24.3,24.31,24.25,24.3,7400.0,24.2999,24.3099,24.2499,24.2999,7400.0
2008-09-02 14:25:00,24.29,24.31,24.26,24.27,4200.0,24.2899,24.3099,24.2599,24.2699,4200.0
2008-09-02 14:30:00,24.26,24.31,24.23,24.31,14500.0,24.2599,24.3099,24.2299,24.3099,14500.0
2008-09-02 14:35:00,24.3,24.3,24.25,24.25,4100.0,24.2999,24.2999,24.2499,24.2499,4100.0
2008-09-02 14:40:00,24.25,24.28,24.25,24.26,7000.0,24.2499,24.2799,24.2499,24.2599,7000.0
2008-09-02 14:45:00,24.26,24.31,24.26,24.3,6700.0,24.2599,24.3099,24.2599,24.2999,6700.0
2008-09-02 14:50:00,24.31,24.31,24.25,24.25,6600.0,24.3099,24.3099,24.2499,24.2499,6600.0
2008-09-02 14:55:00,24.26,24.27,24.25,24.25,12400.0,24.2599,24.2699,24.2499,24.2499,12400.0
2008-09-02 15:00:00,24.25,24.27,24.24,24.24,11300.0,24.2499,24.2699,24.2399,24.2399,11300.0
2008-09-02 15:05:00,24.25,24.27,24.24,24.26,9600.0,24.2499,24.2699,24.2399,24.2599,9600.0
2008-09-02 15:10:00,24.26,24.28,24.26,24.27,18800.0,24.2599,24.2799,24.2599,24.2699,18800.0
2008-09-02 15:15:00,24.27,24.28,24.25,24.27,8800.0,24.2699,24.2799,24.2499,24.2699,8800.0
2008-09-02 15:20:00,24.27,24.38,24.27,24.36,18900.0,24.2699,24.3798,24.2699,24.3598,18900.0
2008-09-02 15:25:00,24.36,24.41,24.34,24.41,17800.0,24.3598,24.4098,24.3398,24.4098,17800.0
2008-09-02 15:30:00,24.41,24.5,24.39,24.46,23200.0,24.4098,24.4998,24.3898,24.4598,23200.0
2008-09-02 15:35:00,24.46,24.51,24.44,24.49,33100.0,24.4598,24.5098,24.4398,24.4898,33100.0
2008-09-02 15:40:00,24.5,24.51,24.43,24.44,18900.0,24.4998,24.5098,24.4298,24.4398,18900.0
2008-09-02 15:45:00,24.44,24.48,24.39,24.39,56000.0,24.4398,24.4798,24.3898,24.3898,56000.0
2008-09-02 15:50:00,24.39,24.51,24.38,24.5,74000.0,24.3898,24.5098,24.3798,24.4998,74000.0
2008-09-02 15:55:00,24.5,24.61,24.48,24.55,127300.0,24.4998,24.6098,24.4798,24.5498,127300.0
2008-09-03 09:30:00,24.51,24.6,24.41,24.41,14500.0,24.5098,24.5998,24.4098,24.4098,14500.0
2008-09-03 09:35:00,24.42,24.43,24.34,24.36,1700.0,24.4198,24.4298,24.3398,24.3598,1700.0
2008-09-03 09:40:00,24.36,24.45,24.36,24.4,3500.0,24.3598,24.4498,24.3598,24.3998,3500.0
2008-09-03 09:45:00,24.4,24.5,24.4,24.49,7500.0,24.3998,24.4998,24.3998,24.4898,7500.0
2008-09-03 09:50:00,24.5,24.52,24.48,24.5,28000.0,24.4998,24.5198,24.4798,24.4998,28000.0
2008-09-03 09:55:00,24.5,24.53,24.49,24.5,24800.0,24.4998,24.5298,24.4898,24.4998,24800.0
2008-09-03 10:00:00,24.5,24.51,24.48,24.49,23900.0,24.4998,24.5098,24.4798,24.4898,23900.0
2008-09-03 10:05:00,24.5,24.5,24.46,24.46,7800.0,24.4998,24.4998,24.4598,24.4598,7800.0
2008-09-03 10:10:00,24.46,24.47,24.39,24.4,18400.0,24.4598,24.4698,24.3898,24.3998,18400.0
2008-09-03 10:15:00,24.4,24.4,24.34,24.34,13200.0,24.3998,24.3998,24.3398,24.3398,13200.0
2008-09-03 10:20:00,24.33,24.35,24.3,24.35,8200.0,24.3299,24.3498,24.2999,24.3498,8200.0
2008-09-03 10:25:00,24.35,24.35,24.24,24.25,29300.0,24.3498,24.3498,24.2399,24.2499,29300.0
2008-09-03 10:30:00,24.25,24.3,24.21,24.23,23400.0,24.2499,24.2999,24.2099,24.2299,23400.0
2008-09-03 10:35:00,24.22,24.3,24.22,24.3,17800.0,24.2199,24.2999,24.2199,24.2999,17800.0
2008-09-03 10:40:00,24.3,24.32,24.27,24.27,16500.0,24.2999,24.3199,24.2699,24.2699,16500.0
2008-09-03 10:45:00,24.26,24.26,24.24,24.26,9200.0,24.2599,24.2599,24.2399,24.2599,9200.0
2008-09-03 10:50:00,24.26,24.26,24.18,24.2,14600.0,24.2599,24.2599,24.1799,24.1999,14600.0
2008-09-03 10:55:00,24.19,24.2,24.14,24.2,11300.0,24.1899,24.1999,24.1399,24.1999,11300.0
2008-09-03 11:00:00,24.21,24.3,24.2,24.29,9800.0,24.2099,24.2999,24.1999,24.2899,9800.0
2008-09-03 11:05:00,24.29,24.3,24.28,24.28,8200.0,24.2899,24.2999,24.2799,24.2799,8200.0
2008-09-03 11:10:00,24.28,24.28,24.13,24.13,22100.0,24.2799,24.2799,24.1299,24.1299,22100.0
2008-09-03 11:15:00,24.14,24.14,24.07,24.1,8500.0,24.1399,24.1399,24.0699,24.0999,8500.0
2008-09-03 11:20:00,24.09,24.12,24.01,24.01,39700.0,24.0899,24.1199,24.0099,24.0099,39700.0
2008-09-03 11:25:00,24.02,24.02,23.63,23.81,59700.0,24.0199,24.0199,23.6299,23.8099,59700.0
2008-09-03 11:30:00,23.84,23.9,23.51,23.58,58200.0,23.8399,23.8999,23.5099,23.5799,58200.0
2008-09-03 11:35:00,23.6,23.65,23.24,23.24,57600.0,23.5999,23.6499,23.2399,23.2399,57600.0
2008-09-03 11:40:00,23.23,23.28,22.89,22.91,67200.0,23.2299,23.2799,22.8899,22.9099,67200.0
2008-09-03 11:45:00,22.91,22.92,22.83,22.84,52700.0,22.9099,22.9199,22.8299,22.8399,52700.0
2008-09-03 11:50:00,22.85,22.85,21.34,21.72,450600.0,22.8499,22.8499,21.3399,21.7199,450600.0
2008-09-03 11:55:00,21.74,23.1,21.42,23.1,701900.0,21.7399,23.0999,21.4199,23.0999,701900.0
2008-09-03 12:00:00,23.04,23.66,22.96,23.07,334200.0,23.0399,23.6599,22.9599,23.0699,334200.0
2008-09-03 12:05:00,23.1,23.29,22.93,23.11,158400.0,23.0999,23.2899,22.9299,23.1099,158400.0
2008-09-03 12:10:00,23.09,23.2,22.91,23.2,71500.0,23.0899,23.1999,22.9099,23.1999,71500.0
2008-09-03 12:15:00,23.2,23.33,23.15,23.29,47300.0,23.1999,23.3299,23.1499,23.2899,47300.0
2008-09-03 12:20:00,23.28,23.45,23.21,23.35,30600.0,23.2799,23.4499,23.2099,23.3499,30600.0
2008-09-03 12:25:00,23.35,23.52,23.32,23.5,20500.0,23.3499,23.5199,23.3199,23.4999,20500.0
2008-09-03 12:30:00,23.5,23.8,23.43,23.7,109500.0,23.4999,23.7999,23.4299,23.6999,109500.0
2008-09-03 12:35:00,23.69,23.7,23.41,23.44,99000.0,23.6899,23.6999,23.4099,23.4399,99000.0
2008-09-03 12:40:00,23.47,23.47,23.3,23.42,75700.0,23.4699,23.4699,23.2999,23.4199,75700.0
2008-09-03 12:45:00,23.42,23.57,23.42,23.48,40300.0,23.4199,23.5699,23.4199,23.4799,40300.0
2008-09-03 12:50:00,23.47,23.47,23.41,23.42,31100.0,23.4699,23.4699,23.4099,23.4199,31100.0
2008-09-03 12:55:00,23.42,23.52,23.41,23.5,27200.0,23.4199,23.5199,23.4099,23.4999,27200.0
2008-09-03 13:00:00,23.49,23.49,23.33,23.4,40900.0,23.4899,23.4899,23.3299,23.3999,40900.0
2008-09-03 13:05:00,23.39,23.4,23.32,23.4,26600.0,23.3899,23.3999,23.3199,23.3999,26600.0
2008-09-03 13:10:00,23.4,23.4,23.25,23.25,20300.0,23.3999,23.3999,23.2499,23.2499,20300.0
2008-09-03 13:15:00,23.25,23.35,23.17,23.31,30700.0,23.2499,23.3499,23.1699,23.3099,30700.0
2008-09-03 13:20:00,23.32,23.33,23.26,23.27,12900.0,23.3199,23.3299,23.2599,23.2699,12900.0
2008-09-03 13:25:00,23.28,23.28,23.16,23.2,101100.0,23.2799,23.2799,23.1599,23.1999,101100.0
2008-09-03 13:30:00,23.22,23.26,23.18,23.2,24300.0,23.2199,23.2599,23.1799,23.1999,24300.0
2008-09-03 13:35:00,23.2,23.2,23.19,23.2,20900.0,23.1999,23.1999,23.1899,23.1999,20900.0
2008-09-03 13:40:00,23.19,23.2,23.15,23.16,29900.0,23.1899,23.1999,23.1499,23.1599,29900.0
2008-09-03 13:45:00,23.15,23.35,23.15,23.33,52300.0,23.1499,23.3499,23.1499,23.3299,52300.0
2008-09-03 13:50:00,23.28,23.36,23.19,23.21,16800.0,23.2799,23.3599,23.1899,23.2099,16800.0
2008-09-03 13:55:00,23.21,23.26,23.2,23.21,4800.0,23.2099,23.2599,23.1999,23.2099,4800.0
2008-09-03 14:00:00,23.2,23.2,23.16,23.17,17400.0,23.1999,23.1999,23.1599,23.1699,17400.0
2008-09-03 14:05:00,23.18,23.2,23.16,23.19,19400.0,23.1799,23.1999,23.1599,23.1899,19400.0
2008-09-03 14:10:00,23.18,23.19,22.96,22.96,31800.0,23.1799,23.1899,22.9599,22.9599,31800.0
2008-09-03 14:15:00,22.95,23.01,22.92,22.96,62500.0,22.9499,23.0099,22.9199,22.9599,62500.0
2008-09-03 14:20:00,22.97,22.99,22.95,22.95,26100.0,22.9699,22.9899,22.9499,22.9499,26100.0
2008-09-03 14:25:00,22.95,22.95,22.79,22.92,38900.0,22.9499,22.9499,22.7899,22.9199,38900.0
2008-09-03 14:30:00,22.92,22.95,22.87,22.93,21600.0,22.9199,22.9499,22.8699,22.9299,21600.0
2008-09-03 14:35:00,22.92,23.13,22.9,23.01,40500.0,22.9199,23.1299,22.8999,23.0099,40500.0
2008-09-03 14:40:00,23.02,23.04,22.94,22.95,14600.0,23.0199,23.0399,22.9399,22.9499,14600.0
2008-09-03 14:45:00,22.95,22.98,22.95,22.98,16700.0,22.9499,22.9799,22.9499,22.9799,16700.0
2008-09-03 14:50:00,22.97,22.99,22.96,22.96,18200.0,22.9699,22.9899,22.9599,22.9599,18200.0
2008-09-03 14:55:00,22.96,23.01,22.95,23.0,14300.0,22.9599,23.0099,22.9499,22.9999,14300.0
2008-09-03 15:00:00,23.0,23.1,23.0,23.06,10500.0,22.9999,23.0999,22.9999,23.0599,10500.0
2008-09-03 15:05:00,23.07,23.07,23.05,23.06,15000.0,23.0699,23.0699,23.0499,23.0599,15000.0
2008-09-03 15:10:00,23.06,23.07,23.05,23.07,13200.0,23.0599,23.0699,23.0499,23.0699,13200.0
2008-09-03 15:15:00,23.08,23.08,23.05,23.06,14000.0,23.0799,23.0799,23.0499,23.0599,14000.0
2008-09-03 15:20:00,23.06,23.2,23.03,23.16,19600.0,23.0599,23.1999,23.0299,23.1599,19600.0
2008-09-03 15:25:00,23.15,23.23,23.14,23.2,21700.0,23.1499,23.2299,23.1399,23.1999,21700.0
2008-09-03 15:30:00,23.19,23.2,23.11,23.11,10900.0,23.1899,23.1999,23.1099,23.1099,10900.0
2008-09-03 15:35:00,23.11,23.12,23.07,23.08,19400.0,23.1099,23.1199,23.0699,23.0799,19400.0
2008-09-03 15:40:00,23.06,23.07,23.0,23.01,28900.0,23.0599,23.0699,22.9999,23.0099,28900.0
2008-09-03 15:45:00,23.01,23.07,23.0,23.07,22000.0,23.0099,23.0699,22.9999,23.0699,22000.0
2008-09-03 15:50:00,23.05,23.09,23.02,23.09,32400.0,23.0499,23.0899,23.0199,23.0899,32400.0
2008-09-03 15:55:00,23.09,23.26,23.09,23.19,95800.0,23.0899,23.2599,23.0899,23.1899,95800.0
2008-09-04 09:30:00,23.36,23.36,23.14,23.18,16400.0,23.3599,23.3599,23.1399,23.1799,16400.0
2008-09-04 09:35:00,23.18,23.36,23.18,23.34,7000.0,23.1799,23.3599,23.1799,23.3399,7000.0
2008-09-04 09:40:00,23.34,23.37,23.28,23.32,7700.0,23.3399,23.3699,23.2799,23.3199,7700.0
2008-09-04 09:45:00,23.32,23.38,23.32,23.34,15200.0,23.3199,23.3799,23.3199,23.3399,15200.0
2008-09-04 09:50:00,23.33,23.41,23.33,23.4,20000.0,23.3299,23.4099,23.3299,23.3999,20000.0
2008-09-04 09:55:00,23.39,23.45,23.32,23.42,23100.0,23.3899,23.4499,23.3199,23.4199,23100.0
2008-09-04 10:00:00,23.42,23.43,23.34,23.38,12500.0,23.4199,23.4299,23.3399,23.3799,12500.0
2008-09-04 10:05:00,23.39,23.41,23.39,23.41,6600.0,23.3899,23.4099,23.3899,23.4099,6600.0
2008-09-04 10:10:00,23.39,23.4,23.24,23.26,10700.0,23.3899,23.3999,23.2399,23.2599,10700.0
2008-09-04 10:15:00,23.27,23.27,23.05,23.05,16900.0,23.2699,23.2699,23.0499,23.0499,16900.0
2008-09-04 10:20:00,23.08,23.08,23.04,23.07,8800.0,23.0799,23.0799,23.0399,23.0699,8800.0
2008-09-04 10:25:00,23.05,23.08,23.05,23.05,4400.0,23.0499,23.0799,23.0499,23.0499,4400.0
2008-09-04 10:30:00,23.07,23.32,23.05,23.31,28100.0,23.0699,23.3199,23.0499,23.3099,28100.0
2008-09-04 10:35:00,23.29,23.29,23.1,23.11,11500.0,23.2899,23.2899,23.0999,23.1099,11500.0
2008-09-04 10:40:00,23.11,23.14,23.08,23.1,32200.0,23.1099,23.1399,23.0799,23.0999,32200.0
2008-09-04 10:45:00,23.1,23.1,23.08,23.08,15800.0,23.0999,23.0999,23.0799,23.0799,15800.0
2008-09-04 10:50:00,23.08,23.1,23.08,23.1,27900.0,23.0799,23.0999,23.0799,23.0999,27900.0
2008-09-04 10:55:00,23.08,23.1,23.08,23.09,13500.0,23.0799,23.0999,23.0799,23.0899,13500.0
2008-09-04 11:00:00,23.09,23.1,23.09,23.1,20800.0,23.0899,23.0999,23.0899,23.0999,20800.0
2008-09-04 11:05:00,23.1,23.1,23.03,23.06,29700.0,23.0999,23.0999,23.0299,23.0599,29700.0
2008-09-04 11:10:00,23.05,23.07,23.02,23.05,7500.0,23.0499,23.0699,23.0199,23.0499,7500.0
2008-09-04 11:15:00,23.05,23.07,22.98,23.0,34200.0,23.0499,23.0699,22.9799,22.9999,34200.0
2008-09-04 11:20:00,22.99,23.0,22.9,22.97,45900.0,22.9899,22.9999,22.8999,22.9699,45900.0
2008-09-04 11:25:00,22.97,23.0,22.97,23.0,67800.0,22.9699,22.9999,22.9699,22.9999,67800.0
2008-09-04 11:30:00,23.0,23.07,23.0,23.07,3700.0,22.9999,23.0699,22.9999,23.0699,3700.0
2008-09-04 11:35:00,23.07,23.1,23.04,23.1,6100.0,23.0699,23.0999,23.0399,23.0999,6100.0
2008-09-04 11:40:00,23.1,23.3,23.1,23.28,26500.0,23.0999,23.2999,23.0999,23.2799,26500.0
2008-09-04 11:45:00,23.28,23.28,23.24,23.25,7900.0,23.2799,23.2799,23.2399,23.2499,7900.0
2008-09-04 11:50:00,23.26,23.3,23.26,23.28,3700.0,23.2599,23.2999,23.2599,23.2799,3700.0
2008-09-04 11:55:00,23.29,23.29,23.23,23.24,13400.0,23.2899,23.2899,23.2299,23.2399,13400.0
2008-09-04 12:00:00,23.24,23.25,23.2,23.23,27500.0,23.2399,23.2499,23.1999,23.2299,27500.0
2008-09-04 12:05:00,23.22,23.25,23.19,23.22,4900.0,23.2199,23.2499,23.1899,23.2199,4900.0
2008-09-04 12:10:00,23.22,23.25,23.19,23.23,5200.0,23.2199,23.2499,23.1899,23.2299,5200.0
2008-09-04 12:15:00,23.23,23.26,23.23,23.24,3300.0,23.2299,23.2599,23.2299,23.2399,3300.0
2008-09-04 12:20:00,23.24,23.27,23.24,23.26,2500.0,23.2399,23.2699,23.2399,23.2599,2500.0
2008-09-04 12:25:00,23.26,23.26,23.24,23.26,10200.0,23.2599,23.2599,23.2399,23.2599,10200.0
2008-09-04 12:30:00,23.25,23.32,23.25,23.3,9800.0,23.2499,23.3199,23.2499,23.2999,9800.0
2008-09-04 12:35:00,23.31,23.37,23.31,23.36,35700.0,23.3099,23.3699,23.3099,23.3599,35700.0
2008-09-04 12:40:00,23.36,23.43,23.36,23.38,10700.0,23.3599,23.4299,23.3599,23.3799,10700.0
2008-09-04 12:45:00,23.38,23.38,23.33,23.33,13300.0,23.3799,23.3799,23.3299,23.3299,13300.0
2008-09-04 12:50:00,23.33,23.34,23.32,23.34,12000.0,23.3299,23.3399,23.3199,23.3399,12000.0
2008-09-04 12:55:00,23.34,23.35,23.33,23.34,6800.0,23.3399,23.3499,23.3299,23.3399,6800.0
2008-09-04 13:00:00,23.33,23.35,23.32,23.34,36000.0,23.3299,23.3499,23.3199,23.3399,36000.0
2008-09-04 13:05:00,23.34,23.39,23.33,23.39,7400.0,23.3399,23.3899,23.3299,23.3899,7400.0
2008-09-04 13:10:00,23.38,23.39,23.33,23.33,8100.0,23.3799,23.3899,23.3299,23.3299,8100.0
2008-09-04 13:15:00,23.33,23.34,23.33,23.34,5900.0,23.3299,23.3399,23.3299,23.3399,5900.0
2008-09-04 13:20:00,23.33,23.34,23.33,23.34,6800.0,23.3299,23.3399,23.3299,23.3399,6800.0
2008-09-04 13:25:00,23.33,23.34,23.32,23.34,20900.0,23.3299,23.3399,23.3199,23.3399,20900.0
2008-09-04 13:30:00,23.33,23.33,23.29,23.3,11100.0,23.3299,23.3299,23.2899,23.2999,11100.0
2008-09-04 13:35:00,23.29,23.3,23.25,23.26,5500.0,23.2899,23.2999,23.2499,23.2599,5500.0
2008-09-04 13:40:00,23.26,23.26,23.25,23.26,8200.0,23.2599,23.2599,23.2499,23.2599,8200.0
2008-09-04 13:45:00,23.26,23.26,23.25,23.26,7700.0,23.2599,23.2599,23.2499,23.2599,7700.0
2008-09-04 13:50:00,23.25,23.25,23.2,23.21,7900.0,23.2499,23.2499,23.1999,23.2099,7900.0
2008-09-04 13:55:00,23.19,23.2,23.13,23.13,8400.0,23.1899,23.1999,23.1299,23.1299,8400.0
2008-09-04 14:00:00,23.13,23.21,23.12,23.21,19700.0,23.1299,23.2099,23.1199,23.2099,19700.0
2008-09-04 14:05:00,23.21,23.22,23.13,23.13,18500.0,23.2099,23.2199,23.1299,23.1299,18500.0
2008-09-04 14:10:00,23.14,23.2,23.13,23.19,14200.0,23.1399,23.1999,23.1299,23.1899,14200.0
2008-09-04 14:15:00,23.19,23.19,23.16,23.18,10500.0,23.1899,23.1899,23.1599,23.1799,10500.0
2008-09-04 14:20:00,23.18,23.21,23.12,23.16,8500.0,23.1799,23.2099,23.1199,23.1599,8500.0
2008-09-04 14:25:00,23.16,23.2,23.15,23.15,3400.0,23.1599,23.1999,23.1499,23.1499,3400.0
2008-09-04 14:30:00,23.18,23.18,23.1,23.1,4800.0,23.1799,23.1799,23.0999,23.0999,4800.0
2008-09-04 14:35:00,23.1,23.11,23.08,23.1,5200.0,23.0999,23.1099,23.0799,23.0999,5200.0
2008-09-04 14:40:00,23.11,23.12,23.1,23.1,10400.0,23.1099,23.1199,23.0999,23.0999,10400.0
2008-09-04 14:45:00,23.11,23.12,23.07,23.12,10100.0,23.1099,23.1199,23.0699,23.1199,10100.0
2008-09-04 14:50:00,23.12,23.13,23.08,23.08,5300.0,23.1199,23.1299,23.0799,23.0799,5300.0
2008-09-04 14:55:00,23.07,23.19,23.07,23.19,7700.0,23.0699,23.1899,23.0699,23.1899,7700.0
2008-09-04 15:00:00,23.18,23.2,23.16,23.17,12900.0,23.1799,23.1999,23.1599,23.1699,12900.0
2008-09-04 15:05:00,23.17,23.2,23.16,23.19,8600.0,23.1699,23.1999,23.1599,23.1899,8600.0
2008-09-04 15:10:00,23.18,23.19,23.15,23.17,6900.0,23.1799,23.1899,23.1499,23.1699,6900.0
2008-09-04 15:15:00,23.15,23.19,23.15,23.19,8500.0,23.1499,23.1899,23.1499,23.1899,8500.0
2008-09-04 15:20:00,23.17,23.18,23.13,23.16,26600.0,23.1699,23.1799,23.1299,23.1599,26600.0
2008-09-04 15:25:00,23.16,23.16,23.13,23.15,7400.0,23.1599,23.1599,23.1299,23.1499,7400.0
2008-09-04 15:30:00,23.14,23.17,23.13,23.16,10900.0,23.1399,23.1699,23.1299,23.1599,10900.0
2008-09-04 15:35:00,23.16,23.22,23.15,23.21,23700.0,23.1599,23.2199,23.1499,23.2099,23700.0
2008-09-04 15:40:00,23.21,23.23,23.2,23.23,35200.0,23.2099,23.2299,23.1999,23.2299,35200.0
2008-09-04 15:45:00,23.23,23.24,23.2,23.2,21200.0,23.2299,23.2399,23.1999,23.1999,21200.0
2008-09-04 15:50:00,23.2,23.32,23.15,23.22,68300.0,23.1999,23.3199,23.1499,23.2199,68300.0
2008-09-04 15:55:00,23.22,23.25,23.16,23.23,55300.0,23.2199,23.2499,23.1599,23.2299,55300.0
2008-09-05 09:30:00,22.99,23.2,22.82,22.91,103700.0,22.9899,23.1999,22.8199,22.9099,103700.0
2008-09-05 09:35:00,22.91,23.03,22.83,22.85,60600.0,22.9099,23.0299,22.8299,22.8499,60600.0
2008-09-05 09:40:00,22.86,23.28,22.65,23.02,51300.0,22.8599,23.2799,22.6499,23.0199,51300.0
2008-09-05 09:45:00,23.02,23.03,22.9,22.96,34800.0,23.0199,23.0299,22.8999,22.9599,34800.0
2008-09-05 09:50:00,22.98,23.0,22.9,22.99,48000.0,22.9799,22.9999,22.8999,22.9899,48000.0
2008-09-05 09:55:00,22.99,23.07,22.99,23.07,37600.0,22.9899,23.0699,22.9899,23.0699,37600.0
2008-09-05 10:00:00,23.09,23.4,23.06,23.37,56700.0,23.0899,23.3999,23.0599,23.3699,56700.0
2008-09-05 10:05:00,23.38,23.57,23.38,23.54,85200.0,23.3799,23.5699,23.3799,23.5399,85200.0
2008-09-05 10:10:00,23.55,23.6,23.51,23.52,24500.0,23.5499,23.5999,23.5099,23.5199,24500.0
2008-09-05 10:15:00,23.53,23.54,23.13,23.21,21600.0,23.5299,23.5399,23.1299,23.2099,21600.0
2008-09-05 10:20:00,23.26,23.38,23.22,23.3,14900.0,23.2599,23.3799,23.2199,23.2999,14900.0
2008-09-05 10:25:00,23.25,23.26,23.05,23.05,15400.0,23.2499,23.2599,23.0499,23.0499,15400.0
2008-09-05 10:30:00,23.03,23.06,23.01,23.06,8600.0,23.0299,23.0599,23.0099,23.0599,8600.0
2008-09-05 10:35:00,23.06,23.1,23.06,23.08,12800.0,23.0599,23.0999,23.0599,23.0799,12800.0
2008-09-05 10:40:00,23.09,23.11,23.08,23.1,14900.0,23.0899,23.1099,23.0799,23.0999,14900.0
2008-09-05 10:45:00,23.1,23.26,23.07,23.19,29500.0,23.0999,23.2599,23.0699,23.1899,29500.0
2008-09-05 10:50:00,23.17,23.25,23.15,23.25,10200.0,23.1699,23.2499,23.1499,23.2499,10200.0
2008-09-05 10:55:00,23.23,23.25,23.15,23.25,9500.0,23.2299,23.2499,23.1499,23.2499,9500.0
2008-09-05 11:00:00,23.25,23.39,23.24,23.37,25900.0,23.2499,23.3899,23.2399,23.3699,25900.0
2008-09-05 11:05:00,23.37,23.45,23.37,23.39,11700.0,23.3699,23.4499,23.3699,23.3899,11700.0
2008-09-05 11:10:00,23.38,23.39,23.29,23.3,11900.0,23.3799,23.3899,23.2899,23.2999,11900.0
2008-09-05 11:15:00,23.3,23.31,23.23,23.31,16100.0,23.2999,23.3099,23.2299,23.3099,16100.0
2008-09-05 11:20:00,23.3,23.35,23.24,23.27,29200.0,23.2999,23.3499,23.2399,23.2699,29200.0
2008-09-05 11:25:00,23.28,23.28,23.23,23.28,35900.0,23.2799,23.2799,23.2299,23.2799,35900.0
2008-09-05 11:30:00,23.27,23.28,23.25,23.25,12700.0,23.2699,23.2799,23.2499,23.2499,12700.0
2008-09-05 11:35:00,23.25,23.27,23.24,23.27,7700.0,23.2499,23.2699,23.2399,23.2699,7700.0
2008-09-05 11:40:00,23.27,23.33,23.26,23.33,12000.0,23.2699,23.3299,23.2599,23.3299,12000.0
2008-09-05 11:45:00,23.39,23.47,23.39,23.43,26500.0,23.3899,23.4699,23.3899,23.4299,26500.0
2008-09-05 11:50:00,23.41,23.43,23.37,23.38,17200.0,23.4099,23.4299,23.3699,23.3799,17200.0
2008-09-05 11:55:00,23.38,23.43,23.34,23.34,10200.0,23.3799,23.4299,23.3399,23.3399,10200.0
2008-09-05 12:00:00,23.34,23.34,23.3,23.31,13600.0,23.3399,23.3399,23.2999,23.3099,13600.0
2008-09-05 12:05:00,23.3,23.31,23.3,23.31,7300.0,23.2999,23.3099,23.2999,23.3099,7300.0
2008-09-05 12:10:00,23.31,23.43,23.31,23.36,16200.0,23.3099,23.4299,23.3099,23.3599,16200.0
2008-09-05 12:15:00,23.35,23.35,23.3,23.3,5700.0,23.3499,23.3499,23.2999,23.2999,5700.0
2008-09-05 12:20:00,23.3,23.31,23.3,23.31,4800.0,23.2999,23.3099,23.2999,23.3099,4800.0
2008-09-05 12:25:00,23.31,23.47,23.3,23.47,7800.0,23.3099,23.4699,23.2999,23.4699,7800.0
2008-09-05 12:30:00,23.47,23.52,23.47,23.47,8000.0,23.4699,23.5199,23.4699,23.4699,8000.0
2008-09-05 12:35:00,23.46,23.52,23.45,23.49,9500.0,23.4599,23.5199,23.4499,23.4899,9500.0
2008-09-05 12:40:00,23.49,23.49,23.45,23.47,7200.0,23.4899,23.4899,23.4499,23.4699,7200.0
2008-09-05 12:45:00,23.47,23.5,23.42,23.5,9900.0,23.4699,23.4999,23.4199,23.4999,9900.0
2008-09-05 12:50:00,23.5,23.54,23.49,23.51,15500.0,23.4999,23.5399,23.4899,23.5099,15500.0
2008-09-05 12:55:00,23.5,23.6,23.5,23.59,16200.0,23.4999,23.5999,23.4999,23.5899,16200.0
2008-09-05 13:00:00,23.59,23.59,23.55,23.55,3600.0,23.5899,23.5899,23.5499,23.5499,3600.0
2008-09-05 13:05:00,23.55,23.6,23.54,23.6,16500.0,23.5499,23.5999,23.5399,23.5999,16500.0
2008-09-05 13:10:00,23.59,23.59,23.56,23.56,4600.0,23.5899,23.5899,23.5599,23.5599,4600.0
2008-09-05 13:15:00,23.57,23.65,23.57,23.63,9800.0,23.5699,23.6499,23.5699,23.6299,9800.0
2008-09-05 13:20:00,23.63,23.63,23.59,23.59,1200.0,23.6299,23.6299,23.5899,23.5899,1200.0
2008-09-05 13:25:00,23.6,23.61,23.53,23.53,6000.0,23.5999,23.6099,23.5299,23.5299,6000.0
2008-09-05 13:30:00,23.53,23.53,23.5,23.51,5400.0,23.5299,23.5299,23.4999,23.5099,5400.0
2008-09-05 13:35:00,23.5,23.54,23.5,23.5,30200.0,23.4999,23.5399,23.4999,23.4999,30200.0
2008-09-05 13:40:00,23.5,23.63,23.47,23.49,22000.0,23.4999,23.6299,23.4699,23.4899,22000.0
2008-09-05 13:45:00,23.49,23.56,23.46,23.53,6800.0,23.4899,23.5599,23.4599,23.5299,6800.0
2008-09-05 13:50:00,23.53,23.53,23.5,23.52,9500.0,23.5299,23.5299,23.4999,23.5199,9500.0
2008-09-05 13:55:00,23.53,23.55,23.52,23.52,4400.0,23.5299,23.5499,23.5199,23.5199,4400.0
2008-09-05 14:00:00,23.52,23.55,23.5,23.5,14000.0,23.5199,23.5499,23.4999,23.4999,14000.0
2008-09-05 14:05:00,23.51,23.64,23.51,23.6,6100.0,23.5099,23.6399,23.5099,23.5999,6100.0
2008-09-05 14:10:00,23.61,23.66,23.59,23.66,13200.0,23.6099,23.6599,23.5899,23.6599,13200.0
2008-09-05 14:15:00,23.68,23.69,23.65,23.69,7200.0,23.6799,23.6899,23.6499,23.6899,7200.0
2008-09-05 14:20:00,23.69,23.74,23.68,23.71,8600.0,23.6899,23.7399,23.6799,23.7099,8600.0
2008-09-05 14:25:00,23.71,23.76,23.71,23.76,7900.0,23.7099,23.7599,23.7099,23.7599,7900.0
2008-09-05 14:30:00,23.77,23.89,23.75,23.82,18000.0,23.7699,23.8899,23.7499,23.8199,18000.0
2008-09-05 14:35:00,23.79,23.83,23.72,23.76,11800.0,23.7899,23.8299,23.7199,23.7599,11800.0
2008-09-05 14:40:00,23.78,23.8,23.74,23.76,9700.0,23.7799,23.7999,23.7399,23.7599,9700.0
2008-09-05 14:45:00,23.77,23.8,23.73,23.8,12300.0,23.7699,23.7999,23.7299,23.7999,12300.0
2008-09-05 14:50:00,23.78,23.87,23.78,23.83,34700.0,23.7799,23.8699,23.7799,23.8299,34700.0
2008-09-05 14:55:00,23.83,23.87,23.76,23.76,48800.0,23.8299,23.8699,23.7599,23.7599,48800.0
2008-09-05 15:00:00,23.77,23.78,23.62,23.66,128100.0,23.7699,23.7799,23.6199,23.6599,128100.0
2008-09-05 15:05:00,23.67,23.73,23.67,23.71,10300.0,23.6699,23.7299,23.6699,23.7099,10300.0
2008-09-05 15:10:00,23.71,23.72,23.68,23.69,12400.0,23.7099,23.7199,23.6799,23.6899,12400.0
2008-09-05 15:15:00,23.71,23.77,23.69,23.74,16600.0,23.7099,23.7699,23.6899,23.7399,16600.0
2008-09-05 15:20:00,23.74,23.74,23.7,23.7,16600.0,23.7399,23.7399,23.6999,23.6999,16600.0
2008-09-05 15:25:00,23.72,23.76,23.69,23.76,20600.0,23.7199,23.7599,23.6899,23.7599,20600.0
2008-09-05 15:30:00,23.75,23.75,23.68,23.75,22000.0,23.7499,23.7499,23.6799,23.7499,22000.0
2008-09-05 15:35:00,23.76,23.81,23.75,23.81,42200.0,23.7599,23.8099,23.7499,23.8099,42200.0
2008-09-05 15:40:00,23.82,23.82,23.76,23.82,31400.0,23.8199,23.8199,23.7599,23.8199,31400.0
2008-09-05 15:45:00,23.83,23.84,23.82,23.82,28500.0,23.8299,23.8399,23.8199,23.8199,28500.0
2008-09-05 15:50:00,23.82,23.84,23.68,23.71,68500.0,23.8199,23.8399,23.6799,23.7099,68500.0
2008-09-05 15:55:00,23.71,23.71,23.46,23.6,108700.0,23.7099,23.7099,23.4599,23.5999,108700.0
2008-09-08 09:30:00,23.86,23.9,23.7,23.84,21500.0,23.8599,23.8999,23.6999,23.8399,21500.0
2008-09-08 09:35:00,23.84,23.87,23.76,23.83,19400.0,23.8399,23.8699,23.7599,23.8299,19400.0
2008-09-08 09:40:00,23.81,23.82,23.69,23.81,29000.0,23.8099,23.8199,23.6899,23.8099,29000.0
2008-09-08 09:45:00,23.81,23.91,23.76,23.89,21400.0,23.8099,23.9099,23.7599,23.8899,21400.0
2008-09-08 09:50:00,23.85,23.87,23.61,23.61,14000.0,23.8499,23.8699,23.6099,23.6099,14000.0
2008-09-08 09:55:00,23.64,23.64,23.47,23.48,11300.0,23.6399,23.6399,23.4699,23.4799,11300.0
2008-09-08 10:00:00,23.48,23.53,23.4,23.5,24300.0,23.4799,23.5299,23.3999,23.4999,24300.0
2008-09-08 10:05:00,23.5,23.6,23.47,23.59,18400.0,23.4999,23.5999,23.4699,23.5899,18400.0
2008-09-08 10:10:00,23.6,23.66,23.58,23.64,18400.0,23.5999,23.6599,23.5799,23.6399,18400.0
2008-09-08 10:15:00,23.62,23.67,23.6,23.67,5500.0,23.6199,23.6699,23.5999,23.6699,5500.0
2008-09-08 10:20:00,23.7,23.75,23.69,23.73,2700.0,23.6999,23.7499,23.6899,23.7299,2700.0
2008-09-08 10:25:00,23.75,23.75,23.71,23.74,6400.0,23.7499,23.7499,23.7099,23.7399,6400.0
2008-09-08 10:30:00,23.73,23.74,23.71,23.72,5700.0,23.7299,23.7399,23.7099,23.7199,5700.0
2008-09-08 10:35:00,23.72,23.8,23.72,23.8,8600.0,23.7199,23.7999,23.7199,23.7999,8600.0
2008-09-08 10:40:00,23.81,23.98,23.8,23.97,10700.0,23.8099,23.9799,23.7999,23.9699,10700.0
2008-09-08 10:45:00,23.95,23.95,23.93,23.95,1700.0,23.9499,23.9499,23.9299,23.9499,1700.0
2008-09-08 10:50:00,23.94,23.94,23.77,23.77,6800.0,23.9399,23.9399,23.7699,23.7699,6800.0
2008-09-08 10:55:00,23.76,23.77,23.58,23.6,10100.0,23.7599,23.7699,23.5799,23.5999,10100.0
2008-09-08 11:00:00,23.59,23.63,23.38,23.63,6900.0,23.5899,23.6299,23.3799,23.6299,6900.0
2008-09-08 11:05:00,23.64,23.64,23.55,23.59,4800.0,23.6399,23.6399,23.5499,23.5899,4800.0
2008-09-08 11:10:00,23.57,23.7,23.57,23.7,2800.0,23.5699,23.6999,23.5699,23.6999,2800.0
2008-09-08 11:15:00,23.7,23.7,23.66,23.69,2200.0,23.6999,23.6999,23.6599,23.6899,2200.0
2008-09-08 11:20:00,23.68,23.7,23.65,23.65,8500.0,23.6799,23.6999,23.6499,23.6499,8500.0
2008-09-08 11:25:00,23.68,23.68,23.6,23.68,1600.0,23.6799,23.6799,23.5999,23.6799,1600.0
2008-09-08 11:30:00,23.68,23.84,23.68,23.84,2300.0,23.6799,23.8399,23.6799,23.8399,2300.0
2008-09-08 11:35:00,23.77,23.84,23.76,23.76,6500.0,23.7699,23.8399,23.7599,23.7599,6500.0
2008-09-08 11:40:00,23.77,23.77,23.66,23.66,1600.0,23.7699,23.7699,23.6599,23.6599,1600.0
2008-09-08 11:45:00,23.7,23.72,23.69,23.69,270400.0,23.6999,23.7199,23.6899,23.6899,270400.0
2008-09-08 11:50:00,23.69,23.7,23.67,23.67,3600.0,23.6899,23.6999,23.6699,23.6699,3600.0
2008-09-08 11:55:00,23.67,23.7,23.64,23.7,7400.0,23.6699,23.6999,23.6399,23.6999,7400.0
2008-09-08 12:00:00,23.7,23.7,23.65,23.66,3200.0,23.6999,23.6999,23.6499,23.6599,3200.0
2008-09-08 12:05:00,23.66,23.67,23.57,23.58,5900.0,23.6599,23.6699,23.5699,23.5799,5900.0
2008-09-08 12:10:00,23.56,23.56,23.5,23.53,9500.0,23.5599,23.5599,23.4999,23.5299,9500.0
2008-09-08 12:15:00,23.54,23.59,23.54,23.56,5400.0,23.5399,23.5899,23.5399,23.5599,5400.0
2008-09-08 12:20:00,23.56,23.58,23.49,23.49,5500.0,23.5599,23.5799,23.4899,23.4899,5500.0
2008-09-08 12:25:00,23.5,23.57,23.47,23.52,15000.0,23.4999,23.5699,23.4699,23.5199,15000.0
2008-09-08 12:30:00,23.51,23.53,23.48,23.5,46700.0,23.5099,23.5299,23.4799,23.4999,46700.0
2008-09-08 12:35:00,23.5,23.52,23.48,23.5,9600.0,23.4999,23.5199,23.4799,23.4999,9600.0
2008-09-08 12:40:00,23.5,23.52,23.48,23.5,32100.0,23.4999,23.5199,23.4799,23.4999,32100.0
2008-09-08 12:45:00,23.51,23.52,23.48,23.48,7800.0,23.5099,23.5199,23.4799,23.4799,7800.0
2008-09-08 12:50:00,23.5,23.5,23.48,23.5,1200.0,23.4999,23.4999,23.4799,23.4999,1200.0
2008-09-08 12:55:00,23.5,23.5,23.49,23.49,2300.0,23.4999,23.4999,23.4899,23.4899,2300.0
2008-09-08 13:00:00,23.5,23.5,23.49,23.5,2100.0,23.4999,23.4999,23.4899,23.4999,2100.0
2008-09-08 13:05:00,23.5,23.5,23.45,23.45,6300.0,23.4999,23.4999,23.4499,23.4499,6300.0
2008-09-08 13:10:00,23.48,23.51,23.48,23.5,5200.0,23.4799,23.5099,23.4799,23.4999,5200.0
2008-09-08 13:15:00,23.5,23.5,23.48,23.5,4200.0,23.4999,23.4999,23.4799,23.4999,4200.0
2008-09-08 13:20:00,23.49,23.5,23.48,23.5,4600.0,23.4899,23.4999,23.4799,23.4999,4600.0
2008-09-08 13:25:00,23.5,23.5,23.47,23.5,4200.0,23.4999,23.4999,23.4699,23.4999,4200.0
2008-09-08 13:30:00,23.49,23.51,23.48,23.5,6900.0,23.4899,23.5099,23.4799,23.4999,6900.0
2008-09-08 13:35:00,23.49,23.5,23.48,23.49,1300.0,23.4899,23.4999,23.4799,23.4899,1300.0
2008-09-08 13:40:00,23.48,23.49,23.46,23.49,5800.0,23.4799,23.4899,23.4599,23.4899,5800.0
2008-09-08 13:45:00,23.49,23.49,23.46,23.47,5500.0,23.4899,23.4899,23.4599,23.4699,5500.0
2008-09-08 13:50:00,23.45,23.46,23.44,23.45,2800.0,23.4499,23.4599,23.4399,23.4499,2800.0
2008-09-08 13:55:00,23.46,23.48,23.44,23.44,2000.0,23.4599,23.4799,23.4399,23.4399,2000.0
2008-09-08 14:00:00,23.44,23.48,23.42,23.46,8600.0,23.4399,23.4799,23.4199,23.4599,8600.0
2008-09-08 14:05:00,23.46,23.48,23.44,23.45,5500.0,23.4599,23.4799,23.4399,23.4499,5500.0
2008-09-08 14:10:00,23.45,23.45,23.43,23.45,4500.0,23.4499,23.4499,23.4299,23.4499,4500.0
2008-09-08 14:15:00,23.45,23.46,23.43,23.43,2600.0,23.4499,23.4599,23.4299,23.4299,2600.0
2008-09-08 14:20:00,23.44,23.47,23.43,23.45,17500.0,23.4399,23.4699,23.4299,23.4499,17500.0
2008-09-08 14:25:00,23.45,23.45,23.43,23.45,13300.0,23.4499,23.4499,23.4299,23.4499,13300.0
2008-09-08 14:30:00,23.45,23.46,23.42,23.42,12200.0,23.4499,23.4599,23.4199,23.4199,12200.0
2008-09-08 14:35:00,23.42,23.46,23.41,23.45,12700.0,23.4199,23.4599,23.4099,23.4499,12700.0
2008-09-08 14:40:00,23.44,23.44,23.43,23.43,2100.0,23.4399,23.4399,23.4299,23.4299,2100.0
2008-09-08 14:45:00,23.43,23.43,23.37,23.37,11000.0,23.4299,23.4299,23.3699,23.3699,11000.0
2008-09-08 14:50:00,23.38,23.38,23.37,23.38,4200.0,23.3799,23.3799,23.3699,23.3799,4200.0
2008-09-08 14:55:00,23.39,23.39,23.34,23.39,4600.0,23.3899,23.3899,23.3399,23.3899,4600.0
2008-09-08 15:00:00,23.39,23.42,23.38,23.39,6500.0,23.3899,23.4199,23.3799,23.3899,6500.0
2008-09-08 15:05:00,23.38,23.38,23.31,23.31,5200.0,23.3799,23.3799,23.3099,23.3099,5200.0
2008-09-08 15:10:00,23.3,23.3,23.23,23.24,32100.0,23.2999,23.2999,23.2299,23.2399,32100.0
2008-09-08 15:15:00,23.25,23.26,23.23,23.25,11100.0,23.2499,23.2599,23.2299,23.2499,11100.0
2008-09-08 15:20:00,23.25,23.27,23.24,23.25,24000.0,23.2499,23.2699,23.2399,23.2499,24000.0
2008-09-08 15:25:00,23.25,23.26,23.24,23.25,24100.0,23.2499,23.2599,23.2399,23.2499,24100.0
2008-09-08 15:30:00,23.25,23.26,23.22,23.25,34600.0,23.2499,23.2599,23.2199,23.2499,34600.0
2008-09-08 15:35:00,23.25,23.26,23.23,23.24,31200.0,23.2499,23.2599,23.2299,23.2399,31200.0
2008-09-08 15:40:00,23.25,23.25,23.16,23.18,27300.0,23.2499,23.2499,23.1599,23.1799,27300.0
2008-09-08 15:45:00,23.19,23.23,23.19,23.19,13000.0,23.1899,23.2299,23.1899,23.1899,13000.0
2008-09-08 15:50:00,23.18,23.2,23.07,23.12,58900.0,23.1799,23.1999,23.0699,23.1199,58900.0
2008-09-08 15:55:00,23.12,23.19,23.0,23.17,69800.0,23.1199,23.1899,22.9999,23.1699,69800.0
2008-09-09 09:30:00,23.35,23.35,23.08,23.17,24400.0,23.3499,23.3499,23.0799,23.1699,24400.0
2008-09-09 09:35:00,23.13,23.24,23.0,23.01,20700.0,23.1299,23.2399,22.9999,23.0099,20700.0
2008-09-09 09:40:00,23.0,23.36,23.0,23.1,83600.0,22.9999,23.3599,22.9999,23.0999,83600.0
2008-09-09 09:45:00,23.2,23.68,23.2,23.5,15200.0,23.1999,23.6799,23.1999,23.4999,15200.0
2008-09-09 09:50:00,23.49,23.6,23.48,23.59,31900.0,23.4899,23.5999,23.4799,23.5899,31900.0
2008-09-09 09:55:00,23.6,23.63,23.59,23.63,20000.0,23.5999,23.6299,23.5899,23.6299,20000.0
2008-09-09 10:00:00,23.63,23.65,23.57,23.58,20400.0,23.6299,23.6499,23.5699,23.5799,20400.0
2008-09-09 10:05:00,23.58,23.6,23.47,23.47,20700.0,23.5799,23.5999,23.4699,23.4699,20700.0
2008-09-09 10:10:00,23.49,23.5,23.39,23.4,26400.0,23.4899,23.4999,23.3899,23.3999,26400.0
2008-09-09 10:15:00,23.4,23.42,23.35,23.39,6900.0,23.3999,23.4199,23.3499,23.3899,6900.0
2008-09-09 10:20:00,23.4,23.42,23.37,23.37,20300.0,23.3999,23.4199,23.3699,23.3699,20300.0
2008-09-09 10:25:00,23.38,23.4,23.3,23.31,9100.0,23.3799,23.3999,23.2999,23.3099,9100.0
2008-09-09 10:30:00,23.3,23.31,23.24,23.26,26100.0,23.2999,23.3099,23.2399,23.2599,26100.0
2008-09-09 10:35:00,23.26,23.31,23.26,23.3,19500.0,23.2599,23.3099,23.2599,23.2999,19500.0
2008-09-09 10:40:00,23.3,23.35,23.28,23.29,15400.0,23.2999,23.3499,23.2799,23.2899,15400.0
2008-09-09 10:45:00,23.28,23.3,23.16,23.17,15900.0,23.2799,23.2999,23.1599,23.1699,15900.0
2008-09-09 10:50:00,23.18,23.19,23.06,23.07,25600.0,23.1799,23.1899,23.0599,23.0699,25600.0
2008-09-09 10:55:00,23.06,23.08,22.95,23.02,85100.0,23.0599,23.0799,22.9499,23.0199,85100.0
2008-09-09 11:00:00,23.01,23.05,22.92,22.92,76800.0,23.0099,23.0499,22.9199,22.9199,76800.0
2008-09-09 11:05:00,22.92,22.94,22.9,22.9,12200.0,22.9199,22.9399,22.8999,22.8999,12200.0
2008-09-09 11:10:00,22.9,22.92,22.76,22.79,24400.0,22.8999,22.9199,22.7599,22.7899,24400.0
2008-09-09 11:15:00,22.77,22.79,22.68,22.68,35300.0,22.7699,22.7899,22.6799,22.6799,35300.0
2008-09-09 11:20:00,22.69,22.71,22.64,22.66,52800.0,22.6899,22.7099,22.6399,22.6599,52800.0
2008-09-09 11:25:00,22.67,22.7,22.67,22.69,24100.0,22.6699,22.6999,22.6699,22.6899,24100.0
2008-09-09 11:30:00,22.69,22.76,22.56,22.58,85800.0,22.6899,22.7599,22.5599,22.5799,85800.0
2008-09-09 11:35:00,22.59,22.73,22.58,22.69,30300.0,22.5899,22.7299,22.5799,22.6899,30300.0
2008-09-09 11:40:00,22.7,22.7,22.57,22.66,25100.0,22.6999,22.6999,22.5699,22.6599,25100.0
2008-09-09 11:45:00,22.67,22.67,22.6,22.61,4000.0,22.6699,22.6699,22.5999,22.6099,4000.0
2008-09-09 11:50:00,22.62,22.62,22.58,22.6,47600.0,22.6199,22.6199,22.5799,22.5999,47600.0
2008-09-09 11:55:00,22.61,22.61,22.57,22.57,20400.0,22.6099,22.6099,22.5699,22.5699,20400.0
2008-09-09 12:00:00,22.57,22.58,22.44,22.45,27300.0,22.5699,22.5799,22.4399,22.4499,27300.0
2008-09-09 12:05:00,22.45,22.46,22.4,22.42,19500.0,22.4499,22.4599,22.3999,22.4199,19500.0
2008-09-09 12:10:00,22.41,22.42,22.24,22.25,85200.0,22.4099,22.4199,22.2399,22.2499,85200.0
2008-09-09 12:15:00,22.25,22.33,22.25,22.33,35700.0,22.2499,22.3299,22.2499,22.3299,35700.0
2008-09-09 12:20:00,22.34,22.43,22.33,22.43,82400.0,22.3399,22.4299,22.3299,22.4299,82400.0
2008-09-09 12:25:00,22.43,22.44,22.38,22.4,15400.0,22.4299,22.4399,22.3799,22.3999,15400.0
2008-09-09 12:30:00,22.39,22.41,22.39,22.4,10400.0,22.3899,22.4099,22.3899,22.3999,10400.0
2008-09-09 12:35:00,22.4,22.41,22.39,22.4,17200.0,22.3999,22.4099,22.3899,22.3999,17200.0
2008-09-09 12:40:00,22.39,22.4,22.36,22.37,8200.0,22.3899,22.3999,22.3599,22.3699,8200.0
2008-09-09 12:45:00,22.36,22.36,22.33,22.33,16600.0,22.3599,22.3599,22.3299,22.3299,16600.0
2008-09-09 12:50:00,22.34,22.34,22.3,22.3,11200.0,22.3399,22.3399,22.2999,22.2999,11200.0
2008-09-09 12:55:00,22.31,22.32,22.25,22.29,10300.0,22.3099,22.3199,22.2499,22.2899,10300.0
2008-09-09 13:00:00,22.29,22.3,22.27,22.29,29300.0,22.2899,22.2999,22.2699,22.2899,29300.0
2008-09-09 13:05:00,22.3,22.37,22.29,22.37,8200.0,22.2999,22.3699,22.2899,22.3699,8200.0
2008-09-09 13:10:00,22.36,22.38,22.33,22.33,147200.0,22.3599,22.3799,22.3299,22.3299,147200.0
2008-09-09 13:15:00,22.32,22.33,22.27,22.27,18700.0,22.3199,22.3299,22.2699,22.2699,18700.0
2008-09-09 13:20:00,22.27,22.29,22.23,22.24,19900.0,22.2699,22.2899,22.2299,22.2399,19900.0
2008-09-09 13:25:00,22.23,22.23,22.09,22.11,22800.0,22.2299,22.2299,22.0899,22.1099,22800.0
2008-09-09 13:30:00,22.11,22.11,21.95,22.03,42700.0,22.1099,22.1099,21.9499,22.0299,42700.0
2008-09-09 13:35:00,22.03,22.04,22.02,22.04,16500.0,22.0299,22.0399,22.0199,22.0399,16500.0
2008-09-09 13:40:00,22.04,22.04,22.03,22.04,18100.0,22.0399,22.0399,22.0299,22.0399,18100.0
2008-09-09 13:45:00,22.03,22.1,22.01,22.02,30800.0,22.0299,22.0999,22.0099,22.0199,30800.0
2008-09-09 13:50:00,22.02,22.05,22.02,22.03,11300.0,22.0199,22.0499,22.0199,22.0299,11300.0
2008-09-09 13:55:00,22.03,22.04,22.03,22.04,33100.0,22.0299,22.0399,22.0299,22.0399,33100.0
2008-09-09 14:00:00,22.04,22.04,22.03,22.04,9100.0,22.0399,22.0399,22.0299,22.0399,9100.0
2008-09-09 14:05:00,22.03,22.04,22.0,22.01,20300.0,22.0299,22.0399,21.9999,22.0099,20300.0
2008-09-09 14:10:00,22.02,22.12,22.01,22.1,27900.0,22.0199,22.1199,22.0099,22.0999,27900.0
2008-09-09 14:15:00,22.1,22.11,22.04,22.04,12600.0,22.0999,22.1099,22.0399,22.0399,12600.0
2008-09-09 14:20:00,22.04,22.05,22.02,22.03,7900.0,22.0399,22.0499,22.0199,22.0299,7900.0
2008-09-09 14:25:00,22.03,22.03,22.01,22.01,9400.0,22.0299,22.0299,22.0099,22.0099,9400.0
2008-09-09 14:30:00,22.01,22.02,21.91,21.91,14000.0,22.0099,22.0199,21.9099,21.9099,14000.0
2008-09-09 14:35:00,21.92,21.92,21.83,21.84,30700.0,21.9199,21.9199,21.8299,21.8399,30700.0
2008-09-09 14:40:00,21.84,21.84,21.73,21.73,21800.0,21.8399,21.8399,21.7299,21.7299,21800.0
2008-09-09 14:45:00,21.72,21.72,21.59,21.6,51000.0,21.7199,21.7199,21.5899,21.5999,51000.0
2008-09-09 14:50:00,21.6,21.61,21.47,21.5,37900.0,21.5999,21.6099,21.4699,21.4999,37900.0
2008-09-09 14:55:00,21.48,21.63,21.48,21.51,52100.0,21.4799,21.6299,21.4799,21.5099,52100.0
2008-09-09 15:00:00,21.51,21.53,21.46,21.46,47700.0,21.5099,21.5299,21.4599,21.4599,47700.0
2008-09-09 15:05:00,21.48,21.5,21.41,21.44,51800.0,21.4799,21.4999,21.4099,21.4399,51800.0
2008-09-09 15:10:00,21.43,21.44,20.81,20.83,88500.0,21.4299,21.4399,20.8099,20.8299,88500.0
2008-09-09 15:15:00,20.83,21.66,20.56,21.36,131200.0,20.8299,21.6599,20.5599,21.3599,131200.0
2008-09-09 15:20:00,21.36,21.65,21.29,21.56,103300.0,21.3599,21.6499,21.2899,21.5599,103300.0
2008-09-09 15:25:00,21.56,21.83,21.56,21.78,75800.0,21.5599,21.8299,21.5599,21.7799,75800.0
2008-09-09 15:30:00,21.77,21.95,21.77,21.87,60100.0,21.7699,21.9499,21.7699,21.8699,60100.0
2008-09-09 15:35:00,21.88,21.88,21.7,21.78,69500.0,21.8799,21.8799,21.6999,21.7799,69500.0
2008-09-09 15:40:00,21.77,21.82,21.67,21.82,43600.0,21.7699,21.8199,21.6699,21.8199,43600.0
2008-09-09 15:45:00,21.81,21.93,21.74,21.85,51900.0,21.8099,21.9299,21.7399,21.8499,51900.0
2008-09-09 15:50:00,21.84,21.85,21.76,21.83,35100.0,21.8399,21.8499,21.7599,21.8299,35100.0
2008-09-09 15:55:00,21.85,21.87,21.71,21.75,64400.0,21.8499,21.8699,21.7099,21.7499,64400.0
2008-09-10 09:30:00,21.85,21.92,21.61,21.67,25700.0,21.8499,21.9199,21.6099,21.6699,25700.0
2008-09-10 09:35:00,21.66,21.7,21.57,21.67,20000.0,21.6599,21.6999,21.5699,21.6699,20000.0
2008-09-10 09:40:00,21.68,21.7,21.57,21.61,77800.0,21.6799,21.6999,21.5699,21.6099,77800.0
2008-09-10 09:45:00,21.6,21.61,21.58,21.6,82000.0,21.5999,21.6099,21.5799,21.5999,82000.0
2008-09-10 09:50:00,21.61,21.71,21.61,21.7,25100.0,21.6099,21.7099,21.6099,21.6999,25100.0
2008-09-10 09:55:00,21.7,21.75,21.66,21.72,71600.0,21.6999,21.7499,21.6599,21.7199,71600.0
2008-09-10 10:00:00,21.71,21.89,21.7,21.89,27100.0,21.7099,21.8899,21.6999,21.8899,27100.0
2008-09-10 10:05:00,21.9,22.08,21.9,22.05,20600.0,21.8999,22.0799,21.8999,22.0499,20600.0
2008-09-10 10:10:00,22.05,22.2,22.05,22.18,32400.0,22.0499,22.1999,22.0499,22.1799,32400.0
2008-09-10 10:15:00,22.2,22.25,22.06,22.16,98900.0,22.1999,22.2499,22.0599,22.1599,98900.0
2008-09-10 10:20:00,22.16,22.16,21.99,22.02,50900.0,22.1599,22.1599,21.9899,22.0199,50900.0
2008-09-10 10:25:00,22.02,22.05,21.9,22.01,20400.0,22.0199,22.0499,21.8999,22.0099,20400.0
2008-09-10 10:30:00,22.01,22.02,21.99,22.01,27500.0,22.0099,22.0199,21.9899,22.0099,27500.0
2008-09-10 10:35:00,22.01,22.15,21.98,22.15,31800.0,22.0099,22.1499,21.9799,22.1499,31800.0
2008-09-10 10:40:00,22.13,22.15,22.07,22.1,10500.0,22.1299,22.1499,22.0699,22.0999,10500.0
2008-09-10 10:45:00,22.1,22.1,21.96,21.99,14700.0,22.0999,22.0999,21.9599,21.9899,14700.0
2008-09-10 10:50:00,22.0,22.0,21.98,22.0,15900.0,21.9999,21.9999,21.9799,21.9999,15900.0
2008-09-10 10:55:00,22.0,22.01,21.99,22.0,32900.0,21.9999,22.0099,21.9899,21.9999,32900.0
2008-09-10 11:00:00,22.0,22.06,21.89,22.04,24300.0,21.9999,22.0599,21.8899,22.0399,24300.0
2008-09-10 11:05:00,22.04,22.06,21.99,22.0,18300.0,22.0399,22.0599,21.9899,21.9999,18300.0
2008-09-10 11:10:00,21.99,22.01,21.94,22.01,13800.0,21.9899,22.0099,21.9399,22.0099,13800.0
2008-09-10 11:15:00,22.0,22.02,22.0,22.01,7200.0,21.9999,22.0199,21.9999,22.0099,7200.0
2008-09-10 11:20:00,22.0,22.02,21.99,22.0,30500.0,21.9999,22.0199,21.9899,21.9999,30500.0
2008-09-10 11:25:00,22.0,22.02,22.0,22.02,22300.0,21.9999,22.0199,21.9999,22.0199,22300.0
2008-09-10 11:30:00,22.01,22.11,22.01,22.11,45100.0,22.0099,22.1099,22.0099,22.1099,45100.0
2008-09-10 11:35:00,22.1,22.1,22.04,22.04,54200.0,22.0999,22.0999,22.0399,22.0399,54200.0
2008-09-10 11:40:00,22.05,22.05,22.02,22.02,38200.0,22.0499,22.0499,22.0199,22.0199,38200.0
2008-09-10 11:45:00,22.01,22.01,21.96,21.97,14900.0,22.0099,22.0099,21.9599,21.9699,14900.0
2008-09-10 11:50:00,21.97,21.97,21.78,21.84,39400.0,21.9699,21.9699,21.7799,21.8399,39400.0
2008-09-10 11:55:00,21.84,21.85,21.74,21.81,36000.0,21.8399,21.8499,21.7399,21.8099,36000.0
2008-09-10 12:00:00,21.81,21.81,21.75,21.79,19200.0,21.8099,21.8099,21.7499,21.7899,19200.0
2008-09-10 12:05:00,21.79,21.79,21.75,21.76,22300.0,21.7899,21.7899,21.7499,21.7599,22300.0
2008-09-10 12:10:00,21.77,21.77,21.73,21.75,31200.0,21.7699,21.7699,21.7299,21.7499,31200.0
2008-09-10 12:15:00,21.75,21.77,21.75,21.75,16900.0,21.7499,21.7699,21.7499,21.7499,16900.0
2008-09-10 12:20:00,21.76,21.77,21.73,21.73,23400.0,21.7599,21.7699,21.7299,21.7299,23400.0
2008-09-10 12:25:00,21.73,21.73,21.68,21.69,9300.0,21.7299,21.7299,21.6799,21.6899,9300.0
2008-09-10 12:30:00,21.7,21.71,21.69,21.7,9900.0,21.6999,21.7099,21.6899,21.6999,9900.0
2008-09-10 12:35:00,21.69,21.7,21.66,21.66,19000.0,21.6899,21.6999,21.6599,21.6599,19000.0
2008-09-10 12:40:00,21.66,21.7,21.64,21.65,24500.0,21.6599,21.6999,21.6399,21.6499,24500.0
2008-09-10 12:45:00,21.65,21.67,21.64,21.64,65200.0,21.6499,21.6699,21.6399,21.6399,65200.0
2008-09-10 12:50:00,21.64,21.65,21.6,21.61,27500.0,21.6399,21.6499,21.5999,21.6099,27500.0
2008-09-10 12:55:00,21.62,21.62,21.45,21.45,45300.0,21.6199,21.6199,21.4499,21.4499,45300.0
2008-09-10 13:00:00,21.46,21.53,21.46,21.48,31300.0,21.4599,21.5299,21.4599,21.4799,31300.0
2008-09-10 13:05:00,21.48,21.49,21.36,21.38,17000.0,21.4799,21.4899,21.3599,21.3799,17000.0
2008-09-10 13:10:00,21.38,21.52,21.36,21.52,17100.0,21.3799,21.5199,21.3599,21.5199,17100.0
2008-09-10 13:15:00,21.52,21.58,21.42,21.54,12500.0,21.5199,21.5799,21.4199,21.5399,12500.0
2008-09-10 13:20:00,21.55,21.6,21.48,21.5,75300.0,21.5499,21.5999,21.4799,21.4999,75300.0
2008-09-10 13:25:00,21.5,21.5,21.45,21.46,15800.0,21.4999,21.4999,21.4499,21.4599,15800.0
2008-09-10 13:30:00,21.47,21.52,21.46,21.49,29700.0,21.4699,21.5199,21.4599,21.4899,29700.0
2008-09-10 13:35:00,21.5,21.62,21.48,21.59,26600.0,21.4999,21.6199,21.4799,21.5899,26600.0
2008-09-10 13:40:00,21.6,21.6,21.59,21.59,5800.0,21.5999,21.5999,21.5899,21.5899,5800.0
2008-09-10 13:45:00,21.6,21.6,21.53,21.53,8000.0,21.5999,21.5999,21.5299,21.5299,8000.0
2008-09-10 13:50:00,21.54,21.55,21.49,21.51,14700.0,21.5399,21.5499,21.4899,21.5099,14700.0
2008-09-10 13:55:00,21.5,21.53,21.48,21.48,13000.0,21.4999,21.5299,21.4799,21.4799,13000.0
2008-09-10 14:00:00,21.48,21.5,21.41,21.49,12400.0,21.4799,21.4999,21.4099,21.4899,12400.0
2008-09-10 14:05:00,21.5,21.5,21.49,21.5,7800.0,21.4999,21.4999,21.4899,21.4999,7800.0
2008-09-10 14:10:00,21.5,21.5,21.49,21.5,9900.0,21.4999,21.4999,21.4899,21.4999,9900.0
2008-09-10 14:15:00,21.5,21.5,21.49,21.5,29100.0,21.4999,21.4999,21.4899,21.4999,29100.0
2008-09-10 14:20:00,21.5,21.59,21.49,21.59,25500.0,21.4999,21.5899,21.4899,21.5899,25500.0
2008-09-10 14:25:00,21.59,21.63,21.59,21.62,7600.0,21.5899,21.6299,21.5899,21.6199,7600.0
2008-09-10 14:30:00,21.63,21.65,21.62,21.65,16400.0,21.6299,21.6499,21.6199,21.6499,16400.0
2008-09-10 14:35:00,21.65,21.68,21.65,21.67,14200.0,21.6499,21.6799,21.6499,21.6699,14200.0
2008-09-10 14:40:00,21.67,21.68,21.65,21.68,37000.0,21.6699,21.6799,21.6499,21.6799,37000.0
2008-09-10 14:45:00,21.68,21.7,21.65,21.68,66400.0,21.6799,21.6999,21.6499,21.6799,66400.0
2008-09-10 14:50:00,21.69,21.69,21.65,21.65,35200.0,21.6899,21.6899,21.6499,21.6499,35200.0
2008-09-10 14:55:00,21.65,21.66,21.59,21.6,53200.0,21.6499,21.6599,21.5899,21.5999,53200.0
2008-09-10 15:00:00,21.6,21.65,21.6,21.6,34500.0,21.5999,21.6499,21.5999,21.5999,34500.0
2008-09-10 15:05:00,21.6,21.66,21.59,21.63,25400.0,21.5999,21.6599,21.5899,21.6299,25400.0
2008-09-10 15:10:00,21.64,21.64,21.63,21.63,9700.0,21.6399,21.6399,21.6299,21.6299,9700.0
2008-09-10 15:15:00,21.63,21.64,21.62,21.62,19800.0,21.6299,21.6399,21.6199,21.6199,19800.0
2008-09-10 15:20:00,21.63,21.69,21.6,21.62,46000.0,21.6299,21.6899,21.5999,21.6199,46000.0
2008-09-10 15:25:00,21.62,21.65,21.62,21.64,31600.0,21.6199,21.6499,21.6199,21.6399,31600.0
2008-09-10 15:30:00,21.65,21.72,21.64,21.71,19900.0,21.6499,21.7199,21.6399,21.7099,19900.0
2008-09-10 15:35:00,21.7,21.72,21.64,21.64,28400.0,21.6999,21.7199,21.6399,21.6399,28400.0
2008-09-10 15:40:00,21.64,21.64,21.53,21.64,33500.0,21.6399,21.6399,21.5299,21.6399,33500.0
2008-09-10 15:45:00,21.66,21.66,21.6,21.63,59300.0,21.6599,21.6599,21.5999,21.6299,59300.0
2008-09-10 15:50:00,21.64,21.76,21.64,21.67,38900.0,21.6399,21.7599,21.6399,21.6699,38900.0
2008-09-10 15:55:00,21.66,21.68,21.56,21.59,61400.0,21.6599,21.6799,21.5599,21.5899,61400.0
2008-09-11 09:30:00,21.35,21.56,21.16,21.16,5500.0,21.3499,21.5599,21.1599,21.1599,5500.0
2008-09-11 09:35:00,21.17,21.49,21.13,21.42,17100.0,21.1699,21.4899,21.1299,21.4199,17100.0
2008-09-11 09:40:00,21.43,21.52,21.34,21.43,8700.0,21.4299,21.5199,21.3399,21.4299,8700.0
2008-09-11 09:45:00,21.42,21.45,21.35,21.45,58700.0,21.4199,21.4499,21.3499,21.4499,58700.0
2008-09-11 09:50:00,21.44,21.45,21.3,21.3,131300.0,21.4399,21.4499,21.2999,21.2999,131300.0
2008-09-11 09:55:00,21.32,21.37,21.31,21.37,140900.0,21.3199,21.3699,21.3099,21.3699,140900.0
2008-09-11 10:00:00,21.37,21.4,21.31,21.31,51100.0,21.3699,21.3999,21.3099,21.3099,51100.0
2008-09-11 10:05:00,21.32,21.36,21.32,21.35,59000.0,21.3199,21.3599,21.3199,21.3499,59000.0
2008-09-11 10:10:00,21.35,21.35,21.29,21.34,21300.0,21.3499,21.3499,21.2899,21.3399,21300.0
2008-09-11 10:15:00,21.34,21.51,21.32,21.51,22400.0,21.3399,21.5099,21.3199,21.5099,22400.0
2008-09-11 10:20:00,21.5,21.57,21.46,21.47,26600.0,21.4999,21.5699,21.4599,21.4699,26600.0
2008-09-11 10:25:00,21.46,21.47,21.3,21.31,42200.0,21.4599,21.4699,21.2999,21.3099,42200.0
2008-09-11 10:30:00,21.31,21.4,21.27,21.33,37600.0,21.3099,21.3999,21.2699,21.3299,37600.0
2008-09-11 10:35:00,21.34,21.41,21.31,21.33,10600.0,21.3399,21.4099,21.3099,21.3299,10600.0
2008-09-11 10:40:00,21.34,21.34,21.24,21.29,27900.0,21.3399,21.3399,21.2399,21.2899,27900.0
2008-09-11 10:45:00,21.3,21.32,21.23,21.3,40700.0,21.2999,21.3199,21.2299,21.2999,40700.0
2008-09-11 10:50:00,21.31,21.35,21.28,21.31,59300.0,21.3099,21.3499,21.2799,21.3099,59300.0
2008-09-11 10:55:00,21.31,21.34,21.28,21.32,60300.0,21.3099,21.3399,21.2799,21.3199,60300.0
2008-09-11 11:00:00,21.32,21.37,21.32,21.33,45100.0,21.3199,21.3699,21.3199,21.3299,45100.0
2008-09-11 11:05:00,21.34,21.36,21.32,21.34,36900.0,21.3399,21.3599,21.3199,21.3399,36900.0
2008-09-11 11:10:00,21.34,21.35,21.24,21.29,41000.0,21.3399,21.3499,21.2399,21.2899,41000.0
2008-09-11 11:15:00,21.29,21.3,21.13,21.13,32400.0,21.2899,21.2999,21.1299,21.1299,32400.0
2008-09-11 11:20:00,21.14,21.17,21.02,21.03,46800.0,21.1399,21.1699,21.0199,21.0299,46800.0
2008-09-11 11:25:00,21.04,21.17,21.03,21.1,33000.0,21.0399,21.1699,21.0299,21.0999,33000.0
2008-09-11 11:30:00,21.1,21.11,21.05,21.09,28700.0,21.0999,21.1099,21.0499,21.0899,28700.0
2008-09-11 11:35:00,21.09,21.19,21.07,21.15,67400.0,21.0899,21.1899,21.0699,21.1499,67400.0
2008-09-11 11:40:00,21.15,21.25,21.15,21.22,17600.0,21.1499,21.2499,21.1499,21.2199,17600.0
2008-09-11 11:45:00,21.21,21.21,21.17,21.2,11000.0,21.2099,21.2099,21.1699,21.1999,11000.0
2008-09-11 11:50:00,21.2,21.37,21.2,21.3,51800.0,21.1999,21.3699,21.1999,21.2999,51800.0
2008-09-11 11:55:00,21.3,21.31,21.26,21.29,26800.0,21.2999,21.3099,21.2599,21.2899,26800.0
2008-09-11 12:00:00,21.31,21.33,21.21,21.23,61800.0,21.3099,21.3299,21.2099,21.2299,61800.0
2008-09-11 12:05:00,21.23,21.25,21.15,21.15,18700.0,21.2299,21.2499,21.1499,21.1499,18700.0
2008-09-11 12:10:00,21.15,21.15,21.11,21.15,20400.0,21.1499,21.1499,21.1099,21.1499,20400.0
2008-09-11 12:15:00,21.14,21.15,21.13,21.13,5600.0,21.1399,21.1499,21.1299,21.1299,5600.0
2008-09-11 12:20:00,21.14,21.15,21.0,21.01,42800.0,21.1399,21.1499,20.9999,21.0099,42800.0
2008-09-11 12:25:00,21.01,21.03,20.96,20.99,235300.0,21.0099,21.0299,20.9599,20.9899,235300.0
2008-09-11 12:30:00,20.97,20.99,20.76,20.96,54700.0,20.9699,20.9899,20.7599,20.9599,54700.0
2008-09-11 12:35:00,20.95,21.01,20.77,20.93,172900.0,20.9499,21.0099,20.7699,20.9299,172900.0
2008-09-11 12:40:00,20.92,20.97,20.78,20.97,33900.0,20.9199,20.9699,20.7799,20.9699,33900.0
2008-09-11 12:45:00,20.97,21.11,20.96,21.09,25400.0,20.9699,21.1099,20.9599,21.0899,25400.0
2008-09-11 12:50:00,21.1,21.18,21.09,21.17,27400.0,21.0999,21.1799,21.0899,21.1699,27400.0
2008-09-11 12:55:00,21.17,21.21,21.17,21.21,10600.0,21.1699,21.2099,21.1699,21.2099,10600.0
2008-09-11 13:00:00,21.2,21.26,21.2,21.26,22400.0,21.1999,21.2599,21.1999,21.2599,22400.0
2008-09-11 13:05:00,21.26,21.33,21.26,21.3,25000.0,21.2599,21.3299,21.2599,21.2999,25000.0
2008-09-11 13:10:00,21.3,21.31,21.18,21.25,24400.0,21.2999,21.3099,21.1799,21.2499,24400.0
2008-09-11 13:15:00,21.25,21.25,21.12,21.16,20500.0,21.2499,21.2499,21.1199,21.1599,20500.0
2008-09-11 13:20:00,21.15,21.17,21.13,21.17,12200.0,21.1499,21.1699,21.1299,21.1699,12200.0
2008-09-11 13:25:00,21.17,21.28,21.13,21.28,24300.0,21.1699,21.2799,21.1299,21.2799,24300.0
2008-09-11 13:30:00,21.28,21.3,21.26,21.27,14700.0,21.2799,21.2999,21.2599,21.2699,14700.0
2008-09-11 13:35:00,21.25,21.25,21.17,21.21,55200.0,21.2499,21.2499,21.1699,21.2099,55200.0
2008-09-11 13:40:00,21.2,21.28,21.17,21.27,8200.0,21.1999,21.2799,21.1699,21.2699,8200.0
2008-09-11 13:45:00,21.28,21.28,21.27,21.28,6000.0,21.2799,21.2799,21.2699,21.2799,6000.0
2008-09-11 13:50:00,21.28,21.37,21.28,21.36,11000.0,21.2799,21.3699,21.2799,21.3599,11000.0
2008-09-11 13:55:00,21.36,21.37,21.36,21.37,9200.0,21.3599,21.3699,21.3599,21.3699,9200.0
2008-09-11 14:00:00,21.36,21.38,21.35,21.36,18800.0,21.3599,21.3799,21.3499,21.3599,18800.0
2008-09-11 14:05:00,21.35,21.4,21.35,21.39,21600.0,21.3499,21.3999,21.3499,21.3899,21600.0
2008-09-11 14:10:00,21.39,21.4,21.38,21.39,12900.0,21.3899,21.3999,21.3799,21.3899,12900.0
2008-09-11 14:15:00,21.39,21.45,21.39,21.45,25700.0,21.3899,21.4499,21.3899,21.4499,25700.0
2008-09-11 14:20:00,21.44,21.5,21.44,21.5,14300.0,21.4399,21.4999,21.4399,21.4999,14300.0
2008-09-11 14:25:00,21.5,21.5,21.43,21.45,20400.0,21.4999,21.4999,21.4299,21.4499,20400.0
2008-09-11 14:30:00,21.45,21.48,21.41,21.47,14100.0,21.4499,21.4799,21.4099,21.4699,14100.0
2008-09-11 14:35:00,21.48,21.5,21.48,21.5,13200.0,21.4799,21.4999,21.4799,21.4999,13200.0
2008-09-11 14:40:00,21.49,21.5,21.45,21.5,25200.0,21.4899,21.4999,21.4499,21.4999,25200.0
2008-09-11 14:45:00,21.5,21.62,21.49,21.62,32200.0,21.4999,21.6199,21.4899,21.6199,32200.0
2008-09-11 14:50:00,21.62,21.65,21.61,21.65,21000.0,21.6199,21.6499,21.6099,21.6499,21000.0
2008-09-11 14:55:00,21.65,21.69,21.62,21.67,19000.0,21.6499,21.6899,21.6199,21.6699,19000.0
2008-09-11 15:00:00,21.67,21.79,21.65,21.77,23600.0,21.6699,21.7899,21.6499,21.7699,23600.0
2008-09-11 15:05:00,21.77,21.83,21.76,21.8,24600.0,21.7699,21.8299,21.7599,21.7999,24600.0
2008-09-11 15:10:00,21.8,21.85,21.79,21.83,17800.0,21.7999,21.8499,21.7899,21.8299,17800.0
2008-09-11 15:15:00,21.83,21.84,21.72,21.73,19900.0,21.8299,21.8399,21.7199,21.7299,19900.0
2008-09-11 15:20:00,21.72,21.8,21.71,21.77,19500.0,21.7199,21.7999,21.7099,21.7699,19500.0
2008-09-11 15:25:00,21.76,21.79,21.61,21.61,15200.0,21.7599,21.7899,21.6099,21.6099,15200.0
2008-09-11 15:30:00,21.61,21.67,21.52,21.66,35600.0,21.6099,21.6699,21.5199,21.6599,35600.0
2008-09-11 15:35:00,21.66,21.69,21.62,21.65,21100.0,21.6599,21.6899,21.6199,21.6499,21100.0
2008-09-11 15:40:00,21.65,21.71,21.64,21.69,55800.0,21.6499,21.7099,21.6399,21.6899,55800.0
2008-09-11 15:45:00,21.68,21.69,21.62,21.67,29000.0,21.6799,21.6899,21.6199,21.6699,29000.0
2008-09-11 15:50:00,21.67,21.69,21.63,21.64,45000.0,21.6699,21.6899,21.6299,21.6399,45000.0
2008-09-11 15:55:00,21.63,21.82,21.61,21.64,106900.0,21.6299,21.8199,21.6099,21.6399,106900.0
2008-09-12 09:30:00,20.9,21.75,20.51,20.71,72700.0,20.8999,21.7499,20.5099,20.7099,72700.0
2008-09-12 09:35:00,20.8,20.96,20.57,20.92,34600.0,20.7999,20.9599,20.5699,20.9199,34600.0
2008-09-12 09:40:00,20.92,20.96,20.75,20.76,10000.0,20.9199,20.9599,20.7499,20.7599,10000.0
2008-09-12 09:45:00,20.76,20.9,20.76,20.86,23000.0,20.7599,20.8999,20.7599,20.8599,23000.0
2008-09-12 09:50:00,20.9,21.0,20.9,21.0,10000.0,20.8999,20.9999,20.8999,20.9999,10000.0
2008-09-12 09:55:00,21.0,21.12,21.0,21.1,9000.0,20.9999,21.1199,20.9999,21.0999,9000.0
2008-09-12 10:00:00,21.1,21.13,21.03,21.11,15400.0,21.0999,21.1299,21.0299,21.1099,15400.0
2008-09-12 10:05:00,21.12,21.26,21.12,21.26,12700.0,21.1199,21.2599,21.1199,21.2599,12700.0
2008-09-12 10:10:00,21.25,21.34,21.21,21.32,14300.0,21.2499,21.3399,21.2099,21.3199,14300.0
2008-09-12 10:15:00,21.32,21.33,21.25,21.25,18600.0,21.3199,21.3299,21.2499,21.2499,18600.0
2008-09-12 10:20:00,21.25,21.25,21.19,21.24,6700.0,21.2499,21.2499,21.1899,21.2399,6700.0
2008-09-12 10:25:00,21.26,21.31,21.24,21.26,6500.0,21.2599,21.3099,21.2399,21.2599,6500.0
2008-09-12 10:30:00,21.27,21.28,21.21,21.25,6500.0,21.2699,21.2799,21.2099,21.2499,6500.0
2008-09-12 10:35:00,21.27,21.29,21.19,21.22,6800.0,21.2699,21.2899,21.1899,21.2199,6800.0
2008-09-12 10:40:00,21.22,21.3,21.22,21.25,12200.0,21.2199,21.2999,21.2199,21.2499,12200.0
2008-09-12 10:45:00,21.25,21.27,21.21,21.22,8300.0,21.2499,21.2699,21.2099,21.2199,8300.0
2008-09-12 10:50:00,21.21,21.3,21.21,21.29,3800.0,21.2099,21.2999,21.2099,21.2899,3800.0
2008-09-12 10:55:00,21.3,21.48,21.29,21.48,6800.0,21.2999,21.4799,21.2899,21.4799,6800.0
2008-09-12 11:00:00,21.48,21.5,21.45,21.45,12800.0,21.4799,21.4999,21.4499,21.4499,12800.0
2008-09-12 11:05:00,21.45,21.48,21.34,21.48,8700.0,21.4499,21.4799,21.3399,21.4799,8700.0
2008-09-12 11:10:00,21.49,21.5,21.47,21.49,11800.0,21.4899,21.4999,21.4699,21.4899,11800.0
2008-09-12 11:15:00,21.49,21.64,21.49,21.61,12500.0,21.4899,21.6399,21.4899,21.6099,12500.0
2008-09-12 11:20:00,21.63,21.82,21.61,21.76,11900.0,21.6299,21.8199,21.6099,21.7599,11900.0
2008-09-12 11:25:00,21.77,21.8,21.63,21.63,9300.0,21.7699,21.7999,21.6299,21.6299,9300.0
2008-09-12 11:30:00,21.63,21.63,21.56,21.62,5900.0,21.6299,21.6299,21.5599,21.6199,5900.0
2008-09-12 11:35:00,21.62,21.67,21.61,21.67,4700.0,21.6199,21.6699,21.6099,21.6699,4700.0
2008-09-12 11:40:00,21.67,21.67,21.59,21.59,2400.0,21.6699,21.6699,21.5899,21.5899,2400.0
2008-09-12 11:45:00,21.61,21.65,21.58,21.64,7000.0,21.6099,21.6499,21.5799,21.6399,7000.0
2008-09-12 11:50:00,21.64,21.65,21.56,21.56,5200.0,21.6399,21.6499,21.5599,21.5599,5200.0
2008-09-12 11:55:00,21.56,21.56,21.53,21.54,3200.0,21.5599,21.5599,21.5299,21.5399,3200.0
2008-09-12 12:00:00,21.54,21.57,21.53,21.54,5500.0,21.5399,21.5699,21.5299,21.5399,5500.0
2008-09-12 12:05:00,21.56,21.56,21.52,21.52,7700.0,21.5599,21.5599,21.5199,21.5199,7700.0
2008-09-12 12:10:00,21.55,21.55,21.5,21.52,10000.0,21.5499,21.5499,21.4999,21.5199,10000.0
2008-09-12 12:15:00,21.5,21.61,21.47,21.61,11000.0,21.4999,21.6099,21.4699,21.6099,11000.0
2008-09-12 12:20:00,21.63,21.65,21.59,21.59,7200.0,21.6299,21.6499,21.5899,21.5899,7200.0
2008-09-12 12:25:00,21.59,21.66,21.55,21.66,11200.0,21.5899,21.6599,21.5499,21.6599,11200.0
2008-09-12 12:30:00,21.64,21.64,21.62,21.64,7200.0,21.6399,21.6399,21.6199,21.6399,7200.0
2008-09-12 12:35:00,21.65,21.79,21.65,21.78,10300.0,21.6499,21.7899,21.6499,21.7799,10300.0
2008-09-12 12:40:00,21.78,21.78,21.76,21.76,3800.0,21.7799,21.7799,21.7599,21.7599,3800.0
2008-09-12 12:45:00,21.75,21.75,21.66,21.68,18200.0,21.7499,21.7499,21.6599,21.6799,18200.0
2008-09-12 12:50:00,21.69,21.7,21.64,21.64,2600.0,21.6899,21.6999,21.6399,21.6399,2600.0
2008-09-12 12:55:00,21.63,21.64,21.6,21.61,2200.0,21.6299,21.6399,21.5999,21.6099,2200.0
2008-09-12 13:00:00,21.61,21.63,21.6,21.6,5000.0,21.6099,21.6299,21.5999,21.5999,5000.0
2008-09-12 13:05:00,21.61,21.61,21.58,21.58,2600.0,21.6099,21.6099,21.5799,21.5799,2600.0
2008-09-12 13:10:00,21.59,21.65,21.58,21.63,12400.0,21.5899,21.6499,21.5799,21.6299,12400.0
2008-09-12 13:15:00,21.63,21.64,21.61,21.63,3800.0,21.6299,21.6399,21.6099,21.6299,3800.0
2008-09-12 13:20:00,21.63,21.63,21.62,21.62,1600.0,21.6299,21.6299,21.6199,21.6199,1600.0
2008-09-12 13:25:00,21.62,21.73,21.62,21.71,7700.0,21.6199,21.7299,21.6199,21.7099,7700.0
2008-09-12 13:30:00,21.71,21.75,21.71,21.74,5500.0,21.7099,21.7499,21.7099,21.7399,5500.0
2008-09-12 13:35:00,21.75,21.75,21.71,21.73,11400.0,21.7499,21.7499,21.7099,21.7299,11400.0
2008-09-12 13:40:00,21.73,21.75,21.7,21.74,10800.0,21.7299,21.7499,21.6999,21.7399,10800.0
2008-09-12 13:45:00,21.74,21.85,21.74,21.82,11800.0,21.7399,21.8499,21.7399,21.8199,11800.0
2008-09-12 13:50:00,21.84,21.89,21.82,21.87,18900.0,21.8399,21.8899,21.8199,21.8699,18900.0
2008-09-12 13:55:00,21.85,21.85,21.81,21.84,7200.0,21.8499,21.8499,21.8099,21.8399,7200.0
2008-09-12 14:00:00,21.85,21.85,21.69,21.7,7500.0,21.8499,21.8499,21.6899,21.6999,7500.0
2008-09-12 14:05:00,21.71,21.76,21.7,21.75,5200.0,21.7099,21.7599,21.6999,21.7499,5200.0
2008-09-12 14:10:00,21.75,21.84,21.75,21.83,9300.0,21.7499,21.8399,21.7499,21.8299,9300.0
2008-09-12 14:15:00,21.84,21.88,21.81,21.82,14000.0,21.8399,21.8799,21.8099,21.8199,14000.0
2008-09-12 14:20:00,21.82,21.85,21.79,21.8,6000.0,21.8199,21.8499,21.7899,21.7999,6000.0
2008-09-12 14:25:00,21.8,21.89,21.79,21.86,10200.0,21.7999,21.8899,21.7899,21.8599,10200.0
2008-09-12 14:30:00,21.86,21.87,21.73,21.76,10700.0,21.8599,21.8699,21.7299,21.7599,10700.0
2008-09-12 14:35:00,21.78,21.86,21.78,21.86,3200.0,21.7799,21.8599,21.7799,21.8599,3200.0
2008-09-12 14:40:00,21.86,21.93,21.86,21.9,5800.0,21.8599,21.9299,21.8599,21.8999,5800.0
2008-09-12 14:45:00,21.89,22.0,21.88,21.98,16700.0,21.8899,21.9999,21.8799,21.9799,16700.0
2008-09-12 14:50:00,21.98,21.99,21.93,21.99,8800.0,21.9799,21.9899,21.9299,21.9899,8800.0
2008-09-12 14:55:00,21.98,22.08,21.97,22.03,8700.0,21.9799,22.0799,21.9699,22.0299,8700.0
2008-09-12 15:00:00,22.04,22.12,21.96,21.96,45100.0,22.0399,22.1199,21.9599,21.9599,45100.0
2008-09-12 15:05:00,21.96,21.96,21.92,21.94,13500.0,21.9599,21.9599,21.9199,21.9399,13500.0
2008-09-12 15:10:00,21.94,21.94,21.91,21.91,9300.0,21.9399,21.9399,21.9099,21.9099,9300.0
2008-09-12 15:15:00,21.9,21.99,21.88,21.93,12800.0,21.8999,21.9899,21.8799,21.9299,12800.0
2008-09-12 15:20:00,21.93,21.95,21.89,21.93,12800.0,21.9299,21.9499,21.8899,21.9299,12800.0
2008-09-12 15:25:00,21.93,21.93,21.84,21.92,14400.0,21.9299,21.9299,21.8399,21.9199,14400.0
2008-09-12 15:30:00,21.92,21.93,21.85,21.85,26200.0,21.9199,21.9299,21.8499,21.8499,26200.0
2008-09-12 15:35:00,21.86,21.89,21.82,21.84,19100.0,21.8599,21.8899,21.8199,21.8399,19100.0
2008-09-12 15:40:00,21.84,21.87,21.83,21.83,14200.0,21.8399,21.8699,21.8299,21.8299,14200.0
2008-09-12 15:45:00,21.83,21.84,21.77,21.79,29300.0,21.8299,21.8399,21.7699,21.7899,29300.0
2008-09-12 15:50:00,21.78,21.82,21.77,21.78,31500.0,21.7799,21.8199,21.7699,21.7799,31500.0
2008-09-12 15:55:00,21.78,21.89,21.54,21.89,51900.0,21.7799,21.8899,21.5399,21.8899,51900.0
2008-09-15 09:30:00,15.76,16.5,15.71,16.05,407100.0,15.7599,16.4999,15.7099,16.0499,407100.0
2008-09-15 09:35:00,16.05,16.1,15.82,15.87,372900.0,16.0499,16.0999,15.8199,15.8699,372900.0
2008-09-15 09:40:00,15.87,16.13,15.8,15.92,478200.0,15.8699,16.1299,15.7999,15.9199,478200.0
2008-09-15 09:45:00,15.92,16.14,15.87,16.0,919500.0,15.9199,16.1399,15.8699,15.9999,919500.0
2008-09-15 09:50:00,16.0,16.05,15.91,16.03,340400.0,15.9999,16.0499,15.9099,16.0299,340400.0
2008-09-15 09:55:00,16.0,16.02,15.95,16.0,413200.0,15.9999,16.0199,15.9499,15.9999,413200.0
2008-09-15 10:00:00,16.0,16.01,15.97,15.97,203800.0,15.9999,16.0099,15.9699,15.9699,203800.0
2008-09-15 10:05:00,15.97,16.04,15.97,16.0,289100.0,15.9699,16.0399,15.9699,15.9999,289100.0
2008-09-15 10:10:00,16.0,16.03,16.0,16.01,153000.0,15.9999,16.0299,15.9999,16.0099,153000.0
2008-09-15 10:15:00,16.01,16.19,16.0,16.14,163300.0,16.0099,16.1899,15.9999,16.1399,163300.0
2008-09-15 10:20:00,16.15,16.42,16.01,16.05,176500.0,16.1499,16.4199,16.0099,16.0499,176500.0
2008-09-15 10:25:00,16.06,16.15,16.0,16.15,177700.0,16.0599,16.1499,15.9999,16.1499,177700.0
2008-09-15 10:30:00,16.15,16.47,16.15,16.45,154000.0,16.1499,16.4699,16.1499,16.4499,154000.0
2008-09-15 10:35:00,16.45,16.6,16.43,16.5,274800.0,16.4499,16.5999,16.4299,16.4999,274800.0
2008-09-15 10:40:00,16.5,16.5,16.3,16.37,237700.0,16.4999,16.4999,16.2999,16.3699,237700.0
2008-09-15 10:45:00,16.37,16.4,16.3,16.33,174500.0,16.3699,16.3999,16.2999,16.3299,174500.0
2008-09-15 10:50:00,16.33,16.46,16.31,16.46,188900.0,16.3299,16.4599,16.3099,16.4599,188900.0
2008-09-15 10:55:00,16.44,16.51,16.35,16.43,327600.0,16.4399,16.5099,16.3499,16.4299,327600.0
2008-09-15 11:00:00,16.42,16.47,16.37,16.39,96800.0,16.4199,16.4699,16.3699,16.3899,96800.0
2008-09-15 11:05:00,16.4,16.49,16.35,16.43,98200.0,16.3999,16.4899,16.3499,16.4299,98200.0
2008-09-15 11:10:00,16.43,16.57,16.42,16.57,197200.0,16.4299,16.5699,16.4199,16.5699,197200.0
2008-09-15 11:15:00,16.57,16.57,16.5,16.52,103100.0,16.5699,16.5699,16.4999,16.5199,103100.0
2008-09-15 11:20:00,16.52,16.56,16.46,16.5,286300.0,16.5199,16.5599,16.4599,16.4999,286300.0
2008-09-15 11:25:00,16.51,16.55,16.4,16.46,262000.0,16.5099,16.5499,16.3999,16.4599,262000.0
2008-09-15 11:30:00,16.47,16.5,16.38,16.43,91700.0,16.4699,16.4999,16.3799,16.4299,91700.0
2008-09-15 11:35:00,16.43,16.49,16.4,16.47,64800.0,16.4299,16.4899,16.3999,16.4699,64800.0
2008-09-15 11:40:00,16.46,16.46,16.44,16.45,117500.0,16.4599,16.4599,16.4399,16.4499,117500.0
2008-09-15 11:45:00,16.45,16.46,16.4,16.42,80300.0,16.4499,16.4599,16.3999,16.4199,80300.0
2008-09-15 11:50:00,16.42,16.45,16.41,16.45,45900.0,16.4199,16.4499,16.4099,16.4499,45900.0
2008-09-15 11:55:00,16.44,16.47,16.44,16.46,39900.0,16.4399,16.4699,16.4399,16.4599,39900.0
2008-09-15 12:00:00,16.47,16.52,16.44,16.51,60400.0,16.4699,16.5199,16.4399,16.5099,60400.0
2008-09-15 12:05:00,16.52,16.52,16.51,16.51,20700.0,16.5199,16.5199,16.5099,16.5099,20700.0
2008-09-15 12:10:00,16.51,16.6,16.5,16.58,81100.0,16.5099,16.5999,16.4999,16.5799,81100.0
2008-09-15 12:15:00,16.58,17.22,16.46,16.73,284900.0,16.5799,17.2199,16.4599,16.7299,284900.0
2008-09-15 12:20:00,16.73,17.05,16.73,16.93,361500.0,16.7299,17.0499,16.7299,16.9299,361500.0
2008-09-15 12:25:00,16.9,16.93,16.82,16.85,24400.0,16.8999,16.9299,16.8199,16.8499,24400.0
2008-09-15 12:30:00,16.85,16.93,16.8,16.81,93500.0,16.8499,16.9299,16.7999,16.8099,93500.0
2008-09-15 12:35:00,16.81,16.97,16.81,16.97,203300.0,16.8099,16.9699,16.8099,16.9699,203300.0
2008-09-15 12:40:00,16.98,17.17,16.95,17.1,169500.0,16.9799,17.1699,16.9499,17.0999,169500.0
2008-09-15 12:45:00,17.14,17.76,17.09,17.3,258400.0,17.1399,17.7599,17.0899,17.2999,258400.0
2008-09-15 12:50:00,17.26,17.5,17.15,17.46,134300.0,17.2599,17.4999,17.1499,17.4599,134300.0
2008-09-15 12:55:00,17.46,17.53,17.33,17.5,157600.0,17.4599,17.5299,17.3299,17.4999,157600.0
2008-09-15 13:00:00,17.51,17.54,17.33,17.34,165300.0,17.5099,17.5399,17.3299,17.3399,165300.0
2008-09-15 13:05:00,17.34,17.35,17.05,17.17,67900.0,17.3399,17.3499,17.0499,17.1699,67900.0
2008-09-15 13:10:00,17.18,17.19,17.0,17.01,41400.0,17.1799,17.1899,16.9999,17.0099,41400.0
2008-09-15 13:15:00,17.01,17.15,16.96,16.98,66300.0,17.0099,17.1499,16.9599,16.9799,66300.0
2008-09-15 13:20:00,16.97,17.05,16.91,17.0,86400.0,16.9699,17.0499,16.9099,16.9999,86400.0
2008-09-15 13:25:00,17.01,17.02,16.98,17.01,24100.0,17.0099,17.0199,16.9799,17.0099,24100.0
2008-09-15 13:30:00,17.01,17.01,16.98,17.0,67700.0,17.0099,17.0099,16.9799,16.9999,67700.0
2008-09-15 13:35:00,17.01,17.03,16.99,17.02,63200.0,17.0099,17.0299,16.9899,17.0199,63200.0
2008-09-15 13:40:00,17.01,17.02,16.98,17.0,48000.0,17.0099,17.0199,16.9799,16.9999,48000.0
2008-09-15 13:45:00,17.01,17.23,17.0,17.09,37800.0,17.0099,17.2299,16.9999,17.0899,37800.0
2008-09-15 13:50:00,17.09,17.13,17.01,17.09,106300.0,17.0899,17.1299,17.0099,17.0899,106300.0
2008-09-15 13:55:00,17.07,17.08,17.03,17.04,43700.0,17.0699,17.0799,17.0299,17.0399,43700.0
2008-09-15 14:00:00,17.04,17.06,17.0,17.02,43300.0,17.0399,17.0599,16.9999,17.0199,43300.0
2008-09-15 14:05:00,17.01,17.31,16.99,17.13,198000.0,17.0099,17.3099,16.9899,17.1299,198000.0
2008-09-15 14:10:00,17.15,17.15,17.05,17.06,32800.0,17.1499,17.1499,17.0499,17.0599,32800.0
2008-09-15 14:15:00,17.05,17.09,17.04,17.05,86000.0,17.0499,17.0899,17.0399,17.0499,86000.0
2008-09-15 14:20:00,17.05,17.06,17.04,17.06,144500.0,17.0499,17.0599,17.0399,17.0599,144500.0
2008-09-15 14:25:00,17.06,17.07,17.05,17.06,25000.0,17.0599,17.0699,17.0499,17.0599,25000.0
2008-09-15 14:30:00,17.06,17.07,17.05,17.06,37800.0,17.0599,17.0699,17.0499,17.0599,37800.0
2008-09-15 14:35:00,17.06,17.09,17.05,17.08,116100.0,17.0599,17.0899,17.0499,17.0799,116100.0
2008-09-15 14:40:00,17.09,17.13,17.05,17.06,127800.0,17.0899,17.1299,17.0499,17.0599,127800.0
2008-09-15 14:45:00,17.06,17.06,16.94,17.03,206800.0,17.0599,17.0599,16.9399,17.0299,206800.0
2008-09-15 14:50:00,17.03,17.04,16.99,17.02,87000.0,17.0299,17.0399,16.9899,17.0199,87000.0
2008-09-15 14:55:00,17.02,17.02,16.99,16.99,79800.0,17.0199,17.0199,16.9899,16.9899,79800.0
2008-09-15 15:00:00,16.99,17.0,16.94,16.95,108300.0,16.9899,16.9999,16.9399,16.9499,108300.0
2008-09-15 15:05:00,16.95,16.96,16.54,16.55,162700.0,16.9499,16.9599,16.5399,16.5499,162700.0
2008-09-15 15:10:00,16.55,16.74,16.45,16.69,93300.0,16.5499,16.7399,16.4499,16.6899,93300.0
2008-09-15 15:15:00,16.69,16.82,16.67,16.8,84300.0,16.6899,16.8199,16.6699,16.7999,84300.0
2008-09-15 15:20:00,16.81,16.84,16.57,16.58,164200.0,16.8099,16.8399,16.5699,16.5799,164200.0
2008-09-15 15:25:00,16.59,16.7,16.33,16.53,240700.0,16.5899,16.6999,16.3299,16.5299,240700.0
2008-09-15 15:30:00,16.53,16.67,16.5,16.65,122100.0,16.5299,16.6699,16.4999,16.6499,122100.0
2008-09-15 15:35:00,16.67,16.78,16.63,16.77,36900.0,16.6699,16.7799,16.6299,16.7699,36900.0
2008-09-15 15:40:00,16.77,16.77,16.62,16.65,50500.0,16.7699,16.7699,16.6199,16.6499,50500.0
2008-09-15 15:45:00,16.66,16.66,16.59,16.62,58000.0,16.6599,16.6599,16.5899,16.6199,58000.0
2008-09-15 15:50:00,16.61,16.61,16.51,16.53,102900.0,16.6099,16.6099,16.5099,16.5299,102900.0
2008-09-15 15:55:00,16.53,16.65,16.53,16.62,235700.0,16.5299,16.6499,16.5299,16.6199,235700.0
2008-09-16 09:30:00,16.3,16.54,16.03,16.04,95600.0,16.2999,16.5399,16.0299,16.0399,95600.0
2008-09-16 09:35:00,16.01,16.18,15.87,16.08,60400.0,16.0099,16.1799,15.8699,16.0799,60400.0
2008-09-16 09:40:00,16.07,16.35,16.06,16.13,63200.0,16.0699,16.3499,16.0599,16.1299,63200.0
2008-09-16 09:45:00,16.12,16.47,16.02,16.17,90000.0,16.1199,16.4699,16.0199,16.1699,90000.0
2008-09-16 09:50:00,16.16,16.5,16.15,16.19,44100.0,16.1599,16.4999,16.1499,16.1899,44100.0
2008-09-16 09:55:00,16.19,16.21,15.88,15.96,65700.0,16.1899,16.2099,15.8799,15.9599,65700.0
2008-09-16 10:00:00,15.96,16.07,15.95,16.02,57900.0,15.9599,16.0699,15.9499,16.0199,57900.0
2008-09-16 10:05:00,16.02,16.17,16.0,16.17,36100.0,16.0199,16.1699,15.9999,16.1699,36100.0
2008-09-16 10:10:00,16.16,16.45,16.13,16.29,65500.0,16.1599,16.4499,16.1299,16.2899,65500.0
2008-09-16 10:15:00,16.27,16.44,16.2,16.27,46500.0,16.2699,16.4399,16.1999,16.2699,46500.0
2008-09-16 10:20:00,16.29,16.4,16.28,16.36,54200.0,16.2899,16.3999,16.2799,16.3599,54200.0
2008-09-16 10:25:00,16.39,16.39,16.3,16.33,38800.0,16.3899,16.3899,16.2999,16.3299,38800.0
2008-09-16 10:30:00,16.32,16.32,16.3,16.31,44500.0,16.3199,16.3199,16.2999,16.3099,44500.0
2008-09-16 10:35:00,16.31,16.37,16.3,16.36,41100.0,16.3099,16.3699,16.2999,16.3599,41100.0
2008-09-16 10:40:00,16.36,16.37,16.25,16.3,27100.0,16.3599,16.3699,16.2499,16.2999,27100.0
2008-09-16 10:45:00,16.31,16.34,16.25,16.28,25400.0,16.3099,16.3399,16.2499,16.2799,25400.0
2008-09-16 10:50:00,16.28,16.4,16.27,16.39,58000.0,16.2799,16.3999,16.2699,16.3899,58000.0
2008-09-16 10:55:00,16.39,16.5,16.38,16.49,22600.0,16.3899,16.4999,16.3799,16.4899,22600.0
2008-09-16 11:00:00,16.5,16.51,16.48,16.5,53100.0,16.4999,16.5099,16.4799,16.4999,53100.0
2008-09-16 11:05:00,16.5,16.5,16.32,16.35,69300.0,16.4999,16.4999,16.3199,16.3499,69300.0
2008-09-16 11:10:00,16.35,16.44,16.34,16.4,25400.0,16.3499,16.4399,16.3399,16.3999,25400.0
2008-09-16 11:15:00,16.4,16.4,16.32,16.33,28800.0,16.3999,16.3999,16.3199,16.3299,28800.0
2008-09-16 11:20:00,16.33,16.35,16.29,16.3,29800.0,16.3299,16.3499,16.2899,16.2999,29800.0
2008-09-16 11:25:00,16.31,16.35,16.3,16.3,20700.0,16.3099,16.3499,16.2999,16.2999,20700.0
2008-09-16 11:30:00,16.31,16.36,16.3,16.36,21500.0,16.3099,16.3599,16.2999,16.3599,21500.0
2008-09-16 11:35:00,16.35,16.45,16.35,16.43,27600.0,16.3499,16.4499,16.3499,16.4299,27600.0
2008-09-16 11:40:00,16.43,16.45,16.31,16.34,54400.0,16.4299,16.4499,16.3099,16.3399,54400.0
2008-09-16 11:45:00,16.34,16.35,16.28,16.29,19500.0,16.3399,16.3499,16.2799,16.2899,19500.0
2008-09-16 11:50:00,16.3,16.34,16.27,16.33,34700.0,16.2999,16.3399,16.2699,16.3299,34700.0
2008-09-16 11:55:00,16.32,16.33,16.29,16.31,29600.0,16.3199,16.3299,16.2899,16.3099,29600.0
2008-09-16 12:00:00,16.32,16.38,16.31,16.35,15400.0,16.3199,16.3799,16.3099,16.3499,15400.0
2008-09-16 12:05:00,16.36,16.37,16.33,16.36,20600.0,16.3599,16.3699,16.3299,16.3599,20600.0
2008-09-16 12:10:00,16.36,16.39,16.36,16.39,38400.0,16.3599,16.3899,16.3599,16.3899,38400.0
2008-09-16 12:15:00,16.39,16.54,16.39,16.54,38500.0,16.3899,16.5399,16.3899,16.5399,38500.0
2008-09-16 12:20:00,16.54,16.57,16.53,16.57,44000.0,16.5399,16.5699,16.5299,16.5699,44000.0
2008-09-16 12:25:00,16.57,16.57,16.41,16.42,31300.0,16.5699,16.5699,16.4099,16.4199,31300.0
2008-09-16 12:30:00,16.42,16.43,16.39,16.43,15400.0,16.4199,16.4299,16.3899,16.4299,15400.0
2008-09-16 12:35:00,16.43,16.46,16.41,16.45,15500.0,16.4299,16.4599,16.4099,16.4499,15500.0
2008-09-16 12:40:00,16.46,16.48,16.44,16.47,18700.0,16.4599,16.4799,16.4399,16.4699,18700.0
2008-09-16 12:45:00,16.47,16.6,16.46,16.6,54800.0,16.4699,16.5999,16.4599,16.5999,54800.0
2008-09-16 12:50:00,16.6,16.71,16.59,16.67,38700.0,16.5999,16.7099,16.5899,16.6699,38700.0
2008-09-16 12:55:00,16.66,16.69,16.61,16.68,25800.0,16.6599,16.6899,16.6099,16.6799,25800.0
2008-09-16 13:00:00,16.68,16.74,16.65,16.7,39300.0,16.6799,16.7399,16.6499,16.6999,39300.0
2008-09-16 13:05:00,16.7,16.8,16.69,16.8,49600.0,16.6999,16.7999,16.6899,16.7999,49600.0
2008-09-16 13:10:00,16.77,16.82,16.76,16.77,53500.0,16.7699,16.8199,16.7599,16.7699,53500.0
2008-09-16 13:15:00,16.77,16.95,16.69,16.75,81800.0,16.7699,16.9499,16.6899,16.7499,81800.0
2008-09-16 13:20:00,16.75,16.95,16.69,16.87,48200.0,16.7499,16.9499,16.6899,16.8699,48200.0
2008-09-16 13:25:00,16.86,17.0,16.78,16.89,37700.0,16.8599,16.9999,16.7799,16.8899,37700.0
2008-09-16 13:30:00,16.9,16.98,16.89,16.95,35700.0,16.8999,16.9799,16.8899,16.9499,35700.0
2008-09-16 13:35:00,16.96,17.0,16.89,16.95,81700.0,16.9599,16.9999,16.8899,16.9499,81700.0
2008-09-16 13:40:00,16.95,16.97,16.81,16.82,34600.0,16.9499,16.9699,16.8099,16.8199,34600.0
2008-09-16 13:45:00,16.82,16.96,16.82,16.94,49700.0,16.8199,16.9599,16.8199,16.9399,49700.0
2008-09-16 13:50:00,16.94,16.95,16.76,16.77,40500.0,16.9399,16.9499,16.7599,16.7699,40500.0
2008-09-16 13:55:00,16.77,16.78,16.73,16.73,34700.0,16.7699,16.7799,16.7299,16.7299,34700.0
2008-09-16 14:00:00,16.74,16.88,16.71,16.82,45100.0,16.7399,16.8799,16.7099,16.8199,45100.0
2008-09-16 14:05:00,16.82,16.9,16.76,16.82,29600.0,16.8199,16.8999,16.7599,16.8199,29600.0
2008-09-16 14:10:00,16.82,16.86,16.55,16.57,47200.0,16.8199,16.8599,16.5499,16.5699,47200.0
2008-09-16 14:15:00,16.57,16.57,16.48,16.48,29800.0,16.5699,16.5699,16.4799,16.4799,29800.0
2008-09-16 14:20:00,16.49,16.65,16.44,16.64,57000.0,16.4899,16.6499,16.4399,16.6399,57000.0
2008-09-16 14:25:00,16.63,16.76,16.62,16.74,41000.0,16.6299,16.7599,16.6199,16.7399,41000.0
2008-09-16 14:30:00,16.74,16.86,16.7,16.7,43900.0,16.7399,16.8599,16.6999,16.6999,43900.0
2008-09-16 14:35:00,16.71,16.71,16.58,16.69,55800.0,16.7099,16.7099,16.5799,16.6899,55800.0
2008-09-16 14:40:00,16.69,16.7,16.6,16.65,34200.0,16.6899,16.6999,16.5999,16.6499,34200.0
2008-09-16 14:45:00,16.65,16.78,16.6,16.75,43900.0,16.6499,16.7799,16.5999,16.7499,43900.0
2008-09-16 14:50:00,16.76,16.79,16.73,16.76,30300.0,16.7599,16.7899,16.7299,16.7599,30300.0
2008-09-16 14:55:00,16.75,16.99,16.75,16.97,161400.0,16.7499,16.9899,16.7499,16.9699,161400.0
2008-09-16 15:00:00,16.98,16.98,16.87,16.87,58300.0,16.9799,16.9799,16.8699,16.8699,58300.0
2008-09-16 15:05:00,16.88,16.93,16.86,16.89,80100.0,16.8799,16.9299,16.8599,16.8899,80100.0
2008-09-16 15:10:00,16.9,16.9,16.83,16.9,55700.0,16.8999,16.8999,16.8299,16.8999,55700.0
2008-09-16 15:15:00,16.9,16.95,16.87,16.95,76300.0,16.8999,16.9499,16.8699,16.9499,76300.0
2008-09-16 15:20:00,16.95,16.95,16.85,16.88,76100.0,16.9499,16.9499,16.8499,16.8799,76100.0
2008-09-16 15:25:00,16.86,16.88,16.82,16.82,70200.0,16.8599,16.8799,16.8199,16.8199,70200.0
2008-09-16 15:30:00,16.82,16.82,16.6,16.61,104600.0,16.8199,16.8199,16.5999,16.6099,104600.0
2008-09-16 15:35:00,16.61,16.74,16.61,16.72,75800.0,16.6099,16.7399,16.6099,16.7199,75800.0
2008-09-16 15:40:00,16.72,16.72,16.64,16.67,63200.0,16.7199,16.7199,16.6399,16.6699,63200.0
2008-09-16 15:45:00,16.68,16.75,16.64,16.74,63000.0,16.6799,16.7499,16.6399,16.7399,63000.0
2008-09-16 15:50:00,16.73,16.78,16.66,16.69,78100.0,16.7299,16.7799,16.6599,16.6899,78100.0
2008-09-16 15:55:00,16.68,16.75,16.68,16.74,114600.0,16.6799,16.7499,16.6799,16.7399,114600.0
2008-09-17 09:30:00,16.54,16.83,16.51,16.64,43400.0,16.5399,16.8299,16.5099,16.6399,43400.0
2008-09-17 09:35:00,16.63,16.63,16.31,16.5,83100.0,16.6299,16.6299,16.3099,16.4999,83100.0
2008-09-17 09:40:00,16.5,16.54,16.47,16.49,69100.0,16.4999,16.5399,16.4699,16.4899,69100.0
2008-09-17 09:45:00,16.49,16.5,16.31,16.42,54500.0,16.4899,16.4999,16.3099,16.4199,54500.0
2008-09-17 09:50:00,16.42,16.43,16.39,16.41,37500.0,16.4199,16.4299,16.3899,16.4099,37500.0
2008-09-17 09:55:00,16.4,16.45,16.38,16.44,38900.0,16.3999,16.4499,16.3799,16.4399,38900.0
2008-09-17 10:00:00,16.43,16.46,16.38,16.38,74800.0,16.4299,16.4599,16.3799,16.3799,74800.0
2008-09-17 10:05:00,16.41,16.41,16.35,16.35,34000.0,16.4099,16.4099,16.3499,16.3499,34000.0
2008-09-17 10:10:00,16.36,16.36,16.35,16.35,20700.0,16.3599,16.3599,16.3499,16.3499,20700.0
2008-09-17 10:15:00,16.35,16.4,16.35,16.39,36800.0,16.3499,16.3999,16.3499,16.3899,36800.0
2008-09-17 10:20:00,16.4,16.4,16.36,16.38,29200.0,16.3999,16.3999,16.3599,16.3799,29200.0
2008-09-17 10:25:00,16.38,16.38,16.31,16.31,19900.0,16.3799,16.3799,16.3099,16.3099,19900.0
2008-09-17 10:30:00,16.3,16.31,16.28,16.29,36600.0,16.2999,16.3099,16.2799,16.2899,36600.0
2008-09-17 10:35:00,16.28,16.29,16.16,16.19,46000.0,16.2799,16.2899,16.1599,16.1899,46000.0
2008-09-17 10:40:00,16.19,16.25,16.19,16.25,15200.0,16.1899,16.2499,16.1899,16.2499,15200.0
2008-09-17 10:45:00,16.26,16.31,16.24,16.26,18800.0,16.2599,16.3099,16.2399,16.2599,18800.0
2008-09-17 10:50:00,16.26,16.26,16.17,16.17,17200.0,16.2599,16.2599,16.1699,16.1699,17200.0
2008-09-17 10:55:00,16.17,16.17,16.06,16.08,45100.0,16.1699,16.1699,16.0599,16.0799,45100.0
2008-09-17 11:00:00,16.08,16.08,15.94,15.95,54400.0,16.0799,16.0799,15.9399,15.9499,54400.0
2008-09-17 11:05:00,15.95,16.02,15.88,16.0,42200.0,15.9499,16.0199,15.8799,15.9999,42200.0
2008-09-17 11:10:00,16.0,16.02,15.9,15.9,85400.0,15.9999,16.0199,15.8999,15.8999,85400.0
2008-09-17 11:15:00,15.91,16.0,15.88,15.91,57100.0,15.9099,15.9999,15.8799,15.9099,57100.0
2008-09-17 11:20:00,15.9,15.94,15.83,15.83,51400.0,15.8999,15.9399,15.8299,15.8299,51400.0
2008-09-17 11:25:00,15.83,15.83,15.75,15.77,51400.0,15.8299,15.8299,15.7499,15.7699,51400.0
2008-09-17 11:30:00,15.77,15.79,15.7,15.78,56800.0,15.7699,15.7899,15.6999,15.7799,56800.0
2008-09-17 11:35:00,15.79,15.88,15.77,15.82,112700.0,15.7899,15.8799,15.7699,15.8199,112700.0
2008-09-17 11:40:00,15.84,15.85,15.81,15.84,27500.0,15.8399,15.8499,15.8099,15.8399,27500.0
2008-09-17 11:45:00,15.85,15.97,15.84,15.96,37200.0,15.8499,15.9699,15.8399,15.9599,37200.0
2008-09-17 11:50:00,15.96,15.99,15.96,15.97,19200.0,15.9599,15.9899,15.9599,15.9699,19200.0
2008-09-17 11:55:00,15.98,15.98,15.91,15.91,23400.0,15.9799,15.9799,15.9099,15.9099,23400.0
2008-09-17 12:00:00,15.91,15.91,15.77,15.81,19900.0,15.9099,15.9099,15.7699,15.8099,19900.0
2008-09-17 12:05:00,15.8,15.84,15.74,15.75,17900.0,15.7999,15.8399,15.7399,15.7499,17900.0
2008-09-17 12:10:00,15.75,15.76,15.73,15.74,27300.0,15.7499,15.7599,15.7299,15.7399,27300.0
2008-09-17 12:15:00,15.75,15.76,15.61,15.63,56400.0,15.7499,15.7599,15.6099,15.6299,56400.0
2008-09-17 12:20:00,15.65,15.67,15.63,15.66,26700.0,15.6499,15.6699,15.6299,15.6599,26700.0
2008-09-17 12:25:00,15.65,15.67,15.64,15.66,13700.0,15.6499,15.6699,15.6399,15.6599,13700.0
2008-09-17 12:30:00,15.67,15.69,15.65,15.68,119500.0,15.6699,15.6899,15.6499,15.6799,119500.0
2008-09-17 12:35:00,15.68,15.75,15.68,15.73,78000.0,15.6799,15.7499,15.6799,15.7299,78000.0
2008-09-17 12:40:00,15.73,15.75,15.68,15.71,57400.0,15.7299,15.7499,15.6799,15.7099,57400.0
2008-09-17 12:45:00,15.72,15.74,15.71,15.73,18800.0,15.7199,15.7399,15.7099,15.7299,18800.0
2008-09-17 12:50:00,15.74,15.79,15.73,15.79,23300.0,15.7399,15.7899,15.7299,15.7899,23300.0
2008-09-17 12:55:00,15.78,15.79,15.72,15.72,41000.0,15.7799,15.7899,15.7199,15.7199,41000.0
2008-09-17 13:00:00,15.72,15.78,15.72,15.78,27300.0,15.7199,15.7799,15.7199,15.7799,27300.0
2008-09-17 13:05:00,15.78,15.88,15.78,15.88,39800.0,15.7799,15.8799,15.7799,15.8799,39800.0
2008-09-17 13:10:00,15.88,16.04,15.87,15.98,49500.0,15.8799,16.0399,15.8699,15.9799,49500.0
2008-09-17 13:15:00,15.98,16.0,15.97,15.98,55900.0,15.9799,15.9999,15.9699,15.9799,55900.0
2008-09-17 13:20:00,15.97,16.0,15.97,15.99,43200.0,15.9699,15.9999,15.9699,15.9899,43200.0
2008-09-17 13:25:00,15.98,15.98,15.79,15.79,34900.0,15.9799,15.9799,15.7899,15.7899,34900.0
2008-09-17 13:30:00,15.78,15.82,15.75,15.82,23500.0,15.7799,15.8199,15.7499,15.8199,23500.0
2008-09-17 13:35:00,15.82,15.82,15.51,15.52,97600.0,15.8199,15.8199,15.5099,15.5199,97600.0
2008-09-17 13:40:00,15.52,15.59,15.25,15.31,109600.0,15.5199,15.5899,15.2499,15.3099,109600.0
2008-09-17 13:45:00,15.31,15.38,15.28,15.36,43500.0,15.3099,15.3799,15.2799,15.3599,43500.0
2008-09-17 13:50:00,15.35,15.37,15.35,15.36,28100.0,15.3499,15.3699,15.3499,15.3599,28100.0
2008-09-17 13:55:00,15.36,15.37,15.25,15.28,65900.0,15.3599,15.3699,15.2499,15.2799,65900.0
2008-09-17 14:00:00,15.28,15.3,15.27,15.29,32200.0,15.2799,15.2999,15.2699,15.2899,32200.0
2008-09-17 14:05:00,15.3,15.31,15.29,15.3,52900.0,15.2999,15.3099,15.2899,15.2999,52900.0
2008-09-17 14:10:00,15.31,15.33,15.3,15.32,36200.0,15.3099,15.3299,15.2999,15.3199,36200.0
2008-09-17 14:15:00,15.32,15.36,15.32,15.36,37300.0,15.3199,15.3599,15.3199,15.3599,37300.0
2008-09-17 14:20:00,15.36,15.4,15.36,15.4,26900.0,15.3599,15.3999,15.3599,15.3999,26900.0
2008-09-17 14:25:00,15.4,15.49,15.39,15.48,24900.0,15.3999,15.4899,15.3899,15.4799,24900.0
2008-09-17 14:30:00,15.49,15.5,15.46,15.49,24900.0,15.4899,15.4999,15.4599,15.4899,24900.0
2008-09-17 14:35:00,15.48,15.5,15.46,15.5,31100.0,15.4799,15.4999,15.4599,15.4999,31100.0
2008-09-17 14:40:00,15.49,15.5,15.43,15.43,30300.0,15.4899,15.4999,15.4299,15.4299,30300.0
2008-09-17 14:45:00,15.44,15.49,15.42,15.42,24300.0,15.4399,15.4899,15.4199,15.4199,24300.0
2008-09-17 14:50:00,15.42,15.47,15.42,15.46,27200.0,15.4199,15.4699,15.4199,15.4599,27200.0
2008-09-17 14:55:00,15.46,15.46,15.4,15.42,24200.0,15.4599,15.4599,15.3999,15.4199,24200.0
2008-09-17 15:00:00,15.41,15.5,15.41,15.49,30800.0,15.4099,15.4999,15.4099,15.4899,30800.0
2008-09-17 15:05:00,15.48,15.52,15.46,15.48,59700.0,15.4799,15.5199,15.4599,15.4799,59700.0
2008-09-17 15:10:00,15.48,15.54,15.44,15.44,21400.0,15.4799,15.5399,15.4399,15.4399,21400.0
2008-09-17 15:15:00,15.44,15.47,15.4,15.47,35800.0,15.4399,15.4699,15.3999,15.4699,35800.0
2008-09-17 15:20:00,15.47,15.48,15.33,15.33,79100.0,15.4699,15.4799,15.3299,15.3299,79100.0
2008-09-17 15:25:00,15.32,15.41,15.2,15.3,143200.0,15.3199,15.4099,15.1999,15.2999,143200.0
2008-09-17 15:30:00,15.3,15.35,15.25,15.28,47700.0,15.2999,15.3499,15.2499,15.2799,47700.0
2008-09-17 15:35:00,15.28,15.28,15.15,15.16,56600.0,15.2799,15.2799,15.1499,15.1599,56600.0
2008-09-17 15:40:00,15.15,15.22,15.15,15.22,53500.0,15.1499,15.2199,15.1499,15.2199,53500.0
2008-09-17 15:45:00,15.21,15.23,15.12,15.18,47400.0,15.2099,15.2299,15.1199,15.1799,47400.0
2008-09-17 15:50:00,15.18,15.18,15.06,15.09,66100.0,15.1799,15.1799,15.0599,15.0899,66100.0
2008-09-17 15:55:00,15.09,15.16,15.01,15.01,74700.0,15.0899,15.1599,15.0099,15.0099,74700.0
2008-09-18 09:30:00,15.3,15.59,15.1,15.56,30800.0,15.2999,15.5899,15.0999,15.5599,30800.0
2008-09-18 09:35:00,15.56,15.69,15.51,15.53,22900.0,15.5599,15.6899,15.5099,15.5299,22900.0
2008-09-18 09:40:00,15.54,15.54,15.42,15.43,23500.0,15.5399,15.5399,15.4199,15.4299,23500.0
2008-09-18 09:45:00,15.43,15.45,15.24,15.35,27800.0,15.4299,15.4499,15.2399,15.3499,27800.0
2008-09-18 09:50:00,15.36,15.53,15.35,15.53,9900.0,15.3599,15.5299,15.3499,15.5299,9900.0
2008-09-18 09:55:00,15.53,15.6,15.52,15.6,20400.0,15.5299,15.5999,15.5199,15.5999,20400.0
2008-09-18 10:00:00,15.6,15.6,15.37,15.48,31100.0,15.5999,15.5999,15.3699,15.4799,31100.0
2008-09-18 10:05:00,15.48,15.5,15.48,15.5,21700.0,15.4799,15.4999,15.4799,15.4999,21700.0
2008-09-18 10:10:00,15.5,15.5,15.49,15.49,25600.0,15.4999,15.4999,15.4899,15.4899,25600.0
2008-09-18 10:15:00,15.49,15.5,15.48,15.49,34400.0,15.4899,15.4999,15.4799,15.4899,34400.0
2008-09-18 10:20:00,15.49,15.5,15.44,15.49,35100.0,15.4899,15.4999,15.4399,15.4899,35100.0
2008-09-18 10:25:00,15.47,15.59,15.47,15.5,34200.0,15.4699,15.5899,15.4699,15.4999,34200.0
2008-09-18 10:30:00,15.5,15.53,15.44,15.52,32700.0,15.4999,15.5299,15.4399,15.5199,32700.0
2008-09-18 10:35:00,15.53,15.53,15.5,15.5,24300.0,15.5299,15.5299,15.4999,15.4999,24300.0
2008-09-18 10:40:00,15.5,15.51,15.5,15.5,23700.0,15.4999,15.5099,15.4999,15.4999,23700.0
2008-09-18 10:45:00,15.5,15.51,15.44,15.51,65400.0,15.4999,15.5099,15.4399,15.5099,65400.0
2008-09-18 10:50:00,15.5,15.51,15.46,15.5,38900.0,15.4999,15.5099,15.4599,15.4999,38900.0
2008-09-18 10:55:00,15.5,15.51,15.43,15.45,52900.0,15.4999,15.5099,15.4299,15.4499,52900.0
2008-09-18 11:00:00,15.45,15.45,15.38,15.41,80200.0,15.4499,15.4499,15.3799,15.4099,80200.0
2008-09-18 11:05:00,15.41,15.45,15.35,15.38,92700.0,15.4099,15.4499,15.3499,15.3799,92700.0
2008-09-18 11:10:00,15.38,15.51,15.37,15.5,38100.0,15.3799,15.5099,15.3699,15.4999,38100.0
2008-09-18 11:15:00,15.5,15.51,15.43,15.48,27200.0,15.4999,15.5099,15.4299,15.4799,27200.0
2008-09-18 11:20:00,15.48,15.54,15.47,15.53,39900.0,15.4799,15.5399,15.4699,15.5299,39900.0
2008-09-18 11:25:00,15.53,15.57,15.4,15.4,36600.0,15.5299,15.5699,15.3999,15.3999,36600.0
2008-09-18 11:30:00,15.4,15.48,15.39,15.46,18400.0,15.3999,15.4799,15.3899,15.4599,18400.0
2008-09-18 11:35:00,15.46,15.49,15.39,15.43,31800.0,15.4599,15.4899,15.3899,15.4299,31800.0
2008-09-18 11:40:00,15.43,15.54,15.42,15.54,48900.0,15.4299,15.5399,15.4199,15.5399,48900.0
2008-09-18 11:45:00,15.53,15.54,15.44,15.52,39900.0,15.5299,15.5399,15.4399,15.5199,39900.0
2008-09-18 11:50:00,15.51,15.52,15.45,15.45,34600.0,15.5099,15.5199,15.4499,15.4499,34600.0
2008-09-18 11:55:00,15.46,15.58,15.45,15.52,82100.0,15.4599,15.5799,15.4499,15.5199,82100.0
2008-09-18 12:00:00,15.53,15.53,15.45,15.45,65500.0,15.5299,15.5299,15.4499,15.4499,65500.0
2008-09-18 12:05:00,15.45,15.52,15.44,15.49,29000.0,15.4499,15.5199,15.4399,15.4899,29000.0
2008-09-18 12:10:00,15.48,15.51,15.44,15.44,33200.0,15.4799,15.5099,15.4399,15.4399,33200.0
2008-09-18 12:15:00,15.44,15.44,15.13,15.26,240300.0,15.4399,15.4399,15.1299,15.2599,240300.0
2008-09-18 12:20:00,15.26,15.38,15.24,15.33,63900.0,15.2599,15.3799,15.2399,15.3299,63900.0
2008-09-18 12:25:00,15.33,15.35,15.29,15.3,36700.0,15.3299,15.3499,15.2899,15.2999,36700.0
2008-09-18 12:30:00,15.3,15.37,15.29,15.32,32300.0,15.2999,15.3699,15.2899,15.3199,32300.0
2008-09-18 12:35:00,15.32,15.34,15.31,15.31,40700.0,15.3199,15.3399,15.3099,15.3099,40700.0
2008-09-18 12:40:00,15.31,15.32,15.27,15.31,42200.0,15.3099,15.3199,15.2699,15.3099,42200.0
2008-09-18 12:45:00,15.31,15.32,15.29,15.32,33600.0,15.3099,15.3199,15.2899,15.3199,33600.0
2008-09-18 12:50:00,15.33,15.35,15.16,15.22,32000.0,15.3299,15.3499,15.1599,15.2199,32000.0
2008-09-18 12:55:00,15.22,15.22,15.02,15.03,34300.0,15.2199,15.2199,15.0199,15.0299,34300.0
2008-09-18 13:00:00,15.03,15.18,15.02,15.04,30000.0,15.0299,15.1799,15.0199,15.0399,30000.0
2008-09-18 13:05:00,15.03,15.09,14.76,15.05,47800.0,15.0299,15.0899,14.7599,15.0499,47800.0
2008-09-18 13:10:00,15.06,15.06,14.82,14.96,29400.0,15.0599,15.0599,14.8199,14.9599,29400.0
2008-09-18 13:15:00,14.96,15.0,14.93,14.96,27000.0,14.9599,14.9999,14.9299,14.9599,27000.0
2008-09-18 13:20:00,14.95,15.0,14.93,14.97,22800.0,14.9499,14.9999,14.9299,14.9699,22800.0
2008-09-18 13:25:00,14.98,15.0,14.94,14.97,9600.0,14.9799,14.9999,14.9399,14.9699,9600.0
2008-09-18 13:30:00,14.98,15.09,14.97,15.08,28500.0,14.9799,15.0899,14.9699,15.0799,28500.0
2008-09-18 13:35:00,15.08,15.1,14.92,15.0,41200.0,15.0799,15.0999,14.9199,14.9999,41200.0
2008-09-18 13:40:00,14.99,15.07,14.98,15.06,23600.0,14.9899,15.0699,14.9799,15.0599,23600.0
2008-09-18 13:45:00,15.06,15.08,15.05,15.07,19300.0,15.0599,15.0799,15.0499,15.0699,19300.0
2008-09-18 13:50:00,15.06,15.12,15.05,15.05,27700.0,15.0599,15.1199,15.0499,15.0499,27700.0
2008-09-18 13:55:00,15.06,15.12,15.05,15.07,20900.0,15.0599,15.1199,15.0499,15.0699,20900.0
2008-09-18 14:00:00,15.07,15.12,15.05,15.05,11900.0,15.0699,15.1199,15.0499,15.0499,11900.0
2008-09-18 14:05:00,15.05,15.06,15.02,15.04,29700.0,15.0499,15.0599,15.0199,15.0399,29700.0
2008-09-18 14:10:00,15.04,15.13,15.0,15.11,17000.0,15.0399,15.1299,14.9999,15.1099,17000.0
2008-09-18 14:15:00,15.1,15.23,15.1,15.15,43000.0,15.0999,15.2299,15.0999,15.1499,43000.0
2008-09-18 14:20:00,15.15,15.24,15.15,15.18,118800.0,15.1499,15.2399,15.1499,15.1799,118800.0
2008-09-18 14:25:00,15.18,15.2,15.15,15.17,45700.0,15.1799,15.1999,15.1499,15.1699,45700.0
2008-09-18 14:30:00,15.17,15.34,15.17,15.23,40100.0,15.1699,15.3399,15.1699,15.2299,40100.0
2008-09-18 14:35:00,15.23,15.28,15.2,15.22,27800.0,15.2299,15.2799,15.1999,15.2199,27800.0
2008-09-18 14:40:00,15.22,15.23,15.22,15.22,15900.0,15.2199,15.2299,15.2199,15.2199,15900.0
2008-09-18 14:45:00,15.22,15.29,15.21,15.26,36000.0,15.2199,15.2899,15.2099,15.2599,36000.0
2008-09-18 14:50:00,15.26,15.3,15.26,15.27,30000.0,15.2599,15.2999,15.2599,15.2699,30000.0
2008-09-18 14:55:00,15.26,15.4,15.25,15.39,50200.0,15.2599,15.3999,15.2499,15.3899,50200.0
2008-09-18 15:00:00,15.39,15.64,15.38,15.62,68400.0,15.3899,15.6399,15.3799,15.6199,68400.0
2008-09-18 15:05:00,15.61,15.65,15.52,15.59,55500.0,15.6099,15.6499,15.5199,15.5899,55500.0
2008-09-18 15:10:00,15.59,15.61,15.55,15.59,44100.0,15.5899,15.6099,15.5499,15.5899,44100.0
2008-09-18 15:15:00,15.58,15.6,15.39,15.4,38700.0,15.5799,15.5999,15.3899,15.3999,38700.0
2008-09-18 15:20:00,15.39,15.49,15.38,15.48,21700.0,15.3899,15.4899,15.3799,15.4799,21700.0
2008-09-18 15:25:00,15.46,15.57,15.46,15.56,15600.0,15.4599,15.5699,15.4599,15.5599,15600.0
2008-09-18 15:30:00,15.55,15.72,15.55,15.7,41200.0,15.5499,15.7199,15.5499,15.6999,41200.0
2008-09-18 15:35:00,15.71,15.72,15.59,15.67,53500.0,15.7099,15.7199,15.5899,15.6699,53500.0
2008-09-18 15:40:00,15.68,15.71,15.08,15.28,285600.0,15.6799,15.7099,15.0799,15.2799,285600.0
2008-09-18 15:45:00,15.28,15.46,15.28,15.46,37400.0,15.2799,15.4599,15.2799,15.4599,37400.0
2008-09-18 15:50:00,15.47,15.56,15.45,15.55,37600.0,15.4699,15.5599,15.4499,15.5499,37600.0
2008-09-18 15:55:00,15.54,15.55,15.47,15.5,36700.0,15.5399,15.5499,15.4699,15.4999,36700.0
2008-09-19 09:30:00,16.25,17.31,15.76,16.45,719300.0,16.2499,17.3099,15.7599,16.4499,719300.0
2008-09-19 09:35:00,16.45,16.45,15.95,16.01,18100.0,16.4499,16.4499,15.9499,16.0099,18100.0
2008-09-19 09:40:00,15.97,16.15,15.92,15.99,8400.0,15.9699,16.1499,15.9199,15.9899,8400.0
2008-09-19 09:45:00,15.99,16.02,15.93,16.01,52900.0,15.9899,16.0199,15.9299,16.0099,52900.0
2008-09-19 09:50:00,16.0,16.04,15.95,15.96,18700.0,15.9999,16.0399,15.9499,15.9599,18700.0
2008-09-19 09:55:00,15.96,15.96,15.84,15.95,24900.0,15.9599,15.9599,15.8399,15.9499,24900.0
2008-09-19 10:00:00,15.94,15.95,15.81,15.84,20600.0,15.9399,15.9499,15.8099,15.8399,20600.0
2008-09-19 10:05:00,15.81,15.95,15.8,15.94,24500.0,15.8099,15.9499,15.7999,15.9399,24500.0
2008-09-19 10:10:00,15.94,16.0,15.9,16.0,48800.0,15.9399,15.9999,15.8999,15.9999,48800.0
2008-09-19 10:15:00,16.0,16.05,15.99,16.03,41900.0,15.9999,16.0499,15.9899,16.0299,41900.0
2008-09-19 10:20:00,16.03,16.09,16.02,16.09,15100.0,16.0299,16.0899,16.0199,16.0899,15100.0
2008-09-19 10:25:00,16.1,16.19,16.09,16.15,11000.0,16.0999,16.1899,16.0899,16.1499,11000.0
2008-09-19 10:30:00,16.14,16.16,16.09,16.12,16200.0,16.1399,16.1599,16.0899,16.1199,16200.0
2008-09-19 10:35:00,16.12,16.17,16.1,16.17,27300.0,16.1199,16.1699,16.0999,16.1699,27300.0
2008-09-19 10:40:00,16.18,16.25,16.16,16.19,26900.0,16.1799,16.2499,16.1599,16.1899,26900.0
2008-09-19 10:45:00,16.18,16.21,16.1,16.12,15800.0,16.1799,16.2099,16.0999,16.1199,15800.0
2008-09-19 10:50:00,16.12,16.19,16.12,16.19,9900.0,16.1199,16.1899,16.1199,16.1899,9900.0
2008-09-19 10:55:00,16.18,16.24,16.15,16.23,29700.0,16.1799,16.2399,16.1499,16.2299,29700.0
2008-09-19 11:00:00,16.23,16.36,16.23,16.31,17100.0,16.2299,16.3599,16.2299,16.3099,17100.0
2008-09-19 11:05:00,16.31,16.4,16.31,16.33,23800.0,16.3099,16.3999,16.3099,16.3299,23800.0
2008-09-19 11:10:00,16.36,16.36,16.32,16.34,9800.0,16.3599,16.3599,16.3199,16.3399,9800.0
2008-09-19 11:15:00,16.33,16.33,16.27,16.3,10000.0,16.3299,16.3299,16.2699,16.2999,10000.0
2008-09-19 11:20:00,16.31,16.31,16.27,16.28,3800.0,16.3099,16.3099,16.2699,16.2799,3800.0
2008-09-19 11:25:00,16.27,16.27,16.21,16.21,5500.0,16.2699,16.2699,16.2099,16.2099,5500.0
2008-09-19 11:30:00,16.21,16.23,16.2,16.23,13600.0,16.2099,16.2299,16.1999,16.2299,13600.0
2008-09-19 11:35:00,16.23,16.24,16.18,16.19,4300.0,16.2299,16.2399,16.1799,16.1899,4300.0
2008-09-19 11:40:00,16.19,16.22,16.19,16.21,3900.0,16.1899,16.2199,16.1899,16.2099,3900.0
2008-09-19 11:45:00,16.22,16.24,16.2,16.24,8000.0,16.2199,16.2399,16.1999,16.2399,8000.0
2008-09-19 11:50:00,16.24,16.47,16.24,16.47,22000.0,16.2399,16.4699,16.2399,16.4699,22000.0
2008-09-19 11:55:00,16.48,16.59,16.48,16.58,24000.0,16.4799,16.5899,16.4799,16.5799,24000.0
2008-09-19 12:00:00,16.58,16.63,16.46,16.51,36400.0,16.5799,16.6299,16.4599,16.5099,36400.0
2008-09-19 12:05:00,16.53,16.6,16.52,16.6,17200.0,16.5299,16.5999,16.5199,16.5999,17200.0
2008-09-19 12:10:00,16.6,16.63,16.59,16.6,9900.0,16.5999,16.6299,16.5899,16.5999,9900.0
2008-09-19 12:15:00,16.61,16.62,16.6,16.61,17700.0,16.6099,16.6199,16.5999,16.6099,17700.0
2008-09-19 12:20:00,16.6,16.6,16.55,16.57,12400.0,16.5999,16.5999,16.5499,16.5699,12400.0
2008-09-19 12:25:00,16.57,16.73,16.52,16.72,30900.0,16.5699,16.7299,16.5199,16.7199,30900.0
2008-09-19 12:30:00,16.74,16.82,16.69,16.73,21600.0,16.7399,16.8199,16.6899,16.7299,21600.0
2008-09-19 12:35:00,16.73,16.87,16.72,16.87,15800.0,16.7299,16.8699,16.7199,16.8699,15800.0
2008-09-19 12:40:00,16.86,16.88,16.68,16.68,21100.0,16.8599,16.8799,16.6799,16.6799,21100.0
2008-09-19 12:45:00,16.65,16.66,16.52,16.56,8200.0,16.6499,16.6599,16.5199,16.5599,8200.0
2008-09-19 12:50:00,16.56,16.56,16.54,16.56,4500.0,16.5599,16.5599,16.5399,16.5599,4500.0
2008-09-19 12:55:00,16.55,16.56,16.53,16.53,9300.0,16.5499,16.5599,16.5299,16.5299,9300.0
2008-09-19 13:00:00,16.54,16.56,16.52,16.56,13700.0,16.5399,16.5599,16.5199,16.5599,13700.0
2008-09-19 13:05:00,16.55,16.56,16.54,16.54,4800.0,16.5499,16.5599,16.5399,16.5399,4800.0
2008-09-19 13:10:00,16.53,16.55,16.52,16.55,17500.0,16.5299,16.5499,16.5199,16.5499,17500.0
2008-09-19 13:15:00,16.54,16.56,16.54,16.55,5400.0,16.5399,16.5599,16.5399,16.5499,5400.0
2008-09-19 13:20:00,16.55,16.56,16.55,16.56,6700.0,16.5499,16.5599,16.5499,16.5599,6700.0
2008-09-19 13:25:00,16.57,16.58,16.55,16.55,9900.0,16.5699,16.5799,16.5499,16.5499,9900.0
2008-09-19 13:30:00,16.57,16.57,16.54,16.54,5300.0,16.5699,16.5699,16.5399,16.5399,5300.0
2008-09-19 13:35:00,16.56,16.6,16.54,16.58,14200.0,16.5599,16.5999,16.5399,16.5799,14200.0
2008-09-19 13:40:00,16.58,16.6,16.51,16.54,17900.0,16.5799,16.5999,16.5099,16.5399,17900.0
2008-09-19 13:45:00,16.54,16.54,16.51,16.53,14300.0,16.5399,16.5399,16.5099,16.5299,14300.0
2008-09-19 13:50:00,16.53,16.57,16.53,16.57,12100.0,16.5299,16.5699,16.5299,16.5699,12100.0
2008-09-19 13:55:00,16.57,16.57,16.56,16.56,2300.0,16.5699,16.5699,16.5599,16.5599,2300.0
2008-09-19 14:00:00,16.56,16.59,16.56,16.59,5200.0,16.5599,16.5899,16.5599,16.5899,5200.0
2008-09-19 14:05:00,16.59,16.72,16.59,16.69,19200.0,16.5899,16.7199,16.5899,16.6899,19200.0
2008-09-19 14:10:00,16.7,16.7,16.64,16.68,20700.0,16.6999,16.6999,16.6399,16.6799,20700.0
2008-09-19 14:15:00,16.67,16.68,16.64,16.65,13400.0,16.6699,16.6799,16.6399,16.6499,13400.0
2008-09-19 14:20:00,16.65,16.68,16.61,16.65,22700.0,16.6499,16.6799,16.6099,16.6499,22700.0
2008-09-19 14:25:00,16.65,16.68,16.64,16.65,26100.0,16.6499,16.6799,16.6399,16.6499,26100.0
2008-09-19 14:30:00,16.65,16.75,16.65,16.67,43800.0,16.6499,16.7499,16.6499,16.6699,43800.0
2008-09-19 14:35:00,16.67,16.67,16.45,16.5,74600.0,16.6699,16.6699,16.4499,16.4999,74600.0
2008-09-19 14:40:00,16.5,16.51,16.48,16.5,40600.0,16.4999,16.5099,16.4799,16.4999,40600.0
2008-09-19 14:45:00,16.49,16.6,16.49,16.56,21200.0,16.4899,16.5999,16.4899,16.5599,21200.0
2008-09-19 14:50:00,16.56,16.58,16.5,16.5,26200.0,16.5599,16.5799,16.4999,16.4999,26200.0
2008-09-19 14:55:00,16.5,16.51,16.47,16.49,19600.0,16.4999,16.5099,16.4699,16.4899,19600.0
2008-09-19 15:00:00,16.49,16.51,16.47,16.49,39500.0,16.4899,16.5099,16.4699,16.4899,39500.0
2008-09-19 15:05:00,16.49,16.51,16.47,16.5,51800.0,16.4899,16.5099,16.4699,16.4999,51800.0
2008-09-19 15:10:00,16.49,16.49,16.41,16.42,15000.0,16.4899,16.4899,16.4099,16.4199,15000.0
2008-09-19 15:15:00,16.41,16.48,16.39,16.47,19900.0,16.4099,16.4799,16.3899,16.4699,19900.0
2008-09-19 15:20:00,16.47,16.5,16.45,16.46,48200.0,16.4699,16.4999,16.4499,16.4599,48200.0
2008-09-19 15:25:00,16.47,16.52,16.34,16.43,73000.0,16.4699,16.5199,16.3399,16.4299,73000.0
2008-09-19 15:30:00,16.42,16.49,16.42,16.49,19400.0,16.4199,16.4899,16.4199,16.4899,19400.0
2008-09-19 15:35:00,16.5,16.51,16.45,16.5,41300.0,16.4999,16.5099,16.4499,16.4999,41300.0
2008-09-19 15:40:00,16.5,16.51,16.44,16.46,35900.0,16.4999,16.5099,16.4399,16.4599,35900.0
2008-09-19 15:45:00,16.47,16.51,16.46,16.48,72600.0,16.4699,16.5099,16.4599,16.4799,72600.0
2008-09-19 15:50:00,16.48,16.52,16.48,16.52,80300.0,16.4799,16.5199,16.4799,16.5199,80300.0
2008-09-19 15:55:00,16.52,16.55,16.5,16.5,68000.0,16.5199,16.5499,16.4999,16.4999,68000.0
2008-09-22 09:30:00,16.55,16.55,16.21,16.23,11400.0,16.5499,16.5499,16.2099,16.2299,11400.0
2008-09-22 09:35:00,16.23,16.5,16.22,16.39,7400.0,16.2299,16.4999,16.2199,16.3899,7400.0
2008-09-22 09:40:00,16.39,16.45,16.39,16.42,14500.0,16.3899,16.4499,16.3899,16.4199,14500.0
2008-09-22 09:45:00,16.43,16.44,16.28,16.32,11300.0,16.4299,16.4399,16.2799,16.3199,11300.0
2008-09-22 09:50:00,16.31,16.31,16.09,16.26,14200.0,16.3099,16.3099,16.0899,16.2599,14200.0
2008-09-22 09:55:00,16.29,16.29,15.97,15.97,15800.0,16.2899,16.2899,15.9699,15.9699,15800.0
2008-09-22 10:00:00,15.95,16.0,15.94,16.0,23900.0,15.9499,15.9999,15.9399,15.9999,23900.0
2008-09-22 10:05:00,16.0,16.0,15.99,16.0,26200.0,15.9999,15.9999,15.9899,15.9999,26200.0
2008-09-22 10:10:00,15.99,16.0,15.99,16.0,5700.0,15.9899,15.9999,15.9899,15.9999,5700.0
2008-09-22 10:15:00,15.99,16.0,15.99,16.0,47300.0,15.9899,15.9999,15.9899,15.9999,47300.0
2008-09-22 10:20:00,16.0,16.11,15.97,15.98,28400.0,15.9999,16.1099,15.9699,15.9799,28400.0
2008-09-22 10:25:00,15.98,17.24,15.97,16.67,232900.0,15.9799,17.2399,15.9699,16.6699,232900.0
2008-09-22 10:30:00,16.65,16.75,16.32,16.5,82700.0,16.6499,16.7499,16.3199,16.4999,82700.0
2008-09-22 10:35:00,16.5,16.54,16.3,16.38,47900.0,16.4999,16.5399,16.2999,16.3799,47900.0
2008-09-22 10:40:00,16.41,16.45,16.38,16.43,23400.0,16.4099,16.4499,16.3799,16.4299,23400.0
2008-09-22 10:45:00,16.42,16.55,16.42,16.54,15700.0,16.4199,16.5499,16.4199,16.5399,15700.0
2008-09-22 10:50:00,16.51,16.7,16.5,16.66,55300.0,16.5099,16.6999,16.4999,16.6599,55300.0
2008-09-22 10:55:00,16.65,16.79,16.65,16.75,71000.0,16.6499,16.7899,16.6499,16.7499,71000.0
2008-09-22 11:00:00,16.75,16.78,16.68,16.75,32200.0,16.7499,16.7799,16.6799,16.7499,32200.0
2008-09-22 11:05:00,16.75,16.82,16.69,16.76,66700.0,16.7499,16.8199,16.6899,16.7599,66700.0
2008-09-22 11:10:00,16.76,16.77,16.64,16.64,24300.0,16.7599,16.7699,16.6399,16.6399,24300.0
2008-09-22 11:15:00,16.6,16.71,16.59,16.6,13700.0,16.5999,16.7099,16.5899,16.5999,13700.0
2008-09-22 11:20:00,16.63,16.83,16.62,16.82,59800.0,16.6299,16.8299,16.6199,16.8199,59800.0
2008-09-22 11:25:00,16.83,16.83,16.71,16.72,82000.0,16.8299,16.8299,16.7099,16.7199,82000.0
2008-09-22 11:30:00,16.72,16.73,16.69,16.69,20100.0,16.7199,16.7299,16.6899,16.6899,20100.0
2008-09-22 11:35:00,16.69,16.7,16.63,16.69,17600.0,16.6899,16.6999,16.6299,16.6899,17600.0
2008-09-22 11:40:00,16.67,16.77,16.67,16.72,21300.0,16.6699,16.7699,16.6699,16.7199,21300.0
2008-09-22 11:45:00,16.73,16.74,16.71,16.71,32100.0,16.7299,16.7399,16.7099,16.7099,32100.0
2008-09-22 11:50:00,16.71,16.72,16.7,16.72,27600.0,16.7099,16.7199,16.6999,16.7199,27600.0
2008-09-22 11:55:00,16.7,16.74,16.7,16.73,28700.0,16.6999,16.7399,16.6999,16.7299,28700.0
2008-09-22 12:00:00,16.74,16.78,16.73,16.76,22700.0,16.7399,16.7799,16.7299,16.7599,22700.0
2008-09-22 12:05:00,16.76,16.77,16.75,16.75,3300.0,16.7599,16.7699,16.7499,16.7499,3300.0
2008-09-22 12:10:00,16.76,16.78,16.75,16.75,18400.0,16.7599,16.7799,16.7499,16.7499,18400.0
2008-09-22 12:15:00,16.75,16.78,16.75,16.77,10900.0,16.7499,16.7799,16.7499,16.7699,10900.0
2008-09-22 12:20:00,16.78,16.8,16.77,16.78,48600.0,16.7799,16.7999,16.7699,16.7799,48600.0
2008-09-22 12:25:00,16.78,16.78,16.66,16.68,18700.0,16.7799,16.7799,16.6599,16.6799,18700.0
2008-09-22 12:30:00,16.66,16.72,16.66,16.71,17200.0,16.6599,16.7199,16.6599,16.7099,17200.0
2008-09-22 12:35:00,16.71,16.72,16.71,16.71,8300.0,16.7099,16.7199,16.7099,16.7099,8300.0
2008-09-22 12:40:00,16.72,16.72,16.68,16.68,12000.0,16.7199,16.7199,16.6799,16.6799,12000.0
2008-09-22 12:45:00,16.68,16.69,16.65,16.67,5900.0,16.6799,16.6899,16.6499,16.6699,5900.0
2008-09-22 12:50:00,16.66,16.68,16.65,16.68,12600.0,16.6599,16.6799,16.6499,16.6799,12600.0
2008-09-22 12:55:00,16.69,16.69,16.65,16.66,24200.0,16.6899,16.6899,16.6499,16.6599,24200.0
2008-09-22 13:00:00,16.65,16.67,16.54,16.6,26300.0,16.6499,16.6699,16.5399,16.5999,26300.0
2008-09-22 13:05:00,16.6,16.62,16.59,16.62,6400.0,16.5999,16.6199,16.5899,16.6199,6400.0
2008-09-22 13:10:00,16.61,16.62,16.56,16.56,3100.0,16.6099,16.6199,16.5599,16.5599,3100.0
2008-09-22 13:15:00,16.55,16.58,16.48,16.57,20200.0,16.5499,16.5799,16.4799,16.5699,20200.0
2008-09-22 13:20:00,16.57,16.65,16.55,16.64,18600.0,16.5699,16.6499,16.5499,16.6399,18600.0
2008-09-22 13:25:00,16.63,16.65,16.63,16.65,4100.0,16.6299,16.6499,16.6299,16.6499,4100.0
2008-09-22 13:30:00,16.65,16.65,16.59,16.59,4500.0,16.6499,16.6499,16.5899,16.5899,4500.0
2008-09-22 13:35:00,16.58,16.58,16.5,16.5,13800.0,16.5799,16.5799,16.4999,16.4999,13800.0
2008-09-22 13:40:00,16.49,16.52,16.46,16.51,15500.0,16.4899,16.5199,16.4599,16.5099,15500.0
2008-09-22 13:45:00,16.51,16.54,16.47,16.47,12200.0,16.5099,16.5399,16.4699,16.4699,12200.0
2008-09-22 13:50:00,16.48,16.53,16.46,16.53,8900.0,16.4799,16.5299,16.4599,16.5299,8900.0
2008-09-22 13:55:00,16.54,16.56,16.52,16.56,9800.0,16.5399,16.5599,16.5199,16.5599,9800.0
2008-09-22 14:00:00,16.55,16.57,16.55,16.57,5200.0,16.5499,16.5699,16.5499,16.5699,5200.0
2008-09-22 14:05:00,16.57,16.57,16.46,16.51,13200.0,16.5699,16.5699,16.4599,16.5099,13200.0
2008-09-22 14:10:00,16.51,16.58,16.51,16.57,8700.0,16.5099,16.5799,16.5099,16.5699,8700.0
2008-09-22 14:15:00,16.58,16.65,16.58,16.62,6900.0,16.5799,16.6499,16.5799,16.6199,6900.0
2008-09-22 14:20:00,16.62,16.62,16.55,16.55,6400.0,16.6199,16.6199,16.5499,16.5499,6400.0
2008-09-22 14:25:00,16.56,16.56,16.55,16.55,3400.0,16.5599,16.5599,16.5499,16.5499,3400.0
2008-09-22 14:30:00,16.55,16.56,16.49,16.53,19800.0,16.5499,16.5599,16.4899,16.5299,19800.0
2008-09-22 14:35:00,16.52,16.55,16.5,16.5,30000.0,16.5199,16.5499,16.4999,16.4999,30000.0
2008-09-22 14:40:00,16.5,16.51,16.45,16.48,19700.0,16.4999,16.5099,16.4499,16.4799,19700.0
2008-09-22 14:45:00,16.47,16.48,16.35,16.39,32300.0,16.4699,16.4799,16.3499,16.3899,32300.0
2008-09-22 14:50:00,16.39,16.43,16.38,16.41,6300.0,16.3899,16.4299,16.3799,16.4099,6300.0
2008-09-22 14:55:00,16.41,16.43,16.39,16.41,6000.0,16.4099,16.4299,16.3899,16.4099,6000.0
2008-09-22 15:00:00,16.4,16.42,16.4,16.42,6600.0,16.3999,16.4199,16.3999,16.4199,6600.0
2008-09-22 15:05:00,16.42,16.43,16.41,16.41,8400.0,16.4199,16.4299,16.4099,16.4099,8400.0
2008-09-22 15:10:00,16.41,16.42,16.41,16.41,6400.0,16.4099,16.4199,16.4099,16.4099,6400.0
2008-09-22 15:15:00,16.41,16.42,16.32,16.32,23400.0,16.4099,16.4199,16.3199,16.3199,23400.0
2008-09-22 15:20:00,16.32,16.33,16.29,16.29,16600.0,16.3199,16.3299,16.2899,16.2899,16600.0
2008-09-22 15:25:00,16.3,16.3,16.23,16.23,37400.0,16.2999,16.2999,16.2299,16.2299,37400.0
2008-09-22 15:30:00,16.24,16.24,16.21,16.22,22000.0,16.2399,16.2399,16.2099,16.2199,22000.0
2008-09-22 15:35:00,16.22,16.27,16.21,16.27,26700.0,16.2199,16.2699,16.2099,16.2699,26700.0
2008-09-22 15:40:00,16.27,16.35,16.24,16.26,23900.0,16.2699,16.3499,16.2399,16.2599,23900.0
2008-09-22 15:45:00,16.25,16.41,16.19,16.31,64900.0,16.2499,16.4099,16.1899,16.3099,64900.0
2008-09-22 15:50:00,16.34,16.36,16.26,16.28,43600.0,16.3399,16.3599,16.2599,16.2799,43600.0
2008-09-22 15:55:00,16.29,16.35,16.27,16.32,79500.0,16.2899,16.3499,16.2699,16.3199,79500.0
2008-09-23 09:30:00,16.42,16.72,16.41,16.6,7500.0,16.4199,16.7199,16.4099,16.5999,7500.0
2008-09-23 09:35:00,16.58,16.67,16.56,16.61,3400.0,16.5799,16.6699,16.5599,16.6099,3400.0
2008-09-23 09:40:00,16.6,16.64,16.52,16.53,7600.0,16.5999,16.6399,16.5199,16.5299,7600.0
2008-09-23 09:45:00,16.53,16.57,16.45,16.53,12900.0,16.5299,16.5699,16.4499,16.5299,12900.0
2008-09-23 09:50:00,16.52,16.6,16.52,16.57,9800.0,16.5199,16.5999,16.5199,16.5699,9800.0
2008-09-23 09:55:00,16.6,16.6,16.55,16.57,22100.0,16.5999,16.5999,16.5499,16.5699,22100.0
2008-09-23 10:00:00,16.59,16.59,16.54,16.55,13000.0,16.5899,16.5899,16.5399,16.5499,13000.0
2008-09-23 10:05:00,16.57,16.58,16.55,16.58,7000.0,16.5699,16.5799,16.5499,16.5799,7000.0
2008-09-23 10:10:00,16.57,16.6,16.54,16.56,12100.0,16.5699,16.5999,16.5399,16.5599,12100.0
2008-09-23 10:15:00,16.58,16.6,16.56,16.59,16900.0,16.5799,16.5999,16.5599,16.5899,16900.0
2008-09-23 10:20:00,16.59,16.6,16.57,16.6,14000.0,16.5899,16.5999,16.5699,16.5999,14000.0
2008-09-23 10:25:00,16.6,16.6,16.58,16.59,14600.0,16.5999,16.5999,16.5799,16.5899,14600.0
2008-09-23 10:30:00,16.59,16.6,16.54,16.55,25100.0,16.5899,16.5999,16.5399,16.5499,25100.0
2008-09-23 10:35:00,16.55,16.59,16.54,16.59,13500.0,16.5499,16.5899,16.5399,16.5899,13500.0
2008-09-23 10:40:00,16.57,16.59,16.53,16.54,13500.0,16.5699,16.5899,16.5299,16.5399,13500.0
2008-09-23 10:45:00,16.52,16.58,16.52,16.58,14800.0,16.5199,16.5799,16.5199,16.5799,14800.0
2008-09-23 10:50:00,16.58,16.59,16.46,16.47,31300.0,16.5799,16.5899,16.4599,16.4699,31300.0
2008-09-23 10:55:00,16.48,16.49,16.44,16.46,8000.0,16.4799,16.4899,16.4399,16.4599,8000.0
2008-09-23 11:00:00,16.46,16.47,16.42,16.44,8000.0,16.4599,16.4699,16.4199,16.4399,8000.0
2008-09-23 11:05:00,16.45,16.49,16.44,16.46,7600.0,16.4499,16.4899,16.4399,16.4599,7600.0
2008-09-23 11:10:00,16.45,16.57,16.45,16.57,8800.0,16.4499,16.5699,16.4499,16.5699,8800.0
2008-09-23 11:15:00,16.57,16.59,16.54,16.55,12000.0,16.5699,16.5899,16.5399,16.5499,12000.0
2008-09-23 11:20:00,16.57,16.66,16.57,16.64,7500.0,16.5699,16.6599,16.5699,16.6399,7500.0
2008-09-23 11:25:00,16.63,16.65,16.44,16.49,23100.0,16.6299,16.6499,16.4399,16.4899,23100.0
2008-09-23 11:30:00,16.48,16.52,16.47,16.49,11800.0,16.4799,16.5199,16.4699,16.4899,11800.0
2008-09-23 11:35:00,16.49,16.53,16.49,16.53,14900.0,16.4899,16.5299,16.4899,16.5299,14900.0
2008-09-23 11:40:00,16.52,16.59,16.52,16.56,8900.0,16.5199,16.5899,16.5199,16.5599,8900.0
2008-09-23 11:45:00,16.57,16.6,16.55,16.6,10400.0,16.5699,16.5999,16.5499,16.5999,10400.0
2008-09-23 11:50:00,16.58,16.62,16.57,16.6,5500.0,16.5799,16.6199,16.5699,16.5999,5500.0
2008-09-23 11:55:00,16.59,16.6,16.56,16.57,9200.0,16.5899,16.5999,16.5599,16.5699,9200.0
2008-09-23 12:00:00,16.57,16.58,16.51,16.53,11000.0,16.5699,16.5799,16.5099,16.5299,11000.0
2008-09-23 12:05:00,16.53,16.55,16.51,16.55,3300.0,16.5299,16.5499,16.5099,16.5499,3300.0
2008-09-23 12:10:00,16.55,16.57,16.54,16.56,5900.0,16.5499,16.5699,16.5399,16.5599,5900.0
2008-09-23 12:15:00,16.57,16.6,16.57,16.58,5600.0,16.5699,16.5999,16.5699,16.5799,5600.0
2008-09-23 12:20:00,16.58,16.61,16.5,16.5,16300.0,16.5799,16.6099,16.4999,16.4999,16300.0
2008-09-23 12:25:00,16.5,16.51,16.5,16.5,29600.0,16.4999,16.5099,16.4999,16.4999,29600.0
2008-09-23 12:30:00,16.5,16.51,16.5,16.5,40000.0,16.4999,16.5099,16.4999,16.4999,40000.0
2008-09-23 12:35:00,16.5,16.51,16.48,16.49,47900.0,16.4999,16.5099,16.4799,16.4899,47900.0
2008-09-23 12:40:00,16.5,16.56,16.42,16.43,23700.0,16.4999,16.5599,16.4199,16.4299,23700.0
2008-09-23 12:45:00,16.43,16.48,16.41,16.46,11000.0,16.4299,16.4799,16.4099,16.4599,11000.0
2008-09-23 12:50:00,16.45,16.47,16.43,16.44,55700.0,16.4499,16.4699,16.4299,16.4399,55700.0
2008-09-23 12:55:00,16.47,16.49,16.45,16.45,12900.0,16.4699,16.4899,16.4499,16.4499,12900.0
2008-09-23 13:00:00,16.44,16.44,16.36,16.4,55900.0,16.4399,16.4399,16.3599,16.3999,55900.0
2008-09-23 13:05:00,16.41,16.41,16.27,16.3,17900.0,16.4099,16.4099,16.2699,16.2999,17900.0
2008-09-23 13:10:00,16.3,16.3,16.28,16.29,29300.0,16.2999,16.2999,16.2799,16.2899,29300.0
2008-09-23 13:15:00,16.28,16.28,16.23,16.25,4800.0,16.2799,16.2799,16.2299,16.2499,4800.0
2008-09-23 13:20:00,16.24,16.25,16.23,16.25,21900.0,16.2399,16.2499,16.2299,16.2499,21900.0
2008-09-23 13:25:00,16.24,16.25,16.23,16.25,3500.0,16.2399,16.2499,16.2299,16.2499,3500.0
2008-09-23 13:30:00,16.25,16.25,16.16,16.19,13300.0,16.2499,16.2499,16.1599,16.1899,13300.0
2008-09-23 13:35:00,16.19,16.2,16.18,16.19,7900.0,16.1899,16.1999,16.1799,16.1899,7900.0
2008-09-23 13:40:00,16.2,16.2,16.07,16.15,29000.0,16.1999,16.1999,16.0699,16.1499,29000.0
2008-09-23 13:45:00,16.15,16.15,16.13,16.14,10500.0,16.1499,16.1499,16.1299,16.1399,10500.0
2008-09-23 13:50:00,16.13,16.14,15.98,16.0,58300.0,16.1299,16.1399,15.9799,15.9999,58300.0
2008-09-23 13:55:00,15.99,16.0,15.94,15.95,24700.0,15.9899,15.9999,15.9399,15.9499,24700.0
2008-09-23 14:00:00,15.94,16.05,15.94,16.04,11000.0,15.9399,16.0499,15.9399,16.0399,11000.0
2008-09-23 14:05:00,16.03,16.15,16.03,16.13,14900.0,16.0299,16.1499,16.0299,16.1299,14900.0
2008-09-23 14:10:00,16.15,16.23,16.15,16.23,8500.0,16.1499,16.2299,16.1499,16.2299,8500.0
2008-09-23 14:15:00,16.22,16.22,16.16,16.16,13200.0,16.2199,16.2199,16.1599,16.1599,13200.0
2008-09-23 14:20:00,16.17,16.18,16.1,16.13,11900.0,16.1699,16.1799,16.0999,16.1299,11900.0
2008-09-23 14:25:00,16.13,16.23,16.12,16.22,36500.0,16.1299,16.2299,16.1199,16.2199,36500.0
2008-09-23 14:30:00,16.25,16.3,16.22,16.29,10900.0,16.2499,16.2999,16.2199,16.2899,10900.0
2008-09-23 14:35:00,16.28,16.3,16.25,16.27,7200.0,16.2799,16.2999,16.2499,16.2699,7200.0
2008-09-23 14:40:00,16.26,16.3,16.25,16.3,9500.0,16.2599,16.2999,16.2499,16.2999,9500.0
2008-09-23 14:45:00,16.3,16.33,16.29,16.33,9100.0,16.2999,16.3299,16.2899,16.3299,9100.0
2008-09-23 14:50:00,16.33,16.37,16.32,16.37,10500.0,16.3299,16.3699,16.3199,16.3699,10500.0
2008-09-23 14:55:00,16.37,16.38,16.21,16.22,22600.0,16.3699,16.3799,16.2099,16.2199,22600.0
2008-09-23 15:00:00,16.26,16.27,16.21,16.24,16900.0,16.2599,16.2699,16.2099,16.2399,16900.0
2008-09-23 15:05:00,16.24,16.27,16.23,16.26,43500.0,16.2399,16.2699,16.2299,16.2599,43500.0
2008-09-23 15:10:00,16.25,16.27,16.21,16.27,10000.0,16.2499,16.2699,16.2099,16.2699,10000.0
2008-09-23 15:15:00,16.28,16.36,16.27,16.36,7600.0,16.2799,16.3599,16.2699,16.3599,7600.0
2008-09-23 15:20:00,16.36,16.37,16.24,16.26,28700.0,16.3599,16.3699,16.2399,16.2599,28700.0
2008-09-23 15:25:00,16.25,16.28,16.16,16.25,23300.0,16.2499,16.2799,16.1599,16.2499,23300.0
2008-09-23 15:30:00,16.25,16.31,16.18,16.27,51900.0,16.2499,16.3099,16.1799,16.2699,51900.0
2008-09-23 15:35:00,16.25,16.29,16.2,16.26,55500.0,16.2499,16.2899,16.1999,16.2599,55500.0
2008-09-23 15:40:00,16.24,16.25,16.15,16.15,13700.0,16.2399,16.2499,16.1499,16.1499,13700.0
2008-09-23 15:45:00,16.15,16.19,16.07,16.14,30800.0,16.1499,16.1899,16.0699,16.1399,30800.0
2008-09-23 15:50:00,16.14,16.2,16.08,16.19,56200.0,16.1399,16.1999,16.0799,16.1899,56200.0
2008-09-23 15:55:00,16.2,16.33,16.19,16.3,71100.0,16.1999,16.3299,16.1899,16.2999,71100.0
2008-09-24 09:30:00,16.65,16.65,15.95,16.65,64800.0,16.6499,16.6499,15.9499,16.6499,64800.0
2008-09-24 09:35:00,16.62,16.62,16.16,16.53,21200.0,16.6199,16.6199,16.1599,16.5299,21200.0
2008-09-24 09:40:00,16.52,16.56,16.47,16.48,11200.0,16.5199,16.5599,16.4699,16.4799,11200.0
2008-09-24 09:45:00,16.47,16.6,16.46,16.48,43200.0,16.4699,16.5999,16.4599,16.4799,43200.0
2008-09-24 09:50:00,16.47,16.49,16.3,16.33,7700.0,16.4699,16.4899,16.2999,16.3299,7700.0
2008-09-24 09:55:00,16.33,16.44,16.33,16.39,8700.0,16.3299,16.4399,16.3299,16.3899,8700.0
2008-09-24 10:00:00,16.38,16.38,16.32,16.34,7600.0,16.3799,16.3799,16.3199,16.3399,7600.0
2008-09-24 10:05:00,16.33,16.35,16.29,16.29,6200.0,16.3299,16.3499,16.2899,16.2899,6200.0
2008-09-24 10:10:00,16.28,16.29,16.06,16.08,21600.0,16.2799,16.2899,16.0599,16.0799,21600.0
2008-09-24 10:15:00,16.05,16.05,15.97,16.0,19300.0,16.0499,16.0499,15.9699,15.9999,19300.0
2008-09-24 10:20:00,16.0,16.01,15.97,16.0,11700.0,15.9999,16.0099,15.9699,15.9999,11700.0
2008-09-24 10:25:00,16.0,16.1,15.99,16.1,8500.0,15.9999,16.0999,15.9899,16.0999,8500.0
2008-09-24 10:30:00,16.12,16.12,16.05,16.07,12400.0,16.1199,16.1199,16.0499,16.0699,12400.0
2008-09-24 10:35:00,16.06,16.06,16.0,16.02,5800.0,16.0599,16.0599,15.9999,16.0199,5800.0
2008-09-24 10:40:00,16.03,16.08,16.02,16.05,11500.0,16.0299,16.0799,16.0199,16.0499,11500.0
2008-09-24 10:45:00,16.06,16.06,16.01,16.01,3600.0,16.0599,16.0599,16.0099,16.0099,3600.0
2008-09-24 10:50:00,16.02,16.05,16.0,16.05,9500.0,16.0199,16.0499,15.9999,16.0499,9500.0
2008-09-24 10:55:00,16.05,16.15,16.04,16.1,39400.0,16.0499,16.1499,16.0399,16.0999,39400.0
2008-09-24 11:00:00,16.1,16.11,16.06,16.06,10100.0,16.0999,16.1099,16.0599,16.0599,10100.0
2008-09-24 11:05:00,16.06,16.09,16.06,16.07,5500.0,16.0599,16.0899,16.0599,16.0699,5500.0
2008-09-24 11:10:00,16.09,16.09,16.07,16.07,6200.0,16.0899,16.0899,16.0699,16.0699,6200.0
2008-09-24 11:15:00,16.09,16.1,16.07,16.07,12500.0,16.0899,16.0999,16.0699,16.0699,12500.0
2008-09-24 11:20:00,16.07,16.1,16.06,16.1,10300.0,16.0699,16.0999,16.0599,16.0999,10300.0
2008-09-24 11:25:00,16.09,16.16,16.09,16.16,6300.0,16.0899,16.1599,16.0899,16.1599,6300.0
2008-09-24 11:30:00,16.16,16.18,16.14,16.16,7200.0,16.1599,16.1799,16.1399,16.1599,7200.0
2008-09-24 11:35:00,16.17,16.18,16.15,16.16,17400.0,16.1699,16.1799,16.1499,16.1599,17400.0
2008-09-24 11:40:00,16.18,16.18,16.16,16.18,1800.0,16.1799,16.1799,16.1599,16.1799,1800.0
2008-09-24 11:45:00,16.16,16.18,16.15,16.15,11200.0,16.1599,16.1799,16.1499,16.1499,11200.0
2008-09-24 11:50:00,16.16,16.22,16.15,16.19,9600.0,16.1599,16.2199,16.1499,16.1899,9600.0
2008-09-24 11:55:00,16.17,16.19,16.15,16.16,8100.0,16.1699,16.1899,16.1499,16.1599,8100.0
2008-09-24 12:00:00,16.15,16.22,16.15,16.22,13700.0,16.1499,16.2199,16.1499,16.2199,13700.0
2008-09-24 12:05:00,16.22,16.22,16.18,16.18,3200.0,16.2199,16.2199,16.1799,16.1799,3200.0
2008-09-24 12:10:00,16.18,16.22,16.18,16.22,3700.0,16.1799,16.2199,16.1799,16.2199,3700.0
2008-09-24 12:15:00,16.22,16.26,16.22,16.25,14600.0,16.2199,16.2599,16.2199,16.2499,14600.0
2008-09-24 12:20:00,16.26,16.29,16.24,16.28,10100.0,16.2599,16.2899,16.2399,16.2799,10100.0
2008-09-24 12:25:00,16.28,16.31,16.27,16.31,24400.0,16.2799,16.3099,16.2699,16.3099,24400.0
2008-09-24 12:30:00,16.3,16.31,16.3,16.31,6400.0,16.2999,16.3099,16.2999,16.3099,6400.0
2008-09-24 12:35:00,16.31,16.31,16.3,16.31,4000.0,16.3099,16.3099,16.2999,16.3099,4000.0
2008-09-24 12:40:00,16.31,16.31,16.3,16.31,5900.0,16.3099,16.3099,16.2999,16.3099,5900.0
2008-09-24 12:45:00,16.31,16.31,16.3,16.31,7100.0,16.3099,16.3099,16.2999,16.3099,7100.0
2008-09-24 12:50:00,16.31,16.31,16.28,16.29,7500.0,16.3099,16.3099,16.2799,16.2899,7500.0
2008-09-24 12:55:00,16.29,16.29,16.28,16.29,6600.0,16.2899,16.2899,16.2799,16.2899,6600.0
2008-09-24 13:00:00,16.3,16.31,16.29,16.3,8700.0,16.2999,16.3099,16.2899,16.2999,8700.0
2008-09-24 13:05:00,16.29,16.31,16.29,16.31,19700.0,16.2899,16.3099,16.2899,16.3099,19700.0
2008-09-24 13:10:00,16.31,16.33,16.3,16.33,6200.0,16.3099,16.3299,16.2999,16.3299,6200.0
2008-09-24 13:15:00,16.33,16.34,16.32,16.34,4200.0,16.3299,16.3399,16.3199,16.3399,4200.0
2008-09-24 13:20:00,16.33,16.34,16.3,16.32,24600.0,16.3299,16.3399,16.2999,16.3199,24600.0
2008-09-24 13:25:00,16.32,16.32,16.3,16.3,6900.0,16.3199,16.3199,16.2999,16.2999,6900.0
2008-09-24 13:30:00,16.31,16.31,16.3,16.31,10600.0,16.3099,16.3099,16.2999,16.3099,10600.0
2008-09-24 13:35:00,16.31,16.34,16.31,16.34,9000.0,16.3099,16.3399,16.3099,16.3399,9000.0
2008-09-24 13:40:00,16.33,16.33,16.3,16.31,9600.0,16.3299,16.3299,16.2999,16.3099,9600.0
2008-09-24 13:45:00,16.31,16.31,16.28,16.31,14700.0,16.3099,16.3099,16.2799,16.3099,14700.0
2008-09-24 13:50:00,16.31,16.31,16.3,16.31,4500.0,16.3099,16.3099,16.2999,16.3099,4500.0
2008-09-24 13:55:00,16.31,16.31,16.3,16.3,3100.0,16.3099,16.3099,16.2999,16.2999,3100.0
2008-09-24 14:00:00,16.31,16.31,16.3,16.3,4900.0,16.3099,16.3099,16.2999,16.2999,4900.0
2008-09-24 14:05:00,16.31,16.31,16.27,16.31,12300.0,16.3099,16.3099,16.2699,16.3099,12300.0
2008-09-24 14:10:00,16.3,16.31,16.3,16.31,11800.0,16.2999,16.3099,16.2999,16.3099,11800.0
2008-09-24 14:15:00,16.31,16.32,16.3,16.32,6800.0,16.3099,16.3199,16.2999,16.3199,6800.0
2008-09-24 14:20:00,16.32,16.33,16.31,16.33,7800.0,16.3199,16.3299,16.3099,16.3299,7800.0
2008-09-24 14:25:00,16.32,16.34,16.32,16.32,13500.0,16.3199,16.3399,16.3199,16.3199,13500.0
2008-09-24 14:30:00,16.34,16.36,16.34,16.35,8600.0,16.3399,16.3599,16.3399,16.3499,8600.0
2008-09-24 14:35:00,16.36,16.36,16.32,16.34,11200.0,16.3599,16.3599,16.3199,16.3399,11200.0
2008-09-24 14:40:00,16.33,16.34,16.29,16.29,8800.0,16.3299,16.3399,16.2899,16.2899,8800.0
2008-09-24 14:45:00,16.3,16.31,16.28,16.3,29800.0,16.2999,16.3099,16.2799,16.2999,29800.0
2008-09-24 14:50:00,16.3,16.36,16.29,16.35,44700.0,16.2999,16.3599,16.2899,16.3499,44700.0
2008-09-24 14:55:00,16.36,16.36,16.1,16.23,128500.0,16.3599,16.3599,16.0999,16.2299,128500.0
2008-09-24 15:00:00,16.22,16.23,16.12,16.16,68300.0,16.2199,16.2299,16.1199,16.1599,68300.0
2008-09-24 15:05:00,16.16,16.3,16.16,16.3,22000.0,16.1599,16.2999,16.1599,16.2999,22000.0
2008-09-24 15:10:00,16.28,16.28,16.23,16.25,9000.0,16.2799,16.2799,16.2299,16.2499,9000.0
2008-09-24 15:15:00,16.25,16.25,16.18,16.19,30400.0,16.2499,16.2499,16.1799,16.1899,30400.0
2008-09-24 15:20:00,16.18,16.21,16.12,16.2,33900.0,16.1799,16.2099,16.1199,16.1999,33900.0
2008-09-24 15:25:00,16.2,16.21,16.16,16.19,45800.0,16.1999,16.2099,16.1599,16.1899,45800.0
2008-09-24 15:30:00,16.19,16.2,16.13,16.17,69800.0,16.1899,16.1999,16.1299,16.1699,69800.0
2008-09-24 15:35:00,16.16,16.19,16.16,16.19,12200.0,16.1599,16.1899,16.1599,16.1899,12200.0
2008-09-24 15:40:00,16.19,16.21,16.18,16.2,35700.0,16.1899,16.2099,16.1799,16.1999,35700.0
2008-09-24 15:45:00,16.21,16.21,16.11,16.16,85100.0,16.2099,16.2099,16.1099,16.1599,85100.0
2008-09-24 15:50:00,16.16,16.21,16.15,16.21,91300.0,16.1599,16.2099,16.1499,16.2099,91300.0
2008-09-24 15:55:00,16.2,16.27,16.2,16.2,56600.0,16.1999,16.2699,16.1999,16.1999,56600.0
2008-09-25 09:30:00,16.5,16.5,15.95,15.98,31700.0,16.5,16.5,15.95,15.98,31700.0
2008-09-25 09:35:00,15.98,16.0,15.98,16.0,36500.0,15.98,16.0,15.98,16.0,36500.0
2008-09-25 09:40:00,15.99,16.03,15.96,15.98,52600.0,15.99,16.03,15.96,15.98,52600.0
2008-09-25 09:45:00,15.99,16.0,15.98,16.0,15200.0,15.99,16.0,15.98,16.0,15200.0
2008-09-25 09:50:00,16.0,16.03,15.99,16.02,22800.0,16.0,16.03,15.99,16.02,22800.0
2008-09-25 09:55:00,16.0,16.05,15.99,16.03,19500.0,16.0,16.05,15.99,16.03,19500.0
2008-09-25 10:00:00,16.02,16.05,16.0,16.0,13900.0,16.02,16.05,16.0,16.0,13900.0
2008-09-25 10:05:00,16.05,16.05,15.99,16.02,27800.0,16.05,16.05,15.99,16.02,27800.0
2008-09-25 10:10:00,15.99,16.05,15.99,16.04,17400.0,15.99,16.05,15.99,16.04,17400.0
2008-09-25 10:15:00,16.03,16.04,15.98,15.98,24100.0,16.03,16.04,15.98,15.98,24100.0
2008-09-25 10:20:00,15.98,16.02,15.98,16.01,23800.0,15.98,16.02,15.98,16.01,23800.0
2008-09-25 10:25:00,15.99,16.02,15.98,16.02,22300.0,15.99,16.02,15.98,16.02,22300.0
2008-09-25 10:30:00,16.01,16.01,15.95,15.98,29500.0,16.01,16.01,15.95,15.98,29500.0
2008-09-25 10:35:00,15.98,16.0,15.97,15.97,25900.0,15.98,16.0,15.97,15.97,25900.0
2008-09-25 10:40:00,15.98,16.0,15.97,16.0,23100.0,15.98,16.0,15.97,16.0,23100.0
2008-09-25 10:45:00,16.0,16.03,15.99,16.02,9500.0,16.0,16.03,15.99,16.02,9500.0
2008-09-25 10:50:00,16.02,16.03,16.01,16.01,18800.0,16.02,16.03,16.01,16.01,18800.0
2008-09-25 10:55:00,16.02,16.02,15.99,16.02,11400.0,16.02,16.02,15.99,16.02,11400.0
2008-09-25 11:00:00,16.02,16.03,16.0,16.0,7500.0,16.02,16.03,16.0,16.0,7500.0
2008-09-25 11:05:00,16.0,16.01,15.98,16.01,16900.0,16.0,16.01,15.98,16.01,16900.0
2008-09-25 11:10:00,16.01,16.01,15.99,16.0,12400.0,16.01,16.01,15.99,16.0,12400.0
2008-09-25 11:15:00,16.01,16.02,15.99,16.02,62100.0,16.01,16.02,15.99,16.02,62100.0
2008-09-25 11:20:00,16.02,16.05,16.02,16.05,13500.0,16.02,16.05,16.02,16.05,13500.0
2008-09-25 11:25:00,16.04,16.06,16.03,16.05,29800.0,16.04,16.06,16.03,16.05,29800.0
2008-09-25 11:30:00,16.05,16.06,16.04,16.04,20200.0,16.05,16.06,16.04,16.04,20200.0
2008-09-25 11:35:00,16.05,16.06,16.04,16.05,15100.0,16.05,16.06,16.04,16.05,15100.0
2008-09-25 11:40:00,16.06,16.09,16.04,16.07,10200.0,16.06,16.09,16.04,16.07,10200.0
2008-09-25 11:45:00,16.07,16.09,16.05,16.06,8100.0,16.07,16.09,16.05,16.06,8100.0
2008-09-25 11:50:00,16.05,16.08,16.05,16.07,22500.0,16.05,16.08,16.05,16.07,22500.0
2008-09-25 11:55:00,16.06,16.07,16.01,16.03,15100.0,16.06,16.07,16.01,16.03,15100.0
2008-09-25 12:00:00,16.05,16.08,16.03,16.07,23100.0,16.05,16.08,16.03,16.07,23100.0
2008-09-25 12:05:00,16.06,16.09,16.05,16.07,4800.0,16.06,16.09,16.05,16.07,4800.0
2008-09-25 12:10:00,16.07,16.08,16.05,16.07,15700.0,16.07,16.08,16.05,16.07,15700.0
2008-09-25 12:15:00,16.07,16.12,16.07,16.1,9500.0,16.07,16.12,16.07,16.1,9500.0
2008-09-25 12:20:00,16.11,16.11,16.09,16.11,3500.0,16.11,16.11,16.09,16.11,3500.0
2008-09-25 12:25:00,16.11,16.23,16.1,16.13,19900.0,16.11,16.23,16.1,16.13,19900.0
2008-09-25 12:30:00,16.13,16.2,16.11,16.2,15000.0,16.13,16.2,16.11,16.2,15000.0
2008-09-25 12:35:00,16.2,16.26,16.2,16.25,16900.0,16.2,16.26,16.2,16.25,16900.0
2008-09-25 12:40:00,16.24,16.27,16.21,16.23,13300.0,16.24,16.27,16.21,16.23,13300.0
2008-09-25 12:45:00,16.24,16.24,16.14,16.14,14100.0,16.24,16.24,16.14,16.14,14100.0
2008-09-25 12:50:00,16.14,16.18,16.11,16.17,15500.0,16.14,16.18,16.11,16.17,15500.0
2008-09-25 12:55:00,16.17,16.19,16.15,16.18,12200.0,16.17,16.19,16.15,16.18,12200.0
2008-09-25 13:00:00,16.18,16.21,16.18,16.19,32000.0,16.18,16.21,16.18,16.19,32000.0
2008-09-25 13:05:00,16.19,16.2,16.18,16.19,5300.0,16.19,16.2,16.18,16.19,5300.0
2008-09-25 13:10:00,16.19,16.19,16.05,16.06,20300.0,16.19,16.19,16.05,16.06,20300.0
2008-09-25 13:15:00,16.07,16.09,16.04,16.05,14900.0,16.07,16.09,16.04,16.05,14900.0
2008-09-25 13:20:00,16.05,16.12,16.05,16.06,23000.0,16.05,16.12,16.05,16.06,23000.0
2008-09-25 13:25:00,16.07,16.1,16.04,16.06,18900.0,16.07,16.1,16.04,16.06,18900.0
2008-09-25 13:30:00,16.08,16.12,16.07,16.1,15900.0,16.08,16.12,16.07,16.1,15900.0
2008-09-25 13:35:00,16.12,16.15,16.1,16.13,9600.0,16.12,16.15,16.1,16.13,9600.0
2008-09-25 13:40:00,16.11,16.16,16.11,16.16,6400.0,16.11,16.16,16.11,16.16,6400.0
2008-09-25 13:45:00,16.15,16.2,16.15,16.19,17000.0,16.15,16.2,16.15,16.19,17000.0
2008-09-25 13:50:00,16.2,16.2,16.16,16.17,10700.0,16.2,16.2,16.16,16.17,10700.0
2008-09-25 13:55:00,16.16,16.19,16.16,16.19,3400.0,16.16,16.19,16.16,16.19,3400.0
2008-09-25 14:00:00,16.19,16.19,16.17,16.18,4700.0,16.19,16.19,16.17,16.18,4700.0
2008-09-25 14:05:00,16.17,16.19,16.17,16.19,4700.0,16.17,16.19,16.17,16.19,4700.0
2008-09-25 14:10:00,16.19,16.2,16.16,16.16,23100.0,16.19,16.2,16.16,16.16,23100.0
2008-09-25 14:15:00,16.17,16.17,16.01,16.03,14800.0,16.17,16.17,16.01,16.03,14800.0
2008-09-25 14:20:00,16.05,16.1,16.03,16.07,13000.0,16.05,16.1,16.03,16.07,13000.0
2008-09-25 14:25:00,16.07,16.08,16.04,16.07,10900.0,16.07,16.08,16.04,16.07,10900.0
2008-09-25 14:30:00,16.05,16.08,16.02,16.07,23100.0,16.05,16.08,16.02,16.07,23100.0
2008-09-25 14:35:00,16.07,16.1,16.07,16.09,1400.0,16.07,16.1,16.07,16.09,1400.0
2008-09-25 14:40:00,16.1,16.11,16.07,16.07,4900.0,16.1,16.11,16.07,16.07,4900.0
2008-09-25 14:45:00,16.08,16.09,16.06,16.07,3600.0,16.08,16.09,16.06,16.07,3600.0
2008-09-25 14:50:00,16.06,16.07,16.04,16.07,13000.0,16.06,16.07,16.04,16.07,13000.0
2008-09-25 14:55:00,16.07,16.07,16.06,16.06,3200.0,16.07,16.07,16.06,16.06,3200.0
2008-09-25 15:00:00,16.06,16.1,16.06,16.09,13200.0,16.06,16.1,16.06,16.09,13200.0
2008-09-25 15:05:00,16.09,16.11,16.07,16.11,12300.0,16.09,16.11,16.07,16.11,12300.0
2008-09-25 15:10:00,16.1,16.11,16.1,16.1,10000.0,16.1,16.11,16.1,16.1,10000.0
2008-09-25 15:15:00,16.11,16.14,16.1,16.14,7300.0,16.11,16.14,16.1,16.14,7300.0
2008-09-25 15:20:00,16.14,16.2,16.13,16.2,9300.0,16.14,16.2,16.13,16.2,9300.0
2008-09-25 15:25:00,16.2,16.22,16.19,16.22,6800.0,16.2,16.22,16.19,16.22,6800.0
2008-09-25 15:30:00,16.2,16.25,16.2,16.23,5700.0,16.2,16.25,16.2,16.23,5700.0
2008-09-25 15:35:00,16.23,16.23,16.21,16.22,9700.0,16.23,16.23,16.21,16.22,9700.0
2008-09-25 15:40:00,16.23,16.23,16.18,16.18,8200.0,16.23,16.23,16.18,16.18,8200.0
2008-09-25 15:45:00,16.19,16.19,16.16,16.16,22100.0,16.19,16.19,16.16,16.16,22100.0
2008-09-25 15:50:00,16.14,16.18,16.11,16.16,13900.0,16.14,16.18,16.11,16.16,13900.0
2008-09-25 15:55:00,16.15,16.26,16.15,16.24,25200.0,16.15,16.26,16.15,16.24,25200.0
2008-09-26 09:30:00,16.05,16.05,15.76,16.0,14200.0,16.05,16.05,15.76,16.0,14200.0
2008-09-26 09:35:00,16.0,16.06,15.95,15.96,8100.0,16.0,16.06,15.95,15.96,8100.0
2008-09-26 09:40:00,15.98,16.06,15.88,15.9,11200.0,15.98,16.06,15.88,15.9,11200.0
2008-09-26 09:45:00,15.9,15.9,15.88,15.9,13800.0,15.9,15.9,15.88,15.9,13800.0
2008-09-26 09:50:00,15.89,15.96,15.88,15.9,18200.0,15.89,15.96,15.88,15.9,18200.0
2008-09-26 09:55:00,15.9,16.04,15.9,16.0,6600.0,15.9,16.04,15.9,16.0,6600.0
2008-09-26 10:00:00,16.02,16.07,15.92,15.97,9000.0,16.02,16.07,15.92,15.97,9000.0
2008-09-26 10:05:00,15.96,16.0,15.96,16.0,3100.0,15.96,16.0,15.96,16.0,3100.0
2008-09-26 10:10:00,16.0,16.03,15.98,16.03,21400.0,16.0,16.03,15.98,16.03,21400.0
2008-09-26 10:15:00,16.02,16.08,15.99,16.01,18100.0,16.02,16.08,15.99,16.01,18100.0
2008-09-26 10:20:00,16.0,16.03,15.99,16.03,20200.0,16.0,16.03,15.99,16.03,20200.0
2008-09-26 10:25:00,16.03,16.04,16.0,16.02,4800.0,16.03,16.04,16.0,16.02,4800.0
2008-09-26 10:30:00,16.02,16.05,16.02,16.05,5800.0,16.02,16.05,16.02,16.05,5800.0
2008-09-26 10:35:00,16.05,16.08,16.04,16.05,19900.0,16.05,16.08,16.04,16.05,19900.0
2008-09-26 10:40:00,16.06,16.09,16.0,16.01,34200.0,16.06,16.09,16.0,16.01,34200.0
2008-09-26 10:45:00,16.01,16.05,15.99,16.0,12700.0,16.01,16.05,15.99,16.0,12700.0
2008-09-26 10:50:00,16.01,16.03,16.01,16.03,2000.0,16.01,16.03,16.01,16.03,2000.0
2008-09-26 10:55:00,16.01,16.07,16.01,16.07,5000.0,16.01,16.07,16.01,16.07,5000.0
2008-09-26 11:00:00,16.07,16.07,16.0,16.05,11200.0,16.07,16.07,16.0,16.05,11200.0
2008-09-26 11:05:00,16.05,16.07,16.02,16.05,5400.0,16.05,16.07,16.02,16.05,5400.0
2008-09-26 11:10:00,16.05,16.06,16.0,16.02,12000.0,16.05,16.06,16.0,16.02,12000.0
2008-09-26 11:15:00,16.02,16.04,15.99,16.04,38400.0,16.02,16.04,15.99,16.04,38400.0
2008-09-26 11:20:00,16.03,16.03,15.97,15.99,50000.0,16.03,16.03,15.97,15.99,50000.0
2008-09-26 11:25:00,15.98,15.99,15.98,15.99,2800.0,15.98,15.99,15.98,15.99,2800.0
2008-09-26 11:30:00,15.99,16.01,15.99,16.0,8100.0,15.99,16.01,15.99,16.0,8100.0
2008-09-26 11:35:00,16.0,16.02,15.99,16.0,6700.0,16.0,16.02,15.99,16.0,6700.0
2008-09-26 11:40:00,16.0,16.03,15.96,15.99,20700.0,16.0,16.03,15.96,15.99,20700.0
2008-09-26 11:45:00,16.0,16.02,15.98,15.99,8100.0,16.0,16.02,15.98,15.99,8100.0
2008-09-26 11:50:00,16.0,16.03,15.98,15.98,11600.0,16.0,16.03,15.98,15.98,11600.0
2008-09-26 11:55:00,15.99,15.99,15.96,15.97,7100.0,15.99,15.99,15.96,15.97,7100.0
2008-09-26 12:00:00,15.96,15.97,15.95,15.95,23400.0,15.96,15.97,15.95,15.95,23400.0
2008-09-26 12:05:00,15.96,15.97,15.95,15.96,12500.0,15.96,15.97,15.95,15.96,12500.0
2008-09-26 12:10:00,15.96,15.96,15.96,15.96,1400.0,15.96,15.96,15.96,15.96,1400.0
2008-09-26 12:15:00,15.96,15.96,15.95,15.95,6400.0,15.96,15.96,15.95,15.95,6400.0
2008-09-26 12:20:00,15.96,15.98,15.95,15.98,7300.0,15.96,15.98,15.95,15.98,7300.0
2008-09-26 12:25:00,15.98,15.98,15.96,15.98,4600.0,15.98,15.98,15.96,15.98,4600.0
2008-09-26 12:30:00,15.98,16.0,15.97,15.98,10600.0,15.98,16.0,15.97,15.98,10600.0
2008-09-26 12:35:00,15.98,15.98,15.95,15.95,2500.0,15.98,15.98,15.95,15.95,2500.0
2008-09-26 12:40:00,15.96,15.97,15.96,15.96,3900.0,15.96,15.97,15.96,15.96,3900.0
2008-09-26 12:45:00,15.97,16.0,15.96,15.98,7400.0,15.97,16.0,15.96,15.98,7400.0
2008-09-26 12:50:00,15.97,16.04,15.97,16.04,8800.0,15.97,16.04,15.97,16.04,8800.0
2008-09-26 12:55:00,16.02,16.04,15.98,16.01,20400.0,16.02,16.04,15.98,16.01,20400.0
2008-09-26 13:00:00,16.01,16.01,15.99,16.0,17600.0,16.01,16.01,15.99,16.0,17600.0
2008-09-26 13:05:00,15.99,16.07,15.99,16.07,20400.0,15.99,16.07,15.99,16.07,20400.0
2008-09-26 13:10:00,16.06,16.2,16.06,16.19,8900.0,16.06,16.2,16.06,16.19,8900.0
2008-09-26 13:15:00,16.19,16.2,16.15,16.15,7000.0,16.19,16.2,16.15,16.15,7000.0
2008-09-26 13:20:00,16.16,16.2,16.16,16.17,9100.0,16.16,16.2,16.16,16.17,9100.0
2008-09-26 13:25:00,16.18,16.2,16.16,16.17,3700.0,16.18,16.2,16.16,16.17,3700.0
2008-09-26 13:30:00,16.16,16.18,16.16,16.17,3800.0,16.16,16.18,16.16,16.17,3800.0
2008-09-26 13:35:00,16.18,16.19,16.17,16.19,2700.0,16.18,16.19,16.17,16.19,2700.0
2008-09-26 13:40:00,16.19,16.2,16.19,16.19,9300.0,16.19,16.2,16.19,16.19,9300.0
2008-09-26 13:45:00,16.19,16.2,16.18,16.18,3600.0,16.19,16.2,16.18,16.18,3600.0
2008-09-26 13:50:00,16.18,16.18,16.16,16.17,3300.0,16.18,16.18,16.16,16.17,3300.0
2008-09-26 13:55:00,16.16,16.16,16.11,16.14,2900.0,16.16,16.16,16.11,16.14,2900.0
2008-09-26 14:00:00,16.15,16.15,16.11,16.12,4100.0,16.15,16.15,16.11,16.12,4100.0
2008-09-26 14:05:00,16.12,16.13,16.11,16.11,4400.0,16.12,16.13,16.11,16.11,4400.0
2008-09-26 14:10:00,16.12,16.12,16.11,16.12,2000.0,16.12,16.12,16.11,16.12,2000.0
2008-09-26 14:15:00,16.12,16.17,16.12,16.16,11800.0,16.12,16.17,16.12,16.16,11800.0
2008-09-26 14:20:00,16.17,16.17,16.15,16.15,4600.0,16.17,16.17,16.15,16.15,4600.0
2008-09-26 14:25:00,16.14,16.14,16.07,16.07,8100.0,16.14,16.14,16.07,16.07,8100.0
2008-09-26 14:30:00,16.06,16.08,16.04,16.08,5500.0,16.06,16.08,16.04,16.08,5500.0
2008-09-26 14:35:00,16.08,16.12,16.08,16.12,4300.0,16.08,16.12,16.08,16.12,4300.0
2008-09-26 14:40:00,16.12,16.13,16.09,16.13,5500.0,16.12,16.13,16.09,16.13,5500.0
2008-09-26 14:45:00,16.12,16.18,16.11,16.16,5500.0,16.12,16.18,16.11,16.16,5500.0
2008-09-26 14:50:00,16.17,16.18,16.16,16.17,7800.0,16.17,16.18,16.16,16.17,7800.0
2008-09-26 14:55:00,16.17,16.17,16.12,16.12,8800.0,16.17,16.17,16.12,16.12,8800.0
2008-09-26 15:00:00,16.09,16.1,16.06,16.06,6400.0,16.09,16.1,16.06,16.06,6400.0
2008-09-26 15:05:00,16.06,16.06,16.01,16.05,4100.0,16.06,16.06,16.01,16.05,4100.0
2008-09-26 15:10:00,16.04,16.05,16.03,16.05,4500.0,16.04,16.05,16.03,16.05,4500.0
2008-09-26 15:15:00,16.05,16.07,16.05,16.06,1900.0,16.05,16.07,16.05,16.06,1900.0
2008-09-26 15:20:00,16.07,16.11,16.06,16.1,9200.0,16.07,16.11,16.06,16.1,9200.0
2008-09-26 15:25:00,16.11,16.18,16.11,16.16,16400.0,16.11,16.18,16.11,16.16,16400.0
2008-09-26 15:30:00,16.15,16.17,16.12,16.12,6100.0,16.15,16.17,16.12,16.12,6100.0
2008-09-26 15:35:00,16.13,16.17,16.11,16.17,8100.0,16.13,16.17,16.11,16.17,8100.0
2008-09-26 15:40:00,16.16,16.17,16.16,16.16,6900.0,16.16,16.17,16.16,16.16,6900.0
2008-09-26 15:45:00,16.17,16.18,16.16,16.17,17200.0,16.17,16.18,16.16,16.17,17200.0
2008-09-26 15:50:00,16.17,16.17,16.13,16.15,20100.0,16.17,16.17,16.13,16.15,20100.0
2008-09-26 15:55:00,16.14,16.19,16.09,16.19,32900.0,16.14,16.19,16.09,16.19,32900.0
2008-09-29 09:30:00,16.08,16.08,15.96,16.01,22300.0,16.08,16.08,15.96,16.01,22300.0
2008-09-29 09:35:00,16.03,16.06,15.9,15.94,19200.0,16.03,16.06,15.9,15.94,19200.0
2008-09-29 09:40:00,15.94,15.98,15.89,15.9,14200.0,15.94,15.98,15.89,15.9,14200.0
2008-09-29 09:45:00,15.9,15.93,15.56,15.57,36100.0,15.9,15.93,15.56,15.57,36100.0
2008-09-29 09:50:00,15.56,15.65,15.45,15.45,34100.0,15.56,15.65,15.45,15.45,34100.0
2008-09-29 09:55:00,15.42,15.57,15.32,15.51,29800.0,15.42,15.57,15.32,15.51,29800.0
2008-09-29 10:00:00,15.53,15.56,15.35,15.46,74000.0,15.53,15.56,15.35,15.46,74000.0
2008-09-29 10:05:00,15.47,15.51,15.25,15.29,44500.0,15.47,15.51,15.25,15.29,44500.0
2008-09-29 10:10:00,15.3,15.38,15.01,15.15,67900.0,15.3,15.38,15.01,15.15,67900.0
2008-09-29 10:15:00,15.17,15.2,15.15,15.19,8100.0,15.17,15.2,15.15,15.19,8100.0
2008-09-29 10:20:00,15.19,15.19,15.0,15.0,32900.0,15.19,15.19,15.0,15.0,32900.0
2008-09-29 10:25:00,14.99,15.08,14.82,15.08,28400.0,14.99,15.08,14.82,15.08,28400.0
2008-09-29 10:30:00,15.08,15.28,15.06,15.25,13000.0,15.08,15.28,15.06,15.25,13000.0
2008-09-29 10:35:00,15.25,15.26,15.21,15.22,33900.0,15.25,15.26,15.21,15.22,33900.0
2008-09-29 10:40:00,15.22,15.28,15.21,15.26,30700.0,15.22,15.28,15.21,15.26,30700.0
2008-09-29 10:45:00,15.26,15.32,15.21,15.31,53400.0,15.26,15.32,15.21,15.31,53400.0
2008-09-29 10:50:00,15.36,15.44,15.33,15.42,31200.0,15.36,15.44,15.33,15.42,31200.0
2008-09-29 10:55:00,15.43,15.46,15.28,15.36,36600.0,15.43,15.46,15.28,15.36,36600.0
2008-09-29 11:00:00,15.38,15.46,15.31,15.39,27700.0,15.38,15.46,15.31,15.39,27700.0
2008-09-29 11:05:00,15.38,15.47,15.37,15.43,31200.0,15.38,15.47,15.37,15.43,31200.0
2008-09-29 11:10:00,15.45,15.46,15.3,15.43,44300.0,15.45,15.46,15.3,15.43,44300.0
2008-09-29 11:15:00,15.43,15.44,15.38,15.42,16600.0,15.43,15.44,15.38,15.42,16600.0
2008-09-29 11:20:00,15.42,15.48,15.38,15.4,19400.0,15.42,15.48,15.38,15.4,19400.0
2008-09-29 11:25:00,15.42,15.43,15.3,15.33,40200.0,15.42,15.43,15.3,15.33,40200.0
2008-09-29 11:30:00,15.33,15.39,15.32,15.34,7500.0,15.33,15.39,15.32,15.34,7500.0
2008-09-29 11:35:00,15.34,15.36,15.32,15.32,29600.0,15.34,15.36,15.32,15.32,29600.0
2008-09-29 11:40:00,15.31,15.33,15.25,15.27,27700.0,15.31,15.33,15.25,15.27,27700.0
2008-09-29 11:45:00,15.26,15.29,15.25,15.28,18300.0,15.26,15.29,15.25,15.28,18300.0
2008-09-29 11:50:00,15.28,15.32,15.28,15.32,12400.0,15.28,15.32,15.28,15.32,12400.0
2008-09-29 11:55:00,15.31,15.35,15.29,15.29,14800.0,15.31,15.35,15.29,15.29,14800.0
2008-09-29 12:00:00,15.3,15.31,15.29,15.3,8800.0,15.3,15.31,15.29,15.3,8800.0
2008-09-29 12:05:00,15.31,15.31,15.28,15.3,7900.0,15.31,15.31,15.28,15.3,7900.0
2008-09-29 12:10:00,15.3,15.52,15.28,15.5,96400.0,15.3,15.52,15.28,15.5,96400.0
2008-09-29 12:15:00,15.5,15.57,15.36,15.5,65600.0,15.5,15.57,15.36,15.5,65600.0
2008-09-29 12:20:00,15.5,15.54,15.5,15.52,54500.0,15.5,15.54,15.5,15.52,54500.0
2008-09-29 12:25:00,15.52,15.52,15.4,15.45,13200.0,15.52,15.52,15.4,15.45,13200.0
2008-09-29 12:30:00,15.46,15.49,15.37,15.45,7000.0,15.46,15.49,15.37,15.45,7000.0
2008-09-29 12:35:00,15.46,15.53,15.44,15.5,5600.0,15.46,15.53,15.44,15.5,5600.0
2008-09-29 12:40:00,15.49,15.56,15.44,15.51,21500.0,15.49,15.56,15.44,15.51,21500.0
2008-09-29 12:45:00,15.49,15.5,15.47,15.48,9500.0,15.49,15.5,15.47,15.48,9500.0
2008-09-29 12:50:00,15.49,15.58,15.41,15.55,32200.0,15.49,15.58,15.41,15.55,32200.0
2008-09-29 12:55:00,15.54,15.57,15.52,15.57,4200.0,15.54,15.57,15.52,15.57,4200.0
2008-09-29 13:00:00,15.57,15.58,15.47,15.49,12600.0,15.57,15.58,15.47,15.49,12600.0
2008-09-29 13:05:00,15.49,15.58,15.48,15.56,26100.0,15.49,15.58,15.48,15.56,26100.0
2008-09-29 13:10:00,15.56,15.56,15.5,15.54,14200.0,15.56,15.56,15.5,15.54,14200.0
2008-09-29 13:15:00,15.54,15.55,15.54,15.54,2400.0,15.54,15.55,15.54,15.54,2400.0
2008-09-29 13:20:00,15.55,15.66,15.54,15.6,28200.0,15.55,15.66,15.54,15.6,28200.0
2008-09-29 13:25:00,15.61,15.79,15.6,15.79,80000.0,15.61,15.79,15.6,15.79,80000.0
2008-09-29 13:30:00,15.8,16.05,15.79,15.79,38400.0,15.8,16.05,15.79,15.79,38400.0
2008-09-29 13:35:00,15.8,15.8,15.64,15.71,7700.0,15.8,15.8,15.64,15.71,7700.0
2008-09-29 13:40:00,15.7,15.7,15.0,15.03,80200.0,15.7,15.7,15.0,15.03,80200.0
2008-09-29 13:45:00,15.03,15.3,15.0,15.26,29300.0,15.03,15.3,15.0,15.26,29300.0
2008-09-29 13:50:00,15.19,15.51,15.15,15.5,17700.0,15.19,15.51,15.15,15.5,17700.0
2008-09-29 13:55:00,15.5,15.5,15.19,15.19,22700.0,15.5,15.5,15.19,15.19,22700.0
2008-09-29 14:00:00,15.17,15.26,15.16,15.18,12300.0,15.17,15.26,15.16,15.18,12300.0
2008-09-29 14:05:00,15.18,15.22,15.02,15.1,32400.0,15.18,15.22,15.02,15.1,32400.0
2008-09-29 14:10:00,15.11,15.37,15.08,15.19,65400.0,15.11,15.37,15.08,15.19,65400.0
2008-09-29 14:15:00,15.22,15.27,15.14,15.27,25100.0,15.22,15.27,15.14,15.27,25100.0
2008-09-29 14:20:00,15.27,15.27,15.22,15.22,61800.0,15.27,15.27,15.22,15.22,61800.0
2008-09-29 14:25:00,15.21,15.23,15.08,15.17,17600.0,15.21,15.23,15.08,15.17,17600.0
2008-09-29 14:30:00,15.17,15.18,15.1,15.12,11800.0,15.17,15.18,15.1,15.12,11800.0
2008-09-29 14:35:00,15.11,15.15,15.09,15.12,14200.0,15.11,15.15,15.09,15.12,14200.0
2008-09-29 14:40:00,15.14,15.21,15.11,15.11,26000.0,15.14,15.21,15.11,15.11,26000.0
2008-09-29 14:45:00,15.13,15.17,15.11,15.14,11200.0,15.13,15.17,15.11,15.14,11200.0
2008-09-29 14:50:00,15.14,15.75,15.12,15.25,108600.0,15.14,15.75,15.12,15.25,108600.0
2008-09-29 14:55:00,15.25,15.26,15.21,15.23,45000.0,15.25,15.26,15.21,15.23,45000.0
2008-09-29 15:00:00,15.21,15.21,15.07,15.13,59300.0,15.21,15.21,15.07,15.13,59300.0
2008-09-29 15:05:00,15.11,15.13,15.08,15.08,13300.0,15.11,15.13,15.08,15.08,13300.0
2008-09-29 15:10:00,15.1,15.1,15.06,15.06,25900.0,15.1,15.1,15.06,15.06,25900.0
2008-09-29 15:15:00,15.07,15.12,15.04,15.04,28400.0,15.07,15.12,15.04,15.04,28400.0
2008-09-29 15:20:00,15.04,15.04,14.95,14.98,16100.0,15.04,15.04,14.95,14.98,16100.0
2008-09-29 15:25:00,14.99,14.99,14.91,14.93,28300.0,14.99,14.99,14.91,14.93,28300.0
2008-09-29 15:30:00,14.94,14.98,14.94,14.98,20700.0,14.94,14.98,14.94,14.98,20700.0
2008-09-29 15:35:00,14.99,15.06,14.97,15.06,27300.0,14.99,15.06,14.97,15.06,27300.0
2008-09-29 15:40:00,15.06,15.73,15.05,15.57,93100.0,15.06,15.73,15.05,15.57,93100.0
2008-09-29 15:45:00,15.56,15.6,15.48,15.59,46700.0,15.56,15.6,15.48,15.59,46700.0
2008-09-29 15:50:00,15.59,15.59,15.44,15.44,84900.0,15.59,15.59,15.44,15.44,84900.0
2008-09-29 15:55:00,15.46,15.48,15.28,15.32,173100.0,15.46,15.48,15.28,15.32,173100.0
2008-09-30 09:30:00,15.6,15.6,15.23,15.24,50400.0,15.6,15.6,15.23,15.24,50400.0
2008-09-30 09:35:00,15.27,15.6,15.27,15.55,36700.0,15.27,15.6,15.27,15.55,36700.0
2008-09-30 09:40:00,15.54,15.66,15.32,15.43,41400.0,15.54,15.66,15.32,15.43,41400.0
2008-09-30 09:45:00,15.46,15.5,15.42,15.49,18000.0,15.46,15.5,15.42,15.49,18000.0
2008-09-30 09:50:00,15.5,15.5,15.49,15.5,10800.0,15.5,15.5,15.49,15.5,10800.0
2008-09-30 09:55:00,15.49,15.6,15.49,15.51,15200.0,15.49,15.6,15.49,15.51,15200.0
2008-09-30 10:00:00,15.52,15.66,15.52,15.65,28600.0,15.52,15.66,15.52,15.65,28600.0
2008-09-30 10:05:00,15.64,15.8,15.62,15.75,41700.0,15.64,15.8,15.62,15.75,41700.0
2008-09-30 10:10:00,15.75,15.8,15.72,15.8,33200.0,15.75,15.8,15.72,15.8,33200.0
2008-09-30 10:15:00,15.8,15.88,15.79,15.86,18800.0,15.8,15.88,15.79,15.86,18800.0
2008-09-30 10:20:00,15.87,15.95,15.86,15.94,30500.0,15.87,15.95,15.86,15.94,30500.0
2008-09-30 10:25:00,15.95,15.95,15.91,15.93,21900.0,15.95,15.95,15.91,15.93,21900.0
2008-09-30 10:30:00,15.94,15.99,15.93,15.99,68400.0,15.94,15.99,15.93,15.99,68400.0
2008-09-30 10:35:00,15.99,15.99,15.95,15.97,20800.0,15.99,15.99,15.95,15.97,20800.0
2008-09-30 10:40:00,15.98,16.0,15.97,15.99,24400.0,15.98,16.0,15.97,15.99,24400.0
2008-09-30 10:45:00,15.99,16.0,15.94,15.95,37200.0,15.99,16.0,15.94,15.95,37200.0
2008-09-30 10:50:00,15.95,15.95,15.93,15.94,63400.0,15.95,15.95,15.93,15.94,63400.0
2008-09-30 10:55:00,15.94,15.95,15.93,15.94,56100.0,15.94,15.95,15.93,15.94,56100.0
2008-09-30 11:00:00,15.94,15.95,15.93,15.94,21300.0,15.94,15.95,15.93,15.94,21300.0
2008-09-30 11:05:00,15.95,15.96,15.94,15.95,41100.0,15.95,15.96,15.94,15.95,41100.0
2008-09-30 11:10:00,15.96,15.96,15.95,15.95,10400.0,15.96,15.96,15.95,15.95,10400.0
2008-09-30 11:15:00,15.95,15.96,15.93,15.95,13700.0,15.95,15.96,15.93,15.95,13700.0
2008-09-30 11:20:00,15.96,15.97,15.93,15.94,36000.0,15.96,15.97,15.93,15.94,36000.0
2008-09-30 11:25:00,15.95,15.96,15.94,15.95,16400.0,15.95,15.96,15.94,15.95,16400.0
2008-09-30 11:30:00,15.95,15.97,15.9,15.96,24300.0,15.95,15.97,15.9,15.96,24300.0
2008-09-30 11:35:00,15.96,16.04,15.96,16.04,16000.0,15.96,16.04,15.96,16.04,16000.0
2008-09-30 11:40:00,16.04,16.09,16.04,16.08,11700.0,16.04,16.09,16.04,16.08,11700.0
2008-09-30 11:45:00,16.08,16.13,16.08,16.11,18000.0,16.08,16.13,16.08,16.11,18000.0
2008-09-30 11:50:00,16.12,16.13,16.11,16.12,14600.0,16.12,16.13,16.11,16.12,14600.0
2008-09-30 11:55:00,16.12,16.21,16.11,16.21,11800.0,16.12,16.21,16.11,16.21,11800.0
2008-09-30 12:00:00,16.21,16.22,16.14,16.14,10000.0,16.21,16.22,16.14,16.14,10000.0
2008-09-30 12:05:00,16.15,16.16,16.11,16.11,9400.0,16.15,16.16,16.11,16.11,9400.0
2008-09-30 12:10:00,16.12,16.13,16.08,16.09,5900.0,16.12,16.13,16.08,16.09,5900.0
2008-09-30 12:15:00,16.09,16.1,16.08,16.08,12100.0,16.09,16.1,16.08,16.08,12100.0
2008-09-30 12:20:00,16.08,16.09,15.98,16.0,19200.0,16.08,16.09,15.98,16.0,19200.0
2008-09-30 12:25:00,16.0,16.03,16.0,16.01,12200.0,16.0,16.03,16.0,16.01,12200.0
2008-09-30 12:30:00,16.0,16.05,16.0,16.04,12200.0,16.0,16.05,16.0,16.04,12200.0
2008-09-30 12:35:00,16.04,16.07,16.0,16.0,38800.0,16.04,16.07,16.0,16.0,38800.0
2008-09-30 12:40:00,16.0,16.0,15.89,15.9,30600.0,16.0,16.0,15.89,15.9,30600.0
2008-09-30 12:45:00,15.9,16.0,15.9,16.0,6100.0,15.9,16.0,15.9,16.0,6100.0
2008-09-30 12:50:00,16.0,16.03,15.99,16.02,3700.0,16.0,16.03,15.99,16.02,3700.0
2008-09-30 12:55:00,16.03,16.04,15.99,15.99,9500.0,16.03,16.04,15.99,15.99,9500.0
2008-09-30 13:00:00,16.0,16.0,15.99,16.0,2400.0,16.0,16.0,15.99,16.0,2400.0
2008-09-30 13:05:00,16.0,16.0,15.97,15.98,9300.0,16.0,16.0,15.97,15.98,9300.0
2008-09-30 13:10:00,15.99,16.02,15.97,16.02,3800.0,15.99,16.02,15.97,16.02,3800.0
2008-09-30 13:15:00,16.01,16.07,16.0,16.05,23000.0,16.01,16.07,16.0,16.05,23000.0
2008-09-30 13:20:00,16.04,16.1,16.04,16.09,3700.0,16.04,16.1,16.04,16.09,3700.0
2008-09-30 13:25:00,16.09,16.1,16.08,16.1,10300.0,16.09,16.1,16.08,16.1,10300.0
2008-09-30 13:30:00,16.1,16.12,16.08,16.12,15100.0,16.1,16.12,16.08,16.12,15100.0
2008-09-30 13:35:00,16.12,16.14,16.11,16.12,16600.0,16.12,16.14,16.11,16.12,16600.0
2008-09-30 13:40:00,16.12,16.16,16.12,16.13,7100.0,16.12,16.16,16.12,16.13,7100.0
2008-09-30 13:45:00,16.13,16.14,16.13,16.14,3100.0,16.13,16.14,16.13,16.14,3100.0
2008-09-30 13:50:00,16.14,16.17,16.14,16.16,9300.0,16.14,16.17,16.14,16.16,9300.0
2008-09-30 13:55:00,16.17,16.17,16.14,16.14,15900.0,16.17,16.17,16.14,16.14,15900.0
2008-09-30 14:00:00,16.14,16.15,16.13,16.14,41100.0,16.14,16.15,16.13,16.14,41100.0
2008-09-30 14:05:00,16.14,16.17,16.13,16.17,23200.0,16.14,16.17,16.13,16.17,23200.0
2008-09-30 14:10:00,16.17,16.19,16.16,16.18,9700.0,16.17,16.19,16.16,16.18,9700.0
2008-09-30 14:15:00,16.17,16.17,16.14,16.14,23800.0,16.17,16.17,16.14,16.14,23800.0
2008-09-30 14:20:00,16.14,16.15,16.13,16.15,18400.0,16.14,16.15,16.13,16.15,18400.0
2008-09-30 14:25:00,16.15,16.15,16.14,16.14,11400.0,16.15,16.15,16.14,16.14,11400.0
2008-09-30 14:30:00,16.15,16.2,16.14,16.19,10700.0,16.15,16.2,16.14,16.19,10700.0
2008-09-30 14:35:00,16.2,16.24,16.19,16.24,9400.0,16.2,16.24,16.19,16.24,9400.0
2008-09-30 14:40:00,16.25,16.26,16.22,16.23,11800.0,16.25,16.26,16.22,16.23,11800.0
2008-09-30 14:45:00,16.23,16.23,16.21,16.21,6000.0,16.23,16.23,16.21,16.21,6000.0
2008-09-30 14:50:00,16.21,16.25,16.2,16.24,14200.0,16.21,16.25,16.2,16.24,14200.0
2008-09-30 14:55:00,16.24,16.27,16.23,16.24,36300.0,16.24,16.27,16.23,16.24,36300.0
2008-09-30 15:00:00,16.23,16.26,16.23,16.26,15200.0,16.23,16.26,16.23,16.26,15200.0
2008-09-30 15:05:00,16.24,16.28,16.23,16.26,12700.0,16.24,16.28,16.23,16.26,12700.0
2008-09-30 15:10:00,16.27,16.27,16.25,16.25,13100.0,16.27,16.27,16.25,16.25,13100.0
2008-09-30 15:15:00,16.24,16.25,16.23,16.23,13800.0,16.24,16.25,16.23,16.23,13800.0
2008-09-30 15:20:00,16.24,16.29,16.22,16.28,27800.0,16.24,16.29,16.22,16.28,27800.0
2008-09-30 15:25:00,16.29,16.29,16.21,16.22,20300.0,16.29,16.29,16.21,16.22,20300.0
2008-09-30 15:30:00,16.21,16.22,16.2,16.22,12500.0,16.21,16.22,16.2,16.22,12500.0
2008-09-30 15:35:00,16.22,16.24,16.21,16.24,10000.0,16.22,16.24,16.21,16.24,10000.0
2008-09-30 15:40:00,16.24,16.25,16.23,16.25,20900.0,16.24,16.25,16.23,16.25,20900.0
2008-09-30 15:45:00,16.25,16.28,16.22,16.25,46100.0,16.25,16.28,16.22,16.25,46100.0
2008-09-30 15:50:00,16.24,16.28,16.23,16.24,70800.0,16.24,16.28,16.23,16.24,70800.0
2008-09-30 15:55:00,16.25,16.43,16.24,16.37,47900.0,16.25,16.43,16.24,16.37,47900.0
2008-10-01 09:30:00,16.21,16.37,16.21,16.3,12000.0,16.21,16.37,16.21,16.3,12000.0
2008-10-01 09:35:00,16.28,16.37,16.28,16.31,8900.0,16.28,16.37,16.28,16.31,8900.0
2008-10-01 09:40:00,16.33,16.35,16.23,16.23,8200.0,16.33,16.35,16.23,16.23,8200.0
2008-10-01 09:45:00,16.25,16.26,16.2,16.2,3200.0,16.25,16.26,16.2,16.2,3200.0
2008-10-01 09:50:00,16.22,16.22,16.19,16.2,4400.0,16.22,16.22,16.19,16.2,4400.0
2008-10-01 09:55:00,16.2,16.2,16.17,16.18,2700.0,16.2,16.2,16.17,16.18,2700.0
2008-10-01 10:00:00,16.19,16.19,15.94,16.01,12100.0,16.19,16.19,15.94,16.01,12100.0
2008-10-01 10:05:00,16.0,16.03,15.99,16.0,7500.0,16.0,16.03,15.99,16.0,7500.0
2008-10-01 10:10:00,16.0,16.05,15.99,15.99,11100.0,16.0,16.05,15.99,15.99,11100.0
2008-10-01 10:15:00,16.0,16.0,15.96,16.0,5400.0,16.0,16.0,15.96,16.0,5400.0
2008-10-01 10:20:00,15.98,16.0,15.98,15.98,5600.0,15.98,16.0,15.98,15.98,5600.0
2008-10-01 10:25:00,15.98,15.98,15.96,15.97,6300.0,15.98,15.98,15.96,15.97,6300.0
2008-10-01 10:30:00,15.97,15.97,15.95,15.95,3100.0,15.97,15.97,15.95,15.95,3100.0
2008-10-01 10:35:00,15.95,15.95,15.89,15.89,9700.0,15.95,15.95,15.89,15.89,9700.0
2008-10-01 10:40:00,15.89,15.9,15.87,15.9,15900.0,15.89,15.9,15.87,15.9,15900.0
2008-10-01 10:45:00,15.89,15.91,15.86,15.88,7700.0,15.89,15.91,15.86,15.88,7700.0
2008-10-01 10:50:00,15.87,15.91,15.87,15.91,7800.0,15.87,15.91,15.87,15.91,7800.0
2008-10-01 10:55:00,15.91,15.93,15.9,15.9,3100.0,15.91,15.93,15.9,15.9,3100.0
2008-10-01 11:00:00,15.9,15.92,15.88,15.92,5100.0,15.9,15.92,15.88,15.92,5100.0
2008-10-01 11:05:00,15.92,15.92,15.9,15.9,6500.0,15.92,15.92,15.9,15.9,6500.0
2008-10-01 11:10:00,15.9,15.9,15.88,15.89,17600.0,15.9,15.9,15.88,15.89,17600.0
2008-10-01 11:15:00,15.89,15.89,15.86,15.87,5500.0,15.89,15.89,15.86,15.87,5500.0
2008-10-01 11:20:00,15.88,15.92,15.88,15.89,5500.0,15.88,15.92,15.88,15.89,5500.0
2008-10-01 11:25:00,15.88,15.9,15.86,15.86,179000.0,15.88,15.9,15.86,15.86,179000.0
2008-10-01 11:30:00,15.86,15.87,15.83,15.84,5000.0,15.86,15.87,15.83,15.84,5000.0
2008-10-01 11:35:00,15.83,15.89,15.83,15.87,8500.0,15.83,15.89,15.83,15.87,8500.0
2008-10-01 11:40:00,15.88,15.89,15.84,15.85,4700.0,15.88,15.89,15.84,15.85,4700.0
2008-10-01 11:45:00,15.86,15.86,15.81,15.84,4600.0,15.86,15.86,15.81,15.84,4600.0
2008-10-01 11:50:00,15.84,15.85,15.83,15.83,5300.0,15.84,15.85,15.83,15.83,5300.0
2008-10-01 11:55:00,15.85,15.85,15.79,15.79,4400.0,15.85,15.85,15.79,15.79,4400.0
2008-10-01 12:00:00,15.79,15.8,15.75,15.78,5600.0,15.79,15.8,15.75,15.78,5600.0
2008-10-01 12:05:00,15.78,15.8,15.77,15.79,2800.0,15.78,15.8,15.77,15.79,2800.0
2008-10-01 12:10:00,15.8,15.81,15.77,15.78,4000.0,15.8,15.81,15.77,15.78,4000.0
2008-10-01 12:15:00,15.79,15.89,15.79,15.89,5400.0,15.79,15.89,15.79,15.89,5400.0
2008-10-01 12:20:00,15.89,15.89,15.85,15.86,2900.0,15.89,15.89,15.85,15.86,2900.0
2008-10-01 12:25:00,15.86,15.86,15.78,15.78,8600.0,15.86,15.86,15.78,15.78,8600.0
2008-10-01 12:30:00,15.79,15.8,15.77,15.8,7700.0,15.79,15.8,15.77,15.8,7700.0
2008-10-01 12:35:00,15.79,15.92,15.78,15.9,15400.0,15.79,15.92,15.78,15.9,15400.0
2008-10-01 12:40:00,15.89,15.89,15.86,15.89,5400.0,15.89,15.89,15.86,15.89,5400.0
2008-10-01 12:45:00,15.89,15.9,15.87,15.88,3500.0,15.89,15.9,15.87,15.88,3500.0
2008-10-01 12:50:00,15.87,15.93,15.87,15.91,5200.0,15.87,15.93,15.87,15.91,5200.0
2008-10-01 12:55:00,15.91,15.92,15.83,15.83,5600.0,15.91,15.92,15.83,15.83,5600.0
2008-10-01 13:00:00,15.84,15.84,15.8,15.82,2900.0,15.84,15.84,15.8,15.82,2900.0
2008-10-01 13:05:00,15.81,15.87,15.81,15.87,8000.0,15.81,15.87,15.81,15.87,8000.0
2008-10-01 13:10:00,15.85,15.86,15.83,15.85,3200.0,15.85,15.86,15.83,15.85,3200.0
2008-10-01 13:15:00,15.85,15.85,15.82,15.83,2800.0,15.85,15.85,15.82,15.83,2800.0
2008-10-01 13:20:00,15.85,15.86,15.82,15.84,10900.0,15.85,15.86,15.82,15.84,10900.0
2008-10-01 13:25:00,15.84,15.85,15.82,15.83,4800.0,15.84,15.85,15.82,15.83,4800.0
2008-10-01 13:30:00,15.83,15.85,15.75,15.75,8500.0,15.83,15.85,15.75,15.75,8500.0
2008-10-01 13:35:00,15.76,15.82,15.76,15.78,12300.0,15.76,15.82,15.76,15.78,12300.0
2008-10-01 13:40:00,15.78,15.82,15.75,15.81,8900.0,15.78,15.82,15.75,15.81,8900.0
2008-10-01 13:45:00,15.83,15.86,15.75,15.77,11800.0,15.83,15.86,15.75,15.77,11800.0
2008-10-01 13:50:00,15.78,15.84,15.77,15.81,5600.0,15.78,15.84,15.77,15.81,5600.0
2008-10-01 13:55:00,15.81,15.81,15.78,15.78,2900.0,15.81,15.81,15.78,15.78,2900.0
2008-10-01 14:00:00,15.8,15.82,15.75,15.77,5400.0,15.8,15.82,15.75,15.77,5400.0
2008-10-01 14:05:00,15.77,15.8,15.76,15.76,2800.0,15.77,15.8,15.76,15.76,2800.0
2008-10-01 14:10:00,15.78,15.79,15.76,15.78,3100.0,15.78,15.79,15.76,15.78,3100.0
2008-10-01 14:15:00,15.77,15.83,15.76,15.76,12400.0,15.77,15.83,15.76,15.76,12400.0
2008-10-01 14:20:00,15.76,15.86,15.76,15.84,46500.0,15.76,15.86,15.76,15.84,46500.0
2008-10-01 14:25:00,15.85,15.85,15.79,15.79,40200.0,15.85,15.85,15.79,15.79,40200.0
2008-10-01 14:30:00,15.8,15.8,15.69,15.7,12700.0,15.8,15.8,15.69,15.7,12700.0
2008-10-01 14:35:00,15.7,15.8,15.7,15.77,10000.0,15.7,15.8,15.7,15.77,10000.0
2008-10-01 14:40:00,15.77,15.85,15.77,15.85,7300.0,15.77,15.85,15.77,15.85,7300.0
2008-10-01 14:45:00,15.84,15.87,15.83,15.86,8700.0,15.84,15.87,15.83,15.86,8700.0
2008-10-01 14:50:00,15.86,15.86,15.83,15.86,6700.0,15.86,15.86,15.83,15.86,6700.0
2008-10-01 14:55:00,15.85,15.87,15.76,15.77,9400.0,15.85,15.87,15.76,15.77,9400.0
2008-10-01 15:00:00,15.78,15.8,15.73,15.77,16000.0,15.78,15.8,15.73,15.77,16000.0
2008-10-01 15:05:00,15.77,15.81,15.77,15.81,3600.0,15.77,15.81,15.77,15.81,3600.0
2008-10-01 15:10:00,15.8,15.86,15.79,15.84,7300.0,15.8,15.86,15.79,15.84,7300.0
2008-10-01 15:15:00,15.84,15.85,15.79,15.82,13800.0,15.84,15.85,15.79,15.82,13800.0
2008-10-01 15:20:00,15.81,15.82,15.77,15.81,8600.0,15.81,15.82,15.77,15.81,8600.0
2008-10-01 15:25:00,15.81,15.88,15.79,15.86,16700.0,15.81,15.88,15.79,15.86,16700.0
2008-10-01 15:30:00,15.85,15.86,15.85,15.86,3200.0,15.85,15.86,15.85,15.86,3200.0
2008-10-01 15:35:00,15.85,15.86,15.84,15.86,18200.0,15.85,15.86,15.84,15.86,18200.0
2008-10-01 15:40:00,15.85,15.89,15.85,15.89,23200.0,15.85,15.89,15.85,15.89,23200.0
2008-10-01 15:45:00,15.88,15.88,15.84,15.86,28400.0,15.88,15.88,15.84,15.86,28400.0
2008-10-01 15:50:00,15.86,15.9,15.86,15.87,22100.0,15.86,15.9,15.86,15.87,22100.0
2008-10-01 15:55:00,15.87,15.99,15.87,15.91,24100.0,15.87,15.99,15.87,15.91,24100.0
2008-10-02 09:30:00,15.82,15.98,15.5,15.56,79500.0,15.82,15.98,15.5,15.56,79500.0
2008-10-02 09:35:00,15.58,15.6,15.48,15.5,20800.0,15.58,15.6,15.48,15.5,20800.0
2008-10-02 09:40:00,15.48,15.5,15.34,15.39,12900.0,15.48,15.5,15.34,15.39,12900.0
2008-10-02 09:45:00,15.38,15.42,15.36,15.37,12100.0,15.38,15.42,15.36,15.37,12100.0
2008-10-02 09:50:00,15.36,15.37,15.25,15.25,22800.0,15.36,15.37,15.25,15.25,22800.0
2008-10-02 09:55:00,15.25,15.27,15.21,15.22,16800.0,15.25,15.27,15.21,15.22,16800.0
2008-10-02 10:00:00,15.22,15.27,15.22,15.22,17900.0,15.22,15.27,15.22,15.22,17900.0
2008-10-02 10:05:00,15.23,15.23,15.2,15.22,13400.0,15.23,15.23,15.2,15.22,13400.0
2008-10-02 10:10:00,15.22,15.27,15.2,15.27,37200.0,15.22,15.27,15.2,15.27,37200.0
2008-10-02 10:15:00,15.27,15.28,15.25,15.27,11700.0,15.27,15.28,15.25,15.27,11700.0
2008-10-02 10:20:00,15.27,15.27,15.21,15.22,23800.0,15.27,15.27,15.21,15.22,23800.0
2008-10-02 10:25:00,15.23,15.23,15.18,15.21,22700.0,15.23,15.23,15.18,15.21,22700.0
2008-10-02 10:30:00,15.2,15.21,15.2,15.21,1700.0,15.2,15.21,15.2,15.21,1700.0
2008-10-02 10:35:00,15.21,15.3,15.21,15.29,30700.0,15.21,15.3,15.21,15.29,30700.0
2008-10-02 10:40:00,15.29,15.3,15.26,15.26,15500.0,15.29,15.3,15.26,15.26,15500.0
2008-10-02 10:45:00,15.26,15.28,15.25,15.26,28800.0,15.26,15.28,15.25,15.26,28800.0
2008-10-02 10:50:00,15.26,15.28,15.25,15.28,10500.0,15.26,15.28,15.25,15.28,10500.0
2008-10-02 10:55:00,15.28,15.29,15.27,15.28,4500.0,15.28,15.29,15.27,15.28,4500.0
2008-10-02 11:00:00,15.28,15.33,15.27,15.33,4300.0,15.28,15.33,15.27,15.33,4300.0
2008-10-02 11:05:00,15.32,15.34,15.24,15.25,41300.0,15.32,15.34,15.24,15.25,41300.0
2008-10-02 11:10:00,15.25,15.25,15.24,15.25,4100.0,15.25,15.25,15.24,15.25,4100.0
2008-10-02 11:15:00,15.24,15.24,15.23,15.24,11100.0,15.24,15.24,15.23,15.24,11100.0
2008-10-02 11:20:00,15.24,15.25,15.23,15.24,10200.0,15.24,15.25,15.23,15.24,10200.0
2008-10-02 11:25:00,15.25,15.25,15.24,15.25,35900.0,15.25,15.25,15.24,15.25,35900.0
2008-10-02 11:30:00,15.25,15.25,15.24,15.25,3900.0,15.25,15.25,15.24,15.25,3900.0
2008-10-02 11:35:00,15.24,15.25,15.24,15.24,5800.0,15.24,15.25,15.24,15.24,5800.0
2008-10-02 11:40:00,15.25,15.25,15.24,15.25,4900.0,15.25,15.25,15.24,15.25,4900.0
2008-10-02 11:45:00,15.25,15.25,15.24,15.25,3600.0,15.25,15.25,15.24,15.25,3600.0
2008-10-02 11:50:00,15.25,15.26,15.24,15.25,64500.0,15.25,15.26,15.24,15.25,64500.0
2008-10-02 11:55:00,15.25,15.27,15.25,15.27,6900.0,15.25,15.27,15.25,15.27,6900.0
2008-10-02 12:00:00,15.27,15.27,15.25,15.26,17400.0,15.27,15.27,15.25,15.26,17400.0
2008-10-02 12:05:00,15.27,15.27,15.25,15.25,21000.0,15.27,15.27,15.25,15.25,21000.0
2008-10-02 12:10:00,15.25,15.25,15.15,15.16,18700.0,15.25,15.25,15.15,15.16,18700.0
2008-10-02 12:15:00,15.17,15.17,15.16,15.16,3600.0,15.17,15.17,15.16,15.16,3600.0
2008-10-02 12:20:00,15.16,15.19,15.16,15.19,2300.0,15.16,15.19,15.16,15.19,2300.0
2008-10-02 12:25:00,15.19,15.25,15.18,15.24,6500.0,15.19,15.25,15.18,15.24,6500.0
2008-10-02 12:30:00,15.25,15.26,15.15,15.15,18200.0,15.25,15.26,15.15,15.15,18200.0
2008-10-02 12:35:00,15.15,15.15,15.14,15.15,7300.0,15.15,15.15,15.14,15.15,7300.0
2008-10-02 12:40:00,15.16,15.19,15.16,15.19,5800.0,15.16,15.19,15.16,15.19,5800.0
2008-10-02 12:45:00,15.19,15.25,15.19,15.22,6900.0,15.19,15.25,15.19,15.22,6900.0
2008-10-02 12:50:00,15.22,15.24,15.22,15.23,8200.0,15.22,15.24,15.22,15.23,8200.0
2008-10-02 12:55:00,15.23,15.25,15.23,15.24,5800.0,15.23,15.25,15.23,15.24,5800.0
2008-10-02 13:00:00,15.24,15.25,15.2,15.21,7100.0,15.24,15.25,15.2,15.21,7100.0
2008-10-02 13:05:00,15.2,15.21,15.13,15.14,8800.0,15.2,15.21,15.13,15.14,8800.0
2008-10-02 13:10:00,15.14,15.16,15.13,15.15,34000.0,15.14,15.16,15.13,15.15,34000.0
2008-10-02 13:15:00,15.14,15.16,15.12,15.15,7900.0,15.14,15.16,15.12,15.15,7900.0
2008-10-02 13:20:00,15.16,15.16,15.11,15.11,34300.0,15.16,15.16,15.11,15.11,34300.0
2008-10-02 13:25:00,15.12,15.14,15.1,15.14,6100.0,15.12,15.14,15.1,15.14,6100.0
2008-10-02 13:30:00,15.15,15.18,15.15,15.18,7800.0,15.15,15.18,15.15,15.18,7800.0
2008-10-02 13:35:00,15.17,15.17,15.08,15.08,31900.0,15.17,15.17,15.08,15.08,31900.0
2008-10-02 13:40:00,15.08,15.09,14.98,14.99,30100.0,15.08,15.09,14.98,14.99,30100.0
2008-10-02 13:45:00,14.98,14.99,14.93,14.94,28800.0,14.98,14.99,14.93,14.94,28800.0
2008-10-02 13:50:00,14.94,14.95,14.92,14.93,15400.0,14.94,14.95,14.92,14.93,15400.0
2008-10-02 13:55:00,14.94,14.95,14.93,14.94,14500.0,14.94,14.95,14.93,14.94,14500.0
2008-10-02 14:00:00,14.93,14.97,14.93,14.97,21600.0,14.93,14.97,14.93,14.97,21600.0
2008-10-02 14:05:00,14.98,15.0,14.98,14.99,20900.0,14.98,15.0,14.98,14.99,20900.0
2008-10-02 14:10:00,14.98,15.0,14.98,15.0,9700.0,14.98,15.0,14.98,15.0,9700.0
2008-10-02 14:15:00,15.0,15.04,14.99,15.0,10500.0,15.0,15.04,14.99,15.0,10500.0
2008-10-02 14:20:00,15.01,15.02,14.98,14.98,7800.0,15.01,15.02,14.98,14.98,7800.0
2008-10-02 14:25:00,14.98,15.02,14.98,15.0,23600.0,14.98,15.02,14.98,15.0,23600.0
2008-10-02 14:30:00,15.0,15.03,14.93,14.93,36600.0,15.0,15.03,14.93,14.93,36600.0
2008-10-02 14:35:00,14.93,14.97,14.93,14.96,16400.0,14.93,14.97,14.93,14.96,16400.0
2008-10-02 14:40:00,14.97,14.99,14.93,14.95,16000.0,14.97,14.99,14.93,14.95,16000.0
2008-10-02 14:45:00,14.95,14.96,14.95,14.95,6800.0,14.95,14.96,14.95,14.95,6800.0
2008-10-02 14:50:00,14.96,14.96,14.95,14.95,5500.0,14.96,14.96,14.95,14.95,5500.0
2008-10-02 14:55:00,14.96,14.97,14.95,14.95,6600.0,14.96,14.97,14.95,14.95,6600.0
2008-10-02 15:00:00,14.95,14.97,14.91,14.92,22800.0,14.95,14.97,14.91,14.92,22800.0
2008-10-02 15:05:00,14.93,14.93,14.92,14.93,7500.0,14.93,14.93,14.92,14.93,7500.0
2008-10-02 15:10:00,14.93,14.93,14.86,14.88,73800.0,14.93,14.93,14.86,14.88,73800.0
2008-10-02 15:15:00,14.88,14.88,14.8,14.82,29400.0,14.88,14.88,14.8,14.82,29400.0
2008-10-02 15:20:00,14.82,14.84,14.8,14.84,14600.0,14.82,14.84,14.8,14.84,14600.0
2008-10-02 15:25:00,14.87,14.88,14.82,14.84,13900.0,14.87,14.88,14.82,14.84,13900.0
2008-10-02 15:30:00,14.84,14.88,14.8,14.85,24200.0,14.84,14.88,14.8,14.85,24200.0
2008-10-02 15:35:00,14.85,14.86,14.83,14.84,18300.0,14.85,14.86,14.83,14.84,18300.0
2008-10-02 15:40:00,14.85,14.9,14.85,14.88,11400.0,14.85,14.9,14.85,14.88,11400.0
2008-10-02 15:45:00,14.88,14.88,14.75,14.75,47600.0,14.88,14.88,14.75,14.75,47600.0
2008-10-02 15:50:00,14.75,14.75,14.69,14.72,57200.0,14.75,14.75,14.69,14.72,57200.0
2008-10-02 15:55:00,14.72,14.92,14.72,14.83,56000.0,14.72,14.92,14.72,14.83,56000.0
2008-10-03 09:30:00,15.13,15.29,15.08,15.26,14200.0,15.13,15.29,15.08,15.26,14200.0
2008-10-03 09:35:00,15.29,15.29,15.08,15.11,12500.0,15.29,15.29,15.08,15.11,12500.0
2008-10-03 09:40:00,15.11,15.17,15.06,15.13,13000.0,15.11,15.17,15.06,15.13,13000.0
2008-10-03 09:45:00,15.12,15.19,15.09,15.16,11400.0,15.12,15.19,15.09,15.16,11400.0
2008-10-03 09:50:00,15.16,15.16,15.05,15.05,14400.0,15.16,15.16,15.05,15.05,14400.0
2008-10-03 09:55:00,15.06,15.09,15.05,15.07,7900.0,15.06,15.09,15.05,15.07,7900.0
2008-10-03 10:00:00,15.07,15.12,15.04,15.05,75100.0,15.07,15.12,15.04,15.05,75100.0
2008-10-03 10:05:00,15.05,15.05,14.99,15.0,31800.0,15.05,15.05,14.99,15.0,31800.0
2008-10-03 10:10:00,15.01,15.03,15.0,15.03,16000.0,15.01,15.03,15.0,15.03,16000.0
2008-10-03 10:15:00,15.03,15.05,14.93,14.93,16700.0,15.03,15.05,14.93,14.93,16700.0
2008-10-03 10:20:00,14.94,14.98,14.89,14.89,12500.0,14.94,14.98,14.89,14.89,12500.0
2008-10-03 10:25:00,14.89,14.93,14.86,14.9,15100.0,14.89,14.93,14.86,14.9,15100.0
2008-10-03 10:30:00,14.91,15.0,14.9,15.0,12300.0,14.91,15.0,14.9,15.0,12300.0
2008-10-03 10:35:00,15.0,15.0,14.97,15.0,20400.0,15.0,15.0,14.97,15.0,20400.0
2008-10-03 10:40:00,15.0,15.01,14.99,15.0,19300.0,15.0,15.01,14.99,15.0,19300.0
2008-10-03 10:45:00,15.0,15.01,14.99,15.01,9500.0,15.0,15.01,14.99,15.01,9500.0
2008-10-03 10:50:00,15.01,15.05,15.0,15.05,14200.0,15.01,15.05,15.0,15.05,14200.0
2008-10-03 10:55:00,15.06,15.07,15.04,15.06,6900.0,15.06,15.07,15.04,15.06,6900.0
2008-10-03 11:00:00,15.06,15.14,15.06,15.12,13000.0,15.06,15.14,15.06,15.12,13000.0
2008-10-03 11:05:00,15.13,15.13,15.05,15.05,20500.0,15.13,15.13,15.05,15.05,20500.0
2008-10-03 11:10:00,15.07,15.07,15.05,15.05,7900.0,15.07,15.07,15.05,15.05,7900.0
2008-10-03 11:15:00,15.05,15.05,14.94,15.01,48800.0,15.05,15.05,14.94,15.01,48800.0
2008-10-03 11:20:00,15.01,15.04,15.0,15.04,8200.0,15.01,15.04,15.0,15.04,8200.0
2008-10-03 11:25:00,15.04,15.1,15.03,15.1,9800.0,15.04,15.1,15.03,15.1,9800.0
2008-10-03 11:30:00,15.1,15.14,15.09,15.11,7100.0,15.1,15.14,15.09,15.11,7100.0
2008-10-03 11:35:00,15.11,15.12,15.1,15.11,18600.0,15.11,15.12,15.1,15.11,18600.0
2008-10-03 11:40:00,15.11,15.12,15.09,15.1,18600.0,15.11,15.12,15.09,15.1,18600.0
2008-10-03 11:45:00,15.09,15.1,15.05,15.07,15900.0,15.09,15.1,15.05,15.07,15900.0
2008-10-03 11:50:00,15.07,15.09,15.03,15.08,11400.0,15.07,15.09,15.03,15.08,11400.0
2008-10-03 11:55:00,15.09,15.09,15.06,15.06,8200.0,15.09,15.09,15.06,15.06,8200.0
2008-10-03 12:00:00,15.07,15.12,15.06,15.12,22600.0,15.07,15.12,15.06,15.12,22600.0
2008-10-03 12:05:00,15.11,15.13,15.1,15.1,7700.0,15.11,15.13,15.1,15.1,7700.0
2008-10-03 12:10:00,15.1,15.12,15.03,15.03,18100.0,15.1,15.12,15.03,15.03,18100.0
2008-10-03 12:15:00,15.03,15.03,15.0,15.01,16500.0,15.03,15.03,15.0,15.01,16500.0
2008-10-03 12:20:00,15.01,15.01,15.0,15.0,15100.0,15.01,15.01,15.0,15.0,15100.0
2008-10-03 12:25:00,15.0,15.02,14.87,14.87,72300.0,15.0,15.02,14.87,14.87,72300.0
2008-10-03 12:30:00,14.87,14.98,14.87,14.98,7800.0,14.87,14.98,14.87,14.98,7800.0
2008-10-03 12:35:00,14.98,15.01,14.98,15.0,15900.0,14.98,15.01,14.98,15.0,15900.0
2008-10-03 12:40:00,15.0,15.03,15.0,15.02,20700.0,15.0,15.03,15.0,15.02,20700.0
2008-10-03 12:45:00,15.02,15.03,15.0,15.01,10200.0,15.02,15.03,15.0,15.01,10200.0
2008-10-03 12:50:00,15.0,15.01,15.0,15.01,11000.0,15.0,15.01,15.0,15.01,11000.0
2008-10-03 12:55:00,15.01,15.04,15.0,15.04,17200.0,15.01,15.04,15.0,15.04,17200.0
2008-10-03 13:00:00,15.02,15.05,15.02,15.05,14500.0,15.02,15.05,15.02,15.05,14500.0
2008-10-03 13:05:00,15.05,15.15,15.02,15.09,25800.0,15.05,15.15,15.02,15.09,25800.0
2008-10-03 13:10:00,15.1,15.1,15.01,15.05,37100.0,15.1,15.1,15.01,15.05,37100.0
2008-10-03 13:15:00,15.05,15.08,15.04,15.08,9900.0,15.05,15.08,15.04,15.08,9900.0
2008-10-03 13:20:00,15.07,15.17,15.05,15.05,26400.0,15.07,15.17,15.05,15.05,26400.0
2008-10-03 13:25:00,15.06,15.1,14.98,15.0,55500.0,15.06,15.1,14.98,15.0,55500.0
2008-10-03 13:30:00,15.0,15.01,14.9,15.0,26900.0,15.0,15.01,14.9,15.0,26900.0
2008-10-03 13:35:00,14.98,15.01,14.93,14.95,16600.0,14.98,15.01,14.93,14.95,16600.0
2008-10-03 13:40:00,14.93,14.93,14.8,14.8,20600.0,14.93,14.93,14.8,14.8,20600.0
2008-10-03 13:45:00,14.8,14.89,14.8,14.89,12500.0,14.8,14.89,14.8,14.89,12500.0
2008-10-03 13:50:00,14.87,14.9,14.84,14.84,3800.0,14.87,14.9,14.84,14.84,3800.0
2008-10-03 13:55:00,14.84,14.92,14.84,14.91,12000.0,14.84,14.92,14.84,14.91,12000.0
2008-10-03 14:00:00,14.91,14.92,14.84,14.9,29100.0,14.91,14.92,14.84,14.9,29100.0
2008-10-03 14:05:00,14.9,14.94,14.9,14.93,5400.0,14.9,14.94,14.9,14.93,5400.0
2008-10-03 14:10:00,14.93,14.98,14.92,14.97,5900.0,14.93,14.98,14.92,14.97,5900.0
2008-10-03 14:15:00,14.98,15.0,14.96,14.98,24900.0,14.98,15.0,14.96,14.98,24900.0
2008-10-03 14:20:00,14.98,15.0,14.96,14.99,11400.0,14.98,15.0,14.96,14.99,11400.0
2008-10-03 14:25:00,14.98,15.0,14.95,14.95,33300.0,14.98,15.0,14.95,14.95,33300.0
2008-10-03 14:30:00,14.96,14.96,14.8,14.8,47600.0,14.96,14.96,14.8,14.8,47600.0
2008-10-03 14:35:00,14.81,14.91,14.8,14.82,18200.0,14.81,14.91,14.8,14.82,18200.0
2008-10-03 14:40:00,14.84,14.9,14.83,14.85,11400.0,14.84,14.9,14.83,14.85,11400.0
2008-10-03 14:45:00,14.85,14.9,14.81,14.89,9700.0,14.85,14.9,14.81,14.89,9700.0
2008-10-03 14:50:00,14.91,14.91,14.85,14.89,11200.0,14.91,14.91,14.85,14.89,11200.0
2008-10-03 14:55:00,14.88,14.95,14.85,14.95,9700.0,14.88,14.95,14.85,14.95,9700.0
2008-10-03 15:00:00,14.95,15.0,14.94,14.99,31800.0,14.95,15.0,14.94,14.99,31800.0
2008-10-03 15:05:00,14.98,15.01,14.98,15.01,32200.0,14.98,15.01,14.98,15.01,32200.0
2008-10-03 15:10:00,15.0,15.01,14.97,14.97,18200.0,15.0,15.01,14.97,14.97,18200.0
2008-10-03 15:15:00,14.97,15.0,14.97,14.98,16600.0,14.97,15.0,14.97,14.98,16600.0
2008-10-03 15:20:00,14.98,15.01,14.96,15.0,24100.0,14.98,15.01,14.96,15.0,24100.0
2008-10-03 15:25:00,15.0,15.01,14.98,14.98,22000.0,15.0,15.01,14.98,14.98,22000.0
2008-10-03 15:30:00,14.98,15.02,14.98,15.0,20900.0,14.98,15.02,14.98,15.0,20900.0
2008-10-03 15:35:00,15.01,15.01,14.95,14.99,24900.0,15.01,15.01,14.95,14.99,24900.0
2008-10-03 15:40:00,14.99,14.99,14.97,14.97,21500.0,14.99,14.99,14.97,14.97,21500.0
2008-10-03 15:45:00,14.97,14.99,14.95,14.95,32300.0,14.97,14.99,14.95,14.95,32300.0
2008-10-03 15:50:00,14.95,14.96,14.87,14.88,29500.0,14.95,14.96,14.87,14.88,29500.0
2008-10-03 15:55:00,14.88,15.02,14.88,15.0,57600.0,14.88,15.02,14.88,15.0,57600.0
2008-10-06 09:30:00,14.88,14.88,14.56,14.58,33800.0,14.88,14.88,14.56,14.58,33800.0
2008-10-06 09:35:00,14.58,14.65,14.58,14.63,23200.0,14.58,14.65,14.58,14.63,23200.0
2008-10-06 09:40:00,14.63,14.63,14.56,14.59,17000.0,14.63,14.63,14.56,14.59,17000.0
2008-10-06 09:45:00,14.6,14.6,14.5,14.54,15800.0,14.6,14.6,14.5,14.54,15800.0
2008-10-06 09:50:00,14.54,14.54,14.44,14.47,15000.0,14.54,14.54,14.44,14.47,15000.0
2008-10-06 09:55:00,14.47,14.47,14.18,14.24,26200.0,14.47,14.47,14.18,14.24,26200.0
2008-10-06 10:00:00,14.25,14.25,14.22,14.25,10600.0,14.25,14.25,14.22,14.25,10600.0
2008-10-06 10:05:00,14.24,14.25,14.19,14.25,20000.0,14.24,14.25,14.19,14.25,20000.0
2008-10-06 10:10:00,14.25,14.26,14.22,14.24,13000.0,14.25,14.26,14.22,14.24,13000.0
2008-10-06 10:15:00,14.22,14.22,14.11,14.12,13800.0,14.22,14.22,14.11,14.12,13800.0
2008-10-06 10:20:00,14.12,14.15,13.96,14.0,36800.0,14.12,14.15,13.96,14.0,36800.0
2008-10-06 10:25:00,13.99,14.0,13.94,13.95,23500.0,13.99,14.0,13.94,13.95,23500.0
2008-10-06 10:30:00,13.95,13.95,13.65,13.69,38100.0,13.95,13.95,13.65,13.69,38100.0
2008-10-06 10:35:00,13.7,13.84,13.7,13.74,25600.0,13.7,13.84,13.7,13.74,25600.0
2008-10-06 10:40:00,13.73,13.76,13.68,13.72,39300.0,13.73,13.76,13.68,13.72,39300.0
2008-10-06 10:45:00,13.71,13.9,13.7,13.88,15100.0,13.71,13.9,13.7,13.88,15100.0
2008-10-06 10:50:00,13.89,13.98,13.89,13.97,9600.0,13.89,13.98,13.89,13.97,9600.0
2008-10-06 10:55:00,13.97,14.03,13.96,14.03,14800.0,13.97,14.03,13.96,14.03,14800.0
2008-10-06 11:00:00,14.03,14.06,13.95,14.06,16700.0,14.03,14.06,13.95,14.06,16700.0
2008-10-06 11:05:00,14.05,14.3,14.04,14.29,72200.0,14.05,14.3,14.04,14.29,72200.0
2008-10-06 11:10:00,14.29,14.44,14.05,14.05,22400.0,14.29,14.44,14.05,14.05,22400.0
2008-10-06 11:15:00,14.04,14.16,14.02,14.13,24600.0,14.04,14.16,14.02,14.13,24600.0
2008-10-06 11:20:00,14.14,14.24,14.06,14.23,16400.0,14.14,14.24,14.06,14.23,16400.0
2008-10-06 11:25:00,14.23,14.23,14.17,14.18,5000.0,14.23,14.23,14.17,14.18,5000.0
2008-10-06 11:30:00,14.17,14.18,14.05,14.17,13900.0,14.17,14.18,14.05,14.17,13900.0
2008-10-06 11:35:00,14.19,14.2,14.09,14.17,9800.0,14.19,14.2,14.09,14.17,9800.0
2008-10-06 11:40:00,14.15,14.16,14.08,14.13,11100.0,14.15,14.16,14.08,14.13,11100.0
2008-10-06 11:45:00,14.12,14.18,14.0,14.0,8500.0,14.12,14.18,14.0,14.0,8500.0
2008-10-06 11:50:00,14.01,14.03,14.01,14.02,6200.0,14.01,14.03,14.01,14.02,6200.0
2008-10-06 11:55:00,14.01,14.01,14.0,14.01,6500.0,14.01,14.01,14.0,14.01,6500.0
2008-10-06 12:00:00,14.01,14.09,14.01,14.07,7300.0,14.01,14.09,14.01,14.07,7300.0
2008-10-06 12:05:00,14.06,14.06,14.0,14.0,7400.0,14.06,14.06,14.0,14.0,7400.0
2008-10-06 12:10:00,14.0,14.12,13.99,14.08,7600.0,14.0,14.12,13.99,14.08,7600.0
2008-10-06 12:15:00,14.09,14.09,13.98,14.05,9300.0,14.09,14.09,13.98,14.05,9300.0
2008-10-06 12:20:00,14.05,14.05,13.94,13.94,9500.0,14.05,14.05,13.94,13.94,9500.0
2008-10-06 12:25:00,13.95,13.97,13.89,13.95,12900.0,13.95,13.97,13.89,13.95,12900.0
2008-10-06 12:30:00,13.93,13.93,13.88,13.88,3800.0,13.93,13.93,13.88,13.88,3800.0
2008-10-06 12:35:00,13.89,13.91,13.8,13.82,7700.0,13.89,13.91,13.8,13.82,7700.0
2008-10-06 12:40:00,13.83,13.91,13.79,13.88,13600.0,13.83,13.91,13.79,13.88,13600.0
2008-10-06 12:45:00,13.86,13.88,13.81,13.82,5100.0,13.86,13.88,13.81,13.82,5100.0
2008-10-06 12:50:00,13.83,13.93,13.83,13.88,11600.0,13.83,13.93,13.83,13.88,11600.0
2008-10-06 12:55:00,13.88,13.91,13.85,13.9,9800.0,13.88,13.91,13.85,13.9,9800.0
2008-10-06 13:00:00,13.9,13.95,13.87,13.95,9600.0,13.9,13.95,13.87,13.95,9600.0
2008-10-06 13:05:00,13.95,14.0,13.93,13.93,40800.0,13.95,14.0,13.93,13.93,40800.0
2008-10-06 13:10:00,13.94,13.94,13.85,13.87,8000.0,13.94,13.94,13.85,13.87,8000.0
2008-10-06 13:15:00,13.85,13.88,13.81,13.88,10000.0,13.85,13.88,13.81,13.88,10000.0
2008-10-06 13:20:00,13.88,13.92,13.85,13.9,6200.0,13.88,13.92,13.85,13.9,6200.0
2008-10-06 13:25:00,13.9,13.92,13.88,13.88,4100.0,13.9,13.92,13.88,13.88,4100.0
2008-10-06 13:30:00,13.87,13.87,13.78,13.78,6100.0,13.87,13.87,13.78,13.78,6100.0
2008-10-06 13:35:00,13.77,13.79,13.77,13.78,7500.0,13.77,13.79,13.77,13.78,7500.0
2008-10-06 13:40:00,13.77,13.8,13.76,13.79,7300.0,13.77,13.8,13.76,13.79,7300.0
2008-10-06 13:45:00,13.79,13.79,13.74,13.76,11700.0,13.79,13.79,13.74,13.76,11700.0
2008-10-06 13:50:00,13.76,13.76,13.73,13.76,12000.0,13.76,13.76,13.73,13.76,12000.0
2008-10-06 13:55:00,13.76,13.89,13.74,13.89,10800.0,13.76,13.89,13.74,13.89,10800.0
2008-10-06 14:00:00,13.88,13.91,13.77,13.83,15600.0,13.88,13.91,13.77,13.83,15600.0
2008-10-06 14:05:00,13.83,13.92,13.83,13.86,19500.0,13.83,13.92,13.83,13.86,19500.0
2008-10-06 14:10:00,13.86,13.94,13.83,13.83,15600.0,13.86,13.94,13.83,13.83,15600.0
2008-10-06 14:15:00,13.83,13.88,13.76,13.76,12900.0,13.83,13.88,13.76,13.76,12900.0
2008-10-06 14:20:00,13.76,13.76,13.68,13.71,27200.0,13.76,13.76,13.68,13.71,27200.0
2008-10-06 14:25:00,13.71,13.72,13.6,13.64,12300.0,13.71,13.72,13.6,13.64,12300.0
2008-10-06 14:30:00,13.62,13.68,13.57,13.64,15300.0,13.62,13.68,13.57,13.64,15300.0
2008-10-06 14:35:00,13.65,13.75,13.64,13.74,10700.0,13.65,13.75,13.64,13.74,10700.0
2008-10-06 14:40:00,13.7,13.71,13.56,13.61,17900.0,13.7,13.71,13.56,13.61,17900.0
2008-10-06 14:45:00,13.61,13.62,13.5,13.52,16600.0,13.61,13.62,13.5,13.52,16600.0
2008-10-06 14:50:00,13.52,13.9,13.52,13.85,45700.0,13.52,13.9,13.52,13.85,45700.0
2008-10-06 14:55:00,13.83,13.89,13.77,13.89,30400.0,13.83,13.89,13.77,13.89,30400.0
2008-10-06 15:00:00,13.87,13.88,13.71,13.79,24400.0,13.87,13.88,13.71,13.79,24400.0
2008-10-06 15:05:00,13.8,13.97,13.8,13.96,15600.0,13.8,13.97,13.8,13.96,15600.0
2008-10-06 15:10:00,13.97,14.0,13.95,13.99,30900.0,13.97,14.0,13.95,13.99,30900.0
2008-10-06 15:15:00,13.99,14.02,13.98,14.01,46400.0,13.99,14.02,13.98,14.01,46400.0
2008-10-06 15:20:00,14.01,14.14,14.01,14.07,23900.0,14.01,14.14,14.01,14.07,23900.0
2008-10-06 15:25:00,14.07,14.13,14.02,14.12,29300.0,14.07,14.13,14.02,14.12,29300.0
2008-10-06 15:30:00,14.12,14.2,14.12,14.2,14800.0,14.12,14.2,14.12,14.2,14800.0
2008-10-06 15:35:00,14.19,14.21,14.05,14.13,26200.0,14.19,14.21,14.05,14.13,26200.0
2008-10-06 15:40:00,14.1,14.19,14.05,14.19,24400.0,14.1,14.19,14.05,14.19,24400.0
2008-10-06 15:45:00,14.21,14.34,14.21,14.32,27200.0,14.21,14.34,14.21,14.32,27200.0
2008-10-06 15:50:00,14.32,14.52,14.29,14.52,27100.0,14.32,14.52,14.29,14.52,27100.0
2008-10-06 15:55:00,14.52,14.56,14.37,14.38,39200.0,14.52,14.56,14.37,14.38,39200.0
2008-10-07 09:30:00,14.64,14.91,14.64,14.82,12400.0,14.64,14.91,14.64,14.82,12400.0
2008-10-07 09:35:00,14.82,14.82,14.48,14.57,9200.0,14.82,14.82,14.48,14.57,9200.0
2008-10-07 09:40:00,14.59,14.6,14.52,14.53,6900.0,14.59,14.6,14.52,14.53,6900.0
2008-10-07 09:45:00,14.51,14.6,14.5,14.57,6600.0,14.51,14.6,14.5,14.57,6600.0
2008-10-07 09:50:00,14.57,14.58,14.4,14.4,12400.0,14.57,14.58,14.4,14.4,12400.0
2008-10-07 09:55:00,14.4,14.4,14.23,14.27,23100.0,14.4,14.4,14.23,14.27,23100.0
2008-10-07 10:00:00,14.28,14.36,14.21,14.24,19200.0,14.28,14.36,14.21,14.24,19200.0
2008-10-07 10:05:00,14.25,14.31,14.19,14.27,20900.0,14.25,14.31,14.19,14.27,20900.0
2008-10-07 10:10:00,14.28,14.33,14.15,14.2,17100.0,14.28,14.33,14.15,14.2,17100.0
2008-10-07 10:15:00,14.19,14.32,14.18,14.22,17100.0,14.19,14.32,14.18,14.22,17100.0
2008-10-07 10:20:00,14.24,14.29,14.2,14.22,12600.0,14.24,14.29,14.2,14.22,12600.0
2008-10-07 10:25:00,14.24,14.44,14.24,14.44,11300.0,14.24,14.44,14.24,14.44,11300.0
2008-10-07 10:30:00,14.44,14.49,14.3,14.49,12000.0,14.44,14.49,14.3,14.49,12000.0
2008-10-07 10:35:00,14.52,14.53,14.32,14.45,10200.0,14.52,14.53,14.32,14.45,10200.0
2008-10-07 10:40:00,14.45,14.46,14.36,14.37,6200.0,14.45,14.46,14.36,14.37,6200.0
2008-10-07 10:45:00,14.37,14.37,14.27,14.31,9300.0,14.37,14.37,14.27,14.31,9300.0
2008-10-07 10:50:00,14.33,14.34,14.28,14.34,3600.0,14.33,14.34,14.28,14.34,3600.0
2008-10-07 10:55:00,14.34,14.34,14.25,14.28,8200.0,14.34,14.34,14.25,14.28,8200.0
2008-10-07 11:00:00,14.28,14.41,14.27,14.39,3600.0,14.28,14.41,14.27,14.39,3600.0
2008-10-07 11:05:00,14.38,14.38,14.36,14.37,4300.0,14.38,14.38,14.36,14.37,4300.0
2008-10-07 11:10:00,14.37,14.38,14.34,14.34,1500.0,14.37,14.38,14.34,14.34,1500.0
2008-10-07 11:15:00,14.34,14.34,14.25,14.25,13300.0,14.34,14.34,14.25,14.25,13300.0
2008-10-07 11:20:00,14.25,14.25,14.1,14.1,7200.0,14.25,14.25,14.1,14.1,7200.0
2008-10-07 11:25:00,14.1,14.18,14.1,14.17,6800.0,14.1,14.18,14.1,14.17,6800.0
2008-10-07 11:30:00,14.19,14.2,14.16,14.16,9300.0,14.19,14.2,14.16,14.16,9300.0
2008-10-07 11:35:00,14.16,14.17,14.16,14.16,3100.0,14.16,14.17,14.16,14.16,3100.0
2008-10-07 11:40:00,14.15,14.15,14.1,14.13,4900.0,14.15,14.15,14.1,14.13,4900.0
2008-10-07 11:45:00,14.12,14.16,14.11,14.15,14400.0,14.12,14.16,14.11,14.15,14400.0
2008-10-07 11:50:00,14.14,14.15,14.13,14.14,3400.0,14.14,14.15,14.13,14.14,3400.0
2008-10-07 11:55:00,14.14,14.14,14.1,14.1,6100.0,14.14,14.14,14.1,14.1,6100.0
2008-10-07 12:00:00,14.11,14.12,14.05,14.05,4700.0,14.11,14.12,14.05,14.05,4700.0
2008-10-07 12:05:00,14.06,14.09,14.05,14.09,6700.0,14.06,14.09,14.05,14.09,6700.0
2008-10-07 12:10:00,14.09,14.13,14.09,14.1,4100.0,14.09,14.13,14.09,14.1,4100.0
2008-10-07 12:15:00,14.09,14.1,14.07,14.09,4200.0,14.09,14.1,14.07,14.09,4200.0
2008-10-07 12:20:00,14.09,14.14,14.09,14.12,7400.0,14.09,14.14,14.09,14.12,7400.0
2008-10-07 12:25:00,14.11,14.11,14.04,14.04,9100.0,14.11,14.11,14.04,14.04,9100.0
2008-10-07 12:30:00,14.05,14.07,13.99,14.0,10900.0,14.05,14.07,13.99,14.0,10900.0
2008-10-07 12:35:00,14.01,14.02,13.95,13.95,8600.0,14.01,14.02,13.95,13.95,8600.0
2008-10-07 12:40:00,13.98,14.01,13.98,14.01,3700.0,13.98,14.01,13.98,14.01,3700.0
2008-10-07 12:45:00,14.01,14.01,13.92,13.95,8300.0,14.01,14.01,13.92,13.95,8300.0
2008-10-07 12:50:00,13.96,13.98,13.96,13.98,6100.0,13.96,13.98,13.96,13.98,6100.0
2008-10-07 12:55:00,13.98,14.0,13.97,13.99,6300.0,13.98,14.0,13.97,13.99,6300.0
2008-10-07 13:00:00,13.99,14.0,13.99,14.0,19500.0,13.99,14.0,13.99,14.0,19500.0
2008-10-07 13:05:00,14.0,14.01,13.99,14.0,18500.0,14.0,14.01,13.99,14.0,18500.0
2008-10-07 13:10:00,14.0,14.0,13.99,14.0,13100.0,14.0,14.0,13.99,14.0,13100.0
2008-10-07 13:15:00,13.99,14.04,13.98,14.04,23900.0,13.99,14.04,13.98,14.04,23900.0
2008-10-07 13:20:00,14.05,14.1,13.95,14.01,20100.0,14.05,14.1,13.95,14.01,20100.0
2008-10-07 13:25:00,14.03,14.03,13.85,13.88,9500.0,14.03,14.03,13.85,13.88,9500.0
2008-10-07 13:30:00,13.88,13.96,13.88,13.96,6800.0,13.88,13.96,13.88,13.96,6800.0
2008-10-07 13:35:00,13.95,14.1,13.95,14.03,14000.0,13.95,14.1,13.95,14.03,14000.0
2008-10-07 13:40:00,14.02,14.03,13.85,13.85,6300.0,14.02,14.03,13.85,13.85,6300.0
2008-10-07 13:45:00,13.85,13.85,13.78,13.79,9200.0,13.85,13.85,13.78,13.79,9200.0
2008-10-07 13:50:00,13.78,13.82,13.73,13.76,10800.0,13.78,13.82,13.73,13.76,10800.0
2008-10-07 13:55:00,13.77,13.79,13.75,13.75,5300.0,13.77,13.79,13.75,13.75,5300.0
2008-10-07 14:00:00,13.75,13.8,13.75,13.79,8900.0,13.75,13.8,13.75,13.79,8900.0
2008-10-07 14:05:00,13.78,13.88,13.77,13.88,9900.0,13.78,13.88,13.77,13.88,9900.0
2008-10-07 14:10:00,13.87,13.87,13.75,13.84,10200.0,13.87,13.87,13.75,13.84,10200.0
2008-10-07 14:15:00,13.85,14.1,13.82,13.96,11600.0,13.85,14.1,13.82,13.96,11600.0
2008-10-07 14:20:00,13.94,14.08,13.92,13.98,14700.0,13.94,14.08,13.92,13.98,14700.0
2008-10-07 14:25:00,13.98,13.98,13.81,13.98,10200.0,13.98,13.98,13.81,13.98,10200.0
2008-10-07 14:30:00,13.99,14.09,13.93,13.93,9800.0,13.99,14.09,13.93,13.93,9800.0
2008-10-07 14:35:00,13.92,14.03,13.92,13.99,6100.0,13.92,14.03,13.92,13.99,6100.0
2008-10-07 14:40:00,13.98,14.01,13.86,13.89,11900.0,13.98,14.01,13.86,13.89,11900.0
2008-10-07 14:45:00,13.89,14.0,13.84,13.97,10100.0,13.89,14.0,13.84,13.97,10100.0
2008-10-07 14:50:00,13.96,13.98,13.83,13.84,5500.0,13.96,13.98,13.83,13.84,5500.0
2008-10-07 14:55:00,13.84,13.85,13.76,13.76,11400.0,13.84,13.85,13.76,13.76,11400.0
2008-10-07 15:00:00,13.78,13.81,13.75,13.79,8800.0,13.78,13.81,13.75,13.79,8800.0
2008-10-07 15:05:00,13.81,13.82,13.74,13.79,84600.0,13.81,13.82,13.74,13.79,84600.0
2008-10-07 15:10:00,13.78,13.87,13.78,13.85,4500.0,13.78,13.87,13.78,13.85,4500.0
2008-10-07 15:15:00,13.86,13.9,13.75,13.76,13000.0,13.86,13.9,13.75,13.76,13000.0
2008-10-07 15:20:00,13.77,13.8,13.75,13.75,11100.0,13.77,13.8,13.75,13.75,11100.0
2008-10-07 15:25:00,13.75,13.8,13.75,13.77,9000.0,13.75,13.8,13.75,13.77,9000.0
2008-10-07 15:30:00,13.79,13.83,13.76,13.79,9100.0,13.79,13.83,13.76,13.79,9100.0
2008-10-07 15:35:00,13.78,13.78,13.74,13.74,16400.0,13.78,13.78,13.74,13.74,16400.0
2008-10-07 15:40:00,13.75,13.76,13.74,13.75,20400.0,13.75,13.76,13.74,13.75,20400.0
2008-10-07 15:45:00,13.75,13.76,13.74,13.75,61300.0,13.75,13.76,13.74,13.75,61300.0
2008-10-07 15:50:00,13.75,13.81,13.72,13.73,70200.0,13.75,13.81,13.72,13.73,70200.0
2008-10-07 15:55:00,13.72,13.82,13.7,13.73,55500.0,13.72,13.82,13.7,13.73,55500.0
2008-10-08 09:30:00,13.33,13.6,13.26,13.59,17600.0,13.33,13.6,13.26,13.59,17600.0
2008-10-08 09:35:00,13.59,14.0,13.57,13.97,27500.0,13.59,14.0,13.57,13.97,27500.0
2008-10-08 09:40:00,13.98,14.0,13.73,13.93,17100.0,13.98,14.0,13.73,13.93,17100.0
2008-10-08 09:45:00,13.9,13.92,13.8,13.9,8300.0,13.9,13.92,13.8,13.9,8300.0
2008-10-08 09:50:00,13.9,14.01,13.77,13.88,21800.0,13.9,14.01,13.77,13.88,21800.0
2008-10-08 09:55:00,13.83,13.91,13.77,13.87,9000.0,13.83,13.91,13.77,13.87,9000.0
2008-10-08 10:00:00,13.87,13.96,13.75,13.78,14800.0,13.87,13.96,13.75,13.78,14800.0
2008-10-08 10:05:00,13.79,13.8,13.75,13.79,15700.0,13.79,13.8,13.75,13.79,15700.0
2008-10-08 10:10:00,13.78,13.8,13.78,13.8,10700.0,13.78,13.8,13.78,13.8,10700.0
2008-10-08 10:15:00,13.8,13.8,13.76,13.76,14400.0,13.8,13.8,13.76,13.76,14400.0
2008-10-08 10:20:00,13.76,13.77,13.73,13.75,50300.0,13.76,13.77,13.73,13.75,50300.0
2008-10-08 10:25:00,13.75,13.76,13.68,13.75,19700.0,13.75,13.76,13.68,13.75,19700.0
2008-10-08 10:30:00,13.76,13.76,13.73,13.76,27200.0,13.76,13.76,13.73,13.76,27200.0
2008-10-08 10:35:00,13.75,13.78,13.7,13.72,21400.0,13.75,13.78,13.7,13.72,21400.0
2008-10-08 10:40:00,13.74,13.75,13.64,13.66,15200.0,13.74,13.75,13.64,13.66,15200.0
2008-10-08 10:45:00,13.66,13.75,13.59,13.59,12600.0,13.66,13.75,13.59,13.59,12600.0
2008-10-08 10:50:00,13.59,13.6,13.53,13.54,10200.0,13.59,13.6,13.53,13.54,10200.0
2008-10-08 10:55:00,13.54,13.55,13.5,13.5,18000.0,13.54,13.55,13.5,13.5,18000.0
2008-10-08 11:00:00,13.5,13.55,13.49,13.54,13000.0,13.5,13.55,13.49,13.54,13000.0
2008-10-08 11:05:00,13.54,13.55,13.48,13.5,36300.0,13.54,13.55,13.48,13.5,36300.0
2008-10-08 11:10:00,13.5,13.57,13.49,13.51,45400.0,13.5,13.57,13.49,13.51,45400.0
2008-10-08 11:15:00,13.51,13.53,13.5,13.53,9000.0,13.51,13.53,13.5,13.53,9000.0
2008-10-08 11:20:00,13.53,13.64,13.53,13.63,28400.0,13.53,13.64,13.53,13.63,28400.0
2008-10-08 11:25:00,13.63,13.75,13.63,13.73,21900.0,13.63,13.75,13.63,13.73,21900.0
2008-10-08 11:30:00,13.73,13.73,13.66,13.7,7100.0,13.73,13.73,13.66,13.7,7100.0
2008-10-08 11:35:00,13.7,13.75,13.61,13.68,12500.0,13.7,13.75,13.61,13.68,12500.0
2008-10-08 11:40:00,13.7,13.7,13.62,13.63,10300.0,13.7,13.7,13.62,13.63,10300.0
2008-10-08 11:45:00,13.63,13.72,13.62,13.69,14400.0,13.63,13.72,13.62,13.69,14400.0
2008-10-08 11:50:00,13.67,13.67,13.54,13.54,12100.0,13.67,13.67,13.54,13.54,12100.0
2008-10-08 11:55:00,13.55,13.67,13.42,13.67,9200.0,13.55,13.67,13.42,13.67,9200.0
2008-10-08 12:00:00,13.68,13.69,13.52,13.56,5900.0,13.68,13.69,13.52,13.56,5900.0
2008-10-08 12:05:00,13.53,13.55,13.47,13.49,36400.0,13.53,13.55,13.47,13.49,36400.0
2008-10-08 12:10:00,13.49,13.49,13.35,13.35,14700.0,13.49,13.49,13.35,13.35,14700.0
2008-10-08 12:15:00,13.36,13.45,13.27,13.43,9400.0,13.36,13.45,13.27,13.43,9400.0
2008-10-08 12:20:00,13.43,13.43,13.28,13.28,19300.0,13.43,13.43,13.28,13.28,19300.0
2008-10-08 12:25:00,13.28,13.28,13.18,13.22,20300.0,13.28,13.28,13.18,13.22,20300.0
2008-10-08 12:30:00,13.24,13.25,13.18,13.19,12200.0,13.24,13.25,13.18,13.19,12200.0
2008-10-08 12:35:00,13.15,13.25,13.1,13.15,10300.0,13.15,13.25,13.1,13.15,10300.0
2008-10-08 12:40:00,13.14,13.25,13.13,13.21,21400.0,13.14,13.25,13.13,13.21,21400.0
2008-10-08 12:45:00,13.22,13.25,13.19,13.23,10000.0,13.22,13.25,13.19,13.23,10000.0
2008-10-08 12:50:00,13.21,13.25,13.2,13.25,11400.0,13.21,13.25,13.2,13.25,11400.0
2008-10-08 12:55:00,13.25,13.25,13.23,13.25,13000.0,13.25,13.25,13.23,13.25,13000.0
2008-10-08 13:00:00,13.25,13.27,13.24,13.25,33700.0,13.25,13.27,13.24,13.25,33700.0
2008-10-08 13:05:00,13.25,13.41,13.21,13.41,25900.0,13.25,13.41,13.21,13.41,25900.0
2008-10-08 13:10:00,13.43,13.45,13.3,13.45,13700.0,13.43,13.45,13.3,13.45,13700.0
2008-10-08 13:15:00,13.5,13.55,13.39,13.48,10700.0,13.5,13.55,13.39,13.48,10700.0
2008-10-08 13:20:00,13.48,13.5,13.39,13.45,11500.0,13.48,13.5,13.39,13.45,11500.0
2008-10-08 13:25:00,13.43,13.43,13.28,13.35,8600.0,13.43,13.43,13.28,13.35,8600.0
2008-10-08 13:30:00,13.35,13.5,13.3,13.49,12400.0,13.35,13.5,13.3,13.49,12400.0
2008-10-08 13:35:00,13.49,13.62,13.49,13.6,20100.0,13.49,13.62,13.49,13.6,20100.0
2008-10-08 13:40:00,13.59,13.68,13.56,13.68,20000.0,13.59,13.68,13.56,13.68,20000.0
2008-10-08 13:45:00,13.68,13.75,13.68,13.72,18600.0,13.68,13.75,13.68,13.72,18600.0
2008-10-08 13:50:00,13.7,13.78,13.67,13.76,10800.0,13.7,13.78,13.67,13.76,10800.0
2008-10-08 13:55:00,13.74,13.77,13.7,13.74,15300.0,13.74,13.77,13.7,13.74,15300.0
2008-10-08 14:00:00,13.74,13.75,13.7,13.74,11500.0,13.74,13.75,13.7,13.74,11500.0
2008-10-08 14:05:00,13.74,13.77,13.73,13.75,29000.0,13.74,13.77,13.73,13.75,29000.0
2008-10-08 14:10:00,13.75,13.8,13.74,13.79,19100.0,13.75,13.8,13.74,13.79,19100.0
2008-10-08 14:15:00,13.8,13.98,13.79,13.98,23200.0,13.8,13.98,13.79,13.98,23200.0
2008-10-08 14:20:00,13.98,14.1,13.97,13.97,38000.0,13.98,14.1,13.97,13.97,38000.0
2008-10-08 14:25:00,13.99,14.14,13.94,14.13,18500.0,13.99,14.14,13.94,14.13,18500.0
2008-10-08 14:30:00,14.14,14.17,14.09,14.11,20800.0,14.14,14.17,14.09,14.11,20800.0
2008-10-08 14:35:00,14.1,14.13,14.07,14.07,21500.0,14.1,14.13,14.07,14.07,21500.0
2008-10-08 14:40:00,14.08,14.08,13.87,13.87,33500.0,14.08,14.08,13.87,13.87,33500.0
2008-10-08 14:45:00,13.88,14.06,13.86,14.03,16600.0,13.88,14.06,13.86,14.03,16600.0
2008-10-08 14:50:00,14.03,14.08,14.01,14.06,14300.0,14.03,14.08,14.01,14.06,14300.0
2008-10-08 14:55:00,14.08,14.1,13.99,14.03,27300.0,14.08,14.1,13.99,14.03,27300.0
2008-10-08 15:00:00,14.02,14.02,13.93,13.95,22000.0,14.02,14.02,13.93,13.95,22000.0
2008-10-08 15:05:00,13.96,14.1,13.96,14.1,17900.0,13.96,14.1,13.96,14.1,17900.0
2008-10-08 15:10:00,14.09,14.16,13.94,13.94,28700.0,14.09,14.16,13.94,13.94,28700.0
2008-10-08 15:15:00,13.92,14.15,13.92,14.15,14000.0,13.92,14.15,13.92,14.15,14000.0
2008-10-08 15:20:00,14.16,14.16,14.06,14.08,29100.0,14.16,14.16,14.06,14.08,29100.0
2008-10-08 15:25:00,14.08,14.23,13.98,14.0,32700.0,14.08,14.23,13.98,14.0,32700.0
2008-10-08 15:30:00,13.99,14.11,13.99,14.03,18300.0,13.99,14.11,13.99,14.03,18300.0
2008-10-08 15:35:00,14.03,14.14,13.9,13.94,33200.0,14.03,14.14,13.9,13.94,33200.0
2008-10-08 15:40:00,13.94,13.96,13.9,13.94,30700.0,13.94,13.96,13.9,13.94,30700.0
2008-10-08 15:45:00,13.93,13.94,13.86,13.87,32100.0,13.93,13.94,13.86,13.87,32100.0
2008-10-08 15:50:00,13.87,13.87,13.72,13.72,49200.0,13.87,13.87,13.72,13.72,49200.0
2008-10-08 15:55:00,13.72,13.73,13.41,13.46,119300.0,13.72,13.73,13.41,13.46,119300.0
2008-10-09 09:30:00,13.85,14.43,13.79,13.9,11900.0,13.85,14.43,13.79,13.9,11900.0
2008-10-09 09:35:00,13.91,15.35,13.9,14.14,57000.0,13.91,15.35,13.9,14.14,57000.0
2008-10-09 09:40:00,14.1,14.39,14.1,14.14,30800.0,14.1,14.39,14.1,14.14,30800.0
2008-10-09 09:45:00,14.13,14.18,14.07,14.07,19500.0,14.13,14.18,14.07,14.07,19500.0
2008-10-09 09:50:00,14.08,14.09,14.0,14.0,27100.0,14.08,14.09,14.0,14.0,27100.0
2008-10-09 09:55:00,13.98,13.98,13.48,13.7,25500.0,13.98,13.98,13.48,13.7,25500.0
2008-10-09 10:00:00,13.71,13.75,13.7,13.73,14100.0,13.71,13.75,13.7,13.73,14100.0
2008-10-09 10:05:00,13.77,13.99,13.77,13.99,10900.0,13.77,13.99,13.77,13.99,10900.0
2008-10-09 10:10:00,13.99,14.0,13.8,13.8,7600.0,13.99,14.0,13.8,13.8,7600.0
2008-10-09 10:15:00,13.79,13.81,13.75,13.78,8100.0,13.79,13.81,13.75,13.78,8100.0
2008-10-09 10:20:00,13.79,13.8,13.76,13.76,9100.0,13.79,13.8,13.76,13.76,9100.0
2008-10-09 10:25:00,13.75,13.75,13.67,13.67,13000.0,13.75,13.75,13.67,13.67,13000.0
2008-10-09 10:30:00,13.66,13.73,13.62,13.73,9700.0,13.66,13.73,13.62,13.73,9700.0
2008-10-09 10:35:00,13.72,13.78,13.72,13.73,8900.0,13.72,13.78,13.72,13.73,8900.0
2008-10-09 10:40:00,13.73,13.75,13.59,13.59,22600.0,13.73,13.75,13.59,13.59,22600.0
2008-10-09 10:45:00,13.6,13.79,13.51,13.76,10300.0,13.6,13.79,13.51,13.76,10300.0
2008-10-09 10:50:00,13.72,13.73,13.65,13.7,7100.0,13.72,13.73,13.65,13.7,7100.0
2008-10-09 10:55:00,13.69,13.77,13.69,13.77,10900.0,13.69,13.77,13.69,13.77,10900.0
2008-10-09 11:00:00,13.77,13.8,13.77,13.77,16100.0,13.77,13.8,13.77,13.77,16100.0
2008-10-09 11:05:00,13.78,13.78,13.74,13.75,14000.0,13.78,13.78,13.74,13.75,14000.0
2008-10-09 11:10:00,13.76,13.79,13.75,13.79,19500.0,13.76,13.79,13.75,13.79,19500.0
2008-10-09 11:15:00,13.79,13.81,13.76,13.76,9900.0,13.79,13.81,13.76,13.76,9900.0
2008-10-09 11:20:00,13.81,13.82,13.74,13.74,6300.0,13.81,13.82,13.74,13.74,6300.0
2008-10-09 11:25:00,13.73,13.77,13.73,13.76,5100.0,13.73,13.77,13.73,13.76,5100.0
2008-10-09 11:30:00,13.77,13.83,13.77,13.81,1600.0,13.77,13.83,13.77,13.81,1600.0
2008-10-09 11:35:00,13.8,13.83,13.72,13.78,8800.0,13.8,13.83,13.72,13.78,8800.0
2008-10-09 11:40:00,13.78,13.8,13.74,13.76,8700.0,13.78,13.8,13.74,13.76,8700.0
2008-10-09 11:45:00,13.76,13.77,13.75,13.75,7000.0,13.76,13.77,13.75,13.75,7000.0
2008-10-09 11:50:00,13.75,13.77,13.73,13.73,4600.0,13.75,13.77,13.73,13.73,4600.0
2008-10-09 11:55:00,13.72,13.73,13.67,13.67,5400.0,13.72,13.73,13.67,13.67,5400.0
2008-10-09 12:00:00,13.67,13.68,13.54,13.57,8000.0,13.67,13.68,13.54,13.57,8000.0
2008-10-09 12:05:00,13.61,13.65,13.59,13.65,4600.0,13.61,13.65,13.59,13.65,4600.0
2008-10-09 12:10:00,13.65,13.75,13.65,13.74,5400.0,13.65,13.75,13.65,13.74,5400.0
2008-10-09 12:15:00,13.74,13.74,13.7,13.73,4500.0,13.74,13.74,13.7,13.73,4500.0
2008-10-09 12:20:00,13.71,13.75,13.71,13.73,7400.0,13.71,13.75,13.71,13.73,7400.0
2008-10-09 12:25:00,13.74,13.75,13.68,13.68,2300.0,13.74,13.75,13.68,13.68,2300.0
2008-10-09 12:30:00,13.62,13.64,13.55,13.55,2700.0,13.62,13.64,13.55,13.55,2700.0
2008-10-09 12:35:00,13.56,13.58,13.54,13.57,3800.0,13.56,13.58,13.54,13.57,3800.0
2008-10-09 12:40:00,13.57,13.58,13.56,13.57,2300.0,13.57,13.58,13.56,13.57,2300.0
2008-10-09 12:45:00,13.57,13.62,13.56,13.59,7000.0,13.57,13.62,13.56,13.59,7000.0
2008-10-09 12:50:00,13.61,13.64,13.61,13.64,2000.0,13.61,13.64,13.61,13.64,2000.0
2008-10-09 12:55:00,13.64,13.66,13.63,13.66,4500.0,13.64,13.66,13.63,13.66,4500.0
2008-10-09 13:00:00,13.65,13.7,13.65,13.69,3400.0,13.65,13.7,13.65,13.69,3400.0
2008-10-09 13:05:00,13.69,13.7,13.69,13.7,7600.0,13.69,13.7,13.69,13.7,7600.0
2008-10-09 13:10:00,13.7,13.7,13.69,13.7,11100.0,13.7,13.7,13.69,13.7,11100.0
2008-10-09 13:15:00,13.7,13.7,13.69,13.69,8800.0,13.7,13.7,13.69,13.69,8800.0
2008-10-09 13:20:00,13.7,13.7,13.69,13.7,6700.0,13.7,13.7,13.69,13.7,6700.0
2008-10-09 13:25:00,13.69,13.7,13.69,13.7,13100.0,13.69,13.7,13.69,13.7,13100.0
2008-10-09 13:30:00,13.7,13.7,13.69,13.7,11700.0,13.7,13.7,13.69,13.7,11700.0
2008-10-09 13:35:00,13.69,13.7,13.67,13.69,12100.0,13.69,13.7,13.67,13.69,12100.0
2008-10-09 13:40:00,13.69,13.7,13.68,13.69,1900.0,13.69,13.7,13.68,13.69,1900.0
2008-10-09 13:45:00,13.69,13.7,13.69,13.7,5100.0,13.69,13.7,13.69,13.7,5100.0
2008-10-09 13:50:00,13.7,13.7,13.69,13.7,12600.0,13.7,13.7,13.69,13.7,12600.0
2008-10-09 13:55:00,13.7,13.7,13.69,13.7,9700.0,13.7,13.7,13.69,13.7,9700.0
2008-10-09 14:00:00,13.7,13.71,13.69,13.69,7800.0,13.7,13.71,13.69,13.69,7800.0
2008-10-09 14:05:00,13.69,13.7,13.69,13.7,11600.0,13.69,13.7,13.69,13.7,11600.0
2008-10-09 14:10:00,13.7,13.7,13.67,13.68,9300.0,13.7,13.7,13.67,13.68,9300.0
2008-10-09 14:15:00,13.68,13.7,13.68,13.68,8900.0,13.68,13.7,13.68,13.68,8900.0
2008-10-09 14:20:00,13.68,13.68,13.56,13.59,25400.0,13.68,13.68,13.56,13.59,25400.0
2008-10-09 14:25:00,13.6,13.6,13.59,13.59,6000.0,13.6,13.6,13.59,13.59,6000.0
2008-10-09 14:30:00,13.6,13.6,13.59,13.6,5800.0,13.6,13.6,13.59,13.6,5800.0
2008-10-09 14:35:00,13.59,13.6,13.59,13.6,6400.0,13.59,13.6,13.59,13.6,6400.0
2008-10-09 14:40:00,13.59,13.75,13.59,13.71,17400.0,13.59,13.75,13.59,13.71,17400.0
2008-10-09 14:45:00,13.7,13.71,13.65,13.65,24500.0,13.7,13.71,13.65,13.65,24500.0
2008-10-09 14:50:00,13.65,13.65,13.57,13.57,17800.0,13.65,13.65,13.57,13.57,17800.0
2008-10-09 14:55:00,13.57,13.57,13.55,13.56,6100.0,13.57,13.57,13.55,13.56,6100.0
2008-10-09 15:00:00,13.56,13.57,13.52,13.52,34600.0,13.56,13.57,13.52,13.52,34600.0
2008-10-09 15:05:00,13.52,13.52,13.46,13.48,12700.0,13.52,13.52,13.46,13.48,12700.0
2008-10-09 15:10:00,13.48,13.49,13.39,13.44,39300.0,13.48,13.49,13.39,13.44,39300.0
2008-10-09 15:15:00,13.44,13.45,13.29,13.3,15000.0,13.44,13.45,13.29,13.3,15000.0
2008-10-09 15:20:00,13.29,13.3,13.24,13.29,16500.0,13.29,13.3,13.24,13.29,16500.0
2008-10-09 15:25:00,13.29,13.3,13.23,13.25,39500.0,13.29,13.3,13.23,13.25,39500.0
2008-10-09 15:30:00,13.25,13.27,13.2,13.23,24600.0,13.25,13.27,13.2,13.23,24600.0
2008-10-09 15:35:00,13.23,13.24,13.2,13.2,19600.0,13.23,13.24,13.2,13.2,19600.0
2008-10-09 15:40:00,13.19,13.19,12.72,12.77,44000.0,13.19,13.19,12.72,12.77,44000.0
2008-10-09 15:45:00,12.78,13.12,12.73,13.01,52700.0,12.78,13.12,12.73,13.01,52700.0
2008-10-09 15:50:00,13.01,13.07,12.99,13.05,80900.0,13.01,13.07,12.99,13.05,80900.0
2008-10-09 15:55:00,13.05,13.15,13.0,13.03,60500.0,13.05,13.15,13.0,13.03,60500.0
2008-10-10 09:30:00,12.5,12.5,11.49,12.25,47000.0,12.5,12.5,11.49,12.25,47000.0
2008-10-10 09:35:00,12.26,12.41,11.9,12.38,16500.0,12.26,12.41,11.9,12.38,16500.0
2008-10-10 09:40:00,12.38,13.0,12.37,12.99,17400.0,12.38,13.0,12.37,12.99,17400.0
2008-10-10 09:45:00,12.99,13.01,12.91,12.91,22100.0,12.99,13.01,12.91,12.91,22100.0
2008-10-10 09:50:00,12.9,12.98,12.86,12.95,11500.0,12.9,12.98,12.86,12.95,11500.0
2008-10-10 09:55:00,12.95,13.0,12.5,12.72,10500.0,12.95,13.0,12.5,12.72,10500.0
2008-10-10 10:00:00,12.71,12.72,12.57,12.62,15600.0,12.71,12.72,12.57,12.62,15600.0
2008-10-10 10:05:00,12.66,12.84,12.63,12.7,32500.0,12.66,12.84,12.63,12.7,32500.0
2008-10-10 10:10:00,12.7,12.72,12.56,12.63,11000.0,12.7,12.72,12.56,12.63,11000.0
2008-10-10 10:15:00,12.61,12.66,12.42,12.57,19000.0,12.61,12.66,12.42,12.57,19000.0
2008-10-10 10:20:00,12.55,12.6,12.45,12.5,15700.0,12.55,12.6,12.45,12.5,15700.0
2008-10-10 10:25:00,12.5,12.59,12.4,12.54,12500.0,12.5,12.59,12.4,12.54,12500.0
2008-10-10 10:30:00,12.53,12.58,12.4,12.4,13900.0,12.53,12.58,12.4,12.4,13900.0
2008-10-10 10:35:00,12.4,12.4,12.32,12.36,8800.0,12.4,12.4,12.32,12.36,8800.0
2008-10-10 10:40:00,12.36,12.43,12.27,12.34,11400.0,12.36,12.43,12.27,12.34,11400.0
2008-10-10 10:45:00,12.35,12.6,12.33,12.6,11700.0,12.35,12.6,12.33,12.6,11700.0
2008-10-10 10:50:00,12.58,12.59,12.41,12.54,11700.0,12.58,12.59,12.41,12.54,11700.0
2008-10-10 10:55:00,12.51,12.54,12.46,12.51,6200.0,12.51,12.54,12.46,12.51,6200.0
2008-10-10 11:00:00,12.5,12.67,12.5,12.63,8200.0,12.5,12.67,12.5,12.63,8200.0
2008-10-10 11:05:00,12.63,12.67,12.47,12.47,9300.0,12.63,12.67,12.47,12.47,9300.0
2008-10-10 11:10:00,12.48,12.57,12.37,12.53,11400.0,12.48,12.57,12.37,12.53,11400.0
2008-10-10 11:15:00,12.54,12.64,12.51,12.52,8200.0,12.54,12.64,12.51,12.52,8200.0
2008-10-10 11:20:00,12.52,12.54,12.46,12.49,14100.0,12.52,12.54,12.46,12.49,14100.0
2008-10-10 11:25:00,12.47,12.5,12.47,12.49,11800.0,12.47,12.5,12.47,12.49,11800.0
2008-10-10 11:30:00,12.49,12.5,12.42,12.47,10800.0,12.49,12.5,12.42,12.47,10800.0
2008-10-10 11:35:00,12.46,12.5,12.45,12.5,16100.0,12.46,12.5,12.45,12.5,16100.0
2008-10-10 11:40:00,12.49,12.5,12.49,12.49,24700.0,12.49,12.5,12.49,12.49,24700.0
2008-10-10 11:45:00,12.49,12.5,12.37,12.4,39000.0,12.49,12.5,12.37,12.4,39000.0
2008-10-10 11:50:00,12.39,12.4,12.36,12.37,14100.0,12.39,12.4,12.36,12.37,14100.0
2008-10-10 11:55:00,12.36,12.4,12.28,12.32,14600.0,12.36,12.4,12.28,12.32,14600.0
2008-10-10 12:00:00,12.3,12.4,12.16,12.28,29000.0,12.3,12.4,12.16,12.28,29000.0
2008-10-10 12:05:00,12.26,12.3,12.24,12.25,24900.0,12.26,12.3,12.24,12.25,24900.0
2008-10-10 12:10:00,12.26,12.28,12.18,12.2,17500.0,12.26,12.28,12.18,12.2,17500.0
2008-10-10 12:15:00,12.2,12.32,12.17,12.31,34200.0,12.2,12.32,12.17,12.31,34200.0
2008-10-10 12:20:00,12.31,12.49,12.3,12.39,12800.0,12.31,12.49,12.3,12.39,12800.0
2008-10-10 12:25:00,12.39,12.47,12.3,12.31,9800.0,12.39,12.47,12.3,12.31,9800.0
2008-10-10 12:30:00,12.31,12.35,12.27,12.29,21800.0,12.31,12.35,12.27,12.29,21800.0
2008-10-10 12:35:00,12.3,12.35,12.27,12.32,14800.0,12.3,12.35,12.27,12.32,14800.0
2008-10-10 12:40:00,12.31,12.4,12.31,12.39,13500.0,12.31,12.4,12.31,12.39,13500.0
2008-10-10 12:45:00,12.39,12.39,12.29,12.32,21600.0,12.39,12.39,12.29,12.32,21600.0
2008-10-10 12:50:00,12.3,12.32,12.28,12.28,13300.0,12.3,12.32,12.28,12.28,13300.0
2008-10-10 12:55:00,12.29,12.35,12.25,12.3,12700.0,12.29,12.35,12.25,12.3,12700.0
2008-10-10 13:00:00,12.3,12.3,12.26,12.28,11500.0,12.3,12.3,12.26,12.28,11500.0
2008-10-10 13:05:00,12.27,12.29,12.19,12.23,60700.0,12.27,12.29,12.19,12.23,60700.0
2008-10-10 13:10:00,12.22,12.24,12.14,12.23,18900.0,12.22,12.24,12.14,12.23,18900.0
2008-10-10 13:15:00,12.23,12.23,12.19,12.19,16500.0,12.23,12.23,12.19,12.19,16500.0
2008-10-10 13:20:00,12.18,12.2,12.11,12.14,29000.0,12.18,12.2,12.11,12.14,29000.0
2008-10-10 13:25:00,12.13,12.14,12.12,12.13,14700.0,12.13,12.14,12.12,12.13,14700.0
2008-10-10 13:30:00,12.14,12.14,12.08,12.09,10400.0,12.14,12.14,12.08,12.09,10400.0
2008-10-10 13:35:00,12.09,12.1,12.03,12.09,19400.0,12.09,12.1,12.03,12.09,19400.0
2008-10-10 13:40:00,12.09,12.1,12.04,12.04,10200.0,12.09,12.1,12.04,12.04,10200.0
2008-10-10 13:45:00,12.04,12.05,11.87,11.92,17300.0,12.04,12.05,11.87,11.92,17300.0
2008-10-10 13:50:00,11.91,11.94,11.89,11.89,7600.0,11.91,11.94,11.89,11.89,7600.0
2008-10-10 13:55:00,11.89,12.08,11.89,12.07,24400.0,11.89,12.08,11.89,12.07,24400.0
2008-10-10 14:00:00,12.08,12.1,12.05,12.08,20600.0,12.08,12.1,12.05,12.08,20600.0
2008-10-10 14:05:00,12.09,12.2,12.09,12.2,20200.0,12.09,12.2,12.09,12.2,20200.0
2008-10-10 14:10:00,12.2,12.2,12.12,12.18,23200.0,12.2,12.2,12.12,12.18,23200.0
2008-10-10 14:15:00,12.17,12.18,11.94,11.99,26300.0,12.17,12.18,11.94,11.99,26300.0
2008-10-10 14:20:00,11.98,12.2,11.98,12.05,8900.0,11.98,12.2,11.98,12.05,8900.0
2008-10-10 14:25:00,12.05,12.1,12.04,12.05,18900.0,12.05,12.1,12.04,12.05,18900.0
2008-10-10 14:30:00,12.06,12.1,11.9,11.9,22100.0,12.06,12.1,11.9,11.9,22100.0
2008-10-10 14:35:00,11.9,12.08,11.82,12.07,12100.0,11.9,12.08,11.82,12.07,12100.0
2008-10-10 14:40:00,12.07,12.08,11.97,11.98,5800.0,12.07,12.08,11.97,11.98,5800.0
2008-10-10 14:45:00,11.97,12.06,11.97,12.05,18400.0,11.97,12.06,11.97,12.05,18400.0
2008-10-10 14:50:00,12.05,12.06,12.01,12.04,18800.0,12.05,12.06,12.01,12.04,18800.0
2008-10-10 14:55:00,12.04,12.04,11.97,11.99,13200.0,12.04,12.04,11.97,11.99,13200.0
2008-10-10 15:00:00,11.99,12.1,11.96,12.05,24800.0,11.99,12.1,11.96,12.05,24800.0
2008-10-10 15:05:00,12.05,12.15,12.04,12.13,18100.0,12.05,12.15,12.04,12.13,18100.0
2008-10-10 15:10:00,12.13,12.3,12.1,12.3,42100.0,12.13,12.3,12.1,12.3,42100.0
2008-10-10 15:15:00,12.3,12.41,12.24,12.35,32300.0,12.3,12.41,12.24,12.35,32300.0
2008-10-10 15:20:00,12.35,12.5,12.35,12.38,33000.0,12.35,12.5,12.35,12.38,33000.0
2008-10-10 15:25:00,12.4,12.75,12.36,12.73,36900.0,12.4,12.75,12.36,12.73,36900.0
2008-10-10 15:30:00,12.74,12.86,12.71,12.83,31200.0,12.74,12.86,12.71,12.83,31200.0
2008-10-10 15:35:00,12.82,13.02,12.8,12.81,44500.0,12.82,13.02,12.8,12.81,44500.0
2008-10-10 15:40:00,12.79,12.79,12.3,12.67,47800.0,12.79,12.79,12.3,12.67,47800.0
2008-10-10 15:45:00,12.69,12.72,12.37,12.68,29100.0,12.69,12.72,12.37,12.68,29100.0
2008-10-10 15:50:00,12.68,12.68,12.52,12.52,30900.0,12.68,12.68,12.52,12.52,30900.0
2008-10-10 15:55:00,12.52,12.85,12.49,12.84,56400.0,12.52,12.85,12.49,12.84,56400.0
2008-10-13 09:30:00,13.0,13.51,13.0,13.43,36400.0,13.0,13.51,13.0,13.43,36400.0
2008-10-13 09:35:00,13.42,13.43,13.2,13.27,14600.0,13.42,13.43,13.2,13.27,14600.0
2008-10-13 09:40:00,13.27,13.3,13.27,13.27,11200.0,13.27,13.3,13.27,13.27,11200.0
2008-10-13 09:45:00,13.26,13.3,13.21,13.25,14100.0,13.26,13.3,13.21,13.25,14100.0
2008-10-13 09:50:00,13.25,13.3,13.21,13.29,12400.0,13.25,13.3,13.21,13.29,12400.0
2008-10-13 09:55:00,13.29,13.46,13.29,13.44,6200.0,13.29,13.46,13.29,13.44,6200.0
2008-10-13 10:00:00,13.43,13.46,13.37,13.37,9100.0,13.43,13.46,13.37,13.37,9100.0
2008-10-13 10:05:00,13.35,13.36,13.32,13.33,8000.0,13.35,13.36,13.32,13.33,8000.0
2008-10-13 10:10:00,13.33,13.44,13.32,13.42,10800.0,13.33,13.44,13.32,13.42,10800.0
2008-10-13 10:15:00,13.43,13.72,13.42,13.71,16100.0,13.43,13.72,13.42,13.71,16100.0
2008-10-13 10:20:00,13.71,13.72,13.52,13.52,15600.0,13.71,13.72,13.52,13.52,15600.0
2008-10-13 10:25:00,13.51,13.75,13.5,13.75,5800.0,13.51,13.75,13.5,13.75,5800.0
2008-10-13 10:30:00,13.74,13.74,13.62,13.64,7300.0,13.74,13.74,13.62,13.64,7300.0
2008-10-13 10:35:00,13.61,13.62,13.54,13.59,7300.0,13.61,13.62,13.54,13.59,7300.0
2008-10-13 10:40:00,13.58,13.62,13.58,13.62,2400.0,13.58,13.62,13.58,13.62,2400.0
2008-10-13 10:45:00,13.62,13.67,13.61,13.67,4100.0,13.62,13.67,13.61,13.67,4100.0
2008-10-13 10:50:00,13.65,13.75,13.65,13.74,2600.0,13.65,13.75,13.65,13.74,2600.0
2008-10-13 10:55:00,13.74,13.75,13.73,13.73,5900.0,13.74,13.75,13.73,13.73,5900.0
2008-10-13 11:00:00,13.72,13.75,13.72,13.75,9700.0,13.72,13.75,13.72,13.75,9700.0
2008-10-13 11:05:00,13.75,13.75,13.73,13.75,7400.0,13.75,13.75,13.73,13.75,7400.0
2008-10-13 11:10:00,13.75,13.75,13.74,13.74,3200.0,13.75,13.75,13.74,13.74,3200.0
2008-10-13 11:15:00,13.75,13.75,13.74,13.74,1100.0,13.75,13.75,13.74,13.74,1100.0
2008-10-13 11:20:00,13.74,13.77,13.74,13.77,5600.0,13.74,13.77,13.74,13.77,5600.0
2008-10-13 11:25:00,13.76,13.77,13.74,13.75,6300.0,13.76,13.77,13.74,13.75,6300.0
2008-10-13 11:30:00,13.75,13.77,13.75,13.76,11700.0,13.75,13.77,13.75,13.76,11700.0
2008-10-13 11:35:00,13.76,13.77,13.74,13.74,3100.0,13.76,13.77,13.74,13.74,3100.0
2008-10-13 11:40:00,13.74,13.75,13.74,13.75,4800.0,13.74,13.75,13.74,13.75,4800.0
2008-10-13 11:45:00,13.75,13.75,13.75,13.75,2800.0,13.75,13.75,13.75,13.75,2800.0
2008-10-13 11:50:00,13.75,13.76,13.74,13.75,9800.0,13.75,13.76,13.74,13.75,9800.0
2008-10-13 11:55:00,13.76,13.77,13.75,13.76,4100.0,13.76,13.77,13.75,13.76,4100.0
2008-10-13 12:00:00,13.76,13.77,13.74,13.75,9300.0,13.76,13.77,13.74,13.75,9300.0
2008-10-13 12:05:00,13.74,13.77,13.74,13.76,6900.0,13.74,13.77,13.74,13.76,6900.0
2008-10-13 12:10:00,13.76,13.78,13.74,13.75,19900.0,13.76,13.78,13.74,13.75,19900.0
2008-10-13 12:15:00,13.76,13.86,13.74,13.85,24200.0,13.76,13.86,13.74,13.85,24200.0
2008-10-13 12:20:00,13.85,13.88,13.84,13.84,7900.0,13.85,13.88,13.84,13.84,7900.0
2008-10-13 12:25:00,13.82,13.83,13.76,13.76,37300.0,13.82,13.83,13.76,13.76,37300.0
2008-10-13 12:30:00,13.75,13.78,13.74,13.77,5200.0,13.75,13.78,13.74,13.77,5200.0
2008-10-13 12:35:00,13.76,13.77,13.74,13.74,6000.0,13.76,13.77,13.74,13.74,6000.0
2008-10-13 12:40:00,13.77,13.77,13.76,13.76,6000.0,13.77,13.77,13.76,13.76,6000.0
2008-10-13 12:45:00,13.78,13.8,13.76,13.8,6400.0,13.78,13.8,13.76,13.8,6400.0
2008-10-13 12:50:00,13.79,13.8,13.77,13.77,3800.0,13.79,13.8,13.77,13.77,3800.0
2008-10-13 12:55:00,13.77,13.78,13.76,13.76,1200.0,13.77,13.78,13.76,13.76,1200.0
2008-10-13 13:00:00,13.77,13.77,13.76,13.76,800.0,13.77,13.77,13.76,13.76,800.0
2008-10-13 13:05:00,13.75,13.77,13.74,13.74,8300.0,13.75,13.77,13.74,13.74,8300.0
2008-10-13 13:10:00,13.75,13.76,13.74,13.74,6700.0,13.75,13.76,13.74,13.74,6700.0
2008-10-13 13:15:00,13.75,13.76,13.74,13.75,4700.0,13.75,13.76,13.74,13.75,4700.0
2008-10-13 13:20:00,13.76,13.77,13.75,13.75,3000.0,13.76,13.77,13.75,13.75,3000.0
2008-10-13 13:25:00,13.76,13.77,13.75,13.76,2600.0,13.76,13.77,13.75,13.76,2600.0
2008-10-13 13:30:00,13.77,13.79,13.75,13.77,5000.0,13.77,13.79,13.75,13.77,5000.0
2008-10-13 13:35:00,13.77,13.8,13.75,13.79,10300.0,13.77,13.8,13.75,13.79,10300.0
2008-10-13 13:40:00,13.78,13.79,13.74,13.75,10000.0,13.78,13.79,13.74,13.75,10000.0
2008-10-13 13:45:00,13.75,13.79,13.74,13.78,14000.0,13.75,13.79,13.74,13.78,14000.0
2008-10-13 13:50:00,13.77,13.77,13.74,13.74,4300.0,13.77,13.77,13.74,13.74,4300.0
2008-10-13 13:55:00,13.75,13.77,13.74,13.74,9300.0,13.75,13.77,13.74,13.74,9300.0
2008-10-13 14:00:00,13.74,13.79,13.73,13.78,8500.0,13.74,13.79,13.73,13.78,8500.0
2008-10-13 14:05:00,13.77,13.79,13.73,13.74,6200.0,13.77,13.79,13.73,13.74,6200.0
2008-10-13 14:10:00,13.73,13.75,13.71,13.72,6700.0,13.73,13.75,13.71,13.72,6700.0
2008-10-13 14:15:00,13.72,13.78,13.7,13.78,5300.0,13.72,13.78,13.7,13.78,5300.0
2008-10-13 14:20:00,13.77,13.77,13.71,13.72,10100.0,13.77,13.77,13.71,13.72,10100.0
2008-10-13 14:25:00,13.72,13.72,13.58,13.58,5500.0,13.72,13.72,13.58,13.58,5500.0
2008-10-13 14:30:00,13.59,13.6,13.58,13.58,3800.0,13.59,13.6,13.58,13.58,3800.0
2008-10-13 14:35:00,13.59,13.76,13.58,13.76,7100.0,13.59,13.76,13.58,13.76,7100.0
2008-10-13 14:40:00,13.77,13.8,13.76,13.79,13300.0,13.77,13.8,13.76,13.79,13300.0
2008-10-13 14:45:00,13.78,13.8,13.72,13.72,14300.0,13.78,13.8,13.72,13.72,14300.0
2008-10-13 14:50:00,13.73,13.77,13.71,13.77,16900.0,13.73,13.77,13.71,13.77,16900.0
2008-10-13 14:55:00,13.77,13.8,13.77,13.78,13900.0,13.77,13.8,13.77,13.78,13900.0
2008-10-13 15:00:00,13.77,13.8,13.77,13.78,13400.0,13.77,13.8,13.77,13.78,13400.0
2008-10-13 15:05:00,13.78,13.8,13.74,13.76,22300.0,13.78,13.8,13.74,13.76,22300.0
2008-10-13 15:10:00,13.76,13.79,13.75,13.75,7700.0,13.76,13.79,13.75,13.75,7700.0
2008-10-13 15:15:00,13.75,13.75,13.74,13.75,4000.0,13.75,13.75,13.74,13.75,4000.0
2008-10-13 15:20:00,13.74,13.8,13.71,13.79,19700.0,13.74,13.8,13.71,13.79,19700.0
2008-10-13 15:25:00,13.77,13.8,13.77,13.77,5700.0,13.77,13.8,13.77,13.77,5700.0
2008-10-13 15:30:00,13.77,13.77,13.75,13.76,7700.0,13.77,13.77,13.75,13.76,7700.0
2008-10-13 15:35:00,13.77,13.82,13.75,13.8,18700.0,13.77,13.82,13.75,13.8,18700.0
2008-10-13 15:40:00,13.8,13.83,13.8,13.81,27600.0,13.8,13.83,13.8,13.81,27600.0
2008-10-13 15:45:00,13.82,13.83,13.81,13.81,5700.0,13.82,13.83,13.81,13.81,5700.0
2008-10-13 15:50:00,13.82,13.96,13.82,13.93,27400.0,13.82,13.96,13.82,13.93,27400.0
2008-10-13 15:55:00,13.95,14.16,13.5,14.12,136800.0,13.95,14.16,13.5,14.12,136800.0
2008-10-14 09:30:00,14.52,14.8,14.3,14.32,41200.0,14.52,14.8,14.3,14.32,41200.0
2008-10-14 09:35:00,14.27,14.27,13.9,14.02,40900.0,14.27,14.27,13.9,14.02,40900.0
2008-10-14 09:40:00,14.05,14.05,13.86,13.88,15500.0,14.05,14.05,13.86,13.88,15500.0
2008-10-14 09:45:00,13.89,14.0,13.85,13.99,23500.0,13.89,14.0,13.85,13.99,23500.0
2008-10-14 09:50:00,13.99,14.0,13.84,13.85,23000.0,13.99,14.0,13.84,13.85,23000.0
2008-10-14 09:55:00,13.85,13.85,13.73,13.76,14600.0,13.85,13.85,13.73,13.76,14600.0
2008-10-14 10:00:00,13.76,13.76,13.74,13.75,21500.0,13.76,13.76,13.74,13.75,21500.0
2008-10-14 10:05:00,13.75,13.75,13.6,13.7,18400.0,13.75,13.75,13.6,13.7,18400.0
2008-10-14 10:10:00,13.7,13.7,13.65,13.69,21100.0,13.7,13.7,13.65,13.69,21100.0
2008-10-14 10:15:00,13.65,13.7,13.65,13.7,26000.0,13.65,13.7,13.65,13.7,26000.0
2008-10-14 10:20:00,13.7,13.7,13.64,13.64,7800.0,13.7,13.7,13.64,13.64,7800.0
2008-10-14 10:25:00,13.63,13.63,13.42,13.49,17200.0,13.63,13.63,13.42,13.49,17200.0
2008-10-14 10:30:00,13.5,13.67,13.49,13.64,12800.0,13.5,13.67,13.49,13.64,12800.0
2008-10-14 10:35:00,13.66,13.7,13.65,13.65,4300.0,13.66,13.7,13.65,13.65,4300.0
2008-10-14 10:40:00,13.67,13.69,13.41,13.46,16700.0,13.67,13.69,13.41,13.46,16700.0
2008-10-14 10:45:00,13.49,13.57,13.49,13.55,3900.0,13.49,13.57,13.49,13.55,3900.0
2008-10-14 10:50:00,13.54,13.72,13.54,13.72,3800.0,13.54,13.72,13.54,13.72,3800.0
2008-10-14 10:55:00,13.72,13.78,13.72,13.77,7100.0,13.72,13.78,13.72,13.77,7100.0
2008-10-14 11:00:00,13.77,13.87,13.76,13.77,8900.0,13.77,13.87,13.76,13.77,8900.0
2008-10-14 11:05:00,13.75,13.84,13.75,13.8,5400.0,13.75,13.84,13.75,13.8,5400.0
2008-10-14 11:10:00,13.81,13.89,13.77,13.84,16300.0,13.81,13.89,13.77,13.84,16300.0
2008-10-14 11:15:00,13.84,13.9,13.75,13.84,12400.0,13.84,13.9,13.75,13.84,12400.0
2008-10-14 11:20:00,13.84,13.85,13.82,13.85,2000.0,13.84,13.85,13.82,13.85,2000.0
2008-10-14 11:25:00,13.85,14.0,13.85,14.0,15600.0,13.85,14.0,13.85,14.0,15600.0
2008-10-14 11:30:00,13.99,14.0,13.96,13.96,15500.0,13.99,14.0,13.96,13.96,15500.0
2008-10-14 11:35:00,13.95,13.96,13.86,13.86,1600.0,13.95,13.96,13.86,13.86,1600.0
2008-10-14 11:40:00,13.85,13.86,13.85,13.86,700.0,13.85,13.86,13.85,13.86,700.0
2008-10-14 11:45:00,13.86,14.0,13.86,13.96,4100.0,13.86,14.0,13.86,13.96,4100.0
2008-10-14 11:50:00,13.97,13.99,13.86,13.86,2300.0,13.97,13.99,13.86,13.86,2300.0
2008-10-14 11:55:00,13.89,13.89,13.85,13.85,2600.0,13.89,13.89,13.85,13.85,2600.0
2008-10-14 12:00:00,13.86,13.86,13.83,13.84,8900.0,13.86,13.86,13.83,13.84,8900.0
2008-10-14 12:05:00,13.83,13.89,13.8,13.89,1100.0,13.83,13.89,13.8,13.89,1100.0
2008-10-14 12:10:00,13.92,14.06,13.92,14.01,17300.0,13.92,14.06,13.92,14.01,17300.0
2008-10-14 12:15:00,14.0,14.0,13.94,13.94,3400.0,14.0,14.0,13.94,13.94,3400.0
2008-10-14 12:20:00,13.93,13.93,13.84,13.84,3300.0,13.93,13.93,13.84,13.84,3300.0
2008-10-14 12:25:00,13.85,13.9,13.85,13.9,3800.0,13.85,13.9,13.85,13.9,3800.0
2008-10-14 12:30:00,13.89,13.91,13.88,13.9,3400.0,13.89,13.91,13.88,13.9,3400.0
2008-10-14 12:35:00,13.89,13.96,13.89,13.95,3100.0,13.89,13.96,13.89,13.95,3100.0
2008-10-14 12:40:00,13.95,13.95,13.89,13.9,28400.0,13.95,13.95,13.89,13.9,28400.0
2008-10-14 12:45:00,13.92,14.0,13.92,13.98,2600.0,13.92,14.0,13.92,13.98,2600.0
2008-10-14 12:50:00,13.99,14.07,13.9,13.95,28800.0,13.99,14.07,13.9,13.95,28800.0
2008-10-14 12:55:00,13.93,13.93,13.77,13.78,6400.0,13.93,13.93,13.77,13.78,6400.0
2008-10-14 13:00:00,13.78,13.83,13.74,13.83,5200.0,13.78,13.83,13.74,13.83,5200.0
2008-10-14 13:05:00,13.83,13.83,13.8,13.8,3800.0,13.83,13.83,13.8,13.8,3800.0
2008-10-14 13:10:00,13.81,13.81,13.75,13.77,5800.0,13.81,13.81,13.75,13.77,5800.0
2008-10-14 13:15:00,13.77,13.77,13.75,13.76,2400.0,13.77,13.77,13.75,13.76,2400.0
2008-10-14 13:20:00,13.78,13.78,13.76,13.76,2000.0,13.78,13.78,13.76,13.76,2000.0
2008-10-14 13:25:00,13.76,13.78,13.76,13.77,1100.0,13.76,13.78,13.76,13.77,1100.0
2008-10-14 13:30:00,13.77,13.88,13.76,13.87,7100.0,13.77,13.88,13.76,13.87,7100.0
2008-10-14 13:35:00,13.87,13.89,13.85,13.87,9700.0,13.87,13.89,13.85,13.87,9700.0
2008-10-14 13:40:00,13.88,13.88,13.78,13.78,11600.0,13.88,13.88,13.78,13.78,11600.0
2008-10-14 13:45:00,13.75,13.77,13.74,13.75,5100.0,13.75,13.77,13.74,13.75,5100.0
2008-10-14 13:50:00,13.76,13.77,13.73,13.74,2800.0,13.76,13.77,13.73,13.74,2800.0
2008-10-14 13:55:00,13.74,13.74,13.69,13.71,3200.0,13.74,13.74,13.69,13.71,3200.0
2008-10-14 14:00:00,13.72,13.78,13.69,13.74,4800.0,13.72,13.78,13.69,13.74,4800.0
2008-10-14 14:05:00,13.72,13.78,13.69,13.74,11500.0,13.72,13.78,13.69,13.74,11500.0
2008-10-14 14:10:00,13.73,13.74,13.68,13.72,6100.0,13.73,13.74,13.68,13.72,6100.0
2008-10-14 14:15:00,13.71,13.75,13.57,13.57,10500.0,13.71,13.75,13.57,13.57,10500.0
2008-10-14 14:20:00,13.58,13.66,13.5,13.62,6600.0,13.58,13.66,13.5,13.62,6600.0
2008-10-14 14:25:00,13.64,13.75,13.61,13.75,7100.0,13.64,13.75,13.61,13.75,7100.0
2008-10-14 14:30:00,13.75,13.75,13.54,13.68,8200.0,13.75,13.75,13.54,13.68,8200.0
2008-10-14 14:35:00,13.65,13.69,13.61,13.67,7500.0,13.65,13.69,13.61,13.67,7500.0
2008-10-14 14:40:00,13.68,13.68,13.53,13.53,7900.0,13.68,13.68,13.53,13.53,7900.0
2008-10-14 14:45:00,13.53,13.53,13.3,13.5,18500.0,13.53,13.53,13.3,13.5,18500.0
2008-10-14 14:50:00,13.5,13.52,13.45,13.5,18300.0,13.5,13.52,13.45,13.5,18300.0
2008-10-14 14:55:00,13.49,13.54,13.36,13.44,9700.0,13.49,13.54,13.36,13.44,9700.0
2008-10-14 15:00:00,13.5,13.55,13.45,13.52,12300.0,13.5,13.55,13.45,13.52,12300.0
2008-10-14 15:05:00,13.54,13.64,13.54,13.64,11200.0,13.54,13.64,13.54,13.64,11200.0
2008-10-14 15:10:00,13.65,13.75,13.65,13.75,11300.0,13.65,13.75,13.65,13.75,11300.0
2008-10-14 15:15:00,13.74,13.75,13.71,13.73,18700.0,13.74,13.75,13.71,13.73,18700.0
2008-10-14 15:20:00,13.73,13.75,13.6,13.6,7700.0,13.73,13.75,13.6,13.6,7700.0
2008-10-14 15:25:00,13.59,13.75,13.59,13.75,6700.0,13.59,13.75,13.59,13.75,6700.0
2008-10-14 15:30:00,13.82,14.14,13.82,13.9,16300.0,13.82,14.14,13.82,13.9,16300.0
2008-10-14 15:35:00,13.9,13.99,13.86,13.86,15900.0,13.9,13.99,13.86,13.86,15900.0
2008-10-14 15:40:00,13.86,13.92,13.73,13.8,43900.0,13.86,13.92,13.73,13.8,43900.0
2008-10-14 15:45:00,13.8,13.82,13.71,13.71,84500.0,13.8,13.82,13.71,13.71,84500.0
2008-10-14 15:50:00,13.73,13.73,13.56,13.59,55700.0,13.73,13.73,13.56,13.59,55700.0
2008-10-14 15:55:00,13.6,13.72,13.6,13.64,23700.0,13.6,13.72,13.6,13.64,23700.0
2008-10-15 09:30:00,13.41,14.38,13.3,13.6,15200.0,13.41,14.38,13.3,13.6,15200.0
2008-10-15 09:35:00,13.57,13.76,13.54,13.54,4500.0,13.57,13.76,13.54,13.54,4500.0
2008-10-15 09:40:00,13.5,13.5,13.36,13.46,1900.0,13.5,13.5,13.36,13.46,1900.0
2008-10-15 09:45:00,13.41,13.51,13.37,13.41,10100.0,13.41,13.51,13.37,13.41,10100.0
2008-10-15 09:50:00,13.41,13.52,13.41,13.52,13500.0,13.41,13.52,13.41,13.52,13500.0
2008-10-15 09:55:00,13.52,13.53,13.5,13.5,12200.0,13.52,13.53,13.5,13.5,12200.0
2008-10-15 10:00:00,13.5,13.51,13.42,13.5,21400.0,13.5,13.51,13.42,13.5,21400.0
2008-10-15 10:05:00,13.5,13.5,13.46,13.47,2800.0,13.5,13.5,13.46,13.47,2800.0
2008-10-15 10:10:00,13.45,13.49,13.44,13.47,800.0,13.45,13.49,13.44,13.47,800.0
2008-10-15 10:15:00,13.45,13.47,13.44,13.44,1900.0,13.45,13.47,13.44,13.44,1900.0
2008-10-15 10:20:00,13.45,13.45,13.36,13.39,3000.0,13.45,13.45,13.36,13.39,3000.0
2008-10-15 10:25:00,13.39,13.39,13.35,13.35,1000.0,13.39,13.39,13.35,13.35,1000.0
2008-10-15 10:30:00,13.35,13.42,13.35,13.41,6100.0,13.35,13.42,13.35,13.41,6100.0
2008-10-15 10:35:00,13.43,13.49,13.35,13.35,5400.0,13.43,13.49,13.35,13.35,5400.0
2008-10-15 10:40:00,13.36,13.36,13.02,13.02,9000.0,13.36,13.36,13.02,13.02,9000.0
2008-10-15 10:45:00,13.01,13.1,13.0,13.05,23800.0,13.01,13.1,13.0,13.05,23800.0
2008-10-15 10:50:00,13.05,13.11,13.03,13.05,3600.0,13.05,13.11,13.03,13.05,3600.0
2008-10-15 10:55:00,13.06,13.07,12.9,12.9,6300.0,13.06,13.07,12.9,12.9,6300.0
2008-10-15 11:00:00,12.9,12.96,12.79,12.86,20300.0,12.9,12.96,12.79,12.86,20300.0
2008-10-15 11:05:00,12.86,12.9,12.84,12.88,6500.0,12.86,12.9,12.84,12.88,6500.0
2008-10-15 11:10:00,12.88,12.9,12.86,12.87,8500.0,12.88,12.9,12.86,12.87,8500.0
2008-10-15 11:15:00,12.89,12.94,12.88,12.92,4000.0,12.89,12.94,12.88,12.92,4000.0
2008-10-15 11:20:00,12.92,12.92,12.77,12.79,6500.0,12.92,12.92,12.77,12.79,6500.0
2008-10-15 11:25:00,12.79,12.85,12.78,12.81,11600.0,12.79,12.85,12.78,12.81,11600.0
2008-10-15 11:30:00,12.81,12.87,12.8,12.87,4500.0,12.81,12.87,12.8,12.87,4500.0
2008-10-15 11:35:00,12.86,12.92,12.85,12.92,7200.0,12.86,12.92,12.85,12.92,7200.0
2008-10-15 11:40:00,12.93,12.99,12.92,12.93,7100.0,12.93,12.99,12.92,12.93,7100.0
2008-10-15 11:45:00,12.92,12.93,12.78,12.84,5100.0,12.92,12.93,12.78,12.84,5100.0
2008-10-15 11:50:00,12.86,12.87,12.79,12.87,2400.0,12.86,12.87,12.79,12.87,2400.0
2008-10-15 11:55:00,12.88,12.89,12.85,12.86,2600.0,12.88,12.89,12.85,12.86,2600.0
2008-10-15 12:00:00,12.85,12.89,12.85,12.88,2800.0,12.85,12.89,12.85,12.88,2800.0
2008-10-15 12:05:00,12.89,12.89,12.76,12.76,9800.0,12.89,12.89,12.76,12.76,9800.0
2008-10-15 12:10:00,12.75,12.76,12.72,12.76,5900.0,12.75,12.76,12.72,12.76,5900.0
2008-10-15 12:15:00,12.75,12.75,12.57,12.72,15600.0,12.75,12.75,12.57,12.72,15600.0
2008-10-15 12:20:00,12.72,12.78,12.62,12.62,7800.0,12.72,12.78,12.62,12.62,7800.0
2008-10-15 12:25:00,12.62,12.73,12.62,12.69,4100.0,12.62,12.73,12.62,12.69,4100.0
2008-10-15 12:30:00,12.7,12.75,12.7,12.74,2400.0,12.7,12.75,12.7,12.74,2400.0
2008-10-15 12:35:00,12.74,12.78,12.74,12.78,4300.0,12.74,12.78,12.74,12.78,4300.0
2008-10-15 12:40:00,12.78,12.82,12.73,12.8,33500.0,12.78,12.82,12.73,12.8,33500.0
2008-10-15 12:45:00,12.8,12.81,12.8,12.8,1400.0,12.8,12.81,12.8,12.8,1400.0
2008-10-15 12:50:00,12.81,12.81,12.8,12.8,2600.0,12.81,12.81,12.8,12.8,2600.0
2008-10-15 12:55:00,12.81,12.83,12.75,12.75,4700.0,12.81,12.83,12.75,12.75,4700.0
2008-10-15 13:00:00,12.73,12.73,12.7,12.71,1400.0,12.73,12.73,12.7,12.71,1400.0
2008-10-15 13:05:00,12.7,12.73,12.7,12.73,1200.0,12.7,12.73,12.7,12.73,1200.0
2008-10-15 13:10:00,12.75,12.76,12.69,12.72,3900.0,12.75,12.76,12.69,12.72,3900.0
2008-10-15 13:15:00,12.65,12.66,12.62,12.63,3600.0,12.65,12.66,12.62,12.63,3600.0
2008-10-15 13:20:00,12.63,12.63,12.62,12.62,2200.0,12.63,12.63,12.62,12.62,2200.0
2008-10-15 13:25:00,12.62,12.62,12.55,12.55,5300.0,12.62,12.62,12.55,12.55,5300.0
2008-10-15 13:30:00,12.56,12.57,12.49,12.49,6900.0,12.56,12.57,12.49,12.49,6900.0
2008-10-15 13:35:00,12.47,12.47,12.33,12.38,12700.0,12.47,12.47,12.33,12.38,12700.0
2008-10-15 13:40:00,12.38,12.56,12.38,12.54,8200.0,12.38,12.56,12.38,12.54,8200.0
2008-10-15 13:45:00,12.54,12.54,12.47,12.47,6600.0,12.54,12.54,12.47,12.47,6600.0
2008-10-15 13:50:00,12.46,12.48,12.45,12.45,2900.0,12.46,12.48,12.45,12.45,2900.0
2008-10-15 13:55:00,12.45,12.46,12.4,12.44,9200.0,12.45,12.46,12.4,12.44,9200.0
2008-10-15 14:00:00,12.45,12.46,12.39,12.4,10500.0,12.45,12.46,12.39,12.4,10500.0
2008-10-15 14:05:00,12.4,12.43,12.37,12.38,8000.0,12.4,12.43,12.37,12.38,8000.0
2008-10-15 14:10:00,12.38,12.42,12.37,12.38,7700.0,12.38,12.42,12.37,12.38,7700.0
2008-10-15 14:15:00,12.39,12.4,12.38,12.4,5200.0,12.39,12.4,12.38,12.4,5200.0
2008-10-15 14:20:00,12.4,12.49,12.4,12.45,12900.0,12.4,12.49,12.4,12.45,12900.0
2008-10-15 14:25:00,12.46,12.52,12.45,12.52,10600.0,12.46,12.52,12.45,12.52,10600.0
2008-10-15 14:30:00,12.51,12.59,12.45,12.51,29800.0,12.51,12.59,12.45,12.51,29800.0
2008-10-15 14:35:00,12.5,12.5,12.44,12.45,8700.0,12.5,12.5,12.44,12.45,8700.0
2008-10-15 14:40:00,12.45,12.62,12.45,12.59,15900.0,12.45,12.62,12.45,12.59,15900.0
2008-10-15 14:45:00,12.57,12.6,12.55,12.56,9400.0,12.57,12.6,12.55,12.56,9400.0
2008-10-15 14:50:00,12.56,12.58,12.48,12.5,13300.0,12.56,12.58,12.48,12.5,13300.0
2008-10-15 14:55:00,12.52,12.56,12.45,12.45,12700.0,12.52,12.56,12.45,12.45,12700.0
2008-10-15 15:00:00,12.46,12.58,12.43,12.46,32800.0,12.46,12.58,12.43,12.46,32800.0
2008-10-15 15:05:00,12.46,12.54,12.46,12.53,27800.0,12.46,12.54,12.46,12.53,27800.0
2008-10-15 15:10:00,12.53,12.53,12.41,12.41,13700.0,12.53,12.53,12.41,12.41,13700.0
2008-10-15 15:15:00,12.42,12.46,12.42,12.44,35400.0,12.42,12.46,12.42,12.44,35400.0
2008-10-15 15:20:00,12.45,12.5,12.42,12.49,29400.0,12.45,12.5,12.42,12.49,29400.0
2008-10-15 15:25:00,12.49,12.5,12.41,12.44,26500.0,12.49,12.5,12.41,12.44,26500.0
2008-10-15 15:30:00,12.44,12.46,12.4,12.41,27000.0,12.44,12.46,12.4,12.41,27000.0
2008-10-15 15:35:00,12.42,12.46,12.37,12.41,51300.0,12.42,12.46,12.37,12.41,51300.0
2008-10-15 15:40:00,12.39,12.48,12.39,12.4,14800.0,12.39,12.48,12.39,12.4,14800.0
2008-10-15 15:45:00,12.4,12.47,12.35,12.45,58900.0,12.4,12.47,12.35,12.45,58900.0
2008-10-15 15:50:00,12.45,12.46,12.13,12.13,44900.0,12.45,12.46,12.13,12.13,44900.0
2008-10-15 15:55:00,12.13,12.24,11.95,12.02,60300.0,12.13,12.24,11.95,12.02,60300.0
2008-10-16 09:30:00,12.45,12.55,12.42,12.44,29300.0,12.45,12.55,12.42,12.44,29300.0
2008-10-16 09:35:00,12.45,12.52,12.4,12.5,25900.0,12.45,12.52,12.4,12.5,25900.0
2008-10-16 09:40:00,12.49,12.66,12.49,12.63,9000.0,12.49,12.66,12.49,12.63,9000.0
2008-10-16 09:45:00,12.62,12.83,12.58,12.74,25500.0,12.62,12.83,12.58,12.74,25500.0
2008-10-16 09:50:00,12.73,12.89,12.71,12.76,11900.0,12.73,12.89,12.71,12.76,11900.0
2008-10-16 09:55:00,12.65,12.76,12.58,12.76,12200.0,12.65,12.76,12.58,12.76,12200.0
2008-10-16 10:00:00,12.72,12.73,12.39,12.55,16900.0,12.72,12.73,12.39,12.55,16900.0
2008-10-16 10:05:00,12.55,12.55,12.42,12.42,13400.0,12.55,12.55,12.42,12.42,13400.0
2008-10-16 10:10:00,12.39,12.44,12.24,12.24,23500.0,12.39,12.44,12.24,12.24,23500.0
2008-10-16 10:15:00,12.24,12.44,12.24,12.38,12100.0,12.24,12.44,12.24,12.38,12100.0
2008-10-16 10:20:00,12.38,12.45,12.24,12.31,15100.0,12.38,12.45,12.24,12.31,15100.0
2008-10-16 10:25:00,12.32,12.42,12.16,12.17,12500.0,12.32,12.42,12.16,12.17,12500.0
2008-10-16 10:30:00,12.16,12.21,11.97,12.11,25300.0,12.16,12.21,11.97,12.11,25300.0
2008-10-16 10:35:00,12.13,12.17,11.99,12.17,14700.0,12.13,12.17,11.99,12.17,14700.0
2008-10-16 10:40:00,12.17,12.31,12.08,12.22,10800.0,12.17,12.31,12.08,12.22,10800.0
2008-10-16 10:45:00,12.22,12.3,12.1,12.3,5900.0,12.22,12.3,12.1,12.3,5900.0
2008-10-16 10:50:00,12.32,12.33,12.11,12.15,4100.0,12.32,12.33,12.11,12.15,4100.0
2008-10-16 10:55:00,12.15,12.18,11.96,11.98,14400.0,12.15,12.18,11.96,11.98,14400.0
2008-10-16 11:00:00,12.0,12.01,11.88,11.92,5900.0,12.0,12.01,11.88,11.92,5900.0
2008-10-16 11:05:00,11.93,12.03,11.86,11.88,14200.0,11.93,12.03,11.86,11.88,14200.0
2008-10-16 11:10:00,11.9,11.96,11.88,11.91,10300.0,11.9,11.96,11.88,11.91,10300.0
2008-10-16 11:15:00,11.91,12.04,11.91,12.04,9600.0,11.91,12.04,11.91,12.04,9600.0
2008-10-16 11:20:00,12.04,12.16,12.04,12.12,8800.0,12.04,12.16,12.04,12.12,8800.0
2008-10-16 11:25:00,12.15,12.17,12.0,12.0,9000.0,12.15,12.17,12.0,12.0,9000.0
2008-10-16 11:30:00,12.0,12.2,12.0,12.12,5100.0,12.0,12.2,12.0,12.12,5100.0
2008-10-16 11:35:00,12.1,12.19,12.05,12.08,3500.0,12.1,12.19,12.05,12.08,3500.0
2008-10-16 11:40:00,12.08,12.27,12.07,12.25,6800.0,12.08,12.27,12.07,12.25,6800.0
2008-10-16 11:45:00,12.25,12.32,12.12,12.21,14200.0,12.25,12.32,12.12,12.21,14200.0
2008-10-16 11:50:00,12.16,12.36,12.1,12.31,7900.0,12.16,12.36,12.1,12.31,7900.0
2008-10-16 11:55:00,12.31,12.33,12.23,12.23,4200.0,12.31,12.33,12.23,12.23,4200.0
2008-10-16 12:00:00,12.22,12.31,12.18,12.23,5400.0,12.22,12.31,12.18,12.23,5400.0
2008-10-16 12:05:00,12.22,12.22,12.1,12.18,6000.0,12.22,12.22,12.1,12.18,6000.0
2008-10-16 12:10:00,12.18,12.35,12.17,12.35,16300.0,12.18,12.35,12.17,12.35,16300.0
2008-10-16 12:15:00,12.35,12.35,12.27,12.27,13900.0,12.35,12.35,12.27,12.27,13900.0
2008-10-16 12:20:00,12.27,12.41,12.26,12.32,20600.0,12.27,12.41,12.26,12.32,20600.0
2008-10-16 12:25:00,12.29,12.39,12.22,12.22,13900.0,12.29,12.39,12.22,12.22,13900.0
2008-10-16 12:30:00,12.21,12.27,12.06,12.13,19100.0,12.21,12.27,12.06,12.13,19100.0
2008-10-16 12:35:00,12.16,12.3,12.13,12.3,12500.0,12.16,12.3,12.13,12.3,12500.0
2008-10-16 12:40:00,12.27,12.34,12.15,12.24,30100.0,12.27,12.34,12.15,12.24,30100.0
2008-10-16 12:45:00,12.23,12.3,12.18,12.26,5800.0,12.23,12.3,12.18,12.26,5800.0
2008-10-16 12:50:00,12.28,12.35,12.22,12.34,10600.0,12.28,12.35,12.22,12.34,10600.0
2008-10-16 12:55:00,12.35,12.39,12.2,12.32,11200.0,12.35,12.39,12.2,12.32,11200.0
2008-10-16 13:00:00,12.31,12.37,12.26,12.37,7600.0,12.31,12.37,12.26,12.37,7600.0
2008-10-16 13:05:00,12.37,12.38,12.25,12.26,7000.0,12.37,12.38,12.25,12.26,7000.0
2008-10-16 13:10:00,12.29,12.4,12.22,12.35,13500.0,12.29,12.4,12.22,12.35,13500.0
2008-10-16 13:15:00,12.34,12.44,12.3,12.35,7400.0,12.34,12.44,12.3,12.35,7400.0
2008-10-16 13:20:00,12.34,12.43,12.31,12.35,9000.0,12.34,12.43,12.31,12.35,9000.0
2008-10-16 13:25:00,12.33,12.37,12.3,12.3,4700.0,12.33,12.37,12.3,12.3,4700.0
2008-10-16 13:30:00,12.3,12.38,12.29,12.38,12400.0,12.3,12.38,12.29,12.38,12400.0
2008-10-16 13:35:00,12.39,12.39,12.32,12.32,11500.0,12.39,12.39,12.32,12.32,11500.0
2008-10-16 13:40:00,12.3,12.3,12.25,12.3,11700.0,12.3,12.3,12.25,12.3,11700.0
2008-10-16 13:45:00,12.33,12.39,12.29,12.39,8500.0,12.33,12.39,12.29,12.39,8500.0
2008-10-16 13:50:00,12.4,12.42,12.34,12.36,5200.0,12.4,12.42,12.34,12.36,5200.0
2008-10-16 13:55:00,12.36,12.58,12.33,12.49,14400.0,12.36,12.58,12.33,12.49,14400.0
2008-10-16 14:00:00,12.51,12.55,12.41,12.41,5800.0,12.51,12.55,12.41,12.41,5800.0
2008-10-16 14:05:00,12.39,12.43,12.38,12.4,3800.0,12.39,12.43,12.38,12.4,3800.0
2008-10-16 14:10:00,12.4,12.43,12.34,12.34,3700.0,12.4,12.43,12.34,12.34,3700.0
2008-10-16 14:15:00,12.36,12.52,12.36,12.49,14500.0,12.36,12.52,12.36,12.49,14500.0
2008-10-16 14:20:00,12.47,12.59,12.47,12.56,10100.0,12.47,12.59,12.47,12.56,10100.0
2008-10-16 14:25:00,12.55,12.64,12.52,12.59,20100.0,12.55,12.64,12.52,12.59,20100.0
2008-10-16 14:30:00,12.6,12.7,12.6,12.67,46900.0,12.6,12.7,12.6,12.67,46900.0
2008-10-16 14:35:00,12.67,12.73,12.57,12.61,5000.0,12.67,12.73,12.57,12.61,5000.0
2008-10-16 14:40:00,12.61,12.72,12.57,12.66,8900.0,12.61,12.72,12.57,12.66,8900.0
2008-10-16 14:45:00,12.65,12.91,12.65,12.84,14500.0,12.65,12.91,12.65,12.84,14500.0
2008-10-16 14:50:00,12.85,12.9,12.79,12.79,19700.0,12.85,12.9,12.79,12.79,19700.0
2008-10-16 14:55:00,12.82,12.85,12.67,12.67,11300.0,12.82,12.85,12.67,12.67,11300.0
2008-10-16 15:00:00,12.67,12.85,12.66,12.78,9400.0,12.67,12.85,12.66,12.78,9400.0
2008-10-16 15:05:00,12.78,12.9,12.75,12.9,23000.0,12.78,12.9,12.75,12.9,23000.0
2008-10-16 15:10:00,12.9,13.03,12.86,13.0,17100.0,12.9,13.03,12.86,13.0,17100.0
2008-10-16 15:15:00,13.01,13.01,12.91,12.91,9800.0,13.01,13.01,12.91,12.91,9800.0
2008-10-16 15:20:00,12.92,12.92,12.83,12.85,8500.0,12.92,12.92,12.83,12.85,8500.0
2008-10-16 15:25:00,12.87,12.89,12.78,12.89,9500.0,12.87,12.89,12.78,12.89,9500.0
2008-10-16 15:30:00,12.89,13.0,12.89,12.95,14900.0,12.89,13.0,12.89,12.95,14900.0
2008-10-16 15:35:00,12.9,13.0,12.88,12.93,15200.0,12.9,13.0,12.88,12.93,15200.0
2008-10-16 15:40:00,12.93,13.0,12.91,12.99,21500.0,12.93,13.0,12.91,12.99,21500.0
2008-10-16 15:45:00,12.98,13.25,12.97,13.19,40500.0,12.98,13.25,12.97,13.19,40500.0
2008-10-16 15:50:00,13.19,13.3,13.14,13.18,40600.0,13.19,13.3,13.14,13.18,40600.0
2008-10-16 15:55:00,13.18,13.31,12.87,13.0,75700.0,13.18,13.31,12.87,13.0,75700.0
2008-10-17 09:30:00,12.56,13.17,12.56,12.9,129600.0,12.56,13.17,12.56,12.9,129600.0
2008-10-17 09:35:00,12.9,12.95,12.79,12.81,14800.0,12.9,12.95,12.79,12.81,14800.0
2008-10-17 09:40:00,12.82,12.95,12.81,12.95,4600.0,12.82,12.95,12.81,12.95,4600.0
2008-10-17 09:45:00,12.94,13.0,12.91,12.93,11300.0,12.94,13.0,12.91,12.93,11300.0
2008-10-17 09:50:00,12.93,13.0,12.93,12.99,8800.0,12.93,13.0,12.93,12.99,8800.0
2008-10-17 09:55:00,12.98,13.0,12.95,13.0,14900.0,12.98,13.0,12.95,13.0,14900.0
2008-10-17 10:00:00,13.0,13.0,12.96,12.98,36200.0,13.0,13.0,12.96,12.98,36200.0
2008-10-17 10:05:00,12.97,13.0,12.86,12.89,11800.0,12.97,13.0,12.86,12.89,11800.0
2008-10-17 10:10:00,12.88,12.9,12.85,12.87,7300.0,12.88,12.9,12.85,12.87,7300.0
2008-10-17 10:15:00,12.88,12.94,12.86,12.92,8700.0,12.88,12.94,12.86,12.92,8700.0
2008-10-17 10:20:00,12.93,12.95,12.92,12.95,5100.0,12.93,12.95,12.92,12.95,5100.0
2008-10-17 10:25:00,12.95,12.95,12.88,12.89,5500.0,12.95,12.95,12.88,12.89,5500.0
2008-10-17 10:30:00,12.89,12.9,12.8,12.82,14800.0,12.89,12.9,12.8,12.82,14800.0
2008-10-17 10:35:00,12.82,12.86,12.78,12.84,15300.0,12.82,12.86,12.78,12.84,15300.0
2008-10-17 10:40:00,12.84,12.97,12.84,12.95,10200.0,12.84,12.97,12.84,12.95,10200.0
2008-10-17 10:45:00,12.95,13.01,12.93,12.97,24600.0,12.95,13.01,12.93,12.97,24600.0
2008-10-17 10:50:00,12.97,13.0,12.97,12.99,9400.0,12.97,13.0,12.97,12.99,9400.0
2008-10-17 10:55:00,12.98,12.99,12.96,12.97,9800.0,12.98,12.99,12.96,12.97,9800.0
2008-10-17 11:00:00,12.96,12.97,12.93,12.94,14300.0,12.96,12.97,12.93,12.94,14300.0
2008-10-17 11:05:00,12.94,12.97,12.92,12.93,17200.0,12.94,12.97,12.92,12.93,17200.0
2008-10-17 11:10:00,12.93,12.93,12.86,12.92,7900.0,12.93,12.93,12.86,12.92,7900.0
2008-10-17 11:15:00,12.91,12.92,12.85,12.86,7200.0,12.91,12.92,12.85,12.86,7200.0
2008-10-17 11:20:00,12.85,12.85,12.81,12.84,10900.0,12.85,12.85,12.81,12.84,10900.0
2008-10-17 11:25:00,12.85,12.85,12.84,12.85,8100.0,12.85,12.85,12.84,12.85,8100.0
2008-10-17 11:30:00,12.85,12.88,12.84,12.84,17100.0,12.85,12.88,12.84,12.84,17100.0
2008-10-17 11:35:00,12.86,12.86,12.77,12.79,9200.0,12.86,12.86,12.77,12.79,9200.0
2008-10-17 11:40:00,12.8,12.85,12.79,12.82,5800.0,12.8,12.85,12.79,12.82,5800.0
2008-10-17 11:45:00,12.82,12.82,12.79,12.8,1800.0,12.82,12.82,12.79,12.8,1800.0
2008-10-17 11:50:00,12.8,12.99,12.8,12.99,9300.0,12.8,12.99,12.8,12.99,9300.0
2008-10-17 11:55:00,12.99,13.0,12.98,13.0,5400.0,12.99,13.0,12.98,13.0,5400.0
2008-10-17 12:00:00,13.0,13.03,12.98,12.98,7200.0,13.0,13.03,12.98,12.98,7200.0
2008-10-17 12:05:00,12.98,12.99,12.96,12.97,3700.0,12.98,12.99,12.96,12.97,3700.0
2008-10-17 12:10:00,13.0,13.0,12.98,12.98,5200.0,13.0,13.0,12.98,12.98,5200.0
2008-10-17 12:15:00,12.97,12.98,12.97,12.97,2800.0,12.97,12.98,12.97,12.97,2800.0
2008-10-17 12:20:00,12.98,12.98,12.97,12.98,5700.0,12.98,12.98,12.97,12.98,5700.0
2008-10-17 12:25:00,12.98,12.98,12.96,12.98,3900.0,12.98,12.98,12.96,12.98,3900.0
2008-10-17 12:30:00,12.97,12.98,12.96,12.97,4400.0,12.97,12.98,12.96,12.97,4400.0
2008-10-17 12:35:00,12.97,13.0,12.97,13.0,8400.0,12.97,13.0,12.97,13.0,8400.0
2008-10-17 12:40:00,13.0,13.0,12.99,13.0,3500.0,13.0,13.0,12.99,13.0,3500.0
2008-10-17 12:45:00,12.99,13.2,12.99,13.2,17500.0,12.99,13.2,12.99,13.2,17500.0
2008-10-17 12:50:00,13.22,13.22,13.05,13.15,23900.0,13.22,13.22,13.05,13.15,23900.0
2008-10-17 12:55:00,13.19,13.25,13.1,13.18,8300.0,13.19,13.25,13.1,13.18,8300.0
2008-10-17 13:00:00,13.14,13.31,13.14,13.26,9400.0,13.14,13.31,13.14,13.26,9400.0
2008-10-17 13:05:00,13.26,13.26,13.1,13.14,19700.0,13.26,13.26,13.1,13.14,19700.0
2008-10-17 13:10:00,13.15,13.15,13.12,13.15,17600.0,13.15,13.15,13.12,13.15,17600.0
2008-10-17 13:15:00,13.15,13.15,13.09,13.1,26300.0,13.15,13.15,13.09,13.1,26300.0
2008-10-17 13:20:00,13.11,13.21,13.1,13.2,13600.0,13.11,13.21,13.1,13.2,13600.0
2008-10-17 13:25:00,13.18,13.2,13.09,13.15,12000.0,13.18,13.2,13.09,13.15,12000.0
2008-10-17 13:30:00,13.15,13.3,13.15,13.27,19200.0,13.15,13.3,13.15,13.27,19200.0
2008-10-17 13:35:00,13.28,13.38,13.24,13.3,20000.0,13.28,13.38,13.24,13.3,20000.0
2008-10-17 13:40:00,13.27,13.3,13.12,13.27,48200.0,13.27,13.3,13.12,13.27,48200.0
2008-10-17 13:45:00,13.26,13.26,12.99,13.11,25800.0,13.26,13.26,12.99,13.11,25800.0
2008-10-17 13:50:00,13.11,13.17,13.01,13.02,16700.0,13.11,13.17,13.01,13.02,16700.0
2008-10-17 13:55:00,13.03,13.08,12.94,12.99,30300.0,13.03,13.08,12.94,12.99,30300.0
2008-10-17 14:00:00,12.99,13.1,12.99,13.04,21400.0,12.99,13.1,12.99,13.04,21400.0
2008-10-17 14:05:00,13.02,13.07,12.9,12.97,18900.0,13.02,13.07,12.9,12.97,18900.0
2008-10-17 14:10:00,12.93,13.02,12.93,12.95,9100.0,12.93,13.02,12.93,12.95,9100.0
2008-10-17 14:15:00,12.95,13.0,12.94,12.98,5100.0,12.95,13.0,12.94,12.98,5100.0
2008-10-17 14:20:00,12.98,12.99,12.8,12.85,17300.0,12.98,12.99,12.8,12.85,17300.0
2008-10-17 14:25:00,12.86,12.92,12.86,12.91,15900.0,12.86,12.92,12.86,12.91,15900.0
2008-10-17 14:30:00,12.92,13.0,12.91,12.98,14200.0,12.92,13.0,12.91,12.98,14200.0
2008-10-17 14:35:00,12.97,13.0,12.89,12.89,19400.0,12.97,13.0,12.89,12.89,19400.0
2008-10-17 14:40:00,12.89,12.94,12.83,12.93,19300.0,12.89,12.94,12.83,12.93,19300.0
2008-10-17 14:45:00,12.92,13.0,12.91,13.0,5900.0,12.92,13.0,12.91,13.0,5900.0
2008-10-17 14:50:00,12.99,12.99,12.93,12.95,14300.0,12.99,12.99,12.93,12.95,14300.0
2008-10-17 14:55:00,12.94,13.03,12.94,13.02,14900.0,12.94,13.03,12.94,13.02,14900.0
2008-10-17 15:00:00,13.02,13.05,12.96,12.98,37900.0,13.02,13.05,12.96,12.98,37900.0
2008-10-17 15:05:00,12.99,13.01,12.93,13.0,15400.0,12.99,13.01,12.93,13.0,15400.0
2008-10-17 15:10:00,12.98,12.99,12.87,12.88,22900.0,12.98,12.99,12.87,12.88,22900.0
2008-10-17 15:15:00,12.88,12.94,12.86,12.86,13800.0,12.88,12.94,12.86,12.86,13800.0
2008-10-17 15:20:00,12.86,12.86,12.71,12.79,35800.0,12.86,12.86,12.71,12.79,35800.0
2008-10-17 15:25:00,12.78,12.84,12.76,12.83,17200.0,12.78,12.84,12.76,12.83,17200.0
2008-10-17 15:30:00,12.83,12.85,12.82,12.84,20600.0,12.83,12.85,12.82,12.84,20600.0
2008-10-17 15:35:00,12.84,12.86,12.75,12.77,34700.0,12.84,12.86,12.75,12.77,34700.0
2008-10-17 15:40:00,12.77,12.93,12.76,12.93,26700.0,12.77,12.93,12.76,12.93,26700.0
2008-10-17 15:45:00,12.92,12.92,12.85,12.85,38700.0,12.92,12.92,12.85,12.85,38700.0
2008-10-17 15:50:00,12.85,12.86,12.69,12.73,55000.0,12.85,12.86,12.69,12.73,55000.0
2008-10-17 15:55:00,12.72,12.77,12.63,12.7,64400.0,12.72,12.77,12.63,12.7,64400.0
2008-10-20 09:30:00,12.91,12.97,12.71,12.87,10100.0,12.91,12.97,12.71,12.87,10100.0
2008-10-20 09:35:00,12.88,12.93,12.85,12.85,3700.0,12.88,12.93,12.85,12.85,3700.0
2008-10-20 09:40:00,12.86,12.88,12.7,12.77,12700.0,12.86,12.88,12.7,12.77,12700.0
2008-10-20 09:45:00,12.76,12.76,12.7,12.71,9100.0,12.76,12.76,12.7,12.71,9100.0
2008-10-20 09:50:00,12.73,12.88,12.73,12.83,4200.0,12.73,12.88,12.73,12.83,4200.0
2008-10-20 09:55:00,12.83,12.88,12.83,12.86,4400.0,12.83,12.88,12.83,12.86,4400.0
2008-10-20 10:00:00,12.86,13.04,12.86,13.01,4500.0,12.86,13.04,12.86,13.01,4500.0
2008-10-20 10:05:00,13.0,13.02,12.96,12.98,8400.0,13.0,13.02,12.96,12.98,8400.0
2008-10-20 10:10:00,12.97,12.98,12.78,12.82,7100.0,12.97,12.98,12.78,12.82,7100.0
2008-10-20 10:15:00,12.81,12.97,12.81,12.97,3100.0,12.81,12.97,12.81,12.97,3100.0
2008-10-20 10:20:00,12.97,12.97,12.85,12.97,5200.0,12.97,12.97,12.85,12.97,5200.0
2008-10-20 10:25:00,13.0,13.0,12.92,12.93,3400.0,13.0,13.0,12.92,12.93,3400.0
2008-10-20 10:30:00,12.9,12.96,12.89,12.96,3700.0,12.9,12.96,12.89,12.96,3700.0
2008-10-20 10:35:00,12.97,13.0,12.96,12.96,3200.0,12.97,13.0,12.96,12.96,3200.0
2008-10-20 10:40:00,12.98,12.98,12.91,12.91,3900.0,12.98,12.98,12.91,12.91,3900.0
2008-10-20 10:45:00,12.92,12.93,12.92,12.93,800.0,12.92,12.93,12.92,12.93,800.0
2008-10-20 10:50:00,12.93,12.96,12.71,12.71,5300.0,12.93,12.96,12.71,12.71,5300.0
2008-10-20 10:55:00,12.71,12.85,12.71,12.77,3700.0,12.71,12.85,12.71,12.77,3700.0
2008-10-20 11:00:00,12.77,12.77,12.7,12.7,3700.0,12.77,12.77,12.7,12.7,3700.0
2008-10-20 11:05:00,12.7,12.7,12.65,12.66,4700.0,12.7,12.7,12.65,12.66,4700.0
2008-10-20 11:10:00,12.66,12.67,12.65,12.65,6200.0,12.66,12.67,12.65,12.65,6200.0
2008-10-20 11:15:00,12.65,12.69,12.65,12.68,3600.0,12.65,12.69,12.65,12.68,3600.0
2008-10-20 11:20:00,12.67,12.67,12.65,12.66,1200.0,12.67,12.67,12.65,12.66,1200.0
2008-10-20 11:25:00,12.65,12.69,12.65,12.67,1000.0,12.65,12.69,12.65,12.67,1000.0
2008-10-20 11:30:00,12.67,12.73,12.66,12.66,3200.0,12.67,12.73,12.66,12.66,3200.0
2008-10-20 11:35:00,12.67,12.67,12.57,12.58,3700.0,12.67,12.67,12.57,12.58,3700.0
2008-10-20 11:40:00,12.59,12.65,12.53,12.65,5400.0,12.59,12.65,12.53,12.65,5400.0
2008-10-20 11:45:00,12.65,12.73,12.65,12.73,1900.0,12.65,12.73,12.65,12.73,1900.0
2008-10-20 11:50:00,12.74,12.89,12.74,12.81,5100.0,12.74,12.89,12.74,12.81,5100.0
2008-10-20 11:55:00,12.83,12.89,12.83,12.88,2200.0,12.83,12.89,12.83,12.88,2200.0
2008-10-20 12:00:00,12.86,12.86,12.85,12.85,300.0,12.86,12.86,12.85,12.85,300.0
2008-10-20 12:05:00,12.85,12.9,12.85,12.9,1400.0,12.85,12.9,12.85,12.9,1400.0
2008-10-20 12:10:00,12.91,12.93,12.86,12.86,3800.0,12.91,12.93,12.86,12.86,3800.0
2008-10-20 12:15:00,12.86,12.9,12.86,12.86,4300.0,12.86,12.9,12.86,12.86,4300.0
2008-10-20 12:20:00,12.86,12.86,12.85,12.85,300.0,12.86,12.86,12.85,12.85,300.0
2008-10-20 12:25:00,12.85,12.86,12.8,12.81,2000.0,12.85,12.86,12.8,12.81,2000.0
2008-10-20 12:30:00,12.82,12.85,12.77,12.85,8000.0,12.82,12.85,12.77,12.85,8000.0
2008-10-20 12:35:00,12.84,12.84,12.73,12.78,3000.0,12.84,12.84,12.73,12.78,3000.0
2008-10-20 12:40:00,12.8,12.8,12.72,12.72,3300.0,12.8,12.8,12.72,12.72,3300.0
2008-10-20 12:45:00,12.71,12.78,12.71,12.74,1800.0,12.71,12.78,12.71,12.74,1800.0
2008-10-20 12:50:00,12.75,12.75,12.73,12.73,600.0,12.75,12.75,12.73,12.73,600.0
2008-10-20 12:55:00,12.71,12.75,12.71,12.73,1300.0,12.71,12.75,12.71,12.73,1300.0
2008-10-20 13:00:00,12.72,12.72,12.62,12.64,1900.0,12.72,12.72,12.62,12.64,1900.0
2008-10-20 13:05:00,12.65,12.65,12.65,12.65,200.0,12.65,12.65,12.65,12.65,200.0
2008-10-20 13:10:00,12.67,12.75,12.67,12.75,5300.0,12.67,12.75,12.67,12.75,5300.0
2008-10-20 13:15:00,12.75,12.75,12.72,12.74,1600.0,12.75,12.75,12.72,12.74,1600.0
2008-10-20 13:20:00,12.75,13.24,12.75,13.23,103000.0,12.75,13.24,12.75,13.23,103000.0
2008-10-20 13:25:00,13.2,13.48,13.0,13.03,179400.0,13.2,13.48,13.0,13.03,179400.0
2008-10-20 13:30:00,13.03,13.05,12.9,12.95,50000.0,13.03,13.05,12.9,12.95,50000.0
2008-10-20 13:35:00,12.95,13.01,12.8,12.84,17200.0,12.95,13.01,12.8,12.84,17200.0
2008-10-20 13:40:00,12.82,12.85,12.77,12.77,14300.0,12.82,12.85,12.77,12.77,14300.0
2008-10-20 13:45:00,12.8,12.85,12.79,12.83,14400.0,12.8,12.85,12.79,12.83,14400.0
2008-10-20 13:50:00,12.85,12.85,12.8,12.85,7000.0,12.85,12.85,12.8,12.85,7000.0
2008-10-20 13:55:00,12.85,12.85,12.83,12.85,4000.0,12.85,12.85,12.83,12.85,4000.0
2008-10-20 14:00:00,12.85,12.85,12.78,12.79,11400.0,12.85,12.85,12.78,12.79,11400.0
2008-10-20 14:05:00,12.8,12.9,12.8,12.89,13100.0,12.8,12.9,12.8,12.89,13100.0
2008-10-20 14:10:00,12.9,12.96,12.89,12.96,22700.0,12.9,12.96,12.89,12.96,22700.0
2008-10-20 14:15:00,12.96,13.0,12.96,13.0,10100.0,12.96,13.0,12.96,13.0,10100.0
2008-10-20 14:20:00,12.99,13.0,12.99,12.99,4700.0,12.99,13.0,12.99,12.99,4700.0
2008-10-20 14:25:00,13.0,13.0,12.99,12.99,9600.0,13.0,13.0,12.99,12.99,9600.0
2008-10-20 14:30:00,12.99,13.02,12.99,13.0,26500.0,12.99,13.02,12.99,13.0,26500.0
2008-10-20 14:35:00,13.0,13.05,12.99,13.0,8900.0,13.0,13.05,12.99,13.0,8900.0
2008-10-20 14:40:00,13.0,13.1,13.0,13.09,11600.0,13.0,13.1,13.0,13.09,11600.0
2008-10-20 14:45:00,13.1,13.12,12.99,13.0,10900.0,13.1,13.12,12.99,13.0,10900.0
2008-10-20 14:50:00,13.0,13.03,12.98,13.0,22200.0,13.0,13.03,12.98,13.0,22200.0
2008-10-20 14:55:00,13.0,13.06,13.0,13.06,4600.0,13.0,13.06,13.0,13.06,4600.0
2008-10-20 15:00:00,13.06,13.11,13.05,13.06,12400.0,13.06,13.11,13.05,13.06,12400.0
2008-10-20 15:05:00,13.07,13.09,12.99,13.03,11000.0,13.07,13.09,12.99,13.03,11000.0
2008-10-20 15:10:00,13.04,13.06,13.02,13.03,7900.0,13.04,13.06,13.02,13.03,7900.0
2008-10-20 15:15:00,13.04,13.08,12.97,13.05,10200.0,13.04,13.08,12.97,13.05,10200.0
2008-10-20 15:20:00,13.02,13.06,13.0,13.0,8000.0,13.02,13.06,13.0,13.0,8000.0
2008-10-20 15:25:00,13.0,13.03,12.99,13.01,7000.0,13.0,13.03,12.99,13.01,7000.0
2008-10-20 15:30:00,13.01,13.02,12.99,13.0,23100.0,13.01,13.02,12.99,13.0,23100.0
2008-10-20 15:35:00,13.01,13.09,13.0,13.01,30100.0,13.01,13.09,13.0,13.01,30100.0
2008-10-20 15:40:00,13.02,13.07,13.0,13.0,8400.0,13.02,13.07,13.0,13.0,8400.0
2008-10-20 15:45:00,13.01,13.04,13.0,13.03,12200.0,13.01,13.04,13.0,13.03,12200.0
2008-10-20 15:50:00,13.03,13.22,13.03,13.16,21200.0,13.03,13.22,13.03,13.16,21200.0
2008-10-20 15:55:00,13.17,13.25,13.12,13.15,35100.0,13.17,13.25,13.12,13.15,35100.0
2008-10-21 09:30:00,13.0,13.08,12.94,12.98,9200.0,13.0,13.08,12.94,12.98,9200.0
2008-10-21 09:35:00,12.97,13.09,12.79,12.9,23300.0,12.97,13.09,12.79,12.9,23300.0
2008-10-21 09:40:00,12.9,12.95,12.8,12.8,8400.0,12.9,12.95,12.8,12.8,8400.0
2008-10-21 09:45:00,12.8,12.81,12.69,12.69,7800.0,12.8,12.81,12.69,12.69,7800.0
2008-10-21 09:50:00,12.72,12.74,12.65,12.7,6900.0,12.72,12.74,12.65,12.7,6900.0
2008-10-21 09:55:00,12.71,12.72,12.67,12.7,3000.0,12.71,12.72,12.67,12.7,3000.0
2008-10-21 10:00:00,12.7,12.77,12.7,12.76,6100.0,12.7,12.77,12.7,12.76,6100.0
2008-10-21 10:05:00,12.76,12.8,12.75,12.79,9000.0,12.76,12.8,12.75,12.79,9000.0
2008-10-21 10:10:00,12.79,12.91,12.79,12.88,12700.0,12.79,12.91,12.79,12.88,12700.0
2008-10-21 10:15:00,12.89,12.89,12.85,12.88,1800.0,12.89,12.89,12.85,12.88,1800.0
2008-10-21 10:20:00,12.87,12.89,12.86,12.89,1200.0,12.87,12.89,12.86,12.89,1200.0
2008-10-21 10:25:00,12.91,12.93,12.9,12.93,8900.0,12.91,12.93,12.9,12.93,8900.0
2008-10-21 10:30:00,12.94,12.94,12.89,12.89,13800.0,12.94,12.94,12.89,12.89,13800.0
2008-10-21 10:35:00,12.91,12.99,12.9,12.98,4900.0,12.91,12.99,12.9,12.98,4900.0
2008-10-21 10:40:00,12.97,12.97,12.93,12.94,7000.0,12.97,12.97,12.93,12.94,7000.0
2008-10-21 10:45:00,12.92,12.92,12.86,12.88,4100.0,12.92,12.92,12.86,12.88,4100.0
2008-10-21 10:50:00,12.89,12.9,12.85,12.87,2300.0,12.89,12.9,12.85,12.87,2300.0
2008-10-21 10:55:00,12.88,12.88,12.85,12.87,2200.0,12.88,12.88,12.85,12.87,2200.0
2008-10-21 11:00:00,12.86,12.88,12.86,12.88,3100.0,12.86,12.88,12.86,12.88,3100.0
2008-10-21 11:05:00,12.87,12.88,12.85,12.87,2100.0,12.87,12.88,12.85,12.87,2100.0
2008-10-21 11:10:00,12.85,12.87,12.85,12.86,2600.0,12.85,12.87,12.85,12.86,2600.0
2008-10-21 11:15:00,12.86,12.86,12.85,12.85,2800.0,12.86,12.86,12.85,12.85,2800.0
2008-10-21 11:20:00,12.85,12.85,12.85,12.85,10400.0,12.85,12.85,12.85,12.85,10400.0
2008-10-21 11:25:00,12.85,12.86,12.85,12.85,3500.0,12.85,12.86,12.85,12.85,3500.0
2008-10-21 11:30:00,12.86,12.88,12.85,12.88,6500.0,12.86,12.88,12.85,12.88,6500.0
2008-10-21 11:35:00,12.88,12.88,12.87,12.87,800.0,12.88,12.88,12.87,12.87,800.0
2008-10-21 11:40:00,12.85,12.86,12.85,12.85,3800.0,12.85,12.86,12.85,12.85,3800.0
2008-10-21 11:45:00,12.86,12.86,12.85,12.86,10700.0,12.86,12.86,12.85,12.86,10700.0
2008-10-21 11:50:00,12.86,12.87,12.85,12.85,11900.0,12.86,12.87,12.85,12.85,11900.0
2008-10-21 11:55:00,12.86,12.87,12.85,12.87,14400.0,12.86,12.87,12.85,12.87,14400.0
2008-10-21 12:00:00,12.86,12.86,12.85,12.85,5700.0,12.86,12.86,12.85,12.85,5700.0
2008-10-21 12:05:00,12.85,12.86,12.85,12.85,3700.0,12.85,12.86,12.85,12.85,3700.0
2008-10-21 12:10:00,12.85,12.86,12.85,12.85,3600.0,12.85,12.86,12.85,12.85,3600.0
2008-10-21 12:15:00,12.85,12.85,12.82,12.83,6000.0,12.85,12.85,12.82,12.83,6000.0
2008-10-21 12:20:00,12.83,12.85,12.81,12.81,2700.0,12.83,12.85,12.81,12.81,2700.0
2008-10-21 12:25:00,12.83,12.83,12.83,12.83,300.0,12.83,12.83,12.83,12.83,300.0
2008-10-21 12:30:00,12.83,12.9,12.82,12.89,2600.0,12.83,12.9,12.82,12.89,2600.0
2008-10-21 12:35:00,12.9,12.95,12.9,12.91,4300.0,12.9,12.95,12.9,12.91,4300.0
2008-10-21 12:40:00,12.89,12.96,12.89,12.9,10100.0,12.89,12.96,12.89,12.9,10100.0
2008-10-21 12:45:00,12.91,12.91,12.84,12.84,4000.0,12.91,12.91,12.84,12.84,4000.0
2008-10-21 12:50:00,12.85,12.86,12.83,12.85,4000.0,12.85,12.86,12.83,12.85,4000.0
2008-10-21 12:55:00,12.83,12.86,12.83,12.85,4200.0,12.83,12.86,12.83,12.85,4200.0
2008-10-21 13:00:00,12.85,12.86,12.85,12.85,4400.0,12.85,12.86,12.85,12.85,4400.0
2008-10-21 13:05:00,12.85,12.91,12.85,12.9,5200.0,12.85,12.91,12.85,12.9,5200.0
2008-10-21 13:10:00,12.9,12.92,12.89,12.89,1200.0,12.9,12.92,12.89,12.89,1200.0
2008-10-21 13:15:00,12.88,12.9,12.87,12.9,1500.0,12.88,12.9,12.87,12.9,1500.0
2008-10-21 13:20:00,12.9,12.95,12.9,12.94,1900.0,12.9,12.95,12.9,12.94,1900.0
2008-10-21 13:25:00,12.96,12.96,12.95,12.95,1800.0,12.96,12.96,12.95,12.95,1800.0
2008-10-21 13:30:00,12.96,12.96,12.9,12.91,10100.0,12.96,12.96,12.9,12.91,10100.0
2008-10-21 13:35:00,12.92,12.92,12.91,12.92,1700.0,12.92,12.92,12.91,12.92,1700.0
2008-10-21 13:40:00,12.92,12.97,12.92,12.97,5800.0,12.92,12.97,12.92,12.97,5800.0
2008-10-21 13:45:00,12.97,12.98,12.97,12.97,1900.0,12.97,12.98,12.97,12.97,1900.0
2008-10-21 13:50:00,12.98,13.01,12.97,13.0,4600.0,12.98,13.01,12.97,13.0,4600.0
2008-10-21 13:55:00,13.0,13.0,12.96,12.97,4700.0,13.0,13.0,12.96,12.97,4700.0
2008-10-21 14:00:00,12.98,12.98,12.96,12.98,3600.0,12.98,12.98,12.96,12.98,3600.0
2008-10-21 14:05:00,12.97,12.97,12.95,12.96,2800.0,12.97,12.97,12.95,12.96,2800.0
2008-10-21 14:10:00,12.95,13.02,12.95,13.01,4600.0,12.95,13.02,12.95,13.01,4600.0
2008-10-21 14:15:00,13.01,13.1,13.01,13.09,7900.0,13.01,13.1,13.01,13.09,7900.0
2008-10-21 14:20:00,13.09,13.13,13.08,13.09,9800.0,13.09,13.13,13.08,13.09,9800.0
2008-10-21 14:25:00,13.09,13.1,13.03,13.09,44900.0,13.09,13.1,13.03,13.09,44900.0
2008-10-21 14:30:00,13.1,13.15,13.05,13.05,32000.0,13.1,13.15,13.05,13.05,32000.0
2008-10-21 14:35:00,13.05,13.07,13.05,13.07,8100.0,13.05,13.07,13.05,13.07,8100.0
2008-10-21 14:40:00,13.09,13.23,13.08,13.22,19500.0,13.09,13.23,13.08,13.22,19500.0
2008-10-21 14:45:00,13.23,13.32,13.23,13.26,29000.0,13.23,13.32,13.23,13.26,29000.0
2008-10-21 14:50:00,13.26,13.26,13.13,13.15,12300.0,13.26,13.26,13.13,13.15,12300.0
2008-10-21 14:55:00,13.15,13.18,13.14,13.16,14500.0,13.15,13.18,13.14,13.16,14500.0
2008-10-21 15:00:00,13.17,13.22,13.16,13.22,4500.0,13.17,13.22,13.16,13.22,4500.0
2008-10-21 15:05:00,13.22,13.22,13.14,13.14,6000.0,13.22,13.22,13.14,13.14,6000.0
2008-10-21 15:10:00,13.13,13.16,13.13,13.13,3400.0,13.13,13.16,13.13,13.13,3400.0
2008-10-21 15:15:00,13.14,13.14,13.06,13.06,44200.0,13.14,13.14,13.06,13.06,44200.0
2008-10-21 15:20:00,13.05,13.05,13.03,13.03,9800.0,13.05,13.05,13.03,13.03,9800.0
2008-10-21 15:25:00,13.03,13.06,13.02,13.03,6200.0,13.03,13.06,13.02,13.03,6200.0
2008-10-21 15:30:00,13.05,13.05,13.03,13.03,9600.0,13.05,13.05,13.03,13.03,9600.0
2008-10-21 15:35:00,13.04,13.06,13.03,13.05,13100.0,13.04,13.06,13.03,13.05,13100.0
2008-10-21 15:40:00,13.04,13.07,13.0,13.0,11300.0,13.04,13.07,13.0,13.0,11300.0
2008-10-21 15:45:00,13.01,13.04,13.0,13.0,22600.0,13.01,13.04,13.0,13.0,22600.0
2008-10-21 15:50:00,13.0,13.06,12.98,13.01,23500.0,13.0,13.06,12.98,13.01,23500.0
2008-10-21 15:55:00,13.01,13.03,12.95,12.99,37600.0,13.01,13.03,12.95,12.99,37600.0
2008-10-22 09:30:00,12.78,12.82,12.75,12.82,12400.0,12.78,12.82,12.75,12.82,12400.0
2008-10-22 09:35:00,12.83,12.85,12.7,12.7,7000.0,12.83,12.85,12.7,12.7,7000.0
2008-10-22 09:40:00,12.7,12.79,12.65,12.79,3400.0,12.7,12.79,12.65,12.79,3400.0
2008-10-22 09:45:00,12.79,12.85,12.77,12.84,3600.0,12.79,12.85,12.77,12.84,3600.0
2008-10-22 09:50:00,12.82,12.84,12.76,12.81,6700.0,12.82,12.84,12.76,12.81,6700.0
2008-10-22 09:55:00,12.84,12.89,12.83,12.84,8300.0,12.84,12.89,12.83,12.84,8300.0
2008-10-22 10:00:00,12.85,12.89,12.6,12.6,6200.0,12.85,12.89,12.6,12.6,6200.0
2008-10-22 10:05:00,12.62,12.67,12.62,12.65,6200.0,12.62,12.67,12.62,12.65,6200.0
2008-10-22 10:10:00,12.65,12.71,12.63,12.71,2700.0,12.65,12.71,12.63,12.71,2700.0
2008-10-22 10:15:00,12.71,12.76,12.71,12.74,2200.0,12.71,12.76,12.71,12.74,2200.0
2008-10-22 10:20:00,12.73,12.75,12.65,12.66,2600.0,12.73,12.75,12.65,12.66,2600.0
2008-10-22 10:25:00,12.65,12.65,12.59,12.59,2700.0,12.65,12.65,12.59,12.59,2700.0
2008-10-22 10:30:00,12.59,12.6,12.58,12.6,1200.0,12.59,12.6,12.58,12.6,1200.0
2008-10-22 10:35:00,12.59,12.71,12.59,12.7,12500.0,12.59,12.71,12.59,12.7,12500.0
2008-10-22 10:40:00,12.74,12.8,12.74,12.76,4100.0,12.74,12.8,12.74,12.76,4100.0
2008-10-22 10:45:00,12.76,12.8,12.73,12.8,4800.0,12.76,12.8,12.73,12.8,4800.0
2008-10-22 10:50:00,12.8,12.81,12.76,12.8,4200.0,12.8,12.81,12.76,12.8,4200.0
2008-10-22 10:55:00,12.81,12.81,12.65,12.65,4300.0,12.81,12.81,12.65,12.65,4300.0
2008-10-22 11:00:00,12.66,12.68,12.62,12.68,2000.0,12.66,12.68,12.62,12.68,2000.0
2008-10-22 11:05:00,12.66,12.66,12.59,12.6,2800.0,12.66,12.66,12.59,12.6,2800.0
2008-10-22 11:10:00,12.62,12.72,12.62,12.71,3200.0,12.62,12.72,12.62,12.71,3200.0
2008-10-22 11:15:00,12.7,12.75,12.7,12.73,1600.0,12.7,12.75,12.7,12.73,1600.0
2008-10-22 11:20:00,12.7,12.7,12.65,12.65,800.0,12.7,12.7,12.65,12.65,800.0
2008-10-22 11:25:00,12.62,12.62,12.55,12.55,3400.0,12.62,12.62,12.55,12.55,3400.0
2008-10-22 11:30:00,12.56,12.58,12.55,12.55,1900.0,12.56,12.58,12.55,12.55,1900.0
2008-10-22 11:35:00,12.55,12.55,12.49,12.49,3800.0,12.55,12.55,12.49,12.49,3800.0
2008-10-22 11:40:00,12.5,12.57,12.5,12.55,1700.0,12.5,12.57,12.5,12.55,1700.0
2008-10-22 11:45:00,12.57,12.62,12.57,12.6,1800.0,12.57,12.62,12.57,12.6,1800.0
2008-10-22 11:50:00,12.58,12.62,12.58,12.58,1000.0,12.58,12.62,12.58,12.58,1000.0
2008-10-22 11:55:00,12.57,12.58,12.57,12.57,900.0,12.57,12.58,12.57,12.57,900.0
2008-10-22 12:00:00,12.57,12.57,12.52,12.52,2200.0,12.57,12.57,12.52,12.52,2200.0
2008-10-22 12:05:00,12.52,12.54,12.52,12.53,700.0,12.52,12.54,12.52,12.53,700.0
2008-10-22 12:10:00,12.55,12.55,12.52,12.52,1200.0,12.55,12.55,12.52,12.52,1200.0
2008-10-22 12:15:00,12.52,12.54,12.52,12.54,1100.0,12.52,12.54,12.52,12.54,1100.0
2008-10-22 12:20:00,12.57,12.67,12.57,12.67,4500.0,12.57,12.67,12.57,12.67,4500.0
2008-10-22 12:25:00,12.64,12.71,12.64,12.69,2800.0,12.64,12.71,12.64,12.69,2800.0
2008-10-22 12:30:00,12.66,12.68,12.65,12.68,700.0,12.66,12.68,12.65,12.68,700.0
2008-10-22 12:35:00,12.68,12.7,12.68,12.69,1400.0,12.68,12.7,12.68,12.69,1400.0
2008-10-22 12:40:00,12.69,12.72,12.66,12.67,3900.0,12.69,12.72,12.66,12.67,3900.0
2008-10-22 12:45:00,12.67,12.7,12.67,12.67,10200.0,12.67,12.7,12.67,12.67,10200.0
2008-10-22 12:50:00,12.68,12.69,12.67,12.69,2700.0,12.68,12.69,12.67,12.69,2700.0
2008-10-22 12:55:00,12.68,12.69,12.68,12.68,3700.0,12.68,12.69,12.68,12.68,3700.0
2008-10-22 13:00:00,12.68,12.68,12.59,12.59,6200.0,12.68,12.68,12.59,12.59,6200.0
2008-10-22 13:05:00,12.58,12.65,12.57,12.65,6400.0,12.58,12.65,12.57,12.65,6400.0
2008-10-22 13:10:00,12.65,12.67,12.65,12.66,5700.0,12.65,12.67,12.65,12.66,5700.0
2008-10-22 13:15:00,12.68,12.68,12.62,12.66,3000.0,12.68,12.68,12.62,12.66,3000.0
2008-10-22 13:20:00,12.67,12.69,12.66,12.66,6700.0,12.67,12.69,12.66,12.66,6700.0
2008-10-22 13:25:00,12.65,12.65,12.61,12.62,2200.0,12.65,12.65,12.61,12.62,2200.0
2008-10-22 13:30:00,12.61,12.62,12.54,12.56,3300.0,12.61,12.62,12.54,12.56,3300.0
2008-10-22 13:35:00,12.56,12.57,12.54,12.56,2800.0,12.56,12.57,12.54,12.56,2800.0
2008-10-22 13:40:00,12.56,12.57,12.56,12.56,1200.0,12.56,12.57,12.56,12.56,1200.0
2008-10-22 13:45:00,12.57,12.59,12.57,12.59,800.0,12.57,12.59,12.57,12.59,800.0
2008-10-22 13:50:00,12.6,12.66,12.6,12.66,7000.0,12.6,12.66,12.6,12.66,7000.0
2008-10-22 13:55:00,12.66,12.7,12.66,12.69,3600.0,12.66,12.7,12.66,12.69,3600.0
2008-10-22 14:00:00,12.68,12.68,12.66,12.67,400.0,12.68,12.68,12.66,12.67,400.0
2008-10-22 14:05:00,12.66,12.66,12.6,12.6,4400.0,12.66,12.66,12.6,12.6,4400.0
2008-10-22 14:10:00,12.6,12.61,12.6,12.61,800.0,12.6,12.61,12.6,12.61,800.0
2008-10-22 14:15:00,12.61,12.61,12.58,12.59,1300.0,12.61,12.61,12.58,12.59,1300.0
2008-10-22 14:20:00,12.59,12.66,12.59,12.64,2600.0,12.59,12.66,12.59,12.64,2600.0
2008-10-22 14:25:00,12.64,12.64,12.62,12.62,1000.0,12.64,12.64,12.62,12.62,1000.0
2008-10-22 14:30:00,12.62,12.62,12.52,12.53,4000.0,12.62,12.62,12.52,12.53,4000.0
2008-10-22 14:35:00,12.52,12.54,12.5,12.5,6000.0,12.52,12.54,12.5,12.5,6000.0
2008-10-22 14:40:00,12.5,12.5,12.47,12.5,6400.0,12.5,12.5,12.47,12.5,6400.0
2008-10-22 14:45:00,12.49,12.53,12.48,12.52,2900.0,12.49,12.53,12.48,12.52,2900.0
2008-10-22 14:50:00,12.52,12.52,12.5,12.51,3500.0,12.52,12.52,12.5,12.51,3500.0
2008-10-22 14:55:00,12.51,12.56,12.51,12.54,5700.0,12.51,12.56,12.51,12.54,5700.0
2008-10-22 15:00:00,12.54,12.55,12.52,12.52,3500.0,12.54,12.55,12.52,12.52,3500.0
2008-10-22 15:05:00,12.52,12.52,12.5,12.51,6400.0,12.52,12.52,12.5,12.51,6400.0
2008-10-22 15:10:00,12.51,12.52,12.5,12.5,3800.0,12.51,12.52,12.5,12.5,3800.0
2008-10-22 15:15:00,12.5,12.55,12.5,12.51,15700.0,12.5,12.55,12.5,12.51,15700.0
2008-10-22 15:20:00,12.51,12.53,12.48,12.5,11900.0,12.51,12.53,12.48,12.5,11900.0
2008-10-22 15:25:00,12.53,12.61,12.48,12.49,10200.0,12.53,12.61,12.48,12.49,10200.0
2008-10-22 15:30:00,12.49,12.5,12.48,12.48,10300.0,12.49,12.5,12.48,12.48,10300.0
2008-10-22 15:35:00,12.48,12.48,12.31,12.31,19100.0,12.48,12.48,12.31,12.31,19100.0
2008-10-22 15:40:00,12.31,12.37,12.26,12.32,25200.0,12.31,12.37,12.26,12.32,25200.0
2008-10-22 15:45:00,12.32,12.45,12.32,12.45,20800.0,12.32,12.45,12.32,12.45,20800.0
2008-10-22 15:50:00,12.45,12.49,12.43,12.45,65000.0,12.45,12.49,12.43,12.45,65000.0
2008-10-22 15:55:00,12.47,12.49,12.45,12.45,73000.0,12.47,12.49,12.45,12.45,73000.0
2008-10-23 09:30:00,12.52,12.8,12.52,12.56,20800.0,12.52,12.8,12.52,12.56,20800.0
2008-10-23 09:35:00,12.59,12.59,12.51,12.52,22700.0,12.59,12.59,12.51,12.52,22700.0
2008-10-23 09:40:00,12.52,12.53,12.45,12.46,17800.0,12.52,12.53,12.45,12.46,17800.0
2008-10-23 09:45:00,12.45,12.52,12.45,12.49,12000.0,12.45,12.52,12.45,12.49,12000.0
2008-10-23 09:50:00,12.5,12.5,12.39,12.44,80500.0,12.5,12.5,12.39,12.44,80500.0
2008-10-23 09:55:00,12.44,12.5,12.44,12.47,18100.0,12.44,12.5,12.44,12.47,18100.0
2008-10-23 10:00:00,12.47,12.5,12.47,12.49,16700.0,12.47,12.5,12.47,12.49,16700.0
2008-10-23 10:05:00,12.49,12.53,12.48,12.5,6100.0,12.49,12.53,12.48,12.5,6100.0
2008-10-23 10:10:00,12.5,12.5,12.48,12.49,5200.0,12.5,12.5,12.48,12.49,5200.0
2008-10-23 10:15:00,12.48,12.48,12.43,12.45,7900.0,12.48,12.48,12.43,12.45,7900.0
2008-10-23 10:20:00,12.45,12.46,12.45,12.46,5700.0,12.45,12.46,12.45,12.46,5700.0
2008-10-23 10:25:00,12.45,12.47,12.45,12.46,9400.0,12.45,12.47,12.45,12.46,9400.0
2008-10-23 10:30:00,12.45,12.48,12.44,12.47,30300.0,12.45,12.48,12.44,12.47,30300.0
2008-10-23 10:35:00,12.48,12.49,12.47,12.49,8300.0,12.48,12.49,12.47,12.49,8300.0
2008-10-23 10:40:00,12.48,12.68,12.47,12.67,19500.0,12.48,12.68,12.47,12.67,19500.0
2008-10-23 10:45:00,12.65,12.77,12.56,12.56,19400.0,12.65,12.77,12.56,12.56,19400.0
2008-10-23 10:50:00,12.57,12.57,12.49,12.5,20100.0,12.57,12.57,12.49,12.5,20100.0
2008-10-23 10:55:00,12.5,12.53,12.49,12.53,10500.0,12.5,12.53,12.49,12.53,10500.0
2008-10-23 11:00:00,12.54,12.57,12.53,12.53,12800.0,12.54,12.57,12.53,12.53,12800.0
2008-10-23 11:05:00,12.54,12.55,12.52,12.52,8300.0,12.54,12.55,12.52,12.52,8300.0
2008-10-23 11:10:00,12.52,12.54,12.51,12.51,7000.0,12.52,12.54,12.51,12.51,7000.0
2008-10-23 11:15:00,12.52,12.52,12.48,12.49,4900.0,12.52,12.52,12.48,12.49,4900.0
2008-10-23 11:20:00,12.48,12.49,12.45,12.47,6200.0,12.48,12.49,12.45,12.47,6200.0
2008-10-23 11:25:00,12.47,12.48,12.45,12.46,5300.0,12.47,12.48,12.45,12.46,5300.0
2008-10-23 11:30:00,12.46,12.51,12.43,12.51,35500.0,12.46,12.51,12.43,12.51,35500.0
2008-10-23 11:35:00,12.5,12.6,12.5,12.6,7400.0,12.5,12.6,12.5,12.6,7400.0
2008-10-23 11:40:00,12.59,12.6,12.54,12.55,7000.0,12.59,12.6,12.54,12.55,7000.0
2008-10-23 11:45:00,12.56,12.57,12.54,12.57,4100.0,12.56,12.57,12.54,12.57,4100.0
2008-10-23 11:50:00,12.57,12.6,12.57,12.59,7700.0,12.57,12.6,12.57,12.59,7700.0
2008-10-23 11:55:00,12.59,12.6,12.58,12.59,3200.0,12.59,12.6,12.58,12.59,3200.0
2008-10-23 12:00:00,12.59,12.59,12.51,12.51,5200.0,12.59,12.59,12.51,12.51,5200.0
2008-10-23 12:05:00,12.49,12.51,12.48,12.5,11900.0,12.49,12.51,12.48,12.5,11900.0
2008-10-23 12:10:00,12.51,12.52,12.49,12.52,6600.0,12.51,12.52,12.49,12.52,6600.0
2008-10-23 12:15:00,12.51,12.53,12.44,12.44,4100.0,12.51,12.53,12.44,12.44,4100.0
2008-10-23 12:20:00,12.44,12.44,12.32,12.33,5800.0,12.44,12.44,12.32,12.33,5800.0
2008-10-23 12:25:00,12.32,12.34,12.18,12.23,16900.0,12.32,12.34,12.18,12.23,16900.0
2008-10-23 12:30:00,12.23,12.26,12.23,12.26,7600.0,12.23,12.26,12.23,12.26,7600.0
2008-10-23 12:35:00,12.26,12.27,12.2,12.2,6500.0,12.26,12.27,12.2,12.2,6500.0
2008-10-23 12:40:00,12.19,12.19,12.15,12.16,3700.0,12.19,12.19,12.15,12.16,3700.0
2008-10-23 12:45:00,12.17,12.2,12.16,12.16,5200.0,12.17,12.2,12.16,12.16,5200.0
2008-10-23 12:50:00,12.13,12.19,12.13,12.14,4900.0,12.13,12.19,12.13,12.14,4900.0
2008-10-23 12:55:00,12.14,12.15,12.03,12.03,6800.0,12.14,12.15,12.03,12.03,6800.0
2008-10-23 13:00:00,12.07,12.08,12.02,12.02,7800.0,12.07,12.08,12.02,12.02,7800.0
2008-10-23 13:05:00,12.02,12.03,11.96,11.97,11000.0,12.02,12.03,11.96,11.97,11000.0
2008-10-23 13:10:00,11.96,11.99,11.96,11.97,5000.0,11.96,11.99,11.96,11.97,5000.0
2008-10-23 13:15:00,11.97,12.12,11.97,12.09,10100.0,11.97,12.12,11.97,12.09,10100.0
2008-10-23 13:20:00,12.1,12.1,12.06,12.06,5200.0,12.1,12.1,12.06,12.06,5200.0
2008-10-23 13:25:00,12.05,12.06,12.0,12.02,3800.0,12.05,12.06,12.0,12.02,3800.0
2008-10-23 13:30:00,12.01,12.01,11.88,11.9,7100.0,12.01,12.01,11.88,11.9,7100.0
2008-10-23 13:35:00,11.9,12.03,11.9,11.97,15900.0,11.9,12.03,11.9,11.97,15900.0
2008-10-23 13:40:00,11.96,12.11,11.96,12.01,7500.0,11.96,12.11,11.96,12.01,7500.0
2008-10-23 13:45:00,12.02,12.04,11.99,11.99,5100.0,12.02,12.04,11.99,11.99,5100.0
2008-10-23 13:50:00,11.97,11.98,11.95,11.97,5000.0,11.97,11.98,11.95,11.97,5000.0
2008-10-23 13:55:00,11.98,11.98,11.95,11.95,2200.0,11.98,11.98,11.95,11.95,2200.0
2008-10-23 14:00:00,11.95,11.97,11.82,11.84,25800.0,11.95,11.97,11.82,11.84,25800.0
2008-10-23 14:05:00,11.86,11.87,11.8,11.85,5900.0,11.86,11.87,11.8,11.85,5900.0
2008-10-23 14:10:00,11.85,11.86,11.81,11.81,5500.0,11.85,11.86,11.81,11.81,5500.0
2008-10-23 14:15:00,11.82,11.83,11.77,11.79,6300.0,11.82,11.83,11.77,11.79,6300.0
2008-10-23 14:20:00,11.78,11.78,11.71,11.74,9000.0,11.78,11.78,11.71,11.74,9000.0
2008-10-23 14:25:00,11.72,11.86,11.7,11.81,15300.0,11.72,11.86,11.7,11.81,15300.0
2008-10-23 14:30:00,11.83,11.95,11.77,11.88,12600.0,11.83,11.95,11.77,11.88,12600.0
2008-10-23 14:35:00,11.89,11.9,11.85,11.9,11300.0,11.89,11.9,11.85,11.9,11300.0
2008-10-23 14:40:00,11.9,11.9,11.77,11.8,15300.0,11.9,11.9,11.77,11.8,15300.0
2008-10-23 14:45:00,11.79,11.85,11.75,11.75,11100.0,11.79,11.85,11.75,11.75,11100.0
2008-10-23 14:50:00,11.75,11.81,11.7,11.71,11100.0,11.75,11.81,11.7,11.71,11100.0
2008-10-23 14:55:00,11.72,11.73,11.64,11.67,27400.0,11.72,11.73,11.64,11.67,27400.0
2008-10-23 15:00:00,11.68,11.75,11.65,11.72,17500.0,11.68,11.75,11.65,11.72,17500.0
2008-10-23 15:05:00,11.7,11.76,11.7,11.75,19900.0,11.7,11.76,11.7,11.75,19900.0
2008-10-23 15:10:00,11.77,11.86,11.77,11.85,33200.0,11.77,11.86,11.77,11.85,33200.0
2008-10-23 15:15:00,11.85,11.85,11.7,11.7,16000.0,11.85,11.85,11.7,11.7,16000.0
2008-10-23 15:20:00,11.7,11.86,11.66,11.85,12000.0,11.7,11.86,11.66,11.85,12000.0
2008-10-23 15:25:00,11.83,11.83,11.73,11.75,10800.0,11.83,11.83,11.73,11.75,10800.0
2008-10-23 15:30:00,11.77,11.79,11.59,11.7,13100.0,11.77,11.79,11.59,11.7,13100.0
2008-10-23 15:35:00,11.71,11.76,11.66,11.66,12500.0,11.71,11.76,11.66,11.66,12500.0
2008-10-23 15:40:00,11.63,11.76,11.62,11.76,19900.0,11.63,11.76,11.62,11.76,19900.0
2008-10-23 15:45:00,11.78,11.97,11.76,11.95,26000.0,11.78,11.97,11.76,11.95,26000.0
2008-10-23 15:50:00,11.95,11.97,11.84,11.84,24200.0,11.95,11.97,11.84,11.84,24200.0
2008-10-23 15:55:00,11.86,11.95,11.83,11.92,34400.0,11.86,11.95,11.83,11.92,34400.0
2008-10-24 09:30:00,11.47,11.53,11.2,11.31,13700.0,11.47,11.53,11.2,11.31,13700.0
2008-10-24 09:35:00,11.3,11.79,11.3,11.51,5500.0,11.3,11.79,11.3,11.51,5500.0
2008-10-24 09:40:00,11.51,11.51,11.27,11.3,9700.0,11.51,11.51,11.27,11.3,9700.0
2008-10-24 09:45:00,11.32,11.41,11.27,11.31,4900.0,11.32,11.41,11.27,11.31,4900.0
2008-10-24 09:50:00,11.3,11.52,11.3,11.48,7900.0,11.3,11.52,11.3,11.48,7900.0
2008-10-24 09:55:00,11.48,11.62,11.43,11.56,5100.0,11.48,11.62,11.43,11.56,5100.0
2008-10-24 10:00:00,11.51,11.55,11.39,11.43,6000.0,11.51,11.55,11.39,11.43,6000.0
2008-10-24 10:05:00,11.39,11.49,11.37,11.4,8200.0,11.39,11.49,11.37,11.4,8200.0
2008-10-24 10:10:00,11.43,11.43,11.29,11.35,3900.0,11.43,11.43,11.29,11.35,3900.0
2008-10-24 10:15:00,11.34,11.36,11.31,11.34,2300.0,11.34,11.36,11.31,11.34,2300.0
2008-10-24 10:20:00,11.32,11.34,11.28,11.34,3000.0,11.32,11.34,11.28,11.34,3000.0
2008-10-24 10:25:00,11.33,11.4,11.27,11.4,2200.0,11.33,11.4,11.27,11.4,2200.0
2008-10-24 10:30:00,11.38,11.39,11.32,11.34,2600.0,11.38,11.39,11.32,11.34,2600.0
2008-10-24 10:35:00,11.34,11.43,11.28,11.29,3600.0,11.34,11.43,11.28,11.29,3600.0
2008-10-24 10:40:00,11.3,11.31,11.3,11.31,300.0,11.3,11.31,11.3,11.31,300.0
2008-10-24 10:45:00,11.37,11.37,11.33,11.34,2900.0,11.37,11.37,11.33,11.34,2900.0
2008-10-24 10:50:00,11.36,11.43,11.36,11.38,10700.0,11.36,11.43,11.36,11.38,10700.0
2008-10-24 10:55:00,11.42,11.47,11.39,11.43,9200.0,11.42,11.47,11.39,11.43,9200.0
2008-10-24 11:00:00,11.43,11.52,11.28,11.52,21800.0,11.43,11.52,11.28,11.52,21800.0
2008-10-24 11:05:00,11.52,11.55,11.5,11.51,4000.0,11.52,11.55,11.5,11.51,4000.0
2008-10-24 11:10:00,11.52,11.56,11.51,11.52,4700.0,11.52,11.56,11.51,11.52,4700.0
2008-10-24 11:15:00,11.52,11.54,11.51,11.54,2600.0,11.52,11.54,11.51,11.54,2600.0
2008-10-24 11:20:00,11.53,11.75,11.53,11.68,5000.0,11.53,11.75,11.53,11.68,5000.0
2008-10-24 11:25:00,11.65,11.65,11.56,11.6,3500.0,11.65,11.65,11.56,11.6,3500.0
2008-10-24 11:30:00,11.61,11.69,11.59,11.62,3200.0,11.61,11.69,11.59,11.62,3200.0
2008-10-24 11:35:00,11.6,11.68,11.6,11.65,2800.0,11.6,11.68,11.6,11.65,2800.0
2008-10-24 11:40:00,11.69,11.69,11.51,11.68,33500.0,11.69,11.69,11.51,11.68,33500.0
2008-10-24 11:45:00,11.68,11.74,11.62,11.67,4600.0,11.68,11.74,11.62,11.67,4600.0
2008-10-24 11:50:00,11.6,11.65,11.53,11.65,12300.0,11.6,11.65,11.53,11.65,12300.0
2008-10-24 11:55:00,11.66,11.7,11.57,11.57,11300.0,11.66,11.7,11.57,11.57,11300.0
2008-10-24 12:00:00,11.56,11.56,11.52,11.56,4100.0,11.56,11.56,11.52,11.56,4100.0
2008-10-24 12:05:00,11.6,11.62,11.58,11.62,1000.0,11.6,11.62,11.58,11.62,1000.0
2008-10-24 12:10:00,11.58,11.61,11.56,11.59,1000.0,11.58,11.61,11.56,11.59,1000.0
2008-10-24 12:15:00,11.56,11.58,11.56,11.58,600.0,11.56,11.58,11.56,11.58,600.0
2008-10-24 12:20:00,11.59,11.61,11.53,11.53,3000.0,11.59,11.61,11.53,11.53,3000.0
2008-10-24 12:25:00,11.52,11.56,11.5,11.5,3400.0,11.52,11.56,11.5,11.5,3400.0
2008-10-24 12:30:00,11.51,11.54,11.51,11.54,2000.0,11.51,11.54,11.51,11.54,2000.0
2008-10-24 12:35:00,11.54,11.55,11.51,11.54,2300.0,11.54,11.55,11.51,11.54,2300.0
2008-10-24 12:40:00,11.53,11.53,11.5,11.51,1600.0,11.53,11.53,11.5,11.51,1600.0
2008-10-24 12:45:00,11.5,11.5,11.39,11.5,9000.0,11.5,11.5,11.39,11.5,9000.0
2008-10-24 12:50:00,11.48,11.48,11.45,11.48,400.0,11.48,11.48,11.45,11.48,400.0
2008-10-24 12:55:00,11.52,11.52,11.5,11.52,700.0,11.52,11.52,11.5,11.52,700.0
2008-10-24 13:00:00,11.52,11.53,11.52,11.52,1400.0,11.52,11.53,11.52,11.52,1400.0
2008-10-24 13:05:00,11.51,11.53,11.5,11.52,900.0,11.51,11.53,11.5,11.52,900.0
2008-10-24 13:10:00,11.53,11.55,11.53,11.54,3100.0,11.53,11.55,11.53,11.54,3100.0
2008-10-24 13:15:00,11.55,11.67,11.55,11.66,4000.0,11.55,11.67,11.55,11.66,4000.0
2008-10-24 13:20:00,11.65,11.69,11.57,11.6,5900.0,11.65,11.69,11.57,11.6,5900.0
2008-10-24 13:25:00,11.6,11.6,11.54,11.56,3100.0,11.6,11.6,11.54,11.56,3100.0
2008-10-24 13:30:00,11.54,11.54,11.49,11.5,2800.0,11.54,11.54,11.49,11.5,2800.0
2008-10-24 13:35:00,11.5,11.51,11.45,11.45,1800.0,11.5,11.51,11.45,11.45,1800.0
2008-10-24 13:40:00,11.46,11.51,11.44,11.49,2100.0,11.46,11.51,11.44,11.49,2100.0
2008-10-24 13:45:00,11.46,11.46,11.31,11.32,6700.0,11.46,11.46,11.31,11.32,6700.0
2008-10-24 13:50:00,11.33,11.44,11.33,11.33,4900.0,11.33,11.44,11.33,11.33,4900.0
2008-10-24 13:55:00,11.36,11.44,11.36,11.37,2600.0,11.36,11.44,11.36,11.37,2600.0
2008-10-24 14:00:00,11.38,11.44,11.37,11.39,4200.0,11.38,11.44,11.37,11.39,4200.0
2008-10-24 14:05:00,11.38,11.38,11.34,11.37,2300.0,11.38,11.38,11.34,11.37,2300.0
2008-10-24 14:10:00,11.37,11.48,11.36,11.36,2300.0,11.37,11.48,11.36,11.36,2300.0
2008-10-24 14:15:00,11.36,11.42,11.33,11.37,10000.0,11.36,11.42,11.33,11.37,10000.0
2008-10-24 14:20:00,11.4,11.44,11.37,11.41,4800.0,11.4,11.44,11.37,11.41,4800.0
2008-10-24 14:25:00,11.39,11.42,11.37,11.38,3700.0,11.39,11.42,11.37,11.38,3700.0
2008-10-24 14:30:00,11.41,11.46,11.39,11.44,7400.0,11.41,11.46,11.39,11.44,7400.0
2008-10-24 14:35:00,11.43,11.47,11.38,11.44,2400.0,11.43,11.47,11.38,11.44,2400.0
2008-10-24 14:40:00,11.4,11.5,11.38,11.41,5400.0,11.4,11.5,11.38,11.41,5400.0
2008-10-24 14:45:00,11.4,11.42,11.33,11.39,5900.0,11.4,11.42,11.33,11.39,5900.0
2008-10-24 14:50:00,11.36,11.5,11.36,11.4,8200.0,11.36,11.5,11.36,11.4,8200.0
2008-10-24 14:55:00,11.4,11.59,11.4,11.53,6500.0,11.4,11.59,11.4,11.53,6500.0
2008-10-24 15:00:00,11.5,11.74,11.5,11.59,9200.0,11.5,11.74,11.5,11.59,9200.0
2008-10-24 15:05:00,11.58,11.71,11.54,11.67,7300.0,11.58,11.71,11.54,11.67,7300.0
2008-10-24 15:10:00,11.67,11.75,11.59,11.62,3500.0,11.67,11.75,11.59,11.62,3500.0
2008-10-24 15:15:00,11.59,11.64,11.47,11.48,6300.0,11.59,11.64,11.47,11.48,6300.0
2008-10-24 15:20:00,11.47,11.65,11.47,11.63,6100.0,11.47,11.65,11.47,11.63,6100.0
2008-10-24 15:25:00,11.65,11.65,11.53,11.63,6700.0,11.65,11.65,11.53,11.63,6700.0
2008-10-24 15:30:00,11.63,11.63,11.49,11.57,6300.0,11.63,11.63,11.49,11.57,6300.0
2008-10-24 15:35:00,11.56,11.58,11.42,11.51,10500.0,11.56,11.58,11.42,11.51,10500.0
2008-10-24 15:40:00,11.51,11.63,11.48,11.56,15600.0,11.51,11.63,11.48,11.56,15600.0
2008-10-24 15:45:00,11.56,11.63,11.53,11.62,11200.0,11.56,11.63,11.53,11.62,11200.0
2008-10-24 15:50:00,11.62,11.62,11.51,11.55,30000.0,11.62,11.62,11.51,11.55,30000.0
2008-10-24 15:55:00,11.54,11.59,11.39,11.42,45400.0,11.54,11.59,11.39,11.42,45400.0
2008-10-27 09:30:00,11.28,11.66,11.28,11.35,30900.0,11.28,11.66,11.28,11.35,30900.0
2008-10-27 09:35:00,11.25,11.26,11.12,11.24,18400.0,11.25,11.26,11.12,11.24,18400.0
2008-10-27 09:40:00,11.22,11.32,11.22,11.25,14600.0,11.22,11.32,11.22,11.25,14600.0
2008-10-27 09:45:00,11.25,11.26,11.15,11.19,29400.0,11.25,11.26,11.15,11.19,29400.0
2008-10-27 09:50:00,11.19,11.21,11.19,11.2,4600.0,11.19,11.21,11.19,11.2,4600.0
2008-10-27 09:55:00,11.21,11.46,11.19,11.22,16000.0,11.21,11.46,11.19,11.22,16000.0
2008-10-27 10:00:00,11.21,11.47,11.21,11.36,6700.0,11.21,11.47,11.21,11.36,6700.0
2008-10-27 10:05:00,11.37,11.37,11.24,11.24,5600.0,11.37,11.37,11.24,11.24,5600.0
2008-10-27 10:10:00,11.25,11.29,11.18,11.18,2300.0,11.25,11.29,11.18,11.18,2300.0
2008-10-27 10:15:00,11.17,11.19,11.17,11.17,4100.0,11.17,11.19,11.17,11.17,4100.0
2008-10-27 10:20:00,11.17,11.18,11.17,11.17,2800.0,11.17,11.18,11.17,11.17,2800.0
2008-10-27 10:25:00,11.17,11.18,11.17,11.18,1600.0,11.17,11.18,11.17,11.18,1600.0
2008-10-27 10:30:00,11.18,11.19,11.14,11.14,7400.0,11.18,11.19,11.14,11.14,7400.0
2008-10-27 10:35:00,11.14,11.14,11.04,11.06,19800.0,11.14,11.14,11.04,11.06,19800.0
2008-10-27 10:40:00,11.05,11.06,10.96,11.04,18700.0,11.05,11.06,10.96,11.04,18700.0
2008-10-27 10:45:00,11.03,11.16,11.0,11.16,10600.0,11.03,11.16,11.0,11.16,10600.0
2008-10-27 10:50:00,11.17,11.25,11.17,11.24,10700.0,11.17,11.25,11.17,11.24,10700.0
2008-10-27 10:55:00,11.25,11.25,11.2,11.25,8600.0,11.25,11.25,11.2,11.25,8600.0
2008-10-27 11:00:00,11.25,11.25,11.24,11.24,5700.0,11.25,11.25,11.24,11.24,5700.0
2008-10-27 11:05:00,11.24,11.39,11.24,11.38,23600.0,11.24,11.39,11.24,11.38,23600.0
2008-10-27 11:10:00,11.37,11.4,11.31,11.4,10200.0,11.37,11.4,11.31,11.4,10200.0
2008-10-27 11:15:00,11.4,11.42,11.29,11.29,21700.0,11.4,11.42,11.29,11.29,21700.0
2008-10-27 11:20:00,11.29,11.33,11.25,11.3,6400.0,11.29,11.33,11.25,11.3,6400.0
2008-10-27 11:25:00,11.3,11.31,11.27,11.27,13500.0,11.3,11.31,11.27,11.27,13500.0
2008-10-27 11:30:00,11.27,11.28,11.27,11.28,3500.0,11.27,11.28,11.27,11.28,3500.0
2008-10-27 11:35:00,11.27,11.34,11.27,11.33,6800.0,11.27,11.34,11.27,11.33,6800.0
2008-10-27 11:40:00,11.33,11.34,11.33,11.33,4700.0,11.33,11.34,11.33,11.33,4700.0
2008-10-27 11:45:00,11.33,11.34,11.33,11.33,5200.0,11.33,11.34,11.33,11.33,5200.0
2008-10-27 11:50:00,11.33,11.4,11.33,11.4,18400.0,11.33,11.4,11.33,11.4,18400.0
2008-10-27 11:55:00,11.4,11.42,11.31,11.33,22500.0,11.4,11.42,11.31,11.33,22500.0
2008-10-27 12:00:00,11.34,11.44,11.33,11.41,13000.0,11.34,11.44,11.33,11.41,13000.0
2008-10-27 12:05:00,11.4,11.45,11.38,11.44,4900.0,11.4,11.45,11.38,11.44,4900.0
2008-10-27 12:10:00,11.44,11.47,11.43,11.44,6000.0,11.44,11.47,11.43,11.44,6000.0
2008-10-27 12:15:00,11.44,11.44,11.32,11.38,2200.0,11.44,11.44,11.32,11.38,2200.0
2008-10-27 12:20:00,11.38,11.39,11.32,11.39,4600.0,11.38,11.39,11.32,11.39,4600.0
2008-10-27 12:25:00,11.38,11.44,11.28,11.28,7000.0,11.38,11.44,11.28,11.28,7000.0
2008-10-27 12:30:00,11.27,11.39,11.27,11.34,4800.0,11.27,11.39,11.27,11.34,4800.0
2008-10-27 12:35:00,11.34,11.42,11.34,11.36,2800.0,11.34,11.42,11.34,11.36,2800.0
2008-10-27 12:40:00,11.37,11.45,11.36,11.4,6200.0,11.37,11.45,11.36,11.4,6200.0
2008-10-27 12:45:00,11.4,11.41,11.32,11.36,4600.0,11.4,11.41,11.32,11.36,4600.0
2008-10-27 12:50:00,11.4,11.44,11.38,11.43,5300.0,11.4,11.44,11.38,11.43,5300.0
2008-10-27 12:55:00,11.45,11.45,11.4,11.4,7100.0,11.45,11.45,11.4,11.4,7100.0
2008-10-27 13:00:00,11.39,11.41,11.38,11.39,3100.0,11.39,11.41,11.38,11.39,3100.0
2008-10-27 13:05:00,11.38,11.38,11.36,11.36,2100.0,11.38,11.38,11.36,11.36,2100.0
2008-10-27 13:10:00,11.34,11.35,11.29,11.29,4000.0,11.34,11.35,11.29,11.29,4000.0
2008-10-27 13:15:00,11.3,11.36,11.3,11.34,6400.0,11.3,11.36,11.3,11.34,6400.0
2008-10-27 13:20:00,11.33,11.4,11.33,11.4,2500.0,11.33,11.4,11.33,11.4,2500.0
2008-10-27 13:25:00,11.4,11.43,11.39,11.42,3600.0,11.4,11.43,11.39,11.42,3600.0
2008-10-27 13:30:00,11.42,11.43,11.42,11.43,2500.0,11.42,11.43,11.42,11.43,2500.0
2008-10-27 13:35:00,11.45,11.45,11.37,11.38,9100.0,11.45,11.45,11.37,11.38,9100.0
2008-10-27 13:40:00,11.38,11.45,11.36,11.44,13000.0,11.38,11.45,11.36,11.44,13000.0
2008-10-27 13:45:00,11.45,11.45,11.44,11.44,5200.0,11.45,11.45,11.44,11.44,5200.0
2008-10-27 13:50:00,11.45,11.45,11.44,11.44,5300.0,11.45,11.45,11.44,11.44,5300.0
2008-10-27 13:55:00,11.45,11.46,11.43,11.45,12500.0,11.45,11.46,11.43,11.45,12500.0
2008-10-27 14:00:00,11.45,11.46,11.45,11.46,3700.0,11.45,11.46,11.45,11.46,3700.0
2008-10-27 14:05:00,11.46,11.46,11.36,11.41,18100.0,11.46,11.46,11.36,11.41,18100.0
2008-10-27 14:10:00,11.41,11.41,11.32,11.33,3900.0,11.41,11.41,11.32,11.33,3900.0
2008-10-27 14:15:00,11.34,11.35,11.29,11.29,6800.0,11.34,11.35,11.29,11.29,6800.0
2008-10-27 14:20:00,11.28,11.29,11.25,11.26,8000.0,11.28,11.29,11.25,11.26,8000.0
2008-10-27 14:25:00,11.27,11.28,11.18,11.18,9800.0,11.27,11.28,11.18,11.18,9800.0
2008-10-27 14:30:00,11.17,11.25,11.16,11.21,5700.0,11.17,11.25,11.16,11.21,5700.0
2008-10-27 14:35:00,11.2,11.25,11.2,11.2,5800.0,11.2,11.25,11.2,11.2,5800.0
2008-10-27 14:40:00,11.19,11.24,11.16,11.19,5300.0,11.19,11.24,11.16,11.19,5300.0
2008-10-27 14:45:00,11.2,11.22,11.16,11.19,9500.0,11.2,11.22,11.16,11.19,9500.0
2008-10-27 14:50:00,11.18,11.19,11.06,11.17,9500.0,11.18,11.19,11.06,11.17,9500.0
2008-10-27 14:55:00,11.15,11.17,11.06,11.06,5700.0,11.15,11.17,11.06,11.06,5700.0
2008-10-27 15:00:00,11.05,11.08,11.05,11.08,11600.0,11.05,11.08,11.05,11.08,11600.0
2008-10-27 15:05:00,11.08,11.13,11.08,11.13,3200.0,11.08,11.13,11.08,11.13,3200.0
2008-10-27 15:10:00,11.13,11.21,11.13,11.19,10200.0,11.13,11.21,11.13,11.19,10200.0
2008-10-27 15:15:00,11.19,11.22,11.19,11.19,8300.0,11.19,11.22,11.19,11.19,8300.0
2008-10-27 15:20:00,11.19,11.2,11.17,11.17,12400.0,11.19,11.2,11.17,11.17,12400.0
2008-10-27 15:25:00,11.17,11.3,11.17,11.23,37400.0,11.17,11.3,11.17,11.23,37400.0
2008-10-27 15:30:00,11.23,11.29,11.21,11.28,9000.0,11.23,11.29,11.21,11.28,9000.0
2008-10-27 15:35:00,11.27,11.27,11.15,11.17,11500.0,11.27,11.27,11.15,11.17,11500.0
2008-10-27 15:40:00,11.17,11.2,11.14,11.16,16300.0,11.17,11.2,11.14,11.16,16300.0
2008-10-27 15:45:00,11.16,11.22,11.15,11.18,14700.0,11.16,11.22,11.15,11.18,14700.0
2008-10-27 15:50:00,11.18,11.25,11.08,11.12,70700.0,11.18,11.25,11.08,11.12,70700.0
2008-10-27 15:55:00,11.12,11.13,10.94,10.95,48000.0,11.12,11.13,10.94,10.95,48000.0
2008-10-28 09:30:00,11.29,11.34,11.27,11.27,15100.0,11.29,11.34,11.27,11.27,15100.0
2008-10-28 09:35:00,11.28,11.29,11.26,11.27,4000.0,11.28,11.29,11.26,11.27,4000.0
2008-10-28 09:40:00,11.28,11.28,11.01,11.2,10500.0,11.28,11.28,11.01,11.2,10500.0
2008-10-28 09:45:00,11.23,11.26,11.22,11.25,13800.0,11.23,11.26,11.22,11.25,13800.0
2008-10-28 09:50:00,11.24,11.25,11.24,11.25,7000.0,11.24,11.25,11.24,11.25,7000.0
2008-10-28 09:55:00,11.25,11.25,11.24,11.24,10400.0,11.25,11.25,11.24,11.24,10400.0
2008-10-28 10:00:00,11.24,11.26,11.2,11.21,11400.0,11.24,11.26,11.2,11.21,11400.0
2008-10-28 10:05:00,11.2,11.3,11.2,11.23,7400.0,11.2,11.3,11.2,11.23,7400.0
2008-10-28 10:10:00,11.22,11.24,11.21,11.22,8400.0,11.22,11.24,11.21,11.22,8400.0
2008-10-28 10:15:00,11.23,11.23,11.17,11.17,17000.0,11.23,11.23,11.17,11.17,17000.0
2008-10-28 10:20:00,11.17,11.3,11.12,11.13,13100.0,11.17,11.3,11.12,11.13,13100.0
2008-10-28 10:25:00,11.13,11.21,11.12,11.16,9900.0,11.13,11.21,11.12,11.16,9900.0
2008-10-28 10:30:00,11.16,11.17,11.16,11.17,8200.0,11.16,11.17,11.16,11.17,8200.0
2008-10-28 10:35:00,11.16,11.18,11.15,11.16,9300.0,11.16,11.18,11.15,11.16,9300.0
2008-10-28 10:40:00,11.15,11.15,11.12,11.15,6600.0,11.15,11.15,11.12,11.15,6600.0
2008-10-28 10:45:00,11.13,11.13,11.12,11.13,2000.0,11.13,11.13,11.12,11.13,2000.0
2008-10-28 10:50:00,11.13,11.13,11.08,11.08,6600.0,11.13,11.13,11.08,11.08,6600.0
2008-10-28 10:55:00,11.06,11.06,11.01,11.05,12600.0,11.06,11.06,11.01,11.05,12600.0
2008-10-28 11:00:00,11.05,11.07,11.04,11.05,2600.0,11.05,11.07,11.04,11.05,2600.0
2008-10-28 11:05:00,11.07,11.07,11.04,11.04,6800.0,11.07,11.07,11.04,11.04,6800.0
2008-10-28 11:10:00,11.05,11.05,11.0,11.0,10700.0,11.05,11.05,11.0,11.0,10700.0
2008-10-28 11:15:00,11.01,11.01,10.98,10.99,5700.0,11.01,11.01,10.98,10.99,5700.0
2008-10-28 11:20:00,10.99,11.06,10.98,11.06,8700.0,10.99,11.06,10.98,11.06,8700.0
2008-10-28 11:25:00,11.06,11.09,11.06,11.08,4900.0,11.06,11.09,11.06,11.08,4900.0
2008-10-28 11:30:00,11.08,11.09,11.07,11.07,4800.0,11.08,11.09,11.07,11.07,4800.0
2008-10-28 11:35:00,11.08,11.15,11.08,11.15,8900.0,11.08,11.15,11.08,11.15,8900.0
2008-10-28 11:40:00,11.13,11.19,11.1,11.14,6100.0,11.13,11.19,11.1,11.14,6100.0
2008-10-28 11:45:00,11.13,11.14,11.02,11.12,36500.0,11.13,11.14,11.02,11.12,36500.0
2008-10-28 11:50:00,11.11,11.16,11.1,11.11,13300.0,11.11,11.16,11.1,11.11,13300.0
2008-10-28 11:55:00,11.09,11.1,11.0,11.01,8000.0,11.09,11.1,11.0,11.01,8000.0
2008-10-28 12:00:00,11.01,11.01,11.0,11.0,11400.0,11.01,11.01,11.0,11.0,11400.0
2008-10-28 12:05:00,11.0,11.01,10.99,11.01,3100.0,11.0,11.01,10.99,11.01,3100.0
2008-10-28 12:10:00,11.01,11.02,11.0,11.02,4600.0,11.01,11.02,11.0,11.02,4600.0
2008-10-28 12:15:00,11.02,11.12,11.02,11.1,6400.0,11.02,11.12,11.02,11.1,6400.0
2008-10-28 12:20:00,11.09,11.13,11.07,11.13,5400.0,11.09,11.13,11.07,11.13,5400.0
2008-10-28 12:25:00,11.1,11.1,11.09,11.09,5500.0,11.1,11.1,11.09,11.09,5500.0
2008-10-28 12:30:00,11.1,11.17,11.1,11.14,8400.0,11.1,11.17,11.1,11.14,8400.0
2008-10-28 12:35:00,11.13,11.13,11.12,11.12,300.0,11.13,11.13,11.12,11.12,300.0
2008-10-28 12:40:00,11.1,11.11,11.09,11.1,2800.0,11.1,11.11,11.09,11.1,2800.0
2008-10-28 12:45:00,11.1,11.17,11.1,11.16,6000.0,11.1,11.17,11.1,11.16,6000.0
2008-10-28 12:50:00,11.15,11.16,11.13,11.13,4500.0,11.15,11.16,11.13,11.13,4500.0
2008-10-28 12:55:00,11.14,11.16,11.14,11.16,8300.0,11.14,11.16,11.14,11.16,8300.0
2008-10-28 13:00:00,11.15,11.17,11.15,11.16,3700.0,11.15,11.17,11.15,11.16,3700.0
2008-10-28 13:05:00,11.16,11.23,11.15,11.2,5300.0,11.16,11.23,11.15,11.2,5300.0
2008-10-28 13:10:00,11.22,11.25,11.21,11.23,6300.0,11.22,11.25,11.21,11.23,6300.0
2008-10-28 13:15:00,11.23,11.25,11.2,11.2,7400.0,11.23,11.25,11.2,11.2,7400.0
2008-10-28 13:20:00,11.21,11.22,11.2,11.22,3600.0,11.21,11.22,11.2,11.22,3600.0
2008-10-28 13:25:00,11.22,11.22,11.2,11.2,3600.0,11.22,11.22,11.2,11.2,3600.0
2008-10-28 13:30:00,11.2,11.22,11.2,11.22,5000.0,11.2,11.22,11.2,11.22,5000.0
2008-10-28 13:35:00,11.22,11.22,11.2,11.21,6700.0,11.22,11.22,11.2,11.21,6700.0
2008-10-28 13:40:00,11.2,11.22,11.2,11.2,3900.0,11.2,11.22,11.2,11.2,3900.0
2008-10-28 13:45:00,11.21,11.21,11.2,11.21,8100.0,11.21,11.21,11.2,11.21,8100.0
2008-10-28 13:50:00,11.2,11.22,11.19,11.21,6600.0,11.2,11.22,11.19,11.21,6600.0
2008-10-28 13:55:00,11.2,11.21,11.16,11.19,13900.0,11.2,11.21,11.16,11.19,13900.0
2008-10-28 14:00:00,11.18,11.19,11.18,11.18,6600.0,11.18,11.19,11.18,11.18,6600.0
2008-10-28 14:05:00,11.19,11.19,11.18,11.18,6500.0,11.19,11.19,11.18,11.18,6500.0
2008-10-28 14:10:00,11.18,11.25,11.18,11.25,5800.0,11.18,11.25,11.18,11.25,5800.0
2008-10-28 14:15:00,11.25,11.25,11.23,11.23,2200.0,11.25,11.25,11.23,11.23,2200.0
2008-10-28 14:20:00,11.24,11.25,11.23,11.25,4900.0,11.24,11.25,11.23,11.25,4900.0
2008-10-28 14:25:00,11.24,11.25,11.23,11.25,11100.0,11.24,11.25,11.23,11.25,11100.0
2008-10-28 14:30:00,11.25,11.3,11.24,11.3,19300.0,11.25,11.3,11.24,11.3,19300.0
2008-10-28 14:35:00,11.3,11.3,11.27,11.27,3900.0,11.3,11.3,11.27,11.27,3900.0
2008-10-28 14:40:00,11.28,11.44,11.21,11.44,76900.0,11.28,11.44,11.21,11.44,76900.0
2008-10-28 14:45:00,11.44,11.48,11.35,11.43,13400.0,11.44,11.48,11.35,11.43,13400.0
2008-10-28 14:50:00,11.47,11.48,11.4,11.41,20900.0,11.47,11.48,11.4,11.41,20900.0
2008-10-28 14:55:00,11.41,11.42,11.32,11.37,26700.0,11.41,11.42,11.32,11.37,26700.0
2008-10-28 15:00:00,11.37,11.37,11.24,11.35,15500.0,11.37,11.37,11.24,11.35,15500.0
2008-10-28 15:05:00,11.35,11.35,11.3,11.3,7800.0,11.35,11.35,11.3,11.3,7800.0
2008-10-28 15:10:00,11.31,11.38,11.26,11.31,13600.0,11.31,11.38,11.26,11.31,13600.0
2008-10-28 15:15:00,11.31,11.36,11.31,11.35,13600.0,11.31,11.36,11.31,11.35,13600.0
2008-10-28 15:20:00,11.35,11.4,11.32,11.38,39100.0,11.35,11.4,11.32,11.38,39100.0
2008-10-28 15:25:00,11.38,11.41,11.36,11.4,23800.0,11.38,11.41,11.36,11.4,23800.0
2008-10-28 15:30:00,11.4,11.4,11.24,11.34,28500.0,11.4,11.4,11.24,11.34,28500.0
2008-10-28 15:35:00,11.36,11.43,11.34,11.41,23900.0,11.36,11.43,11.34,11.41,23900.0
2008-10-28 15:40:00,11.41,11.42,11.38,11.38,30500.0,11.41,11.42,11.38,11.38,30500.0
2008-10-28 15:45:00,11.38,11.38,11.26,11.3,77600.0,11.38,11.38,11.26,11.3,77600.0
2008-10-28 15:50:00,11.3,11.33,11.29,11.3,96200.0,11.3,11.33,11.29,11.3,96200.0
2008-10-28 15:55:00,11.3,11.4,11.29,11.4,52500.0,11.3,11.4,11.29,11.4,52500.0
2008-10-29 09:30:00,11.41,11.47,11.11,11.27,20400.0,11.41,11.47,11.11,11.27,20400.0
2008-10-29 09:35:00,11.24,11.24,11.0,11.08,8500.0,11.24,11.24,11.0,11.08,8500.0
2008-10-29 09:40:00,11.09,11.25,11.08,11.25,7100.0,11.09,11.25,11.08,11.25,7100.0
2008-10-29 09:45:00,11.24,11.25,11.12,11.13,4300.0,11.24,11.25,11.12,11.13,4300.0
2008-10-29 09:50:00,11.13,11.2,11.13,11.2,2700.0,11.13,11.2,11.13,11.2,2700.0
2008-10-29 09:55:00,11.2,11.2,11.15,11.18,4600.0,11.2,11.2,11.15,11.18,4600.0
2008-10-29 10:00:00,11.19,11.19,11.13,11.18,5100.0,11.19,11.19,11.13,11.18,5100.0
2008-10-29 10:05:00,11.19,11.29,11.17,11.29,7200.0,11.19,11.29,11.17,11.29,7200.0
2008-10-29 10:10:00,11.3,11.34,11.25,11.34,3700.0,11.3,11.34,11.25,11.34,3700.0
2008-10-29 10:15:00,11.32,11.34,11.29,11.3,6400.0,11.32,11.34,11.29,11.3,6400.0
2008-10-29 10:20:00,11.3,11.3,11.18,11.23,6200.0,11.3,11.3,11.18,11.23,6200.0
2008-10-29 10:25:00,11.23,11.25,11.22,11.22,3400.0,11.23,11.25,11.22,11.22,3400.0
2008-10-29 10:30:00,11.2,11.21,11.16,11.16,3000.0,11.2,11.21,11.16,11.16,3000.0
2008-10-29 10:35:00,11.14,11.15,11.03,11.04,4100.0,11.14,11.15,11.03,11.04,4100.0
2008-10-29 10:40:00,11.05,11.07,11.04,11.04,3500.0,11.05,11.07,11.04,11.04,3500.0
2008-10-29 10:45:00,11.03,11.03,11.01,11.01,400.0,11.03,11.03,11.01,11.01,400.0
2008-10-29 10:50:00,11.02,11.03,11.0,11.01,7600.0,11.02,11.03,11.0,11.01,7600.0
2008-10-29 10:55:00,11.02,11.04,11.0,11.03,3700.0,11.02,11.04,11.0,11.03,3700.0
2008-10-29 11:00:00,11.05,11.1,11.05,11.07,2700.0,11.05,11.1,11.05,11.07,2700.0
2008-10-29 11:05:00,11.05,11.07,11.05,11.05,800.0,11.05,11.07,11.05,11.05,800.0
2008-10-29 11:10:00,11.04,11.04,11.01,11.02,2600.0,11.04,11.04,11.01,11.02,2600.0
2008-10-29 11:15:00,11.02,11.03,11.0,11.03,3300.0,11.02,11.03,11.0,11.03,3300.0
2008-10-29 11:20:00,11.02,11.05,11.02,11.05,200.0,11.02,11.05,11.02,11.05,200.0
2008-10-29 11:25:00,11.05,11.09,11.04,11.09,2300.0,11.05,11.09,11.04,11.09,2300.0
2008-10-29 11:30:00,11.09,11.1,11.06,11.09,3000.0,11.09,11.1,11.06,11.09,3000.0
2008-10-29 11:35:00,11.1,11.1,11.03,11.05,6600.0,11.1,11.1,11.03,11.05,6600.0
2008-10-29 11:40:00,11.07,11.09,11.06,11.07,2600.0,11.07,11.09,11.06,11.07,2600.0
2008-10-29 11:45:00,11.07,11.16,11.07,11.16,4100.0,11.07,11.16,11.07,11.16,4100.0
2008-10-29 11:50:00,11.14,11.17,11.13,11.16,5000.0,11.14,11.17,11.13,11.16,5000.0
2008-10-29 11:55:00,11.17,11.17,11.15,11.16,7000.0,11.17,11.17,11.15,11.16,7000.0
2008-10-29 12:00:00,11.16,11.16,11.05,11.07,5600.0,11.16,11.16,11.05,11.07,5600.0
2008-10-29 12:05:00,11.08,11.13,11.07,11.12,3100.0,11.08,11.13,11.07,11.12,3100.0
2008-10-29 12:10:00,11.13,11.13,11.11,11.12,3900.0,11.13,11.13,11.11,11.12,3900.0
2008-10-29 12:15:00,11.12,11.13,11.1,11.12,1900.0,11.12,11.13,11.1,11.12,1900.0
2008-10-29 12:20:00,11.13,11.15,11.12,11.14,1300.0,11.13,11.15,11.12,11.14,1300.0
2008-10-29 12:25:00,11.16,11.17,11.14,11.15,8000.0,11.16,11.17,11.14,11.15,8000.0
2008-10-29 12:30:00,11.17,11.28,11.15,11.26,16500.0,11.17,11.28,11.15,11.26,16500.0
2008-10-29 12:35:00,11.25,11.3,11.24,11.3,4700.0,11.25,11.3,11.24,11.3,4700.0
2008-10-29 12:40:00,11.29,11.3,11.23,11.23,15600.0,11.29,11.3,11.23,11.23,15600.0
2008-10-29 12:45:00,11.24,11.28,11.23,11.27,2000.0,11.24,11.28,11.23,11.27,2000.0
2008-10-29 12:50:00,11.27,11.3,11.26,11.28,3500.0,11.27,11.3,11.26,11.28,3500.0
2008-10-29 12:55:00,11.27,11.29,11.25,11.25,3800.0,11.27,11.29,11.25,11.25,3800.0
2008-10-29 13:00:00,11.25,11.25,11.21,11.23,1600.0,11.25,11.25,11.21,11.23,1600.0
2008-10-29 13:05:00,11.23,11.25,11.17,11.2,6500.0,11.23,11.25,11.17,11.2,6500.0
2008-10-29 13:10:00,11.19,11.19,11.16,11.17,8600.0,11.19,11.19,11.16,11.17,8600.0
2008-10-29 13:15:00,11.16,11.18,11.15,11.18,22700.0,11.16,11.18,11.15,11.18,22700.0
2008-10-29 13:20:00,11.18,11.2,11.18,11.2,8200.0,11.18,11.2,11.18,11.2,8200.0
2008-10-29 13:25:00,11.2,11.2,11.17,11.18,10900.0,11.2,11.2,11.17,11.18,10900.0
2008-10-29 13:30:00,11.17,11.18,11.15,11.18,10100.0,11.17,11.18,11.15,11.18,10100.0
2008-10-29 13:35:00,11.18,11.22,11.17,11.22,21600.0,11.18,11.22,11.17,11.22,21600.0
2008-10-29 13:40:00,11.23,11.25,11.22,11.23,2500.0,11.23,11.25,11.22,11.23,2500.0
2008-10-29 13:45:00,11.22,11.22,11.11,11.17,14100.0,11.22,11.22,11.11,11.17,14100.0
2008-10-29 13:50:00,11.15,11.23,11.14,11.22,5900.0,11.15,11.23,11.14,11.22,5900.0
2008-10-29 13:55:00,11.2,11.21,11.12,11.13,3200.0,11.2,11.21,11.12,11.13,3200.0
2008-10-29 14:00:00,11.13,11.16,11.12,11.14,6100.0,11.13,11.16,11.12,11.14,6100.0
2008-10-29 14:05:00,11.14,11.14,11.02,11.02,15300.0,11.14,11.14,11.02,11.02,15300.0
2008-10-29 14:10:00,11.05,11.14,10.99,11.12,38500.0,11.05,11.14,10.99,11.12,38500.0
2008-10-29 14:15:00,11.16,11.16,11.05,11.14,14400.0,11.16,11.16,11.05,11.14,14400.0
2008-10-29 14:20:00,11.14,11.27,10.99,11.0,16300.0,11.14,11.27,10.99,11.0,16300.0
2008-10-29 14:25:00,11.0,11.05,10.81,11.0,15400.0,11.0,11.05,10.81,11.0,15400.0
2008-10-29 14:30:00,11.01,11.01,10.85,10.85,9900.0,11.01,11.01,10.85,10.85,9900.0
2008-10-29 14:35:00,10.86,11.01,10.86,11.01,13900.0,10.86,11.01,10.86,11.01,13900.0
2008-10-29 14:40:00,11.02,11.14,11.02,11.1,14000.0,11.02,11.14,11.02,11.1,14000.0
2008-10-29 14:45:00,11.09,11.11,11.07,11.08,14400.0,11.09,11.11,11.07,11.08,14400.0
2008-10-29 14:50:00,11.08,11.1,11.06,11.06,8800.0,11.08,11.1,11.06,11.06,8800.0
2008-10-29 14:55:00,11.04,11.1,11.01,11.08,11200.0,11.04,11.1,11.01,11.08,11200.0
2008-10-29 15:00:00,11.08,11.09,10.98,11.0,6600.0,11.08,11.09,10.98,11.0,6600.0
2008-10-29 15:05:00,10.99,11.08,10.97,11.02,5800.0,10.99,11.08,10.97,11.02,5800.0
2008-10-29 15:10:00,11.01,11.02,10.97,11.02,21200.0,11.01,11.02,10.97,11.02,21200.0
2008-10-29 15:15:00,11.02,11.23,11.01,11.23,18200.0,11.02,11.23,11.01,11.23,18200.0
2008-10-29 15:20:00,11.23,11.3,11.22,11.29,19200.0,11.23,11.3,11.22,11.29,19200.0
2008-10-29 15:25:00,11.27,11.3,11.24,11.27,16800.0,11.27,11.3,11.24,11.27,16800.0
2008-10-29 15:30:00,11.27,11.3,11.1,11.1,19400.0,11.27,11.3,11.1,11.1,19400.0
2008-10-29 15:35:00,11.11,11.17,11.09,11.13,22800.0,11.11,11.17,11.09,11.13,22800.0
2008-10-29 15:40:00,11.14,11.25,11.14,11.24,11900.0,11.14,11.25,11.14,11.24,11900.0
2008-10-29 15:45:00,11.23,11.3,11.21,11.29,12900.0,11.23,11.3,11.21,11.29,12900.0
2008-10-29 15:50:00,11.29,11.31,11.1,11.16,45500.0,11.29,11.31,11.1,11.16,45500.0
2008-10-29 15:55:00,11.16,11.23,11.0,11.23,46800.0,11.16,11.23,11.0,11.23,46800.0
2008-10-30 09:30:00,11.2,11.46,11.2,11.33,10000.0,11.2,11.46,11.2,11.33,10000.0
2008-10-30 09:35:00,11.36,11.36,11.28,11.28,3600.0,11.36,11.36,11.28,11.28,3600.0
2008-10-30 09:40:00,11.27,11.35,11.17,11.28,6900.0,11.27,11.35,11.17,11.28,6900.0
2008-10-30 09:45:00,11.28,11.35,11.28,11.31,40100.0,11.28,11.35,11.28,11.31,40100.0
2008-10-30 09:50:00,11.29,11.29,11.17,11.17,3300.0,11.29,11.29,11.17,11.17,3300.0
2008-10-30 09:55:00,11.17,11.21,11.15,11.17,5700.0,11.17,11.21,11.15,11.17,5700.0
2008-10-30 10:00:00,11.18,11.23,11.15,11.23,2500.0,11.18,11.23,11.15,11.23,2500.0
2008-10-30 10:05:00,11.3,11.3,11.19,11.21,2800.0,11.3,11.3,11.19,11.21,2800.0
2008-10-30 10:10:00,11.22,11.28,11.2,11.28,2400.0,11.22,11.28,11.2,11.28,2400.0
2008-10-30 10:15:00,11.26,11.26,11.19,11.19,1600.0,11.26,11.26,11.19,11.19,1600.0
2008-10-30 10:20:00,11.23,11.23,11.16,11.19,2600.0,11.23,11.23,11.16,11.19,2600.0
2008-10-30 10:25:00,11.21,11.24,11.19,11.21,1900.0,11.21,11.24,11.19,11.21,1900.0
2008-10-30 10:30:00,11.16,11.24,11.15,11.24,2600.0,11.16,11.24,11.15,11.24,2600.0
2008-10-30 10:35:00,11.22,11.22,11.15,11.2,2600.0,11.22,11.22,11.15,11.2,2600.0
2008-10-30 10:40:00,11.17,11.22,11.15,11.16,10500.0,11.17,11.22,11.15,11.16,10500.0
2008-10-30 10:45:00,11.19,11.21,11.19,11.21,2400.0,11.19,11.21,11.19,11.21,2400.0
2008-10-30 10:50:00,11.21,11.27,11.21,11.27,2200.0,11.21,11.27,11.21,11.27,2200.0
2008-10-30 10:55:00,11.27,11.3,11.25,11.25,2900.0,11.27,11.3,11.25,11.25,2900.0
2008-10-30 11:00:00,11.25,11.32,11.25,11.31,4400.0,11.25,11.32,11.25,11.31,4400.0
2008-10-30 11:05:00,11.31,11.35,11.3,11.33,77400.0,11.31,11.35,11.3,11.33,77400.0
2008-10-30 11:10:00,11.34,11.35,11.31,11.34,6400.0,11.34,11.35,11.31,11.34,6400.0
2008-10-30 11:15:00,11.34,11.34,11.15,11.19,9900.0,11.34,11.34,11.15,11.19,9900.0
2008-10-30 11:20:00,11.2,11.23,11.2,11.22,1700.0,11.2,11.23,11.2,11.22,1700.0
2008-10-30 11:25:00,11.19,11.25,11.18,11.23,4700.0,11.19,11.25,11.18,11.23,4700.0
2008-10-30 11:30:00,11.21,11.21,11.14,11.14,3400.0,11.21,11.21,11.14,11.14,3400.0
2008-10-30 11:35:00,11.13,11.17,11.11,11.17,2500.0,11.13,11.17,11.11,11.17,2500.0
2008-10-30 11:40:00,11.22,11.24,11.22,11.24,3000.0,11.22,11.24,11.22,11.24,3000.0
2008-10-30 11:45:00,11.24,11.24,11.2,11.21,3600.0,11.24,11.24,11.2,11.21,3600.0
2008-10-30 11:50:00,11.22,11.22,11.18,11.18,5600.0,11.22,11.22,11.18,11.18,5600.0
2008-10-30 11:55:00,11.19,11.25,11.19,11.21,6400.0,11.19,11.25,11.19,11.21,6400.0
2008-10-30 12:00:00,11.2,11.27,11.19,11.27,5800.0,11.2,11.27,11.19,11.27,5800.0
2008-10-30 12:05:00,11.28,11.28,11.24,11.24,1700.0,11.28,11.28,11.24,11.24,1700.0
2008-10-30 12:10:00,11.22,11.22,11.2,11.21,900.0,11.22,11.22,11.2,11.21,900.0
2008-10-30 12:15:00,11.22,11.23,11.21,11.21,2700.0,11.22,11.23,11.21,11.21,2700.0
2008-10-30 12:20:00,11.21,11.21,11.19,11.21,3700.0,11.21,11.21,11.19,11.21,3700.0
2008-10-30 12:25:00,11.21,11.26,11.21,11.25,2600.0,11.21,11.26,11.21,11.25,2600.0
2008-10-30 12:30:00,11.26,11.26,11.24,11.24,1700.0,11.26,11.26,11.24,11.24,1700.0
2008-10-30 12:35:00,11.25,11.25,11.25,11.25,3000.0,11.25,11.25,11.25,11.25,3000.0
2008-10-30 12:40:00,11.27,11.3,11.27,11.29,7000.0,11.27,11.3,11.27,11.29,7000.0
2008-10-30 12:45:00,11.26,11.28,11.25,11.28,1900.0,11.26,11.28,11.25,11.28,1900.0
2008-10-30 12:50:00,11.27,11.28,11.27,11.28,1200.0,11.27,11.28,11.27,11.28,1200.0
2008-10-30 12:55:00,11.28,11.28,11.26,11.28,1400.0,11.28,11.28,11.26,11.28,1400.0
2008-10-30 13:00:00,11.29,11.31,11.28,11.28,7800.0,11.29,11.31,11.28,11.28,7800.0
2008-10-30 13:05:00,11.3,11.37,11.28,11.35,7700.0,11.3,11.37,11.28,11.35,7700.0
2008-10-30 13:10:00,11.36,11.39,11.36,11.37,2500.0,11.36,11.39,11.36,11.37,2500.0
2008-10-30 13:15:00,11.38,11.42,11.38,11.4,5700.0,11.38,11.42,11.38,11.4,5700.0
2008-10-30 13:20:00,11.4,11.4,11.39,11.39,5700.0,11.4,11.4,11.39,11.39,5700.0
2008-10-30 13:25:00,11.4,11.4,11.32,11.32,8000.0,11.4,11.4,11.32,11.32,8000.0
2008-10-30 13:30:00,11.31,11.36,11.31,11.33,2600.0,11.31,11.36,11.31,11.33,2600.0
2008-10-30 13:35:00,11.34,11.38,11.32,11.37,3700.0,11.34,11.38,11.32,11.37,3700.0
2008-10-30 13:40:00,11.38,11.38,11.27,11.27,4400.0,11.38,11.38,11.27,11.27,4400.0
2008-10-30 13:45:00,11.28,11.3,11.28,11.3,1200.0,11.28,11.3,11.28,11.3,1200.0
2008-10-30 13:50:00,11.31,11.37,11.3,11.3,65400.0,11.31,11.37,11.3,11.3,65400.0
2008-10-30 13:55:00,11.31,11.39,11.31,11.39,2700.0,11.31,11.39,11.31,11.39,2700.0
2008-10-30 14:00:00,11.39,11.4,11.38,11.38,3600.0,11.39,11.4,11.38,11.38,3600.0
2008-10-30 14:05:00,11.38,11.4,11.38,11.4,8300.0,11.38,11.4,11.38,11.4,8300.0
2008-10-30 14:10:00,11.4,11.44,11.4,11.4,3100.0,11.4,11.44,11.4,11.4,3100.0
2008-10-30 14:15:00,11.4,11.41,11.37,11.39,2900.0,11.4,11.41,11.37,11.39,2900.0
2008-10-30 14:20:00,11.4,11.44,11.4,11.43,3100.0,11.4,11.44,11.4,11.43,3100.0
2008-10-30 14:25:00,11.45,11.46,11.43,11.43,7000.0,11.45,11.46,11.43,11.43,7000.0
2008-10-30 14:30:00,11.43,11.44,11.37,11.39,9200.0,11.43,11.44,11.37,11.39,9200.0
2008-10-30 14:35:00,11.39,11.41,11.33,11.33,6600.0,11.39,11.41,11.33,11.33,6600.0
2008-10-30 14:40:00,11.34,11.38,11.34,11.37,7800.0,11.34,11.38,11.34,11.37,7800.0
2008-10-30 14:45:00,11.36,11.43,11.36,11.43,6800.0,11.36,11.43,11.36,11.43,6800.0
2008-10-30 14:50:00,11.44,11.62,11.43,11.56,18200.0,11.44,11.62,11.43,11.56,18200.0
2008-10-30 14:55:00,11.56,11.6,11.53,11.6,35600.0,11.56,11.6,11.53,11.6,35600.0
2008-10-30 15:00:00,11.6,11.64,11.58,11.6,18900.0,11.6,11.64,11.58,11.6,18900.0
2008-10-30 15:05:00,11.61,11.65,11.6,11.64,15500.0,11.61,11.65,11.6,11.64,15500.0
2008-10-30 15:10:00,11.64,11.64,11.58,11.61,13500.0,11.64,11.64,11.58,11.61,13500.0
2008-10-30 15:15:00,11.6,11.61,11.46,11.56,40300.0,11.6,11.61,11.46,11.56,40300.0
2008-10-30 15:20:00,11.56,11.61,11.54,11.6,29800.0,11.56,11.61,11.54,11.6,29800.0
2008-10-30 15:25:00,11.6,11.67,11.6,11.66,16400.0,11.6,11.67,11.6,11.66,16400.0
2008-10-30 15:30:00,11.67,11.67,11.58,11.63,37800.0,11.67,11.67,11.58,11.63,37800.0
2008-10-30 15:35:00,11.63,11.65,11.56,11.59,32200.0,11.63,11.65,11.56,11.59,32200.0
2008-10-30 15:40:00,11.58,11.61,11.57,11.6,18900.0,11.58,11.61,11.57,11.6,18900.0
2008-10-30 15:45:00,11.59,11.63,11.55,11.6,15700.0,11.59,11.63,11.55,11.6,15700.0
2008-10-30 15:50:00,11.59,11.69,11.58,11.63,39300.0,11.59,11.69,11.58,11.63,39300.0
2008-10-30 15:55:00,11.63,11.96,11.6,11.67,106500.0,11.63,11.96,11.6,11.67,106500.0
2008-10-31 09:30:00,11.5,11.63,11.38,11.48,15400.0,11.5,11.63,11.38,11.48,15400.0
2008-10-31 09:35:00,11.48,11.51,11.46,11.51,7700.0,11.48,11.51,11.46,11.51,7700.0
2008-10-31 09:40:00,11.5,11.6,11.5,11.5,5400.0,11.5,11.6,11.5,11.5,5400.0
2008-10-31 09:45:00,11.49,11.49,11.31,11.33,8400.0,11.49,11.49,11.31,11.33,8400.0
2008-10-31 09:50:00,11.33,11.36,11.31,11.36,3900.0,11.33,11.36,11.31,11.36,3900.0
2008-10-31 09:55:00,11.33,11.41,11.28,11.41,1600.0,11.33,11.41,11.28,11.41,1600.0
2008-10-31 10:00:00,11.44,11.44,11.42,11.44,900.0,11.44,11.44,11.42,11.44,900.0
2008-10-31 10:05:00,11.44,11.47,11.43,11.44,7700.0,11.44,11.47,11.43,11.44,7700.0
2008-10-31 10:10:00,11.44,11.5,11.44,11.48,4300.0,11.44,11.5,11.44,11.48,4300.0
2008-10-31 10:15:00,11.48,11.5,11.47,11.5,22900.0,11.48,11.5,11.47,11.5,22900.0
2008-10-31 10:20:00,11.49,11.5,11.45,11.45,3700.0,11.49,11.5,11.45,11.45,3700.0
2008-10-31 10:25:00,11.45,11.5,11.45,11.49,31000.0,11.45,11.5,11.45,11.49,31000.0
2008-10-31 10:30:00,11.48,11.5,11.48,11.5,17200.0,11.48,11.5,11.48,11.5,17200.0
2008-10-31 10:35:00,11.5,11.5,11.48,11.49,17000.0,11.5,11.5,11.48,11.49,17000.0
2008-10-31 10:40:00,11.48,11.49,11.48,11.49,7700.0,11.48,11.49,11.48,11.49,7700.0
2008-10-31 10:45:00,11.48,11.51,11.44,11.51,11000.0,11.48,11.51,11.44,11.51,11000.0
2008-10-31 10:50:00,11.5,11.5,11.47,11.5,17500.0,11.5,11.5,11.47,11.5,17500.0
2008-10-31 10:55:00,11.5,11.5,11.46,11.47,5500.0,11.5,11.5,11.46,11.47,5500.0
2008-10-31 11:00:00,11.48,11.53,11.47,11.52,32300.0,11.48,11.53,11.47,11.52,32300.0
2008-10-31 11:05:00,11.52,11.52,11.48,11.48,7800.0,11.52,11.52,11.48,11.48,7800.0
2008-10-31 11:10:00,11.5,11.5,11.45,11.48,46800.0,11.5,11.5,11.45,11.48,46800.0
2008-10-31 11:15:00,11.48,11.5,11.44,11.5,26700.0,11.48,11.5,11.44,11.5,26700.0
2008-10-31 11:20:00,11.5,11.52,11.48,11.5,54400.0,11.5,11.52,11.48,11.5,54400.0
2008-10-31 11:25:00,11.51,11.51,11.49,11.49,8600.0,11.51,11.51,11.49,11.49,8600.0
2008-10-31 11:30:00,11.49,11.5,11.48,11.5,7900.0,11.49,11.5,11.48,11.5,7900.0
2008-10-31 11:35:00,11.5,11.56,11.49,11.56,11000.0,11.5,11.56,11.49,11.56,11000.0
2008-10-31 11:40:00,11.57,11.7,11.57,11.65,34700.0,11.57,11.7,11.57,11.65,34700.0
2008-10-31 11:45:00,11.67,11.68,11.65,11.67,5000.0,11.67,11.68,11.65,11.67,5000.0
2008-10-31 11:50:00,11.67,11.78,11.66,11.74,11300.0,11.67,11.78,11.66,11.74,11300.0
2008-10-31 11:55:00,11.73,11.73,11.7,11.7,3000.0,11.73,11.73,11.7,11.7,3000.0
2008-10-31 12:00:00,11.68,11.75,11.68,11.74,9600.0,11.68,11.75,11.68,11.74,9600.0
2008-10-31 12:05:00,11.72,11.74,11.68,11.71,5300.0,11.72,11.74,11.68,11.71,5300.0
2008-10-31 12:10:00,11.73,11.75,11.73,11.74,4300.0,11.73,11.75,11.73,11.74,4300.0
2008-10-31 12:15:00,11.73,11.74,11.6,11.61,7300.0,11.73,11.74,11.6,11.61,7300.0
2008-10-31 12:20:00,11.62,11.66,11.62,11.65,4600.0,11.62,11.66,11.62,11.65,4600.0
2008-10-31 12:25:00,11.66,11.7,11.66,11.66,2600.0,11.66,11.7,11.66,11.66,2600.0
2008-10-31 12:30:00,11.65,11.65,11.6,11.6,4100.0,11.65,11.65,11.6,11.6,4100.0
2008-10-31 12:35:00,11.6,11.6,11.52,11.55,7000.0,11.6,11.6,11.52,11.55,7000.0
2008-10-31 12:40:00,11.54,11.57,11.54,11.57,700.0,11.54,11.57,11.54,11.57,700.0
2008-10-31 12:45:00,11.55,11.65,11.53,11.63,6000.0,11.55,11.65,11.53,11.63,6000.0
2008-10-31 12:50:00,11.63,11.63,11.61,11.63,900.0,11.63,11.63,11.61,11.63,900.0
2008-10-31 12:55:00,11.62,11.62,11.54,11.56,4800.0,11.62,11.62,11.54,11.56,4800.0
2008-10-31 13:00:00,11.57,11.6,11.57,11.6,3800.0,11.57,11.6,11.57,11.6,3800.0
2008-10-31 13:05:00,11.6,11.6,11.58,11.58,1800.0,11.6,11.6,11.58,11.58,1800.0
2008-10-31 13:10:00,11.58,11.6,11.58,11.6,2500.0,11.58,11.6,11.58,11.6,2500.0
2008-10-31 13:15:00,11.6,11.6,11.59,11.6,2600.0,11.6,11.6,11.59,11.6,2600.0
2008-10-31 13:20:00,11.6,11.62,11.59,11.62,18300.0,11.6,11.62,11.59,11.62,18300.0
2008-10-31 13:25:00,11.61,11.67,11.59,11.67,4900.0,11.61,11.67,11.59,11.67,4900.0
2008-10-31 13:30:00,11.66,11.75,11.66,11.75,4600.0,11.66,11.75,11.66,11.75,4600.0
2008-10-31 13:35:00,11.75,11.75,11.71,11.73,9600.0,11.75,11.75,11.71,11.73,9600.0
2008-10-31 13:40:00,11.73,11.75,11.71,11.74,4200.0,11.73,11.75,11.71,11.74,4200.0
2008-10-31 13:45:00,11.75,11.75,11.68,11.68,8300.0,11.75,11.75,11.68,11.68,8300.0
2008-10-31 13:50:00,11.69,11.74,11.65,11.74,3900.0,11.69,11.74,11.65,11.74,3900.0
2008-10-31 13:55:00,11.72,11.73,11.7,11.73,4400.0,11.72,11.73,11.7,11.73,4400.0
2008-10-31 14:00:00,11.73,11.74,11.72,11.72,4500.0,11.73,11.74,11.72,11.72,4500.0
2008-10-31 14:05:00,11.74,11.75,11.74,11.75,8400.0,11.74,11.75,11.74,11.75,8400.0
2008-10-31 14:10:00,11.76,11.8,11.75,11.8,2800.0,11.76,11.8,11.75,11.8,2800.0
2008-10-31 14:15:00,11.79,11.79,11.68,11.69,5800.0,11.79,11.79,11.68,11.69,5800.0
2008-10-31 14:20:00,11.69,11.69,11.64,11.69,7900.0,11.69,11.69,11.64,11.69,7900.0
2008-10-31 14:25:00,11.69,11.72,11.68,11.71,4800.0,11.69,11.72,11.68,11.71,4800.0
2008-10-31 14:30:00,11.73,11.77,11.73,11.77,3800.0,11.73,11.77,11.73,11.77,3800.0
2008-10-31 14:35:00,11.77,11.78,11.77,11.78,8900.0,11.77,11.78,11.77,11.78,8900.0
2008-10-31 14:40:00,11.77,11.8,11.77,11.79,4200.0,11.77,11.8,11.77,11.79,4200.0
2008-10-31 14:45:00,11.78,11.8,11.77,11.8,9100.0,11.78,11.8,11.77,11.8,9100.0
2008-10-31 14:50:00,11.8,11.84,11.75,11.82,17000.0,11.8,11.84,11.75,11.82,17000.0
2008-10-31 14:55:00,11.82,11.87,11.81,11.84,3900.0,11.82,11.87,11.81,11.84,3900.0
2008-10-31 15:00:00,11.88,11.91,11.85,11.89,7500.0,11.88,11.91,11.85,11.89,7500.0
2008-10-31 15:05:00,11.89,11.92,11.79,11.91,7800.0,11.89,11.92,11.79,11.91,7800.0
2008-10-31 15:10:00,11.9,11.9,11.83,11.86,4500.0,11.9,11.9,11.83,11.86,4500.0
2008-10-31 15:15:00,11.84,11.85,11.79,11.79,4300.0,11.84,11.85,11.79,11.79,4300.0
2008-10-31 15:20:00,11.79,11.81,11.72,11.8,7200.0,11.79,11.81,11.72,11.8,7200.0
2008-10-31 15:25:00,11.78,11.79,11.7,11.72,6200.0,11.78,11.79,11.7,11.72,6200.0
2008-10-31 15:30:00,11.72,11.89,11.72,11.86,8800.0,11.72,11.89,11.72,11.86,8800.0
2008-10-31 15:35:00,11.86,11.92,11.78,11.81,10700.0,11.86,11.92,11.78,11.81,10700.0
2008-10-31 15:40:00,11.83,11.86,11.66,11.7,29600.0,11.83,11.86,11.66,11.7,29600.0
2008-10-31 15:45:00,11.68,11.74,11.68,11.68,17800.0,11.68,11.74,11.68,11.68,17800.0
2008-10-31 15:50:00,11.68,11.72,11.65,11.7,49700.0,11.68,11.72,11.65,11.7,49700.0
2008-10-31 15:55:00,11.7,11.86,11.69,11.85,62400.0,11.7,11.86,11.69,11.85,62400.0
2008-11-03 09:30:00,11.82,11.84,11.69,11.7,22800.0,11.82,11.84,11.69,11.7,22800.0
2008-11-03 09:35:00,11.69,12.04,11.69,12.04,13800.0,11.69,12.04,11.69,12.04,13800.0
2008-11-03 09:40:00,12.05,12.14,11.92,11.95,9700.0,12.05,12.14,11.92,11.95,9700.0
2008-11-03 09:45:00,11.97,11.98,11.94,11.98,1700.0,11.97,11.98,11.94,11.98,1700.0
2008-11-03 09:50:00,11.97,11.99,11.97,11.98,1400.0,11.97,11.99,11.97,11.98,1400.0
2008-11-03 09:55:00,11.99,12.01,11.98,11.98,8000.0,11.99,12.01,11.98,11.98,8000.0
2008-11-03 10:00:00,11.98,11.99,11.96,11.96,2600.0,11.98,11.99,11.96,11.96,2600.0
2008-11-03 10:05:00,11.96,11.99,11.96,11.99,2800.0,11.96,11.99,11.96,11.99,2800.0
2008-11-03 10:10:00,11.99,12.06,11.98,12.06,3500.0,11.99,12.06,11.98,12.06,3500.0
2008-11-03 10:15:00,12.08,12.08,12.04,12.07,3200.0,12.08,12.08,12.04,12.07,3200.0
2008-11-03 10:20:00,12.06,12.07,12.06,12.07,3700.0,12.06,12.07,12.06,12.07,3700.0
2008-11-03 10:25:00,12.06,12.07,12.03,12.04,7300.0,12.06,12.07,12.03,12.04,7300.0
2008-11-03 10:30:00,12.03,12.03,12.0,12.0,4500.0,12.03,12.03,12.0,12.0,4500.0
2008-11-03 10:35:00,12.01,12.02,11.99,11.99,8300.0,12.01,12.02,11.99,11.99,8300.0
2008-11-03 10:40:00,11.99,11.99,11.98,11.99,2200.0,11.99,11.99,11.98,11.99,2200.0
2008-11-03 10:45:00,11.98,12.05,11.98,12.05,3600.0,11.98,12.05,11.98,12.05,3600.0
2008-11-03 10:50:00,12.05,12.09,12.05,12.07,3100.0,12.05,12.09,12.05,12.07,3100.0
2008-11-03 10:55:00,12.07,12.09,12.06,12.09,2500.0,12.07,12.09,12.06,12.09,2500.0
2008-11-03 11:00:00,12.09,12.1,12.08,12.08,2600.0,12.09,12.1,12.08,12.08,2600.0
2008-11-03 11:05:00,12.09,12.11,12.09,12.11,1900.0,12.09,12.11,12.09,12.11,1900.0
2008-11-03 11:10:00,12.12,12.15,12.11,12.13,4100.0,12.12,12.15,12.11,12.13,4100.0
2008-11-03 11:15:00,12.12,12.12,12.1,12.1,3800.0,12.12,12.12,12.1,12.1,3800.0
2008-11-03 11:20:00,12.09,12.1,12.08,12.08,2000.0,12.09,12.1,12.08,12.08,2000.0
2008-11-03 11:25:00,12.08,12.08,12.05,12.05,2300.0,12.08,12.08,12.05,12.05,2300.0
2008-11-03 11:30:00,12.05,12.06,12.03,12.03,2600.0,12.05,12.06,12.03,12.03,2600.0
2008-11-03 11:35:00,12.03,12.03,11.98,12.01,7300.0,12.03,12.03,11.98,12.01,7300.0
2008-11-03 11:40:00,12.02,12.05,12.01,12.04,2800.0,12.02,12.05,12.01,12.04,2800.0
2008-11-03 11:45:00,12.04,12.12,12.04,12.07,12500.0,12.04,12.12,12.04,12.07,12500.0
2008-11-03 11:50:00,12.06,12.08,12.06,12.08,600.0,12.06,12.08,12.06,12.08,600.0
2008-11-03 11:55:00,12.09,12.12,12.08,12.12,1600.0,12.09,12.12,12.08,12.12,1600.0
2008-11-03 12:00:00,12.12,12.14,12.12,12.13,2300.0,12.12,12.14,12.12,12.13,2300.0
2008-11-03 12:05:00,12.12,12.12,12.1,12.1,700.0,12.12,12.12,12.1,12.1,700.0
2008-11-03 12:10:00,12.06,12.1,12.06,12.1,2800.0,12.06,12.1,12.06,12.1,2800.0
2008-11-03 12:15:00,12.09,12.11,12.09,12.1,1100.0,12.09,12.11,12.09,12.1,1100.0
2008-11-03 12:20:00,12.13,12.13,12.11,12.11,500.0,12.13,12.13,12.11,12.11,500.0
2008-11-03 12:25:00,12.12,12.13,12.12,12.12,1400.0,12.12,12.13,12.12,12.12,1400.0
2008-11-03 12:30:00,12.13,12.13,12.09,12.09,2600.0,12.13,12.13,12.09,12.09,2600.0
2008-11-03 12:35:00,12.09,12.09,12.0,12.02,5100.0,12.09,12.09,12.0,12.02,5100.0
2008-11-03 12:40:00,12.02,12.05,12.01,12.04,2300.0,12.02,12.05,12.01,12.04,2300.0
2008-11-03 12:45:00,12.05,12.06,12.04,12.06,1300.0,12.05,12.06,12.04,12.06,1300.0
2008-11-03 12:50:00,12.05,12.06,12.05,12.05,300.0,12.05,12.06,12.05,12.05,300.0
2008-11-03 12:55:00,12.06,12.09,12.05,12.09,2300.0,12.06,12.09,12.05,12.09,2300.0
2008-11-03 13:00:00,12.09,12.11,12.07,12.08,1300.0,12.09,12.11,12.07,12.08,1300.0
2008-11-03 13:05:00,12.09,12.09,12.07,12.09,2100.0,12.09,12.09,12.07,12.09,2100.0
2008-11-03 13:10:00,12.09,12.1,12.08,12.1,900.0,12.09,12.1,12.08,12.1,900.0
2008-11-03 13:15:00,12.08,12.09,12.08,12.08,1600.0,12.08,12.09,12.08,12.08,1600.0
2008-11-03 13:20:00,12.09,12.1,12.07,12.08,2100.0,12.09,12.1,12.07,12.08,2100.0
2008-11-03 13:25:00,12.08,12.09,12.08,12.09,2200.0,12.08,12.09,12.08,12.09,2200.0
2008-11-03 13:30:00,12.08,12.08,12.07,12.08,1800.0,12.08,12.08,12.07,12.08,1800.0
2008-11-03 13:35:00,12.07,12.07,12.03,12.03,1900.0,12.07,12.07,12.03,12.03,1900.0
2008-11-03 13:40:00,12.03,12.04,12.01,12.01,2500.0,12.03,12.04,12.01,12.01,2500.0
2008-11-03 13:45:00,12.01,12.02,12.01,12.02,3000.0,12.01,12.02,12.01,12.02,3000.0
2008-11-03 13:50:00,12.01,12.02,12.0,12.0,8800.0,12.01,12.02,12.0,12.0,8800.0
2008-11-03 13:55:00,12.0,12.01,12.0,12.01,5100.0,12.0,12.01,12.0,12.01,5100.0
2008-11-03 14:00:00,12.01,12.01,12.0,12.0,1700.0,12.01,12.01,12.0,12.0,1700.0
2008-11-03 14:05:00,12.0,12.02,12.0,12.01,3400.0,12.0,12.02,12.0,12.01,3400.0
2008-11-03 14:10:00,12.02,12.04,12.0,12.04,1900.0,12.02,12.04,12.0,12.04,1900.0
2008-11-03 14:15:00,12.04,12.04,12.0,12.01,6800.0,12.04,12.04,12.0,12.01,6800.0
2008-11-03 14:20:00,12.0,12.09,12.0,12.06,11900.0,12.0,12.09,12.0,12.06,11900.0
2008-11-03 14:25:00,12.07,12.14,12.07,12.14,2600.0,12.07,12.14,12.07,12.14,2600.0
2008-11-03 14:30:00,12.13,12.13,12.11,12.11,9600.0,12.13,12.13,12.11,12.11,9600.0
2008-11-03 14:35:00,12.11,12.12,12.11,12.11,2400.0,12.11,12.12,12.11,12.11,2400.0
2008-11-03 14:40:00,12.11,12.12,12.11,12.12,1700.0,12.11,12.12,12.11,12.12,1700.0
2008-11-03 14:45:00,12.11,12.15,12.11,12.15,9500.0,12.11,12.15,12.11,12.15,9500.0
2008-11-03 14:50:00,12.14,12.15,12.14,12.15,3900.0,12.14,12.15,12.14,12.15,3900.0
2008-11-03 14:55:00,12.15,12.15,12.14,12.14,9500.0,12.15,12.15,12.14,12.14,9500.0
2008-11-03 15:00:00,12.15,12.15,12.13,12.13,21700.0,12.15,12.15,12.13,12.13,21700.0
2008-11-03 15:05:00,12.13,12.14,12.13,12.13,8700.0,12.13,12.14,12.13,12.13,8700.0
2008-11-03 15:10:00,12.14,12.15,12.13,12.14,12500.0,12.14,12.15,12.13,12.14,12500.0
2008-11-03 15:15:00,12.14,12.15,12.14,12.14,8500.0,12.14,12.15,12.14,12.14,8500.0
2008-11-03 15:20:00,12.14,12.15,12.13,12.13,10300.0,12.14,12.15,12.13,12.13,10300.0
2008-11-03 15:25:00,12.14,12.14,12.13,12.14,5200.0,12.14,12.14,12.13,12.14,5200.0
2008-11-03 15:30:00,12.14,12.19,12.11,12.19,25400.0,12.14,12.19,12.11,12.19,25400.0
2008-11-03 15:35:00,12.19,12.25,12.18,12.22,17200.0,12.19,12.25,12.18,12.22,17200.0
2008-11-03 15:40:00,12.22,12.29,12.22,12.28,18500.0,12.22,12.29,12.22,12.28,18500.0
2008-11-03 15:45:00,12.28,12.28,12.25,12.26,20100.0,12.28,12.28,12.25,12.26,20100.0
2008-11-03 15:50:00,12.27,12.3,12.25,12.25,41400.0,12.27,12.3,12.25,12.25,41400.0
2008-11-03 15:55:00,12.25,12.28,12.2,12.26,41100.0,12.25,12.28,12.2,12.26,41100.0
2008-11-04 09:30:00,12.47,12.6,12.43,12.57,15000.0,12.47,12.6,12.43,12.57,15000.0
2008-11-04 09:35:00,12.58,12.76,12.56,12.6,13000.0,12.58,12.76,12.56,12.6,13000.0
2008-11-04 09:40:00,12.58,12.59,12.5,12.58,6100.0,12.58,12.59,12.5,12.58,6100.0
2008-11-04 09:45:00,12.57,12.66,12.55,12.59,10800.0,12.57,12.66,12.55,12.59,10800.0
2008-11-04 09:50:00,12.59,12.63,12.58,12.63,9800.0,12.59,12.63,12.58,12.63,9800.0
2008-11-04 09:55:00,12.63,12.76,12.58,12.64,17000.0,12.63,12.76,12.58,12.64,17000.0
2008-11-04 10:00:00,12.64,12.64,12.57,12.57,8000.0,12.64,12.64,12.57,12.57,8000.0
2008-11-04 10:05:00,12.57,12.58,12.56,12.58,5600.0,12.57,12.58,12.56,12.58,5600.0
2008-11-04 10:10:00,12.58,12.61,12.58,12.6,4300.0,12.58,12.61,12.58,12.6,4300.0
2008-11-04 10:15:00,12.59,12.65,12.59,12.63,13900.0,12.59,12.65,12.59,12.63,13900.0
2008-11-04 10:20:00,12.63,12.68,12.61,12.65,11000.0,12.63,12.68,12.61,12.65,11000.0
2008-11-04 10:25:00,12.67,12.76,12.66,12.74,7600.0,12.67,12.76,12.66,12.74,7600.0
2008-11-04 10:30:00,12.74,12.86,12.73,12.8,18300.0,12.74,12.86,12.73,12.8,18300.0
2008-11-04 10:35:00,12.83,12.83,12.8,12.83,15400.0,12.83,12.83,12.8,12.83,15400.0
2008-11-04 10:40:00,12.85,12.86,12.81,12.84,18300.0,12.85,12.86,12.81,12.84,18300.0
2008-11-04 10:45:00,12.84,13.0,12.83,12.98,14400.0,12.84,13.0,12.83,12.98,14400.0
2008-11-04 10:50:00,12.98,12.98,12.87,12.88,31800.0,12.98,12.98,12.87,12.88,31800.0
2008-11-04 10:55:00,12.86,12.86,12.84,12.85,10300.0,12.86,12.86,12.84,12.85,10300.0
2008-11-04 11:00:00,12.85,13.0,12.85,13.0,19000.0,12.85,13.0,12.85,13.0,19000.0
2008-11-04 11:05:00,12.99,13.01,12.98,13.0,4100.0,12.99,13.01,12.98,13.0,4100.0
2008-11-04 11:10:00,12.99,13.03,12.97,13.0,34700.0,12.99,13.03,12.97,13.0,34700.0
2008-11-04 11:15:00,13.0,13.0,12.99,13.0,4700.0,13.0,13.0,12.99,13.0,4700.0
2008-11-04 11:20:00,13.0,13.0,12.89,12.91,19300.0,13.0,13.0,12.89,12.91,19300.0
2008-11-04 11:25:00,12.91,12.92,12.9,12.9,7000.0,12.91,12.92,12.9,12.9,7000.0
2008-11-04 11:30:00,12.91,12.93,12.89,12.92,6100.0,12.91,12.93,12.89,12.92,6100.0
2008-11-04 11:35:00,12.93,12.95,12.93,12.95,6200.0,12.93,12.95,12.93,12.95,6200.0
2008-11-04 11:40:00,12.95,12.95,12.91,12.93,8300.0,12.95,12.95,12.91,12.93,8300.0
2008-11-04 11:45:00,12.93,12.94,12.93,12.94,2500.0,12.93,12.94,12.93,12.94,2500.0
2008-11-04 11:50:00,12.94,12.94,12.93,12.93,5500.0,12.94,12.94,12.93,12.93,5500.0
2008-11-04 11:55:00,12.94,12.94,12.92,12.93,5300.0,12.94,12.94,12.92,12.93,5300.0
2008-11-04 12:00:00,12.93,12.98,12.86,12.87,9500.0,12.93,12.98,12.86,12.87,9500.0
2008-11-04 12:05:00,12.86,12.87,12.86,12.87,1300.0,12.86,12.87,12.86,12.87,1300.0
2008-11-04 12:10:00,12.86,12.87,12.8,12.81,7100.0,12.86,12.87,12.8,12.81,7100.0
2008-11-04 12:15:00,12.81,12.83,12.8,12.82,17700.0,12.81,12.83,12.8,12.82,17700.0
2008-11-04 12:20:00,12.83,12.85,12.82,12.85,2500.0,12.83,12.85,12.82,12.85,2500.0
2008-11-04 12:25:00,12.88,12.92,12.88,12.9,3800.0,12.88,12.92,12.88,12.9,3800.0
2008-11-04 12:30:00,12.89,12.89,12.83,12.83,2700.0,12.89,12.89,12.83,12.83,2700.0
2008-11-04 12:35:00,12.83,12.84,12.83,12.84,1000.0,12.83,12.84,12.83,12.84,1000.0
2008-11-04 12:40:00,12.82,12.83,12.81,12.83,2600.0,12.82,12.83,12.81,12.83,2600.0
2008-11-04 12:45:00,12.81,12.83,12.8,12.82,3500.0,12.81,12.83,12.8,12.82,3500.0
2008-11-04 12:50:00,12.81,12.82,12.81,12.82,1300.0,12.81,12.82,12.81,12.82,1300.0
2008-11-04 12:55:00,12.81,12.82,12.81,12.82,4200.0,12.81,12.82,12.81,12.82,4200.0
2008-11-04 13:00:00,12.81,12.82,12.81,12.82,2300.0,12.81,12.82,12.81,12.82,2300.0
2008-11-04 13:05:00,12.82,12.83,12.8,12.83,8300.0,12.82,12.83,12.8,12.83,8300.0
2008-11-04 13:10:00,12.82,12.82,12.71,12.71,14700.0,12.82,12.82,12.71,12.71,14700.0
2008-11-04 13:15:00,12.72,12.74,12.69,12.73,5300.0,12.72,12.74,12.69,12.73,5300.0
2008-11-04 13:20:00,12.72,12.72,12.67,12.69,4000.0,12.72,12.72,12.67,12.69,4000.0
2008-11-04 13:25:00,12.69,12.7,12.68,12.7,3900.0,12.69,12.7,12.68,12.7,3900.0
2008-11-04 13:30:00,12.69,12.7,12.62,12.64,7600.0,12.69,12.7,12.62,12.64,7600.0
2008-11-04 13:35:00,12.65,12.65,12.63,12.65,3100.0,12.65,12.65,12.63,12.65,3100.0
2008-11-04 13:40:00,12.63,12.64,12.6,12.63,5300.0,12.63,12.64,12.6,12.63,5300.0
2008-11-04 13:45:00,12.63,12.64,12.61,12.63,3900.0,12.63,12.64,12.61,12.63,3900.0
2008-11-04 13:50:00,12.63,12.64,12.62,12.63,6400.0,12.63,12.64,12.62,12.63,6400.0
2008-11-04 13:55:00,12.63,12.64,12.58,12.59,5400.0,12.63,12.64,12.58,12.59,5400.0
2008-11-04 14:00:00,12.58,12.58,12.51,12.53,7400.0,12.58,12.58,12.51,12.53,7400.0
2008-11-04 14:05:00,12.55,12.55,12.5,12.51,4300.0,12.55,12.55,12.5,12.51,4300.0
2008-11-04 14:10:00,12.52,12.6,12.5,12.59,5400.0,12.52,12.6,12.5,12.59,5400.0
2008-11-04 14:15:00,12.61,12.61,12.45,12.47,6800.0,12.61,12.61,12.45,12.47,6800.0
2008-11-04 14:20:00,12.47,12.51,12.43,12.45,9000.0,12.47,12.51,12.43,12.45,9000.0
2008-11-04 14:25:00,12.45,12.53,12.45,12.52,2000.0,12.45,12.53,12.45,12.52,2000.0
2008-11-04 14:30:00,12.53,12.55,12.52,12.52,5000.0,12.53,12.55,12.52,12.52,5000.0
2008-11-04 14:35:00,12.51,12.55,12.49,12.53,6100.0,12.51,12.55,12.49,12.53,6100.0
2008-11-04 14:40:00,12.52,12.55,12.51,12.53,6400.0,12.52,12.55,12.51,12.53,6400.0
2008-11-04 14:45:00,12.53,12.53,12.48,12.48,4400.0,12.53,12.53,12.48,12.48,4400.0
2008-11-04 14:50:00,12.49,12.49,12.34,12.35,12700.0,12.49,12.49,12.34,12.35,12700.0
2008-11-04 14:55:00,12.35,12.45,12.32,12.38,15000.0,12.35,12.45,12.32,12.38,15000.0
2008-11-04 15:00:00,12.4,12.4,12.34,12.35,9500.0,12.4,12.4,12.34,12.35,9500.0
2008-11-04 15:05:00,12.35,12.42,12.33,12.39,10100.0,12.35,12.42,12.33,12.39,10100.0
2008-11-04 15:10:00,12.4,12.4,12.37,12.39,9700.0,12.4,12.4,12.37,12.39,9700.0
2008-11-04 15:15:00,12.4,12.44,12.39,12.41,6800.0,12.4,12.44,12.39,12.41,6800.0
2008-11-04 15:20:00,12.41,12.43,12.39,12.43,4600.0,12.41,12.43,12.39,12.43,4600.0
2008-11-04 15:25:00,12.46,12.49,12.42,12.42,7900.0,12.46,12.49,12.42,12.42,7900.0
2008-11-04 15:30:00,12.43,12.52,12.43,12.5,8200.0,12.43,12.52,12.43,12.5,8200.0
2008-11-04 15:35:00,12.49,12.51,12.49,12.5,8400.0,12.49,12.51,12.49,12.5,8400.0
2008-11-04 15:40:00,12.5,12.54,12.49,12.53,6100.0,12.5,12.54,12.49,12.53,6100.0
2008-11-04 15:45:00,12.52,12.63,12.52,12.56,22200.0,12.52,12.63,12.52,12.56,22200.0
2008-11-04 15:50:00,12.55,12.59,12.51,12.51,17300.0,12.55,12.59,12.51,12.51,17300.0
2008-11-04 15:55:00,12.51,12.56,12.48,12.51,49100.0,12.51,12.56,12.48,12.51,49100.0
2008-11-05 09:30:00,12.51,12.68,12.51,12.65,18200.0,12.51,12.68,12.51,12.65,18200.0
2008-11-05 09:35:00,12.64,12.64,12.49,12.63,5700.0,12.64,12.64,12.49,12.63,5700.0
2008-11-05 09:40:00,12.61,12.61,12.5,12.5,2600.0,12.61,12.61,12.5,12.5,2600.0
2008-11-05 09:45:00,12.48,12.52,12.46,12.49,3400.0,12.48,12.52,12.46,12.49,3400.0
2008-11-05 09:50:00,12.49,12.49,12.4,12.41,6200.0,12.49,12.49,12.4,12.41,6200.0
2008-11-05 09:55:00,12.4,12.42,12.38,12.38,5700.0,12.4,12.42,12.38,12.38,5700.0
2008-11-05 10:00:00,12.37,12.54,12.27,12.54,14100.0,12.37,12.54,12.27,12.54,14100.0
2008-11-05 10:05:00,12.54,12.63,12.51,12.62,7300.0,12.54,12.63,12.51,12.62,7300.0
2008-11-05 10:10:00,12.63,12.63,12.46,12.5,6600.0,12.63,12.63,12.46,12.5,6600.0
2008-11-05 10:15:00,12.49,12.54,12.49,12.51,2100.0,12.49,12.54,12.49,12.51,2100.0
2008-11-05 10:20:00,12.51,12.61,12.51,12.6,4000.0,12.51,12.61,12.51,12.6,4000.0
2008-11-05 10:25:00,12.61,12.61,12.59,12.61,4900.0,12.61,12.61,12.59,12.61,4900.0
2008-11-05 10:30:00,12.61,12.77,12.61,12.75,8000.0,12.61,12.77,12.61,12.75,8000.0
2008-11-05 10:35:00,12.76,12.76,12.7,12.7,3200.0,12.76,12.76,12.7,12.7,3200.0
2008-11-05 10:40:00,12.7,12.7,12.65,12.66,4400.0,12.7,12.7,12.65,12.66,4400.0
2008-11-05 10:45:00,12.66,12.7,12.65,12.7,5000.0,12.66,12.7,12.65,12.7,5000.0
2008-11-05 10:50:00,12.71,12.72,12.7,12.72,5400.0,12.71,12.72,12.7,12.72,5400.0
2008-11-05 10:55:00,12.72,12.72,12.7,12.72,5900.0,12.72,12.72,12.7,12.72,5900.0
2008-11-05 11:00:00,12.71,12.72,12.71,12.71,2600.0,12.71,12.72,12.71,12.71,2600.0
2008-11-05 11:05:00,12.7,12.71,12.63,12.63,16000.0,12.7,12.71,12.63,12.63,16000.0
2008-11-05 11:10:00,12.65,12.7,12.64,12.69,8500.0,12.65,12.7,12.64,12.69,8500.0
2008-11-05 11:15:00,12.71,12.71,12.69,12.7,900.0,12.71,12.71,12.69,12.7,900.0
2008-11-05 11:20:00,12.7,12.7,12.67,12.67,2000.0,12.7,12.7,12.67,12.67,2000.0
2008-11-05 11:25:00,12.67,12.67,12.64,12.64,2500.0,12.67,12.67,12.64,12.64,2500.0
2008-11-05 11:30:00,12.63,12.63,12.6,12.6,1100.0,12.63,12.63,12.6,12.6,1100.0
2008-11-05 11:35:00,12.6,12.6,12.59,12.6,2200.0,12.6,12.6,12.59,12.6,2200.0
2008-11-05 11:40:00,12.6,12.6,12.58,12.6,3300.0,12.6,12.6,12.58,12.6,3300.0
2008-11-05 11:45:00,12.58,12.59,12.58,12.59,800.0,12.58,12.59,12.58,12.59,800.0
2008-11-05 11:50:00,12.58,12.6,12.58,12.6,2400.0,12.58,12.6,12.58,12.6,2400.0
2008-11-05 11:55:00,12.6,12.6,12.59,12.6,1100.0,12.6,12.6,12.59,12.6,1100.0
2008-11-05 12:00:00,12.6,12.6,12.59,12.6,1700.0,12.6,12.6,12.59,12.6,1700.0
2008-11-05 12:05:00,12.6,12.6,12.59,12.6,900.0,12.6,12.6,12.59,12.6,900.0
2008-11-05 12:10:00,12.6,12.6,12.57,12.58,3000.0,12.6,12.6,12.57,12.58,3000.0
2008-11-05 12:15:00,12.57,12.57,12.56,12.57,2100.0,12.57,12.57,12.56,12.57,2100.0
2008-11-05 12:20:00,12.56,12.57,12.56,12.57,2800.0,12.56,12.57,12.56,12.57,2800.0
2008-11-05 12:25:00,12.57,12.57,12.4,12.44,14300.0,12.57,12.57,12.4,12.44,14300.0
2008-11-05 12:30:00,12.48,12.5,12.45,12.45,2700.0,12.48,12.5,12.45,12.45,2700.0
2008-11-05 12:35:00,12.44,12.45,12.43,12.43,4000.0,12.44,12.45,12.43,12.43,4000.0
2008-11-05 12:40:00,12.42,12.44,12.42,12.44,3000.0,12.42,12.44,12.42,12.44,3000.0
2008-11-05 12:45:00,12.45,12.45,12.45,12.45,300.0,12.45,12.45,12.45,12.45,300.0
2008-11-05 12:50:00,12.45,12.45,12.44,12.44,3500.0,12.45,12.45,12.44,12.44,3500.0
2008-11-05 12:55:00,12.44,12.45,12.44,12.45,2100.0,12.44,12.45,12.44,12.45,2100.0
2008-11-05 13:00:00,12.44,12.45,12.43,12.44,800.0,12.44,12.45,12.43,12.44,800.0
2008-11-05 13:05:00,12.44,12.45,12.43,12.45,5200.0,12.44,12.45,12.43,12.45,5200.0
2008-11-05 13:10:00,12.45,12.45,12.44,12.44,1600.0,12.45,12.45,12.44,12.44,1600.0
2008-11-05 13:15:00,12.44,12.44,12.43,12.44,1200.0,12.44,12.44,12.43,12.44,1200.0
2008-11-05 13:20:00,12.44,12.44,12.43,12.44,1300.0,12.44,12.44,12.43,12.44,1300.0
2008-11-05 13:25:00,12.43,12.44,12.43,12.44,1800.0,12.43,12.44,12.43,12.44,1800.0
2008-11-05 13:30:00,12.44,12.44,12.43,12.44,800.0,12.44,12.44,12.43,12.44,800.0
2008-11-05 13:35:00,12.44,12.45,12.43,12.44,3300.0,12.44,12.45,12.43,12.44,3300.0
2008-11-05 13:40:00,12.44,12.45,12.43,12.45,7000.0,12.44,12.45,12.43,12.45,7000.0
2008-11-05 13:45:00,12.45,12.45,12.44,12.45,2800.0,12.45,12.45,12.44,12.45,2800.0
2008-11-05 13:50:00,12.45,12.45,12.45,12.45,1700.0,12.45,12.45,12.45,12.45,1700.0
2008-11-05 13:55:00,12.44,12.45,12.43,12.44,4200.0,12.44,12.45,12.43,12.44,4200.0
2008-11-05 14:00:00,12.44,12.5,12.44,12.47,7600.0,12.44,12.5,12.44,12.47,7600.0
2008-11-05 14:05:00,12.47,12.47,12.43,12.45,6400.0,12.47,12.47,12.43,12.45,6400.0
2008-11-05 14:10:00,12.44,12.45,12.43,12.43,3300.0,12.44,12.45,12.43,12.43,3300.0
2008-11-05 14:15:00,12.44,12.46,12.44,12.45,1600.0,12.44,12.46,12.44,12.45,1600.0
2008-11-05 14:20:00,12.45,12.45,12.45,12.45,900.0,12.45,12.45,12.45,12.45,900.0
2008-11-05 14:25:00,12.44,12.45,12.44,12.45,3200.0,12.44,12.45,12.44,12.45,3200.0
2008-11-05 14:30:00,12.45,12.5,12.44,12.5,10900.0,12.45,12.5,12.44,12.5,10900.0
2008-11-05 14:35:00,12.51,12.53,12.51,12.51,3000.0,12.51,12.53,12.51,12.51,3000.0
2008-11-05 14:40:00,12.5,12.5,12.47,12.49,2100.0,12.5,12.5,12.47,12.49,2100.0
2008-11-05 14:45:00,12.49,12.49,12.44,12.45,6500.0,12.49,12.49,12.44,12.45,6500.0
2008-11-05 14:50:00,12.44,12.47,12.42,12.47,5400.0,12.44,12.47,12.42,12.47,5400.0
2008-11-05 14:55:00,12.49,12.5,12.47,12.47,2200.0,12.49,12.5,12.47,12.47,2200.0
2008-11-05 15:00:00,12.46,12.47,12.46,12.47,4600.0,12.46,12.47,12.46,12.47,4600.0
2008-11-05 15:05:00,12.47,12.51,12.45,12.45,4400.0,12.47,12.51,12.45,12.45,4400.0
2008-11-05 15:10:00,12.44,12.45,12.42,12.44,3500.0,12.44,12.45,12.42,12.44,3500.0
2008-11-05 15:15:00,12.44,12.44,12.36,12.39,6600.0,12.44,12.44,12.36,12.39,6600.0
2008-11-05 15:20:00,12.38,12.38,12.36,12.36,3600.0,12.38,12.38,12.36,12.36,3600.0
2008-11-05 15:25:00,12.36,12.36,12.34,12.34,11800.0,12.36,12.36,12.34,12.34,11800.0
2008-11-05 15:30:00,12.33,12.34,12.25,12.26,9800.0,12.33,12.34,12.25,12.26,9800.0
2008-11-05 15:35:00,12.26,12.26,12.19,12.19,17600.0,12.26,12.26,12.19,12.19,17600.0
2008-11-05 15:40:00,12.19,12.22,12.18,12.2,13700.0,12.19,12.22,12.18,12.2,13700.0
2008-11-05 15:45:00,12.2,12.33,12.19,12.25,23500.0,12.2,12.33,12.19,12.25,23500.0
2008-11-05 15:50:00,12.25,12.25,12.1,12.12,33900.0,12.25,12.25,12.1,12.12,33900.0
2008-11-05 15:55:00,12.11,12.18,12.0,12.15,43300.0,12.11,12.18,12.0,12.15,43300.0
2008-11-06 09:30:00,12.14,12.22,12.14,12.17,8100.0,12.14,12.22,12.14,12.17,8100.0
2008-11-06 09:35:00,12.19,12.19,12.05,12.07,6500.0,12.19,12.19,12.05,12.07,6500.0
2008-11-06 09:40:00,12.07,12.14,12.02,12.07,6600.0,12.07,12.14,12.02,12.07,6600.0
2008-11-06 09:45:00,12.07,12.07,12.02,12.03,2700.0,12.07,12.07,12.02,12.03,2700.0
2008-11-06 09:50:00,12.02,12.04,12.0,12.02,10800.0,12.02,12.04,12.0,12.02,10800.0
2008-11-06 09:55:00,12.02,12.02,12.0,12.0,9400.0,12.02,12.02,12.0,12.0,9400.0
2008-11-06 10:00:00,12.0,12.02,11.94,11.95,23100.0,12.0,12.02,11.94,11.95,23100.0
2008-11-06 10:05:00,11.94,12.03,11.92,12.01,9400.0,11.94,12.03,11.92,12.01,9400.0
2008-11-06 10:10:00,12.02,12.02,11.99,11.99,2800.0,12.02,12.02,11.99,11.99,2800.0
2008-11-06 10:15:00,12.0,12.0,11.92,11.92,10700.0,12.0,12.0,11.92,11.92,10700.0
2008-11-06 10:20:00,11.92,11.94,11.88,11.88,5300.0,11.92,11.94,11.88,11.88,5300.0
2008-11-06 10:25:00,11.88,11.89,11.8,11.82,6100.0,11.88,11.89,11.8,11.82,6100.0
2008-11-06 10:30:00,11.82,11.88,11.82,11.87,7300.0,11.82,11.88,11.82,11.87,7300.0
2008-11-06 10:35:00,11.84,11.85,11.84,11.85,2000.0,11.84,11.85,11.84,11.85,2000.0
2008-11-06 10:40:00,11.85,11.86,11.81,11.83,3600.0,11.85,11.86,11.81,11.83,3600.0
2008-11-06 10:45:00,11.83,11.84,11.82,11.83,1400.0,11.83,11.84,11.82,11.83,1400.0
2008-11-06 10:50:00,11.82,11.84,11.81,11.82,4500.0,11.82,11.84,11.81,11.82,4500.0
2008-11-06 10:55:00,11.82,11.89,11.81,11.89,3800.0,11.82,11.89,11.81,11.89,3800.0
2008-11-06 11:00:00,11.92,11.97,11.83,11.85,5700.0,11.92,11.97,11.83,11.85,5700.0
2008-11-06 11:05:00,11.84,11.88,11.84,11.87,1500.0,11.84,11.88,11.84,11.87,1500.0
2008-11-06 11:10:00,11.84,11.89,11.83,11.89,1800.0,11.84,11.89,11.83,11.89,1800.0
2008-11-06 11:15:00,11.91,11.95,11.86,11.88,6600.0,11.91,11.95,11.86,11.88,6600.0
2008-11-06 11:20:00,11.85,11.89,11.85,11.89,1800.0,11.85,11.89,11.85,11.89,1800.0
2008-11-06 11:25:00,11.88,11.89,11.86,11.86,3500.0,11.88,11.89,11.86,11.86,3500.0
2008-11-06 11:30:00,11.85,11.85,11.82,11.83,6900.0,11.85,11.85,11.82,11.83,6900.0
2008-11-06 11:35:00,11.83,11.83,11.72,11.77,15400.0,11.83,11.83,11.72,11.77,15400.0
2008-11-06 11:40:00,11.76,11.86,11.75,11.77,6200.0,11.76,11.86,11.75,11.77,6200.0
2008-11-06 11:45:00,11.76,11.83,11.76,11.83,7700.0,11.76,11.83,11.76,11.83,7700.0
2008-11-06 11:50:00,11.82,11.84,11.71,11.71,9500.0,11.82,11.84,11.71,11.71,9500.0
2008-11-06 11:55:00,11.71,11.78,11.71,11.75,1800.0,11.71,11.78,11.71,11.75,1800.0
2008-11-06 12:00:00,11.73,11.79,11.68,11.73,3800.0,11.73,11.79,11.68,11.73,3800.0
2008-11-06 12:05:00,11.76,11.76,11.66,11.71,6200.0,11.76,11.76,11.66,11.71,6200.0
2008-11-06 12:10:00,11.7,11.77,11.7,11.72,4300.0,11.7,11.77,11.7,11.72,4300.0
2008-11-06 12:15:00,11.73,11.74,11.69,11.72,3400.0,11.73,11.74,11.69,11.72,3400.0
2008-11-06 12:20:00,11.71,11.71,11.51,11.53,12600.0,11.71,11.71,11.51,11.53,12600.0
2008-11-06 12:25:00,11.53,11.61,11.53,11.58,4100.0,11.53,11.61,11.53,11.58,4100.0
2008-11-06 12:30:00,11.55,11.56,11.53,11.55,1300.0,11.55,11.56,11.53,11.55,1300.0
2008-11-06 12:35:00,11.52,11.54,11.44,11.45,4300.0,11.52,11.54,11.44,11.45,4300.0
2008-11-06 12:40:00,11.45,11.56,11.43,11.55,6500.0,11.45,11.56,11.43,11.55,6500.0
2008-11-06 12:45:00,11.54,11.56,11.54,11.56,900.0,11.54,11.56,11.54,11.56,900.0
2008-11-06 12:50:00,11.56,11.62,11.56,11.61,1500.0,11.56,11.62,11.56,11.61,1500.0
2008-11-06 12:55:00,11.61,11.61,11.51,11.57,6000.0,11.61,11.61,11.51,11.57,6000.0
2008-11-06 13:00:00,11.58,11.58,11.5,11.53,1200.0,11.58,11.58,11.5,11.53,1200.0
2008-11-06 13:05:00,11.54,11.59,11.5,11.58,2500.0,11.54,11.59,11.5,11.58,2500.0
2008-11-06 13:10:00,11.57,11.59,11.54,11.55,4600.0,11.57,11.59,11.54,11.55,4600.0
2008-11-06 13:15:00,11.57,11.57,11.51,11.51,1400.0,11.57,11.57,11.51,11.51,1400.0
2008-11-06 13:20:00,11.51,11.54,11.5,11.54,6100.0,11.51,11.54,11.5,11.54,6100.0
2008-11-06 13:25:00,11.53,11.61,11.53,11.57,2800.0,11.53,11.61,11.53,11.57,2800.0
2008-11-06 13:30:00,11.56,11.56,11.54,11.54,500.0,11.56,11.56,11.54,11.54,500.0
2008-11-06 13:35:00,11.54,11.59,11.54,11.58,3500.0,11.54,11.59,11.54,11.58,3500.0
2008-11-06 13:40:00,11.57,11.57,11.46,11.46,6400.0,11.57,11.57,11.46,11.46,6400.0
2008-11-06 13:45:00,11.47,11.49,11.47,11.49,1500.0,11.47,11.49,11.47,11.49,1500.0
2008-11-06 13:50:00,11.48,11.5,11.47,11.5,12100.0,11.48,11.5,11.47,11.5,12100.0
2008-11-06 13:55:00,11.5,11.5,11.46,11.48,5000.0,11.5,11.5,11.46,11.48,5000.0
2008-11-06 14:00:00,11.48,11.5,11.47,11.5,11300.0,11.48,11.5,11.47,11.5,11300.0
2008-11-06 14:05:00,11.5,11.62,11.5,11.57,8100.0,11.5,11.62,11.5,11.57,8100.0
2008-11-06 14:10:00,11.57,11.63,11.57,11.57,1600.0,11.57,11.63,11.57,11.57,1600.0
2008-11-06 14:15:00,11.57,11.61,11.56,11.61,1300.0,11.57,11.61,11.56,11.61,1300.0
2008-11-06 14:20:00,11.59,11.59,11.54,11.57,1600.0,11.59,11.59,11.54,11.57,1600.0
2008-11-06 14:25:00,11.6,11.6,11.51,11.51,1700.0,11.6,11.6,11.51,11.51,1700.0
2008-11-06 14:30:00,11.52,11.61,11.52,11.6,4900.0,11.52,11.61,11.52,11.6,4900.0
2008-11-06 14:35:00,11.59,11.73,11.59,11.71,9100.0,11.59,11.73,11.59,11.71,9100.0
2008-11-06 14:40:00,11.7,11.73,11.68,11.73,7600.0,11.7,11.73,11.68,11.73,7600.0
2008-11-06 14:45:00,11.74,11.74,11.62,11.64,3800.0,11.74,11.74,11.62,11.64,3800.0
2008-11-06 14:50:00,11.67,11.75,11.66,11.66,7500.0,11.67,11.75,11.66,11.66,7500.0
2008-11-06 14:55:00,11.63,11.65,11.59,11.63,4900.0,11.63,11.65,11.59,11.63,4900.0
2008-11-06 15:00:00,11.63,11.68,11.53,11.53,4700.0,11.63,11.68,11.53,11.53,4700.0
2008-11-06 15:05:00,11.54,11.55,11.5,11.5,4300.0,11.54,11.55,11.5,11.5,4300.0
2008-11-06 15:10:00,11.5,11.52,11.5,11.52,8600.0,11.5,11.52,11.5,11.52,8600.0
2008-11-06 15:15:00,11.5,11.56,11.46,11.56,5800.0,11.5,11.56,11.46,11.56,5800.0
2008-11-06 15:20:00,11.56,11.56,11.49,11.49,8700.0,11.56,11.56,11.49,11.49,8700.0
2008-11-06 15:25:00,11.48,11.5,11.43,11.44,6000.0,11.48,11.5,11.43,11.44,6000.0
2008-11-06 15:30:00,11.47,11.48,11.43,11.46,6400.0,11.47,11.48,11.43,11.46,6400.0
2008-11-06 15:35:00,11.46,11.49,11.41,11.41,8600.0,11.46,11.49,11.41,11.41,8600.0
2008-11-06 15:40:00,11.43,11.5,11.42,11.47,2000.0,11.43,11.5,11.42,11.47,2000.0
2008-11-06 15:45:00,11.5,11.58,11.48,11.49,14900.0,11.5,11.58,11.48,11.49,14900.0
2008-11-06 15:50:00,11.48,11.49,11.35,11.38,20200.0,11.48,11.49,11.35,11.38,20200.0
2008-11-06 15:55:00,11.38,11.46,11.38,11.41,14900.0,11.38,11.46,11.38,11.41,14900.0
2008-11-07 09:30:00,11.64,11.64,11.33,11.53,10100.0,11.64,11.64,11.33,11.53,10100.0
2008-11-07 09:35:00,11.49,11.59,11.47,11.55,3800.0,11.49,11.59,11.47,11.55,3800.0
2008-11-07 09:40:00,11.55,11.6,11.54,11.54,6900.0,11.55,11.6,11.54,11.54,6900.0
2008-11-07 09:45:00,11.56,11.57,11.42,11.43,6300.0,11.56,11.57,11.42,11.43,6300.0
2008-11-07 09:50:00,11.43,11.43,11.33,11.37,6900.0,11.43,11.43,11.33,11.37,6900.0
2008-11-07 09:55:00,11.37,11.42,11.37,11.39,3200.0,11.37,11.42,11.37,11.39,3200.0
2008-11-07 10:00:00,11.4,11.4,11.29,11.39,31800.0,11.4,11.4,11.29,11.39,31800.0
2008-11-07 10:05:00,11.39,11.4,11.37,11.37,5100.0,11.39,11.4,11.37,11.37,5100.0
2008-11-07 10:10:00,11.38,11.38,11.35,11.38,3600.0,11.38,11.38,11.35,11.38,3600.0
2008-11-07 10:15:00,11.38,11.57,11.38,11.54,12400.0,11.38,11.57,11.38,11.54,12400.0
2008-11-07 10:20:00,11.53,11.59,11.53,11.56,7200.0,11.53,11.59,11.53,11.56,7200.0
2008-11-07 10:25:00,11.57,11.58,11.44,11.47,9500.0,11.57,11.58,11.44,11.47,9500.0
2008-11-07 10:30:00,11.48,11.49,11.46,11.49,4800.0,11.48,11.49,11.46,11.49,4800.0
2008-11-07 10:35:00,11.49,11.52,11.49,11.5,8400.0,11.49,11.52,11.49,11.5,8400.0
2008-11-07 10:40:00,11.5,11.5,11.49,11.5,2400.0,11.5,11.5,11.49,11.5,2400.0
2008-11-07 10:45:00,11.5,11.51,11.47,11.47,7200.0,11.5,11.51,11.47,11.47,7200.0
2008-11-07 10:50:00,11.46,11.46,11.39,11.4,2300.0,11.46,11.46,11.39,11.4,2300.0
2008-11-07 10:55:00,11.4,11.4,11.32,11.32,4100.0,11.4,11.4,11.32,11.32,4100.0
2008-11-07 11:00:00,11.32,11.36,11.31,11.36,5200.0,11.32,11.36,11.31,11.36,5200.0
2008-11-07 11:05:00,11.35,11.36,11.34,11.34,3600.0,11.35,11.36,11.34,11.34,3600.0
2008-11-07 11:10:00,11.33,11.34,11.33,11.34,1600.0,11.33,11.34,11.33,11.34,1600.0
2008-11-07 11:15:00,11.34,11.4,11.25,11.28,11300.0,11.34,11.4,11.25,11.28,11300.0
2008-11-07 11:20:00,11.3,11.36,11.29,11.29,4400.0,11.3,11.36,11.29,11.29,4400.0
2008-11-07 11:25:00,11.3,11.3,11.2,11.21,5100.0,11.3,11.3,11.2,11.21,5100.0
2008-11-07 11:30:00,11.23,11.26,11.22,11.22,1100.0,11.23,11.26,11.22,11.22,1100.0
2008-11-07 11:35:00,11.25,11.3,11.22,11.25,3300.0,11.25,11.3,11.22,11.25,3300.0
2008-11-07 11:40:00,11.24,11.27,11.24,11.27,1800.0,11.24,11.27,11.24,11.27,1800.0
2008-11-07 11:45:00,11.26,11.29,11.26,11.27,2100.0,11.26,11.29,11.26,11.27,2100.0
2008-11-07 11:50:00,11.27,11.27,11.23,11.24,5100.0,11.27,11.27,11.23,11.24,5100.0
2008-11-07 11:55:00,11.24,11.25,11.23,11.25,3400.0,11.24,11.25,11.23,11.25,3400.0
2008-11-07 12:00:00,11.25,11.31,11.22,11.31,11500.0,11.25,11.31,11.22,11.31,11500.0
2008-11-07 12:05:00,11.3,11.3,11.22,11.26,13400.0,11.3,11.3,11.22,11.26,13400.0
2008-11-07 12:10:00,11.26,11.26,11.24,11.24,5500.0,11.26,11.26,11.24,11.24,5500.0
2008-11-07 12:15:00,11.25,11.27,11.24,11.25,2100.0,11.25,11.27,11.24,11.25,2100.0
2008-11-07 12:20:00,11.26,11.31,11.26,11.3,7600.0,11.26,11.31,11.26,11.3,7600.0
2008-11-07 12:25:00,11.3,11.43,11.3,11.39,14400.0,11.3,11.43,11.3,11.39,14400.0
2008-11-07 12:30:00,11.39,11.42,11.39,11.4,4800.0,11.39,11.42,11.39,11.4,4800.0
2008-11-07 12:35:00,11.41,11.5,11.4,11.49,14200.0,11.41,11.5,11.4,11.49,14200.0
2008-11-07 12:40:00,11.5,11.56,11.49,11.49,6800.0,11.5,11.56,11.49,11.49,6800.0
2008-11-07 12:45:00,11.51,11.56,11.51,11.56,2700.0,11.51,11.56,11.51,11.56,2700.0
2008-11-07 12:50:00,11.56,11.57,11.56,11.56,1800.0,11.56,11.57,11.56,11.56,1800.0
2008-11-07 12:55:00,11.55,11.66,11.55,11.6,4000.0,11.55,11.66,11.55,11.6,4000.0
2008-11-07 13:00:00,11.6,11.66,11.59,11.59,3700.0,11.6,11.66,11.59,11.59,3700.0
2008-11-07 13:05:00,11.59,11.61,11.59,11.59,3000.0,11.59,11.61,11.59,11.59,3000.0
2008-11-07 13:10:00,11.58,11.59,11.56,11.56,5400.0,11.58,11.59,11.56,11.56,5400.0
2008-11-07 13:15:00,11.57,11.59,11.56,11.59,1900.0,11.57,11.59,11.56,11.59,1900.0
2008-11-07 13:20:00,11.58,11.6,11.58,11.6,800.0,11.58,11.6,11.58,11.6,800.0
2008-11-07 13:25:00,11.61,11.68,11.61,11.68,2800.0,11.61,11.68,11.61,11.68,2800.0
2008-11-07 13:30:00,11.69,11.69,11.66,11.66,2600.0,11.69,11.69,11.66,11.66,2600.0
2008-11-07 13:35:00,11.66,11.68,11.64,11.67,3400.0,11.66,11.68,11.64,11.67,3400.0
2008-11-07 13:40:00,11.67,11.69,11.64,11.65,4300.0,11.67,11.69,11.64,11.65,4300.0
2008-11-07 13:45:00,11.66,11.68,11.65,11.68,2200.0,11.66,11.68,11.65,11.68,2200.0
2008-11-07 13:50:00,11.68,11.69,11.67,11.69,6600.0,11.68,11.69,11.67,11.69,6600.0
2008-11-07 13:55:00,11.68,11.74,11.68,11.73,20600.0,11.68,11.74,11.68,11.73,20600.0
2008-11-07 14:00:00,11.74,11.75,11.73,11.74,28500.0,11.74,11.75,11.73,11.74,28500.0
2008-11-07 14:05:00,11.74,11.75,11.72,11.72,5700.0,11.74,11.75,11.72,11.72,5700.0
2008-11-07 14:10:00,11.72,11.73,11.71,11.73,25100.0,11.72,11.73,11.71,11.73,25100.0
2008-11-07 14:15:00,11.73,11.74,11.73,11.73,29400.0,11.73,11.74,11.73,11.73,29400.0
2008-11-07 14:20:00,11.73,11.73,11.69,11.69,12700.0,11.73,11.73,11.69,11.69,12700.0
2008-11-07 14:25:00,11.68,11.69,11.68,11.69,17200.0,11.68,11.69,11.68,11.69,17200.0
2008-11-07 14:30:00,11.69,11.74,11.69,11.71,33200.0,11.69,11.74,11.69,11.71,33200.0
2008-11-07 14:35:00,11.71,11.72,11.71,11.72,5200.0,11.71,11.72,11.71,11.72,5200.0
2008-11-07 14:40:00,11.73,11.74,11.72,11.74,9600.0,11.73,11.74,11.72,11.74,9600.0
2008-11-07 14:45:00,11.74,11.74,11.71,11.71,12900.0,11.74,11.74,11.71,11.71,12900.0
2008-11-07 14:50:00,11.73,11.74,11.7,11.72,13200.0,11.73,11.74,11.7,11.72,13200.0
2008-11-07 14:55:00,11.7,11.73,11.58,11.58,22200.0,11.7,11.73,11.58,11.58,22200.0
2008-11-07 15:00:00,11.57,11.61,11.56,11.56,12900.0,11.57,11.61,11.56,11.56,12900.0
2008-11-07 15:05:00,11.57,11.65,11.46,11.59,13600.0,11.57,11.65,11.46,11.59,13600.0
2008-11-07 15:10:00,11.59,11.67,11.56,11.62,5300.0,11.59,11.67,11.56,11.62,5300.0
2008-11-07 15:15:00,11.61,11.64,11.57,11.6,8100.0,11.61,11.64,11.57,11.6,8100.0
2008-11-07 15:20:00,11.58,11.6,11.51,11.54,18700.0,11.58,11.6,11.51,11.54,18700.0
2008-11-07 15:25:00,11.56,11.64,11.52,11.52,7700.0,11.56,11.64,11.52,11.52,7700.0
2008-11-07 15:30:00,11.53,11.68,11.51,11.59,5400.0,11.53,11.68,11.51,11.59,5400.0
2008-11-07 15:35:00,11.59,11.6,11.55,11.58,6400.0,11.59,11.6,11.55,11.58,6400.0
2008-11-07 15:40:00,11.59,11.68,11.57,11.68,9200.0,11.59,11.68,11.57,11.68,9200.0
2008-11-07 15:45:00,11.67,11.7,11.6,11.69,17500.0,11.67,11.7,11.6,11.69,17500.0
2008-11-07 15:50:00,11.67,11.72,11.61,11.72,17600.0,11.67,11.72,11.61,11.72,17600.0
2008-11-07 15:55:00,11.7,11.75,11.66,11.74,27700.0,11.7,11.75,11.66,11.74,27700.0
2008-11-10 09:30:00,12.67,12.68,12.28,12.28,64900.0,12.67,12.68,12.28,12.28,64900.0
2008-11-10 09:35:00,12.28,12.4,12.27,12.32,13700.0,12.28,12.4,12.27,12.32,13700.0
2008-11-10 09:40:00,12.3,12.33,12.28,12.3,19600.0,12.3,12.33,12.28,12.3,19600.0
2008-11-10 09:45:00,12.3,12.31,12.28,12.29,15600.0,12.3,12.31,12.28,12.29,15600.0
2008-11-10 09:50:00,12.3,12.3,12.12,12.15,17100.0,12.3,12.3,12.12,12.15,17100.0
2008-11-10 09:55:00,12.12,12.17,12.11,12.14,4300.0,12.12,12.17,12.11,12.14,4300.0
2008-11-10 10:00:00,12.13,12.2,12.11,12.16,12900.0,12.13,12.2,12.11,12.16,12900.0
2008-11-10 10:05:00,12.17,12.17,12.13,12.13,11400.0,12.17,12.17,12.13,12.13,11400.0
2008-11-10 10:10:00,12.13,12.15,12.13,12.15,17100.0,12.13,12.15,12.13,12.15,17100.0
2008-11-10 10:15:00,12.15,12.15,12.1,12.12,4800.0,12.15,12.15,12.1,12.12,4800.0
2008-11-10 10:20:00,12.12,12.19,12.12,12.19,6900.0,12.12,12.19,12.12,12.19,6900.0
2008-11-10 10:25:00,12.19,12.25,12.19,12.24,19700.0,12.19,12.25,12.19,12.24,19700.0
2008-11-10 10:30:00,12.24,12.25,12.23,12.24,13500.0,12.24,12.25,12.23,12.24,13500.0
2008-11-10 10:35:00,12.25,12.25,12.22,12.24,8100.0,12.25,12.25,12.22,12.24,8100.0
2008-11-10 10:40:00,12.23,12.23,12.11,12.18,27600.0,12.23,12.23,12.11,12.18,27600.0
2008-11-10 10:45:00,12.18,12.18,12.12,12.12,28400.0,12.18,12.18,12.12,12.12,28400.0
2008-11-10 10:50:00,12.13,12.13,12.12,12.13,3400.0,12.13,12.13,12.12,12.13,3400.0
2008-11-10 10:55:00,12.12,12.14,12.12,12.13,6700.0,12.12,12.14,12.12,12.13,6700.0
2008-11-10 11:00:00,12.13,12.13,12.12,12.12,1900.0,12.13,12.13,12.12,12.12,1900.0
2008-11-10 11:05:00,12.11,12.12,12.1,12.1,3500.0,12.11,12.12,12.1,12.1,3500.0
2008-11-10 11:10:00,12.12,12.15,12.12,12.13,9900.0,12.12,12.15,12.12,12.13,9900.0
2008-11-10 11:15:00,12.15,12.15,12.1,12.11,7800.0,12.15,12.15,12.1,12.11,7800.0
2008-11-10 11:20:00,12.12,12.16,12.12,12.16,6200.0,12.12,12.16,12.12,12.16,6200.0
2008-11-10 11:25:00,12.18,12.24,12.18,12.22,4700.0,12.18,12.24,12.18,12.22,4700.0
2008-11-10 11:30:00,12.22,12.25,12.21,12.22,5300.0,12.22,12.25,12.21,12.22,5300.0
2008-11-10 11:35:00,12.25,12.3,12.25,12.29,15200.0,12.25,12.3,12.25,12.29,15200.0
2008-11-10 11:40:00,12.29,12.3,12.28,12.28,7600.0,12.29,12.3,12.28,12.28,7600.0
2008-11-10 11:45:00,12.3,12.3,12.19,12.2,10100.0,12.3,12.3,12.19,12.2,10100.0
2008-11-10 11:50:00,12.21,12.23,12.2,12.23,5700.0,12.21,12.23,12.2,12.23,5700.0
2008-11-10 11:55:00,12.21,12.22,12.21,12.21,1700.0,12.21,12.22,12.21,12.21,1700.0
2008-11-10 12:00:00,12.21,12.22,12.21,12.22,1000.0,12.21,12.22,12.21,12.22,1000.0
2008-11-10 12:05:00,12.22,12.26,12.21,12.24,5900.0,12.22,12.26,12.21,12.24,5900.0
2008-11-10 12:10:00,12.26,12.33,12.25,12.27,6300.0,12.26,12.33,12.25,12.27,6300.0
2008-11-10 12:15:00,12.27,12.29,12.25,12.27,4600.0,12.27,12.29,12.25,12.27,4600.0
2008-11-10 12:20:00,12.27,12.28,12.27,12.27,4900.0,12.27,12.28,12.27,12.27,4900.0
2008-11-10 12:25:00,12.25,12.26,12.24,12.26,6000.0,12.25,12.26,12.24,12.26,6000.0
2008-11-10 12:30:00,12.25,12.27,12.25,12.27,9800.0,12.25,12.27,12.25,12.27,9800.0
2008-11-10 12:35:00,12.27,12.27,12.21,12.24,4600.0,12.27,12.27,12.21,12.24,4600.0
2008-11-10 12:40:00,12.24,12.26,12.23,12.26,4600.0,12.24,12.26,12.23,12.26,4600.0
2008-11-10 12:45:00,12.27,12.29,12.25,12.26,3800.0,12.27,12.29,12.25,12.26,3800.0
2008-11-10 12:50:00,12.26,12.27,12.23,12.24,5000.0,12.26,12.27,12.23,12.24,5000.0
2008-11-10 12:55:00,12.24,12.28,12.24,12.28,5300.0,12.24,12.28,12.24,12.28,5300.0
2008-11-10 13:00:00,12.27,12.28,12.23,12.24,7000.0,12.27,12.28,12.23,12.24,7000.0
2008-11-10 13:05:00,12.25,12.27,12.24,12.27,1600.0,12.25,12.27,12.24,12.27,1600.0
2008-11-10 13:10:00,12.26,12.29,12.24,12.28,12000.0,12.26,12.29,12.24,12.28,12000.0
2008-11-10 13:15:00,12.28,12.28,12.23,12.25,4200.0,12.28,12.28,12.23,12.25,4200.0
2008-11-10 13:20:00,12.25,12.25,12.2,12.2,7800.0,12.25,12.25,12.2,12.2,7800.0
2008-11-10 13:25:00,12.2,12.24,12.2,12.24,4300.0,12.2,12.24,12.2,12.24,4300.0
2008-11-10 13:30:00,12.24,12.28,12.22,12.22,3200.0,12.24,12.28,12.22,12.22,3200.0
2008-11-10 13:35:00,12.21,12.21,12.2,12.2,1300.0,12.21,12.21,12.2,12.2,1300.0
2008-11-10 13:40:00,12.21,12.21,12.18,12.19,1100.0,12.21,12.21,12.18,12.19,1100.0
2008-11-10 13:45:00,12.18,12.19,12.17,12.17,5600.0,12.18,12.19,12.17,12.17,5600.0
2008-11-10 13:50:00,12.16,12.22,12.16,12.21,2600.0,12.16,12.22,12.16,12.21,2600.0
2008-11-10 13:55:00,12.21,12.29,12.21,12.29,7000.0,12.21,12.29,12.21,12.29,7000.0
2008-11-10 14:00:00,12.26,12.29,12.23,12.26,4600.0,12.26,12.29,12.23,12.26,4600.0
2008-11-10 14:05:00,12.26,12.28,12.22,12.27,9900.0,12.26,12.28,12.22,12.27,9900.0
2008-11-10 14:10:00,12.28,12.28,12.22,12.24,3100.0,12.28,12.28,12.22,12.24,3100.0
2008-11-10 14:15:00,12.24,12.24,12.22,12.23,5000.0,12.24,12.24,12.22,12.23,5000.0
2008-11-10 14:20:00,12.23,12.24,12.22,12.23,4900.0,12.23,12.24,12.22,12.23,4900.0
2008-11-10 14:25:00,12.22,12.23,12.22,12.22,1200.0,12.22,12.23,12.22,12.22,1200.0
2008-11-10 14:30:00,12.22,12.22,12.18,12.18,2900.0,12.22,12.22,12.18,12.18,2900.0
2008-11-10 14:35:00,12.18,12.19,12.18,12.19,1000.0,12.18,12.19,12.18,12.19,1000.0
2008-11-10 14:40:00,12.19,12.21,12.18,12.21,3400.0,12.19,12.21,12.18,12.21,3400.0
2008-11-10 14:45:00,12.21,12.21,12.13,12.13,26100.0,12.21,12.21,12.13,12.13,26100.0
2008-11-10 14:50:00,12.14,12.17,12.13,12.17,6000.0,12.14,12.17,12.13,12.17,6000.0
2008-11-10 14:55:00,12.18,12.18,12.13,12.14,1500.0,12.18,12.18,12.13,12.14,1500.0
2008-11-10 15:00:00,12.14,12.15,12.07,12.15,12900.0,12.14,12.15,12.07,12.15,12900.0
2008-11-10 15:05:00,12.16,12.18,12.13,12.14,6500.0,12.16,12.18,12.13,12.14,6500.0
2008-11-10 15:10:00,12.14,12.25,12.14,12.25,3800.0,12.14,12.25,12.14,12.25,3800.0
2008-11-10 15:15:00,12.24,12.26,12.14,12.15,4200.0,12.24,12.26,12.14,12.15,4200.0
2008-11-10 15:20:00,12.16,12.17,12.14,12.14,8700.0,12.16,12.17,12.14,12.14,8700.0
2008-11-10 15:25:00,12.11,12.14,12.1,12.14,9500.0,12.11,12.14,12.1,12.14,9500.0
2008-11-10 15:30:00,12.11,12.21,12.11,12.17,4800.0,12.11,12.21,12.11,12.17,4800.0
2008-11-10 15:35:00,12.16,12.17,12.07,12.07,14600.0,12.16,12.17,12.07,12.07,14600.0
2008-11-10 15:40:00,12.07,12.16,12.06,12.1,9700.0,12.07,12.16,12.06,12.1,9700.0
2008-11-10 15:45:00,12.1,12.11,12.04,12.08,13000.0,12.1,12.11,12.04,12.08,13000.0
2008-11-10 15:50:00,12.08,12.17,12.06,12.08,24000.0,12.08,12.17,12.06,12.08,24000.0
2008-11-10 15:55:00,12.08,12.12,12.07,12.09,17200.0,12.08,12.12,12.07,12.09,17200.0
2008-11-11 09:30:00,12.06,12.09,12.06,12.08,18100.0,12.06,12.09,12.06,12.08,18100.0
2008-11-11 09:35:00,12.1,12.1,12.05,12.1,3600.0,12.1,12.1,12.05,12.1,3600.0
2008-11-11 09:40:00,12.13,12.14,12.0,12.01,12800.0,12.13,12.14,12.0,12.01,12800.0
2008-11-11 09:45:00,12.03,12.05,12.01,12.03,2300.0,12.03,12.05,12.01,12.03,2300.0
2008-11-11 09:50:00,12.03,12.05,12.0,12.02,5400.0,12.03,12.05,12.0,12.02,5400.0
2008-11-11 09:55:00,12.02,12.05,12.0,12.01,11900.0,12.02,12.05,12.0,12.01,11900.0
2008-11-11 10:00:00,12.02,12.05,12.01,12.05,3100.0,12.02,12.05,12.01,12.05,3100.0
2008-11-11 10:05:00,12.05,12.08,12.01,12.05,4200.0,12.05,12.08,12.01,12.05,4200.0
2008-11-11 10:10:00,12.08,12.1,12.06,12.08,3900.0,12.08,12.1,12.06,12.08,3900.0
2008-11-11 10:15:00,12.06,12.11,12.05,12.11,6600.0,12.06,12.11,12.05,12.11,6600.0
2008-11-11 10:20:00,12.12,12.16,12.1,12.11,8100.0,12.12,12.16,12.1,12.11,8100.0
2008-11-11 10:25:00,12.11,12.12,12.1,12.1,4100.0,12.11,12.12,12.1,12.1,4100.0
2008-11-11 10:30:00,12.1,12.1,12.08,12.1,3500.0,12.1,12.1,12.08,12.1,3500.0
2008-11-11 10:35:00,12.1,12.11,12.09,12.11,2000.0,12.1,12.11,12.09,12.11,2000.0
2008-11-11 10:40:00,12.1,12.17,12.1,12.15,3500.0,12.1,12.17,12.1,12.15,3500.0
2008-11-11 10:45:00,12.14,12.17,12.12,12.17,12900.0,12.14,12.17,12.12,12.17,12900.0
2008-11-11 10:50:00,12.19,12.24,12.18,12.22,9800.0,12.19,12.24,12.18,12.22,9800.0
2008-11-11 10:55:00,12.22,12.22,12.15,12.15,1700.0,12.22,12.22,12.15,12.15,1700.0
2008-11-11 11:00:00,12.14,12.15,12.12,12.13,1400.0,12.14,12.15,12.12,12.13,1400.0
2008-11-11 11:05:00,12.12,12.14,12.1,12.11,9800.0,12.12,12.14,12.1,12.11,9800.0
2008-11-11 11:10:00,12.12,12.12,12.1,12.11,6200.0,12.12,12.12,12.1,12.11,6200.0
2008-11-11 11:15:00,12.11,12.12,12.1,12.12,5900.0,12.11,12.12,12.1,12.12,5900.0
2008-11-11 11:20:00,12.14,12.28,12.14,12.25,9200.0,12.14,12.28,12.14,12.25,9200.0
2008-11-11 11:25:00,12.25,12.26,12.17,12.17,2500.0,12.25,12.26,12.17,12.17,2500.0
2008-11-11 11:30:00,12.15,12.15,12.1,12.12,3200.0,12.15,12.15,12.1,12.12,3200.0
2008-11-11 11:35:00,12.11,12.17,12.11,12.15,3100.0,12.11,12.17,12.11,12.15,3100.0
2008-11-11 11:40:00,12.15,12.24,12.14,12.19,2100.0,12.15,12.24,12.14,12.19,2100.0
2008-11-11 11:45:00,12.2,12.23,12.2,12.21,6800.0,12.2,12.23,12.2,12.21,6800.0
2008-11-11 11:50:00,12.2,12.2,12.18,12.19,2400.0,12.2,12.2,12.18,12.19,2400.0
2008-11-11 11:55:00,12.18,12.19,12.17,12.19,4400.0,12.18,12.19,12.17,12.19,4400.0
2008-11-11 12:00:00,12.19,12.24,12.19,12.22,2700.0,12.19,12.24,12.19,12.22,2700.0
2008-11-11 12:05:00,12.23,12.25,12.23,12.23,3200.0,12.23,12.25,12.23,12.23,3200.0
2008-11-11 12:10:00,12.24,12.24,12.21,12.22,2400.0,12.24,12.24,12.21,12.22,2400.0
2008-11-11 12:15:00,12.21,12.23,12.2,12.23,3200.0,12.21,12.23,12.2,12.23,3200.0
2008-11-11 12:20:00,12.2,12.22,12.19,12.19,1900.0,12.2,12.22,12.19,12.19,1900.0
2008-11-11 12:25:00,12.19,12.19,12.1,12.1,3200.0,12.19,12.19,12.1,12.1,3200.0
2008-11-11 12:30:00,12.1,12.1,12.09,12.1,2100.0,12.1,12.1,12.09,12.1,2100.0
2008-11-11 12:35:00,12.1,12.1,12.08,12.08,900.0,12.1,12.1,12.08,12.08,900.0
2008-11-11 12:40:00,12.07,12.12,12.07,12.12,3300.0,12.07,12.12,12.07,12.12,3300.0
2008-11-11 12:45:00,12.11,12.12,12.09,12.1,3300.0,12.11,12.12,12.09,12.1,3300.0
2008-11-11 12:50:00,12.11,12.11,12.08,12.11,3700.0,12.11,12.11,12.08,12.11,3700.0
2008-11-11 12:55:00,12.11,12.13,12.1,12.12,4500.0,12.11,12.13,12.1,12.12,4500.0
2008-11-11 13:00:00,12.12,12.15,12.11,12.12,10700.0,12.12,12.15,12.11,12.12,10700.0
2008-11-11 13:05:00,12.13,12.18,12.12,12.15,11500.0,12.13,12.18,12.12,12.15,11500.0
2008-11-11 13:10:00,12.15,12.15,12.11,12.11,1700.0,12.15,12.15,12.11,12.11,1700.0
2008-11-11 13:15:00,12.11,12.11,12.1,12.1,700.0,12.11,12.11,12.1,12.1,700.0
2008-11-11 13:20:00,12.11,12.12,12.08,12.08,3000.0,12.11,12.12,12.08,12.08,3000.0
2008-11-11 13:25:00,12.06,12.07,12.05,12.05,800.0,12.06,12.07,12.05,12.05,800.0
2008-11-11 13:30:00,12.06,12.07,12.04,12.05,3600.0,12.06,12.07,12.04,12.05,3600.0
2008-11-11 13:35:00,12.05,12.08,12.04,12.05,5600.0,12.05,12.08,12.04,12.05,5600.0
2008-11-11 13:40:00,12.06,12.09,12.05,12.05,2200.0,12.06,12.09,12.05,12.05,2200.0
2008-11-11 13:45:00,12.04,12.04,12.03,12.04,3100.0,12.04,12.04,12.03,12.04,3100.0
2008-11-11 13:50:00,12.04,12.08,12.02,12.08,9800.0,12.04,12.08,12.02,12.08,9800.0
2008-11-11 13:55:00,12.08,12.1,12.02,12.07,26700.0,12.08,12.1,12.02,12.07,26700.0
2008-11-11 14:00:00,12.06,12.1,12.01,12.01,13400.0,12.06,12.1,12.01,12.01,13400.0
2008-11-11 14:05:00,12.01,12.03,12.01,12.02,3200.0,12.01,12.03,12.01,12.02,3200.0
2008-11-11 14:10:00,12.02,12.03,12.01,12.02,4000.0,12.02,12.03,12.01,12.02,4000.0
2008-11-11 14:15:00,12.02,12.09,12.02,12.08,9800.0,12.02,12.09,12.02,12.08,9800.0
2008-11-11 14:20:00,12.09,12.13,12.05,12.06,15100.0,12.09,12.13,12.05,12.06,15100.0
2008-11-11 14:25:00,12.07,12.15,12.07,12.13,30000.0,12.07,12.15,12.07,12.13,30000.0
2008-11-11 14:30:00,12.14,12.16,12.04,12.12,67200.0,12.14,12.16,12.04,12.12,67200.0
2008-11-11 14:35:00,12.12,12.12,12.04,12.04,7800.0,12.12,12.12,12.04,12.04,7800.0
2008-11-11 14:40:00,12.04,12.05,12.04,12.05,2800.0,12.04,12.05,12.04,12.05,2800.0
2008-11-11 14:45:00,12.05,12.05,12.01,12.03,9200.0,12.05,12.05,12.01,12.03,9200.0
2008-11-11 14:50:00,12.03,12.03,12.01,12.01,5400.0,12.03,12.03,12.01,12.01,5400.0
2008-11-11 14:55:00,12.02,12.02,12.0,12.01,2200.0,12.02,12.02,12.0,12.01,2200.0
2008-11-11 15:00:00,12.0,12.01,12.0,12.01,13600.0,12.0,12.01,12.0,12.01,13600.0
2008-11-11 15:05:00,12.02,12.05,12.01,12.02,4900.0,12.02,12.05,12.01,12.02,4900.0
2008-11-11 15:10:00,12.02,12.05,12.02,12.05,2100.0,12.02,12.05,12.02,12.05,2100.0
2008-11-11 15:15:00,12.04,12.06,12.02,12.05,2900.0,12.04,12.06,12.02,12.05,2900.0
2008-11-11 15:20:00,12.05,12.05,12.04,12.04,8300.0,12.05,12.05,12.04,12.04,8300.0
2008-11-11 15:25:00,12.05,12.05,12.01,12.02,5300.0,12.05,12.05,12.01,12.02,5300.0
2008-11-11 15:30:00,12.01,12.02,11.97,11.97,17500.0,12.01,12.02,11.97,11.97,17500.0
2008-11-11 15:35:00,11.96,11.99,11.88,11.92,12200.0,11.96,11.99,11.88,11.92,12200.0
2008-11-11 15:40:00,11.93,11.99,11.93,11.95,8000.0,11.93,11.99,11.93,11.95,8000.0
2008-11-11 15:45:00,11.97,12.04,11.95,12.04,11900.0,11.97,12.04,11.95,12.04,11900.0
2008-11-11 15:50:00,12.03,12.03,11.93,11.94,20700.0,12.03,12.03,11.93,11.94,20700.0
2008-11-11 15:55:00,11.94,12.03,11.94,11.96,31900.0,11.94,12.03,11.94,11.96,31900.0
2008-11-12 09:30:00,11.77,12.05,11.53,11.85,14200.0,11.77,12.05,11.53,11.85,14200.0
2008-11-12 09:35:00,11.92,11.98,11.82,11.83,5100.0,11.92,11.98,11.82,11.83,5100.0
2008-11-12 09:40:00,11.85,11.89,11.78,11.82,9600.0,11.85,11.89,11.78,11.82,9600.0
2008-11-12 09:45:00,11.83,11.85,11.76,11.76,11500.0,11.83,11.85,11.76,11.76,11500.0
2008-11-12 09:50:00,11.78,11.84,11.75,11.75,13800.0,11.78,11.84,11.75,11.75,13800.0
2008-11-12 09:55:00,11.77,11.84,11.77,11.77,5600.0,11.77,11.84,11.77,11.77,5600.0
2008-11-12 10:00:00,11.77,11.77,11.72,11.72,13500.0,11.77,11.77,11.72,11.72,13500.0
2008-11-12 10:05:00,11.72,11.72,11.61,11.63,9800.0,11.72,11.72,11.61,11.63,9800.0
2008-11-12 10:10:00,11.63,11.63,11.6,11.63,5400.0,11.63,11.63,11.6,11.63,5400.0
2008-11-12 10:15:00,11.63,11.63,11.59,11.6,7600.0,11.63,11.63,11.59,11.6,7600.0
2008-11-12 10:20:00,11.57,11.59,11.55,11.59,5700.0,11.57,11.59,11.55,11.59,5700.0
2008-11-12 10:25:00,11.6,11.62,11.59,11.59,6200.0,11.6,11.62,11.59,11.59,6200.0
2008-11-12 10:30:00,11.58,11.58,11.48,11.48,24500.0,11.58,11.58,11.48,11.48,24500.0
2008-11-12 10:35:00,11.48,11.48,11.42,11.43,7500.0,11.48,11.48,11.42,11.43,7500.0
2008-11-12 10:40:00,11.42,11.43,11.36,11.37,16800.0,11.42,11.43,11.36,11.37,16800.0
2008-11-12 10:45:00,11.37,11.38,11.33,11.34,4200.0,11.37,11.38,11.33,11.34,4200.0
2008-11-12 10:50:00,11.34,11.36,11.26,11.26,15900.0,11.34,11.36,11.26,11.26,15900.0
2008-11-12 10:55:00,11.27,11.28,11.15,11.21,63300.0,11.27,11.28,11.15,11.21,63300.0
2008-11-12 11:00:00,11.21,11.22,11.16,11.18,6100.0,11.21,11.22,11.16,11.18,6100.0
2008-11-12 11:05:00,11.19,11.2,11.19,11.2,3500.0,11.19,11.2,11.19,11.2,3500.0
2008-11-12 11:10:00,11.2,11.23,11.19,11.23,6800.0,11.2,11.23,11.19,11.23,6800.0
2008-11-12 11:15:00,11.25,11.34,11.19,11.3,23000.0,11.25,11.34,11.19,11.3,23000.0
2008-11-12 11:20:00,11.3,11.3,11.22,11.3,5600.0,11.3,11.3,11.22,11.3,5600.0
2008-11-12 11:25:00,11.32,11.33,11.19,11.19,6900.0,11.32,11.33,11.19,11.19,6900.0
2008-11-12 11:30:00,11.2,11.24,11.15,11.16,5500.0,11.2,11.24,11.15,11.16,5500.0
2008-11-12 11:35:00,11.16,11.16,11.12,11.12,3500.0,11.16,11.16,11.12,11.12,3500.0
2008-11-12 11:40:00,11.12,11.12,11.1,11.1,1700.0,11.12,11.12,11.1,11.1,1700.0
2008-11-12 11:45:00,11.1,11.11,11.01,11.03,14300.0,11.1,11.11,11.01,11.03,14300.0
2008-11-12 11:50:00,11.03,11.03,11.01,11.01,4000.0,11.03,11.03,11.01,11.01,4000.0
2008-11-12 11:55:00,11.02,11.05,11.01,11.03,9300.0,11.02,11.05,11.01,11.03,9300.0
2008-11-12 12:00:00,11.04,11.08,11.04,11.06,7900.0,11.04,11.08,11.04,11.06,7900.0
2008-11-12 12:05:00,11.06,11.07,11.03,11.03,9100.0,11.06,11.07,11.03,11.03,9100.0
2008-11-12 12:10:00,11.03,11.06,11.03,11.03,11500.0,11.03,11.06,11.03,11.03,11500.0
2008-11-12 12:15:00,11.03,11.05,11.03,11.03,4600.0,11.03,11.05,11.03,11.03,4600.0
2008-11-12 12:20:00,11.03,11.1,11.02,11.08,10900.0,11.03,11.1,11.02,11.08,10900.0
2008-11-12 12:25:00,11.08,11.09,11.04,11.05,5500.0,11.08,11.09,11.04,11.05,5500.0
2008-11-12 12:30:00,11.04,11.06,11.02,11.06,3100.0,11.04,11.06,11.02,11.06,3100.0
2008-11-12 12:35:00,11.06,11.16,11.05,11.15,8600.0,11.06,11.16,11.05,11.15,8600.0
2008-11-12 12:40:00,11.16,11.19,11.13,11.14,3200.0,11.16,11.19,11.13,11.14,3200.0
2008-11-12 12:45:00,11.13,11.14,11.11,11.11,4600.0,11.13,11.14,11.11,11.11,4600.0
2008-11-12 12:50:00,11.08,11.11,11.08,11.09,4700.0,11.08,11.11,11.08,11.09,4700.0
2008-11-12 12:55:00,11.09,11.14,11.09,11.14,4900.0,11.09,11.14,11.09,11.14,4900.0
2008-11-12 13:00:00,11.14,11.19,11.14,11.18,9000.0,11.14,11.19,11.14,11.18,9000.0
2008-11-12 13:05:00,11.18,11.18,11.12,11.12,2800.0,11.18,11.18,11.12,11.12,2800.0
2008-11-12 13:10:00,11.12,11.17,11.12,11.17,6600.0,11.12,11.17,11.12,11.17,6600.0
2008-11-12 13:15:00,11.17,11.22,11.15,11.21,9200.0,11.17,11.22,11.15,11.21,9200.0
2008-11-12 13:20:00,11.2,11.22,11.18,11.21,8300.0,11.2,11.22,11.18,11.21,8300.0
2008-11-12 13:25:00,11.21,11.21,11.2,11.2,600.0,11.21,11.21,11.2,11.2,600.0
2008-11-12 13:30:00,11.2,11.21,11.2,11.21,3400.0,11.2,11.21,11.2,11.21,3400.0
2008-11-12 13:35:00,11.2,11.26,11.2,11.21,21800.0,11.2,11.26,11.2,11.21,21800.0
2008-11-12 13:40:00,11.23,11.28,11.23,11.28,1600.0,11.23,11.28,11.23,11.28,1600.0
2008-11-12 13:45:00,11.29,11.29,11.23,11.23,1600.0,11.29,11.29,11.23,11.23,1600.0
2008-11-12 13:50:00,11.25,11.25,11.2,11.2,6000.0,11.25,11.25,11.2,11.2,6000.0
2008-11-12 13:55:00,11.2,11.21,11.15,11.16,7700.0,11.2,11.21,11.15,11.16,7700.0
2008-11-12 14:00:00,11.16,11.17,11.15,11.15,5800.0,11.16,11.17,11.15,11.15,5800.0
2008-11-12 14:05:00,11.15,11.15,11.07,11.1,12800.0,11.15,11.15,11.07,11.1,12800.0
2008-11-12 14:10:00,11.09,11.09,11.06,11.06,5900.0,11.09,11.09,11.06,11.06,5900.0
2008-11-12 14:15:00,11.07,11.12,11.06,11.1,22600.0,11.07,11.12,11.06,11.1,22600.0
2008-11-12 14:20:00,11.1,11.11,11.07,11.09,17200.0,11.1,11.11,11.07,11.09,17200.0
2008-11-12 14:25:00,11.09,11.12,11.09,11.12,5100.0,11.09,11.12,11.09,11.12,5100.0
2008-11-12 14:30:00,11.12,11.16,11.12,11.16,4600.0,11.12,11.16,11.12,11.16,4600.0
2008-11-12 14:35:00,11.15,11.16,11.05,11.06,18900.0,11.15,11.16,11.05,11.06,18900.0
2008-11-12 14:40:00,11.06,11.06,11.03,11.04,12800.0,11.06,11.06,11.03,11.04,12800.0
2008-11-12 14:45:00,11.04,11.06,11.04,11.05,8700.0,11.04,11.06,11.04,11.05,8700.0
2008-11-12 14:50:00,11.05,11.05,10.94,11.01,36800.0,11.05,11.05,10.94,11.01,36800.0
2008-11-12 14:55:00,11.01,11.02,10.97,10.98,14800.0,11.01,11.02,10.97,10.98,14800.0
2008-11-12 15:00:00,10.98,10.99,10.94,10.99,17500.0,10.98,10.99,10.94,10.99,17500.0
2008-11-12 15:05:00,10.99,10.99,10.98,10.98,11400.0,10.99,10.99,10.98,10.98,11400.0
2008-11-12 15:10:00,10.98,11.02,10.97,11.01,20600.0,10.98,11.02,10.97,11.01,20600.0
2008-11-12 15:15:00,11.02,11.04,11.0,11.03,10200.0,11.02,11.04,11.0,11.03,10200.0
2008-11-12 15:20:00,11.03,11.03,10.94,10.96,14700.0,11.03,11.03,10.94,10.96,14700.0
2008-11-12 15:25:00,10.95,10.96,10.94,10.96,13600.0,10.95,10.96,10.94,10.96,13600.0
2008-11-12 15:30:00,10.95,10.96,10.93,10.96,18400.0,10.95,10.96,10.93,10.96,18400.0
2008-11-12 15:35:00,10.96,10.96,10.9,10.92,14800.0,10.96,10.96,10.9,10.92,14800.0
2008-11-12 15:40:00,10.92,10.98,10.85,10.98,21400.0,10.92,10.98,10.85,10.98,21400.0
2008-11-12 15:45:00,10.99,11.01,10.9,10.9,37200.0,10.99,11.01,10.9,10.9,37200.0
2008-11-12 15:50:00,10.92,10.93,10.8,10.81,34500.0,10.92,10.93,10.8,10.81,34500.0
2008-11-12 15:55:00,10.81,10.84,10.77,10.8,39700.0,10.81,10.84,10.77,10.8,39700.0
2008-11-13 09:30:00,10.8,11.16,10.8,11.07,11400.0,10.8,11.16,10.8,11.07,11400.0
2008-11-13 09:35:00,11.1,11.1,10.99,10.99,17200.0,11.1,11.1,10.99,10.99,17200.0
2008-11-13 09:40:00,11.01,11.01,10.96,10.98,6500.0,11.01,11.01,10.96,10.98,6500.0
2008-11-13 09:45:00,11.01,11.01,10.85,10.85,8300.0,11.01,11.01,10.85,10.85,8300.0
2008-11-13 09:50:00,10.84,10.94,10.8,10.9,17800.0,10.84,10.94,10.8,10.9,17800.0
2008-11-13 09:55:00,10.91,10.94,10.83,10.84,7200.0,10.91,10.94,10.83,10.84,7200.0
2008-11-13 10:00:00,10.88,10.95,10.86,10.93,3800.0,10.88,10.95,10.86,10.93,3800.0
2008-11-13 10:05:00,10.95,10.99,10.91,10.93,9200.0,10.95,10.99,10.91,10.93,9200.0
2008-11-13 10:10:00,10.92,11.1,10.92,11.07,7200.0,10.92,11.1,10.92,11.07,7200.0
2008-11-13 10:15:00,11.07,11.15,11.07,11.09,10100.0,11.07,11.15,11.07,11.09,10100.0
2008-11-13 10:20:00,11.08,11.25,11.07,11.18,7200.0,11.08,11.25,11.07,11.18,7200.0
2008-11-13 10:25:00,11.17,11.23,11.17,11.17,3200.0,11.17,11.23,11.17,11.17,3200.0
2008-11-13 10:30:00,11.19,11.27,11.18,11.26,5000.0,11.19,11.27,11.18,11.26,5000.0
2008-11-13 10:35:00,11.25,11.26,11.22,11.25,9600.0,11.25,11.26,11.22,11.25,9600.0
2008-11-13 10:40:00,11.25,11.27,11.23,11.25,18000.0,11.25,11.27,11.23,11.25,18000.0
2008-11-13 10:45:00,11.24,11.24,11.07,11.09,13700.0,11.24,11.24,11.07,11.09,13700.0
2008-11-13 10:50:00,11.09,11.12,11.07,11.07,5300.0,11.09,11.12,11.07,11.07,5300.0
2008-11-13 10:55:00,11.07,11.12,11.05,11.12,13700.0,11.07,11.12,11.05,11.12,13700.0
2008-11-13 11:00:00,11.13,11.21,11.13,11.16,8500.0,11.13,11.21,11.13,11.16,8500.0
2008-11-13 11:05:00,11.15,11.16,11.1,11.1,9600.0,11.15,11.16,11.1,11.1,9600.0
2008-11-13 11:10:00,11.11,11.19,11.08,11.17,8000.0,11.11,11.19,11.08,11.17,8000.0
2008-11-13 11:15:00,11.17,11.17,11.06,11.07,10600.0,11.17,11.17,11.06,11.07,10600.0
2008-11-13 11:20:00,11.06,11.1,11.03,11.1,6600.0,11.06,11.1,11.03,11.1,6600.0
2008-11-13 11:25:00,11.11,11.14,11.09,11.14,9900.0,11.11,11.14,11.09,11.14,9900.0
2008-11-13 11:30:00,11.14,11.14,11.04,11.04,25200.0,11.14,11.14,11.04,11.04,25200.0
2008-11-13 11:35:00,11.05,11.05,10.93,10.93,34500.0,11.05,11.05,10.93,10.93,34500.0
2008-11-13 11:40:00,10.93,11.05,10.93,10.96,8500.0,10.93,11.05,10.93,10.96,8500.0
2008-11-13 11:45:00,10.95,10.99,10.93,10.93,14300.0,10.95,10.99,10.93,10.93,14300.0
2008-11-13 11:50:00,10.92,10.92,10.87,10.88,25600.0,10.92,10.92,10.87,10.88,25600.0
2008-11-13 11:55:00,10.88,10.88,10.82,10.85,13100.0,10.88,10.88,10.82,10.85,13100.0
2008-11-13 12:00:00,10.85,10.86,10.78,10.79,32300.0,10.85,10.86,10.78,10.79,32300.0
2008-11-13 12:05:00,10.8,10.8,10.76,10.8,6800.0,10.8,10.8,10.76,10.8,6800.0
2008-11-13 12:10:00,10.79,10.8,10.7,10.71,15900.0,10.79,10.8,10.7,10.71,15900.0
2008-11-13 12:15:00,10.7,10.74,10.64,10.67,9300.0,10.7,10.74,10.64,10.67,9300.0
2008-11-13 12:20:00,10.67,10.73,10.61,10.65,10400.0,10.67,10.73,10.61,10.65,10400.0
2008-11-13 12:25:00,10.65,10.65,10.59,10.59,7500.0,10.65,10.65,10.59,10.59,7500.0
2008-11-13 12:30:00,10.6,10.63,10.59,10.62,3100.0,10.6,10.63,10.59,10.62,3100.0
2008-11-13 12:35:00,10.62,10.64,10.61,10.64,1300.0,10.62,10.64,10.61,10.64,1300.0
2008-11-13 12:40:00,10.63,10.63,10.57,10.57,6900.0,10.63,10.63,10.57,10.57,6900.0
2008-11-13 12:45:00,10.57,10.59,10.47,10.47,14100.0,10.57,10.59,10.47,10.47,14100.0
2008-11-13 12:50:00,10.47,10.47,10.35,10.43,15700.0,10.47,10.47,10.35,10.43,15700.0
2008-11-13 12:55:00,10.42,10.42,10.2,10.2,27200.0,10.42,10.42,10.2,10.2,27200.0
2008-11-13 13:00:00,10.21,10.23,10.13,10.14,34700.0,10.21,10.23,10.13,10.14,34700.0
2008-11-13 13:05:00,10.16,10.21,10.03,10.2,23100.0,10.16,10.21,10.03,10.2,23100.0
2008-11-13 13:10:00,10.24,10.3,10.24,10.25,11200.0,10.24,10.3,10.24,10.25,11200.0
2008-11-13 13:15:00,10.25,10.3,10.24,10.3,32600.0,10.25,10.3,10.24,10.3,32600.0
2008-11-13 13:20:00,10.3,10.31,10.2,10.2,21500.0,10.3,10.31,10.2,10.2,21500.0
2008-11-13 13:25:00,10.2,10.3,10.15,10.28,28100.0,10.2,10.3,10.15,10.28,28100.0
2008-11-13 13:30:00,10.29,10.3,10.23,10.25,21600.0,10.29,10.3,10.23,10.25,21600.0
2008-11-13 13:35:00,10.25,10.28,10.2,10.25,17200.0,10.25,10.28,10.2,10.25,17200.0
2008-11-13 13:40:00,10.25,10.28,10.22,10.28,27000.0,10.25,10.28,10.22,10.28,27000.0
2008-11-13 13:45:00,10.29,10.34,10.27,10.28,12000.0,10.29,10.34,10.27,10.28,12000.0
2008-11-13 13:50:00,10.27,10.4,10.24,10.35,44200.0,10.27,10.4,10.24,10.35,44200.0
2008-11-13 13:55:00,10.35,10.35,10.15,10.15,28500.0,10.35,10.35,10.15,10.15,28500.0
2008-11-13 14:00:00,10.17,10.24,10.17,10.18,16300.0,10.17,10.24,10.17,10.18,16300.0
2008-11-13 14:05:00,10.17,10.21,10.17,10.21,18100.0,10.17,10.21,10.17,10.21,18100.0
2008-11-13 14:10:00,10.21,10.31,10.19,10.19,17300.0,10.21,10.31,10.19,10.19,17300.0
2008-11-13 14:15:00,10.21,10.26,10.15,10.16,14100.0,10.21,10.26,10.15,10.16,14100.0
2008-11-13 14:20:00,10.17,10.35,10.17,10.29,23700.0,10.17,10.35,10.17,10.29,23700.0
2008-11-13 14:25:00,10.3,10.5,10.24,10.48,30600.0,10.3,10.5,10.24,10.48,30600.0
2008-11-13 14:30:00,10.48,10.48,10.34,10.38,27100.0,10.48,10.48,10.34,10.38,27100.0
2008-11-13 14:35:00,10.39,10.54,10.39,10.53,20600.0,10.39,10.54,10.39,10.53,20600.0
2008-11-13 14:40:00,10.56,10.56,10.44,10.44,66700.0,10.56,10.56,10.44,10.44,66700.0
2008-11-13 14:45:00,10.45,10.56,10.43,10.43,31100.0,10.45,10.56,10.43,10.43,31100.0
2008-11-13 14:50:00,10.44,10.55,10.43,10.43,12300.0,10.44,10.55,10.43,10.43,12300.0
2008-11-13 14:55:00,10.43,10.5,10.3,10.36,15000.0,10.43,10.5,10.3,10.36,15000.0
2008-11-13 15:00:00,10.35,10.37,10.23,10.26,35300.0,10.35,10.37,10.23,10.26,35300.0
2008-11-13 15:05:00,10.25,10.3,10.12,10.15,14400.0,10.25,10.3,10.12,10.15,14400.0
2008-11-13 15:10:00,10.15,10.39,10.15,10.35,51100.0,10.15,10.39,10.15,10.35,51100.0
2008-11-13 15:15:00,10.33,10.35,10.21,10.35,48900.0,10.33,10.35,10.21,10.35,48900.0
2008-11-13 15:20:00,10.35,10.36,10.29,10.33,43100.0,10.35,10.36,10.29,10.33,43100.0
2008-11-13 15:25:00,10.36,10.55,10.35,10.45,36500.0,10.36,10.55,10.35,10.45,36500.0
2008-11-13 15:30:00,10.44,10.48,10.39,10.4,45700.0,10.44,10.48,10.39,10.4,45700.0
2008-11-13 15:35:00,10.4,10.45,10.3,10.35,47800.0,10.4,10.45,10.3,10.35,47800.0
2008-11-13 15:40:00,10.35,10.35,10.24,10.27,55800.0,10.35,10.35,10.24,10.27,55800.0
2008-11-13 15:45:00,10.29,10.37,10.26,10.34,46100.0,10.29,10.37,10.26,10.34,46100.0
2008-11-13 15:50:00,10.34,10.56,10.27,10.55,72400.0,10.34,10.56,10.27,10.55,72400.0
2008-11-13 15:55:00,10.55,10.71,10.49,10.69,75400.0,10.55,10.71,10.49,10.69,75400.0
2008-11-14 09:30:00,10.11,10.76,10.03,10.76,20000.0,10.11,10.76,10.03,10.76,20000.0
2008-11-14 09:35:00,10.8,10.91,10.56,10.66,14400.0,10.8,10.91,10.56,10.66,14400.0
2008-11-14 09:40:00,10.64,11.0,10.64,10.91,16800.0,10.64,11.0,10.64,10.91,16800.0
2008-11-14 09:45:00,10.89,11.35,10.89,11.09,130100.0,10.89,11.35,10.89,11.09,130100.0
2008-11-14 09:50:00,11.06,11.2,10.88,11.05,91000.0,11.06,11.2,10.88,11.05,91000.0
2008-11-14 09:55:00,11.08,11.16,10.93,10.95,24600.0,11.08,11.16,10.93,10.95,24600.0
2008-11-14 10:00:00,10.98,11.07,10.93,11.02,25600.0,10.98,11.07,10.93,11.02,25600.0
2008-11-14 10:05:00,10.99,11.02,10.85,11.02,27000.0,10.99,11.02,10.85,11.02,27000.0
2008-11-14 10:10:00,11.03,11.25,10.99,11.2,36000.0,11.03,11.25,10.99,11.2,36000.0
2008-11-14 10:15:00,11.2,11.2,11.1,11.1,6800.0,11.2,11.2,11.1,11.1,6800.0
2008-11-14 10:20:00,11.08,11.1,11.03,11.04,8900.0,11.08,11.1,11.03,11.04,8900.0
2008-11-14 10:25:00,11.04,11.19,11.02,11.07,21500.0,11.04,11.19,11.02,11.07,21500.0
2008-11-14 10:30:00,11.1,11.12,11.02,11.04,7600.0,11.1,11.12,11.02,11.04,7600.0
2008-11-14 10:35:00,11.01,11.04,10.95,10.96,6800.0,11.01,11.04,10.95,10.96,6800.0
2008-11-14 10:40:00,10.93,10.97,10.9,10.96,11200.0,10.93,10.97,10.9,10.96,11200.0
2008-11-14 10:45:00,10.96,10.99,10.96,10.99,17300.0,10.96,10.99,10.96,10.99,17300.0
2008-11-14 10:50:00,11.0,11.01,10.98,11.01,7200.0,11.0,11.01,10.98,11.01,7200.0
2008-11-14 10:55:00,11.01,11.02,10.99,10.99,7300.0,11.01,11.02,10.99,10.99,7300.0
2008-11-14 11:00:00,10.99,11.0,10.91,10.93,8300.0,10.99,11.0,10.91,10.93,8300.0
2008-11-14 11:05:00,10.93,10.95,10.92,10.95,7700.0,10.93,10.95,10.92,10.95,7700.0
2008-11-14 11:10:00,10.95,10.99,10.94,10.99,7300.0,10.95,10.99,10.94,10.99,7300.0
2008-11-14 11:15:00,10.99,11.01,10.99,11.01,7100.0,10.99,11.01,10.99,11.01,7100.0
2008-11-14 11:20:00,11.01,11.02,10.96,10.97,10500.0,11.01,11.02,10.96,10.97,10500.0
2008-11-14 11:25:00,10.98,11.01,10.98,11.0,8100.0,10.98,11.01,10.98,11.0,8100.0
2008-11-14 11:30:00,11.0,11.0,10.94,10.98,9600.0,11.0,11.0,10.94,10.98,9600.0
2008-11-14 11:35:00,10.99,10.99,10.9,10.94,12700.0,10.99,10.99,10.9,10.94,12700.0
2008-11-14 11:40:00,10.94,10.94,10.88,10.93,16500.0,10.94,10.94,10.88,10.93,16500.0
2008-11-14 11:45:00,10.94,10.94,10.91,10.94,4800.0,10.94,10.94,10.91,10.94,4800.0
2008-11-14 11:50:00,10.94,10.94,10.94,10.94,8500.0,10.94,10.94,10.94,10.94,8500.0
2008-11-14 11:55:00,10.93,10.94,10.8,10.82,11600.0,10.93,10.94,10.8,10.82,11600.0
2008-11-14 12:00:00,10.84,10.85,10.76,10.85,13300.0,10.84,10.85,10.76,10.85,13300.0
2008-11-14 12:05:00,10.84,10.85,10.72,10.81,7800.0,10.84,10.85,10.72,10.81,7800.0
2008-11-14 12:10:00,10.83,10.88,10.83,10.88,6300.0,10.83,10.88,10.83,10.88,6300.0
2008-11-14 12:15:00,10.9,10.9,10.79,10.86,7400.0,10.9,10.9,10.79,10.86,7400.0
2008-11-14 12:20:00,10.87,10.91,10.85,10.87,6500.0,10.87,10.91,10.85,10.87,6500.0
2008-11-14 12:25:00,10.89,10.92,10.88,10.92,7500.0,10.89,10.92,10.88,10.92,7500.0
2008-11-14 12:30:00,10.91,10.91,10.79,10.8,9800.0,10.91,10.91,10.79,10.8,9800.0
2008-11-14 12:35:00,10.84,10.91,10.83,10.91,8300.0,10.84,10.91,10.83,10.91,8300.0
2008-11-14 12:40:00,10.91,10.92,10.91,10.91,3400.0,10.91,10.92,10.91,10.91,3400.0
2008-11-14 12:45:00,10.9,10.95,10.89,10.89,6400.0,10.9,10.95,10.89,10.89,6400.0
2008-11-14 12:50:00,10.9,10.94,10.84,10.93,6900.0,10.9,10.94,10.84,10.93,6900.0
2008-11-14 12:55:00,10.92,10.96,10.92,10.95,14400.0,10.92,10.96,10.92,10.95,14400.0
2008-11-14 13:00:00,10.93,10.96,10.9,10.94,11600.0,10.93,10.96,10.9,10.94,11600.0
2008-11-14 13:05:00,10.94,10.97,10.92,10.92,5800.0,10.94,10.97,10.92,10.92,5800.0
2008-11-14 13:10:00,10.94,10.94,10.79,10.85,9500.0,10.94,10.94,10.79,10.85,9500.0
2008-11-14 13:15:00,10.84,10.94,10.84,10.92,4900.0,10.84,10.94,10.84,10.92,4900.0
2008-11-14 13:20:00,10.91,10.93,10.89,10.9,3400.0,10.91,10.93,10.89,10.9,3400.0
2008-11-14 13:25:00,10.94,11.03,10.94,11.02,3700.0,10.94,11.03,10.94,11.02,3700.0
2008-11-14 13:30:00,11.02,11.08,11.01,11.01,7600.0,11.02,11.08,11.01,11.01,7600.0
2008-11-14 13:35:00,11.02,11.02,10.94,10.99,6700.0,11.02,11.02,10.94,10.99,6700.0
2008-11-14 13:40:00,11.01,11.04,10.99,10.99,11900.0,11.01,11.04,10.99,10.99,11900.0
2008-11-14 13:45:00,10.99,10.99,10.87,10.93,4100.0,10.99,10.99,10.87,10.93,4100.0
2008-11-14 13:50:00,11.01,11.06,11.01,11.04,2900.0,11.01,11.06,11.01,11.04,2900.0
2008-11-14 13:55:00,11.02,11.13,11.02,11.03,14500.0,11.02,11.13,11.02,11.03,14500.0
2008-11-14 14:00:00,11.03,11.14,11.02,11.14,7600.0,11.03,11.14,11.02,11.14,7600.0
2008-11-14 14:05:00,11.15,11.21,11.15,11.18,10300.0,11.15,11.21,11.15,11.18,10300.0
2008-11-14 14:10:00,11.18,11.18,11.1,11.16,4000.0,11.18,11.18,11.1,11.16,4000.0
2008-11-14 14:15:00,11.16,11.36,11.16,11.36,17000.0,11.16,11.36,11.16,11.36,17000.0
2008-11-14 14:20:00,11.36,11.36,11.23,11.25,7300.0,11.36,11.36,11.23,11.25,7300.0
2008-11-14 14:25:00,11.26,11.33,11.2,11.3,8000.0,11.26,11.33,11.2,11.3,8000.0
2008-11-14 14:30:00,11.29,11.32,11.18,11.23,10100.0,11.29,11.32,11.18,11.23,10100.0
2008-11-14 14:35:00,11.24,11.38,11.24,11.27,10600.0,11.24,11.38,11.24,11.27,10600.0
2008-11-14 14:40:00,11.3,11.4,11.3,11.31,25400.0,11.3,11.4,11.3,11.31,25400.0
2008-11-14 14:45:00,11.32,11.32,11.17,11.23,17900.0,11.32,11.32,11.17,11.23,17900.0
2008-11-14 14:50:00,11.24,11.28,11.17,11.28,20000.0,11.24,11.28,11.17,11.28,20000.0
2008-11-14 14:55:00,11.26,11.35,11.25,11.34,13200.0,11.26,11.35,11.25,11.34,13200.0
2008-11-14 15:00:00,11.37,11.4,11.16,11.17,20200.0,11.37,11.4,11.16,11.17,20200.0
2008-11-14 15:05:00,11.16,11.24,11.05,11.24,38200.0,11.16,11.24,11.05,11.24,38200.0
2008-11-14 15:10:00,11.24,11.25,11.11,11.25,12100.0,11.24,11.25,11.11,11.25,12100.0
2008-11-14 15:15:00,11.27,11.28,11.05,11.12,25200.0,11.27,11.28,11.05,11.12,25200.0
2008-11-14 15:20:00,11.12,11.27,11.11,11.27,15900.0,11.12,11.27,11.11,11.27,15900.0
2008-11-14 15:25:00,11.26,11.26,11.09,11.17,13300.0,11.26,11.26,11.09,11.17,13300.0
2008-11-14 15:30:00,11.16,11.17,10.95,10.97,21200.0,11.16,11.17,10.95,10.97,21200.0
2008-11-14 15:35:00,10.97,11.04,10.94,10.99,23800.0,10.97,11.04,10.94,10.99,23800.0
2008-11-14 15:40:00,10.99,11.04,10.93,11.0,20400.0,10.99,11.04,10.93,11.0,20400.0
2008-11-14 15:45:00,11.02,11.05,10.98,10.99,31900.0,11.02,11.05,10.98,10.99,31900.0
2008-11-14 15:50:00,10.99,10.99,10.86,10.86,28700.0,10.99,10.99,10.86,10.86,28700.0
2008-11-14 15:55:00,10.86,10.88,10.75,10.76,48400.0,10.86,10.88,10.75,10.76,48400.0
2008-11-17 09:30:00,10.94,10.94,10.63,10.74,14800.0,10.94,10.94,10.63,10.74,14800.0
2008-11-17 09:35:00,10.69,10.75,10.62,10.62,7000.0,10.69,10.75,10.62,10.62,7000.0
2008-11-17 09:40:00,10.63,10.67,10.62,10.66,2700.0,10.63,10.67,10.62,10.66,2700.0
2008-11-17 09:45:00,10.66,10.68,10.56,10.57,9800.0,10.66,10.68,10.56,10.57,9800.0
2008-11-17 09:50:00,10.59,10.77,10.59,10.68,11900.0,10.59,10.77,10.59,10.68,11900.0
2008-11-17 09:55:00,10.69,10.72,10.63,10.66,4400.0,10.69,10.72,10.63,10.66,4400.0
2008-11-17 10:00:00,10.69,10.69,10.51,10.57,29600.0,10.69,10.69,10.51,10.57,29600.0
2008-11-17 10:05:00,10.53,10.65,10.51,10.62,10300.0,10.53,10.65,10.51,10.62,10300.0
2008-11-17 10:10:00,10.61,10.64,10.52,10.54,13000.0,10.61,10.64,10.52,10.54,13000.0
2008-11-17 10:15:00,10.52,10.53,10.45,10.45,8400.0,10.52,10.53,10.45,10.45,8400.0
2008-11-17 10:20:00,10.45,10.45,10.28,10.4,13200.0,10.45,10.45,10.28,10.4,13200.0
2008-11-17 10:25:00,10.37,10.37,10.36,10.36,1100.0,10.37,10.37,10.36,10.36,1100.0
2008-11-17 10:30:00,10.38,10.4,10.36,10.39,4600.0,10.38,10.4,10.36,10.39,4600.0
2008-11-17 10:35:00,10.39,10.39,10.37,10.39,4100.0,10.39,10.39,10.37,10.39,4100.0
2008-11-17 10:40:00,10.39,10.39,10.32,10.35,2400.0,10.39,10.39,10.32,10.35,2400.0
2008-11-17 10:45:00,10.36,10.37,10.31,10.32,2400.0,10.36,10.37,10.31,10.32,2400.0
2008-11-17 10:50:00,10.32,10.39,10.32,10.32,4300.0,10.32,10.39,10.32,10.32,4300.0
2008-11-17 10:55:00,10.32,10.37,10.3,10.37,4900.0,10.32,10.37,10.3,10.37,4900.0
2008-11-17 11:00:00,10.37,10.41,10.36,10.41,8700.0,10.37,10.41,10.36,10.41,8700.0
2008-11-17 11:05:00,10.46,10.54,10.46,10.5,5600.0,10.46,10.54,10.46,10.5,5600.0
2008-11-17 11:10:00,10.51,10.57,10.43,10.44,6700.0,10.51,10.57,10.43,10.44,6700.0
2008-11-17 11:15:00,10.44,10.46,10.43,10.43,6700.0,10.44,10.46,10.43,10.43,6700.0
2008-11-17 11:20:00,10.44,10.44,10.42,10.44,1700.0,10.44,10.44,10.42,10.44,1700.0
2008-11-17 11:25:00,10.45,10.46,10.44,10.46,1000.0,10.45,10.46,10.44,10.46,1000.0
2008-11-17 11:30:00,10.47,10.55,10.47,10.55,2900.0,10.47,10.55,10.47,10.55,2900.0
2008-11-17 11:35:00,10.55,10.55,10.45,10.55,1800.0,10.55,10.55,10.45,10.55,1800.0
2008-11-17 11:40:00,10.52,10.52,10.4,10.42,2500.0,10.52,10.52,10.4,10.42,2500.0
2008-11-17 11:45:00,10.43,10.53,10.42,10.53,3800.0,10.43,10.53,10.42,10.53,3800.0
2008-11-17 11:50:00,10.54,10.62,10.52,10.53,8400.0,10.54,10.62,10.52,10.53,8400.0
2008-11-17 11:55:00,10.5,10.6,10.48,10.53,16100.0,10.5,10.6,10.48,10.53,16100.0
2008-11-17 12:00:00,10.53,10.54,10.52,10.54,3400.0,10.53,10.54,10.52,10.54,3400.0
2008-11-17 12:05:00,10.55,10.55,10.53,10.55,7100.0,10.55,10.55,10.53,10.55,7100.0
2008-11-17 12:10:00,10.56,10.58,10.53,10.53,3900.0,10.56,10.58,10.53,10.53,3900.0
2008-11-17 12:15:00,10.54,10.66,10.53,10.6,8700.0,10.54,10.66,10.53,10.6,8700.0
2008-11-17 12:20:00,10.6,10.62,10.56,10.61,5400.0,10.6,10.62,10.56,10.61,5400.0
2008-11-17 12:25:00,10.61,10.61,10.48,10.52,9100.0,10.61,10.61,10.48,10.52,9100.0
2008-11-17 12:30:00,10.52,10.53,10.51,10.51,4600.0,10.52,10.53,10.51,10.51,4600.0
2008-11-17 12:35:00,10.51,10.51,10.41,10.44,5600.0,10.51,10.51,10.41,10.44,5600.0
2008-11-17 12:40:00,10.44,10.47,10.43,10.47,2100.0,10.44,10.47,10.43,10.47,2100.0
2008-11-17 12:45:00,10.47,10.59,10.47,10.58,7800.0,10.47,10.59,10.47,10.58,7800.0
2008-11-17 12:50:00,10.57,10.62,10.54,10.56,4400.0,10.57,10.62,10.54,10.56,4400.0
2008-11-17 12:55:00,10.55,10.56,10.48,10.55,4300.0,10.55,10.56,10.48,10.55,4300.0
2008-11-17 13:00:00,10.52,10.52,10.44,10.45,2400.0,10.52,10.52,10.44,10.45,2400.0
2008-11-17 13:05:00,10.44,10.44,10.4,10.43,3400.0,10.44,10.44,10.4,10.43,3400.0
2008-11-17 13:10:00,10.43,10.43,10.39,10.41,6400.0,10.43,10.43,10.39,10.41,6400.0
2008-11-17 13:15:00,10.41,10.42,10.38,10.39,4200.0,10.41,10.42,10.38,10.39,4200.0
2008-11-17 13:20:00,10.4,10.41,10.33,10.33,5000.0,10.4,10.41,10.33,10.33,5000.0
2008-11-17 13:25:00,10.35,10.41,10.35,10.38,6000.0,10.35,10.41,10.35,10.38,6000.0
2008-11-17 13:30:00,10.38,10.4,10.36,10.36,3900.0,10.38,10.4,10.36,10.36,3900.0
2008-11-17 13:35:00,10.34,10.34,10.29,10.31,2700.0,10.34,10.34,10.29,10.31,2700.0
2008-11-17 13:40:00,10.3,10.34,10.29,10.31,3600.0,10.3,10.34,10.29,10.31,3600.0
2008-11-17 13:45:00,10.31,10.35,10.31,10.34,3400.0,10.31,10.35,10.31,10.34,3400.0
2008-11-17 13:50:00,10.35,10.44,10.33,10.4,3600.0,10.35,10.44,10.33,10.4,3600.0
2008-11-17 13:55:00,10.4,10.42,10.39,10.39,2700.0,10.4,10.42,10.39,10.39,2700.0
2008-11-17 14:00:00,10.4,10.41,10.31,10.31,4100.0,10.4,10.41,10.31,10.31,4100.0
2008-11-17 14:05:00,10.31,10.4,10.28,10.38,7700.0,10.31,10.4,10.28,10.38,7700.0
2008-11-17 14:10:00,10.37,10.49,10.36,10.43,2800.0,10.37,10.49,10.36,10.43,2800.0
2008-11-17 14:15:00,10.42,10.44,10.37,10.4,5900.0,10.42,10.44,10.37,10.4,5900.0
2008-11-17 14:20:00,10.41,10.48,10.36,10.36,6900.0,10.41,10.48,10.36,10.36,6900.0
2008-11-17 14:25:00,10.36,10.4,10.32,10.32,5900.0,10.36,10.4,10.32,10.32,5900.0
2008-11-17 14:30:00,10.32,10.38,10.28,10.36,4600.0,10.32,10.38,10.28,10.36,4600.0
2008-11-17 14:35:00,10.39,10.46,10.37,10.43,10700.0,10.39,10.46,10.37,10.43,10700.0
2008-11-17 14:40:00,10.43,10.45,10.4,10.45,7100.0,10.43,10.45,10.4,10.45,7100.0
2008-11-17 14:45:00,10.45,10.45,10.36,10.38,7000.0,10.45,10.45,10.36,10.38,7000.0
2008-11-17 14:50:00,10.37,10.4,10.33,10.37,4600.0,10.37,10.4,10.33,10.37,4600.0
2008-11-17 14:55:00,10.37,10.41,10.33,10.39,4900.0,10.37,10.41,10.33,10.39,4900.0
2008-11-17 15:00:00,10.38,10.47,10.3,10.47,7700.0,10.38,10.47,10.3,10.47,7700.0
2008-11-17 15:05:00,10.46,10.46,10.37,10.42,2400.0,10.46,10.46,10.37,10.42,2400.0
2008-11-17 15:10:00,10.42,10.45,10.3,10.45,9600.0,10.42,10.45,10.3,10.45,9600.0
2008-11-17 15:15:00,10.45,10.5,10.39,10.41,6500.0,10.45,10.5,10.39,10.41,6500.0
2008-11-17 15:20:00,10.4,10.49,10.34,10.45,12900.0,10.4,10.49,10.34,10.45,12900.0
2008-11-17 15:25:00,10.45,10.45,10.37,10.41,15700.0,10.45,10.45,10.37,10.41,15700.0
2008-11-17 15:30:00,10.41,10.5,10.36,10.37,13800.0,10.41,10.5,10.36,10.37,13800.0
2008-11-17 15:35:00,10.38,10.41,10.28,10.34,7900.0,10.38,10.41,10.28,10.34,7900.0
2008-11-17 15:40:00,10.34,10.39,10.31,10.37,9800.0,10.34,10.39,10.31,10.37,9800.0
2008-11-17 15:45:00,10.37,10.39,10.37,10.37,15000.0,10.37,10.39,10.37,10.37,15000.0
2008-11-17 15:50:00,10.36,10.36,10.3,10.3,7400.0,10.36,10.36,10.3,10.3,7400.0
2008-11-17 15:55:00,10.3,10.32,10.26,10.29,21100.0,10.3,10.32,10.26,10.29,21100.0
2008-11-18 09:30:00,10.4,10.48,10.37,10.37,10100.0,10.4,10.48,10.37,10.37,10100.0
2008-11-18 09:35:00,10.39,10.61,10.37,10.39,7000.0,10.39,10.61,10.37,10.39,7000.0
2008-11-18 09:40:00,10.4,10.47,10.4,10.4,1600.0,10.4,10.47,10.4,10.4,1600.0
2008-11-18 09:45:00,10.44,10.45,10.38,10.45,3600.0,10.44,10.45,10.38,10.45,3600.0
2008-11-18 09:50:00,10.48,10.48,10.4,10.41,3500.0,10.48,10.48,10.4,10.41,3500.0
2008-11-18 09:55:00,10.4,10.41,10.38,10.4,5500.0,10.4,10.41,10.38,10.4,5500.0
2008-11-18 10:00:00,10.39,10.41,10.26,10.3,7800.0,10.39,10.41,10.26,10.3,7800.0
2008-11-18 10:05:00,10.29,10.37,10.27,10.36,4100.0,10.29,10.37,10.27,10.36,4100.0
2008-11-18 10:10:00,10.35,10.45,10.33,10.39,9600.0,10.35,10.45,10.33,10.39,9600.0
2008-11-18 10:15:00,10.37,10.49,10.37,10.47,6200.0,10.37,10.49,10.37,10.47,6200.0
2008-11-18 10:20:00,10.45,10.47,10.34,10.38,10400.0,10.45,10.47,10.34,10.38,10400.0
2008-11-18 10:25:00,10.37,10.54,10.37,10.48,13400.0,10.37,10.54,10.37,10.48,13400.0
2008-11-18 10:30:00,10.48,10.48,10.42,10.46,2500.0,10.48,10.48,10.42,10.46,2500.0
2008-11-18 10:35:00,10.46,10.55,10.4,10.51,9800.0,10.46,10.55,10.4,10.51,9800.0
2008-11-18 10:40:00,10.51,10.51,10.44,10.48,4900.0,10.51,10.51,10.44,10.48,4900.0
2008-11-18 10:45:00,10.48,10.54,10.48,10.51,14900.0,10.48,10.54,10.48,10.51,14900.0
2008-11-18 10:50:00,10.51,10.54,10.48,10.54,5700.0,10.51,10.54,10.48,10.54,5700.0
2008-11-18 10:55:00,10.55,10.61,10.54,10.6,5500.0,10.55,10.61,10.54,10.6,5500.0
2008-11-18 11:00:00,10.6,10.6,10.5,10.51,5600.0,10.6,10.6,10.5,10.51,5600.0
2008-11-18 11:05:00,10.52,10.52,10.49,10.49,3400.0,10.52,10.52,10.49,10.49,3400.0
2008-11-18 11:10:00,10.51,10.51,10.47,10.49,4500.0,10.51,10.51,10.47,10.49,4500.0
2008-11-18 11:15:00,10.49,10.5,10.47,10.49,11800.0,10.49,10.5,10.47,10.49,11800.0
2008-11-18 11:20:00,10.49,10.56,10.49,10.56,6500.0,10.49,10.56,10.49,10.56,6500.0
2008-11-18 11:25:00,10.56,10.59,10.53,10.56,7400.0,10.56,10.59,10.53,10.56,7400.0
2008-11-18 11:30:00,10.56,10.58,10.5,10.53,18100.0,10.56,10.58,10.5,10.53,18100.0
2008-11-18 11:35:00,10.54,10.56,10.52,10.52,16400.0,10.54,10.56,10.52,10.52,16400.0
2008-11-18 11:40:00,10.53,10.53,10.53,10.53,3200.0,10.53,10.53,10.53,10.53,3200.0
2008-11-18 11:45:00,10.53,10.54,10.46,10.47,17600.0,10.53,10.54,10.46,10.47,17600.0
2008-11-18 11:50:00,10.47,10.64,10.46,10.57,11800.0,10.47,10.64,10.46,10.57,11800.0
2008-11-18 11:55:00,10.57,10.65,10.57,10.64,6900.0,10.57,10.65,10.57,10.64,6900.0
2008-11-18 12:00:00,10.63,10.64,10.54,10.59,8700.0,10.63,10.64,10.54,10.59,8700.0
2008-11-18 12:05:00,10.6,10.62,10.6,10.61,4100.0,10.6,10.62,10.6,10.61,4100.0
2008-11-18 12:10:00,10.62,10.66,10.61,10.63,23400.0,10.62,10.66,10.61,10.63,23400.0
2008-11-18 12:15:00,10.64,10.65,10.63,10.64,9800.0,10.64,10.65,10.63,10.64,9800.0
2008-11-18 12:20:00,10.64,10.64,10.56,10.59,6100.0,10.64,10.64,10.56,10.59,6100.0
2008-11-18 12:25:00,10.56,10.65,10.56,10.63,7800.0,10.56,10.65,10.56,10.63,7800.0
2008-11-18 12:30:00,10.62,10.63,10.55,10.56,3600.0,10.62,10.63,10.55,10.56,3600.0
2008-11-18 12:35:00,10.56,10.56,10.48,10.5,11300.0,10.56,10.56,10.48,10.5,11300.0
2008-11-18 12:40:00,10.5,10.5,10.47,10.47,7200.0,10.5,10.5,10.47,10.47,7200.0
2008-11-18 12:45:00,10.49,10.49,10.44,10.45,2500.0,10.49,10.49,10.44,10.45,2500.0
2008-11-18 12:50:00,10.45,10.45,10.43,10.43,1200.0,10.45,10.45,10.43,10.43,1200.0
2008-11-18 12:55:00,10.45,10.51,10.43,10.43,8700.0,10.45,10.51,10.43,10.43,8700.0
2008-11-18 13:00:00,10.43,10.43,10.39,10.4,24500.0,10.43,10.43,10.39,10.4,24500.0
2008-11-18 13:05:00,10.4,10.4,10.34,10.35,4000.0,10.4,10.4,10.34,10.35,4000.0
2008-11-18 13:10:00,10.35,10.35,10.21,10.25,19100.0,10.35,10.35,10.21,10.25,19100.0
2008-11-18 13:15:00,10.25,10.29,10.24,10.29,11100.0,10.25,10.29,10.24,10.29,11100.0
2008-11-18 13:20:00,10.3,10.36,10.29,10.3,5100.0,10.3,10.36,10.29,10.3,5100.0
2008-11-18 13:25:00,10.31,10.41,10.31,10.32,3600.0,10.31,10.41,10.31,10.32,3600.0
2008-11-18 13:30:00,10.32,10.32,10.26,10.26,4500.0,10.32,10.32,10.26,10.26,4500.0
2008-11-18 13:35:00,10.26,10.28,10.17,10.18,11600.0,10.26,10.28,10.17,10.18,11600.0
2008-11-18 13:40:00,10.19,10.21,10.13,10.13,14800.0,10.19,10.21,10.13,10.13,14800.0
2008-11-18 13:45:00,10.12,10.13,10.04,10.05,25400.0,10.12,10.13,10.04,10.05,25400.0
2008-11-18 13:50:00,10.05,10.08,10.05,10.05,6000.0,10.05,10.08,10.05,10.05,6000.0
2008-11-18 13:55:00,10.05,10.09,10.03,10.05,9400.0,10.05,10.09,10.03,10.05,9400.0
2008-11-18 14:00:00,10.08,10.1,10.04,10.04,14400.0,10.08,10.1,10.04,10.04,14400.0
2008-11-18 14:05:00,10.04,10.1,10.03,10.1,5000.0,10.04,10.1,10.03,10.1,5000.0
2008-11-18 14:10:00,10.09,10.15,10.09,10.09,6500.0,10.09,10.15,10.09,10.09,6500.0
2008-11-18 14:15:00,10.1,10.13,10.07,10.1,3800.0,10.1,10.13,10.07,10.1,3800.0
2008-11-18 14:20:00,10.1,10.12,10.06,10.12,4200.0,10.1,10.12,10.06,10.12,4200.0
2008-11-18 14:25:00,10.12,10.12,10.08,10.11,4900.0,10.12,10.12,10.08,10.11,4900.0
2008-11-18 14:30:00,10.11,10.12,10.06,10.12,34500.0,10.11,10.12,10.06,10.12,34500.0
2008-11-18 14:35:00,10.14,10.21,10.13,10.21,35700.0,10.14,10.21,10.13,10.21,35700.0
2008-11-18 14:40:00,10.2,10.21,10.15,10.16,21500.0,10.2,10.21,10.15,10.16,21500.0
2008-11-18 14:45:00,10.16,10.17,10.05,10.07,9100.0,10.16,10.17,10.05,10.07,9100.0
2008-11-18 14:50:00,10.07,10.09,10.01,10.05,10400.0,10.07,10.09,10.01,10.05,10400.0
2008-11-18 14:55:00,10.06,10.15,10.02,10.08,13800.0,10.06,10.15,10.02,10.08,13800.0
2008-11-18 15:00:00,10.08,10.17,10.08,10.11,8100.0,10.08,10.17,10.08,10.11,8100.0
2008-11-18 15:05:00,10.11,10.27,10.11,10.26,10100.0,10.11,10.27,10.11,10.26,10100.0
2008-11-18 15:10:00,10.26,10.31,10.14,10.16,7300.0,10.26,10.31,10.14,10.16,7300.0
2008-11-18 15:15:00,10.17,10.23,10.11,10.23,5200.0,10.17,10.23,10.11,10.23,5200.0
2008-11-18 15:20:00,10.23,10.32,10.23,10.24,8700.0,10.23,10.32,10.23,10.24,8700.0
2008-11-18 15:25:00,10.25,10.27,10.23,10.25,11500.0,10.25,10.27,10.23,10.25,11500.0
2008-11-18 15:30:00,10.25,10.26,10.14,10.22,15100.0,10.25,10.26,10.14,10.22,15100.0
2008-11-18 15:35:00,10.22,10.34,10.21,10.27,17900.0,10.22,10.34,10.21,10.27,17900.0
2008-11-18 15:40:00,10.27,10.44,10.27,10.28,22800.0,10.27,10.44,10.27,10.28,22800.0
2008-11-18 15:45:00,10.28,10.37,10.17,10.37,41700.0,10.28,10.37,10.17,10.37,41700.0
2008-11-18 15:50:00,10.36,10.45,10.31,10.37,46200.0,10.36,10.45,10.31,10.37,46200.0
2008-11-18 15:55:00,10.39,10.43,10.29,10.39,38300.0,10.39,10.43,10.29,10.39,38300.0
2008-11-19 09:30:00,10.42,10.42,10.25,10.37,18000.0,10.42,10.42,10.25,10.37,18000.0
2008-11-19 09:35:00,10.36,10.63,10.35,10.49,19400.0,10.36,10.63,10.35,10.49,19400.0
2008-11-19 09:40:00,10.49,10.49,10.33,10.37,4100.0,10.49,10.49,10.33,10.37,4100.0
2008-11-19 09:45:00,10.37,10.38,10.32,10.35,3500.0,10.37,10.38,10.32,10.35,3500.0
2008-11-19 09:50:00,10.35,10.37,10.29,10.31,6700.0,10.35,10.37,10.29,10.31,6700.0
2008-11-19 09:55:00,10.29,10.36,10.26,10.3,4300.0,10.29,10.36,10.26,10.3,4300.0
2008-11-19 10:00:00,10.32,10.33,10.29,10.31,2100.0,10.32,10.33,10.29,10.31,2100.0
2008-11-19 10:05:00,10.34,10.35,10.29,10.35,2700.0,10.34,10.35,10.29,10.35,2700.0
2008-11-19 10:10:00,10.34,10.37,10.29,10.33,5700.0,10.34,10.37,10.29,10.33,5700.0
2008-11-19 10:15:00,10.36,10.4,10.29,10.31,5300.0,10.36,10.4,10.29,10.31,5300.0
2008-11-19 10:20:00,10.32,10.39,10.32,10.36,1100.0,10.32,10.39,10.32,10.36,1100.0
2008-11-19 10:25:00,10.38,10.38,10.32,10.35,3600.0,10.38,10.38,10.32,10.35,3600.0
2008-11-19 10:30:00,10.35,10.35,10.29,10.32,4900.0,10.35,10.35,10.29,10.32,4900.0
2008-11-19 10:35:00,10.33,10.37,10.26,10.34,11800.0,10.33,10.37,10.26,10.34,11800.0
2008-11-19 10:40:00,10.34,10.34,10.25,10.25,3400.0,10.34,10.34,10.25,10.25,3400.0
2008-11-19 10:45:00,10.25,10.25,10.09,10.14,14500.0,10.25,10.25,10.09,10.14,14500.0
2008-11-19 10:50:00,10.14,10.23,10.14,10.15,6100.0,10.14,10.23,10.14,10.15,6100.0
2008-11-19 10:55:00,10.12,10.16,10.08,10.11,11800.0,10.12,10.16,10.08,10.11,11800.0
2008-11-19 11:00:00,10.11,10.14,10.11,10.12,1200.0,10.11,10.14,10.11,10.12,1200.0
2008-11-19 11:05:00,10.1,10.14,10.06,10.1,9300.0,10.1,10.14,10.06,10.1,9300.0
2008-11-19 11:10:00,10.11,10.11,10.1,10.1,3100.0,10.11,10.11,10.1,10.1,3100.0
2008-11-19 11:15:00,10.09,10.12,10.06,10.11,5900.0,10.09,10.12,10.06,10.11,5900.0
2008-11-19 11:20:00,10.11,10.11,10.06,10.06,11200.0,10.11,10.11,10.06,10.06,11200.0
2008-11-19 11:25:00,10.06,10.07,10.03,10.03,5100.0,10.06,10.07,10.03,10.03,5100.0
2008-11-19 11:30:00,10.04,10.08,10.03,10.03,6600.0,10.04,10.08,10.03,10.03,6600.0
2008-11-19 11:35:00,10.03,10.03,10.02,10.02,1800.0,10.03,10.03,10.02,10.02,1800.0
2008-11-19 11:40:00,10.03,10.05,10.02,10.05,3900.0,10.03,10.05,10.02,10.05,3900.0
2008-11-19 11:45:00,10.06,10.07,10.01,10.07,6500.0,10.06,10.07,10.01,10.07,6500.0
2008-11-19 11:50:00,10.06,10.07,10.06,10.07,700.0,10.06,10.07,10.06,10.07,700.0
2008-11-19 11:55:00,10.07,10.07,10.02,10.03,3400.0,10.07,10.07,10.02,10.03,3400.0
2008-11-19 12:00:00,10.02,10.03,10.01,10.02,3400.0,10.02,10.03,10.01,10.02,3400.0
2008-11-19 12:05:00,10.02,10.03,10.01,10.02,1200.0,10.02,10.03,10.01,10.02,1200.0
2008-11-19 12:10:00,10.02,10.06,10.01,10.06,5100.0,10.02,10.06,10.01,10.06,5100.0
2008-11-19 12:15:00,10.04,10.04,10.03,10.03,1400.0,10.04,10.04,10.03,10.03,1400.0
2008-11-19 12:20:00,10.03,10.06,10.03,10.06,7900.0,10.03,10.06,10.03,10.06,7900.0
2008-11-19 12:25:00,10.06,10.08,10.03,10.05,6200.0,10.06,10.08,10.03,10.05,6200.0
2008-11-19 12:30:00,10.08,10.08,10.05,10.07,4000.0,10.08,10.08,10.05,10.07,4000.0
2008-11-19 12:35:00,10.07,10.09,10.02,10.09,5100.0,10.07,10.09,10.02,10.09,5100.0
2008-11-19 12:40:00,10.1,10.11,10.04,10.06,5900.0,10.1,10.11,10.04,10.06,5900.0
2008-11-19 12:45:00,10.06,10.07,10.02,10.04,11800.0,10.06,10.07,10.02,10.04,11800.0
2008-11-19 12:50:00,10.04,10.04,10.02,10.03,6600.0,10.04,10.04,10.02,10.03,6600.0
2008-11-19 12:55:00,10.02,10.04,10.02,10.04,5700.0,10.02,10.04,10.02,10.04,5700.0
2008-11-19 13:00:00,10.04,10.06,10.04,10.06,2200.0,10.04,10.06,10.04,10.06,2200.0
2008-11-19 13:05:00,10.06,10.1,10.04,10.07,17100.0,10.06,10.1,10.04,10.07,17100.0
2008-11-19 13:10:00,10.07,10.09,10.06,10.09,2200.0,10.07,10.09,10.06,10.09,2200.0
2008-11-19 13:15:00,10.09,10.09,10.06,10.07,3700.0,10.09,10.09,10.06,10.07,3700.0
2008-11-19 13:20:00,10.08,10.1,10.07,10.09,4400.0,10.08,10.1,10.07,10.09,4400.0
2008-11-19 13:25:00,10.1,10.1,10.08,10.09,5700.0,10.1,10.1,10.08,10.09,5700.0
2008-11-19 13:30:00,10.09,10.13,10.07,10.13,20100.0,10.09,10.13,10.07,10.13,20100.0
2008-11-19 13:35:00,10.13,10.16,10.11,10.15,9200.0,10.13,10.16,10.11,10.15,9200.0
2008-11-19 13:40:00,10.13,10.2,10.13,10.16,7100.0,10.13,10.2,10.13,10.16,7100.0
2008-11-19 13:45:00,10.17,10.24,10.1,10.11,10400.0,10.17,10.24,10.1,10.11,10400.0
2008-11-19 13:50:00,10.13,10.19,10.09,10.19,5100.0,10.13,10.19,10.09,10.19,5100.0
2008-11-19 13:55:00,10.19,10.25,10.17,10.17,3000.0,10.19,10.25,10.17,10.17,3000.0
2008-11-19 14:00:00,10.18,10.18,10.13,10.14,4400.0,10.18,10.18,10.13,10.14,4400.0
2008-11-19 14:05:00,10.13,10.18,10.1,10.18,3800.0,10.13,10.18,10.1,10.18,3800.0
2008-11-19 14:10:00,10.16,10.19,10.13,10.19,2200.0,10.16,10.19,10.13,10.19,2200.0
2008-11-19 14:15:00,10.17,10.17,10.1,10.1,2300.0,10.17,10.17,10.1,10.1,2300.0
2008-11-19 14:20:00,10.1,10.1,10.07,10.07,6400.0,10.1,10.1,10.07,10.07,6400.0
2008-11-19 14:25:00,10.09,10.2,10.08,10.15,5100.0,10.09,10.2,10.08,10.15,5100.0
2008-11-19 14:30:00,10.15,10.19,10.09,10.1,5400.0,10.15,10.19,10.09,10.1,5400.0
2008-11-19 14:35:00,10.07,10.13,10.06,10.12,5200.0,10.07,10.13,10.06,10.12,5200.0
2008-11-19 14:40:00,10.12,10.26,10.12,10.21,6200.0,10.12,10.26,10.12,10.21,6200.0
2008-11-19 14:45:00,10.22,10.3,10.15,10.17,10400.0,10.22,10.3,10.15,10.17,10400.0
2008-11-19 14:50:00,10.17,10.21,10.14,10.16,7800.0,10.17,10.21,10.14,10.16,7800.0
2008-11-19 14:55:00,10.14,10.21,10.13,10.18,4700.0,10.14,10.21,10.13,10.18,4700.0
2008-11-19 15:00:00,10.16,10.21,10.1,10.17,7900.0,10.16,10.21,10.1,10.17,7900.0
2008-11-19 15:05:00,10.2,10.25,10.17,10.23,6800.0,10.2,10.25,10.17,10.23,6800.0
2008-11-19 15:10:00,10.23,10.25,10.19,10.21,4100.0,10.23,10.25,10.19,10.21,4100.0
2008-11-19 15:15:00,10.19,10.19,10.11,10.14,33100.0,10.19,10.19,10.11,10.14,33100.0
2008-11-19 15:20:00,10.12,10.12,10.06,10.09,4000.0,10.12,10.12,10.06,10.09,4000.0
2008-11-19 15:25:00,10.11,10.14,10.05,10.12,7500.0,10.11,10.14,10.05,10.12,7500.0
2008-11-19 15:30:00,10.11,10.11,10.01,10.1,21600.0,10.11,10.11,10.01,10.1,21600.0
2008-11-19 15:35:00,10.1,10.12,10.01,10.03,10300.0,10.1,10.12,10.01,10.03,10300.0
2008-11-19 15:40:00,10.02,10.06,10.0,10.0,24400.0,10.02,10.06,10.0,10.0,24400.0
2008-11-19 15:45:00,10.0,10.01,10.0,10.01,11000.0,10.0,10.01,10.0,10.01,11000.0
2008-11-19 15:50:00,10.01,10.01,9.88,9.88,25400.0,10.01,10.01,9.88,9.88,25400.0
2008-11-19 15:55:00,9.89,9.9,9.79,9.82,40800.0,9.89,9.9,9.79,9.82,40800.0
2008-11-20 09:30:00,9.74,10.06,9.63,9.8,20200.0,9.74,10.06,9.63,9.8,20200.0
2008-11-20 09:35:00,9.8,9.84,9.76,9.78,9800.0,9.8,9.84,9.76,9.78,9800.0
2008-11-20 09:40:00,9.78,9.79,9.65,9.69,6600.0,9.78,9.79,9.65,9.69,6600.0
2008-11-20 09:45:00,9.68,9.84,9.67,9.83,14300.0,9.68,9.84,9.67,9.83,14300.0
2008-11-20 09:50:00,9.83,9.91,9.8,9.8,10600.0,9.83,9.91,9.8,9.8,10600.0
2008-11-20 09:55:00,9.82,9.87,9.76,9.78,12600.0,9.82,9.87,9.76,9.78,12600.0
2008-11-20 10:00:00,9.79,9.84,9.7,9.76,19300.0,9.79,9.84,9.7,9.76,19300.0
2008-11-20 10:05:00,9.79,9.79,9.66,9.7,7000.0,9.79,9.79,9.66,9.7,7000.0
2008-11-20 10:10:00,9.7,9.74,9.69,9.71,8900.0,9.7,9.74,9.69,9.71,8900.0
2008-11-20 10:15:00,9.7,9.71,9.65,9.69,10200.0,9.7,9.71,9.65,9.69,10200.0
2008-11-20 10:20:00,9.68,9.84,9.68,9.79,8900.0,9.68,9.84,9.68,9.79,8900.0
2008-11-20 10:25:00,9.79,9.89,9.79,9.88,13500.0,9.79,9.89,9.79,9.88,13500.0
2008-11-20 10:30:00,9.88,9.96,9.87,9.9,10300.0,9.88,9.96,9.87,9.9,10300.0
2008-11-20 10:35:00,9.9,9.9,9.72,9.79,17100.0,9.9,9.9,9.72,9.79,17100.0
2008-11-20 10:40:00,9.81,9.89,9.81,9.89,10200.0,9.81,9.89,9.81,9.89,10200.0
2008-11-20 10:45:00,9.9,10.1,9.9,9.99,20700.0,9.9,10.1,9.9,9.99,20700.0
2008-11-20 10:50:00,9.99,10.0,9.94,9.97,11500.0,9.99,10.0,9.94,9.97,11500.0
2008-11-20 10:55:00,9.97,10.0,9.93,9.94,6400.0,9.97,10.0,9.93,9.94,6400.0
2008-11-20 11:00:00,9.98,10.0,9.91,10.0,11100.0,9.98,10.0,9.91,10.0,11100.0
2008-11-20 11:05:00,10.0,10.0,9.91,9.91,12300.0,10.0,10.0,9.91,9.91,12300.0
2008-11-20 11:10:00,9.93,10.0,9.9,9.99,18500.0,9.93,10.0,9.9,9.99,18500.0
2008-11-20 11:15:00,9.99,10.0,9.9,9.92,12900.0,9.99,10.0,9.9,9.92,12900.0
2008-11-20 11:20:00,9.92,9.96,9.85,9.91,4600.0,9.92,9.96,9.85,9.91,4600.0
2008-11-20 11:25:00,9.91,9.98,9.88,9.96,3100.0,9.91,9.98,9.88,9.96,3100.0
2008-11-20 11:30:00,9.94,9.97,9.92,9.97,4200.0,9.94,9.97,9.92,9.97,4200.0
2008-11-20 11:35:00,9.96,10.0,9.93,9.98,9800.0,9.96,10.0,9.93,9.98,9800.0
2008-11-20 11:40:00,9.98,9.99,9.98,9.98,4100.0,9.98,9.99,9.98,9.98,4100.0
2008-11-20 11:45:00,9.98,10.0,9.98,10.0,5700.0,9.98,10.0,9.98,10.0,5700.0
2008-11-20 11:50:00,10.0,10.0,9.99,10.0,7700.0,10.0,10.0,9.99,10.0,7700.0
2008-11-20 11:55:00,10.0,10.0,9.99,9.99,7200.0,10.0,10.0,9.99,9.99,7200.0
2008-11-20 12:00:00,9.99,9.99,9.86,9.88,10200.0,9.99,9.99,9.86,9.88,10200.0
2008-11-20 12:05:00,9.86,9.96,9.86,9.88,7300.0,9.86,9.96,9.86,9.88,7300.0
2008-11-20 12:10:00,9.88,9.99,9.88,9.95,7500.0,9.88,9.99,9.88,9.95,7500.0
2008-11-20 12:15:00,9.95,9.99,9.91,9.92,16200.0,9.95,9.99,9.91,9.92,16200.0
2008-11-20 12:20:00,9.98,10.0,9.98,9.98,18800.0,9.98,10.0,9.98,9.98,18800.0
2008-11-20 12:25:00,9.97,10.07,9.97,10.07,28600.0,9.97,10.07,9.97,10.07,28600.0
2008-11-20 12:30:00,10.09,10.1,10.01,10.01,19500.0,10.09,10.1,10.01,10.01,19500.0
2008-11-20 12:35:00,10.01,10.07,9.97,10.04,5100.0,10.01,10.07,9.97,10.04,5100.0
2008-11-20 12:40:00,10.04,10.06,10.02,10.03,1900.0,10.04,10.06,10.02,10.03,1900.0
2008-11-20 12:45:00,10.02,10.2,9.99,10.19,22900.0,10.02,10.2,9.99,10.19,22900.0
2008-11-20 12:50:00,10.22,10.22,10.07,10.12,12200.0,10.22,10.22,10.07,10.12,12200.0
2008-11-20 12:55:00,10.12,10.13,10.01,10.01,9200.0,10.12,10.13,10.01,10.01,9200.0
2008-11-20 13:00:00,10.01,10.1,9.96,10.04,14500.0,10.01,10.1,9.96,10.04,14500.0
2008-11-20 13:05:00,10.04,10.11,10.04,10.09,8700.0,10.04,10.11,10.04,10.09,8700.0
2008-11-20 13:10:00,10.1,10.1,10.02,10.05,5700.0,10.1,10.1,10.02,10.05,5700.0
2008-11-20 13:15:00,10.07,10.12,10.04,10.05,31600.0,10.07,10.12,10.04,10.05,31600.0
2008-11-20 13:20:00,10.04,10.1,9.95,10.1,20500.0,10.04,10.1,9.95,10.1,20500.0
2008-11-20 13:25:00,10.1,10.14,10.07,10.09,9100.0,10.1,10.14,10.07,10.09,9100.0
2008-11-20 13:30:00,10.08,10.15,10.05,10.13,10000.0,10.08,10.15,10.05,10.13,10000.0
2008-11-20 13:35:00,10.1,10.1,10.0,10.05,26900.0,10.1,10.1,10.0,10.05,26900.0
2008-11-20 13:40:00,10.05,10.12,10.05,10.11,11200.0,10.05,10.12,10.05,10.11,11200.0
2008-11-20 13:45:00,10.1,10.14,10.09,10.09,9200.0,10.1,10.14,10.09,10.09,9200.0
2008-11-20 13:50:00,10.07,10.12,10.06,10.1,6500.0,10.07,10.12,10.06,10.1,6500.0
2008-11-20 13:55:00,10.11,10.15,10.07,10.15,6900.0,10.11,10.15,10.07,10.15,6900.0
2008-11-20 14:00:00,10.15,10.19,10.06,10.07,5100.0,10.15,10.19,10.06,10.07,5100.0
2008-11-20 14:05:00,10.07,10.15,10.06,10.09,8100.0,10.07,10.15,10.06,10.09,8100.0
2008-11-20 14:10:00,10.08,10.15,10.08,10.08,4900.0,10.08,10.15,10.08,10.08,4900.0
2008-11-20 14:15:00,10.09,10.13,10.04,10.05,7600.0,10.09,10.13,10.04,10.05,7600.0
2008-11-20 14:20:00,10.05,10.11,10.04,10.05,27100.0,10.05,10.11,10.04,10.05,27100.0
2008-11-20 14:25:00,10.06,10.08,10.0,10.02,14300.0,10.06,10.08,10.0,10.02,14300.0
2008-11-20 14:30:00,10.02,10.07,10.02,10.04,18100.0,10.02,10.07,10.02,10.04,18100.0
2008-11-20 14:35:00,10.04,10.13,10.03,10.1,26000.0,10.04,10.13,10.03,10.1,26000.0
2008-11-20 14:40:00,10.1,10.12,10.09,10.11,9600.0,10.1,10.12,10.09,10.11,9600.0
2008-11-20 14:45:00,10.08,10.09,9.98,10.08,19400.0,10.08,10.09,9.98,10.08,19400.0
2008-11-20 14:50:00,10.08,10.12,10.05,10.08,25800.0,10.08,10.12,10.05,10.08,25800.0
2008-11-20 14:55:00,10.08,10.12,10.02,10.12,15000.0,10.08,10.12,10.02,10.12,15000.0
2008-11-20 15:00:00,10.12,10.21,10.05,10.07,22900.0,10.12,10.21,10.05,10.07,22900.0
2008-11-20 15:05:00,10.08,10.18,10.02,10.15,15700.0,10.08,10.18,10.02,10.15,15700.0
2008-11-20 15:10:00,10.15,10.2,10.1,10.12,18000.0,10.15,10.2,10.1,10.12,18000.0
2008-11-20 15:15:00,10.12,10.17,10.05,10.05,17300.0,10.12,10.17,10.05,10.05,17300.0
2008-11-20 15:20:00,10.05,10.14,10.01,10.02,23700.0,10.05,10.14,10.01,10.02,23700.0
2008-11-20 15:25:00,10.03,10.07,9.96,10.05,27300.0,10.03,10.07,9.96,10.05,27300.0
2008-11-20 15:30:00,10.04,10.07,9.98,9.98,13400.0,10.04,10.07,9.98,9.98,13400.0
2008-11-20 15:35:00,9.98,10.02,9.91,9.93,39700.0,9.98,10.02,9.91,9.93,39700.0
2008-11-20 15:40:00,9.93,9.94,9.84,9.88,19600.0,9.93,9.94,9.84,9.88,19600.0
2008-11-20 15:45:00,9.89,9.98,9.87,9.87,24400.0,9.89,9.98,9.87,9.87,24400.0
2008-11-20 15:50:00,9.85,9.93,9.8,9.85,30900.0,9.85,9.93,9.8,9.85,30900.0
2008-11-20 15:55:00,9.85,9.85,9.7,9.74,60300.0,9.85,9.85,9.7,9.74,60300.0
2008-11-21 09:30:00,9.97,9.97,9.62,9.91,51500.0,9.97,9.97,9.62,9.91,51500.0
2008-11-21 09:35:00,9.9,9.9,9.8,9.8,17600.0,9.9,9.9,9.8,9.8,17600.0
2008-11-21 09:40:00,9.8,9.81,9.69,9.79,12900.0,9.8,9.81,9.69,9.79,12900.0
2008-11-21 09:45:00,9.8,9.91,9.8,9.85,8200.0,9.8,9.91,9.8,9.85,8200.0
2008-11-21 09:50:00,9.85,9.88,9.64,9.64,21400.0,9.85,9.88,9.64,9.64,21400.0
2008-11-21 09:55:00,9.64,9.73,9.61,9.72,12400.0,9.64,9.73,9.61,9.72,12400.0
2008-11-21 10:00:00,9.73,9.73,9.58,9.62,14500.0,9.73,9.73,9.58,9.62,14500.0
2008-11-21 10:05:00,9.61,9.78,9.58,9.76,10000.0,9.61,9.78,9.58,9.76,10000.0
2008-11-21 10:10:00,9.73,9.74,9.55,9.6,8800.0,9.73,9.74,9.55,9.6,8800.0
2008-11-21 10:15:00,9.59,9.61,9.55,9.61,3600.0,9.59,9.61,9.55,9.61,3600.0
2008-11-21 10:20:00,9.62,9.7,9.62,9.63,8900.0,9.62,9.7,9.62,9.63,8900.0
2008-11-21 10:25:00,9.64,9.65,9.56,9.62,7200.0,9.64,9.65,9.56,9.62,7200.0
2008-11-21 10:30:00,9.61,9.68,9.61,9.62,4800.0,9.61,9.68,9.61,9.62,4800.0
2008-11-21 10:35:00,9.63,9.71,9.63,9.71,6800.0,9.63,9.71,9.63,9.71,6800.0
2008-11-21 10:40:00,9.71,9.71,9.64,9.64,4600.0,9.71,9.71,9.64,9.64,4600.0
2008-11-21 10:45:00,9.64,9.73,9.52,9.65,16700.0,9.64,9.73,9.52,9.65,16700.0
2008-11-21 10:50:00,9.66,9.71,9.65,9.65,9100.0,9.66,9.71,9.65,9.65,9100.0
2008-11-21 10:55:00,9.64,9.65,9.46,9.51,29900.0,9.64,9.65,9.46,9.51,29900.0
2008-11-21 11:00:00,9.49,9.56,9.4,9.4,24800.0,9.49,9.56,9.4,9.4,24800.0
2008-11-21 11:05:00,9.41,9.45,9.35,9.39,19000.0,9.41,9.45,9.35,9.39,19000.0
2008-11-21 11:10:00,9.39,9.51,9.38,9.48,8300.0,9.39,9.51,9.38,9.48,8300.0
2008-11-21 11:15:00,9.47,9.49,9.43,9.49,8200.0,9.47,9.49,9.43,9.49,8200.0
2008-11-21 11:20:00,9.48,9.56,9.48,9.56,6900.0,9.48,9.56,9.48,9.56,6900.0
2008-11-21 11:25:00,9.58,9.58,9.52,9.52,3600.0,9.58,9.58,9.52,9.52,3600.0
2008-11-21 11:30:00,9.55,9.61,9.55,9.6,4400.0,9.55,9.61,9.55,9.6,4400.0
2008-11-21 11:35:00,9.6,9.6,9.57,9.57,3400.0,9.6,9.6,9.57,9.57,3400.0
2008-11-21 11:40:00,9.59,9.66,9.59,9.59,6700.0,9.59,9.66,9.59,9.59,6700.0
2008-11-21 11:45:00,9.59,9.66,9.59,9.62,3800.0,9.59,9.66,9.59,9.62,3800.0
2008-11-21 11:50:00,9.63,9.63,9.6,9.61,3500.0,9.63,9.63,9.6,9.61,3500.0
2008-11-21 11:55:00,9.6,9.6,9.52,9.54,5600.0,9.6,9.6,9.52,9.54,5600.0
2008-11-21 12:00:00,9.55,9.58,9.53,9.58,4200.0,9.55,9.58,9.53,9.58,4200.0
2008-11-21 12:05:00,9.58,9.65,9.58,9.63,14600.0,9.58,9.65,9.58,9.63,14600.0
2008-11-21 12:10:00,9.64,9.68,9.57,9.58,16900.0,9.64,9.68,9.57,9.58,16900.0
2008-11-21 12:15:00,9.59,9.63,9.54,9.55,8900.0,9.59,9.63,9.54,9.55,8900.0
2008-11-21 12:20:00,9.55,9.65,9.55,9.6,3600.0,9.55,9.65,9.55,9.6,3600.0
2008-11-21 12:25:00,9.61,9.66,9.58,9.58,5200.0,9.61,9.66,9.58,9.58,5200.0
2008-11-21 12:30:00,9.59,9.65,9.56,9.65,4600.0,9.59,9.65,9.56,9.65,4600.0
2008-11-21 12:35:00,9.64,9.67,9.61,9.66,6200.0,9.64,9.67,9.61,9.66,6200.0
2008-11-21 12:40:00,9.66,9.66,9.61,9.62,5900.0,9.66,9.66,9.61,9.62,5900.0
2008-11-21 12:45:00,9.64,9.68,9.63,9.66,2500.0,9.64,9.68,9.63,9.66,2500.0
2008-11-21 12:50:00,9.66,9.74,9.63,9.73,19100.0,9.66,9.74,9.63,9.73,19100.0
2008-11-21 12:55:00,9.73,9.73,9.64,9.64,16700.0,9.73,9.73,9.64,9.64,16700.0
2008-11-21 13:00:00,9.64,9.66,9.61,9.64,11400.0,9.64,9.66,9.61,9.64,11400.0
2008-11-21 13:05:00,9.64,9.64,9.62,9.64,2500.0,9.64,9.64,9.62,9.64,2500.0
2008-11-21 13:10:00,9.64,9.68,9.64,9.65,5300.0,9.64,9.68,9.64,9.65,5300.0
2008-11-21 13:15:00,9.64,9.64,9.59,9.61,4100.0,9.64,9.64,9.59,9.61,4100.0
2008-11-21 13:20:00,9.6,9.61,9.56,9.56,1900.0,9.6,9.61,9.56,9.56,1900.0
2008-11-21 13:25:00,9.56,9.6,9.56,9.6,3400.0,9.56,9.6,9.56,9.6,3400.0
2008-11-21 13:30:00,9.61,9.61,9.59,9.59,3500.0,9.61,9.61,9.59,9.59,3500.0
2008-11-21 13:35:00,9.6,9.61,9.56,9.6,15800.0,9.6,9.61,9.56,9.6,15800.0
2008-11-21 13:40:00,9.59,9.66,9.59,9.61,11200.0,9.59,9.66,9.59,9.61,11200.0
2008-11-21 13:45:00,9.61,9.62,9.56,9.58,5600.0,9.61,9.62,9.56,9.58,5600.0
2008-11-21 13:50:00,9.58,9.58,9.52,9.53,8400.0,9.58,9.58,9.52,9.53,8400.0
2008-11-21 13:55:00,9.52,9.53,9.43,9.43,4300.0,9.52,9.53,9.43,9.43,4300.0
2008-11-21 14:00:00,9.44,9.6,9.43,9.54,46700.0,9.44,9.6,9.43,9.54,46700.0
2008-11-21 14:05:00,9.54,9.64,9.49,9.5,21900.0,9.54,9.64,9.49,9.5,21900.0
2008-11-21 14:10:00,9.55,9.61,9.55,9.58,6500.0,9.55,9.61,9.55,9.58,6500.0
2008-11-21 14:15:00,9.57,9.59,9.57,9.59,1100.0,9.57,9.59,9.57,9.59,1100.0
2008-11-21 14:20:00,9.59,9.67,9.59,9.59,7200.0,9.59,9.67,9.59,9.59,7200.0
2008-11-21 14:25:00,9.63,9.64,9.59,9.63,4400.0,9.63,9.64,9.59,9.63,4400.0
2008-11-21 14:30:00,9.61,9.61,9.57,9.6,2900.0,9.61,9.61,9.57,9.6,2900.0
2008-11-21 14:35:00,9.57,9.68,9.52,9.56,10400.0,9.57,9.68,9.52,9.56,10400.0
2008-11-21 14:40:00,9.59,9.59,9.48,9.58,5400.0,9.59,9.59,9.48,9.58,5400.0
2008-11-21 14:45:00,9.6,9.65,9.6,9.61,6000.0,9.6,9.65,9.6,9.61,6000.0
2008-11-21 14:50:00,9.62,9.62,9.57,9.58,7900.0,9.62,9.62,9.57,9.58,7900.0
2008-11-21 14:55:00,9.58,9.64,9.51,9.6,9000.0,9.58,9.64,9.51,9.6,9000.0
2008-11-21 15:00:00,9.58,9.72,9.58,9.69,7700.0,9.58,9.72,9.58,9.69,7700.0
2008-11-21 15:05:00,9.69,9.8,9.68,9.73,17200.0,9.69,9.8,9.68,9.73,17200.0
2008-11-21 15:10:00,9.73,9.96,9.73,9.95,31900.0,9.73,9.96,9.73,9.95,31900.0
2008-11-21 15:15:00,9.94,10.0,9.81,10.0,17900.0,9.94,10.0,9.81,10.0,17900.0
2008-11-21 15:20:00,9.99,10.0,9.9,9.96,17600.0,9.99,10.0,9.9,9.96,17600.0
2008-11-21 15:25:00,9.96,9.98,9.86,9.93,25700.0,9.96,9.98,9.86,9.93,25700.0
2008-11-21 15:30:00,9.91,10.02,9.9,9.98,31900.0,9.91,10.02,9.9,9.98,31900.0
2008-11-21 15:35:00,9.98,10.1,9.98,10.08,19300.0,9.98,10.1,9.98,10.08,19300.0
2008-11-21 15:40:00,10.07,10.07,9.92,9.99,13300.0,10.07,10.07,9.92,9.99,13300.0
2008-11-21 15:45:00,9.99,10.04,9.84,9.98,31200.0,9.99,10.04,9.84,9.98,31200.0
2008-11-21 15:50:00,9.99,10.0,9.93,10.0,39600.0,9.99,10.0,9.93,10.0,39600.0
2008-11-21 15:55:00,10.0,10.1,9.99,10.1,107600.0,10.0,10.1,9.99,10.1,107600.0
2008-11-24 09:30:00,10.13,10.16,9.91,10.07,20600.0,10.13,10.16,9.91,10.07,20600.0
2008-11-24 09:35:00,10.08,10.08,9.97,10.02,6200.0,10.08,10.08,9.97,10.02,6200.0
2008-11-24 09:40:00,10.01,10.03,9.81,10.03,5700.0,10.01,10.03,9.81,10.03,5700.0
2008-11-24 09:45:00,10.03,10.03,10.0,10.03,4600.0,10.03,10.03,10.0,10.03,4600.0
2008-11-24 09:50:00,10.07,10.19,10.07,10.12,7500.0,10.07,10.19,10.07,10.12,7500.0
2008-11-24 09:55:00,10.13,10.15,10.01,10.14,13500.0,10.13,10.15,10.01,10.14,13500.0
2008-11-24 10:00:00,10.14,10.15,10.1,10.1,10400.0,10.14,10.15,10.1,10.1,10400.0
2008-11-24 10:05:00,10.12,10.2,10.11,10.19,6700.0,10.12,10.2,10.11,10.19,6700.0
2008-11-24 10:10:00,10.2,10.21,10.19,10.21,3600.0,10.2,10.21,10.19,10.21,3600.0
2008-11-24 10:15:00,10.21,10.24,10.17,10.21,4300.0,10.21,10.24,10.17,10.21,4300.0
2008-11-24 10:20:00,10.21,10.34,10.17,10.33,6200.0,10.21,10.34,10.17,10.33,6200.0
2008-11-24 10:25:00,10.34,10.45,10.34,10.39,14100.0,10.34,10.45,10.34,10.39,14100.0
2008-11-24 10:30:00,10.39,10.59,10.38,10.51,12000.0,10.39,10.59,10.38,10.51,12000.0
2008-11-24 10:35:00,10.49,10.52,10.44,10.49,6500.0,10.49,10.52,10.44,10.49,6500.0
2008-11-24 10:40:00,10.49,10.58,10.46,10.55,5100.0,10.49,10.58,10.46,10.55,5100.0
2008-11-24 10:45:00,10.56,10.56,10.4,10.4,6200.0,10.56,10.56,10.4,10.4,6200.0
2008-11-24 10:50:00,10.41,10.44,10.35,10.39,4500.0,10.41,10.44,10.35,10.39,4500.0
2008-11-24 10:55:00,10.39,10.52,10.39,10.5,3600.0,10.39,10.52,10.39,10.5,3600.0
2008-11-24 11:00:00,10.5,10.53,10.5,10.5,2300.0,10.5,10.53,10.5,10.5,2300.0
2008-11-24 11:05:00,10.49,10.51,10.43,10.45,4900.0,10.49,10.51,10.43,10.45,4900.0
2008-11-24 11:10:00,10.46,10.5,10.45,10.5,5200.0,10.46,10.5,10.45,10.5,5200.0
2008-11-24 11:15:00,10.5,10.51,10.43,10.44,4000.0,10.5,10.51,10.43,10.44,4000.0
2008-11-24 11:20:00,10.44,10.61,10.42,10.57,8900.0,10.44,10.61,10.42,10.57,8900.0
2008-11-24 11:25:00,10.58,10.63,10.52,10.56,7000.0,10.58,10.63,10.52,10.56,7000.0
2008-11-24 11:30:00,10.54,10.57,10.47,10.5,6100.0,10.54,10.57,10.47,10.5,6100.0
2008-11-24 11:35:00,10.51,10.61,10.51,10.6,6200.0,10.51,10.61,10.51,10.6,6200.0
2008-11-24 11:40:00,10.6,10.66,10.57,10.64,4500.0,10.6,10.66,10.57,10.64,4500.0
2008-11-24 11:45:00,10.63,10.74,10.61,10.65,7100.0,10.63,10.74,10.61,10.65,7100.0
2008-11-24 11:50:00,10.67,10.67,10.64,10.65,3500.0,10.67,10.67,10.64,10.65,3500.0
2008-11-24 11:55:00,10.65,10.74,10.65,10.71,4800.0,10.65,10.74,10.65,10.71,4800.0
2008-11-24 12:00:00,10.72,10.81,10.72,10.81,9400.0,10.72,10.81,10.72,10.81,9400.0
2008-11-24 12:05:00,10.8,10.85,10.79,10.81,8700.0,10.8,10.85,10.79,10.81,8700.0
2008-11-24 12:10:00,10.8,10.82,10.76,10.82,6000.0,10.8,10.82,10.76,10.82,6000.0
2008-11-24 12:15:00,10.82,10.85,10.72,10.77,11800.0,10.82,10.85,10.72,10.77,11800.0
2008-11-24 12:20:00,10.77,10.8,10.64,10.64,8800.0,10.77,10.8,10.64,10.64,8800.0
2008-11-24 12:25:00,10.65,10.8,10.65,10.72,12000.0,10.65,10.8,10.65,10.72,12000.0
2008-11-24 12:30:00,10.72,10.81,10.69,10.75,6700.0,10.72,10.81,10.69,10.75,6700.0
2008-11-24 12:35:00,10.77,10.84,10.68,10.69,14900.0,10.77,10.84,10.68,10.69,14900.0
2008-11-24 12:40:00,10.69,10.84,10.69,10.81,11400.0,10.69,10.84,10.69,10.81,11400.0
2008-11-24 12:45:00,10.81,10.84,10.78,10.82,4600.0,10.81,10.84,10.78,10.82,4600.0
2008-11-24 12:50:00,10.82,10.85,10.82,10.83,2900.0,10.82,10.85,10.82,10.83,2900.0
2008-11-24 12:55:00,10.83,10.85,10.82,10.83,2500.0,10.83,10.85,10.82,10.83,2500.0
2008-11-24 13:00:00,10.84,10.89,10.83,10.88,7900.0,10.84,10.89,10.83,10.88,7900.0
2008-11-24 13:05:00,10.89,10.93,10.86,10.86,8600.0,10.89,10.93,10.86,10.86,8600.0
2008-11-24 13:10:00,10.86,10.88,10.85,10.88,7600.0,10.86,10.88,10.85,10.88,7600.0
2008-11-24 13:15:00,10.88,10.98,10.86,10.98,11300.0,10.88,10.98,10.86,10.98,11300.0
2008-11-24 13:20:00,10.98,11.11,10.97,11.03,29900.0,10.98,11.11,10.97,11.03,29900.0
2008-11-24 13:25:00,11.03,11.12,11.0,11.09,9700.0,11.03,11.12,11.0,11.09,9700.0
2008-11-24 13:30:00,11.08,11.14,11.06,11.07,12500.0,11.08,11.14,11.06,11.07,12500.0
2008-11-24 13:35:00,11.07,11.08,11.03,11.04,6800.0,11.07,11.08,11.03,11.04,6800.0
2008-11-24 13:40:00,11.05,11.09,11.04,11.05,5900.0,11.05,11.09,11.04,11.05,5900.0
2008-11-24 13:45:00,11.05,11.06,11.04,11.05,5200.0,11.05,11.06,11.04,11.05,5200.0
2008-11-24 13:50:00,11.05,11.13,11.04,11.13,4600.0,11.05,11.13,11.04,11.13,4600.0
2008-11-24 13:55:00,11.13,11.21,11.11,11.13,9500.0,11.13,11.21,11.11,11.13,9500.0
2008-11-24 14:00:00,11.13,11.15,11.11,11.13,2800.0,11.13,11.15,11.11,11.13,2800.0
2008-11-24 14:05:00,11.12,11.13,11.06,11.1,21800.0,11.12,11.13,11.06,11.1,21800.0
2008-11-24 14:10:00,11.1,11.12,10.99,11.0,19000.0,11.1,11.12,10.99,11.0,19000.0
2008-11-24 14:15:00,11.02,11.06,10.97,11.05,4100.0,11.02,11.06,10.97,11.05,4100.0
2008-11-24 14:20:00,11.06,11.1,11.02,11.1,5100.0,11.06,11.1,11.02,11.1,5100.0
2008-11-24 14:25:00,11.1,11.1,11.03,11.04,6400.0,11.1,11.1,11.03,11.04,6400.0
2008-11-24 14:30:00,11.04,11.12,11.02,11.03,6000.0,11.04,11.12,11.02,11.03,6000.0
2008-11-24 14:35:00,11.03,11.03,11.0,11.01,4900.0,11.03,11.03,11.0,11.01,4900.0
2008-11-24 14:40:00,11.02,11.03,10.94,10.94,6200.0,11.02,11.03,10.94,10.94,6200.0
2008-11-24 14:45:00,10.95,10.95,10.91,10.91,4400.0,10.95,10.95,10.91,10.91,4400.0
2008-11-24 14:50:00,10.91,11.02,10.91,10.99,8000.0,10.91,11.02,10.91,10.99,8000.0
2008-11-24 14:55:00,10.97,11.05,10.97,11.02,6700.0,10.97,11.05,10.97,11.02,6700.0
2008-11-24 15:00:00,11.02,11.12,10.96,11.12,7800.0,11.02,11.12,10.96,11.12,7800.0
2008-11-24 15:05:00,11.12,11.15,11.07,11.14,5700.0,11.12,11.15,11.07,11.14,5700.0
2008-11-24 15:10:00,11.15,11.15,11.08,11.1,7600.0,11.15,11.15,11.08,11.1,7600.0
2008-11-24 15:15:00,11.1,11.1,11.04,11.04,8300.0,11.1,11.1,11.04,11.04,8300.0
2008-11-24 15:20:00,11.03,11.27,10.99,11.2,50600.0,11.03,11.27,10.99,11.2,50600.0
2008-11-24 15:25:00,11.18,11.26,11.14,11.21,25700.0,11.18,11.26,11.14,11.21,25700.0
2008-11-24 15:30:00,11.2,11.21,11.08,11.13,15600.0,11.2,11.21,11.08,11.13,15600.0
2008-11-24 15:35:00,11.13,11.17,11.12,11.14,15500.0,11.13,11.17,11.12,11.14,15500.0
2008-11-24 15:40:00,11.15,11.25,11.15,11.18,15300.0,11.15,11.25,11.15,11.18,15300.0
2008-11-24 15:45:00,11.17,11.22,11.05,11.05,10000.0,11.17,11.22,11.05,11.05,10000.0
2008-11-24 15:50:00,11.05,11.17,11.0,11.09,45500.0,11.05,11.17,11.0,11.09,45500.0
2008-11-24 15:55:00,11.09,11.18,11.08,11.18,41000.0,11.09,11.18,11.08,11.18,41000.0
2008-11-25 09:30:00,11.32,11.32,10.94,11.11,11400.0,11.32,11.32,10.94,11.11,11400.0
2008-11-25 09:35:00,11.13,11.13,11.01,11.06,4900.0,11.13,11.13,11.01,11.06,4900.0
2008-11-25 09:40:00,11.12,11.14,11.03,11.03,900.0,11.12,11.14,11.03,11.03,900.0
2008-11-25 09:45:00,11.01,11.15,10.98,11.11,6500.0,11.01,11.15,10.98,11.11,6500.0
2008-11-25 09:50:00,11.12,11.16,11.05,11.06,3900.0,11.12,11.16,11.05,11.06,3900.0
2008-11-25 09:55:00,11.03,11.06,10.98,11.05,1300.0,11.03,11.06,10.98,11.05,1300.0
2008-11-25 10:00:00,11.05,11.12,11.05,11.07,3800.0,11.05,11.12,11.05,11.07,3800.0
2008-11-25 10:05:00,11.09,11.24,11.08,11.23,7400.0,11.09,11.24,11.08,11.23,7400.0
2008-11-25 10:10:00,11.25,11.25,11.17,11.17,3300.0,11.25,11.25,11.17,11.17,3300.0
2008-11-25 10:15:00,11.18,11.18,11.01,11.07,5100.0,11.18,11.18,11.01,11.07,5100.0
2008-11-25 10:20:00,11.05,11.08,11.0,11.01,2200.0,11.05,11.08,11.0,11.01,2200.0
2008-11-25 10:25:00,11.03,11.15,11.03,11.08,3200.0,11.03,11.15,11.03,11.08,3200.0
2008-11-25 10:30:00,11.07,11.07,10.9,11.0,7700.0,11.07,11.07,10.9,11.0,7700.0
2008-11-25 10:35:00,11.0,11.05,10.99,11.03,5600.0,11.0,11.05,10.99,11.03,5600.0
2008-11-25 10:40:00,11.0,11.3,11.0,11.03,11400.0,11.0,11.3,11.0,11.03,11400.0
2008-11-25 10:45:00,11.0,11.0,10.93,10.93,9200.0,11.0,11.0,10.93,10.93,9200.0
2008-11-25 10:50:00,10.95,11.03,10.94,11.02,5000.0,10.95,11.03,10.94,11.02,5000.0
2008-11-25 10:55:00,11.02,11.09,11.02,11.05,3500.0,11.02,11.09,11.02,11.05,3500.0
2008-11-25 11:00:00,11.06,11.06,10.94,10.96,6900.0,11.06,11.06,10.94,10.96,6900.0
2008-11-25 11:05:00,10.97,11.02,10.94,11.0,8100.0,10.97,11.02,10.94,11.0,8100.0
2008-11-25 11:10:00,11.01,11.01,10.96,10.96,2300.0,11.01,11.01,10.96,10.96,2300.0
2008-11-25 11:15:00,10.95,11.02,10.95,11.01,3900.0,10.95,11.02,10.95,11.01,3900.0
2008-11-25 11:20:00,11.04,11.13,11.03,11.08,2200.0,11.04,11.13,11.03,11.08,2200.0
2008-11-25 11:25:00,11.08,11.19,11.08,11.16,4200.0,11.08,11.19,11.08,11.16,4200.0
2008-11-25 11:30:00,11.16,11.16,11.1,11.1,5600.0,11.16,11.16,11.1,11.1,5600.0
2008-11-25 11:35:00,11.11,11.2,11.11,11.13,3200.0,11.11,11.2,11.11,11.13,3200.0
2008-11-25 11:40:00,11.13,11.25,11.12,11.24,6300.0,11.13,11.25,11.12,11.24,6300.0
2008-11-25 11:45:00,11.24,11.24,11.15,11.18,4000.0,11.24,11.24,11.15,11.18,4000.0
2008-11-25 11:50:00,11.19,11.22,11.16,11.2,1800.0,11.19,11.22,11.16,11.2,1800.0
2008-11-25 11:55:00,11.2,11.24,11.18,11.18,4500.0,11.2,11.24,11.18,11.18,4500.0
2008-11-25 12:00:00,11.18,11.19,11.06,11.11,3800.0,11.18,11.19,11.06,11.11,3800.0
2008-11-25 12:05:00,11.13,11.2,11.13,11.18,3300.0,11.13,11.2,11.13,11.18,3300.0
2008-11-25 12:10:00,11.18,11.19,11.09,11.11,1500.0,11.18,11.19,11.09,11.11,1500.0
2008-11-25 12:15:00,11.11,11.12,11.08,11.1,2900.0,11.11,11.12,11.08,11.1,2900.0
2008-11-25 12:20:00,11.08,11.08,11.06,11.06,400.0,11.08,11.08,11.06,11.06,400.0
2008-11-25 12:25:00,11.04,11.12,10.98,11.07,6600.0,11.04,11.12,10.98,11.07,6600.0
2008-11-25 12:30:00,11.09,11.09,11.0,11.01,6600.0,11.09,11.09,11.0,11.01,6600.0
2008-11-25 12:35:00,11.01,11.09,10.99,11.07,4300.0,11.01,11.09,10.99,11.07,4300.0
2008-11-25 12:40:00,11.06,11.06,11.03,11.03,4100.0,11.06,11.06,11.03,11.03,4100.0
2008-11-25 12:45:00,11.0,11.03,10.97,11.02,7000.0,11.0,11.03,10.97,11.02,7000.0
2008-11-25 12:50:00,11.0,11.02,10.97,10.97,1200.0,11.0,11.02,10.97,10.97,1200.0
2008-11-25 12:55:00,10.96,11.08,10.96,11.0,4600.0,10.96,11.08,10.96,11.0,4600.0
2008-11-25 13:00:00,11.0,11.0,10.98,10.98,2600.0,11.0,11.0,10.98,10.98,2600.0
2008-11-25 13:05:00,10.99,11.07,10.99,11.05,3200.0,10.99,11.07,10.99,11.05,3200.0
2008-11-25 13:10:00,11.08,11.09,11.0,11.0,2900.0,11.08,11.09,11.0,11.0,2900.0
2008-11-25 13:15:00,11.0,11.06,10.93,11.06,8000.0,11.0,11.06,10.93,11.06,8000.0
2008-11-25 13:20:00,11.02,11.02,10.92,10.95,4100.0,11.02,11.02,10.92,10.95,4100.0
2008-11-25 13:25:00,10.95,11.11,10.95,11.05,4500.0,10.95,11.11,10.95,11.05,4500.0
2008-11-25 13:30:00,11.02,11.17,11.02,11.06,4900.0,11.02,11.17,11.02,11.06,4900.0
2008-11-25 13:35:00,11.06,11.09,11.02,11.05,1500.0,11.06,11.09,11.02,11.05,1500.0
2008-11-25 13:40:00,11.05,11.05,10.96,10.96,1800.0,11.05,11.05,10.96,10.96,1800.0
2008-11-25 13:45:00,10.96,11.02,10.95,11.0,3400.0,10.96,11.02,10.95,11.0,3400.0
2008-11-25 13:50:00,10.98,10.98,10.96,10.96,2000.0,10.98,10.98,10.96,10.96,2000.0
2008-11-25 13:55:00,10.97,10.97,10.91,10.91,6500.0,10.97,10.97,10.91,10.91,6500.0
2008-11-25 14:00:00,10.92,10.93,10.9,10.93,8300.0,10.92,10.93,10.9,10.93,8300.0
2008-11-25 14:05:00,10.91,10.93,10.88,10.88,3200.0,10.91,10.93,10.88,10.88,3200.0
2008-11-25 14:10:00,10.87,10.87,10.8,10.81,6800.0,10.87,10.87,10.8,10.81,6800.0
2008-11-25 14:15:00,10.78,10.83,10.75,10.83,4600.0,10.78,10.83,10.75,10.83,4600.0
2008-11-25 14:20:00,10.83,10.84,10.8,10.83,2200.0,10.83,10.84,10.8,10.83,2200.0
2008-11-25 14:25:00,10.85,10.87,10.84,10.85,8000.0,10.85,10.87,10.84,10.85,8000.0
2008-11-25 14:30:00,10.85,10.96,10.82,10.87,8900.0,10.85,10.96,10.82,10.87,8900.0
2008-11-25 14:35:00,10.86,10.96,10.86,10.92,9500.0,10.86,10.96,10.86,10.92,9500.0
2008-11-25 14:40:00,10.91,10.93,10.9,10.92,6300.0,10.91,10.93,10.9,10.92,6300.0
2008-11-25 14:45:00,10.92,10.94,10.91,10.93,7500.0,10.92,10.94,10.91,10.93,7500.0
2008-11-25 14:50:00,10.94,10.95,10.92,10.95,2100.0,10.94,10.95,10.92,10.95,2100.0
2008-11-25 14:55:00,10.97,11.05,10.97,11.02,7800.0,10.97,11.05,10.97,11.02,7800.0
2008-11-25 15:00:00,11.03,11.05,11.0,11.05,8400.0,11.03,11.05,11.0,11.05,8400.0
2008-11-25 15:05:00,11.03,11.08,11.0,11.0,9900.0,11.03,11.08,11.0,11.0,9900.0
2008-11-25 15:10:00,11.0,11.01,10.95,11.0,9600.0,11.0,11.01,10.95,11.0,9600.0
2008-11-25 15:15:00,11.01,11.03,10.97,10.99,9100.0,11.01,11.03,10.97,10.99,9100.0
2008-11-25 15:20:00,10.98,11.0,10.89,11.0,12600.0,10.98,11.0,10.89,11.0,12600.0
2008-11-25 15:25:00,10.97,11.01,10.89,10.98,6300.0,10.97,11.01,10.89,10.98,6300.0
2008-11-25 15:30:00,10.95,10.97,10.9,10.94,9600.0,10.95,10.97,10.9,10.94,9600.0
2008-11-25 15:35:00,10.94,11.07,10.94,11.01,16000.0,10.94,11.07,10.94,11.01,16000.0
2008-11-25 15:40:00,11.02,11.13,11.0,11.09,20500.0,11.02,11.13,11.0,11.09,20500.0
2008-11-25 15:45:00,11.09,11.11,11.01,11.1,18100.0,11.09,11.11,11.01,11.1,18100.0
2008-11-25 15:50:00,11.07,11.21,11.07,11.14,39300.0,11.07,11.21,11.07,11.14,39300.0
2008-11-25 15:55:00,11.14,11.25,11.13,11.23,61400.0,11.14,11.25,11.13,11.23,61400.0
2008-11-26 09:30:00,11.03,11.35,11.03,11.23,11300.0,11.03,11.35,11.03,11.23,11300.0
2008-11-26 09:35:00,11.24,11.24,11.15,11.19,5600.0,11.24,11.24,11.15,11.19,5600.0
2008-11-26 09:40:00,11.19,11.27,11.16,11.24,7200.0,11.19,11.27,11.16,11.24,7200.0
2008-11-26 09:45:00,11.24,11.31,11.24,11.3,7800.0,11.24,11.31,11.24,11.3,7800.0
2008-11-26 09:50:00,11.31,11.42,11.3,11.36,13600.0,11.31,11.42,11.3,11.36,13600.0
2008-11-26 09:55:00,11.36,11.42,11.31,11.32,4700.0,11.36,11.42,11.31,11.32,4700.0
2008-11-26 10:00:00,11.29,11.43,11.29,11.42,7700.0,11.29,11.43,11.29,11.42,7700.0
2008-11-26 10:05:00,11.39,11.41,11.31,11.33,8400.0,11.39,11.41,11.31,11.33,8400.0
2008-11-26 10:10:00,11.32,11.43,11.31,11.36,5700.0,11.32,11.43,11.31,11.36,5700.0
2008-11-26 10:15:00,11.35,11.47,11.35,11.47,7100.0,11.35,11.47,11.35,11.47,7100.0
2008-11-26 10:20:00,11.49,11.5,11.47,11.49,14600.0,11.49,11.5,11.47,11.49,14600.0
2008-11-26 10:25:00,11.49,11.58,11.49,11.51,23900.0,11.49,11.58,11.49,11.51,23900.0
2008-11-26 10:30:00,11.51,11.57,11.51,11.55,5500.0,11.51,11.57,11.51,11.55,5500.0
2008-11-26 10:35:00,11.54,11.56,11.5,11.53,8600.0,11.54,11.56,11.5,11.53,8600.0
2008-11-26 10:40:00,11.5,11.51,11.48,11.5,4700.0,11.5,11.51,11.48,11.5,4700.0
2008-11-26 10:45:00,11.5,11.54,11.48,11.48,3000.0,11.5,11.54,11.48,11.48,3000.0
2008-11-26 10:50:00,11.46,11.55,11.46,11.53,5800.0,11.46,11.55,11.46,11.53,5800.0
2008-11-26 10:55:00,11.55,11.58,11.55,11.58,7600.0,11.55,11.58,11.55,11.58,7600.0
2008-11-26 11:00:00,11.59,11.6,11.53,11.53,2600.0,11.59,11.6,11.53,11.53,2600.0
2008-11-26 11:05:00,11.52,11.58,11.52,11.56,2800.0,11.52,11.58,11.52,11.56,2800.0
2008-11-26 11:10:00,11.6,11.66,11.59,11.63,8700.0,11.6,11.66,11.59,11.63,8700.0
2008-11-26 11:15:00,11.63,11.65,11.62,11.63,2100.0,11.63,11.65,11.62,11.63,2100.0
2008-11-26 11:20:00,11.63,11.66,11.6,11.6,15100.0,11.63,11.66,11.6,11.6,15100.0
2008-11-26 11:25:00,11.62,11.63,11.6,11.61,6900.0,11.62,11.63,11.6,11.61,6900.0
2008-11-26 11:30:00,11.61,11.63,11.6,11.63,4100.0,11.61,11.63,11.6,11.63,4100.0
2008-11-26 11:35:00,11.63,11.64,11.58,11.59,19300.0,11.63,11.64,11.58,11.59,19300.0
2008-11-26 11:40:00,11.61,11.63,11.57,11.63,3600.0,11.61,11.63,11.57,11.63,3600.0
2008-11-26 11:45:00,11.63,11.7,11.62,11.7,7600.0,11.63,11.7,11.62,11.7,7600.0
2008-11-26 11:50:00,11.69,11.77,11.68,11.75,10900.0,11.69,11.77,11.68,11.75,10900.0
2008-11-26 11:55:00,11.74,11.75,11.69,11.7,21400.0,11.74,11.75,11.69,11.7,21400.0
2008-11-26 12:00:00,11.75,11.75,11.7,11.73,30100.0,11.75,11.75,11.7,11.73,30100.0
2008-11-26 12:05:00,11.73,11.75,11.7,11.72,11600.0,11.73,11.75,11.7,11.72,11600.0
2008-11-26 12:10:00,11.73,11.75,11.7,11.7,800.0,11.73,11.75,11.7,11.7,800.0
2008-11-26 12:15:00,11.72,11.74,11.71,11.71,3500.0,11.72,11.74,11.71,11.71,3500.0
2008-11-26 12:20:00,11.72,11.76,11.72,11.74,4200.0,11.72,11.76,11.72,11.74,4200.0
2008-11-26 12:25:00,11.75,11.75,11.75,11.75,400.0,11.75,11.75,11.75,11.75,400.0
2008-11-26 12:30:00,11.74,11.74,11.73,11.74,800.0,11.74,11.74,11.73,11.74,800.0
2008-11-26 12:35:00,11.74,11.75,11.74,11.75,4900.0,11.74,11.75,11.74,11.75,4900.0
2008-11-26 12:40:00,11.75,11.75,11.74,11.75,1500.0,11.75,11.75,11.74,11.75,1500.0
2008-11-26 12:45:00,11.75,11.81,11.75,11.77,7200.0,11.75,11.81,11.75,11.77,7200.0
2008-11-26 12:50:00,11.78,11.85,11.78,11.85,11100.0,11.78,11.85,11.78,11.85,11100.0
2008-11-26 12:55:00,11.85,11.94,11.84,11.93,14500.0,11.85,11.94,11.84,11.93,14500.0
2008-11-26 13:00:00,11.93,11.95,11.92,11.95,10600.0,11.93,11.95,11.92,11.95,10600.0
2008-11-26 13:05:00,11.94,11.99,11.94,11.99,15500.0,11.94,11.99,11.94,11.99,15500.0
2008-11-26 13:10:00,11.99,12.02,11.89,11.97,18400.0,11.99,12.02,11.89,11.97,18400.0
2008-11-26 13:15:00,11.99,12.05,11.99,12.05,13800.0,11.99,12.05,11.99,12.05,13800.0
2008-11-26 13:20:00,12.05,12.05,11.95,12.02,12200.0,12.05,12.05,11.95,12.02,12200.0
2008-11-26 13:25:00,12.03,12.11,12.03,12.05,17700.0,12.03,12.11,12.03,12.05,17700.0
2008-11-26 13:30:00,12.07,12.1,12.02,12.07,17400.0,12.07,12.1,12.02,12.07,17400.0
2008-11-26 13:35:00,12.07,12.07,12.02,12.07,11900.0,12.07,12.07,12.02,12.07,11900.0
2008-11-26 13:40:00,12.07,12.11,11.97,12.09,17500.0,12.07,12.11,11.97,12.09,17500.0
2008-11-26 13:45:00,12.1,12.13,11.94,11.95,8700.0,12.1,12.13,11.94,11.95,8700.0
2008-11-26 13:50:00,11.95,12.0,11.9,11.92,3400.0,11.95,12.0,11.9,11.92,3400.0
2008-11-26 13:55:00,11.91,11.91,11.86,11.89,1900.0,11.91,11.91,11.86,11.89,1900.0
2008-11-26 14:00:00,11.87,11.87,11.84,11.84,600.0,11.87,11.87,11.84,11.84,600.0
2008-11-26 14:05:00,11.87,11.9,11.87,11.89,5500.0,11.87,11.9,11.87,11.89,5500.0
2008-11-26 14:10:00,11.89,11.89,11.86,11.86,2800.0,11.89,11.89,11.86,11.86,2800.0
2008-11-26 14:15:00,11.86,11.9,11.85,11.9,3700.0,11.86,11.9,11.85,11.9,3700.0
2008-11-26 14:20:00,11.9,11.9,11.9,11.9,5300.0,11.9,11.9,11.9,11.9,5300.0
2008-11-26 14:25:00,11.9,11.9,11.89,11.9,1600.0,11.9,11.9,11.89,11.9,1600.0
2008-11-26 14:30:00,11.9,11.92,11.9,11.91,9000.0,11.9,11.92,11.9,11.91,9000.0
2008-11-26 14:35:00,11.9,11.9,11.89,11.89,2600.0,11.9,11.9,11.89,11.89,2600.0
2008-11-26 14:40:00,11.89,11.9,11.84,11.9,12700.0,11.89,11.9,11.84,11.9,12700.0
2008-11-26 14:45:00,11.9,11.92,11.88,11.92,6500.0,11.9,11.92,11.88,11.92,6500.0
2008-11-26 14:50:00,11.92,11.92,11.91,11.91,4600.0,11.92,11.92,11.91,11.91,4600.0
2008-11-26 14:55:00,11.92,11.95,11.92,11.94,6900.0,11.92,11.95,11.92,11.94,6900.0
2008-11-26 15:00:00,11.94,11.97,11.94,11.95,30300.0,11.94,11.97,11.94,11.95,30300.0
2008-11-26 15:05:00,11.95,11.97,11.88,11.88,19000.0,11.95,11.97,11.88,11.88,19000.0
2008-11-26 15:10:00,11.89,12.0,11.88,12.0,12300.0,11.89,12.0,11.88,12.0,12300.0
2008-11-26 15:15:00,11.99,12.0,11.95,11.99,7500.0,11.99,12.0,11.95,11.99,7500.0
2008-11-26 15:20:00,11.97,11.99,11.92,11.98,4300.0,11.97,11.99,11.92,11.98,4300.0
2008-11-26 15:25:00,11.98,12.0,11.96,11.99,8100.0,11.98,12.0,11.96,11.99,8100.0
2008-11-26 15:30:00,12.0,12.0,11.99,12.0,13800.0,12.0,12.0,11.99,12.0,13800.0
2008-11-26 15:35:00,12.0,12.02,11.98,12.0,13400.0,12.0,12.02,11.98,12.0,13400.0
2008-11-26 15:40:00,12.0,12.0,11.88,11.96,6800.0,12.0,12.0,11.88,11.96,6800.0
2008-11-26 15:45:00,11.97,12.0,11.89,11.94,8900.0,11.97,12.0,11.89,11.94,8900.0
2008-11-26 15:50:00,11.93,12.02,11.92,12.01,16200.0,11.93,12.02,11.92,12.01,16200.0
2008-11-26 15:55:00,12.02,12.05,12.0,12.04,27300.0,12.02,12.05,12.0,12.04,27300.0
2008-11-28 09:30:00,11.95,12.16,11.95,11.98,8600.0,11.95,12.16,11.95,11.98,8600.0
2008-11-28 09:35:00,12.0,12.03,11.99,11.99,800.0,12.0,12.03,11.99,11.99,800.0
2008-11-28 09:40:00,12.0,12.0,11.89,11.91,2200.0,12.0,12.0,11.89,11.91,2200.0
2008-11-28 09:45:00,11.9,11.93,11.88,11.88,4000.0,11.9,11.93,11.88,11.88,4000.0
2008-11-28 09:50:00,11.87,11.96,11.87,11.93,7600.0,11.87,11.96,11.87,11.93,7600.0
2008-11-28 09:55:00,11.94,11.96,11.92,11.96,3600.0,11.94,11.96,11.92,11.96,3600.0
2008-11-28 10:00:00,12.0,12.0,11.92,11.92,1700.0,12.0,12.0,11.92,11.92,1700.0
2008-11-28 10:05:00,11.91,11.93,11.89,11.89,900.0,11.91,11.93,11.89,11.89,900.0
2008-11-28 10:10:00,11.89,11.91,11.88,11.89,1200.0,11.89,11.91,11.88,11.89,1200.0
2008-11-28 10:15:00,11.9,12.02,11.88,11.92,4400.0,11.9,12.02,11.88,11.92,4400.0
2008-11-28 10:20:00,11.92,11.99,11.92,11.95,800.0,11.92,11.99,11.92,11.95,800.0
2008-11-28 10:25:00,11.92,11.92,11.91,11.92,700.0,11.92,11.92,11.91,11.92,700.0
2008-11-28 10:30:00,11.91,11.91,11.88,11.88,500.0,11.91,11.91,11.88,11.88,500.0
2008-11-28 10:35:00,11.9,11.9,11.88,11.9,1100.0,11.9,11.9,11.88,11.9,1100.0
2008-11-28 10:40:00,11.9,11.9,11.88,11.88,1600.0,11.9,11.9,11.88,11.88,1600.0
2008-11-28 10:45:00,11.9,11.9,11.88,11.88,600.0,11.9,11.9,11.88,11.88,600.0
2008-11-28 10:50:00,11.89,11.95,11.89,11.93,1500.0,11.89,11.95,11.89,11.93,1500.0
2008-11-28 10:55:00,11.94,11.98,11.94,11.95,1500.0,11.94,11.98,11.94,11.95,1500.0
2008-11-28 11:00:00,11.92,11.93,11.89,11.89,3100.0,11.92,11.93,11.89,11.89,3100.0
2008-11-28 11:05:00,11.92,11.98,11.92,11.97,3300.0,11.92,11.98,11.92,11.97,3300.0
2008-11-28 11:10:00,11.98,11.98,11.98,11.98,2400.0,11.98,11.98,11.98,11.98,2400.0
2008-11-28 11:15:00,11.96,11.96,11.92,11.92,2700.0,11.96,11.96,11.92,11.92,2700.0
2008-11-28 11:20:00,11.9,11.9,11.89,11.9,1400.0,11.9,11.9,11.89,11.9,1400.0
2008-11-28 11:25:00,11.9,11.95,11.9,11.95,1100.0,11.9,11.95,11.9,11.95,1100.0
2008-11-28 11:30:00,11.95,11.96,11.9,11.9,800.0,11.95,11.96,11.9,11.9,800.0
2008-11-28 11:35:00,11.9,11.9,11.9,11.9,400.0,11.9,11.9,11.9,11.9,400.0
2008-11-28 11:40:00,11.89,11.89,11.88,11.88,1400.0,11.89,11.89,11.88,11.88,1400.0
2008-11-28 11:45:00,11.89,11.89,11.87,11.87,1900.0,11.89,11.89,11.87,11.87,1900.0
2008-11-28 11:50:00,11.87,11.99,11.87,11.99,4500.0,11.87,11.99,11.87,11.99,4500.0
2008-11-28 11:55:00,12.0,12.01,11.97,12.01,2800.0,12.0,12.01,11.97,12.01,2800.0
2008-11-28 12:00:00,12.02,12.05,12.01,12.04,3100.0,12.02,12.05,12.01,12.04,3100.0
2008-11-28 12:05:00,12.06,12.08,12.05,12.05,2300.0,12.06,12.08,12.05,12.05,2300.0
2008-11-28 12:10:00,12.03,12.04,12.01,12.01,2000.0,12.03,12.04,12.01,12.01,2000.0
2008-11-28 12:15:00,12.02,12.02,12.01,12.02,1600.0,12.02,12.02,12.01,12.02,1600.0
2008-11-28 12:20:00,12.02,12.02,12.01,12.01,2400.0,12.02,12.02,12.01,12.01,2400.0
2008-11-28 12:25:00,12.01,12.02,12.01,12.01,3100.0,12.01,12.02,12.01,12.01,3100.0
2008-11-28 12:30:00,12.02,12.02,12.0,12.0,2600.0,12.02,12.02,12.0,12.0,2600.0
2008-11-28 12:35:00,12.0,12.01,12.0,12.01,2000.0,12.0,12.01,12.0,12.01,2000.0
2008-11-28 12:40:00,12.0,12.01,11.96,11.96,3700.0,12.0,12.01,11.96,11.96,3700.0
2008-11-28 12:45:00,11.96,11.97,11.94,11.96,6000.0,11.96,11.97,11.94,11.96,6000.0
2008-11-28 12:50:00,11.97,12.08,11.97,12.06,9600.0,11.97,12.08,11.97,12.06,9600.0
2008-11-28 12:55:00,12.06,12.17,12.06,12.16,21800.0,12.06,12.17,12.06,12.16,21800.0
2008-12-01 09:30:00,11.91,12.5,11.85,12.28,37800.0,11.91,12.5,11.85,12.28,37800.0
2008-12-01 09:35:00,12.29,12.32,12.15,12.22,22000.0,12.29,12.32,12.15,12.22,22000.0
2008-12-01 09:40:00,12.2,12.22,12.13,12.2,9900.0,12.2,12.22,12.13,12.2,9900.0
2008-12-01 09:45:00,12.17,12.19,12.09,12.17,6900.0,12.17,12.19,12.09,12.17,6900.0
2008-12-01 09:50:00,12.17,12.18,12.11,12.14,10800.0,12.17,12.18,12.11,12.14,10800.0
2008-12-01 09:55:00,12.12,12.3,12.12,12.23,16600.0,12.12,12.3,12.12,12.23,16600.0
2008-12-01 10:00:00,12.21,12.38,12.21,12.31,39000.0,12.21,12.38,12.21,12.31,39000.0
2008-12-01 10:05:00,12.31,12.31,12.19,12.2,17000.0,12.31,12.31,12.19,12.2,17000.0
2008-12-01 10:10:00,12.22,12.24,12.15,12.2,16300.0,12.22,12.24,12.15,12.2,16300.0
2008-12-01 10:15:00,12.19,12.2,12.19,12.19,4800.0,12.19,12.2,12.19,12.19,4800.0
2008-12-01 10:20:00,12.19,12.2,12.18,12.18,3700.0,12.19,12.2,12.18,12.18,3700.0
2008-12-01 10:25:00,12.18,12.2,12.13,12.15,3400.0,12.18,12.2,12.13,12.15,3400.0
2008-12-01 10:30:00,12.14,12.22,12.12,12.17,9900.0,12.14,12.22,12.12,12.17,9900.0
2008-12-01 10:35:00,12.17,12.2,12.17,12.18,10100.0,12.17,12.2,12.17,12.18,10100.0
2008-12-01 10:40:00,12.17,12.17,12.12,12.13,5200.0,12.17,12.17,12.12,12.13,5200.0
2008-12-01 10:45:00,12.13,12.13,12.12,12.12,2100.0,12.13,12.13,12.12,12.12,2100.0
2008-12-01 10:50:00,12.12,12.13,12.08,12.1,4400.0,12.12,12.13,12.08,12.1,4400.0
2008-12-01 10:55:00,12.09,12.11,12.01,12.01,6300.0,12.09,12.11,12.01,12.01,6300.0
2008-12-01 11:00:00,12.02,12.02,11.97,11.99,6000.0,12.02,12.02,11.97,11.99,6000.0
2008-12-01 11:05:00,11.98,11.99,11.9,11.91,7400.0,11.98,11.99,11.9,11.91,7400.0
2008-12-01 11:10:00,11.9,11.92,11.89,11.9,6800.0,11.9,11.92,11.89,11.9,6800.0
2008-12-01 11:15:00,11.9,11.95,11.89,11.95,13800.0,11.9,11.95,11.89,11.95,13800.0
2008-12-01 11:20:00,11.95,11.96,11.8,11.83,34500.0,11.95,11.96,11.8,11.83,34500.0
2008-12-01 11:25:00,11.83,11.83,11.77,11.79,7400.0,11.83,11.83,11.77,11.79,7400.0
2008-12-01 11:30:00,11.79,11.89,11.79,11.88,7800.0,11.79,11.89,11.79,11.88,7800.0
2008-12-01 11:35:00,11.88,11.88,11.84,11.85,2300.0,11.88,11.88,11.84,11.85,2300.0
2008-12-01 11:40:00,11.85,11.88,11.85,11.85,3600.0,11.85,11.88,11.85,11.85,3600.0
2008-12-01 11:45:00,11.85,11.88,11.85,11.88,1800.0,11.85,11.88,11.85,11.88,1800.0
2008-12-01 11:50:00,11.88,11.88,11.85,11.87,3900.0,11.88,11.88,11.85,11.87,3900.0
2008-12-01 11:55:00,11.87,11.91,11.87,11.91,2200.0,11.87,11.91,11.87,11.91,2200.0
2008-12-01 12:00:00,11.9,11.9,11.81,11.81,4400.0,11.9,11.9,11.81,11.81,4400.0
2008-12-01 12:05:00,11.82,11.84,11.81,11.81,4200.0,11.82,11.84,11.81,11.81,4200.0
2008-12-01 12:10:00,11.81,11.82,11.8,11.81,1600.0,11.81,11.82,11.8,11.81,1600.0
2008-12-01 12:15:00,11.8,11.8,11.71,11.73,6800.0,11.8,11.8,11.71,11.73,6800.0
2008-12-01 12:20:00,11.73,11.74,11.69,11.7,2500.0,11.73,11.74,11.69,11.7,2500.0
2008-12-01 12:25:00,11.7,11.7,11.57,11.57,17900.0,11.7,11.7,11.57,11.57,17900.0
2008-12-01 12:30:00,11.58,11.59,11.5,11.54,19600.0,11.58,11.59,11.5,11.54,19600.0
2008-12-01 12:35:00,11.54,11.55,11.45,11.45,9300.0,11.54,11.55,11.45,11.45,9300.0
2008-12-01 12:40:00,11.46,11.46,11.42,11.45,5500.0,11.46,11.46,11.42,11.45,5500.0
2008-12-01 12:45:00,11.45,11.47,11.39,11.4,13300.0,11.45,11.47,11.39,11.4,13300.0
2008-12-01 12:50:00,11.38,11.4,11.37,11.38,7200.0,11.38,11.4,11.37,11.38,7200.0
2008-12-01 12:55:00,11.4,11.41,11.38,11.38,4500.0,11.4,11.41,11.38,11.38,4500.0
2008-12-01 13:00:00,11.4,11.4,11.39,11.4,2700.0,11.4,11.4,11.39,11.4,2700.0
2008-12-01 13:05:00,11.41,11.42,11.4,11.41,7700.0,11.41,11.42,11.4,11.41,7700.0
2008-12-01 13:10:00,11.43,11.46,11.43,11.46,10100.0,11.43,11.46,11.43,11.46,10100.0
2008-12-01 13:15:00,11.46,11.49,11.45,11.48,4900.0,11.46,11.49,11.45,11.48,4900.0
2008-12-01 13:20:00,11.48,11.49,11.47,11.48,3100.0,11.48,11.49,11.47,11.48,3100.0
2008-12-01 13:25:00,11.48,11.5,11.46,11.47,6100.0,11.48,11.5,11.46,11.47,6100.0
2008-12-01 13:30:00,11.47,11.59,11.47,11.56,7400.0,11.47,11.59,11.47,11.56,7400.0
2008-12-01 13:35:00,11.56,11.56,11.5,11.5,9000.0,11.56,11.56,11.5,11.5,9000.0
2008-12-01 13:40:00,11.48,11.5,11.46,11.47,5400.0,11.48,11.5,11.46,11.47,5400.0
2008-12-01 13:45:00,11.46,11.52,11.41,11.41,6600.0,11.46,11.52,11.41,11.41,6600.0
2008-12-01 13:50:00,11.41,11.48,11.4,11.47,3000.0,11.41,11.48,11.4,11.47,3000.0
2008-12-01 13:55:00,11.48,11.5,11.45,11.5,3600.0,11.48,11.5,11.45,11.5,3600.0
2008-12-01 14:00:00,11.52,11.53,11.49,11.49,5000.0,11.52,11.53,11.49,11.49,5000.0
2008-12-01 14:05:00,11.49,11.55,11.45,11.53,4700.0,11.49,11.55,11.45,11.53,4700.0
2008-12-01 14:10:00,11.54,11.54,11.51,11.51,2300.0,11.54,11.54,11.51,11.51,2300.0
2008-12-01 14:15:00,11.5,11.5,11.46,11.46,4700.0,11.5,11.5,11.46,11.46,4700.0
2008-12-01 14:20:00,11.46,11.49,11.44,11.49,6100.0,11.46,11.49,11.44,11.49,6100.0
2008-12-01 14:25:00,11.48,11.48,11.45,11.46,3300.0,11.48,11.48,11.45,11.46,3300.0
2008-12-01 14:30:00,11.45,11.5,11.45,11.5,5000.0,11.45,11.5,11.45,11.5,5000.0
2008-12-01 14:35:00,11.49,11.51,11.47,11.48,2300.0,11.49,11.51,11.47,11.48,2300.0
2008-12-01 14:40:00,11.47,11.51,11.43,11.43,6000.0,11.47,11.51,11.43,11.43,6000.0
2008-12-01 14:45:00,11.43,11.48,11.41,11.41,8000.0,11.43,11.48,11.41,11.41,8000.0
2008-12-01 14:50:00,11.42,11.45,11.42,11.42,6100.0,11.42,11.45,11.42,11.42,6100.0
2008-12-01 14:55:00,11.42,11.43,11.38,11.38,5600.0,11.42,11.43,11.38,11.38,5600.0
2008-12-01 15:00:00,11.38,11.41,11.34,11.37,19800.0,11.38,11.41,11.34,11.37,19800.0
2008-12-01 15:05:00,11.36,11.45,11.36,11.38,18400.0,11.36,11.45,11.36,11.38,18400.0
2008-12-01 15:10:00,11.37,11.45,11.36,11.42,8800.0,11.37,11.45,11.36,11.42,8800.0
2008-12-01 15:15:00,11.42,11.45,11.4,11.4,6300.0,11.42,11.45,11.4,11.4,6300.0
2008-12-01 15:20:00,11.39,11.39,11.32,11.36,11800.0,11.39,11.39,11.32,11.36,11800.0
2008-12-01 15:25:00,11.35,11.43,11.34,11.42,10000.0,11.35,11.43,11.34,11.42,10000.0
2008-12-01 15:30:00,11.42,11.43,11.37,11.38,9300.0,11.42,11.43,11.37,11.38,9300.0
2008-12-01 15:35:00,11.38,11.4,11.27,11.27,19200.0,11.38,11.4,11.27,11.27,19200.0
2008-12-01 15:40:00,11.27,11.27,11.13,11.13,31800.0,11.27,11.27,11.13,11.13,31800.0
2008-12-01 15:45:00,11.14,11.27,11.09,11.19,24500.0,11.14,11.27,11.09,11.19,24500.0
2008-12-01 15:50:00,11.18,11.25,11.09,11.1,54500.0,11.18,11.25,11.09,11.1,54500.0
2008-12-01 15:55:00,11.11,11.17,10.98,11.0,46600.0,11.11,11.17,10.98,11.0,46600.0
2008-12-02 09:30:00,11.22,11.22,11.0,11.0,13300.0,11.22,11.22,11.0,11.0,13300.0
2008-12-02 09:35:00,11.0,11.04,11.0,11.02,7700.0,11.0,11.04,11.0,11.02,7700.0
2008-12-02 09:40:00,11.01,11.01,10.85,10.86,13900.0,11.01,11.01,10.85,10.86,13900.0
2008-12-02 09:45:00,10.85,10.85,10.8,10.81,12500.0,10.85,10.85,10.8,10.81,12500.0
2008-12-02 09:50:00,10.81,10.96,10.81,10.91,10000.0,10.81,10.96,10.81,10.91,10000.0
2008-12-02 09:55:00,10.91,10.99,10.91,10.95,10400.0,10.91,10.99,10.91,10.95,10400.0
2008-12-02 10:00:00,10.96,11.09,10.96,11.08,10900.0,10.96,11.09,10.96,11.08,10900.0
2008-12-02 10:05:00,11.07,11.09,10.99,11.07,10100.0,11.07,11.09,10.99,11.07,10100.0
2008-12-02 10:10:00,11.07,11.1,11.07,11.09,16100.0,11.07,11.1,11.07,11.09,16100.0
2008-12-02 10:15:00,11.08,11.09,11.06,11.08,8100.0,11.08,11.09,11.06,11.08,8100.0
2008-12-02 10:20:00,11.08,11.14,11.08,11.14,9500.0,11.08,11.14,11.08,11.14,9500.0
2008-12-02 10:25:00,11.13,11.15,11.11,11.15,7900.0,11.13,11.15,11.11,11.15,7900.0
2008-12-02 10:30:00,11.15,11.26,11.15,11.22,6000.0,11.15,11.26,11.15,11.22,6000.0
2008-12-02 10:35:00,11.21,11.29,11.21,11.27,7800.0,11.21,11.29,11.21,11.27,7800.0
2008-12-02 10:40:00,11.27,11.31,11.27,11.3,12700.0,11.27,11.31,11.27,11.3,12700.0
2008-12-02 10:45:00,11.3,11.35,11.26,11.26,6800.0,11.3,11.35,11.26,11.26,6800.0
2008-12-02 10:50:00,11.25,11.32,11.25,11.31,6700.0,11.25,11.32,11.25,11.31,6700.0
2008-12-02 10:55:00,11.31,11.33,11.31,11.31,7500.0,11.31,11.33,11.31,11.31,7500.0
2008-12-02 11:00:00,11.31,11.32,11.24,11.25,6100.0,11.31,11.32,11.24,11.25,6100.0
2008-12-02 11:05:00,11.25,11.3,11.25,11.3,5200.0,11.25,11.3,11.25,11.3,5200.0
2008-12-02 11:10:00,11.3,11.32,11.24,11.24,5700.0,11.3,11.32,11.24,11.24,5700.0
2008-12-02 11:15:00,11.25,11.25,11.22,11.24,3500.0,11.25,11.25,11.22,11.24,3500.0
2008-12-02 11:20:00,11.25,11.3,11.25,11.28,3900.0,11.25,11.3,11.25,11.28,3900.0
2008-12-02 11:25:00,11.28,11.35,11.28,11.33,3800.0,11.28,11.35,11.28,11.33,3800.0
2008-12-02 11:30:00,11.33,11.37,11.31,11.32,8500.0,11.33,11.37,11.31,11.32,8500.0
2008-12-02 11:35:00,11.3,11.33,11.29,11.3,5500.0,11.3,11.33,11.29,11.3,5500.0
2008-12-02 11:40:00,11.3,11.36,11.3,11.34,7500.0,11.3,11.36,11.3,11.34,7500.0
2008-12-02 11:45:00,11.33,11.41,11.33,11.41,3300.0,11.33,11.41,11.33,11.41,3300.0
2008-12-02 11:50:00,11.41,11.44,11.41,11.44,3200.0,11.41,11.44,11.41,11.44,3200.0
2008-12-02 11:55:00,11.45,11.47,11.44,11.47,5200.0,11.45,11.47,11.44,11.47,5200.0
2008-12-02 12:00:00,11.47,11.49,11.46,11.48,10500.0,11.47,11.49,11.46,11.48,10500.0
2008-12-02 12:05:00,11.47,11.52,11.47,11.51,9400.0,11.47,11.52,11.47,11.51,9400.0
2008-12-02 12:10:00,11.51,11.54,11.49,11.53,8300.0,11.51,11.54,11.49,11.53,8300.0
2008-12-02 12:15:00,11.51,11.55,11.51,11.55,4300.0,11.51,11.55,11.51,11.55,4300.0
2008-12-02 12:20:00,11.56,11.62,11.55,11.58,7500.0,11.56,11.62,11.55,11.58,7500.0
2008-12-02 12:25:00,11.61,11.64,11.6,11.6,6400.0,11.61,11.64,11.6,11.6,6400.0
2008-12-02 12:30:00,11.62,11.64,11.53,11.53,6700.0,11.62,11.64,11.53,11.53,6700.0
2008-12-02 12:35:00,11.54,11.54,11.48,11.5,7500.0,11.54,11.54,11.48,11.5,7500.0
2008-12-02 12:40:00,11.49,11.51,11.48,11.49,9700.0,11.49,11.51,11.48,11.49,9700.0
2008-12-02 12:45:00,11.49,11.52,11.49,11.52,4800.0,11.49,11.52,11.49,11.52,4800.0
2008-12-02 12:50:00,11.51,11.54,11.51,11.53,11800.0,11.51,11.54,11.51,11.53,11800.0
2008-12-02 12:55:00,11.53,11.6,11.53,11.55,13000.0,11.53,11.6,11.53,11.55,13000.0
2008-12-02 13:00:00,11.55,11.55,11.46,11.47,18000.0,11.55,11.55,11.46,11.47,18000.0
2008-12-02 13:05:00,11.45,11.48,11.45,11.48,6200.0,11.45,11.48,11.45,11.48,6200.0
2008-12-02 13:10:00,11.48,11.54,11.48,11.54,3500.0,11.48,11.54,11.48,11.54,3500.0
2008-12-02 13:15:00,11.54,11.55,11.52,11.54,5000.0,11.54,11.55,11.52,11.54,5000.0
2008-12-02 13:20:00,11.53,11.54,11.53,11.53,2100.0,11.53,11.54,11.53,11.53,2100.0
2008-12-02 13:25:00,11.53,11.56,11.48,11.48,6400.0,11.53,11.56,11.48,11.48,6400.0
2008-12-02 13:30:00,11.49,11.49,11.47,11.48,7600.0,11.49,11.49,11.47,11.48,7600.0
2008-12-02 13:35:00,11.47,11.48,11.46,11.47,10700.0,11.47,11.48,11.46,11.47,10700.0
2008-12-02 13:40:00,11.47,11.51,11.47,11.49,7500.0,11.47,11.51,11.47,11.49,7500.0
2008-12-02 13:45:00,11.48,11.49,11.47,11.47,4100.0,11.48,11.49,11.47,11.47,4100.0
2008-12-02 13:50:00,11.48,11.48,11.4,11.41,5000.0,11.48,11.48,11.4,11.41,5000.0
2008-12-02 13:55:00,11.41,11.43,11.38,11.4,6500.0,11.41,11.43,11.38,11.4,6500.0
2008-12-02 14:00:00,11.4,11.4,11.26,11.27,12000.0,11.4,11.4,11.26,11.27,12000.0
2008-12-02 14:05:00,11.25,11.3,11.22,11.25,7500.0,11.25,11.3,11.22,11.25,7500.0
2008-12-02 14:10:00,11.25,11.35,11.24,11.29,7600.0,11.25,11.35,11.24,11.29,7600.0
2008-12-02 14:15:00,11.28,11.29,11.19,11.21,11600.0,11.28,11.29,11.19,11.21,11600.0
2008-12-02 14:20:00,11.2,11.2,11.18,11.19,5600.0,11.2,11.2,11.18,11.19,5600.0
2008-12-02 14:25:00,11.18,11.19,11.16,11.19,3200.0,11.18,11.19,11.16,11.19,3200.0
2008-12-02 14:30:00,11.19,11.26,11.18,11.23,14600.0,11.19,11.26,11.18,11.23,14600.0
2008-12-02 14:35:00,11.23,11.25,11.23,11.25,6200.0,11.23,11.25,11.23,11.25,6200.0
2008-12-02 14:40:00,11.25,11.25,11.24,11.25,3500.0,11.25,11.25,11.24,11.25,3500.0
2008-12-02 14:45:00,11.25,11.25,11.22,11.24,8200.0,11.25,11.25,11.22,11.24,8200.0
2008-12-02 14:50:00,11.24,11.26,11.24,11.25,24600.0,11.24,11.26,11.24,11.25,24600.0
2008-12-02 14:55:00,11.25,11.26,11.24,11.26,7900.0,11.25,11.26,11.24,11.26,7900.0
2008-12-02 15:00:00,11.25,11.25,11.17,11.2,11300.0,11.25,11.25,11.17,11.2,11300.0
2008-12-02 15:05:00,11.2,11.2,11.11,11.13,11500.0,11.2,11.2,11.11,11.13,11500.0
2008-12-02 15:10:00,11.12,11.13,11.1,11.13,8000.0,11.12,11.13,11.1,11.13,8000.0
2008-12-02 15:15:00,11.13,11.24,11.13,11.24,4700.0,11.13,11.24,11.13,11.24,4700.0
2008-12-02 15:20:00,11.25,11.26,11.24,11.26,6200.0,11.25,11.26,11.24,11.26,6200.0
2008-12-02 15:25:00,11.28,11.3,11.19,11.27,18500.0,11.28,11.3,11.19,11.27,18500.0
2008-12-02 15:30:00,11.27,11.31,11.24,11.3,17300.0,11.27,11.31,11.24,11.3,17300.0
2008-12-02 15:35:00,11.3,11.32,11.24,11.24,10100.0,11.3,11.32,11.24,11.24,10100.0
2008-12-02 15:40:00,11.23,11.3,11.19,11.28,12600.0,11.23,11.3,11.19,11.28,12600.0
2008-12-02 15:45:00,11.28,11.32,11.27,11.29,75100.0,11.28,11.32,11.27,11.29,75100.0
2008-12-02 15:50:00,11.28,11.28,11.15,11.25,55800.0,11.28,11.28,11.15,11.25,55800.0
2008-12-02 15:55:00,11.24,11.55,11.21,11.55,187800.0,11.24,11.55,11.21,11.55,187800.0
2008-12-03 09:30:00,11.26,11.43,11.0,11.43,8700.0,11.26,11.43,11.0,11.43,8700.0
2008-12-03 09:35:00,11.42,11.43,11.33,11.37,15000.0,11.42,11.43,11.33,11.37,15000.0
2008-12-03 09:40:00,11.37,11.42,11.37,11.4,12000.0,11.37,11.42,11.37,11.4,12000.0
2008-12-03 09:45:00,11.4,11.42,11.39,11.39,10800.0,11.4,11.42,11.39,11.39,10800.0
2008-12-03 09:50:00,11.4,11.42,11.39,11.4,18600.0,11.4,11.42,11.39,11.4,18600.0
2008-12-03 09:55:00,11.4,11.4,11.3,11.3,16300.0,11.4,11.4,11.3,11.3,16300.0
2008-12-03 10:00:00,11.28,11.32,11.2,11.24,23200.0,11.28,11.32,11.2,11.24,23200.0
2008-12-03 10:05:00,11.28,11.37,11.28,11.32,7700.0,11.28,11.37,11.28,11.32,7700.0
2008-12-03 10:10:00,11.34,11.34,11.28,11.3,11200.0,11.34,11.34,11.28,11.3,11200.0
2008-12-03 10:15:00,11.3,11.51,11.3,11.31,17400.0,11.3,11.51,11.3,11.31,17400.0
2008-12-03 10:20:00,11.32,11.39,11.28,11.39,5600.0,11.32,11.39,11.28,11.39,5600.0
2008-12-03 10:25:00,11.44,11.46,11.25,11.28,12900.0,11.44,11.46,11.25,11.28,12900.0
2008-12-03 10:30:00,11.29,11.41,11.28,11.41,4600.0,11.29,11.41,11.28,11.41,4600.0
2008-12-03 10:35:00,11.39,11.49,11.38,11.41,12300.0,11.39,11.49,11.38,11.41,12300.0
2008-12-03 10:40:00,11.41,11.51,11.41,11.5,14400.0,11.41,11.51,11.41,11.5,14400.0
2008-12-03 10:45:00,11.5,11.56,11.44,11.54,20000.0,11.5,11.56,11.44,11.54,20000.0
2008-12-03 10:50:00,11.51,11.58,11.51,11.58,5900.0,11.51,11.58,11.51,11.58,5900.0
2008-12-03 10:55:00,11.58,11.7,11.54,11.7,15000.0,11.58,11.7,11.54,11.7,15000.0
2008-12-03 11:00:00,11.69,11.71,11.54,11.62,20400.0,11.69,11.71,11.54,11.62,20400.0
2008-12-03 11:05:00,11.64,11.7,11.52,11.61,23400.0,11.64,11.7,11.52,11.61,23400.0
2008-12-03 11:10:00,11.6,11.77,11.6,11.74,8700.0,11.6,11.77,11.6,11.74,8700.0
2008-12-03 11:15:00,11.76,11.83,11.71,11.73,8100.0,11.76,11.83,11.71,11.73,8100.0
2008-12-03 11:20:00,11.73,11.78,11.71,11.74,6800.0,11.73,11.78,11.71,11.74,6800.0
2008-12-03 11:25:00,11.75,11.78,11.73,11.75,8200.0,11.75,11.78,11.73,11.75,8200.0
2008-12-03 11:30:00,11.75,11.8,11.75,11.79,7600.0,11.75,11.8,11.75,11.79,7600.0
2008-12-03 11:35:00,11.79,11.8,11.75,11.78,6900.0,11.79,11.8,11.75,11.78,6900.0
2008-12-03 11:40:00,11.81,11.85,11.8,11.85,15700.0,11.81,11.85,11.8,11.85,15700.0
2008-12-03 11:45:00,11.85,11.85,11.77,11.83,12100.0,11.85,11.85,11.77,11.83,12100.0
2008-12-03 11:50:00,11.84,11.87,11.81,11.86,9400.0,11.84,11.87,11.81,11.86,9400.0
2008-12-03 11:55:00,11.87,11.99,11.86,11.93,22600.0,11.87,11.99,11.86,11.93,22600.0
2008-12-03 12:00:00,11.93,11.93,11.82,11.82,8200.0,11.93,11.93,11.82,11.82,8200.0
2008-12-03 12:05:00,11.8,11.81,11.72,11.73,6200.0,11.8,11.81,11.72,11.73,6200.0
2008-12-03 12:10:00,11.72,11.74,11.71,11.72,3300.0,11.72,11.74,11.71,11.72,3300.0
2008-12-03 12:15:00,11.72,11.79,11.62,11.69,7800.0,11.72,11.79,11.62,11.69,7800.0
2008-12-03 12:20:00,11.68,11.69,11.67,11.67,2100.0,11.68,11.69,11.67,11.67,2100.0
2008-12-03 12:25:00,11.69,11.79,11.69,11.71,4200.0,11.69,11.79,11.69,11.71,4200.0
2008-12-03 12:30:00,11.7,11.77,11.7,11.74,1200.0,11.7,11.77,11.7,11.74,1200.0
2008-12-03 12:35:00,11.73,11.76,11.7,11.7,2800.0,11.73,11.76,11.7,11.7,2800.0
2008-12-03 12:40:00,11.71,11.71,11.66,11.67,2200.0,11.71,11.71,11.66,11.67,2200.0
2008-12-03 12:45:00,11.67,11.72,11.66,11.72,6700.0,11.67,11.72,11.66,11.72,6700.0
2008-12-03 12:50:00,11.69,11.75,11.68,11.74,4300.0,11.69,11.75,11.68,11.74,4300.0
2008-12-03 12:55:00,11.75,11.8,11.66,11.66,6500.0,11.75,11.8,11.66,11.66,6500.0
2008-12-03 13:00:00,11.66,11.71,11.62,11.71,1700.0,11.66,11.71,11.62,11.71,1700.0
2008-12-03 13:05:00,11.69,11.71,11.67,11.68,5700.0,11.69,11.71,11.67,11.68,5700.0
2008-12-03 13:10:00,11.69,11.72,11.69,11.72,10200.0,11.69,11.72,11.69,11.72,10200.0
2008-12-03 13:15:00,11.7,11.76,11.7,11.7,7600.0,11.7,11.76,11.7,11.7,7600.0
2008-12-03 13:20:00,11.71,11.72,11.67,11.67,13200.0,11.71,11.72,11.67,11.67,13200.0
2008-12-03 13:25:00,11.67,11.68,11.65,11.65,5000.0,11.67,11.68,11.65,11.65,5000.0
2008-12-03 13:30:00,11.65,11.66,11.58,11.62,8400.0,11.65,11.66,11.58,11.62,8400.0
2008-12-03 13:35:00,11.62,11.62,11.53,11.55,4800.0,11.62,11.62,11.53,11.55,4800.0
2008-12-03 13:40:00,11.55,11.55,11.49,11.5,5100.0,11.55,11.55,11.49,11.5,5100.0
2008-12-03 13:45:00,11.52,11.56,11.46,11.56,5200.0,11.52,11.56,11.46,11.56,5200.0
2008-12-03 13:50:00,11.57,11.57,11.47,11.48,14500.0,11.57,11.57,11.47,11.48,14500.0
2008-12-03 13:55:00,11.48,11.52,11.48,11.51,7500.0,11.48,11.52,11.48,11.51,7500.0
2008-12-03 14:00:00,11.51,11.55,11.48,11.49,3600.0,11.51,11.55,11.48,11.49,3600.0
2008-12-03 14:05:00,11.48,11.49,11.37,11.47,14100.0,11.48,11.49,11.37,11.47,14100.0
2008-12-03 14:10:00,11.5,11.59,11.48,11.48,9100.0,11.5,11.59,11.48,11.48,9100.0
2008-12-03 14:15:00,11.49,11.57,11.48,11.52,1600.0,11.49,11.57,11.48,11.52,1600.0
2008-12-03 14:20:00,11.52,11.6,11.52,11.54,4700.0,11.52,11.6,11.52,11.54,4700.0
2008-12-03 14:25:00,11.55,11.66,11.55,11.58,3200.0,11.55,11.66,11.55,11.58,3200.0
2008-12-03 14:30:00,11.6,11.7,11.58,11.69,12100.0,11.6,11.7,11.58,11.69,12100.0
2008-12-03 14:35:00,11.68,11.7,11.58,11.63,3600.0,11.68,11.7,11.58,11.63,3600.0
2008-12-03 14:40:00,11.66,11.73,11.66,11.69,5900.0,11.66,11.73,11.66,11.69,5900.0
2008-12-03 14:45:00,11.7,11.78,11.69,11.73,10100.0,11.7,11.78,11.69,11.73,10100.0
2008-12-03 14:50:00,11.73,11.79,11.61,11.66,9400.0,11.73,11.79,11.61,11.66,9400.0
2008-12-03 14:55:00,11.67,11.72,11.62,11.65,9600.0,11.67,11.72,11.62,11.65,9600.0
2008-12-03 15:00:00,11.65,11.65,11.5,11.58,7900.0,11.65,11.65,11.5,11.58,7900.0
2008-12-03 15:05:00,11.6,11.68,11.56,11.64,6000.0,11.6,11.68,11.56,11.64,6000.0
2008-12-03 15:10:00,11.65,11.67,11.63,11.65,3700.0,11.65,11.67,11.63,11.65,3700.0
2008-12-03 15:15:00,11.69,11.71,11.56,11.67,7000.0,11.69,11.71,11.56,11.67,7000.0
2008-12-03 15:20:00,11.69,11.74,11.65,11.65,4500.0,11.69,11.74,11.65,11.65,4500.0
2008-12-03 15:25:00,11.64,11.68,11.54,11.67,12900.0,11.64,11.68,11.54,11.67,12900.0
2008-12-03 15:30:00,11.66,11.71,11.57,11.71,4400.0,11.66,11.71,11.57,11.71,4400.0
2008-12-03 15:35:00,11.7,11.75,11.66,11.7,11300.0,11.7,11.75,11.66,11.7,11300.0
2008-12-03 15:40:00,11.7,11.8,11.7,11.72,8900.0,11.7,11.8,11.7,11.72,8900.0
2008-12-03 15:45:00,11.71,11.84,11.64,11.8,32500.0,11.71,11.84,11.64,11.8,32500.0
2008-12-03 15:50:00,11.8,11.92,11.77,11.85,23000.0,11.8,11.92,11.77,11.85,23000.0
2008-12-03 15:55:00,11.86,11.93,11.85,11.88,35700.0,11.86,11.93,11.85,11.88,35700.0
2008-12-04 09:30:00,11.78,11.78,11.21,11.7,10900.0,11.78,11.78,11.21,11.7,10900.0
2008-12-04 09:35:00,11.72,11.75,11.6,11.75,13300.0,11.72,11.75,11.6,11.75,13300.0
2008-12-04 09:40:00,11.75,11.85,11.75,11.82,5600.0,11.75,11.85,11.75,11.82,5600.0
2008-12-04 09:45:00,11.81,11.89,11.81,11.82,3400.0,11.81,11.89,11.81,11.82,3400.0
2008-12-04 09:50:00,11.83,11.92,11.83,11.92,6200.0,11.83,11.92,11.83,11.92,6200.0
2008-12-04 09:55:00,11.91,11.93,11.79,11.79,5600.0,11.91,11.93,11.79,11.79,5600.0
2008-12-04 10:00:00,11.79,11.96,11.72,11.93,6700.0,11.79,11.96,11.72,11.93,6700.0
2008-12-04 10:05:00,11.94,11.94,11.73,11.75,5300.0,11.94,11.94,11.73,11.75,5300.0
2008-12-04 10:10:00,11.74,11.8,11.73,11.75,7500.0,11.74,11.8,11.73,11.75,7500.0
2008-12-04 10:15:00,11.75,11.75,11.73,11.73,3800.0,11.75,11.75,11.73,11.73,3800.0
2008-12-04 10:20:00,11.74,11.89,11.74,11.89,5900.0,11.74,11.89,11.74,11.89,5900.0
2008-12-04 10:25:00,11.83,11.88,11.81,11.84,1800.0,11.83,11.88,11.81,11.84,1800.0
2008-12-04 10:30:00,11.85,11.87,11.81,11.87,1400.0,11.85,11.87,11.81,11.87,1400.0
2008-12-04 10:35:00,11.84,11.85,11.83,11.84,2100.0,11.84,11.85,11.83,11.84,2100.0
2008-12-04 10:40:00,11.87,11.9,11.83,11.83,2100.0,11.87,11.9,11.83,11.83,2100.0
2008-12-04 10:45:00,11.79,11.82,11.78,11.79,1900.0,11.79,11.82,11.78,11.79,1900.0
2008-12-04 10:50:00,11.78,11.89,11.78,11.85,3400.0,11.78,11.89,11.78,11.85,3400.0
2008-12-04 10:55:00,11.85,11.85,11.79,11.79,6400.0,11.85,11.85,11.79,11.79,6400.0
2008-12-04 11:00:00,11.78,11.8,11.73,11.78,3400.0,11.78,11.8,11.73,11.78,3400.0
2008-12-04 11:05:00,11.8,11.8,11.68,11.68,8800.0,11.8,11.8,11.68,11.68,8800.0
2008-12-04 11:10:00,11.68,11.68,11.62,11.68,15100.0,11.68,11.68,11.62,11.68,15100.0
2008-12-04 11:15:00,11.66,11.72,11.66,11.68,5700.0,11.66,11.72,11.66,11.68,5700.0
2008-12-04 11:20:00,11.68,11.7,11.63,11.64,10100.0,11.68,11.7,11.63,11.64,10100.0
2008-12-04 11:25:00,11.64,11.66,11.59,11.59,1900.0,11.64,11.66,11.59,11.59,1900.0
2008-12-04 11:30:00,11.59,11.59,11.53,11.55,7600.0,11.59,11.59,11.53,11.55,7600.0
2008-12-04 11:35:00,11.54,11.56,11.5,11.55,9300.0,11.54,11.56,11.5,11.55,9300.0
2008-12-04 11:40:00,11.57,11.6,11.48,11.5,5200.0,11.57,11.6,11.48,11.5,5200.0
2008-12-04 11:45:00,11.5,11.55,11.49,11.52,5900.0,11.5,11.55,11.49,11.52,5900.0
2008-12-04 11:50:00,11.53,11.56,11.51,11.56,2500.0,11.53,11.56,11.51,11.56,2500.0
2008-12-04 11:55:00,11.58,11.61,11.47,11.48,5400.0,11.58,11.61,11.47,11.48,5400.0
2008-12-04 12:00:00,11.49,11.51,11.44,11.47,6000.0,11.49,11.51,11.44,11.47,6000.0
2008-12-04 12:05:00,11.49,11.49,11.46,11.47,2200.0,11.49,11.49,11.46,11.47,2200.0
2008-12-04 12:10:00,11.48,11.48,11.43,11.43,1400.0,11.48,11.48,11.43,11.43,1400.0
2008-12-04 12:15:00,11.45,11.47,11.44,11.44,3200.0,11.45,11.47,11.44,11.44,3200.0
2008-12-04 12:20:00,11.44,11.49,11.42,11.47,4000.0,11.44,11.49,11.42,11.47,4000.0
2008-12-04 12:25:00,11.51,11.53,11.46,11.46,2600.0,11.51,11.53,11.46,11.46,2600.0
2008-12-04 12:30:00,11.45,11.47,11.42,11.47,6400.0,11.45,11.47,11.42,11.47,6400.0
2008-12-04 12:35:00,11.49,11.52,11.45,11.5,3900.0,11.49,11.52,11.45,11.5,3900.0
2008-12-04 12:40:00,11.49,11.52,11.48,11.5,1900.0,11.49,11.52,11.48,11.5,1900.0
2008-12-04 12:45:00,11.49,11.49,11.47,11.47,2700.0,11.49,11.49,11.47,11.47,2700.0
2008-12-04 12:50:00,11.49,11.49,11.41,11.45,5900.0,11.49,11.49,11.41,11.45,5900.0
2008-12-04 12:55:00,11.44,11.48,11.44,11.48,1900.0,11.44,11.48,11.44,11.48,1900.0
2008-12-04 13:00:00,11.48,11.49,11.44,11.45,3300.0,11.48,11.49,11.44,11.45,3300.0
2008-12-04 13:05:00,11.45,11.45,11.37,11.38,7700.0,11.45,11.45,11.37,11.38,7700.0
2008-12-04 13:10:00,11.38,11.39,11.3,11.3,13300.0,11.38,11.39,11.3,11.3,13300.0
2008-12-04 13:15:00,11.32,11.34,11.31,11.32,2300.0,11.32,11.34,11.31,11.32,2300.0
2008-12-04 13:20:00,11.31,11.31,11.25,11.3,6400.0,11.31,11.31,11.25,11.3,6400.0
2008-12-04 13:25:00,11.28,11.39,11.28,11.36,3400.0,11.28,11.39,11.28,11.36,3400.0
2008-12-04 13:30:00,11.35,11.4,11.35,11.38,1700.0,11.35,11.4,11.35,11.38,1700.0
2008-12-04 13:35:00,11.37,11.42,11.37,11.4,1300.0,11.37,11.42,11.37,11.4,1300.0
2008-12-04 13:40:00,11.4,11.4,11.37,11.4,2600.0,11.4,11.4,11.37,11.4,2600.0
2008-12-04 13:45:00,11.38,11.48,11.37,11.47,3600.0,11.38,11.48,11.37,11.47,3600.0
2008-12-04 13:50:00,11.48,11.53,11.46,11.53,7200.0,11.48,11.53,11.46,11.53,7200.0
2008-12-04 13:55:00,11.52,11.55,11.5,11.51,7100.0,11.52,11.55,11.5,11.51,7100.0
2008-12-04 14:00:00,11.53,11.53,11.47,11.47,9200.0,11.53,11.53,11.47,11.47,9200.0
2008-12-04 14:05:00,11.47,11.52,11.47,11.49,3400.0,11.47,11.52,11.47,11.49,3400.0
2008-12-04 14:10:00,11.5,11.54,11.5,11.52,3000.0,11.5,11.54,11.5,11.52,3000.0
2008-12-04 14:15:00,11.5,11.51,11.48,11.51,3200.0,11.5,11.51,11.48,11.51,3200.0
2008-12-04 14:20:00,11.51,11.53,11.5,11.53,1900.0,11.51,11.53,11.5,11.53,1900.0
2008-12-04 14:25:00,11.52,11.52,11.49,11.51,4100.0,11.52,11.52,11.49,11.51,4100.0
2008-12-04 14:30:00,11.51,11.59,11.49,11.55,3900.0,11.51,11.59,11.49,11.55,3900.0
2008-12-04 14:35:00,11.57,11.58,11.5,11.53,2100.0,11.57,11.58,11.5,11.53,2100.0
2008-12-04 14:40:00,11.53,11.53,11.46,11.48,4500.0,11.53,11.53,11.46,11.48,4500.0
2008-12-04 14:45:00,11.46,11.49,11.41,11.46,13000.0,11.46,11.49,11.41,11.46,13000.0
2008-12-04 14:50:00,11.46,11.48,11.45,11.48,8900.0,11.46,11.48,11.45,11.48,8900.0
2008-12-04 14:55:00,11.49,11.57,11.44,11.44,4000.0,11.49,11.57,11.44,11.44,4000.0
2008-12-04 15:00:00,11.42,11.42,11.32,11.34,10000.0,11.42,11.42,11.32,11.34,10000.0
2008-12-04 15:05:00,11.34,11.34,11.23,11.29,8400.0,11.34,11.34,11.23,11.29,8400.0
2008-12-04 15:10:00,11.31,11.34,11.25,11.25,6900.0,11.31,11.34,11.25,11.25,6900.0
2008-12-04 15:15:00,11.25,11.28,11.21,11.28,13000.0,11.25,11.28,11.21,11.28,13000.0
2008-12-04 15:20:00,11.29,11.3,11.25,11.26,22400.0,11.29,11.3,11.25,11.26,22400.0
2008-12-04 15:25:00,11.26,11.3,11.24,11.24,16100.0,11.26,11.3,11.24,11.24,16100.0
2008-12-04 15:30:00,11.24,11.27,11.22,11.22,29300.0,11.24,11.27,11.22,11.22,29300.0
2008-12-04 15:35:00,11.23,11.28,11.2,11.25,18700.0,11.23,11.28,11.2,11.25,18700.0
2008-12-04 15:40:00,11.25,11.4,11.21,11.31,24500.0,11.25,11.4,11.21,11.31,24500.0
2008-12-04 15:45:00,11.29,11.42,11.25,11.31,11600.0,11.29,11.42,11.25,11.31,11600.0
2008-12-04 15:50:00,11.29,11.31,11.24,11.3,19900.0,11.29,11.31,11.24,11.3,19900.0
2008-12-04 15:55:00,11.31,11.36,11.29,11.3,78200.0,11.31,11.36,11.29,11.3,78200.0
2008-12-05 09:30:00,11.11,11.24,11.1,11.12,5100.0,11.11,11.24,11.1,11.12,5100.0
2008-12-05 09:35:00,11.15,11.31,11.15,11.25,4700.0,11.15,11.31,11.15,11.25,4700.0
2008-12-05 09:40:00,11.3,11.32,11.14,11.19,1300.0,11.3,11.32,11.14,11.19,1300.0
2008-12-05 09:45:00,11.15,11.21,11.1,11.13,4000.0,11.15,11.21,11.1,11.13,4000.0
2008-12-05 09:50:00,11.1,11.16,11.05,11.15,7500.0,11.1,11.16,11.05,11.15,7500.0
2008-12-05 09:55:00,11.15,11.17,11.11,11.16,2400.0,11.15,11.17,11.11,11.16,2400.0
2008-12-05 10:00:00,11.12,11.14,11.09,11.09,3300.0,11.12,11.14,11.09,11.09,3300.0
2008-12-05 10:05:00,11.1,11.1,11.04,11.09,4500.0,11.1,11.1,11.04,11.09,4500.0
2008-12-05 10:10:00,11.09,11.17,11.05,11.17,13000.0,11.09,11.17,11.05,11.17,13000.0
2008-12-05 10:15:00,11.14,11.15,11.04,11.08,19300.0,11.14,11.15,11.04,11.08,19300.0
2008-12-05 10:20:00,11.08,11.15,11.05,11.11,13700.0,11.08,11.15,11.05,11.11,13700.0
2008-12-05 10:25:00,11.09,11.12,11.09,11.12,1400.0,11.09,11.12,11.09,11.12,1400.0
2008-12-05 10:30:00,11.09,11.11,11.09,11.11,400.0,11.09,11.11,11.09,11.11,400.0
2008-12-05 10:35:00,11.12,11.12,11.04,11.07,4200.0,11.12,11.12,11.04,11.07,4200.0
2008-12-05 10:40:00,11.05,11.06,11.03,11.06,4600.0,11.05,11.06,11.03,11.06,4600.0
2008-12-05 10:45:00,11.09,11.17,11.07,11.17,6200.0,11.09,11.17,11.07,11.17,6200.0
2008-12-05 10:50:00,11.16,11.19,11.09,11.16,3800.0,11.16,11.19,11.09,11.16,3800.0
2008-12-05 10:55:00,11.19,11.2,11.18,11.18,11300.0,11.19,11.2,11.18,11.18,11300.0
2008-12-05 11:00:00,11.19,11.19,11.1,11.13,14700.0,11.19,11.19,11.1,11.13,14700.0
2008-12-05 11:05:00,11.12,11.12,11.04,11.04,16200.0,11.12,11.12,11.04,11.04,16200.0
2008-12-05 11:10:00,11.04,11.06,11.02,11.03,9600.0,11.04,11.06,11.02,11.03,9600.0
2008-12-05 11:15:00,11.04,11.04,11.02,11.03,1200.0,11.04,11.04,11.02,11.03,1200.0
2008-12-05 11:20:00,11.03,11.04,10.87,10.93,22900.0,11.03,11.04,10.87,10.93,22900.0
2008-12-05 11:25:00,10.98,10.98,10.92,10.95,3600.0,10.98,10.98,10.92,10.95,3600.0
2008-12-05 11:30:00,10.95,10.96,10.94,10.96,1000.0,10.95,10.96,10.94,10.96,1000.0
2008-12-05 11:35:00,10.96,11.0,10.96,11.0,4300.0,10.96,11.0,10.96,11.0,4300.0
2008-12-05 11:40:00,11.02,11.04,11.01,11.04,2200.0,11.02,11.04,11.01,11.04,2200.0
2008-12-05 11:45:00,11.04,11.04,11.02,11.03,3200.0,11.04,11.04,11.02,11.03,3200.0
2008-12-05 11:50:00,11.03,11.09,11.03,11.09,10500.0,11.03,11.09,11.03,11.09,10500.0
2008-12-05 11:55:00,11.09,11.1,11.07,11.08,7100.0,11.09,11.1,11.07,11.08,7100.0
2008-12-05 12:00:00,11.1,11.18,11.1,11.17,3800.0,11.1,11.18,11.1,11.17,3800.0
2008-12-05 12:05:00,11.16,11.19,11.16,11.19,2400.0,11.16,11.19,11.16,11.19,2400.0
2008-12-05 12:10:00,11.2,11.22,11.18,11.22,5500.0,11.2,11.22,11.18,11.22,5500.0
2008-12-05 12:15:00,11.22,11.22,11.22,11.22,2000.0,11.22,11.22,11.22,11.22,2000.0
2008-12-05 12:20:00,11.23,11.29,11.23,11.27,5300.0,11.23,11.29,11.23,11.27,5300.0
2008-12-05 12:25:00,11.28,11.32,11.28,11.31,2800.0,11.28,11.32,11.28,11.31,2800.0
2008-12-05 12:30:00,11.32,11.32,11.3,11.3,4700.0,11.32,11.32,11.3,11.3,4700.0
2008-12-05 12:35:00,11.3,11.31,11.29,11.31,5700.0,11.3,11.31,11.29,11.31,5700.0
2008-12-05 12:40:00,11.31,11.32,11.3,11.32,3800.0,11.31,11.32,11.3,11.32,3800.0
2008-12-05 12:45:00,11.34,11.38,11.32,11.32,9900.0,11.34,11.38,11.32,11.32,9900.0
2008-12-05 12:50:00,11.31,11.32,11.31,11.32,8300.0,11.31,11.32,11.31,11.32,8300.0
2008-12-05 12:55:00,11.33,11.35,11.32,11.34,1900.0,11.33,11.35,11.32,11.34,1900.0
2008-12-05 13:00:00,11.36,11.42,11.36,11.41,7100.0,11.36,11.42,11.36,11.41,7100.0
2008-12-05 13:05:00,11.41,11.45,11.4,11.43,5800.0,11.41,11.45,11.4,11.43,5800.0
2008-12-05 13:10:00,11.44,11.45,11.44,11.44,1500.0,11.44,11.45,11.44,11.44,1500.0
2008-12-05 13:15:00,11.44,11.46,11.41,11.42,2400.0,11.44,11.46,11.41,11.42,2400.0
2008-12-05 13:20:00,11.44,11.45,11.41,11.45,4200.0,11.44,11.45,11.41,11.45,4200.0
2008-12-05 13:25:00,11.45,11.51,11.45,11.46,9200.0,11.45,11.51,11.45,11.46,9200.0
2008-12-05 13:30:00,11.46,11.58,11.46,11.54,7200.0,11.46,11.58,11.46,11.54,7200.0
2008-12-05 13:35:00,11.55,11.56,11.53,11.55,4200.0,11.55,11.56,11.53,11.55,4200.0
2008-12-05 13:40:00,11.52,11.64,11.49,11.63,4200.0,11.52,11.64,11.49,11.63,4200.0
2008-12-05 13:45:00,11.64,11.72,11.64,11.68,9000.0,11.64,11.72,11.64,11.68,9000.0
2008-12-05 13:50:00,11.7,11.79,11.69,11.74,8500.0,11.7,11.79,11.69,11.74,8500.0
2008-12-05 13:55:00,11.74,11.8,11.74,11.77,4100.0,11.74,11.8,11.74,11.77,4100.0
2008-12-05 14:00:00,11.76,11.79,11.74,11.74,3900.0,11.76,11.79,11.74,11.74,3900.0
2008-12-05 14:05:00,11.74,11.75,11.59,11.59,6900.0,11.74,11.75,11.59,11.59,6900.0
2008-12-05 14:10:00,11.6,11.62,11.59,11.61,3300.0,11.6,11.62,11.59,11.61,3300.0
2008-12-05 14:15:00,11.64,11.68,11.59,11.63,2600.0,11.64,11.68,11.59,11.63,2600.0
2008-12-05 14:20:00,11.63,11.67,11.6,11.66,3200.0,11.63,11.67,11.6,11.66,3200.0
2008-12-05 14:25:00,11.66,11.66,11.6,11.61,1000.0,11.66,11.66,11.6,11.61,1000.0
2008-12-05 14:30:00,11.59,11.69,11.54,11.69,5300.0,11.59,11.69,11.54,11.69,5300.0
2008-12-05 14:35:00,11.69,11.76,11.65,11.75,5500.0,11.69,11.76,11.65,11.75,5500.0
2008-12-05 14:40:00,11.77,11.86,11.75,11.83,10400.0,11.77,11.86,11.75,11.83,10400.0
2008-12-05 14:45:00,11.84,11.93,11.81,11.93,11100.0,11.84,11.93,11.81,11.93,11100.0
2008-12-05 14:50:00,11.92,11.96,11.88,11.94,8200.0,11.92,11.96,11.88,11.94,8200.0
2008-12-05 14:55:00,11.93,12.0,11.9,11.92,12900.0,11.93,12.0,11.9,11.92,12900.0
2008-12-05 15:00:00,11.94,12.0,11.77,11.79,7700.0,11.94,12.0,11.77,11.79,7700.0
2008-12-05 15:05:00,11.81,11.96,11.8,11.82,4800.0,11.81,11.96,11.8,11.82,4800.0
2008-12-05 15:10:00,11.82,11.93,11.79,11.9,3600.0,11.82,11.93,11.79,11.9,3600.0
2008-12-05 15:15:00,11.88,11.97,11.88,11.94,5100.0,11.88,11.97,11.88,11.94,5100.0
2008-12-05 15:20:00,11.95,11.95,11.9,11.92,7700.0,11.95,11.95,11.9,11.92,7700.0
2008-12-05 15:25:00,11.93,11.94,11.9,11.94,5200.0,11.93,11.94,11.9,11.94,5200.0
2008-12-05 15:30:00,11.94,12.01,11.93,11.93,24300.0,11.94,12.01,11.93,11.93,24300.0
2008-12-05 15:35:00,11.92,12.0,11.91,11.99,8500.0,11.92,12.0,11.91,11.99,8500.0
2008-12-05 15:40:00,12.0,12.01,11.94,12.0,28900.0,12.0,12.01,11.94,12.0,28900.0
2008-12-05 15:45:00,11.99,12.01,11.9,11.92,16200.0,11.99,12.01,11.9,11.92,16200.0
2008-12-05 15:50:00,11.92,12.01,11.92,12.0,22100.0,11.92,12.01,11.92,12.0,22100.0
2008-12-05 15:55:00,12.0,12.1,11.99,12.09,27800.0,12.0,12.1,11.99,12.09,27800.0
2008-12-08 09:30:00,12.32,12.32,12.05,12.23,13000.0,12.32,12.32,12.05,12.23,13000.0
2008-12-08 09:35:00,12.2,12.37,12.19,12.32,8000.0,12.2,12.37,12.19,12.32,8000.0
2008-12-08 09:40:00,12.35,12.4,12.34,12.39,2700.0,12.35,12.4,12.34,12.39,2700.0
2008-12-08 09:45:00,12.39,12.4,12.34,12.38,3200.0,12.39,12.4,12.34,12.38,3200.0
2008-12-08 09:50:00,12.35,12.35,12.12,12.14,23100.0,12.35,12.35,12.12,12.14,23100.0
2008-12-08 09:55:00,12.15,12.18,12.04,12.1,11100.0,12.15,12.18,12.04,12.1,11100.0
2008-12-08 10:00:00,12.12,12.13,12.04,12.05,13000.0,12.12,12.13,12.04,12.05,13000.0
2008-12-08 10:05:00,12.05,12.08,12.04,12.06,4000.0,12.05,12.08,12.04,12.06,4000.0
2008-12-08 10:10:00,12.04,12.05,11.94,11.94,17600.0,12.04,12.05,11.94,11.94,17600.0
2008-12-08 10:15:00,11.95,11.97,11.89,11.9,11900.0,11.95,11.97,11.89,11.9,11900.0
2008-12-08 10:20:00,11.9,11.99,11.9,11.96,15900.0,11.9,11.99,11.9,11.96,15900.0
2008-12-08 10:25:00,11.94,11.96,11.91,11.93,4400.0,11.94,11.96,11.91,11.93,4400.0
2008-12-08 10:30:00,11.94,11.96,11.94,11.96,5200.0,11.94,11.96,11.94,11.96,5200.0
2008-12-08 10:35:00,11.95,12.04,11.93,12.03,13600.0,11.95,12.04,11.93,12.03,13600.0
2008-12-08 10:40:00,12.02,12.17,12.02,12.14,12200.0,12.02,12.17,12.02,12.14,12200.0
2008-12-08 10:45:00,12.14,12.16,12.13,12.14,3100.0,12.14,12.16,12.13,12.14,3100.0
2008-12-08 10:50:00,12.15,12.2,12.14,12.2,16000.0,12.15,12.2,12.14,12.2,16000.0
2008-12-08 10:55:00,12.2,12.23,12.19,12.22,3500.0,12.2,12.23,12.19,12.22,3500.0
2008-12-08 11:00:00,12.22,12.22,12.11,12.11,4400.0,12.22,12.22,12.11,12.11,4400.0
2008-12-08 11:05:00,12.11,12.14,12.1,12.12,4500.0,12.11,12.14,12.1,12.12,4500.0
2008-12-08 11:10:00,12.09,12.13,12.09,12.12,4000.0,12.09,12.13,12.09,12.12,4000.0
2008-12-08 11:15:00,12.12,12.13,12.07,12.13,5400.0,12.12,12.13,12.07,12.13,5400.0
2008-12-08 11:20:00,12.14,12.15,12.01,12.05,7900.0,12.14,12.15,12.01,12.05,7900.0
2008-12-08 11:25:00,12.02,12.19,12.02,12.15,8900.0,12.02,12.19,12.02,12.15,8900.0
2008-12-08 11:30:00,12.11,12.18,12.11,12.16,9100.0,12.11,12.18,12.11,12.16,9100.0
2008-12-08 11:35:00,12.15,12.17,12.05,12.15,8700.0,12.15,12.17,12.05,12.15,8700.0
2008-12-08 11:40:00,12.15,12.15,12.11,12.13,4200.0,12.15,12.15,12.11,12.13,4200.0
2008-12-08 11:45:00,12.14,12.15,12.11,12.13,6700.0,12.14,12.15,12.11,12.13,6700.0
2008-12-08 11:50:00,12.12,12.12,12.07,12.08,4700.0,12.12,12.12,12.07,12.08,4700.0
2008-12-08 11:55:00,12.07,12.12,12.05,12.06,4200.0,12.07,12.12,12.05,12.06,4200.0
2008-12-08 12:00:00,12.04,12.11,12.02,12.1,4500.0,12.04,12.11,12.02,12.1,4500.0
2008-12-08 12:05:00,12.1,12.12,12.05,12.08,4300.0,12.1,12.12,12.05,12.08,4300.0
2008-12-08 12:10:00,12.06,12.08,12.03,12.05,3700.0,12.06,12.08,12.03,12.05,3700.0
2008-12-08 12:15:00,12.05,12.07,12.05,12.06,7700.0,12.05,12.07,12.05,12.06,7700.0
2008-12-08 12:20:00,12.06,12.07,12.06,12.07,5400.0,12.06,12.07,12.06,12.07,5400.0
2008-12-08 12:25:00,12.06,12.07,12.06,12.06,9100.0,12.06,12.07,12.06,12.06,9100.0
2008-12-08 12:30:00,12.06,12.07,12.06,12.07,4700.0,12.06,12.07,12.06,12.07,4700.0
2008-12-08 12:35:00,12.07,12.07,12.04,12.06,5900.0,12.07,12.07,12.04,12.06,5900.0
2008-12-08 12:40:00,12.04,12.06,12.01,12.01,3600.0,12.04,12.06,12.01,12.01,3600.0
2008-12-08 12:45:00,12.02,12.07,12.02,12.06,4000.0,12.02,12.07,12.02,12.06,4000.0
2008-12-08 12:50:00,12.03,12.07,11.99,12.02,14900.0,12.03,12.07,11.99,12.02,14900.0
2008-12-08 12:55:00,11.99,12.01,11.97,11.98,5200.0,11.99,12.01,11.97,11.98,5200.0
2008-12-08 13:00:00,11.99,11.99,11.97,11.99,10100.0,11.99,11.99,11.97,11.99,10100.0
2008-12-08 13:05:00,11.99,11.99,11.95,11.99,4100.0,11.99,11.99,11.95,11.99,4100.0
2008-12-08 13:10:00,11.98,11.99,11.98,11.98,5100.0,11.98,11.99,11.98,11.98,5100.0
2008-12-08 13:15:00,11.97,11.99,11.96,11.98,6800.0,11.97,11.99,11.96,11.98,6800.0
2008-12-08 13:20:00,11.95,11.97,11.94,11.95,2000.0,11.95,11.97,11.94,11.95,2000.0
2008-12-08 13:25:00,11.95,11.99,11.95,11.99,4700.0,11.95,11.99,11.95,11.99,4700.0
2008-12-08 13:30:00,11.96,11.96,11.89,11.95,3000.0,11.96,11.96,11.89,11.95,3000.0
2008-12-08 13:35:00,11.94,11.99,11.94,11.99,2700.0,11.94,11.99,11.94,11.99,2700.0
2008-12-08 13:40:00,11.98,11.99,11.98,11.98,2200.0,11.98,11.99,11.98,11.98,2200.0
2008-12-08 13:45:00,11.99,11.99,11.9,11.9,7300.0,11.99,11.99,11.9,11.9,7300.0
2008-12-08 13:50:00,11.92,11.95,11.88,11.9,11000.0,11.92,11.95,11.88,11.9,11000.0
2008-12-08 13:55:00,11.93,11.95,11.9,11.93,2500.0,11.93,11.95,11.9,11.93,2500.0
2008-12-08 14:00:00,11.92,11.99,11.91,11.99,3200.0,11.92,11.99,11.91,11.99,3200.0
2008-12-08 14:05:00,11.98,11.99,11.98,11.99,5000.0,11.98,11.99,11.98,11.99,5000.0
2008-12-08 14:10:00,11.98,11.99,11.98,11.98,2900.0,11.98,11.99,11.98,11.98,2900.0
2008-12-08 14:15:00,11.99,11.99,11.96,11.98,2800.0,11.99,11.99,11.96,11.98,2800.0
2008-12-08 14:20:00,11.99,11.99,11.98,11.99,8100.0,11.99,11.99,11.98,11.99,8100.0
2008-12-08 14:25:00,11.99,11.99,11.98,11.99,7600.0,11.99,11.99,11.98,11.99,7600.0
2008-12-08 14:30:00,11.99,11.99,11.98,11.99,6800.0,11.99,11.99,11.98,11.99,6800.0
2008-12-08 14:35:00,11.98,12.11,11.98,12.11,4600.0,11.98,12.11,11.98,12.11,4600.0
2008-12-08 14:40:00,12.08,12.1,12.06,12.08,3800.0,12.08,12.1,12.06,12.08,3800.0
2008-12-08 14:45:00,12.08,12.2,12.04,12.2,8000.0,12.08,12.2,12.04,12.2,8000.0
2008-12-08 14:50:00,12.2,12.24,12.12,12.2,37600.0,12.2,12.24,12.12,12.2,37600.0
2008-12-08 14:55:00,12.21,12.28,12.16,12.22,10500.0,12.21,12.28,12.16,12.22,10500.0
2008-12-08 15:00:00,12.21,12.25,12.19,12.25,7900.0,12.21,12.25,12.19,12.25,7900.0
2008-12-08 15:05:00,12.24,12.32,12.23,12.31,9300.0,12.24,12.32,12.23,12.31,9300.0
2008-12-08 15:10:00,12.31,12.36,12.28,12.35,11500.0,12.31,12.36,12.28,12.35,11500.0
2008-12-08 15:15:00,12.35,12.35,12.3,12.32,8700.0,12.35,12.35,12.3,12.32,8700.0
2008-12-08 15:20:00,12.31,12.36,12.31,12.34,10200.0,12.31,12.36,12.31,12.34,10200.0
2008-12-08 15:25:00,12.33,12.37,12.31,12.37,15600.0,12.33,12.37,12.31,12.37,15600.0
2008-12-08 15:30:00,12.38,12.4,12.37,12.38,13200.0,12.38,12.4,12.37,12.38,13200.0
2008-12-08 15:35:00,12.39,12.43,12.23,12.23,17600.0,12.39,12.43,12.23,12.23,17600.0
2008-12-08 15:40:00,12.23,12.26,12.2,12.21,44400.0,12.23,12.26,12.2,12.21,44400.0
2008-12-08 15:45:00,12.21,12.21,11.98,11.98,45000.0,12.21,12.21,11.98,11.98,45000.0
2008-12-08 15:50:00,11.99,12.16,11.99,12.08,66600.0,11.99,12.16,11.99,12.08,66600.0
2008-12-08 15:55:00,12.08,12.1,12.07,12.09,96200.0,12.08,12.1,12.07,12.09,96200.0
2008-12-09 09:30:00,11.94,11.94,11.57,11.71,48200.0,11.94,11.94,11.57,11.71,48200.0
2008-12-09 09:35:00,11.7,11.83,11.7,11.76,22400.0,11.7,11.83,11.7,11.76,22400.0
2008-12-09 09:40:00,11.75,11.94,11.74,11.89,8100.0,11.75,11.94,11.74,11.89,8100.0
2008-12-09 09:45:00,11.89,12.01,11.88,11.92,6100.0,11.89,12.01,11.88,11.92,6100.0
2008-12-09 09:50:00,11.95,11.97,11.82,11.85,8300.0,11.95,11.97,11.82,11.85,8300.0
2008-12-09 09:55:00,11.85,11.89,11.8,11.84,6500.0,11.85,11.89,11.8,11.84,6500.0
2008-12-09 10:00:00,11.82,12.0,11.82,12.0,12300.0,11.82,12.0,11.82,12.0,12300.0
2008-12-09 10:05:00,11.99,12.0,11.9,11.91,3600.0,11.99,12.0,11.9,11.91,3600.0
2008-12-09 10:10:00,11.91,12.02,11.91,12.0,4500.0,11.91,12.02,11.91,12.0,4500.0
2008-12-09 10:15:00,12.01,12.17,12.01,12.11,11200.0,12.01,12.17,12.01,12.11,11200.0
2008-12-09 10:20:00,12.1,12.3,12.1,12.3,23700.0,12.1,12.3,12.1,12.3,23700.0
2008-12-09 10:25:00,12.3,12.36,12.27,12.27,20300.0,12.3,12.36,12.27,12.27,20300.0
2008-12-09 10:30:00,12.28,12.48,12.27,12.47,13500.0,12.28,12.48,12.27,12.47,13500.0
2008-12-09 10:35:00,12.49,12.55,12.45,12.48,20500.0,12.49,12.55,12.45,12.48,20500.0
2008-12-09 10:40:00,12.48,12.49,12.46,12.49,10100.0,12.48,12.49,12.46,12.49,10100.0
2008-12-09 10:45:00,12.49,12.64,12.49,12.62,43800.0,12.49,12.64,12.49,12.62,43800.0
2008-12-09 10:50:00,12.6,12.72,12.6,12.69,28000.0,12.6,12.72,12.6,12.69,28000.0
2008-12-09 10:55:00,12.69,12.81,12.67,12.76,17900.0,12.69,12.81,12.67,12.76,17900.0
2008-12-09 11:00:00,12.76,12.81,12.65,12.65,15600.0,12.76,12.81,12.65,12.65,15600.0
2008-12-09 11:05:00,12.66,12.69,12.65,12.67,8600.0,12.66,12.69,12.65,12.67,8600.0
2008-12-09 11:10:00,12.67,12.67,12.65,12.65,3500.0,12.67,12.67,12.65,12.65,3500.0
2008-12-09 11:15:00,12.64,12.65,12.5,12.51,13600.0,12.64,12.65,12.5,12.51,13600.0
2008-12-09 11:20:00,12.51,12.54,12.41,12.41,5800.0,12.51,12.54,12.41,12.41,5800.0
2008-12-09 11:25:00,12.43,12.45,12.33,12.33,6900.0,12.43,12.45,12.33,12.33,6900.0
2008-12-09 11:30:00,12.34,12.49,12.34,12.42,10900.0,12.34,12.49,12.34,12.42,10900.0
2008-12-09 11:35:00,12.44,12.48,12.31,12.31,4000.0,12.44,12.48,12.31,12.31,4000.0
2008-12-09 11:40:00,12.35,12.4,12.34,12.38,6100.0,12.35,12.4,12.34,12.38,6100.0
2008-12-09 11:45:00,12.35,12.41,12.35,12.39,2700.0,12.35,12.41,12.35,12.39,2700.0
2008-12-09 11:50:00,12.41,12.48,12.4,12.47,4200.0,12.41,12.48,12.4,12.47,4200.0
2008-12-09 11:55:00,12.45,12.53,12.45,12.5,6100.0,12.45,12.53,12.45,12.5,6100.0
2008-12-09 12:00:00,12.53,12.57,12.46,12.55,9000.0,12.53,12.57,12.46,12.55,9000.0
2008-12-09 12:05:00,12.56,12.64,12.56,12.58,4100.0,12.56,12.64,12.56,12.58,4100.0
2008-12-09 12:10:00,12.58,12.62,12.56,12.62,3600.0,12.58,12.62,12.56,12.62,3600.0
2008-12-09 12:15:00,12.61,12.61,12.51,12.53,5900.0,12.61,12.61,12.51,12.53,5900.0
2008-12-09 12:20:00,12.52,12.52,12.45,12.45,3500.0,12.52,12.52,12.45,12.45,3500.0
2008-12-09 12:25:00,12.45,12.45,12.41,12.42,8500.0,12.45,12.45,12.41,12.42,8500.0
2008-12-09 12:30:00,12.44,12.46,12.43,12.45,4300.0,12.44,12.46,12.43,12.45,4300.0
2008-12-09 12:35:00,12.44,12.47,12.44,12.47,2400.0,12.44,12.47,12.44,12.47,2400.0
2008-12-09 12:40:00,12.46,12.49,12.45,12.49,2300.0,12.46,12.49,12.45,12.49,2300.0
2008-12-09 12:45:00,12.49,12.5,12.4,12.4,5500.0,12.49,12.5,12.4,12.4,5500.0
2008-12-09 12:50:00,12.39,12.43,12.38,12.41,3800.0,12.39,12.43,12.38,12.41,3800.0
2008-12-09 12:55:00,12.38,12.4,12.35,12.35,10000.0,12.38,12.4,12.35,12.35,10000.0
2008-12-09 13:00:00,12.36,12.36,12.35,12.35,11100.0,12.36,12.36,12.35,12.35,11100.0
2008-12-09 13:05:00,12.35,12.38,12.34,12.37,9600.0,12.35,12.38,12.34,12.37,9600.0
2008-12-09 13:10:00,12.36,12.36,12.32,12.32,2500.0,12.36,12.36,12.32,12.32,2500.0
2008-12-09 13:15:00,12.3,12.31,12.26,12.29,8600.0,12.3,12.31,12.26,12.29,8600.0
2008-12-09 13:20:00,12.28,12.38,12.27,12.36,14700.0,12.28,12.38,12.27,12.36,14700.0
2008-12-09 13:25:00,12.35,12.37,12.28,12.28,6600.0,12.35,12.37,12.28,12.28,6600.0
2008-12-09 13:30:00,12.28,12.32,12.28,12.31,11400.0,12.28,12.32,12.28,12.31,11400.0
2008-12-09 13:35:00,12.31,12.32,12.29,12.32,5700.0,12.31,12.32,12.29,12.32,5700.0
2008-12-09 13:40:00,12.31,12.34,12.3,12.33,1700.0,12.31,12.34,12.3,12.33,1700.0
2008-12-09 13:45:00,12.34,12.36,12.31,12.35,2400.0,12.34,12.36,12.31,12.35,2400.0
2008-12-09 13:50:00,12.35,12.39,12.35,12.35,15300.0,12.35,12.39,12.35,12.35,15300.0
2008-12-09 13:55:00,12.35,12.36,12.35,12.35,2300.0,12.35,12.36,12.35,12.35,2300.0
2008-12-09 14:00:00,12.35,12.35,12.3,12.31,7600.0,12.35,12.35,12.3,12.31,7600.0
2008-12-09 14:05:00,12.31,12.31,12.29,12.31,7300.0,12.31,12.31,12.29,12.31,7300.0
2008-12-09 14:10:00,12.3,12.3,12.29,12.3,5500.0,12.3,12.3,12.29,12.3,5500.0
2008-12-09 14:15:00,12.3,12.3,12.25,12.29,3500.0,12.3,12.3,12.25,12.29,3500.0
2008-12-09 14:20:00,12.29,12.29,12.15,12.2,10900.0,12.29,12.29,12.15,12.2,10900.0
2008-12-09 14:25:00,12.18,12.19,12.09,12.13,9900.0,12.18,12.19,12.09,12.13,9900.0
2008-12-09 14:30:00,12.13,12.13,12.08,12.09,6900.0,12.13,12.13,12.08,12.09,6900.0
2008-12-09 14:35:00,12.08,12.17,12.08,12.15,5600.0,12.08,12.17,12.08,12.15,5600.0
2008-12-09 14:40:00,12.16,12.26,12.15,12.21,7600.0,12.16,12.26,12.15,12.21,7600.0
2008-12-09 14:45:00,12.22,12.25,12.18,12.24,4400.0,12.22,12.25,12.18,12.24,4400.0
2008-12-09 14:50:00,12.22,12.23,12.13,12.18,5300.0,12.22,12.23,12.13,12.18,5300.0
2008-12-09 14:55:00,12.17,12.31,12.17,12.3,6900.0,12.17,12.31,12.17,12.3,6900.0
2008-12-09 15:00:00,12.3,12.36,12.27,12.33,9400.0,12.3,12.36,12.27,12.33,9400.0
2008-12-09 15:05:00,12.33,12.35,12.23,12.33,10600.0,12.33,12.35,12.23,12.33,10600.0
2008-12-09 15:10:00,12.31,12.31,12.22,12.25,6900.0,12.31,12.31,12.22,12.25,6900.0
2008-12-09 15:15:00,12.24,12.28,12.19,12.28,8000.0,12.24,12.28,12.19,12.28,8000.0
2008-12-09 15:20:00,12.31,12.32,12.22,12.27,11200.0,12.31,12.32,12.22,12.27,11200.0
2008-12-09 15:25:00,12.26,12.27,12.23,12.27,10500.0,12.26,12.27,12.23,12.27,10500.0
2008-12-09 15:30:00,12.26,12.29,12.2,12.23,15800.0,12.26,12.29,12.2,12.23,15800.0
2008-12-09 15:35:00,12.23,12.29,12.15,12.21,19100.0,12.23,12.29,12.15,12.21,19100.0
2008-12-09 15:40:00,12.21,12.25,12.17,12.24,13500.0,12.21,12.25,12.17,12.24,13500.0
2008-12-09 15:45:00,12.22,12.25,12.15,12.18,41000.0,12.22,12.25,12.15,12.18,41000.0
2008-12-09 15:50:00,12.19,12.22,12.14,12.15,18000.0,12.19,12.22,12.14,12.15,18000.0
2008-12-09 15:55:00,12.14,12.15,12.05,12.13,54500.0,12.14,12.15,12.05,12.13,54500.0
2008-12-10 09:30:00,12.05,12.16,11.73,12.16,11700.0,12.05,12.16,11.73,12.16,11700.0
2008-12-10 09:35:00,12.12,12.12,11.83,11.86,42800.0,12.12,12.12,11.83,11.86,42800.0
2008-12-10 09:40:00,11.86,11.9,11.76,11.79,48200.0,11.86,11.9,11.76,11.79,48200.0
2008-12-10 09:45:00,11.8,11.81,11.71,11.79,71800.0,11.8,11.81,11.71,11.79,71800.0
2008-12-10 09:50:00,11.77,11.78,11.62,11.68,16900.0,11.77,11.78,11.62,11.68,16900.0
2008-12-10 09:55:00,11.69,11.73,11.58,11.63,15600.0,11.69,11.73,11.58,11.63,15600.0
2008-12-10 10:00:00,11.63,11.76,11.62,11.72,61800.0,11.63,11.76,11.62,11.72,61800.0
2008-12-10 10:05:00,11.71,11.88,11.7,11.72,55400.0,11.71,11.88,11.7,11.72,55400.0
2008-12-10 10:10:00,11.74,11.74,11.63,11.68,10300.0,11.74,11.74,11.63,11.68,10300.0
2008-12-10 10:15:00,11.69,11.83,11.68,11.81,32900.0,11.69,11.83,11.68,11.81,32900.0
2008-12-10 10:20:00,11.8,11.9,11.8,11.9,56300.0,11.8,11.9,11.8,11.9,56300.0
2008-12-10 10:25:00,11.89,12.03,11.84,12.01,89400.0,11.89,12.03,11.84,12.01,89400.0
2008-12-10 10:30:00,12.01,12.09,12.01,12.08,25700.0,12.01,12.09,12.01,12.08,25700.0
2008-12-10 10:35:00,12.06,12.08,11.95,11.97,13800.0,12.06,12.08,11.95,11.97,13800.0
2008-12-10 10:40:00,11.99,12.1,11.95,12.04,30000.0,11.99,12.1,11.95,12.04,30000.0
2008-12-10 10:45:00,12.03,12.05,11.99,12.04,7700.0,12.03,12.05,11.99,12.04,7700.0
2008-12-10 10:50:00,12.04,12.04,11.99,11.99,4700.0,12.04,12.04,11.99,11.99,4700.0
2008-12-10 10:55:00,11.99,12.01,11.98,12.0,9400.0,11.99,12.01,11.98,12.0,9400.0
2008-12-10 11:00:00,11.99,12.0,11.95,11.95,3100.0,11.99,12.0,11.95,11.95,3100.0
2008-12-10 11:05:00,12.0,12.02,11.93,11.94,12200.0,12.0,12.02,11.93,11.94,12200.0
2008-12-10 11:10:00,11.95,11.99,11.95,11.99,2400.0,11.95,11.99,11.95,11.99,2400.0
2008-12-10 11:15:00,11.99,12.04,11.97,12.0,13500.0,11.99,12.04,11.97,12.0,13500.0
2008-12-10 11:20:00,12.0,12.17,11.99,12.13,10900.0,12.0,12.17,11.99,12.13,10900.0
2008-12-10 11:25:00,12.14,12.15,12.08,12.08,5600.0,12.14,12.15,12.08,12.08,5600.0
2008-12-10 11:30:00,12.09,12.1,12.09,12.1,1000.0,12.09,12.1,12.09,12.1,1000.0
2008-12-10 11:35:00,12.11,12.15,12.01,12.14,10000.0,12.11,12.15,12.01,12.14,10000.0
2008-12-10 11:40:00,12.14,12.21,12.14,12.19,3300.0,12.14,12.21,12.14,12.19,3300.0
2008-12-10 11:45:00,12.2,12.26,12.2,12.23,10700.0,12.2,12.26,12.2,12.23,10700.0
2008-12-10 11:50:00,12.24,12.3,12.23,12.24,14700.0,12.24,12.3,12.23,12.24,14700.0
2008-12-10 11:55:00,12.24,12.24,12.23,12.23,3200.0,12.24,12.24,12.23,12.23,3200.0
2008-12-10 12:00:00,12.24,12.3,12.22,12.28,12000.0,12.24,12.3,12.22,12.28,12000.0
2008-12-10 12:05:00,12.28,12.33,12.23,12.28,12600.0,12.28,12.33,12.23,12.28,12600.0
2008-12-10 12:10:00,12.29,12.43,12.29,12.43,8400.0,12.29,12.43,12.29,12.43,8400.0
2008-12-10 12:15:00,12.43,12.43,12.36,12.38,11500.0,12.43,12.43,12.36,12.38,11500.0
2008-12-10 12:20:00,12.38,12.4,12.29,12.32,5500.0,12.38,12.4,12.29,12.32,5500.0
2008-12-10 12:25:00,12.37,12.42,12.35,12.42,8200.0,12.37,12.42,12.35,12.42,8200.0
2008-12-10 12:30:00,12.42,12.43,12.41,12.42,2800.0,12.42,12.43,12.41,12.42,2800.0
2008-12-10 12:35:00,12.42,12.46,12.41,12.46,6800.0,12.42,12.46,12.41,12.46,6800.0
2008-12-10 12:40:00,12.46,12.47,12.45,12.45,7300.0,12.46,12.47,12.45,12.45,7300.0
2008-12-10 12:45:00,12.45,12.46,12.34,12.36,22500.0,12.45,12.46,12.34,12.36,22500.0
2008-12-10 12:50:00,12.35,12.36,12.34,12.34,3400.0,12.35,12.36,12.34,12.34,3400.0
2008-12-10 12:55:00,12.32,12.32,12.25,12.26,11800.0,12.32,12.32,12.25,12.26,11800.0
2008-12-10 13:00:00,12.26,12.35,12.25,12.35,5100.0,12.26,12.35,12.25,12.35,5100.0
2008-12-10 13:05:00,12.33,12.35,12.32,12.34,5000.0,12.33,12.35,12.32,12.34,5000.0
2008-12-10 13:10:00,12.34,12.41,12.32,12.4,16700.0,12.34,12.41,12.32,12.4,16700.0
2008-12-10 13:15:00,12.4,12.47,12.4,12.41,7100.0,12.4,12.47,12.4,12.41,7100.0
2008-12-10 13:20:00,12.44,12.48,12.42,12.44,7700.0,12.44,12.48,12.42,12.44,7700.0
2008-12-10 13:25:00,12.42,12.46,12.38,12.42,10400.0,12.42,12.46,12.38,12.42,10400.0
2008-12-10 13:30:00,12.42,12.46,12.35,12.38,14000.0,12.42,12.46,12.35,12.38,14000.0
2008-12-10 13:35:00,12.36,12.4,12.36,12.4,2500.0,12.36,12.4,12.36,12.4,2500.0
2008-12-10 13:40:00,12.39,12.41,12.38,12.41,5400.0,12.39,12.41,12.38,12.41,5400.0
2008-12-10 13:45:00,12.4,12.45,12.39,12.43,6200.0,12.4,12.45,12.39,12.43,6200.0
2008-12-10 13:50:00,12.43,12.43,12.34,12.36,5200.0,12.43,12.43,12.34,12.36,5200.0
2008-12-10 13:55:00,12.37,12.41,12.35,12.41,7000.0,12.37,12.41,12.35,12.41,7000.0
2008-12-10 14:00:00,12.35,12.42,12.35,12.4,8100.0,12.35,12.42,12.35,12.4,8100.0
2008-12-10 14:05:00,12.4,12.47,12.4,12.46,7400.0,12.4,12.47,12.4,12.46,7400.0
2008-12-10 14:10:00,12.46,12.46,12.44,12.44,5200.0,12.46,12.46,12.44,12.44,5200.0
2008-12-10 14:15:00,12.45,12.45,12.44,12.44,1500.0,12.45,12.45,12.44,12.44,1500.0
2008-12-10 14:20:00,12.44,12.44,12.32,12.35,16600.0,12.44,12.44,12.32,12.35,16600.0
2008-12-10 14:25:00,12.35,12.35,12.34,12.34,6900.0,12.35,12.35,12.34,12.34,6900.0
2008-12-10 14:30:00,12.33,12.33,12.31,12.32,3500.0,12.33,12.33,12.31,12.32,3500.0
2008-12-10 14:35:00,12.33,12.35,12.33,12.34,6200.0,12.33,12.35,12.33,12.34,6200.0
2008-12-10 14:40:00,12.34,12.34,12.29,12.31,6500.0,12.34,12.34,12.29,12.31,6500.0
2008-12-10 14:45:00,12.3,12.31,12.21,12.22,10700.0,12.3,12.31,12.21,12.22,10700.0
2008-12-10 14:50:00,12.21,12.29,12.21,12.24,6400.0,12.21,12.29,12.21,12.24,6400.0
2008-12-10 14:55:00,12.24,12.25,12.23,12.25,4600.0,12.24,12.25,12.23,12.25,4600.0
2008-12-10 15:00:00,12.26,12.28,12.24,12.25,8400.0,12.26,12.28,12.24,12.25,8400.0
2008-12-10 15:05:00,12.24,12.32,12.24,12.31,5500.0,12.24,12.32,12.24,12.31,5500.0
2008-12-10 15:10:00,12.32,12.35,12.28,12.35,3200.0,12.32,12.35,12.28,12.35,3200.0
2008-12-10 15:15:00,12.35,12.35,12.34,12.34,7400.0,12.35,12.35,12.34,12.34,7400.0
2008-12-10 15:20:00,12.35,12.35,12.34,12.35,10200.0,12.35,12.35,12.34,12.35,10200.0
2008-12-10 15:25:00,12.35,12.42,12.34,12.41,14900.0,12.35,12.42,12.34,12.41,14900.0
2008-12-10 15:30:00,12.41,12.41,12.32,12.35,9300.0,12.41,12.41,12.32,12.35,9300.0
2008-12-10 15:35:00,12.35,12.39,12.35,12.38,7900.0,12.35,12.39,12.35,12.38,7900.0
2008-12-10 15:40:00,12.38,12.46,12.38,12.39,9500.0,12.38,12.46,12.38,12.39,9500.0
2008-12-10 15:45:00,12.4,12.45,12.39,12.39,12100.0,12.4,12.45,12.39,12.39,12100.0
2008-12-10 15:50:00,12.39,12.47,12.39,12.44,11500.0,12.39,12.47,12.39,12.44,11500.0
2008-12-10 15:55:00,12.45,12.48,12.43,12.46,12500.0,12.45,12.48,12.43,12.46,12500.0
2008-12-11 09:30:00,12.07,12.39,12.07,12.18,8200.0,12.07,12.39,12.07,12.18,8200.0
2008-12-11 09:35:00,12.12,12.39,12.12,12.24,15400.0,12.12,12.39,12.12,12.24,15400.0
2008-12-11 09:40:00,12.26,12.44,12.26,12.44,2800.0,12.26,12.44,12.26,12.44,2800.0
2008-12-11 09:45:00,12.41,12.7,12.4,12.51,9600.0,12.41,12.7,12.4,12.51,9600.0
2008-12-11 09:50:00,12.5,12.5,12.35,12.4,5500.0,12.5,12.5,12.35,12.4,5500.0
2008-12-11 09:55:00,12.4,12.44,12.38,12.4,5600.0,12.4,12.44,12.38,12.4,5600.0
2008-12-11 10:00:00,12.41,12.41,12.31,12.32,10900.0,12.41,12.41,12.31,12.32,10900.0
2008-12-11 10:05:00,12.31,12.31,12.26,12.28,7800.0,12.31,12.31,12.26,12.28,7800.0
2008-12-11 10:10:00,12.28,12.39,12.28,12.37,4400.0,12.28,12.39,12.28,12.37,4400.0
2008-12-11 10:15:00,12.44,12.44,12.4,12.4,4800.0,12.44,12.44,12.4,12.4,4800.0
2008-12-11 10:20:00,12.39,12.47,12.35,12.35,12500.0,12.39,12.47,12.35,12.35,12500.0
2008-12-11 10:25:00,12.36,12.36,12.28,12.28,4600.0,12.36,12.36,12.28,12.28,4600.0
2008-12-11 10:30:00,12.3,12.35,12.3,12.35,6200.0,12.3,12.35,12.3,12.35,6200.0
2008-12-11 10:35:00,12.38,12.42,12.35,12.4,17900.0,12.38,12.42,12.35,12.4,17900.0
2008-12-11 10:40:00,12.37,12.37,12.34,12.35,3200.0,12.37,12.37,12.34,12.35,3200.0
2008-12-11 10:45:00,12.34,12.35,12.33,12.33,4200.0,12.34,12.35,12.33,12.33,4200.0
2008-12-11 10:50:00,12.33,12.34,12.32,12.32,4800.0,12.33,12.34,12.32,12.32,4800.0
2008-12-11 10:55:00,12.31,12.32,12.27,12.32,5400.0,12.31,12.32,12.27,12.32,5400.0
2008-12-11 11:00:00,12.32,12.32,12.23,12.23,3400.0,12.32,12.32,12.23,12.23,3400.0
2008-12-11 11:05:00,12.23,12.24,12.21,12.22,3100.0,12.23,12.24,12.21,12.22,3100.0
2008-12-11 11:10:00,12.21,12.23,12.2,12.22,4000.0,12.21,12.23,12.2,12.22,4000.0
2008-12-11 11:15:00,12.22,12.23,12.21,12.23,800.0,12.22,12.23,12.21,12.23,800.0
2008-12-11 11:20:00,12.22,12.22,12.15,12.15,5400.0,12.22,12.22,12.15,12.15,5400.0
2008-12-11 11:25:00,12.15,12.19,12.12,12.14,4100.0,12.15,12.19,12.12,12.14,4100.0
2008-12-11 11:30:00,12.14,12.15,12.14,12.14,4100.0,12.14,12.15,12.14,12.14,4100.0
2008-12-11 11:35:00,12.14,12.15,12.14,12.15,3600.0,12.14,12.15,12.14,12.15,3600.0
2008-12-11 11:40:00,12.15,12.15,12.14,12.15,3400.0,12.15,12.15,12.14,12.15,3400.0
2008-12-11 11:45:00,12.15,12.15,12.14,12.14,600.0,12.15,12.15,12.14,12.14,600.0
2008-12-11 11:50:00,12.15,12.15,12.14,12.15,900.0,12.15,12.15,12.14,12.15,900.0
2008-12-11 11:55:00,12.15,12.15,12.14,12.15,1800.0,12.15,12.15,12.14,12.15,1800.0
2008-12-11 12:00:00,12.15,12.15,12.14,12.15,2900.0,12.15,12.15,12.14,12.15,2900.0
2008-12-11 12:05:00,12.15,12.15,12.14,12.14,2200.0,12.15,12.15,12.14,12.14,2200.0
2008-12-11 12:10:00,12.15,12.15,12.14,12.14,2300.0,12.15,12.15,12.14,12.14,2300.0
2008-12-11 12:15:00,12.14,12.15,12.14,12.15,2700.0,12.14,12.15,12.14,12.15,2700.0
2008-12-11 12:20:00,12.15,12.15,12.11,12.11,4700.0,12.15,12.15,12.11,12.11,4700.0
2008-12-11 12:25:00,12.11,12.13,12.11,12.13,1200.0,12.11,12.13,12.11,12.13,1200.0
2008-12-11 12:30:00,12.13,12.14,12.11,12.14,1100.0,12.13,12.14,12.11,12.14,1100.0
2008-12-11 12:35:00,12.15,12.15,12.1,12.11,4600.0,12.15,12.15,12.1,12.11,4600.0
2008-12-11 12:40:00,12.11,12.11,12.1,12.11,900.0,12.11,12.11,12.1,12.11,900.0
2008-12-11 12:45:00,12.11,12.15,12.08,12.1,19000.0,12.11,12.15,12.08,12.1,19000.0
2008-12-11 12:50:00,12.1,12.14,12.07,12.11,27200.0,12.1,12.14,12.07,12.11,27200.0
2008-12-11 12:55:00,12.11,12.14,12.1,12.14,3300.0,12.11,12.14,12.1,12.14,3300.0
2008-12-11 13:00:00,12.13,12.15,12.13,12.15,3500.0,12.13,12.15,12.13,12.15,3500.0
2008-12-11 13:05:00,12.14,12.15,12.14,12.15,1400.0,12.14,12.15,12.14,12.15,1400.0
2008-12-11 13:10:00,12.15,12.15,12.14,12.15,2600.0,12.15,12.15,12.14,12.15,2600.0
2008-12-11 13:15:00,12.15,12.15,12.15,12.15,1100.0,12.15,12.15,12.15,12.15,1100.0
2008-12-11 13:20:00,12.15,12.15,12.14,12.15,2700.0,12.15,12.15,12.14,12.15,2700.0
2008-12-11 13:25:00,12.14,12.15,12.14,12.15,1000.0,12.14,12.15,12.14,12.15,1000.0
2008-12-11 13:30:00,12.15,12.15,12.14,12.15,1100.0,12.15,12.15,12.14,12.15,1100.0
2008-12-11 13:35:00,12.15,12.15,12.14,12.15,4300.0,12.15,12.15,12.14,12.15,4300.0
2008-12-11 13:40:00,12.15,12.21,12.14,12.2,3400.0,12.15,12.21,12.14,12.2,3400.0
2008-12-11 13:45:00,12.2,12.21,12.19,12.2,3000.0,12.2,12.21,12.19,12.2,3000.0
2008-12-11 13:50:00,12.2,12.21,12.18,12.18,3400.0,12.2,12.21,12.18,12.18,3400.0
2008-12-11 13:55:00,12.17,12.17,12.09,12.09,4100.0,12.17,12.17,12.09,12.09,4100.0
2008-12-11 14:00:00,12.11,12.11,12.1,12.1,4000.0,12.11,12.11,12.1,12.1,4000.0
2008-12-11 14:05:00,12.09,12.09,12.07,12.07,1600.0,12.09,12.09,12.07,12.07,1600.0
2008-12-11 14:10:00,12.07,12.09,12.07,12.08,1700.0,12.07,12.09,12.07,12.08,1700.0
2008-12-11 14:15:00,12.08,12.09,12.08,12.09,1600.0,12.08,12.09,12.08,12.09,1600.0
2008-12-11 14:20:00,12.08,12.09,12.07,12.08,1200.0,12.08,12.09,12.07,12.08,1200.0
2008-12-11 14:25:00,12.09,12.09,12.07,12.08,1400.0,12.09,12.09,12.07,12.08,1400.0
2008-12-11 14:30:00,12.08,12.14,12.08,12.14,4300.0,12.08,12.14,12.08,12.14,4300.0
2008-12-11 14:35:00,12.13,12.13,12.07,12.07,3600.0,12.13,12.13,12.07,12.07,3600.0
2008-12-11 14:40:00,12.06,12.06,12.02,12.02,3400.0,12.06,12.06,12.02,12.02,3400.0
2008-12-11 14:45:00,12.0,12.01,11.96,11.96,6500.0,12.0,12.01,11.96,11.96,6500.0
2008-12-11 14:50:00,11.95,11.95,11.87,11.88,8700.0,11.95,11.95,11.87,11.88,8700.0
2008-12-11 14:55:00,11.87,11.87,11.75,11.77,48400.0,11.87,11.87,11.75,11.77,48400.0
2008-12-11 15:00:00,11.77,11.77,11.64,11.74,15500.0,11.77,11.77,11.64,11.74,15500.0
2008-12-11 15:05:00,11.72,11.76,11.68,11.69,11500.0,11.72,11.76,11.68,11.69,11500.0
2008-12-11 15:10:00,11.69,11.7,11.61,11.65,10500.0,11.69,11.7,11.61,11.65,10500.0
2008-12-11 15:15:00,11.66,11.67,11.65,11.66,5300.0,11.66,11.67,11.65,11.66,5300.0
2008-12-11 15:20:00,11.66,11.7,11.66,11.69,14700.0,11.66,11.7,11.66,11.69,14700.0
2008-12-11 15:25:00,11.71,11.8,11.7,11.72,15900.0,11.71,11.8,11.7,11.72,15900.0
2008-12-11 15:30:00,11.73,11.76,11.64,11.66,11400.0,11.73,11.76,11.64,11.66,11400.0
2008-12-11 15:35:00,11.65,11.71,11.58,11.7,14200.0,11.65,11.71,11.58,11.7,14200.0
2008-12-11 15:40:00,11.69,11.8,11.68,11.8,12600.0,11.69,11.8,11.68,11.8,12600.0
2008-12-11 15:45:00,11.81,11.89,11.79,11.87,29200.0,11.81,11.89,11.79,11.87,29200.0
2008-12-11 15:50:00,11.86,11.89,11.77,11.83,63100.0,11.86,11.89,11.77,11.83,63100.0
2008-12-11 15:55:00,11.83,11.86,11.76,11.78,41500.0,11.83,11.86,11.76,11.78,41500.0
2008-12-12 09:30:00,11.6,11.64,11.42,11.45,30700.0,11.6,11.64,11.42,11.45,30700.0
2008-12-12 09:35:00,11.44,11.46,11.39,11.43,20000.0,11.44,11.46,11.39,11.43,20000.0
2008-12-12 09:40:00,11.41,11.43,11.27,11.33,26200.0,11.41,11.43,11.27,11.33,26200.0
2008-12-12 09:45:00,11.31,11.35,11.26,11.26,13100.0,11.31,11.35,11.26,11.26,13100.0
2008-12-12 09:50:00,11.29,11.41,11.29,11.36,12200.0,11.29,11.41,11.29,11.36,12200.0
2008-12-12 09:55:00,11.37,11.47,11.37,11.44,9000.0,11.37,11.47,11.37,11.44,9000.0
2008-12-12 10:00:00,11.46,11.63,11.46,11.62,5800.0,11.46,11.63,11.46,11.62,5800.0
2008-12-12 10:05:00,11.61,11.64,11.44,11.44,9200.0,11.61,11.64,11.44,11.44,9200.0
2008-12-12 10:10:00,11.45,11.5,11.39,11.42,16400.0,11.45,11.5,11.39,11.42,16400.0
2008-12-12 10:15:00,11.41,11.47,11.35,11.4,13100.0,11.41,11.47,11.35,11.4,13100.0
2008-12-12 10:20:00,11.41,11.41,11.36,11.37,1300.0,11.41,11.41,11.36,11.37,1300.0
2008-12-12 10:25:00,11.38,11.43,11.38,11.43,2400.0,11.38,11.43,11.38,11.43,2400.0
2008-12-12 10:30:00,11.43,11.49,11.36,11.36,5400.0,11.43,11.49,11.36,11.36,5400.0
2008-12-12 10:35:00,11.35,11.35,11.3,11.33,9000.0,11.35,11.35,11.3,11.33,9000.0
2008-12-12 10:40:00,11.3,11.34,11.3,11.33,5400.0,11.3,11.34,11.3,11.33,5400.0
2008-12-12 10:45:00,11.33,11.33,11.3,11.33,4900.0,11.33,11.33,11.3,11.33,4900.0
2008-12-12 10:50:00,11.33,11.41,11.32,11.38,5400.0,11.33,11.41,11.32,11.38,5400.0
2008-12-12 10:55:00,11.41,11.43,11.4,11.4,3500.0,11.41,11.43,11.4,11.4,3500.0
2008-12-12 11:00:00,11.39,11.4,11.37,11.37,5000.0,11.39,11.4,11.37,11.37,5000.0
2008-12-12 11:05:00,11.37,11.41,11.36,11.41,8000.0,11.37,11.41,11.36,11.41,8000.0
2008-12-12 11:10:00,11.4,11.47,11.4,11.47,12200.0,11.4,11.47,11.4,11.47,12200.0
2008-12-12 11:15:00,11.47,11.57,11.46,11.47,14700.0,11.47,11.57,11.46,11.47,14700.0
2008-12-12 11:20:00,11.48,11.54,11.48,11.53,1600.0,11.48,11.54,11.48,11.53,1600.0
2008-12-12 11:25:00,11.52,11.54,11.52,11.52,800.0,11.52,11.54,11.52,11.52,800.0
2008-12-12 11:30:00,11.53,11.61,11.51,11.61,1700.0,11.53,11.61,11.51,11.61,1700.0
2008-12-12 11:35:00,11.59,11.6,11.57,11.57,1400.0,11.59,11.6,11.57,11.57,1400.0
2008-12-12 11:40:00,11.58,11.67,11.57,11.67,15200.0,11.58,11.67,11.57,11.67,15200.0
2008-12-12 11:45:00,11.67,11.79,11.67,11.77,16500.0,11.67,11.79,11.67,11.77,16500.0
2008-12-12 11:50:00,11.78,11.8,11.77,11.78,5900.0,11.78,11.8,11.77,11.78,5900.0
2008-12-12 11:55:00,11.78,11.8,11.74,11.74,15500.0,11.78,11.8,11.74,11.74,15500.0
2008-12-12 12:00:00,11.76,11.79,11.76,11.77,2900.0,11.76,11.79,11.76,11.77,2900.0
2008-12-12 12:05:00,11.77,11.83,11.77,11.83,5000.0,11.77,11.83,11.77,11.83,5000.0
2008-12-12 12:10:00,11.83,11.86,11.83,11.86,3300.0,11.83,11.86,11.83,11.86,3300.0
2008-12-12 12:15:00,11.86,11.87,11.84,11.87,4500.0,11.86,11.87,11.84,11.87,4500.0
2008-12-12 12:20:00,11.86,11.93,11.86,11.9,6400.0,11.86,11.93,11.86,11.9,6400.0
2008-12-12 12:25:00,11.91,11.92,11.9,11.91,3500.0,11.91,11.92,11.9,11.91,3500.0
2008-12-12 12:30:00,11.91,11.96,11.9,11.94,6600.0,11.91,11.96,11.9,11.94,6600.0
2008-12-12 12:35:00,11.94,11.94,11.93,11.94,5100.0,11.94,11.94,11.93,11.94,5100.0
2008-12-12 12:40:00,11.95,11.97,11.95,11.97,3800.0,11.95,11.97,11.95,11.97,3800.0
2008-12-12 12:45:00,11.97,11.99,11.97,11.97,6900.0,11.97,11.99,11.97,11.97,6900.0
2008-12-12 12:50:00,11.97,12.0,11.97,12.0,10100.0,11.97,12.0,11.97,12.0,10100.0
2008-12-12 12:55:00,12.0,12.0,11.99,12.0,7300.0,12.0,12.0,11.99,12.0,7300.0
2008-12-12 13:00:00,12.0,12.0,11.98,11.99,13200.0,12.0,12.0,11.98,11.99,13200.0
2008-12-12 13:05:00,11.98,11.99,11.97,11.98,3000.0,11.98,11.99,11.97,11.98,3000.0
2008-12-12 13:10:00,11.99,11.99,11.97,11.98,3700.0,11.99,11.99,11.97,11.98,3700.0
2008-12-12 13:15:00,11.99,12.05,11.99,12.05,7300.0,11.99,12.05,11.99,12.05,7300.0
2008-12-12 13:20:00,12.05,12.07,12.04,12.07,2100.0,12.05,12.07,12.04,12.07,2100.0
2008-12-12 13:25:00,12.07,12.08,12.04,12.05,7800.0,12.07,12.08,12.04,12.05,7800.0
2008-12-12 13:30:00,12.06,12.08,12.06,12.07,3700.0,12.06,12.08,12.06,12.07,3700.0
2008-12-12 13:35:00,12.07,12.09,12.06,12.08,21400.0,12.07,12.09,12.06,12.08,21400.0
2008-12-12 13:40:00,12.08,12.12,12.07,12.1,38700.0,12.08,12.12,12.07,12.1,38700.0
2008-12-12 13:45:00,12.12,12.12,12.1,12.11,3900.0,12.12,12.12,12.1,12.11,3900.0
2008-12-12 13:50:00,12.1,12.11,12.07,12.1,15400.0,12.1,12.11,12.07,12.1,15400.0
2008-12-12 13:55:00,12.09,12.14,12.09,12.13,3700.0,12.09,12.14,12.09,12.13,3700.0
2008-12-12 14:00:00,12.11,12.19,12.11,12.15,22900.0,12.11,12.19,12.11,12.15,22900.0
2008-12-12 14:05:00,12.14,12.18,12.13,12.16,12200.0,12.14,12.18,12.13,12.16,12200.0
2008-12-12 14:10:00,12.16,12.18,12.15,12.16,5200.0,12.16,12.18,12.15,12.16,5200.0
2008-12-12 14:15:00,12.17,12.2,12.17,12.19,16700.0,12.17,12.2,12.17,12.19,16700.0
2008-12-12 14:20:00,12.18,12.2,12.15,12.18,9500.0,12.18,12.2,12.15,12.18,9500.0
2008-12-12 14:25:00,12.18,12.2,12.18,12.2,8700.0,12.18,12.2,12.18,12.2,8700.0
2008-12-12 14:30:00,12.19,12.2,12.15,12.18,5900.0,12.19,12.2,12.15,12.18,5900.0
2008-12-12 14:35:00,12.18,12.33,12.18,12.24,20200.0,12.18,12.33,12.18,12.24,20200.0
2008-12-12 14:40:00,12.25,12.25,12.21,12.25,3900.0,12.25,12.25,12.21,12.25,3900.0
2008-12-12 14:45:00,12.25,12.25,12.23,12.25,5200.0,12.25,12.25,12.23,12.25,5200.0
2008-12-12 14:50:00,12.25,12.32,12.25,12.27,15700.0,12.25,12.32,12.25,12.27,15700.0
2008-12-12 14:55:00,12.26,12.32,12.26,12.29,15000.0,12.26,12.32,12.26,12.29,15000.0
2008-12-12 15:00:00,12.3,12.4,12.29,12.3,17200.0,12.3,12.4,12.29,12.3,17200.0
2008-12-12 15:05:00,12.32,12.35,12.3,12.33,7000.0,12.32,12.35,12.3,12.33,7000.0
2008-12-12 15:10:00,12.33,12.33,12.26,12.26,8300.0,12.33,12.33,12.26,12.26,8300.0
2008-12-12 15:15:00,12.26,12.32,12.21,12.21,8800.0,12.26,12.32,12.21,12.21,8800.0
2008-12-12 15:20:00,12.22,12.34,12.22,12.26,10200.0,12.22,12.34,12.22,12.26,10200.0
2008-12-12 15:25:00,12.19,12.32,12.18,12.32,4600.0,12.19,12.32,12.18,12.32,4600.0
2008-12-12 15:30:00,12.32,12.33,12.19,12.24,6200.0,12.32,12.33,12.19,12.24,6200.0
2008-12-12 15:35:00,12.24,12.3,12.19,12.28,6800.0,12.24,12.3,12.19,12.28,6800.0
2008-12-12 15:40:00,12.29,12.32,12.24,12.25,8700.0,12.29,12.32,12.24,12.25,8700.0
2008-12-12 15:45:00,12.24,12.31,12.24,12.26,17500.0,12.24,12.31,12.24,12.26,17500.0
2008-12-12 15:50:00,12.27,12.31,12.26,12.27,29400.0,12.27,12.31,12.26,12.27,29400.0
2008-12-12 15:55:00,12.27,12.35,12.26,12.32,48900.0,12.27,12.35,12.26,12.32,48900.0
2008-12-15 09:30:00,12.41,12.48,12.35,12.35,10900.0,12.41,12.48,12.35,12.35,10900.0
2008-12-15 09:35:00,12.3,12.37,12.3,12.35,7600.0,12.3,12.37,12.3,12.35,7600.0
2008-12-15 09:40:00,12.35,12.35,12.12,12.18,8700.0,12.35,12.35,12.12,12.18,8700.0
2008-12-15 09:45:00,12.18,12.19,12.14,12.17,8500.0,12.18,12.19,12.14,12.17,8500.0
2008-12-15 09:50:00,12.16,12.17,12.04,12.04,4200.0,12.16,12.17,12.04,12.04,4200.0
2008-12-15 09:55:00,12.06,12.1,12.04,12.09,3500.0,12.06,12.1,12.04,12.09,3500.0
2008-12-15 10:00:00,12.05,12.09,12.03,12.08,2300.0,12.05,12.09,12.03,12.08,2300.0
2008-12-15 10:05:00,12.08,12.08,11.96,11.98,3600.0,12.08,12.08,11.96,11.98,3600.0
2008-12-15 10:10:00,11.95,11.97,11.83,11.84,7600.0,11.95,11.97,11.83,11.84,7600.0
2008-12-15 10:15:00,11.86,11.86,11.81,11.82,8600.0,11.86,11.86,11.81,11.82,8600.0
2008-12-15 10:20:00,11.82,11.82,11.76,11.76,3400.0,11.82,11.82,11.76,11.76,3400.0
2008-12-15 10:25:00,11.77,11.78,11.73,11.74,3200.0,11.77,11.78,11.73,11.74,3200.0
2008-12-15 10:30:00,11.73,11.78,11.71,11.74,5500.0,11.73,11.78,11.71,11.74,5500.0
2008-12-15 10:35:00,11.75,11.75,11.66,11.67,5300.0,11.75,11.75,11.66,11.67,5300.0
2008-12-15 10:40:00,11.7,11.7,11.68,11.7,6000.0,11.7,11.7,11.68,11.7,6000.0
2008-12-15 10:45:00,11.69,11.7,11.61,11.61,8500.0,11.69,11.7,11.61,11.61,8500.0
2008-12-15 10:50:00,11.61,11.62,11.56,11.56,8400.0,11.61,11.62,11.56,11.56,8400.0
2008-12-15 10:55:00,11.57,11.61,11.54,11.54,5300.0,11.57,11.61,11.54,11.54,5300.0
2008-12-15 11:00:00,11.52,11.52,11.47,11.49,11200.0,11.52,11.52,11.47,11.49,11200.0
2008-12-15 11:05:00,11.48,11.52,11.48,11.5,17600.0,11.48,11.52,11.48,11.5,17600.0
2008-12-15 11:10:00,11.51,11.53,11.5,11.53,9500.0,11.51,11.53,11.5,11.53,9500.0
2008-12-15 11:15:00,11.52,11.59,11.52,11.54,8800.0,11.52,11.59,11.52,11.54,8800.0
2008-12-15 11:20:00,11.54,11.57,11.53,11.54,6500.0,11.54,11.57,11.53,11.54,6500.0
2008-12-15 11:25:00,11.54,11.54,11.5,11.5,2800.0,11.54,11.54,11.5,11.5,2800.0
2008-12-15 11:30:00,11.5,11.52,11.47,11.47,18900.0,11.5,11.52,11.47,11.47,18900.0
2008-12-15 11:35:00,11.47,11.49,11.42,11.42,21300.0,11.47,11.49,11.42,11.42,21300.0
2008-12-15 11:40:00,11.42,11.43,11.37,11.4,19800.0,11.42,11.43,11.37,11.4,19800.0
2008-12-15 11:45:00,11.4,11.41,11.39,11.4,10800.0,11.4,11.41,11.39,11.4,10800.0
2008-12-15 11:50:00,11.39,11.42,11.33,11.37,20200.0,11.39,11.42,11.33,11.37,20200.0
2008-12-15 11:55:00,11.36,11.37,11.32,11.32,9600.0,11.36,11.37,11.32,11.32,9600.0
2008-12-15 12:00:00,11.32,11.33,11.32,11.33,10000.0,11.32,11.33,11.32,11.33,10000.0
2008-12-15 12:05:00,11.33,11.42,11.32,11.42,8300.0,11.33,11.42,11.32,11.42,8300.0
2008-12-15 12:10:00,11.41,11.47,11.41,11.45,11200.0,11.41,11.47,11.41,11.45,11200.0
2008-12-15 12:15:00,11.46,11.46,11.43,11.44,6700.0,11.46,11.46,11.43,11.44,6700.0
2008-12-15 12:20:00,11.43,11.45,11.42,11.45,4800.0,11.43,11.45,11.42,11.45,4800.0
2008-12-15 12:25:00,11.44,11.46,11.43,11.46,6000.0,11.44,11.46,11.43,11.46,6000.0
2008-12-15 12:30:00,11.46,11.46,11.43,11.45,5200.0,11.46,11.46,11.43,11.45,5200.0
2008-12-15 12:35:00,11.44,11.45,11.38,11.4,5000.0,11.44,11.45,11.38,11.4,5000.0
2008-12-15 12:40:00,11.4,11.4,11.35,11.35,3100.0,11.4,11.4,11.35,11.35,3100.0
2008-12-15 12:45:00,11.34,11.34,11.32,11.33,6400.0,11.34,11.34,11.32,11.33,6400.0
2008-12-15 12:50:00,11.33,11.33,11.32,11.33,3000.0,11.33,11.33,11.32,11.33,3000.0
2008-12-15 12:55:00,11.33,11.35,11.32,11.32,7200.0,11.33,11.35,11.32,11.32,7200.0
2008-12-15 13:00:00,11.34,11.35,11.32,11.34,8100.0,11.34,11.35,11.32,11.34,8100.0
2008-12-15 13:05:00,11.34,11.34,11.29,11.29,8000.0,11.34,11.34,11.29,11.29,8000.0
2008-12-15 13:10:00,11.29,11.3,11.26,11.26,4800.0,11.29,11.3,11.26,11.26,4800.0
2008-12-15 13:15:00,11.26,11.27,11.21,11.24,6000.0,11.26,11.27,11.21,11.24,6000.0
2008-12-15 13:20:00,11.25,11.25,11.23,11.25,7200.0,11.25,11.25,11.23,11.25,7200.0
2008-12-15 13:25:00,11.25,11.41,11.25,11.37,21200.0,11.25,11.41,11.25,11.37,21200.0
2008-12-15 13:30:00,11.37,11.43,11.37,11.42,6700.0,11.37,11.43,11.37,11.42,6700.0
2008-12-15 13:35:00,11.44,11.47,11.42,11.47,11500.0,11.44,11.47,11.42,11.47,11500.0
2008-12-15 13:40:00,11.48,11.51,11.44,11.44,32600.0,11.48,11.51,11.44,11.44,32600.0
2008-12-15 13:45:00,11.45,11.5,11.44,11.49,5800.0,11.45,11.5,11.44,11.49,5800.0
2008-12-15 13:50:00,11.48,11.52,11.46,11.52,6300.0,11.48,11.52,11.46,11.52,6300.0
2008-12-15 13:55:00,11.52,11.55,11.51,11.51,5300.0,11.52,11.55,11.51,11.51,5300.0
2008-12-15 14:00:00,11.5,11.54,11.49,11.49,4100.0,11.5,11.54,11.49,11.49,4100.0
2008-12-15 14:05:00,11.5,11.6,11.5,11.59,8100.0,11.5,11.6,11.5,11.59,8100.0
2008-12-15 14:10:00,11.61,11.61,11.59,11.6,32400.0,11.61,11.61,11.59,11.6,32400.0
2008-12-15 14:15:00,11.59,11.61,11.59,11.61,8400.0,11.59,11.61,11.59,11.61,8400.0
2008-12-15 14:20:00,11.61,11.61,11.6,11.61,7200.0,11.61,11.61,11.6,11.61,7200.0
2008-12-15 14:25:00,11.6,11.61,11.6,11.61,11300.0,11.6,11.61,11.6,11.61,11300.0
2008-12-15 14:30:00,11.6,11.61,11.6,11.61,20400.0,11.6,11.61,11.6,11.61,20400.0
2008-12-15 14:35:00,11.61,11.67,11.6,11.65,6800.0,11.61,11.67,11.6,11.65,6800.0
2008-12-15 14:40:00,11.65,11.65,11.61,11.63,4400.0,11.65,11.65,11.61,11.63,4400.0
2008-12-15 14:45:00,11.61,11.63,11.61,11.63,4100.0,11.61,11.63,11.61,11.63,4100.0
2008-12-15 14:50:00,11.64,11.66,11.64,11.65,7300.0,11.64,11.66,11.64,11.65,7300.0
2008-12-15 14:55:00,11.65,11.65,11.6,11.6,8100.0,11.65,11.65,11.6,11.6,8100.0
2008-12-15 15:00:00,11.61,11.66,11.59,11.6,6800.0,11.61,11.66,11.59,11.6,6800.0
2008-12-15 15:05:00,11.6,11.63,11.58,11.6,3600.0,11.6,11.63,11.58,11.6,3600.0
2008-12-15 15:10:00,11.6,11.6,11.52,11.52,8100.0,11.6,11.6,11.52,11.52,8100.0
2008-12-15 15:15:00,11.53,11.53,11.43,11.43,7500.0,11.53,11.53,11.43,11.43,7500.0
2008-12-15 15:20:00,11.43,11.44,11.39,11.39,13600.0,11.43,11.44,11.39,11.39,13600.0
2008-12-15 15:25:00,11.4,11.4,11.38,11.4,7400.0,11.4,11.4,11.38,11.4,7400.0
2008-12-15 15:30:00,11.39,11.48,11.38,11.46,7000.0,11.39,11.48,11.38,11.46,7000.0
2008-12-15 15:35:00,11.45,11.6,11.45,11.54,11600.0,11.45,11.6,11.45,11.54,11600.0
2008-12-15 15:40:00,11.52,11.64,11.52,11.62,10700.0,11.52,11.64,11.52,11.62,10700.0
2008-12-15 15:45:00,11.61,11.65,11.6,11.6,54600.0,11.61,11.65,11.6,11.6,54600.0
2008-12-15 15:50:00,11.61,11.64,11.56,11.56,14400.0,11.61,11.64,11.56,11.56,14400.0
2008-12-15 15:55:00,11.55,11.69,11.47,11.56,50200.0,11.55,11.69,11.47,11.56,50200.0
2008-12-16 09:30:00,11.46,11.56,11.45,11.56,47600.0,11.46,11.56,11.45,11.56,47600.0
2008-12-16 09:35:00,11.55,11.72,11.55,11.68,16800.0,11.55,11.72,11.55,11.68,16800.0
2008-12-16 09:40:00,11.65,11.71,11.5,11.64,15600.0,11.65,11.71,11.5,11.64,15600.0
2008-12-16 09:45:00,11.64,11.65,11.5,11.54,24400.0,11.64,11.65,11.5,11.54,24400.0
2008-12-16 09:50:00,11.52,11.59,11.52,11.55,9900.0,11.52,11.59,11.52,11.55,9900.0
2008-12-16 09:55:00,11.55,11.57,11.38,11.4,29300.0,11.55,11.57,11.38,11.4,29300.0
2008-12-16 10:00:00,11.4,11.43,11.29,11.42,28000.0,11.4,11.43,11.29,11.42,28000.0
2008-12-16 10:05:00,11.44,11.52,11.44,11.51,13600.0,11.44,11.52,11.44,11.51,13600.0
2008-12-16 10:10:00,11.52,11.53,11.47,11.48,7200.0,11.52,11.53,11.47,11.48,7200.0
2008-12-16 10:15:00,11.47,11.49,11.45,11.46,12900.0,11.47,11.49,11.45,11.46,12900.0
2008-12-16 10:20:00,11.46,11.47,11.39,11.46,8500.0,11.46,11.47,11.39,11.46,8500.0
2008-12-16 10:25:00,11.46,11.49,11.45,11.47,9900.0,11.46,11.49,11.45,11.47,9900.0
2008-12-16 10:30:00,11.46,11.53,11.46,11.49,18400.0,11.46,11.53,11.46,11.49,18400.0
2008-12-16 10:35:00,11.52,11.55,11.5,11.51,11500.0,11.52,11.55,11.5,11.51,11500.0
2008-12-16 10:40:00,11.52,11.56,11.52,11.56,12900.0,11.52,11.56,11.52,11.56,12900.0
2008-12-16 10:45:00,11.56,11.56,11.51,11.52,9700.0,11.56,11.56,11.51,11.52,9700.0
2008-12-16 10:50:00,11.52,11.57,11.52,11.56,9100.0,11.52,11.57,11.52,11.56,9100.0
2008-12-16 10:55:00,11.56,11.6,11.55,11.57,13700.0,11.56,11.6,11.55,11.57,13700.0
2008-12-16 11:00:00,11.58,11.69,11.57,11.68,9900.0,11.58,11.69,11.57,11.68,9900.0
2008-12-16 11:05:00,11.68,11.71,11.65,11.65,9600.0,11.68,11.71,11.65,11.65,9600.0
2008-12-16 11:10:00,11.67,11.69,11.66,11.67,5700.0,11.67,11.69,11.66,11.67,5700.0
2008-12-16 11:15:00,11.67,11.67,11.66,11.66,4800.0,11.67,11.67,11.66,11.66,4800.0
2008-12-16 11:20:00,11.67,11.67,11.66,11.66,4500.0,11.67,11.67,11.66,11.66,4500.0
2008-12-16 11:25:00,11.66,11.67,11.62,11.62,5200.0,11.66,11.67,11.62,11.62,5200.0
2008-12-16 11:30:00,11.64,11.67,11.64,11.64,12400.0,11.64,11.67,11.64,11.64,12400.0
2008-12-16 11:35:00,11.65,11.67,11.65,11.67,4900.0,11.65,11.67,11.65,11.67,4900.0
2008-12-16 11:40:00,11.67,11.68,11.64,11.66,5100.0,11.67,11.68,11.64,11.66,5100.0
2008-12-16 11:45:00,11.66,11.67,11.65,11.66,3300.0,11.66,11.67,11.65,11.66,3300.0
2008-12-16 11:50:00,11.66,11.7,11.65,11.7,4500.0,11.66,11.7,11.65,11.7,4500.0
2008-12-16 11:55:00,11.7,11.7,11.69,11.7,10600.0,11.7,11.7,11.69,11.7,10600.0
2008-12-16 12:00:00,11.69,11.7,11.69,11.7,12700.0,11.69,11.7,11.69,11.7,12700.0
2008-12-16 12:05:00,11.7,11.77,11.68,11.77,32800.0,11.7,11.77,11.68,11.77,32800.0
2008-12-16 12:10:00,11.77,11.88,11.76,11.85,11700.0,11.77,11.88,11.76,11.85,11700.0
2008-12-16 12:15:00,11.85,11.97,11.83,11.87,16900.0,11.85,11.97,11.83,11.87,16900.0
2008-12-16 12:20:00,11.87,11.93,11.87,11.93,7700.0,11.87,11.93,11.87,11.93,7700.0
2008-12-16 12:25:00,11.92,11.95,11.92,11.94,6000.0,11.92,11.95,11.92,11.94,6000.0
2008-12-16 12:30:00,11.93,11.95,11.93,11.93,5100.0,11.93,11.95,11.93,11.93,5100.0
2008-12-16 12:35:00,11.95,11.97,11.94,11.97,5800.0,11.95,11.97,11.94,11.97,5800.0
2008-12-16 12:40:00,11.97,12.02,11.95,11.95,12400.0,11.97,12.02,11.95,11.95,12400.0
2008-12-16 12:45:00,11.96,11.98,11.95,11.98,5800.0,11.96,11.98,11.95,11.98,5800.0
2008-12-16 12:50:00,11.98,12.01,11.98,11.99,9500.0,11.98,12.01,11.98,11.99,9500.0
2008-12-16 12:55:00,11.98,12.0,11.97,11.98,8300.0,11.98,12.0,11.97,11.98,8300.0
2008-12-16 13:00:00,11.98,11.98,11.97,11.98,4400.0,11.98,11.98,11.97,11.98,4400.0
2008-12-16 13:05:00,11.98,11.98,11.96,11.97,9800.0,11.98,11.98,11.96,11.97,9800.0
2008-12-16 13:10:00,11.95,11.96,11.93,11.94,8000.0,11.95,11.96,11.93,11.94,8000.0
2008-12-16 13:15:00,11.95,11.96,11.95,11.96,5800.0,11.95,11.96,11.95,11.96,5800.0
2008-12-16 13:20:00,11.96,11.96,11.94,11.95,14700.0,11.96,11.96,11.94,11.95,14700.0
2008-12-16 13:25:00,11.94,11.95,11.93,11.95,4300.0,11.94,11.95,11.93,11.95,4300.0
2008-12-16 13:30:00,11.95,11.95,11.91,11.91,1300.0,11.95,11.95,11.91,11.91,1300.0
2008-12-16 13:35:00,11.92,11.93,11.91,11.93,3100.0,11.92,11.93,11.91,11.93,3100.0
2008-12-16 13:40:00,11.93,11.93,11.91,11.91,1700.0,11.93,11.93,11.91,11.91,1700.0
2008-12-16 13:45:00,11.91,11.92,11.87,11.89,8700.0,11.91,11.92,11.87,11.89,8700.0
2008-12-16 13:50:00,11.89,11.89,11.86,11.87,6800.0,11.89,11.89,11.86,11.87,6800.0
2008-12-16 13:55:00,11.87,11.87,11.86,11.86,2900.0,11.87,11.87,11.86,11.86,2900.0
2008-12-16 14:00:00,11.86,11.87,11.75,11.79,16100.0,11.86,11.87,11.75,11.79,16100.0
2008-12-16 14:05:00,11.79,11.81,11.78,11.78,5200.0,11.79,11.81,11.78,11.78,5200.0
2008-12-16 14:10:00,11.83,11.87,11.8,11.86,3400.0,11.83,11.87,11.8,11.86,3400.0
2008-12-16 14:15:00,11.87,11.87,11.84,11.85,2500.0,11.87,11.87,11.84,11.85,2500.0
2008-12-16 14:20:00,11.87,11.95,11.8,11.88,12400.0,11.87,11.95,11.8,11.88,12400.0
2008-12-16 14:25:00,11.78,11.87,11.75,11.87,2700.0,11.78,11.87,11.75,11.87,2700.0
2008-12-16 14:30:00,11.87,12.0,11.87,11.98,12400.0,11.87,12.0,11.87,11.98,12400.0
2008-12-16 14:35:00,11.99,12.0,11.95,12.0,7500.0,11.99,12.0,11.95,12.0,7500.0
2008-12-16 14:40:00,12.0,12.0,11.82,11.87,7200.0,12.0,12.0,11.82,11.87,7200.0
2008-12-16 14:45:00,11.83,11.88,11.76,11.81,8500.0,11.83,11.88,11.76,11.81,8500.0
2008-12-16 14:50:00,11.84,11.91,11.82,11.89,6200.0,11.84,11.91,11.82,11.89,6200.0
2008-12-16 14:55:00,11.91,11.96,11.88,11.93,4700.0,11.91,11.96,11.88,11.93,4700.0
2008-12-16 15:00:00,11.94,11.97,11.88,11.88,6100.0,11.94,11.97,11.88,11.88,6100.0
2008-12-16 15:05:00,11.9,12.04,11.9,12.0,16000.0,11.9,12.04,11.9,12.0,16000.0
2008-12-16 15:10:00,12.03,12.04,11.99,12.0,28300.0,12.03,12.04,11.99,12.0,28300.0
2008-12-16 15:15:00,11.99,12.01,11.99,12.0,29300.0,11.99,12.01,11.99,12.0,29300.0
2008-12-16 15:20:00,12.01,12.17,12.0,12.1,34300.0,12.01,12.17,12.0,12.1,34300.0
2008-12-16 15:25:00,12.09,12.1,12.09,12.1,13300.0,12.09,12.1,12.09,12.1,13300.0
2008-12-16 15:30:00,12.1,12.1,12.07,12.09,18400.0,12.1,12.1,12.07,12.09,18400.0
2008-12-16 15:35:00,12.08,12.1,12.05,12.1,13700.0,12.08,12.1,12.05,12.1,13700.0
2008-12-16 15:40:00,12.1,12.1,12.06,12.1,11200.0,12.1,12.1,12.06,12.1,11200.0
2008-12-16 15:45:00,12.09,12.1,12.04,12.07,21800.0,12.09,12.1,12.04,12.07,21800.0
2008-12-16 15:50:00,12.06,12.15,12.06,12.12,22900.0,12.06,12.15,12.06,12.12,22900.0
2008-12-16 15:55:00,12.12,12.15,12.06,12.06,48500.0,12.12,12.15,12.06,12.06,48500.0
2008-12-17 09:30:00,12.05,12.05,12.0,12.01,18000.0,12.05,12.05,12.0,12.01,18000.0
2008-12-17 09:35:00,12.03,12.05,12.0,12.05,7800.0,12.03,12.05,12.0,12.05,7800.0
2008-12-17 09:40:00,12.05,12.05,12.03,12.03,11100.0,12.05,12.05,12.03,12.03,11100.0
2008-12-17 09:45:00,12.04,12.17,12.04,12.15,13200.0,12.04,12.17,12.04,12.15,13200.0
2008-12-17 09:50:00,12.15,12.15,12.13,12.15,7900.0,12.15,12.15,12.13,12.15,7900.0
2008-12-17 09:55:00,12.15,12.15,12.1,12.12,7000.0,12.15,12.15,12.1,12.12,7000.0
2008-12-17 10:00:00,12.14,12.15,12.02,12.13,14400.0,12.14,12.15,12.02,12.13,14400.0
2008-12-17 10:05:00,12.11,12.12,11.94,12.08,7900.0,12.11,12.12,11.94,12.08,7900.0
2008-12-17 10:10:00,12.05,12.05,11.87,11.87,22100.0,12.05,12.05,11.87,11.87,22100.0
2008-12-17 10:15:00,11.87,11.93,11.87,11.91,13800.0,11.87,11.93,11.87,11.91,13800.0
2008-12-17 10:20:00,11.92,12.01,11.92,12.0,11300.0,11.92,12.01,11.92,12.0,11300.0
2008-12-17 10:25:00,11.98,12.05,11.95,12.0,7200.0,11.98,12.05,11.95,12.0,7200.0
2008-12-17 10:30:00,12.0,12.09,12.0,12.02,20100.0,12.0,12.09,12.0,12.02,20100.0
2008-12-17 10:35:00,12.02,12.02,11.99,11.99,7100.0,12.02,12.02,11.99,11.99,7100.0
2008-12-17 10:40:00,11.99,12.06,11.99,12.04,13500.0,11.99,12.06,11.99,12.04,13500.0
2008-12-17 10:45:00,12.04,12.07,12.0,12.0,17300.0,12.04,12.07,12.0,12.0,17300.0
2008-12-17 10:50:00,12.0,12.0,11.92,11.96,5800.0,12.0,12.0,11.92,11.96,5800.0
2008-12-17 10:55:00,11.95,11.96,11.94,11.95,2000.0,11.95,11.96,11.94,11.95,2000.0
2008-12-17 11:00:00,11.95,12.0,11.95,11.99,2500.0,11.95,12.0,11.95,11.99,2500.0
2008-12-17 11:05:00,12.0,12.04,11.98,12.01,13000.0,12.0,12.04,11.98,12.01,13000.0
2008-12-17 11:10:00,12.02,12.08,11.98,12.01,17200.0,12.02,12.08,11.98,12.01,17200.0
2008-12-17 11:15:00,12.02,12.07,12.01,12.02,17900.0,12.02,12.07,12.01,12.02,17900.0
2008-12-17 11:20:00,12.01,12.07,12.0,12.04,14400.0,12.01,12.07,12.0,12.04,14400.0
2008-12-17 11:25:00,12.04,12.06,12.03,12.04,8500.0,12.04,12.06,12.03,12.04,8500.0
2008-12-17 11:30:00,12.03,12.05,12.01,12.01,5800.0,12.03,12.05,12.01,12.01,5800.0
2008-12-17 11:35:00,12.01,12.03,11.98,12.03,10700.0,12.01,12.03,11.98,12.03,10700.0
2008-12-17 11:40:00,12.02,12.03,12.01,12.02,2600.0,12.02,12.03,12.01,12.02,2600.0
2008-12-17 11:45:00,12.03,12.36,12.03,12.11,8200.0,12.03,12.36,12.03,12.11,8200.0
2008-12-17 11:50:00,12.11,12.11,12.09,12.09,4100.0,12.11,12.11,12.09,12.09,4100.0
2008-12-17 11:55:00,12.11,12.11,12.09,12.1,2500.0,12.11,12.11,12.09,12.1,2500.0
2008-12-17 12:00:00,12.08,12.1,12.08,12.1,9500.0,12.08,12.1,12.08,12.1,9500.0
2008-12-17 12:05:00,12.1,12.15,12.08,12.11,12600.0,12.1,12.15,12.08,12.11,12600.0
2008-12-17 12:10:00,12.1,12.14,12.09,12.1,3700.0,12.1,12.14,12.09,12.1,3700.0
2008-12-17 12:15:00,12.11,12.11,12.06,12.06,7100.0,12.11,12.11,12.06,12.06,7100.0
2008-12-17 12:20:00,12.08,12.11,12.08,12.11,3700.0,12.08,12.11,12.08,12.11,3700.0
2008-12-17 12:25:00,12.12,12.15,12.12,12.13,4100.0,12.12,12.15,12.12,12.13,4100.0
2008-12-17 12:30:00,12.14,12.17,12.11,12.17,9600.0,12.14,12.17,12.11,12.17,9600.0
2008-12-17 12:35:00,12.15,12.16,12.13,12.15,6300.0,12.15,12.16,12.13,12.15,6300.0
2008-12-17 12:40:00,12.15,12.16,12.1,12.11,3500.0,12.15,12.16,12.1,12.11,3500.0
2008-12-17 12:45:00,12.11,12.11,12.09,12.1,6300.0,12.11,12.11,12.09,12.1,6300.0
2008-12-17 12:50:00,12.1,12.1,12.09,12.1,10800.0,12.1,12.1,12.09,12.1,10800.0
2008-12-17 12:55:00,12.1,12.15,12.1,12.11,10900.0,12.1,12.15,12.1,12.11,10900.0
2008-12-17 13:00:00,12.12,12.23,12.08,12.21,44500.0,12.12,12.23,12.08,12.21,44500.0
2008-12-17 13:05:00,12.21,12.22,12.2,12.2,3800.0,12.21,12.22,12.2,12.2,3800.0
2008-12-17 13:10:00,12.2,12.21,12.19,12.19,3800.0,12.2,12.21,12.19,12.19,3800.0
2008-12-17 13:15:00,12.18,12.2,12.18,12.19,11600.0,12.18,12.2,12.18,12.19,11600.0
2008-12-17 13:20:00,12.19,12.24,12.19,12.2,7700.0,12.19,12.24,12.19,12.2,7700.0
2008-12-17 13:25:00,12.2,12.21,12.16,12.17,10900.0,12.2,12.21,12.16,12.17,10900.0
2008-12-17 13:30:00,12.17,12.17,12.12,12.14,9200.0,12.17,12.17,12.12,12.14,9200.0
2008-12-17 13:35:00,12.14,12.19,12.13,12.16,14000.0,12.14,12.19,12.13,12.16,14000.0
2008-12-17 13:40:00,12.16,12.16,12.15,12.16,5600.0,12.16,12.16,12.15,12.16,5600.0
2008-12-17 13:45:00,12.16,12.2,12.15,12.19,20900.0,12.16,12.2,12.15,12.19,20900.0
2008-12-17 13:50:00,12.18,12.19,12.15,12.16,13400.0,12.18,12.19,12.15,12.16,13400.0
2008-12-17 13:55:00,12.16,12.17,12.15,12.16,3200.0,12.16,12.17,12.15,12.16,3200.0
2008-12-17 14:00:00,12.15,12.15,12.1,12.1,11100.0,12.15,12.15,12.1,12.1,11100.0
2008-12-17 14:05:00,12.1,12.14,12.1,12.14,9900.0,12.1,12.14,12.1,12.14,9900.0
2008-12-17 14:10:00,12.14,12.14,12.1,12.13,14100.0,12.14,12.14,12.1,12.13,14100.0
2008-12-17 14:15:00,12.13,12.15,12.12,12.12,10700.0,12.13,12.15,12.12,12.12,10700.0
2008-12-17 14:20:00,12.12,12.14,12.05,12.11,16400.0,12.12,12.14,12.05,12.11,16400.0
2008-12-17 14:25:00,12.1,12.11,12.0,12.01,10200.0,12.1,12.11,12.0,12.01,10200.0
2008-12-17 14:30:00,12.01,12.07,11.96,11.96,9700.0,12.01,12.07,11.96,11.96,9700.0
2008-12-17 14:35:00,11.97,12.06,11.93,12.0,18000.0,11.97,12.06,11.93,12.0,18000.0
2008-12-17 14:40:00,12.0,12.02,11.94,12.01,6800.0,12.0,12.02,11.94,12.01,6800.0
2008-12-17 14:45:00,11.98,12.1,11.95,12.08,9600.0,11.98,12.1,11.95,12.08,9600.0
2008-12-17 14:50:00,12.07,12.1,12.05,12.05,17100.0,12.07,12.1,12.05,12.05,17100.0
2008-12-17 14:55:00,12.06,12.07,12.04,12.05,15700.0,12.06,12.07,12.04,12.05,15700.0
2008-12-17 15:00:00,12.05,12.1,12.05,12.1,9700.0,12.05,12.1,12.05,12.1,9700.0
2008-12-17 15:05:00,12.1,12.11,12.05,12.09,7700.0,12.1,12.11,12.05,12.09,7700.0
2008-12-17 15:10:00,12.07,12.1,12.03,12.07,4900.0,12.07,12.1,12.03,12.07,4900.0
2008-12-17 15:15:00,12.07,12.1,12.06,12.1,9100.0,12.07,12.1,12.06,12.1,9100.0
2008-12-17 15:20:00,12.1,12.11,12.06,12.07,12000.0,12.1,12.11,12.06,12.07,12000.0
2008-12-17 15:25:00,12.08,12.1,11.96,11.97,54000.0,12.08,12.1,11.96,11.97,54000.0
2008-12-17 15:30:00,11.96,12.03,11.92,11.97,45700.0,11.96,12.03,11.92,11.97,45700.0
2008-12-17 15:35:00,11.97,12.03,11.95,11.99,27300.0,11.97,12.03,11.95,11.99,27300.0
2008-12-17 15:40:00,11.99,12.03,11.99,12.01,22100.0,11.99,12.03,11.99,12.01,22100.0
2008-12-17 15:45:00,12.0,12.08,12.0,12.06,28600.0,12.0,12.08,12.0,12.06,28600.0
2008-12-17 15:50:00,12.05,12.05,11.95,12.03,51000.0,12.05,12.05,11.95,12.03,51000.0
2008-12-17 15:55:00,12.01,12.16,12.0,12.12,118900.0,12.01,12.16,12.0,12.12,118900.0
2008-12-18 09:30:00,9.35,10.25,9.3,9.83,363300.0,9.35,10.25,9.3,9.83,363300.0
2008-12-18 09:35:00,9.8,9.94,9.45,9.45,209500.0,9.8,9.94,9.45,9.45,209500.0
2008-12-18 09:40:00,9.46,9.5,8.65,8.65,389200.0,9.46,9.5,8.65,8.65,389200.0
2008-12-18 09:45:00,8.67,8.94,8.65,8.88,196800.0,8.67,8.94,8.65,8.88,196800.0
2008-12-18 09:50:00,8.9,9.1,8.85,8.95,140600.0,8.9,9.1,8.85,8.95,140600.0
2008-12-18 09:55:00,8.96,9.17,8.93,8.95,183100.0,8.96,9.17,8.93,8.95,183100.0
2008-12-18 10:00:00,8.96,9.03,8.82,8.89,116000.0,8.96,9.03,8.82,8.89,116000.0
2008-12-18 10:05:00,8.87,9.03,8.83,8.99,84300.0,8.87,9.03,8.83,8.99,84300.0
2008-12-18 10:10:00,8.99,9.29,8.93,9.18,176200.0,8.99,9.29,8.93,9.18,176200.0
2008-12-18 10:15:00,9.17,9.22,9.03,9.05,62100.0,9.17,9.22,9.03,9.05,62100.0
2008-12-18 10:20:00,9.04,9.16,9.02,9.12,53300.0,9.04,9.16,9.02,9.12,53300.0
2008-12-18 10:25:00,9.11,9.17,9.08,9.14,39400.0,9.11,9.17,9.08,9.14,39400.0
2008-12-18 10:30:00,9.14,9.25,9.11,9.18,44900.0,9.14,9.25,9.11,9.18,44900.0
2008-12-18 10:35:00,9.19,9.3,9.19,9.29,82900.0,9.19,9.3,9.19,9.29,82900.0
2008-12-18 10:40:00,9.3,9.35,9.21,9.22,118900.0,9.3,9.35,9.21,9.22,118900.0
2008-12-18 10:45:00,9.22,9.23,9.1,9.14,137000.0,9.22,9.23,9.1,9.14,137000.0
2008-12-18 10:50:00,9.15,9.15,9.05,9.08,48200.0,9.15,9.15,9.05,9.08,48200.0
2008-12-18 10:55:00,9.06,9.17,8.99,8.99,93900.0,9.06,9.17,8.99,8.99,93900.0
2008-12-18 11:00:00,8.99,9.02,8.97,8.99,96100.0,8.99,9.02,8.97,8.99,96100.0
2008-12-18 11:05:00,8.98,8.99,8.89,8.9,90600.0,8.98,8.99,8.89,8.9,90600.0
2008-12-18 11:10:00,8.92,9.04,8.92,9.03,48800.0,8.92,9.04,8.92,9.03,48800.0
2008-12-18 11:15:00,9.02,9.03,9.02,9.02,38400.0,9.02,9.03,9.02,9.02,38400.0
2008-12-18 11:20:00,9.03,9.03,9.01,9.03,51500.0,9.03,9.03,9.01,9.03,51500.0
2008-12-18 11:25:00,9.02,9.03,8.96,8.97,56300.0,9.02,9.03,8.96,8.97,56300.0
2008-12-18 11:30:00,8.97,9.0,8.97,8.98,56200.0,8.97,9.0,8.97,8.98,56200.0
2008-12-18 11:35:00,8.98,8.98,8.9,8.95,48300.0,8.98,8.98,8.9,8.95,48300.0
2008-12-18 11:40:00,8.95,9.0,8.93,8.98,40400.0,8.95,9.0,8.93,8.98,40400.0
2008-12-18 11:45:00,8.97,9.06,8.97,8.99,32400.0,8.97,9.06,8.97,8.99,32400.0
2008-12-18 11:50:00,9.0,9.0,8.91,8.94,35500.0,9.0,9.0,8.91,8.94,35500.0
2008-12-18 11:55:00,8.94,8.95,8.92,8.92,18900.0,8.94,8.95,8.92,8.92,18900.0
2008-12-18 12:00:00,8.92,8.93,8.9,8.91,24400.0,8.92,8.93,8.9,8.91,24400.0
2008-12-18 12:05:00,8.91,8.97,8.91,8.93,28000.0,8.91,8.97,8.91,8.93,28000.0
2008-12-18 12:10:00,8.91,8.92,8.9,8.91,31600.0,8.91,8.92,8.9,8.91,31600.0
2008-12-18 12:15:00,8.9,8.92,8.9,8.9,22600.0,8.9,8.92,8.9,8.9,22600.0
2008-12-18 12:20:00,8.9,9.05,8.9,9.01,94000.0,8.9,9.05,8.9,9.01,94000.0
2008-12-18 12:25:00,9.0,9.09,9.0,9.09,48600.0,9.0,9.09,9.0,9.09,48600.0
2008-12-18 12:30:00,9.07,9.15,9.02,9.12,79600.0,9.07,9.15,9.02,9.12,79600.0
2008-12-18 12:35:00,9.12,9.12,9.07,9.07,83100.0,9.12,9.12,9.07,9.07,83100.0
2008-12-18 12:40:00,9.07,9.12,9.05,9.1,72300.0,9.07,9.12,9.05,9.1,72300.0
2008-12-18 12:45:00,9.1,9.12,9.09,9.1,33100.0,9.1,9.12,9.09,9.1,33100.0
2008-12-18 12:50:00,9.1,9.11,9.02,9.05,107000.0,9.1,9.11,9.02,9.05,107000.0
2008-12-18 12:55:00,9.06,9.07,9.05,9.06,26000.0,9.06,9.07,9.05,9.06,26000.0
2008-12-18 13:00:00,9.06,9.07,9.02,9.04,47900.0,9.06,9.07,9.02,9.04,47900.0
2008-12-18 13:05:00,9.03,9.04,8.98,8.98,74800.0,9.03,9.04,8.98,8.98,74800.0
2008-12-18 13:10:00,8.99,9.06,8.97,9.01,94200.0,8.99,9.06,8.97,9.01,94200.0
2008-12-18 13:15:00,9.0,9.01,8.99,9.0,16100.0,9.0,9.01,8.99,9.0,16100.0
2008-12-18 13:20:00,8.99,9.04,8.99,9.03,50400.0,8.99,9.04,8.99,9.03,50400.0
2008-12-18 13:25:00,9.02,9.17,9.02,9.1,122100.0,9.02,9.17,9.02,9.1,122100.0
2008-12-18 13:30:00,9.1,9.18,9.09,9.13,56300.0,9.1,9.18,9.09,9.13,56300.0
2008-12-18 13:35:00,9.12,9.22,9.09,9.15,108600.0,9.12,9.22,9.09,9.15,108600.0
2008-12-18 13:40:00,9.16,9.16,9.09,9.09,35500.0,9.16,9.16,9.09,9.09,35500.0
2008-12-18 13:45:00,9.09,9.1,8.99,9.02,60000.0,9.09,9.1,8.99,9.02,60000.0
2008-12-18 13:50:00,9.02,9.08,9.01,9.06,36300.0,9.02,9.08,9.01,9.06,36300.0
2008-12-18 13:55:00,9.06,9.1,9.06,9.07,16000.0,9.06,9.1,9.06,9.07,16000.0
2008-12-18 14:00:00,9.07,9.11,9.04,9.06,61500.0,9.07,9.11,9.04,9.06,61500.0
2008-12-18 14:05:00,9.07,9.07,9.02,9.06,107600.0,9.07,9.07,9.02,9.06,107600.0
2008-12-18 14:10:00,9.05,9.07,9.03,9.04,36500.0,9.05,9.07,9.03,9.04,36500.0
2008-12-18 14:15:00,9.04,9.04,8.92,8.92,70700.0,9.04,9.04,8.92,8.92,70700.0
2008-12-18 14:20:00,8.93,8.94,8.86,8.86,73500.0,8.93,8.94,8.86,8.86,73500.0
2008-12-18 14:25:00,8.86,8.98,8.86,8.96,64500.0,8.86,8.98,8.86,8.96,64500.0
2008-12-18 14:30:00,8.96,8.96,8.94,8.95,15500.0,8.96,8.96,8.94,8.95,15500.0
2008-12-18 14:35:00,8.95,9.01,8.94,8.96,12100.0,8.95,9.01,8.94,8.96,12100.0
2008-12-18 14:40:00,8.95,8.96,8.94,8.95,13300.0,8.95,8.96,8.94,8.95,13300.0
2008-12-18 14:45:00,8.94,8.96,8.92,8.95,33600.0,8.94,8.96,8.92,8.95,33600.0
2008-12-18 14:50:00,8.95,9.0,8.95,8.99,37700.0,8.95,9.0,8.95,8.99,37700.0
2008-12-18 14:55:00,8.98,9.0,8.92,8.94,27300.0,8.98,9.0,8.92,8.94,27300.0
2008-12-18 15:00:00,8.95,8.95,8.89,8.92,47300.0,8.95,8.95,8.89,8.92,47300.0
2008-12-18 15:05:00,8.92,8.93,8.9,8.9,22900.0,8.92,8.93,8.9,8.9,22900.0
2008-12-18 15:10:00,8.9,8.91,8.82,8.85,51700.0,8.9,8.91,8.82,8.85,51700.0
2008-12-18 15:15:00,8.85,8.9,8.83,8.85,39600.0,8.85,8.9,8.83,8.85,39600.0
2008-12-18 15:20:00,8.85,8.87,8.79,8.79,64400.0,8.85,8.87,8.79,8.79,64400.0
2008-12-18 15:25:00,8.8,8.93,8.8,8.85,63400.0,8.8,8.93,8.8,8.85,63400.0
2008-12-18 15:30:00,8.85,8.94,8.83,8.92,83900.0,8.85,8.94,8.83,8.92,83900.0
2008-12-18 15:35:00,8.94,8.94,8.88,8.88,32900.0,8.94,8.94,8.88,8.88,32900.0
2008-12-18 15:40:00,8.89,8.94,8.88,8.91,42700.0,8.89,8.94,8.88,8.91,42700.0
2008-12-18 15:45:00,8.9,8.92,8.83,8.84,64500.0,8.9,8.92,8.83,8.84,64500.0
2008-12-18 15:50:00,8.85,8.89,8.83,8.86,74500.0,8.85,8.89,8.83,8.86,74500.0
2008-12-18 15:55:00,8.87,8.94,8.84,8.93,94500.0,8.87,8.94,8.84,8.93,94500.0
2008-12-19 09:30:00,9.01,9.04,8.91,8.91,384200.0,9.01,9.04,8.91,8.91,384200.0
2008-12-19 09:35:00,8.92,8.93,8.82,8.82,55300.0,8.92,8.93,8.82,8.82,55300.0
2008-12-19 09:40:00,8.84,8.88,8.75,8.77,46700.0,8.84,8.88,8.75,8.77,46700.0
2008-12-19 09:45:00,8.76,8.77,8.68,8.72,63200.0,8.76,8.77,8.68,8.72,63200.0
2008-12-19 09:50:00,8.72,8.79,8.7,8.75,36700.0,8.72,8.79,8.7,8.75,36700.0
2008-12-19 09:55:00,8.74,8.82,8.73,8.77,51600.0,8.74,8.82,8.73,8.77,51600.0
2008-12-19 10:00:00,8.75,8.82,8.72,8.82,25200.0,8.75,8.82,8.72,8.82,25200.0
2008-12-19 10:05:00,8.81,8.81,8.73,8.73,21400.0,8.81,8.81,8.73,8.73,21400.0
2008-12-19 10:10:00,8.74,8.79,8.73,8.75,25100.0,8.74,8.79,8.73,8.75,25100.0
2008-12-19 10:15:00,8.75,8.81,8.75,8.79,20400.0,8.75,8.81,8.75,8.79,20400.0
2008-12-19 10:20:00,8.79,8.79,8.76,8.77,16600.0,8.79,8.79,8.76,8.77,16600.0
2008-12-19 10:25:00,8.76,8.77,8.75,8.75,16400.0,8.76,8.77,8.75,8.75,16400.0
2008-12-19 10:30:00,8.76,8.77,8.75,8.75,18900.0,8.76,8.77,8.75,8.75,18900.0
2008-12-19 10:35:00,8.75,8.76,8.7,8.72,34000.0,8.75,8.76,8.7,8.72,34000.0
2008-12-19 10:40:00,8.71,8.74,8.7,8.74,21600.0,8.71,8.74,8.7,8.74,21600.0
2008-12-19 10:45:00,8.75,8.79,8.75,8.75,27200.0,8.75,8.79,8.75,8.75,27200.0
2008-12-19 10:50:00,8.75,8.78,8.75,8.78,11900.0,8.75,8.78,8.75,8.78,11900.0
2008-12-19 10:55:00,8.78,8.78,8.74,8.75,21000.0,8.78,8.78,8.74,8.75,21000.0
2008-12-19 11:00:00,8.75,8.76,8.74,8.75,22500.0,8.75,8.76,8.74,8.75,22500.0
2008-12-19 11:05:00,8.75,8.76,8.74,8.74,13300.0,8.75,8.76,8.74,8.74,13300.0
2008-12-19 11:10:00,8.75,8.75,8.74,8.75,12100.0,8.75,8.75,8.74,8.75,12100.0
2008-12-19 11:15:00,8.75,8.75,8.7,8.72,49700.0,8.75,8.75,8.7,8.72,49700.0
2008-12-19 11:20:00,8.72,8.8,8.72,8.8,27400.0,8.72,8.8,8.72,8.8,27400.0
2008-12-19 11:25:00,8.79,8.8,8.74,8.78,16000.0,8.79,8.8,8.74,8.78,16000.0
2008-12-19 11:30:00,8.78,8.78,8.77,8.78,12900.0,8.78,8.78,8.77,8.78,12900.0
2008-12-19 11:35:00,8.78,8.85,8.75,8.76,34800.0,8.78,8.85,8.75,8.76,34800.0
2008-12-19 11:40:00,8.76,8.77,8.74,8.74,14900.0,8.76,8.77,8.74,8.74,14900.0
2008-12-19 11:45:00,8.74,8.75,8.74,8.75,9600.0,8.74,8.75,8.74,8.75,9600.0
2008-12-19 11:50:00,8.75,8.75,8.74,8.74,17000.0,8.75,8.75,8.74,8.74,17000.0
2008-12-19 11:55:00,8.74,8.75,8.74,8.74,10300.0,8.74,8.75,8.74,8.74,10300.0
2008-12-19 12:00:00,8.74,8.82,8.74,8.74,25700.0,8.74,8.82,8.74,8.74,25700.0
2008-12-19 12:05:00,8.75,8.75,8.7,8.7,41200.0,8.75,8.75,8.7,8.7,41200.0
2008-12-19 12:10:00,8.71,8.73,8.7,8.71,22700.0,8.71,8.73,8.7,8.71,22700.0
2008-12-19 12:15:00,8.71,8.72,8.7,8.7,41900.0,8.71,8.72,8.7,8.7,41900.0
2008-12-19 12:20:00,8.7,8.71,8.7,8.7,25900.0,8.7,8.71,8.7,8.7,25900.0
2008-12-19 12:25:00,8.7,8.71,8.7,8.7,9600.0,8.7,8.71,8.7,8.7,9600.0
2008-12-19 12:30:00,8.7,8.72,8.7,8.71,19600.0,8.7,8.72,8.7,8.71,19600.0
2008-12-19 12:35:00,8.7,8.71,8.69,8.7,12000.0,8.7,8.71,8.69,8.7,12000.0
2008-12-19 12:40:00,8.69,8.7,8.62,8.63,34900.0,8.69,8.7,8.62,8.63,34900.0
2008-12-19 12:45:00,8.63,8.63,8.62,8.62,10400.0,8.63,8.63,8.62,8.62,10400.0
2008-12-19 12:50:00,8.63,8.63,8.61,8.61,18000.0,8.63,8.63,8.61,8.61,18000.0
2008-12-19 12:55:00,8.62,8.62,8.59,8.6,34300.0,8.62,8.62,8.59,8.6,34300.0
2008-12-19 13:00:00,8.59,8.65,8.59,8.59,29700.0,8.59,8.65,8.59,8.59,29700.0
2008-12-19 13:05:00,8.59,8.6,8.58,8.59,16700.0,8.59,8.6,8.58,8.59,16700.0
2008-12-19 13:10:00,8.59,8.6,8.55,8.56,21700.0,8.59,8.6,8.55,8.56,21700.0
2008-12-19 13:15:00,8.55,8.57,8.53,8.54,24300.0,8.55,8.57,8.53,8.54,24300.0
2008-12-19 13:20:00,8.54,8.55,8.53,8.53,28900.0,8.54,8.55,8.53,8.53,28900.0
2008-12-19 13:25:00,8.53,8.54,8.52,8.52,18800.0,8.53,8.54,8.52,8.52,18800.0
2008-12-19 13:30:00,8.52,8.53,8.45,8.47,52100.0,8.52,8.53,8.45,8.47,52100.0
2008-12-19 13:35:00,8.48,8.54,8.45,8.45,25800.0,8.48,8.54,8.45,8.45,25800.0
2008-12-19 13:40:00,8.45,8.47,8.44,8.45,49300.0,8.45,8.47,8.44,8.45,49300.0
2008-12-19 13:45:00,8.44,8.45,8.44,8.45,18100.0,8.44,8.45,8.44,8.45,18100.0
2008-12-19 13:50:00,8.44,8.45,8.37,8.4,35500.0,8.44,8.45,8.37,8.4,35500.0
2008-12-19 13:55:00,8.39,8.44,8.38,8.38,31700.0,8.39,8.44,8.38,8.38,31700.0
2008-12-19 14:00:00,8.37,8.47,8.36,8.38,32800.0,8.37,8.47,8.36,8.38,32800.0
2008-12-19 14:05:00,8.39,8.39,8.32,8.33,47600.0,8.39,8.39,8.32,8.33,47600.0
2008-12-19 14:10:00,8.34,8.34,8.26,8.29,49400.0,8.34,8.34,8.26,8.29,49400.0
2008-12-19 14:15:00,8.26,8.34,8.22,8.23,42800.0,8.26,8.34,8.22,8.23,42800.0
2008-12-19 14:20:00,8.23,8.27,8.15,8.23,61600.0,8.23,8.27,8.15,8.23,61600.0
2008-12-19 14:25:00,8.22,8.4,8.21,8.36,49600.0,8.22,8.4,8.21,8.36,49600.0
2008-12-19 14:30:00,8.36,8.38,8.3,8.31,26100.0,8.36,8.38,8.3,8.31,26100.0
2008-12-19 14:35:00,8.32,8.32,8.25,8.26,20300.0,8.32,8.32,8.25,8.26,20300.0
2008-12-19 14:40:00,8.27,8.4,8.27,8.38,26900.0,8.27,8.4,8.27,8.38,26900.0
2008-12-19 14:45:00,8.4,8.49,8.38,8.39,35000.0,8.4,8.49,8.38,8.39,35000.0
2008-12-19 14:50:00,8.38,8.39,8.33,8.34,14600.0,8.38,8.39,8.33,8.34,14600.0
2008-12-19 14:55:00,8.34,8.39,8.33,8.37,21500.0,8.34,8.39,8.33,8.37,21500.0
2008-12-19 15:00:00,8.38,8.41,8.35,8.4,40500.0,8.38,8.41,8.35,8.4,40500.0
2008-12-19 15:05:00,8.4,8.48,8.39,8.44,66100.0,8.4,8.48,8.39,8.44,66100.0
2008-12-19 15:10:00,8.42,8.43,8.4,8.43,37700.0,8.42,8.43,8.4,8.43,37700.0
2008-12-19 15:15:00,8.42,8.42,8.4,8.41,22400.0,8.42,8.42,8.4,8.41,22400.0
2008-12-19 15:20:00,8.41,8.45,8.39,8.45,31100.0,8.41,8.45,8.39,8.45,31100.0
2008-12-19 15:25:00,8.44,8.45,8.41,8.43,35000.0,8.44,8.45,8.41,8.43,35000.0
2008-12-19 15:30:00,8.43,8.49,8.42,8.44,45400.0,8.43,8.49,8.42,8.44,45400.0
2008-12-19 15:35:00,8.42,8.46,8.4,8.43,68100.0,8.42,8.46,8.4,8.43,68100.0
2008-12-19 15:40:00,8.43,8.48,8.42,8.44,53700.0,8.43,8.48,8.42,8.44,53700.0
2008-12-19 15:45:00,8.44,8.44,8.41,8.43,52200.0,8.44,8.44,8.41,8.43,52200.0
2008-12-19 15:50:00,8.42,8.45,8.42,8.44,53600.0,8.42,8.45,8.42,8.44,53600.0
2008-12-19 15:55:00,8.44,8.45,8.42,8.44,59300.0,8.44,8.45,8.42,8.44,59300.0
2008-12-22 09:30:00,8.29,8.46,8.29,8.36,52600.0,8.29,8.46,8.29,8.36,52600.0
2008-12-22 09:35:00,8.36,8.36,8.25,8.28,38900.0,8.36,8.36,8.25,8.28,38900.0
2008-12-22 09:40:00,8.28,8.28,8.13,8.17,35700.0,8.28,8.28,8.13,8.17,35700.0
2008-12-22 09:45:00,8.17,8.2,8.13,8.13,31500.0,8.17,8.2,8.13,8.13,31500.0
2008-12-22 09:50:00,8.14,8.19,8.12,8.15,19900.0,8.14,8.19,8.12,8.15,19900.0
2008-12-22 09:55:00,8.16,8.19,8.14,8.16,20000.0,8.16,8.19,8.14,8.16,20000.0
2008-12-22 10:00:00,8.16,8.19,8.16,8.17,20300.0,8.16,8.19,8.16,8.17,20300.0
2008-12-22 10:05:00,8.17,8.2,8.17,8.19,17200.0,8.17,8.2,8.17,8.19,17200.0
2008-12-22 10:10:00,8.19,8.2,8.12,8.12,22000.0,8.19,8.2,8.12,8.12,22000.0
2008-12-22 10:15:00,8.12,8.15,8.12,8.12,24100.0,8.12,8.15,8.12,8.12,24100.0
2008-12-22 10:20:00,8.13,8.13,8.07,8.12,23000.0,8.13,8.13,8.07,8.12,23000.0
2008-12-22 10:25:00,8.11,8.12,8.1,8.1,11300.0,8.11,8.12,8.1,8.1,11300.0
2008-12-22 10:30:00,8.1,8.12,8.09,8.09,17400.0,8.1,8.12,8.09,8.09,17400.0
2008-12-22 10:35:00,8.08,8.1,8.01,8.03,28900.0,8.08,8.1,8.01,8.03,28900.0
2008-12-22 10:40:00,8.02,8.06,8.02,8.02,20700.0,8.02,8.06,8.02,8.02,20700.0
2008-12-22 10:45:00,8.02,8.07,8.02,8.05,17100.0,8.02,8.07,8.02,8.05,17100.0
2008-12-22 10:50:00,8.06,8.06,8.02,8.03,8900.0,8.06,8.06,8.02,8.03,8900.0
2008-12-22 10:55:00,8.03,8.04,8.01,8.01,19400.0,8.03,8.04,8.01,8.01,19400.0
2008-12-22 11:00:00,8.02,8.03,7.95,7.98,41700.0,8.02,8.03,7.95,7.98,41700.0
2008-12-22 11:05:00,7.98,7.98,7.95,7.97,12800.0,7.98,7.98,7.95,7.97,12800.0
2008-12-22 11:10:00,7.96,7.96,7.92,7.93,32400.0,7.96,7.96,7.92,7.93,32400.0
2008-12-22 11:15:00,7.95,7.95,7.92,7.92,17400.0,7.95,7.95,7.92,7.92,17400.0
2008-12-22 11:20:00,7.93,7.93,7.9,7.9,34000.0,7.93,7.93,7.9,7.9,34000.0
2008-12-22 11:25:00,7.91,7.92,7.86,7.86,20800.0,7.91,7.92,7.86,7.86,20800.0
2008-12-22 11:30:00,7.87,7.89,7.86,7.88,21300.0,7.87,7.89,7.86,7.88,21300.0
2008-12-22 11:35:00,7.87,7.91,7.86,7.91,13000.0,7.87,7.91,7.86,7.91,13000.0
2008-12-22 11:40:00,7.91,7.91,7.9,7.91,15600.0,7.91,7.91,7.9,7.91,15600.0
2008-12-22 11:45:00,7.91,7.91,7.86,7.9,17300.0,7.91,7.91,7.86,7.9,17300.0
2008-12-22 11:50:00,7.9,7.9,7.85,7.87,5300.0,7.9,7.9,7.85,7.87,5300.0
2008-12-22 11:55:00,7.88,7.88,7.85,7.86,10300.0,7.88,7.88,7.85,7.86,10300.0
2008-12-22 12:00:00,7.86,7.89,7.84,7.88,19500.0,7.86,7.89,7.84,7.88,19500.0
2008-12-22 12:05:00,7.88,7.91,7.88,7.89,24500.0,7.88,7.91,7.88,7.89,24500.0
2008-12-22 12:10:00,7.89,7.9,7.88,7.88,4200.0,7.89,7.9,7.88,7.88,4200.0
2008-12-22 12:15:00,7.89,7.89,7.83,7.84,8700.0,7.89,7.89,7.83,7.84,8700.0
2008-12-22 12:20:00,7.85,7.86,7.83,7.83,10000.0,7.85,7.86,7.83,7.83,10000.0
2008-12-22 12:25:00,7.85,7.85,7.82,7.83,10900.0,7.85,7.85,7.82,7.83,10900.0
2008-12-22 12:30:00,7.83,7.85,7.82,7.82,5600.0,7.83,7.85,7.82,7.82,5600.0
2008-12-22 12:35:00,7.82,7.83,7.81,7.81,9600.0,7.82,7.83,7.81,7.81,9600.0
2008-12-22 12:40:00,7.81,7.84,7.81,7.82,8000.0,7.81,7.84,7.81,7.82,8000.0
2008-12-22 12:45:00,7.83,7.85,7.83,7.85,5800.0,7.83,7.85,7.83,7.85,5800.0
2008-12-22 12:50:00,7.85,7.93,7.84,7.92,23600.0,7.85,7.93,7.84,7.92,23600.0
2008-12-22 12:55:00,7.91,7.92,7.89,7.89,8100.0,7.91,7.92,7.89,7.89,8100.0
2008-12-22 13:00:00,7.88,7.95,7.88,7.92,8400.0,7.88,7.95,7.88,7.92,8400.0
2008-12-22 13:05:00,7.91,7.93,7.9,7.9,10900.0,7.91,7.93,7.9,7.9,10900.0
2008-12-22 13:10:00,7.91,7.91,7.88,7.89,5000.0,7.91,7.91,7.88,7.89,5000.0
2008-12-22 13:15:00,7.9,7.92,7.89,7.9,11200.0,7.9,7.92,7.89,7.9,11200.0
2008-12-22 13:20:00,7.91,7.92,7.9,7.91,7700.0,7.91,7.92,7.9,7.91,7700.0
2008-12-22 13:25:00,7.92,7.92,7.91,7.91,7300.0,7.92,7.92,7.91,7.91,7300.0
2008-12-22 13:30:00,7.91,7.92,7.91,7.91,7400.0,7.91,7.92,7.91,7.91,7400.0
2008-12-22 13:35:00,7.92,7.92,7.91,7.91,400.0,7.92,7.92,7.91,7.91,400.0
2008-12-22 13:40:00,7.92,7.92,7.9,7.9,2400.0,7.92,7.92,7.9,7.9,2400.0
2008-12-22 13:45:00,7.9,7.9,7.86,7.87,7000.0,7.9,7.9,7.86,7.87,7000.0
2008-12-22 13:50:00,7.87,7.88,7.84,7.86,7300.0,7.87,7.88,7.84,7.86,7300.0
2008-12-22 13:55:00,7.86,7.87,7.86,7.86,12100.0,7.86,7.87,7.86,7.86,12100.0
2008-12-22 14:00:00,7.86,7.87,7.85,7.86,103100.0,7.86,7.87,7.85,7.86,103100.0
2008-12-22 14:05:00,7.86,7.86,7.83,7.86,15000.0,7.86,7.86,7.83,7.86,15000.0
2008-12-22 14:10:00,7.86,7.86,7.81,7.81,22500.0,7.86,7.86,7.81,7.81,22500.0
2008-12-22 14:15:00,7.81,7.82,7.78,7.78,35800.0,7.81,7.82,7.78,7.78,35800.0
2008-12-22 14:20:00,7.78,7.78,7.75,7.75,13700.0,7.78,7.78,7.75,7.75,13700.0
2008-12-22 14:25:00,7.75,7.76,7.71,7.74,23800.0,7.75,7.76,7.71,7.74,23800.0
2008-12-22 14:30:00,7.72,7.73,7.67,7.67,23000.0,7.72,7.73,7.67,7.67,23000.0
2008-12-22 14:35:00,7.67,7.69,7.65,7.65,20100.0,7.67,7.69,7.65,7.65,20100.0
2008-12-22 14:40:00,7.65,7.68,7.62,7.65,33700.0,7.65,7.68,7.62,7.65,33700.0
2008-12-22 14:45:00,7.64,7.66,7.6,7.62,17100.0,7.64,7.66,7.6,7.62,17100.0
2008-12-22 14:50:00,7.63,7.64,7.6,7.6,15600.0,7.63,7.64,7.6,7.6,15600.0
2008-12-22 14:55:00,7.61,7.62,7.52,7.55,39800.0,7.61,7.62,7.52,7.55,39800.0
2008-12-22 15:00:00,7.53,7.56,7.52,7.53,25000.0,7.53,7.56,7.52,7.53,25000.0
2008-12-22 15:05:00,7.55,7.59,7.52,7.53,29700.0,7.55,7.59,7.52,7.53,29700.0
2008-12-22 15:10:00,7.53,7.55,7.52,7.53,17800.0,7.53,7.55,7.52,7.53,17800.0
2008-12-22 15:15:00,7.53,7.56,7.52,7.54,17700.0,7.53,7.56,7.52,7.54,17700.0
2008-12-22 15:20:00,7.53,7.55,7.53,7.54,10400.0,7.53,7.55,7.53,7.54,10400.0
2008-12-22 15:25:00,7.53,7.54,7.5,7.5,33000.0,7.53,7.54,7.5,7.5,33000.0
2008-12-22 15:30:00,7.5,7.51,7.45,7.46,76300.0,7.5,7.51,7.45,7.46,76300.0
2008-12-22 15:35:00,7.45,7.47,7.42,7.45,84400.0,7.45,7.47,7.42,7.45,84400.0
2008-12-22 15:40:00,7.44,7.49,7.39,7.42,85500.0,7.44,7.49,7.39,7.42,85500.0
2008-12-22 15:45:00,7.43,7.54,7.42,7.53,46600.0,7.43,7.54,7.42,7.53,46600.0
2008-12-22 15:50:00,7.53,7.7,7.53,7.68,106900.0,7.53,7.7,7.53,7.68,106900.0
2008-12-22 15:55:00,7.69,7.84,7.65,7.8,120500.0,7.69,7.84,7.65,7.8,120500.0
2008-12-23 09:30:00,7.64,7.84,7.63,7.78,34100.0,7.64,7.84,7.63,7.78,34100.0
2008-12-23 09:35:00,7.78,8.0,7.77,7.91,18600.0,7.78,8.0,7.77,7.91,18600.0
2008-12-23 09:40:00,7.9,7.9,7.84,7.88,7800.0,7.9,7.9,7.84,7.88,7800.0
2008-12-23 09:45:00,7.88,7.88,7.86,7.86,11400.0,7.88,7.88,7.86,7.86,11400.0
2008-12-23 09:50:00,7.86,7.86,7.84,7.84,17300.0,7.86,7.86,7.84,7.84,17300.0
2008-12-23 09:55:00,7.85,7.91,7.85,7.88,10200.0,7.85,7.91,7.85,7.88,10200.0
2008-12-23 10:00:00,7.88,7.98,7.88,7.96,17400.0,7.88,7.98,7.88,7.96,17400.0
2008-12-23 10:05:00,7.96,7.96,7.93,7.93,7500.0,7.96,7.96,7.93,7.93,7500.0
2008-12-23 10:10:00,7.94,8.04,7.93,8.02,24200.0,7.94,8.04,7.93,8.02,24200.0
2008-12-23 10:15:00,8.02,8.05,7.98,7.99,12700.0,8.02,8.05,7.98,7.99,12700.0
2008-12-23 10:20:00,7.99,7.99,7.92,7.99,27400.0,7.99,7.99,7.92,7.99,27400.0
2008-12-23 10:25:00,7.98,8.03,7.97,8.01,11700.0,7.98,8.03,7.97,8.01,11700.0
2008-12-23 10:30:00,8.04,8.04,8.01,8.03,7700.0,8.04,8.04,8.01,8.03,7700.0
2008-12-23 10:35:00,8.04,8.12,8.03,8.09,38300.0,8.04,8.12,8.03,8.09,38300.0
2008-12-23 10:40:00,8.08,8.09,8.05,8.06,22600.0,8.08,8.09,8.05,8.06,22600.0
2008-12-23 10:45:00,8.07,8.12,8.06,8.11,26800.0,8.07,8.12,8.06,8.11,26800.0
2008-12-23 10:50:00,8.11,8.13,8.1,8.11,19600.0,8.11,8.13,8.1,8.11,19600.0
2008-12-23 10:55:00,8.11,8.12,8.11,8.11,15300.0,8.11,8.12,8.11,8.11,15300.0
2008-12-23 11:00:00,8.12,8.12,8.11,8.11,10000.0,8.12,8.12,8.11,8.11,10000.0
2008-12-23 11:05:00,8.12,8.12,8.03,8.03,40600.0,8.12,8.12,8.03,8.03,40600.0
2008-12-23 11:10:00,8.02,8.06,8.02,8.05,9700.0,8.02,8.06,8.02,8.05,9700.0
2008-12-23 11:15:00,8.06,8.07,8.02,8.02,19000.0,8.06,8.07,8.02,8.02,19000.0
2008-12-23 11:20:00,8.03,8.04,8.02,8.02,3700.0,8.03,8.04,8.02,8.02,3700.0
2008-12-23 11:25:00,8.04,8.04,8.03,8.03,29500.0,8.04,8.04,8.03,8.03,29500.0
2008-12-23 11:30:00,8.04,8.04,8.03,8.04,13400.0,8.04,8.04,8.03,8.04,13400.0
2008-12-23 11:35:00,8.04,8.04,8.03,8.04,10600.0,8.04,8.04,8.03,8.04,10600.0
2008-12-23 11:40:00,8.04,8.04,8.03,8.04,11900.0,8.04,8.04,8.03,8.04,11900.0
2008-12-23 11:45:00,8.03,8.04,8.03,8.04,12500.0,8.03,8.04,8.03,8.04,12500.0
2008-12-23 11:50:00,8.04,8.04,8.03,8.04,30800.0,8.04,8.04,8.03,8.04,30800.0
2008-12-23 11:55:00,8.03,8.04,8.03,8.03,17200.0,8.03,8.04,8.03,8.03,17200.0
2008-12-23 12:00:00,8.03,8.04,7.99,8.0,25400.0,8.03,8.04,7.99,8.0,25400.0
2008-12-23 12:05:00,8.0,8.0,7.95,7.95,18700.0,8.0,8.0,7.95,7.95,18700.0
2008-12-23 12:10:00,7.95,7.97,7.95,7.97,12000.0,7.95,7.97,7.95,7.97,12000.0
2008-12-23 12:15:00,7.96,7.97,7.91,7.93,20000.0,7.96,7.97,7.91,7.93,20000.0
2008-12-23 12:20:00,7.94,7.96,7.92,7.94,5400.0,7.94,7.96,7.92,7.94,5400.0
2008-12-23 12:25:00,7.92,7.94,7.91,7.93,4500.0,7.92,7.94,7.91,7.93,4500.0
2008-12-23 12:30:00,7.94,7.97,7.93,7.95,9700.0,7.94,7.97,7.93,7.95,9700.0
2008-12-23 12:35:00,7.95,7.95,7.89,7.9,5300.0,7.95,7.95,7.89,7.9,5300.0
2008-12-23 12:40:00,7.9,7.92,7.9,7.9,9100.0,7.9,7.92,7.9,7.9,9100.0
2008-12-23 12:45:00,7.9,7.92,7.89,7.91,7300.0,7.9,7.92,7.89,7.91,7300.0
2008-12-23 12:50:00,7.91,7.93,7.91,7.92,8200.0,7.91,7.93,7.91,7.92,8200.0
2008-12-23 12:55:00,7.92,7.93,7.91,7.91,4900.0,7.92,7.93,7.91,7.91,4900.0
2008-12-23 13:00:00,7.93,7.95,7.92,7.95,6200.0,7.93,7.95,7.92,7.95,6200.0
2008-12-23 13:05:00,7.94,7.96,7.93,7.93,5400.0,7.94,7.96,7.93,7.93,5400.0
2008-12-23 13:10:00,7.94,7.94,7.93,7.93,3200.0,7.94,7.94,7.93,7.93,3200.0
2008-12-23 13:15:00,7.93,7.94,7.87,7.9,21200.0,7.93,7.94,7.87,7.9,21200.0
2008-12-23 13:20:00,7.9,7.91,7.9,7.9,1600.0,7.9,7.91,7.9,7.9,1600.0
2008-12-23 13:25:00,7.91,7.91,7.9,7.91,3600.0,7.91,7.91,7.9,7.91,3600.0
2008-12-23 13:30:00,7.91,7.91,7.9,7.91,8400.0,7.91,7.91,7.9,7.91,8400.0
2008-12-23 13:35:00,7.9,7.92,7.9,7.9,3600.0,7.9,7.92,7.9,7.9,3600.0
2008-12-23 13:40:00,7.9,7.91,7.9,7.9,2600.0,7.9,7.91,7.9,7.9,2600.0
2008-12-23 13:45:00,7.9,7.91,7.9,7.9,1600.0,7.9,7.91,7.9,7.9,1600.0
2008-12-23 13:50:00,7.91,7.91,7.9,7.91,22400.0,7.91,7.91,7.9,7.91,22400.0
2008-12-23 13:55:00,7.9,7.95,7.9,7.94,10200.0,7.9,7.95,7.9,7.94,10200.0
2008-12-23 14:00:00,7.95,7.95,7.9,7.9,6900.0,7.95,7.95,7.9,7.9,6900.0
2008-12-23 14:05:00,7.91,7.92,7.9,7.9,6800.0,7.91,7.92,7.9,7.9,6800.0
2008-12-23 14:10:00,7.9,7.91,7.9,7.91,2900.0,7.9,7.91,7.9,7.91,2900.0
2008-12-23 14:15:00,7.91,7.91,7.9,7.91,7000.0,7.91,7.91,7.9,7.91,7000.0
2008-12-23 14:20:00,7.91,7.91,7.91,7.91,6900.0,7.91,7.91,7.91,7.91,6900.0
2008-12-23 14:25:00,7.91,7.91,7.9,7.91,3000.0,7.91,7.91,7.9,7.91,3000.0
2008-12-23 14:30:00,7.91,7.91,7.9,7.9,23100.0,7.91,7.91,7.9,7.9,23100.0
2008-12-23 14:35:00,7.9,7.91,7.85,7.85,14500.0,7.9,7.91,7.85,7.85,14500.0
2008-12-23 14:40:00,7.86,7.91,7.86,7.9,20800.0,7.86,7.91,7.86,7.9,20800.0
2008-12-23 14:45:00,7.89,7.9,7.82,7.85,27500.0,7.89,7.9,7.82,7.85,27500.0
2008-12-23 14:50:00,7.85,7.86,7.84,7.85,9700.0,7.85,7.86,7.84,7.85,9700.0
2008-12-23 14:55:00,7.86,7.86,7.85,7.85,8600.0,7.86,7.86,7.85,7.85,8600.0
2008-12-23 15:00:00,7.85,7.86,7.84,7.84,7800.0,7.85,7.86,7.84,7.84,7800.0
2008-12-23 15:05:00,7.85,7.85,7.81,7.81,12700.0,7.85,7.85,7.81,7.81,12700.0
2008-12-23 15:10:00,7.82,7.84,7.81,7.84,18800.0,7.82,7.84,7.81,7.84,18800.0
2008-12-23 15:15:00,7.83,7.84,7.82,7.82,14400.0,7.83,7.84,7.82,7.82,14400.0
2008-12-23 15:20:00,7.82,7.83,7.8,7.81,16900.0,7.82,7.83,7.8,7.81,16900.0
2008-12-23 15:25:00,7.81,7.81,7.77,7.79,30500.0,7.81,7.81,7.77,7.79,30500.0
2008-12-23 15:30:00,7.8,7.84,7.79,7.83,14500.0,7.8,7.84,7.79,7.83,14500.0
2008-12-23 15:35:00,7.84,7.84,7.8,7.82,8100.0,7.84,7.84,7.8,7.82,8100.0
2008-12-23 15:40:00,7.82,7.84,7.8,7.83,23100.0,7.82,7.84,7.8,7.83,23100.0
2008-12-23 15:45:00,7.83,7.85,7.8,7.81,38400.0,7.83,7.85,7.8,7.81,38400.0
2008-12-23 15:50:00,7.82,7.85,7.81,7.82,57500.0,7.82,7.85,7.81,7.82,57500.0
2008-12-23 15:55:00,7.83,7.85,7.82,7.83,47700.0,7.83,7.85,7.82,7.83,47700.0
2008-12-24 09:30:00,7.88,7.97,7.86,7.97,14300.0,7.88,7.97,7.86,7.97,14300.0
2008-12-24 09:35:00,7.93,7.93,7.76,7.79,10700.0,7.93,7.93,7.76,7.79,10700.0
2008-12-24 09:40:00,7.79,7.84,7.78,7.82,2100.0,7.79,7.84,7.78,7.82,2100.0
2008-12-24 09:45:00,7.82,7.86,7.74,7.76,11600.0,7.82,7.86,7.74,7.76,11600.0
2008-12-24 09:50:00,7.76,7.78,7.71,7.74,13700.0,7.76,7.78,7.71,7.74,13700.0
2008-12-24 09:55:00,7.74,7.74,7.71,7.73,7600.0,7.74,7.74,7.71,7.73,7600.0
2008-12-24 10:00:00,7.74,7.74,7.72,7.72,7700.0,7.74,7.74,7.72,7.72,7700.0
2008-12-24 10:05:00,7.72,7.74,7.68,7.68,13100.0,7.72,7.74,7.68,7.68,13100.0
2008-12-24 10:10:00,7.67,7.68,7.66,7.66,11400.0,7.67,7.68,7.66,7.66,11400.0
2008-12-24 10:15:00,7.65,7.74,7.65,7.71,12500.0,7.65,7.74,7.65,7.71,12500.0
2008-12-24 10:20:00,7.71,7.73,7.68,7.73,9300.0,7.71,7.73,7.68,7.73,9300.0
2008-12-24 10:25:00,7.75,7.77,7.74,7.76,12500.0,7.75,7.77,7.74,7.76,12500.0
2008-12-24 10:30:00,7.76,7.77,7.76,7.76,4000.0,7.76,7.77,7.76,7.76,4000.0
2008-12-24 10:35:00,7.76,7.77,7.75,7.75,8700.0,7.76,7.77,7.75,7.75,8700.0
2008-12-24 10:40:00,7.75,7.76,7.75,7.76,1800.0,7.75,7.76,7.75,7.76,1800.0
2008-12-24 10:45:00,7.76,7.77,7.76,7.77,8300.0,7.76,7.77,7.76,7.77,8300.0
2008-12-24 10:50:00,7.76,7.78,7.76,7.78,1700.0,7.76,7.78,7.76,7.78,1700.0
2008-12-24 10:55:00,7.78,7.79,7.77,7.79,3900.0,7.78,7.79,7.77,7.79,3900.0
2008-12-24 11:00:00,7.79,7.8,7.79,7.8,1200.0,7.79,7.8,7.79,7.8,1200.0
2008-12-24 11:05:00,7.8,7.81,7.8,7.81,1200.0,7.8,7.81,7.8,7.81,1200.0
2008-12-24 11:10:00,7.81,7.82,7.81,7.82,1200.0,7.81,7.82,7.81,7.82,1200.0
2008-12-24 11:15:00,7.81,7.82,7.79,7.79,3200.0,7.81,7.82,7.79,7.79,3200.0
2008-12-24 11:20:00,7.79,7.8,7.78,7.79,4200.0,7.79,7.8,7.78,7.79,4200.0
2008-12-24 11:25:00,7.79,7.79,7.78,7.78,1000.0,7.79,7.79,7.78,7.78,1000.0
2008-12-24 11:30:00,7.79,7.79,7.78,7.79,1300.0,7.79,7.79,7.78,7.79,1300.0
2008-12-24 11:35:00,7.78,7.78,7.76,7.78,10300.0,7.78,7.78,7.76,7.78,10300.0
2008-12-24 11:40:00,7.77,7.78,7.77,7.77,300.0,7.77,7.78,7.77,7.77,300.0
2008-12-24 11:45:00,7.78,7.78,7.77,7.78,2600.0,7.78,7.78,7.77,7.78,2600.0
2008-12-24 11:50:00,7.79,7.83,7.79,7.83,4700.0,7.79,7.83,7.79,7.83,4700.0
2008-12-24 11:55:00,7.82,7.82,7.81,7.82,3000.0,7.82,7.82,7.81,7.82,3000.0
2008-12-24 12:00:00,7.82,7.83,7.81,7.82,5400.0,7.82,7.83,7.81,7.82,5400.0
2008-12-24 12:05:00,7.82,7.84,7.82,7.82,6000.0,7.82,7.84,7.82,7.82,6000.0
2008-12-24 12:10:00,7.84,7.85,7.83,7.85,3400.0,7.84,7.85,7.83,7.85,3400.0
2008-12-24 12:15:00,7.85,7.85,7.83,7.83,400.0,7.85,7.85,7.83,7.83,400.0
2008-12-24 12:20:00,7.84,7.84,7.83,7.83,3300.0,7.84,7.84,7.83,7.83,3300.0
2008-12-24 12:25:00,7.83,7.84,7.82,7.83,3200.0,7.83,7.84,7.82,7.83,3200.0
2008-12-24 12:30:00,7.83,7.84,7.83,7.84,3100.0,7.83,7.84,7.83,7.84,3100.0
2008-12-24 12:35:00,7.84,7.84,7.82,7.82,4200.0,7.84,7.84,7.82,7.82,4200.0
2008-12-24 12:40:00,7.82,7.82,7.81,7.82,4500.0,7.82,7.82,7.81,7.82,4500.0
2008-12-24 12:45:00,7.82,7.83,7.81,7.81,4200.0,7.82,7.83,7.81,7.81,4200.0
2008-12-24 12:50:00,7.82,7.82,7.81,7.81,17400.0,7.82,7.82,7.81,7.81,17400.0
2008-12-24 12:55:00,7.82,7.82,7.8,7.8,17300.0,7.82,7.82,7.8,7.8,17300.0
2008-12-26 09:30:00,7.81,7.89,7.8,7.82,9500.0,7.81,7.89,7.8,7.82,9500.0
2008-12-26 09:35:00,7.81,7.83,7.76,7.78,17100.0,7.81,7.83,7.76,7.78,17100.0
2008-12-26 09:40:00,7.81,7.86,7.81,7.84,4300.0,7.81,7.86,7.81,7.84,4300.0
2008-12-26 09:45:00,7.84,7.86,7.75,7.75,12000.0,7.84,7.86,7.75,7.75,12000.0
2008-12-26 09:50:00,7.75,7.75,7.7,7.71,6000.0,7.75,7.75,7.7,7.71,6000.0
2008-12-26 09:55:00,7.7,7.72,7.7,7.72,1900.0,7.7,7.72,7.7,7.72,1900.0
2008-12-26 10:00:00,7.72,7.77,7.72,7.74,2700.0,7.72,7.77,7.72,7.74,2700.0
2008-12-26 10:05:00,7.74,7.74,7.72,7.74,2300.0,7.74,7.74,7.72,7.74,2300.0
2008-12-26 10:10:00,7.72,7.72,7.67,7.7,3800.0,7.72,7.72,7.67,7.7,3800.0
2008-12-26 10:15:00,7.71,7.72,7.71,7.71,1200.0,7.71,7.72,7.71,7.71,1200.0
2008-12-26 10:20:00,7.72,7.72,7.71,7.72,1000.0,7.72,7.72,7.71,7.72,1000.0
2008-12-26 10:25:00,7.72,7.72,7.71,7.72,3000.0,7.72,7.72,7.71,7.72,3000.0
2008-12-26 10:30:00,7.75,7.79,7.75,7.77,5000.0,7.75,7.79,7.75,7.77,5000.0
2008-12-26 10:35:00,7.78,7.78,7.78,7.78,2400.0,7.78,7.78,7.78,7.78,2400.0
2008-12-26 10:40:00,7.78,7.79,7.78,7.79,2700.0,7.78,7.79,7.78,7.79,2700.0
2008-12-26 10:45:00,7.78,7.78,7.77,7.77,3600.0,7.78,7.78,7.77,7.77,3600.0
2008-12-26 10:50:00,7.75,7.75,7.75,7.75,600.0,7.75,7.75,7.75,7.75,600.0
2008-12-26 10:55:00,7.76,7.76,7.75,7.76,1800.0,7.76,7.76,7.75,7.76,1800.0
2008-12-26 11:00:00,7.76,7.76,7.75,7.75,1600.0,7.76,7.76,7.75,7.75,1600.0
2008-12-26 11:05:00,7.75,7.75,7.71,7.72,1500.0,7.75,7.75,7.71,7.72,1500.0
2008-12-26 11:10:00,7.72,7.72,7.71,7.72,2200.0,7.72,7.72,7.71,7.72,2200.0
2008-12-26 11:15:00,7.72,7.73,7.71,7.71,1600.0,7.72,7.73,7.71,7.71,1600.0
2008-12-26 11:20:00,7.71,7.72,7.71,7.72,300.0,7.71,7.72,7.71,7.72,300.0
2008-12-26 11:25:00,7.72,7.72,7.71,7.71,1100.0,7.72,7.72,7.71,7.71,1100.0
2008-12-26 11:30:00,7.71,7.72,7.71,7.72,1200.0,7.71,7.72,7.71,7.72,1200.0
2008-12-26 11:35:00,7.72,7.72,7.71,7.72,600.0,7.72,7.72,7.71,7.72,600.0
2008-12-26 11:40:00,7.71,7.72,7.71,7.72,300.0,7.71,7.72,7.71,7.72,300.0
2008-12-26 11:45:00,7.72,7.72,7.71,7.72,1900.0,7.72,7.72,7.71,7.72,1900.0
2008-12-26 11:50:00,7.72,7.72,7.71,7.72,1700.0,7.72,7.72,7.71,7.72,1700.0
2008-12-26 11:55:00,7.72,7.74,7.72,7.74,3400.0,7.72,7.74,7.72,7.74,3400.0
2008-12-26 12:00:00,7.73,7.73,7.72,7.73,3800.0,7.73,7.73,7.72,7.73,3800.0
2008-12-26 12:05:00,7.74,7.74,7.73,7.73,500.0,7.74,7.74,7.73,7.73,500.0
2008-12-26 12:10:00,7.73,7.74,7.73,7.74,1700.0,7.73,7.74,7.73,7.74,1700.0
2008-12-26 12:15:00,7.73,7.74,7.73,7.74,1000.0,7.73,7.74,7.73,7.74,1000.0
2008-12-26 12:20:00,7.75,7.76,7.74,7.74,1500.0,7.75,7.76,7.74,7.74,1500.0
2008-12-26 12:25:00,7.74,7.75,7.71,7.73,4300.0,7.74,7.75,7.71,7.73,4300.0
2008-12-26 12:30:00,7.72,7.72,7.72,7.72,800.0,7.72,7.72,7.72,7.72,800.0
2008-12-26 12:35:00,7.73,7.73,7.71,7.72,4900.0,7.73,7.73,7.71,7.72,4900.0
2008-12-26 12:40:00,7.72,7.73,7.71,7.73,3800.0,7.72,7.73,7.71,7.73,3800.0
2008-12-26 12:45:00,7.74,7.75,7.73,7.75,900.0,7.74,7.75,7.73,7.75,900.0
2008-12-26 12:50:00,7.74,7.74,7.72,7.73,1200.0,7.74,7.74,7.72,7.73,1200.0
2008-12-26 12:55:00,7.72,7.73,7.72,7.73,2000.0,7.72,7.73,7.72,7.73,2000.0
2008-12-26 13:00:00,7.73,7.73,7.73,7.73,200.0,7.73,7.73,7.73,7.73,200.0
2008-12-26 13:05:00,7.72,7.73,7.72,7.73,1000.0,7.72,7.73,7.72,7.73,1000.0
2008-12-26 13:10:00,7.72,7.73,7.7,7.7,7100.0,7.72,7.73,7.7,7.7,7100.0
2008-12-26 13:15:00,7.71,7.71,7.69,7.69,4400.0,7.71,7.71,7.69,7.69,4400.0
2008-12-26 13:20:00,7.67,7.68,7.67,7.67,6200.0,7.67,7.68,7.67,7.67,6200.0
2008-12-26 13:25:00,7.67,7.68,7.67,7.67,7700.0,7.67,7.68,7.67,7.67,7700.0
2008-12-26 13:30:00,7.67,7.71,7.67,7.71,4500.0,7.67,7.71,7.67,7.71,4500.0
2008-12-26 13:35:00,7.69,7.7,7.67,7.69,1300.0,7.69,7.7,7.67,7.69,1300.0
2008-12-26 13:40:00,7.69,7.69,7.67,7.69,1300.0,7.69,7.69,7.67,7.69,1300.0
2008-12-26 13:45:00,7.68,7.72,7.68,7.7,4100.0,7.68,7.72,7.68,7.7,4100.0
2008-12-26 13:50:00,7.7,7.72,7.7,7.71,1900.0,7.7,7.72,7.7,7.71,1900.0
2008-12-26 13:55:00,7.7,7.71,7.7,7.7,3000.0,7.7,7.71,7.7,7.7,3000.0
2008-12-26 14:00:00,7.7,7.7,7.69,7.7,1700.0,7.7,7.7,7.69,7.7,1700.0
2008-12-26 14:05:00,7.69,7.7,7.68,7.7,1600.0,7.69,7.7,7.68,7.7,1600.0
2008-12-26 14:10:00,7.69,7.7,7.69,7.69,1900.0,7.69,7.7,7.69,7.69,1900.0
2008-12-26 14:15:00,7.69,7.72,7.69,7.72,3800.0,7.69,7.72,7.69,7.72,3800.0
2008-12-26 14:20:00,7.72,7.75,7.72,7.72,2700.0,7.72,7.75,7.72,7.72,2700.0
2008-12-26 14:25:00,7.71,7.74,7.71,7.73,2400.0,7.71,7.74,7.71,7.73,2400.0
2008-12-26 14:30:00,7.74,7.76,7.74,7.76,3100.0,7.74,7.76,7.74,7.76,3100.0
2008-12-26 14:35:00,7.75,7.76,7.75,7.75,3300.0,7.75,7.76,7.75,7.75,3300.0
2008-12-26 14:40:00,7.75,7.76,7.75,7.76,2600.0,7.75,7.76,7.75,7.76,2600.0
2008-12-26 14:45:00,7.76,7.76,7.74,7.74,4000.0,7.76,7.76,7.74,7.74,4000.0
2008-12-26 14:50:00,7.74,7.74,7.73,7.74,2700.0,7.74,7.74,7.73,7.74,2700.0
2008-12-26 14:55:00,7.74,7.74,7.73,7.73,1900.0,7.74,7.74,7.73,7.73,1900.0
2008-12-26 15:00:00,7.72,7.74,7.72,7.73,1000.0,7.72,7.74,7.72,7.73,1000.0
2008-12-26 15:05:00,7.73,7.74,7.73,7.73,1100.0,7.73,7.74,7.73,7.73,1100.0
2008-12-26 15:10:00,7.73,7.74,7.73,7.73,1200.0,7.73,7.74,7.73,7.73,1200.0
2008-12-26 15:15:00,7.73,7.74,7.72,7.73,2800.0,7.73,7.74,7.72,7.73,2800.0
2008-12-26 15:20:00,7.73,7.75,7.73,7.73,3700.0,7.73,7.75,7.73,7.73,3700.0
2008-12-26 15:25:00,7.73,7.74,7.73,7.74,2100.0,7.73,7.74,7.73,7.74,2100.0
2008-12-26 15:30:00,7.74,7.77,7.74,7.76,14900.0,7.74,7.77,7.74,7.76,14900.0
2008-12-26 15:35:00,7.75,7.77,7.73,7.74,8000.0,7.75,7.77,7.73,7.74,8000.0
2008-12-26 15:40:00,7.74,7.78,7.73,7.73,10100.0,7.74,7.78,7.73,7.73,10100.0
2008-12-26 15:45:00,7.73,7.74,7.73,7.74,6000.0,7.73,7.74,7.73,7.74,6000.0
2008-12-26 15:50:00,7.73,7.75,7.72,7.73,12000.0,7.73,7.75,7.72,7.73,12000.0
2008-12-26 15:55:00,7.73,7.75,7.72,7.73,20900.0,7.73,7.75,7.72,7.73,20900.0
2008-12-29 09:30:00,7.77,7.92,7.75,7.85,24300.0,7.77,7.92,7.75,7.85,24300.0
2008-12-29 09:35:00,7.83,7.83,7.74,7.74,17500.0,7.83,7.83,7.74,7.74,17500.0
2008-12-29 09:40:00,7.74,7.75,7.71,7.75,19000.0,7.74,7.75,7.71,7.75,19000.0
2008-12-29 09:45:00,7.74,7.76,7.71,7.76,12500.0,7.74,7.76,7.71,7.76,12500.0
2008-12-29 09:50:00,7.76,7.76,7.69,7.69,7500.0,7.76,7.76,7.69,7.69,7500.0
2008-12-29 09:55:00,7.69,7.75,7.68,7.71,9100.0,7.69,7.75,7.68,7.71,9100.0
2008-12-29 10:00:00,7.71,7.73,7.71,7.73,6400.0,7.71,7.73,7.71,7.73,6400.0
2008-12-29 10:05:00,7.73,7.73,7.65,7.66,12000.0,7.73,7.73,7.65,7.66,12000.0
2008-12-29 10:10:00,7.66,7.66,7.63,7.63,4700.0,7.66,7.66,7.63,7.63,4700.0
2008-12-29 10:15:00,7.63,7.63,7.61,7.61,15900.0,7.63,7.63,7.61,7.61,15900.0
2008-12-29 10:20:00,7.62,7.62,7.56,7.59,8900.0,7.62,7.62,7.56,7.59,8900.0
2008-12-29 10:25:00,7.59,7.59,7.56,7.57,10800.0,7.59,7.59,7.56,7.57,10800.0
2008-12-29 10:30:00,7.56,7.56,7.53,7.54,19900.0,7.56,7.56,7.53,7.54,19900.0
2008-12-29 10:35:00,7.53,7.54,7.5,7.52,17300.0,7.53,7.54,7.5,7.52,17300.0
2008-12-29 10:40:00,7.51,7.52,7.43,7.47,27200.0,7.51,7.52,7.43,7.47,27200.0
2008-12-29 10:45:00,7.45,7.46,7.44,7.45,21400.0,7.45,7.46,7.44,7.45,21400.0
2008-12-29 10:50:00,7.45,7.47,7.45,7.46,11900.0,7.45,7.47,7.45,7.46,11900.0
2008-12-29 10:55:00,7.46,7.46,7.4,7.45,42200.0,7.46,7.46,7.4,7.45,42200.0
2008-12-29 11:00:00,7.43,7.45,7.43,7.43,8200.0,7.43,7.45,7.43,7.43,8200.0
2008-12-29 11:05:00,7.43,7.45,7.35,7.39,29100.0,7.43,7.45,7.35,7.39,29100.0
2008-12-29 11:10:00,7.4,7.4,7.38,7.38,33600.0,7.4,7.4,7.38,7.38,33600.0
2008-12-29 11:15:00,7.39,7.42,7.38,7.41,8800.0,7.39,7.42,7.38,7.41,8800.0
2008-12-29 11:20:00,7.41,7.44,7.41,7.43,7700.0,7.41,7.44,7.41,7.43,7700.0
2008-12-29 11:25:00,7.44,7.44,7.4,7.42,11400.0,7.44,7.44,7.4,7.42,11400.0
2008-12-29 11:30:00,7.42,7.46,7.42,7.46,6800.0,7.42,7.46,7.42,7.46,6800.0
2008-12-29 11:35:00,7.46,7.46,7.38,7.4,10900.0,7.46,7.46,7.38,7.4,10900.0
2008-12-29 11:40:00,7.42,7.42,7.41,7.42,2300.0,7.42,7.42,7.41,7.42,2300.0
2008-12-29 11:45:00,7.43,7.43,7.41,7.43,3200.0,7.43,7.43,7.41,7.43,3200.0
2008-12-29 11:50:00,7.44,7.45,7.43,7.45,4200.0,7.44,7.45,7.43,7.45,4200.0
2008-12-29 11:55:00,7.44,7.45,7.43,7.44,2200.0,7.44,7.45,7.43,7.44,2200.0
2008-12-29 12:00:00,7.44,7.44,7.38,7.38,10500.0,7.44,7.44,7.38,7.38,10500.0
2008-12-29 12:05:00,7.4,7.4,7.39,7.39,1000.0,7.4,7.4,7.39,7.39,1000.0
2008-12-29 12:10:00,7.39,7.4,7.39,7.4,2900.0,7.39,7.4,7.39,7.4,2900.0
2008-12-29 12:15:00,7.4,7.4,7.4,7.4,2400.0,7.4,7.4,7.4,7.4,2400.0
2008-12-29 12:20:00,7.38,7.39,7.38,7.39,1200.0,7.38,7.39,7.38,7.39,1200.0
2008-12-29 12:25:00,7.39,7.4,7.38,7.38,4100.0,7.39,7.4,7.38,7.38,4100.0
2008-12-29 12:30:00,7.39,7.39,7.38,7.39,2300.0,7.39,7.39,7.38,7.39,2300.0
2008-12-29 12:35:00,7.39,7.4,7.38,7.4,7300.0,7.39,7.4,7.38,7.4,7300.0
2008-12-29 12:40:00,7.39,7.4,7.38,7.4,6200.0,7.39,7.4,7.38,7.4,6200.0
2008-12-29 12:45:00,7.4,7.4,7.39,7.4,500.0,7.4,7.4,7.39,7.4,500.0
2008-12-29 12:50:00,7.4,7.4,7.39,7.4,1400.0,7.4,7.4,7.39,7.4,1400.0
2008-12-29 12:55:00,7.39,7.4,7.38,7.38,4300.0,7.39,7.4,7.38,7.38,4300.0
2008-12-29 13:00:00,7.38,7.39,7.38,7.39,12600.0,7.38,7.39,7.38,7.39,12600.0
2008-12-29 13:05:00,7.38,7.39,7.38,7.38,1800.0,7.38,7.39,7.38,7.38,1800.0
2008-12-29 13:10:00,7.38,7.39,7.36,7.36,6100.0,7.38,7.39,7.36,7.36,6100.0
2008-12-29 13:15:00,7.36,7.37,7.36,7.37,2100.0,7.36,7.37,7.36,7.37,2100.0
2008-12-29 13:20:00,7.37,7.37,7.36,7.37,1200.0,7.37,7.37,7.36,7.37,1200.0
2008-12-29 13:25:00,7.36,7.36,7.34,7.34,8200.0,7.36,7.36,7.34,7.34,8200.0
2008-12-29 13:30:00,7.35,7.37,7.34,7.36,8800.0,7.35,7.37,7.34,7.36,8800.0
2008-12-29 13:35:00,7.36,7.36,7.36,7.36,1100.0,7.36,7.36,7.36,7.36,1100.0
2008-12-29 13:40:00,7.36,7.38,7.35,7.38,5100.0,7.36,7.38,7.35,7.38,5100.0
2008-12-29 13:45:00,7.38,7.38,7.36,7.36,4600.0,7.38,7.38,7.36,7.36,4600.0
2008-12-29 13:50:00,7.36,7.37,7.36,7.36,3000.0,7.36,7.37,7.36,7.36,3000.0
2008-12-29 13:55:00,7.37,7.37,7.36,7.37,3100.0,7.37,7.37,7.36,7.37,3100.0
2008-12-29 14:00:00,7.37,7.37,7.35,7.35,4600.0,7.37,7.37,7.35,7.35,4600.0
2008-12-29 14:05:00,7.35,7.35,7.34,7.34,3300.0,7.35,7.35,7.34,7.34,3300.0
2008-12-29 14:10:00,7.35,7.35,7.34,7.34,4100.0,7.35,7.35,7.34,7.34,4100.0
2008-12-29 14:15:00,7.34,7.35,7.34,7.34,3500.0,7.34,7.35,7.34,7.34,3500.0
2008-12-29 14:20:00,7.35,7.35,7.34,7.34,5000.0,7.35,7.35,7.34,7.34,5000.0
2008-12-29 14:25:00,7.35,7.36,7.34,7.36,5700.0,7.35,7.36,7.34,7.36,5700.0
2008-12-29 14:30:00,7.35,7.36,7.35,7.35,3400.0,7.35,7.36,7.35,7.35,3400.0
2008-12-29 14:35:00,7.35,7.36,7.34,7.36,4400.0,7.35,7.36,7.34,7.36,4400.0
2008-12-29 14:40:00,7.35,7.36,7.35,7.35,900.0,7.35,7.36,7.35,7.35,900.0
2008-12-29 14:45:00,7.35,7.37,7.35,7.36,6600.0,7.35,7.37,7.35,7.36,6600.0
2008-12-29 14:50:00,7.37,7.4,7.37,7.39,9900.0,7.37,7.4,7.37,7.39,9900.0
2008-12-29 14:55:00,7.38,7.41,7.38,7.38,6100.0,7.38,7.41,7.38,7.38,6100.0
2008-12-29 15:00:00,7.39,7.4,7.38,7.39,7900.0,7.39,7.4,7.38,7.39,7900.0
2008-12-29 15:05:00,7.39,7.44,7.39,7.42,11900.0,7.39,7.44,7.39,7.42,11900.0
2008-12-29 15:10:00,7.43,7.43,7.41,7.43,9000.0,7.43,7.43,7.41,7.43,9000.0
2008-12-29 15:15:00,7.43,7.44,7.42,7.42,11700.0,7.43,7.44,7.42,7.42,11700.0
2008-12-29 15:20:00,7.42,7.43,7.42,7.43,5000.0,7.42,7.43,7.42,7.43,5000.0
2008-12-29 15:25:00,7.43,7.43,7.42,7.42,9800.0,7.43,7.43,7.42,7.42,9800.0
2008-12-29 15:30:00,7.42,7.45,7.42,7.42,18300.0,7.42,7.45,7.42,7.42,18300.0
2008-12-29 15:35:00,7.42,7.47,7.42,7.44,23800.0,7.42,7.47,7.42,7.44,23800.0
2008-12-29 15:40:00,7.45,7.46,7.43,7.46,16800.0,7.45,7.46,7.43,7.46,16800.0
2008-12-29 15:45:00,7.45,7.5,7.45,7.48,12900.0,7.45,7.5,7.45,7.48,12900.0
2008-12-29 15:50:00,7.47,7.52,7.47,7.49,26600.0,7.47,7.52,7.47,7.49,26600.0
2008-12-29 15:55:00,7.5,7.51,7.45,7.49,27100.0,7.5,7.51,7.45,7.49,27100.0
2008-12-30 09:30:00,7.55,7.55,7.29,7.47,23700.0,7.55,7.55,7.29,7.47,23700.0
2008-12-30 09:35:00,7.47,7.48,7.28,7.37,14800.0,7.47,7.48,7.28,7.37,14800.0
2008-12-30 09:40:00,7.39,7.4,7.29,7.34,15400.0,7.39,7.4,7.29,7.34,15400.0
2008-12-30 09:45:00,7.34,7.35,7.3,7.31,27300.0,7.34,7.35,7.3,7.31,27300.0
2008-12-30 09:50:00,7.31,7.34,7.31,7.33,19600.0,7.31,7.34,7.31,7.33,19600.0
2008-12-30 09:55:00,7.33,7.34,7.3,7.3,19100.0,7.33,7.34,7.3,7.3,19100.0
2008-12-30 10:00:00,7.31,7.32,7.3,7.31,15600.0,7.31,7.32,7.3,7.31,15600.0
2008-12-30 10:05:00,7.31,7.31,7.28,7.29,16800.0,7.31,7.31,7.28,7.29,16800.0
2008-12-30 10:10:00,7.29,7.29,7.27,7.27,24400.0,7.29,7.29,7.27,7.27,24400.0
2008-12-30 10:15:00,7.28,7.28,7.25,7.26,20300.0,7.28,7.28,7.25,7.26,20300.0
2008-12-30 10:20:00,7.27,7.31,7.25,7.31,19800.0,7.27,7.31,7.25,7.31,19800.0
2008-12-30 10:25:00,7.3,7.31,7.3,7.31,21600.0,7.3,7.31,7.3,7.31,21600.0
2008-12-30 10:30:00,7.31,7.35,7.31,7.35,30200.0,7.31,7.35,7.31,7.35,30200.0
2008-12-30 10:35:00,7.34,7.36,7.33,7.34,10000.0,7.34,7.36,7.33,7.34,10000.0
2008-12-30 10:40:00,7.34,7.35,7.31,7.31,12400.0,7.34,7.35,7.31,7.31,12400.0
2008-12-30 10:45:00,7.31,7.32,7.31,7.31,14500.0,7.31,7.32,7.31,7.31,14500.0
2008-12-30 10:50:00,7.31,7.32,7.31,7.31,9000.0,7.31,7.32,7.31,7.31,9000.0
2008-12-30 10:55:00,7.32,7.32,7.31,7.31,8200.0,7.32,7.32,7.31,7.31,8200.0
2008-12-30 11:00:00,7.32,7.34,7.32,7.32,5700.0,7.32,7.34,7.32,7.32,5700.0
2008-12-30 11:05:00,7.33,7.35,7.33,7.35,8800.0,7.33,7.35,7.33,7.35,8800.0
2008-12-30 11:10:00,7.35,7.35,7.33,7.33,12100.0,7.35,7.35,7.33,7.33,12100.0
2008-12-30 11:15:00,7.33,7.34,7.32,7.34,4800.0,7.33,7.34,7.32,7.34,4800.0
2008-12-30 11:20:00,7.33,7.34,7.32,7.34,10300.0,7.33,7.34,7.32,7.34,10300.0
2008-12-30 11:25:00,7.34,7.34,7.33,7.34,5400.0,7.34,7.34,7.33,7.34,5400.0
2008-12-30 11:30:00,7.34,7.34,7.32,7.33,14900.0,7.34,7.34,7.32,7.33,14900.0
2008-12-30 11:35:00,7.33,7.34,7.32,7.33,8200.0,7.33,7.34,7.32,7.33,8200.0
2008-12-30 11:40:00,7.33,7.35,7.32,7.35,12700.0,7.33,7.35,7.32,7.35,12700.0
2008-12-30 11:45:00,7.35,7.35,7.34,7.34,19600.0,7.35,7.35,7.34,7.34,19600.0
2008-12-30 11:50:00,7.34,7.34,7.32,7.32,18000.0,7.34,7.34,7.32,7.32,18000.0
2008-12-30 11:55:00,7.34,7.34,7.31,7.32,34700.0,7.34,7.34,7.31,7.32,34700.0
2008-12-30 12:00:00,7.31,7.32,7.31,7.32,8300.0,7.31,7.32,7.31,7.32,8300.0
2008-12-30 12:05:00,7.32,7.32,7.31,7.31,11800.0,7.32,7.32,7.31,7.31,11800.0
2008-12-30 12:10:00,7.32,7.32,7.31,7.32,7700.0,7.32,7.32,7.31,7.32,7700.0
2008-12-30 12:15:00,7.32,7.32,7.31,7.31,4800.0,7.32,7.32,7.31,7.31,4800.0
2008-12-30 12:20:00,7.31,7.32,7.3,7.3,16000.0,7.31,7.32,7.3,7.3,16000.0
2008-12-30 12:25:00,7.3,7.3,7.26,7.26,17400.0,7.3,7.3,7.26,7.26,17400.0
2008-12-30 12:30:00,7.27,7.27,7.26,7.27,5700.0,7.27,7.27,7.26,7.27,5700.0
2008-12-30 12:35:00,7.27,7.27,7.26,7.26,8100.0,7.27,7.27,7.26,7.26,8100.0
2008-12-30 12:40:00,7.26,7.27,7.26,7.26,9200.0,7.26,7.27,7.26,7.26,9200.0
2008-12-30 12:45:00,7.26,7.27,7.26,7.26,8700.0,7.26,7.27,7.26,7.26,8700.0
2008-12-30 12:50:00,7.26,7.27,7.26,7.26,8400.0,7.26,7.27,7.26,7.26,8400.0
2008-12-30 12:55:00,7.26,7.26,7.22,7.22,21100.0,7.26,7.26,7.22,7.22,21100.0
2008-12-30 13:00:00,7.23,7.23,7.21,7.21,16400.0,7.23,7.23,7.21,7.21,16400.0
2008-12-30 13:05:00,7.21,7.23,7.21,7.22,18700.0,7.21,7.23,7.21,7.22,18700.0
2008-12-30 13:10:00,7.22,7.22,7.21,7.22,13200.0,7.22,7.22,7.21,7.22,13200.0
2008-12-30 13:15:00,7.22,7.22,7.21,7.21,7900.0,7.22,7.22,7.21,7.21,7900.0
2008-12-30 13:20:00,7.21,7.22,7.19,7.19,21700.0,7.21,7.22,7.19,7.19,21700.0
2008-12-30 13:25:00,7.19,7.2,7.17,7.18,14700.0,7.19,7.2,7.17,7.18,14700.0
2008-12-30 13:30:00,7.18,7.18,7.17,7.17,6600.0,7.18,7.18,7.17,7.17,6600.0
2008-12-30 13:35:00,7.18,7.18,7.17,7.18,9600.0,7.18,7.18,7.17,7.18,9600.0
2008-12-30 13:40:00,7.17,7.21,7.17,7.2,11100.0,7.17,7.21,7.17,7.2,11100.0
2008-12-30 13:45:00,7.2,7.22,7.19,7.22,16600.0,7.2,7.22,7.19,7.22,16600.0
2008-12-30 13:50:00,7.23,7.23,7.21,7.21,7000.0,7.23,7.23,7.21,7.21,7000.0
2008-12-30 13:55:00,7.21,7.22,7.2,7.2,6100.0,7.21,7.22,7.2,7.2,6100.0
2008-12-30 14:00:00,7.2,7.21,7.19,7.19,7600.0,7.2,7.21,7.19,7.19,7600.0
2008-12-30 14:05:00,7.19,7.2,7.17,7.19,7500.0,7.19,7.2,7.17,7.19,7500.0
2008-12-30 14:10:00,7.19,7.21,7.19,7.21,19100.0,7.19,7.21,7.19,7.21,19100.0
2008-12-30 14:15:00,7.2,7.23,7.2,7.23,9300.0,7.2,7.23,7.2,7.23,9300.0
2008-12-30 14:20:00,7.23,7.24,7.22,7.23,17100.0,7.23,7.24,7.22,7.23,17100.0
2008-12-30 14:25:00,7.23,7.24,7.22,7.24,10200.0,7.23,7.24,7.22,7.24,10200.0
2008-12-30 14:30:00,7.24,7.25,7.23,7.24,17500.0,7.24,7.25,7.23,7.24,17500.0
2008-12-30 14:35:00,7.24,7.24,7.2,7.2,8800.0,7.24,7.24,7.2,7.2,8800.0
2008-12-30 14:40:00,7.2,7.2,7.19,7.2,9900.0,7.2,7.2,7.19,7.2,9900.0
2008-12-30 14:45:00,7.2,7.21,7.19,7.2,14400.0,7.2,7.21,7.19,7.2,14400.0
2008-12-30 14:50:00,7.2,7.2,7.19,7.2,11400.0,7.2,7.2,7.19,7.2,11400.0
2008-12-30 14:55:00,7.2,7.21,7.2,7.2,7900.0,7.2,7.21,7.2,7.2,7900.0
2008-12-30 15:00:00,7.2,7.21,7.2,7.21,10400.0,7.2,7.21,7.2,7.21,10400.0
2008-12-30 15:05:00,7.2,7.21,7.19,7.2,20500.0,7.2,7.21,7.19,7.2,20500.0
2008-12-30 15:10:00,7.19,7.2,7.18,7.2,19200.0,7.19,7.2,7.18,7.2,19200.0
2008-12-30 15:15:00,7.2,7.22,7.19,7.21,14600.0,7.2,7.22,7.19,7.21,14600.0
2008-12-30 15:20:00,7.21,7.22,7.17,7.18,28000.0,7.21,7.22,7.17,7.18,28000.0
2008-12-30 15:25:00,7.18,7.2,7.18,7.18,11600.0,7.18,7.2,7.18,7.18,11600.0
2008-12-30 15:30:00,7.18,7.2,7.18,7.19,12100.0,7.18,7.2,7.18,7.19,12100.0
2008-12-30 15:35:00,7.19,7.22,7.19,7.21,13500.0,7.19,7.22,7.19,7.21,13500.0
2008-12-30 15:40:00,7.21,7.28,7.21,7.26,79700.0,7.21,7.28,7.21,7.26,79700.0
2008-12-30 15:45:00,7.26,7.27,7.23,7.24,29300.0,7.26,7.27,7.23,7.24,29300.0
2008-12-30 15:50:00,7.25,7.3,7.25,7.29,50200.0,7.25,7.3,7.25,7.29,50200.0
2008-12-30 15:55:00,7.29,7.32,7.28,7.28,49800.0,7.29,7.32,7.28,7.28,49800.0
2008-12-31 09:30:00,7.28,7.3,7.1,7.13,53700.0,7.28,7.3,7.1,7.13,53700.0
2008-12-31 09:35:00,7.12,7.14,7.06,7.08,24400.0,7.12,7.14,7.06,7.08,24400.0
2008-12-31 09:40:00,7.08,7.14,7.08,7.09,34500.0,7.08,7.14,7.08,7.09,34500.0
2008-12-31 09:45:00,7.1,7.12,7.09,7.1,14100.0,7.1,7.12,7.09,7.1,14100.0
2008-12-31 09:50:00,7.11,7.13,7.1,7.12,17400.0,7.11,7.13,7.1,7.12,17400.0
2008-12-31 09:55:00,7.13,7.13,7.1,7.11,17600.0,7.13,7.13,7.1,7.11,17600.0
2008-12-31 10:00:00,7.1,7.13,7.1,7.13,26000.0,7.1,7.13,7.1,7.13,26000.0
2008-12-31 10:05:00,7.13,7.13,7.11,7.12,17600.0,7.13,7.13,7.11,7.12,17600.0
2008-12-31 10:10:00,7.12,7.13,7.09,7.09,35500.0,7.12,7.13,7.09,7.09,35500.0
2008-12-31 10:15:00,7.1,7.11,7.06,7.09,25000.0,7.1,7.11,7.06,7.09,25000.0
2008-12-31 10:20:00,7.08,7.09,7.08,7.09,17000.0,7.08,7.09,7.08,7.09,17000.0
2008-12-31 10:25:00,7.09,7.09,7.06,7.07,26300.0,7.09,7.09,7.06,7.07,26300.0
2008-12-31 10:30:00,7.08,7.11,7.07,7.09,11600.0,7.08,7.11,7.07,7.09,11600.0
2008-12-31 10:35:00,7.09,7.13,7.09,7.1,15200.0,7.09,7.13,7.09,7.1,15200.0
2008-12-31 10:40:00,7.09,7.1,7.09,7.09,8200.0,7.09,7.1,7.09,7.09,8200.0
2008-12-31 10:45:00,7.09,7.18,7.06,7.15,64200.0,7.09,7.18,7.06,7.15,64200.0
2008-12-31 10:50:00,7.14,7.2,7.14,7.17,51200.0,7.14,7.2,7.14,7.17,51200.0
2008-12-31 10:55:00,7.17,7.29,7.17,7.27,68000.0,7.17,7.29,7.17,7.27,68000.0
2008-12-31 11:00:00,7.27,7.28,7.24,7.25,58900.0,7.27,7.28,7.24,7.25,58900.0
2008-12-31 11:05:00,7.26,7.26,7.24,7.25,18800.0,7.26,7.26,7.24,7.25,18800.0
2008-12-31 11:10:00,7.25,7.26,7.25,7.25,18700.0,7.25,7.26,7.25,7.25,18700.0
2008-12-31 11:15:00,7.25,7.26,7.24,7.26,31200.0,7.25,7.26,7.24,7.26,31200.0
2008-12-31 11:20:00,7.27,7.28,7.26,7.26,42600.0,7.27,7.28,7.26,7.26,42600.0
2008-12-31 11:25:00,7.26,7.3,7.25,7.28,61100.0,7.26,7.3,7.25,7.28,61100.0
2008-12-31 11:30:00,7.27,7.33,7.27,7.3,31800.0,7.27,7.33,7.27,7.3,31800.0
2008-12-31 11:35:00,7.3,7.37,7.3,7.34,44200.0,7.3,7.37,7.3,7.34,44200.0
2008-12-31 11:40:00,7.33,7.37,7.31,7.32,25100.0,7.33,7.37,7.31,7.32,25100.0
2008-12-31 11:45:00,7.32,7.32,7.31,7.32,9000.0,7.32,7.32,7.31,7.32,9000.0
2008-12-31 11:50:00,7.32,7.35,7.3,7.35,12900.0,7.32,7.35,7.3,7.35,12900.0
2008-12-31 11:55:00,7.36,7.37,7.35,7.36,30500.0,7.36,7.37,7.35,7.36,30500.0
2008-12-31 12:00:00,7.35,7.43,7.35,7.43,27000.0,7.35,7.43,7.35,7.43,27000.0
2008-12-31 12:05:00,7.43,7.44,7.42,7.44,16000.0,7.43,7.44,7.42,7.44,16000.0
2008-12-31 12:10:00,7.43,7.43,7.38,7.4,16600.0,7.43,7.43,7.38,7.4,16600.0
2008-12-31 12:15:00,7.39,7.4,7.36,7.38,8100.0,7.39,7.4,7.36,7.38,8100.0
2008-12-31 12:20:00,7.36,7.38,7.36,7.37,7400.0,7.36,7.38,7.36,7.37,7400.0
2008-12-31 12:25:00,7.38,7.39,7.35,7.39,9700.0,7.38,7.39,7.35,7.39,9700.0
2008-12-31 12:30:00,7.39,7.42,7.37,7.42,18900.0,7.39,7.42,7.37,7.42,18900.0
2008-12-31 12:35:00,7.42,7.42,7.4,7.41,5700.0,7.42,7.42,7.4,7.41,5700.0
2008-12-31 12:40:00,7.41,7.41,7.38,7.4,17000.0,7.41,7.41,7.38,7.4,17000.0
2008-12-31 12:45:00,7.4,7.44,7.39,7.44,17500.0,7.4,7.44,7.39,7.44,17500.0
2008-12-31 12:50:00,7.44,7.45,7.42,7.45,37500.0,7.44,7.45,7.42,7.45,37500.0
2008-12-31 12:55:00,7.45,7.46,7.42,7.43,22000.0,7.45,7.46,7.42,7.43,22000.0
2008-12-31 13:00:00,7.43,7.43,7.37,7.4,18900.0,7.43,7.43,7.37,7.4,18900.0
2008-12-31 13:05:00,7.39,7.42,7.38,7.39,12600.0,7.39,7.42,7.38,7.39,12600.0
2008-12-31 13:10:00,7.4,7.4,7.38,7.39,9400.0,7.4,7.4,7.38,7.39,9400.0
2008-12-31 13:15:00,7.39,7.4,7.37,7.4,10100.0,7.39,7.4,7.37,7.4,10100.0
2008-12-31 13:20:00,7.4,7.41,7.33,7.34,10900.0,7.4,7.41,7.33,7.34,10900.0
2008-12-31 13:25:00,7.35,7.41,7.35,7.4,10800.0,7.35,7.41,7.35,7.4,10800.0
2008-12-31 13:30:00,7.4,7.43,7.4,7.43,11400.0,7.4,7.43,7.4,7.43,11400.0
2008-12-31 13:35:00,7.43,7.47,7.43,7.46,8500.0,7.43,7.47,7.43,7.46,8500.0
2008-12-31 13:40:00,7.46,7.47,7.45,7.46,9700.0,7.46,7.47,7.45,7.46,9700.0
2008-12-31 13:45:00,7.46,7.46,7.45,7.45,6600.0,7.46,7.46,7.45,7.45,6600.0
2008-12-31 13:50:00,7.46,7.46,7.43,7.44,7500.0,7.46,7.46,7.43,7.44,7500.0
2008-12-31 13:55:00,7.44,7.45,7.42,7.43,12700.0,7.44,7.45,7.42,7.43,12700.0
2008-12-31 14:00:00,7.44,7.46,7.42,7.46,48000.0,7.44,7.46,7.42,7.46,48000.0
2008-12-31 14:05:00,7.47,7.48,7.4,7.43,34800.0,7.47,7.48,7.4,7.43,34800.0
2008-12-31 14:10:00,7.43,7.43,7.42,7.43,9200.0,7.43,7.43,7.42,7.43,9200.0
2008-12-31 14:15:00,7.43,7.45,7.42,7.43,15700.0,7.43,7.45,7.42,7.43,15700.0
2008-12-31 14:20:00,7.43,7.47,7.43,7.47,12000.0,7.43,7.47,7.43,7.47,12000.0
2008-12-31 14:25:00,7.47,7.51,7.46,7.51,19800.0,7.47,7.51,7.46,7.51,19800.0
2008-12-31 14:30:00,7.51,7.54,7.5,7.53,25600.0,7.51,7.54,7.5,7.53,25600.0
2008-12-31 14:35:00,7.52,7.53,7.47,7.47,14600.0,7.52,7.53,7.47,7.47,14600.0
2008-12-31 14:40:00,7.47,7.54,7.46,7.53,12100.0,7.47,7.54,7.46,7.53,12100.0
2008-12-31 14:45:00,7.52,7.53,7.49,7.52,24700.0,7.52,7.53,7.49,7.52,24700.0
2008-12-31 14:50:00,7.52,7.53,7.51,7.53,13900.0,7.52,7.53,7.51,7.53,13900.0
2008-12-31 14:55:00,7.54,7.57,7.53,7.55,17200.0,7.54,7.57,7.53,7.55,17200.0
2008-12-31 15:00:00,7.56,7.56,7.54,7.54,8600.0,7.56,7.56,7.54,7.54,8600.0
2008-12-31 15:05:00,7.55,7.57,7.54,7.57,23800.0,7.55,7.57,7.54,7.57,23800.0
2008-12-31 15:10:00,7.58,7.61,7.56,7.57,36900.0,7.58,7.61,7.56,7.57,36900.0
2008-12-31 15:15:00,7.57,7.58,7.55,7.58,34900.0,7.57,7.58,7.55,7.58,34900.0
2008-12-31 15:20:00,7.58,7.62,7.57,7.62,19900.0,7.58,7.62,7.57,7.62,19900.0
2008-12-31 15:25:00,7.61,7.61,7.53,7.6,18000.0,7.61,7.61,7.53,7.6,18000.0
2008-12-31 15:30:00,7.59,7.6,7.54,7.57,20600.0,7.59,7.6,7.54,7.57,20600.0
2008-12-31 15:35:00,7.57,7.58,7.56,7.57,31800.0,7.57,7.58,7.56,7.57,31800.0
2008-12-31 15:40:00,7.57,7.58,7.55,7.57,26600.0,7.57,7.58,7.55,7.57,26600.0
2008-12-31 15:45:00,7.57,7.57,7.49,7.54,35700.0,7.57,7.57,7.49,7.54,35700.0
2008-12-31 15:50:00,7.56,7.58,7.53,7.58,28700.0,7.56,7.58,7.53,7.58,28700.0
2008-12-31 15:55:00,7.58,7.62,7.55,7.55,55500.0,7.58,7.62,7.55,7.55,55500.0
2009-01-02 09:30:00,7.59,7.64,7.54,7.63,12300.0,7.59,7.64,7.54,7.63,12300.0
2009-01-02 09:35:00,7.65,7.68,7.63,7.65,7600.0,7.65,7.68,7.63,7.65,7600.0
2009-01-02 09:40:00,7.65,7.79,7.65,7.7,22200.0,7.65,7.79,7.65,7.7,22200.0
2009-01-02 09:45:00,7.7,7.75,7.7,7.74,7800.0,7.7,7.75,7.7,7.74,7800.0
2009-01-02 09:50:00,7.74,7.74,7.7,7.7,6800.0,7.74,7.74,7.7,7.7,6800.0
2009-01-02 09:55:00,7.7,7.7,7.69,7.7,8400.0,7.7,7.7,7.69,7.7,8400.0
2009-01-02 10:00:00,7.7,7.79,7.7,7.77,10100.0,7.7,7.79,7.7,7.77,10100.0
2009-01-02 10:05:00,7.78,7.78,7.75,7.76,5700.0,7.78,7.78,7.75,7.76,5700.0
2009-01-02 10:10:00,7.76,7.79,7.75,7.79,8600.0,7.76,7.79,7.75,7.79,8600.0
2009-01-02 10:15:00,7.78,7.82,7.77,7.82,10400.0,7.78,7.82,7.77,7.82,10400.0
2009-01-02 10:20:00,7.84,7.89,7.83,7.88,22600.0,7.84,7.89,7.83,7.88,22600.0
2009-01-02 10:25:00,7.89,7.93,7.86,7.93,12800.0,7.89,7.93,7.86,7.93,12800.0
2009-01-02 10:30:00,7.93,7.97,7.92,7.95,16300.0,7.93,7.97,7.92,7.95,16300.0
2009-01-02 10:35:00,7.95,7.97,7.93,7.97,24500.0,7.95,7.97,7.93,7.97,24500.0
2009-01-02 10:40:00,7.97,8.02,7.96,7.96,37700.0,7.97,8.02,7.96,7.96,37700.0
2009-01-02 10:45:00,7.96,7.97,7.93,7.95,11800.0,7.96,7.97,7.93,7.95,11800.0
2009-01-02 10:50:00,7.95,7.98,7.94,7.98,16100.0,7.95,7.98,7.94,7.98,16100.0
2009-01-02 10:55:00,7.98,8.03,7.97,8.02,12800.0,7.98,8.03,7.97,8.02,12800.0
2009-01-02 11:00:00,8.01,8.03,8.01,8.02,3500.0,8.01,8.03,8.01,8.02,3500.0
2009-01-02 11:05:00,8.02,8.02,8.01,8.02,5700.0,8.02,8.02,8.01,8.02,5700.0
2009-01-02 11:10:00,8.02,8.03,8.01,8.03,5000.0,8.02,8.03,8.01,8.03,5000.0
2009-01-02 11:15:00,8.03,8.04,8.01,8.01,13700.0,8.03,8.04,8.01,8.01,13700.0
2009-01-02 11:20:00,8.01,8.02,8.01,8.01,11700.0,8.01,8.02,8.01,8.01,11700.0
2009-01-02 11:25:00,8.03,8.03,8.01,8.03,15600.0,8.03,8.03,8.01,8.03,15600.0
2009-01-02 11:30:00,8.03,8.03,8.01,8.01,8100.0,8.03,8.03,8.01,8.01,8100.0
2009-01-02 11:35:00,8.02,8.02,7.94,7.95,29200.0,8.02,8.02,7.94,7.95,29200.0
2009-01-02 11:40:00,7.95,7.97,7.94,7.97,6200.0,7.95,7.97,7.94,7.97,6200.0
2009-01-02 11:45:00,7.97,7.98,7.96,7.97,5000.0,7.97,7.98,7.96,7.97,5000.0
2009-01-02 11:50:00,7.98,7.98,7.95,7.95,10300.0,7.98,7.98,7.95,7.95,10300.0
2009-01-02 11:55:00,7.95,7.97,7.94,7.96,2200.0,7.95,7.97,7.94,7.96,2200.0
2009-01-02 12:00:00,7.97,7.97,7.95,7.96,5900.0,7.97,7.97,7.95,7.96,5900.0
2009-01-02 12:05:00,7.96,7.96,7.96,7.96,1100.0,7.96,7.96,7.96,7.96,1100.0
2009-01-02 12:10:00,7.95,7.97,7.95,7.97,1500.0,7.95,7.97,7.95,7.97,1500.0
2009-01-02 12:15:00,7.97,7.99,7.97,7.98,10900.0,7.97,7.99,7.97,7.98,10900.0
2009-01-02 12:20:00,7.98,8.0,7.98,8.0,3300.0,7.98,8.0,7.98,8.0,3300.0
2009-01-02 12:25:00,8.0,8.0,7.99,8.0,3900.0,8.0,8.0,7.99,8.0,3900.0
2009-01-02 12:30:00,8.0,8.03,8.0,8.03,8800.0,8.0,8.03,8.0,8.03,8800.0
2009-01-02 12:35:00,8.03,8.03,8.02,8.03,5800.0,8.03,8.03,8.02,8.03,5800.0
2009-01-02 12:40:00,8.03,8.03,8.02,8.03,2400.0,8.03,8.03,8.02,8.03,2400.0
2009-01-02 12:45:00,8.03,8.03,8.03,8.03,3100.0,8.03,8.03,8.03,8.03,3100.0
2009-01-02 12:50:00,8.03,8.04,8.03,8.04,10000.0,8.03,8.04,8.03,8.04,10000.0
2009-01-02 12:55:00,8.03,8.03,7.97,7.97,14600.0,8.03,8.03,7.97,7.97,14600.0
2009-01-02 13:00:00,7.99,7.99,7.94,7.94,8300.0,7.99,7.99,7.94,7.94,8300.0
2009-01-02 13:05:00,7.95,7.98,7.95,7.98,6900.0,7.95,7.98,7.95,7.98,6900.0
2009-01-02 13:10:00,7.96,7.96,7.89,7.91,13900.0,7.96,7.96,7.89,7.91,13900.0
2009-01-02 13:15:00,7.92,7.94,7.92,7.94,3900.0,7.92,7.94,7.92,7.94,3900.0
2009-01-02 13:20:00,7.94,7.95,7.93,7.94,4000.0,7.94,7.95,7.93,7.94,4000.0
2009-01-02 13:25:00,7.95,7.96,7.95,7.96,4600.0,7.95,7.96,7.95,7.96,4600.0
2009-01-02 13:30:00,7.96,7.99,7.96,7.98,7600.0,7.96,7.99,7.96,7.98,7600.0
2009-01-02 13:35:00,7.99,8.01,7.99,8.01,2000.0,7.99,8.01,7.99,8.01,2000.0
2009-01-02 13:40:00,8.01,8.01,8.0,8.01,2700.0,8.01,8.01,8.0,8.01,2700.0
2009-01-02 13:45:00,8.01,8.02,8.01,8.01,2200.0,8.01,8.02,8.01,8.01,2200.0
2009-01-02 13:50:00,8.02,8.03,7.96,7.96,7400.0,8.02,8.03,7.96,7.96,7400.0
2009-01-02 13:55:00,7.95,7.97,7.94,7.97,6300.0,7.95,7.97,7.94,7.97,6300.0
2009-01-02 14:00:00,7.97,7.97,7.9,7.92,28700.0,7.97,7.97,7.9,7.92,28700.0
2009-01-02 14:05:00,7.92,7.93,7.87,7.89,16600.0,7.92,7.93,7.87,7.89,16600.0
2009-01-02 14:10:00,7.89,7.91,7.88,7.91,4900.0,7.89,7.91,7.88,7.91,4900.0
2009-01-02 14:15:00,7.9,7.91,7.9,7.91,2100.0,7.9,7.91,7.9,7.91,2100.0
2009-01-02 14:20:00,7.91,7.96,7.91,7.96,20700.0,7.91,7.96,7.91,7.96,20700.0
2009-01-02 14:25:00,7.96,8.0,7.96,7.99,9500.0,7.96,8.0,7.96,7.99,9500.0
2009-01-02 14:30:00,8.0,8.01,8.0,8.0,4100.0,8.0,8.01,8.0,8.0,4100.0
2009-01-02 14:35:00,8.0,8.02,8.0,8.02,6800.0,8.0,8.02,8.0,8.02,6800.0
2009-01-02 14:40:00,8.01,8.02,7.99,8.01,10900.0,8.01,8.02,7.99,8.01,10900.0
2009-01-02 14:45:00,7.99,8.0,7.98,7.98,1300.0,7.99,8.0,7.98,7.98,1300.0
2009-01-02 14:50:00,7.98,8.0,7.98,8.0,1100.0,7.98,8.0,7.98,8.0,1100.0
2009-01-02 14:55:00,8.0,8.0,7.99,7.99,8200.0,8.0,8.0,7.99,7.99,8200.0
2009-01-02 15:00:00,7.99,8.01,7.99,8.01,3700.0,7.99,8.01,7.99,8.01,3700.0
2009-01-02 15:05:00,7.99,8.0,7.95,7.98,8600.0,7.99,8.0,7.95,7.98,8600.0
2009-01-02 15:10:00,7.97,7.97,7.96,7.97,5600.0,7.97,7.97,7.96,7.97,5600.0
2009-01-02 15:15:00,7.97,8.0,7.97,8.0,6300.0,7.97,8.0,7.97,8.0,6300.0
2009-01-02 15:20:00,8.0,8.0,7.98,7.98,9300.0,8.0,8.0,7.98,7.98,9300.0
2009-01-02 15:25:00,7.98,7.99,7.96,7.98,12500.0,7.98,7.99,7.96,7.98,12500.0
2009-01-02 15:30:00,7.98,7.98,7.97,7.97,2100.0,7.98,7.98,7.97,7.97,2100.0
2009-01-02 15:35:00,7.98,7.98,7.95,7.96,15600.0,7.98,7.98,7.95,7.96,15600.0
2009-01-02 15:40:00,7.96,7.98,7.96,7.97,4100.0,7.96,7.98,7.96,7.97,4100.0
2009-01-02 15:45:00,7.97,7.99,7.95,7.95,22000.0,7.97,7.99,7.95,7.95,22000.0
2009-01-02 15:50:00,7.96,8.02,7.96,8.0,42500.0,7.96,8.02,7.96,8.0,42500.0
2009-01-02 15:55:00,8.01,8.01,7.93,7.94,32000.0,8.01,8.01,7.93,7.94,32000.0
2009-01-05 09:30:00,7.91,7.96,7.88,7.91,24600.0,7.91,7.96,7.88,7.91,24600.0
2009-01-05 09:35:00,7.92,7.96,7.9,7.94,7000.0,7.92,7.96,7.9,7.94,7000.0
2009-01-05 09:40:00,7.94,7.99,7.91,7.94,23800.0,7.94,7.99,7.91,7.94,23800.0
2009-01-05 09:45:00,7.93,7.95,7.91,7.95,13000.0,7.93,7.95,7.91,7.95,13000.0
2009-01-05 09:50:00,7.94,7.95,7.94,7.94,17900.0,7.94,7.95,7.94,7.94,17900.0
2009-01-05 09:55:00,7.95,7.98,7.94,7.98,27100.0,7.95,7.98,7.94,7.98,27100.0
2009-01-05 10:00:00,7.97,8.07,7.97,8.05,22500.0,7.97,8.07,7.97,8.05,22500.0
2009-01-05 10:05:00,8.06,8.16,8.05,8.08,52100.0,8.06,8.16,8.05,8.08,52100.0
2009-01-05 10:10:00,8.09,8.1,8.08,8.09,13900.0,8.09,8.1,8.08,8.09,13900.0
2009-01-05 10:15:00,8.08,8.09,8.07,8.08,11600.0,8.08,8.09,8.07,8.08,11600.0
2009-01-05 10:20:00,8.09,8.09,8.05,8.06,10300.0,8.09,8.09,8.05,8.06,10300.0
2009-01-05 10:25:00,8.06,8.06,8.02,8.04,16000.0,8.06,8.06,8.02,8.04,16000.0
2009-01-05 10:30:00,8.04,8.09,8.03,8.09,42600.0,8.04,8.09,8.03,8.09,42600.0
2009-01-05 10:35:00,8.08,8.17,8.07,8.17,37400.0,8.08,8.17,8.07,8.17,37400.0
2009-01-05 10:40:00,8.17,8.22,8.16,8.22,37700.0,8.17,8.22,8.16,8.22,37700.0
2009-01-05 10:45:00,8.22,8.22,8.19,8.19,32100.0,8.22,8.22,8.19,8.19,32100.0
2009-01-05 10:50:00,8.19,8.2,8.17,8.19,10300.0,8.19,8.2,8.17,8.19,10300.0
2009-01-05 10:55:00,8.19,8.22,8.19,8.21,31200.0,8.19,8.22,8.19,8.21,31200.0
2009-01-05 11:00:00,8.22,8.23,8.21,8.21,8900.0,8.22,8.23,8.21,8.21,8900.0
2009-01-05 11:05:00,8.21,8.21,8.19,8.2,10200.0,8.21,8.21,8.19,8.2,10200.0
2009-01-05 11:10:00,8.2,8.21,8.19,8.2,7300.0,8.2,8.21,8.19,8.2,7300.0
2009-01-05 11:15:00,8.2,8.2,8.19,8.19,19900.0,8.2,8.2,8.19,8.19,19900.0
2009-01-05 11:20:00,8.19,8.2,8.19,8.2,5100.0,8.19,8.2,8.19,8.2,5100.0
2009-01-05 11:25:00,8.2,8.2,8.19,8.2,5700.0,8.2,8.2,8.19,8.2,5700.0
2009-01-05 11:30:00,8.19,8.2,8.19,8.19,5900.0,8.19,8.2,8.19,8.19,5900.0
2009-01-05 11:35:00,8.19,8.2,8.17,8.17,13700.0,8.19,8.2,8.17,8.17,13700.0
2009-01-05 11:40:00,8.18,8.18,8.16,8.17,8800.0,8.18,8.18,8.16,8.17,8800.0
2009-01-05 11:45:00,8.17,8.2,8.16,8.19,7000.0,8.17,8.2,8.16,8.19,7000.0
2009-01-05 11:50:00,8.19,8.2,8.18,8.18,8900.0,8.19,8.2,8.18,8.18,8900.0
2009-01-05 11:55:00,8.19,8.19,8.11,8.11,18300.0,8.19,8.19,8.11,8.11,18300.0
2009-01-05 12:00:00,8.11,8.13,8.1,8.12,9500.0,8.11,8.13,8.1,8.12,9500.0
2009-01-05 12:05:00,8.12,8.13,8.12,8.12,5000.0,8.12,8.13,8.12,8.12,5000.0
2009-01-05 12:10:00,8.13,8.16,8.11,8.15,8800.0,8.13,8.16,8.11,8.15,8800.0
2009-01-05 12:15:00,8.15,8.2,8.15,8.19,10100.0,8.15,8.2,8.15,8.19,10100.0
2009-01-05 12:20:00,8.2,8.2,8.18,8.18,8100.0,8.2,8.2,8.18,8.18,8100.0
2009-01-05 12:25:00,8.19,8.19,8.15,8.15,5500.0,8.19,8.19,8.15,8.15,5500.0
2009-01-05 12:30:00,8.16,8.17,8.15,8.16,3700.0,8.16,8.17,8.15,8.16,3700.0
2009-01-05 12:35:00,8.16,8.18,8.16,8.18,5700.0,8.16,8.18,8.16,8.18,5700.0
2009-01-05 12:40:00,8.18,8.19,8.18,8.18,12600.0,8.18,8.19,8.18,8.18,12600.0
2009-01-05 12:45:00,8.19,8.19,8.18,8.18,5400.0,8.19,8.19,8.18,8.18,5400.0
2009-01-05 12:50:00,8.19,8.19,8.16,8.17,8200.0,8.19,8.19,8.16,8.17,8200.0
2009-01-05 12:55:00,8.17,8.19,8.17,8.19,32100.0,8.17,8.19,8.17,8.19,32100.0
2009-01-05 13:00:00,8.19,8.19,8.18,8.19,7200.0,8.19,8.19,8.18,8.19,7200.0
2009-01-05 13:05:00,8.18,8.18,8.15,8.16,10900.0,8.18,8.18,8.15,8.16,10900.0
2009-01-05 13:10:00,8.16,8.17,8.16,8.16,2300.0,8.16,8.17,8.16,8.16,2300.0
2009-01-05 13:15:00,8.16,8.17,8.15,8.15,13600.0,8.16,8.17,8.15,8.15,13600.0
2009-01-05 13:20:00,8.15,8.16,8.15,8.16,5800.0,8.15,8.16,8.15,8.16,5800.0
2009-01-05 13:25:00,8.16,8.17,8.15,8.15,8700.0,8.16,8.17,8.15,8.15,8700.0
2009-01-05 13:30:00,8.15,8.17,8.15,8.16,4300.0,8.15,8.17,8.15,8.16,4300.0
2009-01-05 13:35:00,8.16,8.19,8.16,8.18,18500.0,8.16,8.19,8.16,8.18,18500.0
2009-01-05 13:40:00,8.18,8.18,8.17,8.18,2500.0,8.18,8.18,8.17,8.18,2500.0
2009-01-05 13:45:00,8.18,8.19,8.18,8.18,11000.0,8.18,8.19,8.18,8.18,11000.0
2009-01-05 13:50:00,8.19,8.2,8.18,8.19,5400.0,8.19,8.2,8.18,8.19,5400.0
2009-01-05 13:55:00,8.2,8.2,8.19,8.19,4100.0,8.2,8.2,8.19,8.19,4100.0
2009-01-05 14:00:00,8.2,8.2,8.19,8.2,9200.0,8.2,8.2,8.19,8.2,9200.0
2009-01-05 14:05:00,8.2,8.23,8.19,8.23,15800.0,8.2,8.23,8.19,8.23,15800.0
2009-01-05 14:10:00,8.22,8.23,8.2,8.2,5400.0,8.22,8.23,8.2,8.2,5400.0
2009-01-05 14:15:00,8.2,8.21,8.18,8.18,10100.0,8.2,8.21,8.18,8.18,10100.0
2009-01-05 14:20:00,8.18,8.19,8.15,8.16,11900.0,8.18,8.19,8.15,8.16,11900.0
2009-01-05 14:25:00,8.16,8.16,8.15,8.15,4400.0,8.16,8.16,8.15,8.15,4400.0
2009-01-05 14:30:00,8.16,8.16,8.1,8.13,18400.0,8.16,8.16,8.1,8.13,18400.0
2009-01-05 14:35:00,8.12,8.18,8.12,8.15,12200.0,8.12,8.18,8.12,8.15,12200.0
2009-01-05 14:40:00,8.15,8.22,8.12,8.19,38000.0,8.15,8.22,8.12,8.19,38000.0
2009-01-05 14:45:00,8.18,8.18,8.1,8.12,27400.0,8.18,8.18,8.1,8.12,27400.0
2009-01-05 14:50:00,8.12,8.16,8.1,8.1,9700.0,8.12,8.16,8.1,8.1,9700.0
2009-01-05 14:55:00,8.1,8.12,8.08,8.11,7100.0,8.1,8.12,8.08,8.11,7100.0
2009-01-05 15:00:00,8.12,8.12,8.11,8.11,2600.0,8.12,8.12,8.11,8.11,2600.0
2009-01-05 15:05:00,8.12,8.15,8.11,8.13,8100.0,8.12,8.15,8.11,8.13,8100.0
2009-01-05 15:10:00,8.13,8.13,8.12,8.12,10200.0,8.13,8.13,8.12,8.12,10200.0
2009-01-05 15:15:00,8.12,8.13,8.12,8.12,17200.0,8.12,8.13,8.12,8.12,17200.0
2009-01-05 15:20:00,8.12,8.14,8.12,8.12,21900.0,8.12,8.14,8.12,8.12,21900.0
2009-01-05 15:25:00,8.13,8.13,8.12,8.13,10900.0,8.13,8.13,8.12,8.13,10900.0
2009-01-05 15:30:00,8.12,8.13,8.12,8.12,9000.0,8.12,8.13,8.12,8.12,9000.0
2009-01-05 15:35:00,8.12,8.14,8.12,8.13,16500.0,8.12,8.14,8.12,8.13,16500.0
2009-01-05 15:40:00,8.14,8.15,8.12,8.12,14200.0,8.14,8.15,8.12,8.12,14200.0
2009-01-05 15:45:00,8.12,8.13,8.12,8.12,23200.0,8.12,8.13,8.12,8.12,23200.0
2009-01-05 15:50:00,8.12,8.14,8.12,8.13,33700.0,8.12,8.14,8.12,8.13,33700.0
2009-01-05 15:55:00,8.13,8.17,8.12,8.14,39400.0,8.13,8.17,8.12,8.14,39400.0
2009-01-06 09:30:00,8.24,8.25,8.03,8.07,16600.0,8.24,8.25,8.03,8.07,16600.0
2009-01-06 09:35:00,8.09,8.11,8.06,8.06,14700.0,8.09,8.11,8.06,8.06,14700.0
2009-01-06 09:40:00,8.05,8.09,8.01,8.06,25000.0,8.05,8.09,8.01,8.06,25000.0
2009-01-06 09:45:00,8.05,8.1,8.05,8.1,15100.0,8.05,8.1,8.05,8.1,15100.0
2009-01-06 09:50:00,8.09,8.1,8.07,8.09,20100.0,8.09,8.1,8.07,8.09,20100.0
2009-01-06 09:55:00,8.09,8.09,8.08,8.09,18100.0,8.09,8.09,8.08,8.09,18100.0
2009-01-06 10:00:00,8.09,8.12,8.07,8.08,25400.0,8.09,8.12,8.07,8.08,25400.0
2009-01-06 10:05:00,8.06,8.07,8.04,8.04,15300.0,8.06,8.07,8.04,8.04,15300.0
2009-01-06 10:10:00,8.05,8.05,8.02,8.02,7700.0,8.05,8.05,8.02,8.02,7700.0
2009-01-06 10:15:00,8.02,8.02,7.96,8.01,33500.0,8.02,8.02,7.96,8.01,33500.0
2009-01-06 10:20:00,8.01,8.04,8.01,8.03,9400.0,8.01,8.04,8.01,8.03,9400.0
2009-01-06 10:25:00,8.04,8.04,7.99,8.0,25300.0,8.04,8.04,7.99,8.0,25300.0
2009-01-06 10:30:00,8.0,8.01,7.98,8.01,9900.0,8.0,8.01,7.98,8.01,9900.0
2009-01-06 10:35:00,8.01,8.03,8.01,8.03,6600.0,8.01,8.03,8.01,8.03,6600.0
2009-01-06 10:40:00,8.03,8.06,8.02,8.05,14400.0,8.03,8.06,8.02,8.05,14400.0
2009-01-06 10:45:00,8.05,8.05,8.04,8.05,3300.0,8.05,8.05,8.04,8.05,3300.0
2009-01-06 10:50:00,8.04,8.05,8.04,8.05,4400.0,8.04,8.05,8.04,8.05,4400.0
2009-01-06 10:55:00,8.05,8.05,8.04,8.05,2800.0,8.05,8.05,8.04,8.05,2800.0
2009-01-06 11:00:00,8.04,8.05,8.04,8.05,3400.0,8.04,8.05,8.04,8.05,3400.0
2009-01-06 11:05:00,8.05,8.05,7.98,7.99,23000.0,8.05,8.05,7.98,7.99,23000.0
2009-01-06 11:10:00,7.99,7.99,7.98,7.99,2300.0,7.99,7.99,7.98,7.99,2300.0
2009-01-06 11:15:00,7.99,7.99,7.95,7.96,34300.0,7.99,7.99,7.95,7.96,34300.0
2009-01-06 11:20:00,7.96,7.96,7.95,7.96,4700.0,7.96,7.96,7.95,7.96,4700.0
2009-01-06 11:25:00,7.96,7.96,7.95,7.95,4100.0,7.96,7.96,7.95,7.95,4100.0
2009-01-06 11:30:00,7.96,7.96,7.95,7.95,18600.0,7.96,7.96,7.95,7.95,18600.0
2009-01-06 11:35:00,7.96,7.96,7.89,7.89,25200.0,7.96,7.96,7.89,7.89,25200.0
2009-01-06 11:40:00,7.89,8.01,7.89,8.01,28400.0,7.89,8.01,7.89,8.01,28400.0
2009-01-06 11:45:00,8.0,8.03,7.99,8.03,15000.0,8.0,8.03,7.99,8.03,15000.0
2009-01-06 11:50:00,8.03,8.03,8.01,8.02,11500.0,8.03,8.03,8.01,8.02,11500.0
2009-01-06 11:55:00,8.02,8.03,8.01,8.02,9600.0,8.02,8.03,8.01,8.02,9600.0
2009-01-06 12:00:00,8.02,8.03,8.0,8.0,12100.0,8.02,8.03,8.0,8.0,12100.0
2009-01-06 12:05:00,7.99,8.03,7.99,8.03,11100.0,7.99,8.03,7.99,8.03,11100.0
2009-01-06 12:10:00,8.04,8.1,8.04,8.08,19300.0,8.04,8.1,8.04,8.08,19300.0
2009-01-06 12:15:00,8.07,8.1,8.07,8.1,11500.0,8.07,8.1,8.07,8.1,11500.0
2009-01-06 12:20:00,8.11,8.13,8.1,8.11,15000.0,8.11,8.13,8.1,8.11,15000.0
2009-01-06 12:25:00,8.1,8.22,8.09,8.21,60600.0,8.1,8.22,8.09,8.21,60600.0
2009-01-06 12:30:00,8.2,8.22,8.2,8.21,15900.0,8.2,8.22,8.2,8.21,15900.0
2009-01-06 12:35:00,8.2,8.21,8.2,8.2,5000.0,8.2,8.21,8.2,8.2,5000.0
2009-01-06 12:40:00,8.21,8.21,8.15,8.16,17400.0,8.21,8.21,8.15,8.16,17400.0
2009-01-06 12:45:00,8.14,8.14,8.13,8.14,8400.0,8.14,8.14,8.13,8.14,8400.0
2009-01-06 12:50:00,8.13,8.14,8.13,8.13,9800.0,8.13,8.14,8.13,8.13,9800.0
2009-01-06 12:55:00,8.13,8.14,8.11,8.12,10400.0,8.13,8.14,8.11,8.12,10400.0
2009-01-06 13:00:00,8.11,8.12,8.11,8.11,3000.0,8.11,8.12,8.11,8.11,3000.0
2009-01-06 13:05:00,8.11,8.11,8.07,8.07,7400.0,8.11,8.11,8.07,8.07,7400.0
2009-01-06 13:10:00,8.07,8.08,8.07,8.07,3900.0,8.07,8.08,8.07,8.07,3900.0
2009-01-06 13:15:00,8.07,8.08,8.06,8.06,14700.0,8.07,8.08,8.06,8.06,14700.0
2009-01-06 13:20:00,8.06,8.07,8.03,8.05,17600.0,8.06,8.07,8.03,8.05,17600.0
2009-01-06 13:25:00,8.05,8.05,8.04,8.05,11800.0,8.05,8.05,8.04,8.05,11800.0
2009-01-06 13:30:00,8.05,8.05,8.02,8.03,25000.0,8.05,8.05,8.02,8.03,25000.0
2009-01-06 13:35:00,8.03,8.03,8.02,8.03,10000.0,8.03,8.03,8.02,8.03,10000.0
2009-01-06 13:40:00,8.03,8.03,8.02,8.03,7400.0,8.03,8.03,8.02,8.03,7400.0
2009-01-06 13:45:00,8.02,8.04,8.02,8.04,14900.0,8.02,8.04,8.02,8.04,14900.0
2009-01-06 13:50:00,8.04,8.06,8.03,8.06,11300.0,8.04,8.06,8.03,8.06,11300.0
2009-01-06 13:55:00,8.06,8.06,8.05,8.06,1700.0,8.06,8.06,8.05,8.06,1700.0
2009-01-06 14:00:00,8.06,8.06,8.04,8.05,8500.0,8.06,8.06,8.04,8.05,8500.0
2009-01-06 14:05:00,8.04,8.05,8.04,8.05,3400.0,8.04,8.05,8.04,8.05,3400.0
2009-01-06 14:10:00,8.05,8.06,8.0,8.02,46100.0,8.05,8.06,8.0,8.02,46100.0
2009-01-06 14:15:00,8.02,8.04,8.01,8.03,11200.0,8.02,8.04,8.01,8.03,11200.0
2009-01-06 14:20:00,8.03,8.04,8.03,8.04,8400.0,8.03,8.04,8.03,8.04,8400.0
2009-01-06 14:25:00,8.04,8.04,8.03,8.03,5300.0,8.04,8.04,8.03,8.03,5300.0
2009-01-06 14:30:00,8.04,8.08,8.04,8.07,15700.0,8.04,8.08,8.04,8.07,15700.0
2009-01-06 14:35:00,8.06,8.08,8.06,8.08,11100.0,8.06,8.08,8.06,8.08,11100.0
2009-01-06 14:40:00,8.07,8.13,8.07,8.13,28100.0,8.07,8.13,8.07,8.13,28100.0
2009-01-06 14:45:00,8.13,8.18,8.13,8.14,50500.0,8.13,8.18,8.13,8.14,50500.0
2009-01-06 14:50:00,8.14,8.14,8.1,8.13,16300.0,8.14,8.14,8.1,8.13,16300.0
2009-01-06 14:55:00,8.12,8.14,8.07,8.1,46700.0,8.12,8.14,8.07,8.1,46700.0
2009-01-06 15:00:00,8.11,8.13,8.1,8.12,14900.0,8.11,8.13,8.1,8.12,14900.0
2009-01-06 15:05:00,8.13,8.13,8.07,8.07,21900.0,8.13,8.13,8.07,8.07,21900.0
2009-01-06 15:10:00,8.07,8.07,8.04,8.06,13600.0,8.07,8.07,8.04,8.06,13600.0
2009-01-06 15:15:00,8.06,8.06,8.02,8.03,31100.0,8.06,8.06,8.02,8.03,31100.0
2009-01-06 15:20:00,8.03,8.03,7.97,7.98,29200.0,8.03,8.03,7.97,7.98,29200.0
2009-01-06 15:25:00,7.97,7.98,7.96,7.97,18200.0,7.97,7.98,7.96,7.97,18200.0
2009-01-06 15:30:00,7.98,8.04,7.97,8.04,28300.0,7.98,8.04,7.97,8.04,28300.0
2009-01-06 15:35:00,8.03,8.04,7.99,7.99,16800.0,8.03,8.04,7.99,7.99,16800.0
2009-01-06 15:40:00,7.99,8.0,7.99,7.99,16000.0,7.99,8.0,7.99,7.99,16000.0
2009-01-06 15:45:00,8.0,8.03,7.99,8.03,15900.0,8.0,8.03,7.99,8.03,15900.0
2009-01-06 15:50:00,8.03,8.03,7.95,7.97,80300.0,8.03,8.03,7.95,7.97,80300.0
2009-01-06 15:55:00,7.97,7.98,7.88,7.89,104800.0,7.97,7.98,7.88,7.89,104800.0
2009-01-07 09:30:00,7.96,7.97,7.75,7.86,54500.0,7.96,7.97,7.75,7.86,54500.0
2009-01-07 09:35:00,7.87,7.88,7.78,7.84,12100.0,7.87,7.88,7.78,7.84,12100.0
2009-01-07 09:40:00,7.81,7.81,7.75,7.8,27500.0,7.81,7.81,7.75,7.8,27500.0
2009-01-07 09:45:00,7.8,7.84,7.8,7.84,10100.0,7.8,7.84,7.8,7.84,10100.0
2009-01-07 09:50:00,7.84,7.88,7.83,7.88,13100.0,7.84,7.88,7.83,7.88,13100.0
2009-01-07 09:55:00,7.88,7.88,7.8,7.81,11600.0,7.88,7.88,7.8,7.81,11600.0
2009-01-07 10:00:00,7.8,7.81,7.75,7.77,13200.0,7.8,7.81,7.75,7.77,13200.0
2009-01-07 10:05:00,7.76,7.76,7.71,7.71,19000.0,7.76,7.76,7.71,7.71,19000.0
2009-01-07 10:10:00,7.71,7.72,7.69,7.71,17600.0,7.71,7.72,7.69,7.71,17600.0
2009-01-07 10:15:00,7.7,7.71,7.66,7.66,23300.0,7.7,7.71,7.66,7.66,23300.0
2009-01-07 10:20:00,7.66,7.73,7.66,7.71,19100.0,7.66,7.73,7.66,7.71,19100.0
2009-01-07 10:25:00,7.71,7.77,7.71,7.77,10900.0,7.71,7.77,7.71,7.77,10900.0
2009-01-07 10:30:00,7.76,7.76,7.75,7.75,16200.0,7.76,7.76,7.75,7.75,16200.0
2009-01-07 10:35:00,7.75,7.79,7.75,7.79,11900.0,7.75,7.79,7.75,7.79,11900.0
2009-01-07 10:40:00,7.79,7.84,7.79,7.8,24100.0,7.79,7.84,7.79,7.8,24100.0
2009-01-07 10:45:00,7.8,7.81,7.77,7.78,5300.0,7.8,7.81,7.77,7.78,5300.0
2009-01-07 10:50:00,7.77,7.77,7.75,7.76,13500.0,7.77,7.77,7.75,7.76,13500.0
2009-01-07 10:55:00,7.76,7.76,7.75,7.76,6300.0,7.76,7.76,7.75,7.76,6300.0
2009-01-07 11:00:00,7.75,7.76,7.75,7.76,7600.0,7.75,7.76,7.75,7.76,7600.0
2009-01-07 11:05:00,7.76,7.76,7.75,7.76,2300.0,7.76,7.76,7.75,7.76,2300.0
2009-01-07 11:10:00,7.76,7.76,7.75,7.76,9000.0,7.76,7.76,7.75,7.76,9000.0
2009-01-07 11:15:00,7.76,7.76,7.75,7.76,4900.0,7.76,7.76,7.75,7.76,4900.0
2009-01-07 11:20:00,7.76,7.76,7.75,7.75,16800.0,7.76,7.76,7.75,7.75,16800.0
2009-01-07 11:25:00,7.76,7.78,7.76,7.77,11700.0,7.76,7.78,7.76,7.77,11700.0
2009-01-07 11:30:00,7.76,7.76,7.75,7.76,3900.0,7.76,7.76,7.75,7.76,3900.0
2009-01-07 11:35:00,7.76,7.76,7.75,7.76,2700.0,7.76,7.76,7.75,7.76,2700.0
2009-01-07 11:40:00,7.76,7.83,7.75,7.8,21300.0,7.76,7.83,7.75,7.8,21300.0
2009-01-07 11:45:00,7.8,7.83,7.8,7.83,9400.0,7.8,7.83,7.8,7.83,9400.0
2009-01-07 11:50:00,7.83,7.83,7.8,7.8,8700.0,7.83,7.83,7.8,7.8,8700.0
2009-01-07 11:55:00,7.79,7.8,7.79,7.79,1500.0,7.79,7.8,7.79,7.79,1500.0
2009-01-07 12:00:00,7.8,7.8,7.79,7.8,600.0,7.8,7.8,7.79,7.8,600.0
2009-01-07 12:05:00,7.8,7.8,7.79,7.79,5000.0,7.8,7.8,7.79,7.79,5000.0
2009-01-07 12:10:00,7.78,7.79,7.75,7.75,7000.0,7.78,7.79,7.75,7.75,7000.0
2009-01-07 12:15:00,7.75,7.77,7.75,7.76,3200.0,7.75,7.77,7.75,7.76,3200.0
2009-01-07 12:20:00,7.76,7.77,7.76,7.76,5400.0,7.76,7.77,7.76,7.76,5400.0
2009-01-07 12:25:00,7.77,7.77,7.76,7.77,1600.0,7.77,7.77,7.76,7.77,1600.0
2009-01-07 12:30:00,7.76,7.77,7.76,7.77,2300.0,7.76,7.77,7.76,7.77,2300.0
2009-01-07 12:35:00,7.76,7.77,7.76,7.76,4000.0,7.76,7.77,7.76,7.76,4000.0
2009-01-07 12:40:00,7.76,7.77,7.76,7.76,1700.0,7.76,7.77,7.76,7.76,1700.0
2009-01-07 12:45:00,7.76,7.77,7.75,7.75,3800.0,7.76,7.77,7.75,7.75,3800.0
2009-01-07 12:50:00,7.75,7.76,7.75,7.75,11300.0,7.75,7.76,7.75,7.75,11300.0
2009-01-07 12:55:00,7.76,7.76,7.75,7.75,7700.0,7.76,7.76,7.75,7.75,7700.0
2009-01-07 13:00:00,7.76,7.76,7.76,7.76,300.0,7.76,7.76,7.76,7.76,300.0
2009-01-07 13:05:00,7.76,7.76,7.75,7.75,2700.0,7.76,7.76,7.75,7.75,2700.0
2009-01-07 13:10:00,7.76,7.76,7.75,7.75,5400.0,7.76,7.76,7.75,7.75,5400.0
2009-01-07 13:15:00,7.75,7.76,7.75,7.75,5900.0,7.75,7.76,7.75,7.75,5900.0
2009-01-07 13:20:00,7.75,7.76,7.75,7.75,2800.0,7.75,7.76,7.75,7.75,2800.0
2009-01-07 13:25:00,7.76,7.76,7.75,7.75,7300.0,7.76,7.76,7.75,7.75,7300.0
2009-01-07 13:30:00,7.76,7.76,7.75,7.75,3900.0,7.76,7.76,7.75,7.75,3900.0
2009-01-07 13:35:00,7.76,7.76,7.75,7.76,3800.0,7.76,7.76,7.75,7.76,3800.0
2009-01-07 13:40:00,7.75,7.76,7.75,7.75,2800.0,7.75,7.76,7.75,7.75,2800.0
2009-01-07 13:45:00,7.76,7.76,7.75,7.75,4200.0,7.76,7.76,7.75,7.75,4200.0
2009-01-07 13:50:00,7.75,7.76,7.75,7.75,10800.0,7.75,7.76,7.75,7.75,10800.0
2009-01-07 13:55:00,7.75,7.76,7.75,7.76,3700.0,7.75,7.76,7.75,7.76,3700.0
2009-01-07 14:00:00,7.75,7.76,7.75,7.75,5100.0,7.75,7.76,7.75,7.75,5100.0
2009-01-07 14:05:00,7.75,7.76,7.75,7.76,5200.0,7.75,7.76,7.75,7.76,5200.0
2009-01-07 14:10:00,7.75,7.76,7.75,7.75,8000.0,7.75,7.76,7.75,7.75,8000.0
2009-01-07 14:15:00,7.75,7.75,7.7,7.71,10300.0,7.75,7.75,7.7,7.71,10300.0
2009-01-07 14:20:00,7.71,7.72,7.67,7.67,11500.0,7.71,7.72,7.67,7.67,11500.0
2009-01-07 14:25:00,7.67,7.69,7.67,7.68,1900.0,7.67,7.69,7.67,7.68,1900.0
2009-01-07 14:30:00,7.68,7.71,7.68,7.71,14800.0,7.68,7.71,7.68,7.71,14800.0
2009-01-07 14:35:00,7.7,7.72,7.7,7.7,6200.0,7.7,7.72,7.7,7.7,6200.0
2009-01-07 14:40:00,7.7,7.71,7.7,7.7,13800.0,7.7,7.71,7.7,7.7,13800.0
2009-01-07 14:45:00,7.71,7.71,7.7,7.7,7700.0,7.71,7.71,7.7,7.7,7700.0
2009-01-07 14:50:00,7.7,7.7,7.7,7.7,3000.0,7.7,7.7,7.7,7.7,3000.0
2009-01-07 14:55:00,7.7,7.7,7.7,7.7,4800.0,7.7,7.7,7.7,7.7,4800.0
2009-01-07 15:00:00,7.7,7.71,7.7,7.7,4700.0,7.7,7.71,7.7,7.7,4700.0
2009-01-07 15:05:00,7.7,7.71,7.67,7.69,25200.0,7.7,7.71,7.67,7.69,25200.0
2009-01-07 15:10:00,7.68,7.69,7.67,7.68,5900.0,7.68,7.69,7.67,7.68,5900.0
2009-01-07 15:15:00,7.68,7.69,7.67,7.69,7600.0,7.68,7.69,7.67,7.69,7600.0
2009-01-07 15:20:00,7.7,7.74,7.69,7.72,13100.0,7.7,7.74,7.69,7.72,13100.0
2009-01-07 15:25:00,7.72,7.74,7.72,7.73,9900.0,7.72,7.74,7.72,7.73,9900.0
2009-01-07 15:30:00,7.73,7.78,7.73,7.75,34000.0,7.73,7.78,7.73,7.75,34000.0
2009-01-07 15:35:00,7.75,7.76,7.73,7.73,11600.0,7.75,7.76,7.73,7.73,11600.0
2009-01-07 15:40:00,7.74,7.74,7.71,7.71,9500.0,7.74,7.74,7.71,7.71,9500.0
2009-01-07 15:45:00,7.72,7.72,7.71,7.71,10600.0,7.72,7.72,7.71,7.71,10600.0
2009-01-07 15:50:00,7.72,7.72,7.71,7.72,15600.0,7.72,7.72,7.71,7.72,15600.0
2009-01-07 15:55:00,7.71,7.73,7.69,7.73,42300.0,7.71,7.73,7.69,7.73,42300.0
2009-01-08 09:30:00,7.63,7.74,7.63,7.68,12300.0,7.63,7.74,7.63,7.68,12300.0
2009-01-08 09:35:00,7.69,7.73,7.69,7.71,3900.0,7.69,7.73,7.69,7.71,3900.0
2009-01-08 09:40:00,7.72,7.73,7.72,7.72,4100.0,7.72,7.73,7.72,7.72,4100.0
2009-01-08 09:45:00,7.72,7.73,7.72,7.73,4100.0,7.72,7.73,7.72,7.73,4100.0
2009-01-08 09:50:00,7.72,7.73,7.72,7.72,4300.0,7.72,7.73,7.72,7.72,4300.0
2009-01-08 09:55:00,7.72,7.75,7.72,7.75,9700.0,7.72,7.75,7.72,7.75,9700.0
2009-01-08 10:00:00,7.77,7.77,7.75,7.75,5700.0,7.77,7.77,7.75,7.75,5700.0
2009-01-08 10:05:00,7.75,7.75,7.68,7.7,63500.0,7.75,7.75,7.68,7.7,63500.0
2009-01-08 10:10:00,7.71,7.71,7.69,7.69,7600.0,7.71,7.71,7.69,7.69,7600.0
2009-01-08 10:15:00,7.69,7.7,7.67,7.68,4400.0,7.69,7.7,7.67,7.68,4400.0
2009-01-08 10:20:00,7.69,7.69,7.67,7.67,8700.0,7.69,7.69,7.67,7.67,8700.0
2009-01-08 10:25:00,7.66,7.67,7.63,7.67,9400.0,7.66,7.67,7.63,7.67,9400.0
2009-01-08 10:30:00,7.67,7.67,7.62,7.62,17800.0,7.67,7.67,7.62,7.62,17800.0
2009-01-08 10:35:00,7.63,7.65,7.63,7.65,8600.0,7.63,7.65,7.63,7.65,8600.0
2009-01-08 10:40:00,7.64,7.68,7.62,7.68,9700.0,7.64,7.68,7.62,7.68,9700.0
2009-01-08 10:45:00,7.69,7.7,7.68,7.7,7200.0,7.69,7.7,7.68,7.7,7200.0
2009-01-08 10:50:00,7.7,7.7,7.68,7.69,5400.0,7.7,7.7,7.68,7.69,5400.0
2009-01-08 10:55:00,7.68,7.7,7.68,7.7,14100.0,7.68,7.7,7.68,7.7,14100.0
2009-01-08 11:00:00,7.7,7.75,7.7,7.74,10200.0,7.7,7.75,7.7,7.74,10200.0
2009-01-08 11:05:00,7.75,7.75,7.73,7.74,5800.0,7.75,7.75,7.73,7.74,5800.0
2009-01-08 11:10:00,7.73,7.73,7.69,7.69,18000.0,7.73,7.73,7.69,7.69,18000.0
2009-01-08 11:15:00,7.69,7.72,7.69,7.69,5100.0,7.69,7.72,7.69,7.69,5100.0
2009-01-08 11:20:00,7.7,7.73,7.7,7.72,16800.0,7.7,7.73,7.7,7.72,16800.0
2009-01-08 11:25:00,7.72,7.72,7.71,7.72,5400.0,7.72,7.72,7.71,7.72,5400.0
2009-01-08 11:30:00,7.71,7.71,7.7,7.71,6200.0,7.71,7.71,7.7,7.71,6200.0
2009-01-08 11:35:00,7.7,7.72,7.7,7.72,8500.0,7.7,7.72,7.7,7.72,8500.0
2009-01-08 11:40:00,7.72,7.74,7.72,7.74,10500.0,7.72,7.74,7.72,7.74,10500.0
2009-01-08 11:45:00,7.73,7.74,7.73,7.74,5600.0,7.73,7.74,7.73,7.74,5600.0
2009-01-08 11:50:00,7.73,7.76,7.73,7.75,5600.0,7.73,7.76,7.73,7.75,5600.0
2009-01-08 11:55:00,7.76,7.79,7.74,7.77,25400.0,7.76,7.79,7.74,7.77,25400.0
2009-01-08 12:00:00,7.76,7.8,7.76,7.78,8100.0,7.76,7.8,7.76,7.78,8100.0
2009-01-08 12:05:00,7.78,7.79,7.78,7.79,10900.0,7.78,7.79,7.78,7.79,10900.0
2009-01-08 12:10:00,7.79,7.82,7.79,7.82,10200.0,7.79,7.82,7.79,7.82,10200.0
2009-01-08 12:15:00,7.83,7.86,7.83,7.84,17700.0,7.83,7.86,7.83,7.84,17700.0
2009-01-08 12:20:00,7.83,7.84,7.8,7.8,21500.0,7.83,7.84,7.8,7.8,21500.0
2009-01-08 12:25:00,7.8,7.81,7.77,7.77,7000.0,7.8,7.81,7.77,7.77,7000.0
2009-01-08 12:30:00,7.77,7.78,7.76,7.78,7700.0,7.77,7.78,7.76,7.78,7700.0
2009-01-08 12:35:00,7.77,7.79,7.77,7.78,6400.0,7.77,7.79,7.77,7.78,6400.0
2009-01-08 12:40:00,7.78,7.79,7.78,7.78,1500.0,7.78,7.79,7.78,7.78,1500.0
2009-01-08 12:45:00,7.78,7.79,7.77,7.77,6200.0,7.78,7.79,7.77,7.77,6200.0
2009-01-08 12:50:00,7.77,7.79,7.77,7.79,5100.0,7.77,7.79,7.77,7.79,5100.0
2009-01-08 12:55:00,7.79,7.8,7.79,7.8,4900.0,7.79,7.8,7.79,7.8,4900.0
2009-01-08 13:00:00,7.79,7.8,7.75,7.75,7600.0,7.79,7.8,7.75,7.75,7600.0
2009-01-08 13:05:00,7.75,7.76,7.75,7.75,8800.0,7.75,7.76,7.75,7.75,8800.0
2009-01-08 13:10:00,7.75,7.77,7.74,7.76,40900.0,7.75,7.77,7.74,7.76,40900.0
2009-01-08 13:15:00,7.75,7.76,7.75,7.75,7100.0,7.75,7.76,7.75,7.75,7100.0
2009-01-08 13:20:00,7.75,7.76,7.75,7.75,10900.0,7.75,7.76,7.75,7.75,10900.0
2009-01-08 13:25:00,7.74,7.75,7.72,7.73,6000.0,7.74,7.75,7.72,7.73,6000.0
2009-01-08 13:30:00,7.73,7.74,7.72,7.74,8000.0,7.73,7.74,7.72,7.74,8000.0
2009-01-08 13:35:00,7.74,7.75,7.74,7.74,7600.0,7.74,7.75,7.74,7.74,7600.0
2009-01-08 13:40:00,7.74,7.74,7.73,7.73,5900.0,7.74,7.74,7.73,7.73,5900.0
2009-01-08 13:45:00,7.73,7.76,7.73,7.76,9300.0,7.73,7.76,7.73,7.76,9300.0
2009-01-08 13:50:00,7.76,7.76,7.75,7.75,5900.0,7.76,7.76,7.75,7.75,5900.0
2009-01-08 13:55:00,7.75,7.77,7.75,7.77,7400.0,7.75,7.77,7.75,7.77,7400.0
2009-01-08 14:00:00,7.76,7.77,7.75,7.75,14200.0,7.76,7.77,7.75,7.75,14200.0
2009-01-08 14:05:00,7.75,7.76,7.75,7.75,9900.0,7.75,7.76,7.75,7.75,9900.0
2009-01-08 14:10:00,7.75,7.76,7.75,7.75,8100.0,7.75,7.76,7.75,7.75,8100.0
2009-01-08 14:15:00,7.76,7.81,7.75,7.8,12300.0,7.76,7.81,7.75,7.8,12300.0
2009-01-08 14:20:00,7.8,7.81,7.79,7.81,5400.0,7.8,7.81,7.79,7.81,5400.0
2009-01-08 14:25:00,7.81,7.96,7.8,7.96,109400.0,7.81,7.96,7.8,7.96,109400.0
2009-01-08 14:30:00,7.95,7.96,7.91,7.91,26400.0,7.95,7.96,7.91,7.91,26400.0
2009-01-08 14:35:00,7.91,7.92,7.91,7.91,8900.0,7.91,7.92,7.91,7.91,8900.0
2009-01-08 14:40:00,7.92,8.0,7.91,8.0,27900.0,7.92,8.0,7.91,8.0,27900.0
2009-01-08 14:45:00,8.0,8.03,7.99,8.02,16900.0,8.0,8.03,7.99,8.02,16900.0
2009-01-08 14:50:00,8.02,8.1,8.02,8.09,34500.0,8.02,8.1,8.02,8.09,34500.0
2009-01-08 14:55:00,8.1,8.15,8.08,8.08,21100.0,8.1,8.15,8.08,8.08,21100.0
2009-01-08 15:00:00,8.09,8.17,8.09,8.13,24300.0,8.09,8.17,8.09,8.13,24300.0
2009-01-08 15:05:00,8.13,8.14,8.07,8.08,25000.0,8.13,8.14,8.07,8.08,25000.0
2009-01-08 15:10:00,8.08,8.1,8.06,8.1,21800.0,8.08,8.1,8.06,8.1,21800.0
2009-01-08 15:15:00,8.08,8.1,8.07,8.07,13700.0,8.08,8.1,8.07,8.07,13700.0
2009-01-08 15:20:00,8.07,8.07,8.04,8.07,23400.0,8.07,8.07,8.04,8.07,23400.0
2009-01-08 15:25:00,8.07,8.1,8.07,8.07,14500.0,8.07,8.1,8.07,8.07,14500.0
2009-01-08 15:30:00,8.07,8.1,8.07,8.08,21800.0,8.07,8.1,8.07,8.08,21800.0
2009-01-08 15:35:00,8.09,8.1,8.04,8.06,26000.0,8.09,8.1,8.04,8.06,26000.0
2009-01-08 15:40:00,8.06,8.1,8.06,8.09,18100.0,8.06,8.1,8.06,8.09,18100.0
2009-01-08 15:45:00,8.1,8.12,8.08,8.11,28500.0,8.1,8.12,8.08,8.11,28500.0
2009-01-08 15:50:00,8.11,8.12,8.07,8.1,47000.0,8.11,8.12,8.07,8.1,47000.0
2009-01-08 15:55:00,8.1,8.12,8.08,8.11,65900.0,8.1,8.12,8.08,8.11,65900.0
2009-01-09 09:30:00,8.11,8.16,8.03,8.09,15400.0,8.11,8.16,8.03,8.09,15400.0
2009-01-09 09:35:00,8.06,8.08,7.95,7.96,7600.0,8.06,8.08,7.95,7.96,7600.0
2009-01-09 09:40:00,7.98,7.99,7.94,7.95,5500.0,7.98,7.99,7.94,7.95,5500.0
2009-01-09 09:45:00,7.94,8.17,7.94,8.06,21800.0,7.94,8.17,7.94,8.06,21800.0
2009-01-09 09:50:00,8.05,8.05,7.96,7.97,7600.0,8.05,8.05,7.96,7.97,7600.0
2009-01-09 09:55:00,7.96,7.97,7.95,7.96,3500.0,7.96,7.97,7.95,7.96,3500.0
2009-01-09 10:00:00,7.96,8.08,7.95,8.08,14200.0,7.96,8.08,7.95,8.08,14200.0
2009-01-09 10:05:00,8.06,8.07,8.04,8.06,7200.0,8.06,8.07,8.04,8.06,7200.0
2009-01-09 10:10:00,8.05,8.06,7.95,7.97,8700.0,8.05,8.06,7.95,7.97,8700.0
2009-01-09 10:15:00,7.96,7.97,7.93,7.96,47400.0,7.96,7.97,7.93,7.96,47400.0
2009-01-09 10:20:00,7.95,8.05,7.95,8.05,29400.0,7.95,8.05,7.95,8.05,29400.0
2009-01-09 10:25:00,8.03,8.06,8.01,8.01,10400.0,8.03,8.06,8.01,8.01,10400.0
2009-01-09 10:30:00,7.99,7.99,7.96,7.96,4600.0,7.99,7.99,7.96,7.96,4600.0
2009-01-09 10:35:00,7.96,7.97,7.96,7.96,11900.0,7.96,7.97,7.96,7.96,11900.0
2009-01-09 10:40:00,7.96,7.96,7.95,7.96,8600.0,7.96,7.96,7.95,7.96,8600.0
2009-01-09 10:45:00,7.97,7.97,7.96,7.97,2900.0,7.97,7.97,7.96,7.97,2900.0
2009-01-09 10:50:00,8.01,8.06,8.0,8.05,28300.0,8.01,8.06,8.0,8.05,28300.0
2009-01-09 10:55:00,8.05,8.07,8.03,8.07,15400.0,8.05,8.07,8.03,8.07,15400.0
2009-01-09 11:00:00,8.07,8.08,8.02,8.02,4600.0,8.07,8.08,8.02,8.02,4600.0
2009-01-09 11:05:00,8.01,8.03,8.0,8.01,3100.0,8.01,8.03,8.0,8.01,3100.0
2009-01-09 11:10:00,8.0,8.0,7.98,8.0,14500.0,8.0,8.0,7.98,8.0,14500.0
2009-01-09 11:15:00,8.0,8.0,7.99,8.0,3900.0,8.0,8.0,7.99,8.0,3900.0
2009-01-09 11:20:00,8.0,8.04,8.0,8.04,18100.0,8.0,8.04,8.0,8.04,18100.0
2009-01-09 11:25:00,8.03,8.07,8.03,8.04,45000.0,8.03,8.07,8.03,8.04,45000.0
2009-01-09 11:30:00,8.04,8.05,8.04,8.05,5300.0,8.04,8.05,8.04,8.05,5300.0
2009-01-09 11:35:00,8.05,8.05,8.05,8.05,4000.0,8.05,8.05,8.05,8.05,4000.0
2009-01-09 11:40:00,8.04,8.04,8.0,8.0,15000.0,8.04,8.04,8.0,8.0,15000.0
2009-01-09 11:45:00,8.0,8.01,8.0,8.0,28100.0,8.0,8.01,8.0,8.0,28100.0
2009-01-09 11:50:00,8.0,8.01,7.99,8.0,12300.0,8.0,8.01,7.99,8.0,12300.0
2009-01-09 11:55:00,8.0,8.0,8.0,8.0,4100.0,8.0,8.0,8.0,8.0,4100.0
2009-01-09 12:00:00,8.0,8.01,8.0,8.01,27100.0,8.0,8.01,8.0,8.01,27100.0
2009-01-09 12:05:00,8.01,8.08,8.01,8.06,5600.0,8.01,8.08,8.01,8.06,5600.0
2009-01-09 12:10:00,8.05,8.05,8.01,8.01,4500.0,8.05,8.05,8.01,8.01,4500.0
2009-01-09 12:15:00,8.02,8.02,8.0,8.0,800.0,8.02,8.02,8.0,8.0,800.0
2009-01-09 12:20:00,8.02,8.02,8.02,8.02,600.0,8.02,8.02,8.02,8.02,600.0
2009-01-09 12:25:00,8.03,8.04,8.02,8.03,3300.0,8.03,8.04,8.02,8.03,3300.0
2009-01-09 12:30:00,8.02,8.03,8.01,8.01,3100.0,8.02,8.03,8.01,8.01,3100.0
2009-01-09 12:35:00,8.03,8.03,8.03,8.03,100.0,8.03,8.03,8.03,8.03,100.0
2009-01-09 12:40:00,8.02,8.02,8.01,8.01,2900.0,8.02,8.02,8.01,8.01,2900.0
2009-01-09 12:45:00,8.02,8.02,8.0,8.0,1300.0,8.02,8.02,8.0,8.0,1300.0
2009-01-09 12:50:00,8.0,8.0,8.0,8.0,6800.0,8.0,8.0,8.0,8.0,6800.0
2009-01-09 12:55:00,8.01,8.01,8.0,8.01,1100.0,8.01,8.01,8.0,8.01,1100.0
2009-01-09 13:00:00,8.01,8.02,8.01,8.02,900.0,8.01,8.02,8.01,8.02,900.0
2009-01-09 13:05:00,8.02,8.02,8.0,8.01,8600.0,8.02,8.02,8.0,8.01,8600.0
2009-01-09 13:10:00,8.01,8.01,8.0,8.0,7800.0,8.01,8.01,8.0,8.0,7800.0
2009-01-09 13:15:00,8.0,8.01,8.0,8.01,6300.0,8.0,8.01,8.0,8.01,6300.0
2009-01-09 13:20:00,8.0,8.01,7.99,8.01,24300.0,8.0,8.01,7.99,8.01,24300.0
2009-01-09 13:25:00,8.01,8.01,8.0,8.01,2400.0,8.01,8.01,8.0,8.01,2400.0
2009-01-09 13:30:00,8.01,8.01,7.99,8.0,3300.0,8.01,8.01,7.99,8.0,3300.0
2009-01-09 13:35:00,8.0,8.01,8.0,8.0,2000.0,8.0,8.01,8.0,8.0,2000.0
2009-01-09 13:40:00,8.01,8.01,8.0,8.01,7200.0,8.01,8.01,8.0,8.01,7200.0
2009-01-09 13:45:00,8.01,8.01,8.0,8.01,3400.0,8.01,8.01,8.0,8.01,3400.0
2009-01-09 13:50:00,8.01,8.01,7.99,8.0,15700.0,8.01,8.01,7.99,8.0,15700.0
2009-01-09 13:55:00,8.0,8.01,8.0,8.01,11000.0,8.0,8.01,8.0,8.01,11000.0
2009-01-09 14:00:00,8.0,8.01,8.0,8.01,2900.0,8.0,8.01,8.0,8.01,2900.0
2009-01-09 14:05:00,8.01,8.01,8.0,8.01,6800.0,8.01,8.01,8.0,8.01,6800.0
2009-01-09 14:10:00,8.0,8.01,8.0,8.0,1100.0,8.0,8.01,8.0,8.0,1100.0
2009-01-09 14:15:00,8.0,8.0,7.99,8.0,5400.0,8.0,8.0,7.99,8.0,5400.0
2009-01-09 14:20:00,8.0,8.0,7.98,7.98,2100.0,8.0,8.0,7.98,7.98,2100.0
2009-01-09 14:25:00,7.98,7.99,7.97,7.99,4100.0,7.98,7.99,7.97,7.99,4100.0
2009-01-09 14:30:00,8.0,8.02,8.0,8.02,5800.0,8.0,8.02,8.0,8.02,5800.0
2009-01-09 14:35:00,8.02,8.04,8.01,8.02,4200.0,8.02,8.04,8.01,8.02,4200.0
2009-01-09 14:40:00,8.02,8.02,8.0,8.0,8300.0,8.02,8.02,8.0,8.0,8300.0
2009-01-09 14:45:00,8.0,8.02,8.0,8.01,2500.0,8.0,8.02,8.0,8.01,2500.0
2009-01-09 14:50:00,8.01,8.01,8.0,8.0,2200.0,8.01,8.01,8.0,8.0,2200.0
2009-01-09 14:55:00,8.0,8.01,7.99,8.0,3100.0,8.0,8.01,7.99,8.0,3100.0
2009-01-09 15:00:00,7.99,8.0,7.98,8.0,2300.0,7.99,8.0,7.98,8.0,2300.0
2009-01-09 15:05:00,7.99,7.99,7.94,7.95,5500.0,7.99,7.99,7.94,7.95,5500.0
2009-01-09 15:10:00,7.95,7.96,7.95,7.95,1500.0,7.95,7.96,7.95,7.95,1500.0
2009-01-09 15:15:00,7.96,7.96,7.91,7.93,9300.0,7.96,7.96,7.91,7.93,9300.0
2009-01-09 15:20:00,7.94,7.94,7.93,7.94,7500.0,7.94,7.94,7.93,7.94,7500.0
2009-01-09 15:25:00,7.93,7.94,7.9,7.92,18500.0,7.93,7.94,7.9,7.92,18500.0
2009-01-09 15:30:00,7.92,7.94,7.91,7.92,5000.0,7.92,7.94,7.91,7.92,5000.0
2009-01-09 15:35:00,7.92,7.92,7.9,7.91,6300.0,7.92,7.92,7.9,7.91,6300.0
2009-01-09 15:40:00,7.91,7.93,7.9,7.91,14600.0,7.91,7.93,7.9,7.91,14600.0
2009-01-09 15:45:00,7.91,7.92,7.86,7.86,25800.0,7.91,7.92,7.86,7.86,25800.0
2009-01-09 15:50:00,7.86,7.86,7.82,7.85,30200.0,7.86,7.86,7.82,7.85,30200.0
2009-01-09 15:55:00,7.86,7.88,7.83,7.86,26300.0,7.86,7.88,7.83,7.86,26300.0
2009-01-12 09:30:00,8.08,8.08,7.86,7.87,10400.0,8.08,8.08,7.86,7.87,10400.0
2009-01-12 09:35:00,7.87,7.88,7.81,7.82,2400.0,7.87,7.88,7.81,7.82,2400.0
2009-01-12 09:40:00,7.8,7.82,7.75,7.76,5200.0,7.8,7.82,7.75,7.76,5200.0
2009-01-12 09:45:00,7.75,7.84,7.75,7.84,7200.0,7.75,7.84,7.75,7.84,7200.0
2009-01-12 09:50:00,7.84,7.84,7.82,7.82,5400.0,7.84,7.84,7.82,7.82,5400.0
2009-01-12 09:55:00,7.82,7.83,7.79,7.82,14100.0,7.82,7.83,7.79,7.82,14100.0
2009-01-12 10:00:00,7.79,7.87,7.79,7.85,40200.0,7.79,7.87,7.79,7.85,40200.0
2009-01-12 10:05:00,7.84,7.85,7.73,7.74,44400.0,7.84,7.85,7.73,7.74,44400.0
2009-01-12 10:10:00,7.75,7.79,7.75,7.79,6700.0,7.75,7.79,7.75,7.79,6700.0
2009-01-12 10:15:00,7.78,7.8,7.73,7.74,14000.0,7.78,7.8,7.73,7.74,14000.0
2009-01-12 10:20:00,7.74,7.75,7.71,7.74,8900.0,7.74,7.75,7.71,7.74,8900.0
2009-01-12 10:25:00,7.75,7.76,7.73,7.76,4000.0,7.75,7.76,7.73,7.76,4000.0
2009-01-12 10:30:00,7.75,7.83,7.75,7.83,2100.0,7.75,7.83,7.75,7.83,2100.0
2009-01-12 10:35:00,7.83,7.83,7.75,7.81,46800.0,7.83,7.83,7.75,7.81,46800.0
2009-01-12 10:40:00,7.81,7.83,7.81,7.82,2300.0,7.81,7.83,7.81,7.82,2300.0
2009-01-12 10:45:00,7.82,7.83,7.82,7.82,1000.0,7.82,7.83,7.82,7.82,1000.0
2009-01-12 10:50:00,7.83,7.83,7.82,7.83,3200.0,7.83,7.83,7.82,7.83,3200.0
2009-01-12 10:55:00,7.83,7.84,7.82,7.84,5000.0,7.83,7.84,7.82,7.84,5000.0
2009-01-12 11:00:00,7.82,7.82,7.8,7.8,6200.0,7.82,7.82,7.8,7.8,6200.0
2009-01-12 11:05:00,7.8,7.81,7.8,7.81,4500.0,7.8,7.81,7.8,7.81,4500.0
2009-01-12 11:10:00,7.8,7.8,7.79,7.8,28500.0,7.8,7.8,7.79,7.8,28500.0
2009-01-12 11:15:00,7.8,7.8,7.78,7.78,2700.0,7.8,7.8,7.78,7.78,2700.0
2009-01-12 11:20:00,7.79,7.82,7.79,7.82,12400.0,7.79,7.82,7.79,7.82,12400.0
2009-01-12 11:25:00,7.82,7.83,7.8,7.82,10700.0,7.82,7.83,7.8,7.82,10700.0
2009-01-12 11:30:00,7.83,7.83,7.8,7.8,5400.0,7.83,7.83,7.8,7.8,5400.0
2009-01-12 11:35:00,7.8,7.8,7.76,7.76,11000.0,7.8,7.8,7.76,7.76,11000.0
2009-01-12 11:40:00,7.75,7.78,7.75,7.76,8000.0,7.75,7.78,7.75,7.76,8000.0
2009-01-12 11:45:00,7.75,7.76,7.75,7.75,1000.0,7.75,7.76,7.75,7.75,1000.0
2009-01-12 11:50:00,7.74,7.77,7.74,7.76,6700.0,7.74,7.77,7.74,7.76,6700.0
2009-01-12 11:55:00,7.76,7.76,7.74,7.75,2700.0,7.76,7.76,7.74,7.75,2700.0
2009-01-12 12:00:00,7.75,7.75,7.73,7.73,3200.0,7.75,7.75,7.73,7.73,3200.0
2009-01-12 12:05:00,7.73,7.73,7.72,7.73,2200.0,7.73,7.73,7.72,7.73,2200.0
2009-01-12 12:10:00,7.73,7.75,7.73,7.74,6400.0,7.73,7.75,7.73,7.74,6400.0
2009-01-12 12:15:00,7.74,7.75,7.73,7.73,2600.0,7.74,7.75,7.73,7.73,2600.0
2009-01-12 12:20:00,7.74,7.74,7.73,7.74,4800.0,7.74,7.74,7.73,7.74,4800.0
2009-01-12 12:25:00,7.75,7.75,7.74,7.75,1600.0,7.75,7.75,7.74,7.75,1600.0
2009-01-12 12:30:00,7.74,7.76,7.73,7.76,2500.0,7.74,7.76,7.73,7.76,2500.0
2009-01-12 12:35:00,7.78,7.78,7.78,7.78,700.0,7.78,7.78,7.78,7.78,700.0
2009-01-12 12:40:00,7.78,7.78,7.77,7.78,1800.0,7.78,7.78,7.77,7.78,1800.0
2009-01-12 12:45:00,7.77,7.77,7.77,7.77,1800.0,7.77,7.77,7.77,7.77,1800.0
2009-01-12 12:50:00,7.77,7.78,7.77,7.77,1100.0,7.77,7.78,7.77,7.77,1100.0
2009-01-12 12:55:00,7.77,7.78,7.77,7.77,1400.0,7.77,7.78,7.77,7.77,1400.0
2009-01-12 13:00:00,7.77,7.77,7.77,7.77,1600.0,7.77,7.77,7.77,7.77,1600.0
2009-01-12 13:05:00,7.77,7.78,7.77,7.77,2400.0,7.77,7.78,7.77,7.77,2400.0
2009-01-12 13:10:00,7.77,7.79,7.77,7.79,8600.0,7.77,7.79,7.77,7.79,8600.0
2009-01-12 13:15:00,7.78,7.78,7.77,7.78,35500.0,7.78,7.78,7.77,7.78,35500.0
2009-01-12 13:20:00,7.78,7.78,7.77,7.77,44800.0,7.78,7.78,7.77,7.77,44800.0
2009-01-12 13:25:00,7.77,7.78,7.77,7.77,400.0,7.77,7.78,7.77,7.77,400.0
2009-01-12 13:30:00,7.78,7.78,7.78,7.78,34800.0,7.78,7.78,7.78,7.78,34800.0
2009-01-12 13:35:00,7.78,7.78,7.75,7.75,4300.0,7.78,7.78,7.75,7.75,4300.0
2009-01-12 13:40:00,7.74,7.78,7.74,7.77,4900.0,7.74,7.78,7.74,7.77,4900.0
2009-01-12 13:45:00,7.76,7.77,7.75,7.76,6000.0,7.76,7.77,7.75,7.76,6000.0
2009-01-12 13:50:00,7.77,7.78,7.76,7.78,6400.0,7.77,7.78,7.76,7.78,6400.0
2009-01-12 13:55:00,7.76,7.78,7.76,7.76,6200.0,7.76,7.78,7.76,7.76,6200.0
2009-01-12 14:00:00,7.76,7.76,7.73,7.73,5100.0,7.76,7.76,7.73,7.73,5100.0
2009-01-12 14:05:00,7.73,7.74,7.71,7.72,44000.0,7.73,7.74,7.71,7.72,44000.0
2009-01-12 14:10:00,7.72,7.73,7.71,7.73,6000.0,7.72,7.73,7.71,7.73,6000.0
2009-01-12 14:15:00,7.74,7.74,7.72,7.73,11600.0,7.74,7.74,7.72,7.73,11600.0
2009-01-12 14:20:00,7.72,7.73,7.66,7.67,15000.0,7.72,7.73,7.66,7.67,15000.0
2009-01-12 14:25:00,7.68,7.7,7.68,7.69,4200.0,7.68,7.7,7.68,7.69,4200.0
2009-01-12 14:30:00,7.69,7.69,7.59,7.59,34000.0,7.69,7.69,7.59,7.59,34000.0
2009-01-12 14:35:00,7.59,7.6,7.59,7.59,5200.0,7.59,7.6,7.59,7.59,5200.0
2009-01-12 14:40:00,7.6,7.6,7.55,7.55,16400.0,7.6,7.6,7.55,7.55,16400.0
2009-01-12 14:45:00,7.54,7.55,7.48,7.5,26700.0,7.54,7.55,7.48,7.5,26700.0
2009-01-12 14:50:00,7.49,7.51,7.49,7.5,9100.0,7.49,7.51,7.49,7.5,9100.0
2009-01-12 14:55:00,7.49,7.53,7.49,7.5,15100.0,7.49,7.53,7.49,7.5,15100.0
2009-01-12 15:00:00,7.5,7.51,7.5,7.51,2800.0,7.5,7.51,7.5,7.51,2800.0
2009-01-12 15:05:00,7.51,7.57,7.51,7.55,28100.0,7.51,7.57,7.51,7.55,28100.0
2009-01-12 15:10:00,7.55,7.56,7.51,7.52,28600.0,7.55,7.56,7.51,7.52,28600.0
2009-01-12 15:15:00,7.53,7.54,7.5,7.51,22100.0,7.53,7.54,7.5,7.51,22100.0
2009-01-12 15:20:00,7.51,7.51,7.47,7.49,29900.0,7.51,7.51,7.47,7.49,29900.0
2009-01-12 15:25:00,7.49,7.52,7.46,7.47,11500.0,7.49,7.52,7.46,7.47,11500.0
2009-01-12 15:30:00,7.46,7.5,7.42,7.43,18100.0,7.46,7.5,7.42,7.43,18100.0
2009-01-12 15:35:00,7.42,7.47,7.42,7.43,13200.0,7.42,7.47,7.42,7.43,13200.0
2009-01-12 15:40:00,7.44,7.45,7.42,7.45,22000.0,7.44,7.45,7.42,7.45,22000.0
2009-01-12 15:45:00,7.45,7.48,7.44,7.46,18800.0,7.45,7.48,7.44,7.46,18800.0
2009-01-12 15:50:00,7.46,7.5,7.46,7.49,28800.0,7.46,7.5,7.46,7.49,28800.0
2009-01-12 15:55:00,7.49,7.52,7.45,7.49,49300.0,7.49,7.52,7.45,7.49,49300.0
2009-01-13 09:30:00,7.55,7.73,7.37,7.43,27500.0,7.55,7.73,7.37,7.43,27500.0
2009-01-13 09:35:00,7.43,7.5,7.41,7.43,17100.0,7.43,7.5,7.41,7.43,17100.0
2009-01-13 09:40:00,7.43,7.5,7.43,7.5,9400.0,7.43,7.5,7.43,7.5,9400.0
2009-01-13 09:45:00,7.51,7.54,7.5,7.53,86300.0,7.51,7.54,7.5,7.53,86300.0
2009-01-13 09:50:00,7.54,7.56,7.52,7.54,34200.0,7.54,7.56,7.52,7.54,34200.0
2009-01-13 09:55:00,7.53,7.54,7.49,7.51,83700.0,7.53,7.54,7.49,7.51,83700.0
2009-01-13 10:00:00,7.5,7.51,7.44,7.46,9800.0,7.5,7.51,7.44,7.46,9800.0
2009-01-13 10:05:00,7.47,7.51,7.47,7.5,14600.0,7.47,7.51,7.47,7.5,14600.0
2009-01-13 10:10:00,7.51,7.57,7.5,7.57,5000.0,7.51,7.57,7.5,7.57,5000.0
2009-01-13 10:15:00,7.56,7.56,7.5,7.51,23000.0,7.56,7.56,7.5,7.51,23000.0
2009-01-13 10:20:00,7.5,7.51,7.49,7.5,17300.0,7.5,7.51,7.49,7.5,17300.0
2009-01-13 10:25:00,7.5,7.51,7.5,7.5,5700.0,7.5,7.51,7.5,7.5,5700.0
2009-01-13 10:30:00,7.51,7.52,7.45,7.45,23600.0,7.51,7.52,7.45,7.45,23600.0
2009-01-13 10:35:00,7.45,7.45,7.39,7.43,10100.0,7.45,7.45,7.39,7.43,10100.0
2009-01-13 10:40:00,7.43,7.45,7.43,7.45,11800.0,7.43,7.45,7.43,7.45,11800.0
2009-01-13 10:45:00,7.44,7.45,7.44,7.45,13300.0,7.44,7.45,7.44,7.45,13300.0
2009-01-13 10:50:00,7.45,7.48,7.44,7.48,25200.0,7.45,7.48,7.44,7.48,25200.0
2009-01-13 10:55:00,7.49,7.5,7.49,7.5,5400.0,7.49,7.5,7.49,7.5,5400.0
2009-01-13 11:00:00,7.5,7.5,7.49,7.5,4800.0,7.5,7.5,7.49,7.5,4800.0
2009-01-13 11:05:00,7.5,7.51,7.49,7.5,12200.0,7.5,7.51,7.49,7.5,12200.0
2009-01-13 11:10:00,7.51,7.51,7.46,7.48,16300.0,7.51,7.51,7.46,7.48,16300.0
2009-01-13 11:15:00,7.47,7.48,7.46,7.48,3400.0,7.47,7.48,7.46,7.48,3400.0
2009-01-13 11:20:00,7.47,7.5,7.47,7.5,5900.0,7.47,7.5,7.47,7.5,5900.0
2009-01-13 11:25:00,7.49,7.5,7.48,7.48,73100.0,7.49,7.5,7.48,7.48,73100.0
2009-01-13 11:30:00,7.48,7.48,7.46,7.46,6300.0,7.48,7.48,7.46,7.46,6300.0
2009-01-13 11:35:00,7.47,7.47,7.46,7.47,3200.0,7.47,7.47,7.46,7.47,3200.0
2009-01-13 11:40:00,7.49,7.5,7.48,7.5,80500.0,7.49,7.5,7.48,7.5,80500.0
2009-01-13 11:45:00,7.5,7.51,7.49,7.51,2300.0,7.5,7.51,7.49,7.51,2300.0
2009-01-13 11:50:00,7.5,7.51,7.45,7.45,75800.0,7.5,7.51,7.45,7.45,75800.0
2009-01-13 11:55:00,7.45,7.51,7.45,7.51,9200.0,7.45,7.51,7.45,7.51,9200.0
2009-01-13 12:00:00,7.51,7.51,7.5,7.51,6400.0,7.51,7.51,7.5,7.51,6400.0
2009-01-13 12:05:00,7.51,7.51,7.5,7.51,8800.0,7.51,7.51,7.5,7.51,8800.0
2009-01-13 12:10:00,7.51,7.51,7.5,7.51,7200.0,7.51,7.51,7.5,7.51,7200.0
2009-01-13 12:15:00,7.5,7.51,7.5,7.5,10000.0,7.5,7.51,7.5,7.5,10000.0
2009-01-13 12:20:00,7.5,7.51,7.5,7.51,2700.0,7.5,7.51,7.5,7.51,2700.0
2009-01-13 12:25:00,7.51,7.51,7.5,7.51,1200.0,7.51,7.51,7.5,7.51,1200.0
2009-01-13 12:30:00,7.51,7.51,7.5,7.51,3000.0,7.51,7.51,7.5,7.51,3000.0
2009-01-13 12:35:00,7.51,7.51,7.5,7.5,6300.0,7.51,7.51,7.5,7.5,6300.0
2009-01-13 12:40:00,7.51,7.51,7.47,7.47,9100.0,7.51,7.51,7.47,7.47,9100.0
2009-01-13 12:45:00,7.47,7.48,7.47,7.47,6200.0,7.47,7.48,7.47,7.47,6200.0
2009-01-13 12:50:00,7.48,7.5,7.48,7.5,6000.0,7.48,7.5,7.48,7.5,6000.0
2009-01-13 12:55:00,7.49,7.5,7.49,7.49,3200.0,7.49,7.5,7.49,7.49,3200.0
2009-01-13 13:00:00,7.49,7.49,7.46,7.47,3300.0,7.49,7.49,7.46,7.47,3300.0
2009-01-13 13:05:00,7.45,7.46,7.43,7.43,3100.0,7.45,7.46,7.43,7.43,3100.0
2009-01-13 13:10:00,7.43,7.43,7.42,7.43,2500.0,7.43,7.43,7.42,7.43,2500.0
2009-01-13 13:15:00,7.42,7.44,7.41,7.43,7400.0,7.42,7.44,7.41,7.43,7400.0
2009-01-13 13:20:00,7.42,7.42,7.39,7.4,8100.0,7.42,7.42,7.39,7.4,8100.0
2009-01-13 13:25:00,7.4,7.4,7.39,7.39,2000.0,7.4,7.4,7.39,7.39,2000.0
2009-01-13 13:30:00,7.39,7.4,7.39,7.39,1000.0,7.39,7.4,7.39,7.39,1000.0
2009-01-13 13:35:00,7.39,7.4,7.39,7.4,3300.0,7.39,7.4,7.39,7.4,3300.0
2009-01-13 13:40:00,7.4,7.4,7.37,7.39,13200.0,7.4,7.4,7.37,7.39,13200.0
2009-01-13 13:45:00,7.39,7.39,7.37,7.38,16200.0,7.39,7.39,7.37,7.38,16200.0
2009-01-13 13:50:00,7.38,7.38,7.34,7.34,6900.0,7.38,7.38,7.34,7.34,6900.0
2009-01-13 13:55:00,7.34,7.34,7.33,7.33,2000.0,7.34,7.34,7.33,7.33,2000.0
2009-01-13 14:00:00,7.33,7.33,7.31,7.31,7300.0,7.33,7.33,7.31,7.31,7300.0
2009-01-13 14:05:00,7.32,7.32,7.27,7.27,32900.0,7.32,7.32,7.27,7.27,32900.0
2009-01-13 14:10:00,7.27,7.27,7.26,7.27,7100.0,7.27,7.27,7.26,7.27,7100.0
2009-01-13 14:15:00,7.28,7.29,7.28,7.28,4700.0,7.28,7.29,7.28,7.28,4700.0
2009-01-13 14:20:00,7.28,7.28,7.26,7.26,13200.0,7.28,7.28,7.26,7.26,13200.0
2009-01-13 14:25:00,7.26,7.26,7.2,7.22,18500.0,7.26,7.26,7.2,7.22,18500.0
2009-01-13 14:30:00,7.22,7.27,7.17,7.24,50800.0,7.22,7.27,7.17,7.24,50800.0
2009-01-13 14:35:00,7.23,7.29,7.23,7.29,19900.0,7.23,7.29,7.23,7.29,19900.0
2009-01-13 14:40:00,7.29,7.32,7.28,7.28,29700.0,7.29,7.32,7.28,7.28,29700.0
2009-01-13 14:45:00,7.28,7.32,7.28,7.31,9400.0,7.28,7.32,7.28,7.31,9400.0
2009-01-13 14:50:00,7.31,7.31,7.24,7.25,15100.0,7.31,7.31,7.24,7.25,15100.0
2009-01-13 14:55:00,7.25,7.28,7.2,7.2,21500.0,7.25,7.28,7.2,7.2,21500.0
2009-01-13 15:00:00,7.21,7.24,7.19,7.24,21500.0,7.21,7.24,7.19,7.24,21500.0
2009-01-13 15:05:00,7.23,7.24,7.19,7.2,13600.0,7.23,7.24,7.19,7.2,13600.0
2009-01-13 15:10:00,7.18,7.23,7.18,7.22,9200.0,7.18,7.23,7.18,7.22,9200.0
2009-01-13 15:15:00,7.22,7.23,7.2,7.22,7900.0,7.22,7.23,7.2,7.22,7900.0
2009-01-13 15:20:00,7.22,7.25,7.21,7.25,14600.0,7.22,7.25,7.21,7.25,14600.0
2009-01-13 15:25:00,7.25,7.25,7.21,7.22,11000.0,7.25,7.25,7.21,7.22,11000.0
2009-01-13 15:30:00,7.22,7.22,7.1,7.17,50000.0,7.22,7.22,7.1,7.17,50000.0
2009-01-13 15:35:00,7.17,7.19,7.16,7.17,16900.0,7.17,7.19,7.16,7.17,16900.0
2009-01-13 15:40:00,7.16,7.19,7.16,7.18,20200.0,7.16,7.19,7.16,7.18,20200.0
2009-01-13 15:45:00,7.19,7.19,7.12,7.14,59500.0,7.19,7.19,7.12,7.14,59500.0
2009-01-13 15:50:00,7.13,7.14,7.04,7.11,72500.0,7.13,7.14,7.04,7.11,72500.0
2009-01-13 15:55:00,7.11,7.14,7.09,7.1,72600.0,7.11,7.14,7.09,7.1,72600.0
2009-01-14 09:30:00,7.05,7.12,7.03,7.1,18000.0,7.05,7.12,7.03,7.1,18000.0
2009-01-14 09:35:00,7.09,7.12,7.09,7.12,23800.0,7.09,7.12,7.09,7.12,23800.0
2009-01-14 09:40:00,7.11,7.12,7.03,7.04,7500.0,7.11,7.12,7.03,7.04,7500.0
2009-01-14 09:45:00,7.03,7.04,7.03,7.03,7400.0,7.03,7.04,7.03,7.03,7400.0
2009-01-14 09:50:00,7.03,7.03,6.91,6.97,30400.0,7.03,7.03,6.91,6.97,30400.0
2009-01-14 09:55:00,6.97,7.0,6.97,6.98,8300.0,6.97,7.0,6.97,6.98,8300.0
2009-01-14 10:00:00,6.98,6.99,6.98,6.99,18000.0,6.98,6.99,6.98,6.99,18000.0
2009-01-14 10:05:00,6.99,7.0,6.97,6.97,14900.0,6.99,7.0,6.97,6.97,14900.0
2009-01-14 10:10:00,6.98,6.99,6.96,6.98,18200.0,6.98,6.99,6.96,6.98,18200.0
2009-01-14 10:15:00,6.97,6.98,6.96,6.97,8000.0,6.97,6.98,6.96,6.97,8000.0
2009-01-14 10:20:00,6.96,6.98,6.96,6.98,5800.0,6.96,6.98,6.96,6.98,5800.0
2009-01-14 10:25:00,6.97,6.98,6.97,6.97,3600.0,6.97,6.98,6.97,6.97,3600.0
2009-01-14 10:30:00,6.97,6.97,6.93,6.94,22400.0,6.97,6.97,6.93,6.94,22400.0
2009-01-14 10:35:00,6.93,6.94,6.93,6.93,8800.0,6.93,6.94,6.93,6.93,8800.0
2009-01-14 10:40:00,6.93,6.94,6.93,6.93,10700.0,6.93,6.94,6.93,6.93,10700.0
2009-01-14 10:45:00,6.93,6.94,6.93,6.93,8300.0,6.93,6.94,6.93,6.93,8300.0
2009-01-14 10:50:00,6.93,6.93,6.85,6.86,19400.0,6.93,6.93,6.85,6.86,19400.0
2009-01-14 10:55:00,6.85,6.9,6.84,6.9,14000.0,6.85,6.9,6.84,6.9,14000.0
2009-01-14 11:00:00,6.89,6.9,6.89,6.9,4000.0,6.89,6.9,6.89,6.9,4000.0
2009-01-14 11:05:00,6.89,6.9,6.87,6.88,8500.0,6.89,6.9,6.87,6.88,8500.0
2009-01-14 11:10:00,6.88,6.88,6.84,6.86,12800.0,6.88,6.88,6.84,6.86,12800.0
2009-01-14 11:15:00,6.85,6.88,6.85,6.88,4400.0,6.85,6.88,6.85,6.88,4400.0
2009-01-14 11:20:00,6.88,6.91,6.87,6.91,8300.0,6.88,6.91,6.87,6.91,8300.0
2009-01-14 11:25:00,6.91,6.97,6.91,6.97,18500.0,6.91,6.97,6.91,6.97,18500.0
2009-01-14 11:30:00,6.96,6.98,6.96,6.97,7300.0,6.96,6.98,6.96,6.97,7300.0
2009-01-14 11:35:00,6.97,6.98,6.97,6.97,7000.0,6.97,6.98,6.97,6.97,7000.0
2009-01-14 11:40:00,6.98,6.99,6.97,6.98,15000.0,6.98,6.99,6.97,6.98,15000.0
2009-01-14 11:45:00,6.99,6.99,6.97,6.97,12700.0,6.99,6.99,6.97,6.97,12700.0
2009-01-14 11:50:00,6.97,6.98,6.97,6.97,5500.0,6.97,6.98,6.97,6.97,5500.0
2009-01-14 11:55:00,6.97,7.04,6.97,7.04,36600.0,6.97,7.04,6.97,7.04,36600.0
2009-01-14 12:00:00,7.03,7.12,7.03,7.05,34500.0,7.03,7.12,7.03,7.05,34500.0
2009-01-14 12:05:00,7.05,7.05,7.02,7.02,7200.0,7.05,7.05,7.02,7.02,7200.0
2009-01-14 12:10:00,7.03,7.03,7.0,7.0,4600.0,7.03,7.03,7.0,7.0,4600.0
2009-01-14 12:15:00,7.0,7.01,7.0,7.0,4900.0,7.0,7.01,7.0,7.0,4900.0
2009-01-14 12:20:00,7.0,7.01,7.0,7.01,5200.0,7.0,7.01,7.0,7.01,5200.0
2009-01-14 12:25:00,7.0,7.01,7.0,7.0,10200.0,7.0,7.01,7.0,7.0,10200.0
2009-01-14 12:30:00,7.01,7.01,7.0,7.0,11900.0,7.01,7.01,7.0,7.0,11900.0
2009-01-14 12:35:00,7.01,7.01,6.97,6.98,16300.0,7.01,7.01,6.97,6.98,16300.0
2009-01-14 12:40:00,6.98,7.0,6.97,6.98,34600.0,6.98,7.0,6.97,6.98,34600.0
2009-01-14 12:45:00,6.98,7.04,6.98,7.02,13400.0,6.98,7.04,6.98,7.02,13400.0
2009-01-14 12:50:00,7.01,7.02,7.0,7.0,10900.0,7.01,7.02,7.0,7.0,10900.0
2009-01-14 12:55:00,7.0,7.01,7.0,7.0,6900.0,7.0,7.01,7.0,7.0,6900.0
2009-01-14 13:00:00,7.0,7.01,7.0,7.0,7500.0,7.0,7.01,7.0,7.0,7500.0
2009-01-14 13:05:00,7.0,7.03,7.0,7.01,9000.0,7.0,7.03,7.0,7.01,9000.0
2009-01-14 13:10:00,7.01,7.03,7.0,7.0,6100.0,7.01,7.03,7.0,7.0,6100.0
2009-01-14 13:15:00,7.0,7.04,7.0,7.04,13400.0,7.0,7.04,7.0,7.04,13400.0
2009-01-14 13:20:00,7.03,7.05,7.0,7.01,41900.0,7.03,7.05,7.0,7.01,41900.0
2009-01-14 13:25:00,7.02,7.04,6.97,6.98,18100.0,7.02,7.04,6.97,6.98,18100.0
2009-01-14 13:30:00,6.98,7.0,6.98,7.0,4900.0,6.98,7.0,6.98,7.0,4900.0
2009-01-14 13:35:00,6.99,7.01,6.99,7.0,7700.0,6.99,7.01,6.99,7.0,7700.0
2009-01-14 13:40:00,7.0,7.05,7.0,7.04,9200.0,7.0,7.05,7.0,7.04,9200.0
2009-01-14 13:45:00,7.04,7.06,7.04,7.05,9200.0,7.04,7.06,7.04,7.05,9200.0
2009-01-14 13:50:00,7.05,7.06,7.05,7.05,7900.0,7.05,7.06,7.05,7.05,7900.0
2009-01-14 13:55:00,7.05,7.06,7.04,7.05,11000.0,7.05,7.06,7.04,7.05,11000.0
2009-01-14 14:00:00,7.05,7.05,7.03,7.03,6700.0,7.05,7.05,7.03,7.03,6700.0
2009-01-14 14:05:00,7.03,7.03,7.02,7.03,5400.0,7.03,7.03,7.02,7.03,5400.0
2009-01-14 14:10:00,7.04,7.04,7.03,7.04,8300.0,7.04,7.04,7.03,7.04,8300.0
2009-01-14 14:15:00,7.04,7.04,7.03,7.03,4200.0,7.04,7.04,7.03,7.03,4200.0
2009-01-14 14:20:00,7.03,7.04,7.01,7.01,12500.0,7.03,7.04,7.01,7.01,12500.0
2009-01-14 14:25:00,7.02,7.02,7.01,7.01,1700.0,7.02,7.02,7.01,7.01,1700.0
2009-01-14 14:30:00,7.01,7.1,7.01,7.09,13300.0,7.01,7.1,7.01,7.09,13300.0
2009-01-14 14:35:00,7.09,7.13,7.09,7.13,15100.0,7.09,7.13,7.09,7.13,15100.0
2009-01-14 14:40:00,7.13,7.17,7.13,7.17,19500.0,7.13,7.17,7.13,7.17,19500.0
2009-01-14 14:45:00,7.16,7.17,7.11,7.12,11000.0,7.16,7.17,7.11,7.12,11000.0
2009-01-14 14:50:00,7.11,7.12,7.08,7.08,11300.0,7.11,7.12,7.08,7.08,11300.0
2009-01-14 14:55:00,7.09,7.09,7.04,7.05,12100.0,7.09,7.09,7.04,7.05,12100.0
2009-01-14 15:00:00,7.04,7.05,7.04,7.04,8100.0,7.04,7.05,7.04,7.04,8100.0
2009-01-14 15:05:00,7.04,7.05,7.0,7.01,12100.0,7.04,7.05,7.0,7.01,12100.0
2009-01-14 15:10:00,7.01,7.05,7.01,7.05,17500.0,7.01,7.05,7.01,7.05,17500.0
2009-01-14 15:15:00,7.05,7.05,7.0,7.01,15500.0,7.05,7.05,7.0,7.01,15500.0
2009-01-14 15:20:00,7.01,7.05,7.0,7.04,18600.0,7.01,7.05,7.0,7.04,18600.0
2009-01-14 15:25:00,7.03,7.04,7.0,7.0,13400.0,7.03,7.04,7.0,7.0,13400.0
2009-01-14 15:30:00,7.0,7.04,6.99,7.03,11500.0,7.0,7.04,6.99,7.03,11500.0
2009-01-14 15:35:00,7.03,7.05,7.03,7.04,25800.0,7.03,7.05,7.03,7.04,25800.0
2009-01-14 15:40:00,7.04,7.06,7.02,7.06,22500.0,7.04,7.06,7.02,7.06,22500.0
2009-01-14 15:45:00,7.06,7.1,7.05,7.09,30200.0,7.06,7.1,7.05,7.09,30200.0
2009-01-14 15:50:00,7.09,7.11,7.07,7.1,39000.0,7.09,7.11,7.07,7.1,39000.0
2009-01-14 15:55:00,7.09,7.14,7.09,7.12,70300.0,7.09,7.14,7.09,7.12,70300.0
2009-01-15 09:30:00,6.95,7.13,6.95,7.11,13500.0,6.95,7.13,6.95,7.11,13500.0
2009-01-15 09:35:00,7.12,7.12,7.05,7.1,5800.0,7.12,7.12,7.05,7.1,5800.0
2009-01-15 09:40:00,7.11,7.12,7.01,7.01,5200.0,7.11,7.12,7.01,7.01,5200.0
2009-01-15 09:45:00,7.02,7.02,6.91,6.98,25900.0,7.02,7.02,6.91,6.98,25900.0
2009-01-15 09:50:00,6.99,7.05,6.95,7.04,7700.0,6.99,7.05,6.95,7.04,7700.0
2009-01-15 09:55:00,7.05,7.09,7.05,7.08,10200.0,7.05,7.09,7.05,7.08,10200.0
2009-01-15 10:00:00,7.08,7.08,7.06,7.07,2800.0,7.08,7.08,7.06,7.07,2800.0
2009-01-15 10:05:00,7.05,7.07,7.04,7.07,11900.0,7.05,7.07,7.04,7.07,11900.0
2009-01-15 10:10:00,7.07,7.08,6.92,7.01,34500.0,7.07,7.08,6.92,7.01,34500.0
2009-01-15 10:15:00,7.0,7.03,6.99,6.99,12300.0,7.0,7.03,6.99,6.99,12300.0
2009-01-15 10:20:00,7.0,7.08,6.98,7.02,28400.0,7.0,7.08,6.98,7.02,28400.0
2009-01-15 10:25:00,7.01,7.04,7.0,7.03,37900.0,7.01,7.04,7.0,7.03,37900.0
2009-01-15 10:30:00,7.03,7.04,7.02,7.03,7500.0,7.03,7.04,7.02,7.03,7500.0
2009-01-15 10:35:00,7.03,7.03,6.99,7.0,8100.0,7.03,7.03,6.99,7.0,8100.0
2009-01-15 10:40:00,7.0,7.01,6.97,6.97,7300.0,7.0,7.01,6.97,6.97,7300.0
2009-01-15 10:45:00,6.97,6.98,6.97,6.97,5400.0,6.97,6.98,6.97,6.97,5400.0
2009-01-15 10:50:00,6.98,7.0,6.97,6.99,13500.0,6.98,7.0,6.97,6.99,13500.0
2009-01-15 10:55:00,7.0,7.0,6.99,6.99,7700.0,7.0,7.0,6.99,6.99,7700.0
2009-01-15 11:00:00,6.99,7.0,6.99,7.0,4200.0,6.99,7.0,6.99,7.0,4200.0
2009-01-15 11:05:00,6.99,7.0,6.99,6.99,5300.0,6.99,7.0,6.99,6.99,5300.0
2009-01-15 11:10:00,6.99,7.0,6.99,6.99,700.0,6.99,7.0,6.99,6.99,700.0
2009-01-15 11:15:00,7.0,7.0,6.99,6.99,11900.0,7.0,7.0,6.99,6.99,11900.0
2009-01-15 11:20:00,6.99,6.99,6.98,6.99,7400.0,6.99,6.99,6.98,6.99,7400.0
2009-01-15 11:25:00,6.99,6.99,6.98,6.99,3400.0,6.99,6.99,6.98,6.99,3400.0
2009-01-15 11:30:00,6.99,6.99,6.98,6.99,3900.0,6.99,6.99,6.98,6.99,3900.0
2009-01-15 11:35:00,6.99,6.99,6.98,6.99,7000.0,6.99,6.99,6.98,6.99,7000.0
2009-01-15 11:40:00,6.99,6.99,6.98,6.99,12400.0,6.99,6.99,6.98,6.99,12400.0
2009-01-15 11:45:00,6.98,7.02,6.98,6.99,12000.0,6.98,7.02,6.98,6.99,12000.0
2009-01-15 11:50:00,6.99,6.99,6.99,6.99,2500.0,6.99,6.99,6.99,6.99,2500.0
2009-01-15 11:55:00,6.99,6.99,6.98,6.98,6100.0,6.99,6.99,6.98,6.98,6100.0
2009-01-15 12:00:00,6.98,6.99,6.98,6.99,8400.0,6.98,6.99,6.98,6.99,8400.0
2009-01-15 12:05:00,6.98,6.99,6.97,6.98,18000.0,6.98,6.99,6.97,6.98,18000.0
2009-01-15 12:10:00,6.98,6.98,6.97,6.98,6800.0,6.98,6.98,6.97,6.98,6800.0
2009-01-15 12:15:00,6.97,6.98,6.97,6.98,1900.0,6.97,6.98,6.97,6.98,1900.0
2009-01-15 12:20:00,6.97,6.98,6.95,6.95,7100.0,6.97,6.98,6.95,6.95,7100.0
2009-01-15 12:25:00,6.95,6.96,6.94,6.95,5900.0,6.95,6.96,6.94,6.95,5900.0
2009-01-15 12:30:00,6.95,6.95,6.95,6.95,2100.0,6.95,6.95,6.95,6.95,2100.0
2009-01-15 12:35:00,6.95,6.99,6.93,6.98,22200.0,6.95,6.99,6.93,6.98,22200.0
2009-01-15 12:40:00,6.99,6.99,6.98,6.98,2300.0,6.99,6.99,6.98,6.98,2300.0
2009-01-15 12:45:00,6.98,6.99,6.97,6.97,7300.0,6.98,6.99,6.97,6.97,7300.0
2009-01-15 12:50:00,6.97,6.99,6.97,6.99,3700.0,6.97,6.99,6.97,6.99,3700.0
2009-01-15 12:55:00,6.98,6.99,6.96,6.97,13400.0,6.98,6.99,6.96,6.97,13400.0
2009-01-15 13:00:00,6.97,6.98,6.97,6.97,5300.0,6.97,6.98,6.97,6.97,5300.0
2009-01-15 13:05:00,6.97,6.97,6.95,6.95,2100.0,6.97,6.97,6.95,6.95,2100.0
2009-01-15 13:10:00,6.96,6.96,6.94,6.95,9200.0,6.96,6.96,6.94,6.95,9200.0
2009-01-15 13:15:00,6.95,6.96,6.95,6.95,3700.0,6.95,6.96,6.95,6.95,3700.0
2009-01-15 13:20:00,6.95,6.96,6.95,6.95,9700.0,6.95,6.96,6.95,6.95,9700.0
2009-01-15 13:25:00,6.96,6.97,6.96,6.97,3000.0,6.96,6.97,6.96,6.97,3000.0
2009-01-15 13:30:00,6.97,6.98,6.97,6.97,1500.0,6.97,6.98,6.97,6.97,1500.0
2009-01-15 13:35:00,6.98,7.0,6.98,7.0,8200.0,6.98,7.0,6.98,7.0,8200.0
2009-01-15 13:40:00,6.99,7.0,6.98,6.99,2400.0,6.99,7.0,6.98,6.99,2400.0
2009-01-15 13:45:00,6.98,6.98,6.96,6.96,32100.0,6.98,6.98,6.96,6.96,32100.0
2009-01-15 13:50:00,6.96,7.02,6.96,7.02,7400.0,6.96,7.02,6.96,7.02,7400.0
2009-01-15 13:55:00,7.03,7.08,7.03,7.08,6900.0,7.03,7.08,7.03,7.08,6900.0
2009-01-15 14:00:00,7.08,7.1,7.04,7.04,9500.0,7.08,7.1,7.04,7.04,9500.0
2009-01-15 14:05:00,7.05,7.09,7.05,7.07,6800.0,7.05,7.09,7.05,7.07,6800.0
2009-01-15 14:10:00,7.07,7.09,6.99,7.02,36600.0,7.07,7.09,6.99,7.02,36600.0
2009-01-15 14:15:00,7.02,7.07,7.01,7.06,35200.0,7.02,7.07,7.01,7.06,35200.0
2009-01-15 14:20:00,7.06,7.09,7.05,7.07,9500.0,7.06,7.09,7.05,7.07,9500.0
2009-01-15 14:25:00,7.06,7.1,7.01,7.02,21700.0,7.06,7.1,7.01,7.02,21700.0
2009-01-15 14:30:00,7.02,7.14,7.02,7.13,12400.0,7.02,7.14,7.02,7.13,12400.0
2009-01-15 14:35:00,7.13,7.13,7.06,7.09,10900.0,7.13,7.13,7.06,7.09,10900.0
2009-01-15 14:40:00,7.09,7.16,7.09,7.12,15600.0,7.09,7.16,7.09,7.12,15600.0
2009-01-15 14:45:00,7.12,7.18,7.1,7.11,30100.0,7.12,7.18,7.1,7.11,30100.0
2009-01-15 14:50:00,7.15,7.16,7.1,7.12,12400.0,7.15,7.16,7.1,7.12,12400.0
2009-01-15 14:55:00,7.13,7.13,7.07,7.08,10400.0,7.13,7.13,7.07,7.08,10400.0
2009-01-15 15:00:00,7.08,7.13,7.08,7.13,6500.0,7.08,7.13,7.08,7.13,6500.0
2009-01-15 15:05:00,7.13,7.14,7.09,7.09,6400.0,7.13,7.14,7.09,7.09,6400.0
2009-01-15 15:10:00,7.1,7.16,7.1,7.16,6200.0,7.1,7.16,7.1,7.16,6200.0
2009-01-15 15:15:00,7.16,7.21,7.15,7.2,5300.0,7.16,7.21,7.15,7.2,5300.0
2009-01-15 15:20:00,7.2,7.21,7.08,7.08,12300.0,7.2,7.21,7.08,7.08,12300.0
2009-01-15 15:25:00,7.08,7.12,7.07,7.07,10500.0,7.08,7.12,7.07,7.07,10500.0
2009-01-15 15:30:00,7.07,7.08,7.02,7.03,20800.0,7.07,7.08,7.02,7.03,20800.0
2009-01-15 15:35:00,7.03,7.03,7.0,7.01,28000.0,7.03,7.03,7.0,7.01,28000.0
2009-01-15 15:40:00,7.01,7.08,7.01,7.05,36600.0,7.01,7.08,7.01,7.05,36600.0
2009-01-15 15:45:00,7.05,7.06,7.0,7.03,41600.0,7.05,7.06,7.0,7.03,41600.0
2009-01-15 15:50:00,7.03,7.07,6.99,7.05,43600.0,7.03,7.07,6.99,7.05,43600.0
2009-01-15 15:55:00,7.05,7.11,7.03,7.09,73800.0,7.05,7.11,7.03,7.09,73800.0
2009-01-16 09:30:00,7.26,7.26,7.1,7.1,113300.0,7.26,7.26,7.1,7.1,113300.0
2009-01-16 09:35:00,7.09,7.11,7.05,7.1,115700.0,7.09,7.11,7.05,7.1,115700.0
2009-01-16 09:40:00,7.1,7.12,7.03,7.06,59200.0,7.1,7.12,7.03,7.06,59200.0
2009-01-16 09:45:00,7.09,7.28,7.07,7.23,29600.0,7.09,7.28,7.07,7.23,29600.0
2009-01-16 09:50:00,7.23,7.27,7.2,7.25,34400.0,7.23,7.27,7.2,7.25,34400.0
2009-01-16 09:55:00,7.25,7.26,7.15,7.25,68400.0,7.25,7.26,7.15,7.25,68400.0
2009-01-16 10:00:00,7.26,7.27,7.24,7.25,52600.0,7.26,7.27,7.24,7.25,52600.0
2009-01-16 10:05:00,7.25,7.29,7.24,7.24,35200.0,7.25,7.29,7.24,7.24,35200.0
2009-01-16 10:10:00,7.24,7.33,7.24,7.33,48700.0,7.24,7.33,7.24,7.33,48700.0
2009-01-16 10:15:00,7.33,7.43,7.32,7.35,48200.0,7.33,7.43,7.32,7.35,48200.0
2009-01-16 10:20:00,7.35,7.36,7.32,7.35,7600.0,7.35,7.36,7.32,7.35,7600.0
2009-01-16 10:25:00,7.34,7.43,7.34,7.4,11900.0,7.34,7.43,7.34,7.4,11900.0
2009-01-16 10:30:00,7.41,7.51,7.41,7.48,28300.0,7.41,7.51,7.41,7.48,28300.0
2009-01-16 10:35:00,7.5,7.59,7.49,7.51,49100.0,7.5,7.59,7.49,7.51,49100.0
2009-01-16 10:40:00,7.5,7.5,7.42,7.42,18400.0,7.5,7.5,7.42,7.42,18400.0
2009-01-16 10:45:00,7.42,7.43,7.41,7.42,73000.0,7.42,7.43,7.41,7.42,73000.0
2009-01-16 10:50:00,7.42,7.42,7.41,7.41,18200.0,7.42,7.42,7.41,7.41,18200.0
2009-01-16 10:55:00,7.41,7.41,7.36,7.36,10300.0,7.41,7.41,7.36,7.36,10300.0
2009-01-16 11:00:00,7.37,7.4,7.35,7.38,15500.0,7.37,7.4,7.35,7.38,15500.0
2009-01-16 11:05:00,7.38,7.38,7.31,7.32,15200.0,7.38,7.38,7.31,7.32,15200.0
2009-01-16 11:10:00,7.32,7.33,7.28,7.32,15200.0,7.32,7.33,7.28,7.32,15200.0
2009-01-16 11:15:00,7.32,7.33,7.29,7.3,34000.0,7.32,7.33,7.29,7.3,34000.0
2009-01-16 11:20:00,7.3,7.3,7.28,7.28,6200.0,7.3,7.3,7.28,7.28,6200.0
2009-01-16 11:25:00,7.29,7.32,7.28,7.32,10600.0,7.29,7.32,7.28,7.32,10600.0
2009-01-16 11:30:00,7.32,7.32,7.28,7.29,10300.0,7.32,7.32,7.28,7.29,10300.0
2009-01-16 11:35:00,7.3,7.35,7.26,7.31,32000.0,7.3,7.35,7.26,7.31,32000.0
2009-01-16 11:40:00,7.31,7.38,7.31,7.37,17900.0,7.31,7.38,7.31,7.37,17900.0
2009-01-16 11:45:00,7.38,7.4,7.36,7.36,14000.0,7.38,7.4,7.36,7.36,14000.0
2009-01-16 11:50:00,7.36,7.36,7.33,7.33,1800.0,7.36,7.36,7.33,7.33,1800.0
2009-01-16 11:55:00,7.31,7.31,7.25,7.26,14200.0,7.31,7.31,7.25,7.26,14200.0
2009-01-16 12:00:00,7.27,7.28,7.26,7.27,6600.0,7.27,7.28,7.26,7.27,6600.0
2009-01-16 12:05:00,7.28,7.28,7.26,7.26,7300.0,7.28,7.28,7.26,7.26,7300.0
2009-01-16 12:10:00,7.26,7.26,7.26,7.26,2200.0,7.26,7.26,7.26,7.26,2200.0
2009-01-16 12:15:00,7.26,7.33,7.25,7.3,135400.0,7.26,7.33,7.25,7.3,135400.0
2009-01-16 12:20:00,7.3,7.31,7.27,7.3,46100.0,7.3,7.31,7.27,7.3,46100.0
2009-01-16 12:25:00,7.3,7.32,7.29,7.3,19900.0,7.3,7.32,7.29,7.3,19900.0
2009-01-16 12:30:00,7.3,7.31,7.29,7.3,20500.0,7.3,7.31,7.29,7.3,20500.0
2009-01-16 12:35:00,7.3,7.31,7.29,7.3,10600.0,7.3,7.31,7.29,7.3,10600.0
2009-01-16 12:40:00,7.31,7.31,7.3,7.3,5100.0,7.31,7.31,7.3,7.3,5100.0
2009-01-16 12:45:00,7.3,7.3,7.3,7.3,4100.0,7.3,7.3,7.3,7.3,4100.0
2009-01-16 12:50:00,7.3,7.32,7.3,7.31,8000.0,7.3,7.32,7.3,7.31,8000.0
2009-01-16 12:55:00,7.31,7.45,7.31,7.4,20100.0,7.31,7.45,7.31,7.4,20100.0
2009-01-16 13:00:00,7.4,7.41,7.4,7.4,4200.0,7.4,7.41,7.4,7.4,4200.0
2009-01-16 13:05:00,7.4,7.4,7.39,7.4,6200.0,7.4,7.4,7.39,7.4,6200.0
2009-01-16 13:10:00,7.39,7.41,7.39,7.4,10800.0,7.39,7.41,7.39,7.4,10800.0
2009-01-16 13:15:00,7.39,7.4,7.32,7.4,8500.0,7.39,7.4,7.32,7.4,8500.0
2009-01-16 13:20:00,7.4,7.4,7.33,7.34,3400.0,7.4,7.4,7.33,7.34,3400.0
2009-01-16 13:25:00,7.33,7.34,7.31,7.32,3500.0,7.33,7.34,7.31,7.32,3500.0
2009-01-16 13:30:00,7.32,7.39,7.29,7.37,21300.0,7.32,7.39,7.29,7.37,21300.0
2009-01-16 13:35:00,7.37,7.42,7.37,7.41,11100.0,7.37,7.42,7.37,7.41,11100.0
2009-01-16 13:40:00,7.41,7.41,7.4,7.4,900.0,7.41,7.41,7.4,7.4,900.0
2009-01-16 13:45:00,7.4,7.41,7.4,7.4,3600.0,7.4,7.41,7.4,7.4,3600.0
2009-01-16 13:50:00,7.4,7.41,7.38,7.38,6900.0,7.4,7.41,7.38,7.38,6900.0
2009-01-16 13:55:00,7.38,7.41,7.38,7.38,4700.0,7.38,7.41,7.38,7.38,4700.0
2009-01-16 14:00:00,7.39,7.42,7.35,7.4,7900.0,7.39,7.42,7.35,7.4,7900.0
2009-01-16 14:05:00,7.41,7.46,7.4,7.46,9700.0,7.41,7.46,7.4,7.46,9700.0
2009-01-16 14:10:00,7.46,7.46,7.44,7.44,2500.0,7.46,7.46,7.44,7.44,2500.0
2009-01-16 14:15:00,7.45,7.45,7.43,7.43,9300.0,7.45,7.45,7.43,7.43,9300.0
2009-01-16 14:20:00,7.43,7.46,7.43,7.46,14200.0,7.43,7.46,7.43,7.46,14200.0
2009-01-16 14:25:00,7.46,7.51,7.46,7.48,44600.0,7.46,7.51,7.46,7.48,44600.0
2009-01-16 14:30:00,7.48,7.5,7.44,7.44,14500.0,7.48,7.5,7.44,7.44,14500.0
2009-01-16 14:35:00,7.44,7.45,7.44,7.44,6400.0,7.44,7.45,7.44,7.44,6400.0
2009-01-16 14:40:00,7.45,7.5,7.44,7.49,19100.0,7.45,7.5,7.44,7.49,19100.0
2009-01-16 14:45:00,7.49,7.51,7.48,7.5,13600.0,7.49,7.51,7.48,7.5,13600.0
2009-01-16 14:50:00,7.48,7.51,7.48,7.48,6400.0,7.48,7.51,7.48,7.48,6400.0
2009-01-16 14:55:00,7.48,7.49,7.48,7.49,2400.0,7.48,7.49,7.48,7.49,2400.0
2009-01-16 15:00:00,7.48,7.5,7.46,7.46,6400.0,7.48,7.5,7.46,7.46,6400.0
2009-01-16 15:05:00,7.47,7.51,7.47,7.49,8200.0,7.47,7.51,7.47,7.49,8200.0
2009-01-16 15:10:00,7.5,7.51,7.5,7.51,12600.0,7.5,7.51,7.5,7.51,12600.0
2009-01-16 15:15:00,7.51,7.51,7.5,7.51,11800.0,7.51,7.51,7.5,7.51,11800.0
2009-01-16 15:20:00,7.52,7.54,7.51,7.54,18700.0,7.52,7.54,7.51,7.54,18700.0
2009-01-16 15:25:00,7.53,7.54,7.48,7.48,15500.0,7.53,7.54,7.48,7.48,15500.0
2009-01-16 15:30:00,7.46,7.51,7.46,7.47,13700.0,7.46,7.51,7.46,7.47,13700.0
2009-01-16 15:35:00,7.48,7.52,7.48,7.51,70000.0,7.48,7.52,7.48,7.51,70000.0
2009-01-16 15:40:00,7.51,7.52,7.47,7.51,35100.0,7.51,7.52,7.47,7.51,35100.0
2009-01-16 15:45:00,7.51,7.54,7.49,7.51,43800.0,7.51,7.54,7.49,7.51,43800.0
2009-01-16 15:50:00,7.51,7.55,7.51,7.54,41600.0,7.51,7.55,7.51,7.54,41600.0
2009-01-16 15:55:00,7.54,7.59,7.53,7.58,84800.0,7.54,7.59,7.53,7.58,84800.0
2009-01-20 09:30:00,7.58,7.63,7.57,7.63,30200.0,7.58,7.63,7.57,7.63,30200.0
2009-01-20 09:35:00,7.63,7.63,7.57,7.61,18400.0,7.63,7.63,7.57,7.61,18400.0
2009-01-20 09:40:00,7.61,7.61,7.6,7.6,14800.0,7.61,7.61,7.6,7.6,14800.0
2009-01-20 09:45:00,7.61,7.61,7.52,7.53,13200.0,7.61,7.61,7.52,7.53,13200.0
2009-01-20 09:50:00,7.53,7.53,7.45,7.48,17200.0,7.53,7.53,7.45,7.48,17200.0
2009-01-20 09:55:00,7.49,7.49,7.43,7.43,9100.0,7.49,7.49,7.43,7.43,9100.0
2009-01-20 10:00:00,7.45,7.47,7.43,7.43,14100.0,7.45,7.47,7.43,7.43,14100.0
2009-01-20 10:05:00,7.42,7.51,7.42,7.51,13000.0,7.42,7.51,7.42,7.51,13000.0
2009-01-20 10:10:00,7.51,7.51,7.5,7.51,10800.0,7.51,7.51,7.5,7.51,10800.0
2009-01-20 10:15:00,7.51,7.55,7.51,7.55,18000.0,7.51,7.55,7.51,7.55,18000.0
2009-01-20 10:20:00,7.55,7.55,7.52,7.52,14300.0,7.55,7.55,7.52,7.52,14300.0
2009-01-20 10:25:00,7.52,7.55,7.5,7.55,9800.0,7.52,7.55,7.5,7.55,9800.0
2009-01-20 10:30:00,7.55,7.55,7.52,7.52,6700.0,7.55,7.55,7.52,7.52,6700.0
2009-01-20 10:35:00,7.52,7.53,7.5,7.5,8700.0,7.52,7.53,7.5,7.5,8700.0
2009-01-20 10:40:00,7.5,7.53,7.49,7.53,5400.0,7.5,7.53,7.49,7.53,5400.0
2009-01-20 10:45:00,7.52,7.52,7.45,7.47,8900.0,7.52,7.52,7.45,7.47,8900.0
2009-01-20 10:50:00,7.47,7.49,7.47,7.49,3100.0,7.47,7.49,7.47,7.49,3100.0
2009-01-20 10:55:00,7.49,7.49,7.48,7.48,8700.0,7.49,7.49,7.48,7.48,8700.0
2009-01-20 11:00:00,7.49,7.49,7.48,7.49,4000.0,7.49,7.49,7.48,7.49,4000.0
2009-01-20 11:05:00,7.49,7.5,7.48,7.49,4800.0,7.49,7.5,7.48,7.49,4800.0
2009-01-20 11:10:00,7.49,7.52,7.49,7.52,17600.0,7.49,7.52,7.49,7.52,17600.0
2009-01-20 11:15:00,7.52,7.53,7.51,7.52,8000.0,7.52,7.53,7.51,7.52,8000.0
2009-01-20 11:20:00,7.52,7.53,7.5,7.5,6400.0,7.52,7.53,7.5,7.5,6400.0
2009-01-20 11:25:00,7.5,7.51,7.5,7.51,3700.0,7.5,7.51,7.5,7.51,3700.0
2009-01-20 11:30:00,7.5,7.53,7.5,7.53,8600.0,7.5,7.53,7.5,7.53,8600.0
2009-01-20 11:35:00,7.53,7.54,7.52,7.53,8400.0,7.53,7.54,7.52,7.53,8400.0
2009-01-20 11:40:00,7.52,7.52,7.51,7.51,3800.0,7.52,7.52,7.51,7.51,3800.0
2009-01-20 11:45:00,7.51,7.53,7.51,7.53,8300.0,7.51,7.53,7.51,7.53,8300.0
2009-01-20 11:50:00,7.53,7.53,7.51,7.51,5800.0,7.53,7.53,7.51,7.51,5800.0
2009-01-20 11:55:00,7.51,7.52,7.51,7.52,5500.0,7.51,7.52,7.51,7.52,5500.0
2009-01-20 12:00:00,7.52,7.55,7.52,7.55,6900.0,7.52,7.55,7.52,7.55,6900.0
2009-01-20 12:05:00,7.55,7.55,7.5,7.5,11400.0,7.55,7.55,7.5,7.5,11400.0
2009-01-20 12:10:00,7.51,7.53,7.5,7.53,8900.0,7.51,7.53,7.5,7.53,8900.0
2009-01-20 12:15:00,7.54,7.55,7.54,7.55,13400.0,7.54,7.55,7.54,7.55,13400.0
2009-01-20 12:20:00,7.54,7.54,7.52,7.54,5700.0,7.54,7.54,7.52,7.54,5700.0
2009-01-20 12:25:00,7.53,7.54,7.51,7.52,8200.0,7.53,7.54,7.51,7.52,8200.0
2009-01-20 12:30:00,7.52,7.52,7.51,7.52,3900.0,7.52,7.52,7.51,7.52,3900.0
2009-01-20 12:35:00,7.52,7.53,7.51,7.53,8000.0,7.52,7.53,7.51,7.53,8000.0
2009-01-20 12:40:00,7.53,7.53,7.46,7.46,12900.0,7.53,7.53,7.46,7.46,12900.0
2009-01-20 12:45:00,7.46,7.5,7.46,7.5,13700.0,7.46,7.5,7.46,7.5,13700.0
2009-01-20 12:50:00,7.51,7.51,7.5,7.5,6800.0,7.51,7.51,7.5,7.5,6800.0
2009-01-20 12:55:00,7.5,7.51,7.5,7.51,1700.0,7.5,7.51,7.5,7.51,1700.0
2009-01-20 13:00:00,7.5,7.52,7.5,7.52,3200.0,7.5,7.52,7.5,7.52,3200.0
2009-01-20 13:05:00,7.52,7.52,7.47,7.48,10400.0,7.52,7.52,7.47,7.48,10400.0
2009-01-20 13:10:00,7.46,7.47,7.46,7.46,5000.0,7.46,7.47,7.46,7.46,5000.0
2009-01-20 13:15:00,7.47,7.47,7.46,7.47,5600.0,7.47,7.47,7.46,7.47,5600.0
2009-01-20 13:20:00,7.46,7.48,7.46,7.48,3700.0,7.46,7.48,7.46,7.48,3700.0
2009-01-20 13:25:00,7.48,7.48,7.47,7.48,4700.0,7.48,7.48,7.47,7.48,4700.0
2009-01-20 13:30:00,7.47,7.48,7.47,7.47,5400.0,7.47,7.48,7.47,7.47,5400.0
2009-01-20 13:35:00,7.47,7.5,7.47,7.49,7700.0,7.47,7.5,7.47,7.49,7700.0
2009-01-20 13:40:00,7.49,7.5,7.48,7.48,5000.0,7.49,7.5,7.48,7.48,5000.0
2009-01-20 13:45:00,7.48,7.49,7.46,7.46,8300.0,7.48,7.49,7.46,7.46,8300.0
2009-01-20 13:50:00,7.46,7.47,7.46,7.46,4600.0,7.46,7.47,7.46,7.46,4600.0
2009-01-20 13:55:00,7.46,7.47,7.46,7.46,2700.0,7.46,7.47,7.46,7.46,2700.0
2009-01-20 14:00:00,7.46,7.46,7.44,7.44,8900.0,7.46,7.46,7.44,7.44,8900.0
2009-01-20 14:05:00,7.44,7.45,7.44,7.45,3900.0,7.44,7.45,7.44,7.45,3900.0
2009-01-20 14:10:00,7.45,7.45,7.42,7.43,5700.0,7.45,7.45,7.42,7.43,5700.0
2009-01-20 14:15:00,7.43,7.43,7.42,7.42,3500.0,7.43,7.43,7.42,7.42,3500.0
2009-01-20 14:20:00,7.42,7.43,7.4,7.41,14400.0,7.42,7.43,7.4,7.41,14400.0
2009-01-20 14:25:00,7.41,7.43,7.41,7.43,7500.0,7.41,7.43,7.41,7.43,7500.0
2009-01-20 14:30:00,7.42,7.42,7.4,7.41,7100.0,7.42,7.42,7.4,7.41,7100.0
2009-01-20 14:35:00,7.4,7.51,7.4,7.45,20300.0,7.4,7.51,7.4,7.45,20300.0
2009-01-20 14:40:00,7.45,7.45,7.42,7.42,7200.0,7.45,7.45,7.42,7.42,7200.0
2009-01-20 14:45:00,7.41,7.41,7.36,7.38,13900.0,7.41,7.41,7.36,7.38,13900.0
2009-01-20 14:50:00,7.39,7.4,7.38,7.4,7800.0,7.39,7.4,7.38,7.4,7800.0
2009-01-20 14:55:00,7.41,7.43,7.38,7.41,10400.0,7.41,7.43,7.38,7.41,10400.0
2009-01-20 15:00:00,7.41,7.41,7.35,7.37,12200.0,7.41,7.41,7.35,7.37,12200.0
2009-01-20 15:05:00,7.37,7.37,7.33,7.34,11300.0,7.37,7.37,7.33,7.34,11300.0
2009-01-20 15:10:00,7.33,7.35,7.33,7.35,7200.0,7.33,7.35,7.33,7.35,7200.0
2009-01-20 15:15:00,7.35,7.35,7.3,7.34,7900.0,7.35,7.35,7.3,7.34,7900.0
2009-01-20 15:20:00,7.34,7.37,7.33,7.33,16100.0,7.34,7.37,7.33,7.33,16100.0
2009-01-20 15:25:00,7.32,7.37,7.32,7.37,13700.0,7.32,7.37,7.32,7.37,13700.0
2009-01-20 15:30:00,7.36,7.41,7.35,7.4,14100.0,7.36,7.41,7.35,7.4,14100.0
2009-01-20 15:35:00,7.4,7.44,7.34,7.37,18000.0,7.4,7.44,7.34,7.37,18000.0
2009-01-20 15:40:00,7.37,7.38,7.32,7.34,21200.0,7.37,7.38,7.32,7.34,21200.0
2009-01-20 15:45:00,7.34,7.38,7.32,7.38,23100.0,7.34,7.38,7.32,7.38,23100.0
2009-01-20 15:50:00,7.37,7.37,7.33,7.34,33400.0,7.37,7.37,7.33,7.34,33400.0
2009-01-20 15:55:00,7.34,7.35,7.29,7.32,57600.0,7.34,7.35,7.29,7.32,57600.0
2009-01-21 09:30:00,7.49,7.51,7.33,7.41,17200.0,7.49,7.51,7.33,7.41,17200.0
2009-01-21 09:35:00,7.41,7.41,7.26,7.37,11200.0,7.41,7.41,7.26,7.37,11200.0
2009-01-21 09:40:00,7.37,7.41,7.34,7.34,21400.0,7.37,7.41,7.34,7.34,21400.0
2009-01-21 09:45:00,7.34,7.34,7.32,7.34,6300.0,7.34,7.34,7.32,7.34,6300.0
2009-01-21 09:50:00,7.33,7.35,7.3,7.3,10300.0,7.33,7.35,7.3,7.3,10300.0
2009-01-21 09:55:00,7.31,7.31,7.28,7.3,10800.0,7.31,7.31,7.28,7.3,10800.0
2009-01-21 10:00:00,7.3,7.33,7.3,7.33,15000.0,7.3,7.33,7.3,7.33,15000.0
2009-01-21 10:05:00,7.33,7.35,7.27,7.27,15200.0,7.33,7.35,7.27,7.27,15200.0
2009-01-21 10:10:00,7.28,7.29,7.27,7.29,4100.0,7.28,7.29,7.27,7.29,4100.0
2009-01-21 10:15:00,7.29,7.29,7.27,7.28,5200.0,7.29,7.29,7.27,7.28,5200.0
2009-01-21 10:20:00,7.29,7.31,7.28,7.29,7600.0,7.29,7.31,7.28,7.29,7600.0
2009-01-21 10:25:00,7.29,7.3,7.19,7.19,25000.0,7.29,7.3,7.19,7.19,25000.0
2009-01-21 10:30:00,7.19,7.21,7.19,7.2,5300.0,7.19,7.21,7.19,7.2,5300.0
2009-01-21 10:35:00,7.2,7.2,7.12,7.16,21100.0,7.2,7.2,7.12,7.16,21100.0
2009-01-21 10:40:00,7.16,7.16,7.14,7.15,4500.0,7.16,7.16,7.14,7.15,4500.0
2009-01-21 10:45:00,7.16,7.18,7.12,7.15,7000.0,7.16,7.18,7.12,7.15,7000.0
2009-01-21 10:50:00,7.16,7.16,7.13,7.14,3600.0,7.16,7.16,7.13,7.14,3600.0
2009-01-21 10:55:00,7.13,7.13,7.04,7.06,6500.0,7.13,7.13,7.04,7.06,6500.0
2009-01-21 11:00:00,7.05,7.05,7.0,7.0,14300.0,7.05,7.05,7.0,7.0,14300.0
2009-01-21 11:05:00,7.0,7.06,7.0,7.04,19400.0,7.0,7.06,7.0,7.04,19400.0
2009-01-21 11:10:00,7.04,7.05,7.03,7.04,9200.0,7.04,7.05,7.03,7.04,9200.0
2009-01-21 11:15:00,7.04,7.07,7.04,7.07,6700.0,7.04,7.07,7.04,7.07,6700.0
2009-01-21 11:20:00,7.06,7.1,7.06,7.1,6300.0,7.06,7.1,7.06,7.1,6300.0
2009-01-21 11:25:00,7.08,7.08,7.05,7.07,6400.0,7.08,7.08,7.05,7.07,6400.0
2009-01-21 11:30:00,7.08,7.1,7.07,7.09,3700.0,7.08,7.1,7.07,7.09,3700.0
2009-01-21 11:35:00,7.09,7.09,7.06,7.06,2300.0,7.09,7.09,7.06,7.06,2300.0
2009-01-21 11:40:00,7.07,7.09,7.06,7.09,6300.0,7.07,7.09,7.06,7.09,6300.0
2009-01-21 11:45:00,7.09,7.09,7.06,7.06,3700.0,7.09,7.09,7.06,7.06,3700.0
2009-01-21 11:50:00,7.07,7.1,7.06,7.09,5300.0,7.07,7.1,7.06,7.09,5300.0
2009-01-21 11:55:00,7.09,7.09,7.05,7.07,5200.0,7.09,7.09,7.05,7.07,5200.0
2009-01-21 12:00:00,7.08,7.08,7.05,7.06,4600.0,7.08,7.08,7.05,7.06,4600.0
2009-01-21 12:05:00,7.06,7.13,7.06,7.12,3500.0,7.06,7.13,7.06,7.12,3500.0
2009-01-21 12:10:00,7.12,7.17,7.12,7.14,3500.0,7.12,7.17,7.12,7.14,3500.0
2009-01-21 12:15:00,7.14,7.16,7.14,7.15,900.0,7.14,7.16,7.14,7.15,900.0
2009-01-21 12:20:00,7.15,7.16,7.13,7.13,7300.0,7.15,7.16,7.13,7.13,7300.0
2009-01-21 12:25:00,7.14,7.14,7.11,7.11,4500.0,7.14,7.14,7.11,7.11,4500.0
2009-01-21 12:30:00,7.08,7.14,7.08,7.13,2800.0,7.08,7.14,7.08,7.13,2800.0
2009-01-21 12:35:00,7.12,7.14,7.11,7.13,3400.0,7.12,7.14,7.11,7.13,3400.0
2009-01-21 12:40:00,7.14,7.16,7.13,7.16,2400.0,7.14,7.16,7.13,7.16,2400.0
2009-01-21 12:45:00,7.17,7.17,7.15,7.15,2200.0,7.17,7.17,7.15,7.15,2200.0
2009-01-21 12:50:00,7.15,7.16,7.14,7.14,5200.0,7.15,7.16,7.14,7.14,5200.0
2009-01-21 12:55:00,7.14,7.2,7.14,7.2,2800.0,7.14,7.2,7.14,7.2,2800.0
2009-01-21 13:00:00,7.2,7.2,7.18,7.18,3900.0,7.2,7.2,7.18,7.18,3900.0
2009-01-21 13:05:00,7.19,7.2,7.16,7.16,8100.0,7.19,7.2,7.16,7.16,8100.0
2009-01-21 13:10:00,7.16,7.17,7.16,7.16,1100.0,7.16,7.17,7.16,7.16,1100.0
2009-01-21 13:15:00,7.17,7.17,7.16,7.16,1900.0,7.17,7.17,7.16,7.16,1900.0
2009-01-21 13:20:00,7.15,7.16,7.14,7.15,2200.0,7.15,7.16,7.14,7.15,2200.0
2009-01-21 13:25:00,7.14,7.14,7.07,7.07,4300.0,7.14,7.14,7.07,7.07,4300.0
2009-01-21 13:30:00,7.08,7.16,7.07,7.16,13000.0,7.08,7.16,7.07,7.16,13000.0
2009-01-21 13:35:00,7.16,7.19,7.16,7.18,8100.0,7.16,7.19,7.16,7.18,8100.0
2009-01-21 13:40:00,7.18,7.3,7.18,7.22,19200.0,7.18,7.3,7.18,7.22,19200.0
2009-01-21 13:45:00,7.21,7.23,7.21,7.22,6400.0,7.21,7.23,7.21,7.22,6400.0
2009-01-21 13:50:00,7.21,7.24,7.2,7.22,4400.0,7.21,7.24,7.2,7.22,4400.0
2009-01-21 13:55:00,7.2,7.25,7.2,7.24,3300.0,7.2,7.25,7.2,7.24,3300.0
2009-01-21 14:00:00,7.24,7.24,7.17,7.19,6200.0,7.24,7.24,7.17,7.19,6200.0
2009-01-21 14:05:00,7.19,7.19,7.18,7.18,1400.0,7.19,7.19,7.18,7.18,1400.0
2009-01-21 14:10:00,7.19,7.24,7.18,7.24,6300.0,7.19,7.24,7.18,7.24,6300.0
2009-01-21 14:15:00,7.25,7.25,7.21,7.23,2200.0,7.25,7.25,7.21,7.23,2200.0
2009-01-21 14:20:00,7.24,7.24,7.22,7.22,4800.0,7.24,7.24,7.22,7.22,4800.0
2009-01-21 14:25:00,7.21,7.25,7.21,7.25,5000.0,7.21,7.25,7.21,7.25,5000.0
2009-01-21 14:30:00,7.25,7.26,7.24,7.26,3400.0,7.25,7.26,7.24,7.26,3400.0
2009-01-21 14:35:00,7.27,7.27,7.25,7.25,4800.0,7.27,7.27,7.25,7.25,4800.0
2009-01-21 14:40:00,7.26,7.27,7.24,7.24,5600.0,7.26,7.27,7.24,7.24,5600.0
2009-01-21 14:45:00,7.24,7.29,7.24,7.25,10200.0,7.24,7.29,7.24,7.25,10200.0
2009-01-21 14:50:00,7.26,7.28,7.26,7.26,4100.0,7.26,7.28,7.26,7.26,4100.0
2009-01-21 14:55:00,7.25,7.3,7.25,7.3,6500.0,7.25,7.3,7.25,7.3,6500.0
2009-01-21 15:00:00,7.31,7.33,7.28,7.31,5100.0,7.31,7.33,7.28,7.31,5100.0
2009-01-21 15:05:00,7.31,7.35,7.31,7.35,10000.0,7.31,7.35,7.31,7.35,10000.0
2009-01-21 15:10:00,7.35,7.36,7.34,7.34,9500.0,7.35,7.36,7.34,7.34,9500.0
2009-01-21 15:15:00,7.34,7.35,7.32,7.35,10400.0,7.34,7.35,7.32,7.35,10400.0
2009-01-21 15:20:00,7.35,7.35,7.27,7.3,16900.0,7.35,7.35,7.27,7.3,16900.0
2009-01-21 15:25:00,7.31,7.32,7.3,7.31,7800.0,7.31,7.32,7.3,7.31,7800.0
2009-01-21 15:30:00,7.32,7.32,7.3,7.31,7000.0,7.32,7.32,7.3,7.31,7000.0
2009-01-21 15:35:00,7.31,7.34,7.3,7.32,11800.0,7.31,7.34,7.3,7.32,11800.0
2009-01-21 15:40:00,7.32,7.34,7.3,7.33,13200.0,7.32,7.34,7.3,7.33,13200.0
2009-01-21 15:45:00,7.33,7.36,7.3,7.3,21700.0,7.33,7.36,7.3,7.3,21700.0
2009-01-21 15:50:00,7.3,7.39,7.3,7.39,20700.0,7.3,7.39,7.3,7.39,20700.0
2009-01-21 15:55:00,7.39,7.41,7.33,7.33,63600.0,7.39,7.41,7.33,7.33,63600.0
2009-01-22 09:30:00,7.24,7.24,6.9,7.09,11400.0,7.24,7.24,6.9,7.09,11400.0
2009-01-22 09:35:00,7.09,7.2,7.06,7.12,5000.0,7.09,7.2,7.06,7.12,5000.0
2009-01-22 09:40:00,7.13,7.16,7.11,7.12,2500.0,7.13,7.16,7.11,7.12,2500.0
2009-01-22 09:45:00,7.09,7.11,7.05,7.07,6300.0,7.09,7.11,7.05,7.07,6300.0
2009-01-22 09:50:00,7.06,7.22,7.04,7.2,5700.0,7.06,7.22,7.04,7.2,5700.0
2009-01-22 09:55:00,7.19,7.19,7.13,7.13,5300.0,7.19,7.19,7.13,7.13,5300.0
2009-01-22 10:00:00,7.12,7.21,7.11,7.16,7100.0,7.12,7.21,7.11,7.16,7100.0
2009-01-22 10:05:00,7.15,7.16,7.11,7.11,3400.0,7.15,7.16,7.11,7.11,3400.0
2009-01-22 10:10:00,7.12,7.12,7.09,7.09,5000.0,7.12,7.12,7.09,7.09,5000.0
2009-01-22 10:15:00,7.09,7.09,7.06,7.06,2400.0,7.09,7.09,7.06,7.06,2400.0
2009-01-22 10:20:00,7.08,7.11,7.08,7.09,4500.0,7.08,7.11,7.08,7.09,4500.0
2009-01-22 10:25:00,7.09,7.09,7.08,7.08,1600.0,7.09,7.09,7.08,7.08,1600.0
2009-01-22 10:30:00,7.08,7.08,7.06,7.07,2900.0,7.08,7.08,7.06,7.07,2900.0
2009-01-22 10:35:00,7.05,7.05,7.03,7.05,2600.0,7.05,7.05,7.03,7.05,2600.0
2009-01-22 10:40:00,7.05,7.05,7.04,7.04,1300.0,7.05,7.05,7.04,7.04,1300.0
2009-01-22 10:45:00,7.04,7.07,7.04,7.06,5800.0,7.04,7.07,7.04,7.06,5800.0
2009-01-22 10:50:00,7.06,7.07,7.06,7.07,2200.0,7.06,7.07,7.06,7.07,2200.0
2009-01-22 10:55:00,7.06,7.06,7.06,7.06,2200.0,7.06,7.06,7.06,7.06,2200.0
2009-01-22 11:00:00,7.06,7.06,7.04,7.04,3500.0,7.06,7.06,7.04,7.04,3500.0
2009-01-22 11:05:00,7.04,7.04,7.04,7.04,2900.0,7.04,7.04,7.04,7.04,2900.0
2009-01-22 11:10:00,7.05,7.05,7.04,7.05,4000.0,7.05,7.05,7.04,7.05,4000.0
2009-01-22 11:15:00,7.05,7.06,7.05,7.05,2300.0,7.05,7.06,7.05,7.05,2300.0
2009-01-22 11:20:00,7.04,7.04,7.03,7.03,4100.0,7.04,7.04,7.03,7.03,4100.0
2009-01-22 11:25:00,7.03,7.04,7.03,7.04,6400.0,7.03,7.04,7.03,7.04,6400.0
2009-01-22 11:30:00,7.04,7.04,7.03,7.03,3700.0,7.04,7.04,7.03,7.03,3700.0
2009-01-22 11:35:00,7.03,7.04,7.02,7.03,12400.0,7.03,7.04,7.02,7.03,12400.0
2009-01-22 11:40:00,7.03,7.04,7.02,7.02,5200.0,7.03,7.04,7.02,7.02,5200.0
2009-01-22 11:45:00,7.02,7.04,7.02,7.04,2600.0,7.02,7.04,7.02,7.04,2600.0
2009-01-22 11:50:00,7.04,7.06,7.04,7.05,2300.0,7.04,7.06,7.04,7.05,2300.0
2009-01-22 11:55:00,7.05,7.06,7.03,7.03,6100.0,7.05,7.06,7.03,7.03,6100.0
2009-01-22 12:00:00,7.03,7.03,7.03,7.03,1900.0,7.03,7.03,7.03,7.03,1900.0
2009-01-22 12:05:00,7.03,7.03,7.02,7.02,2900.0,7.03,7.03,7.02,7.02,2900.0
2009-01-22 12:10:00,7.02,7.02,7.02,7.02,3400.0,7.02,7.02,7.02,7.02,3400.0
2009-01-22 12:15:00,7.02,7.03,7.02,7.03,2300.0,7.02,7.03,7.02,7.03,2300.0
2009-01-22 12:20:00,7.03,7.03,7.01,7.01,1800.0,7.03,7.03,7.01,7.01,1800.0
2009-01-22 12:25:00,7.01,7.01,7.01,7.01,2000.0,7.01,7.01,7.01,7.01,2000.0
2009-01-22 12:30:00,7.01,7.02,7.0,7.0,5900.0,7.01,7.02,7.0,7.0,5900.0
2009-01-22 12:35:00,7.01,7.01,7.0,7.0,2500.0,7.01,7.01,7.0,7.0,2500.0
2009-01-22 12:40:00,7.01,7.01,6.99,6.99,4400.0,7.01,7.01,6.99,6.99,4400.0
2009-01-22 12:45:00,6.99,6.99,6.99,6.99,1400.0,6.99,6.99,6.99,6.99,1400.0
2009-01-22 12:50:00,6.99,6.99,6.99,6.99,2200.0,6.99,6.99,6.99,6.99,2200.0
2009-01-22 12:55:00,6.99,7.0,6.99,6.99,3700.0,6.99,7.0,6.99,6.99,3700.0
2009-01-22 13:00:00,6.99,7.01,6.99,7.01,8700.0,6.99,7.01,6.99,7.01,8700.0
2009-01-22 13:05:00,7.01,7.01,7.0,7.0,1700.0,7.01,7.01,7.0,7.0,1700.0
2009-01-22 13:10:00,7.0,7.0,6.98,6.99,1600.0,7.0,7.0,6.98,6.99,1600.0
2009-01-22 13:15:00,6.99,7.01,6.98,6.99,2800.0,6.99,7.01,6.98,6.99,2800.0
2009-01-22 13:20:00,7.0,7.0,6.98,6.99,2500.0,7.0,7.0,6.98,6.99,2500.0
2009-01-22 13:25:00,6.99,7.05,6.99,7.0,4000.0,6.99,7.05,6.99,7.0,4000.0
2009-01-22 13:30:00,6.99,7.0,6.98,6.98,3400.0,6.99,7.0,6.98,6.98,3400.0
2009-01-22 13:35:00,6.98,6.99,6.98,6.99,1200.0,6.98,6.99,6.98,6.99,1200.0
2009-01-22 13:40:00,7.0,7.02,7.0,7.0,5200.0,7.0,7.02,7.0,7.0,5200.0
2009-01-22 13:45:00,6.99,7.07,6.99,7.05,11900.0,6.99,7.07,6.99,7.05,11900.0
2009-01-22 13:50:00,7.05,7.09,7.04,7.08,4100.0,7.05,7.09,7.04,7.08,4100.0
2009-01-22 13:55:00,7.09,7.11,7.06,7.09,7300.0,7.09,7.11,7.06,7.09,7300.0
2009-01-22 14:00:00,7.1,7.16,7.07,7.11,8900.0,7.1,7.16,7.07,7.11,8900.0
2009-01-22 14:05:00,7.11,7.17,7.11,7.15,6700.0,7.11,7.17,7.11,7.15,6700.0
2009-01-22 14:10:00,7.15,7.18,7.15,7.17,5800.0,7.15,7.18,7.15,7.17,5800.0
2009-01-22 14:15:00,7.17,7.19,7.17,7.17,12400.0,7.17,7.19,7.17,7.17,12400.0
2009-01-22 14:20:00,7.18,7.18,7.15,7.15,3100.0,7.18,7.18,7.15,7.15,3100.0
2009-01-22 14:25:00,7.15,7.16,7.12,7.14,4200.0,7.15,7.16,7.12,7.14,4200.0
2009-01-22 14:30:00,7.13,7.14,7.12,7.14,5700.0,7.13,7.14,7.12,7.14,5700.0
2009-01-22 14:35:00,7.13,7.16,7.13,7.15,1300.0,7.13,7.16,7.13,7.15,1300.0
2009-01-22 14:40:00,7.16,7.16,7.1,7.1,10400.0,7.16,7.16,7.1,7.1,10400.0
2009-01-22 14:45:00,7.1,7.1,7.05,7.05,11000.0,7.1,7.1,7.05,7.05,11000.0
2009-01-22 14:50:00,7.05,7.09,7.05,7.08,4100.0,7.05,7.09,7.05,7.08,4100.0
2009-01-22 14:55:00,7.08,7.13,7.05,7.11,5800.0,7.08,7.13,7.05,7.11,5800.0
2009-01-22 15:00:00,7.11,7.11,7.0,7.01,11300.0,7.11,7.11,7.0,7.01,11300.0
2009-01-22 15:05:00,7.01,7.04,7.01,7.04,3000.0,7.01,7.04,7.01,7.04,3000.0
2009-01-22 15:10:00,7.03,7.05,7.02,7.05,3200.0,7.03,7.05,7.02,7.05,3200.0
2009-01-22 15:15:00,7.05,7.05,7.01,7.01,9900.0,7.05,7.05,7.01,7.01,9900.0
2009-01-22 15:20:00,7.01,7.05,7.01,7.05,18800.0,7.01,7.05,7.01,7.05,18800.0
2009-01-22 15:25:00,7.05,7.05,7.02,7.04,7700.0,7.05,7.05,7.02,7.04,7700.0
2009-01-22 15:30:00,7.04,7.04,7.01,7.04,8600.0,7.04,7.04,7.01,7.04,8600.0
2009-01-22 15:35:00,7.03,7.04,7.0,7.0,13900.0,7.03,7.04,7.0,7.0,13900.0
2009-01-22 15:40:00,7.01,7.07,7.01,7.07,20400.0,7.01,7.07,7.01,7.07,20400.0
2009-01-22 15:45:00,7.06,7.1,7.05,7.07,21900.0,7.06,7.1,7.05,7.07,21900.0
2009-01-22 15:50:00,7.07,7.07,7.02,7.05,17400.0,7.07,7.07,7.02,7.05,17400.0
2009-01-22 15:55:00,7.05,7.09,7.02,7.07,31500.0,7.05,7.09,7.02,7.07,31500.0
2009-01-23 09:30:00,7.32,7.32,6.85,6.9,13500.0,7.32,7.32,6.85,6.9,13500.0
2009-01-23 09:35:00,6.9,6.97,6.9,6.94,4300.0,6.9,6.97,6.9,6.94,4300.0
2009-01-23 09:40:00,6.94,6.98,6.94,6.97,1900.0,6.94,6.98,6.94,6.97,1900.0
2009-01-23 09:45:00,6.97,6.97,6.93,6.93,2600.0,6.97,6.97,6.93,6.93,2600.0
2009-01-23 09:50:00,6.93,6.97,6.92,6.97,1800.0,6.93,6.97,6.92,6.97,1800.0
2009-01-23 09:55:00,6.96,6.98,6.96,6.97,5500.0,6.96,6.98,6.96,6.97,5500.0
2009-01-23 10:00:00,6.97,7.0,6.97,7.0,13800.0,6.97,7.0,6.97,7.0,13800.0
2009-01-23 10:05:00,7.0,7.01,6.98,7.0,4700.0,7.0,7.01,6.98,7.0,4700.0
2009-01-23 10:10:00,7.0,7.02,7.0,7.0,6100.0,7.0,7.02,7.0,7.0,6100.0
2009-01-23 10:15:00,7.0,7.0,6.99,6.99,3300.0,7.0,7.0,6.99,6.99,3300.0
2009-01-23 10:20:00,6.99,7.0,6.99,7.0,3500.0,6.99,7.0,6.99,7.0,3500.0
2009-01-23 10:25:00,6.99,7.0,6.98,6.98,7700.0,6.99,7.0,6.98,6.98,7700.0
2009-01-23 10:30:00,6.98,6.99,6.96,6.96,7400.0,6.98,6.99,6.96,6.96,7400.0
2009-01-23 10:35:00,6.95,6.95,6.94,6.95,4500.0,6.95,6.95,6.94,6.95,4500.0
2009-01-23 10:40:00,6.95,6.95,6.95,6.95,2900.0,6.95,6.95,6.95,6.95,2900.0
2009-01-23 10:45:00,6.96,6.96,6.94,6.95,5100.0,6.96,6.96,6.94,6.95,5100.0
2009-01-23 10:50:00,6.95,6.95,6.93,6.93,10700.0,6.95,6.95,6.93,6.93,10700.0
2009-01-23 10:55:00,6.94,6.95,6.93,6.95,4600.0,6.94,6.95,6.93,6.95,4600.0
2009-01-23 11:00:00,6.95,6.99,6.94,6.99,6500.0,6.95,6.99,6.94,6.99,6500.0
2009-01-23 11:05:00,6.99,7.0,6.99,6.99,4900.0,6.99,7.0,6.99,6.99,4900.0
2009-01-23 11:10:00,6.99,7.0,6.99,7.0,8500.0,6.99,7.0,6.99,7.0,8500.0
2009-01-23 11:15:00,6.99,7.02,6.99,7.01,15200.0,6.99,7.02,6.99,7.01,15200.0
2009-01-23 11:20:00,7.01,7.03,7.01,7.03,10700.0,7.01,7.03,7.01,7.03,10700.0
2009-01-23 11:25:00,7.03,7.03,6.94,6.98,48800.0,7.03,7.03,6.94,6.98,48800.0
2009-01-23 11:30:00,6.99,7.3,6.97,7.26,373200.0,6.99,7.3,6.97,7.26,373200.0
2009-01-23 11:35:00,7.26,7.35,7.17,7.23,198900.0,7.26,7.35,7.17,7.23,198900.0
2009-01-23 11:40:00,7.24,7.38,7.24,7.35,54100.0,7.24,7.38,7.24,7.35,54100.0
2009-01-23 11:45:00,7.36,7.36,7.23,7.31,72400.0,7.36,7.36,7.23,7.31,72400.0
2009-01-23 11:50:00,7.31,7.4,7.3,7.35,47700.0,7.31,7.4,7.3,7.35,47700.0
2009-01-23 11:55:00,7.35,7.43,7.35,7.38,60000.0,7.35,7.43,7.35,7.38,60000.0
2009-01-23 12:00:00,7.38,7.41,7.33,7.36,54400.0,7.38,7.41,7.33,7.36,54400.0
2009-01-23 12:05:00,7.37,7.37,7.23,7.23,35900.0,7.37,7.37,7.23,7.23,35900.0
2009-01-23 12:10:00,7.25,7.27,7.23,7.26,19500.0,7.25,7.27,7.23,7.26,19500.0
2009-01-23 12:15:00,7.27,7.3,7.27,7.28,8100.0,7.27,7.3,7.27,7.28,8100.0
2009-01-23 12:20:00,7.28,7.38,7.27,7.38,15300.0,7.28,7.38,7.27,7.38,15300.0
2009-01-23 12:25:00,7.37,7.37,7.32,7.35,3300.0,7.37,7.37,7.32,7.35,3300.0
2009-01-23 12:30:00,7.35,7.36,7.35,7.35,8300.0,7.35,7.36,7.35,7.35,8300.0
2009-01-23 12:35:00,7.35,7.36,7.31,7.34,13700.0,7.35,7.36,7.31,7.34,13700.0
2009-01-23 12:40:00,7.33,7.34,7.31,7.34,3200.0,7.33,7.34,7.31,7.34,3200.0
2009-01-23 12:45:00,7.34,7.39,7.34,7.37,2800.0,7.34,7.39,7.34,7.37,2800.0
2009-01-23 12:50:00,7.38,7.41,7.38,7.4,7800.0,7.38,7.41,7.38,7.4,7800.0
2009-01-23 12:55:00,7.41,7.41,7.39,7.41,11100.0,7.41,7.41,7.39,7.41,11100.0
2009-01-23 13:00:00,7.4,7.5,7.4,7.49,21300.0,7.4,7.5,7.4,7.49,21300.0
2009-01-23 13:05:00,7.49,7.5,7.49,7.5,12900.0,7.49,7.5,7.49,7.5,12900.0
2009-01-23 13:10:00,7.5,7.54,7.5,7.54,19500.0,7.5,7.54,7.5,7.54,19500.0
2009-01-23 13:15:00,7.54,7.54,7.43,7.48,31900.0,7.54,7.54,7.43,7.48,31900.0
2009-01-23 13:20:00,7.48,7.54,7.47,7.52,20300.0,7.48,7.54,7.47,7.52,20300.0
2009-01-23 13:25:00,7.51,7.54,7.51,7.52,4200.0,7.51,7.54,7.51,7.52,4200.0
2009-01-23 13:30:00,7.5,7.55,7.49,7.55,5700.0,7.5,7.55,7.49,7.55,5700.0
2009-01-23 13:35:00,7.55,7.57,7.52,7.53,12100.0,7.55,7.57,7.52,7.53,12100.0
2009-01-23 13:40:00,7.53,7.56,7.52,7.56,5200.0,7.53,7.56,7.52,7.56,5200.0
2009-01-23 13:45:00,7.57,7.59,7.56,7.57,5700.0,7.57,7.59,7.56,7.57,5700.0
2009-01-23 13:50:00,7.57,7.6,7.57,7.59,13000.0,7.57,7.6,7.57,7.59,13000.0
2009-01-23 13:55:00,7.61,7.72,7.6,7.69,15400.0,7.61,7.72,7.6,7.69,15400.0
2009-01-23 14:00:00,7.7,7.71,7.61,7.63,14100.0,7.7,7.71,7.61,7.63,14100.0
2009-01-23 14:05:00,7.63,7.63,7.61,7.61,7900.0,7.63,7.63,7.61,7.61,7900.0
2009-01-23 14:10:00,7.62,7.62,7.6,7.61,5400.0,7.62,7.62,7.6,7.61,5400.0
2009-01-23 14:15:00,7.6,7.61,7.59,7.61,4400.0,7.6,7.61,7.59,7.61,4400.0
2009-01-23 14:20:00,7.61,7.62,7.59,7.61,10200.0,7.61,7.62,7.59,7.61,10200.0
2009-01-23 14:25:00,7.6,7.62,7.55,7.57,6600.0,7.6,7.62,7.55,7.57,6600.0
2009-01-23 14:30:00,7.58,7.59,7.4,7.43,57900.0,7.58,7.59,7.4,7.43,57900.0
2009-01-23 14:35:00,7.44,7.51,7.42,7.49,5000.0,7.44,7.51,7.42,7.49,5000.0
2009-01-23 14:40:00,7.49,7.49,7.44,7.46,4500.0,7.49,7.49,7.44,7.46,4500.0
2009-01-23 14:45:00,7.46,7.48,7.44,7.48,2700.0,7.46,7.48,7.44,7.48,2700.0
2009-01-23 14:50:00,7.48,7.48,7.4,7.41,9800.0,7.48,7.48,7.4,7.41,9800.0
2009-01-23 14:55:00,7.4,7.44,7.39,7.42,10300.0,7.4,7.44,7.39,7.42,10300.0
2009-01-23 15:00:00,7.41,7.45,7.4,7.43,4100.0,7.41,7.45,7.4,7.43,4100.0
2009-01-23 15:05:00,7.45,7.45,7.39,7.4,14000.0,7.45,7.45,7.39,7.4,14000.0
2009-01-23 15:10:00,7.4,7.44,7.39,7.43,12900.0,7.4,7.44,7.39,7.43,12900.0
2009-01-23 15:15:00,7.42,7.45,7.41,7.45,7000.0,7.42,7.45,7.41,7.45,7000.0
2009-01-23 15:20:00,7.45,7.49,7.43,7.43,10700.0,7.45,7.49,7.43,7.43,10700.0
2009-01-23 15:25:00,7.42,7.43,7.4,7.4,10900.0,7.42,7.43,7.4,7.4,10900.0
2009-01-23 15:30:00,7.4,7.43,7.39,7.4,8800.0,7.4,7.43,7.39,7.4,8800.0
2009-01-23 15:35:00,7.41,7.44,7.4,7.43,22300.0,7.41,7.44,7.4,7.43,22300.0
2009-01-23 15:40:00,7.43,7.47,7.43,7.43,29600.0,7.43,7.47,7.43,7.43,29600.0
2009-01-23 15:45:00,7.43,7.49,7.4,7.48,35100.0,7.43,7.49,7.4,7.48,35100.0
2009-01-23 15:50:00,7.49,7.49,7.43,7.47,18300.0,7.49,7.49,7.43,7.47,18300.0
2009-01-23 15:55:00,7.48,7.53,7.46,7.46,38300.0,7.48,7.53,7.46,7.46,38300.0
2009-01-26 09:30:00,7.29,7.53,7.24,7.51,11800.0,7.29,7.53,7.24,7.51,11800.0
2009-01-26 09:35:00,7.52,7.55,7.46,7.47,6000.0,7.52,7.55,7.46,7.47,6000.0
2009-01-26 09:40:00,7.49,7.59,7.49,7.58,6700.0,7.49,7.59,7.49,7.58,6700.0
2009-01-26 09:45:00,7.58,7.59,7.53,7.53,10700.0,7.58,7.59,7.53,7.53,10700.0
2009-01-26 09:50:00,7.55,7.57,7.5,7.51,6700.0,7.55,7.57,7.5,7.51,6700.0
2009-01-26 09:55:00,7.51,7.51,7.49,7.5,9000.0,7.51,7.51,7.49,7.5,9000.0
2009-01-26 10:00:00,7.51,7.62,7.5,7.6,14700.0,7.51,7.62,7.5,7.6,14700.0
2009-01-26 10:05:00,7.61,7.65,7.59,7.63,14900.0,7.61,7.65,7.59,7.63,14900.0
2009-01-26 10:10:00,7.62,7.67,7.62,7.66,4500.0,7.62,7.67,7.62,7.66,4500.0
2009-01-26 10:15:00,7.67,7.69,7.62,7.62,8100.0,7.67,7.69,7.62,7.62,8100.0
2009-01-26 10:20:00,7.63,7.65,7.62,7.64,8400.0,7.63,7.65,7.62,7.64,8400.0
2009-01-26 10:25:00,7.65,7.65,7.63,7.63,1800.0,7.65,7.65,7.63,7.63,1800.0
2009-01-26 10:30:00,7.63,7.65,7.59,7.63,9900.0,7.63,7.65,7.59,7.63,9900.0
2009-01-26 10:35:00,7.63,7.63,7.55,7.55,7700.0,7.63,7.63,7.55,7.55,7700.0
2009-01-26 10:40:00,7.54,7.54,7.53,7.54,2300.0,7.54,7.54,7.53,7.54,2300.0
2009-01-26 10:45:00,7.54,7.54,7.53,7.54,2800.0,7.54,7.54,7.53,7.54,2800.0
2009-01-26 10:50:00,7.54,7.55,7.53,7.55,11000.0,7.54,7.55,7.53,7.55,11000.0
2009-01-26 10:55:00,7.56,7.59,7.55,7.59,11000.0,7.56,7.59,7.55,7.59,11000.0
2009-01-26 11:00:00,7.59,7.62,7.58,7.59,7100.0,7.59,7.62,7.58,7.59,7100.0
2009-01-26 11:05:00,7.59,7.59,7.57,7.57,5800.0,7.59,7.59,7.57,7.57,5800.0
2009-01-26 11:10:00,7.57,7.59,7.57,7.58,5000.0,7.57,7.59,7.57,7.58,5000.0
2009-01-26 11:15:00,7.58,7.58,7.53,7.53,9800.0,7.58,7.58,7.53,7.53,9800.0
2009-01-26 11:20:00,7.53,7.55,7.52,7.54,21400.0,7.53,7.55,7.52,7.54,21400.0
2009-01-26 11:25:00,7.54,7.55,7.53,7.53,5500.0,7.54,7.55,7.53,7.53,5500.0
2009-01-26 11:30:00,7.55,7.55,7.54,7.55,2800.0,7.55,7.55,7.54,7.55,2800.0
2009-01-26 11:35:00,7.55,7.55,7.54,7.54,1600.0,7.55,7.55,7.54,7.54,1600.0
2009-01-26 11:40:00,7.54,7.55,7.52,7.53,7700.0,7.54,7.55,7.52,7.53,7700.0
2009-01-26 11:45:00,7.52,7.53,7.52,7.53,2100.0,7.52,7.53,7.52,7.53,2100.0
2009-01-26 11:50:00,7.53,7.53,7.5,7.5,8500.0,7.53,7.53,7.5,7.5,8500.0
2009-01-26 11:55:00,7.51,7.51,7.5,7.5,5300.0,7.51,7.51,7.5,7.5,5300.0
2009-01-26 12:00:00,7.5,7.53,7.5,7.53,5300.0,7.5,7.53,7.5,7.53,5300.0
2009-01-26 12:05:00,7.53,7.53,7.5,7.51,2300.0,7.53,7.53,7.5,7.51,2300.0
2009-01-26 12:10:00,7.51,7.51,7.5,7.5,5900.0,7.51,7.51,7.5,7.5,5900.0
2009-01-26 12:15:00,7.51,7.52,7.48,7.48,8700.0,7.51,7.52,7.48,7.48,8700.0
2009-01-26 12:20:00,7.48,7.5,7.48,7.49,900.0,7.48,7.5,7.48,7.49,900.0
2009-01-26 12:25:00,7.5,7.5,7.48,7.49,4400.0,7.5,7.5,7.48,7.49,4400.0
2009-01-26 12:30:00,7.49,7.49,7.48,7.49,500.0,7.49,7.49,7.48,7.49,500.0
2009-01-26 12:35:00,7.48,7.49,7.48,7.49,1200.0,7.48,7.49,7.48,7.49,1200.0
2009-01-26 12:40:00,7.49,7.51,7.49,7.51,2500.0,7.49,7.51,7.49,7.51,2500.0
2009-01-26 12:45:00,7.5,7.54,7.5,7.53,5500.0,7.5,7.54,7.5,7.53,5500.0
2009-01-26 12:50:00,7.54,7.56,7.53,7.56,5600.0,7.54,7.56,7.53,7.56,5600.0
2009-01-26 12:55:00,7.55,7.56,7.47,7.51,6900.0,7.55,7.56,7.47,7.51,6900.0
2009-01-26 13:00:00,7.51,7.51,7.5,7.51,2600.0,7.51,7.51,7.5,7.51,2600.0
2009-01-26 13:05:00,7.51,7.51,7.46,7.47,3100.0,7.51,7.51,7.46,7.47,3100.0
2009-01-26 13:10:00,7.48,7.5,7.48,7.49,1300.0,7.48,7.5,7.48,7.49,1300.0
2009-01-26 13:15:00,7.49,7.5,7.49,7.5,1900.0,7.49,7.5,7.49,7.5,1900.0
2009-01-26 13:20:00,7.5,7.5,7.47,7.5,3700.0,7.5,7.5,7.47,7.5,3700.0
2009-01-26 13:25:00,7.5,7.5,7.47,7.49,1400.0,7.5,7.5,7.47,7.49,1400.0
2009-01-26 13:30:00,7.48,7.48,7.43,7.43,3400.0,7.48,7.48,7.43,7.43,3400.0
2009-01-26 13:35:00,7.43,7.44,7.42,7.42,4800.0,7.43,7.44,7.42,7.42,4800.0
2009-01-26 13:40:00,7.41,7.41,7.4,7.41,1600.0,7.41,7.41,7.4,7.41,1600.0
2009-01-26 13:45:00,7.41,7.41,7.4,7.4,3300.0,7.41,7.41,7.4,7.4,3300.0
2009-01-26 13:50:00,7.39,7.4,7.37,7.39,12100.0,7.39,7.4,7.37,7.39,12100.0
2009-01-26 13:55:00,7.4,7.41,7.39,7.4,1700.0,7.4,7.41,7.39,7.4,1700.0
2009-01-26 14:00:00,7.39,7.39,7.29,7.32,49100.0,7.39,7.39,7.29,7.32,49100.0
2009-01-26 14:05:00,7.33,7.35,7.29,7.33,12900.0,7.33,7.35,7.29,7.33,12900.0
2009-01-26 14:10:00,7.34,7.34,7.3,7.32,3400.0,7.34,7.34,7.3,7.32,3400.0
2009-01-26 14:15:00,7.32,7.32,7.29,7.3,4600.0,7.32,7.32,7.29,7.3,4600.0
2009-01-26 14:20:00,7.3,7.32,7.29,7.32,4800.0,7.3,7.32,7.29,7.32,4800.0
2009-01-26 14:25:00,7.32,7.33,7.31,7.33,6700.0,7.32,7.33,7.31,7.33,6700.0
2009-01-26 14:30:00,7.33,7.33,7.31,7.33,3100.0,7.33,7.33,7.31,7.33,3100.0
2009-01-26 14:35:00,7.34,7.35,7.33,7.33,1300.0,7.34,7.35,7.33,7.33,1300.0
2009-01-26 14:40:00,7.33,7.33,7.3,7.33,5800.0,7.33,7.33,7.3,7.33,5800.0
2009-01-26 14:45:00,7.32,7.38,7.32,7.38,1800.0,7.32,7.38,7.32,7.38,1800.0
2009-01-26 14:50:00,7.38,7.38,7.37,7.37,1200.0,7.38,7.38,7.37,7.37,1200.0
2009-01-26 14:55:00,7.4,7.4,7.37,7.4,4000.0,7.4,7.4,7.37,7.4,4000.0
2009-01-26 15:00:00,7.4,7.42,7.39,7.42,4800.0,7.4,7.42,7.39,7.42,4800.0
2009-01-26 15:05:00,7.41,7.43,7.4,7.43,2600.0,7.41,7.43,7.4,7.43,2600.0
2009-01-26 15:10:00,7.44,7.45,7.38,7.38,3100.0,7.44,7.45,7.38,7.38,3100.0
2009-01-26 15:15:00,7.39,7.4,7.36,7.39,4400.0,7.39,7.4,7.36,7.39,4400.0
2009-01-26 15:20:00,7.4,7.41,7.39,7.41,4300.0,7.4,7.41,7.39,7.41,4300.0
2009-01-26 15:25:00,7.41,7.5,7.4,7.45,7100.0,7.41,7.5,7.4,7.45,7100.0
2009-01-26 15:30:00,7.45,7.46,7.43,7.43,4700.0,7.45,7.46,7.43,7.43,4700.0
2009-01-26 15:35:00,7.44,7.46,7.43,7.45,7600.0,7.44,7.46,7.43,7.45,7600.0
2009-01-26 15:40:00,7.44,7.45,7.42,7.43,10200.0,7.44,7.45,7.42,7.43,10200.0
2009-01-26 15:45:00,7.43,7.44,7.4,7.44,9500.0,7.43,7.44,7.4,7.44,9500.0
2009-01-26 15:50:00,7.43,7.48,7.42,7.47,23400.0,7.43,7.48,7.42,7.47,23400.0
2009-01-26 15:55:00,7.45,7.46,7.42,7.44,15900.0,7.45,7.46,7.42,7.44,15900.0
2009-01-27 09:30:00,7.7,7.7,7.41,7.49,10600.0,7.7,7.7,7.41,7.49,10600.0
2009-01-27 09:35:00,7.49,7.55,7.48,7.55,3600.0,7.49,7.55,7.48,7.55,3600.0
2009-01-27 09:40:00,7.55,7.55,7.49,7.5,2800.0,7.55,7.55,7.49,7.5,2800.0
2009-01-27 09:45:00,7.51,7.51,7.47,7.47,4500.0,7.51,7.51,7.47,7.47,4500.0
2009-01-27 09:50:00,7.45,7.5,7.45,7.48,3000.0,7.45,7.5,7.45,7.48,3000.0
2009-01-27 09:55:00,7.49,7.49,7.47,7.48,2800.0,7.49,7.49,7.47,7.48,2800.0
2009-01-27 10:00:00,7.48,7.5,7.37,7.5,10600.0,7.48,7.5,7.37,7.5,10600.0
2009-01-27 10:05:00,7.48,7.48,7.31,7.39,8500.0,7.48,7.48,7.31,7.39,8500.0
2009-01-27 10:10:00,7.4,7.41,7.38,7.39,5800.0,7.4,7.41,7.38,7.39,5800.0
2009-01-27 10:15:00,7.39,7.39,7.37,7.38,11600.0,7.39,7.39,7.37,7.38,11600.0
2009-01-27 10:20:00,7.38,7.38,7.38,7.38,1500.0,7.38,7.38,7.38,7.38,1500.0
2009-01-27 10:25:00,7.37,7.38,7.37,7.38,900.0,7.37,7.38,7.37,7.38,900.0
2009-01-27 10:30:00,7.38,7.38,7.37,7.37,700.0,7.38,7.38,7.37,7.37,700.0
2009-01-27 10:35:00,7.38,7.39,7.38,7.38,1700.0,7.38,7.39,7.38,7.38,1700.0
2009-01-27 10:40:00,7.37,7.38,7.37,7.38,8700.0,7.37,7.38,7.37,7.38,8700.0
2009-01-27 10:45:00,7.37,7.37,7.35,7.35,2400.0,7.37,7.37,7.35,7.35,2400.0
2009-01-27 10:50:00,7.34,7.38,7.34,7.37,6300.0,7.34,7.38,7.34,7.37,6300.0
2009-01-27 10:55:00,7.37,7.39,7.37,7.39,3500.0,7.37,7.39,7.37,7.39,3500.0
2009-01-27 11:00:00,7.38,7.39,7.38,7.38,1600.0,7.38,7.39,7.38,7.38,1600.0
2009-01-27 11:05:00,7.39,7.47,7.38,7.46,12400.0,7.39,7.47,7.38,7.46,12400.0
2009-01-27 11:10:00,7.47,7.47,7.42,7.44,7300.0,7.47,7.47,7.42,7.44,7300.0
2009-01-27 11:15:00,7.45,7.51,7.45,7.49,6900.0,7.45,7.51,7.45,7.49,6900.0
2009-01-27 11:20:00,7.49,7.49,7.47,7.47,1700.0,7.49,7.49,7.47,7.47,1700.0
2009-01-27 11:25:00,7.48,7.49,7.47,7.49,8600.0,7.48,7.49,7.47,7.49,8600.0
2009-01-27 11:30:00,7.49,7.49,7.47,7.47,7200.0,7.49,7.49,7.47,7.47,7200.0
2009-01-27 11:35:00,7.47,7.47,7.45,7.45,5200.0,7.47,7.47,7.45,7.45,5200.0
2009-01-27 11:40:00,7.44,7.44,7.43,7.44,1500.0,7.44,7.44,7.43,7.44,1500.0
2009-01-27 11:45:00,7.45,7.46,7.45,7.45,1600.0,7.45,7.46,7.45,7.45,1600.0
2009-01-27 11:50:00,7.46,7.46,7.46,7.46,600.0,7.46,7.46,7.46,7.46,600.0
2009-01-27 11:55:00,7.45,7.46,7.44,7.44,4300.0,7.45,7.46,7.44,7.44,4300.0
2009-01-27 12:00:00,7.44,7.44,7.42,7.43,1500.0,7.44,7.44,7.42,7.43,1500.0
2009-01-27 12:05:00,7.43,7.46,7.43,7.45,2700.0,7.43,7.46,7.43,7.45,2700.0
2009-01-27 12:10:00,7.46,7.46,7.45,7.45,1500.0,7.46,7.46,7.45,7.45,1500.0
2009-01-27 12:15:00,7.46,7.48,7.45,7.48,4500.0,7.46,7.48,7.45,7.48,4500.0
2009-01-27 12:20:00,7.48,7.49,7.47,7.49,9700.0,7.48,7.49,7.47,7.49,9700.0
2009-01-27 12:25:00,7.48,7.49,7.47,7.48,8900.0,7.48,7.49,7.47,7.48,8900.0
2009-01-27 12:30:00,7.47,7.48,7.47,7.48,1300.0,7.47,7.48,7.47,7.48,1300.0
2009-01-27 12:35:00,7.47,7.48,7.47,7.48,1000.0,7.47,7.48,7.47,7.48,1000.0
2009-01-27 12:40:00,7.48,7.49,7.41,7.41,7800.0,7.48,7.49,7.41,7.41,7800.0
2009-01-27 12:45:00,7.43,7.44,7.43,7.44,1600.0,7.43,7.44,7.43,7.44,1600.0
2009-01-27 12:50:00,7.44,7.45,7.44,7.44,2300.0,7.44,7.45,7.44,7.44,2300.0
2009-01-27 12:55:00,7.44,7.44,7.43,7.44,1100.0,7.44,7.44,7.43,7.44,1100.0
2009-01-27 13:00:00,7.44,7.44,7.43,7.43,1300.0,7.44,7.44,7.43,7.43,1300.0
2009-01-27 13:05:00,7.43,7.43,7.41,7.42,6000.0,7.43,7.43,7.41,7.42,6000.0
2009-01-27 13:10:00,7.43,7.46,7.43,7.46,2200.0,7.43,7.46,7.43,7.46,2200.0
2009-01-27 13:15:00,7.45,7.46,7.44,7.44,1300.0,7.45,7.46,7.44,7.44,1300.0
2009-01-27 13:20:00,7.44,7.47,7.44,7.47,4800.0,7.44,7.47,7.44,7.47,4800.0
2009-01-27 13:25:00,7.47,7.48,7.42,7.42,4100.0,7.47,7.48,7.42,7.42,4100.0
2009-01-27 13:30:00,7.42,7.43,7.42,7.43,2100.0,7.42,7.43,7.42,7.43,2100.0
2009-01-27 13:35:00,7.43,7.43,7.42,7.42,1600.0,7.43,7.43,7.42,7.42,1600.0
2009-01-27 13:40:00,7.43,7.46,7.42,7.42,15300.0,7.43,7.46,7.42,7.42,15300.0
2009-01-27 13:45:00,7.42,7.43,7.42,7.42,2900.0,7.42,7.43,7.42,7.42,2900.0
2009-01-27 13:50:00,7.43,7.43,7.42,7.42,300.0,7.43,7.43,7.42,7.42,300.0
2009-01-27 13:55:00,7.43,7.43,7.4,7.4,2700.0,7.43,7.43,7.4,7.4,2700.0
2009-01-27 14:00:00,7.4,7.4,7.39,7.4,1400.0,7.4,7.4,7.39,7.4,1400.0
2009-01-27 14:05:00,7.4,7.4,7.36,7.38,3400.0,7.4,7.4,7.36,7.38,3400.0
2009-01-27 14:10:00,7.38,7.38,7.35,7.35,5900.0,7.38,7.38,7.35,7.35,5900.0
2009-01-27 14:15:00,7.35,7.38,7.34,7.38,1500.0,7.35,7.38,7.34,7.38,1500.0
2009-01-27 14:20:00,7.37,7.38,7.36,7.38,11300.0,7.37,7.38,7.36,7.38,11300.0
2009-01-27 14:25:00,7.38,7.38,7.37,7.37,1100.0,7.38,7.38,7.37,7.37,1100.0
2009-01-27 14:30:00,7.37,7.38,7.37,7.37,700.0,7.37,7.38,7.37,7.37,700.0
2009-01-27 14:35:00,7.38,7.41,7.38,7.4,3300.0,7.38,7.41,7.38,7.4,3300.0
2009-01-27 14:40:00,7.39,7.39,7.38,7.38,3100.0,7.39,7.39,7.38,7.38,3100.0
2009-01-27 14:45:00,7.38,7.38,7.36,7.36,4400.0,7.38,7.38,7.36,7.36,4400.0
2009-01-27 14:50:00,7.38,7.42,7.38,7.39,4500.0,7.38,7.42,7.38,7.39,4500.0
2009-01-27 14:55:00,7.4,7.4,7.39,7.4,500.0,7.4,7.4,7.39,7.4,500.0
2009-01-27 15:00:00,7.4,7.42,7.35,7.4,22700.0,7.4,7.42,7.35,7.4,22700.0
2009-01-27 15:05:00,7.39,7.39,7.38,7.38,13300.0,7.39,7.39,7.38,7.38,13300.0
2009-01-27 15:10:00,7.39,7.39,7.36,7.38,5400.0,7.39,7.39,7.36,7.38,5400.0
2009-01-27 15:15:00,7.38,7.39,7.38,7.39,1400.0,7.38,7.39,7.38,7.39,1400.0
2009-01-27 15:20:00,7.38,7.41,7.38,7.41,12500.0,7.38,7.41,7.38,7.41,12500.0
2009-01-27 15:25:00,7.4,7.42,7.4,7.41,5400.0,7.4,7.42,7.4,7.41,5400.0
2009-01-27 15:30:00,7.41,7.42,7.39,7.42,12000.0,7.41,7.42,7.39,7.42,12000.0
2009-01-27 15:35:00,7.42,7.42,7.41,7.41,3300.0,7.42,7.42,7.41,7.41,3300.0
2009-01-27 15:40:00,7.42,7.43,7.41,7.43,3900.0,7.42,7.43,7.41,7.43,3900.0
2009-01-27 15:45:00,7.42,7.43,7.38,7.4,9000.0,7.42,7.43,7.38,7.4,9000.0
2009-01-27 15:50:00,7.39,7.41,7.39,7.4,24900.0,7.39,7.41,7.39,7.4,24900.0
2009-01-27 15:55:00,7.4,7.41,7.38,7.38,40800.0,7.4,7.41,7.38,7.38,40800.0
2009-01-28 09:30:00,7.3,7.53,7.28,7.52,25300.0,7.3,7.53,7.28,7.52,25300.0
2009-01-28 09:35:00,7.5,7.59,7.5,7.54,16900.0,7.5,7.59,7.5,7.54,16900.0
2009-01-28 09:40:00,7.53,7.54,7.48,7.48,21300.0,7.53,7.54,7.48,7.48,21300.0
2009-01-28 09:45:00,7.5,7.51,7.48,7.48,17700.0,7.5,7.51,7.48,7.48,17700.0
2009-01-28 09:50:00,7.48,7.5,7.48,7.48,11200.0,7.48,7.5,7.48,7.48,11200.0
2009-01-28 09:55:00,7.48,7.5,7.47,7.47,11200.0,7.48,7.5,7.47,7.47,11200.0
2009-01-28 10:00:00,7.48,7.49,7.45,7.45,6800.0,7.48,7.49,7.45,7.45,6800.0
2009-01-28 10:05:00,7.45,7.48,7.44,7.48,9600.0,7.45,7.48,7.44,7.48,9600.0
2009-01-28 10:10:00,7.47,7.49,7.47,7.48,4400.0,7.47,7.49,7.47,7.48,4400.0
2009-01-28 10:15:00,7.48,7.48,7.48,7.48,3700.0,7.48,7.48,7.48,7.48,3700.0
2009-01-28 10:20:00,7.48,7.49,7.43,7.43,6700.0,7.48,7.49,7.43,7.43,6700.0
2009-01-28 10:25:00,7.43,7.45,7.42,7.43,8800.0,7.43,7.45,7.42,7.43,8800.0
2009-01-28 10:30:00,7.44,7.47,7.43,7.46,6200.0,7.44,7.47,7.43,7.46,6200.0
2009-01-28 10:35:00,7.47,7.49,7.47,7.48,7200.0,7.47,7.49,7.47,7.48,7200.0
2009-01-28 10:40:00,7.49,7.49,7.48,7.48,3900.0,7.49,7.49,7.48,7.48,3900.0
2009-01-28 10:45:00,7.48,7.49,7.48,7.48,2700.0,7.48,7.49,7.48,7.48,2700.0
2009-01-28 10:50:00,7.48,7.48,7.42,7.42,5900.0,7.48,7.48,7.42,7.42,5900.0
2009-01-28 10:55:00,7.42,7.43,7.41,7.41,4500.0,7.42,7.43,7.41,7.41,4500.0
2009-01-28 11:00:00,7.42,7.47,7.41,7.46,7200.0,7.42,7.47,7.41,7.46,7200.0
2009-01-28 11:05:00,7.46,7.47,7.46,7.47,2100.0,7.46,7.47,7.46,7.47,2100.0
2009-01-28 11:10:00,7.46,7.47,7.45,7.45,4800.0,7.46,7.47,7.45,7.45,4800.0
2009-01-28 11:15:00,7.45,7.45,7.43,7.43,3300.0,7.45,7.45,7.43,7.43,3300.0
2009-01-28 11:20:00,7.43,7.46,7.42,7.45,8400.0,7.43,7.46,7.42,7.45,8400.0
2009-01-28 11:25:00,7.45,7.47,7.45,7.45,2300.0,7.45,7.47,7.45,7.45,2300.0
2009-01-28 11:30:00,7.46,7.48,7.45,7.47,9100.0,7.46,7.48,7.45,7.47,9100.0
2009-01-28 11:35:00,7.47,7.48,7.47,7.47,3600.0,7.47,7.48,7.47,7.47,3600.0
2009-01-28 11:40:00,7.47,7.48,7.46,7.46,5100.0,7.47,7.48,7.46,7.46,5100.0
2009-01-28 11:45:00,7.46,7.47,7.45,7.45,5700.0,7.46,7.47,7.45,7.45,5700.0
2009-01-28 11:50:00,7.44,7.45,7.44,7.45,3900.0,7.44,7.45,7.44,7.45,3900.0
2009-01-28 11:55:00,7.44,7.45,7.43,7.44,6400.0,7.44,7.45,7.43,7.44,6400.0
2009-01-28 12:00:00,7.45,7.45,7.43,7.43,3400.0,7.45,7.45,7.43,7.43,3400.0
2009-01-28 12:05:00,7.43,7.43,7.4,7.43,8700.0,7.43,7.43,7.4,7.43,8700.0
2009-01-28 12:10:00,7.43,7.46,7.43,7.45,3300.0,7.43,7.46,7.43,7.45,3300.0
2009-01-28 12:15:00,7.45,7.46,7.44,7.46,7300.0,7.45,7.46,7.44,7.46,7300.0
2009-01-28 12:20:00,7.46,7.47,7.45,7.47,7500.0,7.46,7.47,7.45,7.47,7500.0
2009-01-28 12:25:00,7.46,7.48,7.46,7.47,5800.0,7.46,7.48,7.46,7.47,5800.0
2009-01-28 12:30:00,7.47,7.47,7.46,7.46,5600.0,7.47,7.47,7.46,7.46,5600.0
2009-01-28 12:35:00,7.46,7.47,7.45,7.45,8600.0,7.46,7.47,7.45,7.45,8600.0
2009-01-28 12:40:00,7.47,7.47,7.46,7.46,3700.0,7.47,7.47,7.46,7.46,3700.0
2009-01-28 12:45:00,7.46,7.46,7.44,7.46,6900.0,7.46,7.46,7.44,7.46,6900.0
2009-01-28 12:50:00,7.47,7.47,7.46,7.47,2100.0,7.47,7.47,7.46,7.47,2100.0
2009-01-28 12:55:00,7.46,7.47,7.45,7.45,11000.0,7.46,7.47,7.45,7.45,11000.0
2009-01-28 13:00:00,7.45,7.46,7.44,7.45,5000.0,7.45,7.46,7.44,7.45,5000.0
2009-01-28 13:05:00,7.45,7.5,7.45,7.5,15100.0,7.45,7.5,7.45,7.5,15100.0
2009-01-28 13:10:00,7.5,7.5,7.48,7.48,8600.0,7.5,7.5,7.48,7.48,8600.0
2009-01-28 13:15:00,7.48,7.49,7.48,7.48,5500.0,7.48,7.49,7.48,7.48,5500.0
2009-01-28 13:20:00,7.49,7.49,7.48,7.49,2000.0,7.49,7.49,7.48,7.49,2000.0
2009-01-28 13:25:00,7.48,7.5,7.48,7.49,8800.0,7.48,7.5,7.48,7.49,8800.0
2009-01-28 13:30:00,7.49,7.5,7.49,7.49,4800.0,7.49,7.5,7.49,7.49,4800.0
2009-01-28 13:35:00,7.49,7.5,7.49,7.5,3800.0,7.49,7.5,7.49,7.5,3800.0
2009-01-28 13:40:00,7.5,7.5,7.49,7.5,15000.0,7.5,7.5,7.49,7.5,15000.0
2009-01-28 13:45:00,7.52,7.55,7.51,7.53,6500.0,7.52,7.55,7.51,7.53,6500.0
2009-01-28 13:50:00,7.53,7.53,7.52,7.53,1600.0,7.53,7.53,7.52,7.53,1600.0
2009-01-28 13:55:00,7.52,7.53,7.52,7.52,2400.0,7.52,7.53,7.52,7.52,2400.0
2009-01-28 14:00:00,7.53,7.53,7.49,7.5,8800.0,7.53,7.53,7.49,7.5,8800.0
2009-01-28 14:05:00,7.51,7.51,7.5,7.51,4200.0,7.51,7.51,7.5,7.51,4200.0
2009-01-28 14:10:00,7.51,7.52,7.48,7.51,19500.0,7.51,7.52,7.48,7.51,19500.0
2009-01-28 14:15:00,7.51,7.55,7.49,7.55,7600.0,7.51,7.55,7.49,7.55,7600.0
2009-01-28 14:20:00,7.56,7.56,7.44,7.47,12500.0,7.56,7.56,7.44,7.47,12500.0
2009-01-28 14:25:00,7.46,7.53,7.45,7.49,6600.0,7.46,7.53,7.45,7.49,6600.0
2009-01-28 14:30:00,7.51,7.52,7.45,7.47,8800.0,7.51,7.52,7.45,7.47,8800.0
2009-01-28 14:35:00,7.47,7.47,7.44,7.45,9500.0,7.47,7.47,7.44,7.45,9500.0
2009-01-28 14:40:00,7.44,7.46,7.44,7.45,5100.0,7.44,7.46,7.44,7.45,5100.0
2009-01-28 14:45:00,7.46,7.47,7.46,7.47,4700.0,7.46,7.47,7.46,7.47,4700.0
2009-01-28 14:50:00,7.47,7.48,7.44,7.45,12400.0,7.47,7.48,7.44,7.45,12400.0
2009-01-28 14:55:00,7.46,7.53,7.46,7.53,14900.0,7.46,7.53,7.46,7.53,14900.0
2009-01-28 15:00:00,7.53,7.55,7.51,7.51,18100.0,7.53,7.55,7.51,7.51,18100.0
2009-01-28 15:05:00,7.49,7.51,7.45,7.47,9500.0,7.49,7.51,7.45,7.47,9500.0
2009-01-28 15:10:00,7.47,7.52,7.45,7.48,20700.0,7.47,7.52,7.45,7.48,20700.0
2009-01-28 15:15:00,7.47,7.47,7.46,7.47,4700.0,7.47,7.47,7.46,7.47,4700.0
2009-01-28 15:20:00,7.47,7.47,7.41,7.43,19500.0,7.47,7.47,7.41,7.43,19500.0
2009-01-28 15:25:00,7.42,7.43,7.39,7.42,7800.0,7.42,7.43,7.39,7.42,7800.0
2009-01-28 15:30:00,7.4,7.41,7.39,7.39,9500.0,7.4,7.41,7.39,7.39,9500.0
2009-01-28 15:35:00,7.39,7.4,7.36,7.37,12900.0,7.39,7.4,7.36,7.37,12900.0
2009-01-28 15:40:00,7.36,7.44,7.36,7.43,23500.0,7.36,7.44,7.36,7.43,23500.0
2009-01-28 15:45:00,7.43,7.43,7.39,7.39,17000.0,7.43,7.43,7.39,7.39,17000.0
2009-01-28 15:50:00,7.4,7.46,7.4,7.42,43600.0,7.4,7.46,7.4,7.42,43600.0
2009-01-28 15:55:00,7.42,7.44,7.4,7.44,43100.0,7.42,7.44,7.4,7.44,43100.0
2009-01-29 09:30:00,7.35,7.35,7.24,7.35,20300.0,7.35,7.35,7.24,7.35,20300.0
2009-01-29 09:35:00,7.35,7.35,7.24,7.25,15800.0,7.35,7.35,7.24,7.25,15800.0
2009-01-29 09:40:00,7.26,7.33,7.26,7.3,29500.0,7.26,7.33,7.26,7.3,29500.0
2009-01-29 09:45:00,7.3,7.32,7.3,7.3,4300.0,7.3,7.32,7.3,7.3,4300.0
2009-01-29 09:50:00,7.3,7.31,7.27,7.29,37600.0,7.3,7.31,7.27,7.29,37600.0
2009-01-29 09:55:00,7.3,7.3,7.24,7.29,52600.0,7.3,7.3,7.24,7.29,52600.0
2009-01-29 10:00:00,7.29,7.37,7.28,7.37,17200.0,7.29,7.37,7.28,7.37,17200.0
2009-01-29 10:05:00,7.37,7.38,7.34,7.37,12300.0,7.37,7.38,7.34,7.37,12300.0
2009-01-29 10:10:00,7.37,7.47,7.37,7.46,7300.0,7.37,7.47,7.37,7.46,7300.0
2009-01-29 10:15:00,7.43,7.44,7.38,7.38,5400.0,7.43,7.44,7.38,7.38,5400.0
2009-01-29 10:20:00,7.39,7.41,7.38,7.4,3400.0,7.39,7.41,7.38,7.4,3400.0
2009-01-29 10:25:00,7.4,7.43,7.36,7.43,5300.0,7.4,7.43,7.36,7.43,5300.0
2009-01-29 10:30:00,7.42,7.43,7.38,7.38,9400.0,7.42,7.43,7.38,7.38,9400.0
2009-01-29 10:35:00,7.38,7.39,7.38,7.39,2700.0,7.38,7.39,7.38,7.39,2700.0
2009-01-29 10:40:00,7.39,7.39,7.38,7.38,6400.0,7.39,7.39,7.38,7.38,6400.0
2009-01-29 10:45:00,7.39,7.39,7.38,7.39,3000.0,7.39,7.39,7.38,7.39,3000.0
2009-01-29 10:50:00,7.39,7.42,7.38,7.42,12400.0,7.39,7.42,7.38,7.42,12400.0
2009-01-29 10:55:00,7.42,7.42,7.41,7.42,5700.0,7.42,7.42,7.41,7.42,5700.0
2009-01-29 11:00:00,7.41,7.41,7.39,7.39,5000.0,7.41,7.41,7.39,7.39,5000.0
2009-01-29 11:05:00,7.4,7.4,7.39,7.4,8500.0,7.4,7.4,7.39,7.4,8500.0
2009-01-29 11:10:00,7.4,7.41,7.4,7.41,6400.0,7.4,7.41,7.4,7.41,6400.0
2009-01-29 11:15:00,7.41,7.42,7.4,7.42,4000.0,7.41,7.42,7.4,7.42,4000.0
2009-01-29 11:20:00,7.41,7.42,7.41,7.41,25700.0,7.41,7.42,7.41,7.41,25700.0
2009-01-29 11:25:00,7.41,7.45,7.4,7.42,26800.0,7.41,7.45,7.4,7.42,26800.0
2009-01-29 11:30:00,7.41,7.42,7.39,7.4,7800.0,7.41,7.42,7.39,7.4,7800.0
2009-01-29 11:35:00,7.4,7.4,7.39,7.4,900.0,7.4,7.4,7.39,7.4,900.0
2009-01-29 11:40:00,7.41,7.41,7.4,7.4,7600.0,7.41,7.41,7.4,7.4,7600.0
2009-01-29 11:45:00,7.4,7.42,7.4,7.42,7200.0,7.4,7.42,7.4,7.42,7200.0
2009-01-29 11:50:00,7.41,7.41,7.38,7.39,2400.0,7.41,7.41,7.38,7.39,2400.0
2009-01-29 11:55:00,7.39,7.39,7.33,7.33,14300.0,7.39,7.39,7.33,7.33,14300.0
2009-01-29 12:00:00,7.33,7.33,7.26,7.26,22500.0,7.33,7.33,7.26,7.26,22500.0
2009-01-29 12:05:00,7.26,7.26,7.24,7.24,10800.0,7.26,7.26,7.24,7.24,10800.0
2009-01-29 12:10:00,7.25,7.3,7.24,7.29,4300.0,7.25,7.3,7.24,7.29,4300.0
2009-01-29 12:15:00,7.28,7.28,7.27,7.27,5800.0,7.28,7.28,7.27,7.27,5800.0
2009-01-29 12:20:00,7.28,7.3,7.28,7.3,1900.0,7.28,7.3,7.28,7.3,1900.0
2009-01-29 12:25:00,7.29,7.29,7.27,7.28,3600.0,7.29,7.29,7.27,7.28,3600.0
2009-01-29 12:30:00,7.28,7.28,7.26,7.26,29900.0,7.28,7.28,7.26,7.26,29900.0
2009-01-29 12:35:00,7.27,7.27,7.26,7.26,7000.0,7.27,7.27,7.26,7.26,7000.0
2009-01-29 12:40:00,7.27,7.27,7.22,7.23,17400.0,7.27,7.27,7.22,7.23,17400.0
2009-01-29 12:45:00,7.24,7.27,7.24,7.27,5800.0,7.24,7.27,7.24,7.27,5800.0
2009-01-29 12:50:00,7.27,7.27,7.26,7.27,1900.0,7.27,7.27,7.26,7.27,1900.0
2009-01-29 12:55:00,7.27,7.27,7.25,7.25,4300.0,7.27,7.27,7.25,7.25,4300.0
2009-01-29 13:00:00,7.25,7.25,7.16,7.19,11000.0,7.25,7.25,7.16,7.19,11000.0
2009-01-29 13:05:00,7.19,7.2,7.18,7.2,5600.0,7.19,7.2,7.18,7.2,5600.0
2009-01-29 13:10:00,7.2,7.22,7.19,7.2,2800.0,7.2,7.22,7.19,7.2,2800.0
2009-01-29 13:15:00,7.2,7.21,7.2,7.21,1800.0,7.2,7.21,7.2,7.21,1800.0
2009-01-29 13:20:00,7.22,7.23,7.21,7.21,7300.0,7.22,7.23,7.21,7.21,7300.0
2009-01-29 13:25:00,7.22,7.22,7.22,7.22,900.0,7.22,7.22,7.22,7.22,900.0
2009-01-29 13:30:00,7.21,7.22,7.21,7.21,4000.0,7.21,7.22,7.21,7.21,4000.0
2009-01-29 13:35:00,7.21,7.21,7.19,7.19,7600.0,7.21,7.21,7.19,7.19,7600.0
2009-01-29 13:40:00,7.2,7.2,7.19,7.19,2000.0,7.2,7.2,7.19,7.19,2000.0
2009-01-29 13:45:00,7.19,7.21,7.19,7.2,13100.0,7.19,7.21,7.19,7.2,13100.0
2009-01-29 13:50:00,7.2,7.21,7.19,7.19,6200.0,7.2,7.21,7.19,7.19,6200.0
2009-01-29 13:55:00,7.2,7.2,7.19,7.2,2600.0,7.2,7.2,7.19,7.2,2600.0
2009-01-29 14:00:00,7.19,7.2,7.17,7.18,4900.0,7.19,7.2,7.17,7.18,4900.0
2009-01-29 14:05:00,7.19,7.19,7.18,7.19,6700.0,7.19,7.19,7.18,7.19,6700.0
2009-01-29 14:10:00,7.19,7.2,7.18,7.2,4300.0,7.19,7.2,7.18,7.2,4300.0
2009-01-29 14:15:00,7.19,7.27,7.18,7.24,31400.0,7.19,7.27,7.18,7.24,31400.0
2009-01-29 14:20:00,7.24,7.24,7.19,7.21,4600.0,7.24,7.24,7.19,7.21,4600.0
2009-01-29 14:25:00,7.21,7.22,7.2,7.22,1700.0,7.21,7.22,7.2,7.22,1700.0
2009-01-29 14:30:00,7.21,7.22,7.21,7.21,1800.0,7.21,7.22,7.21,7.21,1800.0
2009-01-29 14:35:00,7.21,7.21,7.18,7.19,4400.0,7.21,7.21,7.18,7.19,4400.0
2009-01-29 14:40:00,7.19,7.21,7.19,7.21,9600.0,7.19,7.21,7.19,7.21,9600.0
2009-01-29 14:45:00,7.21,7.21,7.18,7.2,5600.0,7.21,7.21,7.18,7.2,5600.0
2009-01-29 14:50:00,7.2,7.23,7.19,7.22,12400.0,7.2,7.23,7.19,7.22,12400.0
2009-01-29 14:55:00,7.21,7.25,7.21,7.25,19200.0,7.21,7.25,7.21,7.25,19200.0
2009-01-29 15:00:00,7.25,7.3,7.24,7.3,43200.0,7.25,7.3,7.24,7.3,43200.0
2009-01-29 15:05:00,7.3,7.33,7.29,7.32,20300.0,7.3,7.33,7.29,7.32,20300.0
2009-01-29 15:10:00,7.32,7.33,7.28,7.29,11700.0,7.32,7.33,7.28,7.29,11700.0
2009-01-29 15:15:00,7.29,7.29,7.28,7.28,7400.0,7.29,7.29,7.28,7.28,7400.0
2009-01-29 15:20:00,7.29,7.29,7.27,7.29,6800.0,7.29,7.29,7.27,7.29,6800.0
2009-01-29 15:25:00,7.28,7.29,7.28,7.28,16900.0,7.28,7.29,7.28,7.28,16900.0
2009-01-29 15:30:00,7.29,7.29,7.26,7.27,49700.0,7.29,7.29,7.26,7.27,49700.0
2009-01-29 15:35:00,7.26,7.28,7.25,7.25,19100.0,7.26,7.28,7.25,7.25,19100.0
2009-01-29 15:40:00,7.26,7.27,7.24,7.24,9400.0,7.26,7.27,7.24,7.24,9400.0
2009-01-29 15:45:00,7.24,7.26,7.23,7.25,18300.0,7.24,7.26,7.23,7.25,18300.0
2009-01-29 15:50:00,7.25,7.25,7.21,7.21,14900.0,7.25,7.25,7.21,7.21,14900.0
2009-01-29 15:55:00,7.21,7.24,7.19,7.19,42900.0,7.21,7.24,7.19,7.19,42900.0
2009-01-30 09:30:00,7.23,7.28,7.12,7.22,4800.0,7.23,7.28,7.12,7.22,4800.0
2009-01-30 09:35:00,7.24,7.24,7.21,7.21,6100.0,7.24,7.24,7.21,7.21,6100.0
2009-01-30 09:40:00,7.22,7.25,7.22,7.23,5900.0,7.22,7.25,7.22,7.23,5900.0
2009-01-30 09:45:00,7.25,7.25,7.23,7.25,4000.0,7.25,7.25,7.23,7.25,4000.0
2009-01-30 09:50:00,7.25,7.26,7.24,7.26,12500.0,7.25,7.26,7.24,7.26,12500.0
2009-01-30 09:55:00,7.26,7.27,7.25,7.26,12400.0,7.26,7.27,7.25,7.26,12400.0
2009-01-30 10:00:00,7.25,7.26,7.25,7.25,10200.0,7.25,7.26,7.25,7.25,10200.0
2009-01-30 10:05:00,7.26,7.26,7.25,7.25,5100.0,7.26,7.26,7.25,7.25,5100.0
2009-01-30 10:10:00,7.25,7.26,7.24,7.25,20100.0,7.25,7.26,7.24,7.25,20100.0
2009-01-30 10:15:00,7.24,7.25,7.24,7.25,41200.0,7.24,7.25,7.24,7.25,41200.0
2009-01-30 10:20:00,7.24,7.25,7.24,7.24,24500.0,7.24,7.25,7.24,7.24,24500.0
2009-01-30 10:25:00,7.25,7.27,7.18,7.18,21600.0,7.25,7.27,7.18,7.18,21600.0
2009-01-30 10:30:00,7.17,7.17,7.11,7.17,15700.0,7.17,7.17,7.11,7.17,15700.0
2009-01-30 10:35:00,7.16,7.19,7.16,7.17,3200.0,7.16,7.19,7.16,7.17,3200.0
2009-01-30 10:40:00,7.17,7.18,7.16,7.18,4900.0,7.17,7.18,7.16,7.18,4900.0
2009-01-30 10:45:00,7.17,7.18,7.16,7.16,10500.0,7.17,7.18,7.16,7.16,10500.0
2009-01-30 10:50:00,7.16,7.16,7.11,7.13,11700.0,7.16,7.16,7.11,7.13,11700.0
2009-01-30 10:55:00,7.13,7.14,7.1,7.1,10200.0,7.13,7.14,7.1,7.1,10200.0
2009-01-30 11:00:00,7.1,7.11,7.1,7.11,12200.0,7.1,7.11,7.1,7.11,12200.0
2009-01-30 11:05:00,7.1,7.12,7.1,7.11,6500.0,7.1,7.12,7.1,7.11,6500.0
2009-01-30 11:10:00,7.11,7.11,7.1,7.11,4600.0,7.11,7.11,7.1,7.11,4600.0
2009-01-30 11:15:00,7.11,7.11,7.1,7.1,6500.0,7.11,7.11,7.1,7.1,6500.0
2009-01-30 11:20:00,7.1,7.1,7.09,7.09,8900.0,7.1,7.1,7.09,7.09,8900.0
2009-01-30 11:25:00,7.07,7.07,7.05,7.06,16400.0,7.07,7.07,7.05,7.06,16400.0
2009-01-30 11:30:00,7.05,7.06,7.05,7.06,12800.0,7.05,7.06,7.05,7.06,12800.0
2009-01-30 11:35:00,7.05,7.06,7.05,7.05,9400.0,7.05,7.06,7.05,7.05,9400.0
2009-01-30 11:40:00,7.05,7.06,7.05,7.05,6700.0,7.05,7.06,7.05,7.05,6700.0
2009-01-30 11:45:00,7.06,7.06,7.05,7.05,25300.0,7.06,7.06,7.05,7.05,25300.0
2009-01-30 11:50:00,7.06,7.06,7.01,7.03,9700.0,7.06,7.06,7.01,7.03,9700.0
2009-01-30 11:55:00,7.03,7.03,7.0,7.01,16000.0,7.03,7.03,7.0,7.01,16000.0
2009-01-30 12:00:00,7.01,7.03,7.01,7.01,7200.0,7.01,7.03,7.01,7.01,7200.0
2009-01-30 12:05:00,7.01,7.02,7.01,7.02,3600.0,7.01,7.02,7.01,7.02,3600.0
2009-01-30 12:10:00,7.04,7.06,7.04,7.06,2600.0,7.04,7.06,7.04,7.06,2600.0
2009-01-30 12:15:00,7.06,7.08,7.05,7.08,4000.0,7.06,7.08,7.05,7.08,4000.0
2009-01-30 12:20:00,7.07,7.08,7.07,7.07,2000.0,7.07,7.08,7.07,7.07,2000.0
2009-01-30 12:25:00,7.07,7.07,7.07,7.07,2800.0,7.07,7.07,7.07,7.07,2800.0
2009-01-30 12:30:00,7.07,7.07,7.05,7.05,4300.0,7.07,7.07,7.05,7.05,4300.0
2009-01-30 12:35:00,7.05,7.06,7.04,7.05,5500.0,7.05,7.06,7.04,7.05,5500.0
2009-01-30 12:40:00,7.05,7.05,7.04,7.04,2700.0,7.05,7.05,7.04,7.04,2700.0
2009-01-30 12:45:00,7.05,7.06,7.05,7.05,7300.0,7.05,7.06,7.05,7.05,7300.0
2009-01-30 12:50:00,7.05,7.06,7.05,7.06,3100.0,7.05,7.06,7.05,7.06,3100.0
2009-01-30 12:55:00,7.05,7.08,7.05,7.07,10000.0,7.05,7.08,7.05,7.07,10000.0
2009-01-30 13:00:00,7.07,7.08,7.07,7.07,4400.0,7.07,7.08,7.07,7.07,4400.0
2009-01-30 13:05:00,7.07,7.1,7.07,7.1,6600.0,7.07,7.1,7.07,7.1,6600.0
2009-01-30 13:10:00,7.1,7.1,7.08,7.09,15600.0,7.1,7.1,7.08,7.09,15600.0
2009-01-30 13:15:00,7.09,7.1,7.09,7.1,11600.0,7.09,7.1,7.09,7.1,11600.0
2009-01-30 13:20:00,7.1,7.11,7.1,7.11,1300.0,7.1,7.11,7.1,7.11,1300.0
2009-01-30 13:25:00,7.1,7.11,7.08,7.08,17700.0,7.1,7.11,7.08,7.08,17700.0
2009-01-30 13:30:00,7.08,7.08,7.02,7.07,2300.0,7.08,7.08,7.02,7.07,2300.0
2009-01-30 13:35:00,7.06,7.06,7.02,7.02,4600.0,7.06,7.06,7.02,7.02,4600.0
2009-01-30 13:40:00,7.02,7.06,7.01,7.05,10300.0,7.02,7.06,7.01,7.05,10300.0
2009-01-30 13:45:00,7.05,7.05,7.03,7.04,1600.0,7.05,7.05,7.03,7.04,1600.0
2009-01-30 13:50:00,7.03,7.05,7.03,7.04,3100.0,7.03,7.05,7.03,7.04,3100.0
2009-01-30 13:55:00,7.04,7.05,7.03,7.04,3700.0,7.04,7.05,7.03,7.04,3700.0
2009-01-30 14:00:00,7.04,7.06,7.03,7.05,3700.0,7.04,7.06,7.03,7.05,3700.0
2009-01-30 14:05:00,7.04,7.05,7.03,7.04,7000.0,7.04,7.05,7.03,7.04,7000.0
2009-01-30 14:10:00,7.03,7.05,7.03,7.04,4700.0,7.03,7.05,7.03,7.04,4700.0
2009-01-30 14:15:00,7.04,7.04,7.03,7.03,1700.0,7.04,7.04,7.03,7.03,1700.0
2009-01-30 14:20:00,7.03,7.04,7.03,7.03,2500.0,7.03,7.04,7.03,7.03,2500.0
2009-01-30 14:25:00,7.03,7.07,7.03,7.05,2900.0,7.03,7.07,7.03,7.05,2900.0
2009-01-30 14:30:00,7.06,7.06,7.03,7.03,4900.0,7.06,7.06,7.03,7.03,4900.0
2009-01-30 14:35:00,7.03,7.04,7.03,7.03,3500.0,7.03,7.04,7.03,7.03,3500.0
2009-01-30 14:40:00,7.03,7.03,7.02,7.02,3900.0,7.03,7.03,7.02,7.02,3900.0
2009-01-30 14:45:00,7.03,7.03,7.02,7.02,2300.0,7.03,7.03,7.02,7.02,2300.0
2009-01-30 14:50:00,7.03,7.03,7.02,7.02,13900.0,7.03,7.03,7.02,7.02,13900.0
2009-01-30 14:55:00,7.02,7.04,7.02,7.03,3900.0,7.02,7.04,7.02,7.03,3900.0
2009-01-30 15:00:00,7.03,7.05,7.02,7.02,6300.0,7.03,7.05,7.02,7.02,6300.0
2009-01-30 15:05:00,7.02,7.02,7.0,7.01,7500.0,7.02,7.02,7.0,7.01,7500.0
2009-01-30 15:10:00,7.01,7.06,7.0,7.01,7200.0,7.01,7.06,7.0,7.01,7200.0
2009-01-30 15:15:00,7.01,7.02,7.0,7.01,5000.0,7.01,7.02,7.0,7.01,5000.0
2009-01-30 15:20:00,7.01,7.01,7.0,7.0,7700.0,7.01,7.01,7.0,7.0,7700.0
2009-01-30 15:25:00,7.0,7.01,6.99,7.0,23400.0,7.0,7.01,6.99,7.0,23400.0
2009-01-30 15:30:00,7.0,7.01,7.0,7.0,25300.0,7.0,7.01,7.0,7.0,25300.0
2009-01-30 15:35:00,7.01,7.01,7.0,7.01,23300.0,7.01,7.01,7.0,7.01,23300.0
2009-01-30 15:40:00,7.0,7.08,7.0,7.03,29100.0,7.0,7.08,7.0,7.03,29100.0
2009-01-30 15:45:00,7.03,7.03,7.01,7.02,19500.0,7.03,7.03,7.01,7.02,19500.0
2009-01-30 15:50:00,7.03,7.05,7.0,7.05,35500.0,7.03,7.05,7.0,7.05,35500.0
2009-01-30 15:55:00,7.05,7.05,7.0,7.01,61800.0,7.05,7.05,7.0,7.01,61800.0
2009-02-02 09:30:00,6.97,6.99,6.82,6.96,22000.0,6.97,6.99,6.82,6.96,22000.0
2009-02-02 09:35:00,6.98,7.18,6.97,7.15,37200.0,6.98,7.18,6.97,7.15,37200.0
2009-02-02 09:40:00,7.15,7.15,6.99,7.02,7300.0,7.15,7.15,6.99,7.02,7300.0
2009-02-02 09:45:00,7.02,7.03,7.01,7.02,10500.0,7.02,7.03,7.01,7.02,10500.0
2009-02-02 09:50:00,7.02,7.03,6.97,6.97,17100.0,7.02,7.03,6.97,6.97,17100.0
2009-02-02 09:55:00,6.97,6.99,6.97,6.99,3200.0,6.97,6.99,6.97,6.99,3200.0
2009-02-02 10:00:00,6.99,7.0,6.97,6.97,8800.0,6.99,7.0,6.97,6.97,8800.0
2009-02-02 10:05:00,6.98,7.0,6.96,6.98,13200.0,6.98,7.0,6.96,6.98,13200.0
2009-02-02 10:10:00,6.98,6.98,6.97,6.98,6700.0,6.98,6.98,6.97,6.98,6700.0
2009-02-02 10:15:00,6.98,7.0,6.97,6.99,14300.0,6.98,7.0,6.97,6.99,14300.0
2009-02-02 10:20:00,7.0,7.14,7.0,7.1,28900.0,7.0,7.14,7.0,7.1,28900.0
2009-02-02 10:25:00,7.09,7.09,7.05,7.05,12600.0,7.09,7.09,7.05,7.05,12600.0
2009-02-02 10:30:00,7.05,7.06,6.99,6.99,11200.0,7.05,7.06,6.99,6.99,11200.0
2009-02-02 10:35:00,6.99,7.03,6.98,7.03,10800.0,6.99,7.03,6.98,7.03,10800.0
2009-02-02 10:40:00,7.03,7.03,7.0,7.0,3200.0,7.03,7.03,7.0,7.0,3200.0
2009-02-02 10:45:00,7.0,7.02,7.0,7.01,9600.0,7.0,7.02,7.0,7.01,9600.0
2009-02-02 10:50:00,7.01,7.01,7.0,7.01,8100.0,7.01,7.01,7.0,7.01,8100.0
2009-02-02 10:55:00,7.01,7.03,7.0,7.03,7600.0,7.01,7.03,7.0,7.03,7600.0
2009-02-02 11:00:00,7.03,7.03,7.0,7.01,8200.0,7.03,7.03,7.0,7.01,8200.0
2009-02-02 11:05:00,7.0,7.01,7.0,7.0,7900.0,7.0,7.01,7.0,7.0,7900.0
2009-02-02 11:10:00,7.0,7.0,6.98,6.99,7600.0,7.0,7.0,6.98,6.99,7600.0
2009-02-02 11:15:00,6.99,7.0,6.99,7.0,5700.0,6.99,7.0,6.99,7.0,5700.0
2009-02-02 11:20:00,6.99,7.0,6.98,6.98,9000.0,6.99,7.0,6.98,6.98,9000.0
2009-02-02 11:25:00,6.97,6.98,6.97,6.98,4700.0,6.97,6.98,6.97,6.98,4700.0
2009-02-02 11:30:00,6.98,6.99,6.97,6.99,10600.0,6.98,6.99,6.97,6.99,10600.0
2009-02-02 11:35:00,6.99,7.0,6.98,7.0,17600.0,6.99,7.0,6.98,7.0,17600.0
2009-02-02 11:40:00,6.99,7.0,6.99,7.0,7200.0,6.99,7.0,6.99,7.0,7200.0
2009-02-02 11:45:00,6.99,7.0,6.95,6.97,25300.0,6.99,7.0,6.95,6.97,25300.0
2009-02-02 11:50:00,6.97,6.97,6.95,6.96,7600.0,6.97,6.97,6.95,6.96,7600.0
2009-02-02 11:55:00,6.95,6.96,6.95,6.96,5300.0,6.95,6.96,6.95,6.96,5300.0
2009-02-02 12:00:00,6.96,6.96,6.93,6.94,7600.0,6.96,6.96,6.93,6.94,7600.0
2009-02-02 12:05:00,6.93,6.93,6.9,6.9,16200.0,6.93,6.93,6.9,6.9,16200.0
2009-02-02 12:10:00,6.9,6.91,6.9,6.91,12500.0,6.9,6.91,6.9,6.91,12500.0
2009-02-02 12:15:00,6.91,6.91,6.9,6.91,9500.0,6.91,6.91,6.9,6.91,9500.0
2009-02-02 12:20:00,6.9,6.91,6.87,6.87,6100.0,6.9,6.91,6.87,6.87,6100.0
2009-02-02 12:25:00,6.88,6.88,6.86,6.86,11000.0,6.88,6.88,6.86,6.86,11000.0
2009-02-02 12:30:00,6.86,6.9,6.86,6.87,32000.0,6.86,6.9,6.86,6.87,32000.0
2009-02-02 12:35:00,6.87,6.91,6.87,6.91,11300.0,6.87,6.91,6.87,6.91,11300.0
2009-02-02 12:40:00,6.91,6.91,6.9,6.91,4100.0,6.91,6.91,6.9,6.91,4100.0
2009-02-02 12:45:00,6.92,6.92,6.91,6.91,3200.0,6.92,6.92,6.91,6.91,3200.0
2009-02-02 12:50:00,6.92,6.92,6.9,6.9,4200.0,6.92,6.92,6.9,6.9,4200.0
2009-02-02 12:55:00,6.9,6.92,6.9,6.9,10200.0,6.9,6.92,6.9,6.9,10200.0
2009-02-02 13:00:00,6.9,6.9,6.88,6.88,5300.0,6.9,6.9,6.88,6.88,5300.0
2009-02-02 13:05:00,6.87,6.88,6.85,6.85,5100.0,6.87,6.88,6.85,6.85,5100.0
2009-02-02 13:10:00,6.86,6.86,6.84,6.85,27400.0,6.86,6.86,6.84,6.85,27400.0
2009-02-02 13:15:00,6.84,6.84,6.81,6.83,19700.0,6.84,6.84,6.81,6.83,19700.0
2009-02-02 13:20:00,6.83,6.86,6.83,6.85,9300.0,6.83,6.86,6.83,6.85,9300.0
2009-02-02 13:25:00,6.85,6.86,6.85,6.85,5000.0,6.85,6.86,6.85,6.85,5000.0
2009-02-02 13:30:00,6.85,6.86,6.85,6.85,6000.0,6.85,6.86,6.85,6.85,6000.0
2009-02-02 13:35:00,6.85,6.86,6.84,6.84,4500.0,6.85,6.86,6.84,6.84,4500.0
2009-02-02 13:40:00,6.84,6.85,6.83,6.83,8800.0,6.84,6.85,6.83,6.83,8800.0
2009-02-02 13:45:00,6.83,6.84,6.79,6.79,14600.0,6.83,6.84,6.79,6.79,14600.0
2009-02-02 13:50:00,6.79,6.81,6.79,6.79,25200.0,6.79,6.81,6.79,6.79,25200.0
2009-02-02 13:55:00,6.79,6.81,6.77,6.8,33600.0,6.79,6.81,6.77,6.8,33600.0
2009-02-02 14:00:00,6.79,6.79,6.76,6.76,11600.0,6.79,6.79,6.76,6.76,11600.0
2009-02-02 14:05:00,6.76,6.76,6.71,6.71,13800.0,6.76,6.76,6.71,6.71,13800.0
2009-02-02 14:10:00,6.72,6.74,6.71,6.74,13300.0,6.72,6.74,6.71,6.74,13300.0
2009-02-02 14:15:00,6.74,6.79,6.74,6.78,17400.0,6.74,6.79,6.74,6.78,17400.0
2009-02-02 14:20:00,6.77,6.77,6.75,6.75,5200.0,6.77,6.77,6.75,6.75,5200.0
2009-02-02 14:25:00,6.75,6.76,6.72,6.73,7600.0,6.75,6.76,6.72,6.73,7600.0
2009-02-02 14:30:00,6.72,6.73,6.72,6.73,3200.0,6.72,6.73,6.72,6.73,3200.0
2009-02-02 14:35:00,6.72,6.73,6.72,6.72,7900.0,6.72,6.73,6.72,6.72,7900.0
2009-02-02 14:40:00,6.72,6.72,6.71,6.71,7300.0,6.72,6.72,6.71,6.71,7300.0
2009-02-02 14:45:00,6.72,6.72,6.7,6.71,11500.0,6.72,6.72,6.7,6.71,11500.0
2009-02-02 14:50:00,6.7,6.72,6.7,6.72,8900.0,6.7,6.72,6.7,6.72,8900.0
2009-02-02 14:55:00,6.72,6.72,6.71,6.71,5200.0,6.72,6.72,6.71,6.71,5200.0
2009-02-02 15:00:00,6.72,6.77,6.72,6.77,11400.0,6.72,6.77,6.72,6.77,11400.0
2009-02-02 15:05:00,6.77,6.79,6.76,6.79,16800.0,6.77,6.79,6.76,6.79,16800.0
2009-02-02 15:10:00,6.79,6.8,6.78,6.8,19400.0,6.79,6.8,6.78,6.8,19400.0
2009-02-02 15:15:00,6.8,6.8,6.79,6.79,18400.0,6.8,6.8,6.79,6.79,18400.0
2009-02-02 15:20:00,6.79,6.84,6.78,6.84,44700.0,6.79,6.84,6.78,6.84,44700.0
2009-02-02 15:25:00,6.83,6.88,6.82,6.88,31500.0,6.83,6.88,6.82,6.88,31500.0
2009-02-02 15:30:00,6.88,6.9,6.88,6.9,18300.0,6.88,6.9,6.88,6.9,18300.0
2009-02-02 15:35:00,6.9,6.91,6.87,6.88,37300.0,6.9,6.91,6.87,6.88,37300.0
2009-02-02 15:40:00,6.88,6.9,6.88,6.89,15500.0,6.88,6.9,6.88,6.89,15500.0
2009-02-02 15:45:00,6.9,6.91,6.89,6.91,32600.0,6.9,6.91,6.89,6.91,32600.0
2009-02-02 15:50:00,6.91,6.99,6.91,6.96,114400.0,6.91,6.99,6.91,6.96,114400.0
2009-02-02 15:55:00,6.96,7.02,6.93,7.01,189300.0,6.96,7.02,6.93,7.01,189300.0
2009-02-03 09:30:00,6.99,7.0,6.93,6.97,21400.0,6.99,7.0,6.93,6.97,21400.0
2009-02-03 09:35:00,6.99,6.99,6.88,6.93,12300.0,6.99,6.99,6.88,6.93,12300.0
2009-02-03 09:40:00,6.93,6.94,6.91,6.91,12000.0,6.93,6.94,6.91,6.91,12000.0
2009-02-03 09:45:00,6.91,6.91,6.84,6.84,26000.0,6.91,6.91,6.84,6.84,26000.0
2009-02-03 09:50:00,6.83,6.91,6.83,6.87,10600.0,6.83,6.91,6.83,6.87,10600.0
2009-02-03 09:55:00,6.88,6.88,6.86,6.87,4400.0,6.88,6.88,6.86,6.87,4400.0
2009-02-03 10:00:00,6.87,6.89,6.83,6.83,18900.0,6.87,6.89,6.83,6.83,18900.0
2009-02-03 10:05:00,6.83,6.88,6.83,6.84,12100.0,6.83,6.88,6.83,6.84,12100.0
2009-02-03 10:10:00,6.84,6.85,6.8,6.8,26000.0,6.84,6.85,6.8,6.8,26000.0
2009-02-03 10:15:00,6.8,6.81,6.76,6.76,16700.0,6.8,6.81,6.76,6.76,16700.0
2009-02-03 10:20:00,6.77,6.77,6.76,6.77,10500.0,6.77,6.77,6.76,6.77,10500.0
2009-02-03 10:25:00,6.77,6.84,6.76,6.82,15700.0,6.77,6.84,6.76,6.82,15700.0
2009-02-03 10:30:00,6.82,6.82,6.79,6.79,17100.0,6.82,6.82,6.79,6.79,17100.0
2009-02-03 10:35:00,6.8,6.8,6.78,6.79,11900.0,6.8,6.8,6.78,6.79,11900.0
2009-02-03 10:40:00,6.79,6.79,6.78,6.79,13300.0,6.79,6.79,6.78,6.79,13300.0
2009-02-03 10:45:00,6.8,6.8,6.79,6.8,12900.0,6.8,6.8,6.79,6.8,12900.0
2009-02-03 10:50:00,6.8,6.81,6.79,6.8,14700.0,6.8,6.81,6.79,6.8,14700.0
2009-02-03 10:55:00,6.8,6.81,6.8,6.8,12800.0,6.8,6.81,6.8,6.8,12800.0
2009-02-03 11:00:00,6.8,6.81,6.8,6.81,10100.0,6.8,6.81,6.8,6.81,10100.0
2009-02-03 11:05:00,6.8,6.81,6.78,6.78,36300.0,6.8,6.81,6.78,6.78,36300.0
2009-02-03 11:10:00,6.79,6.79,6.75,6.76,44300.0,6.79,6.79,6.75,6.76,44300.0
2009-02-03 11:15:00,6.75,6.76,6.74,6.76,23800.0,6.75,6.76,6.74,6.76,23800.0
2009-02-03 11:20:00,6.76,6.8,6.75,6.8,42600.0,6.76,6.8,6.75,6.8,42600.0
2009-02-03 11:25:00,6.8,6.81,6.8,6.8,13300.0,6.8,6.81,6.8,6.8,13300.0
2009-02-03 11:30:00,6.81,6.81,6.8,6.8,7900.0,6.81,6.81,6.8,6.8,7900.0
2009-02-03 11:35:00,6.8,6.81,6.8,6.8,4700.0,6.8,6.81,6.8,6.8,4700.0
2009-02-03 11:40:00,6.8,6.81,6.74,6.75,43500.0,6.8,6.81,6.74,6.75,43500.0
2009-02-03 11:45:00,6.75,6.75,6.72,6.74,47800.0,6.75,6.75,6.72,6.74,47800.0
2009-02-03 11:50:00,6.74,6.76,6.71,6.74,25400.0,6.74,6.76,6.71,6.74,25400.0
2009-02-03 11:55:00,6.73,6.77,6.71,6.75,34700.0,6.73,6.77,6.71,6.75,34700.0
2009-02-03 12:00:00,6.75,6.77,6.75,6.77,2600.0,6.75,6.77,6.75,6.77,2600.0
2009-02-03 12:05:00,6.77,6.77,6.75,6.77,2400.0,6.77,6.77,6.75,6.77,2400.0
2009-02-03 12:10:00,6.76,6.76,6.74,6.76,3100.0,6.76,6.76,6.74,6.76,3100.0
2009-02-03 12:15:00,6.76,6.79,6.75,6.76,3800.0,6.76,6.79,6.75,6.76,3800.0
2009-02-03 12:20:00,6.75,6.77,6.75,6.76,2500.0,6.75,6.77,6.75,6.76,2500.0
2009-02-03 12:25:00,6.77,6.78,6.76,6.77,2500.0,6.77,6.78,6.76,6.77,2500.0
2009-02-03 12:30:00,6.76,6.77,6.76,6.76,2100.0,6.76,6.77,6.76,6.76,2100.0
2009-02-03 12:35:00,6.77,6.77,6.76,6.77,3300.0,6.77,6.77,6.76,6.77,3300.0
2009-02-03 12:40:00,6.78,6.78,6.77,6.78,500.0,6.78,6.78,6.77,6.78,500.0
2009-02-03 12:45:00,6.78,6.79,6.77,6.77,8700.0,6.78,6.79,6.77,6.77,8700.0
2009-02-03 12:50:00,6.77,6.78,6.77,6.78,4000.0,6.77,6.78,6.77,6.78,4000.0
2009-02-03 12:55:00,6.78,6.79,6.78,6.79,2700.0,6.78,6.79,6.78,6.79,2700.0
2009-02-03 13:00:00,6.78,6.79,6.78,6.78,2500.0,6.78,6.79,6.78,6.78,2500.0
2009-02-03 13:05:00,6.79,6.79,6.78,6.79,2400.0,6.79,6.79,6.78,6.79,2400.0
2009-02-03 13:10:00,6.79,6.79,6.78,6.79,1000.0,6.79,6.79,6.78,6.79,1000.0
2009-02-03 13:15:00,6.79,6.79,6.78,6.79,3200.0,6.79,6.79,6.78,6.79,3200.0
2009-02-03 13:20:00,6.79,6.79,6.78,6.79,2700.0,6.79,6.79,6.78,6.79,2700.0
2009-02-03 13:25:00,6.78,6.79,6.75,6.75,15900.0,6.78,6.79,6.75,6.75,15900.0
2009-02-03 13:30:00,6.76,6.76,6.75,6.76,4200.0,6.76,6.76,6.75,6.76,4200.0
2009-02-03 13:35:00,6.75,6.79,6.75,6.79,7400.0,6.75,6.79,6.75,6.79,7400.0
2009-02-03 13:40:00,6.79,6.79,6.78,6.78,3000.0,6.79,6.79,6.78,6.78,3000.0
2009-02-03 13:45:00,6.79,6.79,6.77,6.77,6100.0,6.79,6.79,6.77,6.77,6100.0
2009-02-03 13:50:00,6.77,6.77,6.75,6.76,5100.0,6.77,6.77,6.75,6.76,5100.0
2009-02-03 13:55:00,6.75,6.76,6.75,6.76,5000.0,6.75,6.76,6.75,6.76,5000.0
2009-02-03 14:00:00,6.76,6.76,6.75,6.75,2800.0,6.76,6.76,6.75,6.75,2800.0
2009-02-03 14:05:00,6.76,6.77,6.75,6.76,11100.0,6.76,6.77,6.75,6.76,11100.0
2009-02-03 14:10:00,6.76,6.77,6.75,6.76,10600.0,6.76,6.77,6.75,6.76,10600.0
2009-02-03 14:15:00,6.76,6.76,6.75,6.76,23100.0,6.76,6.76,6.75,6.76,23100.0
2009-02-03 14:20:00,6.76,6.76,6.75,6.76,16700.0,6.76,6.76,6.75,6.76,16700.0
2009-02-03 14:25:00,6.76,6.78,6.76,6.77,12700.0,6.76,6.78,6.76,6.77,12700.0
2009-02-03 14:30:00,6.76,6.79,6.76,6.79,13300.0,6.76,6.79,6.76,6.79,13300.0
2009-02-03 14:35:00,6.79,6.81,6.79,6.8,13100.0,6.79,6.81,6.79,6.8,13100.0
2009-02-03 14:40:00,6.81,6.81,6.8,6.8,11700.0,6.81,6.81,6.8,6.8,11700.0
2009-02-03 14:45:00,6.81,6.81,6.8,6.81,4800.0,6.81,6.81,6.8,6.81,4800.0
2009-02-03 14:50:00,6.81,6.81,6.79,6.79,7800.0,6.81,6.81,6.79,6.79,7800.0
2009-02-03 14:55:00,6.78,6.8,6.77,6.8,6800.0,6.78,6.8,6.77,6.8,6800.0
2009-02-03 15:00:00,6.79,6.82,6.79,6.82,18700.0,6.79,6.82,6.79,6.82,18700.0
2009-02-03 15:05:00,6.81,6.82,6.8,6.81,12600.0,6.81,6.82,6.8,6.81,12600.0
2009-02-03 15:10:00,6.82,6.82,6.81,6.82,11500.0,6.82,6.82,6.81,6.82,11500.0
2009-02-03 15:15:00,6.81,6.82,6.8,6.8,16100.0,6.81,6.82,6.8,6.8,16100.0
2009-02-03 15:20:00,6.8,6.82,6.8,6.82,20400.0,6.8,6.82,6.8,6.82,20400.0
2009-02-03 15:25:00,6.82,6.82,6.81,6.81,24500.0,6.82,6.82,6.81,6.81,24500.0
2009-02-03 15:30:00,6.82,6.82,6.8,6.8,23200.0,6.82,6.82,6.8,6.8,23200.0
2009-02-03 15:35:00,6.8,6.81,6.79,6.8,26900.0,6.8,6.81,6.79,6.8,26900.0
2009-02-03 15:40:00,6.8,6.81,6.79,6.79,28400.0,6.8,6.81,6.79,6.79,28400.0
2009-02-03 15:45:00,6.79,6.8,6.77,6.79,19600.0,6.79,6.8,6.77,6.79,19600.0
2009-02-03 15:50:00,6.79,6.79,6.77,6.78,41500.0,6.79,6.79,6.77,6.78,41500.0
2009-02-03 15:55:00,6.78,6.8,6.76,6.79,64200.0,6.78,6.8,6.76,6.79,64200.0
2009-02-04 09:30:00,6.81,6.81,6.73,6.74,5200.0,6.81,6.81,6.73,6.74,5200.0
2009-02-04 09:35:00,6.77,6.82,6.75,6.77,14800.0,6.77,6.82,6.75,6.77,14800.0
2009-02-04 09:40:00,6.78,6.89,6.78,6.86,14700.0,6.78,6.89,6.78,6.86,14700.0
2009-02-04 09:45:00,6.86,6.87,6.82,6.82,2500.0,6.86,6.87,6.82,6.82,2500.0
2009-02-04 09:50:00,6.82,6.82,6.79,6.82,6200.0,6.82,6.82,6.79,6.82,6200.0
2009-02-04 09:55:00,6.82,6.82,6.81,6.82,8400.0,6.82,6.82,6.81,6.82,8400.0
2009-02-04 10:00:00,6.83,6.87,6.83,6.87,10200.0,6.83,6.87,6.83,6.87,10200.0
2009-02-04 10:05:00,6.87,6.97,6.87,6.96,60200.0,6.87,6.97,6.87,6.96,60200.0
2009-02-04 10:10:00,6.97,6.98,6.91,6.95,55900.0,6.97,6.98,6.91,6.95,55900.0
2009-02-04 10:15:00,6.95,6.97,6.95,6.97,6000.0,6.95,6.97,6.95,6.97,6000.0
2009-02-04 10:20:00,6.97,6.98,6.97,6.97,2000.0,6.97,6.98,6.97,6.97,2000.0
2009-02-04 10:25:00,6.97,6.98,6.96,6.97,7200.0,6.97,6.98,6.96,6.97,7200.0
2009-02-04 10:30:00,6.96,6.99,6.96,6.98,14500.0,6.96,6.99,6.96,6.98,14500.0
2009-02-04 10:35:00,6.97,6.98,6.97,6.98,6000.0,6.97,6.98,6.97,6.98,6000.0
2009-02-04 10:40:00,6.97,6.98,6.96,6.97,16000.0,6.97,6.98,6.96,6.97,16000.0
2009-02-04 10:45:00,6.97,6.97,6.95,6.95,9500.0,6.97,6.97,6.95,6.95,9500.0
2009-02-04 10:50:00,6.95,6.96,6.94,6.95,10500.0,6.95,6.96,6.94,6.95,10500.0
2009-02-04 10:55:00,6.95,6.96,6.93,6.93,13300.0,6.95,6.96,6.93,6.93,13300.0
2009-02-04 11:00:00,6.94,6.94,6.93,6.94,3700.0,6.94,6.94,6.93,6.94,3700.0
2009-02-04 11:05:00,6.94,6.95,6.93,6.93,9700.0,6.94,6.95,6.93,6.93,9700.0
2009-02-04 11:10:00,6.94,6.94,6.9,6.91,17800.0,6.94,6.94,6.9,6.91,17800.0
2009-02-04 11:15:00,6.9,6.91,6.89,6.91,9000.0,6.9,6.91,6.89,6.91,9000.0
2009-02-04 11:20:00,6.91,6.91,6.89,6.89,4300.0,6.91,6.91,6.89,6.89,4300.0
2009-02-04 11:25:00,6.9,6.91,6.89,6.89,12500.0,6.9,6.91,6.89,6.89,12500.0
2009-02-04 11:30:00,6.9,6.93,6.89,6.93,15300.0,6.9,6.93,6.89,6.93,15300.0
2009-02-04 11:35:00,6.93,6.94,6.93,6.93,3600.0,6.93,6.94,6.93,6.93,3600.0
2009-02-04 11:40:00,6.94,6.94,6.93,6.93,3000.0,6.94,6.94,6.93,6.93,3000.0
2009-02-04 11:45:00,6.93,6.94,6.92,6.93,3100.0,6.93,6.94,6.92,6.93,3100.0
2009-02-04 11:50:00,6.92,6.95,6.92,6.95,34000.0,6.92,6.95,6.92,6.95,34000.0
2009-02-04 11:55:00,6.94,6.95,6.94,6.95,6000.0,6.94,6.95,6.94,6.95,6000.0
2009-02-04 12:00:00,6.94,6.95,6.94,6.95,3400.0,6.94,6.95,6.94,6.95,3400.0
2009-02-04 12:05:00,6.95,6.95,6.94,6.94,3900.0,6.95,6.95,6.94,6.94,3900.0
2009-02-04 12:10:00,6.95,6.95,6.92,6.92,7500.0,6.95,6.95,6.92,6.92,7500.0
2009-02-04 12:15:00,6.92,6.93,6.92,6.93,1600.0,6.92,6.93,6.92,6.93,1600.0
2009-02-04 12:20:00,6.92,6.93,6.92,6.93,2700.0,6.92,6.93,6.92,6.93,2700.0
2009-02-04 12:25:00,6.93,6.93,6.92,6.93,6900.0,6.93,6.93,6.92,6.93,6900.0
2009-02-04 12:30:00,6.92,6.94,6.92,6.93,27600.0,6.92,6.94,6.92,6.93,27600.0
2009-02-04 12:35:00,6.93,6.93,6.91,6.91,9700.0,6.93,6.93,6.91,6.91,9700.0
2009-02-04 12:40:00,6.91,6.92,6.91,6.92,5000.0,6.91,6.92,6.91,6.92,5000.0
2009-02-04 12:45:00,6.91,6.93,6.91,6.93,5000.0,6.91,6.93,6.91,6.93,5000.0
2009-02-04 12:50:00,6.92,6.93,6.92,6.92,6100.0,6.92,6.93,6.92,6.92,6100.0
2009-02-04 12:55:00,6.92,6.93,6.9,6.91,41600.0,6.92,6.93,6.9,6.91,41600.0
2009-02-04 13:00:00,6.92,6.92,6.91,6.92,4400.0,6.92,6.92,6.91,6.92,4400.0
2009-02-04 13:05:00,6.92,6.92,6.91,6.91,2200.0,6.92,6.92,6.91,6.91,2200.0
2009-02-04 13:10:00,6.92,6.92,6.91,6.92,6400.0,6.92,6.92,6.91,6.92,6400.0
2009-02-04 13:15:00,6.92,6.93,6.91,6.92,9500.0,6.92,6.93,6.91,6.92,9500.0
2009-02-04 13:20:00,6.92,6.95,6.92,6.95,4500.0,6.92,6.95,6.92,6.95,4500.0
2009-02-04 13:25:00,6.95,6.97,6.95,6.97,9500.0,6.95,6.97,6.95,6.97,9500.0
2009-02-04 13:30:00,6.96,6.97,6.94,6.94,15200.0,6.96,6.97,6.94,6.94,15200.0
2009-02-04 13:35:00,6.94,6.95,6.92,6.92,5400.0,6.94,6.95,6.92,6.92,5400.0
2009-02-04 13:40:00,6.92,6.93,6.92,6.93,3900.0,6.92,6.93,6.92,6.93,3900.0
2009-02-04 13:45:00,6.92,6.92,6.91,6.92,10500.0,6.92,6.92,6.91,6.92,10500.0
2009-02-04 13:50:00,6.91,6.91,6.9,6.9,7400.0,6.91,6.91,6.9,6.9,7400.0
2009-02-04 13:55:00,6.9,6.95,6.9,6.92,34300.0,6.9,6.95,6.9,6.92,34300.0
2009-02-04 14:00:00,6.92,6.94,6.91,6.93,38100.0,6.92,6.94,6.91,6.93,38100.0
2009-02-04 14:05:00,6.92,6.94,6.92,6.92,10900.0,6.92,6.94,6.92,6.92,10900.0
2009-02-04 14:10:00,6.92,6.95,6.92,6.95,4800.0,6.92,6.95,6.92,6.95,4800.0
2009-02-04 14:15:00,6.94,6.95,6.93,6.93,8000.0,6.94,6.95,6.93,6.93,8000.0
2009-02-04 14:20:00,6.92,6.92,6.87,6.87,35500.0,6.92,6.92,6.87,6.87,35500.0
2009-02-04 14:25:00,6.87,6.88,6.85,6.87,36900.0,6.87,6.88,6.85,6.87,36900.0
2009-02-04 14:30:00,6.86,6.89,6.86,6.88,26000.0,6.86,6.89,6.86,6.88,26000.0
2009-02-04 14:35:00,6.88,6.9,6.88,6.89,22800.0,6.88,6.9,6.88,6.89,22800.0
2009-02-04 14:40:00,6.88,6.89,6.88,6.89,7800.0,6.88,6.89,6.88,6.89,7800.0
2009-02-04 14:45:00,6.88,6.9,6.88,6.89,9200.0,6.88,6.9,6.88,6.89,9200.0
2009-02-04 14:50:00,6.89,6.89,6.88,6.89,15100.0,6.89,6.89,6.88,6.89,15100.0
2009-02-04 14:55:00,6.88,6.92,6.88,6.9,26100.0,6.88,6.92,6.88,6.9,26100.0
2009-02-04 15:00:00,6.9,6.93,6.89,6.93,9000.0,6.9,6.93,6.89,6.93,9000.0
2009-02-04 15:05:00,6.93,6.95,6.91,6.95,7500.0,6.93,6.95,6.91,6.95,7500.0
2009-02-04 15:10:00,6.95,6.95,6.89,6.89,23800.0,6.95,6.95,6.89,6.89,23800.0
2009-02-04 15:15:00,6.89,6.93,6.88,6.9,57400.0,6.89,6.93,6.88,6.9,57400.0
2009-02-04 15:20:00,6.9,6.9,6.86,6.89,30000.0,6.9,6.9,6.86,6.89,30000.0
2009-02-04 15:25:00,6.89,6.91,6.89,6.91,8800.0,6.89,6.91,6.89,6.91,8800.0
2009-02-04 15:30:00,6.91,6.91,6.89,6.89,4200.0,6.91,6.91,6.89,6.89,4200.0
2009-02-04 15:35:00,6.89,6.9,6.89,6.89,4500.0,6.89,6.9,6.89,6.89,4500.0
2009-02-04 15:40:00,6.89,6.91,6.89,6.91,6400.0,6.89,6.91,6.89,6.91,6400.0
2009-02-04 15:45:00,6.9,6.91,6.88,6.88,10200.0,6.9,6.91,6.88,6.88,10200.0
2009-02-04 15:50:00,6.89,6.89,6.86,6.88,9600.0,6.89,6.89,6.86,6.88,9600.0
2009-02-04 15:55:00,6.88,6.93,6.86,6.9,48300.0,6.88,6.93,6.86,6.9,48300.0
2009-02-05 09:30:00,6.85,6.9,6.81,6.87,14100.0,6.85,6.9,6.81,6.87,14100.0
2009-02-05 09:35:00,6.88,6.88,6.86,6.88,4100.0,6.88,6.88,6.86,6.88,4100.0
2009-02-05 09:40:00,6.88,6.89,6.88,6.89,2500.0,6.88,6.89,6.88,6.89,2500.0
2009-02-05 09:45:00,6.9,6.9,6.87,6.87,4300.0,6.9,6.9,6.87,6.87,4300.0
2009-02-05 09:50:00,6.86,6.86,6.83,6.83,27800.0,6.86,6.86,6.83,6.83,27800.0
2009-02-05 09:55:00,6.83,6.83,6.8,6.8,2800.0,6.83,6.83,6.8,6.8,2800.0
2009-02-05 10:00:00,6.81,6.83,6.81,6.82,1700.0,6.81,6.83,6.81,6.82,1700.0
2009-02-05 10:05:00,6.82,6.82,6.81,6.82,3100.0,6.82,6.82,6.81,6.82,3100.0
2009-02-05 10:10:00,6.81,6.83,6.81,6.82,5500.0,6.81,6.83,6.81,6.82,5500.0
2009-02-05 10:15:00,6.82,6.84,6.82,6.84,9800.0,6.82,6.84,6.82,6.84,9800.0
2009-02-05 10:20:00,6.83,6.84,6.82,6.83,7400.0,6.83,6.84,6.82,6.83,7400.0
2009-02-05 10:25:00,6.84,6.84,6.82,6.84,13800.0,6.84,6.84,6.82,6.84,13800.0
2009-02-05 10:30:00,6.84,6.84,6.83,6.84,3900.0,6.84,6.84,6.83,6.84,3900.0
2009-02-05 10:35:00,6.84,6.87,6.84,6.86,7700.0,6.84,6.87,6.84,6.86,7700.0
2009-02-05 10:40:00,6.86,6.88,6.86,6.88,15400.0,6.86,6.88,6.86,6.88,15400.0
2009-02-05 10:45:00,6.88,6.89,6.87,6.88,14200.0,6.88,6.89,6.87,6.88,14200.0
2009-02-05 10:50:00,6.88,6.89,6.88,6.88,12000.0,6.88,6.89,6.88,6.88,12000.0
2009-02-05 10:55:00,6.89,6.9,6.88,6.89,28600.0,6.89,6.9,6.88,6.89,28600.0
2009-02-05 11:00:00,6.9,6.98,6.89,6.97,29900.0,6.9,6.98,6.89,6.97,29900.0
2009-02-05 11:05:00,6.98,6.99,6.95,6.98,15100.0,6.98,6.99,6.95,6.98,15100.0
2009-02-05 11:10:00,6.98,6.98,6.96,6.96,5900.0,6.98,6.98,6.96,6.96,5900.0
2009-02-05 11:15:00,6.97,6.97,6.95,6.96,3500.0,6.97,6.97,6.95,6.96,3500.0
2009-02-05 11:20:00,6.96,6.97,6.95,6.97,6300.0,6.96,6.97,6.95,6.97,6300.0
2009-02-05 11:25:00,6.97,6.98,6.97,6.98,8600.0,6.97,6.98,6.97,6.98,8600.0
2009-02-05 11:30:00,6.98,6.98,6.98,6.98,12000.0,6.98,6.98,6.98,6.98,12000.0
2009-02-05 11:35:00,6.98,6.98,6.98,6.98,5500.0,6.98,6.98,6.98,6.98,5500.0
2009-02-05 11:40:00,6.98,6.98,6.97,6.97,2400.0,6.98,6.98,6.97,6.97,2400.0
2009-02-05 11:45:00,6.98,6.98,6.97,6.98,38500.0,6.98,6.98,6.97,6.98,38500.0
2009-02-05 11:50:00,6.98,7.0,6.98,6.99,34200.0,6.98,7.0,6.98,6.99,34200.0
2009-02-05 11:55:00,6.99,7.06,6.99,7.06,42000.0,6.99,7.06,6.99,7.06,42000.0
2009-02-05 12:00:00,7.07,7.1,7.07,7.08,16700.0,7.07,7.1,7.07,7.08,16700.0
2009-02-05 12:05:00,7.08,7.12,7.08,7.1,17300.0,7.08,7.12,7.08,7.1,17300.0
2009-02-05 12:10:00,7.11,7.11,7.04,7.06,39500.0,7.11,7.11,7.04,7.06,39500.0
2009-02-05 12:15:00,7.05,7.11,7.05,7.1,29000.0,7.05,7.11,7.05,7.1,29000.0
2009-02-05 12:20:00,7.09,7.19,7.09,7.19,21500.0,7.09,7.19,7.09,7.19,21500.0
2009-02-05 12:25:00,7.19,7.21,7.15,7.15,47900.0,7.19,7.21,7.15,7.15,47900.0
2009-02-05 12:30:00,7.15,7.2,7.15,7.2,36100.0,7.15,7.2,7.15,7.2,36100.0
2009-02-05 12:35:00,7.2,7.25,7.2,7.25,12300.0,7.2,7.25,7.2,7.25,12300.0
2009-02-05 12:40:00,7.25,7.29,7.25,7.28,28700.0,7.25,7.29,7.25,7.28,28700.0
2009-02-05 12:45:00,7.29,7.29,7.27,7.29,16200.0,7.29,7.29,7.27,7.29,16200.0
2009-02-05 12:50:00,7.28,7.3,7.25,7.29,55900.0,7.28,7.3,7.25,7.29,55900.0
2009-02-05 12:55:00,7.29,7.49,7.29,7.49,71500.0,7.29,7.49,7.29,7.49,71500.0
2009-02-05 13:00:00,7.49,7.49,7.4,7.47,47500.0,7.49,7.49,7.4,7.47,47500.0
2009-02-05 13:05:00,7.46,7.49,7.42,7.48,46900.0,7.46,7.49,7.42,7.48,46900.0
2009-02-05 13:10:00,7.47,7.49,7.47,7.47,11700.0,7.47,7.49,7.47,7.47,11700.0
2009-02-05 13:15:00,7.46,7.49,7.41,7.41,27200.0,7.46,7.49,7.41,7.41,27200.0
2009-02-05 13:20:00,7.42,7.42,7.31,7.31,30800.0,7.42,7.42,7.31,7.31,30800.0
2009-02-05 13:25:00,7.32,7.34,7.28,7.28,14600.0,7.32,7.34,7.28,7.28,14600.0
2009-02-05 13:30:00,7.28,7.28,7.21,7.21,13900.0,7.28,7.28,7.21,7.21,13900.0
2009-02-05 13:35:00,7.21,7.23,7.19,7.22,31700.0,7.21,7.23,7.19,7.22,31700.0
2009-02-05 13:40:00,7.22,7.22,7.2,7.22,11900.0,7.22,7.22,7.2,7.22,11900.0
2009-02-05 13:45:00,7.22,7.26,7.21,7.26,17400.0,7.22,7.26,7.21,7.26,17400.0
2009-02-05 13:50:00,7.26,7.26,7.24,7.25,2800.0,7.26,7.26,7.24,7.25,2800.0
2009-02-05 13:55:00,7.25,7.26,7.21,7.22,5700.0,7.25,7.26,7.21,7.22,5700.0
2009-02-05 14:00:00,7.22,7.25,7.22,7.23,16600.0,7.22,7.25,7.22,7.23,16600.0
2009-02-05 14:05:00,7.23,7.25,7.23,7.24,8900.0,7.23,7.25,7.23,7.24,8900.0
2009-02-05 14:10:00,7.23,7.24,7.21,7.23,11400.0,7.23,7.24,7.21,7.23,11400.0
2009-02-05 14:15:00,7.22,7.26,7.22,7.26,16000.0,7.22,7.26,7.22,7.26,16000.0
2009-02-05 14:20:00,7.26,7.29,7.25,7.28,11800.0,7.26,7.29,7.25,7.28,11800.0
2009-02-05 14:25:00,7.28,7.32,7.28,7.3,26800.0,7.28,7.32,7.28,7.3,26800.0
2009-02-05 14:30:00,7.3,7.3,7.27,7.29,8400.0,7.3,7.3,7.27,7.29,8400.0
2009-02-05 14:35:00,7.29,7.31,7.27,7.3,6200.0,7.29,7.31,7.27,7.3,6200.0
2009-02-05 14:40:00,7.3,7.31,7.29,7.3,4500.0,7.3,7.31,7.29,7.3,4500.0
2009-02-05 14:45:00,7.29,7.3,7.26,7.27,11800.0,7.29,7.3,7.26,7.27,11800.0
2009-02-05 14:50:00,7.26,7.26,7.23,7.25,19900.0,7.26,7.26,7.23,7.25,19900.0
2009-02-05 14:55:00,7.24,7.25,7.21,7.21,14900.0,7.24,7.25,7.21,7.21,14900.0
2009-02-05 15:00:00,7.21,7.22,7.17,7.17,23300.0,7.21,7.22,7.17,7.17,23300.0
2009-02-05 15:05:00,7.16,7.2,7.14,7.19,20100.0,7.16,7.2,7.14,7.19,20100.0
2009-02-05 15:10:00,7.19,7.24,7.18,7.22,12900.0,7.19,7.24,7.18,7.22,12900.0
2009-02-05 15:15:00,7.22,7.25,7.22,7.24,11200.0,7.22,7.25,7.22,7.24,11200.0
2009-02-05 15:20:00,7.23,7.24,7.19,7.19,24600.0,7.23,7.24,7.19,7.19,24600.0
2009-02-05 15:25:00,7.18,7.21,7.18,7.21,11400.0,7.18,7.21,7.18,7.21,11400.0
2009-02-05 15:30:00,7.2,7.27,7.2,7.24,23700.0,7.2,7.27,7.2,7.24,23700.0
2009-02-05 15:35:00,7.24,7.26,7.21,7.25,12400.0,7.24,7.26,7.21,7.25,12400.0
2009-02-05 15:40:00,7.24,7.26,7.22,7.26,26500.0,7.24,7.26,7.22,7.26,26500.0
2009-02-05 15:45:00,7.26,7.26,7.21,7.23,24900.0,7.26,7.26,7.21,7.23,24900.0
2009-02-05 15:50:00,7.24,7.28,7.24,7.27,37800.0,7.24,7.28,7.24,7.27,37800.0
2009-02-05 15:55:00,7.27,7.3,7.26,7.29,57200.0,7.27,7.3,7.26,7.29,57200.0
2009-02-06 09:30:00,7.28,7.37,7.27,7.36,22800.0,7.28,7.37,7.27,7.36,22800.0
2009-02-06 09:35:00,7.35,7.46,7.35,7.45,16200.0,7.35,7.46,7.35,7.45,16200.0
2009-02-06 09:40:00,7.45,7.45,7.36,7.39,7700.0,7.45,7.45,7.36,7.39,7700.0
2009-02-06 09:45:00,7.39,7.44,7.38,7.43,14300.0,7.39,7.44,7.38,7.43,14300.0
2009-02-06 09:50:00,7.43,7.45,7.43,7.45,13400.0,7.43,7.45,7.43,7.45,13400.0
2009-02-06 09:55:00,7.46,7.46,7.44,7.44,12700.0,7.46,7.46,7.44,7.44,12700.0
2009-02-06 10:00:00,7.44,7.44,7.41,7.41,11100.0,7.44,7.44,7.41,7.41,11100.0
2009-02-06 10:05:00,7.41,7.42,7.34,7.34,15100.0,7.41,7.42,7.34,7.34,15100.0
2009-02-06 10:10:00,7.34,7.37,7.33,7.36,16100.0,7.34,7.37,7.33,7.36,16100.0
2009-02-06 10:15:00,7.35,7.37,7.28,7.28,22100.0,7.35,7.37,7.28,7.28,22100.0
2009-02-06 10:20:00,7.28,7.29,7.26,7.27,6200.0,7.28,7.29,7.26,7.27,6200.0
2009-02-06 10:25:00,7.27,7.28,7.22,7.26,24900.0,7.27,7.28,7.22,7.26,24900.0
2009-02-06 10:30:00,7.26,7.33,7.26,7.31,11700.0,7.26,7.33,7.26,7.31,11700.0
2009-02-06 10:35:00,7.3,7.32,7.3,7.31,9200.0,7.3,7.32,7.3,7.31,9200.0
2009-02-06 10:40:00,7.31,7.31,7.28,7.29,5600.0,7.31,7.31,7.28,7.29,5600.0
2009-02-06 10:45:00,7.28,7.31,7.28,7.31,9900.0,7.28,7.31,7.28,7.31,9900.0
2009-02-06 10:50:00,7.3,7.34,7.3,7.34,18300.0,7.3,7.34,7.3,7.34,18300.0
2009-02-06 10:55:00,7.34,7.39,7.34,7.37,3100.0,7.34,7.39,7.34,7.37,3100.0
2009-02-06 11:00:00,7.37,7.38,7.36,7.38,3900.0,7.37,7.38,7.36,7.38,3900.0
2009-02-06 11:05:00,7.37,7.37,7.34,7.34,9600.0,7.37,7.37,7.34,7.34,9600.0
2009-02-06 11:10:00,7.35,7.35,7.33,7.35,9800.0,7.35,7.35,7.33,7.35,9800.0
2009-02-06 11:15:00,7.34,7.34,7.34,7.34,400.0,7.34,7.34,7.34,7.34,400.0
2009-02-06 11:20:00,7.34,7.35,7.32,7.32,16800.0,7.34,7.35,7.32,7.32,16800.0
2009-02-06 11:25:00,7.32,7.33,7.31,7.32,4000.0,7.32,7.33,7.31,7.32,4000.0
2009-02-06 11:30:00,7.33,7.34,7.33,7.33,4900.0,7.33,7.34,7.33,7.33,4900.0
2009-02-06 11:35:00,7.34,7.34,7.31,7.32,5700.0,7.34,7.34,7.31,7.32,5700.0
2009-02-06 11:40:00,7.32,7.33,7.31,7.32,4100.0,7.32,7.33,7.31,7.32,4100.0
2009-02-06 11:45:00,7.32,7.32,7.3,7.31,8100.0,7.32,7.32,7.3,7.31,8100.0
2009-02-06 11:50:00,7.3,7.33,7.3,7.31,27700.0,7.3,7.33,7.3,7.31,27700.0
2009-02-06 11:55:00,7.31,7.32,7.3,7.3,6500.0,7.31,7.32,7.3,7.3,6500.0
2009-02-06 12:00:00,7.31,7.32,7.27,7.27,13100.0,7.31,7.32,7.27,7.27,13100.0
2009-02-06 12:05:00,7.28,7.3,7.27,7.3,6700.0,7.28,7.3,7.27,7.3,6700.0
2009-02-06 12:10:00,7.3,7.3,7.27,7.27,2800.0,7.3,7.3,7.27,7.27,2800.0
2009-02-06 12:15:00,7.28,7.28,7.25,7.26,17100.0,7.28,7.28,7.25,7.26,17100.0
2009-02-06 12:20:00,7.27,7.3,7.27,7.3,3600.0,7.27,7.3,7.27,7.3,3600.0
2009-02-06 12:25:00,7.29,7.3,7.29,7.3,2300.0,7.29,7.3,7.29,7.3,2300.0
2009-02-06 12:30:00,7.3,7.32,7.3,7.31,5400.0,7.3,7.32,7.3,7.31,5400.0
2009-02-06 12:35:00,7.31,7.34,7.31,7.34,10900.0,7.31,7.34,7.31,7.34,10900.0
2009-02-06 12:40:00,7.34,7.36,7.34,7.36,3700.0,7.34,7.36,7.34,7.36,3700.0
2009-02-06 12:45:00,7.35,7.38,7.34,7.38,7800.0,7.35,7.38,7.34,7.38,7800.0
2009-02-06 12:50:00,7.37,7.38,7.36,7.36,7000.0,7.37,7.38,7.36,7.36,7000.0
2009-02-06 12:55:00,7.37,7.38,7.36,7.37,1900.0,7.37,7.38,7.36,7.37,1900.0
2009-02-06 13:00:00,7.37,7.37,7.35,7.35,5100.0,7.37,7.37,7.35,7.35,5100.0
2009-02-06 13:05:00,7.35,7.39,7.35,7.39,5900.0,7.35,7.39,7.35,7.39,5900.0
2009-02-06 13:10:00,7.39,7.39,7.38,7.38,4300.0,7.39,7.39,7.38,7.38,4300.0
2009-02-06 13:15:00,7.38,7.4,7.38,7.39,5700.0,7.38,7.4,7.38,7.39,5700.0
2009-02-06 13:20:00,7.4,7.4,7.39,7.39,10700.0,7.4,7.4,7.39,7.39,10700.0
2009-02-06 13:25:00,7.38,7.4,7.38,7.38,5100.0,7.38,7.4,7.38,7.38,5100.0
2009-02-06 13:30:00,7.39,7.4,7.39,7.4,7100.0,7.39,7.4,7.39,7.4,7100.0
2009-02-06 13:35:00,7.4,7.45,7.4,7.45,7900.0,7.4,7.45,7.4,7.45,7900.0
2009-02-06 13:40:00,7.44,7.47,7.44,7.46,21000.0,7.44,7.47,7.44,7.46,21000.0
2009-02-06 13:45:00,7.47,7.5,7.47,7.49,9900.0,7.47,7.5,7.47,7.49,9900.0
2009-02-06 13:50:00,7.49,7.65,7.49,7.58,99800.0,7.49,7.65,7.49,7.58,99800.0
2009-02-06 13:55:00,7.58,7.72,7.57,7.67,32100.0,7.58,7.72,7.57,7.67,32100.0
2009-02-06 14:00:00,7.65,7.69,7.56,7.67,46200.0,7.65,7.69,7.56,7.67,46200.0
2009-02-06 14:05:00,7.67,7.8,7.67,7.77,71400.0,7.67,7.8,7.67,7.77,71400.0
2009-02-06 14:10:00,7.77,7.82,7.76,7.79,19000.0,7.77,7.82,7.76,7.79,19000.0
2009-02-06 14:15:00,7.78,7.78,7.65,7.65,33400.0,7.78,7.78,7.65,7.65,33400.0
2009-02-06 14:20:00,7.66,7.67,7.65,7.67,15600.0,7.66,7.67,7.65,7.67,15600.0
2009-02-06 14:25:00,7.67,7.71,7.67,7.7,38200.0,7.67,7.71,7.67,7.7,38200.0
2009-02-06 14:30:00,7.7,7.72,7.68,7.72,33600.0,7.7,7.72,7.68,7.72,33600.0
2009-02-06 14:35:00,7.72,7.72,7.68,7.69,29200.0,7.72,7.72,7.68,7.69,29200.0
2009-02-06 14:40:00,7.7,7.7,7.69,7.7,14800.0,7.7,7.7,7.69,7.7,14800.0
2009-02-06 14:45:00,7.7,7.7,7.69,7.7,6100.0,7.7,7.7,7.69,7.7,6100.0
2009-02-06 14:50:00,7.69,7.7,7.68,7.68,14200.0,7.69,7.7,7.68,7.68,14200.0
2009-02-06 14:55:00,7.69,7.74,7.68,7.74,19600.0,7.69,7.74,7.68,7.74,19600.0
2009-02-06 15:00:00,7.74,7.74,7.71,7.72,18600.0,7.74,7.74,7.71,7.72,18600.0
2009-02-06 15:05:00,7.72,7.73,7.71,7.72,14200.0,7.72,7.73,7.71,7.72,14200.0
2009-02-06 15:10:00,7.71,7.72,7.71,7.72,23000.0,7.71,7.72,7.71,7.72,23000.0
2009-02-06 15:15:00,7.72,7.76,7.72,7.75,18300.0,7.72,7.76,7.72,7.75,18300.0
2009-02-06 15:20:00,7.76,7.77,7.75,7.76,14500.0,7.76,7.77,7.75,7.76,14500.0
2009-02-06 15:25:00,7.76,7.77,7.74,7.76,15300.0,7.76,7.77,7.74,7.76,15300.0
2009-02-06 15:30:00,7.76,7.77,7.75,7.75,16700.0,7.76,7.77,7.75,7.75,16700.0
2009-02-06 15:35:00,7.75,7.78,7.74,7.78,15000.0,7.75,7.78,7.74,7.78,15000.0
2009-02-06 15:40:00,7.78,7.79,7.78,7.79,19900.0,7.78,7.79,7.78,7.79,19900.0
2009-02-06 15:45:00,7.79,7.79,7.76,7.77,24700.0,7.79,7.79,7.76,7.77,24700.0
2009-02-06 15:50:00,7.77,7.8,7.76,7.77,44600.0,7.77,7.8,7.76,7.77,44600.0
2009-02-06 15:55:00,7.78,7.8,7.75,7.78,58800.0,7.78,7.8,7.75,7.78,58800.0
2009-02-09 09:30:00,7.76,7.88,7.76,7.8,24500.0,7.76,7.88,7.76,7.8,24500.0
2009-02-09 09:35:00,7.81,7.89,7.76,7.77,31800.0,7.81,7.89,7.76,7.77,31800.0
2009-02-09 09:40:00,7.77,7.79,7.77,7.79,2600.0,7.77,7.79,7.77,7.79,2600.0
2009-02-09 09:45:00,7.78,7.79,7.76,7.78,8300.0,7.78,7.79,7.76,7.78,8300.0
2009-02-09 09:50:00,7.79,7.82,7.79,7.82,5600.0,7.79,7.82,7.79,7.82,5600.0
2009-02-09 09:55:00,7.81,7.82,7.81,7.82,5200.0,7.81,7.82,7.81,7.82,5200.0
2009-02-09 10:00:00,7.81,7.82,7.76,7.78,13100.0,7.81,7.82,7.76,7.78,13100.0
2009-02-09 10:05:00,7.78,7.85,7.78,7.84,13200.0,7.78,7.85,7.78,7.84,13200.0
2009-02-09 10:10:00,7.84,7.87,7.84,7.86,3500.0,7.84,7.87,7.84,7.86,3500.0
2009-02-09 10:15:00,7.85,7.86,7.85,7.86,1900.0,7.85,7.86,7.85,7.86,1900.0
2009-02-09 10:20:00,7.86,7.89,7.86,7.88,1100.0,7.86,7.89,7.86,7.88,1100.0
2009-02-09 10:25:00,7.89,7.89,7.87,7.87,2800.0,7.89,7.89,7.87,7.87,2800.0
2009-02-09 10:30:00,7.88,7.89,7.87,7.87,3900.0,7.88,7.89,7.87,7.87,3900.0
2009-02-09 10:35:00,7.88,7.93,7.88,7.92,11600.0,7.88,7.93,7.88,7.92,11600.0
2009-02-09 10:40:00,7.91,7.91,7.87,7.87,7700.0,7.91,7.91,7.87,7.87,7700.0
2009-02-09 10:45:00,7.87,7.96,7.87,7.91,36100.0,7.87,7.96,7.87,7.91,36100.0
2009-02-09 10:50:00,7.91,7.92,7.86,7.86,7800.0,7.91,7.92,7.86,7.86,7800.0
2009-02-09 10:55:00,7.87,7.92,7.87,7.9,10600.0,7.87,7.92,7.87,7.9,10600.0
2009-02-09 11:00:00,7.89,7.89,7.86,7.86,3400.0,7.89,7.89,7.86,7.86,3400.0
2009-02-09 11:05:00,7.87,7.88,7.86,7.88,2900.0,7.87,7.88,7.86,7.88,2900.0
2009-02-09 11:10:00,7.87,7.88,7.85,7.86,2700.0,7.87,7.88,7.85,7.86,2700.0
2009-02-09 11:15:00,7.86,7.86,7.85,7.85,2300.0,7.86,7.86,7.85,7.85,2300.0
2009-02-09 11:20:00,7.86,7.86,7.84,7.85,18400.0,7.86,7.86,7.84,7.85,18400.0
2009-02-09 11:25:00,7.85,7.86,7.85,7.86,800.0,7.85,7.86,7.85,7.86,800.0
2009-02-09 11:30:00,7.85,7.85,7.85,7.85,600.0,7.85,7.85,7.85,7.85,600.0
2009-02-09 11:35:00,7.85,7.85,7.83,7.85,10700.0,7.85,7.85,7.83,7.85,10700.0
2009-02-09 11:40:00,7.85,7.86,7.85,7.86,4400.0,7.85,7.86,7.85,7.86,4400.0
2009-02-09 11:45:00,7.86,7.87,7.86,7.87,1400.0,7.86,7.87,7.86,7.87,1400.0
2009-02-09 11:50:00,7.86,7.87,7.86,7.86,1500.0,7.86,7.87,7.86,7.86,1500.0
2009-02-09 11:55:00,7.87,7.9,7.86,7.89,34100.0,7.87,7.9,7.86,7.89,34100.0
2009-02-09 12:00:00,7.89,7.9,7.88,7.88,7900.0,7.89,7.9,7.88,7.88,7900.0
2009-02-09 12:05:00,7.89,7.9,7.87,7.9,9000.0,7.89,7.9,7.87,7.9,9000.0
2009-02-09 12:10:00,7.9,7.9,7.89,7.9,4800.0,7.9,7.9,7.89,7.9,4800.0
2009-02-09 12:15:00,7.89,7.89,7.88,7.88,6300.0,7.89,7.89,7.88,7.88,6300.0
2009-02-09 12:20:00,7.88,7.9,7.88,7.89,8700.0,7.88,7.9,7.88,7.89,8700.0
2009-02-09 12:25:00,7.88,7.93,7.88,7.91,12800.0,7.88,7.93,7.88,7.91,12800.0
2009-02-09 12:30:00,7.91,7.91,7.88,7.88,11400.0,7.91,7.91,7.88,7.88,11400.0
2009-02-09 12:35:00,7.88,7.91,7.87,7.9,11900.0,7.88,7.91,7.87,7.9,11900.0
2009-02-09 12:40:00,7.89,7.94,7.88,7.92,35100.0,7.89,7.94,7.88,7.92,35100.0
2009-02-09 12:45:00,7.93,7.93,7.89,7.93,11500.0,7.93,7.93,7.89,7.93,11500.0
2009-02-09 12:50:00,7.92,7.93,7.9,7.92,11600.0,7.92,7.93,7.9,7.92,11600.0
2009-02-09 12:55:00,7.92,7.92,7.88,7.89,34300.0,7.92,7.92,7.88,7.89,34300.0
2009-02-09 13:00:00,7.89,7.91,7.88,7.91,10000.0,7.89,7.91,7.88,7.91,10000.0
2009-02-09 13:05:00,7.91,7.91,7.88,7.88,16600.0,7.91,7.91,7.88,7.88,16600.0
2009-02-09 13:10:00,7.88,7.88,7.87,7.87,300.0,7.88,7.88,7.87,7.87,300.0
2009-02-09 13:15:00,7.88,7.89,7.87,7.89,12600.0,7.88,7.89,7.87,7.89,12600.0
2009-02-09 13:20:00,7.89,7.89,7.87,7.87,16300.0,7.89,7.89,7.87,7.87,16300.0
2009-02-09 13:25:00,7.88,7.88,7.87,7.88,9600.0,7.88,7.88,7.87,7.88,9600.0
2009-02-09 13:30:00,7.88,7.88,7.86,7.87,3800.0,7.88,7.88,7.86,7.87,3800.0
2009-02-09 13:35:00,7.86,7.87,7.86,7.86,2800.0,7.86,7.87,7.86,7.86,2800.0
2009-02-09 13:40:00,7.86,7.88,7.86,7.87,6100.0,7.86,7.88,7.86,7.87,6100.0
2009-02-09 13:45:00,7.87,7.88,7.87,7.87,4000.0,7.87,7.88,7.87,7.87,4000.0
2009-02-09 13:50:00,7.87,7.88,7.87,7.87,1500.0,7.87,7.88,7.87,7.87,1500.0
2009-02-09 13:55:00,7.87,7.88,7.87,7.87,800.0,7.87,7.88,7.87,7.87,800.0
2009-02-09 14:00:00,7.88,7.88,7.87,7.87,4500.0,7.88,7.88,7.87,7.87,4500.0
2009-02-09 14:05:00,7.88,7.88,7.88,7.88,2200.0,7.88,7.88,7.88,7.88,2200.0
2009-02-09 14:10:00,7.88,7.89,7.87,7.89,30000.0,7.88,7.89,7.87,7.89,30000.0
2009-02-09 14:15:00,7.89,7.91,7.89,7.91,13000.0,7.89,7.91,7.89,7.91,13000.0
2009-02-09 14:20:00,7.92,7.92,7.91,7.91,1500.0,7.92,7.92,7.91,7.91,1500.0
2009-02-09 14:25:00,7.91,7.92,7.9,7.92,54000.0,7.91,7.92,7.9,7.92,54000.0
2009-02-09 14:30:00,7.92,7.93,7.91,7.91,4700.0,7.92,7.93,7.91,7.91,4700.0
2009-02-09 14:35:00,7.91,7.92,7.91,7.92,9900.0,7.91,7.92,7.91,7.92,9900.0
2009-02-09 14:40:00,7.91,7.92,7.9,7.91,5900.0,7.91,7.92,7.9,7.91,5900.0
2009-02-09 14:45:00,7.91,7.92,7.91,7.92,3800.0,7.91,7.92,7.91,7.92,3800.0
2009-02-09 14:50:00,7.92,7.92,7.91,7.91,3100.0,7.92,7.92,7.91,7.91,3100.0
2009-02-09 14:55:00,7.91,7.92,7.91,7.91,4600.0,7.91,7.92,7.91,7.91,4600.0
2009-02-09 15:00:00,7.92,7.92,7.91,7.92,2800.0,7.92,7.92,7.91,7.92,2800.0
2009-02-09 15:05:00,7.92,7.93,7.92,7.93,4100.0,7.92,7.93,7.92,7.93,4100.0
2009-02-09 15:10:00,7.93,7.94,7.92,7.94,5800.0,7.93,7.94,7.92,7.94,5800.0
2009-02-09 15:15:00,7.95,7.96,7.94,7.96,5100.0,7.95,7.96,7.94,7.96,5100.0
2009-02-09 15:20:00,7.96,7.98,7.96,7.97,7900.0,7.96,7.98,7.96,7.97,7900.0
2009-02-09 15:25:00,7.97,7.97,7.95,7.96,7800.0,7.97,7.97,7.95,7.96,7800.0
2009-02-09 15:30:00,7.96,7.97,7.95,7.96,5400.0,7.96,7.97,7.95,7.96,5400.0
2009-02-09 15:35:00,7.96,7.97,7.95,7.95,12100.0,7.96,7.97,7.95,7.95,12100.0
2009-02-09 15:40:00,7.95,7.97,7.95,7.97,8700.0,7.95,7.97,7.95,7.97,8700.0
2009-02-09 15:45:00,7.97,7.97,7.95,7.96,19000.0,7.97,7.97,7.95,7.96,19000.0
2009-02-09 15:50:00,7.95,7.97,7.95,7.96,5800.0,7.95,7.97,7.95,7.96,5800.0
2009-02-09 15:55:00,7.97,7.97,7.96,7.96,23300.0,7.97,7.97,7.96,7.96,23300.0
2009-02-10 09:30:00,7.97,7.99,7.83,7.95,16200.0,7.97,7.99,7.83,7.95,16200.0
2009-02-10 09:35:00,7.95,7.98,7.95,7.98,2300.0,7.95,7.98,7.95,7.98,2300.0
2009-02-10 09:40:00,7.98,7.98,7.97,7.98,3700.0,7.98,7.98,7.97,7.98,3700.0
2009-02-10 09:45:00,7.99,8.05,7.99,8.04,15900.0,7.99,8.05,7.99,8.04,15900.0
2009-02-10 09:50:00,8.04,8.1,8.03,8.06,36600.0,8.04,8.1,8.03,8.06,36600.0
2009-02-10 09:55:00,8.07,8.14,8.05,8.14,10400.0,8.07,8.14,8.05,8.14,10400.0
2009-02-10 10:00:00,8.14,8.23,8.13,8.2,37100.0,8.14,8.23,8.13,8.2,37100.0
2009-02-10 10:05:00,8.2,8.26,8.19,8.26,21000.0,8.2,8.26,8.19,8.26,21000.0
2009-02-10 10:10:00,8.26,8.3,8.12,8.15,24500.0,8.26,8.3,8.12,8.15,24500.0
2009-02-10 10:15:00,8.15,8.15,8.07,8.1,8100.0,8.15,8.15,8.07,8.1,8100.0
2009-02-10 10:20:00,8.1,8.13,8.07,8.12,11000.0,8.1,8.13,8.07,8.12,11000.0
2009-02-10 10:25:00,8.11,8.14,8.09,8.11,18600.0,8.11,8.14,8.09,8.11,18600.0
2009-02-10 10:30:00,8.11,8.11,8.09,8.11,5100.0,8.11,8.11,8.09,8.11,5100.0
2009-02-10 10:35:00,8.11,8.14,8.1,8.14,11700.0,8.11,8.14,8.1,8.14,11700.0
2009-02-10 10:40:00,8.15,8.21,8.15,8.16,14300.0,8.15,8.21,8.15,8.16,14300.0
2009-02-10 10:45:00,8.17,8.2,8.13,8.17,8600.0,8.17,8.2,8.13,8.17,8600.0
2009-02-10 10:50:00,8.16,8.18,8.16,8.17,2100.0,8.16,8.18,8.16,8.17,2100.0
2009-02-10 10:55:00,8.16,8.18,8.12,8.12,3600.0,8.16,8.18,8.12,8.12,3600.0
2009-02-10 11:00:00,8.14,8.2,8.11,8.12,11600.0,8.14,8.2,8.11,8.12,11600.0
2009-02-10 11:05:00,8.12,8.13,8.05,8.08,40400.0,8.12,8.13,8.05,8.08,40400.0
2009-02-10 11:10:00,8.08,8.08,8.0,8.01,10000.0,8.08,8.08,8.0,8.01,10000.0
2009-02-10 11:15:00,8.02,8.05,7.99,8.05,18800.0,8.02,8.05,7.99,8.05,18800.0
2009-02-10 11:20:00,8.06,8.07,8.02,8.03,11800.0,8.06,8.07,8.02,8.03,11800.0
2009-02-10 11:25:00,8.05,8.05,8.02,8.02,4100.0,8.05,8.05,8.02,8.02,4100.0
2009-02-10 11:30:00,8.02,8.03,7.88,7.9,34100.0,8.02,8.03,7.88,7.9,34100.0
2009-02-10 11:35:00,7.87,7.87,7.84,7.84,17800.0,7.87,7.87,7.84,7.84,17800.0
2009-02-10 11:40:00,7.84,7.88,7.84,7.85,12200.0,7.84,7.88,7.84,7.85,12200.0
2009-02-10 11:45:00,7.85,7.89,7.82,7.83,25300.0,7.85,7.89,7.82,7.83,25300.0
2009-02-10 11:50:00,7.83,7.84,7.82,7.83,9500.0,7.83,7.84,7.82,7.83,9500.0
2009-02-10 11:55:00,7.82,7.84,7.8,7.8,19600.0,7.82,7.84,7.8,7.8,19600.0
2009-02-10 12:00:00,7.81,7.83,7.78,7.79,12600.0,7.81,7.83,7.78,7.79,12600.0
2009-02-10 12:05:00,7.79,7.79,7.75,7.75,15600.0,7.79,7.79,7.75,7.75,15600.0
2009-02-10 12:10:00,7.77,7.83,7.76,7.79,6600.0,7.77,7.83,7.76,7.79,6600.0
2009-02-10 12:15:00,7.8,7.8,7.78,7.78,5300.0,7.8,7.8,7.78,7.78,5300.0
2009-02-10 12:20:00,7.78,7.79,7.74,7.74,17500.0,7.78,7.79,7.74,7.74,17500.0
2009-02-10 12:25:00,7.75,7.75,7.73,7.73,3200.0,7.75,7.75,7.73,7.73,3200.0
2009-02-10 12:30:00,7.73,7.73,7.72,7.73,9300.0,7.73,7.73,7.72,7.73,9300.0
2009-02-10 12:35:00,7.74,7.75,7.72,7.75,3600.0,7.74,7.75,7.72,7.75,3600.0
2009-02-10 12:40:00,7.76,7.77,7.75,7.76,4500.0,7.76,7.77,7.75,7.76,4500.0
2009-02-10 12:45:00,7.76,7.77,7.76,7.77,1400.0,7.76,7.77,7.76,7.77,1400.0
2009-02-10 12:50:00,7.77,7.81,7.77,7.79,9100.0,7.77,7.81,7.77,7.79,9100.0
2009-02-10 12:55:00,7.78,7.79,7.78,7.79,400.0,7.78,7.79,7.78,7.79,400.0
2009-02-10 13:00:00,7.78,7.78,7.76,7.76,2800.0,7.78,7.78,7.76,7.76,2800.0
2009-02-10 13:05:00,7.76,7.77,7.75,7.76,8400.0,7.76,7.77,7.75,7.76,8400.0
2009-02-10 13:10:00,7.76,7.77,7.76,7.76,2500.0,7.76,7.77,7.76,7.76,2500.0
2009-02-10 13:15:00,7.76,7.76,7.75,7.76,6100.0,7.76,7.76,7.75,7.76,6100.0
2009-02-10 13:20:00,7.76,7.77,7.76,7.76,8900.0,7.76,7.77,7.76,7.76,8900.0
2009-02-10 13:25:00,7.77,7.77,7.73,7.73,13700.0,7.77,7.77,7.73,7.73,13700.0
2009-02-10 13:30:00,7.72,7.72,7.71,7.71,8500.0,7.72,7.72,7.71,7.71,8500.0
2009-02-10 13:35:00,7.72,7.72,7.66,7.67,20100.0,7.72,7.72,7.66,7.67,20100.0
2009-02-10 13:40:00,7.66,7.69,7.66,7.69,3900.0,7.66,7.69,7.66,7.69,3900.0
2009-02-10 13:45:00,7.68,7.69,7.67,7.68,4100.0,7.68,7.69,7.67,7.68,4100.0
2009-02-10 13:50:00,7.69,7.71,7.68,7.69,3700.0,7.69,7.71,7.68,7.69,3700.0
2009-02-10 13:55:00,7.7,7.7,7.68,7.68,2600.0,7.7,7.7,7.68,7.68,2600.0
2009-02-10 14:00:00,7.68,7.72,7.63,7.72,32100.0,7.68,7.72,7.63,7.72,32100.0
2009-02-10 14:05:00,7.71,7.71,7.68,7.68,2100.0,7.71,7.71,7.68,7.68,2100.0
2009-02-10 14:10:00,7.68,7.68,7.67,7.67,700.0,7.68,7.68,7.67,7.67,700.0
2009-02-10 14:15:00,7.67,7.67,7.67,7.67,900.0,7.67,7.67,7.67,7.67,900.0
2009-02-10 14:20:00,7.66,7.67,7.66,7.66,4900.0,7.66,7.67,7.66,7.66,4900.0
2009-02-10 14:25:00,7.66,7.66,7.6,7.63,13900.0,7.66,7.66,7.6,7.63,13900.0
2009-02-10 14:30:00,7.62,7.62,7.59,7.59,15200.0,7.62,7.62,7.59,7.59,15200.0
2009-02-10 14:35:00,7.58,7.59,7.56,7.59,2100.0,7.58,7.59,7.56,7.59,2100.0
2009-02-10 14:40:00,7.59,7.65,7.59,7.64,12600.0,7.59,7.65,7.59,7.64,12600.0
2009-02-10 14:45:00,7.64,7.66,7.64,7.64,4800.0,7.64,7.66,7.64,7.64,4800.0
2009-02-10 14:50:00,7.63,7.64,7.58,7.58,7700.0,7.63,7.64,7.58,7.58,7700.0
2009-02-10 14:55:00,7.58,7.58,7.54,7.55,6700.0,7.58,7.58,7.54,7.55,6700.0
2009-02-10 15:00:00,7.56,7.62,7.56,7.61,5500.0,7.56,7.62,7.56,7.61,5500.0
2009-02-10 15:05:00,7.6,7.6,7.59,7.6,5900.0,7.6,7.6,7.59,7.6,5900.0
2009-02-10 15:10:00,7.6,7.6,7.54,7.54,19800.0,7.6,7.6,7.54,7.54,19800.0
2009-02-10 15:15:00,7.53,7.53,7.5,7.51,22300.0,7.53,7.53,7.5,7.51,22300.0
2009-02-10 15:20:00,7.51,7.52,7.48,7.52,13500.0,7.51,7.52,7.48,7.52,13500.0
2009-02-10 15:25:00,7.51,7.52,7.5,7.51,7200.0,7.51,7.52,7.5,7.51,7200.0
2009-02-10 15:30:00,7.51,7.55,7.51,7.54,11200.0,7.51,7.55,7.51,7.54,11200.0
2009-02-10 15:35:00,7.54,7.54,7.52,7.52,10200.0,7.54,7.54,7.52,7.52,10200.0
2009-02-10 15:40:00,7.53,7.55,7.5,7.55,18500.0,7.53,7.55,7.5,7.55,18500.0
2009-02-10 15:45:00,7.54,7.59,7.51,7.56,20100.0,7.54,7.59,7.51,7.56,20100.0
2009-02-10 15:50:00,7.56,7.56,7.49,7.55,29000.0,7.56,7.56,7.49,7.55,29000.0
2009-02-10 15:55:00,7.54,7.55,7.49,7.49,21600.0,7.54,7.55,7.49,7.49,21600.0
2009-02-11 09:30:00,7.54,7.54,7.33,7.43,21500.0,7.54,7.54,7.33,7.43,21500.0
2009-02-11 09:35:00,7.43,7.53,7.43,7.52,5100.0,7.43,7.53,7.43,7.52,5100.0
2009-02-11 09:40:00,7.53,7.59,7.53,7.56,5300.0,7.53,7.59,7.53,7.56,5300.0
2009-02-11 09:45:00,7.57,7.66,7.57,7.66,16700.0,7.57,7.66,7.57,7.66,16700.0
2009-02-11 09:50:00,7.68,7.72,7.64,7.65,14800.0,7.68,7.72,7.64,7.65,14800.0
2009-02-11 09:55:00,7.64,7.73,7.64,7.72,6600.0,7.64,7.73,7.64,7.72,6600.0
2009-02-11 10:00:00,7.72,7.72,7.61,7.65,9000.0,7.72,7.72,7.61,7.65,9000.0
2009-02-11 10:05:00,7.64,7.67,7.57,7.57,10000.0,7.64,7.67,7.57,7.57,10000.0
2009-02-11 10:10:00,7.59,7.65,7.59,7.65,5800.0,7.59,7.65,7.59,7.65,5800.0
2009-02-11 10:15:00,7.67,7.7,7.66,7.67,14700.0,7.67,7.7,7.66,7.67,14700.0
2009-02-11 10:20:00,7.64,7.64,7.59,7.6,1300.0,7.64,7.64,7.59,7.6,1300.0
2009-02-11 10:25:00,7.62,7.62,7.61,7.61,6400.0,7.62,7.62,7.61,7.61,6400.0
2009-02-11 10:30:00,7.61,7.63,7.61,7.63,13500.0,7.61,7.63,7.61,7.63,13500.0
2009-02-11 10:35:00,7.61,7.66,7.61,7.66,6500.0,7.61,7.66,7.61,7.66,6500.0
2009-02-11 10:40:00,7.67,7.68,7.6,7.61,12600.0,7.67,7.68,7.6,7.61,12600.0
2009-02-11 10:45:00,7.62,7.67,7.62,7.65,7900.0,7.62,7.67,7.62,7.65,7900.0
2009-02-11 10:50:00,7.66,7.73,7.65,7.66,10700.0,7.66,7.73,7.65,7.66,10700.0
2009-02-11 10:55:00,7.65,7.68,7.63,7.65,10600.0,7.65,7.68,7.63,7.65,10600.0
2009-02-11 11:00:00,7.63,7.64,7.59,7.6,3000.0,7.63,7.64,7.59,7.6,3000.0
2009-02-11 11:05:00,7.59,7.59,7.57,7.57,1400.0,7.59,7.59,7.57,7.57,1400.0
2009-02-11 11:10:00,7.57,7.58,7.57,7.58,1300.0,7.57,7.58,7.57,7.58,1300.0
2009-02-11 11:15:00,7.59,7.59,7.57,7.57,4600.0,7.59,7.59,7.57,7.57,4600.0
2009-02-11 11:20:00,7.57,7.58,7.57,7.57,1700.0,7.57,7.58,7.57,7.57,1700.0
2009-02-11 11:25:00,7.58,7.58,7.57,7.58,5100.0,7.58,7.58,7.57,7.58,5100.0
2009-02-11 11:30:00,7.57,7.59,7.57,7.59,1600.0,7.57,7.59,7.57,7.59,1600.0
2009-02-11 11:35:00,7.59,7.59,7.59,7.59,0.0,7.59,7.59,7.59,7.59,0.0
2009-02-11 11:40:00,7.58,7.59,7.57,7.58,1900.0,7.58,7.59,7.57,7.58,1900.0
2009-02-11 11:45:00,7.58,7.58,7.55,7.55,3400.0,7.58,7.58,7.55,7.55,3400.0
2009-02-11 11:50:00,7.56,7.56,7.54,7.54,1100.0,7.56,7.56,7.54,7.54,1100.0
2009-02-11 11:55:00,7.54,7.55,7.53,7.53,5600.0,7.54,7.55,7.53,7.53,5600.0
2009-02-11 12:00:00,7.53,7.54,7.53,7.53,2100.0,7.53,7.54,7.53,7.53,2100.0
2009-02-11 12:05:00,7.53,7.54,7.53,7.53,400.0,7.53,7.54,7.53,7.53,400.0
2009-02-11 12:10:00,7.54,7.54,7.51,7.51,2700.0,7.54,7.54,7.51,7.51,2700.0
2009-02-11 12:15:00,7.51,7.52,7.5,7.5,2600.0,7.51,7.52,7.5,7.5,2600.0
2009-02-11 12:20:00,7.5,7.52,7.5,7.5,7400.0,7.5,7.52,7.5,7.5,7400.0
2009-02-11 12:25:00,7.5,7.51,7.49,7.49,3100.0,7.5,7.51,7.49,7.49,3100.0
2009-02-11 12:30:00,7.49,7.49,7.46,7.46,3800.0,7.49,7.49,7.46,7.46,3800.0
2009-02-11 12:35:00,7.46,7.46,7.43,7.45,17200.0,7.46,7.46,7.43,7.45,17200.0
2009-02-11 12:40:00,7.44,7.46,7.44,7.45,6800.0,7.44,7.46,7.44,7.45,6800.0
2009-02-11 12:45:00,7.44,7.45,7.43,7.43,5600.0,7.44,7.45,7.43,7.43,5600.0
2009-02-11 12:50:00,7.44,7.45,7.41,7.42,4900.0,7.44,7.45,7.41,7.42,4900.0
2009-02-11 12:55:00,7.41,7.41,7.36,7.39,15600.0,7.41,7.41,7.36,7.39,15600.0
2009-02-11 13:00:00,7.39,7.41,7.39,7.4,8100.0,7.39,7.41,7.39,7.4,8100.0
2009-02-11 13:05:00,7.39,7.4,7.35,7.36,5200.0,7.39,7.4,7.35,7.36,5200.0
2009-02-11 13:10:00,7.35,7.4,7.35,7.39,6900.0,7.35,7.4,7.35,7.39,6900.0
2009-02-11 13:15:00,7.38,7.39,7.36,7.37,2600.0,7.38,7.39,7.36,7.37,2600.0
2009-02-11 13:20:00,7.37,7.38,7.36,7.36,2000.0,7.37,7.38,7.36,7.36,2000.0
2009-02-11 13:25:00,7.36,7.36,7.33,7.33,8700.0,7.36,7.36,7.33,7.33,8700.0
2009-02-11 13:30:00,7.33,7.34,7.32,7.32,3600.0,7.33,7.34,7.32,7.32,3600.0
2009-02-11 13:35:00,7.32,7.32,7.29,7.29,8700.0,7.32,7.32,7.29,7.29,8700.0
2009-02-11 13:40:00,7.3,7.3,7.27,7.27,3500.0,7.3,7.3,7.27,7.27,3500.0
2009-02-11 13:45:00,7.27,7.27,7.23,7.25,10100.0,7.27,7.27,7.23,7.25,10100.0
2009-02-11 13:50:00,7.25,7.25,7.25,7.25,1800.0,7.25,7.25,7.25,7.25,1800.0
2009-02-11 13:55:00,7.25,7.26,7.22,7.22,21200.0,7.25,7.26,7.22,7.22,21200.0
2009-02-11 14:00:00,7.23,7.25,7.21,7.25,6500.0,7.23,7.25,7.21,7.25,6500.0
2009-02-11 14:05:00,7.25,7.27,7.24,7.27,6800.0,7.25,7.27,7.24,7.27,6800.0
2009-02-11 14:10:00,7.26,7.26,7.24,7.24,3600.0,7.26,7.26,7.24,7.24,3600.0
2009-02-11 14:15:00,7.24,7.24,7.21,7.22,3900.0,7.24,7.24,7.21,7.22,3900.0
2009-02-11 14:20:00,7.23,7.23,7.21,7.22,3200.0,7.23,7.23,7.21,7.22,3200.0
2009-02-11 14:25:00,7.22,7.27,7.22,7.25,5900.0,7.22,7.27,7.22,7.25,5900.0
2009-02-11 14:30:00,7.23,7.26,7.23,7.25,2900.0,7.23,7.26,7.23,7.25,2900.0
2009-02-11 14:35:00,7.25,7.27,7.24,7.26,4900.0,7.25,7.27,7.24,7.26,4900.0
2009-02-11 14:40:00,7.25,7.27,7.25,7.27,5100.0,7.25,7.27,7.25,7.27,5100.0
2009-02-11 14:45:00,7.27,7.27,7.26,7.27,4100.0,7.27,7.27,7.26,7.27,4100.0
2009-02-11 14:50:00,7.26,7.35,7.26,7.34,12700.0,7.26,7.35,7.26,7.34,12700.0
2009-02-11 14:55:00,7.34,7.39,7.33,7.39,23500.0,7.34,7.39,7.33,7.39,23500.0
2009-02-11 15:00:00,7.4,7.4,7.29,7.3,7900.0,7.4,7.4,7.29,7.3,7900.0
2009-02-11 15:05:00,7.29,7.34,7.29,7.32,4800.0,7.29,7.34,7.29,7.32,4800.0
2009-02-11 15:10:00,7.32,7.35,7.32,7.35,8400.0,7.32,7.35,7.32,7.35,8400.0
2009-02-11 15:15:00,7.34,7.36,7.34,7.36,9300.0,7.34,7.36,7.34,7.36,9300.0
2009-02-11 15:20:00,7.36,7.36,7.31,7.31,12500.0,7.36,7.36,7.31,7.31,12500.0
2009-02-11 15:25:00,7.32,7.32,7.31,7.32,2900.0,7.32,7.32,7.31,7.32,2900.0
2009-02-11 15:30:00,7.32,7.35,7.31,7.32,9200.0,7.32,7.35,7.31,7.32,9200.0
2009-02-11 15:35:00,7.32,7.36,7.32,7.35,16400.0,7.32,7.36,7.32,7.35,16400.0
2009-02-11 15:40:00,7.35,7.35,7.31,7.33,19200.0,7.35,7.35,7.31,7.33,19200.0
2009-02-11 15:45:00,7.33,7.37,7.33,7.36,42000.0,7.33,7.37,7.33,7.36,42000.0
2009-02-11 15:50:00,7.36,7.36,7.33,7.35,20000.0,7.36,7.36,7.33,7.35,20000.0
2009-02-11 15:55:00,7.35,7.37,7.32,7.33,46800.0,7.35,7.37,7.32,7.33,46800.0
2009-02-12 09:30:00,7.25,7.25,7.21,7.21,10300.0,7.25,7.25,7.21,7.21,10300.0
2009-02-12 09:35:00,7.22,7.24,7.03,7.19,19200.0,7.22,7.24,7.03,7.19,19200.0
2009-02-12 09:40:00,7.2,7.24,7.15,7.17,5000.0,7.2,7.24,7.15,7.17,5000.0
2009-02-12 09:45:00,7.17,7.2,7.17,7.2,8400.0,7.17,7.2,7.17,7.2,8400.0
2009-02-12 09:50:00,7.2,7.2,7.12,7.14,6600.0,7.2,7.2,7.12,7.14,6600.0
2009-02-12 09:55:00,7.13,7.22,7.09,7.2,11400.0,7.13,7.22,7.09,7.2,11400.0
2009-02-12 10:00:00,7.2,7.22,7.17,7.18,9300.0,7.2,7.22,7.17,7.18,9300.0
2009-02-12 10:05:00,7.18,7.25,7.18,7.25,6500.0,7.18,7.25,7.18,7.25,6500.0
2009-02-12 10:10:00,7.25,7.29,7.25,7.29,4700.0,7.25,7.29,7.25,7.29,4700.0
2009-02-12 10:15:00,7.28,7.29,7.21,7.21,9400.0,7.28,7.29,7.21,7.21,9400.0
2009-02-12 10:20:00,7.2,7.22,7.18,7.2,9600.0,7.2,7.22,7.18,7.2,9600.0
2009-02-12 10:25:00,7.2,7.25,7.16,7.23,3800.0,7.2,7.25,7.16,7.23,3800.0
2009-02-12 10:30:00,7.25,7.25,7.23,7.24,7700.0,7.25,7.25,7.23,7.24,7700.0
2009-02-12 10:35:00,7.24,7.24,7.18,7.18,2700.0,7.24,7.24,7.18,7.18,2700.0
2009-02-12 10:40:00,7.2,7.21,7.19,7.21,4100.0,7.2,7.21,7.19,7.21,4100.0
2009-02-12 10:45:00,7.21,7.25,7.21,7.25,3600.0,7.21,7.25,7.21,7.25,3600.0
2009-02-12 10:50:00,7.25,7.25,7.24,7.25,2800.0,7.25,7.25,7.24,7.25,2800.0
2009-02-12 10:55:00,7.25,7.25,7.22,7.22,5000.0,7.25,7.25,7.22,7.22,5000.0
2009-02-12 11:00:00,7.23,7.24,7.22,7.24,3400.0,7.23,7.24,7.22,7.24,3400.0
2009-02-12 11:05:00,7.25,7.25,7.23,7.25,2200.0,7.25,7.25,7.23,7.25,2200.0
2009-02-12 11:10:00,7.24,7.31,7.23,7.31,14800.0,7.24,7.31,7.23,7.31,14800.0
2009-02-12 11:15:00,7.3,7.3,7.24,7.25,5200.0,7.3,7.3,7.24,7.25,5200.0
2009-02-12 11:20:00,7.23,7.29,7.23,7.28,2800.0,7.23,7.29,7.23,7.28,2800.0
2009-02-12 11:25:00,7.28,7.32,7.27,7.32,3000.0,7.28,7.32,7.27,7.32,3000.0
2009-02-12 11:30:00,7.32,7.34,7.29,7.31,6700.0,7.32,7.34,7.29,7.31,6700.0
2009-02-12 11:35:00,7.3,7.3,7.26,7.29,4400.0,7.3,7.3,7.26,7.29,4400.0
2009-02-12 11:40:00,7.29,7.36,7.29,7.36,3400.0,7.29,7.36,7.29,7.36,3400.0
2009-02-12 11:45:00,7.36,7.39,7.35,7.38,1900.0,7.36,7.39,7.35,7.38,1900.0
2009-02-12 11:50:00,7.4,7.4,7.37,7.38,22300.0,7.4,7.4,7.37,7.38,22300.0
2009-02-12 11:55:00,7.38,7.38,7.37,7.37,1300.0,7.38,7.38,7.37,7.37,1300.0
2009-02-12 12:00:00,7.37,7.38,7.37,7.37,700.0,7.37,7.38,7.37,7.37,700.0
2009-02-12 12:05:00,7.37,7.38,7.37,7.38,2400.0,7.37,7.38,7.37,7.38,2400.0
2009-02-12 12:10:00,7.38,7.38,7.36,7.37,4100.0,7.38,7.38,7.36,7.37,4100.0
2009-02-12 12:15:00,7.37,7.38,7.37,7.38,400.0,7.37,7.38,7.37,7.38,400.0
2009-02-12 12:20:00,7.38,7.38,7.38,7.38,400.0,7.38,7.38,7.38,7.38,400.0
2009-02-12 12:25:00,7.37,7.45,7.37,7.44,8600.0,7.37,7.45,7.37,7.44,8600.0
2009-02-12 12:30:00,7.45,7.45,7.43,7.44,3900.0,7.45,7.45,7.43,7.44,3900.0
2009-02-12 12:35:00,7.44,7.44,7.43,7.44,1300.0,7.44,7.44,7.43,7.44,1300.0
2009-02-12 12:40:00,7.44,7.44,7.43,7.44,1700.0,7.44,7.44,7.43,7.44,1700.0
2009-02-12 12:45:00,7.44,7.44,7.43,7.43,4000.0,7.44,7.44,7.43,7.43,4000.0
2009-02-12 12:50:00,7.43,7.44,7.43,7.43,1000.0,7.43,7.44,7.43,7.43,1000.0
2009-02-12 12:55:00,7.44,7.44,7.43,7.43,1400.0,7.44,7.44,7.43,7.43,1400.0
2009-02-12 13:00:00,7.42,7.43,7.38,7.39,5100.0,7.42,7.43,7.38,7.39,5100.0
2009-02-12 13:05:00,7.39,7.39,7.36,7.37,1900.0,7.39,7.39,7.36,7.37,1900.0
2009-02-12 13:10:00,7.37,7.38,7.3,7.32,5300.0,7.37,7.38,7.3,7.32,5300.0
2009-02-12 13:15:00,7.34,7.36,7.31,7.34,3500.0,7.34,7.36,7.31,7.34,3500.0
2009-02-12 13:20:00,7.32,7.33,7.3,7.3,3100.0,7.32,7.33,7.3,7.3,3100.0
2009-02-12 13:25:00,7.3,7.33,7.3,7.3,3100.0,7.3,7.33,7.3,7.3,3100.0
2009-02-12 13:30:00,7.32,7.33,7.31,7.32,2700.0,7.32,7.33,7.31,7.32,2700.0
2009-02-12 13:35:00,7.32,7.32,7.28,7.28,2600.0,7.32,7.32,7.28,7.28,2600.0
2009-02-12 13:40:00,7.28,7.29,7.28,7.29,2100.0,7.28,7.29,7.28,7.29,2100.0
2009-02-12 13:45:00,7.29,7.3,7.26,7.3,2900.0,7.29,7.3,7.26,7.3,2900.0
2009-02-12 13:50:00,7.29,7.32,7.29,7.3,1700.0,7.29,7.32,7.29,7.3,1700.0
2009-02-12 13:55:00,7.31,7.32,7.28,7.31,2400.0,7.31,7.32,7.28,7.31,2400.0
2009-02-12 14:00:00,7.31,7.31,7.25,7.25,2500.0,7.31,7.31,7.25,7.25,2500.0
2009-02-12 14:05:00,7.27,7.29,7.26,7.28,3400.0,7.27,7.29,7.26,7.28,3400.0
2009-02-12 14:10:00,7.27,7.29,7.27,7.29,1500.0,7.27,7.29,7.27,7.29,1500.0
2009-02-12 14:15:00,7.3,7.34,7.29,7.29,2800.0,7.3,7.34,7.29,7.29,2800.0
2009-02-12 14:20:00,7.3,7.3,7.27,7.29,3500.0,7.3,7.3,7.27,7.29,3500.0
2009-02-12 14:25:00,7.29,7.29,7.25,7.28,2700.0,7.29,7.29,7.25,7.28,2700.0
2009-02-12 14:30:00,7.28,7.28,7.25,7.26,2600.0,7.28,7.28,7.25,7.26,2600.0
2009-02-12 14:35:00,7.26,7.26,7.23,7.23,2600.0,7.26,7.26,7.23,7.23,2600.0
2009-02-12 14:40:00,7.24,7.24,7.22,7.22,3000.0,7.24,7.24,7.22,7.22,3000.0
2009-02-12 14:45:00,7.22,7.22,7.17,7.2,9400.0,7.22,7.22,7.17,7.2,9400.0
2009-02-12 14:50:00,7.2,7.2,7.18,7.2,7000.0,7.2,7.2,7.18,7.2,7000.0
2009-02-12 14:55:00,7.19,7.2,7.19,7.19,3000.0,7.19,7.2,7.19,7.19,3000.0
2009-02-12 15:00:00,7.2,7.2,7.14,7.15,6200.0,7.2,7.2,7.14,7.15,6200.0
2009-02-12 15:05:00,7.15,7.17,7.15,7.17,2800.0,7.15,7.17,7.15,7.17,2800.0
2009-02-12 15:10:00,7.18,7.25,7.18,7.24,8000.0,7.18,7.25,7.18,7.24,8000.0
2009-02-12 15:15:00,7.23,7.25,7.23,7.25,1900.0,7.23,7.25,7.23,7.25,1900.0
2009-02-12 15:20:00,7.25,7.3,7.23,7.29,15100.0,7.25,7.3,7.23,7.29,15100.0
2009-02-12 15:25:00,7.3,7.33,7.29,7.33,18400.0,7.3,7.33,7.29,7.33,18400.0
2009-02-12 15:30:00,7.33,7.35,7.3,7.3,5000.0,7.33,7.35,7.3,7.3,5000.0
2009-02-12 15:35:00,7.31,7.37,7.27,7.3,8900.0,7.31,7.37,7.27,7.3,8900.0
2009-02-12 15:40:00,7.32,7.45,7.32,7.42,15700.0,7.32,7.45,7.32,7.42,15700.0
2009-02-12 15:45:00,7.41,7.42,7.37,7.39,9100.0,7.41,7.42,7.37,7.39,9100.0
2009-02-12 15:50:00,7.37,7.43,7.37,7.43,11200.0,7.37,7.43,7.37,7.43,11200.0
2009-02-12 15:55:00,7.43,7.47,7.39,7.43,45200.0,7.43,7.47,7.39,7.43,45200.0
2009-02-13 09:30:00,7.41,7.42,7.33,7.42,8400.0,7.41,7.42,7.33,7.42,8400.0
2009-02-13 09:35:00,7.42,7.56,7.42,7.55,9900.0,7.42,7.56,7.42,7.55,9900.0
2009-02-13 09:40:00,7.55,7.63,7.55,7.62,7900.0,7.55,7.63,7.55,7.62,7900.0
2009-02-13 09:45:00,7.61,7.61,7.52,7.54,2700.0,7.61,7.61,7.52,7.54,2700.0
2009-02-13 09:50:00,7.57,7.57,7.54,7.54,300.0,7.57,7.57,7.54,7.54,300.0
2009-02-13 09:55:00,7.53,7.56,7.49,7.56,4200.0,7.53,7.56,7.49,7.56,4200.0
2009-02-13 10:00:00,7.56,7.56,7.54,7.54,2200.0,7.56,7.56,7.54,7.54,2200.0
2009-02-13 10:05:00,7.53,7.53,7.49,7.49,5600.0,7.53,7.53,7.49,7.49,5600.0
2009-02-13 10:10:00,7.49,7.55,7.46,7.55,6600.0,7.49,7.55,7.46,7.55,6600.0
2009-02-13 10:15:00,7.53,7.54,7.51,7.54,2200.0,7.53,7.54,7.51,7.54,2200.0
2009-02-13 10:20:00,7.54,7.55,7.53,7.55,12600.0,7.54,7.55,7.53,7.55,12600.0
2009-02-13 10:25:00,7.54,7.55,7.54,7.55,700.0,7.54,7.55,7.54,7.55,700.0
2009-02-13 10:30:00,7.55,7.55,7.55,7.55,2900.0,7.55,7.55,7.55,7.55,2900.0
2009-02-13 10:35:00,7.56,7.59,7.56,7.59,2600.0,7.56,7.59,7.56,7.59,2600.0
2009-02-13 10:40:00,7.58,7.6,7.57,7.57,4300.0,7.58,7.6,7.57,7.57,4300.0
2009-02-13 10:45:00,7.57,7.57,7.54,7.55,5900.0,7.57,7.57,7.54,7.55,5900.0
2009-02-13 10:50:00,7.55,7.55,7.55,7.55,2100.0,7.55,7.55,7.55,7.55,2100.0
2009-02-13 10:55:00,7.55,7.55,7.55,7.55,900.0,7.55,7.55,7.55,7.55,900.0
2009-02-13 11:00:00,7.55,7.55,7.54,7.55,1500.0,7.55,7.55,7.54,7.55,1500.0
2009-02-13 11:05:00,7.55,7.55,7.54,7.54,800.0,7.55,7.55,7.54,7.54,800.0
2009-02-13 11:10:00,7.54,7.54,7.5,7.51,5300.0,7.54,7.54,7.5,7.51,5300.0
2009-02-13 11:15:00,7.5,7.5,7.49,7.5,1000.0,7.5,7.5,7.49,7.5,1000.0
2009-02-13 11:20:00,7.49,7.49,7.47,7.47,7900.0,7.49,7.49,7.47,7.47,7900.0
2009-02-13 11:25:00,7.48,7.49,7.47,7.49,1000.0,7.48,7.49,7.47,7.49,1000.0
2009-02-13 11:30:00,7.49,7.49,7.48,7.49,700.0,7.49,7.49,7.48,7.49,700.0
2009-02-13 11:35:00,7.49,7.49,7.48,7.49,1500.0,7.49,7.49,7.48,7.49,1500.0
2009-02-13 11:40:00,7.49,7.49,7.46,7.47,2000.0,7.49,7.49,7.46,7.47,2000.0
2009-02-13 11:45:00,7.47,7.47,7.41,7.43,2900.0,7.47,7.47,7.41,7.43,2900.0
2009-02-13 11:50:00,7.43,7.45,7.41,7.45,3700.0,7.43,7.45,7.41,7.45,3700.0
2009-02-13 11:55:00,7.44,7.44,7.41,7.42,4400.0,7.44,7.44,7.41,7.42,4400.0
2009-02-13 12:00:00,7.41,7.43,7.41,7.43,1000.0,7.41,7.43,7.41,7.43,1000.0
2009-02-13 12:05:00,7.43,7.43,7.43,7.43,1900.0,7.43,7.43,7.43,7.43,1900.0
2009-02-13 12:10:00,7.43,7.43,7.42,7.43,2700.0,7.43,7.43,7.42,7.43,2700.0
2009-02-13 12:15:00,7.43,7.43,7.42,7.43,12200.0,7.43,7.43,7.42,7.43,12200.0
2009-02-13 12:20:00,7.43,7.43,7.43,7.43,1300.0,7.43,7.43,7.43,7.43,1300.0
2009-02-13 12:25:00,7.43,7.45,7.43,7.45,700.0,7.43,7.45,7.43,7.45,700.0
2009-02-13 12:30:00,7.45,7.53,7.45,7.52,26500.0,7.45,7.53,7.45,7.52,26500.0
2009-02-13 12:35:00,7.52,7.53,7.52,7.52,900.0,7.52,7.53,7.52,7.52,900.0
2009-02-13 12:40:00,7.52,7.52,7.51,7.51,7000.0,7.52,7.52,7.51,7.51,7000.0
2009-02-13 12:45:00,7.51,7.53,7.51,7.53,3400.0,7.51,7.53,7.51,7.53,3400.0
2009-02-13 12:50:00,7.53,7.53,7.51,7.51,6000.0,7.53,7.53,7.51,7.51,6000.0
2009-02-13 12:55:00,7.52,7.53,7.52,7.53,2700.0,7.52,7.53,7.52,7.53,2700.0
2009-02-13 13:00:00,7.53,7.54,7.53,7.53,1300.0,7.53,7.54,7.53,7.53,1300.0
2009-02-13 13:05:00,7.54,7.54,7.54,7.54,100.0,7.54,7.54,7.54,7.54,100.0
2009-02-13 13:10:00,7.53,7.54,7.53,7.53,3200.0,7.53,7.54,7.53,7.53,3200.0
2009-02-13 13:15:00,7.53,7.54,7.52,7.54,5600.0,7.53,7.54,7.52,7.54,5600.0
2009-02-13 13:20:00,7.54,7.55,7.54,7.55,1200.0,7.54,7.55,7.54,7.55,1200.0
2009-02-13 13:25:00,7.55,7.59,7.55,7.59,5900.0,7.55,7.59,7.55,7.59,5900.0
2009-02-13 13:30:00,7.6,7.72,7.59,7.62,23900.0,7.6,7.72,7.59,7.62,23900.0
2009-02-13 13:35:00,7.63,7.63,7.61,7.63,4800.0,7.63,7.63,7.61,7.63,4800.0
2009-02-13 13:40:00,7.62,7.75,7.62,7.7,14200.0,7.62,7.75,7.62,7.7,14200.0
2009-02-13 13:45:00,7.71,7.75,7.7,7.75,5100.0,7.71,7.75,7.7,7.75,5100.0
2009-02-13 13:50:00,7.75,7.79,7.75,7.77,6100.0,7.75,7.79,7.75,7.77,6100.0
2009-02-13 13:55:00,7.78,7.78,7.73,7.75,15700.0,7.78,7.78,7.73,7.75,15700.0
2009-02-13 14:00:00,7.75,7.83,7.75,7.83,13000.0,7.75,7.83,7.75,7.83,13000.0
2009-02-13 14:05:00,7.82,7.85,7.77,7.79,14200.0,7.82,7.85,7.77,7.79,14200.0
2009-02-13 14:10:00,7.79,7.84,7.78,7.84,9000.0,7.79,7.84,7.78,7.84,9000.0
2009-02-13 14:15:00,7.83,7.84,7.79,7.82,8300.0,7.83,7.84,7.79,7.82,8300.0
2009-02-13 14:20:00,7.82,7.85,7.78,7.81,28000.0,7.82,7.85,7.78,7.81,28000.0
2009-02-13 14:25:00,7.8,7.82,7.76,7.76,6700.0,7.8,7.82,7.76,7.76,6700.0
2009-02-13 14:30:00,7.76,7.76,7.72,7.73,3800.0,7.76,7.76,7.72,7.73,3800.0
2009-02-13 14:35:00,7.74,7.77,7.73,7.76,6500.0,7.74,7.77,7.73,7.76,6500.0
2009-02-13 14:40:00,7.76,7.8,7.75,7.8,6300.0,7.76,7.8,7.75,7.8,6300.0
2009-02-13 14:45:00,7.8,7.81,7.77,7.8,4500.0,7.8,7.81,7.77,7.8,4500.0
2009-02-13 14:50:00,7.81,7.85,7.79,7.84,5900.0,7.81,7.85,7.79,7.84,5900.0
2009-02-13 14:55:00,7.83,7.83,7.79,7.8,6700.0,7.83,7.83,7.79,7.8,6700.0
2009-02-13 15:00:00,7.8,7.85,7.8,7.83,10300.0,7.8,7.85,7.8,7.83,10300.0
2009-02-13 15:05:00,7.83,7.83,7.77,7.78,11800.0,7.83,7.83,7.77,7.78,11800.0
2009-02-13 15:10:00,7.78,7.78,7.72,7.74,11400.0,7.78,7.78,7.72,7.74,11400.0
2009-02-13 15:15:00,7.75,7.76,7.74,7.75,7100.0,7.75,7.76,7.74,7.75,7100.0
2009-02-13 15:20:00,7.75,7.77,7.74,7.76,13800.0,7.75,7.77,7.74,7.76,13800.0
2009-02-13 15:25:00,7.76,7.77,7.75,7.77,11900.0,7.76,7.77,7.75,7.77,11900.0
2009-02-13 15:30:00,7.77,7.89,7.76,7.89,25600.0,7.77,7.89,7.76,7.89,25600.0
2009-02-13 15:35:00,7.88,7.89,7.81,7.82,32600.0,7.88,7.89,7.81,7.82,32600.0
2009-02-13 15:40:00,7.81,7.85,7.78,7.83,29700.0,7.81,7.85,7.78,7.83,29700.0
2009-02-13 15:45:00,7.83,7.85,7.8,7.82,37700.0,7.83,7.85,7.8,7.82,37700.0
2009-02-13 15:50:00,7.82,7.85,7.81,7.82,35700.0,7.82,7.85,7.81,7.82,35700.0
2009-02-13 15:55:00,7.82,7.83,7.74,7.74,32800.0,7.82,7.83,7.74,7.74,32800.0
2009-02-17 09:30:00,7.63,7.63,7.26,7.39,16000.0,7.63,7.63,7.26,7.39,16000.0
2009-02-17 09:35:00,7.39,7.45,7.36,7.36,6800.0,7.39,7.45,7.36,7.36,6800.0
2009-02-17 09:40:00,7.35,7.46,7.35,7.39,6300.0,7.35,7.46,7.35,7.39,6300.0
2009-02-17 09:45:00,7.39,7.39,7.27,7.28,11800.0,7.39,7.39,7.27,7.28,11800.0
2009-02-17 09:50:00,7.27,7.32,7.25,7.32,7900.0,7.27,7.32,7.25,7.32,7900.0
2009-02-17 09:55:00,7.29,7.35,7.29,7.33,7200.0,7.29,7.35,7.29,7.33,7200.0
2009-02-17 10:00:00,7.33,7.34,7.3,7.32,12200.0,7.33,7.34,7.3,7.32,12200.0
2009-02-17 10:05:00,7.32,7.32,7.31,7.31,35000.0,7.32,7.32,7.31,7.31,35000.0
2009-02-17 10:10:00,7.31,7.31,7.28,7.29,4800.0,7.31,7.31,7.28,7.29,4800.0
2009-02-17 10:15:00,7.28,7.28,7.25,7.26,2100.0,7.28,7.28,7.25,7.26,2100.0
2009-02-17 10:20:00,7.25,7.26,7.23,7.24,2300.0,7.25,7.26,7.23,7.24,2300.0
2009-02-17 10:25:00,7.24,7.35,7.24,7.26,42500.0,7.24,7.35,7.24,7.26,42500.0
2009-02-17 10:30:00,7.26,7.36,7.26,7.32,12900.0,7.26,7.36,7.26,7.32,12900.0
2009-02-17 10:35:00,7.34,7.34,7.32,7.32,2100.0,7.34,7.34,7.32,7.32,2100.0
2009-02-17 10:40:00,7.32,7.33,7.31,7.32,2100.0,7.32,7.33,7.31,7.32,2100.0
2009-02-17 10:45:00,7.32,7.33,7.31,7.31,2400.0,7.32,7.33,7.31,7.31,2400.0
2009-02-17 10:50:00,7.31,7.35,7.31,7.33,23600.0,7.31,7.35,7.31,7.33,23600.0
2009-02-17 10:55:00,7.34,7.34,7.33,7.33,4500.0,7.34,7.34,7.33,7.33,4500.0
2009-02-17 11:00:00,7.34,7.34,7.31,7.32,6400.0,7.34,7.34,7.31,7.32,6400.0
2009-02-17 11:05:00,7.32,7.32,7.31,7.32,1600.0,7.32,7.32,7.31,7.32,1600.0
2009-02-17 11:10:00,7.32,7.32,7.3,7.31,3200.0,7.32,7.32,7.3,7.31,3200.0
2009-02-17 11:15:00,7.31,7.31,7.26,7.28,28800.0,7.31,7.31,7.26,7.28,28800.0
2009-02-17 11:20:00,7.29,7.3,7.28,7.29,5300.0,7.29,7.3,7.28,7.29,5300.0
2009-02-17 11:25:00,7.29,7.34,7.28,7.29,53200.0,7.29,7.34,7.28,7.29,53200.0
2009-02-17 11:30:00,7.28,7.3,7.21,7.25,35100.0,7.28,7.3,7.21,7.25,35100.0
2009-02-17 11:35:00,7.24,7.24,7.22,7.22,6500.0,7.24,7.24,7.22,7.22,6500.0
2009-02-17 11:40:00,7.22,7.22,7.22,7.22,100.0,7.22,7.22,7.22,7.22,100.0
2009-02-17 11:45:00,7.21,7.22,7.17,7.17,19600.0,7.21,7.22,7.17,7.17,19600.0
2009-02-17 11:50:00,7.18,7.18,7.17,7.17,9100.0,7.18,7.18,7.17,7.17,9100.0
2009-02-17 11:55:00,7.18,7.18,7.13,7.14,8000.0,7.18,7.18,7.13,7.14,8000.0
2009-02-17 12:00:00,7.15,7.19,7.15,7.18,3500.0,7.15,7.19,7.15,7.18,3500.0
2009-02-17 12:05:00,7.19,7.19,7.18,7.18,800.0,7.19,7.19,7.18,7.18,800.0
2009-02-17 12:10:00,7.17,7.17,7.17,7.17,1800.0,7.17,7.17,7.17,7.17,1800.0
2009-02-17 12:15:00,7.18,7.18,7.17,7.17,500.0,7.18,7.18,7.17,7.17,500.0
2009-02-17 12:20:00,7.17,7.17,7.16,7.16,1500.0,7.17,7.17,7.16,7.16,1500.0
2009-02-17 12:25:00,7.17,7.17,7.16,7.17,2300.0,7.17,7.17,7.16,7.17,2300.0
2009-02-17 12:30:00,7.16,7.16,7.16,7.16,400.0,7.16,7.16,7.16,7.16,400.0
2009-02-17 12:35:00,7.17,7.17,7.16,7.16,700.0,7.17,7.17,7.16,7.16,700.0
2009-02-17 12:40:00,7.17,7.17,7.16,7.17,1800.0,7.17,7.17,7.16,7.17,1800.0
2009-02-17 12:45:00,7.16,7.16,7.16,7.16,500.0,7.16,7.16,7.16,7.16,500.0
2009-02-17 12:50:00,7.16,7.17,7.16,7.16,1600.0,7.16,7.17,7.16,7.16,1600.0
2009-02-17 12:55:00,7.17,7.18,7.17,7.18,6500.0,7.17,7.18,7.17,7.18,6500.0
2009-02-17 13:00:00,7.18,7.18,7.17,7.18,2100.0,7.18,7.18,7.17,7.18,2100.0
2009-02-17 13:05:00,7.18,7.18,7.16,7.16,3800.0,7.18,7.18,7.16,7.16,3800.0
2009-02-17 13:10:00,7.17,7.17,7.16,7.16,2900.0,7.17,7.17,7.16,7.16,2900.0
2009-02-17 13:15:00,7.16,7.17,7.16,7.16,2800.0,7.16,7.17,7.16,7.16,2800.0
2009-02-17 13:20:00,7.16,7.17,7.15,7.15,2700.0,7.16,7.17,7.15,7.15,2700.0
2009-02-17 13:25:00,7.16,7.16,7.15,7.16,6200.0,7.16,7.16,7.15,7.16,6200.0
2009-02-17 13:30:00,7.15,7.17,7.15,7.16,3800.0,7.15,7.17,7.15,7.16,3800.0
2009-02-17 13:35:00,7.16,7.16,7.15,7.15,1200.0,7.16,7.16,7.15,7.15,1200.0
2009-02-17 13:40:00,7.16,7.16,7.15,7.16,5400.0,7.16,7.16,7.15,7.16,5400.0
2009-02-17 13:45:00,7.15,7.16,7.15,7.15,2300.0,7.15,7.16,7.15,7.15,2300.0
2009-02-17 13:50:00,7.16,7.16,7.15,7.15,1600.0,7.16,7.16,7.15,7.15,1600.0
2009-02-17 13:55:00,7.15,7.15,7.12,7.12,2500.0,7.15,7.15,7.12,7.12,2500.0
2009-02-17 14:00:00,7.13,7.13,7.12,7.13,3300.0,7.13,7.13,7.12,7.13,3300.0
2009-02-17 14:05:00,7.12,7.13,7.12,7.13,1900.0,7.12,7.13,7.12,7.13,1900.0
2009-02-17 14:10:00,7.12,7.13,7.12,7.13,1700.0,7.12,7.13,7.12,7.13,1700.0
2009-02-17 14:15:00,7.12,7.13,7.12,7.13,1400.0,7.12,7.13,7.12,7.13,1400.0
2009-02-17 14:20:00,7.13,7.13,7.12,7.12,6700.0,7.13,7.13,7.12,7.12,6700.0
2009-02-17 14:25:00,7.12,7.13,7.11,7.11,6600.0,7.12,7.13,7.11,7.11,6600.0
2009-02-17 14:30:00,7.11,7.11,7.1,7.1,4200.0,7.11,7.11,7.1,7.1,4200.0
2009-02-17 14:35:00,7.1,7.1,7.1,7.1,3500.0,7.1,7.1,7.1,7.1,3500.0
2009-02-17 14:40:00,7.11,7.11,7.1,7.1,1300.0,7.11,7.11,7.1,7.1,1300.0
2009-02-17 14:45:00,7.1,7.11,7.06,7.06,10800.0,7.1,7.11,7.06,7.06,10800.0
2009-02-17 14:50:00,7.06,7.08,7.06,7.08,21700.0,7.06,7.08,7.06,7.08,21700.0
2009-02-17 14:55:00,7.07,7.08,7.05,7.06,7800.0,7.07,7.08,7.05,7.06,7800.0
2009-02-17 15:00:00,7.06,7.08,7.05,7.08,7200.0,7.06,7.08,7.05,7.08,7200.0
2009-02-17 15:05:00,7.08,7.09,7.07,7.08,14200.0,7.08,7.09,7.07,7.08,14200.0
2009-02-17 15:10:00,7.09,7.09,7.06,7.06,5000.0,7.09,7.09,7.06,7.06,5000.0
2009-02-17 15:15:00,7.06,7.08,7.05,7.05,7000.0,7.06,7.08,7.05,7.05,7000.0
2009-02-17 15:20:00,7.05,7.06,7.05,7.06,3200.0,7.05,7.06,7.05,7.06,3200.0
2009-02-17 15:25:00,7.06,7.08,7.05,7.06,10700.0,7.06,7.08,7.05,7.06,10700.0
2009-02-17 15:30:00,7.06,7.09,7.06,7.09,52600.0,7.06,7.09,7.06,7.09,52600.0
2009-02-17 15:35:00,7.1,7.12,7.09,7.12,16500.0,7.1,7.12,7.09,7.12,16500.0
2009-02-17 15:40:00,7.11,7.14,7.1,7.12,22600.0,7.11,7.14,7.1,7.12,22600.0
2009-02-17 15:45:00,7.11,7.14,7.08,7.08,23300.0,7.11,7.14,7.08,7.08,23300.0
2009-02-17 15:50:00,7.09,7.1,7.07,7.07,8300.0,7.09,7.1,7.07,7.07,8300.0
2009-02-17 15:55:00,7.07,7.09,7.05,7.07,30200.0,7.07,7.09,7.05,7.07,30200.0
2009-02-18 09:30:00,7.17,7.17,7.07,7.14,67000.0,7.17,7.17,7.07,7.14,67000.0
2009-02-18 09:35:00,7.13,7.2,7.05,7.19,25100.0,7.13,7.2,7.05,7.19,25100.0
2009-02-18 09:40:00,7.19,7.25,7.18,7.21,38200.0,7.19,7.25,7.18,7.21,38200.0
2009-02-18 09:45:00,7.22,7.33,7.22,7.25,34800.0,7.22,7.33,7.22,7.25,34800.0
2009-02-18 09:50:00,7.25,7.34,7.23,7.29,22100.0,7.25,7.34,7.23,7.29,22100.0
2009-02-18 09:55:00,7.3,7.3,7.23,7.29,5500.0,7.3,7.3,7.23,7.29,5500.0
2009-02-18 10:00:00,7.29,7.29,7.24,7.25,1800.0,7.29,7.29,7.24,7.25,1800.0
2009-02-18 10:05:00,7.24,7.24,7.07,7.08,7300.0,7.24,7.24,7.07,7.08,7300.0
2009-02-18 10:10:00,7.06,7.14,7.05,7.12,5100.0,7.06,7.14,7.05,7.12,5100.0
2009-02-18 10:15:00,7.12,7.12,7.11,7.11,2300.0,7.12,7.12,7.11,7.11,2300.0
2009-02-18 10:20:00,7.12,7.14,7.12,7.13,2700.0,7.12,7.14,7.12,7.13,2700.0
2009-02-18 10:25:00,7.13,7.13,7.1,7.11,4600.0,7.13,7.13,7.1,7.11,4600.0
2009-02-18 10:30:00,7.1,7.18,7.1,7.18,2300.0,7.1,7.18,7.1,7.18,2300.0
2009-02-18 10:35:00,7.17,7.17,7.13,7.13,5800.0,7.17,7.17,7.13,7.13,5800.0
2009-02-18 10:40:00,7.13,7.13,7.12,7.12,1500.0,7.13,7.13,7.12,7.12,1500.0
2009-02-18 10:45:00,7.1,7.14,7.1,7.14,3200.0,7.1,7.14,7.1,7.14,3200.0
2009-02-18 10:50:00,7.13,7.14,7.12,7.13,1300.0,7.13,7.14,7.12,7.13,1300.0
2009-02-18 10:55:00,7.12,7.13,7.11,7.12,1600.0,7.12,7.13,7.11,7.12,1600.0
2009-02-18 11:00:00,7.12,7.12,7.11,7.12,1600.0,7.12,7.12,7.11,7.12,1600.0
2009-02-18 11:05:00,7.12,7.13,7.11,7.13,4400.0,7.12,7.13,7.11,7.13,4400.0
2009-02-18 11:10:00,7.13,7.2,7.13,7.19,13500.0,7.13,7.2,7.13,7.19,13500.0
2009-02-18 11:15:00,7.19,7.2,7.19,7.19,1300.0,7.19,7.2,7.19,7.19,1300.0
2009-02-18 11:20:00,7.19,7.23,7.19,7.23,5100.0,7.19,7.23,7.19,7.23,5100.0
2009-02-18 11:25:00,7.23,7.25,7.23,7.25,2400.0,7.23,7.25,7.23,7.25,2400.0
2009-02-18 11:30:00,7.25,7.26,7.25,7.26,11300.0,7.25,7.26,7.25,7.26,11300.0
2009-02-18 11:35:00,7.25,7.26,7.25,7.25,3100.0,7.25,7.26,7.25,7.25,3100.0
2009-02-18 11:40:00,7.26,7.32,7.26,7.31,10900.0,7.26,7.32,7.26,7.31,10900.0
2009-02-18 11:45:00,7.32,7.32,7.29,7.29,4200.0,7.32,7.32,7.29,7.29,4200.0
2009-02-18 11:50:00,7.28,7.28,7.25,7.26,2900.0,7.28,7.28,7.25,7.26,2900.0
2009-02-18 11:55:00,7.27,7.27,7.26,7.26,1300.0,7.27,7.27,7.26,7.26,1300.0
2009-02-18 12:00:00,7.27,7.27,7.26,7.27,5000.0,7.27,7.27,7.26,7.27,5000.0
2009-02-18 12:05:00,7.3,7.34,7.29,7.34,6200.0,7.3,7.34,7.29,7.34,6200.0
2009-02-18 12:10:00,7.33,7.33,7.32,7.32,3100.0,7.33,7.33,7.32,7.32,3100.0
2009-02-18 12:15:00,7.31,7.31,7.31,7.31,800.0,7.31,7.31,7.31,7.31,800.0
2009-02-18 12:20:00,7.31,7.32,7.31,7.31,1400.0,7.31,7.32,7.31,7.31,1400.0
2009-02-18 12:25:00,7.31,7.31,7.29,7.29,2000.0,7.31,7.31,7.29,7.29,2000.0
2009-02-18 12:30:00,7.29,7.29,7.27,7.27,4500.0,7.29,7.29,7.27,7.27,4500.0
2009-02-18 12:35:00,7.27,7.27,7.26,7.26,1600.0,7.27,7.27,7.26,7.26,1600.0
2009-02-18 12:40:00,7.26,7.27,7.26,7.26,5200.0,7.26,7.27,7.26,7.26,5200.0
2009-02-18 12:45:00,7.26,7.27,7.26,7.26,4100.0,7.26,7.27,7.26,7.26,4100.0
2009-02-18 12:50:00,7.27,7.27,7.26,7.27,2100.0,7.27,7.27,7.26,7.27,2100.0
2009-02-18 12:55:00,7.27,7.27,7.26,7.26,2100.0,7.27,7.27,7.26,7.26,2100.0
2009-02-18 13:00:00,7.26,7.26,7.2,7.2,6800.0,7.26,7.26,7.2,7.2,6800.0
2009-02-18 13:05:00,7.2,7.2,7.19,7.19,4000.0,7.2,7.2,7.19,7.19,4000.0
2009-02-18 13:10:00,7.19,7.21,7.19,7.21,3600.0,7.19,7.21,7.19,7.21,3600.0
2009-02-18 13:15:00,7.22,7.22,7.21,7.21,3500.0,7.22,7.22,7.21,7.21,3500.0
2009-02-18 13:20:00,7.21,7.21,7.19,7.19,2700.0,7.21,7.21,7.19,7.19,2700.0
2009-02-18 13:25:00,7.19,7.2,7.19,7.19,1000.0,7.19,7.2,7.19,7.19,1000.0
2009-02-18 13:30:00,7.19,7.2,7.19,7.19,1400.0,7.19,7.2,7.19,7.19,1400.0
2009-02-18 13:35:00,7.2,7.2,7.17,7.17,800.0,7.2,7.2,7.17,7.17,800.0
2009-02-18 13:40:00,7.16,7.17,7.16,7.16,1300.0,7.16,7.17,7.16,7.16,1300.0
2009-02-18 13:45:00,7.16,7.17,7.16,7.16,900.0,7.16,7.17,7.16,7.16,900.0
2009-02-18 13:50:00,7.16,7.17,7.16,7.17,900.0,7.16,7.17,7.16,7.17,900.0
2009-02-18 13:55:00,7.16,7.17,7.16,7.17,11000.0,7.16,7.17,7.16,7.17,11000.0
2009-02-18 14:00:00,7.17,7.19,7.15,7.18,4700.0,7.17,7.19,7.15,7.18,4700.0
2009-02-18 14:05:00,7.18,7.2,7.18,7.18,3200.0,7.18,7.2,7.18,7.18,3200.0
2009-02-18 14:10:00,7.19,7.19,7.12,7.12,7200.0,7.19,7.19,7.12,7.12,7200.0
2009-02-18 14:15:00,7.12,7.15,7.12,7.14,4500.0,7.12,7.15,7.12,7.14,4500.0
2009-02-18 14:20:00,7.14,7.17,7.14,7.17,3000.0,7.14,7.17,7.14,7.17,3000.0
2009-02-18 14:25:00,7.16,7.21,7.16,7.19,18900.0,7.16,7.21,7.16,7.19,18900.0
2009-02-18 14:30:00,7.2,7.2,7.19,7.19,7500.0,7.2,7.2,7.19,7.19,7500.0
2009-02-18 14:35:00,7.19,7.19,7.14,7.14,2900.0,7.19,7.19,7.14,7.14,2900.0
2009-02-18 14:40:00,7.14,7.15,7.14,7.15,1700.0,7.14,7.15,7.14,7.15,1700.0
2009-02-18 14:45:00,7.16,7.17,7.16,7.16,1500.0,7.16,7.17,7.16,7.16,1500.0
2009-02-18 14:50:00,7.17,7.19,7.17,7.17,5500.0,7.17,7.19,7.17,7.17,5500.0
2009-02-18 14:55:00,7.18,7.19,7.16,7.19,5200.0,7.18,7.19,7.16,7.19,5200.0
2009-02-18 15:00:00,7.19,7.2,7.18,7.19,13100.0,7.19,7.2,7.18,7.19,13100.0
2009-02-18 15:05:00,7.2,7.2,7.18,7.18,14100.0,7.2,7.2,7.18,7.18,14100.0
2009-02-18 15:10:00,7.18,7.21,7.18,7.21,11100.0,7.18,7.21,7.18,7.21,11100.0
2009-02-18 15:15:00,7.21,7.21,7.2,7.2,7000.0,7.21,7.21,7.2,7.2,7000.0
2009-02-18 15:20:00,7.21,7.21,7.18,7.2,14800.0,7.21,7.21,7.18,7.2,14800.0
2009-02-18 15:25:00,7.2,7.2,7.17,7.18,4700.0,7.2,7.2,7.17,7.18,4700.0
2009-02-18 15:30:00,7.18,7.2,7.18,7.2,9400.0,7.18,7.2,7.18,7.2,9400.0
2009-02-18 15:35:00,7.2,7.2,7.18,7.19,3100.0,7.2,7.2,7.18,7.19,3100.0
2009-02-18 15:40:00,7.19,7.21,7.19,7.2,8400.0,7.19,7.21,7.19,7.2,8400.0
2009-02-18 15:45:00,7.2,7.21,7.18,7.18,9500.0,7.2,7.21,7.18,7.18,9500.0
2009-02-18 15:50:00,7.19,7.19,7.16,7.18,11900.0,7.19,7.19,7.16,7.18,11900.0
2009-02-18 15:55:00,7.19,7.21,7.18,7.18,23400.0,7.19,7.21,7.18,7.18,23400.0
2009-02-19 09:30:00,7.28,7.3,7.21,7.26,9400.0,7.28,7.3,7.21,7.26,9400.0
2009-02-19 09:35:00,7.27,7.3,7.26,7.27,4300.0,7.27,7.3,7.26,7.27,4300.0
2009-02-19 09:40:00,7.24,7.3,7.24,7.28,5800.0,7.24,7.3,7.24,7.28,5800.0
2009-02-19 09:45:00,7.27,7.27,7.22,7.25,2500.0,7.27,7.27,7.22,7.25,2500.0
2009-02-19 09:50:00,7.25,7.25,7.21,7.23,3300.0,7.25,7.25,7.21,7.23,3300.0
2009-02-19 09:55:00,7.24,7.25,7.24,7.24,2400.0,7.24,7.25,7.24,7.24,2400.0
2009-02-19 10:00:00,7.25,7.25,7.23,7.25,5600.0,7.25,7.25,7.23,7.25,5600.0
2009-02-19 10:05:00,7.24,7.25,7.23,7.24,6200.0,7.24,7.25,7.23,7.24,6200.0
2009-02-19 10:10:00,7.25,7.25,7.24,7.24,1200.0,7.25,7.25,7.24,7.24,1200.0
2009-02-19 10:15:00,7.24,7.24,7.2,7.2,2900.0,7.24,7.24,7.2,7.2,2900.0
2009-02-19 10:20:00,7.2,7.26,7.2,7.26,4600.0,7.2,7.26,7.2,7.26,4600.0
2009-02-19 10:25:00,7.26,7.26,7.24,7.24,2700.0,7.26,7.26,7.24,7.24,2700.0
2009-02-19 10:30:00,7.24,7.25,7.23,7.23,2500.0,7.24,7.25,7.23,7.23,2500.0
2009-02-19 10:35:00,7.22,7.22,7.21,7.22,2800.0,7.22,7.22,7.21,7.22,2800.0
2009-02-19 10:40:00,7.22,7.25,7.21,7.24,1400.0,7.22,7.25,7.21,7.24,1400.0
2009-02-19 10:45:00,7.25,7.25,7.22,7.22,900.0,7.25,7.25,7.22,7.22,900.0
2009-02-19 10:50:00,7.23,7.23,7.22,7.22,500.0,7.23,7.23,7.22,7.22,500.0
2009-02-19 10:55:00,7.22,7.23,7.21,7.21,800.0,7.22,7.23,7.21,7.21,800.0
2009-02-19 11:00:00,7.23,7.25,7.22,7.22,2500.0,7.23,7.25,7.22,7.22,2500.0
2009-02-19 11:05:00,7.25,7.25,7.24,7.25,1400.0,7.25,7.25,7.24,7.25,1400.0
2009-02-19 11:10:00,7.25,7.25,7.25,7.25,200.0,7.25,7.25,7.25,7.25,200.0
2009-02-19 11:15:00,7.25,7.25,7.24,7.25,900.0,7.25,7.25,7.24,7.25,900.0
2009-02-19 11:20:00,7.24,7.25,7.23,7.23,3000.0,7.24,7.25,7.23,7.23,3000.0
2009-02-19 11:25:00,7.24,7.24,7.23,7.23,300.0,7.24,7.24,7.23,7.23,300.0
2009-02-19 11:30:00,7.24,7.24,7.23,7.23,1900.0,7.24,7.24,7.23,7.23,1900.0
2009-02-19 11:35:00,7.24,7.24,7.22,7.22,5300.0,7.24,7.24,7.22,7.22,5300.0
2009-02-19 11:40:00,7.22,7.22,7.2,7.2,4100.0,7.22,7.22,7.2,7.2,4100.0
2009-02-19 11:45:00,7.2,7.2,7.18,7.18,1500.0,7.2,7.2,7.18,7.18,1500.0
2009-02-19 11:50:00,7.18,7.19,7.18,7.18,7000.0,7.18,7.19,7.18,7.18,7000.0
2009-02-19 11:55:00,7.18,7.18,7.15,7.16,10400.0,7.18,7.18,7.15,7.16,10400.0
2009-02-19 12:00:00,7.15,7.16,7.14,7.14,5400.0,7.15,7.16,7.14,7.14,5400.0
2009-02-19 12:05:00,7.14,7.14,7.12,7.14,6800.0,7.14,7.14,7.12,7.14,6800.0
2009-02-19 12:10:00,7.13,7.13,7.11,7.11,900.0,7.13,7.13,7.11,7.11,900.0
2009-02-19 12:15:00,7.1,7.1,7.08,7.08,12800.0,7.1,7.1,7.08,7.08,12800.0
2009-02-19 12:20:00,7.07,7.08,7.07,7.07,1500.0,7.07,7.08,7.07,7.07,1500.0
2009-02-19 12:25:00,7.07,7.07,7.07,7.07,200.0,7.07,7.07,7.07,7.07,200.0
2009-02-19 12:30:00,7.08,7.08,7.07,7.08,2700.0,7.08,7.08,7.07,7.08,2700.0
2009-02-19 12:35:00,7.09,7.11,7.09,7.11,700.0,7.09,7.11,7.09,7.11,700.0
2009-02-19 12:40:00,7.1,7.1,7.1,7.1,100.0,7.1,7.1,7.1,7.1,100.0
2009-02-19 12:45:00,7.1,7.1,7.09,7.09,500.0,7.1,7.1,7.09,7.09,500.0
2009-02-19 12:50:00,7.1,7.1,7.09,7.09,700.0,7.1,7.1,7.09,7.09,700.0
2009-02-19 12:55:00,7.09,7.1,7.09,7.09,2900.0,7.09,7.1,7.09,7.09,2900.0
2009-02-19 13:00:00,7.1,7.1,7.06,7.06,7000.0,7.1,7.1,7.06,7.06,7000.0
2009-02-19 13:05:00,7.06,7.07,7.06,7.07,2500.0,7.06,7.07,7.06,7.07,2500.0
2009-02-19 13:10:00,7.07,7.07,7.06,7.06,4300.0,7.07,7.07,7.06,7.06,4300.0
2009-02-19 13:15:00,7.07,7.09,7.07,7.09,1600.0,7.07,7.09,7.07,7.09,1600.0
2009-02-19 13:20:00,7.09,7.1,7.08,7.09,4800.0,7.09,7.1,7.08,7.09,4800.0
2009-02-19 13:25:00,7.09,7.1,7.09,7.1,2200.0,7.09,7.1,7.09,7.1,2200.0
2009-02-19 13:30:00,7.09,7.1,7.09,7.09,2900.0,7.09,7.1,7.09,7.09,2900.0
2009-02-19 13:35:00,7.09,7.1,7.09,7.09,3200.0,7.09,7.1,7.09,7.09,3200.0
2009-02-19 13:40:00,7.08,7.08,7.08,7.08,900.0,7.08,7.08,7.08,7.08,900.0
2009-02-19 13:45:00,7.08,7.09,7.08,7.08,2100.0,7.08,7.09,7.08,7.08,2100.0
2009-02-19 13:50:00,7.08,7.08,7.06,7.06,7800.0,7.08,7.08,7.06,7.06,7800.0
2009-02-19 13:55:00,7.06,7.07,7.06,7.07,1100.0,7.06,7.07,7.06,7.07,1100.0
2009-02-19 14:00:00,7.07,7.07,7.06,7.06,2000.0,7.07,7.07,7.06,7.06,2000.0
2009-02-19 14:05:00,7.06,7.07,7.06,7.06,2400.0,7.06,7.07,7.06,7.06,2400.0
2009-02-19 14:10:00,7.07,7.07,7.06,7.06,3200.0,7.07,7.07,7.06,7.06,3200.0
2009-02-19 14:15:00,7.06,7.06,7.01,7.01,8900.0,7.06,7.06,7.01,7.01,8900.0
2009-02-19 14:20:00,7.01,7.02,7.01,7.01,2500.0,7.01,7.02,7.01,7.01,2500.0
2009-02-19 14:25:00,7.01,7.02,7.01,7.02,1900.0,7.01,7.02,7.01,7.02,1900.0
2009-02-19 14:30:00,7.02,7.02,7.01,7.01,2000.0,7.02,7.02,7.01,7.01,2000.0
2009-02-19 14:35:00,7.01,7.02,7.01,7.01,1700.0,7.01,7.02,7.01,7.01,1700.0
2009-02-19 14:40:00,7.01,7.01,6.98,6.98,12500.0,7.01,7.01,6.98,6.98,12500.0
2009-02-19 14:45:00,6.97,6.98,6.97,6.97,2100.0,6.97,6.98,6.97,6.97,2100.0
2009-02-19 14:50:00,6.97,6.98,6.95,6.95,12300.0,6.97,6.98,6.95,6.95,12300.0
2009-02-19 14:55:00,6.95,6.98,6.94,6.98,15700.0,6.95,6.98,6.94,6.98,15700.0
2009-02-19 15:00:00,6.99,6.99,6.97,6.99,13700.0,6.99,6.99,6.97,6.99,13700.0
2009-02-19 15:05:00,6.98,6.99,6.96,6.96,2600.0,6.98,6.99,6.96,6.96,2600.0
2009-02-19 15:10:00,6.96,6.96,6.93,6.94,2500.0,6.96,6.96,6.93,6.94,2500.0
2009-02-19 15:15:00,6.95,6.95,6.94,6.94,1500.0,6.95,6.95,6.94,6.94,1500.0
2009-02-19 15:20:00,6.95,7.04,6.93,6.96,33400.0,6.95,7.04,6.93,6.96,33400.0
2009-02-19 15:25:00,6.97,6.99,6.96,6.98,3900.0,6.97,6.99,6.96,6.98,3900.0
2009-02-19 15:30:00,6.98,6.99,6.95,6.95,14100.0,6.98,6.99,6.95,6.95,14100.0
2009-02-19 15:35:00,6.94,6.96,6.94,6.95,4700.0,6.94,6.96,6.94,6.95,4700.0
2009-02-19 15:40:00,6.95,6.97,6.94,6.96,16900.0,6.95,6.97,6.94,6.96,16900.0
2009-02-19 15:45:00,6.98,7.01,6.97,6.97,4700.0,6.98,7.01,6.97,6.97,4700.0
2009-02-19 15:50:00,6.98,7.01,6.96,6.99,15200.0,6.98,7.01,6.96,6.99,15200.0
2009-02-19 15:55:00,6.98,7.02,6.97,7.01,30100.0,6.98,7.02,6.97,7.01,30100.0
2009-02-20 09:30:00,6.93,6.93,6.81,6.84,46500.0,6.93,6.93,6.81,6.84,46500.0
2009-02-20 09:35:00,6.84,6.85,6.78,6.81,20800.0,6.84,6.85,6.78,6.81,20800.0
2009-02-20 09:40:00,6.8,6.8,6.74,6.79,10600.0,6.8,6.8,6.74,6.79,10600.0
2009-02-20 09:45:00,6.8,6.87,6.8,6.83,11400.0,6.8,6.87,6.8,6.83,11400.0
2009-02-20 09:50:00,6.83,6.84,6.82,6.83,11500.0,6.83,6.84,6.82,6.83,11500.0
2009-02-20 09:55:00,6.83,6.85,6.82,6.85,5500.0,6.83,6.85,6.82,6.85,5500.0
2009-02-20 10:00:00,6.87,6.87,6.86,6.87,700.0,6.87,6.87,6.86,6.87,700.0
2009-02-20 10:05:00,6.87,6.88,6.87,6.87,2100.0,6.87,6.88,6.87,6.87,2100.0
2009-02-20 10:10:00,6.88,6.93,6.88,6.89,10900.0,6.88,6.93,6.88,6.89,10900.0
2009-02-20 10:15:00,6.89,6.9,6.88,6.89,8000.0,6.89,6.9,6.88,6.89,8000.0
2009-02-20 10:20:00,6.87,6.89,6.86,6.89,8400.0,6.87,6.89,6.86,6.89,8400.0
2009-02-20 10:25:00,6.88,6.9,6.87,6.89,3500.0,6.88,6.9,6.87,6.89,3500.0
2009-02-20 10:30:00,6.89,6.89,6.86,6.86,7700.0,6.89,6.89,6.86,6.86,7700.0
2009-02-20 10:35:00,6.87,6.9,6.86,6.9,8600.0,6.87,6.9,6.86,6.9,8600.0
2009-02-20 10:40:00,6.9,6.9,6.88,6.89,900.0,6.9,6.9,6.88,6.89,900.0
2009-02-20 10:45:00,6.9,6.9,6.89,6.89,600.0,6.9,6.9,6.89,6.89,600.0
2009-02-20 10:50:00,6.89,6.89,6.86,6.88,7900.0,6.89,6.89,6.86,6.88,7900.0
2009-02-20 10:55:00,6.87,6.89,6.87,6.89,4100.0,6.87,6.89,6.87,6.89,4100.0
2009-02-20 11:00:00,6.89,6.89,6.88,6.89,5700.0,6.89,6.89,6.88,6.89,5700.0
2009-02-20 11:05:00,6.89,6.9,6.89,6.9,2300.0,6.89,6.9,6.89,6.9,2300.0
2009-02-20 11:10:00,6.89,6.9,6.87,6.87,8500.0,6.89,6.9,6.87,6.87,8500.0
2009-02-20 11:15:00,6.87,6.87,6.86,6.86,7800.0,6.87,6.87,6.86,6.86,7800.0
2009-02-20 11:20:00,6.86,6.87,6.85,6.85,4100.0,6.86,6.87,6.85,6.85,4100.0
2009-02-20 11:25:00,6.84,6.84,6.83,6.83,3300.0,6.84,6.84,6.83,6.83,3300.0
2009-02-20 11:30:00,6.82,6.82,6.81,6.81,9300.0,6.82,6.82,6.81,6.81,9300.0
2009-02-20 11:35:00,6.82,6.82,6.82,6.82,7300.0,6.82,6.82,6.82,6.82,7300.0
2009-02-20 11:40:00,6.81,6.81,6.77,6.77,7900.0,6.81,6.81,6.77,6.77,7900.0
2009-02-20 11:45:00,6.78,6.78,6.75,6.76,16300.0,6.78,6.78,6.75,6.76,16300.0
2009-02-20 11:50:00,6.76,6.76,6.75,6.75,7700.0,6.76,6.76,6.75,6.75,7700.0
2009-02-20 11:55:00,6.76,6.76,6.75,6.75,800.0,6.76,6.76,6.75,6.75,800.0
2009-02-20 12:00:00,6.76,6.76,6.75,6.76,1100.0,6.76,6.76,6.75,6.76,1100.0
2009-02-20 12:05:00,6.75,6.78,6.75,6.78,6000.0,6.75,6.78,6.75,6.78,6000.0
2009-02-20 12:10:00,6.79,6.79,6.78,6.78,700.0,6.79,6.79,6.78,6.78,700.0
2009-02-20 12:15:00,6.78,6.79,6.78,6.78,16700.0,6.78,6.79,6.78,6.78,16700.0
2009-02-20 12:20:00,6.78,6.78,6.74,6.74,7800.0,6.78,6.78,6.74,6.74,7800.0
2009-02-20 12:25:00,6.74,6.75,6.74,6.74,3200.0,6.74,6.75,6.74,6.74,3200.0
2009-02-20 12:30:00,6.74,6.75,6.74,6.74,1000.0,6.74,6.75,6.74,6.74,1000.0
2009-02-20 12:35:00,6.74,6.74,6.73,6.74,4300.0,6.74,6.74,6.73,6.74,4300.0
2009-02-20 12:40:00,6.73,6.73,6.73,6.73,2000.0,6.73,6.73,6.73,6.73,2000.0
2009-02-20 12:45:00,6.72,6.72,6.69,6.69,2600.0,6.72,6.72,6.69,6.69,2600.0
2009-02-20 12:50:00,6.69,6.69,6.62,6.62,30200.0,6.69,6.69,6.62,6.62,30200.0
2009-02-20 12:55:00,6.63,6.63,6.58,6.59,34300.0,6.63,6.63,6.58,6.59,34300.0
2009-02-20 13:00:00,6.59,6.59,6.53,6.55,33500.0,6.59,6.59,6.53,6.55,33500.0
2009-02-20 13:05:00,6.54,6.54,6.5,6.51,40900.0,6.54,6.54,6.5,6.51,40900.0
2009-02-20 13:10:00,6.51,6.51,6.5,6.51,14100.0,6.51,6.51,6.5,6.51,14100.0
2009-02-20 13:15:00,6.51,6.51,6.5,6.5,19700.0,6.51,6.51,6.5,6.5,19700.0
2009-02-20 13:20:00,6.51,6.51,6.45,6.45,25600.0,6.51,6.51,6.45,6.45,25600.0
2009-02-20 13:25:00,6.46,6.49,6.45,6.48,11500.0,6.46,6.49,6.45,6.48,11500.0
2009-02-20 13:30:00,6.47,6.47,6.44,6.47,23500.0,6.47,6.47,6.44,6.47,23500.0
2009-02-20 13:35:00,6.47,6.47,6.46,6.47,1900.0,6.47,6.47,6.46,6.47,1900.0
2009-02-20 13:40:00,6.47,6.5,6.46,6.5,5000.0,6.47,6.5,6.46,6.5,5000.0
2009-02-20 13:45:00,6.5,6.53,6.49,6.53,6300.0,6.5,6.53,6.49,6.53,6300.0
2009-02-20 13:50:00,6.53,6.58,6.53,6.57,4600.0,6.53,6.58,6.53,6.57,4600.0
2009-02-20 13:55:00,6.56,6.58,6.56,6.57,5200.0,6.56,6.58,6.56,6.57,5200.0
2009-02-20 14:00:00,6.56,6.56,6.52,6.52,11900.0,6.56,6.56,6.52,6.52,11900.0
2009-02-20 14:05:00,6.52,6.54,6.52,6.53,6500.0,6.52,6.54,6.52,6.53,6500.0
2009-02-20 14:10:00,6.53,6.54,6.53,6.53,7300.0,6.53,6.54,6.53,6.53,7300.0
2009-02-20 14:15:00,6.54,6.72,6.54,6.59,31100.0,6.54,6.72,6.54,6.59,31100.0
2009-02-20 14:20:00,6.61,6.66,6.6,6.66,6400.0,6.61,6.66,6.6,6.66,6400.0
2009-02-20 14:25:00,6.66,6.69,6.65,6.66,14300.0,6.66,6.69,6.65,6.66,14300.0
2009-02-20 14:30:00,6.66,6.68,6.66,6.68,8900.0,6.66,6.68,6.66,6.68,8900.0
2009-02-20 14:35:00,6.68,6.71,6.67,6.71,20500.0,6.68,6.71,6.67,6.71,20500.0
2009-02-20 14:40:00,6.72,6.73,6.7,6.7,7700.0,6.72,6.73,6.7,6.7,7700.0
2009-02-20 14:45:00,6.7,6.73,6.68,6.73,12600.0,6.7,6.73,6.68,6.73,12600.0
2009-02-20 14:50:00,6.73,6.74,6.7,6.7,10100.0,6.73,6.74,6.7,6.7,10100.0
2009-02-20 14:55:00,6.7,6.72,6.68,6.72,9400.0,6.7,6.72,6.68,6.72,9400.0
2009-02-20 15:00:00,6.71,6.75,6.67,6.72,8600.0,6.71,6.75,6.67,6.72,8600.0
2009-02-20 15:05:00,6.72,6.73,6.71,6.72,5500.0,6.72,6.73,6.71,6.72,5500.0
2009-02-20 15:10:00,6.72,6.73,6.69,6.73,2900.0,6.72,6.73,6.69,6.73,2900.0
2009-02-20 15:15:00,6.73,6.75,6.72,6.72,9800.0,6.73,6.75,6.72,6.72,9800.0
2009-02-20 15:20:00,6.72,6.72,6.71,6.72,3400.0,6.72,6.72,6.71,6.72,3400.0
2009-02-20 15:25:00,6.72,6.73,6.68,6.68,16500.0,6.72,6.73,6.68,6.68,16500.0
2009-02-20 15:30:00,6.67,6.7,6.65,6.69,11800.0,6.67,6.7,6.65,6.69,11800.0
2009-02-20 15:35:00,6.68,6.7,6.68,6.68,12100.0,6.68,6.7,6.68,6.68,12100.0
2009-02-20 15:40:00,6.66,6.73,6.65,6.72,18500.0,6.66,6.73,6.65,6.72,18500.0
2009-02-20 15:45:00,6.72,6.72,6.67,6.71,10800.0,6.72,6.72,6.67,6.71,10800.0
2009-02-20 15:50:00,6.71,6.71,6.67,6.7,23100.0,6.71,6.71,6.67,6.7,23100.0
2009-02-20 15:55:00,6.7,6.73,6.69,6.7,21400.0,6.7,6.73,6.69,6.7,21400.0
2009-02-23 09:30:00,6.7,6.71,6.57,6.65,12700.0,6.7,6.71,6.57,6.65,12700.0
2009-02-23 09:35:00,6.6,6.67,6.6,6.65,1500.0,6.6,6.67,6.6,6.65,1500.0
2009-02-23 09:40:00,6.64,6.64,6.6,6.61,1100.0,6.64,6.64,6.6,6.61,1100.0
2009-02-23 09:45:00,6.61,6.62,6.58,6.58,3600.0,6.61,6.62,6.58,6.58,3600.0
2009-02-23 09:50:00,6.58,6.64,6.55,6.64,12400.0,6.58,6.64,6.55,6.64,12400.0
2009-02-23 09:55:00,6.62,6.68,6.62,6.67,19000.0,6.62,6.68,6.62,6.67,19000.0
2009-02-23 10:00:00,6.67,6.69,6.63,6.64,33000.0,6.67,6.69,6.63,6.64,33000.0
2009-02-23 10:05:00,6.64,6.65,6.6,6.62,11300.0,6.64,6.65,6.6,6.62,11300.0
2009-02-23 10:10:00,6.6,6.61,6.58,6.6,8100.0,6.6,6.61,6.58,6.6,8100.0
2009-02-23 10:15:00,6.6,6.63,6.59,6.62,5200.0,6.6,6.63,6.59,6.62,5200.0
2009-02-23 10:20:00,6.61,6.62,6.59,6.59,2800.0,6.61,6.62,6.59,6.59,2800.0
2009-02-23 10:25:00,6.58,6.59,6.56,6.57,5000.0,6.58,6.59,6.56,6.57,5000.0
2009-02-23 10:30:00,6.57,6.6,6.56,6.57,19200.0,6.57,6.6,6.56,6.57,19200.0
2009-02-23 10:35:00,6.57,6.58,6.51,6.51,8100.0,6.57,6.58,6.51,6.51,8100.0
2009-02-23 10:40:00,6.5,6.5,6.5,6.5,1000.0,6.5,6.5,6.5,6.5,1000.0
2009-02-23 10:45:00,6.5,6.51,6.5,6.5,1000.0,6.5,6.51,6.5,6.5,1000.0
2009-02-23 10:50:00,6.51,6.52,6.5,6.5,3800.0,6.51,6.52,6.5,6.5,3800.0
2009-02-23 10:55:00,6.5,6.5,6.5,6.5,8300.0,6.5,6.5,6.5,6.5,8300.0
2009-02-23 11:00:00,6.5,6.5,6.49,6.5,9400.0,6.5,6.5,6.49,6.5,9400.0
2009-02-23 11:05:00,6.5,6.51,6.46,6.46,8700.0,6.5,6.51,6.46,6.46,8700.0
2009-02-23 11:10:00,6.45,6.5,6.45,6.49,15100.0,6.45,6.5,6.45,6.49,15100.0
2009-02-23 11:15:00,6.49,6.56,6.49,6.54,35900.0,6.49,6.56,6.49,6.54,35900.0
2009-02-23 11:20:00,6.54,6.55,6.53,6.54,1900.0,6.54,6.55,6.53,6.54,1900.0
2009-02-23 11:25:00,6.54,6.57,6.54,6.56,2200.0,6.54,6.57,6.54,6.56,2200.0
2009-02-23 11:30:00,6.56,6.56,6.49,6.51,5600.0,6.56,6.56,6.49,6.51,5600.0
2009-02-23 11:35:00,6.5,6.53,6.5,6.53,13000.0,6.5,6.53,6.5,6.53,13000.0
2009-02-23 11:40:00,6.53,6.54,6.53,6.53,1800.0,6.53,6.54,6.53,6.53,1800.0
2009-02-23 11:45:00,6.53,6.53,6.52,6.52,8000.0,6.53,6.53,6.52,6.52,8000.0
2009-02-23 11:50:00,6.53,6.53,6.53,6.53,1400.0,6.53,6.53,6.53,6.53,1400.0
2009-02-23 11:55:00,6.53,6.53,6.52,6.53,5700.0,6.53,6.53,6.52,6.53,5700.0
2009-02-23 12:00:00,6.52,6.53,6.52,6.53,15700.0,6.52,6.53,6.52,6.53,15700.0
2009-02-23 12:05:00,6.53,6.53,6.49,6.49,11700.0,6.53,6.53,6.49,6.49,11700.0
2009-02-23 12:10:00,6.49,6.53,6.49,6.53,8000.0,6.49,6.53,6.49,6.53,8000.0
2009-02-23 12:15:00,6.52,6.54,6.52,6.53,7400.0,6.52,6.54,6.52,6.53,7400.0
2009-02-23 12:20:00,6.52,6.52,6.5,6.5,11700.0,6.52,6.52,6.5,6.5,11700.0
2009-02-23 12:25:00,6.51,6.51,6.5,6.5,4800.0,6.51,6.51,6.5,6.5,4800.0
2009-02-23 12:30:00,6.5,6.5,6.5,6.5,3200.0,6.5,6.5,6.5,6.5,3200.0
2009-02-23 12:35:00,6.51,6.51,6.5,6.51,1600.0,6.51,6.51,6.5,6.51,1600.0
2009-02-23 12:40:00,6.5,6.51,6.5,6.5,600.0,6.5,6.51,6.5,6.5,600.0
2009-02-23 12:45:00,6.51,6.51,6.5,6.5,2100.0,6.51,6.51,6.5,6.5,2100.0
2009-02-23 12:50:00,6.51,6.51,6.5,6.5,4200.0,6.51,6.51,6.5,6.5,4200.0
2009-02-23 12:55:00,6.5,6.5,6.45,6.45,29600.0,6.5,6.5,6.45,6.45,29600.0
2009-02-23 13:00:00,6.46,6.46,6.45,6.45,700.0,6.46,6.46,6.45,6.45,700.0
2009-02-23 13:05:00,6.46,6.5,6.46,6.49,2500.0,6.46,6.5,6.46,6.49,2500.0
2009-02-23 13:10:00,6.49,6.5,6.48,6.49,10600.0,6.49,6.5,6.48,6.49,10600.0
2009-02-23 13:15:00,6.48,6.48,6.48,6.48,400.0,6.48,6.48,6.48,6.48,400.0
2009-02-23 13:20:00,6.49,6.49,6.48,6.49,1000.0,6.49,6.49,6.48,6.49,1000.0
2009-02-23 13:25:00,6.49,6.49,6.48,6.48,1300.0,6.49,6.49,6.48,6.48,1300.0
2009-02-23 13:30:00,6.49,6.49,6.45,6.47,3000.0,6.49,6.49,6.45,6.47,3000.0
2009-02-23 13:35:00,6.5,6.5,6.49,6.5,2100.0,6.5,6.5,6.49,6.5,2100.0
2009-02-23 13:40:00,6.49,6.5,6.49,6.5,5400.0,6.49,6.5,6.49,6.5,5400.0
2009-02-23 13:45:00,6.5,6.5,6.48,6.48,3600.0,6.5,6.5,6.48,6.48,3600.0
2009-02-23 13:50:00,6.47,6.49,6.47,6.49,600.0,6.47,6.49,6.47,6.49,600.0
2009-02-23 13:55:00,6.47,6.47,6.45,6.47,4100.0,6.47,6.47,6.45,6.47,4100.0
2009-02-23 14:00:00,6.46,6.49,6.45,6.48,16000.0,6.46,6.49,6.45,6.48,16000.0
2009-02-23 14:05:00,6.47,6.49,6.47,6.49,1800.0,6.47,6.49,6.47,6.49,1800.0
2009-02-23 14:10:00,6.48,6.5,6.47,6.5,4100.0,6.48,6.5,6.47,6.5,4100.0
2009-02-23 14:15:00,6.5,6.52,6.49,6.51,8700.0,6.5,6.52,6.49,6.51,8700.0
2009-02-23 14:20:00,6.52,6.55,6.51,6.54,2600.0,6.52,6.55,6.51,6.54,2600.0
2009-02-23 14:25:00,6.52,6.56,6.52,6.55,2700.0,6.52,6.56,6.52,6.55,2700.0
2009-02-23 14:30:00,6.55,6.56,6.53,6.53,2500.0,6.55,6.56,6.53,6.53,2500.0
2009-02-23 14:35:00,6.52,6.53,6.51,6.53,4700.0,6.52,6.53,6.51,6.53,4700.0
2009-02-23 14:40:00,6.53,6.54,6.5,6.51,15400.0,6.53,6.54,6.5,6.51,15400.0
2009-02-23 14:45:00,6.49,6.5,6.47,6.48,2700.0,6.49,6.5,6.47,6.48,2700.0
2009-02-23 14:50:00,6.48,6.48,6.45,6.45,5400.0,6.48,6.48,6.45,6.45,5400.0
2009-02-23 14:55:00,6.45,6.46,6.45,6.45,1000.0,6.45,6.46,6.45,6.45,1000.0
2009-02-23 15:00:00,6.46,6.46,6.45,6.45,3500.0,6.46,6.46,6.45,6.45,3500.0
2009-02-23 15:05:00,6.46,6.5,6.46,6.46,4200.0,6.46,6.5,6.46,6.46,4200.0
2009-02-23 15:10:00,6.45,6.5,6.45,6.46,6000.0,6.45,6.5,6.45,6.46,6000.0
2009-02-23 15:15:00,6.45,6.47,6.45,6.46,2800.0,6.45,6.47,6.45,6.46,2800.0
2009-02-23 15:20:00,6.45,6.46,6.45,6.45,9600.0,6.45,6.46,6.45,6.45,9600.0
2009-02-23 15:25:00,6.45,6.46,6.42,6.43,26300.0,6.45,6.46,6.42,6.43,26300.0
2009-02-23 15:30:00,6.43,6.47,6.43,6.45,19400.0,6.43,6.47,6.43,6.45,19400.0
2009-02-23 15:35:00,6.46,6.47,6.45,6.45,8700.0,6.46,6.47,6.45,6.45,8700.0
2009-02-23 15:40:00,6.46,6.47,6.45,6.46,17100.0,6.46,6.47,6.45,6.46,17100.0
2009-02-23 15:45:00,6.46,6.48,6.46,6.47,12000.0,6.46,6.48,6.46,6.47,12000.0
2009-02-23 15:50:00,6.47,6.48,6.46,6.47,32500.0,6.47,6.48,6.46,6.47,32500.0
2009-02-23 15:55:00,6.47,6.53,6.47,6.49,108800.0,6.47,6.53,6.47,6.49,108800.0
2009-02-24 09:30:00,6.63,6.63,6.51,6.59,12100.0,6.63,6.63,6.51,6.59,12100.0
2009-02-24 09:35:00,6.6,6.67,6.59,6.66,5300.0,6.6,6.67,6.59,6.66,5300.0
2009-02-24 09:40:00,6.65,6.66,6.64,6.66,5500.0,6.65,6.66,6.64,6.66,5500.0
2009-02-24 09:45:00,6.66,6.67,6.64,6.65,17200.0,6.66,6.67,6.64,6.65,17200.0
2009-02-24 09:50:00,6.67,6.7,6.67,6.7,5000.0,6.67,6.7,6.67,6.7,5000.0
2009-02-24 09:55:00,6.7,6.71,6.69,6.7,11800.0,6.7,6.71,6.69,6.7,11800.0
2009-02-24 10:00:00,6.69,6.71,6.68,6.69,33300.0,6.69,6.71,6.68,6.69,33300.0
2009-02-24 10:05:00,6.69,6.7,6.69,6.69,6100.0,6.69,6.7,6.69,6.69,6100.0
2009-02-24 10:10:00,6.7,6.71,6.69,6.69,13600.0,6.7,6.71,6.69,6.69,13600.0
2009-02-24 10:15:00,6.69,6.7,6.69,6.7,4000.0,6.69,6.7,6.69,6.7,4000.0
2009-02-24 10:20:00,6.69,6.7,6.66,6.67,9500.0,6.69,6.7,6.66,6.67,9500.0
2009-02-24 10:25:00,6.67,6.67,6.65,6.66,11300.0,6.67,6.67,6.65,6.66,11300.0
2009-02-24 10:30:00,6.65,6.69,6.65,6.67,6300.0,6.65,6.69,6.65,6.67,6300.0
2009-02-24 10:35:00,6.67,6.69,6.67,6.69,4700.0,6.67,6.69,6.67,6.69,4700.0
2009-02-24 10:40:00,6.68,6.68,6.67,6.68,4400.0,6.68,6.68,6.67,6.68,4400.0
2009-02-24 10:45:00,6.68,6.7,6.68,6.68,8300.0,6.68,6.7,6.68,6.68,8300.0
2009-02-24 10:50:00,6.69,6.69,6.68,6.69,7100.0,6.69,6.69,6.68,6.69,7100.0
2009-02-24 10:55:00,6.69,6.7,6.69,6.69,1800.0,6.69,6.7,6.69,6.69,1800.0
2009-02-24 11:00:00,6.69,6.7,6.69,6.7,2200.0,6.69,6.7,6.69,6.7,2200.0
2009-02-24 11:05:00,6.7,6.71,6.69,6.69,6400.0,6.7,6.71,6.69,6.69,6400.0
2009-02-24 11:10:00,6.69,6.7,6.68,6.68,22700.0,6.69,6.7,6.68,6.68,22700.0
2009-02-24 11:15:00,6.68,6.69,6.68,6.68,1700.0,6.68,6.69,6.68,6.68,1700.0
2009-02-24 11:20:00,6.68,6.69,6.68,6.68,7100.0,6.68,6.69,6.68,6.68,7100.0
2009-02-24 11:25:00,6.68,6.69,6.68,6.69,500.0,6.68,6.69,6.68,6.69,500.0
2009-02-24 11:30:00,6.69,6.69,6.68,6.69,900.0,6.69,6.69,6.68,6.69,900.0
2009-02-24 11:35:00,6.69,6.69,6.68,6.69,1400.0,6.69,6.69,6.68,6.69,1400.0
2009-02-24 11:40:00,6.69,6.69,6.68,6.68,4500.0,6.69,6.69,6.68,6.68,4500.0
2009-02-24 11:45:00,6.67,6.68,6.66,6.66,3900.0,6.67,6.68,6.66,6.66,3900.0
2009-02-24 11:50:00,6.66,6.67,6.66,6.67,1400.0,6.66,6.67,6.66,6.67,1400.0
2009-02-24 11:55:00,6.67,6.67,6.66,6.67,3900.0,6.67,6.67,6.66,6.67,3900.0
2009-02-24 12:00:00,6.67,6.68,6.66,6.67,3600.0,6.67,6.68,6.66,6.67,3600.0
2009-02-24 12:05:00,6.68,6.68,6.67,6.67,1900.0,6.68,6.68,6.67,6.67,1900.0
2009-02-24 12:10:00,6.67,6.68,6.67,6.67,3700.0,6.67,6.68,6.67,6.67,3700.0
2009-02-24 12:15:00,6.66,6.67,6.66,6.66,2800.0,6.66,6.67,6.66,6.66,2800.0
2009-02-24 12:20:00,6.67,6.67,6.66,6.67,4200.0,6.67,6.67,6.66,6.67,4200.0
2009-02-24 12:25:00,6.67,6.68,6.67,6.67,7600.0,6.67,6.68,6.67,6.67,7600.0
2009-02-24 12:30:00,6.67,6.69,6.67,6.69,4500.0,6.67,6.69,6.67,6.69,4500.0
2009-02-24 12:35:00,6.68,6.7,6.68,6.69,6600.0,6.68,6.7,6.68,6.69,6600.0
2009-02-24 12:40:00,6.69,6.69,6.68,6.69,1300.0,6.69,6.69,6.68,6.69,1300.0
2009-02-24 12:45:00,6.69,6.69,6.68,6.69,900.0,6.69,6.69,6.68,6.69,900.0
2009-02-24 12:50:00,6.69,6.69,6.68,6.68,1100.0,6.69,6.69,6.68,6.68,1100.0
2009-02-24 12:55:00,6.68,6.69,6.67,6.67,9100.0,6.68,6.69,6.67,6.67,9100.0
2009-02-24 13:00:00,6.68,6.68,6.66,6.68,3400.0,6.68,6.68,6.66,6.68,3400.0
2009-02-24 13:05:00,6.68,6.68,6.66,6.66,7700.0,6.68,6.68,6.66,6.66,7700.0
2009-02-24 13:10:00,6.66,6.66,6.61,6.62,16400.0,6.66,6.66,6.61,6.62,16400.0
2009-02-24 13:15:00,6.61,6.65,6.61,6.65,6400.0,6.61,6.65,6.61,6.65,6400.0
2009-02-24 13:20:00,6.66,6.7,6.66,6.7,7400.0,6.66,6.7,6.66,6.7,7400.0
2009-02-24 13:25:00,6.7,6.7,6.69,6.7,9400.0,6.7,6.7,6.69,6.7,9400.0
2009-02-24 13:30:00,6.7,6.74,6.7,6.74,10100.0,6.7,6.74,6.7,6.74,10100.0
2009-02-24 13:35:00,6.73,6.74,6.72,6.74,5200.0,6.73,6.74,6.72,6.74,5200.0
2009-02-24 13:40:00,6.73,6.74,6.73,6.74,4900.0,6.73,6.74,6.73,6.74,4900.0
2009-02-24 13:45:00,6.74,6.74,6.73,6.74,1100.0,6.74,6.74,6.73,6.74,1100.0
2009-02-24 13:50:00,6.74,6.75,6.74,6.74,6000.0,6.74,6.75,6.74,6.74,6000.0
2009-02-24 13:55:00,6.74,6.75,6.74,6.75,4200.0,6.74,6.75,6.74,6.75,4200.0
2009-02-24 14:00:00,6.75,6.75,6.74,6.75,3200.0,6.75,6.75,6.74,6.75,3200.0
2009-02-24 14:05:00,6.75,6.75,6.74,6.75,2700.0,6.75,6.75,6.74,6.75,2700.0
2009-02-24 14:10:00,6.74,6.75,6.74,6.75,2200.0,6.74,6.75,6.74,6.75,2200.0
2009-02-24 14:15:00,6.75,6.78,6.75,6.76,21600.0,6.75,6.78,6.75,6.76,21600.0
2009-02-24 14:20:00,6.76,6.79,6.76,6.79,4700.0,6.76,6.79,6.76,6.79,4700.0
2009-02-24 14:25:00,6.79,6.8,6.79,6.79,2700.0,6.79,6.8,6.79,6.79,2700.0
2009-02-24 14:30:00,6.8,6.8,6.79,6.8,4300.0,6.8,6.8,6.79,6.8,4300.0
2009-02-24 14:35:00,6.79,6.8,6.79,6.8,3400.0,6.79,6.8,6.79,6.8,3400.0
2009-02-24 14:40:00,6.8,6.8,6.79,6.79,2500.0,6.8,6.8,6.79,6.79,2500.0
2009-02-24 14:45:00,6.8,6.82,6.79,6.81,8700.0,6.8,6.82,6.79,6.81,8700.0
2009-02-24 14:50:00,6.81,6.82,6.81,6.81,7000.0,6.81,6.82,6.81,6.81,7000.0
2009-02-24 14:55:00,6.82,6.85,6.82,6.85,15400.0,6.82,6.85,6.82,6.85,15400.0
2009-02-24 15:00:00,6.84,6.86,6.84,6.86,13900.0,6.84,6.86,6.84,6.86,13900.0
2009-02-24 15:05:00,6.86,6.88,6.86,6.87,8500.0,6.86,6.88,6.86,6.87,8500.0
2009-02-24 15:10:00,6.86,6.88,6.86,6.87,9400.0,6.86,6.88,6.86,6.87,9400.0
2009-02-24 15:15:00,6.88,6.88,6.87,6.88,9600.0,6.88,6.88,6.87,6.88,9600.0
2009-02-24 15:20:00,6.88,6.89,6.87,6.88,8900.0,6.88,6.89,6.87,6.88,8900.0
2009-02-24 15:25:00,6.89,6.9,6.88,6.9,16200.0,6.89,6.9,6.88,6.9,16200.0
2009-02-24 15:30:00,6.89,6.9,6.86,6.86,14800.0,6.89,6.9,6.86,6.86,14800.0
2009-02-24 15:35:00,6.87,6.88,6.87,6.88,4300.0,6.87,6.88,6.87,6.88,4300.0
2009-02-24 15:40:00,6.88,6.89,6.87,6.87,10300.0,6.88,6.89,6.87,6.87,10300.0
2009-02-24 15:45:00,6.87,6.88,6.84,6.88,25800.0,6.87,6.88,6.84,6.88,25800.0
2009-02-24 15:50:00,6.88,6.89,6.88,6.88,15800.0,6.88,6.89,6.88,6.88,15800.0
2009-02-24 15:55:00,6.88,6.9,6.87,6.9,33500.0,6.88,6.9,6.87,6.9,33500.0
2009-02-25 09:30:00,6.82,6.86,6.61,6.73,20400.0,6.82,6.86,6.61,6.73,20400.0
2009-02-25 09:35:00,6.73,6.75,6.73,6.73,2700.0,6.73,6.75,6.73,6.73,2700.0
2009-02-25 09:40:00,6.73,6.73,6.72,6.72,1800.0,6.73,6.73,6.72,6.72,1800.0
2009-02-25 09:45:00,6.72,6.72,6.67,6.68,11600.0,6.72,6.72,6.67,6.68,11600.0
2009-02-25 09:50:00,6.68,6.68,6.65,6.66,4800.0,6.68,6.68,6.65,6.66,4800.0
2009-02-25 09:55:00,6.66,6.66,6.61,6.64,9000.0,6.66,6.66,6.61,6.64,9000.0
2009-02-25 10:00:00,6.63,6.65,6.56,6.57,14200.0,6.63,6.65,6.56,6.57,14200.0
2009-02-25 10:05:00,6.58,6.59,6.52,6.56,8300.0,6.58,6.59,6.52,6.56,8300.0
2009-02-25 10:10:00,6.57,6.59,6.57,6.59,8800.0,6.57,6.59,6.57,6.59,8800.0
2009-02-25 10:15:00,6.59,6.61,6.58,6.6,10300.0,6.59,6.61,6.58,6.6,10300.0
2009-02-25 10:20:00,6.6,6.61,6.58,6.58,2600.0,6.6,6.61,6.58,6.58,2600.0
2009-02-25 10:25:00,6.59,6.61,6.58,6.61,800.0,6.59,6.61,6.58,6.61,800.0
2009-02-25 10:30:00,6.62,6.62,6.61,6.61,700.0,6.62,6.62,6.61,6.61,700.0
2009-02-25 10:35:00,6.61,6.61,6.6,6.6,5100.0,6.61,6.61,6.6,6.6,5100.0
2009-02-25 10:40:00,6.61,6.61,6.52,6.53,8200.0,6.61,6.61,6.52,6.53,8200.0
2009-02-25 10:45:00,6.53,6.56,6.53,6.55,2500.0,6.53,6.56,6.53,6.55,2500.0
2009-02-25 10:50:00,6.55,6.55,6.53,6.53,9000.0,6.55,6.55,6.53,6.53,9000.0
2009-02-25 10:55:00,6.53,6.54,6.53,6.53,1300.0,6.53,6.54,6.53,6.53,1300.0
2009-02-25 11:00:00,6.54,6.55,6.53,6.55,6300.0,6.54,6.55,6.53,6.55,6300.0
2009-02-25 11:05:00,6.55,6.55,6.54,6.55,3900.0,6.55,6.55,6.54,6.55,3900.0
2009-02-25 11:10:00,6.55,6.56,6.55,6.55,4300.0,6.55,6.56,6.55,6.55,4300.0
2009-02-25 11:15:00,6.55,6.56,6.55,6.55,1700.0,6.55,6.56,6.55,6.55,1700.0
2009-02-25 11:20:00,6.55,6.59,6.55,6.59,5100.0,6.55,6.59,6.55,6.59,5100.0
2009-02-25 11:25:00,6.59,6.62,6.59,6.61,8100.0,6.59,6.62,6.59,6.61,8100.0
2009-02-25 11:30:00,6.61,6.61,6.6,6.6,800.0,6.61,6.61,6.6,6.6,800.0
2009-02-25 11:35:00,6.61,6.61,6.6,6.61,1900.0,6.61,6.61,6.6,6.61,1900.0
2009-02-25 11:40:00,6.61,6.63,6.6,6.63,9300.0,6.61,6.63,6.6,6.63,9300.0
2009-02-25 11:45:00,6.64,6.67,6.63,6.64,13500.0,6.64,6.67,6.63,6.64,13500.0
2009-02-25 11:50:00,6.64,6.65,6.6,6.61,54400.0,6.64,6.65,6.6,6.61,54400.0
2009-02-25 11:55:00,6.6,6.61,6.56,6.58,19600.0,6.6,6.61,6.56,6.58,19600.0
2009-02-25 12:00:00,6.58,6.59,6.57,6.59,10800.0,6.58,6.59,6.57,6.59,10800.0
2009-02-25 12:05:00,6.58,6.59,6.57,6.58,4000.0,6.58,6.59,6.57,6.58,4000.0
2009-02-25 12:10:00,6.58,6.58,6.58,6.58,200.0,6.58,6.58,6.58,6.58,200.0
2009-02-25 12:15:00,6.58,6.59,6.58,6.58,1700.0,6.58,6.59,6.58,6.58,1700.0
2009-02-25 12:20:00,6.58,6.6,6.58,6.59,7300.0,6.58,6.6,6.58,6.59,7300.0
2009-02-25 12:25:00,6.59,6.59,6.55,6.58,12000.0,6.59,6.59,6.55,6.58,12000.0
2009-02-25 12:30:00,6.56,6.57,6.55,6.55,4900.0,6.56,6.57,6.55,6.55,4900.0
2009-02-25 12:35:00,6.56,6.56,6.55,6.56,9800.0,6.56,6.56,6.55,6.56,9800.0
2009-02-25 12:40:00,6.55,6.55,6.54,6.55,1200.0,6.55,6.55,6.54,6.55,1200.0
2009-02-25 12:45:00,6.55,6.55,6.52,6.52,14700.0,6.55,6.55,6.52,6.52,14700.0
2009-02-25 12:50:00,6.52,6.53,6.48,6.51,21300.0,6.52,6.53,6.48,6.51,21300.0
2009-02-25 12:55:00,6.51,6.51,6.49,6.49,500.0,6.51,6.51,6.49,6.49,500.0
2009-02-25 13:00:00,6.5,6.51,6.5,6.51,14700.0,6.5,6.51,6.5,6.51,14700.0
2009-02-25 13:05:00,6.51,6.52,6.51,6.52,1400.0,6.51,6.52,6.51,6.52,1400.0
2009-02-25 13:10:00,6.52,6.52,6.51,6.51,6000.0,6.52,6.52,6.51,6.51,6000.0
2009-02-25 13:15:00,6.52,6.52,6.51,6.51,4000.0,6.52,6.52,6.51,6.51,4000.0
2009-02-25 13:20:00,6.51,6.51,6.47,6.48,10500.0,6.51,6.51,6.47,6.48,10500.0
2009-02-25 13:25:00,6.47,6.5,6.47,6.49,9300.0,6.47,6.5,6.47,6.49,9300.0
2009-02-25 13:30:00,6.49,6.52,6.49,6.51,17400.0,6.49,6.52,6.49,6.51,17400.0
2009-02-25 13:35:00,6.51,6.56,6.5,6.56,12700.0,6.51,6.56,6.5,6.56,12700.0
2009-02-25 13:40:00,6.57,6.59,6.57,6.57,15300.0,6.57,6.59,6.57,6.57,15300.0
2009-02-25 13:45:00,6.57,6.64,6.56,6.64,25200.0,6.57,6.64,6.56,6.64,25200.0
2009-02-25 13:50:00,6.63,6.66,6.62,6.66,11700.0,6.63,6.66,6.62,6.66,11700.0
2009-02-25 13:55:00,6.66,6.68,6.64,6.64,9300.0,6.66,6.68,6.64,6.64,9300.0
2009-02-25 14:00:00,6.65,6.66,6.63,6.64,4900.0,6.65,6.66,6.63,6.64,4900.0
2009-02-25 14:05:00,6.63,6.64,6.58,6.58,12100.0,6.63,6.64,6.58,6.58,12100.0
2009-02-25 14:10:00,6.58,6.59,6.54,6.56,17200.0,6.58,6.59,6.54,6.56,17200.0
2009-02-25 14:15:00,6.56,6.59,6.53,6.54,8600.0,6.56,6.59,6.53,6.54,8600.0
2009-02-25 14:20:00,6.53,6.59,6.51,6.59,5100.0,6.53,6.59,6.51,6.59,5100.0
2009-02-25 14:25:00,6.61,6.61,6.57,6.59,5900.0,6.61,6.61,6.57,6.59,5900.0
2009-02-25 14:30:00,6.59,6.59,6.56,6.56,4200.0,6.59,6.59,6.56,6.56,4200.0
2009-02-25 14:35:00,6.56,6.56,6.55,6.56,1300.0,6.56,6.56,6.55,6.56,1300.0
2009-02-25 14:40:00,6.55,6.57,6.55,6.56,8300.0,6.55,6.57,6.55,6.56,8300.0
2009-02-25 14:45:00,6.57,6.57,6.56,6.56,3600.0,6.57,6.57,6.56,6.56,3600.0
2009-02-25 14:50:00,6.56,6.57,6.56,6.57,10300.0,6.56,6.57,6.56,6.57,10300.0
2009-02-25 14:55:00,6.56,6.57,6.56,6.56,3700.0,6.56,6.57,6.56,6.56,3700.0
2009-02-25 15:00:00,6.56,6.57,6.55,6.57,7800.0,6.56,6.57,6.55,6.57,7800.0
2009-02-25 15:05:00,6.56,6.58,6.56,6.57,7200.0,6.56,6.58,6.56,6.57,7200.0
2009-02-25 15:10:00,6.58,6.58,6.55,6.57,31700.0,6.58,6.58,6.55,6.57,31700.0
2009-02-25 15:15:00,6.57,6.63,6.56,6.63,29800.0,6.57,6.63,6.56,6.63,29800.0
2009-02-25 15:20:00,6.62,6.63,6.6,6.61,25600.0,6.62,6.63,6.6,6.61,25600.0
2009-02-25 15:25:00,6.6,6.61,6.6,6.6,8000.0,6.6,6.61,6.6,6.6,8000.0
2009-02-25 15:30:00,6.6,6.6,6.56,6.57,23700.0,6.6,6.6,6.56,6.57,23700.0
2009-02-25 15:35:00,6.57,6.57,6.56,6.56,16000.0,6.57,6.57,6.56,6.56,16000.0
2009-02-25 15:40:00,6.56,6.57,6.51,6.52,25400.0,6.56,6.57,6.51,6.52,25400.0
2009-02-25 15:45:00,6.51,6.52,6.5,6.51,17000.0,6.51,6.52,6.5,6.51,17000.0
2009-02-25 15:50:00,6.51,6.52,6.5,6.51,16800.0,6.51,6.52,6.5,6.51,16800.0
2009-02-25 15:55:00,6.51,6.51,6.47,6.49,61400.0,6.51,6.51,6.47,6.49,61400.0
2009-02-26 09:30:00,6.63,6.75,6.52,6.55,8100.0,6.63,6.75,6.52,6.55,8100.0
2009-02-26 09:35:00,6.56,6.56,6.43,6.44,15200.0,6.56,6.56,6.43,6.44,15200.0
2009-02-26 09:40:00,6.44,6.53,6.44,6.48,3700.0,6.44,6.53,6.44,6.48,3700.0
2009-02-26 09:45:00,6.49,6.5,6.47,6.49,5900.0,6.49,6.5,6.47,6.49,5900.0
2009-02-26 09:50:00,6.47,6.53,6.47,6.5,8300.0,6.47,6.53,6.47,6.5,8300.0
2009-02-26 09:55:00,6.5,6.51,6.49,6.5,1500.0,6.5,6.51,6.49,6.5,1500.0
2009-02-26 10:00:00,6.49,6.5,6.48,6.49,4600.0,6.49,6.5,6.48,6.49,4600.0
2009-02-26 10:05:00,6.48,6.49,6.47,6.49,21200.0,6.48,6.49,6.47,6.49,21200.0
2009-02-26 10:10:00,6.48,6.49,6.48,6.49,27200.0,6.48,6.49,6.48,6.49,27200.0
2009-02-26 10:15:00,6.49,6.49,6.48,6.49,1800.0,6.49,6.49,6.48,6.49,1800.0
2009-02-26 10:20:00,6.49,6.49,6.48,6.49,4600.0,6.49,6.49,6.48,6.49,4600.0
2009-02-26 10:25:00,6.49,6.49,6.48,6.49,2900.0,6.49,6.49,6.48,6.49,2900.0
2009-02-26 10:30:00,6.49,6.49,6.49,6.49,3100.0,6.49,6.49,6.49,6.49,3100.0
2009-02-26 10:35:00,6.48,6.51,6.48,6.5,24500.0,6.48,6.51,6.48,6.5,24500.0
2009-02-26 10:40:00,6.49,6.5,6.49,6.5,6400.0,6.49,6.5,6.49,6.5,6400.0
2009-02-26 10:45:00,6.5,6.5,6.49,6.5,23500.0,6.5,6.5,6.49,6.5,23500.0
2009-02-26 10:50:00,6.5,6.5,6.49,6.5,1400.0,6.5,6.5,6.49,6.5,1400.0
2009-02-26 10:55:00,6.49,6.5,6.49,6.5,2600.0,6.49,6.5,6.49,6.5,2600.0
2009-02-26 11:00:00,6.49,6.5,6.48,6.48,3800.0,6.49,6.5,6.48,6.48,3800.0
2009-02-26 11:05:00,6.48,6.49,6.48,6.48,2100.0,6.48,6.49,6.48,6.48,2100.0
2009-02-26 11:10:00,6.48,6.5,6.48,6.5,2400.0,6.48,6.5,6.48,6.5,2400.0
2009-02-26 11:15:00,6.5,6.5,6.49,6.5,5700.0,6.5,6.5,6.49,6.5,5700.0
2009-02-26 11:20:00,6.5,6.5,6.49,6.49,3400.0,6.5,6.5,6.49,6.49,3400.0
2009-02-26 11:25:00,6.49,6.49,6.48,6.48,400.0,6.49,6.49,6.48,6.48,400.0
2009-02-26 11:30:00,6.48,6.49,6.48,6.49,6300.0,6.48,6.49,6.48,6.49,6300.0
2009-02-26 11:35:00,6.48,6.48,6.48,6.48,1400.0,6.48,6.48,6.48,6.48,1400.0
2009-02-26 11:40:00,6.48,6.49,6.46,6.46,21200.0,6.48,6.49,6.46,6.46,21200.0
2009-02-26 11:45:00,6.46,6.49,6.46,6.49,3100.0,6.46,6.49,6.46,6.49,3100.0
2009-02-26 11:50:00,6.49,6.49,6.49,6.49,1800.0,6.49,6.49,6.49,6.49,1800.0
2009-02-26 11:55:00,6.49,6.49,6.49,6.49,1200.0,6.49,6.49,6.49,6.49,1200.0
2009-02-26 12:00:00,6.49,6.49,6.48,6.48,1200.0,6.49,6.49,6.48,6.48,1200.0
2009-02-26 12:05:00,6.48,6.5,6.47,6.48,43800.0,6.48,6.5,6.47,6.48,43800.0
2009-02-26 12:10:00,6.48,6.48,6.47,6.47,2900.0,6.48,6.48,6.47,6.47,2900.0
2009-02-26 12:15:00,6.48,6.48,6.47,6.47,1400.0,6.48,6.48,6.47,6.47,1400.0
2009-02-26 12:20:00,6.47,6.48,6.47,6.47,3800.0,6.47,6.48,6.47,6.47,3800.0
2009-02-26 12:25:00,6.47,6.49,6.47,6.49,13400.0,6.47,6.49,6.47,6.49,13400.0
2009-02-26 12:30:00,6.47,6.49,6.47,6.49,2700.0,6.47,6.49,6.47,6.49,2700.0
2009-02-26 12:35:00,6.49,6.49,6.47,6.47,6000.0,6.49,6.49,6.47,6.47,6000.0
2009-02-26 12:40:00,6.47,6.49,6.47,6.48,13300.0,6.47,6.49,6.47,6.48,13300.0
2009-02-26 12:45:00,6.47,6.49,6.47,6.48,7400.0,6.47,6.49,6.47,6.48,7400.0
2009-02-26 12:50:00,6.47,6.48,6.47,6.47,28600.0,6.47,6.48,6.47,6.47,28600.0
2009-02-26 12:55:00,6.47,6.48,6.47,6.48,600.0,6.47,6.48,6.47,6.48,600.0
2009-02-26 13:00:00,6.48,6.48,6.47,6.47,1500.0,6.48,6.48,6.47,6.47,1500.0
2009-02-26 13:05:00,6.47,6.48,6.47,6.47,2400.0,6.47,6.48,6.47,6.47,2400.0
2009-02-26 13:10:00,6.47,6.48,6.43,6.43,14800.0,6.47,6.48,6.43,6.43,14800.0
2009-02-26 13:15:00,6.45,6.47,6.45,6.47,5400.0,6.45,6.47,6.45,6.47,5400.0
2009-02-26 13:20:00,6.48,6.49,6.48,6.48,2000.0,6.48,6.49,6.48,6.48,2000.0
2009-02-26 13:25:00,6.48,6.5,6.48,6.49,2400.0,6.48,6.5,6.48,6.49,2400.0
2009-02-26 13:30:00,6.49,6.49,6.49,6.49,1300.0,6.49,6.49,6.49,6.49,1300.0
2009-02-26 13:35:00,6.49,6.49,6.48,6.48,300.0,6.49,6.49,6.48,6.48,300.0
2009-02-26 13:40:00,6.49,6.49,6.49,6.49,2100.0,6.49,6.49,6.49,6.49,2100.0
2009-02-26 13:45:00,6.49,6.49,6.49,6.49,1900.0,6.49,6.49,6.49,6.49,1900.0
2009-02-26 13:50:00,6.49,6.49,6.48,6.49,1100.0,6.49,6.49,6.48,6.49,1100.0
2009-02-26 13:55:00,6.48,6.49,6.48,6.48,26000.0,6.48,6.49,6.48,6.48,26000.0
2009-02-26 14:00:00,6.48,6.49,6.48,6.48,1900.0,6.48,6.49,6.48,6.48,1900.0
2009-02-26 14:05:00,6.48,6.48,6.46,6.47,1200.0,6.48,6.48,6.46,6.47,1200.0
2009-02-26 14:10:00,6.47,6.47,6.46,6.47,1300.0,6.47,6.47,6.46,6.47,1300.0
2009-02-26 14:15:00,6.47,6.47,6.46,6.47,2500.0,6.47,6.47,6.46,6.47,2500.0
2009-02-26 14:20:00,6.47,6.48,6.47,6.48,13300.0,6.47,6.48,6.47,6.48,13300.0
2009-02-26 14:25:00,6.48,6.49,6.47,6.48,13900.0,6.48,6.49,6.47,6.48,13900.0
2009-02-26 14:30:00,6.47,6.47,6.46,6.46,2700.0,6.47,6.47,6.46,6.46,2700.0
2009-02-26 14:35:00,6.46,6.47,6.45,6.47,2100.0,6.46,6.47,6.45,6.47,2100.0
2009-02-26 14:40:00,6.47,6.47,6.46,6.47,3200.0,6.47,6.47,6.46,6.47,3200.0
2009-02-26 14:45:00,6.46,6.46,6.42,6.45,18300.0,6.46,6.46,6.42,6.45,18300.0
2009-02-26 14:50:00,6.45,6.45,6.4,6.4,6800.0,6.45,6.45,6.4,6.4,6800.0
2009-02-26 14:55:00,6.4,6.42,6.38,6.42,5000.0,6.4,6.42,6.38,6.42,5000.0
2009-02-26 15:00:00,6.42,6.42,6.38,6.39,2800.0,6.42,6.42,6.38,6.39,2800.0
2009-02-26 15:05:00,6.39,6.4,6.38,6.39,6700.0,6.39,6.4,6.38,6.39,6700.0
2009-02-26 15:10:00,6.4,6.4,6.32,6.33,19100.0,6.4,6.4,6.32,6.33,19100.0
2009-02-26 15:15:00,6.34,6.35,6.33,6.34,8100.0,6.34,6.35,6.33,6.34,8100.0
2009-02-26 15:20:00,6.35,6.36,6.34,6.34,8800.0,6.35,6.36,6.34,6.34,8800.0
2009-02-26 15:25:00,6.35,6.36,6.34,6.34,4900.0,6.35,6.36,6.34,6.34,4900.0
2009-02-26 15:30:00,6.34,6.35,6.33,6.34,8700.0,6.34,6.35,6.33,6.34,8700.0
2009-02-26 15:35:00,6.34,6.36,6.33,6.35,18200.0,6.34,6.36,6.33,6.35,18200.0
2009-02-26 15:40:00,6.36,6.38,6.35,6.37,37100.0,6.36,6.38,6.35,6.37,37100.0
2009-02-26 15:45:00,6.36,6.38,6.34,6.37,12000.0,6.36,6.38,6.34,6.37,12000.0
2009-02-26 15:50:00,6.37,6.37,6.34,6.35,15700.0,6.37,6.37,6.34,6.35,15700.0
2009-02-26 15:55:00,6.35,6.35,6.32,6.32,15900.0,6.35,6.35,6.32,6.32,15900.0
2009-02-27 09:30:00,6.28,6.29,6.22,6.24,13800.0,6.28,6.29,6.22,6.24,13800.0
2009-02-27 09:35:00,6.22,6.28,6.2,6.27,13000.0,6.22,6.28,6.2,6.27,13000.0
2009-02-27 09:40:00,6.25,6.25,6.22,6.23,5300.0,6.25,6.25,6.22,6.23,5300.0
2009-02-27 09:45:00,6.23,6.28,6.23,6.26,2400.0,6.23,6.28,6.23,6.26,2400.0
2009-02-27 09:50:00,6.28,6.28,6.26,6.28,2600.0,6.28,6.28,6.26,6.28,2600.0
2009-02-27 09:55:00,6.27,6.32,6.27,6.32,7800.0,6.27,6.32,6.27,6.32,7800.0
2009-02-27 10:00:00,6.32,6.33,6.32,6.33,2900.0,6.32,6.33,6.32,6.33,2900.0
2009-02-27 10:05:00,6.33,6.39,6.33,6.35,7800.0,6.33,6.39,6.33,6.35,7800.0
2009-02-27 10:10:00,6.35,6.36,6.35,6.35,6400.0,6.35,6.36,6.35,6.35,6400.0
2009-02-27 10:15:00,6.35,6.37,6.34,6.35,19500.0,6.35,6.37,6.34,6.35,19500.0
2009-02-27 10:20:00,6.35,6.46,6.35,6.43,35800.0,6.35,6.46,6.35,6.43,35800.0
2009-02-27 10:25:00,6.42,6.44,6.31,6.34,13000.0,6.42,6.44,6.31,6.34,13000.0
2009-02-27 10:30:00,6.34,6.4,6.34,6.4,3400.0,6.34,6.4,6.34,6.4,3400.0
2009-02-27 10:35:00,6.39,6.4,6.39,6.39,1600.0,6.39,6.4,6.39,6.39,1600.0
2009-02-27 10:40:00,6.39,6.41,6.38,6.39,3300.0,6.39,6.41,6.38,6.39,3300.0
2009-02-27 10:45:00,6.39,6.4,6.37,6.37,5800.0,6.39,6.4,6.37,6.37,5800.0
2009-02-27 10:50:00,6.36,6.37,6.36,6.37,2000.0,6.36,6.37,6.36,6.37,2000.0
2009-02-27 10:55:00,6.37,6.37,6.34,6.34,2400.0,6.37,6.37,6.34,6.34,2400.0
2009-02-27 11:00:00,6.34,6.34,6.33,6.33,2100.0,6.34,6.34,6.33,6.33,2100.0
2009-02-27 11:05:00,6.33,6.33,6.32,6.33,1500.0,6.33,6.33,6.32,6.33,1500.0
2009-02-27 11:10:00,6.33,6.34,6.33,6.34,8200.0,6.33,6.34,6.33,6.34,8200.0
2009-02-27 11:15:00,6.34,6.34,6.32,6.32,4600.0,6.34,6.34,6.32,6.32,4600.0
2009-02-27 11:20:00,6.32,6.33,6.32,6.32,1800.0,6.32,6.33,6.32,6.32,1800.0
2009-02-27 11:25:00,6.32,6.34,6.31,6.34,5400.0,6.32,6.34,6.31,6.34,5400.0
2009-02-27 11:30:00,6.33,6.33,6.32,6.32,2600.0,6.33,6.33,6.32,6.32,2600.0
2009-02-27 11:35:00,6.33,6.34,6.32,6.33,7500.0,6.33,6.34,6.32,6.33,7500.0
2009-02-27 11:40:00,6.33,6.34,6.32,6.34,11900.0,6.33,6.34,6.32,6.34,11900.0
2009-02-27 11:45:00,6.34,6.34,6.33,6.34,1600.0,6.34,6.34,6.33,6.34,1600.0
2009-02-27 11:50:00,6.33,6.33,6.32,6.32,4500.0,6.33,6.33,6.32,6.32,4500.0
2009-02-27 11:55:00,6.32,6.35,6.32,6.34,9900.0,6.32,6.35,6.32,6.34,9900.0
2009-02-27 12:00:00,6.34,6.34,6.33,6.34,3000.0,6.34,6.34,6.33,6.34,3000.0
2009-02-27 12:05:00,6.34,6.35,6.34,6.34,14300.0,6.34,6.35,6.34,6.34,14300.0
2009-02-27 12:10:00,6.34,6.37,6.34,6.35,5600.0,6.34,6.37,6.34,6.35,5600.0
2009-02-27 12:15:00,6.36,6.38,6.34,6.36,7900.0,6.36,6.38,6.34,6.36,7900.0
2009-02-27 12:20:00,6.37,6.37,6.34,6.34,4800.0,6.37,6.37,6.34,6.34,4800.0
2009-02-27 12:25:00,6.34,6.35,6.34,6.35,3000.0,6.34,6.35,6.34,6.35,3000.0
2009-02-27 12:30:00,6.34,6.34,6.34,6.34,600.0,6.34,6.34,6.34,6.34,600.0
2009-02-27 12:35:00,6.34,6.35,6.34,6.34,7500.0,6.34,6.35,6.34,6.34,7500.0
2009-02-27 12:40:00,6.34,6.35,6.34,6.34,6600.0,6.34,6.35,6.34,6.34,6600.0
2009-02-27 12:45:00,6.34,6.34,6.34,6.34,800.0,6.34,6.34,6.34,6.34,800.0
2009-02-27 12:50:00,6.34,6.34,6.34,6.34,1900.0,6.34,6.34,6.34,6.34,1900.0
2009-02-27 12:55:00,6.34,6.38,6.34,6.38,5600.0,6.34,6.38,6.34,6.38,5600.0
2009-02-27 13:00:00,6.38,6.38,6.35,6.35,14900.0,6.38,6.38,6.35,6.35,14900.0
2009-02-27 13:05:00,6.36,6.37,6.36,6.37,5300.0,6.36,6.37,6.36,6.37,5300.0
2009-02-27 13:10:00,6.37,6.37,6.35,6.36,7100.0,6.37,6.37,6.35,6.36,7100.0
2009-02-27 13:15:00,6.35,6.36,6.35,6.35,6700.0,6.35,6.36,6.35,6.35,6700.0
2009-02-27 13:20:00,6.35,6.37,6.34,6.36,18600.0,6.35,6.37,6.34,6.36,18600.0
2009-02-27 13:25:00,6.37,6.37,6.36,6.37,6400.0,6.37,6.37,6.36,6.37,6400.0
2009-02-27 13:30:00,6.36,6.39,6.34,6.34,11200.0,6.36,6.39,6.34,6.34,11200.0
2009-02-27 13:35:00,6.34,6.36,6.3,6.34,12000.0,6.34,6.36,6.3,6.34,12000.0
2009-02-27 13:40:00,6.35,6.36,6.34,6.34,3200.0,6.35,6.36,6.34,6.34,3200.0
2009-02-27 13:45:00,6.35,6.35,6.34,6.35,2700.0,6.35,6.35,6.34,6.35,2700.0
2009-02-27 13:50:00,6.34,6.35,6.33,6.33,6900.0,6.34,6.35,6.33,6.33,6900.0
2009-02-27 13:55:00,6.33,6.4,6.32,6.39,18800.0,6.33,6.4,6.32,6.39,18800.0
2009-02-27 14:00:00,6.38,6.38,6.35,6.38,13300.0,6.38,6.38,6.35,6.38,13300.0
2009-02-27 14:05:00,6.37,6.37,6.34,6.35,8800.0,6.37,6.37,6.34,6.35,8800.0
2009-02-27 14:10:00,6.35,6.36,6.34,6.36,3600.0,6.35,6.36,6.34,6.36,3600.0
2009-02-27 14:15:00,6.35,6.36,6.35,6.36,2600.0,6.35,6.36,6.35,6.36,2600.0
2009-02-27 14:20:00,6.35,6.35,6.31,6.32,7000.0,6.35,6.35,6.31,6.32,7000.0
2009-02-27 14:25:00,6.33,6.35,6.3,6.31,5900.0,6.33,6.35,6.3,6.31,5900.0
2009-02-27 14:30:00,6.31,6.32,6.31,6.31,2200.0,6.31,6.32,6.31,6.31,2200.0
2009-02-27 14:35:00,6.32,6.32,6.3,6.31,2000.0,6.32,6.32,6.3,6.31,2000.0
2009-02-27 14:40:00,6.3,6.32,6.28,6.29,13800.0,6.3,6.32,6.28,6.29,13800.0
2009-02-27 14:45:00,6.29,6.33,6.28,6.32,4300.0,6.29,6.33,6.28,6.32,4300.0
2009-02-27 14:50:00,6.32,6.33,6.32,6.32,14900.0,6.32,6.33,6.32,6.32,14900.0
2009-02-27 14:55:00,6.31,6.33,6.31,6.32,4400.0,6.31,6.33,6.31,6.32,4400.0
2009-02-27 15:00:00,6.31,6.31,6.3,6.3,4600.0,6.31,6.31,6.3,6.3,4600.0
2009-02-27 15:05:00,6.3,6.3,6.28,6.28,3000.0,6.3,6.3,6.28,6.28,3000.0
2009-02-27 15:10:00,6.28,6.3,6.25,6.28,13400.0,6.28,6.3,6.25,6.28,13400.0
2009-02-27 15:15:00,6.28,6.29,6.28,6.28,13900.0,6.28,6.29,6.28,6.28,13900.0
2009-02-27 15:20:00,6.28,6.29,6.23,6.28,13900.0,6.28,6.29,6.23,6.28,13900.0
2009-02-27 15:25:00,6.27,6.28,6.23,6.24,5600.0,6.27,6.28,6.23,6.24,5600.0
2009-02-27 15:30:00,6.23,6.27,6.23,6.25,11300.0,6.23,6.27,6.23,6.25,11300.0
2009-02-27 15:35:00,6.24,6.25,6.18,6.21,9800.0,6.24,6.25,6.18,6.21,9800.0
2009-02-27 15:40:00,6.22,6.28,6.22,6.25,15000.0,6.22,6.28,6.22,6.25,15000.0
2009-02-27 15:45:00,6.25,6.27,6.23,6.24,25700.0,6.25,6.27,6.23,6.24,25700.0
2009-02-27 15:50:00,6.24,6.25,6.2,6.2,39300.0,6.24,6.25,6.2,6.2,39300.0
2009-02-27 15:55:00,6.21,6.21,6.18,6.2,52300.0,6.21,6.21,6.18,6.2,52300.0
2009-03-02 09:30:00,6.12,6.18,6.11,6.17,30300.0,6.12,6.18,6.11,6.17,30300.0
2009-03-02 09:35:00,6.17,6.17,6.13,6.16,16800.0,6.17,6.17,6.13,6.16,16800.0
2009-03-02 09:40:00,6.15,6.16,6.13,6.14,23900.0,6.15,6.16,6.13,6.14,23900.0
2009-03-02 09:45:00,6.14,6.15,6.11,6.13,21500.0,6.14,6.15,6.11,6.13,21500.0
2009-03-02 09:50:00,6.13,6.14,6.05,6.12,17500.0,6.13,6.14,6.05,6.12,17500.0
2009-03-02 09:55:00,6.12,6.13,6.1,6.11,18300.0,6.12,6.13,6.1,6.11,18300.0
2009-03-02 10:00:00,6.11,6.12,6.1,6.12,18700.0,6.11,6.12,6.1,6.12,18700.0
2009-03-02 10:05:00,6.12,6.12,6.1,6.11,16700.0,6.12,6.12,6.1,6.11,16700.0
2009-03-02 10:10:00,6.1,6.11,6.09,6.1,5500.0,6.1,6.11,6.09,6.1,5500.0
2009-03-02 10:15:00,6.09,6.1,6.07,6.1,17400.0,6.09,6.1,6.07,6.1,17400.0
2009-03-02 10:20:00,6.09,6.1,6.08,6.09,7800.0,6.09,6.1,6.08,6.09,7800.0
2009-03-02 10:25:00,6.09,6.1,6.08,6.09,22700.0,6.09,6.1,6.08,6.09,22700.0
2009-03-02 10:30:00,6.1,6.11,6.08,6.08,37100.0,6.1,6.11,6.08,6.08,37100.0
2009-03-02 10:35:00,6.09,6.1,6.09,6.09,54900.0,6.09,6.1,6.09,6.09,54900.0
2009-03-02 10:40:00,6.09,6.1,6.06,6.06,8600.0,6.09,6.1,6.06,6.06,8600.0
2009-03-02 10:45:00,6.07,6.07,6.03,6.04,53100.0,6.07,6.07,6.03,6.04,53100.0
2009-03-02 10:50:00,6.04,6.04,5.99,6.01,34900.0,6.04,6.04,5.99,6.01,34900.0
2009-03-02 10:55:00,6.01,6.01,5.83,5.89,73900.0,6.01,6.01,5.83,5.89,73900.0
2009-03-02 11:00:00,5.9,5.94,5.88,5.9,78900.0,5.9,5.94,5.88,5.9,78900.0
2009-03-02 11:05:00,5.91,5.92,5.85,5.92,62800.0,5.91,5.92,5.85,5.92,62800.0
2009-03-02 11:10:00,5.92,5.92,5.85,5.89,36900.0,5.92,5.92,5.85,5.89,36900.0
2009-03-02 11:15:00,5.89,5.93,5.88,5.93,13500.0,5.89,5.93,5.88,5.93,13500.0
2009-03-02 11:20:00,5.93,5.94,5.89,5.89,29500.0,5.93,5.94,5.89,5.89,29500.0
2009-03-02 11:25:00,5.9,5.9,5.84,5.85,70700.0,5.9,5.9,5.84,5.85,70700.0
2009-03-02 11:30:00,5.86,5.87,5.85,5.87,30100.0,5.86,5.87,5.85,5.87,30100.0
2009-03-02 11:35:00,5.87,5.87,5.83,5.84,6000.0,5.87,5.87,5.83,5.84,6000.0
2009-03-02 11:40:00,5.82,5.82,5.8,5.82,15600.0,5.82,5.82,5.8,5.82,15600.0
2009-03-02 11:45:00,5.82,5.82,5.78,5.79,12000.0,5.82,5.82,5.78,5.79,12000.0
2009-03-02 11:50:00,5.79,5.83,5.78,5.83,13500.0,5.79,5.83,5.78,5.83,13500.0
2009-03-02 11:55:00,5.83,5.84,5.82,5.84,5700.0,5.83,5.84,5.82,5.84,5700.0
2009-03-02 12:00:00,5.85,5.88,5.85,5.86,5200.0,5.85,5.88,5.85,5.86,5200.0
2009-03-02 12:05:00,5.86,5.86,5.85,5.86,1000.0,5.86,5.86,5.85,5.86,1000.0
2009-03-02 12:10:00,5.86,5.86,5.82,5.82,7200.0,5.86,5.86,5.82,5.82,7200.0
2009-03-02 12:15:00,5.83,5.83,5.77,5.78,9900.0,5.83,5.83,5.77,5.78,9900.0
2009-03-02 12:20:00,5.78,5.79,5.77,5.78,6200.0,5.78,5.79,5.77,5.78,6200.0
2009-03-02 12:25:00,5.78,5.8,5.77,5.79,20500.0,5.78,5.8,5.77,5.79,20500.0
2009-03-02 12:30:00,5.79,5.85,5.79,5.85,8400.0,5.79,5.85,5.79,5.85,8400.0
2009-03-02 12:35:00,5.85,5.85,5.84,5.85,3300.0,5.85,5.85,5.84,5.85,3300.0
2009-03-02 12:40:00,5.85,5.85,5.84,5.85,4300.0,5.85,5.85,5.84,5.85,4300.0
2009-03-02 12:45:00,5.84,5.85,5.84,5.85,4500.0,5.84,5.85,5.84,5.85,4500.0
2009-03-02 12:50:00,5.84,5.85,5.84,5.84,3800.0,5.84,5.85,5.84,5.84,3800.0
2009-03-02 12:55:00,5.83,5.84,5.8,5.81,9600.0,5.83,5.84,5.8,5.81,9600.0
2009-03-02 13:00:00,5.81,5.83,5.8,5.83,12200.0,5.81,5.83,5.8,5.83,12200.0
2009-03-02 13:05:00,5.83,5.83,5.81,5.82,5700.0,5.83,5.83,5.81,5.82,5700.0
2009-03-02 13:10:00,5.82,5.82,5.8,5.8,9100.0,5.82,5.82,5.8,5.8,9100.0
2009-03-02 13:15:00,5.8,5.81,5.8,5.8,17300.0,5.8,5.81,5.8,5.8,17300.0
2009-03-02 13:20:00,5.8,5.8,5.77,5.77,3100.0,5.8,5.8,5.77,5.77,3100.0
2009-03-02 13:25:00,5.77,5.77,5.74,5.74,31800.0,5.77,5.77,5.74,5.74,31800.0
2009-03-02 13:30:00,5.73,5.74,5.69,5.7,19400.0,5.73,5.74,5.69,5.7,19400.0
2009-03-02 13:35:00,5.7,5.7,5.57,5.61,76200.0,5.7,5.7,5.57,5.61,76200.0
2009-03-02 13:40:00,5.61,5.7,5.61,5.69,36600.0,5.61,5.7,5.61,5.69,36600.0
2009-03-02 13:45:00,5.69,5.7,5.66,5.69,17600.0,5.69,5.7,5.66,5.69,17600.0
2009-03-02 13:50:00,5.69,5.71,5.69,5.71,7600.0,5.69,5.71,5.69,5.71,7600.0
2009-03-02 13:55:00,5.71,5.74,5.7,5.74,19800.0,5.71,5.74,5.7,5.74,19800.0
2009-03-02 14:00:00,5.75,5.76,5.73,5.76,23200.0,5.75,5.76,5.73,5.76,23200.0
2009-03-02 14:05:00,5.76,5.77,5.75,5.76,11900.0,5.76,5.77,5.75,5.76,11900.0
2009-03-02 14:10:00,5.76,5.76,5.76,5.76,3700.0,5.76,5.76,5.76,5.76,3700.0
2009-03-02 14:15:00,5.76,5.77,5.72,5.72,13600.0,5.76,5.77,5.72,5.72,13600.0
2009-03-02 14:20:00,5.72,5.73,5.7,5.71,5900.0,5.72,5.73,5.7,5.71,5900.0
2009-03-02 14:25:00,5.71,5.71,5.7,5.71,6500.0,5.71,5.71,5.7,5.71,6500.0
2009-03-02 14:30:00,5.7,5.71,5.7,5.7,10800.0,5.7,5.71,5.7,5.7,10800.0
2009-03-02 14:35:00,5.71,5.72,5.7,5.72,17400.0,5.71,5.72,5.7,5.72,17400.0
2009-03-02 14:40:00,5.71,5.71,5.7,5.71,9800.0,5.71,5.71,5.7,5.71,9800.0
2009-03-02 14:45:00,5.71,5.72,5.7,5.71,20900.0,5.71,5.72,5.7,5.71,20900.0
2009-03-02 14:50:00,5.71,5.72,5.7,5.71,10100.0,5.71,5.72,5.7,5.71,10100.0
2009-03-02 14:55:00,5.7,5.71,5.7,5.7,6200.0,5.7,5.71,5.7,5.7,6200.0
2009-03-02 15:00:00,5.7,5.71,5.67,5.68,11800.0,5.7,5.71,5.67,5.68,11800.0
2009-03-02 15:05:00,5.67,5.68,5.64,5.65,28500.0,5.67,5.68,5.64,5.65,28500.0
2009-03-02 15:10:00,5.65,5.67,5.64,5.66,12000.0,5.65,5.67,5.64,5.66,12000.0
2009-03-02 15:15:00,5.66,5.67,5.65,5.65,10600.0,5.66,5.67,5.65,5.65,10600.0
2009-03-02 15:20:00,5.65,5.66,5.65,5.65,17500.0,5.65,5.66,5.65,5.65,17500.0
2009-03-02 15:25:00,5.65,5.66,5.62,5.66,16300.0,5.65,5.66,5.62,5.66,16300.0
2009-03-02 15:30:00,5.67,5.69,5.65,5.66,18600.0,5.67,5.69,5.65,5.66,18600.0
2009-03-02 15:35:00,5.66,5.66,5.62,5.62,14000.0,5.66,5.66,5.62,5.62,14000.0
2009-03-02 15:40:00,5.62,5.63,5.58,5.59,35200.0,5.62,5.63,5.58,5.59,35200.0
2009-03-02 15:45:00,5.61,5.64,5.59,5.6,28200.0,5.61,5.64,5.59,5.6,28200.0
2009-03-02 15:50:00,5.6,5.67,5.58,5.63,55400.0,5.6,5.67,5.58,5.63,55400.0
2009-03-02 15:55:00,5.64,5.68,5.63,5.66,95800.0,5.64,5.68,5.63,5.66,95800.0
2009-03-03 09:30:00,5.75,5.76,5.68,5.68,25300.0,5.75,5.76,5.68,5.68,25300.0
2009-03-03 09:35:00,5.67,5.68,5.65,5.67,22400.0,5.67,5.68,5.65,5.67,22400.0
2009-03-03 09:40:00,5.67,5.7,5.67,5.7,10200.0,5.67,5.7,5.67,5.7,10200.0
2009-03-03 09:45:00,5.69,5.7,5.69,5.69,1300.0,5.69,5.7,5.69,5.69,1300.0
2009-03-03 09:50:00,5.7,5.74,5.69,5.74,13000.0,5.7,5.74,5.69,5.74,13000.0
2009-03-03 09:55:00,5.74,5.75,5.73,5.74,15100.0,5.74,5.75,5.73,5.74,15100.0
2009-03-03 10:00:00,5.73,5.74,5.73,5.74,11600.0,5.73,5.74,5.73,5.74,11600.0
2009-03-03 10:05:00,5.74,5.74,5.71,5.73,25800.0,5.74,5.74,5.71,5.73,25800.0
2009-03-03 10:10:00,5.71,5.72,5.69,5.7,12400.0,5.71,5.72,5.69,5.7,12400.0
2009-03-03 10:15:00,5.69,5.7,5.68,5.69,2700.0,5.69,5.7,5.68,5.69,2700.0
2009-03-03 10:20:00,5.69,5.7,5.68,5.7,6800.0,5.69,5.7,5.68,5.7,6800.0
2009-03-03 10:25:00,5.7,5.73,5.69,5.72,4700.0,5.7,5.73,5.69,5.72,4700.0
2009-03-03 10:30:00,5.72,5.72,5.71,5.72,6400.0,5.72,5.72,5.71,5.72,6400.0
2009-03-03 10:35:00,5.72,5.73,5.71,5.72,3900.0,5.72,5.73,5.71,5.72,3900.0
2009-03-03 10:40:00,5.73,5.74,5.72,5.73,6900.0,5.73,5.74,5.72,5.73,6900.0
2009-03-03 10:45:00,5.74,5.74,5.73,5.74,1500.0,5.74,5.74,5.73,5.74,1500.0
2009-03-03 10:50:00,5.74,5.74,5.73,5.74,1900.0,5.74,5.74,5.73,5.74,1900.0
2009-03-03 10:55:00,5.73,5.73,5.72,5.73,4600.0,5.73,5.73,5.72,5.73,4600.0
2009-03-03 11:00:00,5.73,5.73,5.69,5.7,7600.0,5.73,5.73,5.69,5.7,7600.0
2009-03-03 11:05:00,5.7,5.7,5.67,5.68,8100.0,5.7,5.7,5.67,5.68,8100.0
2009-03-03 11:10:00,5.67,5.67,5.66,5.66,6200.0,5.67,5.67,5.66,5.66,6200.0
2009-03-03 11:15:00,5.67,5.67,5.66,5.67,2300.0,5.67,5.67,5.66,5.67,2300.0
2009-03-03 11:20:00,5.66,5.67,5.66,5.66,1300.0,5.66,5.67,5.66,5.66,1300.0
2009-03-03 11:25:00,5.66,5.66,5.65,5.65,5200.0,5.66,5.66,5.65,5.65,5200.0
2009-03-03 11:30:00,5.65,5.66,5.64,5.65,21700.0,5.65,5.66,5.64,5.65,21700.0
2009-03-03 11:35:00,5.65,5.66,5.65,5.65,7000.0,5.65,5.66,5.65,5.65,7000.0
2009-03-03 11:40:00,5.65,5.66,5.65,5.65,10600.0,5.65,5.66,5.65,5.65,10600.0
2009-03-03 11:45:00,5.65,5.66,5.65,5.66,3500.0,5.65,5.66,5.65,5.66,3500.0
2009-03-03 11:50:00,5.65,5.66,5.65,5.65,6600.0,5.65,5.66,5.65,5.65,6600.0
2009-03-03 11:55:00,5.65,5.66,5.65,5.65,3800.0,5.65,5.66,5.65,5.65,3800.0
2009-03-03 12:00:00,5.65,5.66,5.65,5.66,1900.0,5.65,5.66,5.65,5.66,1900.0
2009-03-03 12:05:00,5.66,5.66,5.65,5.65,3500.0,5.66,5.66,5.65,5.65,3500.0
2009-03-03 12:10:00,5.65,5.66,5.65,5.66,5900.0,5.65,5.66,5.65,5.66,5900.0
2009-03-03 12:15:00,5.65,5.68,5.65,5.67,7800.0,5.65,5.68,5.65,5.67,7800.0
2009-03-03 12:20:00,5.67,5.68,5.66,5.68,8200.0,5.67,5.68,5.66,5.68,8200.0
2009-03-03 12:25:00,5.67,5.68,5.67,5.68,4900.0,5.67,5.68,5.67,5.68,4900.0
2009-03-03 12:30:00,5.67,5.68,5.66,5.66,4700.0,5.67,5.68,5.66,5.66,4700.0
2009-03-03 12:35:00,5.67,5.67,5.66,5.66,3700.0,5.67,5.67,5.66,5.66,3700.0
2009-03-03 12:40:00,5.65,5.66,5.65,5.66,4500.0,5.65,5.66,5.65,5.66,4500.0
2009-03-03 12:45:00,5.67,5.67,5.66,5.66,2700.0,5.67,5.67,5.66,5.66,2700.0
2009-03-03 12:50:00,5.66,5.66,5.65,5.66,3300.0,5.66,5.66,5.65,5.66,3300.0
2009-03-03 12:55:00,5.65,5.66,5.65,5.66,3600.0,5.65,5.66,5.65,5.66,3600.0
2009-03-03 13:00:00,5.66,5.66,5.66,5.66,4100.0,5.66,5.66,5.66,5.66,4100.0
2009-03-03 13:05:00,5.65,5.66,5.65,5.66,4500.0,5.65,5.66,5.65,5.66,4500.0
2009-03-03 13:10:00,5.66,5.68,5.65,5.67,11400.0,5.66,5.68,5.65,5.67,11400.0
2009-03-03 13:15:00,5.67,5.67,5.65,5.66,3700.0,5.67,5.67,5.65,5.66,3700.0
2009-03-03 13:20:00,5.66,5.67,5.65,5.65,32300.0,5.66,5.67,5.65,5.65,32300.0
2009-03-03 13:25:00,5.65,5.65,5.64,5.64,10700.0,5.65,5.65,5.64,5.64,10700.0
2009-03-03 13:30:00,5.64,5.65,5.6,5.6,28600.0,5.64,5.65,5.6,5.6,28600.0
2009-03-03 13:35:00,5.6,5.61,5.59,5.59,20800.0,5.6,5.61,5.59,5.59,20800.0
2009-03-03 13:40:00,5.59,5.6,5.59,5.6,10600.0,5.59,5.6,5.59,5.6,10600.0
2009-03-03 13:45:00,5.59,5.59,5.57,5.58,16500.0,5.59,5.59,5.57,5.58,16500.0
2009-03-03 13:50:00,5.58,5.59,5.57,5.59,11700.0,5.58,5.59,5.57,5.59,11700.0
2009-03-03 13:55:00,5.59,5.59,5.57,5.58,11000.0,5.59,5.59,5.57,5.58,11000.0
2009-03-03 14:00:00,5.58,5.65,5.57,5.65,43200.0,5.58,5.65,5.57,5.65,43200.0
2009-03-03 14:05:00,5.65,5.66,5.63,5.63,16600.0,5.65,5.66,5.63,5.63,16600.0
2009-03-03 14:10:00,5.64,5.65,5.62,5.64,33000.0,5.64,5.65,5.62,5.64,33000.0
2009-03-03 14:15:00,5.65,5.67,5.65,5.66,11700.0,5.65,5.67,5.65,5.66,11700.0
2009-03-03 14:20:00,5.66,5.7,5.66,5.7,15000.0,5.66,5.7,5.66,5.7,15000.0
2009-03-03 14:25:00,5.7,5.7,5.68,5.68,4800.0,5.7,5.7,5.68,5.68,4800.0
2009-03-03 14:30:00,5.68,5.69,5.68,5.68,12600.0,5.68,5.69,5.68,5.68,12600.0
2009-03-03 14:35:00,5.69,5.73,5.68,5.73,17100.0,5.69,5.73,5.68,5.73,17100.0
2009-03-03 14:40:00,5.73,5.74,5.73,5.73,28300.0,5.73,5.74,5.73,5.73,28300.0
2009-03-03 14:45:00,5.72,5.73,5.7,5.7,16000.0,5.72,5.73,5.7,5.7,16000.0
2009-03-03 14:50:00,5.71,5.71,5.69,5.69,21700.0,5.71,5.71,5.69,5.69,21700.0
2009-03-03 14:55:00,5.69,5.69,5.68,5.68,17200.0,5.69,5.69,5.68,5.68,17200.0
2009-03-03 15:00:00,5.68,5.69,5.65,5.66,15400.0,5.68,5.69,5.65,5.66,15400.0
2009-03-03 15:05:00,5.66,5.66,5.65,5.66,29600.0,5.66,5.66,5.65,5.66,29600.0
2009-03-03 15:10:00,5.66,5.66,5.64,5.65,22600.0,5.66,5.66,5.64,5.65,22600.0
2009-03-03 15:15:00,5.65,5.67,5.65,5.66,21700.0,5.65,5.67,5.65,5.66,21700.0
2009-03-03 15:20:00,5.66,5.66,5.64,5.66,23100.0,5.66,5.66,5.64,5.66,23100.0
2009-03-03 15:25:00,5.65,5.66,5.64,5.65,16800.0,5.65,5.66,5.64,5.65,16800.0
2009-03-03 15:30:00,5.65,5.66,5.64,5.65,33300.0,5.65,5.66,5.64,5.65,33300.0
2009-03-03 15:35:00,5.66,5.66,5.64,5.65,35400.0,5.66,5.66,5.64,5.65,35400.0
2009-03-03 15:40:00,5.65,5.65,5.6,5.6,18600.0,5.65,5.65,5.6,5.6,18600.0
2009-03-03 15:45:00,5.61,5.62,5.58,5.59,31500.0,5.61,5.62,5.58,5.59,31500.0
2009-03-03 15:50:00,5.59,5.62,5.57,5.59,99100.0,5.59,5.62,5.57,5.59,99100.0
2009-03-03 15:55:00,5.58,5.62,5.56,5.62,238600.0,5.58,5.62,5.56,5.62,238600.0
2009-03-04 09:30:00,5.79,5.83,5.73,5.8,40700.0,5.79,5.83,5.73,5.8,40700.0
2009-03-04 09:35:00,5.8,5.92,5.8,5.89,54100.0,5.8,5.92,5.8,5.89,54100.0
2009-03-04 09:40:00,5.89,5.91,5.87,5.87,14600.0,5.89,5.91,5.87,5.87,14600.0
2009-03-04 09:45:00,5.87,5.88,5.85,5.86,17700.0,5.87,5.88,5.85,5.86,17700.0
2009-03-04 09:50:00,5.86,5.88,5.86,5.86,19400.0,5.86,5.88,5.86,5.86,19400.0
2009-03-04 09:55:00,5.87,5.92,5.86,5.91,15900.0,5.87,5.92,5.86,5.91,15900.0
2009-03-04 10:00:00,5.9,5.9,5.88,5.89,16400.0,5.9,5.9,5.88,5.89,16400.0
2009-03-04 10:05:00,5.88,5.89,5.87,5.87,17500.0,5.88,5.89,5.87,5.87,17500.0
2009-03-04 10:10:00,5.87,5.88,5.86,5.88,21200.0,5.87,5.88,5.86,5.88,21200.0
2009-03-04 10:15:00,5.88,5.88,5.87,5.87,3800.0,5.88,5.88,5.87,5.87,3800.0
2009-03-04 10:20:00,5.87,5.88,5.87,5.88,3400.0,5.87,5.88,5.87,5.88,3400.0
2009-03-04 10:25:00,5.87,5.88,5.87,5.87,2800.0,5.87,5.88,5.87,5.87,2800.0
2009-03-04 10:30:00,5.88,5.88,5.87,5.87,900.0,5.88,5.88,5.87,5.87,900.0
2009-03-04 10:35:00,5.87,5.88,5.87,5.88,1100.0,5.87,5.88,5.87,5.88,1100.0
2009-03-04 10:40:00,5.88,5.91,5.88,5.9,23200.0,5.88,5.91,5.88,5.9,23200.0
2009-03-04 10:45:00,5.91,5.91,5.9,5.9,7400.0,5.91,5.91,5.9,5.9,7400.0
2009-03-04 10:50:00,5.91,5.96,5.9,5.95,26700.0,5.91,5.96,5.9,5.95,26700.0
2009-03-04 10:55:00,5.95,5.97,5.95,5.96,7100.0,5.95,5.97,5.95,5.96,7100.0
2009-03-04 11:00:00,5.96,5.97,5.96,5.97,2700.0,5.96,5.97,5.96,5.97,2700.0
2009-03-04 11:05:00,5.96,5.99,5.96,5.99,8800.0,5.96,5.99,5.96,5.99,8800.0
2009-03-04 11:10:00,5.99,5.99,5.98,5.98,8300.0,5.99,5.99,5.98,5.98,8300.0
2009-03-04 11:15:00,5.98,5.99,5.96,5.96,18200.0,5.98,5.99,5.96,5.96,18200.0
2009-03-04 11:20:00,5.96,5.97,5.96,5.96,3600.0,5.96,5.97,5.96,5.96,3600.0
2009-03-04 11:25:00,5.97,5.99,5.96,5.98,14800.0,5.97,5.99,5.96,5.98,14800.0
2009-03-04 11:30:00,5.99,5.99,5.98,5.99,12200.0,5.99,5.99,5.98,5.99,12200.0
2009-03-04 11:35:00,5.99,6.03,5.98,5.98,31200.0,5.99,6.03,5.98,5.98,31200.0
2009-03-04 11:40:00,5.98,5.99,5.97,5.97,2600.0,5.98,5.99,5.97,5.97,2600.0
2009-03-04 11:45:00,5.97,5.97,5.97,5.97,1000.0,5.97,5.97,5.97,5.97,1000.0
2009-03-04 11:50:00,5.97,5.98,5.97,5.97,4100.0,5.97,5.98,5.97,5.97,4100.0
2009-03-04 11:55:00,5.97,5.99,5.97,5.97,5600.0,5.97,5.99,5.97,5.97,5600.0
2009-03-04 12:00:00,5.97,5.97,5.92,5.94,8700.0,5.97,5.97,5.92,5.94,8700.0
2009-03-04 12:05:00,5.94,5.95,5.88,5.9,4900.0,5.94,5.95,5.88,5.9,4900.0
2009-03-04 12:10:00,5.9,5.91,5.9,5.91,1500.0,5.9,5.91,5.9,5.91,1500.0
2009-03-04 12:15:00,5.92,5.92,5.88,5.88,7100.0,5.92,5.92,5.88,5.88,7100.0
2009-03-04 12:20:00,5.87,5.91,5.87,5.9,1500.0,5.87,5.91,5.87,5.9,1500.0
2009-03-04 12:25:00,5.9,5.9,5.89,5.89,400.0,5.9,5.9,5.89,5.89,400.0
2009-03-04 12:30:00,5.89,5.9,5.89,5.9,900.0,5.89,5.9,5.89,5.9,900.0
2009-03-04 12:35:00,5.91,5.91,5.9,5.91,5500.0,5.91,5.91,5.9,5.91,5500.0
2009-03-04 12:40:00,5.91,5.91,5.89,5.89,8600.0,5.91,5.91,5.89,5.89,8600.0
2009-03-04 12:45:00,5.89,5.89,5.86,5.87,3600.0,5.89,5.89,5.86,5.87,3600.0
2009-03-04 12:50:00,5.88,5.92,5.88,5.91,18400.0,5.88,5.92,5.88,5.91,18400.0
2009-03-04 12:55:00,5.91,5.92,5.9,5.92,9300.0,5.91,5.92,5.9,5.92,9300.0
2009-03-04 13:00:00,5.91,5.91,5.89,5.9,43800.0,5.91,5.91,5.89,5.9,43800.0
2009-03-04 13:05:00,5.9,5.91,5.9,5.9,6500.0,5.9,5.91,5.9,5.9,6500.0
2009-03-04 13:10:00,5.9,5.9,5.86,5.86,12800.0,5.9,5.9,5.86,5.86,12800.0
2009-03-04 13:15:00,5.87,5.9,5.85,5.9,8000.0,5.87,5.9,5.85,5.9,8000.0
2009-03-04 13:20:00,5.89,5.89,5.89,5.89,200.0,5.89,5.89,5.89,5.89,200.0
2009-03-04 13:25:00,5.89,5.9,5.88,5.88,2200.0,5.89,5.9,5.88,5.88,2200.0
2009-03-04 13:30:00,5.87,5.9,5.87,5.89,3200.0,5.87,5.9,5.87,5.89,3200.0
2009-03-04 13:35:00,5.9,5.9,5.87,5.87,1000.0,5.9,5.9,5.87,5.87,1000.0
2009-03-04 13:40:00,5.86,5.88,5.86,5.86,1100.0,5.86,5.88,5.86,5.86,1100.0
2009-03-04 13:45:00,5.86,5.88,5.85,5.85,9400.0,5.86,5.88,5.85,5.85,9400.0
2009-03-04 13:50:00,5.85,5.86,5.84,5.84,9800.0,5.85,5.86,5.84,5.84,9800.0
2009-03-04 13:55:00,5.83,5.84,5.81,5.81,29400.0,5.83,5.84,5.81,5.81,29400.0
2009-03-04 14:00:00,5.82,5.86,5.81,5.84,12200.0,5.82,5.86,5.81,5.84,12200.0
2009-03-04 14:05:00,5.84,5.85,5.82,5.82,9400.0,5.84,5.85,5.82,5.82,9400.0
2009-03-04 14:10:00,5.82,5.83,5.81,5.81,2700.0,5.82,5.83,5.81,5.81,2700.0
2009-03-04 14:15:00,5.82,5.83,5.82,5.83,1200.0,5.82,5.83,5.82,5.83,1200.0
2009-03-04 14:20:00,5.82,5.85,5.82,5.84,5100.0,5.82,5.85,5.82,5.84,5100.0
2009-03-04 14:25:00,5.85,5.9,5.84,5.89,20700.0,5.85,5.9,5.84,5.89,20700.0
2009-03-04 14:30:00,5.89,5.93,5.88,5.93,40400.0,5.89,5.93,5.88,5.93,40400.0
2009-03-04 14:35:00,5.93,5.94,5.91,5.92,12000.0,5.93,5.94,5.91,5.92,12000.0
2009-03-04 14:40:00,5.92,5.99,5.9,5.99,41100.0,5.92,5.99,5.9,5.99,41100.0
2009-03-04 14:45:00,5.99,6.02,5.95,5.99,8100.0,5.99,6.02,5.95,5.99,8100.0
2009-03-04 14:50:00,5.98,6.02,5.98,6.01,7200.0,5.98,6.02,5.98,6.01,7200.0
2009-03-04 14:55:00,6.01,6.02,5.97,6.01,10100.0,6.01,6.02,5.97,6.01,10100.0
2009-03-04 15:00:00,6.02,6.02,6.0,6.0,5700.0,6.02,6.02,6.0,6.0,5700.0
2009-03-04 15:05:00,6.0,6.01,5.97,6.0,18800.0,6.0,6.01,5.97,6.0,18800.0
2009-03-04 15:10:00,6.0,6.01,6.0,6.01,9500.0,6.0,6.01,6.0,6.01,9500.0
2009-03-04 15:15:00,6.01,6.03,6.0,6.03,6900.0,6.01,6.03,6.0,6.03,6900.0
2009-03-04 15:20:00,6.03,6.05,6.01,6.04,10000.0,6.03,6.05,6.01,6.04,10000.0
2009-03-04 15:25:00,6.03,6.05,6.03,6.05,5400.0,6.03,6.05,6.03,6.05,5400.0
2009-03-04 15:30:00,6.05,6.06,6.02,6.03,10300.0,6.05,6.06,6.02,6.03,10300.0
2009-03-04 15:35:00,6.04,6.09,6.03,6.09,20700.0,6.04,6.09,6.03,6.09,20700.0
2009-03-04 15:40:00,6.09,6.09,6.06,6.08,7900.0,6.09,6.09,6.06,6.08,7900.0
2009-03-04 15:45:00,6.07,6.08,6.05,6.05,15000.0,6.07,6.08,6.05,6.05,15000.0
2009-03-04 15:50:00,6.05,6.08,6.05,6.06,29700.0,6.05,6.08,6.05,6.06,29700.0
2009-03-04 15:55:00,6.05,6.09,6.05,6.08,59200.0,6.05,6.09,6.05,6.08,59200.0
2009-03-05 09:30:00,6.04,6.1,6.01,6.06,15800.0,6.04,6.1,6.01,6.06,15800.0
2009-03-05 09:35:00,6.06,6.1,6.04,6.09,7600.0,6.06,6.1,6.04,6.09,7600.0
2009-03-05 09:40:00,6.09,6.1,6.05,6.07,17600.0,6.09,6.1,6.05,6.07,17600.0
2009-03-05 09:45:00,6.08,6.09,6.07,6.07,2700.0,6.08,6.09,6.07,6.07,2700.0
2009-03-05 09:50:00,6.06,6.07,5.99,5.99,9800.0,6.06,6.07,5.99,5.99,9800.0
2009-03-05 09:55:00,6.0,6.03,5.96,5.97,10300.0,6.0,6.03,5.96,5.97,10300.0
2009-03-05 10:00:00,5.97,5.97,5.95,5.96,8200.0,5.97,5.97,5.95,5.96,8200.0
2009-03-05 10:05:00,5.97,5.97,5.95,5.96,4800.0,5.97,5.97,5.95,5.96,4800.0
2009-03-05 10:10:00,5.95,5.96,5.95,5.95,7000.0,5.95,5.96,5.95,5.95,7000.0
2009-03-05 10:15:00,5.95,5.95,5.93,5.93,16700.0,5.95,5.95,5.93,5.93,16700.0
2009-03-05 10:20:00,5.92,5.92,5.88,5.89,4400.0,5.92,5.92,5.88,5.89,4400.0
2009-03-05 10:25:00,5.88,5.88,5.87,5.87,2800.0,5.88,5.88,5.87,5.87,2800.0
2009-03-05 10:30:00,5.87,5.88,5.86,5.86,3200.0,5.87,5.88,5.86,5.86,3200.0
2009-03-05 10:35:00,5.87,5.87,5.84,5.84,14900.0,5.87,5.87,5.84,5.84,14900.0
2009-03-05 10:40:00,5.84,5.85,5.83,5.84,6900.0,5.84,5.85,5.83,5.84,6900.0
2009-03-05 10:45:00,5.84,5.84,5.78,5.78,8800.0,5.84,5.84,5.78,5.78,8800.0
2009-03-05 10:50:00,5.77,5.78,5.75,5.76,16700.0,5.77,5.78,5.75,5.76,16700.0
2009-03-05 10:55:00,5.76,5.78,5.71,5.71,8500.0,5.76,5.78,5.71,5.71,8500.0
2009-03-05 11:00:00,5.71,5.72,5.71,5.71,4100.0,5.71,5.72,5.71,5.71,4100.0
2009-03-05 11:05:00,5.71,5.72,5.7,5.7,12700.0,5.71,5.72,5.7,5.7,12700.0
2009-03-05 11:10:00,5.7,5.7,5.7,5.7,3000.0,5.7,5.7,5.7,5.7,3000.0
2009-03-05 11:15:00,5.7,5.7,5.65,5.66,13900.0,5.7,5.7,5.65,5.66,13900.0
2009-03-05 11:20:00,5.65,5.66,5.63,5.63,3900.0,5.65,5.66,5.63,5.63,3900.0
2009-03-05 11:25:00,5.64,5.68,5.63,5.67,16400.0,5.64,5.68,5.63,5.67,16400.0
2009-03-05 11:30:00,5.68,5.68,5.66,5.66,10400.0,5.68,5.68,5.66,5.66,10400.0
2009-03-05 11:35:00,5.66,5.7,5.66,5.7,12300.0,5.66,5.7,5.66,5.7,12300.0
2009-03-05 11:40:00,5.7,5.74,5.7,5.74,9200.0,5.7,5.74,5.7,5.74,9200.0
2009-03-05 11:45:00,5.75,5.76,5.74,5.75,5500.0,5.75,5.76,5.74,5.75,5500.0
2009-03-05 11:50:00,5.75,5.76,5.74,5.74,2000.0,5.75,5.76,5.74,5.74,2000.0
2009-03-05 11:55:00,5.73,5.79,5.73,5.79,14300.0,5.73,5.79,5.73,5.79,14300.0
2009-03-05 12:00:00,5.79,5.82,5.78,5.8,19700.0,5.79,5.82,5.78,5.8,19700.0
2009-03-05 12:05:00,5.8,5.82,5.8,5.82,4900.0,5.8,5.82,5.8,5.82,4900.0
2009-03-05 12:10:00,5.81,5.82,5.81,5.81,1800.0,5.81,5.82,5.81,5.81,1800.0
2009-03-05 12:15:00,5.81,5.83,5.81,5.82,7400.0,5.81,5.83,5.81,5.82,7400.0
2009-03-05 12:20:00,5.82,5.83,5.82,5.82,2300.0,5.82,5.83,5.82,5.82,2300.0
2009-03-05 12:25:00,5.82,5.83,5.81,5.82,15000.0,5.82,5.83,5.81,5.82,15000.0
2009-03-05 12:30:00,5.82,5.83,5.8,5.8,3400.0,5.82,5.83,5.8,5.8,3400.0
2009-03-05 12:35:00,5.8,5.83,5.8,5.81,11900.0,5.8,5.83,5.8,5.81,11900.0
2009-03-05 12:40:00,5.82,5.82,5.81,5.81,1200.0,5.82,5.82,5.81,5.81,1200.0
2009-03-05 12:45:00,5.81,5.82,5.8,5.8,8800.0,5.81,5.82,5.8,5.8,8800.0
2009-03-05 12:50:00,5.8,5.81,5.79,5.8,4900.0,5.8,5.81,5.79,5.8,4900.0
2009-03-05 12:55:00,5.8,5.8,5.74,5.74,3300.0,5.8,5.8,5.74,5.74,3300.0
2009-03-05 13:00:00,5.74,5.75,5.74,5.75,3500.0,5.74,5.75,5.74,5.75,3500.0
2009-03-05 13:05:00,5.75,5.76,5.75,5.76,3800.0,5.75,5.76,5.75,5.76,3800.0
2009-03-05 13:10:00,5.76,5.78,5.76,5.77,12800.0,5.76,5.78,5.76,5.77,12800.0
2009-03-05 13:15:00,5.78,5.85,5.78,5.84,43700.0,5.78,5.85,5.78,5.84,43700.0
2009-03-05 13:20:00,5.83,5.83,5.82,5.83,16000.0,5.83,5.83,5.82,5.83,16000.0
2009-03-05 13:25:00,5.83,5.84,5.83,5.84,2500.0,5.83,5.84,5.83,5.84,2500.0
2009-03-05 13:30:00,5.84,5.84,5.82,5.84,3400.0,5.84,5.84,5.82,5.84,3400.0
2009-03-05 13:35:00,5.84,5.84,5.83,5.84,2100.0,5.84,5.84,5.83,5.84,2100.0
2009-03-05 13:40:00,5.84,5.86,5.83,5.84,8400.0,5.84,5.86,5.83,5.84,8400.0
2009-03-05 13:45:00,5.84,5.87,5.82,5.82,4900.0,5.84,5.87,5.82,5.82,4900.0
2009-03-05 13:50:00,5.82,5.87,5.8,5.81,130100.0,5.82,5.87,5.8,5.81,130100.0
2009-03-05 13:55:00,5.82,5.83,5.8,5.8,4400.0,5.82,5.83,5.8,5.8,4400.0
2009-03-05 14:00:00,5.8,5.8,5.8,5.8,2100.0,5.8,5.8,5.8,5.8,2100.0
2009-03-05 14:05:00,5.8,5.81,5.8,5.8,5900.0,5.8,5.81,5.8,5.8,5900.0
2009-03-05 14:10:00,5.8,5.81,5.8,5.8,5000.0,5.8,5.81,5.8,5.8,5000.0
2009-03-05 14:15:00,5.81,5.81,5.8,5.8,3800.0,5.81,5.81,5.8,5.8,3800.0
2009-03-05 14:20:00,5.8,5.8,5.74,5.74,17400.0,5.8,5.8,5.74,5.74,17400.0
2009-03-05 14:25:00,5.74,5.75,5.73,5.74,6400.0,5.74,5.75,5.73,5.74,6400.0
2009-03-05 14:30:00,5.74,5.75,5.71,5.72,13600.0,5.74,5.75,5.71,5.72,13600.0
2009-03-05 14:35:00,5.72,5.73,5.71,5.72,12000.0,5.72,5.73,5.71,5.72,12000.0
2009-03-05 14:40:00,5.71,5.72,5.69,5.7,30300.0,5.71,5.72,5.69,5.7,30300.0
2009-03-05 14:45:00,5.7,5.7,5.68,5.68,8700.0,5.7,5.7,5.68,5.68,8700.0
2009-03-05 14:50:00,5.68,5.7,5.68,5.7,3900.0,5.68,5.7,5.68,5.7,3900.0
2009-03-05 14:55:00,5.7,5.7,5.68,5.69,6100.0,5.7,5.7,5.68,5.69,6100.0
2009-03-05 15:00:00,5.69,5.77,5.69,5.77,26500.0,5.69,5.77,5.69,5.77,26500.0
2009-03-05 15:05:00,5.76,5.79,5.76,5.76,8700.0,5.76,5.79,5.76,5.76,8700.0
2009-03-05 15:10:00,5.77,5.79,5.76,5.79,7600.0,5.77,5.79,5.76,5.79,7600.0
2009-03-05 15:15:00,5.8,5.82,5.77,5.77,5500.0,5.8,5.82,5.77,5.77,5500.0
2009-03-05 15:20:00,5.77,5.81,5.77,5.78,8600.0,5.77,5.81,5.77,5.78,8600.0
2009-03-05 15:25:00,5.78,5.78,5.75,5.75,8700.0,5.78,5.78,5.75,5.75,8700.0
2009-03-05 15:30:00,5.74,5.75,5.72,5.73,5800.0,5.74,5.75,5.72,5.73,5800.0
2009-03-05 15:35:00,5.72,5.72,5.69,5.69,11600.0,5.72,5.72,5.69,5.69,11600.0
2009-03-05 15:40:00,5.69,5.71,5.66,5.7,27900.0,5.69,5.71,5.66,5.7,27900.0
2009-03-05 15:45:00,5.71,5.71,5.7,5.7,5700.0,5.71,5.71,5.7,5.7,5700.0
2009-03-05 15:50:00,5.71,5.71,5.68,5.68,48300.0,5.71,5.71,5.68,5.68,48300.0
2009-03-05 15:55:00,5.68,5.71,5.68,5.68,47100.0,5.68,5.71,5.68,5.68,47100.0
2009-03-06 09:30:00,6.2,6.24,6.07,6.07,39800.0,6.2,6.24,6.07,6.07,39800.0
2009-03-06 09:35:00,6.06,6.17,5.96,6.16,21300.0,6.06,6.17,5.96,6.16,21300.0
2009-03-06 09:40:00,6.17,6.17,6.13,6.15,44100.0,6.17,6.17,6.13,6.15,44100.0
2009-03-06 09:45:00,6.15,6.16,6.06,6.11,34100.0,6.15,6.16,6.06,6.11,34100.0
2009-03-06 09:50:00,6.1,6.1,6.07,6.07,10400.0,6.1,6.1,6.07,6.07,10400.0
2009-03-06 09:55:00,6.07,6.08,6.01,6.01,17700.0,6.07,6.08,6.01,6.01,17700.0
2009-03-06 10:00:00,6.02,6.04,5.98,6.0,25900.0,6.02,6.04,5.98,6.0,25900.0
2009-03-06 10:05:00,5.99,5.99,5.97,5.98,16300.0,5.99,5.99,5.97,5.98,16300.0
2009-03-06 10:10:00,5.98,5.99,5.97,5.99,14000.0,5.98,5.99,5.97,5.99,14000.0
2009-03-06 10:15:00,5.98,6.0,5.98,5.99,22200.0,5.98,6.0,5.98,5.99,22200.0
2009-03-06 10:20:00,5.98,6.01,5.98,6.01,33900.0,5.98,6.01,5.98,6.01,33900.0
2009-03-06 10:25:00,6.01,6.01,6.0,6.01,8400.0,6.01,6.01,6.0,6.01,8400.0
2009-03-06 10:30:00,6.01,6.01,5.98,5.99,25400.0,6.01,6.01,5.98,5.99,25400.0
2009-03-06 10:35:00,5.99,5.99,5.92,5.93,14000.0,5.99,5.99,5.92,5.93,14000.0
2009-03-06 10:40:00,5.93,5.96,5.93,5.95,4600.0,5.93,5.96,5.93,5.95,4600.0
2009-03-06 10:45:00,5.95,5.96,5.94,5.94,3700.0,5.95,5.96,5.94,5.94,3700.0
2009-03-06 10:50:00,5.95,5.96,5.94,5.94,75100.0,5.95,5.96,5.94,5.94,75100.0
2009-03-06 10:55:00,5.94,5.95,5.94,5.95,13100.0,5.94,5.95,5.94,5.95,13100.0
2009-03-06 11:00:00,5.95,5.95,5.88,5.89,10700.0,5.95,5.95,5.88,5.89,10700.0
2009-03-06 11:05:00,5.88,5.89,5.84,5.85,32200.0,5.88,5.89,5.84,5.85,32200.0
2009-03-06 11:10:00,5.84,5.91,5.83,5.89,26400.0,5.84,5.91,5.83,5.89,26400.0
2009-03-06 11:15:00,5.89,5.93,5.89,5.91,15300.0,5.89,5.93,5.89,5.91,15300.0
2009-03-06 11:20:00,5.91,5.92,5.88,5.88,17900.0,5.91,5.92,5.88,5.88,17900.0
2009-03-06 11:25:00,5.88,5.89,5.85,5.89,7700.0,5.88,5.89,5.85,5.89,7700.0
2009-03-06 11:30:00,5.89,5.92,5.89,5.92,8200.0,5.89,5.92,5.89,5.92,8200.0
2009-03-06 11:35:00,5.91,5.91,5.9,5.91,5200.0,5.91,5.91,5.9,5.91,5200.0
2009-03-06 11:40:00,5.91,5.91,5.88,5.89,8800.0,5.91,5.91,5.88,5.89,8800.0
2009-03-06 11:45:00,5.88,5.89,5.88,5.89,5400.0,5.88,5.89,5.88,5.89,5400.0
2009-03-06 11:50:00,5.89,5.95,5.89,5.95,21800.0,5.89,5.95,5.89,5.95,21800.0
2009-03-06 11:55:00,5.95,5.95,5.94,5.95,7400.0,5.95,5.95,5.94,5.95,7400.0
2009-03-06 12:00:00,5.95,5.95,5.94,5.95,3800.0,5.95,5.95,5.94,5.95,3800.0
2009-03-06 12:05:00,5.95,5.95,5.94,5.94,3000.0,5.95,5.95,5.94,5.94,3000.0
2009-03-06 12:10:00,5.95,5.95,5.94,5.95,2600.0,5.95,5.95,5.94,5.95,2600.0
2009-03-06 12:15:00,5.95,5.96,5.94,5.95,17200.0,5.95,5.96,5.94,5.95,17200.0
2009-03-06 12:20:00,5.96,5.97,5.95,5.95,7000.0,5.96,5.97,5.95,5.95,7000.0
2009-03-06 12:25:00,5.96,5.96,5.95,5.95,6900.0,5.96,5.96,5.95,5.95,6900.0
2009-03-06 12:30:00,5.95,5.96,5.92,5.95,35400.0,5.95,5.96,5.92,5.95,35400.0
2009-03-06 12:35:00,5.94,5.95,5.91,5.91,7100.0,5.94,5.95,5.91,5.91,7100.0
2009-03-06 12:40:00,5.91,5.92,5.88,5.89,5800.0,5.91,5.92,5.88,5.89,5800.0
2009-03-06 12:45:00,5.88,5.88,5.85,5.85,11200.0,5.88,5.88,5.85,5.85,11200.0
2009-03-06 12:50:00,5.86,5.86,5.85,5.86,2200.0,5.86,5.86,5.85,5.86,2200.0
2009-03-06 12:55:00,5.86,5.86,5.85,5.86,40500.0,5.86,5.86,5.85,5.86,40500.0
2009-03-06 13:00:00,5.86,5.88,5.85,5.86,14300.0,5.86,5.88,5.85,5.86,14300.0
2009-03-06 13:05:00,5.86,5.87,5.84,5.86,64200.0,5.86,5.87,5.84,5.86,64200.0
2009-03-06 13:10:00,5.86,5.87,5.86,5.86,4900.0,5.86,5.87,5.86,5.86,4900.0
2009-03-06 13:15:00,5.87,5.87,5.86,5.86,24500.0,5.87,5.87,5.86,5.86,24500.0
2009-03-06 13:20:00,5.87,5.95,5.87,5.94,15100.0,5.87,5.95,5.87,5.94,15100.0
2009-03-06 13:25:00,5.93,5.96,5.93,5.96,7900.0,5.93,5.96,5.93,5.96,7900.0
2009-03-06 13:30:00,5.95,5.96,5.94,5.95,8700.0,5.95,5.96,5.94,5.95,8700.0
2009-03-06 13:35:00,5.95,5.95,5.94,5.95,4800.0,5.95,5.95,5.94,5.95,4800.0
2009-03-06 13:40:00,5.94,5.95,5.94,5.94,3900.0,5.94,5.95,5.94,5.94,3900.0
2009-03-06 13:45:00,5.93,5.93,5.9,5.9,7400.0,5.93,5.93,5.9,5.9,7400.0
2009-03-06 13:50:00,5.91,5.91,5.9,5.91,3000.0,5.91,5.91,5.9,5.91,3000.0
2009-03-06 13:55:00,5.91,5.91,5.9,5.9,1700.0,5.91,5.91,5.9,5.9,1700.0
2009-03-06 14:00:00,5.91,6.0,5.9,6.0,30800.0,5.91,6.0,5.9,6.0,30800.0
2009-03-06 14:05:00,5.99,6.0,5.96,6.0,25600.0,5.99,6.0,5.96,6.0,25600.0
2009-03-06 14:10:00,6.0,6.0,5.95,5.95,18200.0,6.0,6.0,5.95,5.95,18200.0
2009-03-06 14:15:00,5.95,5.96,5.93,5.94,20900.0,5.95,5.96,5.93,5.94,20900.0
2009-03-06 14:20:00,5.93,5.95,5.93,5.94,6900.0,5.93,5.95,5.93,5.94,6900.0
2009-03-06 14:25:00,5.95,5.95,5.94,5.94,6300.0,5.95,5.95,5.94,5.94,6300.0
2009-03-06 14:30:00,5.95,5.95,5.94,5.94,6400.0,5.95,5.95,5.94,5.94,6400.0
2009-03-06 14:35:00,5.95,6.01,5.94,6.0,55600.0,5.95,6.01,5.94,6.0,55600.0
2009-03-06 14:40:00,6.0,6.0,5.94,5.95,10300.0,6.0,6.0,5.94,5.95,10300.0
2009-03-06 14:45:00,5.95,5.96,5.95,5.95,2900.0,5.95,5.96,5.95,5.95,2900.0
2009-03-06 14:50:00,5.95,5.96,5.95,5.95,8000.0,5.95,5.96,5.95,5.95,8000.0
2009-03-06 14:55:00,5.95,5.97,5.95,5.96,12100.0,5.95,5.97,5.95,5.96,12100.0
2009-03-06 15:00:00,5.97,5.97,5.96,5.97,4000.0,5.97,5.97,5.96,5.97,4000.0
2009-03-06 15:05:00,5.96,5.99,5.96,5.98,20100.0,5.96,5.99,5.96,5.98,20100.0
2009-03-06 15:10:00,5.99,5.99,5.97,5.97,8600.0,5.99,5.99,5.97,5.97,8600.0
2009-03-06 15:15:00,5.97,6.02,5.97,5.99,35200.0,5.97,6.02,5.97,5.99,35200.0
2009-03-06 15:20:00,5.99,6.0,5.97,5.99,16100.0,5.99,6.0,5.97,5.99,16100.0
2009-03-06 15:25:00,6.0,6.0,5.99,5.99,11300.0,6.0,6.0,5.99,5.99,11300.0
2009-03-06 15:30:00,5.99,6.01,5.99,6.01,43300.0,5.99,6.01,5.99,6.01,43300.0
2009-03-06 15:35:00,6.02,6.05,6.02,6.04,23200.0,6.02,6.05,6.02,6.04,23200.0
2009-03-06 15:40:00,6.04,6.09,6.04,6.09,21200.0,6.04,6.09,6.04,6.09,21200.0
2009-03-06 15:45:00,6.09,6.13,6.09,6.13,34400.0,6.09,6.13,6.09,6.13,34400.0
2009-03-06 15:50:00,6.13,6.15,6.11,6.15,43400.0,6.13,6.15,6.11,6.15,43400.0
2009-03-06 15:55:00,6.15,6.22,6.14,6.22,62800.0,6.15,6.22,6.14,6.22,62800.0
2009-03-09 09:30:00,6.15,6.19,6.01,6.08,25600.0,6.15,6.19,6.01,6.08,25600.0
2009-03-09 09:35:00,6.09,6.27,6.07,6.11,35000.0,6.09,6.27,6.07,6.11,35000.0
2009-03-09 09:40:00,6.11,6.19,6.08,6.19,8900.0,6.11,6.19,6.08,6.19,8900.0
2009-03-09 09:45:00,6.17,6.23,6.13,6.19,29000.0,6.17,6.23,6.13,6.19,29000.0
2009-03-09 09:50:00,6.18,6.18,6.13,6.13,19000.0,6.18,6.18,6.13,6.13,19000.0
2009-03-09 09:55:00,6.13,6.13,6.1,6.11,10800.0,6.13,6.13,6.1,6.11,10800.0
2009-03-09 10:00:00,6.11,6.15,6.09,6.15,24500.0,6.11,6.15,6.09,6.15,24500.0
2009-03-09 10:05:00,6.14,6.18,6.14,6.16,7700.0,6.14,6.18,6.14,6.16,7700.0
2009-03-09 10:10:00,6.16,6.26,6.16,6.22,18100.0,6.16,6.26,6.16,6.22,18100.0
2009-03-09 10:15:00,6.23,6.26,6.22,6.22,9200.0,6.23,6.26,6.22,6.22,9200.0
2009-03-09 10:20:00,6.21,6.21,6.16,6.18,3700.0,6.21,6.21,6.16,6.18,3700.0
2009-03-09 10:25:00,6.17,6.17,6.13,6.13,8500.0,6.17,6.17,6.13,6.13,8500.0
2009-03-09 10:30:00,6.13,6.14,6.11,6.13,10400.0,6.13,6.14,6.11,6.13,10400.0
2009-03-09 10:35:00,6.14,6.17,6.14,6.17,11400.0,6.14,6.17,6.14,6.17,11400.0
2009-03-09 10:40:00,6.18,6.21,6.15,6.2,13800.0,6.18,6.21,6.15,6.2,13800.0
2009-03-09 10:45:00,6.21,6.23,6.19,6.19,10300.0,6.21,6.23,6.19,6.19,10300.0
2009-03-09 10:50:00,6.19,6.2,6.16,6.2,11200.0,6.19,6.2,6.16,6.2,11200.0
2009-03-09 10:55:00,6.19,6.19,6.16,6.16,7000.0,6.19,6.19,6.16,6.16,7000.0
2009-03-09 11:00:00,6.16,6.17,6.1,6.1,6900.0,6.16,6.17,6.1,6.1,6900.0
2009-03-09 11:05:00,6.1,6.11,6.08,6.08,20900.0,6.1,6.11,6.08,6.08,20900.0
2009-03-09 11:10:00,6.07,6.07,6.04,6.05,23800.0,6.07,6.07,6.04,6.05,23800.0
2009-03-09 11:15:00,6.05,6.06,6.04,6.04,18400.0,6.05,6.06,6.04,6.04,18400.0
2009-03-09 11:20:00,6.04,6.04,6.0,6.0,7400.0,6.04,6.04,6.0,6.0,7400.0
2009-03-09 11:25:00,6.01,6.05,6.0,6.05,8400.0,6.01,6.05,6.0,6.05,8400.0
2009-03-09 11:30:00,6.04,6.05,6.02,6.03,3900.0,6.04,6.05,6.02,6.03,3900.0
2009-03-09 11:35:00,6.02,6.11,6.02,6.1,30600.0,6.02,6.11,6.02,6.1,30600.0
2009-03-09 11:40:00,6.09,6.13,6.08,6.09,48100.0,6.09,6.13,6.08,6.09,48100.0
2009-03-09 11:45:00,6.1,6.12,6.1,6.1,5600.0,6.1,6.12,6.1,6.1,5600.0
2009-03-09 11:50:00,6.1,6.12,6.1,6.11,4200.0,6.1,6.12,6.1,6.11,4200.0
2009-03-09 11:55:00,6.1,6.11,6.05,6.05,8300.0,6.1,6.11,6.05,6.05,8300.0
2009-03-09 12:00:00,6.05,6.06,6.05,6.05,8000.0,6.05,6.06,6.05,6.05,8000.0
2009-03-09 12:05:00,6.05,6.06,6.05,6.05,8700.0,6.05,6.06,6.05,6.05,8700.0
2009-03-09 12:10:00,6.06,6.11,6.05,6.11,6300.0,6.06,6.11,6.05,6.11,6300.0
2009-03-09 12:15:00,6.1,6.13,6.1,6.13,16300.0,6.1,6.13,6.1,6.13,16300.0
2009-03-09 12:20:00,6.13,6.14,6.13,6.13,8000.0,6.13,6.14,6.13,6.13,8000.0
2009-03-09 12:25:00,6.13,6.13,6.1,6.11,6200.0,6.13,6.13,6.1,6.11,6200.0
2009-03-09 12:30:00,6.1,6.12,6.1,6.11,7800.0,6.1,6.12,6.1,6.11,7800.0
2009-03-09 12:35:00,6.11,6.12,6.06,6.06,9900.0,6.11,6.12,6.06,6.06,9900.0
2009-03-09 12:40:00,6.06,6.07,6.03,6.05,20300.0,6.06,6.07,6.03,6.05,20300.0
2009-03-09 12:45:00,6.04,6.05,6.02,6.05,11600.0,6.04,6.05,6.02,6.05,11600.0
2009-03-09 12:50:00,6.04,6.05,6.04,6.04,4200.0,6.04,6.05,6.04,6.04,4200.0
2009-03-09 12:55:00,6.04,6.05,6.04,6.05,2800.0,6.04,6.05,6.04,6.05,2800.0
2009-03-09 13:00:00,6.04,6.04,6.03,6.04,5100.0,6.04,6.04,6.03,6.04,5100.0
2009-03-09 13:05:00,6.04,6.04,6.03,6.03,14000.0,6.04,6.04,6.03,6.03,14000.0
2009-03-09 13:10:00,6.03,6.03,5.97,5.97,8500.0,6.03,6.03,5.97,5.97,8500.0
2009-03-09 13:15:00,5.97,5.97,5.94,5.95,18400.0,5.97,5.97,5.94,5.95,18400.0
2009-03-09 13:20:00,5.96,5.99,5.95,5.96,7200.0,5.96,5.99,5.95,5.96,7200.0
2009-03-09 13:25:00,5.96,5.96,5.94,5.94,4600.0,5.96,5.96,5.94,5.94,4600.0
2009-03-09 13:30:00,5.94,6.0,5.92,5.99,9300.0,5.94,6.0,5.92,5.99,9300.0
2009-03-09 13:35:00,6.0,6.01,5.99,5.99,6100.0,6.0,6.01,5.99,5.99,6100.0
2009-03-09 13:40:00,5.99,6.01,5.96,5.99,10500.0,5.99,6.01,5.96,5.99,10500.0
2009-03-09 13:45:00,5.99,6.02,5.99,6.02,3100.0,5.99,6.02,5.99,6.02,3100.0
2009-03-09 13:50:00,6.02,6.02,6.01,6.02,3100.0,6.02,6.02,6.01,6.02,3100.0
2009-03-09 13:55:00,6.01,6.05,6.01,6.02,8000.0,6.01,6.05,6.01,6.02,8000.0
2009-03-09 14:00:00,6.03,6.03,6.01,6.03,8100.0,6.03,6.03,6.01,6.03,8100.0
2009-03-09 14:05:00,6.03,6.05,6.02,6.04,12500.0,6.03,6.05,6.02,6.04,12500.0
2009-03-09 14:10:00,6.04,6.04,6.03,6.03,8000.0,6.04,6.04,6.03,6.03,8000.0
2009-03-09 14:15:00,6.03,6.03,6.01,6.02,8300.0,6.03,6.03,6.01,6.02,8300.0
2009-03-09 14:20:00,6.02,6.03,5.97,5.99,44100.0,6.02,6.03,5.97,5.99,44100.0
2009-03-09 14:25:00,6.0,6.02,5.99,6.02,7700.0,6.0,6.02,5.99,6.02,7700.0
2009-03-09 14:30:00,6.03,6.03,6.01,6.02,6500.0,6.03,6.03,6.01,6.02,6500.0
2009-03-09 14:35:00,6.02,6.03,5.99,6.03,15700.0,6.02,6.03,5.99,6.03,15700.0
2009-03-09 14:40:00,6.03,6.04,6.02,6.03,7200.0,6.03,6.04,6.02,6.03,7200.0
2009-03-09 14:45:00,6.03,6.03,6.02,6.03,6700.0,6.03,6.03,6.02,6.03,6700.0
2009-03-09 14:50:00,6.03,6.05,6.03,6.03,8000.0,6.03,6.05,6.03,6.03,8000.0
2009-03-09 14:55:00,6.03,6.03,6.02,6.03,6200.0,6.03,6.03,6.02,6.03,6200.0
2009-03-09 15:00:00,6.02,6.03,6.02,6.03,8800.0,6.02,6.03,6.02,6.03,8800.0
2009-03-09 15:05:00,6.02,6.03,6.0,6.02,36900.0,6.02,6.03,6.0,6.02,36900.0
2009-03-09 15:10:00,6.03,6.03,5.98,5.99,29800.0,6.03,6.03,5.98,5.99,29800.0
2009-03-09 15:15:00,5.99,6.01,5.96,6.0,7200.0,5.99,6.01,5.96,6.0,7200.0
2009-03-09 15:20:00,6.0,6.01,5.98,5.98,5000.0,6.0,6.01,5.98,5.98,5000.0
2009-03-09 15:25:00,5.99,6.02,5.97,5.99,9500.0,5.99,6.02,5.97,5.99,9500.0
2009-03-09 15:30:00,6.0,6.01,5.97,5.98,15000.0,6.0,6.01,5.97,5.98,15000.0
2009-03-09 15:35:00,5.99,6.0,5.96,5.96,8400.0,5.99,6.0,5.96,5.96,8400.0
2009-03-09 15:40:00,5.96,5.98,5.93,5.98,20700.0,5.96,5.98,5.93,5.98,20700.0
2009-03-09 15:45:00,5.98,6.0,5.9,5.9,65900.0,5.98,6.0,5.9,5.9,65900.0
2009-03-09 15:50:00,5.91,5.97,5.87,5.96,55100.0,5.91,5.97,5.87,5.96,55100.0
2009-03-09 15:55:00,5.96,6.03,5.96,6.01,71500.0,5.96,6.03,5.96,6.01,71500.0
2009-03-10 09:30:00,6.17,6.32,5.9,6.26,46500.0,6.17,6.32,5.9,6.26,46500.0
2009-03-10 09:35:00,6.26,6.29,6.18,6.25,18100.0,6.26,6.29,6.18,6.25,18100.0
2009-03-10 09:40:00,6.25,6.34,6.24,6.33,21900.0,6.25,6.34,6.24,6.33,21900.0
2009-03-10 09:45:00,6.34,6.47,6.33,6.39,34200.0,6.34,6.47,6.33,6.39,34200.0
2009-03-10 09:50:00,6.39,6.43,6.39,6.43,15700.0,6.39,6.43,6.39,6.43,15700.0
2009-03-10 09:55:00,6.42,6.43,6.33,6.34,19200.0,6.42,6.43,6.33,6.34,19200.0
2009-03-10 10:00:00,6.35,6.43,6.35,6.39,7500.0,6.35,6.43,6.35,6.39,7500.0
2009-03-10 10:05:00,6.38,6.43,6.34,6.4,20400.0,6.38,6.43,6.34,6.4,20400.0
2009-03-10 10:10:00,6.4,6.45,6.38,6.44,23400.0,6.4,6.45,6.38,6.44,23400.0
2009-03-10 10:15:00,6.44,6.49,6.43,6.49,25900.0,6.44,6.49,6.43,6.49,25900.0
2009-03-10 10:20:00,6.49,6.5,6.46,6.46,10900.0,6.49,6.5,6.46,6.46,10900.0
2009-03-10 10:25:00,6.46,6.46,6.39,6.39,13300.0,6.46,6.46,6.39,6.39,13300.0
2009-03-10 10:30:00,6.39,6.39,6.37,6.37,4300.0,6.39,6.39,6.37,6.37,4300.0
2009-03-10 10:35:00,6.38,6.4,6.37,6.37,8000.0,6.38,6.4,6.37,6.37,8000.0
2009-03-10 10:40:00,6.37,6.4,6.37,6.39,3300.0,6.37,6.4,6.37,6.39,3300.0
2009-03-10 10:45:00,6.4,6.43,6.39,6.43,14600.0,6.4,6.43,6.39,6.43,14600.0
2009-03-10 10:50:00,6.44,6.45,6.42,6.43,16200.0,6.44,6.45,6.42,6.43,16200.0
2009-03-10 10:55:00,6.44,6.44,6.41,6.42,15800.0,6.44,6.44,6.41,6.42,15800.0
2009-03-10 11:00:00,6.42,6.42,6.37,6.4,11500.0,6.42,6.42,6.37,6.4,11500.0
2009-03-10 11:05:00,6.4,6.4,6.35,6.37,11500.0,6.4,6.4,6.35,6.37,11500.0
2009-03-10 11:10:00,6.37,6.39,6.37,6.39,5100.0,6.37,6.39,6.37,6.39,5100.0
2009-03-10 11:15:00,6.39,6.44,6.38,6.43,9100.0,6.39,6.44,6.38,6.43,9100.0
2009-03-10 11:20:00,6.42,6.48,6.42,6.48,15200.0,6.42,6.48,6.42,6.48,15200.0
2009-03-10 11:25:00,6.48,6.5,6.48,6.48,11500.0,6.48,6.5,6.48,6.48,11500.0
2009-03-10 11:30:00,6.48,6.49,6.48,6.48,12000.0,6.48,6.49,6.48,6.48,12000.0
2009-03-10 11:35:00,6.48,6.49,6.48,6.49,5300.0,6.48,6.49,6.48,6.49,5300.0
2009-03-10 11:40:00,6.48,6.49,6.48,6.48,2300.0,6.48,6.49,6.48,6.48,2300.0
2009-03-10 11:45:00,6.48,6.5,6.48,6.5,19300.0,6.48,6.5,6.48,6.5,19300.0
2009-03-10 11:50:00,6.5,6.59,6.5,6.56,35400.0,6.5,6.59,6.5,6.56,35400.0
2009-03-10 11:55:00,6.57,6.6,6.57,6.6,11100.0,6.57,6.6,6.57,6.6,11100.0
2009-03-10 12:00:00,6.6,6.6,6.58,6.59,12700.0,6.6,6.6,6.58,6.59,12700.0
2009-03-10 12:05:00,6.58,6.59,6.58,6.59,5700.0,6.58,6.59,6.58,6.59,5700.0
2009-03-10 12:10:00,6.59,6.61,6.59,6.61,26900.0,6.59,6.61,6.59,6.61,26900.0
2009-03-10 12:15:00,6.6,6.65,6.6,6.65,10100.0,6.6,6.65,6.6,6.65,10100.0
2009-03-10 12:20:00,6.64,6.65,6.64,6.65,14400.0,6.64,6.65,6.64,6.65,14400.0
2009-03-10 12:25:00,6.65,6.65,6.64,6.65,21100.0,6.65,6.65,6.64,6.65,21100.0
2009-03-10 12:30:00,6.65,6.65,6.64,6.65,4200.0,6.65,6.65,6.64,6.65,4200.0
2009-03-10 12:35:00,6.64,6.65,6.64,6.64,5100.0,6.64,6.65,6.64,6.64,5100.0
2009-03-10 12:40:00,6.64,6.64,6.62,6.62,14000.0,6.64,6.64,6.62,6.62,14000.0
2009-03-10 12:45:00,6.61,6.62,6.55,6.55,17200.0,6.61,6.62,6.55,6.55,17200.0
2009-03-10 12:50:00,6.54,6.55,6.52,6.52,4900.0,6.54,6.55,6.52,6.52,4900.0
2009-03-10 12:55:00,6.52,6.54,6.52,6.54,3400.0,6.52,6.54,6.52,6.54,3400.0
2009-03-10 13:00:00,6.55,6.59,6.55,6.59,4900.0,6.55,6.59,6.55,6.59,4900.0
2009-03-10 13:05:00,6.59,6.59,6.58,6.59,3500.0,6.59,6.59,6.58,6.59,3500.0
2009-03-10 13:10:00,6.58,6.58,6.54,6.54,5700.0,6.58,6.58,6.54,6.54,5700.0
2009-03-10 13:15:00,6.55,6.56,6.54,6.55,7000.0,6.55,6.56,6.54,6.55,7000.0
2009-03-10 13:20:00,6.56,6.56,6.54,6.55,2500.0,6.56,6.56,6.54,6.55,2500.0
2009-03-10 13:25:00,6.55,6.55,6.53,6.53,6200.0,6.55,6.55,6.53,6.53,6200.0
2009-03-10 13:30:00,6.52,6.55,6.52,6.55,2500.0,6.52,6.55,6.52,6.55,2500.0
2009-03-10 13:35:00,6.55,6.56,6.54,6.56,4200.0,6.55,6.56,6.54,6.56,4200.0
2009-03-10 13:40:00,6.56,6.62,6.55,6.61,12100.0,6.56,6.62,6.55,6.61,12100.0
2009-03-10 13:45:00,6.6,6.61,6.6,6.61,5100.0,6.6,6.61,6.6,6.61,5100.0
2009-03-10 13:50:00,6.61,6.61,6.6,6.6,5000.0,6.61,6.61,6.6,6.6,5000.0
2009-03-10 13:55:00,6.6,6.63,6.6,6.63,6200.0,6.6,6.63,6.6,6.63,6200.0
2009-03-10 14:00:00,6.63,6.65,6.63,6.65,8100.0,6.63,6.65,6.63,6.65,8100.0
2009-03-10 14:05:00,6.65,6.65,6.6,6.6,14700.0,6.65,6.65,6.6,6.6,14700.0
2009-03-10 14:10:00,6.61,6.61,6.6,6.61,3000.0,6.61,6.61,6.6,6.61,3000.0
2009-03-10 14:15:00,6.61,6.62,6.56,6.56,13500.0,6.61,6.62,6.56,6.56,13500.0
2009-03-10 14:20:00,6.57,6.57,6.53,6.53,13200.0,6.57,6.57,6.53,6.53,13200.0
2009-03-10 14:25:00,6.54,6.55,6.54,6.55,2000.0,6.54,6.55,6.54,6.55,2000.0
2009-03-10 14:30:00,6.55,6.56,6.54,6.56,8600.0,6.55,6.56,6.54,6.56,8600.0
2009-03-10 14:35:00,6.55,6.57,6.55,6.57,7700.0,6.55,6.57,6.55,6.57,7700.0
2009-03-10 14:40:00,6.59,6.62,6.59,6.62,6800.0,6.59,6.62,6.59,6.62,6800.0
2009-03-10 14:45:00,6.62,6.62,6.6,6.61,7000.0,6.62,6.62,6.6,6.61,7000.0
2009-03-10 14:50:00,6.61,6.61,6.6,6.61,4200.0,6.61,6.61,6.6,6.61,4200.0
2009-03-10 14:55:00,6.61,6.61,6.57,6.58,16000.0,6.61,6.61,6.57,6.58,16000.0
2009-03-10 15:00:00,6.58,6.62,6.57,6.62,14400.0,6.58,6.62,6.57,6.62,14400.0
2009-03-10 15:05:00,6.61,6.65,6.61,6.65,12700.0,6.61,6.65,6.61,6.65,12700.0
2009-03-10 15:10:00,6.66,6.7,6.66,6.69,20300.0,6.66,6.7,6.66,6.69,20300.0
2009-03-10 15:15:00,6.69,6.7,6.69,6.69,34500.0,6.69,6.7,6.69,6.69,34500.0
2009-03-10 15:20:00,6.7,6.7,6.69,6.69,32000.0,6.7,6.7,6.69,6.69,32000.0
2009-03-10 15:25:00,6.69,6.76,6.69,6.74,30300.0,6.69,6.76,6.69,6.74,30300.0
2009-03-10 15:30:00,6.74,6.78,6.74,6.75,48400.0,6.74,6.78,6.74,6.75,48400.0
2009-03-10 15:35:00,6.75,6.76,6.75,6.76,17900.0,6.75,6.76,6.75,6.76,17900.0
2009-03-10 15:40:00,6.75,6.77,6.74,6.74,56200.0,6.75,6.77,6.74,6.74,56200.0
2009-03-10 15:45:00,6.75,6.8,6.74,6.79,45300.0,6.75,6.8,6.74,6.79,45300.0
2009-03-10 15:50:00,6.79,6.87,6.79,6.82,122200.0,6.79,6.87,6.79,6.82,122200.0
2009-03-10 15:55:00,6.82,6.85,6.78,6.85,147900.0,6.82,6.85,6.78,6.85,147900.0
2009-03-11 09:30:00,6.42,6.42,6.2,6.35,50800.0,6.42,6.42,6.2,6.35,50800.0
2009-03-11 09:35:00,6.36,6.64,6.33,6.55,46500.0,6.36,6.64,6.33,6.55,46500.0
2009-03-11 09:40:00,6.55,6.56,6.23,6.34,76000.0,6.55,6.56,6.23,6.34,76000.0
2009-03-11 09:45:00,6.34,6.36,6.29,6.32,24100.0,6.34,6.36,6.29,6.32,24100.0
2009-03-11 09:50:00,6.32,6.38,6.22,6.36,58300.0,6.32,6.38,6.22,6.36,58300.0
2009-03-11 09:55:00,6.36,6.38,6.23,6.27,29400.0,6.36,6.38,6.23,6.27,29400.0
2009-03-11 10:00:00,6.27,6.27,6.05,6.06,101700.0,6.27,6.27,6.05,6.06,101700.0
2009-03-11 10:05:00,6.08,6.2,6.05,6.19,64500.0,6.08,6.2,6.05,6.19,64500.0
2009-03-11 10:10:00,6.19,6.29,6.11,6.28,38200.0,6.19,6.29,6.11,6.28,38200.0
2009-03-11 10:15:00,6.25,6.25,6.17,6.18,30600.0,6.25,6.25,6.17,6.18,30600.0
2009-03-11 10:20:00,6.18,6.32,6.17,6.19,41000.0,6.18,6.32,6.17,6.19,41000.0
2009-03-11 10:25:00,6.2,6.27,6.18,6.19,36700.0,6.2,6.27,6.18,6.19,36700.0
2009-03-11 10:30:00,6.21,6.22,6.16,6.17,95400.0,6.21,6.22,6.16,6.17,95400.0
2009-03-11 10:35:00,6.18,6.18,6.15,6.16,21000.0,6.18,6.18,6.15,6.16,21000.0
2009-03-11 10:40:00,6.16,6.16,6.15,6.16,22400.0,6.16,6.16,6.15,6.16,22400.0
2009-03-11 10:45:00,6.15,6.17,6.15,6.17,27600.0,6.15,6.17,6.15,6.17,27600.0
2009-03-11 10:50:00,6.17,6.18,6.15,6.16,26900.0,6.17,6.18,6.15,6.16,26900.0
2009-03-11 10:55:00,6.15,6.17,6.15,6.17,8500.0,6.15,6.17,6.15,6.17,8500.0
2009-03-11 11:00:00,6.16,6.17,6.15,6.15,19000.0,6.16,6.17,6.15,6.15,19000.0
2009-03-11 11:05:00,6.15,6.16,6.15,6.16,5500.0,6.15,6.16,6.15,6.16,5500.0
2009-03-11 11:10:00,6.16,6.2,6.16,6.19,13400.0,6.16,6.2,6.16,6.19,13400.0
2009-03-11 11:15:00,6.19,6.19,6.18,6.19,7100.0,6.19,6.19,6.18,6.19,7100.0
2009-03-11 11:20:00,6.18,6.19,6.18,6.19,10000.0,6.18,6.19,6.18,6.19,10000.0
2009-03-11 11:25:00,6.19,6.19,6.18,6.19,1600.0,6.19,6.19,6.18,6.19,1600.0
2009-03-11 11:30:00,6.19,6.25,6.19,6.25,31200.0,6.19,6.25,6.19,6.25,31200.0
2009-03-11 11:35:00,6.24,6.24,6.23,6.24,13700.0,6.24,6.24,6.23,6.24,13700.0
2009-03-11 11:40:00,6.24,6.24,6.22,6.24,19300.0,6.24,6.24,6.22,6.24,19300.0
2009-03-11 11:45:00,6.23,6.23,6.22,6.23,11500.0,6.23,6.23,6.22,6.23,11500.0
2009-03-11 11:50:00,6.23,6.24,6.22,6.24,21900.0,6.23,6.24,6.22,6.24,21900.0
2009-03-11 11:55:00,6.24,6.29,6.24,6.29,19900.0,6.24,6.29,6.24,6.29,19900.0
2009-03-11 12:00:00,6.29,6.31,6.29,6.31,25200.0,6.29,6.31,6.29,6.31,25200.0
2009-03-11 12:05:00,6.31,6.34,6.29,6.29,27300.0,6.31,6.34,6.29,6.29,27300.0
2009-03-11 12:10:00,6.3,6.31,6.3,6.31,6000.0,6.3,6.31,6.3,6.31,6000.0
2009-03-11 12:15:00,6.3,6.31,6.3,6.3,2600.0,6.3,6.31,6.3,6.3,2600.0
2009-03-11 12:20:00,6.31,6.31,6.3,6.3,11300.0,6.31,6.31,6.3,6.3,11300.0
2009-03-11 12:25:00,6.31,6.32,6.3,6.32,10800.0,6.31,6.32,6.3,6.32,10800.0
2009-03-11 12:30:00,6.32,6.33,6.31,6.33,16100.0,6.32,6.33,6.31,6.33,16100.0
2009-03-11 12:35:00,6.33,6.35,6.32,6.34,18700.0,6.33,6.35,6.32,6.34,18700.0
2009-03-11 12:40:00,6.35,6.35,6.34,6.34,9500.0,6.35,6.35,6.34,6.34,9500.0
2009-03-11 12:45:00,6.35,6.35,6.32,6.32,9500.0,6.35,6.35,6.32,6.32,9500.0
2009-03-11 12:50:00,6.33,6.33,6.32,6.32,11300.0,6.33,6.33,6.32,6.32,11300.0
2009-03-11 12:55:00,6.32,6.33,6.32,6.33,4900.0,6.32,6.33,6.32,6.33,4900.0
2009-03-11 13:00:00,6.32,6.33,6.32,6.33,15700.0,6.32,6.33,6.32,6.33,15700.0
2009-03-11 13:05:00,6.32,6.34,6.32,6.34,17700.0,6.32,6.34,6.32,6.34,17700.0
2009-03-11 13:10:00,6.33,6.35,6.33,6.35,11100.0,6.33,6.35,6.33,6.35,11100.0
2009-03-11 13:15:00,6.34,6.35,6.34,6.35,9300.0,6.34,6.35,6.34,6.35,9300.0
2009-03-11 13:20:00,6.35,6.35,6.34,6.35,4600.0,6.35,6.35,6.34,6.35,4600.0
2009-03-11 13:25:00,6.35,6.35,6.34,6.34,12400.0,6.35,6.35,6.34,6.34,12400.0
2009-03-11 13:30:00,6.34,6.36,6.34,6.35,18200.0,6.34,6.36,6.34,6.35,18200.0
2009-03-11 13:35:00,6.35,6.36,6.35,6.36,4200.0,6.35,6.36,6.35,6.36,4200.0
2009-03-11 13:40:00,6.36,6.36,6.35,6.36,57900.0,6.36,6.36,6.35,6.36,57900.0
2009-03-11 13:45:00,6.36,6.36,6.35,6.35,5900.0,6.36,6.36,6.35,6.35,5900.0
2009-03-11 13:50:00,6.35,6.36,6.35,6.35,6300.0,6.35,6.36,6.35,6.35,6300.0
2009-03-11 13:55:00,6.35,6.36,6.33,6.34,31500.0,6.35,6.36,6.33,6.34,31500.0
2009-03-11 14:00:00,6.34,6.34,6.33,6.34,14300.0,6.34,6.34,6.33,6.34,14300.0
2009-03-11 14:05:00,6.34,6.34,6.33,6.34,7500.0,6.34,6.34,6.33,6.34,7500.0
2009-03-11 14:10:00,6.33,6.35,6.33,6.35,16600.0,6.33,6.35,6.33,6.35,16600.0
2009-03-11 14:15:00,6.35,6.35,6.34,6.34,9700.0,6.35,6.35,6.34,6.34,9700.0
2009-03-11 14:20:00,6.35,6.35,6.34,6.35,10700.0,6.35,6.35,6.34,6.35,10700.0
2009-03-11 14:25:00,6.34,6.35,6.34,6.34,5600.0,6.34,6.35,6.34,6.34,5600.0
2009-03-11 14:30:00,6.35,6.35,6.34,6.35,6800.0,6.35,6.35,6.34,6.35,6800.0
2009-03-11 14:35:00,6.35,6.35,6.34,6.35,6700.0,6.35,6.35,6.34,6.35,6700.0
2009-03-11 14:40:00,6.35,6.35,6.34,6.35,12400.0,6.35,6.35,6.34,6.35,12400.0
2009-03-11 14:45:00,6.35,6.35,6.34,6.34,7900.0,6.35,6.35,6.34,6.34,7900.0
2009-03-11 14:50:00,6.35,6.35,6.34,6.35,15600.0,6.35,6.35,6.34,6.35,15600.0
2009-03-11 14:55:00,6.35,6.35,6.34,6.35,11600.0,6.35,6.35,6.34,6.35,11600.0
2009-03-11 15:00:00,6.35,6.35,6.34,6.35,12900.0,6.35,6.35,6.34,6.35,12900.0
2009-03-11 15:05:00,6.35,6.37,6.34,6.37,20500.0,6.35,6.37,6.34,6.37,20500.0
2009-03-11 15:10:00,6.37,6.43,6.36,6.43,29300.0,6.37,6.43,6.36,6.43,29300.0
2009-03-11 15:15:00,6.42,6.59,6.42,6.48,128100.0,6.42,6.59,6.42,6.48,128100.0
2009-03-11 15:20:00,6.48,6.67,6.46,6.59,142500.0,6.48,6.67,6.46,6.59,142500.0
2009-03-11 15:25:00,6.59,6.6,6.53,6.55,20600.0,6.59,6.6,6.53,6.55,20600.0
2009-03-11 15:30:00,6.56,6.56,6.54,6.54,17600.0,6.56,6.56,6.54,6.54,17600.0
2009-03-11 15:35:00,6.54,6.55,6.49,6.51,47100.0,6.54,6.55,6.49,6.51,47100.0
2009-03-11 15:40:00,6.51,6.51,6.49,6.5,37200.0,6.51,6.51,6.49,6.5,37200.0
2009-03-11 15:45:00,6.5,6.5,6.45,6.46,28600.0,6.5,6.5,6.45,6.46,28600.0
2009-03-11 15:50:00,6.45,6.46,6.45,6.46,42500.0,6.45,6.46,6.45,6.46,42500.0
2009-03-11 15:55:00,6.46,6.46,6.41,6.42,72400.0,6.46,6.46,6.41,6.42,72400.0
2009-03-12 09:30:00,6.4,6.44,6.31,6.42,11400.0,6.4,6.44,6.31,6.42,11400.0
2009-03-12 09:35:00,6.42,6.66,6.42,6.58,27800.0,6.42,6.66,6.42,6.58,27800.0
2009-03-12 09:40:00,6.58,6.59,6.51,6.51,13300.0,6.58,6.59,6.51,6.51,13300.0
2009-03-12 09:45:00,6.51,6.56,6.47,6.54,14200.0,6.51,6.56,6.47,6.54,14200.0
2009-03-12 09:50:00,6.53,6.53,6.5,6.51,8600.0,6.53,6.53,6.5,6.51,8600.0
2009-03-12 09:55:00,6.5,6.51,6.5,6.5,4200.0,6.5,6.51,6.5,6.5,4200.0
2009-03-12 10:00:00,6.51,6.53,6.51,6.53,16600.0,6.51,6.53,6.51,6.53,16600.0
2009-03-12 10:05:00,6.54,6.64,6.54,6.63,28500.0,6.54,6.64,6.54,6.63,28500.0
2009-03-12 10:10:00,6.63,6.74,6.63,6.72,14500.0,6.63,6.74,6.63,6.72,14500.0
2009-03-12 10:15:00,6.72,6.79,6.72,6.74,26700.0,6.72,6.79,6.72,6.74,26700.0
2009-03-12 10:20:00,6.74,6.75,6.72,6.75,29400.0,6.74,6.75,6.72,6.75,29400.0
2009-03-12 10:25:00,6.74,6.87,6.74,6.86,80500.0,6.74,6.87,6.74,6.86,80500.0
2009-03-12 10:30:00,6.85,6.89,6.78,6.81,40300.0,6.85,6.89,6.78,6.81,40300.0
2009-03-12 10:35:00,6.8,6.81,6.8,6.81,6200.0,6.8,6.81,6.8,6.81,6200.0
2009-03-12 10:40:00,6.81,6.85,6.8,6.85,21200.0,6.81,6.85,6.8,6.85,21200.0
2009-03-12 10:45:00,6.85,6.85,6.81,6.85,40100.0,6.85,6.85,6.81,6.85,40100.0
2009-03-12 10:50:00,6.84,6.85,6.84,6.84,9700.0,6.84,6.85,6.84,6.84,9700.0
2009-03-12 10:55:00,6.85,6.85,6.84,6.85,22700.0,6.85,6.85,6.84,6.85,22700.0
2009-03-12 11:00:00,6.85,6.93,6.84,6.9,74600.0,6.85,6.93,6.84,6.9,74600.0
2009-03-12 11:05:00,6.88,6.89,6.86,6.87,28300.0,6.88,6.89,6.86,6.87,28300.0
2009-03-12 11:10:00,6.87,6.88,6.86,6.87,7700.0,6.87,6.88,6.86,6.87,7700.0
2009-03-12 11:15:00,6.86,6.88,6.86,6.87,17800.0,6.86,6.88,6.86,6.87,17800.0
2009-03-12 11:20:00,6.86,6.87,6.86,6.87,3800.0,6.86,6.87,6.86,6.87,3800.0
2009-03-12 11:25:00,6.87,6.87,6.86,6.87,2000.0,6.87,6.87,6.86,6.87,2000.0
2009-03-12 11:30:00,6.87,6.87,6.86,6.87,2000.0,6.87,6.87,6.86,6.87,2000.0
2009-03-12 11:35:00,6.86,6.87,6.86,6.87,4700.0,6.86,6.87,6.86,6.87,4700.0
2009-03-12 11:40:00,6.87,6.9,6.86,6.9,33100.0,6.87,6.9,6.86,6.9,33100.0
2009-03-12 11:45:00,6.9,6.96,6.9,6.93,16500.0,6.9,6.96,6.9,6.93,16500.0
2009-03-12 11:50:00,6.94,6.94,6.93,6.93,1900.0,6.94,6.94,6.93,6.93,1900.0
2009-03-12 11:55:00,6.93,6.93,6.92,6.93,6700.0,6.93,6.93,6.92,6.93,6700.0
2009-03-12 12:00:00,6.93,6.93,6.92,6.92,2100.0,6.93,6.93,6.92,6.92,2100.0
2009-03-12 12:05:00,6.93,7.05,6.93,7.05,130200.0,6.93,7.05,6.93,7.05,130200.0
2009-03-12 12:10:00,7.05,7.12,7.04,7.09,31800.0,7.05,7.12,7.04,7.09,31800.0
2009-03-12 12:15:00,7.09,7.13,7.08,7.13,18500.0,7.09,7.13,7.08,7.13,18500.0
2009-03-12 12:20:00,7.13,7.23,7.13,7.21,23400.0,7.13,7.23,7.13,7.21,23400.0
2009-03-12 12:25:00,7.21,7.21,7.15,7.16,19300.0,7.21,7.21,7.15,7.16,19300.0
2009-03-12 12:30:00,7.16,7.17,7.11,7.12,31400.0,7.16,7.17,7.11,7.12,31400.0
2009-03-12 12:35:00,7.12,7.13,7.09,7.1,27600.0,7.12,7.13,7.09,7.1,27600.0
2009-03-12 12:40:00,7.1,7.19,7.08,7.18,37400.0,7.1,7.19,7.08,7.18,37400.0
2009-03-12 12:45:00,7.19,7.25,7.17,7.23,31400.0,7.19,7.25,7.17,7.23,31400.0
2009-03-12 12:50:00,7.23,7.25,7.23,7.24,11600.0,7.23,7.25,7.23,7.24,11600.0
2009-03-12 12:55:00,7.24,7.25,7.24,7.24,39500.0,7.24,7.25,7.24,7.24,39500.0
2009-03-12 13:00:00,7.25,7.34,7.25,7.33,38700.0,7.25,7.34,7.25,7.33,38700.0
2009-03-12 13:05:00,7.32,7.35,7.31,7.34,24000.0,7.32,7.35,7.31,7.34,24000.0
2009-03-12 13:10:00,7.34,7.35,7.33,7.34,16800.0,7.34,7.35,7.33,7.34,16800.0
2009-03-12 13:15:00,7.34,7.34,7.3,7.31,38500.0,7.34,7.34,7.3,7.31,38500.0
2009-03-12 13:20:00,7.31,7.35,7.3,7.35,21400.0,7.31,7.35,7.3,7.35,21400.0
2009-03-12 13:25:00,7.35,7.35,7.32,7.32,18400.0,7.35,7.35,7.32,7.32,18400.0
2009-03-12 13:30:00,7.32,7.32,7.25,7.29,44100.0,7.32,7.32,7.25,7.29,44100.0
2009-03-12 13:35:00,7.29,7.3,7.27,7.29,8000.0,7.29,7.3,7.27,7.29,8000.0
2009-03-12 13:40:00,7.29,7.31,7.25,7.25,77700.0,7.29,7.31,7.25,7.25,77700.0
2009-03-12 13:45:00,7.25,7.25,7.22,7.23,19600.0,7.25,7.25,7.22,7.23,19600.0
2009-03-12 13:50:00,7.22,7.23,7.18,7.22,38100.0,7.22,7.23,7.18,7.22,38100.0
2009-03-12 13:55:00,7.22,7.24,7.22,7.24,16900.0,7.22,7.24,7.22,7.24,16900.0
2009-03-12 14:00:00,7.24,7.25,7.23,7.25,9600.0,7.24,7.25,7.23,7.25,9600.0
2009-03-12 14:05:00,7.25,7.25,7.23,7.23,5300.0,7.25,7.25,7.23,7.23,5300.0
2009-03-12 14:10:00,7.23,7.25,7.22,7.25,24900.0,7.23,7.25,7.22,7.25,24900.0
2009-03-12 14:15:00,7.24,7.26,7.24,7.25,14800.0,7.24,7.26,7.24,7.25,14800.0
2009-03-12 14:20:00,7.25,7.26,7.24,7.25,10000.0,7.25,7.26,7.24,7.25,10000.0
2009-03-12 14:25:00,7.25,7.25,7.24,7.24,7800.0,7.25,7.25,7.24,7.24,7800.0
2009-03-12 14:30:00,7.24,7.25,7.19,7.2,31500.0,7.24,7.25,7.19,7.2,31500.0
2009-03-12 14:35:00,7.19,7.22,7.18,7.2,27100.0,7.19,7.22,7.18,7.2,27100.0
2009-03-12 14:40:00,7.21,7.23,7.2,7.22,36200.0,7.21,7.23,7.2,7.22,36200.0
2009-03-12 14:45:00,7.23,7.23,7.21,7.22,16800.0,7.23,7.23,7.21,7.22,16800.0
2009-03-12 14:50:00,7.22,7.24,7.21,7.23,17900.0,7.22,7.24,7.21,7.23,17900.0
2009-03-12 14:55:00,7.22,7.23,7.22,7.23,13500.0,7.22,7.23,7.22,7.23,13500.0
2009-03-12 15:00:00,7.23,7.23,7.2,7.21,26500.0,7.23,7.23,7.2,7.21,26500.0
2009-03-12 15:05:00,7.2,7.23,7.17,7.17,40500.0,7.2,7.23,7.17,7.17,40500.0
2009-03-12 15:10:00,7.17,7.23,7.17,7.23,28500.0,7.17,7.23,7.17,7.23,28500.0
2009-03-12 15:15:00,7.23,7.23,7.2,7.22,59700.0,7.23,7.23,7.2,7.22,59700.0
2009-03-12 15:20:00,7.22,7.22,7.18,7.19,27600.0,7.22,7.22,7.18,7.19,27600.0
2009-03-12 15:25:00,7.18,7.18,7.16,7.18,7300.0,7.18,7.18,7.16,7.18,7300.0
2009-03-12 15:30:00,7.18,7.18,7.17,7.18,10800.0,7.18,7.18,7.17,7.18,10800.0
2009-03-12 15:35:00,7.18,7.18,7.17,7.18,18300.0,7.18,7.18,7.17,7.18,18300.0
2009-03-12 15:40:00,7.18,7.18,7.16,7.18,13500.0,7.18,7.18,7.16,7.18,13500.0
2009-03-12 15:45:00,7.17,7.19,7.14,7.16,33500.0,7.17,7.19,7.14,7.16,33500.0
2009-03-12 15:50:00,7.17,7.19,7.1,7.12,57700.0,7.17,7.19,7.1,7.12,57700.0
2009-03-12 15:55:00,7.13,7.14,7.07,7.1,85200.0,7.13,7.14,7.07,7.1,85200.0
2009-03-13 09:30:00,7.13,7.15,7.07,7.1,12100.0,7.13,7.15,7.07,7.1,12100.0
2009-03-13 09:35:00,7.09,7.1,7.03,7.05,6000.0,7.09,7.1,7.03,7.05,6000.0
2009-03-13 09:40:00,7.04,7.08,6.92,6.95,19800.0,7.04,7.08,6.92,6.95,19800.0
2009-03-13 09:45:00,6.95,7.05,6.95,7.04,9500.0,6.95,7.05,6.95,7.04,9500.0
2009-03-13 09:50:00,7.05,7.1,7.03,7.1,11000.0,7.05,7.1,7.03,7.1,11000.0
2009-03-13 09:55:00,7.11,7.18,7.08,7.17,8800.0,7.11,7.18,7.08,7.17,8800.0
2009-03-13 10:00:00,7.16,7.19,7.15,7.18,6000.0,7.16,7.19,7.15,7.18,6000.0
2009-03-13 10:05:00,7.17,7.25,7.17,7.24,15600.0,7.17,7.25,7.17,7.24,15600.0
2009-03-13 10:10:00,7.24,7.3,7.22,7.28,26900.0,7.24,7.3,7.22,7.28,26900.0
2009-03-13 10:15:00,7.29,7.36,7.29,7.32,18200.0,7.29,7.36,7.29,7.32,18200.0
2009-03-13 10:20:00,7.32,7.32,7.19,7.2,39300.0,7.32,7.32,7.19,7.2,39300.0
2009-03-13 10:25:00,7.2,7.29,7.18,7.22,16200.0,7.2,7.29,7.18,7.22,16200.0
2009-03-13 10:30:00,7.21,7.25,7.16,7.25,36900.0,7.21,7.25,7.16,7.25,36900.0
2009-03-13 10:35:00,7.25,7.25,7.21,7.24,19000.0,7.25,7.25,7.21,7.24,19000.0
2009-03-13 10:40:00,7.25,7.32,7.25,7.28,14700.0,7.25,7.32,7.25,7.28,14700.0
2009-03-13 10:45:00,7.29,7.29,7.28,7.28,5700.0,7.29,7.29,7.28,7.28,5700.0
2009-03-13 10:50:00,7.29,7.29,7.24,7.25,4600.0,7.29,7.29,7.24,7.25,4600.0
2009-03-13 10:55:00,7.25,7.25,7.24,7.24,2700.0,7.25,7.25,7.24,7.24,2700.0
2009-03-13 11:00:00,7.25,7.31,7.24,7.31,11800.0,7.25,7.31,7.24,7.31,11800.0
2009-03-13 11:05:00,7.31,7.31,7.29,7.31,13800.0,7.31,7.31,7.29,7.31,13800.0
2009-03-13 11:10:00,7.3,7.3,7.26,7.26,6500.0,7.3,7.3,7.26,7.26,6500.0
2009-03-13 11:15:00,7.26,7.26,7.24,7.25,5900.0,7.26,7.26,7.24,7.25,5900.0
2009-03-13 11:20:00,7.24,7.25,7.21,7.25,5900.0,7.24,7.25,7.21,7.25,5900.0
2009-03-13 11:25:00,7.24,7.28,7.24,7.28,3500.0,7.24,7.28,7.24,7.28,3500.0
2009-03-13 11:30:00,7.27,7.3,7.27,7.29,11100.0,7.27,7.3,7.27,7.29,11100.0
2009-03-13 11:35:00,7.29,7.3,7.27,7.3,4800.0,7.29,7.3,7.27,7.3,4800.0
2009-03-13 11:40:00,7.3,7.3,7.28,7.29,2800.0,7.3,7.3,7.28,7.29,2800.0
2009-03-13 11:45:00,7.3,7.3,7.26,7.26,7100.0,7.3,7.3,7.26,7.26,7100.0
2009-03-13 11:50:00,7.26,7.26,7.24,7.24,3700.0,7.26,7.26,7.24,7.24,3700.0
2009-03-13 11:55:00,7.25,7.27,7.24,7.27,5000.0,7.25,7.27,7.24,7.27,5000.0
2009-03-13 12:00:00,7.27,7.3,7.27,7.3,5600.0,7.27,7.3,7.27,7.3,5600.0
2009-03-13 12:05:00,7.3,7.3,7.29,7.29,4700.0,7.3,7.3,7.29,7.29,4700.0
2009-03-13 12:10:00,7.29,7.3,7.29,7.3,7800.0,7.29,7.3,7.29,7.3,7800.0
2009-03-13 12:15:00,7.29,7.29,7.27,7.28,4500.0,7.29,7.29,7.27,7.28,4500.0
2009-03-13 12:20:00,7.27,7.29,7.27,7.28,2900.0,7.27,7.29,7.27,7.28,2900.0
2009-03-13 12:25:00,7.29,7.3,7.29,7.29,3400.0,7.29,7.3,7.29,7.29,3400.0
2009-03-13 12:30:00,7.3,7.34,7.28,7.29,34700.0,7.3,7.34,7.28,7.29,34700.0
2009-03-13 12:35:00,7.29,7.3,7.28,7.28,2700.0,7.29,7.3,7.28,7.28,2700.0
2009-03-13 12:40:00,7.29,7.3,7.29,7.3,2400.0,7.29,7.3,7.29,7.3,2400.0
2009-03-13 12:45:00,7.29,7.29,7.2,7.24,16900.0,7.29,7.29,7.2,7.24,16900.0
2009-03-13 12:50:00,7.25,7.28,7.24,7.26,2100.0,7.25,7.28,7.24,7.26,2100.0
2009-03-13 12:55:00,7.27,7.27,7.25,7.26,5000.0,7.27,7.27,7.25,7.26,5000.0
2009-03-13 13:00:00,7.26,7.26,7.25,7.26,2500.0,7.26,7.26,7.25,7.26,2500.0
2009-03-13 13:05:00,7.25,7.26,7.25,7.26,1700.0,7.25,7.26,7.25,7.26,1700.0
2009-03-13 13:10:00,7.25,7.3,7.25,7.3,8800.0,7.25,7.3,7.25,7.3,8800.0
2009-03-13 13:15:00,7.3,7.31,7.25,7.28,10100.0,7.3,7.31,7.25,7.28,10100.0
2009-03-13 13:20:00,7.29,7.3,7.29,7.3,1600.0,7.29,7.3,7.29,7.3,1600.0
2009-03-13 13:25:00,7.3,7.31,7.29,7.31,6800.0,7.3,7.31,7.29,7.31,6800.0
2009-03-13 13:30:00,7.3,7.31,7.28,7.28,18200.0,7.3,7.31,7.28,7.28,18200.0
2009-03-13 13:35:00,7.29,7.29,7.27,7.28,9300.0,7.29,7.29,7.27,7.28,9300.0
2009-03-13 13:40:00,7.27,7.28,7.26,7.27,3300.0,7.27,7.28,7.26,7.27,3300.0
2009-03-13 13:45:00,7.26,7.26,7.25,7.25,4400.0,7.26,7.26,7.25,7.25,4400.0
2009-03-13 13:50:00,7.26,7.26,7.22,7.22,11900.0,7.26,7.26,7.22,7.22,11900.0
2009-03-13 13:55:00,7.22,7.23,7.21,7.21,16000.0,7.22,7.23,7.21,7.21,16000.0
2009-03-13 14:00:00,7.21,7.24,7.21,7.24,9600.0,7.21,7.24,7.21,7.24,9600.0
2009-03-13 14:05:00,7.24,7.33,7.24,7.32,13900.0,7.24,7.33,7.24,7.32,13900.0
2009-03-13 14:10:00,7.32,7.32,7.3,7.31,4600.0,7.32,7.32,7.3,7.31,4600.0
2009-03-13 14:15:00,7.31,7.32,7.27,7.28,7000.0,7.31,7.32,7.27,7.28,7000.0
2009-03-13 14:20:00,7.28,7.29,7.27,7.28,4000.0,7.28,7.29,7.27,7.28,4000.0
2009-03-13 14:25:00,7.28,7.29,7.28,7.28,4600.0,7.28,7.29,7.28,7.28,4600.0
2009-03-13 14:30:00,7.28,7.33,7.28,7.33,4300.0,7.28,7.33,7.28,7.33,4300.0
2009-03-13 14:35:00,7.32,7.34,7.32,7.33,6200.0,7.32,7.34,7.32,7.33,6200.0
2009-03-13 14:40:00,7.33,7.34,7.33,7.33,2400.0,7.33,7.34,7.33,7.33,2400.0
2009-03-13 14:45:00,7.33,7.34,7.33,7.34,8100.0,7.33,7.34,7.33,7.34,8100.0
2009-03-13 14:50:00,7.35,7.35,7.34,7.34,3700.0,7.35,7.35,7.34,7.34,3700.0
2009-03-13 14:55:00,7.34,7.35,7.32,7.33,6800.0,7.34,7.35,7.32,7.33,6800.0
2009-03-13 15:00:00,7.33,7.35,7.33,7.35,20500.0,7.33,7.35,7.33,7.35,20500.0
2009-03-13 15:05:00,7.34,7.38,7.34,7.35,6100.0,7.34,7.38,7.34,7.35,6100.0
2009-03-13 15:10:00,7.34,7.35,7.34,7.34,4600.0,7.34,7.35,7.34,7.34,4600.0
2009-03-13 15:15:00,7.34,7.36,7.34,7.36,20500.0,7.34,7.36,7.34,7.36,20500.0
2009-03-13 15:20:00,7.36,7.38,7.34,7.38,21900.0,7.36,7.38,7.34,7.38,21900.0
2009-03-13 15:25:00,7.38,7.38,7.36,7.36,13000.0,7.38,7.38,7.36,7.36,13000.0
2009-03-13 15:30:00,7.35,7.39,7.35,7.38,26600.0,7.35,7.39,7.35,7.38,26600.0
2009-03-13 15:35:00,7.37,7.4,7.37,7.4,14000.0,7.37,7.4,7.37,7.4,14000.0
2009-03-13 15:40:00,7.4,7.43,7.39,7.4,32300.0,7.4,7.43,7.39,7.4,32300.0
2009-03-13 15:45:00,7.4,7.4,7.38,7.39,8200.0,7.4,7.4,7.38,7.39,8200.0
2009-03-13 15:50:00,7.38,7.4,7.36,7.4,16800.0,7.38,7.4,7.36,7.4,16800.0
2009-03-13 15:55:00,7.4,7.4,7.36,7.36,25100.0,7.4,7.4,7.36,7.36,25100.0
2009-03-16 09:30:00,7.4,7.47,7.4,7.45,11400.0,7.4,7.47,7.4,7.45,11400.0
2009-03-16 09:35:00,7.44,7.45,7.4,7.42,7500.0,7.44,7.45,7.4,7.42,7500.0
2009-03-16 09:40:00,7.43,7.44,7.41,7.44,10400.0,7.43,7.44,7.41,7.44,10400.0
2009-03-16 09:45:00,7.43,7.43,7.4,7.4,5000.0,7.43,7.43,7.4,7.4,5000.0
2009-03-16 09:50:00,7.39,7.4,7.31,7.31,6400.0,7.39,7.4,7.31,7.31,6400.0
2009-03-16 09:55:00,7.31,7.32,7.28,7.29,4900.0,7.31,7.32,7.28,7.29,4900.0
2009-03-16 10:00:00,7.29,7.36,7.29,7.32,13000.0,7.29,7.36,7.29,7.32,13000.0
2009-03-16 10:05:00,7.32,7.32,7.19,7.2,57000.0,7.32,7.32,7.19,7.2,57000.0
2009-03-16 10:10:00,7.21,7.21,7.13,7.13,14600.0,7.21,7.21,7.13,7.13,14600.0
2009-03-16 10:15:00,7.12,7.15,7.11,7.14,11300.0,7.12,7.15,7.11,7.14,11300.0
2009-03-16 10:20:00,7.14,7.16,7.13,7.14,7600.0,7.14,7.16,7.13,7.14,7600.0
2009-03-16 10:25:00,7.15,7.17,7.15,7.16,14100.0,7.15,7.17,7.15,7.16,14100.0
2009-03-16 10:30:00,7.17,7.29,7.16,7.28,18100.0,7.17,7.29,7.16,7.28,18100.0
2009-03-16 10:35:00,7.29,7.33,7.28,7.32,15900.0,7.29,7.33,7.28,7.32,15900.0
2009-03-16 10:40:00,7.33,7.35,7.32,7.34,13200.0,7.33,7.35,7.32,7.34,13200.0
2009-03-16 10:45:00,7.35,7.38,7.34,7.38,6500.0,7.35,7.38,7.34,7.38,6500.0
2009-03-16 10:50:00,7.38,7.38,7.37,7.38,4800.0,7.38,7.38,7.37,7.38,4800.0
2009-03-16 10:55:00,7.37,7.38,7.29,7.29,30200.0,7.37,7.38,7.29,7.29,30200.0
2009-03-16 11:00:00,7.29,7.3,7.23,7.26,62200.0,7.29,7.3,7.23,7.26,62200.0
2009-03-16 11:05:00,7.26,7.3,7.25,7.3,7300.0,7.26,7.3,7.25,7.3,7300.0
2009-03-16 11:10:00,7.3,7.33,7.3,7.33,2900.0,7.3,7.33,7.3,7.33,2900.0
2009-03-16 11:15:00,7.32,7.33,7.29,7.31,16700.0,7.32,7.33,7.29,7.31,16700.0
2009-03-16 11:20:00,7.3,7.4,7.3,7.36,10300.0,7.3,7.4,7.3,7.36,10300.0
2009-03-16 11:25:00,7.35,7.36,7.34,7.35,3900.0,7.35,7.36,7.34,7.35,3900.0
2009-03-16 11:30:00,7.35,7.36,7.35,7.36,9200.0,7.35,7.36,7.35,7.36,9200.0
2009-03-16 11:35:00,7.35,7.36,7.35,7.36,2300.0,7.35,7.36,7.35,7.36,2300.0
2009-03-16 11:40:00,7.36,7.36,7.34,7.34,12000.0,7.36,7.36,7.34,7.34,12000.0
2009-03-16 11:45:00,7.34,7.34,7.31,7.32,17600.0,7.34,7.34,7.31,7.32,17600.0
2009-03-16 11:50:00,7.32,7.33,7.32,7.33,8300.0,7.32,7.33,7.32,7.33,8300.0
2009-03-16 11:55:00,7.33,7.34,7.32,7.34,6200.0,7.33,7.34,7.32,7.34,6200.0
2009-03-16 12:00:00,7.34,7.34,7.29,7.29,10200.0,7.34,7.34,7.29,7.29,10200.0
2009-03-16 12:05:00,7.3,7.3,7.29,7.29,4800.0,7.3,7.3,7.29,7.29,4800.0
2009-03-16 12:10:00,7.28,7.29,7.28,7.29,4000.0,7.28,7.29,7.28,7.29,4000.0
2009-03-16 12:15:00,7.29,7.3,7.29,7.3,3700.0,7.29,7.3,7.29,7.3,3700.0
2009-03-16 12:20:00,7.3,7.3,7.29,7.29,2000.0,7.3,7.3,7.29,7.29,2000.0
2009-03-16 12:25:00,7.29,7.3,7.29,7.29,1500.0,7.29,7.3,7.29,7.29,1500.0
2009-03-16 12:30:00,7.3,7.35,7.3,7.35,5500.0,7.3,7.35,7.3,7.35,5500.0
2009-03-16 12:35:00,7.35,7.4,7.34,7.39,8400.0,7.35,7.4,7.34,7.39,8400.0
2009-03-16 12:40:00,7.39,7.39,7.36,7.37,8700.0,7.39,7.39,7.36,7.37,8700.0
2009-03-16 12:45:00,7.38,7.38,7.37,7.37,10000.0,7.38,7.38,7.37,7.37,10000.0
2009-03-16 12:50:00,7.37,7.38,7.37,7.38,3300.0,7.37,7.38,7.37,7.38,3300.0
2009-03-16 12:55:00,7.37,7.42,7.37,7.41,4100.0,7.37,7.42,7.37,7.41,4100.0
2009-03-16 13:00:00,7.41,7.42,7.36,7.39,19000.0,7.41,7.42,7.36,7.39,19000.0
2009-03-16 13:05:00,7.39,7.4,7.36,7.39,10300.0,7.39,7.4,7.36,7.39,10300.0
2009-03-16 13:10:00,7.4,7.44,7.4,7.43,7400.0,7.4,7.44,7.4,7.43,7400.0
2009-03-16 13:15:00,7.44,7.44,7.43,7.44,11200.0,7.44,7.44,7.43,7.44,11200.0
2009-03-16 13:20:00,7.44,7.44,7.41,7.44,28100.0,7.44,7.44,7.41,7.44,28100.0
2009-03-16 13:25:00,7.43,7.44,7.43,7.43,32800.0,7.43,7.44,7.43,7.43,32800.0
2009-03-16 13:30:00,7.42,7.43,7.41,7.42,7400.0,7.42,7.43,7.41,7.42,7400.0
2009-03-16 13:35:00,7.42,7.43,7.42,7.43,9800.0,7.42,7.43,7.42,7.43,9800.0
2009-03-16 13:40:00,7.43,7.43,7.42,7.43,8000.0,7.43,7.43,7.42,7.43,8000.0
2009-03-16 13:45:00,7.43,7.45,7.43,7.45,29400.0,7.43,7.45,7.43,7.45,29400.0
2009-03-16 13:50:00,7.45,7.47,7.45,7.46,9100.0,7.45,7.47,7.45,7.46,9100.0
2009-03-16 13:55:00,7.47,7.47,7.45,7.45,15300.0,7.47,7.47,7.45,7.45,15300.0
2009-03-16 14:00:00,7.45,7.46,7.4,7.4,15300.0,7.45,7.46,7.4,7.4,15300.0
2009-03-16 14:05:00,7.41,7.44,7.4,7.44,13400.0,7.41,7.44,7.4,7.44,13400.0
2009-03-16 14:10:00,7.43,7.44,7.39,7.39,15100.0,7.43,7.44,7.39,7.39,15100.0
2009-03-16 14:15:00,7.39,7.39,7.37,7.39,18600.0,7.39,7.39,7.37,7.39,18600.0
2009-03-16 14:20:00,7.38,7.39,7.38,7.38,8100.0,7.38,7.39,7.38,7.38,8100.0
2009-03-16 14:25:00,7.38,7.39,7.34,7.36,20200.0,7.38,7.39,7.34,7.36,20200.0
2009-03-16 14:30:00,7.36,7.36,7.35,7.35,5000.0,7.36,7.36,7.35,7.35,5000.0
2009-03-16 14:35:00,7.36,7.36,7.35,7.35,7600.0,7.36,7.36,7.35,7.35,7600.0
2009-03-16 14:40:00,7.36,7.36,7.35,7.35,9300.0,7.36,7.36,7.35,7.35,9300.0
2009-03-16 14:45:00,7.34,7.35,7.33,7.33,6700.0,7.34,7.35,7.33,7.33,6700.0
2009-03-16 14:50:00,7.34,7.34,7.32,7.33,9900.0,7.34,7.34,7.32,7.33,9900.0
2009-03-16 14:55:00,7.33,7.33,7.24,7.24,30400.0,7.33,7.33,7.24,7.24,30400.0
2009-03-16 15:00:00,7.25,7.29,7.24,7.24,15500.0,7.25,7.29,7.24,7.24,15500.0
2009-03-16 15:05:00,7.25,7.27,7.24,7.27,11300.0,7.25,7.27,7.24,7.27,11300.0
2009-03-16 15:10:00,7.27,7.27,7.26,7.26,9100.0,7.27,7.27,7.26,7.26,9100.0
2009-03-16 15:15:00,7.25,7.26,7.23,7.23,15400.0,7.25,7.26,7.23,7.23,15400.0
2009-03-16 15:20:00,7.24,7.24,7.16,7.16,14800.0,7.24,7.24,7.16,7.16,14800.0
2009-03-16 15:25:00,7.16,7.18,7.16,7.18,8100.0,7.16,7.18,7.16,7.18,8100.0
2009-03-16 15:30:00,7.17,7.18,7.17,7.18,7200.0,7.17,7.18,7.17,7.18,7200.0
2009-03-16 15:35:00,7.17,7.18,7.09,7.1,16600.0,7.17,7.18,7.09,7.1,16600.0
2009-03-16 15:40:00,7.09,7.1,7.07,7.07,26200.0,7.09,7.1,7.07,7.07,26200.0
2009-03-16 15:45:00,7.07,7.13,7.07,7.09,37300.0,7.07,7.13,7.07,7.09,37300.0
2009-03-16 15:50:00,7.09,7.12,7.08,7.11,48500.0,7.09,7.12,7.08,7.11,48500.0
2009-03-16 15:55:00,7.11,7.13,7.11,7.12,35700.0,7.11,7.13,7.11,7.12,35700.0
2009-03-17 09:30:00,7.1,7.2,7.1,7.18,9000.0,7.1,7.2,7.1,7.18,9000.0
2009-03-17 09:35:00,7.19,7.32,7.18,7.23,10100.0,7.19,7.32,7.18,7.23,10100.0
2009-03-17 09:40:00,7.23,7.24,7.23,7.24,8400.0,7.23,7.24,7.23,7.24,8400.0
2009-03-17 09:45:00,7.23,7.28,7.23,7.27,9100.0,7.23,7.28,7.23,7.27,9100.0
2009-03-17 09:50:00,7.27,7.32,7.26,7.31,34400.0,7.27,7.32,7.26,7.31,34400.0
2009-03-17 09:55:00,7.31,7.32,7.31,7.32,8600.0,7.31,7.32,7.31,7.32,8600.0
2009-03-17 10:00:00,7.32,7.38,7.31,7.36,18400.0,7.32,7.38,7.31,7.36,18400.0
2009-03-17 10:05:00,7.38,7.38,7.34,7.38,7300.0,7.38,7.38,7.34,7.38,7300.0
2009-03-17 10:10:00,7.38,7.43,7.38,7.38,9400.0,7.38,7.43,7.38,7.38,9400.0
2009-03-17 10:15:00,7.38,7.45,7.38,7.4,28100.0,7.38,7.45,7.38,7.4,28100.0
2009-03-17 10:20:00,7.4,7.4,7.37,7.4,24700.0,7.4,7.4,7.37,7.4,24700.0
2009-03-17 10:25:00,7.39,7.39,7.27,7.28,17700.0,7.39,7.39,7.27,7.28,17700.0
2009-03-17 10:30:00,7.28,7.3,7.28,7.29,2600.0,7.28,7.3,7.28,7.29,2600.0
2009-03-17 10:35:00,7.3,7.31,7.29,7.31,3400.0,7.3,7.31,7.29,7.31,3400.0
2009-03-17 10:40:00,7.32,7.36,7.32,7.36,3300.0,7.32,7.36,7.32,7.36,3300.0
2009-03-17 10:45:00,7.39,7.39,7.37,7.38,3700.0,7.39,7.39,7.37,7.38,3700.0
2009-03-17 10:50:00,7.37,7.38,7.37,7.38,2700.0,7.37,7.38,7.37,7.38,2700.0
2009-03-17 10:55:00,7.39,7.39,7.38,7.39,5000.0,7.39,7.39,7.38,7.39,5000.0
2009-03-17 11:00:00,7.38,7.39,7.33,7.36,6500.0,7.38,7.39,7.33,7.36,6500.0
2009-03-17 11:05:00,7.35,7.37,7.35,7.37,2600.0,7.35,7.37,7.35,7.37,2600.0
2009-03-17 11:10:00,7.38,7.38,7.36,7.37,900.0,7.38,7.38,7.36,7.37,900.0
2009-03-17 11:15:00,7.37,7.37,7.35,7.36,4100.0,7.37,7.37,7.35,7.36,4100.0
2009-03-17 11:20:00,7.36,7.37,7.35,7.36,2000.0,7.36,7.37,7.35,7.36,2000.0
2009-03-17 11:25:00,7.35,7.36,7.35,7.35,1400.0,7.35,7.36,7.35,7.35,1400.0
2009-03-17 11:30:00,7.35,7.37,7.35,7.37,6500.0,7.35,7.37,7.35,7.37,6500.0
2009-03-17 11:35:00,7.37,7.38,7.37,7.38,2800.0,7.37,7.38,7.37,7.38,2800.0
2009-03-17 11:40:00,7.38,7.4,7.38,7.4,7800.0,7.38,7.4,7.38,7.4,7800.0
2009-03-17 11:45:00,7.41,7.44,7.4,7.44,33000.0,7.41,7.44,7.4,7.44,33000.0
2009-03-17 11:50:00,7.44,7.44,7.43,7.43,1400.0,7.44,7.44,7.43,7.43,1400.0
2009-03-17 11:55:00,7.43,7.43,7.42,7.42,9700.0,7.43,7.43,7.42,7.42,9700.0
2009-03-17 12:00:00,7.42,7.43,7.42,7.43,5600.0,7.42,7.43,7.42,7.43,5600.0
2009-03-17 12:05:00,7.42,7.44,7.42,7.43,4300.0,7.42,7.44,7.42,7.43,4300.0
2009-03-17 12:10:00,7.44,7.44,7.4,7.4,3300.0,7.44,7.44,7.4,7.4,3300.0
2009-03-17 12:15:00,7.41,7.41,7.4,7.41,2100.0,7.41,7.41,7.4,7.41,2100.0
2009-03-17 12:20:00,7.41,7.41,7.4,7.4,2300.0,7.41,7.41,7.4,7.4,2300.0
2009-03-17 12:25:00,7.41,7.41,7.4,7.4,2900.0,7.41,7.41,7.4,7.4,2900.0
2009-03-17 12:30:00,7.4,7.4,7.33,7.34,20400.0,7.4,7.4,7.33,7.34,20400.0
2009-03-17 12:35:00,7.35,7.36,7.33,7.33,29100.0,7.35,7.36,7.33,7.33,29100.0
2009-03-17 12:40:00,7.33,7.38,7.33,7.38,5400.0,7.33,7.38,7.33,7.38,5400.0
2009-03-17 12:45:00,7.38,7.39,7.38,7.39,2100.0,7.38,7.39,7.38,7.39,2100.0
2009-03-17 12:50:00,7.39,7.41,7.34,7.38,22400.0,7.39,7.41,7.34,7.38,22400.0
2009-03-17 12:55:00,7.4,7.4,7.36,7.37,5300.0,7.4,7.4,7.36,7.37,5300.0
2009-03-17 13:00:00,7.37,7.37,7.37,7.37,400.0,7.37,7.37,7.37,7.37,400.0
2009-03-17 13:05:00,7.37,7.37,7.37,7.37,400.0,7.37,7.37,7.37,7.37,400.0
2009-03-17 13:10:00,7.37,7.38,7.37,7.37,1000.0,7.37,7.38,7.37,7.37,1000.0
2009-03-17 13:15:00,7.37,7.37,7.36,7.37,1000.0,7.37,7.37,7.36,7.37,1000.0
2009-03-17 13:20:00,7.37,7.38,7.37,7.38,1900.0,7.37,7.38,7.37,7.38,1900.0
2009-03-17 13:25:00,7.38,7.38,7.38,7.38,500.0,7.38,7.38,7.38,7.38,500.0
2009-03-17 13:30:00,7.38,7.4,7.38,7.4,5400.0,7.38,7.4,7.38,7.4,5400.0
2009-03-17 13:35:00,7.41,7.42,7.41,7.41,1400.0,7.41,7.42,7.41,7.41,1400.0
2009-03-17 13:40:00,7.41,7.42,7.39,7.39,3300.0,7.41,7.42,7.39,7.39,3300.0
2009-03-17 13:45:00,7.39,7.39,7.39,7.39,1000.0,7.39,7.39,7.39,7.39,1000.0
2009-03-17 13:50:00,7.38,7.38,7.35,7.37,1300.0,7.38,7.38,7.35,7.37,1300.0
2009-03-17 13:55:00,7.37,7.38,7.35,7.37,11000.0,7.37,7.38,7.35,7.37,11000.0
2009-03-17 14:00:00,7.37,7.37,7.36,7.36,1800.0,7.37,7.37,7.36,7.36,1800.0
2009-03-17 14:05:00,7.35,7.36,7.35,7.35,3300.0,7.35,7.36,7.35,7.35,3300.0
2009-03-17 14:10:00,7.35,7.37,7.35,7.37,3100.0,7.35,7.37,7.35,7.37,3100.0
2009-03-17 14:15:00,7.37,7.41,7.36,7.41,9800.0,7.37,7.41,7.36,7.41,9800.0
2009-03-17 14:20:00,7.41,7.41,7.39,7.4,11700.0,7.41,7.41,7.39,7.4,11700.0
2009-03-17 14:25:00,7.4,7.4,7.37,7.37,6600.0,7.4,7.4,7.37,7.37,6600.0
2009-03-17 14:30:00,7.37,7.37,7.36,7.36,7500.0,7.37,7.37,7.36,7.36,7500.0
2009-03-17 14:35:00,7.36,7.38,7.36,7.38,4600.0,7.36,7.38,7.36,7.38,4600.0
2009-03-17 14:40:00,7.39,7.44,7.39,7.42,7500.0,7.39,7.44,7.39,7.42,7500.0
2009-03-17 14:45:00,7.42,7.42,7.41,7.42,2100.0,7.42,7.42,7.41,7.42,2100.0
2009-03-17 14:50:00,7.43,7.43,7.42,7.42,1500.0,7.43,7.43,7.42,7.42,1500.0
2009-03-17 14:55:00,7.43,7.46,7.43,7.45,49700.0,7.43,7.46,7.43,7.45,49700.0
2009-03-17 15:00:00,7.45,7.46,7.45,7.45,2400.0,7.45,7.46,7.45,7.45,2400.0
2009-03-17 15:05:00,7.45,7.47,7.45,7.47,13300.0,7.45,7.47,7.45,7.47,13300.0
2009-03-17 15:10:00,7.47,7.47,7.46,7.46,7300.0,7.47,7.47,7.46,7.46,7300.0
2009-03-17 15:15:00,7.47,7.5,7.47,7.49,13700.0,7.47,7.5,7.47,7.49,13700.0
2009-03-17 15:20:00,7.49,7.5,7.46,7.47,36900.0,7.49,7.5,7.46,7.47,36900.0
2009-03-17 15:25:00,7.47,7.48,7.41,7.42,26200.0,7.47,7.48,7.41,7.42,26200.0
2009-03-17 15:30:00,7.42,7.43,7.4,7.42,12600.0,7.42,7.43,7.4,7.42,12600.0
2009-03-17 15:35:00,7.42,7.42,7.41,7.41,7300.0,7.42,7.42,7.41,7.41,7300.0
2009-03-17 15:40:00,7.42,7.45,7.41,7.44,14100.0,7.42,7.45,7.41,7.44,14100.0
2009-03-17 15:45:00,7.45,7.45,7.43,7.44,22300.0,7.45,7.45,7.43,7.44,22300.0
2009-03-17 15:50:00,7.44,7.49,7.44,7.48,45500.0,7.44,7.49,7.44,7.48,45500.0
2009-03-17 15:55:00,7.49,7.51,7.48,7.51,39100.0,7.49,7.51,7.48,7.51,39100.0
2009-03-18 09:30:00,7.41,7.49,7.39,7.43,10600.0,7.41,7.49,7.39,7.43,10600.0
2009-03-18 09:35:00,7.42,7.49,7.42,7.49,4300.0,7.42,7.49,7.42,7.49,4300.0
2009-03-18 09:40:00,7.49,7.54,7.48,7.54,5700.0,7.49,7.54,7.48,7.54,5700.0
2009-03-18 09:45:00,7.54,7.57,7.49,7.49,15300.0,7.54,7.57,7.49,7.49,15300.0
2009-03-18 09:50:00,7.5,7.51,7.46,7.46,9000.0,7.5,7.51,7.46,7.46,9000.0
2009-03-18 09:55:00,7.46,7.51,7.46,7.5,10600.0,7.46,7.51,7.46,7.5,10600.0
2009-03-18 10:00:00,7.49,7.55,7.49,7.55,22400.0,7.49,7.55,7.49,7.55,22400.0
2009-03-18 10:05:00,7.55,7.55,7.54,7.54,2700.0,7.55,7.55,7.54,7.54,2700.0
2009-03-18 10:10:00,7.54,7.55,7.53,7.53,3600.0,7.54,7.55,7.53,7.53,3600.0
2009-03-18 10:15:00,7.54,7.54,7.53,7.54,6300.0,7.54,7.54,7.53,7.54,6300.0
2009-03-18 10:20:00,7.54,7.55,7.53,7.55,2800.0,7.54,7.55,7.53,7.55,2800.0
2009-03-18 10:25:00,7.54,7.54,7.53,7.53,5000.0,7.54,7.54,7.53,7.53,5000.0
2009-03-18 10:30:00,7.53,7.53,7.5,7.5,4400.0,7.53,7.53,7.5,7.5,4400.0
2009-03-18 10:35:00,7.5,7.5,7.47,7.47,15200.0,7.5,7.5,7.47,7.47,15200.0
2009-03-18 10:40:00,7.47,7.49,7.47,7.49,6600.0,7.47,7.49,7.47,7.49,6600.0
2009-03-18 10:45:00,7.5,7.51,7.49,7.5,6400.0,7.5,7.51,7.49,7.5,6400.0
2009-03-18 10:50:00,7.51,7.51,7.5,7.51,1700.0,7.51,7.51,7.5,7.51,1700.0
2009-03-18 10:55:00,7.51,7.52,7.5,7.52,3200.0,7.51,7.52,7.5,7.52,3200.0
2009-03-18 11:00:00,7.52,7.55,7.51,7.55,11100.0,7.52,7.55,7.51,7.55,11100.0
2009-03-18 11:05:00,7.54,7.6,7.54,7.59,14700.0,7.54,7.6,7.54,7.59,14700.0
2009-03-18 11:10:00,7.59,7.59,7.58,7.59,3400.0,7.59,7.59,7.58,7.59,3400.0
2009-03-18 11:15:00,7.59,7.59,7.58,7.59,3100.0,7.59,7.59,7.58,7.59,3100.0
2009-03-18 11:20:00,7.6,7.6,7.59,7.59,7000.0,7.6,7.6,7.59,7.59,7000.0
2009-03-18 11:25:00,7.59,7.6,7.58,7.59,3500.0,7.59,7.6,7.58,7.59,3500.0
2009-03-18 11:30:00,7.59,7.59,7.56,7.57,11900.0,7.59,7.59,7.56,7.57,11900.0
2009-03-18 11:35:00,7.57,7.58,7.57,7.57,1200.0,7.57,7.58,7.57,7.57,1200.0
2009-03-18 11:40:00,7.57,7.58,7.57,7.58,1600.0,7.57,7.58,7.57,7.58,1600.0
2009-03-18 11:45:00,7.58,7.58,7.57,7.57,2300.0,7.58,7.58,7.57,7.57,2300.0
2009-03-18 11:50:00,7.58,7.58,7.57,7.58,1600.0,7.58,7.58,7.57,7.58,1600.0
2009-03-18 11:55:00,7.58,7.58,7.57,7.57,3200.0,7.58,7.58,7.57,7.57,3200.0
2009-03-18 12:00:00,7.58,7.58,7.57,7.58,5800.0,7.58,7.58,7.57,7.58,5800.0
2009-03-18 12:05:00,7.57,7.6,7.57,7.59,27700.0,7.57,7.6,7.57,7.59,27700.0
2009-03-18 12:10:00,7.6,7.6,7.58,7.59,9000.0,7.6,7.6,7.58,7.59,9000.0
2009-03-18 12:15:00,7.58,7.6,7.58,7.6,6400.0,7.58,7.6,7.58,7.6,6400.0
2009-03-18 12:20:00,7.6,7.6,7.59,7.59,7200.0,7.6,7.6,7.59,7.59,7200.0
2009-03-18 12:25:00,7.59,7.6,7.59,7.59,5200.0,7.59,7.6,7.59,7.59,5200.0
2009-03-18 12:30:00,7.59,7.6,7.59,7.6,4200.0,7.59,7.6,7.59,7.6,4200.0
2009-03-18 12:35:00,7.6,7.6,7.59,7.59,4400.0,7.6,7.6,7.59,7.59,4400.0
2009-03-18 12:40:00,7.59,7.6,7.59,7.6,3900.0,7.59,7.6,7.59,7.6,3900.0
2009-03-18 12:45:00,7.6,7.6,7.59,7.59,4500.0,7.6,7.6,7.59,7.59,4500.0
2009-03-18 12:50:00,7.59,7.6,7.59,7.6,16500.0,7.59,7.6,7.59,7.6,16500.0
2009-03-18 12:55:00,7.59,7.6,7.59,7.6,14400.0,7.59,7.6,7.59,7.6,14400.0
2009-03-18 13:00:00,7.6,7.6,7.59,7.6,26100.0,7.6,7.6,7.59,7.6,26100.0
2009-03-18 13:05:00,7.6,7.6,7.59,7.59,5200.0,7.6,7.6,7.59,7.59,5200.0
2009-03-18 13:10:00,7.59,7.6,7.59,7.6,3500.0,7.59,7.6,7.59,7.6,3500.0
2009-03-18 13:15:00,7.6,7.64,7.59,7.64,15300.0,7.6,7.64,7.59,7.64,15300.0
2009-03-18 13:20:00,7.64,7.67,7.63,7.63,23300.0,7.64,7.67,7.63,7.63,23300.0
2009-03-18 13:25:00,7.63,7.67,7.63,7.67,25600.0,7.63,7.67,7.63,7.67,25600.0
2009-03-18 13:30:00,7.66,7.68,7.66,7.68,8500.0,7.66,7.68,7.66,7.68,8500.0
2009-03-18 13:35:00,7.67,7.7,7.67,7.7,14600.0,7.67,7.7,7.67,7.7,14600.0
2009-03-18 13:40:00,7.7,7.73,7.69,7.71,40300.0,7.7,7.73,7.69,7.71,40300.0
2009-03-18 13:45:00,7.71,7.74,7.71,7.73,18200.0,7.71,7.74,7.71,7.73,18200.0
2009-03-18 13:50:00,7.74,7.76,7.73,7.75,14800.0,7.74,7.76,7.73,7.75,14800.0
2009-03-18 13:55:00,7.75,7.76,7.74,7.75,69000.0,7.75,7.76,7.74,7.75,69000.0
2009-03-18 14:00:00,7.75,7.75,7.74,7.75,14000.0,7.75,7.75,7.74,7.75,14000.0
2009-03-18 14:05:00,7.74,7.79,7.74,7.79,16000.0,7.74,7.79,7.74,7.79,16000.0
2009-03-18 14:10:00,7.78,7.79,7.78,7.79,4100.0,7.78,7.79,7.78,7.79,4100.0
2009-03-18 14:15:00,7.79,7.84,7.78,7.83,49000.0,7.79,7.84,7.78,7.83,49000.0
2009-03-18 14:20:00,7.83,7.93,7.82,7.91,19300.0,7.83,7.93,7.82,7.91,19300.0
2009-03-18 14:25:00,7.91,7.93,7.9,7.91,56700.0,7.91,7.93,7.9,7.91,56700.0
2009-03-18 14:30:00,7.91,7.93,7.91,7.92,18100.0,7.91,7.93,7.91,7.92,18100.0
2009-03-18 14:35:00,7.92,7.93,7.92,7.92,11400.0,7.92,7.93,7.92,7.92,11400.0
2009-03-18 14:40:00,7.93,7.96,7.92,7.95,19600.0,7.93,7.96,7.92,7.95,19600.0
2009-03-18 14:45:00,7.95,7.96,7.93,7.96,13200.0,7.95,7.96,7.93,7.96,13200.0
2009-03-18 14:50:00,7.95,7.96,7.93,7.96,8100.0,7.95,7.96,7.93,7.96,8100.0
2009-03-18 14:55:00,7.96,7.99,7.95,7.97,88800.0,7.96,7.99,7.95,7.97,88800.0
2009-03-18 15:00:00,7.97,7.97,7.92,7.92,16900.0,7.97,7.97,7.92,7.92,16900.0
2009-03-18 15:05:00,7.92,7.92,7.89,7.91,20500.0,7.92,7.92,7.89,7.91,20500.0
2009-03-18 15:10:00,7.92,7.94,7.91,7.93,8200.0,7.92,7.94,7.91,7.93,8200.0
2009-03-18 15:15:00,7.92,7.95,7.89,7.89,13600.0,7.92,7.95,7.89,7.89,13600.0
2009-03-18 15:20:00,7.89,7.9,7.8,7.83,25100.0,7.89,7.9,7.8,7.83,25100.0
2009-03-18 15:25:00,7.84,7.84,7.81,7.83,6200.0,7.84,7.84,7.81,7.83,6200.0
2009-03-18 15:30:00,7.84,7.84,7.76,7.8,14200.0,7.84,7.84,7.76,7.8,14200.0
2009-03-18 15:35:00,7.79,7.83,7.76,7.81,51000.0,7.79,7.83,7.76,7.81,51000.0
2009-03-18 15:40:00,7.81,7.87,7.81,7.82,23700.0,7.81,7.87,7.81,7.82,23700.0
2009-03-18 15:45:00,7.82,7.89,7.81,7.89,23400.0,7.82,7.89,7.81,7.89,23400.0
2009-03-18 15:50:00,7.88,7.94,7.86,7.91,17400.0,7.88,7.94,7.86,7.91,17400.0
2009-03-18 15:55:00,7.92,7.95,7.89,7.94,45900.0,7.92,7.95,7.89,7.94,45900.0
2009-03-19 09:30:00,8.03,8.06,7.96,8.05,14800.0,8.03,8.06,7.96,8.05,14800.0
2009-03-19 09:35:00,8.05,8.09,8.02,8.08,9000.0,8.05,8.09,8.02,8.08,9000.0
2009-03-19 09:40:00,8.08,8.14,8.08,8.13,7800.0,8.08,8.14,8.08,8.13,7800.0
2009-03-19 09:45:00,8.13,8.25,8.13,8.2,29300.0,8.13,8.25,8.13,8.2,29300.0
2009-03-19 09:50:00,8.2,8.2,8.1,8.13,16700.0,8.2,8.2,8.1,8.13,16700.0
2009-03-19 09:55:00,8.13,8.13,8.1,8.1,6900.0,8.13,8.13,8.1,8.1,6900.0
2009-03-19 10:00:00,8.11,8.11,8.06,8.11,11000.0,8.11,8.11,8.06,8.11,11000.0
2009-03-19 10:05:00,8.11,8.11,8.07,8.07,9600.0,8.11,8.11,8.07,8.07,9600.0
2009-03-19 10:10:00,8.08,8.11,8.07,8.11,7600.0,8.08,8.11,8.07,8.11,7600.0
2009-03-19 10:15:00,8.11,8.13,8.09,8.1,31900.0,8.11,8.13,8.09,8.1,31900.0
2009-03-19 10:20:00,8.1,8.14,8.08,8.14,27100.0,8.1,8.14,8.08,8.14,27100.0
2009-03-19 10:25:00,8.15,8.16,8.08,8.08,13400.0,8.15,8.16,8.08,8.08,13400.0
2009-03-19 10:30:00,8.09,8.2,8.09,8.2,21200.0,8.09,8.2,8.09,8.2,21200.0
2009-03-19 10:35:00,8.2,8.22,8.16,8.17,8100.0,8.2,8.22,8.16,8.17,8100.0
2009-03-19 10:40:00,8.17,8.2,8.17,8.19,4800.0,8.17,8.2,8.17,8.19,4800.0
2009-03-19 10:45:00,8.19,8.2,8.18,8.18,2400.0,8.19,8.2,8.18,8.18,2400.0
2009-03-19 10:50:00,8.2,8.2,8.14,8.14,1000.0,8.2,8.2,8.14,8.14,1000.0
2009-03-19 10:55:00,8.14,8.14,8.11,8.14,3500.0,8.14,8.14,8.11,8.14,3500.0
2009-03-19 11:00:00,8.13,8.16,8.13,8.13,6000.0,8.13,8.16,8.13,8.13,6000.0
2009-03-19 11:05:00,8.14,8.14,8.13,8.13,4100.0,8.14,8.14,8.13,8.13,4100.0
2009-03-19 11:10:00,8.12,8.12,8.04,8.04,7100.0,8.12,8.12,8.04,8.04,7100.0
2009-03-19 11:15:00,8.05,8.09,8.04,8.09,8700.0,8.05,8.09,8.04,8.09,8700.0
2009-03-19 11:20:00,8.09,8.09,8.08,8.08,2900.0,8.09,8.09,8.08,8.08,2900.0
2009-03-19 11:25:00,8.07,8.07,8.04,8.04,4000.0,8.07,8.07,8.04,8.04,4000.0
2009-03-19 11:30:00,8.04,8.04,8.01,8.01,10900.0,8.04,8.04,8.01,8.01,10900.0
2009-03-19 11:35:00,8.0,8.03,8.0,8.03,10900.0,8.0,8.03,8.0,8.03,10900.0
2009-03-19 11:40:00,8.03,8.03,8.01,8.01,2800.0,8.03,8.03,8.01,8.01,2800.0
2009-03-19 11:45:00,8.02,8.02,8.0,8.0,2900.0,8.02,8.02,8.0,8.0,2900.0
2009-03-19 11:50:00,8.02,8.02,8.0,8.01,4700.0,8.02,8.02,8.0,8.01,4700.0
2009-03-19 11:55:00,8.01,8.07,8.01,8.07,6200.0,8.01,8.07,8.01,8.07,6200.0
2009-03-19 12:00:00,8.07,8.11,8.07,8.11,7900.0,8.07,8.11,8.07,8.11,7900.0
2009-03-19 12:05:00,8.1,8.11,8.09,8.09,4500.0,8.1,8.11,8.09,8.09,4500.0
2009-03-19 12:10:00,8.08,8.12,8.08,8.11,3500.0,8.08,8.12,8.08,8.11,3500.0
2009-03-19 12:15:00,8.11,8.12,8.1,8.12,5200.0,8.11,8.12,8.1,8.12,5200.0
2009-03-19 12:20:00,8.12,8.12,8.1,8.11,2800.0,8.12,8.12,8.1,8.11,2800.0
2009-03-19 12:25:00,8.13,8.13,8.1,8.11,3200.0,8.13,8.13,8.1,8.11,3200.0
2009-03-19 12:30:00,8.11,8.13,8.1,8.13,1800.0,8.11,8.13,8.1,8.13,1800.0
2009-03-19 12:35:00,8.13,8.13,8.12,8.13,3100.0,8.13,8.13,8.12,8.13,3100.0
2009-03-19 12:40:00,8.13,8.15,8.13,8.15,4500.0,8.13,8.15,8.13,8.15,4500.0
2009-03-19 12:45:00,8.15,8.16,8.15,8.16,2200.0,8.15,8.16,8.15,8.16,2200.0
2009-03-19 12:50:00,8.16,8.16,8.14,8.14,4100.0,8.16,8.16,8.14,8.14,4100.0
2009-03-19 12:55:00,8.16,8.16,8.14,8.14,1100.0,8.16,8.16,8.14,8.14,1100.0
2009-03-19 13:00:00,8.15,8.15,8.15,8.15,2300.0,8.15,8.15,8.15,8.15,2300.0
2009-03-19 13:05:00,8.15,8.15,8.12,8.12,3700.0,8.15,8.15,8.12,8.12,3700.0
2009-03-19 13:10:00,8.13,8.15,8.13,8.15,2800.0,8.13,8.15,8.13,8.15,2800.0
2009-03-19 13:15:00,8.14,8.15,8.13,8.15,2000.0,8.14,8.15,8.13,8.15,2000.0
2009-03-19 13:20:00,8.15,8.15,8.13,8.14,2400.0,8.15,8.15,8.13,8.14,2400.0
2009-03-19 13:25:00,8.14,8.15,8.14,8.14,3400.0,8.14,8.15,8.14,8.14,3400.0
2009-03-19 13:30:00,8.15,8.15,8.11,8.12,6200.0,8.15,8.15,8.11,8.12,6200.0
2009-03-19 13:35:00,8.12,8.13,8.1,8.13,6200.0,8.12,8.13,8.1,8.13,6200.0
2009-03-19 13:40:00,8.12,8.14,8.11,8.14,2300.0,8.12,8.14,8.11,8.14,2300.0
2009-03-19 13:45:00,8.13,8.15,8.13,8.15,4700.0,8.13,8.15,8.13,8.15,4700.0
2009-03-19 13:50:00,8.15,8.15,8.14,8.14,3500.0,8.15,8.15,8.14,8.14,3500.0
2009-03-19 13:55:00,8.15,8.15,8.14,8.15,1800.0,8.15,8.15,8.14,8.15,1800.0
2009-03-19 14:00:00,8.14,8.15,8.14,8.15,5000.0,8.14,8.15,8.14,8.15,5000.0
2009-03-19 14:05:00,8.15,8.15,8.14,8.15,2600.0,8.15,8.15,8.14,8.15,2600.0
2009-03-19 14:10:00,8.14,8.15,8.14,8.15,8800.0,8.14,8.15,8.14,8.15,8800.0
2009-03-19 14:15:00,8.14,8.15,8.13,8.13,6200.0,8.14,8.15,8.13,8.13,6200.0
2009-03-19 14:20:00,8.13,8.13,8.1,8.11,10500.0,8.13,8.13,8.1,8.11,10500.0
2009-03-19 14:25:00,8.12,8.14,8.12,8.13,3200.0,8.12,8.14,8.12,8.13,3200.0
2009-03-19 14:30:00,8.13,8.14,8.12,8.14,2600.0,8.13,8.14,8.12,8.14,2600.0
2009-03-19 14:35:00,8.15,8.15,8.11,8.13,5800.0,8.15,8.15,8.11,8.13,5800.0
2009-03-19 14:40:00,8.12,8.13,8.08,8.1,6500.0,8.12,8.13,8.08,8.1,6500.0
2009-03-19 14:45:00,8.1,8.1,8.09,8.1,31000.0,8.1,8.1,8.09,8.1,31000.0
2009-03-19 14:50:00,8.1,8.1,8.09,8.1,6900.0,8.1,8.1,8.09,8.1,6900.0
2009-03-19 14:55:00,8.1,8.1,8.09,8.1,5700.0,8.1,8.1,8.09,8.1,5700.0
2009-03-19 15:00:00,8.1,8.14,8.09,8.13,6700.0,8.1,8.14,8.09,8.13,6700.0
2009-03-19 15:05:00,8.13,8.13,8.11,8.13,6900.0,8.13,8.13,8.11,8.13,6900.0
2009-03-19 15:10:00,8.14,8.14,8.12,8.12,7000.0,8.14,8.14,8.12,8.12,7000.0
2009-03-19 15:15:00,8.13,8.14,8.12,8.14,6300.0,8.13,8.14,8.12,8.14,6300.0
2009-03-19 15:20:00,8.14,8.14,8.12,8.13,7800.0,8.14,8.14,8.12,8.13,7800.0
2009-03-19 15:25:00,8.14,8.14,8.1,8.11,7200.0,8.14,8.14,8.1,8.11,7200.0
2009-03-19 15:30:00,8.1,8.15,8.1,8.13,10200.0,8.1,8.15,8.1,8.13,10200.0
2009-03-19 15:35:00,8.13,8.14,8.11,8.12,10600.0,8.13,8.14,8.11,8.12,10600.0
2009-03-19 15:40:00,8.11,8.14,8.11,8.13,13900.0,8.11,8.14,8.11,8.13,13900.0
2009-03-19 15:45:00,8.13,8.15,8.13,8.14,15200.0,8.13,8.15,8.13,8.14,15200.0
2009-03-19 15:50:00,8.15,8.15,8.13,8.15,23400.0,8.15,8.15,8.13,8.15,23400.0
2009-03-19 15:55:00,8.14,8.16,8.14,8.15,51500.0,8.14,8.16,8.14,8.15,51500.0
2009-03-20 09:30:00,8.2,8.26,8.18,8.25,147300.0,8.2,8.26,8.18,8.25,147300.0
2009-03-20 09:35:00,8.25,8.29,8.23,8.27,8200.0,8.25,8.29,8.23,8.27,8200.0
2009-03-20 09:40:00,8.27,8.28,8.23,8.24,10500.0,8.27,8.28,8.23,8.24,10500.0
2009-03-20 09:45:00,8.24,8.29,8.24,8.26,11600.0,8.24,8.29,8.24,8.26,11600.0
2009-03-20 09:50:00,8.27,8.29,8.26,8.29,12400.0,8.27,8.29,8.26,8.29,12400.0
2009-03-20 09:55:00,8.28,8.29,8.27,8.28,21200.0,8.28,8.29,8.27,8.28,21200.0
2009-03-20 10:00:00,8.29,8.3,8.27,8.28,22500.0,8.29,8.3,8.27,8.28,22500.0
2009-03-20 10:05:00,8.28,8.29,8.27,8.27,15500.0,8.28,8.29,8.27,8.27,15500.0
2009-03-20 10:10:00,8.27,8.37,8.27,8.36,28400.0,8.27,8.37,8.27,8.36,28400.0
2009-03-20 10:15:00,8.36,8.48,8.36,8.4,37000.0,8.36,8.48,8.36,8.4,37000.0
2009-03-20 10:20:00,8.39,8.39,8.3,8.35,27900.0,8.39,8.39,8.3,8.35,27900.0
2009-03-20 10:25:00,8.36,8.37,8.32,8.33,12900.0,8.36,8.37,8.32,8.33,12900.0
2009-03-20 10:30:00,8.33,8.37,8.32,8.36,13100.0,8.33,8.37,8.32,8.36,13100.0
2009-03-20 10:35:00,8.36,8.36,8.33,8.35,9900.0,8.36,8.36,8.33,8.35,9900.0
2009-03-20 10:40:00,8.35,8.37,8.34,8.37,15000.0,8.35,8.37,8.34,8.37,15000.0
2009-03-20 10:45:00,8.37,8.38,8.36,8.38,18200.0,8.37,8.38,8.36,8.38,18200.0
2009-03-20 10:50:00,8.38,8.42,8.36,8.42,18400.0,8.38,8.42,8.36,8.42,18400.0
2009-03-20 10:55:00,8.42,8.42,8.39,8.4,21100.0,8.42,8.42,8.39,8.4,21100.0
2009-03-20 11:00:00,8.4,8.4,8.37,8.37,10100.0,8.4,8.4,8.37,8.37,10100.0
2009-03-20 11:05:00,8.37,8.37,8.31,8.31,66800.0,8.37,8.37,8.31,8.31,66800.0
2009-03-20 11:10:00,8.31,8.31,8.29,8.3,5400.0,8.31,8.31,8.29,8.3,5400.0
2009-03-20 11:15:00,8.29,8.34,8.29,8.34,19800.0,8.29,8.34,8.29,8.34,19800.0
2009-03-20 11:20:00,8.34,8.37,8.34,8.36,19100.0,8.34,8.37,8.34,8.36,19100.0
2009-03-20 11:25:00,8.36,8.38,8.36,8.38,10100.0,8.36,8.38,8.36,8.38,10100.0
2009-03-20 11:30:00,8.38,8.44,8.38,8.44,29300.0,8.38,8.44,8.38,8.44,29300.0
2009-03-20 11:35:00,8.44,8.44,8.4,8.4,9900.0,8.44,8.44,8.4,8.4,9900.0
2009-03-20 11:40:00,8.4,8.4,8.38,8.38,15100.0,8.4,8.4,8.38,8.38,15100.0
2009-03-20 11:45:00,8.37,8.41,8.36,8.4,23600.0,8.37,8.41,8.36,8.4,23600.0
2009-03-20 11:50:00,8.41,8.41,8.36,8.39,14200.0,8.41,8.41,8.36,8.39,14200.0
2009-03-20 11:55:00,8.4,8.41,8.39,8.4,19700.0,8.4,8.41,8.39,8.4,19700.0
2009-03-20 12:00:00,8.41,8.41,8.39,8.39,37700.0,8.41,8.41,8.39,8.39,37700.0
2009-03-20 12:05:00,8.4,8.4,8.36,8.36,6300.0,8.4,8.4,8.36,8.36,6300.0
2009-03-20 12:10:00,8.35,8.41,8.35,8.39,17000.0,8.35,8.41,8.35,8.39,17000.0
2009-03-20 12:15:00,8.4,8.42,8.4,8.4,10300.0,8.4,8.42,8.4,8.4,10300.0
2009-03-20 12:20:00,8.4,8.47,8.4,8.46,38800.0,8.4,8.47,8.4,8.46,38800.0
2009-03-20 12:25:00,8.46,8.47,8.45,8.45,17800.0,8.46,8.47,8.45,8.45,17800.0
2009-03-20 12:30:00,8.46,8.46,8.45,8.46,2500.0,8.46,8.46,8.45,8.46,2500.0
2009-03-20 12:35:00,8.46,8.46,8.36,8.36,14700.0,8.46,8.46,8.36,8.36,14700.0
2009-03-20 12:40:00,8.36,8.44,8.36,8.43,12600.0,8.36,8.44,8.36,8.43,12600.0
2009-03-20 12:45:00,8.44,8.44,8.38,8.38,10100.0,8.44,8.44,8.38,8.38,10100.0
2009-03-20 12:50:00,8.39,8.39,8.32,8.33,11900.0,8.39,8.39,8.32,8.33,11900.0
2009-03-20 12:55:00,8.32,8.32,8.23,8.23,17600.0,8.32,8.32,8.23,8.23,17600.0
2009-03-20 13:00:00,8.24,8.24,8.2,8.21,17000.0,8.24,8.24,8.2,8.21,17000.0
2009-03-20 13:05:00,8.2,8.21,8.16,8.16,10900.0,8.2,8.21,8.16,8.16,10900.0
2009-03-20 13:10:00,8.16,8.28,8.12,8.27,31100.0,8.16,8.28,8.12,8.27,31100.0
2009-03-20 13:15:00,8.27,8.27,8.25,8.26,3600.0,8.27,8.27,8.25,8.26,3600.0
2009-03-20 13:20:00,8.27,8.27,8.2,8.2,11400.0,8.27,8.27,8.2,8.2,11400.0
2009-03-20 13:25:00,8.2,8.21,8.17,8.19,5600.0,8.2,8.21,8.17,8.19,5600.0
2009-03-20 13:30:00,8.19,8.24,8.19,8.24,8900.0,8.19,8.24,8.19,8.24,8900.0
2009-03-20 13:35:00,8.24,8.27,8.2,8.21,8500.0,8.24,8.27,8.2,8.21,8500.0
2009-03-20 13:40:00,8.21,8.22,8.2,8.2,6900.0,8.21,8.22,8.2,8.2,6900.0
2009-03-20 13:45:00,8.2,8.2,8.16,8.17,4000.0,8.2,8.2,8.16,8.17,4000.0
2009-03-20 13:50:00,8.17,8.25,8.15,8.17,32900.0,8.17,8.25,8.15,8.17,32900.0
2009-03-20 13:55:00,8.17,8.23,8.15,8.23,9400.0,8.17,8.23,8.15,8.23,9400.0
2009-03-20 14:00:00,8.23,8.23,8.15,8.17,26300.0,8.23,8.23,8.15,8.17,26300.0
2009-03-20 14:05:00,8.17,8.22,8.15,8.19,47400.0,8.17,8.22,8.15,8.19,47400.0
2009-03-20 14:10:00,8.2,8.21,8.19,8.21,15500.0,8.2,8.21,8.19,8.21,15500.0
2009-03-20 14:15:00,8.21,8.23,8.2,8.21,5900.0,8.21,8.23,8.2,8.21,5900.0
2009-03-20 14:20:00,8.21,8.23,8.21,8.21,9200.0,8.21,8.23,8.21,8.21,9200.0
2009-03-20 14:25:00,8.21,8.23,8.2,8.23,24300.0,8.21,8.23,8.2,8.23,24300.0
2009-03-20 14:30:00,8.23,8.27,8.21,8.27,9700.0,8.23,8.27,8.21,8.27,9700.0
2009-03-20 14:35:00,8.27,8.27,8.23,8.24,7200.0,8.27,8.27,8.23,8.24,7200.0
2009-03-20 14:40:00,8.23,8.23,8.2,8.2,3700.0,8.23,8.23,8.2,8.2,3700.0
2009-03-20 14:45:00,8.21,8.25,8.2,8.24,11200.0,8.21,8.25,8.2,8.24,11200.0
2009-03-20 14:50:00,8.25,8.25,8.21,8.24,29500.0,8.25,8.25,8.21,8.24,29500.0
2009-03-20 14:55:00,8.25,8.44,8.2,8.31,71100.0,8.25,8.44,8.2,8.31,71100.0
2009-03-20 15:00:00,8.32,8.35,8.31,8.33,11400.0,8.32,8.35,8.31,8.33,11400.0
2009-03-20 15:05:00,8.33,8.34,8.32,8.33,13500.0,8.33,8.34,8.32,8.33,13500.0
2009-03-20 15:10:00,8.33,8.35,8.31,8.31,7400.0,8.33,8.35,8.31,8.31,7400.0
2009-03-20 15:15:00,8.31,8.37,8.3,8.35,6800.0,8.31,8.37,8.3,8.35,6800.0
2009-03-20 15:20:00,8.36,8.42,8.34,8.42,15400.0,8.36,8.42,8.34,8.42,15400.0
2009-03-20 15:25:00,8.42,8.42,8.4,8.4,9800.0,8.42,8.42,8.4,8.4,9800.0
2009-03-20 15:30:00,8.4,8.45,8.4,8.45,22200.0,8.4,8.45,8.4,8.45,22200.0
2009-03-20 15:35:00,8.44,8.5,8.44,8.5,90000.0,8.44,8.5,8.44,8.5,90000.0
2009-03-20 15:40:00,8.49,8.58,8.47,8.56,84600.0,8.49,8.58,8.47,8.56,84600.0
2009-03-20 15:45:00,8.56,8.61,8.55,8.6,135200.0,8.56,8.61,8.55,8.6,135200.0
2009-03-20 15:50:00,8.6,8.62,8.58,8.62,45800.0,8.6,8.62,8.58,8.62,45800.0
2009-03-20 15:55:00,8.62,8.65,8.58,8.58,127100.0,8.62,8.65,8.58,8.58,127100.0
2009-03-23 09:30:00,8.62,8.84,8.62,8.71,25100.0,8.62,8.84,8.62,8.71,25100.0
2009-03-23 09:35:00,8.71,8.77,8.61,8.73,35100.0,8.71,8.77,8.61,8.73,35100.0
2009-03-23 09:40:00,8.72,8.77,8.72,8.74,15200.0,8.72,8.77,8.72,8.74,15200.0
2009-03-23 09:45:00,8.74,8.75,8.67,8.67,18400.0,8.74,8.75,8.67,8.67,18400.0
2009-03-23 09:50:00,8.66,8.66,8.6,8.61,17200.0,8.66,8.66,8.6,8.61,17200.0
2009-03-23 09:55:00,8.61,8.61,8.57,8.58,14000.0,8.61,8.61,8.57,8.58,14000.0
2009-03-23 10:00:00,8.58,8.67,8.58,8.65,23100.0,8.58,8.67,8.58,8.65,23100.0
2009-03-23 10:05:00,8.65,8.65,8.64,8.64,12500.0,8.65,8.65,8.64,8.64,12500.0
2009-03-23 10:10:00,8.64,8.65,8.61,8.62,15700.0,8.64,8.65,8.61,8.62,15700.0
2009-03-23 10:15:00,8.62,8.62,8.61,8.61,10500.0,8.62,8.62,8.61,8.61,10500.0
2009-03-23 10:20:00,8.61,8.62,8.61,8.61,7300.0,8.61,8.62,8.61,8.61,7300.0
2009-03-23 10:25:00,8.61,8.62,8.61,8.61,3600.0,8.61,8.62,8.61,8.61,3600.0
2009-03-23 10:30:00,8.61,8.62,8.61,8.61,3700.0,8.61,8.62,8.61,8.61,3700.0
2009-03-23 10:35:00,8.61,8.62,8.61,8.61,7900.0,8.61,8.62,8.61,8.61,7900.0
2009-03-23 10:40:00,8.61,8.62,8.61,8.61,6300.0,8.61,8.62,8.61,8.61,6300.0
2009-03-23 10:45:00,8.61,8.62,8.61,8.61,4700.0,8.61,8.62,8.61,8.61,4700.0
2009-03-23 10:50:00,8.61,8.62,8.55,8.55,18700.0,8.61,8.62,8.55,8.55,18700.0
2009-03-23 10:55:00,8.56,8.6,8.56,8.6,8800.0,8.56,8.6,8.56,8.6,8800.0
2009-03-23 11:00:00,8.59,8.6,8.58,8.58,7100.0,8.59,8.6,8.58,8.58,7100.0
2009-03-23 11:05:00,8.58,8.59,8.58,8.59,9700.0,8.58,8.59,8.58,8.59,9700.0
2009-03-23 11:10:00,8.59,8.59,8.57,8.57,7900.0,8.59,8.59,8.57,8.57,7900.0
2009-03-23 11:15:00,8.57,8.57,8.55,8.55,10300.0,8.57,8.57,8.55,8.55,10300.0
2009-03-23 11:20:00,8.55,8.56,8.53,8.53,7200.0,8.55,8.56,8.53,8.53,7200.0
2009-03-23 11:25:00,8.52,8.52,8.5,8.51,9400.0,8.52,8.52,8.5,8.51,9400.0
2009-03-23 11:30:00,8.51,8.56,8.51,8.54,5400.0,8.51,8.56,8.51,8.54,5400.0
2009-03-23 11:35:00,8.55,8.56,8.54,8.55,1600.0,8.55,8.56,8.54,8.55,1600.0
2009-03-23 11:40:00,8.56,8.57,8.55,8.56,2400.0,8.56,8.57,8.55,8.56,2400.0
2009-03-23 11:45:00,8.57,8.6,8.57,8.6,8100.0,8.57,8.6,8.57,8.6,8100.0
2009-03-23 11:50:00,8.6,8.6,8.6,8.6,8900.0,8.6,8.6,8.6,8.6,8900.0
2009-03-23 11:55:00,8.6,8.61,8.6,8.6,6700.0,8.6,8.61,8.6,8.6,6700.0
2009-03-23 12:00:00,8.6,8.61,8.6,8.6,1700.0,8.6,8.61,8.6,8.6,1700.0
2009-03-23 12:05:00,8.6,8.61,8.6,8.6,4300.0,8.6,8.61,8.6,8.6,4300.0
2009-03-23 12:10:00,8.6,8.6,8.59,8.6,11900.0,8.6,8.6,8.59,8.6,11900.0
2009-03-23 12:15:00,8.59,8.6,8.58,8.58,4200.0,8.59,8.6,8.58,8.58,4200.0
2009-03-23 12:20:00,8.58,8.58,8.56,8.56,4000.0,8.58,8.58,8.56,8.56,4000.0
2009-03-23 12:25:00,8.57,8.57,8.55,8.56,21700.0,8.57,8.57,8.55,8.56,21700.0
2009-03-23 12:30:00,8.56,8.57,8.55,8.56,17100.0,8.56,8.57,8.55,8.56,17100.0
2009-03-23 12:35:00,8.56,8.56,8.55,8.56,1400.0,8.56,8.56,8.55,8.56,1400.0
2009-03-23 12:40:00,8.55,8.56,8.55,8.56,2000.0,8.55,8.56,8.55,8.56,2000.0
2009-03-23 12:45:00,8.55,8.56,8.55,8.55,13000.0,8.55,8.56,8.55,8.55,13000.0
2009-03-23 12:50:00,8.56,8.56,8.55,8.56,8300.0,8.56,8.56,8.55,8.56,8300.0
2009-03-23 12:55:00,8.55,8.56,8.55,8.56,10900.0,8.55,8.56,8.55,8.56,10900.0
2009-03-23 13:00:00,8.56,8.56,8.55,8.56,2900.0,8.56,8.56,8.55,8.56,2900.0
2009-03-23 13:05:00,8.55,8.56,8.55,8.56,22100.0,8.55,8.56,8.55,8.56,22100.0
2009-03-23 13:10:00,8.55,8.56,8.47,8.49,44800.0,8.55,8.56,8.47,8.49,44800.0
2009-03-23 13:15:00,8.49,8.49,8.48,8.48,5900.0,8.49,8.49,8.48,8.48,5900.0
2009-03-23 13:20:00,8.49,8.49,8.48,8.48,1400.0,8.49,8.49,8.48,8.48,1400.0
2009-03-23 13:25:00,8.48,8.48,8.44,8.44,23400.0,8.48,8.48,8.44,8.44,23400.0
2009-03-23 13:30:00,8.45,8.45,8.39,8.43,26300.0,8.45,8.45,8.39,8.43,26300.0
2009-03-23 13:35:00,8.42,8.42,8.41,8.41,3500.0,8.42,8.42,8.41,8.41,3500.0
2009-03-23 13:40:00,8.42,8.42,8.41,8.41,3300.0,8.42,8.42,8.41,8.41,3300.0
2009-03-23 13:45:00,8.42,8.42,8.41,8.41,18300.0,8.42,8.42,8.41,8.41,18300.0
2009-03-23 13:50:00,8.41,8.41,8.37,8.37,20300.0,8.41,8.41,8.37,8.37,20300.0
2009-03-23 13:55:00,8.38,8.38,8.33,8.34,10000.0,8.38,8.38,8.33,8.34,10000.0
2009-03-23 14:00:00,8.34,8.4,8.34,8.39,8000.0,8.34,8.4,8.34,8.39,8000.0
2009-03-23 14:05:00,8.39,8.4,8.39,8.4,11700.0,8.39,8.4,8.39,8.4,11700.0
2009-03-23 14:10:00,8.4,8.4,8.38,8.38,10500.0,8.4,8.4,8.38,8.38,10500.0
2009-03-23 14:15:00,8.38,8.38,8.32,8.32,44200.0,8.38,8.38,8.32,8.32,44200.0
2009-03-23 14:20:00,8.33,8.34,8.29,8.29,17100.0,8.33,8.34,8.29,8.29,17100.0
2009-03-23 14:25:00,8.28,8.36,8.28,8.36,14600.0,8.28,8.36,8.28,8.36,14600.0
2009-03-23 14:30:00,8.36,8.37,8.3,8.31,29800.0,8.36,8.37,8.3,8.31,29800.0
2009-03-23 14:35:00,8.31,8.35,8.31,8.32,16600.0,8.31,8.35,8.31,8.32,16600.0
2009-03-23 14:40:00,8.31,8.32,8.3,8.31,11600.0,8.31,8.32,8.3,8.31,11600.0
2009-03-23 14:45:00,8.31,8.31,8.3,8.3,21500.0,8.31,8.31,8.3,8.3,21500.0
2009-03-23 14:50:00,8.31,8.31,8.3,8.31,19700.0,8.31,8.31,8.3,8.31,19700.0
2009-03-23 14:55:00,8.31,8.31,8.3,8.31,13500.0,8.31,8.31,8.3,8.31,13500.0
2009-03-23 15:00:00,8.31,8.31,8.3,8.31,3000.0,8.31,8.31,8.3,8.31,3000.0
2009-03-23 15:05:00,8.31,8.31,8.3,8.3,6300.0,8.31,8.31,8.3,8.3,6300.0
2009-03-23 15:10:00,8.31,8.35,8.31,8.34,12000.0,8.31,8.35,8.31,8.34,12000.0
2009-03-23 15:15:00,8.34,8.34,8.33,8.34,16100.0,8.34,8.34,8.33,8.34,16100.0
2009-03-23 15:20:00,8.33,8.34,8.33,8.34,8300.0,8.33,8.34,8.33,8.34,8300.0
2009-03-23 15:25:00,8.34,8.39,8.33,8.38,12400.0,8.34,8.39,8.33,8.38,12400.0
2009-03-23 15:30:00,8.39,8.43,8.39,8.43,16500.0,8.39,8.43,8.39,8.43,16500.0
2009-03-23 15:35:00,8.43,8.45,8.42,8.45,29000.0,8.43,8.45,8.42,8.45,29000.0
2009-03-23 15:40:00,8.44,8.51,8.44,8.51,51100.0,8.44,8.51,8.44,8.51,51100.0
2009-03-23 15:45:00,8.5,8.56,8.49,8.56,56500.0,8.5,8.56,8.49,8.56,56500.0
2009-03-23 15:50:00,8.55,8.63,8.54,8.59,60200.0,8.55,8.63,8.54,8.59,60200.0
2009-03-23 15:55:00,8.6,8.64,8.59,8.6,71400.0,8.6,8.64,8.59,8.6,71400.0
2009-03-24 09:30:00,8.51,8.65,8.47,8.61,13100.0,8.51,8.65,8.47,8.61,13100.0
2009-03-24 09:35:00,8.59,8.61,8.52,8.56,8700.0,8.59,8.61,8.52,8.56,8700.0
2009-03-24 09:40:00,8.56,8.56,8.55,8.55,46000.0,8.56,8.56,8.55,8.55,46000.0
2009-03-24 09:45:00,8.56,8.56,8.46,8.54,32100.0,8.56,8.56,8.46,8.54,32100.0
2009-03-24 09:50:00,8.54,8.54,8.52,8.52,18000.0,8.54,8.54,8.52,8.52,18000.0
2009-03-24 09:55:00,8.52,8.52,8.5,8.52,6300.0,8.52,8.52,8.5,8.52,6300.0
2009-03-24 10:00:00,8.52,8.58,8.52,8.57,37100.0,8.52,8.58,8.52,8.57,37100.0
2009-03-24 10:05:00,8.57,8.61,8.57,8.6,4400.0,8.57,8.61,8.57,8.6,4400.0
2009-03-24 10:10:00,8.63,8.69,8.63,8.66,23100.0,8.63,8.69,8.63,8.66,23100.0
2009-03-24 10:15:00,8.66,8.67,8.65,8.66,6700.0,8.66,8.67,8.65,8.66,6700.0
2009-03-24 10:20:00,8.65,8.66,8.6,8.6,5200.0,8.65,8.66,8.6,8.6,5200.0
2009-03-24 10:25:00,8.6,8.61,8.55,8.56,4000.0,8.6,8.61,8.55,8.56,4000.0
2009-03-24 10:30:00,8.56,8.56,8.54,8.54,7400.0,8.56,8.56,8.54,8.54,7400.0
2009-03-24 10:35:00,8.55,8.55,8.51,8.51,6700.0,8.55,8.55,8.51,8.51,6700.0
2009-03-24 10:40:00,8.52,8.52,8.5,8.5,3600.0,8.52,8.52,8.5,8.5,3600.0
2009-03-24 10:45:00,8.48,8.48,8.43,8.45,5500.0,8.48,8.48,8.43,8.45,5500.0
2009-03-24 10:50:00,8.44,8.45,8.44,8.45,4200.0,8.44,8.45,8.44,8.45,4200.0
2009-03-24 10:55:00,8.45,8.45,8.43,8.44,3900.0,8.45,8.45,8.43,8.44,3900.0
2009-03-24 11:00:00,8.44,8.45,8.43,8.44,2900.0,8.44,8.45,8.43,8.44,2900.0
2009-03-24 11:05:00,8.44,8.49,8.44,8.49,4400.0,8.44,8.49,8.44,8.49,4400.0
2009-03-24 11:10:00,8.5,8.53,8.5,8.52,3600.0,8.5,8.53,8.5,8.52,3600.0
2009-03-24 11:15:00,8.52,8.52,8.49,8.49,4700.0,8.52,8.52,8.49,8.49,4700.0
2009-03-24 11:20:00,8.5,8.54,8.5,8.53,9400.0,8.5,8.54,8.5,8.53,9400.0
2009-03-24 11:25:00,8.52,8.53,8.51,8.51,6800.0,8.52,8.53,8.51,8.51,6800.0
2009-03-24 11:30:00,8.51,8.52,8.5,8.5,1700.0,8.51,8.52,8.5,8.5,1700.0
2009-03-24 11:35:00,8.5,8.51,8.5,8.51,2600.0,8.5,8.51,8.5,8.51,2600.0
2009-03-24 11:40:00,8.52,8.52,8.5,8.5,7500.0,8.52,8.52,8.5,8.5,7500.0
2009-03-24 11:45:00,8.51,8.51,8.46,8.46,12400.0,8.51,8.51,8.46,8.46,12400.0
2009-03-24 11:50:00,8.46,8.49,8.46,8.49,7000.0,8.46,8.49,8.46,8.49,7000.0
2009-03-24 11:55:00,8.5,8.5,8.49,8.5,1200.0,8.5,8.5,8.49,8.5,1200.0
2009-03-24 12:00:00,8.49,8.5,8.49,8.5,3100.0,8.49,8.5,8.49,8.5,3100.0
2009-03-24 12:05:00,8.49,8.5,8.49,8.49,1200.0,8.49,8.5,8.49,8.49,1200.0
2009-03-24 12:10:00,8.48,8.5,8.48,8.5,1200.0,8.48,8.5,8.48,8.5,1200.0
2009-03-24 12:15:00,8.5,8.5,8.49,8.49,2600.0,8.5,8.5,8.49,8.49,2600.0
2009-03-24 12:20:00,8.49,8.5,8.49,8.49,1100.0,8.49,8.5,8.49,8.49,1100.0
2009-03-24 12:25:00,8.49,8.5,8.49,8.5,10500.0,8.49,8.5,8.49,8.5,10500.0
2009-03-24 12:30:00,8.5,8.51,8.49,8.49,10100.0,8.5,8.51,8.49,8.49,10100.0
2009-03-24 12:35:00,8.5,8.51,8.5,8.51,9300.0,8.5,8.51,8.5,8.51,9300.0
2009-03-24 12:40:00,8.51,8.51,8.5,8.51,5800.0,8.51,8.51,8.5,8.51,5800.0
2009-03-24 12:45:00,8.5,8.51,8.5,8.5,1400.0,8.5,8.51,8.5,8.5,1400.0
2009-03-24 12:50:00,8.51,8.51,8.49,8.51,20400.0,8.51,8.51,8.49,8.51,20400.0
2009-03-24 12:55:00,8.52,8.52,8.51,8.52,6800.0,8.52,8.52,8.51,8.52,6800.0
2009-03-24 13:00:00,8.52,8.53,8.5,8.5,17700.0,8.52,8.53,8.5,8.5,17700.0
2009-03-24 13:05:00,8.49,8.51,8.49,8.5,4700.0,8.49,8.51,8.49,8.5,4700.0
2009-03-24 13:10:00,8.51,8.51,8.49,8.51,10600.0,8.51,8.51,8.49,8.51,10600.0
2009-03-24 13:15:00,8.51,8.53,8.49,8.52,28200.0,8.51,8.53,8.49,8.52,28200.0
2009-03-24 13:20:00,8.51,8.52,8.49,8.52,10300.0,8.51,8.52,8.49,8.52,10300.0
2009-03-24 13:25:00,8.51,8.52,8.51,8.51,6400.0,8.51,8.52,8.51,8.51,6400.0
2009-03-24 13:30:00,8.51,8.52,8.5,8.51,8700.0,8.51,8.52,8.5,8.51,8700.0
2009-03-24 13:35:00,8.51,8.51,8.49,8.49,6600.0,8.51,8.51,8.49,8.49,6600.0
2009-03-24 13:40:00,8.5,8.52,8.49,8.52,15700.0,8.5,8.52,8.49,8.52,15700.0
2009-03-24 13:45:00,8.52,8.52,8.49,8.49,15100.0,8.52,8.52,8.49,8.49,15100.0
2009-03-24 13:50:00,8.49,8.5,8.47,8.49,20200.0,8.49,8.5,8.47,8.49,20200.0
2009-03-24 13:55:00,8.49,8.52,8.49,8.52,68700.0,8.49,8.52,8.49,8.52,68700.0
2009-03-24 14:00:00,8.52,8.52,8.51,8.52,41100.0,8.52,8.52,8.51,8.52,41100.0
2009-03-24 14:05:00,8.52,8.52,8.5,8.51,41500.0,8.52,8.52,8.5,8.51,41500.0
2009-03-24 14:10:00,8.52,8.52,8.51,8.51,1100.0,8.52,8.52,8.51,8.51,1100.0
2009-03-24 14:15:00,8.51,8.51,8.5,8.51,54000.0,8.51,8.51,8.5,8.51,54000.0
2009-03-24 14:20:00,8.52,8.53,8.51,8.52,9800.0,8.52,8.53,8.51,8.52,9800.0
2009-03-24 14:25:00,8.52,8.54,8.52,8.53,49600.0,8.52,8.54,8.52,8.53,49600.0
2009-03-24 14:30:00,8.53,8.53,8.52,8.52,14400.0,8.53,8.53,8.52,8.52,14400.0
2009-03-24 14:35:00,8.52,8.53,8.52,8.52,23900.0,8.52,8.53,8.52,8.52,23900.0
2009-03-24 14:40:00,8.53,8.54,8.52,8.54,32800.0,8.53,8.54,8.52,8.54,32800.0
2009-03-24 14:45:00,8.54,8.54,8.51,8.52,20500.0,8.54,8.54,8.51,8.52,20500.0
2009-03-24 14:50:00,8.51,8.52,8.5,8.5,123700.0,8.51,8.52,8.5,8.5,123700.0
2009-03-24 14:55:00,8.5,8.52,8.5,8.52,7300.0,8.5,8.52,8.5,8.52,7300.0
2009-03-24 15:00:00,8.51,8.53,8.51,8.53,12200.0,8.51,8.53,8.51,8.53,12200.0
2009-03-24 15:05:00,8.52,8.53,8.52,8.53,3500.0,8.52,8.53,8.52,8.53,3500.0
2009-03-24 15:10:00,8.52,8.53,8.52,8.52,6000.0,8.52,8.53,8.52,8.52,6000.0
2009-03-24 15:15:00,8.52,8.52,8.51,8.51,15600.0,8.52,8.52,8.51,8.51,15600.0
2009-03-24 15:20:00,8.51,8.51,8.5,8.51,184200.0,8.51,8.51,8.5,8.51,184200.0
2009-03-24 15:25:00,8.51,8.51,8.5,8.5,11900.0,8.51,8.51,8.5,8.5,11900.0
2009-03-24 15:30:00,8.51,8.51,8.5,8.5,11200.0,8.51,8.51,8.5,8.5,11200.0
2009-03-24 15:35:00,8.51,8.51,8.48,8.48,17100.0,8.51,8.51,8.48,8.48,17100.0
2009-03-24 15:40:00,8.48,8.49,8.45,8.47,26700.0,8.48,8.49,8.45,8.47,26700.0
2009-03-24 15:45:00,8.47,8.48,8.44,8.44,32600.0,8.47,8.48,8.44,8.44,32600.0
2009-03-24 15:50:00,8.44,8.44,8.4,8.43,108100.0,8.44,8.44,8.4,8.43,108100.0
2009-03-24 15:55:00,8.42,8.45,8.4,8.44,98900.0,8.42,8.45,8.4,8.44,98900.0
2009-03-25 09:30:00,8.47,8.71,8.47,8.57,28000.0,8.47,8.71,8.47,8.57,28000.0
2009-03-25 09:35:00,8.56,8.58,8.4,8.5,20200.0,8.56,8.58,8.4,8.5,20200.0
2009-03-25 09:40:00,8.5,8.5,8.49,8.49,4900.0,8.5,8.5,8.49,8.49,4900.0
2009-03-25 09:45:00,8.5,8.51,8.49,8.5,28100.0,8.5,8.51,8.49,8.5,28100.0
2009-03-25 09:50:00,8.5,8.54,8.49,8.53,28600.0,8.5,8.54,8.49,8.53,28600.0
2009-03-25 09:55:00,8.54,8.55,8.52,8.54,25700.0,8.54,8.55,8.52,8.54,25700.0
2009-03-25 10:00:00,8.54,8.59,8.53,8.59,44700.0,8.54,8.59,8.53,8.59,44700.0
2009-03-25 10:05:00,8.59,8.63,8.59,8.59,31400.0,8.59,8.63,8.59,8.59,31400.0
2009-03-25 10:10:00,8.59,8.6,8.58,8.6,12200.0,8.59,8.6,8.58,8.6,12200.0
2009-03-25 10:15:00,8.6,8.61,8.58,8.58,12100.0,8.6,8.61,8.58,8.58,12100.0
2009-03-25 10:20:00,8.59,8.59,8.58,8.59,3600.0,8.59,8.59,8.58,8.59,3600.0
2009-03-25 10:25:00,8.58,8.59,8.53,8.54,19700.0,8.58,8.59,8.53,8.54,19700.0
2009-03-25 10:30:00,8.54,8.59,8.54,8.59,12500.0,8.54,8.59,8.54,8.59,12500.0
2009-03-25 10:35:00,8.6,8.63,8.59,8.61,22800.0,8.6,8.63,8.59,8.61,22800.0
2009-03-25 10:40:00,8.61,8.64,8.6,8.63,4300.0,8.61,8.64,8.6,8.63,4300.0
2009-03-25 10:45:00,8.63,8.64,8.6,8.61,13100.0,8.63,8.64,8.6,8.61,13100.0
2009-03-25 10:50:00,8.61,8.61,8.6,8.6,3400.0,8.61,8.61,8.6,8.6,3400.0
2009-03-25 10:55:00,8.61,8.61,8.6,8.6,6000.0,8.61,8.61,8.6,8.6,6000.0
2009-03-25 11:00:00,8.6,8.61,8.6,8.6,5600.0,8.6,8.61,8.6,8.6,5600.0
2009-03-25 11:05:00,8.62,8.66,8.62,8.66,14400.0,8.62,8.66,8.62,8.66,14400.0
2009-03-25 11:10:00,8.66,8.67,8.65,8.65,4800.0,8.66,8.67,8.65,8.65,4800.0
2009-03-25 11:15:00,8.66,8.66,8.65,8.65,6800.0,8.66,8.66,8.65,8.65,6800.0
2009-03-25 11:20:00,8.65,8.65,8.61,8.62,4200.0,8.65,8.65,8.61,8.62,4200.0
2009-03-25 11:25:00,8.62,8.64,8.61,8.64,7200.0,8.62,8.64,8.61,8.64,7200.0
2009-03-25 11:30:00,8.64,8.67,8.63,8.64,19900.0,8.64,8.67,8.63,8.64,19900.0
2009-03-25 11:35:00,8.62,8.64,8.61,8.63,4700.0,8.62,8.64,8.61,8.63,4700.0
2009-03-25 11:40:00,8.63,8.64,8.61,8.62,13000.0,8.63,8.64,8.61,8.62,13000.0
2009-03-25 11:45:00,8.64,8.67,8.62,8.65,21300.0,8.64,8.67,8.62,8.65,21300.0
2009-03-25 11:50:00,8.65,8.68,8.65,8.67,27300.0,8.65,8.68,8.65,8.67,27300.0
2009-03-25 11:55:00,8.67,8.67,8.65,8.65,17800.0,8.67,8.67,8.65,8.65,17800.0
2009-03-25 12:00:00,8.66,8.77,8.65,8.73,61900.0,8.66,8.77,8.65,8.73,61900.0
2009-03-25 12:05:00,8.75,8.75,8.73,8.73,2800.0,8.75,8.75,8.73,8.73,2800.0
2009-03-25 12:10:00,8.72,8.72,8.65,8.65,17600.0,8.72,8.72,8.65,8.65,17600.0
2009-03-25 12:15:00,8.65,8.66,8.64,8.65,11800.0,8.65,8.66,8.64,8.65,11800.0
2009-03-25 12:20:00,8.65,8.66,8.64,8.64,36400.0,8.65,8.66,8.64,8.64,36400.0
2009-03-25 12:25:00,8.64,8.65,8.61,8.62,27200.0,8.64,8.65,8.61,8.62,27200.0
2009-03-25 12:30:00,8.62,8.62,8.57,8.58,42400.0,8.62,8.62,8.57,8.58,42400.0
2009-03-25 12:35:00,8.58,8.59,8.55,8.55,27700.0,8.58,8.59,8.55,8.55,27700.0
2009-03-25 12:40:00,8.55,8.56,8.55,8.55,12900.0,8.55,8.56,8.55,8.55,12900.0
2009-03-25 12:45:00,8.55,8.56,8.55,8.55,13400.0,8.55,8.56,8.55,8.55,13400.0
2009-03-25 12:50:00,8.55,8.55,8.49,8.52,16100.0,8.55,8.55,8.49,8.52,16100.0
2009-03-25 12:55:00,8.54,8.55,8.49,8.5,15100.0,8.54,8.55,8.49,8.5,15100.0
2009-03-25 13:00:00,8.49,8.52,8.49,8.49,24100.0,8.49,8.52,8.49,8.49,24100.0
2009-03-25 13:05:00,8.48,8.48,8.46,8.46,4200.0,8.48,8.48,8.46,8.46,4200.0
2009-03-25 13:10:00,8.46,8.46,8.45,8.45,1700.0,8.46,8.46,8.45,8.45,1700.0
2009-03-25 13:15:00,8.45,8.45,8.45,8.45,11000.0,8.45,8.45,8.45,8.45,11000.0
2009-03-25 13:20:00,8.45,8.45,8.41,8.41,9000.0,8.45,8.45,8.41,8.41,9000.0
2009-03-25 13:25:00,8.41,8.41,8.36,8.4,9500.0,8.41,8.41,8.36,8.4,9500.0
2009-03-25 13:30:00,8.4,8.4,8.35,8.35,33700.0,8.4,8.4,8.35,8.35,33700.0
2009-03-25 13:35:00,8.35,8.35,8.26,8.28,28700.0,8.35,8.35,8.26,8.28,28700.0
2009-03-25 13:40:00,8.28,8.29,8.23,8.25,44700.0,8.28,8.29,8.23,8.25,44700.0
2009-03-25 13:45:00,8.25,8.3,8.25,8.3,10600.0,8.25,8.3,8.25,8.3,10600.0
2009-03-25 13:50:00,8.3,8.34,8.3,8.33,14600.0,8.3,8.34,8.3,8.33,14600.0
2009-03-25 13:55:00,8.33,8.34,8.27,8.3,22400.0,8.33,8.34,8.27,8.3,22400.0
2009-03-25 14:00:00,8.29,8.29,8.24,8.25,15200.0,8.29,8.29,8.24,8.25,15200.0
2009-03-25 14:05:00,8.25,8.26,8.24,8.24,6700.0,8.25,8.26,8.24,8.24,6700.0
2009-03-25 14:10:00,8.24,8.24,8.2,8.23,18200.0,8.24,8.24,8.2,8.23,18200.0
2009-03-25 14:15:00,8.22,8.23,8.21,8.21,18300.0,8.22,8.23,8.21,8.21,18300.0
2009-03-25 14:20:00,8.21,8.22,8.2,8.2,21600.0,8.21,8.22,8.2,8.2,21600.0
2009-03-25 14:25:00,8.2,8.2,8.12,8.12,43900.0,8.2,8.2,8.12,8.12,43900.0
2009-03-25 14:30:00,8.12,8.17,8.12,8.14,23600.0,8.12,8.17,8.12,8.14,23600.0
2009-03-25 14:35:00,8.14,8.14,8.09,8.09,7100.0,8.14,8.14,8.09,8.09,7100.0
2009-03-25 14:40:00,8.08,8.1,8.04,8.05,16900.0,8.08,8.1,8.04,8.05,16900.0
2009-03-25 14:45:00,8.05,8.1,8.01,8.1,24800.0,8.05,8.1,8.01,8.1,24800.0
2009-03-25 14:50:00,8.09,8.11,8.08,8.08,25600.0,8.09,8.11,8.08,8.08,25600.0
2009-03-25 14:55:00,8.07,8.16,8.07,8.1,33800.0,8.07,8.16,8.07,8.1,33800.0
2009-03-25 15:00:00,8.09,8.1,8.04,8.07,57300.0,8.09,8.1,8.04,8.07,57300.0
2009-03-25 15:05:00,8.08,8.12,8.06,8.1,7600.0,8.08,8.12,8.06,8.1,7600.0
2009-03-25 15:10:00,8.09,8.16,8.09,8.15,12000.0,8.09,8.16,8.09,8.15,12000.0
2009-03-25 15:15:00,8.15,8.16,8.14,8.16,22500.0,8.15,8.16,8.14,8.16,22500.0
2009-03-25 15:20:00,8.16,8.25,8.15,8.21,30700.0,8.16,8.25,8.15,8.21,30700.0
2009-03-25 15:25:00,8.2,8.26,8.17,8.26,11600.0,8.2,8.26,8.17,8.26,11600.0
2009-03-25 15:30:00,8.25,8.27,8.22,8.22,17600.0,8.25,8.27,8.22,8.22,17600.0
2009-03-25 15:35:00,8.22,8.24,8.21,8.23,11300.0,8.22,8.24,8.21,8.23,11300.0
2009-03-25 15:40:00,8.24,8.24,8.17,8.23,29700.0,8.24,8.24,8.17,8.23,29700.0
2009-03-25 15:45:00,8.23,8.23,8.2,8.21,25400.0,8.23,8.23,8.2,8.21,25400.0
2009-03-25 15:50:00,8.21,8.21,8.2,8.21,44600.0,8.21,8.21,8.2,8.21,44600.0
2009-03-25 15:55:00,8.21,8.26,8.19,8.25,97100.0,8.21,8.26,8.19,8.25,97100.0
2009-03-26 09:30:00,8.36,8.56,8.36,8.56,12600.0,8.36,8.56,8.36,8.56,12600.0
2009-03-26 09:35:00,8.58,8.61,8.55,8.55,14400.0,8.58,8.61,8.55,8.55,14400.0
2009-03-26 09:40:00,8.56,8.65,8.53,8.63,16200.0,8.56,8.65,8.53,8.63,16200.0
2009-03-26 09:45:00,8.62,8.66,8.6,8.61,26100.0,8.62,8.66,8.6,8.61,26100.0
2009-03-26 09:50:00,8.61,8.62,8.55,8.56,16800.0,8.61,8.62,8.55,8.56,16800.0
2009-03-26 09:55:00,8.55,8.6,8.55,8.6,27000.0,8.55,8.6,8.55,8.6,27000.0
2009-03-26 10:00:00,8.6,8.6,8.58,8.59,9700.0,8.6,8.6,8.58,8.59,9700.0
2009-03-26 10:05:00,8.58,8.66,8.57,8.66,21300.0,8.58,8.66,8.57,8.66,21300.0
2009-03-26 10:10:00,8.66,8.66,8.57,8.57,13500.0,8.66,8.66,8.57,8.57,13500.0
2009-03-26 10:15:00,8.58,8.58,8.56,8.57,9800.0,8.58,8.58,8.56,8.57,9800.0
2009-03-26 10:20:00,8.57,8.59,8.56,8.59,7800.0,8.57,8.59,8.56,8.59,7800.0
2009-03-26 10:25:00,8.59,8.59,8.57,8.57,6800.0,8.59,8.59,8.57,8.57,6800.0
2009-03-26 10:30:00,8.57,8.6,8.57,8.6,13900.0,8.57,8.6,8.57,8.6,13900.0
2009-03-26 10:35:00,8.6,8.63,8.6,8.63,2500.0,8.6,8.63,8.6,8.63,2500.0
2009-03-26 10:40:00,8.62,8.64,8.62,8.63,3700.0,8.62,8.64,8.62,8.63,3700.0
2009-03-26 10:45:00,8.63,8.63,8.61,8.63,6000.0,8.63,8.63,8.61,8.63,6000.0
2009-03-26 10:50:00,8.62,8.74,8.62,8.73,36500.0,8.62,8.74,8.62,8.73,36500.0
2009-03-26 10:55:00,8.73,8.79,8.73,8.79,29800.0,8.73,8.79,8.73,8.79,29800.0
2009-03-26 11:00:00,8.79,8.81,8.76,8.81,29800.0,8.79,8.81,8.76,8.81,29800.0
2009-03-26 11:05:00,8.81,8.88,8.81,8.86,28900.0,8.81,8.88,8.81,8.86,28900.0
2009-03-26 11:10:00,8.86,8.92,8.86,8.91,24700.0,8.86,8.92,8.86,8.91,24700.0
2009-03-26 11:15:00,8.92,8.98,8.91,8.93,46700.0,8.92,8.98,8.91,8.93,46700.0
2009-03-26 11:20:00,8.93,9.0,8.92,8.98,62300.0,8.93,9.0,8.92,8.98,62300.0
2009-03-26 11:25:00,8.99,9.09,8.98,9.05,109500.0,8.99,9.09,8.98,9.05,109500.0
2009-03-26 11:30:00,9.05,9.08,8.98,8.98,29000.0,9.05,9.08,8.98,8.98,29000.0
2009-03-26 11:35:00,8.98,9.01,8.91,8.95,152800.0,8.98,9.01,8.91,8.95,152800.0
2009-03-26 11:40:00,8.93,8.93,8.88,8.89,84100.0,8.93,8.93,8.88,8.89,84100.0
2009-03-26 11:45:00,8.88,8.88,8.8,8.8,32400.0,8.88,8.88,8.8,8.8,32400.0
2009-03-26 11:50:00,8.8,8.82,8.77,8.77,18700.0,8.8,8.82,8.77,8.77,18700.0
2009-03-26 11:55:00,8.77,8.78,8.77,8.78,14900.0,8.77,8.78,8.77,8.78,14900.0
2009-03-26 12:00:00,8.77,8.86,8.77,8.85,24800.0,8.77,8.86,8.77,8.85,24800.0
2009-03-26 12:05:00,8.85,8.89,8.8,8.83,15700.0,8.85,8.89,8.8,8.83,15700.0
2009-03-26 12:10:00,8.84,8.9,8.82,8.88,21300.0,8.84,8.9,8.82,8.88,21300.0
2009-03-26 12:15:00,8.88,8.9,8.85,8.87,21400.0,8.88,8.9,8.85,8.87,21400.0
2009-03-26 12:20:00,8.87,8.87,8.83,8.83,10500.0,8.87,8.87,8.83,8.83,10500.0
2009-03-26 12:25:00,8.83,8.84,8.82,8.83,4300.0,8.83,8.84,8.82,8.83,4300.0
2009-03-26 12:30:00,8.83,8.84,8.78,8.78,17100.0,8.83,8.84,8.78,8.78,17100.0
2009-03-26 12:35:00,8.79,8.79,8.75,8.78,12200.0,8.79,8.79,8.75,8.78,12200.0
2009-03-26 12:40:00,8.78,8.78,8.76,8.76,16800.0,8.78,8.78,8.76,8.76,16800.0
2009-03-26 12:45:00,8.76,8.77,8.74,8.76,12100.0,8.76,8.77,8.74,8.76,12100.0
2009-03-26 12:50:00,8.75,8.75,8.73,8.73,3800.0,8.75,8.75,8.73,8.73,3800.0
2009-03-26 12:55:00,8.73,8.74,8.72,8.72,7500.0,8.73,8.74,8.72,8.72,7500.0
2009-03-26 13:00:00,8.72,8.87,8.72,8.81,16300.0,8.72,8.87,8.72,8.81,16300.0
2009-03-26 13:05:00,8.82,8.83,8.79,8.83,6500.0,8.82,8.83,8.79,8.83,6500.0
2009-03-26 13:10:00,8.84,8.84,8.8,8.8,6400.0,8.84,8.84,8.8,8.8,6400.0
2009-03-26 13:15:00,8.79,8.81,8.78,8.79,58100.0,8.79,8.81,8.78,8.79,58100.0
2009-03-26 13:20:00,8.78,8.87,8.78,8.85,17000.0,8.78,8.87,8.78,8.85,17000.0
2009-03-26 13:25:00,8.86,8.86,8.81,8.82,6900.0,8.86,8.86,8.81,8.82,6900.0
2009-03-26 13:30:00,8.83,8.87,8.82,8.85,18200.0,8.83,8.87,8.82,8.85,18200.0
2009-03-26 13:35:00,8.85,8.85,8.8,8.8,23500.0,8.85,8.85,8.8,8.8,23500.0
2009-03-26 13:40:00,8.79,8.8,8.76,8.77,10300.0,8.79,8.8,8.76,8.77,10300.0
2009-03-26 13:45:00,8.76,8.77,8.76,8.77,4500.0,8.76,8.77,8.76,8.77,4500.0
2009-03-26 13:50:00,8.77,8.85,8.76,8.8,14500.0,8.77,8.85,8.76,8.8,14500.0
2009-03-26 13:55:00,8.8,8.81,8.8,8.81,4600.0,8.8,8.81,8.8,8.81,4600.0
2009-03-26 14:00:00,8.8,8.82,8.8,8.81,6000.0,8.8,8.82,8.8,8.81,6000.0
2009-03-26 14:05:00,8.81,8.82,8.79,8.8,8900.0,8.81,8.82,8.79,8.8,8900.0
2009-03-26 14:10:00,8.8,8.81,8.8,8.8,9300.0,8.8,8.81,8.8,8.8,9300.0
2009-03-26 14:15:00,8.81,8.81,8.8,8.8,10400.0,8.81,8.81,8.8,8.8,10400.0
2009-03-26 14:20:00,8.79,8.8,8.77,8.8,14600.0,8.79,8.8,8.77,8.8,14600.0
2009-03-26 14:25:00,8.8,8.85,8.76,8.76,13500.0,8.8,8.85,8.76,8.76,13500.0
2009-03-26 14:30:00,8.77,8.81,8.73,8.81,22500.0,8.77,8.81,8.73,8.81,22500.0
2009-03-26 14:35:00,8.81,8.81,8.71,8.71,11900.0,8.81,8.81,8.71,8.71,11900.0
2009-03-26 14:40:00,8.71,8.72,8.7,8.71,19900.0,8.71,8.72,8.7,8.71,19900.0
2009-03-26 14:45:00,8.72,8.72,8.66,8.66,33000.0,8.72,8.72,8.66,8.66,33000.0
2009-03-26 14:50:00,8.67,8.69,8.64,8.69,18400.0,8.67,8.69,8.64,8.69,18400.0
2009-03-26 14:55:00,8.69,8.7,8.62,8.62,15100.0,8.69,8.7,8.62,8.62,15100.0
2009-03-26 15:00:00,8.62,8.86,8.61,8.69,25100.0,8.62,8.86,8.61,8.69,25100.0
2009-03-26 15:05:00,8.69,8.72,8.69,8.71,8400.0,8.69,8.72,8.69,8.71,8400.0
2009-03-26 15:10:00,8.72,8.76,8.71,8.74,11700.0,8.72,8.76,8.71,8.74,11700.0
2009-03-26 15:15:00,8.75,8.75,8.7,8.7,23600.0,8.75,8.75,8.7,8.7,23600.0
2009-03-26 15:20:00,8.71,8.73,8.66,8.72,14800.0,8.71,8.73,8.66,8.72,14800.0
2009-03-26 15:25:00,8.72,8.74,8.71,8.73,7200.0,8.72,8.74,8.71,8.73,7200.0
2009-03-26 15:30:00,8.74,8.75,8.73,8.74,6700.0,8.74,8.75,8.73,8.74,6700.0
2009-03-26 15:35:00,8.73,8.74,8.72,8.74,12600.0,8.73,8.74,8.72,8.74,12600.0
2009-03-26 15:40:00,8.74,8.82,8.73,8.81,28200.0,8.74,8.82,8.73,8.81,28200.0
2009-03-26 15:45:00,8.82,8.82,8.77,8.78,29200.0,8.82,8.82,8.77,8.78,29200.0
2009-03-26 15:50:00,8.78,8.87,8.78,8.85,82200.0,8.78,8.87,8.78,8.85,82200.0
2009-03-26 15:55:00,8.84,8.91,8.84,8.9,120600.0,8.84,8.91,8.84,8.9,120600.0
2009-03-27 09:30:00,9.0,9.0,8.81,8.82,21400.0,9.0,9.0,8.81,8.82,21400.0
2009-03-27 09:35:00,8.81,8.82,8.74,8.74,12100.0,8.81,8.82,8.74,8.74,12100.0
2009-03-27 09:40:00,8.75,8.75,8.7,8.7,7900.0,8.75,8.75,8.7,8.7,7900.0
2009-03-27 09:45:00,8.7,8.71,8.66,8.66,12400.0,8.7,8.71,8.66,8.66,12400.0
2009-03-27 09:50:00,8.66,8.67,8.61,8.63,16100.0,8.66,8.67,8.61,8.63,16100.0
2009-03-27 09:55:00,8.64,8.64,8.57,8.58,20400.0,8.64,8.64,8.57,8.58,20400.0
2009-03-27 10:00:00,8.57,8.57,8.52,8.54,13700.0,8.57,8.57,8.52,8.54,13700.0
2009-03-27 10:05:00,8.54,8.59,8.52,8.52,10400.0,8.54,8.59,8.52,8.52,10400.0
2009-03-27 10:10:00,8.52,8.52,8.49,8.5,17300.0,8.52,8.52,8.49,8.5,17300.0
2009-03-27 10:15:00,8.51,8.51,8.46,8.46,8700.0,8.51,8.51,8.46,8.46,8700.0
2009-03-27 10:20:00,8.46,8.55,8.45,8.54,7000.0,8.46,8.55,8.45,8.54,7000.0
2009-03-27 10:25:00,8.54,8.55,8.54,8.54,6700.0,8.54,8.55,8.54,8.54,6700.0
2009-03-27 10:30:00,8.55,8.56,8.52,8.56,11100.0,8.55,8.56,8.52,8.56,11100.0
2009-03-27 10:35:00,8.56,8.62,8.55,8.6,5800.0,8.56,8.62,8.55,8.6,5800.0
2009-03-27 10:40:00,8.6,8.6,8.57,8.58,4300.0,8.6,8.6,8.57,8.58,4300.0
2009-03-27 10:45:00,8.57,8.61,8.56,8.6,12700.0,8.57,8.61,8.56,8.6,12700.0
2009-03-27 10:50:00,8.59,8.64,8.59,8.62,6000.0,8.59,8.64,8.59,8.62,6000.0
2009-03-27 10:55:00,8.61,8.62,8.6,8.61,4400.0,8.61,8.62,8.6,8.61,4400.0
2009-03-27 11:00:00,8.61,8.61,8.52,8.53,18200.0,8.61,8.61,8.52,8.53,18200.0
2009-03-27 11:05:00,8.53,8.57,8.52,8.56,13800.0,8.53,8.57,8.52,8.56,13800.0
2009-03-27 11:10:00,8.55,8.61,8.55,8.61,15200.0,8.55,8.61,8.55,8.61,15200.0
2009-03-27 11:15:00,8.61,8.64,8.6,8.61,9400.0,8.61,8.64,8.6,8.61,9400.0
2009-03-27 11:20:00,8.6,8.62,8.59,8.6,32400.0,8.6,8.62,8.59,8.6,32400.0
2009-03-27 11:25:00,8.57,8.59,8.55,8.56,15400.0,8.57,8.59,8.55,8.56,15400.0
2009-03-27 11:30:00,8.56,8.57,8.55,8.56,14600.0,8.56,8.57,8.55,8.56,14600.0
2009-03-27 11:35:00,8.57,8.57,8.55,8.56,6100.0,8.57,8.57,8.55,8.56,6100.0
2009-03-27 11:40:00,8.55,8.57,8.55,8.57,7600.0,8.55,8.57,8.55,8.57,7600.0
2009-03-27 11:45:00,8.58,8.59,8.58,8.58,2900.0,8.58,8.59,8.58,8.58,2900.0
2009-03-27 11:50:00,8.58,8.59,8.57,8.57,11000.0,8.58,8.59,8.57,8.57,11000.0
2009-03-27 11:55:00,8.57,8.57,8.55,8.55,10900.0,8.57,8.57,8.55,8.55,10900.0
2009-03-27 12:00:00,8.55,8.56,8.52,8.53,7000.0,8.55,8.56,8.52,8.53,7000.0
2009-03-27 12:05:00,8.54,8.54,8.51,8.51,6400.0,8.54,8.54,8.51,8.51,6400.0
2009-03-27 12:10:00,8.52,8.52,8.5,8.51,7500.0,8.52,8.52,8.5,8.51,7500.0
2009-03-27 12:15:00,8.51,8.51,8.5,8.51,16100.0,8.51,8.51,8.5,8.51,16100.0
2009-03-27 12:20:00,8.51,8.52,8.51,8.51,5300.0,8.51,8.52,8.51,8.51,5300.0
2009-03-27 12:25:00,8.51,8.52,8.51,8.52,3900.0,8.51,8.52,8.51,8.52,3900.0
2009-03-27 12:30:00,8.52,8.52,8.51,8.51,5600.0,8.52,8.52,8.51,8.51,5600.0
2009-03-27 12:35:00,8.51,8.52,8.51,8.51,7000.0,8.51,8.52,8.51,8.51,7000.0
2009-03-27 12:40:00,8.51,8.52,8.51,8.51,2600.0,8.51,8.52,8.51,8.51,2600.0
2009-03-27 12:45:00,8.51,8.52,8.51,8.52,2900.0,8.51,8.52,8.51,8.52,2900.0
2009-03-27 12:50:00,8.51,8.52,8.51,8.51,9300.0,8.51,8.52,8.51,8.51,9300.0
2009-03-27 12:55:00,8.51,8.51,8.47,8.47,10300.0,8.51,8.51,8.47,8.47,10300.0
2009-03-27 13:00:00,8.47,8.48,8.43,8.43,8400.0,8.47,8.48,8.43,8.43,8400.0
2009-03-27 13:05:00,8.43,8.44,8.4,8.4,8300.0,8.43,8.44,8.4,8.4,8300.0
2009-03-27 13:10:00,8.4,8.41,8.4,8.41,5500.0,8.4,8.41,8.4,8.41,5500.0
2009-03-27 13:15:00,8.42,8.46,8.42,8.45,11900.0,8.42,8.46,8.42,8.45,11900.0
2009-03-27 13:20:00,8.45,8.46,8.45,8.46,5800.0,8.45,8.46,8.45,8.46,5800.0
2009-03-27 13:25:00,8.46,8.47,8.46,8.46,3000.0,8.46,8.47,8.46,8.46,3000.0
2009-03-27 13:30:00,8.47,8.51,8.46,8.51,7200.0,8.47,8.51,8.46,8.51,7200.0
2009-03-27 13:35:00,8.5,8.5,8.48,8.48,4400.0,8.5,8.5,8.48,8.48,4400.0
2009-03-27 13:40:00,8.49,8.49,8.46,8.47,10700.0,8.49,8.49,8.46,8.47,10700.0
2009-03-27 13:45:00,8.47,8.48,8.46,8.48,14100.0,8.47,8.48,8.46,8.48,14100.0
2009-03-27 13:50:00,8.47,8.48,8.46,8.47,13500.0,8.47,8.48,8.46,8.47,13500.0
2009-03-27 13:55:00,8.47,8.47,8.44,8.45,16600.0,8.47,8.47,8.44,8.45,16600.0
2009-03-27 14:00:00,8.44,8.45,8.41,8.44,8100.0,8.44,8.45,8.41,8.44,8100.0
2009-03-27 14:05:00,8.44,8.48,8.44,8.44,6100.0,8.44,8.48,8.44,8.44,6100.0
2009-03-27 14:10:00,8.45,8.48,8.44,8.47,7700.0,8.45,8.48,8.44,8.47,7700.0
2009-03-27 14:15:00,8.47,8.48,8.46,8.47,4500.0,8.47,8.48,8.46,8.47,4500.0
2009-03-27 14:20:00,8.47,8.54,8.46,8.52,11700.0,8.47,8.54,8.46,8.52,11700.0
2009-03-27 14:25:00,8.52,8.52,8.49,8.5,2000.0,8.52,8.52,8.49,8.5,2000.0
2009-03-27 14:30:00,8.49,8.49,8.45,8.46,6200.0,8.49,8.49,8.45,8.46,6200.0
2009-03-27 14:35:00,8.46,8.47,8.45,8.46,5800.0,8.46,8.47,8.45,8.46,5800.0
2009-03-27 14:40:00,8.46,8.47,8.44,8.44,6700.0,8.46,8.47,8.44,8.44,6700.0
2009-03-27 14:45:00,8.44,8.47,8.44,8.47,6700.0,8.44,8.47,8.44,8.47,6700.0
2009-03-27 14:50:00,8.47,8.47,8.45,8.46,8800.0,8.47,8.47,8.45,8.46,8800.0
2009-03-27 14:55:00,8.45,8.48,8.45,8.46,4600.0,8.45,8.48,8.45,8.46,4600.0
2009-03-27 15:00:00,8.47,8.52,8.46,8.49,24300.0,8.47,8.52,8.46,8.49,24300.0
2009-03-27 15:05:00,8.49,8.49,8.47,8.48,10500.0,8.49,8.49,8.47,8.48,10500.0
2009-03-27 15:10:00,8.48,8.5,8.47,8.47,16900.0,8.48,8.5,8.47,8.47,16900.0
2009-03-27 15:15:00,8.46,8.47,8.46,8.47,4800.0,8.46,8.47,8.46,8.47,4800.0
2009-03-27 15:20:00,8.47,8.49,8.46,8.48,12500.0,8.47,8.49,8.46,8.48,12500.0
2009-03-27 15:25:00,8.49,8.5,8.46,8.47,9900.0,8.49,8.5,8.46,8.47,9900.0
2009-03-27 15:30:00,8.47,8.48,8.46,8.48,8000.0,8.47,8.48,8.46,8.48,8000.0
2009-03-27 15:35:00,8.47,8.48,8.44,8.46,8300.0,8.47,8.48,8.44,8.46,8300.0
2009-03-27 15:40:00,8.46,8.48,8.44,8.47,11300.0,8.46,8.48,8.44,8.47,11300.0
2009-03-27 15:45:00,8.47,8.47,8.44,8.45,23300.0,8.47,8.47,8.44,8.45,23300.0
2009-03-27 15:50:00,8.45,8.46,8.43,8.44,35900.0,8.45,8.46,8.43,8.44,35900.0
2009-03-27 15:55:00,8.44,8.49,8.41,8.41,67800.0,8.44,8.49,8.41,8.41,67800.0
2009-03-30 09:30:00,8.6,8.6,8.17,8.17,23000.0,8.6,8.6,8.17,8.17,23000.0
2009-03-30 09:35:00,8.18,8.18,8.04,8.07,20700.0,8.18,8.18,8.04,8.07,20700.0
2009-03-30 09:40:00,8.05,8.05,7.87,7.9,36000.0,8.05,8.05,7.87,7.9,36000.0
2009-03-30 09:45:00,7.89,7.99,7.88,7.99,9000.0,7.89,7.99,7.88,7.99,9000.0
2009-03-30 09:50:00,7.97,7.99,7.92,7.99,12000.0,7.97,7.99,7.92,7.99,12000.0
2009-03-30 09:55:00,7.99,8.02,7.98,8.02,18500.0,7.99,8.02,7.98,8.02,18500.0
2009-03-30 10:00:00,8.02,8.02,8.0,8.0,8600.0,8.02,8.02,8.0,8.0,8600.0
2009-03-30 10:05:00,8.0,8.03,7.99,8.03,9700.0,8.0,8.03,7.99,8.03,9700.0
2009-03-30 10:10:00,8.03,8.04,8.02,8.02,4000.0,8.03,8.04,8.02,8.02,4000.0
2009-03-30 10:15:00,8.02,8.03,8.01,8.02,6400.0,8.02,8.03,8.01,8.02,6400.0
2009-03-30 10:20:00,8.01,8.02,7.99,7.99,1900.0,8.01,8.02,7.99,7.99,1900.0
2009-03-30 10:25:00,7.99,8.0,7.99,8.0,3400.0,7.99,8.0,7.99,8.0,3400.0
2009-03-30 10:30:00,7.99,8.0,7.96,7.96,8500.0,7.99,8.0,7.96,7.96,8500.0
2009-03-30 10:35:00,7.96,7.97,7.95,7.95,7100.0,7.96,7.97,7.95,7.95,7100.0
2009-03-30 10:40:00,7.96,7.98,7.95,7.97,13400.0,7.96,7.98,7.95,7.97,13400.0
2009-03-30 10:45:00,7.97,8.02,7.97,8.0,11700.0,7.97,8.02,7.97,8.0,11700.0
2009-03-30 10:50:00,8.01,8.05,8.0,8.04,13600.0,8.01,8.05,8.0,8.04,13600.0
2009-03-30 10:55:00,8.05,8.08,8.05,8.08,4700.0,8.05,8.08,8.05,8.08,4700.0
2009-03-30 11:00:00,8.07,8.07,8.05,8.05,3900.0,8.07,8.07,8.05,8.05,3900.0
2009-03-30 11:05:00,8.05,8.06,8.02,8.06,5600.0,8.05,8.06,8.02,8.06,5600.0
2009-03-30 11:10:00,8.05,8.14,8.05,8.1,21600.0,8.05,8.14,8.05,8.1,21600.0
2009-03-30 11:15:00,8.1,8.11,8.1,8.1,3400.0,8.1,8.11,8.1,8.1,3400.0
2009-03-30 11:20:00,8.11,8.16,8.1,8.1,13600.0,8.11,8.16,8.1,8.1,13600.0
2009-03-30 11:25:00,8.1,8.12,8.08,8.1,6300.0,8.1,8.12,8.08,8.1,6300.0
2009-03-30 11:30:00,8.08,8.08,8.04,8.05,8600.0,8.08,8.08,8.04,8.05,8600.0
2009-03-30 11:35:00,8.05,8.07,8.05,8.07,5700.0,8.05,8.07,8.05,8.07,5700.0
2009-03-30 11:40:00,8.07,8.07,8.06,8.06,7400.0,8.07,8.07,8.06,8.06,7400.0
2009-03-30 11:45:00,8.07,8.07,8.03,8.07,4500.0,8.07,8.07,8.03,8.07,4500.0
2009-03-30 11:50:00,8.07,8.07,8.05,8.05,3100.0,8.07,8.07,8.05,8.05,3100.0
2009-03-30 11:55:00,8.05,8.07,8.05,8.07,3500.0,8.05,8.07,8.05,8.07,3500.0
2009-03-30 12:00:00,8.07,8.07,8.06,8.07,3900.0,8.07,8.07,8.06,8.07,3900.0
2009-03-30 12:05:00,8.07,8.07,8.06,8.06,2800.0,8.07,8.07,8.06,8.06,2800.0
2009-03-30 12:10:00,8.07,8.07,8.0,8.0,20300.0,8.07,8.07,8.0,8.0,20300.0
2009-03-30 12:15:00,8.0,8.04,7.99,8.03,32700.0,8.0,8.04,7.99,8.03,32700.0
2009-03-30 12:20:00,8.03,8.06,8.03,8.06,2500.0,8.03,8.06,8.03,8.06,2500.0
2009-03-30 12:25:00,8.07,8.11,8.07,8.11,3700.0,8.07,8.11,8.07,8.11,3700.0
2009-03-30 12:30:00,8.1,8.11,8.07,8.11,17500.0,8.1,8.11,8.07,8.11,17500.0
2009-03-30 12:35:00,8.11,8.14,8.09,8.14,11300.0,8.11,8.14,8.09,8.14,11300.0
2009-03-30 12:40:00,8.14,8.15,8.14,8.14,2700.0,8.14,8.15,8.14,8.14,2700.0
2009-03-30 12:45:00,8.14,8.15,8.14,8.15,1700.0,8.14,8.15,8.14,8.15,1700.0
2009-03-30 12:50:00,8.15,8.16,8.15,8.15,2500.0,8.15,8.16,8.15,8.15,2500.0
2009-03-30 12:55:00,8.15,8.15,8.1,8.1,10100.0,8.15,8.15,8.1,8.1,10100.0
2009-03-30 13:00:00,8.1,8.12,8.1,8.1,7400.0,8.1,8.12,8.1,8.1,7400.0
2009-03-30 13:05:00,8.09,8.1,8.02,8.02,29000.0,8.09,8.1,8.02,8.02,29000.0
2009-03-30 13:10:00,8.03,8.03,8.02,8.03,1300.0,8.03,8.03,8.02,8.03,1300.0
2009-03-30 13:15:00,8.03,8.03,8.02,8.02,1500.0,8.03,8.03,8.02,8.02,1500.0
2009-03-30 13:20:00,8.02,8.04,8.02,8.04,2900.0,8.02,8.04,8.02,8.04,2900.0
2009-03-30 13:25:00,8.03,8.05,8.03,8.05,5500.0,8.03,8.05,8.03,8.05,5500.0
2009-03-30 13:30:00,8.05,8.05,8.04,8.05,4700.0,8.05,8.05,8.04,8.05,4700.0
2009-03-30 13:35:00,8.05,8.05,8.04,8.04,2000.0,8.05,8.05,8.04,8.04,2000.0
2009-03-30 13:40:00,8.05,8.07,8.05,8.06,3300.0,8.05,8.07,8.05,8.06,3300.0
2009-03-30 13:45:00,8.05,8.07,8.05,8.07,5500.0,8.05,8.07,8.05,8.07,5500.0
2009-03-30 13:50:00,8.06,8.07,8.05,8.06,3400.0,8.06,8.07,8.05,8.06,3400.0
2009-03-30 13:55:00,8.07,8.08,8.06,8.08,5000.0,8.07,8.08,8.06,8.08,5000.0
2009-03-30 14:00:00,8.07,8.08,8.06,8.07,5600.0,8.07,8.08,8.06,8.07,5600.0
2009-03-30 14:05:00,8.07,8.08,8.06,8.08,3400.0,8.07,8.08,8.06,8.08,3400.0
2009-03-30 14:10:00,8.08,8.1,8.08,8.1,8900.0,8.08,8.1,8.08,8.1,8900.0
2009-03-30 14:15:00,8.1,8.11,8.09,8.11,2700.0,8.1,8.11,8.09,8.11,2700.0
2009-03-30 14:20:00,8.1,8.1,8.09,8.09,4100.0,8.1,8.1,8.09,8.09,4100.0
2009-03-30 14:25:00,8.1,8.1,8.08,8.09,5800.0,8.1,8.1,8.08,8.09,5800.0
2009-03-30 14:30:00,8.09,8.09,8.06,8.09,3400.0,8.09,8.09,8.06,8.09,3400.0
2009-03-30 14:35:00,8.09,8.1,8.08,8.08,3400.0,8.09,8.1,8.08,8.08,3400.0
2009-03-30 14:40:00,8.08,8.1,8.05,8.08,19800.0,8.08,8.1,8.05,8.08,19800.0
2009-03-30 14:45:00,8.08,8.09,8.04,8.05,16600.0,8.08,8.09,8.04,8.05,16600.0
2009-03-30 14:50:00,8.06,8.06,8.05,8.05,7200.0,8.06,8.06,8.05,8.05,7200.0
2009-03-30 14:55:00,8.06,8.06,8.04,8.05,9400.0,8.06,8.06,8.04,8.05,9400.0
2009-03-30 15:00:00,8.05,8.05,8.04,8.05,3300.0,8.05,8.05,8.04,8.05,3300.0
2009-03-30 15:05:00,8.04,8.09,8.04,8.09,17000.0,8.04,8.09,8.04,8.09,17000.0
2009-03-30 15:10:00,8.09,8.12,8.09,8.1,6300.0,8.09,8.12,8.09,8.1,6300.0
2009-03-30 15:15:00,8.1,8.11,8.08,8.08,9500.0,8.1,8.11,8.08,8.08,9500.0
2009-03-30 15:20:00,8.08,8.14,8.07,8.14,5200.0,8.08,8.14,8.07,8.14,5200.0
2009-03-30 15:25:00,8.14,8.14,8.12,8.12,6200.0,8.14,8.14,8.12,8.12,6200.0
2009-03-30 15:30:00,8.12,8.17,8.12,8.16,10100.0,8.12,8.17,8.12,8.16,10100.0
2009-03-30 15:35:00,8.16,8.19,8.14,8.16,22800.0,8.16,8.19,8.14,8.16,22800.0
2009-03-30 15:40:00,8.16,8.2,8.15,8.18,14500.0,8.16,8.2,8.15,8.18,14500.0
2009-03-30 15:45:00,8.18,8.21,8.16,8.17,17500.0,8.18,8.21,8.16,8.17,17500.0
2009-03-30 15:50:00,8.17,8.2,8.16,8.2,23100.0,8.17,8.2,8.16,8.2,23100.0
2009-03-30 15:55:00,8.19,8.24,8.18,8.22,45100.0,8.19,8.24,8.18,8.22,45100.0
2009-03-31 09:30:00,8.25,8.28,8.25,8.27,3900.0,8.25,8.28,8.25,8.27,3900.0
2009-03-31 09:35:00,8.29,8.34,8.28,8.34,5500.0,8.29,8.34,8.28,8.34,5500.0
2009-03-31 09:40:00,8.33,8.34,8.28,8.28,5400.0,8.33,8.34,8.28,8.28,5400.0
2009-03-31 09:45:00,8.29,8.4,8.29,8.4,11500.0,8.29,8.4,8.29,8.4,11500.0
2009-03-31 09:50:00,8.4,8.4,8.29,8.31,12900.0,8.4,8.4,8.29,8.31,12900.0
2009-03-31 09:55:00,8.31,8.31,8.26,8.28,21000.0,8.31,8.31,8.26,8.28,21000.0
2009-03-31 10:00:00,8.27,8.28,8.26,8.28,6900.0,8.27,8.28,8.26,8.28,6900.0
2009-03-31 10:05:00,8.28,8.28,8.27,8.28,12600.0,8.28,8.28,8.27,8.28,12600.0
2009-03-31 10:10:00,8.28,8.28,8.2,8.2,7600.0,8.28,8.28,8.2,8.2,7600.0
2009-03-31 10:15:00,8.19,8.23,8.19,8.22,3500.0,8.19,8.23,8.19,8.22,3500.0
2009-03-31 10:20:00,8.24,8.24,8.23,8.23,1300.0,8.24,8.24,8.23,8.23,1300.0
2009-03-31 10:25:00,8.23,8.26,8.18,8.26,11400.0,8.23,8.26,8.18,8.26,11400.0
2009-03-31 10:30:00,8.27,8.28,8.25,8.26,2100.0,8.27,8.28,8.25,8.26,2100.0
2009-03-31 10:35:00,8.27,8.28,8.27,8.27,2000.0,8.27,8.28,8.27,8.27,2000.0
2009-03-31 10:40:00,8.28,8.28,8.25,8.26,6200.0,8.28,8.28,8.25,8.26,6200.0
2009-03-31 10:45:00,8.28,8.28,8.27,8.28,5900.0,8.28,8.28,8.27,8.28,5900.0
2009-03-31 10:50:00,8.28,8.28,8.2,8.23,10300.0,8.28,8.28,8.2,8.23,10300.0
2009-03-31 10:55:00,8.23,8.23,8.19,8.22,13400.0,8.23,8.23,8.19,8.22,13400.0
2009-03-31 11:00:00,8.22,8.22,8.21,8.22,2400.0,8.22,8.22,8.21,8.22,2400.0
2009-03-31 11:05:00,8.22,8.27,8.21,8.27,10700.0,8.22,8.27,8.21,8.27,10700.0
2009-03-31 11:10:00,8.28,8.29,8.23,8.23,11800.0,8.28,8.29,8.23,8.23,11800.0
2009-03-31 11:15:00,8.22,8.22,8.22,8.22,1400.0,8.22,8.22,8.22,8.22,1400.0
2009-03-31 11:20:00,8.22,8.22,8.21,8.22,2100.0,8.22,8.22,8.21,8.22,2100.0
2009-03-31 11:25:00,8.21,8.21,8.2,8.2,2600.0,8.21,8.21,8.2,8.2,2600.0
2009-03-31 11:30:00,8.21,8.21,8.18,8.18,18100.0,8.21,8.21,8.18,8.18,18100.0
2009-03-31 11:35:00,8.18,8.2,8.15,8.2,11200.0,8.18,8.2,8.15,8.2,11200.0
2009-03-31 11:40:00,8.18,8.21,8.17,8.2,17300.0,8.18,8.21,8.17,8.2,17300.0
2009-03-31 11:45:00,8.21,8.25,8.2,8.25,5700.0,8.21,8.25,8.2,8.25,5700.0
2009-03-31 11:50:00,8.25,8.29,8.24,8.27,1900.0,8.25,8.29,8.24,8.27,1900.0
2009-03-31 11:55:00,8.27,8.27,8.25,8.27,1900.0,8.27,8.27,8.25,8.27,1900.0
2009-03-31 12:00:00,8.28,8.28,8.22,8.22,2200.0,8.28,8.28,8.22,8.22,2200.0
2009-03-31 12:05:00,8.22,8.22,8.21,8.21,600.0,8.22,8.22,8.21,8.21,600.0
2009-03-31 12:10:00,8.21,8.21,8.2,8.2,2500.0,8.21,8.21,8.2,8.2,2500.0
2009-03-31 12:15:00,8.21,8.23,8.2,8.21,2000.0,8.21,8.23,8.2,8.21,2000.0
2009-03-31 12:20:00,8.21,8.21,8.18,8.18,1500.0,8.21,8.21,8.18,8.18,1500.0
2009-03-31 12:25:00,8.17,8.18,8.17,8.18,2100.0,8.17,8.18,8.17,8.18,2100.0
2009-03-31 12:30:00,8.19,8.21,8.19,8.2,3700.0,8.19,8.21,8.19,8.2,3700.0
2009-03-31 12:35:00,8.2,8.22,8.2,8.21,1800.0,8.2,8.22,8.2,8.21,1800.0
2009-03-31 12:40:00,8.21,8.24,8.21,8.24,3400.0,8.21,8.24,8.21,8.24,3400.0
2009-03-31 12:45:00,8.24,8.24,8.23,8.23,700.0,8.24,8.24,8.23,8.23,700.0
2009-03-31 12:50:00,8.23,8.27,8.23,8.26,1700.0,8.23,8.27,8.23,8.26,1700.0
2009-03-31 12:55:00,8.26,8.28,8.26,8.28,4200.0,8.26,8.28,8.26,8.28,4200.0
2009-03-31 13:00:00,8.29,8.35,8.27,8.35,23800.0,8.29,8.35,8.27,8.35,23800.0
2009-03-31 13:05:00,8.36,8.38,8.36,8.38,3600.0,8.36,8.38,8.36,8.38,3600.0
2009-03-31 13:10:00,8.38,8.43,8.38,8.43,19900.0,8.38,8.43,8.38,8.43,19900.0
2009-03-31 13:15:00,8.42,8.42,8.38,8.38,8100.0,8.42,8.42,8.38,8.38,8100.0
2009-03-31 13:20:00,8.4,8.41,8.38,8.4,5600.0,8.4,8.41,8.38,8.4,5600.0
2009-03-31 13:25:00,8.4,8.4,8.38,8.4,11300.0,8.4,8.4,8.38,8.4,11300.0
2009-03-31 13:30:00,8.4,8.45,8.36,8.45,29500.0,8.4,8.45,8.36,8.45,29500.0
2009-03-31 13:35:00,8.45,8.48,8.45,8.45,24000.0,8.45,8.48,8.45,8.45,24000.0
2009-03-31 13:40:00,8.44,8.44,8.41,8.42,6700.0,8.44,8.44,8.41,8.42,6700.0
2009-03-31 13:45:00,8.43,8.48,8.42,8.47,24700.0,8.43,8.48,8.42,8.47,24700.0
2009-03-31 13:50:00,8.46,8.47,8.43,8.44,27900.0,8.46,8.47,8.43,8.44,27900.0
2009-03-31 13:55:00,8.44,8.48,8.43,8.48,22200.0,8.44,8.48,8.43,8.48,22200.0
2009-03-31 14:00:00,8.49,8.49,8.45,8.47,16500.0,8.49,8.49,8.45,8.47,16500.0
2009-03-31 14:05:00,8.47,8.5,8.46,8.47,17200.0,8.47,8.5,8.46,8.47,17200.0
2009-03-31 14:10:00,8.47,8.53,8.47,8.51,14300.0,8.47,8.53,8.47,8.51,14300.0
2009-03-31 14:15:00,8.51,8.53,8.5,8.53,32200.0,8.51,8.53,8.5,8.53,32200.0
2009-03-31 14:20:00,8.53,8.57,8.5,8.53,17400.0,8.53,8.57,8.5,8.53,17400.0
2009-03-31 14:25:00,8.53,8.54,8.52,8.54,4500.0,8.53,8.54,8.52,8.54,4500.0
2009-03-31 14:30:00,8.55,8.6,8.54,8.59,20900.0,8.55,8.6,8.54,8.59,20900.0
2009-03-31 14:35:00,8.58,8.6,8.57,8.6,7200.0,8.58,8.6,8.57,8.6,7200.0
2009-03-31 14:40:00,8.61,8.61,8.58,8.61,11000.0,8.61,8.61,8.58,8.61,11000.0
2009-03-31 14:45:00,8.61,8.66,8.59,8.59,26400.0,8.61,8.66,8.59,8.59,26400.0
2009-03-31 14:50:00,8.6,8.65,8.6,8.64,8200.0,8.6,8.65,8.6,8.64,8200.0
2009-03-31 14:55:00,8.64,8.65,8.6,8.61,19600.0,8.64,8.65,8.6,8.61,19600.0
2009-03-31 15:00:00,8.61,8.61,8.54,8.54,12600.0,8.61,8.61,8.54,8.54,12600.0
2009-03-31 15:05:00,8.54,8.59,8.53,8.56,20500.0,8.54,8.59,8.53,8.56,20500.0
2009-03-31 15:10:00,8.56,8.56,8.49,8.5,14300.0,8.56,8.56,8.49,8.5,14300.0
2009-03-31 15:15:00,8.51,8.52,8.48,8.52,18200.0,8.51,8.52,8.48,8.52,18200.0
2009-03-31 15:20:00,8.53,8.55,8.49,8.51,34800.0,8.53,8.55,8.49,8.51,34800.0
2009-03-31 15:25:00,8.51,8.53,8.51,8.51,5000.0,8.51,8.53,8.51,8.51,5000.0
2009-03-31 15:30:00,8.51,8.51,8.4,8.43,16100.0,8.51,8.51,8.4,8.43,16100.0
2009-03-31 15:35:00,8.43,8.43,8.36,8.42,9600.0,8.43,8.43,8.36,8.42,9600.0
2009-03-31 15:40:00,8.43,8.44,8.35,8.35,8700.0,8.43,8.44,8.35,8.35,8700.0
2009-03-31 15:45:00,8.35,8.39,8.32,8.35,15500.0,8.35,8.39,8.32,8.35,15500.0
2009-03-31 15:50:00,8.34,8.41,8.34,8.39,15100.0,8.34,8.41,8.34,8.39,15100.0
2009-03-31 15:55:00,8.39,8.43,8.34,8.34,75500.0,8.39,8.43,8.34,8.34,75500.0
2009-04-01 09:30:00,8.53,8.53,8.0,8.0,38800.0,8.53,8.53,8.0,8.0,38800.0
2009-04-01 09:35:00,8.0,8.15,8.0,8.11,16300.0,8.0,8.15,8.0,8.11,16300.0
2009-04-01 09:40:00,8.12,8.12,8.1,8.11,5200.0,8.12,8.12,8.1,8.11,5200.0
2009-04-01 09:45:00,8.12,8.12,8.11,8.11,3000.0,8.12,8.12,8.11,8.11,3000.0
2009-04-01 09:50:00,8.11,8.15,8.11,8.14,11400.0,8.11,8.15,8.11,8.14,11400.0
2009-04-01 09:55:00,8.14,8.15,8.12,8.15,5900.0,8.14,8.15,8.12,8.15,5900.0
2009-04-01 10:00:00,8.16,8.17,8.13,8.15,8300.0,8.16,8.17,8.13,8.15,8300.0
2009-04-01 10:05:00,8.15,8.17,8.14,8.14,8900.0,8.15,8.17,8.14,8.14,8900.0
2009-04-01 10:10:00,8.15,8.18,8.15,8.17,12600.0,8.15,8.18,8.15,8.17,12600.0
2009-04-01 10:15:00,8.17,8.22,8.16,8.22,33100.0,8.17,8.22,8.16,8.22,33100.0
2009-04-01 10:20:00,8.22,8.3,8.2,8.28,10900.0,8.22,8.3,8.2,8.28,10900.0
2009-04-01 10:25:00,8.28,8.29,8.26,8.28,12000.0,8.28,8.29,8.26,8.28,12000.0
2009-04-01 10:30:00,8.28,8.33,8.28,8.33,5200.0,8.28,8.33,8.28,8.33,5200.0
2009-04-01 10:35:00,8.33,8.39,8.32,8.39,7500.0,8.33,8.39,8.32,8.39,7500.0
2009-04-01 10:40:00,8.39,8.41,8.38,8.38,4400.0,8.39,8.41,8.38,8.38,4400.0
2009-04-01 10:45:00,8.38,8.39,8.36,8.39,7100.0,8.38,8.39,8.36,8.39,7100.0
2009-04-01 10:50:00,8.39,8.47,8.39,8.44,25200.0,8.39,8.47,8.39,8.44,25200.0
2009-04-01 10:55:00,8.45,8.49,8.41,8.41,9100.0,8.45,8.49,8.41,8.41,9100.0
2009-04-01 11:00:00,8.42,8.47,8.41,8.44,11100.0,8.42,8.47,8.41,8.44,11100.0
2009-04-01 11:05:00,8.46,8.46,8.38,8.41,15700.0,8.46,8.46,8.38,8.41,15700.0
2009-04-01 11:10:00,8.41,8.41,8.3,8.32,45200.0,8.41,8.41,8.3,8.32,45200.0
2009-04-01 11:15:00,8.32,8.36,8.31,8.35,8700.0,8.32,8.36,8.31,8.35,8700.0
2009-04-01 11:20:00,8.34,8.44,8.34,8.4,48700.0,8.34,8.44,8.34,8.4,48700.0
2009-04-01 11:25:00,8.4,8.45,8.4,8.45,5300.0,8.4,8.45,8.4,8.45,5300.0
2009-04-01 11:30:00,8.44,8.46,8.41,8.44,12200.0,8.44,8.46,8.41,8.44,12200.0
2009-04-01 11:35:00,8.44,8.45,8.44,8.44,5100.0,8.44,8.45,8.44,8.44,5100.0
2009-04-01 11:40:00,8.45,8.45,8.39,8.43,28800.0,8.45,8.45,8.39,8.43,28800.0
2009-04-01 11:45:00,8.43,8.44,8.43,8.43,7200.0,8.43,8.44,8.43,8.43,7200.0
2009-04-01 11:50:00,8.43,8.44,8.43,8.43,3300.0,8.43,8.44,8.43,8.43,3300.0
2009-04-01 11:55:00,8.44,8.44,8.43,8.44,3400.0,8.44,8.44,8.43,8.44,3400.0
2009-04-01 12:00:00,8.43,8.48,8.43,8.48,23800.0,8.43,8.48,8.43,8.48,23800.0
2009-04-01 12:05:00,8.48,8.55,8.45,8.45,39200.0,8.48,8.55,8.45,8.45,39200.0
2009-04-01 12:10:00,8.45,8.5,8.44,8.5,5200.0,8.45,8.5,8.44,8.5,5200.0
2009-04-01 12:15:00,8.5,8.5,8.47,8.47,5400.0,8.5,8.5,8.47,8.47,5400.0
2009-04-01 12:20:00,8.46,8.46,8.42,8.45,9700.0,8.46,8.46,8.42,8.45,9700.0
2009-04-01 12:25:00,8.45,8.46,8.45,8.45,1500.0,8.45,8.46,8.45,8.45,1500.0
2009-04-01 12:30:00,8.45,8.47,8.45,8.46,4000.0,8.45,8.47,8.45,8.46,4000.0
2009-04-01 12:35:00,8.47,8.47,8.37,8.37,20100.0,8.47,8.47,8.37,8.37,20100.0
2009-04-01 12:40:00,8.38,8.4,8.37,8.37,2100.0,8.38,8.4,8.37,8.37,2100.0
2009-04-01 12:45:00,8.37,8.39,8.35,8.38,6400.0,8.37,8.39,8.35,8.38,6400.0
2009-04-01 12:50:00,8.38,8.41,8.38,8.41,3500.0,8.38,8.41,8.38,8.41,3500.0
2009-04-01 12:55:00,8.41,8.41,8.39,8.4,5300.0,8.41,8.41,8.39,8.4,5300.0
2009-04-01 13:00:00,8.41,8.43,8.41,8.42,3500.0,8.41,8.43,8.41,8.42,3500.0
2009-04-01 13:05:00,8.42,8.42,8.4,8.4,5000.0,8.42,8.42,8.4,8.4,5000.0
2009-04-01 13:10:00,8.4,8.42,8.38,8.42,5100.0,8.4,8.42,8.38,8.42,5100.0
2009-04-01 13:15:00,8.43,8.45,8.42,8.44,1400.0,8.43,8.45,8.42,8.44,1400.0
2009-04-01 13:20:00,8.44,8.5,8.44,8.48,11100.0,8.44,8.5,8.44,8.48,11100.0
2009-04-01 13:25:00,8.48,8.48,8.43,8.43,6400.0,8.48,8.48,8.43,8.43,6400.0
2009-04-01 13:30:00,8.43,8.43,8.4,8.41,3800.0,8.43,8.43,8.4,8.41,3800.0
2009-04-01 13:35:00,8.4,8.5,8.4,8.5,1400.0,8.4,8.5,8.4,8.5,1400.0
2009-04-01 13:40:00,8.49,8.49,8.47,8.49,4300.0,8.49,8.49,8.47,8.49,4300.0
2009-04-01 13:45:00,8.5,8.5,8.46,8.46,2000.0,8.5,8.5,8.46,8.46,2000.0
2009-04-01 13:50:00,8.46,8.5,8.45,8.48,4000.0,8.46,8.5,8.45,8.48,4000.0
2009-04-01 13:55:00,8.48,8.51,8.48,8.49,15100.0,8.48,8.51,8.48,8.49,15100.0
2009-04-01 14:00:00,8.49,8.53,8.42,8.53,13900.0,8.49,8.53,8.42,8.53,13900.0
2009-04-01 14:05:00,8.53,8.54,8.49,8.5,9800.0,8.53,8.54,8.49,8.5,9800.0
2009-04-01 14:10:00,8.5,8.5,8.48,8.49,18400.0,8.5,8.5,8.48,8.49,18400.0
2009-04-01 14:15:00,8.49,8.5,8.47,8.47,10100.0,8.49,8.5,8.47,8.47,10100.0
2009-04-01 14:20:00,8.47,8.47,8.44,8.45,3200.0,8.47,8.47,8.44,8.45,3200.0
2009-04-01 14:25:00,8.44,8.45,8.43,8.43,11000.0,8.44,8.45,8.43,8.43,11000.0
2009-04-01 14:30:00,8.44,8.47,8.43,8.47,2400.0,8.44,8.47,8.43,8.47,2400.0
2009-04-01 14:35:00,8.47,8.49,8.47,8.49,3100.0,8.47,8.49,8.47,8.49,3100.0
2009-04-01 14:40:00,8.49,8.49,8.41,8.41,5400.0,8.49,8.49,8.41,8.41,5400.0
2009-04-01 14:45:00,8.41,8.44,8.41,8.44,2600.0,8.41,8.44,8.41,8.44,2600.0
2009-04-01 14:50:00,8.44,8.46,8.44,8.46,1600.0,8.44,8.46,8.44,8.46,1600.0
2009-04-01 14:55:00,8.44,8.45,8.43,8.44,1000.0,8.44,8.45,8.43,8.44,1000.0
2009-04-01 15:00:00,8.43,8.43,8.35,8.36,12600.0,8.43,8.43,8.35,8.36,12600.0
2009-04-01 15:05:00,8.37,8.41,8.36,8.36,3200.0,8.37,8.41,8.36,8.36,3200.0
2009-04-01 15:10:00,8.34,8.34,8.31,8.33,3100.0,8.34,8.34,8.31,8.33,3100.0
2009-04-01 15:15:00,8.33,8.4,8.29,8.4,10500.0,8.33,8.4,8.29,8.4,10500.0
2009-04-01 15:20:00,8.4,8.4,8.36,8.38,6700.0,8.4,8.4,8.36,8.38,6700.0
2009-04-01 15:25:00,8.39,8.42,8.39,8.41,4100.0,8.39,8.42,8.39,8.41,4100.0
2009-04-01 15:30:00,8.42,8.45,8.39,8.44,10800.0,8.42,8.45,8.39,8.44,10800.0
2009-04-01 15:35:00,8.43,8.45,8.43,8.44,5100.0,8.43,8.45,8.43,8.44,5100.0
2009-04-01 15:40:00,8.44,8.45,8.41,8.42,8700.0,8.44,8.45,8.41,8.42,8700.0
2009-04-01 15:45:00,8.43,8.45,8.42,8.45,10600.0,8.43,8.45,8.42,8.45,10600.0
2009-04-01 15:50:00,8.45,8.46,8.39,8.41,52200.0,8.45,8.46,8.39,8.41,52200.0
2009-04-01 15:55:00,8.4,8.48,8.4,8.47,34900.0,8.4,8.48,8.4,8.47,34900.0
2009-04-02 09:30:00,8.66,8.8,8.66,8.79,30600.0,8.66,8.8,8.66,8.79,30600.0
2009-04-02 09:35:00,8.8,8.8,8.77,8.8,5000.0,8.8,8.8,8.77,8.8,5000.0
2009-04-02 09:40:00,8.8,8.8,8.58,8.7,33900.0,8.8,8.8,8.58,8.7,33900.0
2009-04-02 09:45:00,8.71,8.75,8.69,8.7,17100.0,8.71,8.75,8.69,8.7,17100.0
2009-04-02 09:50:00,8.74,8.76,8.68,8.76,5200.0,8.74,8.76,8.68,8.76,5200.0
2009-04-02 09:55:00,8.77,8.8,8.77,8.77,7500.0,8.77,8.8,8.77,8.77,7500.0
2009-04-02 10:00:00,8.78,8.8,8.69,8.7,25600.0,8.78,8.8,8.69,8.7,25600.0
2009-04-02 10:05:00,8.7,8.7,8.6,8.62,33500.0,8.7,8.7,8.6,8.62,33500.0
2009-04-02 10:10:00,8.62,8.62,8.56,8.59,9200.0,8.62,8.62,8.56,8.59,9200.0
2009-04-02 10:15:00,8.59,8.65,8.59,8.62,26600.0,8.59,8.65,8.59,8.62,26600.0
2009-04-02 10:20:00,8.62,8.63,8.62,8.63,28700.0,8.62,8.63,8.62,8.63,28700.0
2009-04-02 10:25:00,8.63,8.63,8.62,8.62,16100.0,8.63,8.63,8.62,8.62,16100.0
2009-04-02 10:30:00,8.63,8.63,8.62,8.63,13700.0,8.63,8.63,8.62,8.63,13700.0
2009-04-02 10:35:00,8.63,8.65,8.61,8.65,15100.0,8.63,8.65,8.61,8.65,15100.0
2009-04-02 10:40:00,8.65,8.67,8.65,8.66,13400.0,8.65,8.67,8.65,8.66,13400.0
2009-04-02 10:45:00,8.67,8.72,8.66,8.68,22700.0,8.67,8.72,8.66,8.68,22700.0
2009-04-02 10:50:00,8.68,8.73,8.67,8.73,54900.0,8.68,8.73,8.67,8.73,54900.0
2009-04-02 10:55:00,8.72,8.74,8.7,8.73,17500.0,8.72,8.74,8.7,8.73,17500.0
2009-04-02 11:00:00,8.74,8.77,8.73,8.75,38500.0,8.74,8.77,8.73,8.75,38500.0
2009-04-02 11:05:00,8.75,8.76,8.74,8.74,31300.0,8.75,8.76,8.74,8.74,31300.0
2009-04-02 11:10:00,8.75,8.75,8.74,8.75,18600.0,8.75,8.75,8.74,8.75,18600.0
2009-04-02 11:15:00,8.75,8.75,8.74,8.75,5600.0,8.75,8.75,8.74,8.75,5600.0
2009-04-02 11:20:00,8.75,8.75,8.74,8.74,6600.0,8.75,8.75,8.74,8.74,6600.0
2009-04-02 11:25:00,8.74,8.75,8.74,8.74,6000.0,8.74,8.75,8.74,8.74,6000.0
2009-04-02 11:30:00,8.74,8.75,8.74,8.74,8500.0,8.74,8.75,8.74,8.74,8500.0
2009-04-02 11:35:00,8.73,8.74,8.73,8.73,6600.0,8.73,8.74,8.73,8.73,6600.0
2009-04-02 11:40:00,8.74,8.74,8.68,8.68,16000.0,8.74,8.74,8.68,8.68,16000.0
2009-04-02 11:45:00,8.68,8.68,8.66,8.66,12900.0,8.68,8.68,8.66,8.66,12900.0
2009-04-02 11:50:00,8.66,8.67,8.65,8.66,8900.0,8.66,8.67,8.65,8.66,8900.0
2009-04-02 11:55:00,8.66,8.67,8.65,8.66,4200.0,8.66,8.67,8.65,8.66,4200.0
2009-04-02 12:00:00,8.67,8.67,8.66,8.66,7400.0,8.67,8.67,8.66,8.66,7400.0
2009-04-02 12:05:00,8.66,8.66,8.64,8.65,11900.0,8.66,8.66,8.64,8.65,11900.0
2009-04-02 12:10:00,8.64,8.68,8.64,8.67,12000.0,8.64,8.68,8.64,8.67,12000.0
2009-04-02 12:15:00,8.68,8.72,8.67,8.72,17600.0,8.68,8.72,8.67,8.72,17600.0
2009-04-02 12:20:00,8.71,8.74,8.71,8.73,14600.0,8.71,8.74,8.71,8.73,14600.0
2009-04-02 12:25:00,8.73,8.74,8.72,8.73,13600.0,8.73,8.74,8.72,8.73,13600.0
2009-04-02 12:30:00,8.73,8.74,8.73,8.74,3900.0,8.73,8.74,8.73,8.74,3900.0
2009-04-02 12:35:00,8.73,8.74,8.73,8.74,12000.0,8.73,8.74,8.73,8.74,12000.0
2009-04-02 12:40:00,8.74,8.74,8.73,8.74,3700.0,8.74,8.74,8.73,8.74,3700.0
2009-04-02 12:45:00,8.74,8.74,8.73,8.74,3100.0,8.74,8.74,8.73,8.74,3100.0
2009-04-02 12:50:00,8.74,8.74,8.73,8.73,5000.0,8.74,8.74,8.73,8.73,5000.0
2009-04-02 12:55:00,8.74,8.74,8.72,8.72,11500.0,8.74,8.74,8.72,8.72,11500.0
2009-04-02 13:00:00,8.72,8.72,8.7,8.7,5100.0,8.72,8.72,8.7,8.7,5100.0
2009-04-02 13:05:00,8.7,8.7,8.68,8.68,1500.0,8.7,8.7,8.68,8.68,1500.0
2009-04-02 13:10:00,8.68,8.69,8.68,8.68,1600.0,8.68,8.69,8.68,8.68,1600.0
2009-04-02 13:15:00,8.69,8.69,8.67,8.68,3700.0,8.69,8.69,8.67,8.68,3700.0
2009-04-02 13:20:00,8.68,8.68,8.62,8.62,10400.0,8.68,8.68,8.62,8.62,10400.0
2009-04-02 13:25:00,8.61,8.62,8.61,8.61,3900.0,8.61,8.62,8.61,8.61,3900.0
2009-04-02 13:30:00,8.62,8.7,8.61,8.64,23400.0,8.62,8.7,8.61,8.64,23400.0
2009-04-02 13:35:00,8.65,8.67,8.64,8.65,6000.0,8.65,8.67,8.64,8.65,6000.0
2009-04-02 13:40:00,8.62,8.64,8.62,8.63,3300.0,8.62,8.64,8.62,8.63,3300.0
2009-04-02 13:45:00,8.62,8.63,8.62,8.62,10500.0,8.62,8.63,8.62,8.62,10500.0
2009-04-02 13:50:00,8.63,8.63,8.62,8.63,7400.0,8.63,8.63,8.62,8.63,7400.0
2009-04-02 13:55:00,8.62,8.62,8.59,8.59,10900.0,8.62,8.62,8.59,8.59,10900.0
2009-04-02 14:00:00,8.58,8.59,8.58,8.59,4400.0,8.58,8.59,8.58,8.59,4400.0
2009-04-02 14:05:00,8.59,8.59,8.54,8.55,31100.0,8.59,8.59,8.54,8.55,31100.0
2009-04-02 14:10:00,8.55,8.55,8.53,8.54,9500.0,8.55,8.55,8.53,8.54,9500.0
2009-04-02 14:15:00,8.54,8.54,8.53,8.54,7500.0,8.54,8.54,8.53,8.54,7500.0
2009-04-02 14:20:00,8.53,8.54,8.53,8.53,2000.0,8.53,8.54,8.53,8.53,2000.0
2009-04-02 14:25:00,8.53,8.54,8.53,8.53,14200.0,8.53,8.54,8.53,8.53,14200.0
2009-04-02 14:30:00,8.53,8.54,8.53,8.53,6700.0,8.53,8.54,8.53,8.53,6700.0
2009-04-02 14:35:00,8.53,8.54,8.53,8.53,4100.0,8.53,8.54,8.53,8.53,4100.0
2009-04-02 14:40:00,8.53,8.54,8.5,8.52,37000.0,8.53,8.54,8.5,8.52,37000.0
2009-04-02 14:45:00,8.53,8.55,8.52,8.54,18500.0,8.53,8.55,8.52,8.54,18500.0
2009-04-02 14:50:00,8.53,8.54,8.52,8.52,10700.0,8.53,8.54,8.52,8.52,10700.0
2009-04-02 14:55:00,8.52,8.52,8.5,8.51,8400.0,8.52,8.52,8.5,8.51,8400.0
2009-04-02 15:00:00,8.51,8.55,8.5,8.55,9200.0,8.51,8.55,8.5,8.55,9200.0
2009-04-02 15:05:00,8.55,8.55,8.53,8.53,14700.0,8.55,8.55,8.53,8.53,14700.0
2009-04-02 15:10:00,8.53,8.54,8.52,8.53,8200.0,8.53,8.54,8.52,8.53,8200.0
2009-04-02 15:15:00,8.54,8.54,8.5,8.5,17900.0,8.54,8.54,8.5,8.5,17900.0
2009-04-02 15:20:00,8.5,8.53,8.5,8.53,9000.0,8.5,8.53,8.5,8.53,9000.0
2009-04-02 15:25:00,8.53,8.53,8.52,8.53,19600.0,8.53,8.53,8.52,8.53,19600.0
2009-04-02 15:30:00,8.52,8.53,8.49,8.49,13400.0,8.52,8.53,8.49,8.49,13400.0
2009-04-02 15:35:00,8.49,8.49,8.43,8.43,23100.0,8.49,8.49,8.43,8.43,23100.0
2009-04-02 15:40:00,8.43,8.44,8.36,8.36,49500.0,8.43,8.44,8.36,8.36,49500.0
2009-04-02 15:45:00,8.39,8.4,8.33,8.39,51000.0,8.39,8.4,8.33,8.39,51000.0
2009-04-02 15:50:00,8.39,8.43,8.39,8.42,30100.0,8.39,8.43,8.39,8.42,30100.0
2009-04-02 15:55:00,8.43,8.43,8.38,8.43,59800.0,8.43,8.43,8.38,8.43,59800.0
2009-04-03 09:30:00,8.35,8.56,8.34,8.38,23100.0,8.35,8.56,8.34,8.38,23100.0
2009-04-03 09:35:00,8.38,8.42,8.35,8.41,15400.0,8.38,8.42,8.35,8.41,15400.0
2009-04-03 09:40:00,8.4,8.44,8.38,8.41,13300.0,8.4,8.44,8.38,8.41,13300.0
2009-04-03 09:45:00,8.42,8.42,8.39,8.4,1600.0,8.42,8.42,8.39,8.4,1600.0
2009-04-03 09:50:00,8.4,8.43,8.38,8.39,12600.0,8.4,8.43,8.38,8.39,12600.0
2009-04-03 09:55:00,8.4,8.4,8.37,8.39,10600.0,8.4,8.4,8.37,8.39,10600.0
2009-04-03 10:00:00,8.39,8.39,8.36,8.38,7500.0,8.39,8.39,8.36,8.38,7500.0
2009-04-03 10:05:00,8.38,8.39,8.37,8.38,4100.0,8.38,8.39,8.37,8.38,4100.0
2009-04-03 10:10:00,8.38,8.38,8.29,8.31,23900.0,8.38,8.38,8.29,8.31,23900.0
2009-04-03 10:15:00,8.3,8.34,8.3,8.34,4300.0,8.3,8.34,8.3,8.34,4300.0
2009-04-03 10:20:00,8.34,8.34,8.32,8.32,2500.0,8.34,8.34,8.32,8.32,2500.0
2009-04-03 10:25:00,8.32,8.34,8.32,8.33,23700.0,8.32,8.34,8.32,8.33,23700.0
2009-04-03 10:30:00,8.33,8.35,8.32,8.34,8800.0,8.33,8.35,8.32,8.34,8800.0
2009-04-03 10:35:00,8.34,8.35,8.34,8.35,1900.0,8.34,8.35,8.34,8.35,1900.0
2009-04-03 10:40:00,8.35,8.35,8.26,8.26,11400.0,8.35,8.35,8.26,8.26,11400.0
2009-04-03 10:45:00,8.26,8.27,8.25,8.26,10200.0,8.26,8.27,8.25,8.26,10200.0
2009-04-03 10:50:00,8.26,8.3,8.25,8.3,7100.0,8.26,8.3,8.25,8.3,7100.0
2009-04-03 10:55:00,8.29,8.3,8.29,8.3,900.0,8.29,8.3,8.29,8.3,900.0
2009-04-03 11:00:00,8.3,8.3,8.29,8.3,2700.0,8.3,8.3,8.29,8.3,2700.0
2009-04-03 11:05:00,8.29,8.3,8.29,8.3,500.0,8.29,8.3,8.29,8.3,500.0
2009-04-03 11:10:00,8.3,8.3,8.28,8.28,8600.0,8.3,8.3,8.28,8.28,8600.0
2009-04-03 11:15:00,8.27,8.28,8.27,8.28,2900.0,8.27,8.28,8.27,8.28,2900.0
2009-04-03 11:20:00,8.27,8.28,8.27,8.28,1600.0,8.27,8.28,8.27,8.28,1600.0
2009-04-03 11:25:00,8.27,8.29,8.27,8.28,4200.0,8.27,8.29,8.27,8.28,4200.0
2009-04-03 11:30:00,8.29,8.3,8.27,8.29,12100.0,8.29,8.3,8.27,8.29,12100.0
2009-04-03 11:35:00,8.3,8.3,8.26,8.28,20400.0,8.3,8.3,8.26,8.28,20400.0
2009-04-03 11:40:00,8.29,8.3,8.28,8.29,17200.0,8.29,8.3,8.28,8.29,17200.0
2009-04-03 11:45:00,8.28,8.3,8.28,8.3,28500.0,8.28,8.3,8.28,8.3,28500.0
2009-04-03 11:50:00,8.29,8.31,8.29,8.3,57700.0,8.29,8.31,8.29,8.3,57700.0
2009-04-03 11:55:00,8.3,8.32,8.29,8.32,11200.0,8.3,8.32,8.29,8.32,11200.0
2009-04-03 12:00:00,8.31,8.32,8.29,8.31,15300.0,8.31,8.32,8.29,8.31,15300.0
2009-04-03 12:05:00,8.31,8.31,8.3,8.31,6900.0,8.31,8.31,8.3,8.31,6900.0
2009-04-03 12:10:00,8.31,8.31,8.3,8.31,19300.0,8.31,8.31,8.3,8.31,19300.0
2009-04-03 12:15:00,8.32,8.32,8.31,8.32,8200.0,8.32,8.32,8.31,8.32,8200.0
2009-04-03 12:20:00,8.31,8.32,8.28,8.29,18500.0,8.31,8.32,8.28,8.29,18500.0
2009-04-03 12:25:00,8.3,8.3,8.28,8.29,30300.0,8.3,8.3,8.28,8.29,30300.0
2009-04-03 12:30:00,8.29,8.3,8.28,8.28,7400.0,8.29,8.3,8.28,8.28,7400.0
2009-04-03 12:35:00,8.28,8.29,8.24,8.25,35500.0,8.28,8.29,8.24,8.25,35500.0
2009-04-03 12:40:00,8.24,8.27,8.24,8.25,10300.0,8.24,8.27,8.24,8.25,10300.0
2009-04-03 12:45:00,8.25,8.26,8.24,8.26,35900.0,8.25,8.26,8.24,8.26,35900.0
2009-04-03 12:50:00,8.25,8.27,8.25,8.27,9100.0,8.25,8.27,8.25,8.27,9100.0
2009-04-03 12:55:00,8.27,8.27,8.25,8.26,9900.0,8.27,8.27,8.25,8.26,9900.0
2009-04-03 13:00:00,8.26,8.26,8.25,8.25,9600.0,8.26,8.26,8.25,8.25,9600.0
2009-04-03 13:05:00,8.26,8.27,8.24,8.24,3600.0,8.26,8.27,8.24,8.24,3600.0
2009-04-03 13:10:00,8.25,8.25,8.21,8.25,9400.0,8.25,8.25,8.21,8.25,9400.0
2009-04-03 13:15:00,8.26,8.26,8.25,8.26,3400.0,8.26,8.26,8.25,8.26,3400.0
2009-04-03 13:20:00,8.26,8.27,8.25,8.25,15000.0,8.26,8.27,8.25,8.25,15000.0
2009-04-03 13:25:00,8.25,8.25,8.24,8.25,12400.0,8.25,8.25,8.24,8.25,12400.0
2009-04-03 13:30:00,8.25,8.26,8.24,8.26,7100.0,8.25,8.26,8.24,8.26,7100.0
2009-04-03 13:35:00,8.26,8.26,8.25,8.26,3000.0,8.26,8.26,8.25,8.26,3000.0
2009-04-03 13:40:00,8.26,8.27,8.25,8.26,10400.0,8.26,8.27,8.25,8.26,10400.0
2009-04-03 13:45:00,8.26,8.27,8.26,8.26,7300.0,8.26,8.27,8.26,8.26,7300.0
2009-04-03 13:50:00,8.26,8.26,8.24,8.25,41400.0,8.26,8.26,8.24,8.25,41400.0
2009-04-03 13:55:00,8.25,8.26,8.25,8.26,5000.0,8.25,8.26,8.25,8.26,5000.0
2009-04-03 14:00:00,8.26,8.27,8.25,8.27,5700.0,8.26,8.27,8.25,8.27,5700.0
2009-04-03 14:05:00,8.26,8.27,8.26,8.26,10000.0,8.26,8.27,8.26,8.26,10000.0
2009-04-03 14:10:00,8.25,8.26,8.24,8.26,5600.0,8.25,8.26,8.24,8.26,5600.0
2009-04-03 14:15:00,8.27,8.28,8.27,8.28,1800.0,8.27,8.28,8.27,8.28,1800.0
2009-04-03 14:20:00,8.27,8.28,8.26,8.26,18800.0,8.27,8.28,8.26,8.26,18800.0
2009-04-03 14:25:00,8.25,8.27,8.25,8.26,36400.0,8.25,8.27,8.25,8.26,36400.0
2009-04-03 14:30:00,8.27,8.31,8.27,8.3,17500.0,8.27,8.31,8.27,8.3,17500.0
2009-04-03 14:35:00,8.3,8.31,8.29,8.31,31900.0,8.3,8.31,8.29,8.31,31900.0
2009-04-03 14:40:00,8.31,8.31,8.29,8.3,17600.0,8.31,8.31,8.29,8.3,17600.0
2009-04-03 14:45:00,8.29,8.3,8.27,8.27,29700.0,8.29,8.3,8.27,8.27,29700.0
2009-04-03 14:50:00,8.27,8.27,8.26,8.27,14000.0,8.27,8.27,8.26,8.27,14000.0
2009-04-03 14:55:00,8.28,8.3,8.28,8.3,42800.0,8.28,8.3,8.28,8.3,42800.0
2009-04-03 15:00:00,8.3,8.3,8.29,8.29,7400.0,8.3,8.3,8.29,8.29,7400.0
2009-04-03 15:05:00,8.29,8.29,8.28,8.29,9000.0,8.29,8.29,8.28,8.29,9000.0
2009-04-03 15:10:00,8.29,8.3,8.29,8.3,10200.0,8.29,8.3,8.29,8.3,10200.0
2009-04-03 15:15:00,8.29,8.3,8.29,8.3,7900.0,8.29,8.3,8.29,8.3,7900.0
2009-04-03 15:20:00,8.3,8.3,8.29,8.29,4500.0,8.3,8.3,8.29,8.29,4500.0
2009-04-03 15:25:00,8.3,8.3,8.25,8.26,13600.0,8.3,8.3,8.25,8.26,13600.0
2009-04-03 15:30:00,8.27,8.31,8.27,8.29,24300.0,8.27,8.31,8.27,8.29,24300.0
2009-04-03 15:35:00,8.29,8.3,8.28,8.29,7200.0,8.29,8.3,8.28,8.29,7200.0
2009-04-03 15:40:00,8.3,8.3,8.29,8.3,12800.0,8.3,8.3,8.29,8.3,12800.0
2009-04-03 15:45:00,8.3,8.32,8.29,8.3,35800.0,8.3,8.32,8.29,8.3,35800.0
2009-04-03 15:50:00,8.29,8.3,8.29,8.3,27400.0,8.29,8.3,8.29,8.3,27400.0
2009-04-03 15:55:00,8.3,8.35,8.29,8.3,76500.0,8.3,8.35,8.29,8.3,76500.0
2009-04-06 09:30:00,8.3,8.3,8.15,8.15,26000.0,8.3,8.3,8.15,8.15,26000.0
2009-04-06 09:35:00,8.13,8.16,8.06,8.1,5500.0,8.13,8.16,8.06,8.1,5500.0
2009-04-06 09:40:00,8.1,8.11,8.09,8.11,6000.0,8.1,8.11,8.09,8.11,6000.0
2009-04-06 09:45:00,8.11,8.12,8.09,8.12,11400.0,8.11,8.12,8.09,8.12,11400.0
2009-04-06 09:50:00,8.12,8.16,8.11,8.16,7600.0,8.12,8.16,8.11,8.16,7600.0
2009-04-06 09:55:00,8.16,8.25,8.16,8.25,17900.0,8.16,8.25,8.16,8.25,17900.0
2009-04-06 10:00:00,8.25,8.29,8.24,8.29,14400.0,8.25,8.29,8.24,8.29,14400.0
2009-04-06 10:05:00,8.29,8.29,8.27,8.29,8300.0,8.29,8.29,8.27,8.29,8300.0
2009-04-06 10:10:00,8.28,8.29,8.27,8.27,6400.0,8.28,8.29,8.27,8.27,6400.0
2009-04-06 10:15:00,8.27,8.28,8.23,8.24,12000.0,8.27,8.28,8.23,8.24,12000.0
2009-04-06 10:20:00,8.24,8.24,8.23,8.23,2700.0,8.24,8.24,8.23,8.23,2700.0
2009-04-06 10:25:00,8.24,8.25,8.22,8.22,11900.0,8.24,8.25,8.22,8.22,11900.0
2009-04-06 10:30:00,8.21,8.21,8.18,8.18,3500.0,8.21,8.21,8.18,8.18,3500.0
2009-04-06 10:35:00,8.18,8.18,8.13,8.15,17200.0,8.18,8.18,8.13,8.15,17200.0
2009-04-06 10:40:00,8.16,8.17,8.15,8.16,4600.0,8.16,8.17,8.15,8.16,4600.0
2009-04-06 10:45:00,8.17,8.19,8.16,8.19,6400.0,8.17,8.19,8.16,8.19,6400.0
2009-04-06 10:50:00,8.19,8.19,8.18,8.18,1900.0,8.19,8.19,8.18,8.18,1900.0
2009-04-06 10:55:00,8.18,8.19,8.16,8.16,13600.0,8.18,8.19,8.16,8.16,13600.0
2009-04-06 11:00:00,8.17,8.17,8.12,8.13,12900.0,8.17,8.17,8.12,8.13,12900.0
2009-04-06 11:05:00,8.13,8.16,8.11,8.14,23600.0,8.13,8.16,8.11,8.14,23600.0
2009-04-06 11:10:00,8.15,8.15,8.13,8.14,9600.0,8.15,8.15,8.13,8.14,9600.0
2009-04-06 11:15:00,8.14,8.15,8.13,8.15,5900.0,8.14,8.15,8.13,8.15,5900.0
2009-04-06 11:20:00,8.14,8.15,8.14,8.15,2600.0,8.14,8.15,8.14,8.15,2600.0
2009-04-06 11:25:00,8.14,8.14,8.11,8.12,2900.0,8.14,8.14,8.11,8.12,2900.0
2009-04-06 11:30:00,8.11,8.12,8.1,8.11,3200.0,8.11,8.12,8.1,8.11,3200.0
2009-04-06 11:35:00,8.11,8.11,8.08,8.08,8100.0,8.11,8.11,8.08,8.08,8100.0
2009-04-06 11:40:00,8.09,8.09,8.07,8.07,4900.0,8.09,8.09,8.07,8.07,4900.0
2009-04-06 11:45:00,8.07,8.07,8.03,8.04,14100.0,8.07,8.07,8.03,8.04,14100.0
2009-04-06 11:50:00,8.04,8.04,8.03,8.03,800.0,8.04,8.04,8.03,8.03,800.0
2009-04-06 11:55:00,8.03,8.03,8.0,8.01,9700.0,8.03,8.03,8.0,8.01,9700.0
2009-04-06 12:00:00,8.02,8.02,7.98,7.99,11700.0,8.02,8.02,7.98,7.99,11700.0
2009-04-06 12:05:00,7.98,8.03,7.98,8.0,41900.0,7.98,8.03,7.98,8.0,41900.0
2009-04-06 12:10:00,8.01,8.02,8.0,8.0,18700.0,8.01,8.02,8.0,8.0,18700.0
2009-04-06 12:15:00,8.0,8.01,7.98,7.99,17200.0,8.0,8.01,7.98,7.99,17200.0
2009-04-06 12:20:00,7.98,8.0,7.98,8.0,2700.0,7.98,8.0,7.98,8.0,2700.0
2009-04-06 12:25:00,8.0,8.0,7.98,8.0,4100.0,8.0,8.0,7.98,8.0,4100.0
2009-04-06 12:30:00,8.01,8.06,8.01,8.05,5900.0,8.01,8.06,8.01,8.05,5900.0
2009-04-06 12:35:00,8.04,8.04,8.01,8.01,4700.0,8.04,8.04,8.01,8.01,4700.0
2009-04-06 12:40:00,8.01,8.02,8.01,8.02,1900.0,8.01,8.02,8.01,8.02,1900.0
2009-04-06 12:45:00,8.01,8.02,8.01,8.02,600.0,8.01,8.02,8.01,8.02,600.0
2009-04-06 12:50:00,8.01,8.02,8.01,8.01,3500.0,8.01,8.02,8.01,8.01,3500.0
2009-04-06 12:55:00,8.01,8.02,8.01,8.01,4600.0,8.01,8.02,8.01,8.01,4600.0
2009-04-06 13:00:00,8.02,8.02,7.99,7.99,10500.0,8.02,8.02,7.99,7.99,10500.0
2009-04-06 13:05:00,7.99,8.0,7.98,7.98,1700.0,7.99,8.0,7.98,7.98,1700.0
2009-04-06 13:10:00,7.98,7.99,7.98,7.98,1700.0,7.98,7.99,7.98,7.98,1700.0
2009-04-06 13:15:00,7.98,7.98,7.95,7.95,4700.0,7.98,7.98,7.95,7.95,4700.0
2009-04-06 13:20:00,7.96,7.96,7.95,7.96,2400.0,7.96,7.96,7.95,7.96,2400.0
2009-04-06 13:25:00,7.96,7.97,7.96,7.97,4900.0,7.96,7.97,7.96,7.97,4900.0
2009-04-06 13:30:00,7.97,7.97,7.96,7.96,39400.0,7.97,7.97,7.96,7.96,39400.0
2009-04-06 13:35:00,7.96,7.97,7.94,7.95,13000.0,7.96,7.97,7.94,7.95,13000.0
2009-04-06 13:40:00,7.95,7.95,7.95,7.95,1900.0,7.95,7.95,7.95,7.95,1900.0
2009-04-06 13:45:00,7.95,7.95,7.94,7.95,7000.0,7.95,7.95,7.94,7.95,7000.0
2009-04-06 13:50:00,7.95,7.95,7.95,7.95,500.0,7.95,7.95,7.95,7.95,500.0
2009-04-06 13:55:00,7.95,7.95,7.94,7.95,11700.0,7.95,7.95,7.94,7.95,11700.0
2009-04-06 14:00:00,7.95,7.95,7.94,7.94,1400.0,7.95,7.95,7.94,7.94,1400.0
2009-04-06 14:05:00,7.94,7.95,7.94,7.95,3800.0,7.94,7.95,7.94,7.95,3800.0
2009-04-06 14:10:00,7.94,7.95,7.94,7.95,2500.0,7.94,7.95,7.94,7.95,2500.0
2009-04-06 14:15:00,7.94,7.95,7.91,7.92,14700.0,7.94,7.95,7.91,7.92,14700.0
2009-04-06 14:20:00,7.92,7.92,7.91,7.91,6600.0,7.92,7.92,7.91,7.91,6600.0
2009-04-06 14:25:00,7.92,7.93,7.91,7.92,9400.0,7.92,7.93,7.91,7.92,9400.0
2009-04-06 14:30:00,7.93,7.93,7.91,7.93,33800.0,7.93,7.93,7.91,7.93,33800.0
2009-04-06 14:35:00,7.93,7.93,7.92,7.92,5000.0,7.93,7.93,7.92,7.92,5000.0
2009-04-06 14:40:00,7.92,7.93,7.92,7.93,4200.0,7.92,7.93,7.92,7.93,4200.0
2009-04-06 14:45:00,7.93,7.93,7.92,7.93,10000.0,7.93,7.93,7.92,7.93,10000.0
2009-04-06 14:50:00,7.94,7.96,7.93,7.95,10800.0,7.94,7.96,7.93,7.95,10800.0
2009-04-06 14:55:00,7.96,8.03,7.95,8.01,27900.0,7.96,8.03,7.95,8.01,27900.0
2009-04-06 15:00:00,7.97,7.97,7.96,7.97,6500.0,7.97,7.97,7.96,7.97,6500.0
2009-04-06 15:05:00,7.97,7.97,7.95,7.96,8100.0,7.97,7.97,7.95,7.96,8100.0
2009-04-06 15:10:00,7.96,7.96,7.94,7.95,2600.0,7.96,7.96,7.94,7.95,2600.0
2009-04-06 15:15:00,7.94,8.06,7.93,8.01,23900.0,7.94,8.06,7.93,8.01,23900.0
2009-04-06 15:20:00,8.01,8.01,7.98,7.98,18700.0,8.01,8.01,7.98,7.98,18700.0
2009-04-06 15:25:00,7.98,7.98,7.93,7.94,17000.0,7.98,7.98,7.93,7.94,17000.0
2009-04-06 15:30:00,7.95,7.96,7.94,7.96,19100.0,7.95,7.96,7.94,7.96,19100.0
2009-04-06 15:35:00,7.96,7.96,7.94,7.94,19700.0,7.96,7.96,7.94,7.94,19700.0
2009-04-06 15:40:00,7.95,7.96,7.94,7.95,15200.0,7.95,7.96,7.94,7.95,15200.0
2009-04-06 15:45:00,7.95,7.96,7.93,7.95,37400.0,7.95,7.96,7.93,7.95,37400.0
2009-04-06 15:50:00,7.95,7.96,7.93,7.94,29600.0,7.95,7.96,7.93,7.94,29600.0
2009-04-06 15:55:00,7.95,8.02,7.94,7.97,95500.0,7.95,8.02,7.94,7.97,95500.0
2009-04-07 09:30:00,7.9,7.96,7.75,7.78,24800.0,7.9,7.96,7.75,7.78,24800.0
2009-04-07 09:35:00,7.8,7.85,7.8,7.84,5000.0,7.8,7.85,7.8,7.84,5000.0
2009-04-07 09:40:00,7.84,7.87,7.84,7.85,6000.0,7.84,7.87,7.84,7.85,6000.0
2009-04-07 09:45:00,7.85,7.88,7.85,7.88,5600.0,7.85,7.88,7.85,7.88,5600.0
2009-04-07 09:50:00,7.91,7.91,7.89,7.9,2600.0,7.91,7.91,7.89,7.9,2600.0
2009-04-07 09:55:00,7.9,7.9,7.79,7.8,29300.0,7.9,7.9,7.79,7.8,29300.0
2009-04-07 10:00:00,7.8,7.81,7.77,7.78,10500.0,7.8,7.81,7.77,7.78,10500.0
2009-04-07 10:05:00,7.79,7.79,7.77,7.79,7100.0,7.79,7.79,7.77,7.79,7100.0
2009-04-07 10:10:00,7.78,7.79,7.78,7.78,28700.0,7.78,7.79,7.78,7.78,28700.0
2009-04-07 10:15:00,7.77,7.78,7.7,7.71,19000.0,7.77,7.78,7.7,7.71,19000.0
2009-04-07 10:20:00,7.71,7.75,7.71,7.74,3500.0,7.71,7.75,7.71,7.74,3500.0
2009-04-07 10:25:00,7.75,7.75,7.73,7.75,12100.0,7.75,7.75,7.73,7.75,12100.0
2009-04-07 10:30:00,7.75,7.77,7.74,7.74,24900.0,7.75,7.77,7.74,7.74,24900.0
2009-04-07 10:35:00,7.75,7.77,7.75,7.76,7300.0,7.75,7.77,7.75,7.76,7300.0
2009-04-07 10:40:00,7.77,7.77,7.76,7.76,5800.0,7.77,7.77,7.76,7.76,5800.0
2009-04-07 10:45:00,7.77,7.79,7.77,7.79,8000.0,7.77,7.79,7.77,7.79,8000.0
2009-04-07 10:50:00,7.78,7.79,7.78,7.78,14800.0,7.78,7.79,7.78,7.78,14800.0
2009-04-07 10:55:00,7.78,7.78,7.77,7.78,4500.0,7.78,7.78,7.77,7.78,4500.0
2009-04-07 11:00:00,7.78,7.81,7.78,7.8,6600.0,7.78,7.81,7.78,7.8,6600.0
2009-04-07 11:05:00,7.8,7.84,7.77,7.77,26000.0,7.8,7.84,7.77,7.77,26000.0
2009-04-07 11:10:00,7.78,7.81,7.78,7.8,8000.0,7.78,7.81,7.78,7.8,8000.0
2009-04-07 11:15:00,7.8,7.81,7.78,7.79,6600.0,7.8,7.81,7.78,7.79,6600.0
2009-04-07 11:20:00,7.78,7.79,7.76,7.77,3900.0,7.78,7.79,7.76,7.77,3900.0
2009-04-07 11:25:00,7.77,7.78,7.76,7.76,2000.0,7.77,7.78,7.76,7.76,2000.0
2009-04-07 11:30:00,7.77,7.77,7.76,7.76,10000.0,7.77,7.77,7.76,7.76,10000.0
2009-04-07 11:35:00,7.76,7.76,7.75,7.76,6100.0,7.76,7.76,7.75,7.76,6100.0
2009-04-07 11:40:00,7.76,7.76,7.74,7.75,12400.0,7.76,7.76,7.74,7.75,12400.0
2009-04-07 11:45:00,7.74,7.75,7.74,7.74,8000.0,7.74,7.75,7.74,7.74,8000.0
2009-04-07 11:50:00,7.75,7.75,7.74,7.74,8800.0,7.75,7.75,7.74,7.74,8800.0
2009-04-07 11:55:00,7.75,7.76,7.74,7.75,4600.0,7.75,7.76,7.74,7.75,4600.0
2009-04-07 12:00:00,7.76,7.76,7.76,7.76,900.0,7.76,7.76,7.76,7.76,900.0
2009-04-07 12:05:00,7.76,7.76,7.76,7.76,1200.0,7.76,7.76,7.76,7.76,1200.0
2009-04-07 12:10:00,7.76,7.77,7.76,7.76,6600.0,7.76,7.77,7.76,7.76,6600.0
2009-04-07 12:15:00,7.76,7.77,7.76,7.76,400.0,7.76,7.77,7.76,7.76,400.0
2009-04-07 12:20:00,7.76,7.77,7.76,7.77,300.0,7.76,7.77,7.76,7.77,300.0
2009-04-07 12:25:00,7.76,7.76,7.74,7.74,15000.0,7.76,7.76,7.74,7.74,15000.0
2009-04-07 12:30:00,7.75,7.75,7.74,7.75,7700.0,7.75,7.75,7.74,7.75,7700.0
2009-04-07 12:35:00,7.75,7.76,7.74,7.74,4100.0,7.75,7.76,7.74,7.74,4100.0
2009-04-07 12:40:00,7.74,7.75,7.74,7.75,1700.0,7.74,7.75,7.74,7.75,1700.0
2009-04-07 12:45:00,7.75,7.76,7.74,7.74,4200.0,7.75,7.76,7.74,7.74,4200.0
2009-04-07 12:50:00,7.75,7.76,7.75,7.76,1300.0,7.75,7.76,7.75,7.76,1300.0
2009-04-07 12:55:00,7.77,7.77,7.77,7.77,400.0,7.77,7.77,7.77,7.77,400.0
2009-04-07 13:00:00,7.77,7.77,7.76,7.76,2100.0,7.77,7.77,7.76,7.76,2100.0
2009-04-07 13:05:00,7.75,7.76,7.74,7.74,3200.0,7.75,7.76,7.74,7.74,3200.0
2009-04-07 13:10:00,7.74,7.74,7.7,7.7,11300.0,7.74,7.74,7.7,7.7,11300.0
2009-04-07 13:15:00,7.69,7.69,7.66,7.67,17300.0,7.69,7.69,7.66,7.67,17300.0
2009-04-07 13:20:00,7.67,7.67,7.65,7.67,7200.0,7.67,7.67,7.65,7.67,7200.0
2009-04-07 13:25:00,7.67,7.67,7.66,7.66,1600.0,7.67,7.67,7.66,7.66,1600.0
2009-04-07 13:30:00,7.66,7.66,7.62,7.63,17900.0,7.66,7.66,7.62,7.63,17900.0
2009-04-07 13:35:00,7.63,7.63,7.62,7.62,5000.0,7.63,7.63,7.62,7.62,5000.0
2009-04-07 13:40:00,7.61,7.62,7.61,7.62,2900.0,7.61,7.62,7.61,7.62,2900.0
2009-04-07 13:45:00,7.62,7.63,7.62,7.62,1300.0,7.62,7.63,7.62,7.62,1300.0
2009-04-07 13:50:00,7.62,7.64,7.62,7.63,6100.0,7.62,7.64,7.62,7.63,6100.0
2009-04-07 13:55:00,7.64,7.65,7.63,7.64,4000.0,7.64,7.65,7.63,7.64,4000.0
2009-04-07 14:00:00,7.64,7.65,7.63,7.63,4400.0,7.64,7.65,7.63,7.63,4400.0
2009-04-07 14:05:00,7.64,7.64,7.63,7.63,3800.0,7.64,7.64,7.63,7.63,3800.0
2009-04-07 14:10:00,7.63,7.64,7.63,7.63,3100.0,7.63,7.64,7.63,7.63,3100.0
2009-04-07 14:15:00,7.63,7.64,7.63,7.63,4800.0,7.63,7.64,7.63,7.63,4800.0
2009-04-07 14:20:00,7.64,7.65,7.63,7.64,7500.0,7.64,7.65,7.63,7.64,7500.0
2009-04-07 14:25:00,7.63,7.65,7.63,7.63,4100.0,7.63,7.65,7.63,7.63,4100.0
2009-04-07 14:30:00,7.63,7.65,7.63,7.64,5700.0,7.63,7.65,7.63,7.64,5700.0
2009-04-07 14:35:00,7.64,7.64,7.63,7.63,2500.0,7.64,7.64,7.63,7.63,2500.0
2009-04-07 14:40:00,7.64,7.65,7.63,7.63,2800.0,7.64,7.65,7.63,7.63,2800.0
2009-04-07 14:45:00,7.64,7.64,7.63,7.64,3700.0,7.64,7.64,7.63,7.64,3700.0
2009-04-07 14:50:00,7.65,7.68,7.65,7.68,6200.0,7.65,7.68,7.65,7.68,6200.0
2009-04-07 14:55:00,7.68,7.68,7.67,7.67,5200.0,7.68,7.68,7.67,7.67,5200.0
2009-04-07 15:00:00,7.67,7.68,7.67,7.68,2200.0,7.67,7.68,7.67,7.68,2200.0
2009-04-07 15:05:00,7.68,7.68,7.63,7.64,18800.0,7.68,7.68,7.63,7.64,18800.0
2009-04-07 15:10:00,7.63,7.7,7.63,7.69,13100.0,7.63,7.7,7.63,7.69,13100.0
2009-04-07 15:15:00,7.68,7.72,7.68,7.7,6300.0,7.68,7.72,7.68,7.7,6300.0
2009-04-07 15:20:00,7.7,7.7,7.69,7.7,5900.0,7.7,7.7,7.69,7.7,5900.0
2009-04-07 15:25:00,7.69,7.69,7.64,7.65,24600.0,7.69,7.69,7.64,7.65,24600.0
2009-04-07 15:30:00,7.65,7.72,7.64,7.72,13800.0,7.65,7.72,7.64,7.72,13800.0
2009-04-07 15:35:00,7.71,7.72,7.69,7.72,26600.0,7.71,7.72,7.69,7.72,26600.0
2009-04-07 15:40:00,7.71,7.76,7.69,7.71,42900.0,7.71,7.76,7.69,7.71,42900.0
2009-04-07 15:45:00,7.72,7.76,7.72,7.73,36500.0,7.72,7.76,7.72,7.73,36500.0
2009-04-07 15:50:00,7.72,7.75,7.72,7.73,53200.0,7.72,7.75,7.72,7.73,53200.0
2009-04-07 15:55:00,7.73,7.79,7.68,7.73,84300.0,7.73,7.79,7.68,7.73,84300.0
2009-04-08 09:30:00,7.76,7.89,7.76,7.83,12200.0,7.76,7.89,7.76,7.83,12200.0
2009-04-08 09:35:00,7.83,7.88,7.83,7.83,7500.0,7.83,7.88,7.83,7.83,7500.0
2009-04-08 09:40:00,7.85,7.93,7.83,7.93,2900.0,7.85,7.93,7.83,7.93,2900.0
2009-04-08 09:45:00,7.95,7.96,7.95,7.96,5700.0,7.95,7.96,7.95,7.96,5700.0
2009-04-08 09:50:00,7.96,7.97,7.89,7.92,8200.0,7.96,7.97,7.89,7.92,8200.0
2009-04-08 09:55:00,7.9,7.93,7.86,7.86,14300.0,7.9,7.93,7.86,7.86,14300.0
2009-04-08 10:00:00,7.85,7.88,7.83,7.86,2000.0,7.85,7.88,7.83,7.86,2000.0
2009-04-08 10:05:00,7.88,7.89,7.87,7.89,3400.0,7.88,7.89,7.87,7.89,3400.0
2009-04-08 10:10:00,7.89,7.96,7.87,7.9,13200.0,7.89,7.96,7.87,7.9,13200.0
2009-04-08 10:15:00,7.91,7.96,7.85,7.85,10700.0,7.91,7.96,7.85,7.85,10700.0
2009-04-08 10:20:00,7.86,7.87,7.82,7.84,2900.0,7.86,7.87,7.82,7.84,2900.0
2009-04-08 10:25:00,7.84,7.85,7.76,7.76,6100.0,7.84,7.85,7.76,7.76,6100.0
2009-04-08 10:30:00,7.79,7.83,7.79,7.82,900.0,7.79,7.83,7.79,7.82,900.0
2009-04-08 10:35:00,7.84,7.85,7.81,7.81,1000.0,7.84,7.85,7.81,7.81,1000.0
2009-04-08 10:40:00,7.82,7.85,7.82,7.85,800.0,7.82,7.85,7.82,7.85,800.0
2009-04-08 10:45:00,7.85,7.87,7.84,7.84,4900.0,7.85,7.87,7.84,7.84,4900.0
2009-04-08 10:50:00,7.85,7.86,7.84,7.84,1800.0,7.85,7.86,7.84,7.84,1800.0
2009-04-08 10:55:00,7.84,7.9,7.84,7.89,9000.0,7.84,7.9,7.84,7.89,9000.0
2009-04-08 11:00:00,7.88,7.89,7.88,7.88,4600.0,7.88,7.89,7.88,7.88,4600.0
2009-04-08 11:05:00,7.89,7.91,7.89,7.91,2900.0,7.89,7.91,7.89,7.91,2900.0
2009-04-08 11:10:00,7.91,7.93,7.89,7.92,4300.0,7.91,7.93,7.89,7.92,4300.0
2009-04-08 11:15:00,7.93,7.96,7.93,7.94,2700.0,7.93,7.96,7.93,7.94,2700.0
2009-04-08 11:20:00,7.95,7.95,7.9,7.9,4800.0,7.95,7.95,7.9,7.9,4800.0
2009-04-08 11:25:00,7.91,7.94,7.9,7.94,5700.0,7.91,7.94,7.9,7.94,5700.0
2009-04-08 11:30:00,7.94,7.96,7.93,7.96,3900.0,7.94,7.96,7.93,7.96,3900.0
2009-04-08 11:35:00,7.96,8.0,7.95,8.0,3900.0,7.96,8.0,7.95,8.0,3900.0
2009-04-08 11:40:00,8.0,8.02,7.94,8.02,16800.0,8.0,8.02,7.94,8.02,16800.0
2009-04-08 11:45:00,8.01,8.02,7.97,8.01,5900.0,8.01,8.02,7.97,8.01,5900.0
2009-04-08 11:50:00,8.01,8.02,8.0,8.0,1400.0,8.01,8.02,8.0,8.0,1400.0
2009-04-08 11:55:00,8.01,8.01,7.98,7.98,3300.0,8.01,8.01,7.98,7.98,3300.0
2009-04-08 12:00:00,7.98,7.99,7.97,7.97,5000.0,7.98,7.99,7.97,7.97,5000.0
2009-04-08 12:05:00,7.96,7.96,7.95,7.96,3800.0,7.96,7.96,7.95,7.96,3800.0
2009-04-08 12:10:00,7.96,7.97,7.96,7.97,1500.0,7.96,7.97,7.96,7.97,1500.0
2009-04-08 12:15:00,7.95,7.98,7.95,7.95,16400.0,7.95,7.98,7.95,7.95,16400.0
2009-04-08 12:20:00,7.97,7.98,7.95,7.97,2300.0,7.97,7.98,7.95,7.97,2300.0
2009-04-08 12:25:00,7.98,7.98,7.96,7.96,1900.0,7.98,7.98,7.96,7.96,1900.0
2009-04-08 12:30:00,7.97,7.97,7.92,7.93,14900.0,7.97,7.97,7.92,7.93,14900.0
2009-04-08 12:35:00,7.92,7.95,7.91,7.95,1300.0,7.92,7.95,7.91,7.95,1300.0
2009-04-08 12:40:00,7.95,7.98,7.94,7.94,3700.0,7.95,7.98,7.94,7.94,3700.0
2009-04-08 12:45:00,7.94,7.98,7.93,7.95,5500.0,7.94,7.98,7.93,7.95,5500.0
2009-04-08 12:50:00,7.95,7.97,7.95,7.96,2900.0,7.95,7.97,7.95,7.96,2900.0
2009-04-08 12:55:00,7.97,7.98,7.95,7.95,9700.0,7.97,7.98,7.95,7.95,9700.0
2009-04-08 13:00:00,7.96,7.97,7.96,7.96,1700.0,7.96,7.97,7.96,7.96,1700.0
2009-04-08 13:05:00,7.97,7.98,7.95,7.95,11600.0,7.97,7.98,7.95,7.95,11600.0
2009-04-08 13:10:00,7.96,7.96,7.93,7.93,16300.0,7.96,7.96,7.93,7.93,16300.0
2009-04-08 13:15:00,7.93,7.93,7.91,7.92,7200.0,7.93,7.93,7.91,7.92,7200.0
2009-04-08 13:20:00,7.92,7.94,7.91,7.94,2900.0,7.92,7.94,7.91,7.94,2900.0
2009-04-08 13:25:00,7.93,7.96,7.93,7.96,3500.0,7.93,7.96,7.93,7.96,3500.0
2009-04-08 13:30:00,7.96,7.96,7.95,7.96,2700.0,7.96,7.96,7.95,7.96,2700.0
2009-04-08 13:35:00,7.96,7.96,7.91,7.92,3100.0,7.96,7.96,7.91,7.92,3100.0
2009-04-08 13:40:00,7.93,7.95,7.92,7.94,3000.0,7.93,7.95,7.92,7.94,3000.0
2009-04-08 13:45:00,7.93,7.96,7.93,7.96,1400.0,7.93,7.96,7.93,7.96,1400.0
2009-04-08 13:50:00,7.96,7.96,7.95,7.96,2400.0,7.96,7.96,7.95,7.96,2400.0
2009-04-08 13:55:00,7.96,7.98,7.96,7.97,2200.0,7.96,7.98,7.96,7.97,2200.0
2009-04-08 14:00:00,7.98,7.99,7.96,7.96,7500.0,7.98,7.99,7.96,7.96,7500.0
2009-04-08 14:05:00,7.96,7.96,7.94,7.95,1600.0,7.96,7.96,7.94,7.95,1600.0
2009-04-08 14:10:00,7.94,7.96,7.94,7.96,2200.0,7.94,7.96,7.94,7.96,2200.0
2009-04-08 14:15:00,7.97,7.97,7.91,7.93,4800.0,7.97,7.97,7.91,7.93,4800.0
2009-04-08 14:20:00,7.93,7.93,7.91,7.92,2900.0,7.93,7.93,7.91,7.92,2900.0
2009-04-08 14:25:00,7.92,7.93,7.91,7.93,3200.0,7.92,7.93,7.91,7.93,3200.0
2009-04-08 14:30:00,7.93,7.96,7.93,7.96,9800.0,7.93,7.96,7.93,7.96,9800.0
2009-04-08 14:35:00,7.96,7.96,7.94,7.94,2400.0,7.96,7.96,7.94,7.94,2400.0
2009-04-08 14:40:00,7.95,7.96,7.94,7.95,2800.0,7.95,7.96,7.94,7.95,2800.0
2009-04-08 14:45:00,7.96,7.96,7.95,7.96,2500.0,7.96,7.96,7.95,7.96,2500.0
2009-04-08 14:50:00,7.96,7.96,7.91,7.93,7000.0,7.96,7.96,7.91,7.93,7000.0
2009-04-08 14:55:00,7.93,7.94,7.92,7.94,2600.0,7.93,7.94,7.92,7.94,2600.0
2009-04-08 15:00:00,7.93,7.95,7.92,7.93,6500.0,7.93,7.95,7.92,7.93,6500.0
2009-04-08 15:05:00,7.93,7.94,7.86,7.86,9000.0,7.93,7.94,7.86,7.86,9000.0
2009-04-08 15:10:00,7.86,7.9,7.86,7.87,13900.0,7.86,7.9,7.86,7.87,13900.0
2009-04-08 15:15:00,7.88,7.91,7.88,7.9,3300.0,7.88,7.91,7.88,7.9,3300.0
2009-04-08 15:20:00,7.9,7.92,7.88,7.91,5100.0,7.9,7.92,7.88,7.91,5100.0
2009-04-08 15:25:00,7.91,7.95,7.89,7.89,9200.0,7.91,7.95,7.89,7.89,9200.0
2009-04-08 15:30:00,7.9,7.99,7.89,7.99,19600.0,7.9,7.99,7.89,7.99,19600.0
2009-04-08 15:35:00,7.98,7.98,7.93,7.95,11100.0,7.98,7.98,7.93,7.95,11100.0
2009-04-08 15:40:00,7.96,7.96,7.91,7.92,26400.0,7.96,7.96,7.91,7.92,26400.0
2009-04-08 15:45:00,7.92,7.93,7.91,7.93,16400.0,7.92,7.93,7.91,7.93,16400.0
2009-04-08 15:50:00,7.93,7.95,7.92,7.92,29400.0,7.93,7.95,7.92,7.92,29400.0
2009-04-08 15:55:00,7.92,7.99,7.91,7.99,46800.0,7.92,7.99,7.91,7.99,46800.0
2009-04-09 09:30:00,7.92,8.17,7.92,8.13,24000.0,7.92,8.17,7.92,8.13,24000.0
2009-04-09 09:35:00,8.11,8.17,8.11,8.11,16300.0,8.11,8.17,8.11,8.11,16300.0
2009-04-09 09:40:00,8.12,8.23,8.11,8.22,21900.0,8.12,8.23,8.11,8.22,21900.0
2009-04-09 09:45:00,8.22,8.25,8.21,8.22,18200.0,8.22,8.25,8.21,8.22,18200.0
2009-04-09 09:50:00,8.24,8.25,8.16,8.16,55300.0,8.24,8.25,8.16,8.16,55300.0
2009-04-09 09:55:00,8.18,8.25,8.14,8.21,71100.0,8.18,8.25,8.14,8.21,71100.0
2009-04-09 10:00:00,8.23,8.57,8.22,8.32,410300.0,8.23,8.57,8.22,8.32,410300.0
2009-04-09 10:05:00,8.32,8.5,8.32,8.34,101700.0,8.32,8.5,8.32,8.34,101700.0
2009-04-09 10:10:00,8.33,8.38,8.22,8.34,107200.0,8.33,8.38,8.22,8.34,107200.0
2009-04-09 10:15:00,8.33,8.36,8.29,8.34,32900.0,8.33,8.36,8.29,8.34,32900.0
2009-04-09 10:20:00,8.34,8.36,8.28,8.31,16600.0,8.34,8.36,8.28,8.31,16600.0
2009-04-09 10:25:00,8.33,8.38,8.33,8.35,18700.0,8.33,8.38,8.33,8.35,18700.0
2009-04-09 10:30:00,8.35,8.38,8.33,8.35,23200.0,8.35,8.38,8.33,8.35,23200.0
2009-04-09 10:35:00,8.35,8.37,8.27,8.3,34800.0,8.35,8.37,8.27,8.3,34800.0
2009-04-09 10:40:00,8.28,8.3,8.25,8.25,11500.0,8.28,8.3,8.25,8.25,11500.0
2009-04-09 10:45:00,8.26,8.26,8.19,8.19,20700.0,8.26,8.26,8.19,8.19,20700.0
2009-04-09 10:50:00,8.2,8.25,8.17,8.2,28000.0,8.2,8.25,8.17,8.2,28000.0
2009-04-09 10:55:00,8.2,8.21,8.16,8.17,6200.0,8.2,8.21,8.16,8.17,6200.0
2009-04-09 11:00:00,8.17,8.2,8.13,8.19,19000.0,8.17,8.2,8.13,8.19,19000.0
2009-04-09 11:05:00,8.18,8.2,8.17,8.17,2500.0,8.18,8.2,8.17,8.17,2500.0
2009-04-09 11:10:00,8.16,8.17,8.13,8.13,8500.0,8.16,8.17,8.13,8.13,8500.0
2009-04-09 11:15:00,8.13,8.16,8.13,8.14,8900.0,8.13,8.16,8.13,8.14,8900.0
2009-04-09 11:20:00,8.14,8.15,8.13,8.13,6300.0,8.14,8.15,8.13,8.13,6300.0
2009-04-09 11:25:00,8.13,8.14,8.06,8.09,47400.0,8.13,8.14,8.06,8.09,47400.0
2009-04-09 11:30:00,8.09,8.12,8.07,8.07,26200.0,8.09,8.12,8.07,8.07,26200.0
2009-04-09 11:35:00,8.08,8.09,8.07,8.09,6200.0,8.08,8.09,8.07,8.09,6200.0
2009-04-09 11:40:00,8.09,8.1,8.08,8.09,4100.0,8.09,8.1,8.08,8.09,4100.0
2009-04-09 11:45:00,8.1,8.14,8.09,8.14,9900.0,8.1,8.14,8.09,8.14,9900.0
2009-04-09 11:50:00,8.14,8.14,8.13,8.13,4100.0,8.14,8.14,8.13,8.13,4100.0
2009-04-09 11:55:00,8.14,8.16,8.12,8.16,3600.0,8.14,8.16,8.12,8.16,3600.0
2009-04-09 12:00:00,8.16,8.18,8.16,8.18,5800.0,8.16,8.18,8.16,8.18,5800.0
2009-04-09 12:05:00,8.18,8.25,8.17,8.25,26700.0,8.18,8.25,8.17,8.25,26700.0
2009-04-09 12:10:00,8.24,8.25,8.16,8.16,13700.0,8.24,8.25,8.16,8.16,13700.0
2009-04-09 12:15:00,8.16,8.17,8.13,8.16,6800.0,8.16,8.17,8.13,8.16,6800.0
2009-04-09 12:20:00,8.16,8.17,8.16,8.16,1900.0,8.16,8.17,8.16,8.16,1900.0
2009-04-09 12:25:00,8.17,8.17,8.14,8.15,5400.0,8.17,8.17,8.14,8.15,5400.0
2009-04-09 12:30:00,8.15,8.19,8.15,8.18,8500.0,8.15,8.19,8.15,8.18,8500.0
2009-04-09 12:35:00,8.17,8.21,8.17,8.2,7100.0,8.17,8.21,8.17,8.2,7100.0
2009-04-09 12:40:00,8.2,8.22,8.19,8.19,13600.0,8.2,8.22,8.19,8.19,13600.0
2009-04-09 12:45:00,8.2,8.21,8.19,8.2,8600.0,8.2,8.21,8.19,8.2,8600.0
2009-04-09 12:50:00,8.2,8.2,8.19,8.19,2600.0,8.2,8.2,8.19,8.19,2600.0
2009-04-09 12:55:00,8.2,8.2,8.2,8.2,300.0,8.2,8.2,8.2,8.2,300.0
2009-04-09 13:00:00,8.2,8.24,8.19,8.21,18100.0,8.2,8.24,8.19,8.21,18100.0
2009-04-09 13:05:00,8.22,8.26,8.21,8.26,10700.0,8.22,8.26,8.21,8.26,10700.0
2009-04-09 13:10:00,8.25,8.27,8.25,8.27,52700.0,8.25,8.27,8.25,8.27,52700.0
2009-04-09 13:15:00,8.26,8.27,8.25,8.26,8200.0,8.26,8.27,8.25,8.26,8200.0
2009-04-09 13:20:00,8.26,8.29,8.26,8.29,69600.0,8.26,8.29,8.26,8.29,69600.0
2009-04-09 13:25:00,8.29,8.34,8.29,8.33,21300.0,8.29,8.34,8.29,8.33,21300.0
2009-04-09 13:30:00,8.34,8.34,8.31,8.31,5000.0,8.34,8.34,8.31,8.31,5000.0
2009-04-09 13:35:00,8.33,8.35,8.31,8.33,11100.0,8.33,8.35,8.31,8.33,11100.0
2009-04-09 13:40:00,8.34,8.34,8.32,8.34,2200.0,8.34,8.34,8.32,8.34,2200.0
2009-04-09 13:45:00,8.34,8.35,8.34,8.34,4000.0,8.34,8.35,8.34,8.34,4000.0
2009-04-09 13:50:00,8.34,8.34,8.32,8.32,5300.0,8.34,8.34,8.32,8.32,5300.0
2009-04-09 13:55:00,8.33,8.33,8.32,8.33,48200.0,8.33,8.33,8.32,8.33,48200.0
2009-04-09 14:00:00,8.33,8.34,8.33,8.34,5500.0,8.33,8.34,8.33,8.34,5500.0
2009-04-09 14:05:00,8.34,8.34,8.33,8.34,3400.0,8.34,8.34,8.33,8.34,3400.0
2009-04-09 14:10:00,8.34,8.34,8.3,8.3,8600.0,8.34,8.34,8.3,8.3,8600.0
2009-04-09 14:15:00,8.31,8.31,8.28,8.29,55000.0,8.31,8.31,8.28,8.29,55000.0
2009-04-09 14:20:00,8.29,8.3,8.27,8.27,4500.0,8.29,8.3,8.27,8.27,4500.0
2009-04-09 14:25:00,8.28,8.28,8.26,8.26,4800.0,8.28,8.28,8.26,8.26,4800.0
2009-04-09 14:30:00,8.26,8.28,8.25,8.27,2400.0,8.26,8.28,8.25,8.27,2400.0
2009-04-09 14:35:00,8.28,8.28,8.27,8.28,1400.0,8.28,8.28,8.27,8.28,1400.0
2009-04-09 14:40:00,8.28,8.28,8.25,8.25,10900.0,8.28,8.28,8.25,8.25,10900.0
2009-04-09 14:45:00,8.25,8.28,8.25,8.27,5200.0,8.25,8.28,8.25,8.27,5200.0
2009-04-09 14:50:00,8.27,8.28,8.26,8.26,6500.0,8.27,8.28,8.26,8.26,6500.0
2009-04-09 14:55:00,8.27,8.28,8.26,8.26,7800.0,8.27,8.28,8.26,8.26,7800.0
2009-04-09 15:00:00,8.27,8.28,8.26,8.27,6100.0,8.27,8.28,8.26,8.27,6100.0
2009-04-09 15:05:00,8.27,8.29,8.27,8.28,5500.0,8.27,8.29,8.27,8.28,5500.0
2009-04-09 15:10:00,8.29,8.29,8.27,8.28,14200.0,8.29,8.29,8.27,8.28,14200.0
2009-04-09 15:15:00,8.28,8.29,8.28,8.29,5900.0,8.28,8.29,8.28,8.29,5900.0
2009-04-09 15:20:00,8.29,8.31,8.28,8.29,14200.0,8.29,8.31,8.28,8.29,14200.0
2009-04-09 15:25:00,8.3,8.31,8.29,8.31,4600.0,8.3,8.31,8.29,8.31,4600.0
2009-04-09 15:30:00,8.31,8.31,8.3,8.31,3100.0,8.31,8.31,8.3,8.31,3100.0
2009-04-09 15:35:00,8.31,8.33,8.3,8.33,109600.0,8.31,8.33,8.3,8.33,109600.0
2009-04-09 15:40:00,8.33,8.33,8.31,8.33,17600.0,8.33,8.33,8.31,8.33,17600.0
2009-04-09 15:45:00,8.32,8.33,8.32,8.33,25000.0,8.32,8.33,8.32,8.33,25000.0
2009-04-09 15:50:00,8.33,8.39,8.33,8.34,71800.0,8.33,8.39,8.33,8.34,71800.0
2009-04-09 15:55:00,8.34,8.39,8.32,8.39,86600.0,8.34,8.39,8.32,8.39,86600.0
2009-04-13 09:30:00,8.91,9.05,8.82,9.03,304200.0,8.91,9.05,8.82,9.03,304200.0
2009-04-13 09:35:00,9.04,9.2,8.94,9.18,220900.0,9.04,9.2,8.94,9.18,220900.0
2009-04-13 09:40:00,9.15,9.28,9.13,9.28,125900.0,9.15,9.28,9.13,9.28,125900.0
2009-04-13 09:45:00,9.27,9.36,9.18,9.23,217800.0,9.27,9.36,9.18,9.23,217800.0
2009-04-13 09:50:00,9.23,9.25,9.15,9.2,55100.0,9.23,9.25,9.15,9.2,55100.0
2009-04-13 09:55:00,9.18,9.19,9.0,9.03,121600.0,9.18,9.19,9.0,9.03,121600.0
2009-04-13 10:00:00,9.0,9.16,9.0,9.11,42000.0,9.0,9.16,9.0,9.11,42000.0
2009-04-13 10:05:00,9.14,9.22,9.08,9.21,120100.0,9.14,9.22,9.08,9.21,120100.0
2009-04-13 10:10:00,9.21,9.32,9.21,9.32,66000.0,9.21,9.32,9.21,9.32,66000.0
2009-04-13 10:15:00,9.32,9.34,9.28,9.3,42100.0,9.32,9.34,9.28,9.3,42100.0
2009-04-13 10:20:00,9.31,9.4,9.3,9.4,56500.0,9.31,9.4,9.3,9.4,56500.0
2009-04-13 10:25:00,9.39,9.42,9.37,9.41,46700.0,9.39,9.42,9.37,9.41,46700.0
2009-04-13 10:30:00,9.42,9.45,9.41,9.44,58600.0,9.42,9.45,9.41,9.44,58600.0
2009-04-13 10:35:00,9.45,9.48,9.39,9.41,57700.0,9.45,9.48,9.39,9.41,57700.0
2009-04-13 10:40:00,9.4,9.44,9.25,9.25,120100.0,9.4,9.44,9.25,9.25,120100.0
2009-04-13 10:45:00,9.25,9.35,9.22,9.32,131700.0,9.25,9.35,9.22,9.32,131700.0
2009-04-13 10:50:00,9.35,9.39,9.34,9.38,29000.0,9.35,9.39,9.34,9.38,29000.0
2009-04-13 10:55:00,9.39,9.42,9.38,9.41,64900.0,9.39,9.42,9.38,9.41,64900.0
2009-04-13 11:00:00,9.41,9.42,9.38,9.4,53000.0,9.41,9.42,9.38,9.4,53000.0
2009-04-13 11:05:00,9.4,9.42,9.4,9.41,6600.0,9.4,9.42,9.4,9.41,6600.0
2009-04-13 11:10:00,9.4,9.43,9.39,9.42,19300.0,9.4,9.43,9.39,9.42,19300.0
2009-04-13 11:15:00,9.42,9.48,9.41,9.47,66300.0,9.42,9.48,9.41,9.47,66300.0
2009-04-13 11:20:00,9.47,9.58,9.47,9.51,138400.0,9.47,9.58,9.47,9.51,138400.0
2009-04-13 11:25:00,9.52,9.54,9.5,9.51,19900.0,9.52,9.54,9.5,9.51,19900.0
2009-04-13 11:30:00,9.51,9.55,9.51,9.55,75600.0,9.51,9.55,9.51,9.55,75600.0
2009-04-13 11:35:00,9.53,9.55,9.53,9.54,15600.0,9.53,9.55,9.53,9.54,15600.0
2009-04-13 11:40:00,9.55,9.55,9.51,9.51,26800.0,9.55,9.55,9.51,9.51,26800.0
2009-04-13 11:45:00,9.51,9.53,9.15,9.52,11400.0,9.51,9.53,9.15,9.52,11400.0
2009-04-13 11:50:00,9.52,9.52,9.45,9.45,31800.0,9.52,9.52,9.45,9.45,31800.0
2009-04-13 11:55:00,9.47,9.49,9.44,9.48,20800.0,9.47,9.49,9.44,9.48,20800.0
2009-04-13 12:00:00,9.46,9.46,9.43,9.43,7500.0,9.46,9.46,9.43,9.43,7500.0
2009-04-13 12:05:00,9.44,9.45,9.43,9.43,7000.0,9.44,9.45,9.43,9.43,7000.0
2009-04-13 12:10:00,9.44,9.44,9.37,9.37,35500.0,9.44,9.44,9.37,9.37,35500.0
2009-04-13 12:15:00,9.37,9.39,9.34,9.38,26700.0,9.37,9.39,9.34,9.38,26700.0
2009-04-13 12:20:00,9.39,9.39,9.38,9.38,9600.0,9.39,9.39,9.38,9.38,9600.0
2009-04-13 12:25:00,9.39,9.39,9.34,9.36,22900.0,9.39,9.39,9.34,9.36,22900.0
2009-04-13 12:30:00,9.36,9.37,9.35,9.37,13200.0,9.36,9.37,9.35,9.37,13200.0
2009-04-13 12:35:00,9.37,9.46,9.37,9.45,27700.0,9.37,9.46,9.37,9.45,27700.0
2009-04-13 12:40:00,9.45,9.48,9.45,9.48,41800.0,9.45,9.48,9.45,9.48,41800.0
2009-04-13 12:45:00,9.46,9.52,9.46,9.51,29200.0,9.46,9.52,9.46,9.51,29200.0
2009-04-13 12:50:00,9.51,9.52,9.51,9.52,9800.0,9.51,9.52,9.51,9.52,9800.0
2009-04-13 12:55:00,9.53,9.53,9.46,9.46,40200.0,9.53,9.53,9.46,9.46,40200.0
2009-04-13 13:00:00,9.46,9.46,9.42,9.43,3700.0,9.46,9.46,9.42,9.43,3700.0
2009-04-13 13:05:00,9.43,9.43,9.42,9.43,4800.0,9.43,9.43,9.42,9.43,4800.0
2009-04-13 13:10:00,9.42,9.42,9.4,9.42,11200.0,9.42,9.42,9.4,9.42,11200.0
2009-04-13 13:15:00,9.42,9.43,9.41,9.43,6600.0,9.42,9.43,9.41,9.43,6600.0
2009-04-13 13:20:00,9.44,9.48,9.44,9.48,7000.0,9.44,9.48,9.44,9.48,7000.0
2009-04-13 13:25:00,9.47,9.47,9.45,9.45,12200.0,9.47,9.47,9.45,9.45,12200.0
2009-04-13 13:30:00,9.46,9.48,9.46,9.47,7300.0,9.46,9.48,9.46,9.47,7300.0
2009-04-13 13:35:00,9.47,9.47,9.44,9.45,19400.0,9.47,9.47,9.44,9.45,19400.0
2009-04-13 13:40:00,9.45,9.45,9.43,9.44,17300.0,9.45,9.45,9.43,9.44,17300.0
2009-04-13 13:45:00,9.43,9.46,9.42,9.45,20400.0,9.43,9.46,9.42,9.45,20400.0
2009-04-13 13:50:00,9.45,9.47,9.44,9.46,19500.0,9.45,9.47,9.44,9.46,19500.0
2009-04-13 13:55:00,9.46,9.47,9.44,9.44,12700.0,9.46,9.47,9.44,9.44,12700.0
2009-04-13 14:00:00,9.45,9.47,9.43,9.44,15900.0,9.45,9.47,9.43,9.44,15900.0
2009-04-13 14:05:00,9.45,9.45,9.42,9.42,10000.0,9.45,9.45,9.42,9.42,10000.0
2009-04-13 14:10:00,9.43,9.43,9.39,9.41,16400.0,9.43,9.43,9.39,9.41,16400.0
2009-04-13 14:15:00,9.41,9.41,9.35,9.37,64600.0,9.41,9.41,9.35,9.37,64600.0
2009-04-13 14:20:00,9.37,9.38,9.35,9.38,19000.0,9.37,9.38,9.35,9.38,19000.0
2009-04-13 14:25:00,9.38,9.38,9.34,9.37,25700.0,9.38,9.38,9.34,9.37,25700.0
2009-04-13 14:30:00,9.37,9.38,9.36,9.37,14700.0,9.37,9.38,9.36,9.37,14700.0
2009-04-13 14:35:00,9.37,9.43,9.36,9.42,25500.0,9.37,9.43,9.36,9.42,25500.0
2009-04-13 14:40:00,9.41,9.42,9.4,9.41,15800.0,9.41,9.42,9.4,9.41,15800.0
2009-04-13 14:45:00,9.41,9.41,9.4,9.41,2100.0,9.41,9.41,9.4,9.41,2100.0
2009-04-13 14:50:00,9.41,9.41,9.4,9.4,29800.0,9.41,9.41,9.4,9.4,29800.0
2009-04-13 14:55:00,9.41,9.43,9.4,9.43,16000.0,9.41,9.43,9.4,9.43,16000.0
2009-04-13 15:00:00,9.42,9.45,9.41,9.45,28300.0,9.42,9.45,9.41,9.45,28300.0
2009-04-13 15:05:00,9.45,9.45,9.43,9.44,40100.0,9.45,9.45,9.43,9.44,40100.0
2009-04-13 15:10:00,9.44,9.45,9.44,9.45,50900.0,9.44,9.45,9.44,9.45,50900.0
2009-04-13 15:15:00,9.45,9.45,9.44,9.45,22600.0,9.45,9.45,9.44,9.45,22600.0
2009-04-13 15:20:00,9.45,9.45,9.42,9.44,52000.0,9.45,9.45,9.42,9.44,52000.0
2009-04-13 15:25:00,9.44,9.45,9.43,9.45,29900.0,9.44,9.45,9.43,9.45,29900.0
2009-04-13 15:30:00,9.45,9.45,9.44,9.44,18100.0,9.45,9.45,9.44,9.44,18100.0
2009-04-13 15:35:00,9.45,9.51,9.44,9.47,57200.0,9.45,9.51,9.44,9.47,57200.0
2009-04-13 15:40:00,9.48,9.52,9.44,9.52,57900.0,9.48,9.52,9.44,9.52,57900.0
2009-04-13 15:45:00,9.51,9.52,9.47,9.47,34200.0,9.51,9.52,9.47,9.47,34200.0
2009-04-13 15:50:00,9.46,9.53,9.45,9.53,95400.0,9.46,9.53,9.45,9.53,95400.0
2009-04-13 15:55:00,9.52,9.52,9.44,9.44,82400.0,9.52,9.52,9.44,9.44,82400.0
2009-04-14 09:30:00,9.36,9.37,9.17,9.29,67100.0,9.36,9.37,9.17,9.29,67100.0
2009-04-14 09:35:00,9.29,9.29,9.14,9.18,31300.0,9.29,9.29,9.14,9.18,31300.0
2009-04-14 09:40:00,9.18,9.19,9.13,9.18,27000.0,9.18,9.19,9.13,9.18,27000.0
2009-04-14 09:45:00,9.19,9.19,9.15,9.16,23500.0,9.19,9.19,9.15,9.16,23500.0
2009-04-14 09:50:00,9.17,9.19,9.15,9.16,45700.0,9.17,9.19,9.15,9.16,45700.0
2009-04-14 09:55:00,9.16,9.16,9.15,9.16,29500.0,9.16,9.16,9.15,9.16,29500.0
2009-04-14 10:00:00,9.16,9.28,9.15,9.25,46500.0,9.16,9.28,9.15,9.25,46500.0
2009-04-14 10:05:00,9.25,9.26,9.23,9.24,14000.0,9.25,9.26,9.23,9.24,14000.0
2009-04-14 10:10:00,9.23,9.23,9.22,9.23,12400.0,9.23,9.23,9.22,9.23,12400.0
2009-04-14 10:15:00,9.22,9.34,9.22,9.34,45500.0,9.22,9.34,9.22,9.34,45500.0
2009-04-14 10:20:00,9.32,9.44,9.32,9.43,41000.0,9.32,9.44,9.32,9.43,41000.0
2009-04-14 10:25:00,9.43,9.58,9.42,9.58,62700.0,9.43,9.58,9.42,9.58,62700.0
2009-04-14 10:30:00,9.58,9.66,9.58,9.65,34300.0,9.58,9.66,9.58,9.65,34300.0
2009-04-14 10:35:00,9.64,9.71,9.64,9.7,50000.0,9.64,9.71,9.64,9.7,50000.0
2009-04-14 10:40:00,9.71,9.71,9.61,9.67,48000.0,9.71,9.71,9.61,9.67,48000.0
2009-04-14 10:45:00,9.67,9.69,9.65,9.66,28200.0,9.67,9.69,9.65,9.66,28200.0
2009-04-14 10:50:00,9.66,9.67,9.61,9.67,36800.0,9.66,9.67,9.61,9.67,36800.0
2009-04-14 10:55:00,9.68,9.69,9.67,9.69,20200.0,9.68,9.69,9.67,9.69,20200.0
2009-04-14 11:00:00,9.69,9.7,9.65,9.66,20300.0,9.69,9.7,9.65,9.66,20300.0
2009-04-14 11:05:00,9.65,9.66,9.57,9.59,27000.0,9.65,9.66,9.57,9.59,27000.0
2009-04-14 11:10:00,9.59,9.59,9.56,9.57,12500.0,9.59,9.59,9.56,9.57,12500.0
2009-04-14 11:15:00,9.57,9.58,9.52,9.55,44200.0,9.57,9.58,9.52,9.55,44200.0
2009-04-14 11:20:00,9.55,9.55,9.52,9.54,22300.0,9.55,9.55,9.52,9.54,22300.0
2009-04-14 11:25:00,9.53,9.54,9.48,9.49,40700.0,9.53,9.54,9.48,9.49,40700.0
2009-04-14 11:30:00,9.49,9.49,9.48,9.48,5500.0,9.49,9.49,9.48,9.48,5500.0
2009-04-14 11:35:00,9.49,9.49,9.46,9.46,26200.0,9.49,9.49,9.46,9.46,26200.0
2009-04-14 11:40:00,9.46,9.48,9.44,9.48,19500.0,9.46,9.48,9.44,9.48,19500.0
2009-04-14 11:45:00,9.47,9.51,9.45,9.51,31400.0,9.47,9.51,9.45,9.51,31400.0
2009-04-14 11:50:00,9.51,9.51,9.46,9.47,17900.0,9.51,9.51,9.46,9.47,17900.0
2009-04-14 11:55:00,9.47,9.47,9.44,9.44,6600.0,9.47,9.47,9.44,9.44,6600.0
2009-04-14 12:00:00,9.43,9.47,9.43,9.44,10500.0,9.43,9.47,9.43,9.44,10500.0
2009-04-14 12:05:00,9.44,9.45,9.42,9.43,7800.0,9.44,9.45,9.42,9.43,7800.0
2009-04-14 12:10:00,9.42,9.42,9.37,9.37,12500.0,9.42,9.42,9.37,9.37,12500.0
2009-04-14 12:15:00,9.37,9.38,9.35,9.38,4900.0,9.37,9.38,9.35,9.38,4900.0
2009-04-14 12:20:00,9.39,9.39,9.39,9.39,14300.0,9.39,9.39,9.39,9.39,14300.0
2009-04-14 12:25:00,9.39,9.39,9.38,9.38,2400.0,9.39,9.39,9.38,9.38,2400.0
2009-04-14 12:30:00,9.39,9.39,9.37,9.39,16900.0,9.39,9.39,9.37,9.39,16900.0
2009-04-14 12:35:00,9.39,9.39,9.38,9.38,1300.0,9.39,9.39,9.38,9.38,1300.0
2009-04-14 12:40:00,9.39,9.39,9.36,9.36,15200.0,9.39,9.39,9.36,9.36,15200.0
2009-04-14 12:45:00,9.36,9.37,9.35,9.36,17500.0,9.36,9.37,9.35,9.36,17500.0
2009-04-14 12:50:00,9.36,9.36,9.33,9.34,18300.0,9.36,9.36,9.33,9.34,18300.0
2009-04-14 12:55:00,9.35,9.35,9.34,9.35,21900.0,9.35,9.35,9.34,9.35,21900.0
2009-04-14 13:00:00,9.35,9.35,9.34,9.34,18700.0,9.35,9.35,9.34,9.34,18700.0
2009-04-14 13:05:00,9.33,9.34,9.28,9.28,27900.0,9.33,9.34,9.28,9.28,27900.0
2009-04-14 13:10:00,9.29,9.31,9.28,9.31,10700.0,9.29,9.31,9.28,9.31,10700.0
2009-04-14 13:15:00,9.32,9.32,9.28,9.29,11400.0,9.32,9.32,9.28,9.29,11400.0
2009-04-14 13:20:00,9.29,9.3,9.29,9.29,3600.0,9.29,9.3,9.29,9.29,3600.0
2009-04-14 13:25:00,9.3,9.3,9.29,9.3,5400.0,9.3,9.3,9.29,9.3,5400.0
2009-04-14 13:30:00,9.3,9.33,9.29,9.32,15200.0,9.3,9.33,9.29,9.32,15200.0
2009-04-14 13:35:00,9.33,9.35,9.32,9.33,31200.0,9.33,9.35,9.32,9.33,31200.0
2009-04-14 13:40:00,9.33,9.34,9.33,9.34,5700.0,9.33,9.34,9.33,9.34,5700.0
2009-04-14 13:45:00,9.34,9.34,9.33,9.33,9400.0,9.34,9.34,9.33,9.33,9400.0
2009-04-14 13:50:00,9.33,9.33,9.31,9.31,18000.0,9.33,9.33,9.31,9.31,18000.0
2009-04-14 13:55:00,9.3,9.32,9.29,9.32,13900.0,9.3,9.32,9.29,9.32,13900.0
2009-04-14 14:00:00,9.33,9.34,9.32,9.32,11500.0,9.33,9.34,9.32,9.32,11500.0
2009-04-14 14:05:00,9.32,9.32,9.29,9.3,8200.0,9.32,9.32,9.29,9.3,8200.0
2009-04-14 14:10:00,9.3,9.31,9.28,9.29,4700.0,9.3,9.31,9.28,9.29,4700.0
2009-04-14 14:15:00,9.29,9.31,9.28,9.3,10300.0,9.29,9.31,9.28,9.3,10300.0
2009-04-14 14:20:00,9.31,9.35,9.3,9.35,8300.0,9.31,9.35,9.3,9.35,8300.0
2009-04-14 14:25:00,9.35,9.36,9.33,9.36,11800.0,9.35,9.36,9.33,9.36,11800.0
2009-04-14 14:30:00,9.35,9.36,9.34,9.34,5900.0,9.35,9.36,9.34,9.34,5900.0
2009-04-14 14:35:00,9.35,9.35,9.34,9.34,6900.0,9.35,9.35,9.34,9.34,6900.0
2009-04-14 14:40:00,9.35,9.38,9.34,9.38,19800.0,9.35,9.38,9.34,9.38,19800.0
2009-04-14 14:45:00,9.38,9.4,9.38,9.39,17600.0,9.38,9.4,9.38,9.39,17600.0
2009-04-14 14:50:00,9.4,9.4,9.38,9.39,9300.0,9.4,9.4,9.38,9.39,9300.0
2009-04-14 14:55:00,9.39,9.4,9.38,9.4,28600.0,9.39,9.4,9.38,9.4,28600.0
2009-04-14 15:00:00,9.4,9.42,9.38,9.38,19200.0,9.4,9.42,9.38,9.38,19200.0
2009-04-14 15:05:00,9.38,9.39,9.37,9.38,11700.0,9.38,9.39,9.37,9.38,11700.0
2009-04-14 15:10:00,9.38,9.39,9.36,9.37,12300.0,9.38,9.39,9.36,9.37,12300.0
2009-04-14 15:15:00,9.36,9.37,9.36,9.37,12300.0,9.36,9.37,9.36,9.37,12300.0
2009-04-14 15:20:00,9.37,9.37,9.36,9.36,7100.0,9.37,9.37,9.36,9.36,7100.0
2009-04-14 15:25:00,9.36,9.37,9.35,9.37,16700.0,9.36,9.37,9.35,9.37,16700.0
2009-04-14 15:30:00,9.37,9.37,9.36,9.37,11700.0,9.37,9.37,9.36,9.37,11700.0
2009-04-14 15:35:00,9.37,9.37,9.35,9.35,15000.0,9.37,9.37,9.35,9.35,15000.0
2009-04-14 15:40:00,9.35,9.39,9.34,9.37,33400.0,9.35,9.39,9.34,9.37,33400.0
2009-04-14 15:45:00,9.37,9.39,9.35,9.35,28500.0,9.37,9.39,9.35,9.35,28500.0
2009-04-14 15:50:00,9.36,9.38,9.35,9.35,48100.0,9.36,9.38,9.35,9.35,48100.0
2009-04-14 15:55:00,9.35,9.37,9.34,9.37,61600.0,9.35,9.37,9.34,9.37,61600.0
2009-04-15 09:30:00,9.31,9.32,9.17,9.2,31300.0,9.31,9.32,9.17,9.2,31300.0
2009-04-15 09:35:00,9.2,9.28,9.18,9.21,25800.0,9.2,9.28,9.18,9.21,25800.0
2009-04-15 09:40:00,9.22,9.32,9.21,9.31,24200.0,9.22,9.32,9.21,9.31,24200.0
2009-04-15 09:45:00,9.31,9.34,9.26,9.33,20800.0,9.31,9.34,9.26,9.33,20800.0
2009-04-15 09:50:00,9.33,9.34,9.28,9.28,18900.0,9.33,9.34,9.28,9.28,18900.0
2009-04-15 09:55:00,9.28,9.32,9.26,9.32,17000.0,9.28,9.32,9.26,9.32,17000.0
2009-04-15 10:00:00,9.32,9.33,9.3,9.3,15000.0,9.32,9.33,9.3,9.3,15000.0
2009-04-15 10:05:00,9.3,9.37,9.3,9.37,27700.0,9.3,9.37,9.3,9.37,27700.0
2009-04-15 10:10:00,9.39,9.4,9.35,9.35,12500.0,9.39,9.4,9.35,9.35,12500.0
2009-04-15 10:15:00,9.35,9.36,9.32,9.32,16100.0,9.35,9.36,9.32,9.32,16100.0
2009-04-15 10:20:00,9.32,9.32,9.3,9.31,7200.0,9.32,9.32,9.3,9.31,7200.0
2009-04-15 10:25:00,9.31,9.34,9.3,9.34,8500.0,9.31,9.34,9.3,9.34,8500.0
2009-04-15 10:30:00,9.35,9.37,9.31,9.37,8000.0,9.35,9.37,9.31,9.37,8000.0
2009-04-15 10:35:00,9.37,9.37,9.36,9.37,5100.0,9.37,9.37,9.36,9.37,5100.0
2009-04-15 10:40:00,9.36,9.44,9.36,9.43,12200.0,9.36,9.44,9.36,9.43,12200.0
2009-04-15 10:45:00,9.43,9.43,9.4,9.4,8000.0,9.43,9.43,9.4,9.4,8000.0
2009-04-15 10:50:00,9.4,9.4,9.36,9.36,4100.0,9.4,9.4,9.36,9.36,4100.0
2009-04-15 10:55:00,9.36,9.36,9.36,9.36,8400.0,9.36,9.36,9.36,9.36,8400.0
2009-04-15 11:00:00,9.36,9.37,9.36,9.36,6500.0,9.36,9.37,9.36,9.36,6500.0
2009-04-15 11:05:00,9.36,9.36,9.36,9.36,3200.0,9.36,9.36,9.36,9.36,3200.0
2009-04-15 11:10:00,9.37,9.39,9.37,9.39,9200.0,9.37,9.39,9.37,9.39,9200.0
2009-04-15 11:15:00,9.38,9.39,9.36,9.38,9000.0,9.38,9.39,9.36,9.38,9000.0
2009-04-15 11:20:00,9.38,9.42,9.38,9.41,7700.0,9.38,9.42,9.38,9.41,7700.0
2009-04-15 11:25:00,9.41,9.41,9.34,9.34,17300.0,9.41,9.41,9.34,9.34,17300.0
2009-04-15 11:30:00,9.35,9.39,9.35,9.38,12600.0,9.35,9.39,9.35,9.38,12600.0
2009-04-15 11:35:00,9.38,9.42,9.38,9.4,12600.0,9.38,9.42,9.38,9.4,12600.0
2009-04-15 11:40:00,9.4,9.41,9.39,9.41,4600.0,9.4,9.41,9.39,9.41,4600.0
2009-04-15 11:45:00,9.4,9.41,9.4,9.41,6000.0,9.4,9.41,9.4,9.41,6000.0
2009-04-15 11:50:00,9.41,9.43,9.41,9.42,8800.0,9.41,9.43,9.41,9.42,8800.0
2009-04-15 11:55:00,9.43,9.48,9.42,9.47,8900.0,9.43,9.48,9.42,9.47,8900.0
2009-04-15 12:00:00,9.46,9.46,9.44,9.45,4600.0,9.46,9.46,9.44,9.45,4600.0
2009-04-15 12:05:00,9.46,9.46,9.45,9.46,7500.0,9.46,9.46,9.45,9.46,7500.0
2009-04-15 12:10:00,9.46,9.48,9.45,9.46,20200.0,9.46,9.48,9.45,9.46,20200.0
2009-04-15 12:15:00,9.46,9.46,9.42,9.43,5400.0,9.46,9.46,9.42,9.43,5400.0
2009-04-15 12:20:00,9.43,9.47,9.42,9.43,7600.0,9.43,9.47,9.42,9.43,7600.0
2009-04-15 12:25:00,9.43,9.45,9.43,9.43,7300.0,9.43,9.45,9.43,9.43,7300.0
2009-04-15 12:30:00,9.44,9.47,9.44,9.47,6100.0,9.44,9.47,9.44,9.47,6100.0
2009-04-15 12:35:00,9.47,9.47,9.45,9.46,3700.0,9.47,9.47,9.45,9.46,3700.0
2009-04-15 12:40:00,9.45,9.46,9.45,9.45,8400.0,9.45,9.46,9.45,9.45,8400.0
2009-04-15 12:45:00,9.46,9.47,9.45,9.46,21600.0,9.46,9.47,9.45,9.46,21600.0
2009-04-15 12:50:00,9.46,9.47,9.45,9.45,12100.0,9.46,9.47,9.45,9.45,12100.0
2009-04-15 12:55:00,9.46,9.46,9.45,9.46,3400.0,9.46,9.46,9.45,9.46,3400.0
2009-04-15 13:00:00,9.46,9.47,9.46,9.47,18100.0,9.46,9.47,9.46,9.47,18100.0
2009-04-15 13:05:00,9.46,9.47,9.46,9.47,5600.0,9.46,9.47,9.46,9.47,5600.0
2009-04-15 13:10:00,9.47,9.47,9.45,9.47,6100.0,9.47,9.47,9.45,9.47,6100.0
2009-04-15 13:15:00,9.46,9.49,9.46,9.46,11600.0,9.46,9.49,9.46,9.46,11600.0
2009-04-15 13:20:00,9.47,9.47,9.44,9.44,19400.0,9.47,9.47,9.44,9.44,19400.0
2009-04-15 13:25:00,9.45,9.45,9.42,9.43,38500.0,9.45,9.45,9.42,9.43,38500.0
2009-04-15 13:30:00,9.43,9.43,9.41,9.41,4800.0,9.43,9.43,9.41,9.41,4800.0
2009-04-15 13:35:00,9.41,9.42,9.41,9.42,11500.0,9.41,9.42,9.41,9.42,11500.0
2009-04-15 13:40:00,9.41,9.41,9.39,9.39,13200.0,9.41,9.41,9.39,9.39,13200.0
2009-04-15 13:45:00,9.4,9.4,9.38,9.39,7300.0,9.4,9.4,9.38,9.39,7300.0
2009-04-15 13:50:00,9.38,9.39,9.33,9.36,19700.0,9.38,9.39,9.33,9.36,19700.0
2009-04-15 13:55:00,9.36,9.36,9.34,9.36,9400.0,9.36,9.36,9.34,9.36,9400.0
2009-04-15 14:00:00,9.36,9.38,9.35,9.37,16400.0,9.36,9.38,9.35,9.37,16400.0
2009-04-15 14:05:00,9.37,9.37,9.33,9.35,13800.0,9.37,9.37,9.33,9.35,13800.0
2009-04-15 14:10:00,9.35,9.35,9.34,9.35,4500.0,9.35,9.35,9.34,9.35,4500.0
2009-04-15 14:15:00,9.35,9.35,9.31,9.32,17100.0,9.35,9.35,9.31,9.32,17100.0
2009-04-15 14:20:00,9.31,9.32,9.3,9.31,8000.0,9.31,9.32,9.3,9.31,8000.0
2009-04-15 14:25:00,9.31,9.31,9.3,9.31,9200.0,9.31,9.31,9.3,9.31,9200.0
2009-04-15 14:30:00,9.3,9.33,9.29,9.3,18800.0,9.3,9.33,9.29,9.3,18800.0
2009-04-15 14:35:00,9.3,9.33,9.3,9.3,10000.0,9.3,9.33,9.3,9.3,10000.0
2009-04-15 14:40:00,9.31,9.31,9.26,9.29,9600.0,9.31,9.31,9.26,9.29,9600.0
2009-04-15 14:45:00,9.29,9.31,9.29,9.31,10200.0,9.29,9.31,9.29,9.31,10200.0
2009-04-15 14:50:00,9.31,9.31,9.26,9.26,27600.0,9.31,9.31,9.26,9.26,27600.0
2009-04-15 14:55:00,9.25,9.26,9.24,9.26,6800.0,9.25,9.26,9.24,9.26,6800.0
2009-04-15 15:00:00,9.26,9.33,9.26,9.32,23600.0,9.26,9.33,9.26,9.32,23600.0
2009-04-15 15:05:00,9.32,9.32,9.26,9.26,22500.0,9.32,9.32,9.26,9.26,22500.0
2009-04-15 15:10:00,9.26,9.31,9.24,9.31,13500.0,9.26,9.31,9.24,9.31,13500.0
2009-04-15 15:15:00,9.31,9.35,9.31,9.35,9700.0,9.31,9.35,9.31,9.35,9700.0
2009-04-15 15:20:00,9.35,9.35,9.32,9.35,13700.0,9.35,9.35,9.32,9.35,13700.0
2009-04-15 15:25:00,9.34,9.35,9.3,9.3,12200.0,9.34,9.35,9.3,9.3,12200.0
2009-04-15 15:30:00,9.31,9.31,9.27,9.28,32400.0,9.31,9.31,9.27,9.28,32400.0
2009-04-15 15:35:00,9.29,9.3,9.28,9.29,18000.0,9.29,9.3,9.28,9.29,18000.0
2009-04-15 15:40:00,9.28,9.34,9.28,9.33,14600.0,9.28,9.34,9.28,9.33,14600.0
2009-04-15 15:45:00,9.33,9.33,9.32,9.33,15900.0,9.33,9.33,9.32,9.33,15900.0
2009-04-15 15:50:00,9.33,9.38,9.33,9.38,29000.0,9.33,9.38,9.33,9.38,29000.0
2009-04-15 15:55:00,9.38,9.41,9.36,9.41,37700.0,9.38,9.41,9.36,9.41,37700.0
2009-04-16 09:30:00,9.46,9.49,9.4,9.41,16300.0,9.46,9.49,9.4,9.41,16300.0
2009-04-16 09:35:00,9.4,9.4,9.31,9.4,13400.0,9.4,9.4,9.31,9.4,13400.0
2009-04-16 09:40:00,9.39,9.43,9.37,9.38,21000.0,9.39,9.43,9.37,9.38,21000.0
2009-04-16 09:45:00,9.36,9.37,9.32,9.32,10500.0,9.36,9.37,9.32,9.32,10500.0
2009-04-16 09:50:00,9.33,9.41,9.31,9.4,30600.0,9.33,9.41,9.31,9.4,30600.0
2009-04-16 09:55:00,9.42,9.5,9.4,9.45,29100.0,9.42,9.5,9.4,9.45,29100.0
2009-04-16 10:00:00,9.47,9.47,9.35,9.36,47300.0,9.47,9.47,9.35,9.36,47300.0
2009-04-16 10:05:00,9.39,9.4,9.35,9.36,6300.0,9.39,9.4,9.35,9.36,6300.0
2009-04-16 10:10:00,9.36,9.44,9.35,9.42,9900.0,9.36,9.44,9.35,9.42,9900.0
2009-04-16 10:15:00,9.42,9.5,9.42,9.48,8200.0,9.42,9.5,9.42,9.48,8200.0
2009-04-16 10:20:00,9.48,9.49,9.48,9.49,7100.0,9.48,9.49,9.48,9.49,7100.0
2009-04-16 10:25:00,9.49,9.5,9.48,9.49,6000.0,9.49,9.5,9.48,9.49,6000.0
2009-04-16 10:30:00,9.49,9.49,9.46,9.47,13400.0,9.49,9.49,9.46,9.47,13400.0
2009-04-16 10:35:00,9.46,9.47,9.44,9.44,23600.0,9.46,9.47,9.44,9.44,23600.0
2009-04-16 10:40:00,9.44,9.44,9.41,9.42,20300.0,9.44,9.44,9.41,9.42,20300.0
2009-04-16 10:45:00,9.41,9.41,9.38,9.41,11500.0,9.41,9.41,9.38,9.41,11500.0
2009-04-16 10:50:00,9.41,9.41,9.39,9.39,4700.0,9.41,9.41,9.39,9.39,4700.0
2009-04-16 10:55:00,9.4,9.4,9.35,9.36,7600.0,9.4,9.4,9.35,9.36,7600.0
2009-04-16 11:00:00,9.36,9.4,9.36,9.39,6200.0,9.36,9.4,9.36,9.39,6200.0
2009-04-16 11:05:00,9.39,9.41,9.39,9.41,13000.0,9.39,9.41,9.39,9.41,13000.0
2009-04-16 11:10:00,9.4,9.41,9.39,9.39,8800.0,9.4,9.41,9.39,9.39,8800.0
2009-04-16 11:15:00,9.39,9.39,9.36,9.38,10100.0,9.39,9.39,9.36,9.38,10100.0
2009-04-16 11:20:00,9.38,9.41,9.37,9.4,4100.0,9.38,9.41,9.37,9.4,4100.0
2009-04-16 11:25:00,9.39,9.41,9.39,9.4,6600.0,9.39,9.41,9.39,9.4,6600.0
2009-04-16 11:30:00,9.4,9.41,9.4,9.41,1700.0,9.4,9.41,9.4,9.41,1700.0
2009-04-16 11:35:00,9.4,9.41,9.4,9.4,10900.0,9.4,9.41,9.4,9.4,10900.0
2009-04-16 11:40:00,9.41,9.41,9.38,9.39,4300.0,9.41,9.41,9.38,9.39,4300.0
2009-04-16 11:45:00,9.38,9.39,9.37,9.39,2200.0,9.38,9.39,9.37,9.39,2200.0
2009-04-16 11:50:00,9.38,9.42,9.38,9.41,7100.0,9.38,9.42,9.38,9.41,7100.0
2009-04-16 11:55:00,9.41,9.41,9.4,9.4,2100.0,9.41,9.41,9.4,9.4,2100.0
2009-04-16 12:00:00,9.41,9.42,9.4,9.4,6100.0,9.41,9.42,9.4,9.4,6100.0
2009-04-16 12:05:00,9.41,9.41,9.39,9.39,5000.0,9.41,9.41,9.39,9.39,5000.0
2009-04-16 12:10:00,9.39,9.4,9.39,9.39,2100.0,9.39,9.4,9.39,9.39,2100.0
2009-04-16 12:15:00,9.4,9.4,9.37,9.38,5600.0,9.4,9.4,9.37,9.38,5600.0
2009-04-16 12:20:00,9.38,9.42,9.38,9.39,7400.0,9.38,9.42,9.38,9.39,7400.0
2009-04-16 12:25:00,9.39,9.42,9.38,9.41,7200.0,9.39,9.42,9.38,9.41,7200.0
2009-04-16 12:30:00,9.41,9.42,9.4,9.41,8500.0,9.41,9.42,9.4,9.41,8500.0
2009-04-16 12:35:00,9.42,9.42,9.4,9.4,5400.0,9.42,9.42,9.4,9.4,5400.0
2009-04-16 12:40:00,9.41,9.43,9.4,9.41,17000.0,9.41,9.43,9.4,9.41,17000.0
2009-04-16 12:45:00,9.42,9.48,9.42,9.47,8000.0,9.42,9.48,9.42,9.47,8000.0
2009-04-16 12:50:00,9.46,9.49,9.44,9.49,16800.0,9.46,9.49,9.44,9.49,16800.0
2009-04-16 12:55:00,9.48,9.53,9.48,9.53,21300.0,9.48,9.53,9.48,9.53,21300.0
2009-04-16 13:00:00,9.53,9.58,9.53,9.57,7800.0,9.53,9.58,9.53,9.57,7800.0
2009-04-16 13:05:00,9.58,9.59,9.56,9.59,14800.0,9.58,9.59,9.56,9.59,14800.0
2009-04-16 13:10:00,9.59,9.59,9.55,9.59,15900.0,9.59,9.59,9.55,9.59,15900.0
2009-04-16 13:15:00,9.59,9.59,9.57,9.58,8000.0,9.59,9.59,9.57,9.58,8000.0
2009-04-16 13:20:00,9.59,9.59,9.54,9.54,13200.0,9.59,9.59,9.54,9.54,13200.0
2009-04-16 13:25:00,9.56,9.57,9.56,9.57,2500.0,9.56,9.57,9.56,9.57,2500.0
2009-04-16 13:30:00,9.56,9.6,9.53,9.53,35800.0,9.56,9.6,9.53,9.53,35800.0
2009-04-16 13:35:00,9.54,9.57,9.53,9.57,25200.0,9.54,9.57,9.53,9.57,25200.0
2009-04-16 13:40:00,9.57,9.59,9.57,9.57,9800.0,9.57,9.59,9.57,9.57,9800.0
2009-04-16 13:45:00,9.58,9.65,9.57,9.62,35100.0,9.58,9.65,9.57,9.62,35100.0
2009-04-16 13:50:00,9.62,9.66,9.62,9.62,20400.0,9.62,9.66,9.62,9.62,20400.0
2009-04-16 13:55:00,9.62,9.68,9.62,9.67,20000.0,9.62,9.68,9.62,9.67,20000.0
2009-04-16 14:00:00,9.67,9.69,9.63,9.63,55200.0,9.67,9.69,9.63,9.63,55200.0
2009-04-16 14:05:00,9.63,9.73,9.63,9.68,41900.0,9.63,9.73,9.63,9.68,41900.0
2009-04-16 14:10:00,9.69,9.7,9.67,9.69,32500.0,9.69,9.7,9.67,9.69,32500.0
2009-04-16 14:15:00,9.7,9.75,9.7,9.74,25200.0,9.7,9.75,9.7,9.74,25200.0
2009-04-16 14:20:00,9.74,9.77,9.71,9.71,43100.0,9.74,9.77,9.71,9.71,43100.0
2009-04-16 14:25:00,9.72,9.8,9.72,9.8,42600.0,9.72,9.8,9.72,9.8,42600.0
2009-04-16 14:30:00,9.8,9.86,9.8,9.84,34800.0,9.8,9.86,9.8,9.84,34800.0
2009-04-16 14:35:00,9.85,9.88,9.83,9.83,42200.0,9.85,9.88,9.83,9.83,42200.0
2009-04-16 14:40:00,9.84,9.84,9.8,9.82,22000.0,9.84,9.84,9.8,9.82,22000.0
2009-04-16 14:45:00,9.82,9.84,9.79,9.83,36300.0,9.82,9.84,9.79,9.83,36300.0
2009-04-16 14:50:00,9.83,9.89,9.82,9.88,22100.0,9.83,9.89,9.82,9.88,22100.0
2009-04-16 14:55:00,9.88,9.92,9.84,9.89,71800.0,9.88,9.92,9.84,9.89,71800.0
2009-04-16 15:00:00,9.89,9.89,9.87,9.88,22300.0,9.89,9.89,9.87,9.88,22300.0
2009-04-16 15:05:00,9.89,9.94,9.88,9.94,28100.0,9.89,9.94,9.88,9.94,28100.0
2009-04-16 15:10:00,9.93,9.93,9.88,9.89,32800.0,9.93,9.93,9.88,9.89,32800.0
2009-04-16 15:15:00,9.88,9.89,9.86,9.86,22400.0,9.88,9.89,9.86,9.86,22400.0
2009-04-16 15:20:00,9.87,9.89,9.86,9.88,26800.0,9.87,9.89,9.86,9.88,26800.0
2009-04-16 15:25:00,9.88,9.89,9.85,9.87,49500.0,9.88,9.89,9.85,9.87,49500.0
2009-04-16 15:30:00,9.86,9.87,9.85,9.87,34200.0,9.86,9.87,9.85,9.87,34200.0
2009-04-16 15:35:00,9.87,9.89,9.83,9.89,82600.0,9.87,9.89,9.83,9.89,82600.0
2009-04-16 15:40:00,9.9,9.9,9.8,9.82,85300.0,9.9,9.9,9.8,9.82,85300.0
2009-04-16 15:45:00,9.83,9.86,9.82,9.83,49200.0,9.83,9.86,9.82,9.83,49200.0
2009-04-16 15:50:00,9.83,9.9,9.83,9.9,91500.0,9.83,9.9,9.83,9.9,91500.0
2009-04-16 15:55:00,9.91,9.91,9.81,9.85,70000.0,9.91,9.91,9.81,9.85,70000.0
2009-04-17 09:30:00,9.62,9.62,9.39,9.56,105400.0,9.62,9.62,9.39,9.56,105400.0
2009-04-17 09:35:00,9.56,9.58,9.38,9.43,26100.0,9.56,9.58,9.38,9.43,26100.0
2009-04-17 09:40:00,9.44,9.44,9.28,9.36,34400.0,9.44,9.44,9.28,9.36,34400.0
2009-04-17 09:45:00,9.36,9.36,9.28,9.29,39400.0,9.36,9.36,9.28,9.29,39400.0
2009-04-17 09:50:00,9.29,9.3,9.18,9.24,64200.0,9.29,9.3,9.18,9.24,64200.0
2009-04-17 09:55:00,9.24,9.3,9.21,9.26,26200.0,9.24,9.3,9.21,9.26,26200.0
2009-04-17 10:00:00,9.27,9.3,9.27,9.3,13400.0,9.27,9.3,9.27,9.3,13400.0
2009-04-17 10:05:00,9.3,9.37,9.29,9.32,44800.0,9.3,9.37,9.29,9.32,44800.0
2009-04-17 10:10:00,9.31,9.32,9.23,9.23,21300.0,9.31,9.32,9.23,9.23,21300.0
2009-04-17 10:15:00,9.23,9.23,9.18,9.19,35600.0,9.23,9.23,9.18,9.19,35600.0
2009-04-17 10:20:00,9.19,9.2,9.15,9.16,54400.0,9.19,9.2,9.15,9.16,54400.0
2009-04-17 10:25:00,9.17,9.19,9.15,9.16,17700.0,9.17,9.19,9.15,9.16,17700.0
2009-04-17 10:30:00,9.15,9.15,9.08,9.13,43700.0,9.15,9.15,9.08,9.13,43700.0
2009-04-17 10:35:00,9.12,9.13,9.04,9.09,51800.0,9.12,9.13,9.04,9.09,51800.0
2009-04-17 10:40:00,9.09,9.1,9.07,9.1,31300.0,9.09,9.1,9.07,9.1,31300.0
2009-04-17 10:45:00,9.1,9.12,9.09,9.11,23100.0,9.1,9.12,9.09,9.11,23100.0
2009-04-17 10:50:00,9.11,9.11,9.1,9.1,20000.0,9.11,9.11,9.1,9.1,20000.0
2009-04-17 10:55:00,9.09,9.1,9.03,9.05,25000.0,9.09,9.1,9.03,9.05,25000.0
2009-04-17 11:00:00,9.05,9.06,9.03,9.04,25900.0,9.05,9.06,9.03,9.04,25900.0
2009-04-17 11:05:00,9.03,9.05,9.02,9.05,23900.0,9.03,9.05,9.02,9.05,23900.0
2009-04-17 11:10:00,9.05,9.06,8.98,8.99,90500.0,9.05,9.06,8.98,8.99,90500.0
2009-04-17 11:15:00,8.99,9.02,8.98,8.99,31400.0,8.99,9.02,8.98,8.99,31400.0
2009-04-17 11:20:00,9.0,9.05,8.99,9.03,26300.0,9.0,9.05,8.99,9.03,26300.0
2009-04-17 11:25:00,9.03,9.05,9.02,9.05,19200.0,9.03,9.05,9.02,9.05,19200.0
2009-04-17 11:30:00,9.05,9.05,9.0,9.03,22900.0,9.05,9.05,9.0,9.03,22900.0
2009-04-17 11:35:00,9.04,9.04,9.01,9.01,25100.0,9.04,9.04,9.01,9.01,25100.0
2009-04-17 11:40:00,9.0,9.04,8.96,9.04,36800.0,9.0,9.04,8.96,9.04,36800.0
2009-04-17 11:45:00,9.04,9.05,9.03,9.04,4200.0,9.04,9.05,9.03,9.04,4200.0
2009-04-17 11:50:00,9.05,9.14,9.05,9.14,17000.0,9.05,9.14,9.05,9.14,17000.0
2009-04-17 11:55:00,9.14,9.14,9.11,9.11,16400.0,9.14,9.14,9.11,9.11,16400.0
2009-04-17 12:00:00,9.11,9.12,9.11,9.11,10800.0,9.11,9.12,9.11,9.11,10800.0
2009-04-17 12:05:00,9.11,9.16,9.11,9.16,14600.0,9.11,9.16,9.11,9.16,14600.0
2009-04-17 12:10:00,9.16,9.16,9.15,9.15,5900.0,9.16,9.16,9.15,9.15,5900.0
2009-04-17 12:15:00,9.15,9.16,9.11,9.13,11200.0,9.15,9.16,9.11,9.13,11200.0
2009-04-17 12:20:00,9.13,9.13,9.12,9.13,3800.0,9.13,9.13,9.12,9.13,3800.0
2009-04-17 12:25:00,9.13,9.13,9.11,9.12,5600.0,9.13,9.13,9.11,9.12,5600.0
2009-04-17 12:30:00,9.12,9.13,9.11,9.11,8200.0,9.12,9.13,9.11,9.11,8200.0
2009-04-17 12:35:00,9.12,9.12,9.09,9.09,13400.0,9.12,9.12,9.09,9.09,13400.0
2009-04-17 12:40:00,9.09,9.11,9.09,9.1,6500.0,9.09,9.11,9.09,9.1,6500.0
2009-04-17 12:45:00,9.11,9.18,9.1,9.18,12800.0,9.11,9.18,9.1,9.18,12800.0
2009-04-17 12:50:00,9.18,9.18,9.15,9.17,3800.0,9.18,9.18,9.15,9.17,3800.0
2009-04-17 12:55:00,9.16,9.17,9.16,9.17,6100.0,9.16,9.17,9.16,9.17,6100.0
2009-04-17 13:00:00,9.18,9.19,9.17,9.19,7400.0,9.18,9.19,9.17,9.19,7400.0
2009-04-17 13:05:00,9.18,9.22,9.18,9.21,7800.0,9.18,9.22,9.18,9.21,7800.0
2009-04-17 13:10:00,9.22,9.22,9.21,9.21,8600.0,9.22,9.22,9.21,9.21,8600.0
2009-04-17 13:15:00,9.21,9.24,9.21,9.23,15400.0,9.21,9.24,9.21,9.23,15400.0
2009-04-17 13:20:00,9.23,9.32,9.23,9.31,44900.0,9.23,9.32,9.23,9.31,44900.0
2009-04-17 13:25:00,9.31,9.34,9.3,9.33,33900.0,9.31,9.34,9.3,9.33,33900.0
2009-04-17 13:30:00,9.33,9.34,9.32,9.32,10600.0,9.33,9.34,9.32,9.32,10600.0
2009-04-17 13:35:00,9.33,9.36,9.32,9.36,27200.0,9.33,9.36,9.32,9.36,27200.0
2009-04-17 13:40:00,9.37,9.4,9.35,9.39,35100.0,9.37,9.4,9.35,9.39,35100.0
2009-04-17 13:45:00,9.4,9.45,9.38,9.4,28900.0,9.4,9.45,9.38,9.4,28900.0
2009-04-17 13:50:00,9.39,9.45,9.39,9.45,28700.0,9.39,9.45,9.39,9.45,28700.0
2009-04-17 13:55:00,9.44,9.45,9.42,9.45,9100.0,9.44,9.45,9.42,9.45,9100.0
2009-04-17 14:00:00,9.43,9.43,9.4,9.41,11300.0,9.43,9.43,9.4,9.41,11300.0
2009-04-17 14:05:00,9.41,9.42,9.41,9.42,23400.0,9.41,9.42,9.41,9.42,23400.0
2009-04-17 14:10:00,9.42,9.47,9.42,9.45,26800.0,9.42,9.47,9.42,9.45,26800.0
2009-04-17 14:15:00,9.45,9.46,9.43,9.44,17700.0,9.45,9.46,9.43,9.44,17700.0
2009-04-17 14:20:00,9.45,9.45,9.43,9.44,5800.0,9.45,9.45,9.43,9.44,5800.0
2009-04-17 14:25:00,9.44,9.44,9.43,9.43,9500.0,9.44,9.44,9.43,9.43,9500.0
2009-04-17 14:30:00,9.44,9.49,9.43,9.49,24300.0,9.44,9.49,9.43,9.49,24300.0
2009-04-17 14:35:00,9.49,9.5,9.47,9.47,25600.0,9.49,9.5,9.47,9.47,25600.0
2009-04-17 14:40:00,9.47,9.48,9.45,9.45,9200.0,9.47,9.48,9.45,9.45,9200.0
2009-04-17 14:45:00,9.45,9.46,9.43,9.44,5800.0,9.45,9.46,9.43,9.44,5800.0
2009-04-17 14:50:00,9.44,9.44,9.39,9.39,19600.0,9.44,9.44,9.39,9.39,19600.0
2009-04-17 14:55:00,9.38,9.42,9.37,9.42,21000.0,9.38,9.42,9.37,9.42,21000.0
2009-04-17 15:00:00,9.41,9.42,9.41,9.42,8300.0,9.41,9.42,9.41,9.42,8300.0
2009-04-17 15:05:00,9.42,9.42,9.41,9.41,7500.0,9.42,9.42,9.41,9.41,7500.0
2009-04-17 15:10:00,9.42,9.42,9.38,9.41,53500.0,9.42,9.42,9.38,9.41,53500.0
2009-04-17 15:15:00,9.42,9.42,9.39,9.39,26600.0,9.42,9.42,9.39,9.39,26600.0
2009-04-17 15:20:00,9.4,9.43,9.37,9.43,23100.0,9.4,9.43,9.37,9.43,23100.0
2009-04-17 15:25:00,9.43,9.44,9.4,9.44,12200.0,9.43,9.44,9.4,9.44,12200.0
2009-04-17 15:30:00,9.43,9.44,9.39,9.4,26400.0,9.43,9.44,9.39,9.4,26400.0
2009-04-17 15:35:00,9.41,9.43,9.4,9.42,22900.0,9.41,9.43,9.4,9.42,22900.0
2009-04-17 15:40:00,9.43,9.44,9.41,9.42,25000.0,9.43,9.44,9.41,9.42,25000.0
2009-04-17 15:45:00,9.41,9.45,9.37,9.44,40400.0,9.41,9.45,9.37,9.44,40400.0
2009-04-17 15:50:00,9.45,9.46,9.38,9.41,53200.0,9.45,9.46,9.38,9.41,53200.0
2009-04-17 15:55:00,9.4,9.41,9.36,9.38,48100.0,9.4,9.41,9.36,9.38,48100.0
2009-04-20 09:30:00,9.05,9.11,8.81,8.86,68600.0,9.05,9.11,8.81,8.86,68600.0
2009-04-20 09:35:00,8.86,8.89,8.77,8.82,39200.0,8.86,8.89,8.77,8.82,39200.0
2009-04-20 09:40:00,8.82,8.82,8.77,8.77,17700.0,8.82,8.82,8.77,8.77,17700.0
2009-04-20 09:45:00,8.77,8.82,8.77,8.82,14600.0,8.77,8.82,8.77,8.82,14600.0
2009-04-20 09:50:00,8.82,8.82,8.78,8.8,15400.0,8.82,8.82,8.78,8.8,15400.0
2009-04-20 09:55:00,8.8,8.8,8.75,8.76,29100.0,8.8,8.8,8.75,8.76,29100.0
2009-04-20 10:00:00,8.75,8.75,8.7,8.74,26000.0,8.75,8.75,8.7,8.74,26000.0
2009-04-20 10:05:00,8.74,8.75,8.72,8.73,9400.0,8.74,8.75,8.72,8.73,9400.0
2009-04-20 10:10:00,8.74,8.74,8.73,8.73,16500.0,8.74,8.74,8.73,8.73,16500.0
2009-04-20 10:15:00,8.73,8.78,8.71,8.78,30100.0,8.73,8.78,8.71,8.78,30100.0
2009-04-20 10:20:00,8.77,8.78,8.76,8.77,18100.0,8.77,8.78,8.76,8.77,18100.0
2009-04-20 10:25:00,8.77,8.82,8.77,8.81,21500.0,8.77,8.82,8.77,8.81,21500.0
2009-04-20 10:30:00,8.81,8.81,8.76,8.76,11000.0,8.81,8.81,8.76,8.76,11000.0
2009-04-20 10:35:00,8.76,8.77,8.75,8.75,10000.0,8.76,8.77,8.75,8.75,10000.0
2009-04-20 10:40:00,8.75,8.76,8.7,8.72,15000.0,8.75,8.76,8.7,8.72,15000.0
2009-04-20 10:45:00,8.72,8.72,8.68,8.69,16600.0,8.72,8.72,8.68,8.69,16600.0
2009-04-20 10:50:00,8.69,8.71,8.68,8.71,26600.0,8.69,8.71,8.68,8.71,26600.0
2009-04-20 10:55:00,8.7,8.7,8.65,8.66,17800.0,8.7,8.7,8.65,8.66,17800.0
2009-04-20 11:00:00,8.66,8.68,8.63,8.66,20300.0,8.66,8.68,8.63,8.66,20300.0
2009-04-20 11:05:00,8.65,8.65,8.65,8.65,2200.0,8.65,8.65,8.65,8.65,2200.0
2009-04-20 11:10:00,8.65,8.66,8.65,8.66,14800.0,8.65,8.66,8.65,8.66,14800.0
2009-04-20 11:15:00,8.65,8.67,8.65,8.67,7100.0,8.65,8.67,8.65,8.67,7100.0
2009-04-20 11:20:00,8.67,8.71,8.66,8.71,14100.0,8.67,8.71,8.66,8.71,14100.0
2009-04-20 11:25:00,8.71,8.71,8.68,8.68,3200.0,8.71,8.71,8.68,8.68,3200.0
2009-04-20 11:30:00,8.69,8.7,8.67,8.69,9200.0,8.69,8.7,8.67,8.69,9200.0
2009-04-20 11:35:00,8.69,8.73,8.69,8.72,10600.0,8.69,8.73,8.69,8.72,10600.0
2009-04-20 11:40:00,8.72,8.73,8.7,8.72,7100.0,8.72,8.73,8.7,8.72,7100.0
2009-04-20 11:45:00,8.71,8.72,8.7,8.7,7600.0,8.71,8.72,8.7,8.7,7600.0
2009-04-20 11:50:00,8.7,8.74,8.7,8.74,3900.0,8.7,8.74,8.7,8.74,3900.0
2009-04-20 11:55:00,8.74,8.74,8.72,8.74,12500.0,8.74,8.74,8.72,8.74,12500.0
2009-04-20 12:00:00,8.74,8.78,8.7,8.78,19400.0,8.74,8.78,8.7,8.78,19400.0
2009-04-20 12:05:00,8.77,8.78,8.76,8.78,13400.0,8.77,8.78,8.76,8.78,13400.0
2009-04-20 12:10:00,8.78,8.82,8.76,8.82,23700.0,8.78,8.82,8.76,8.82,23700.0
2009-04-20 12:15:00,8.82,8.84,8.81,8.82,26700.0,8.82,8.84,8.81,8.82,26700.0
2009-04-20 12:20:00,8.82,8.88,8.82,8.85,8800.0,8.82,8.88,8.82,8.85,8800.0
2009-04-20 12:25:00,8.85,8.86,8.85,8.85,10800.0,8.85,8.86,8.85,8.85,10800.0
2009-04-20 12:30:00,8.84,8.85,8.82,8.84,7800.0,8.84,8.85,8.82,8.84,7800.0
2009-04-20 12:35:00,8.84,8.85,8.81,8.81,6100.0,8.84,8.85,8.81,8.81,6100.0
2009-04-20 12:40:00,8.81,8.84,8.81,8.84,7500.0,8.81,8.84,8.81,8.84,7500.0
2009-04-20 12:45:00,8.83,8.84,8.8,8.81,21800.0,8.83,8.84,8.8,8.81,21800.0
2009-04-20 12:50:00,8.8,8.81,8.8,8.8,1300.0,8.8,8.81,8.8,8.8,1300.0
2009-04-20 12:55:00,8.8,8.81,8.8,8.81,3700.0,8.8,8.81,8.8,8.81,3700.0
2009-04-20 13:00:00,8.8,8.8,8.76,8.78,16800.0,8.8,8.8,8.76,8.78,16800.0
2009-04-20 13:05:00,8.78,8.78,8.75,8.75,18000.0,8.78,8.78,8.75,8.75,18000.0
2009-04-20 13:10:00,8.74,8.77,8.74,8.75,14200.0,8.74,8.77,8.74,8.75,14200.0
2009-04-20 13:15:00,8.75,8.76,8.72,8.74,12100.0,8.75,8.76,8.72,8.74,12100.0
2009-04-20 13:20:00,8.73,8.74,8.73,8.73,11500.0,8.73,8.74,8.73,8.73,11500.0
2009-04-20 13:25:00,8.73,8.79,8.73,8.76,19400.0,8.73,8.79,8.73,8.76,19400.0
2009-04-20 13:30:00,8.76,8.79,8.75,8.77,13700.0,8.76,8.79,8.75,8.77,13700.0
2009-04-20 13:35:00,8.77,8.78,8.76,8.78,6500.0,8.77,8.78,8.76,8.78,6500.0
2009-04-20 13:40:00,8.79,8.82,8.79,8.81,11900.0,8.79,8.82,8.79,8.81,11900.0
2009-04-20 13:45:00,8.81,8.84,8.8,8.81,17300.0,8.81,8.84,8.8,8.81,17300.0
2009-04-20 13:50:00,8.81,8.83,8.8,8.82,11500.0,8.81,8.83,8.8,8.82,11500.0
2009-04-20 13:55:00,8.82,8.85,8.8,8.83,24500.0,8.82,8.85,8.8,8.83,24500.0
2009-04-20 14:00:00,8.82,8.82,8.81,8.82,13500.0,8.82,8.82,8.81,8.82,13500.0
2009-04-20 14:05:00,8.82,8.82,8.81,8.82,4600.0,8.82,8.82,8.81,8.82,4600.0
2009-04-20 14:10:00,8.81,8.82,8.81,8.82,7700.0,8.81,8.82,8.81,8.82,7700.0
2009-04-20 14:15:00,8.82,8.82,8.81,8.82,9000.0,8.82,8.82,8.81,8.82,9000.0
2009-04-20 14:20:00,8.82,8.82,8.79,8.8,10300.0,8.82,8.82,8.79,8.8,10300.0
2009-04-20 14:25:00,8.79,8.82,8.77,8.8,11500.0,8.79,8.82,8.77,8.8,11500.0
2009-04-20 14:30:00,8.79,8.8,8.78,8.8,5900.0,8.79,8.8,8.78,8.8,5900.0
2009-04-20 14:35:00,8.79,8.8,8.76,8.77,10900.0,8.79,8.8,8.76,8.77,10900.0
2009-04-20 14:40:00,8.78,8.83,8.78,8.81,13700.0,8.78,8.83,8.78,8.81,13700.0
2009-04-20 14:45:00,8.8,8.81,8.79,8.79,9400.0,8.8,8.81,8.79,8.79,9400.0
2009-04-20 14:50:00,8.8,8.8,8.77,8.77,17000.0,8.8,8.8,8.77,8.77,17000.0
2009-04-20 14:55:00,8.77,8.77,8.72,8.75,18300.0,8.77,8.77,8.72,8.75,18300.0
2009-04-20 15:00:00,8.75,8.76,8.74,8.75,7200.0,8.75,8.76,8.74,8.75,7200.0
2009-04-20 15:05:00,8.74,8.77,8.74,8.77,5300.0,8.74,8.77,8.74,8.77,5300.0
2009-04-20 15:10:00,8.77,8.77,8.68,8.71,39300.0,8.77,8.77,8.68,8.71,39300.0
2009-04-20 15:15:00,8.71,8.73,8.7,8.71,9700.0,8.71,8.73,8.7,8.71,9700.0
2009-04-20 15:20:00,8.71,8.72,8.68,8.72,17400.0,8.71,8.72,8.68,8.72,17400.0
2009-04-20 15:25:00,8.72,8.72,8.69,8.71,9900.0,8.72,8.72,8.69,8.71,9900.0
2009-04-20 15:30:00,8.71,8.79,8.71,8.77,22500.0,8.71,8.79,8.71,8.77,22500.0
2009-04-20 15:35:00,8.77,8.79,8.75,8.75,19200.0,8.77,8.79,8.75,8.75,19200.0
2009-04-20 15:40:00,8.75,8.79,8.74,8.76,41900.0,8.75,8.79,8.74,8.76,41900.0
2009-04-20 15:45:00,8.76,8.79,8.76,8.76,34400.0,8.76,8.79,8.76,8.76,34400.0
2009-04-20 15:50:00,8.76,8.77,8.73,8.77,38500.0,8.76,8.77,8.73,8.77,38500.0
2009-04-20 15:55:00,8.77,8.84,8.77,8.79,191500.0,8.77,8.84,8.77,8.79,191500.0
2009-04-21 09:30:00,8.66,8.67,8.55,8.65,21900.0,8.66,8.67,8.55,8.65,21900.0
2009-04-21 09:35:00,8.65,8.71,8.64,8.71,16400.0,8.65,8.71,8.64,8.71,16400.0
2009-04-21 09:40:00,8.71,8.93,8.7,8.89,35000.0,8.71,8.93,8.7,8.89,35000.0
2009-04-21 09:45:00,8.88,8.92,8.8,8.81,9400.0,8.88,8.92,8.8,8.81,9400.0
2009-04-21 09:50:00,8.82,8.95,8.81,8.89,24400.0,8.82,8.95,8.81,8.89,24400.0
2009-04-21 09:55:00,8.89,8.89,8.86,8.88,15100.0,8.89,8.89,8.86,8.88,15100.0
2009-04-21 10:00:00,8.88,8.9,8.83,8.9,14000.0,8.88,8.9,8.83,8.9,14000.0
2009-04-21 10:05:00,8.89,8.95,8.87,8.93,9900.0,8.89,8.95,8.87,8.93,9900.0
2009-04-21 10:10:00,8.94,8.94,8.89,8.91,19800.0,8.94,8.94,8.89,8.91,19800.0
2009-04-21 10:15:00,8.91,8.94,8.91,8.93,13800.0,8.91,8.94,8.91,8.93,13800.0
2009-04-21 10:20:00,8.93,8.93,8.89,8.9,9600.0,8.93,8.93,8.89,8.9,9600.0
2009-04-21 10:25:00,8.9,8.91,8.9,8.9,18600.0,8.9,8.91,8.9,8.9,18600.0
2009-04-21 10:30:00,8.91,8.91,8.88,8.88,15100.0,8.91,8.91,8.88,8.88,15100.0
2009-04-21 10:35:00,8.88,8.94,8.88,8.93,21600.0,8.88,8.94,8.88,8.93,21600.0
2009-04-21 10:40:00,8.94,8.95,8.91,8.95,10800.0,8.94,8.95,8.91,8.95,10800.0
2009-04-21 10:45:00,8.95,8.95,8.92,8.93,13600.0,8.95,8.95,8.92,8.93,13600.0
2009-04-21 10:50:00,8.92,8.95,8.9,8.94,7000.0,8.92,8.95,8.9,8.94,7000.0
2009-04-21 10:55:00,8.94,8.99,8.94,8.98,17600.0,8.94,8.99,8.94,8.98,17600.0
2009-04-21 11:00:00,8.99,8.99,8.98,8.98,6200.0,8.99,8.99,8.98,8.98,6200.0
2009-04-21 11:05:00,8.99,9.06,8.98,9.03,23700.0,8.99,9.06,8.98,9.03,23700.0
2009-04-21 11:10:00,9.02,9.06,9.02,9.05,11000.0,9.02,9.06,9.02,9.05,11000.0
2009-04-21 11:15:00,9.05,9.1,9.05,9.08,44600.0,9.05,9.1,9.05,9.08,44600.0
2009-04-21 11:20:00,9.08,9.08,9.03,9.03,10700.0,9.08,9.08,9.03,9.03,10700.0
2009-04-21 11:25:00,9.04,9.04,8.99,9.01,9800.0,9.04,9.04,8.99,9.01,9800.0
2009-04-21 11:30:00,9.0,9.0,8.98,8.99,13300.0,9.0,9.0,8.98,8.99,13300.0
2009-04-21 11:35:00,8.99,9.0,8.98,8.98,10700.0,8.99,9.0,8.98,8.98,10700.0
2009-04-21 11:40:00,8.98,8.98,8.96,8.97,3600.0,8.98,8.98,8.96,8.97,3600.0
2009-04-21 11:45:00,8.98,9.03,8.98,9.03,5100.0,8.98,9.03,8.98,9.03,5100.0
2009-04-21 11:50:00,9.02,9.02,8.97,8.98,12800.0,9.02,9.02,8.97,8.98,12800.0
2009-04-21 11:55:00,8.99,9.07,8.98,9.04,25500.0,8.99,9.07,8.98,9.04,25500.0
2009-04-21 12:00:00,9.04,9.05,9.04,9.04,1300.0,9.04,9.05,9.04,9.04,1300.0
2009-04-21 12:05:00,9.04,9.08,9.04,9.07,9800.0,9.04,9.08,9.04,9.07,9800.0
2009-04-21 12:10:00,9.06,9.08,9.06,9.06,2100.0,9.06,9.08,9.06,9.06,2100.0
2009-04-21 12:15:00,9.07,9.07,9.05,9.06,2800.0,9.07,9.07,9.05,9.06,2800.0
2009-04-21 12:20:00,9.06,9.07,9.05,9.06,7000.0,9.06,9.07,9.05,9.06,7000.0
2009-04-21 12:25:00,9.05,9.06,9.03,9.05,10300.0,9.05,9.06,9.03,9.05,10300.0
2009-04-21 12:30:00,9.05,9.05,9.04,9.04,700.0,9.05,9.05,9.04,9.04,700.0
2009-04-21 12:35:00,9.05,9.08,9.05,9.08,3700.0,9.05,9.08,9.05,9.08,3700.0
2009-04-21 12:40:00,9.08,9.08,9.07,9.08,1300.0,9.08,9.08,9.07,9.08,1300.0
2009-04-21 12:45:00,9.07,9.09,9.06,9.06,22600.0,9.07,9.09,9.06,9.06,22600.0
2009-04-21 12:50:00,9.07,9.14,9.07,9.12,38200.0,9.07,9.14,9.07,9.12,38200.0
2009-04-21 12:55:00,9.12,9.13,9.08,9.08,12200.0,9.12,9.13,9.08,9.08,12200.0
2009-04-21 13:00:00,9.09,9.09,9.08,9.09,5400.0,9.09,9.09,9.08,9.09,5400.0
2009-04-21 13:05:00,9.08,9.1,9.06,9.09,19200.0,9.08,9.1,9.06,9.09,19200.0
2009-04-21 13:10:00,9.1,9.15,9.1,9.14,14800.0,9.1,9.15,9.1,9.14,14800.0
2009-04-21 13:15:00,9.14,9.14,9.07,9.08,14100.0,9.14,9.14,9.07,9.08,14100.0
2009-04-21 13:20:00,9.08,9.09,9.06,9.06,12500.0,9.08,9.09,9.06,9.06,12500.0
2009-04-21 13:25:00,9.07,9.07,9.06,9.06,3800.0,9.07,9.07,9.06,9.06,3800.0
2009-04-21 13:30:00,9.06,9.11,9.01,9.09,26500.0,9.06,9.11,9.01,9.09,26500.0
2009-04-21 13:35:00,9.09,9.1,9.09,9.09,2800.0,9.09,9.1,9.09,9.09,2800.0
2009-04-21 13:40:00,9.1,9.13,9.07,9.07,14300.0,9.1,9.13,9.07,9.07,14300.0
2009-04-21 13:45:00,9.06,9.09,9.06,9.09,14900.0,9.06,9.09,9.06,9.09,14900.0
2009-04-21 13:50:00,9.07,9.08,9.04,9.04,3900.0,9.07,9.08,9.04,9.04,3900.0
2009-04-21 13:55:00,9.03,9.05,9.03,9.05,4900.0,9.03,9.05,9.03,9.05,4900.0
2009-04-21 14:00:00,9.05,9.09,9.03,9.05,11600.0,9.05,9.09,9.03,9.05,11600.0
2009-04-21 14:05:00,9.05,9.06,9.02,9.06,7400.0,9.05,9.06,9.02,9.06,7400.0
2009-04-21 14:10:00,9.06,9.06,9.0,9.01,4500.0,9.06,9.06,9.0,9.01,4500.0
2009-04-21 14:15:00,9.01,9.01,8.98,8.98,7500.0,9.01,9.01,8.98,8.98,7500.0
2009-04-21 14:20:00,8.98,9.0,8.98,8.99,6500.0,8.98,9.0,8.98,8.99,6500.0
2009-04-21 14:25:00,8.99,9.07,8.99,9.06,14500.0,8.99,9.07,8.99,9.06,14500.0
2009-04-21 14:30:00,9.07,9.1,9.07,9.07,6800.0,9.07,9.1,9.07,9.07,6800.0
2009-04-21 14:35:00,9.07,9.1,9.06,9.08,10800.0,9.07,9.1,9.06,9.08,10800.0
2009-04-21 14:40:00,9.08,9.1,9.07,9.08,8100.0,9.08,9.1,9.07,9.08,8100.0
2009-04-21 14:45:00,9.09,9.14,9.09,9.1,8800.0,9.09,9.14,9.09,9.1,8800.0
2009-04-21 14:50:00,9.1,9.1,9.04,9.08,8100.0,9.1,9.1,9.04,9.08,8100.0
2009-04-21 14:55:00,9.07,9.1,9.06,9.06,7000.0,9.07,9.1,9.06,9.06,7000.0
2009-04-21 15:00:00,9.06,9.12,9.06,9.1,8900.0,9.06,9.12,9.06,9.1,8900.0
2009-04-21 15:05:00,9.11,9.15,9.1,9.14,8900.0,9.11,9.15,9.1,9.14,8900.0
2009-04-21 15:10:00,9.14,9.15,9.13,9.15,18700.0,9.14,9.15,9.13,9.15,18700.0
2009-04-21 15:15:00,9.15,9.15,9.13,9.14,16600.0,9.15,9.15,9.13,9.14,16600.0
2009-04-21 15:20:00,9.14,9.15,9.1,9.13,25300.0,9.14,9.15,9.1,9.13,25300.0
2009-04-21 15:25:00,9.14,9.17,9.12,9.16,24900.0,9.14,9.17,9.12,9.16,24900.0
2009-04-21 15:30:00,9.15,9.16,9.1,9.13,13600.0,9.15,9.16,9.1,9.13,13600.0
2009-04-21 15:35:00,9.13,9.2,9.09,9.2,39900.0,9.13,9.2,9.09,9.2,39900.0
2009-04-21 15:40:00,9.2,9.22,9.11,9.15,29900.0,9.2,9.22,9.11,9.15,29900.0
2009-04-21 15:45:00,9.14,9.19,9.13,9.15,25200.0,9.14,9.19,9.13,9.15,25200.0
2009-04-21 15:50:00,9.16,9.25,9.16,9.22,52600.0,9.16,9.25,9.16,9.22,52600.0
2009-04-21 15:55:00,9.22,9.23,9.2,9.22,25300.0,9.22,9.23,9.2,9.22,25300.0
2009-04-22 09:30:00,9.13,9.13,8.92,9.07,6900.0,9.13,9.13,8.92,9.07,6900.0
2009-04-22 09:35:00,9.09,9.2,9.09,9.19,8300.0,9.09,9.2,9.09,9.19,8300.0
2009-04-22 09:40:00,9.2,9.22,9.15,9.16,5700.0,9.2,9.22,9.15,9.16,5700.0
2009-04-22 09:45:00,9.16,9.19,9.13,9.14,6600.0,9.16,9.19,9.13,9.14,6600.0
2009-04-22 09:50:00,9.15,9.19,9.09,9.19,15400.0,9.15,9.19,9.09,9.19,15400.0
2009-04-22 09:55:00,9.19,9.22,9.19,9.19,14600.0,9.19,9.22,9.19,9.19,14600.0
2009-04-22 10:00:00,9.19,9.32,9.19,9.28,30400.0,9.19,9.32,9.19,9.28,30400.0
2009-04-22 10:05:00,9.32,9.36,9.31,9.35,17100.0,9.32,9.36,9.31,9.35,17100.0
2009-04-22 10:10:00,9.35,9.5,9.34,9.42,46100.0,9.35,9.5,9.34,9.42,46100.0
2009-04-22 10:15:00,9.42,9.5,9.38,9.46,19600.0,9.42,9.5,9.38,9.46,19600.0
2009-04-22 10:20:00,9.47,9.5,9.46,9.47,11800.0,9.47,9.5,9.46,9.47,11800.0
2009-04-22 10:25:00,9.48,9.5,9.48,9.5,9700.0,9.48,9.5,9.48,9.5,9700.0
2009-04-22 10:30:00,9.5,9.5,9.44,9.44,10600.0,9.5,9.5,9.44,9.44,10600.0
2009-04-22 10:35:00,9.45,9.5,9.45,9.48,14900.0,9.45,9.5,9.45,9.48,14900.0
2009-04-22 10:40:00,9.48,9.49,9.45,9.45,8200.0,9.48,9.49,9.45,9.45,8200.0
2009-04-22 10:45:00,9.46,9.46,9.45,9.46,4600.0,9.46,9.46,9.45,9.46,4600.0
2009-04-22 10:50:00,9.45,9.47,9.45,9.47,2900.0,9.45,9.47,9.45,9.47,2900.0
2009-04-22 10:55:00,9.47,9.47,9.46,9.46,11800.0,9.47,9.47,9.46,9.46,11800.0
2009-04-22 11:00:00,9.46,9.47,9.45,9.47,8800.0,9.46,9.47,9.45,9.47,8800.0
2009-04-22 11:05:00,9.46,9.47,9.4,9.41,20700.0,9.46,9.47,9.4,9.41,20700.0
2009-04-22 11:10:00,9.4,9.4,9.37,9.39,13100.0,9.4,9.4,9.37,9.39,13100.0
2009-04-22 11:15:00,9.38,9.39,9.37,9.38,6300.0,9.38,9.39,9.37,9.38,6300.0
2009-04-22 11:20:00,9.37,9.41,9.37,9.41,8900.0,9.37,9.41,9.37,9.41,8900.0
2009-04-22 11:25:00,9.42,9.42,9.41,9.41,2800.0,9.42,9.42,9.41,9.41,2800.0
2009-04-22 11:30:00,9.42,9.42,9.41,9.42,3000.0,9.42,9.42,9.41,9.42,3000.0
2009-04-22 11:35:00,9.42,9.42,9.41,9.42,2800.0,9.42,9.42,9.41,9.42,2800.0
2009-04-22 11:40:00,9.41,9.47,9.41,9.47,13600.0,9.41,9.47,9.41,9.47,13600.0
2009-04-22 11:45:00,9.46,9.47,9.46,9.47,13300.0,9.46,9.47,9.46,9.47,13300.0
2009-04-22 11:50:00,9.47,9.5,9.47,9.5,10400.0,9.47,9.5,9.47,9.5,10400.0
2009-04-22 11:55:00,9.5,9.5,9.49,9.5,14100.0,9.5,9.5,9.49,9.5,14100.0
2009-04-22 12:00:00,9.5,9.51,9.47,9.47,58500.0,9.5,9.51,9.47,9.47,58500.0
2009-04-22 12:05:00,9.48,9.49,9.46,9.49,4600.0,9.48,9.49,9.46,9.49,4600.0
2009-04-22 12:10:00,9.48,9.51,9.48,9.49,6400.0,9.48,9.51,9.48,9.49,6400.0
2009-04-22 12:15:00,9.49,9.49,9.46,9.46,13000.0,9.49,9.49,9.46,9.46,13000.0
2009-04-22 12:20:00,9.46,9.46,9.4,9.4,52600.0,9.46,9.46,9.4,9.4,52600.0
2009-04-22 12:25:00,9.4,9.4,9.33,9.34,20300.0,9.4,9.4,9.33,9.34,20300.0
2009-04-22 12:30:00,9.34,9.34,9.29,9.29,37000.0,9.34,9.34,9.29,9.29,37000.0
2009-04-22 12:35:00,9.29,9.3,9.27,9.3,6400.0,9.29,9.3,9.27,9.3,6400.0
2009-04-22 12:40:00,9.29,9.3,9.25,9.26,7600.0,9.29,9.3,9.25,9.26,7600.0
2009-04-22 12:45:00,9.25,9.29,9.22,9.29,36600.0,9.25,9.29,9.22,9.29,36600.0
2009-04-22 12:50:00,9.28,9.28,9.25,9.27,11900.0,9.28,9.28,9.25,9.27,11900.0
2009-04-22 12:55:00,9.26,9.32,9.26,9.31,3400.0,9.26,9.32,9.26,9.31,3400.0
2009-04-22 13:00:00,9.31,9.32,9.27,9.28,12400.0,9.31,9.32,9.27,9.28,12400.0
2009-04-22 13:05:00,9.28,9.31,9.28,9.3,11300.0,9.28,9.31,9.28,9.3,11300.0
2009-04-22 13:10:00,9.3,9.35,9.25,9.35,14800.0,9.3,9.35,9.25,9.35,14800.0
2009-04-22 13:15:00,9.36,9.38,9.35,9.37,8700.0,9.36,9.38,9.35,9.37,8700.0
2009-04-22 13:20:00,9.37,9.4,9.37,9.38,10100.0,9.37,9.4,9.37,9.38,10100.0
2009-04-22 13:25:00,9.38,9.4,9.38,9.39,6600.0,9.38,9.4,9.38,9.39,6600.0
2009-04-22 13:30:00,9.39,9.4,9.39,9.4,5000.0,9.39,9.4,9.39,9.4,5000.0
2009-04-22 13:35:00,9.4,9.4,9.39,9.4,4700.0,9.4,9.4,9.39,9.4,4700.0
2009-04-22 13:40:00,9.39,9.4,9.39,9.4,4900.0,9.39,9.4,9.39,9.4,4900.0
2009-04-22 13:45:00,9.4,9.4,9.35,9.36,19500.0,9.4,9.4,9.35,9.36,19500.0
2009-04-22 13:50:00,9.35,9.36,9.33,9.33,8800.0,9.35,9.36,9.33,9.33,8800.0
2009-04-22 13:55:00,9.33,9.34,9.26,9.33,23700.0,9.33,9.34,9.26,9.33,23700.0
2009-04-22 14:00:00,9.32,9.34,9.32,9.33,4800.0,9.32,9.34,9.32,9.33,4800.0
2009-04-22 14:05:00,9.33,9.34,9.33,9.33,8300.0,9.33,9.34,9.33,9.33,8300.0
2009-04-22 14:10:00,9.32,9.35,9.32,9.35,6000.0,9.32,9.35,9.32,9.35,6000.0
2009-04-22 14:15:00,9.34,9.36,9.33,9.33,18100.0,9.34,9.36,9.33,9.33,18100.0
2009-04-22 14:20:00,9.33,9.36,9.33,9.35,13400.0,9.33,9.36,9.33,9.35,13400.0
2009-04-22 14:25:00,9.35,9.36,9.32,9.35,11600.0,9.35,9.36,9.32,9.35,11600.0
2009-04-22 14:30:00,9.36,9.45,9.36,9.41,14700.0,9.36,9.45,9.36,9.41,14700.0
2009-04-22 14:35:00,9.41,9.41,9.4,9.4,13300.0,9.41,9.41,9.4,9.4,13300.0
2009-04-22 14:40:00,9.4,9.41,9.38,9.39,6400.0,9.4,9.41,9.38,9.39,6400.0
2009-04-22 14:45:00,9.39,9.41,9.39,9.39,7100.0,9.39,9.41,9.39,9.39,7100.0
2009-04-22 14:50:00,9.39,9.41,9.39,9.4,7700.0,9.39,9.41,9.39,9.4,7700.0
2009-04-22 14:55:00,9.4,9.41,9.34,9.38,18000.0,9.4,9.41,9.34,9.38,18000.0
2009-04-22 15:00:00,9.39,9.41,9.34,9.4,15700.0,9.39,9.41,9.34,9.4,15700.0
2009-04-22 15:05:00,9.4,9.43,9.38,9.43,26400.0,9.4,9.43,9.38,9.43,26400.0
2009-04-22 15:10:00,9.44,9.49,9.44,9.46,22000.0,9.44,9.49,9.44,9.46,22000.0
2009-04-22 15:15:00,9.45,9.46,9.37,9.38,14400.0,9.45,9.46,9.37,9.38,14400.0
2009-04-22 15:20:00,9.38,9.46,9.37,9.42,26300.0,9.38,9.46,9.37,9.42,26300.0
2009-04-22 15:25:00,9.42,9.45,9.39,9.41,24300.0,9.42,9.45,9.39,9.41,24300.0
2009-04-22 15:30:00,9.4,9.44,9.36,9.41,29900.0,9.4,9.44,9.36,9.41,29900.0
2009-04-22 15:35:00,9.43,9.44,9.33,9.36,30700.0,9.43,9.44,9.33,9.36,30700.0
2009-04-22 15:40:00,9.34,9.41,9.29,9.35,52100.0,9.34,9.41,9.29,9.35,52100.0
2009-04-22 15:45:00,9.34,9.37,9.26,9.3,44800.0,9.34,9.37,9.26,9.3,44800.0
2009-04-22 15:50:00,9.31,9.35,9.28,9.29,67200.0,9.31,9.35,9.28,9.29,67200.0
2009-04-22 15:55:00,9.28,9.29,9.22,9.26,36400.0,9.28,9.29,9.22,9.26,36400.0
2009-04-23 09:30:00,9.25,9.25,9.13,9.18,18500.0,9.25,9.25,9.13,9.18,18500.0
2009-04-23 09:35:00,9.12,9.22,9.09,9.13,10600.0,9.12,9.22,9.09,9.13,10600.0
2009-04-23 09:40:00,9.16,9.24,9.16,9.17,7100.0,9.16,9.24,9.16,9.17,7100.0
2009-04-23 09:45:00,9.16,9.22,9.16,9.19,5000.0,9.16,9.22,9.16,9.19,5000.0
2009-04-23 09:50:00,9.19,9.22,9.12,9.12,4300.0,9.19,9.22,9.12,9.12,4300.0
2009-04-23 09:55:00,9.11,9.11,9.04,9.06,7700.0,9.11,9.11,9.04,9.06,7700.0
2009-04-23 10:00:00,9.04,9.04,8.94,8.98,17600.0,9.04,9.04,8.94,8.98,17600.0
2009-04-23 10:05:00,8.99,8.99,8.97,8.98,7000.0,8.99,8.99,8.97,8.98,7000.0
2009-04-23 10:10:00,8.98,9.0,8.98,8.99,2700.0,8.98,9.0,8.98,8.99,2700.0
2009-04-23 10:15:00,8.98,9.01,8.98,8.99,14300.0,8.98,9.01,8.98,8.99,14300.0
2009-04-23 10:20:00,9.0,9.06,8.99,9.04,10900.0,9.0,9.06,8.99,9.04,10900.0
2009-04-23 10:25:00,9.03,9.04,9.01,9.02,11500.0,9.03,9.04,9.01,9.02,11500.0
2009-04-23 10:30:00,9.02,9.02,9.0,9.01,7400.0,9.02,9.02,9.0,9.01,7400.0
2009-04-23 10:35:00,9.02,9.1,9.02,9.07,12700.0,9.02,9.1,9.02,9.07,12700.0
2009-04-23 10:40:00,9.08,9.1,9.01,9.01,8800.0,9.08,9.1,9.01,9.01,8800.0
2009-04-23 10:45:00,9.01,9.05,9.01,9.04,7700.0,9.01,9.05,9.01,9.04,7700.0
2009-04-23 10:50:00,9.04,9.06,9.0,9.0,10800.0,9.04,9.06,9.0,9.0,10800.0
2009-04-23 10:55:00,9.0,9.03,9.0,9.0,8000.0,9.0,9.03,9.0,9.0,8000.0
2009-04-23 11:00:00,9.0,9.01,8.98,8.99,6100.0,9.0,9.01,8.98,8.99,6100.0
2009-04-23 11:05:00,8.99,9.03,8.99,9.02,4600.0,8.99,9.03,8.99,9.02,4600.0
2009-04-23 11:10:00,9.02,9.02,8.97,8.98,9200.0,9.02,9.02,8.97,8.98,9200.0
2009-04-23 11:15:00,8.98,8.99,8.95,8.99,11700.0,8.98,8.99,8.95,8.99,11700.0
2009-04-23 11:20:00,8.99,9.02,8.94,8.94,17700.0,8.99,9.02,8.94,8.94,17700.0
2009-04-23 11:25:00,8.92,8.96,8.91,8.95,12700.0,8.92,8.96,8.91,8.95,12700.0
2009-04-23 11:30:00,8.96,8.98,8.94,8.94,12000.0,8.96,8.98,8.94,8.94,12000.0
2009-04-23 11:35:00,8.95,8.95,8.91,8.91,15600.0,8.95,8.95,8.91,8.91,15600.0
2009-04-23 11:40:00,8.92,8.92,8.87,8.88,12600.0,8.92,8.92,8.87,8.88,12600.0
2009-04-23 11:45:00,8.87,8.9,8.87,8.9,12200.0,8.87,8.9,8.87,8.9,12200.0
2009-04-23 11:50:00,8.91,8.91,8.9,8.9,4100.0,8.91,8.91,8.9,8.9,4100.0
2009-04-23 11:55:00,8.9,8.9,8.84,8.88,9400.0,8.9,8.9,8.84,8.88,9400.0
2009-04-23 12:00:00,8.89,8.92,8.89,8.9,3700.0,8.89,8.92,8.89,8.9,3700.0
2009-04-23 12:05:00,8.89,8.92,8.89,8.89,4700.0,8.89,8.92,8.89,8.89,4700.0
2009-04-23 12:10:00,8.89,8.96,8.89,8.96,3700.0,8.89,8.96,8.89,8.96,3700.0
2009-04-23 12:15:00,8.96,8.97,8.95,8.95,6200.0,8.96,8.97,8.95,8.95,6200.0
2009-04-23 12:20:00,8.96,8.96,8.88,8.89,41800.0,8.96,8.96,8.88,8.89,41800.0
2009-04-23 12:25:00,8.89,8.89,8.86,8.87,5200.0,8.89,8.89,8.86,8.87,5200.0
2009-04-23 12:30:00,8.87,8.88,8.84,8.88,13900.0,8.87,8.88,8.84,8.88,13900.0
2009-04-23 12:35:00,8.87,8.9,8.86,8.9,5500.0,8.87,8.9,8.86,8.9,5500.0
2009-04-23 12:40:00,8.9,8.93,8.89,8.93,3100.0,8.9,8.93,8.89,8.93,3100.0
2009-04-23 12:45:00,8.93,8.94,8.93,8.93,1400.0,8.93,8.94,8.93,8.93,1400.0
2009-04-23 12:50:00,8.91,8.91,8.91,8.91,2400.0,8.91,8.91,8.91,8.91,2400.0
2009-04-23 12:55:00,8.91,8.94,8.9,8.92,1800.0,8.91,8.94,8.9,8.92,1800.0
2009-04-23 13:00:00,8.93,8.98,8.93,8.95,3700.0,8.93,8.98,8.93,8.95,3700.0
2009-04-23 13:05:00,8.95,8.97,8.93,8.95,9000.0,8.95,8.97,8.93,8.95,9000.0
2009-04-23 13:10:00,8.95,8.95,8.9,8.9,3600.0,8.95,8.95,8.9,8.9,3600.0
2009-04-23 13:15:00,8.9,8.98,8.9,8.97,14800.0,8.9,8.98,8.9,8.97,14800.0
2009-04-23 13:20:00,8.96,8.97,8.96,8.97,4400.0,8.96,8.97,8.96,8.97,4400.0
2009-04-23 13:25:00,8.98,8.98,8.95,8.95,17400.0,8.98,8.98,8.95,8.95,17400.0
2009-04-23 13:30:00,8.94,8.94,8.88,8.91,14500.0,8.94,8.94,8.88,8.91,14500.0
2009-04-23 13:35:00,8.91,8.91,8.89,8.89,2000.0,8.91,8.91,8.89,8.89,2000.0
2009-04-23 13:40:00,8.89,8.92,8.89,8.91,8700.0,8.89,8.92,8.89,8.91,8700.0
2009-04-23 13:45:00,8.9,8.9,8.86,8.88,12200.0,8.9,8.9,8.86,8.88,12200.0
2009-04-23 13:50:00,8.88,8.88,8.86,8.88,5400.0,8.88,8.88,8.86,8.88,5400.0
2009-04-23 13:55:00,8.88,8.92,8.88,8.92,2500.0,8.88,8.92,8.88,8.92,2500.0
2009-04-23 14:00:00,8.92,8.93,8.87,8.88,12900.0,8.92,8.93,8.87,8.88,12900.0
2009-04-23 14:05:00,8.87,8.88,8.86,8.87,9200.0,8.87,8.88,8.86,8.87,9200.0
2009-04-23 14:10:00,8.86,8.89,8.86,8.89,14200.0,8.86,8.89,8.86,8.89,14200.0
2009-04-23 14:15:00,8.88,8.88,8.86,8.88,10400.0,8.88,8.88,8.86,8.88,10400.0
2009-04-23 14:20:00,8.88,8.88,8.86,8.88,14100.0,8.88,8.88,8.86,8.88,14100.0
2009-04-23 14:25:00,8.88,8.9,8.86,8.88,22500.0,8.88,8.9,8.86,8.88,22500.0
2009-04-23 14:30:00,8.88,8.89,8.87,8.88,13800.0,8.88,8.89,8.87,8.88,13800.0
2009-04-23 14:35:00,8.88,8.91,8.87,8.91,16700.0,8.88,8.91,8.87,8.91,16700.0
2009-04-23 14:40:00,8.92,8.92,8.87,8.87,26800.0,8.92,8.92,8.87,8.87,26800.0
2009-04-23 14:45:00,8.87,8.89,8.87,8.88,8200.0,8.87,8.89,8.87,8.88,8200.0
2009-04-23 14:50:00,8.88,8.89,8.88,8.88,7800.0,8.88,8.89,8.88,8.88,7800.0
2009-04-23 14:55:00,8.87,8.89,8.85,8.88,18600.0,8.87,8.89,8.85,8.88,18600.0
2009-04-23 15:00:00,8.89,8.94,8.85,8.88,25000.0,8.89,8.94,8.85,8.88,25000.0
2009-04-23 15:05:00,8.88,8.89,8.85,8.88,2700.0,8.88,8.89,8.85,8.88,2700.0
2009-04-23 15:10:00,8.88,8.89,8.84,8.87,22300.0,8.88,8.89,8.84,8.87,22300.0
2009-04-23 15:15:00,8.86,8.87,8.81,8.83,19400.0,8.86,8.87,8.81,8.83,19400.0
2009-04-23 15:20:00,8.82,8.89,8.8,8.88,11800.0,8.82,8.89,8.8,8.88,11800.0
2009-04-23 15:25:00,8.88,8.88,8.82,8.83,9300.0,8.88,8.88,8.82,8.83,9300.0
2009-04-23 15:30:00,8.83,8.87,8.8,8.83,19200.0,8.83,8.87,8.8,8.83,19200.0
2009-04-23 15:35:00,8.81,8.85,8.78,8.84,20300.0,8.81,8.85,8.78,8.84,20300.0
2009-04-23 15:40:00,8.85,8.9,8.85,8.9,17200.0,8.85,8.9,8.85,8.9,17200.0
2009-04-23 15:45:00,8.91,8.92,8.85,8.87,14900.0,8.91,8.92,8.85,8.87,14900.0
2009-04-23 15:50:00,8.87,8.89,8.85,8.86,49500.0,8.87,8.89,8.85,8.86,49500.0
2009-04-23 15:55:00,8.86,8.89,8.86,8.87,79300.0,8.86,8.89,8.86,8.87,79300.0
2009-04-24 09:30:00,8.92,9.0,8.85,8.94,10800.0,8.92,9.0,8.85,8.94,10800.0
2009-04-24 09:35:00,8.91,8.91,8.83,8.86,5400.0,8.91,8.91,8.83,8.86,5400.0
2009-04-24 09:40:00,8.86,8.87,8.85,8.86,5700.0,8.86,8.87,8.85,8.86,5700.0
2009-04-24 09:45:00,8.85,8.85,8.79,8.79,5400.0,8.85,8.85,8.79,8.79,5400.0
2009-04-24 09:50:00,8.79,8.82,8.79,8.82,8200.0,8.79,8.82,8.79,8.82,8200.0
2009-04-24 09:55:00,8.81,8.81,8.79,8.8,35400.0,8.81,8.81,8.79,8.8,35400.0
2009-04-24 10:00:00,8.79,8.8,8.77,8.79,12700.0,8.79,8.8,8.77,8.79,12700.0
2009-04-24 10:05:00,8.8,8.8,8.76,8.76,14900.0,8.8,8.8,8.76,8.76,14900.0
2009-04-24 10:10:00,8.77,8.8,8.77,8.8,20100.0,8.77,8.8,8.77,8.8,20100.0
2009-04-24 10:15:00,8.8,8.8,8.79,8.8,14900.0,8.8,8.8,8.79,8.8,14900.0
2009-04-24 10:20:00,8.8,8.81,8.8,8.8,19500.0,8.8,8.81,8.8,8.8,19500.0
2009-04-24 10:25:00,8.81,8.85,8.8,8.84,5000.0,8.81,8.85,8.8,8.84,5000.0
2009-04-24 10:30:00,8.84,8.86,8.82,8.86,8400.0,8.84,8.86,8.82,8.86,8400.0
2009-04-24 10:35:00,8.85,8.87,8.85,8.85,5000.0,8.85,8.87,8.85,8.85,5000.0
2009-04-24 10:40:00,8.85,8.87,8.85,8.86,4100.0,8.85,8.87,8.85,8.86,4100.0
2009-04-24 10:45:00,8.85,8.88,8.85,8.87,16300.0,8.85,8.88,8.85,8.87,16300.0
2009-04-24 10:50:00,8.87,8.9,8.87,8.89,20700.0,8.87,8.9,8.87,8.89,20700.0
2009-04-24 10:55:00,8.9,8.9,8.89,8.9,1500.0,8.9,8.9,8.89,8.9,1500.0
2009-04-24 11:00:00,8.9,8.9,8.87,8.88,3400.0,8.9,8.9,8.87,8.88,3400.0
2009-04-24 11:05:00,8.87,8.88,8.87,8.88,5900.0,8.87,8.88,8.87,8.88,5900.0
2009-04-24 11:10:00,8.89,8.89,8.87,8.87,3900.0,8.89,8.89,8.87,8.87,3900.0
2009-04-24 11:15:00,8.87,8.91,8.87,8.89,9100.0,8.87,8.91,8.87,8.89,9100.0
2009-04-24 11:20:00,8.89,8.9,8.89,8.9,1900.0,8.89,8.9,8.89,8.9,1900.0
2009-04-24 11:25:00,8.9,8.91,8.89,8.9,12700.0,8.9,8.91,8.89,8.9,12700.0
2009-04-24 11:30:00,8.9,8.92,8.9,8.92,8400.0,8.9,8.92,8.9,8.92,8400.0
2009-04-24 11:35:00,8.91,8.92,8.91,8.92,9500.0,8.91,8.92,8.91,8.92,9500.0
2009-04-24 11:40:00,8.92,8.96,8.91,8.96,10700.0,8.92,8.96,8.91,8.96,10700.0
2009-04-24 11:45:00,8.96,8.97,8.96,8.97,7700.0,8.96,8.97,8.96,8.97,7700.0
2009-04-24 11:50:00,8.98,8.98,8.93,8.93,9100.0,8.98,8.98,8.93,8.93,9100.0
2009-04-24 11:55:00,8.93,8.94,8.93,8.94,5100.0,8.93,8.94,8.93,8.94,5100.0
2009-04-24 12:00:00,8.94,8.94,8.92,8.92,22700.0,8.94,8.94,8.92,8.92,22700.0
2009-04-24 12:05:00,8.91,8.92,8.89,8.89,8000.0,8.91,8.92,8.89,8.89,8000.0
2009-04-24 12:10:00,8.89,8.89,8.87,8.87,5200.0,8.89,8.89,8.87,8.87,5200.0
2009-04-24 12:15:00,8.88,8.92,8.87,8.91,9100.0,8.88,8.92,8.87,8.91,9100.0
2009-04-24 12:20:00,8.91,8.93,8.91,8.93,5600.0,8.91,8.93,8.91,8.93,5600.0
2009-04-24 12:25:00,8.93,8.95,8.93,8.94,3100.0,8.93,8.95,8.93,8.94,3100.0
2009-04-24 12:30:00,8.94,8.94,8.93,8.93,16600.0,8.94,8.94,8.93,8.93,16600.0
2009-04-24 12:35:00,8.93,8.94,8.93,8.94,1000.0,8.93,8.94,8.93,8.94,1000.0
2009-04-24 12:40:00,8.94,8.94,8.9,8.91,29100.0,8.94,8.94,8.9,8.91,29100.0
2009-04-24 12:45:00,8.9,8.9,8.87,8.87,5200.0,8.9,8.9,8.87,8.87,5200.0
2009-04-24 12:50:00,8.87,8.88,8.85,8.85,10300.0,8.87,8.88,8.85,8.85,10300.0
2009-04-24 12:55:00,8.86,8.88,8.85,8.86,10600.0,8.86,8.88,8.85,8.86,10600.0
2009-04-24 13:00:00,8.86,8.86,8.85,8.86,1900.0,8.86,8.86,8.85,8.86,1900.0
2009-04-24 13:05:00,8.85,8.87,8.85,8.87,12500.0,8.85,8.87,8.85,8.87,12500.0
2009-04-24 13:10:00,8.87,8.87,8.85,8.85,2800.0,8.87,8.87,8.85,8.85,2800.0
2009-04-24 13:15:00,8.85,8.85,8.82,8.84,9100.0,8.85,8.85,8.82,8.84,9100.0
2009-04-24 13:20:00,8.84,8.87,8.84,8.87,8200.0,8.84,8.87,8.84,8.87,8200.0
2009-04-24 13:25:00,8.88,8.88,8.86,8.88,4400.0,8.88,8.88,8.86,8.88,4400.0
2009-04-24 13:30:00,8.87,8.87,8.83,8.86,12500.0,8.87,8.87,8.83,8.86,12500.0
2009-04-24 13:35:00,8.86,8.86,8.83,8.84,13500.0,8.86,8.86,8.83,8.84,13500.0
2009-04-24 13:40:00,8.85,8.88,8.84,8.88,15900.0,8.85,8.88,8.84,8.88,15900.0
2009-04-24 13:45:00,8.87,8.88,8.86,8.88,3900.0,8.87,8.88,8.86,8.88,3900.0
2009-04-24 13:50:00,8.87,8.88,8.87,8.87,2400.0,8.87,8.88,8.87,8.87,2400.0
2009-04-24 13:55:00,8.87,8.89,8.87,8.89,30100.0,8.87,8.89,8.87,8.89,30100.0
2009-04-24 14:00:00,8.9,8.91,8.86,8.87,19500.0,8.9,8.91,8.86,8.87,19500.0
2009-04-24 14:05:00,8.88,8.92,8.81,8.84,31000.0,8.88,8.92,8.81,8.84,31000.0
2009-04-24 14:10:00,8.84,8.86,8.8,8.82,9600.0,8.84,8.86,8.8,8.82,9600.0
2009-04-24 14:15:00,8.83,8.88,8.81,8.85,10200.0,8.83,8.88,8.81,8.85,10200.0
2009-04-24 14:20:00,8.85,8.87,8.83,8.85,5500.0,8.85,8.87,8.83,8.85,5500.0
2009-04-24 14:25:00,8.86,8.86,8.83,8.84,3700.0,8.86,8.86,8.83,8.84,3700.0
2009-04-24 14:30:00,8.87,8.88,8.83,8.83,8800.0,8.87,8.88,8.83,8.83,8800.0
2009-04-24 14:35:00,8.84,8.88,8.84,8.87,4300.0,8.84,8.88,8.84,8.87,4300.0
2009-04-24 14:40:00,8.87,8.87,8.86,8.87,3300.0,8.87,8.87,8.86,8.87,3300.0
2009-04-24 14:45:00,8.87,8.88,8.83,8.83,10100.0,8.87,8.88,8.83,8.83,10100.0
2009-04-24 14:50:00,8.84,8.85,8.83,8.84,13000.0,8.84,8.85,8.83,8.84,13000.0
2009-04-24 14:55:00,8.85,8.9,8.85,8.9,17100.0,8.85,8.9,8.85,8.9,17100.0
2009-04-24 15:00:00,8.91,8.92,8.88,8.91,23200.0,8.91,8.92,8.88,8.91,23200.0
2009-04-24 15:05:00,8.91,8.93,8.9,8.9,9800.0,8.91,8.93,8.9,8.9,9800.0
2009-04-24 15:10:00,8.91,8.91,8.87,8.91,14900.0,8.91,8.91,8.87,8.91,14900.0
2009-04-24 15:15:00,8.9,8.91,8.88,8.88,11300.0,8.9,8.91,8.88,8.88,11300.0
2009-04-24 15:20:00,8.87,8.91,8.85,8.91,10000.0,8.87,8.91,8.85,8.91,10000.0
2009-04-24 15:25:00,8.9,8.9,8.84,8.87,11300.0,8.9,8.9,8.84,8.87,11300.0
2009-04-24 15:30:00,8.88,8.9,8.87,8.88,11700.0,8.88,8.9,8.87,8.88,11700.0
2009-04-24 15:35:00,8.89,8.89,8.84,8.87,25400.0,8.89,8.89,8.84,8.87,25400.0
2009-04-24 15:40:00,8.87,8.9,8.85,8.86,23600.0,8.87,8.9,8.85,8.86,23600.0
2009-04-24 15:45:00,8.87,8.89,8.87,8.88,6300.0,8.87,8.89,8.87,8.88,6300.0
2009-04-24 15:50:00,8.88,8.92,8.83,8.85,53800.0,8.88,8.92,8.83,8.85,53800.0
2009-04-24 15:55:00,8.85,8.85,8.81,8.85,33300.0,8.85,8.85,8.81,8.85,33300.0
2009-04-27 09:30:00,8.78,8.78,8.58,8.65,22000.0,8.78,8.78,8.58,8.65,22000.0
2009-04-27 09:35:00,8.69,8.74,8.65,8.74,12900.0,8.69,8.74,8.65,8.74,12900.0
2009-04-27 09:40:00,8.74,8.8,8.62,8.71,45000.0,8.74,8.8,8.62,8.71,45000.0
2009-04-27 09:45:00,8.71,8.74,8.7,8.73,13200.0,8.71,8.74,8.7,8.73,13200.0
2009-04-27 09:50:00,8.74,8.81,8.73,8.8,9400.0,8.74,8.81,8.73,8.8,9400.0
2009-04-27 09:55:00,8.8,8.82,8.79,8.8,13300.0,8.8,8.82,8.79,8.8,13300.0
2009-04-27 10:00:00,8.8,8.83,8.79,8.79,7200.0,8.8,8.83,8.79,8.79,7200.0
2009-04-27 10:05:00,8.8,8.8,8.73,8.73,9900.0,8.8,8.8,8.73,8.73,9900.0
2009-04-27 10:10:00,8.73,8.73,8.71,8.73,5300.0,8.73,8.73,8.71,8.73,5300.0
2009-04-27 10:15:00,8.73,8.84,8.73,8.84,2700.0,8.73,8.84,8.73,8.84,2700.0
2009-04-27 10:20:00,8.84,8.88,8.81,8.88,4400.0,8.84,8.88,8.81,8.88,4400.0
2009-04-27 10:25:00,8.87,8.87,8.86,8.87,4200.0,8.87,8.87,8.86,8.87,4200.0
2009-04-27 10:30:00,8.86,8.88,8.86,8.87,9200.0,8.86,8.88,8.86,8.87,9200.0
2009-04-27 10:35:00,8.86,8.88,8.86,8.88,3700.0,8.86,8.88,8.86,8.88,3700.0
2009-04-27 10:40:00,8.88,8.9,8.88,8.9,5400.0,8.88,8.9,8.88,8.9,5400.0
2009-04-27 10:45:00,8.91,8.92,8.9,8.91,6400.0,8.91,8.92,8.9,8.91,6400.0
2009-04-27 10:50:00,8.92,8.92,8.89,8.92,7700.0,8.92,8.92,8.89,8.92,7700.0
2009-04-27 10:55:00,8.91,8.94,8.91,8.94,11200.0,8.91,8.94,8.91,8.94,11200.0
2009-04-27 11:00:00,8.94,8.94,8.92,8.92,1100.0,8.94,8.94,8.92,8.92,1100.0
2009-04-27 11:05:00,8.9,8.9,8.89,8.9,3500.0,8.9,8.9,8.89,8.9,3500.0
2009-04-27 11:10:00,8.9,8.91,8.89,8.91,4600.0,8.9,8.91,8.89,8.91,4600.0
2009-04-27 11:15:00,8.92,8.92,8.91,8.91,13300.0,8.92,8.92,8.91,8.91,13300.0
2009-04-27 11:20:00,8.91,8.92,8.89,8.89,8200.0,8.91,8.92,8.89,8.89,8200.0
2009-04-27 11:25:00,8.9,8.9,8.89,8.9,3900.0,8.9,8.9,8.89,8.9,3900.0
2009-04-27 11:30:00,8.9,8.91,8.89,8.9,11700.0,8.9,8.91,8.89,8.9,11700.0
2009-04-27 11:35:00,8.91,8.91,8.9,8.9,6700.0,8.91,8.91,8.9,8.9,6700.0
2009-04-27 11:40:00,8.9,8.91,8.9,8.9,4800.0,8.9,8.91,8.9,8.9,4800.0
2009-04-27 11:45:00,8.9,8.92,8.9,8.92,1600.0,8.9,8.92,8.9,8.92,1600.0
2009-04-27 11:50:00,8.91,8.91,8.9,8.9,3000.0,8.91,8.91,8.9,8.9,3000.0
2009-04-27 11:55:00,8.9,8.93,8.9,8.92,6300.0,8.9,8.93,8.9,8.92,6300.0
2009-04-27 12:00:00,8.92,8.94,8.92,8.94,6100.0,8.92,8.94,8.92,8.94,6100.0
2009-04-27 12:05:00,8.93,8.93,8.92,8.93,1400.0,8.93,8.93,8.92,8.93,1400.0
2009-04-27 12:10:00,8.92,8.94,8.92,8.93,4300.0,8.92,8.94,8.92,8.93,4300.0
2009-04-27 12:15:00,8.93,8.93,8.92,8.92,4400.0,8.93,8.93,8.92,8.92,4400.0
2009-04-27 12:20:00,8.92,8.93,8.92,8.92,3200.0,8.92,8.93,8.92,8.92,3200.0
2009-04-27 12:25:00,8.92,8.93,8.92,8.92,5100.0,8.92,8.93,8.92,8.92,5100.0
2009-04-27 12:30:00,8.92,8.95,8.92,8.94,6700.0,8.92,8.95,8.92,8.94,6700.0
2009-04-27 12:35:00,8.95,8.95,8.93,8.94,5900.0,8.95,8.95,8.93,8.94,5900.0
2009-04-27 12:40:00,8.95,8.95,8.9,8.9,2600.0,8.95,8.95,8.9,8.9,2600.0
2009-04-27 12:45:00,8.89,8.9,8.87,8.89,8000.0,8.89,8.9,8.87,8.89,8000.0
2009-04-27 12:50:00,8.89,8.89,8.88,8.88,9000.0,8.89,8.89,8.88,8.88,9000.0
2009-04-27 12:55:00,8.88,8.88,8.83,8.83,11300.0,8.88,8.88,8.83,8.83,11300.0
2009-04-27 13:00:00,8.83,8.83,8.78,8.78,3500.0,8.83,8.83,8.78,8.78,3500.0
2009-04-27 13:05:00,8.78,8.78,8.74,8.78,7200.0,8.78,8.78,8.74,8.78,7200.0
2009-04-27 13:10:00,8.78,8.79,8.78,8.78,1100.0,8.78,8.79,8.78,8.78,1100.0
2009-04-27 13:15:00,8.78,8.79,8.76,8.76,7500.0,8.78,8.79,8.76,8.76,7500.0
2009-04-27 13:20:00,8.74,8.76,8.74,8.76,3800.0,8.74,8.76,8.74,8.76,3800.0
2009-04-27 13:25:00,8.76,8.76,8.75,8.75,1800.0,8.76,8.76,8.75,8.75,1800.0
2009-04-27 13:30:00,8.74,8.74,8.69,8.7,16700.0,8.74,8.74,8.69,8.7,16700.0
2009-04-27 13:35:00,8.7,8.7,8.67,8.67,7500.0,8.7,8.7,8.67,8.67,7500.0
2009-04-27 13:40:00,8.67,8.7,8.67,8.7,3200.0,8.67,8.7,8.67,8.7,3200.0
2009-04-27 13:45:00,8.69,8.7,8.69,8.69,6700.0,8.69,8.7,8.69,8.69,6700.0
2009-04-27 13:50:00,8.69,8.71,8.69,8.71,13700.0,8.69,8.71,8.69,8.71,13700.0
2009-04-27 13:55:00,8.71,8.72,8.71,8.72,3300.0,8.71,8.72,8.71,8.72,3300.0
2009-04-27 14:00:00,8.71,8.72,8.71,8.71,4000.0,8.71,8.72,8.71,8.71,4000.0
2009-04-27 14:05:00,8.72,8.72,8.68,8.72,11200.0,8.72,8.72,8.68,8.72,11200.0
2009-04-27 14:10:00,8.71,8.71,8.69,8.71,11600.0,8.71,8.71,8.69,8.71,11600.0
2009-04-27 14:15:00,8.71,8.75,8.7,8.73,28000.0,8.71,8.75,8.7,8.73,28000.0
2009-04-27 14:20:00,8.73,8.73,8.7,8.71,6800.0,8.73,8.73,8.7,8.71,6800.0
2009-04-27 14:25:00,8.71,8.72,8.71,8.71,4400.0,8.71,8.72,8.71,8.71,4400.0
2009-04-27 14:30:00,8.72,8.75,8.72,8.75,4100.0,8.72,8.75,8.72,8.75,4100.0
2009-04-27 14:35:00,8.76,8.77,8.75,8.75,12000.0,8.76,8.77,8.75,8.75,12000.0
2009-04-27 14:40:00,8.76,8.78,8.76,8.78,9300.0,8.76,8.78,8.76,8.78,9300.0
2009-04-27 14:45:00,8.78,8.79,8.77,8.77,3100.0,8.78,8.79,8.77,8.77,3100.0
2009-04-27 14:50:00,8.78,8.8,8.73,8.73,18200.0,8.78,8.8,8.73,8.73,18200.0
2009-04-27 14:55:00,8.73,8.76,8.73,8.75,8900.0,8.73,8.76,8.73,8.75,8900.0
2009-04-27 15:00:00,8.75,8.76,8.71,8.72,3400.0,8.75,8.76,8.71,8.72,3400.0
2009-04-27 15:05:00,8.71,8.72,8.69,8.7,2700.0,8.71,8.72,8.69,8.7,2700.0
2009-04-27 15:10:00,8.7,8.72,8.7,8.71,4000.0,8.7,8.72,8.7,8.71,4000.0
2009-04-27 15:15:00,8.72,8.79,8.71,8.76,11300.0,8.72,8.79,8.71,8.76,11300.0
2009-04-27 15:20:00,8.78,8.79,8.76,8.79,21800.0,8.78,8.79,8.76,8.79,21800.0
2009-04-27 15:25:00,8.78,8.79,8.74,8.75,53300.0,8.78,8.79,8.74,8.75,53300.0
2009-04-27 15:30:00,8.75,8.78,8.72,8.78,18500.0,8.75,8.78,8.72,8.78,18500.0
2009-04-27 15:35:00,8.78,8.78,8.75,8.76,8700.0,8.78,8.78,8.75,8.76,8700.0
2009-04-27 15:40:00,8.75,8.81,8.74,8.78,17000.0,8.75,8.81,8.74,8.78,17000.0
2009-04-27 15:45:00,8.77,8.81,8.76,8.81,16600.0,8.77,8.81,8.76,8.81,16600.0
2009-04-27 15:50:00,8.8,8.8,8.74,8.77,27300.0,8.8,8.8,8.74,8.77,27300.0
2009-04-27 15:55:00,8.77,8.77,8.72,8.75,36500.0,8.77,8.77,8.72,8.75,36500.0
2009-04-28 09:30:00,8.54,8.67,8.51,8.58,18800.0,8.54,8.67,8.51,8.58,18800.0
2009-04-28 09:35:00,8.58,8.59,8.52,8.53,15600.0,8.58,8.59,8.52,8.53,15600.0
2009-04-28 09:40:00,8.52,8.56,8.5,8.54,37100.0,8.52,8.56,8.5,8.54,37100.0
2009-04-28 09:45:00,8.53,8.54,8.51,8.51,6600.0,8.53,8.54,8.51,8.51,6600.0
2009-04-28 09:50:00,8.52,8.56,8.51,8.55,10100.0,8.52,8.56,8.51,8.55,10100.0
2009-04-28 09:55:00,8.55,8.57,8.54,8.56,11600.0,8.55,8.57,8.54,8.56,11600.0
2009-04-28 10:00:00,8.56,8.65,8.56,8.65,24600.0,8.56,8.65,8.56,8.65,24600.0
2009-04-28 10:05:00,8.65,8.7,8.64,8.64,23400.0,8.65,8.7,8.64,8.64,23400.0
2009-04-28 10:10:00,8.67,8.67,8.6,8.62,7800.0,8.67,8.67,8.6,8.62,7800.0
2009-04-28 10:15:00,8.61,8.64,8.6,8.63,4500.0,8.61,8.64,8.6,8.63,4500.0
2009-04-28 10:20:00,8.64,8.73,8.64,8.73,9800.0,8.64,8.73,8.64,8.73,9800.0
2009-04-28 10:25:00,8.72,8.73,8.7,8.71,3500.0,8.72,8.73,8.7,8.71,3500.0
2009-04-28 10:30:00,8.71,8.72,8.68,8.68,9100.0,8.71,8.72,8.68,8.68,9100.0
2009-04-28 10:35:00,8.69,8.74,8.69,8.74,8900.0,8.69,8.74,8.69,8.74,8900.0
2009-04-28 10:40:00,8.74,8.78,8.74,8.78,3700.0,8.74,8.78,8.74,8.78,3700.0
2009-04-28 10:45:00,8.78,8.78,8.77,8.78,12200.0,8.78,8.78,8.77,8.78,12200.0
2009-04-28 10:50:00,8.78,8.78,8.77,8.77,5200.0,8.78,8.78,8.77,8.77,5200.0
2009-04-28 10:55:00,8.77,8.77,8.72,8.74,6100.0,8.77,8.77,8.72,8.74,6100.0
2009-04-28 11:00:00,8.74,8.77,8.73,8.76,3500.0,8.74,8.77,8.73,8.76,3500.0
2009-04-28 11:05:00,8.76,8.76,8.76,8.76,4300.0,8.76,8.76,8.76,8.76,4300.0
2009-04-28 11:10:00,8.76,8.76,8.73,8.73,6300.0,8.76,8.76,8.73,8.73,6300.0
2009-04-28 11:15:00,8.72,8.72,8.68,8.69,5600.0,8.72,8.72,8.68,8.69,5600.0
2009-04-28 11:20:00,8.68,8.73,8.68,8.68,7700.0,8.68,8.73,8.68,8.68,7700.0
2009-04-28 11:25:00,8.68,8.69,8.68,8.68,700.0,8.68,8.69,8.68,8.68,700.0
2009-04-28 11:30:00,8.68,8.76,8.68,8.75,28000.0,8.68,8.76,8.68,8.75,28000.0
2009-04-28 11:35:00,8.74,8.74,8.71,8.71,5500.0,8.74,8.74,8.71,8.71,5500.0
2009-04-28 11:40:00,8.71,8.72,8.71,8.72,2100.0,8.71,8.72,8.71,8.72,2100.0
2009-04-28 11:45:00,8.72,8.72,8.69,8.69,1800.0,8.72,8.72,8.69,8.69,1800.0
2009-04-28 11:50:00,8.68,8.69,8.68,8.69,2600.0,8.68,8.69,8.68,8.69,2600.0
2009-04-28 11:55:00,8.69,8.71,8.68,8.69,1700.0,8.69,8.71,8.68,8.69,1700.0
2009-04-28 12:00:00,8.7,8.74,8.7,8.74,3900.0,8.7,8.74,8.7,8.74,3900.0
2009-04-28 12:05:00,8.75,8.76,8.75,8.75,500.0,8.75,8.76,8.75,8.75,500.0
2009-04-28 12:10:00,8.76,8.76,8.74,8.74,1000.0,8.76,8.76,8.74,8.74,1000.0
2009-04-28 12:15:00,8.73,8.73,8.72,8.73,1100.0,8.73,8.73,8.72,8.73,1100.0
2009-04-28 12:20:00,8.72,8.81,8.72,8.81,6700.0,8.72,8.81,8.72,8.81,6700.0
2009-04-28 12:25:00,8.81,8.81,8.77,8.77,1600.0,8.81,8.81,8.77,8.77,1600.0
2009-04-28 12:30:00,8.77,8.81,8.77,8.81,5000.0,8.77,8.81,8.77,8.81,5000.0
2009-04-28 12:35:00,8.81,8.81,8.76,8.76,1000.0,8.81,8.81,8.76,8.76,1000.0
2009-04-28 12:40:00,8.76,8.76,8.73,8.75,4800.0,8.76,8.76,8.73,8.75,4800.0
2009-04-28 12:45:00,8.75,8.76,8.75,8.76,1800.0,8.75,8.76,8.75,8.76,1800.0
2009-04-28 12:50:00,8.76,8.77,8.72,8.72,12600.0,8.76,8.77,8.72,8.72,12600.0
2009-04-28 12:55:00,8.72,8.72,8.69,8.69,13200.0,8.72,8.72,8.69,8.69,13200.0
2009-04-28 13:00:00,8.69,8.72,8.68,8.72,13200.0,8.69,8.72,8.68,8.72,13200.0
2009-04-28 13:05:00,8.73,8.73,8.69,8.69,8300.0,8.73,8.73,8.69,8.69,8300.0
2009-04-28 13:10:00,8.69,8.71,8.68,8.71,12200.0,8.69,8.71,8.68,8.71,12200.0
2009-04-28 13:15:00,8.72,8.72,8.71,8.71,1000.0,8.72,8.72,8.71,8.71,1000.0
2009-04-28 13:20:00,8.71,8.72,8.68,8.68,8600.0,8.71,8.72,8.68,8.68,8600.0
2009-04-28 13:25:00,8.68,8.69,8.68,8.68,2800.0,8.68,8.69,8.68,8.68,2800.0
2009-04-28 13:30:00,8.68,8.73,8.68,8.73,9100.0,8.68,8.73,8.68,8.73,9100.0
2009-04-28 13:35:00,8.73,8.73,8.73,8.73,1900.0,8.73,8.73,8.73,8.73,1900.0
2009-04-28 13:40:00,8.73,8.73,8.69,8.69,3500.0,8.73,8.73,8.69,8.69,3500.0
2009-04-28 13:45:00,8.69,8.7,8.69,8.7,5100.0,8.69,8.7,8.69,8.7,5100.0
2009-04-28 13:50:00,8.69,8.7,8.65,8.69,12700.0,8.69,8.7,8.65,8.69,12700.0
2009-04-28 13:55:00,8.68,8.68,8.66,8.67,2400.0,8.68,8.68,8.66,8.67,2400.0
2009-04-28 14:00:00,8.67,8.72,8.67,8.72,8500.0,8.67,8.72,8.67,8.72,8500.0
2009-04-28 14:05:00,8.7,8.72,8.69,8.7,4000.0,8.7,8.72,8.69,8.7,4000.0
2009-04-28 14:10:00,8.7,8.74,8.7,8.73,7200.0,8.7,8.74,8.7,8.73,7200.0
2009-04-28 14:15:00,8.73,8.74,8.7,8.72,6800.0,8.73,8.74,8.7,8.72,6800.0
2009-04-28 14:20:00,8.71,8.78,8.71,8.78,5200.0,8.71,8.78,8.71,8.78,5200.0
2009-04-28 14:25:00,8.77,8.77,8.76,8.76,5100.0,8.77,8.77,8.76,8.76,5100.0
2009-04-28 14:30:00,8.77,8.83,8.77,8.83,15100.0,8.77,8.83,8.77,8.83,15100.0
2009-04-28 14:35:00,8.82,8.83,8.82,8.83,4100.0,8.82,8.83,8.82,8.83,4100.0
2009-04-28 14:40:00,8.82,8.83,8.82,8.82,3800.0,8.82,8.83,8.82,8.82,3800.0
2009-04-28 14:45:00,8.82,8.83,8.74,8.74,11200.0,8.82,8.83,8.74,8.74,11200.0
2009-04-28 14:50:00,8.74,8.79,8.74,8.79,10200.0,8.74,8.79,8.74,8.79,10200.0
2009-04-28 14:55:00,8.78,8.8,8.76,8.76,6800.0,8.78,8.8,8.76,8.76,6800.0
2009-04-28 15:00:00,8.76,8.81,8.76,8.76,10800.0,8.76,8.81,8.76,8.76,10800.0
2009-04-28 15:05:00,8.76,8.76,8.69,8.75,17900.0,8.76,8.76,8.69,8.75,17900.0
2009-04-28 15:10:00,8.75,8.77,8.71,8.71,8500.0,8.75,8.77,8.71,8.71,8500.0
2009-04-28 15:15:00,8.71,8.74,8.68,8.68,6300.0,8.71,8.74,8.68,8.68,6300.0
2009-04-28 15:20:00,8.68,8.75,8.68,8.71,10200.0,8.68,8.75,8.68,8.71,10200.0
2009-04-28 15:25:00,8.72,8.75,8.68,8.69,10700.0,8.72,8.75,8.68,8.69,10700.0
2009-04-28 15:30:00,8.68,8.71,8.67,8.7,6400.0,8.68,8.71,8.67,8.7,6400.0
2009-04-28 15:35:00,8.71,8.74,8.68,8.71,7600.0,8.71,8.74,8.68,8.71,7600.0
2009-04-28 15:40:00,8.71,8.71,8.67,8.7,17500.0,8.71,8.71,8.67,8.7,17500.0
2009-04-28 15:45:00,8.7,8.7,8.66,8.67,10800.0,8.7,8.7,8.66,8.67,10800.0
2009-04-28 15:50:00,8.67,8.73,8.67,8.7,21500.0,8.67,8.73,8.67,8.7,21500.0
2009-04-28 15:55:00,8.7,8.71,8.65,8.67,33800.0,8.7,8.71,8.65,8.67,33800.0
2009-04-29 09:30:00,8.76,8.89,8.75,8.83,5300.0,8.76,8.89,8.75,8.83,5300.0
2009-04-29 09:35:00,8.83,8.94,8.81,8.94,9400.0,8.83,8.94,8.81,8.94,9400.0
2009-04-29 09:40:00,8.95,8.95,8.88,8.93,16400.0,8.95,8.95,8.88,8.93,16400.0
2009-04-29 09:45:00,8.92,8.94,8.92,8.94,5400.0,8.92,8.94,8.92,8.94,5400.0
2009-04-29 09:50:00,8.95,9.05,8.94,9.05,14000.0,8.95,9.05,8.94,9.05,14000.0
2009-04-29 09:55:00,9.05,9.05,9.02,9.02,6000.0,9.05,9.05,9.02,9.02,6000.0
2009-04-29 10:00:00,9.02,9.02,8.98,8.99,8000.0,9.02,9.02,8.98,8.99,8000.0
2009-04-29 10:05:00,8.98,9.01,8.98,9.0,4700.0,8.98,9.01,8.98,9.0,4700.0
2009-04-29 10:10:00,9.01,9.06,9.0,9.04,11900.0,9.01,9.06,9.0,9.04,11900.0
2009-04-29 10:15:00,9.04,9.05,9.04,9.05,1600.0,9.04,9.05,9.04,9.05,1600.0
2009-04-29 10:20:00,9.05,9.07,9.04,9.06,4400.0,9.05,9.07,9.04,9.06,4400.0
2009-04-29 10:25:00,9.06,9.09,9.04,9.08,9400.0,9.06,9.09,9.04,9.08,9400.0
2009-04-29 10:30:00,9.07,9.09,9.06,9.07,3800.0,9.07,9.09,9.06,9.07,3800.0
2009-04-29 10:35:00,9.07,9.09,9.06,9.09,3900.0,9.07,9.09,9.06,9.09,3900.0
2009-04-29 10:40:00,9.09,9.11,9.07,9.1,18000.0,9.09,9.11,9.07,9.1,18000.0
2009-04-29 10:45:00,9.09,9.09,9.08,9.08,2600.0,9.09,9.09,9.08,9.08,2600.0
2009-04-29 10:50:00,9.07,9.1,9.07,9.08,10300.0,9.07,9.1,9.07,9.08,10300.0
2009-04-29 10:55:00,9.08,9.1,9.07,9.1,1600.0,9.08,9.1,9.07,9.1,1600.0
2009-04-29 11:00:00,9.09,9.1,9.07,9.09,10300.0,9.09,9.1,9.07,9.09,10300.0
2009-04-29 11:05:00,9.1,9.1,9.08,9.09,1400.0,9.1,9.1,9.08,9.09,1400.0
2009-04-29 11:10:00,9.09,9.1,9.09,9.1,1700.0,9.09,9.1,9.09,9.1,1700.0
2009-04-29 11:15:00,9.09,9.14,9.09,9.14,3600.0,9.09,9.14,9.09,9.14,3600.0
2009-04-29 11:20:00,9.14,9.17,9.14,9.15,8200.0,9.14,9.17,9.14,9.15,8200.0
2009-04-29 11:25:00,9.16,9.21,9.16,9.21,9400.0,9.16,9.21,9.16,9.21,9400.0
2009-04-29 11:30:00,9.21,9.21,9.19,9.19,4700.0,9.21,9.21,9.19,9.19,4700.0
2009-04-29 11:35:00,9.19,9.21,9.19,9.2,5600.0,9.19,9.21,9.19,9.2,5600.0
2009-04-29 11:40:00,9.21,9.21,9.19,9.2,2200.0,9.21,9.21,9.19,9.2,2200.0
2009-04-29 11:45:00,9.19,9.2,9.19,9.19,5200.0,9.19,9.2,9.19,9.19,5200.0
2009-04-29 11:50:00,9.19,9.2,9.19,9.19,2100.0,9.19,9.2,9.19,9.19,2100.0
2009-04-29 11:55:00,9.19,9.19,9.15,9.15,5700.0,9.19,9.19,9.15,9.15,5700.0
2009-04-29 12:00:00,9.15,9.16,9.15,9.15,2900.0,9.15,9.16,9.15,9.15,2900.0
2009-04-29 12:05:00,9.15,9.16,9.14,9.16,2200.0,9.15,9.16,9.14,9.16,2200.0
2009-04-29 12:10:00,9.15,9.16,9.15,9.15,2100.0,9.15,9.16,9.15,9.15,2100.0
2009-04-29 12:15:00,9.16,9.17,9.15,9.16,3900.0,9.16,9.17,9.15,9.16,3900.0
2009-04-29 12:20:00,9.16,9.16,9.14,9.14,5200.0,9.16,9.16,9.14,9.14,5200.0
2009-04-29 12:25:00,9.14,9.15,9.13,9.14,3100.0,9.14,9.15,9.13,9.14,3100.0
2009-04-29 12:30:00,9.14,9.15,9.13,9.14,3100.0,9.14,9.15,9.13,9.14,3100.0
2009-04-29 12:35:00,9.13,9.15,9.13,9.15,800.0,9.13,9.15,9.13,9.15,800.0
2009-04-29 12:40:00,9.15,9.15,9.12,9.12,11100.0,9.15,9.15,9.12,9.12,11100.0
2009-04-29 12:45:00,9.12,9.13,9.1,9.1,5600.0,9.12,9.13,9.1,9.1,5600.0
2009-04-29 12:50:00,9.1,9.1,9.08,9.08,4200.0,9.1,9.1,9.08,9.08,4200.0
2009-04-29 12:55:00,9.09,9.09,9.09,9.09,300.0,9.09,9.09,9.09,9.09,300.0
2009-04-29 13:00:00,9.09,9.1,9.09,9.09,2100.0,9.09,9.1,9.09,9.09,2100.0
2009-04-29 13:05:00,9.1,9.1,9.08,9.08,4200.0,9.1,9.1,9.08,9.08,4200.0
2009-04-29 13:10:00,9.08,9.09,9.07,9.07,2900.0,9.08,9.09,9.07,9.07,2900.0
2009-04-29 13:15:00,9.07,9.07,9.06,9.07,3000.0,9.07,9.07,9.06,9.07,3000.0
2009-04-29 13:20:00,9.07,9.14,9.07,9.14,6500.0,9.07,9.14,9.07,9.14,6500.0
2009-04-29 13:25:00,9.14,9.16,9.14,9.15,7700.0,9.14,9.16,9.14,9.15,7700.0
2009-04-29 13:30:00,9.14,9.15,9.13,9.15,5300.0,9.14,9.15,9.13,9.15,5300.0
2009-04-29 13:35:00,9.15,9.16,9.13,9.13,7400.0,9.15,9.16,9.13,9.13,7400.0
2009-04-29 13:40:00,9.13,9.14,9.12,9.12,700.0,9.13,9.14,9.12,9.12,700.0
2009-04-29 13:45:00,9.13,9.13,9.12,9.12,600.0,9.13,9.13,9.12,9.12,600.0
2009-04-29 13:50:00,9.12,9.12,9.09,9.11,6900.0,9.12,9.12,9.09,9.11,6900.0
2009-04-29 13:55:00,9.11,9.11,9.1,9.1,2600.0,9.11,9.11,9.1,9.1,2600.0
2009-04-29 14:00:00,9.1,9.11,9.08,9.08,2700.0,9.1,9.11,9.08,9.08,2700.0
2009-04-29 14:05:00,9.09,9.1,9.08,9.1,1300.0,9.09,9.1,9.08,9.1,1300.0
2009-04-29 14:10:00,9.09,9.1,9.09,9.09,1000.0,9.09,9.1,9.09,9.09,1000.0
2009-04-29 14:15:00,9.09,9.12,8.99,9.04,11600.0,9.09,9.12,8.99,9.04,11600.0
2009-04-29 14:20:00,9.01,9.07,9.01,9.03,4700.0,9.01,9.07,9.01,9.03,4700.0
2009-04-29 14:25:00,9.04,9.11,9.04,9.11,5000.0,9.04,9.11,9.04,9.11,5000.0
2009-04-29 14:30:00,9.1,9.15,9.1,9.15,7500.0,9.1,9.15,9.1,9.15,7500.0
2009-04-29 14:35:00,9.15,9.15,9.13,9.15,6400.0,9.15,9.15,9.13,9.15,6400.0
2009-04-29 14:40:00,9.15,9.15,9.09,9.09,10300.0,9.15,9.15,9.09,9.09,10300.0
2009-04-29 14:45:00,9.09,9.1,9.06,9.07,6300.0,9.09,9.1,9.06,9.07,6300.0
2009-04-29 14:50:00,9.07,9.09,9.05,9.05,4900.0,9.07,9.09,9.05,9.05,4900.0
2009-04-29 14:55:00,9.05,9.07,9.04,9.07,3900.0,9.05,9.07,9.04,9.07,3900.0
2009-04-29 15:00:00,9.07,9.08,9.05,9.08,5300.0,9.07,9.08,9.05,9.08,5300.0
2009-04-29 15:05:00,9.08,9.11,9.07,9.08,7800.0,9.08,9.11,9.07,9.08,7800.0
2009-04-29 15:10:00,9.08,9.14,9.08,9.13,8500.0,9.08,9.14,9.08,9.13,8500.0
2009-04-29 15:15:00,9.13,9.15,9.1,9.11,5500.0,9.13,9.15,9.1,9.11,5500.0
2009-04-29 15:20:00,9.11,9.15,9.11,9.13,22500.0,9.11,9.15,9.11,9.13,22500.0
2009-04-29 15:25:00,9.14,9.14,9.11,9.11,21600.0,9.14,9.14,9.11,9.11,21600.0
2009-04-29 15:30:00,9.11,9.13,9.09,9.12,14200.0,9.11,9.13,9.09,9.12,14200.0
2009-04-29 15:35:00,9.12,9.13,9.08,9.09,12000.0,9.12,9.13,9.08,9.09,12000.0
2009-04-29 15:40:00,9.08,9.09,9.05,9.06,8800.0,9.08,9.09,9.05,9.06,8800.0
2009-04-29 15:45:00,9.07,9.07,9.02,9.06,21900.0,9.07,9.07,9.02,9.06,21900.0
2009-04-29 15:50:00,9.08,9.1,9.05,9.08,39300.0,9.08,9.1,9.05,9.08,39300.0
2009-04-29 15:55:00,9.07,9.11,9.05,9.1,26100.0,9.07,9.11,9.05,9.1,26100.0
2009-04-30 09:30:00,9.15,9.23,9.13,9.17,18600.0,9.15,9.23,9.13,9.17,18600.0
2009-04-30 09:35:00,9.19,9.24,9.17,9.2,24600.0,9.19,9.24,9.17,9.2,24600.0
2009-04-30 09:40:00,9.2,9.25,9.19,9.23,18900.0,9.2,9.25,9.19,9.23,18900.0
2009-04-30 09:45:00,9.23,9.25,9.23,9.25,1700.0,9.23,9.25,9.23,9.25,1700.0
2009-04-30 09:50:00,9.25,9.27,9.25,9.26,3200.0,9.25,9.27,9.25,9.26,3200.0
2009-04-30 09:55:00,9.26,9.26,9.18,9.18,20000.0,9.26,9.26,9.18,9.18,20000.0
2009-04-30 10:00:00,9.18,9.22,9.13,9.22,14800.0,9.18,9.22,9.13,9.22,14800.0
2009-04-30 10:05:00,9.21,9.26,9.19,9.25,5600.0,9.21,9.26,9.19,9.25,5600.0
2009-04-30 10:10:00,9.26,9.27,9.25,9.25,1900.0,9.26,9.27,9.25,9.25,1900.0
2009-04-30 10:15:00,9.27,9.27,9.25,9.25,3300.0,9.27,9.27,9.25,9.25,3300.0
2009-04-30 10:20:00,9.25,9.26,9.23,9.24,3800.0,9.25,9.26,9.23,9.24,3800.0
2009-04-30 10:25:00,9.25,9.26,9.25,9.25,2500.0,9.25,9.26,9.25,9.25,2500.0
2009-04-30 10:30:00,9.26,9.26,9.25,9.26,2800.0,9.26,9.26,9.25,9.26,2800.0
2009-04-30 10:35:00,9.26,9.26,9.25,9.25,2400.0,9.26,9.26,9.25,9.25,2400.0
2009-04-30 10:40:00,9.26,9.26,9.23,9.23,5000.0,9.26,9.26,9.23,9.23,5000.0
2009-04-30 10:45:00,9.22,9.22,9.08,9.14,34500.0,9.22,9.22,9.08,9.14,34500.0
2009-04-30 10:50:00,9.14,9.17,9.14,9.17,7300.0,9.14,9.17,9.14,9.17,7300.0
2009-04-30 10:55:00,9.17,9.18,9.16,9.17,4600.0,9.17,9.18,9.16,9.17,4600.0
2009-04-30 11:00:00,9.17,9.18,9.14,9.18,10500.0,9.17,9.18,9.14,9.18,10500.0
2009-04-30 11:05:00,9.17,9.17,9.16,9.16,4400.0,9.17,9.17,9.16,9.16,4400.0
2009-04-30 11:10:00,9.16,9.17,9.15,9.15,3500.0,9.16,9.17,9.15,9.15,3500.0
2009-04-30 11:15:00,9.16,9.16,9.11,9.11,10600.0,9.16,9.16,9.11,9.11,10600.0
2009-04-30 11:20:00,9.11,9.12,9.1,9.1,4000.0,9.11,9.12,9.1,9.1,4000.0
2009-04-30 11:25:00,9.1,9.1,9.08,9.09,8600.0,9.1,9.1,9.08,9.09,8600.0
2009-04-30 11:30:00,9.08,9.1,9.04,9.04,11000.0,9.08,9.1,9.04,9.04,11000.0
2009-04-30 11:35:00,9.04,9.09,9.02,9.06,19200.0,9.04,9.09,9.02,9.06,19200.0
2009-04-30 11:40:00,9.06,9.07,9.06,9.07,3900.0,9.06,9.07,9.06,9.07,3900.0
2009-04-30 11:45:00,9.05,9.06,9.05,9.06,3600.0,9.05,9.06,9.05,9.06,3600.0
2009-04-30 11:50:00,9.06,9.06,9.04,9.06,7300.0,9.06,9.06,9.04,9.06,7300.0
2009-04-30 11:55:00,9.06,9.07,9.06,9.06,2600.0,9.06,9.07,9.06,9.06,2600.0
2009-04-30 12:00:00,9.06,9.08,9.04,9.04,14900.0,9.06,9.08,9.04,9.04,14900.0
2009-04-30 12:05:00,9.04,9.05,9.04,9.05,2900.0,9.04,9.05,9.04,9.05,2900.0
2009-04-30 12:10:00,9.06,9.06,9.06,9.06,600.0,9.06,9.06,9.06,9.06,600.0
2009-04-30 12:15:00,9.05,9.06,9.05,9.06,3500.0,9.05,9.06,9.05,9.06,3500.0
2009-04-30 12:20:00,9.06,9.07,9.05,9.06,4900.0,9.06,9.07,9.05,9.06,4900.0
2009-04-30 12:25:00,9.06,9.07,9.05,9.07,6000.0,9.06,9.07,9.05,9.07,6000.0
2009-04-30 12:30:00,9.07,9.07,9.03,9.04,12800.0,9.07,9.07,9.03,9.04,12800.0
2009-04-30 12:35:00,9.04,9.04,9.03,9.03,1100.0,9.04,9.04,9.03,9.03,1100.0
2009-04-30 12:40:00,9.04,9.04,8.98,8.99,13600.0,9.04,9.04,8.98,8.99,13600.0
2009-04-30 12:45:00,8.98,8.99,8.97,8.97,12100.0,8.98,8.99,8.97,8.97,12100.0
2009-04-30 12:50:00,8.96,8.98,8.95,8.98,7300.0,8.96,8.98,8.95,8.98,7300.0
2009-04-30 12:55:00,8.98,9.0,8.98,9.0,3500.0,8.98,9.0,8.98,9.0,3500.0
2009-04-30 13:00:00,9.0,9.03,8.99,9.03,4200.0,9.0,9.03,8.99,9.03,4200.0
2009-04-30 13:05:00,9.03,9.04,9.03,9.04,2100.0,9.03,9.04,9.03,9.04,2100.0
2009-04-30 13:10:00,9.04,9.05,9.02,9.02,5600.0,9.04,9.05,9.02,9.02,5600.0
2009-04-30 13:15:00,9.02,9.02,9.0,9.0,8400.0,9.02,9.02,9.0,9.0,8400.0
2009-04-30 13:20:00,9.0,9.01,8.99,8.99,4500.0,9.0,9.01,8.99,8.99,4500.0
2009-04-30 13:25:00,8.99,9.02,8.98,9.01,7500.0,8.99,9.02,8.98,9.01,7500.0
2009-04-30 13:30:00,9.01,9.02,9.01,9.01,3100.0,9.01,9.02,9.01,9.01,3100.0
2009-04-30 13:35:00,9.02,9.02,8.98,8.98,7100.0,9.02,9.02,8.98,8.98,7100.0
2009-04-30 13:40:00,8.98,8.98,8.96,8.97,1600.0,8.98,8.98,8.96,8.97,1600.0
2009-04-30 13:45:00,8.96,8.97,8.95,8.96,4200.0,8.96,8.97,8.95,8.96,4200.0
2009-04-30 13:50:00,8.95,8.97,8.95,8.96,5400.0,8.95,8.97,8.95,8.96,5400.0
2009-04-30 13:55:00,8.96,9.0,8.96,9.0,2600.0,8.96,9.0,8.96,9.0,2600.0
2009-04-30 14:00:00,8.99,9.01,8.99,9.01,1800.0,8.99,9.01,8.99,9.01,1800.0
2009-04-30 14:05:00,9.0,9.0,8.99,9.0,2100.0,9.0,9.0,8.99,9.0,2100.0
2009-04-30 14:10:00,9.0,9.0,8.98,8.99,3500.0,9.0,9.0,8.98,8.99,3500.0
2009-04-30 14:15:00,8.99,9.01,8.98,9.01,2200.0,8.99,9.01,8.98,9.01,2200.0
2009-04-30 14:20:00,9.02,9.04,9.02,9.04,4500.0,9.02,9.04,9.02,9.04,4500.0
2009-04-30 14:25:00,9.04,9.04,9.03,9.03,2200.0,9.04,9.04,9.03,9.03,2200.0
2009-04-30 14:30:00,9.03,9.06,9.02,9.05,10400.0,9.03,9.06,9.02,9.05,10400.0
2009-04-30 14:35:00,9.03,9.04,9.03,9.03,1700.0,9.03,9.04,9.03,9.03,1700.0
2009-04-30 14:40:00,9.04,9.06,9.02,9.03,11600.0,9.04,9.06,9.02,9.03,11600.0
2009-04-30 14:45:00,9.03,9.05,9.03,9.05,2200.0,9.03,9.05,9.03,9.05,2200.0
2009-04-30 14:50:00,9.04,9.09,9.04,9.09,3100.0,9.04,9.09,9.04,9.09,3100.0
2009-04-30 14:55:00,9.1,9.11,9.06,9.1,7600.0,9.1,9.11,9.06,9.1,7600.0
2009-04-30 15:00:00,9.11,9.12,9.1,9.11,14500.0,9.11,9.12,9.1,9.11,14500.0
2009-04-30 15:05:00,9.11,9.13,9.09,9.1,18000.0,9.11,9.13,9.09,9.1,18000.0
2009-04-30 15:10:00,9.09,9.1,9.09,9.1,12300.0,9.09,9.1,9.09,9.1,12300.0
2009-04-30 15:15:00,9.1,9.11,9.09,9.09,22400.0,9.1,9.11,9.09,9.09,22400.0
2009-04-30 15:20:00,9.09,9.14,9.09,9.12,39100.0,9.09,9.14,9.09,9.12,39100.0
2009-04-30 15:25:00,9.12,9.16,9.11,9.16,17400.0,9.12,9.16,9.11,9.16,17400.0
2009-04-30 15:30:00,9.17,9.17,9.11,9.12,11100.0,9.17,9.17,9.11,9.12,11100.0
2009-04-30 15:35:00,9.12,9.14,9.11,9.12,10600.0,9.12,9.14,9.11,9.12,10600.0
2009-04-30 15:40:00,9.11,9.12,9.09,9.12,9800.0,9.11,9.12,9.09,9.12,9800.0
2009-04-30 15:45:00,9.13,9.19,9.12,9.12,27400.0,9.13,9.19,9.12,9.12,27400.0
2009-04-30 15:50:00,9.13,9.19,9.12,9.13,29000.0,9.13,9.19,9.12,9.13,29000.0
2009-04-30 15:55:00,9.13,9.14,9.06,9.08,75100.0,9.13,9.14,9.06,9.08,75100.0
2009-05-01 09:30:00,9.13,9.27,9.13,9.23,22400.0,9.13,9.27,9.13,9.23,22400.0
2009-05-01 09:35:00,9.23,9.27,9.13,9.13,14900.0,9.23,9.27,9.13,9.13,14900.0
2009-05-01 09:40:00,9.14,9.15,9.07,9.07,7900.0,9.14,9.15,9.07,9.07,7900.0
2009-05-01 09:45:00,9.08,9.11,9.04,9.04,10700.0,9.08,9.11,9.04,9.04,10700.0
2009-05-01 09:50:00,9.05,9.12,9.03,9.11,12500.0,9.05,9.12,9.03,9.11,12500.0
2009-05-01 09:55:00,9.11,9.13,9.1,9.12,6500.0,9.11,9.13,9.1,9.12,6500.0
2009-05-01 10:00:00,9.12,9.14,9.12,9.12,7500.0,9.12,9.14,9.12,9.12,7500.0
2009-05-01 10:05:00,9.13,9.13,9.11,9.13,3100.0,9.13,9.13,9.11,9.13,3100.0
2009-05-01 10:10:00,9.11,9.11,9.09,9.1,7900.0,9.11,9.11,9.09,9.1,7900.0
2009-05-01 10:15:00,9.09,9.11,9.05,9.05,5000.0,9.09,9.11,9.05,9.05,5000.0
2009-05-01 10:20:00,9.05,9.07,9.05,9.06,3600.0,9.05,9.07,9.05,9.06,3600.0
2009-05-01 10:25:00,9.05,9.05,9.02,9.03,6100.0,9.05,9.05,9.02,9.03,6100.0
2009-05-01 10:30:00,9.04,9.05,9.03,9.04,4100.0,9.04,9.05,9.03,9.04,4100.0
2009-05-01 10:35:00,9.05,9.09,9.04,9.09,4300.0,9.05,9.09,9.04,9.09,4300.0
2009-05-01 10:40:00,9.08,9.08,9.06,9.07,6000.0,9.08,9.08,9.06,9.07,6000.0
2009-05-01 10:45:00,9.07,9.09,9.05,9.09,2700.0,9.07,9.09,9.05,9.09,2700.0
2009-05-01 10:50:00,9.09,9.09,9.07,9.07,3400.0,9.09,9.09,9.07,9.07,3400.0
2009-05-01 10:55:00,9.08,9.08,9.06,9.06,2900.0,9.08,9.08,9.06,9.06,2900.0
2009-05-01 11:00:00,9.07,9.07,9.06,9.06,1600.0,9.07,9.07,9.06,9.06,1600.0
2009-05-01 11:05:00,9.07,9.07,9.06,9.07,5400.0,9.07,9.07,9.06,9.07,5400.0
2009-05-01 11:10:00,9.06,9.07,9.06,9.07,5400.0,9.06,9.07,9.06,9.07,5400.0
2009-05-01 11:15:00,9.07,9.07,9.06,9.06,2800.0,9.07,9.07,9.06,9.06,2800.0
2009-05-01 11:20:00,9.05,9.05,9.03,9.05,5500.0,9.05,9.05,9.03,9.05,5500.0
2009-05-01 11:25:00,9.05,9.06,9.0,9.01,6300.0,9.05,9.06,9.0,9.01,6300.0
2009-05-01 11:30:00,9.01,9.05,8.99,9.04,32800.0,9.01,9.05,8.99,9.04,32800.0
2009-05-01 11:35:00,9.04,9.09,9.04,9.09,7900.0,9.04,9.09,9.04,9.09,7900.0
2009-05-01 11:40:00,9.09,9.12,9.09,9.11,6200.0,9.09,9.12,9.09,9.11,6200.0
2009-05-01 11:45:00,9.11,9.11,9.09,9.09,2000.0,9.11,9.11,9.09,9.09,2000.0
2009-05-01 11:50:00,9.09,9.1,9.07,9.07,1900.0,9.09,9.1,9.07,9.07,1900.0
2009-05-01 11:55:00,9.05,9.05,9.01,9.02,900.0,9.05,9.05,9.01,9.02,900.0
2009-05-01 12:00:00,9.02,9.02,9.01,9.02,1300.0,9.02,9.02,9.01,9.02,1300.0
2009-05-01 12:05:00,9.02,9.03,9.01,9.02,8900.0,9.02,9.03,9.01,9.02,8900.0
2009-05-01 12:10:00,9.02,9.03,9.02,9.03,700.0,9.02,9.03,9.02,9.03,700.0
2009-05-01 12:15:00,9.02,9.05,9.02,9.05,2800.0,9.02,9.05,9.02,9.05,2800.0
2009-05-01 12:20:00,9.04,9.05,9.04,9.05,500.0,9.04,9.05,9.04,9.05,500.0
2009-05-01 12:25:00,9.04,9.05,9.01,9.01,5800.0,9.04,9.05,9.01,9.01,5800.0
2009-05-01 12:30:00,9.01,9.02,9.01,9.01,2300.0,9.01,9.02,9.01,9.01,2300.0
2009-05-01 12:35:00,9.01,9.09,9.0,9.07,12900.0,9.01,9.09,9.0,9.07,12900.0
2009-05-01 12:40:00,9.05,9.06,9.03,9.05,14500.0,9.05,9.06,9.03,9.05,14500.0
2009-05-01 12:45:00,9.05,9.05,8.99,9.0,6100.0,9.05,9.05,8.99,9.0,6100.0
2009-05-01 12:50:00,9.0,9.03,9.0,9.01,5300.0,9.0,9.03,9.0,9.01,5300.0
2009-05-01 12:55:00,9.0,9.03,9.0,9.0,2800.0,9.0,9.03,9.0,9.0,2800.0
2009-05-01 13:00:00,9.01,9.01,8.99,8.99,10500.0,9.01,9.01,8.99,8.99,10500.0
2009-05-01 13:05:00,9.0,9.0,8.99,8.99,2500.0,9.0,9.0,8.99,8.99,2500.0
2009-05-01 13:10:00,8.99,9.0,8.99,8.99,2600.0,8.99,9.0,8.99,8.99,2600.0
2009-05-01 13:15:00,8.99,9.0,8.99,8.99,600.0,8.99,9.0,8.99,8.99,600.0
2009-05-01 13:20:00,9.0,9.0,8.99,9.0,2400.0,9.0,9.0,8.99,9.0,2400.0
2009-05-01 13:25:00,9.0,9.0,8.99,8.99,3800.0,9.0,9.0,8.99,8.99,3800.0
2009-05-01 13:30:00,9.0,9.01,8.99,9.0,9000.0,9.0,9.01,8.99,9.0,9000.0
2009-05-01 13:35:00,9.0,9.02,9.0,9.0,6500.0,9.0,9.02,9.0,9.0,6500.0
2009-05-01 13:40:00,9.0,9.01,9.0,9.0,3900.0,9.0,9.01,9.0,9.0,3900.0
2009-05-01 13:45:00,9.0,9.01,8.99,8.99,3200.0,9.0,9.01,8.99,8.99,3200.0
2009-05-01 13:50:00,8.99,9.01,8.99,9.0,9000.0,8.99,9.01,8.99,9.0,9000.0
2009-05-01 13:55:00,8.99,9.0,8.97,8.97,17700.0,8.99,9.0,8.97,8.97,17700.0
2009-05-01 14:00:00,8.98,8.98,8.95,8.95,17200.0,8.98,8.98,8.95,8.95,17200.0
2009-05-01 14:05:00,8.95,8.96,8.95,8.95,3200.0,8.95,8.96,8.95,8.95,3200.0
2009-05-01 14:10:00,8.95,8.97,8.92,8.93,9400.0,8.95,8.97,8.92,8.93,9400.0
2009-05-01 14:15:00,8.92,8.92,8.91,8.91,4100.0,8.92,8.92,8.91,8.91,4100.0
2009-05-01 14:20:00,8.91,8.92,8.91,8.91,1600.0,8.91,8.92,8.91,8.91,1600.0
2009-05-01 14:25:00,8.91,8.93,8.89,8.89,7600.0,8.91,8.93,8.89,8.89,7600.0
2009-05-01 14:30:00,8.89,8.9,8.89,8.89,4200.0,8.89,8.9,8.89,8.89,4200.0
2009-05-01 14:35:00,8.9,8.9,8.89,8.89,3000.0,8.9,8.9,8.89,8.89,3000.0
2009-05-01 14:40:00,8.89,8.9,8.86,8.86,6000.0,8.89,8.9,8.86,8.86,6000.0
2009-05-01 14:45:00,8.87,8.87,8.85,8.86,4100.0,8.87,8.87,8.85,8.86,4100.0
2009-05-01 14:50:00,8.85,8.88,8.85,8.88,3800.0,8.85,8.88,8.85,8.88,3800.0
2009-05-01 14:55:00,8.88,8.9,8.88,8.9,3100.0,8.88,8.9,8.88,8.9,3100.0
2009-05-01 15:00:00,8.9,8.93,8.89,8.93,2100.0,8.9,8.93,8.89,8.93,2100.0
2009-05-01 15:05:00,8.93,8.94,8.91,8.91,9800.0,8.93,8.94,8.91,8.91,9800.0
2009-05-01 15:10:00,8.92,8.95,8.91,8.93,17900.0,8.92,8.95,8.91,8.93,17900.0
2009-05-01 15:15:00,8.93,8.93,8.89,8.89,9700.0,8.93,8.93,8.89,8.89,9700.0
2009-05-01 15:20:00,8.88,8.9,8.87,8.89,5100.0,8.88,8.9,8.87,8.89,5100.0
2009-05-01 15:25:00,8.88,8.88,8.86,8.86,7000.0,8.88,8.88,8.86,8.86,7000.0
2009-05-01 15:30:00,8.86,8.86,8.82,8.85,15900.0,8.86,8.86,8.82,8.85,15900.0
2009-05-01 15:35:00,8.84,8.9,8.84,8.86,13300.0,8.84,8.9,8.84,8.86,13300.0
2009-05-01 15:40:00,8.86,8.86,8.84,8.84,4900.0,8.86,8.86,8.84,8.84,4900.0
2009-05-01 15:45:00,8.84,8.86,8.83,8.86,16600.0,8.84,8.86,8.83,8.86,16600.0
2009-05-01 15:50:00,8.86,8.87,8.84,8.85,10000.0,8.86,8.87,8.84,8.85,10000.0
2009-05-01 15:55:00,8.85,8.87,8.82,8.85,35800.0,8.85,8.87,8.82,8.85,35800.0
2009-05-04 09:30:00,8.83,8.83,8.76,8.77,34400.0,8.83,8.83,8.76,8.77,34400.0
2009-05-04 09:35:00,8.77,8.85,8.76,8.78,16500.0,8.77,8.85,8.76,8.78,16500.0
2009-05-04 09:40:00,8.79,8.84,8.78,8.81,6800.0,8.79,8.84,8.78,8.81,6800.0
2009-05-04 09:45:00,8.81,8.87,8.81,8.87,7900.0,8.81,8.87,8.81,8.87,7900.0
2009-05-04 09:50:00,8.87,8.93,8.86,8.9,12900.0,8.87,8.93,8.86,8.9,12900.0
2009-05-04 09:55:00,8.9,8.9,8.88,8.88,11200.0,8.9,8.9,8.88,8.88,11200.0
2009-05-04 10:00:00,8.89,8.98,8.89,8.98,7600.0,8.89,8.98,8.89,8.98,7600.0
2009-05-04 10:05:00,8.97,9.05,8.97,9.04,18500.0,8.97,9.05,8.97,9.04,18500.0
2009-05-04 10:10:00,9.05,9.06,9.0,9.03,10900.0,9.05,9.06,9.0,9.03,10900.0
2009-05-04 10:15:00,9.04,9.06,9.03,9.04,6700.0,9.04,9.06,9.03,9.04,6700.0
2009-05-04 10:20:00,9.05,9.1,9.03,9.09,11800.0,9.05,9.1,9.03,9.09,11800.0
2009-05-04 10:25:00,9.08,9.11,9.08,9.11,9900.0,9.08,9.11,9.08,9.11,9900.0
2009-05-04 10:30:00,9.11,9.15,9.11,9.14,16600.0,9.11,9.15,9.11,9.14,16600.0
2009-05-04 10:35:00,9.13,9.14,9.05,9.1,12400.0,9.13,9.14,9.05,9.1,12400.0
2009-05-04 10:40:00,9.1,9.1,9.06,9.07,4800.0,9.1,9.1,9.06,9.07,4800.0
2009-05-04 10:45:00,9.08,9.12,9.07,9.12,4700.0,9.08,9.12,9.07,9.12,4700.0
2009-05-04 10:50:00,9.11,9.12,9.1,9.1,3400.0,9.11,9.12,9.1,9.1,3400.0
2009-05-04 10:55:00,9.1,9.11,9.1,9.1,2800.0,9.1,9.11,9.1,9.1,2800.0
2009-05-04 11:00:00,9.11,9.16,9.1,9.16,11000.0,9.11,9.16,9.1,9.16,11000.0
2009-05-04 11:05:00,9.15,9.19,9.15,9.19,11200.0,9.15,9.19,9.15,9.19,11200.0
2009-05-04 11:10:00,9.18,9.2,9.18,9.19,2800.0,9.18,9.2,9.18,9.19,2800.0
2009-05-04 11:15:00,9.2,9.2,9.1,9.1,33900.0,9.2,9.2,9.1,9.1,33900.0
2009-05-04 11:20:00,9.1,9.12,9.1,9.1,8600.0,9.1,9.12,9.1,9.1,8600.0
2009-05-04 11:25:00,9.1,9.1,9.1,9.1,1500.0,9.1,9.1,9.1,9.1,1500.0
2009-05-04 11:30:00,9.1,9.13,9.1,9.11,8300.0,9.1,9.13,9.1,9.11,8300.0
2009-05-04 11:35:00,9.12,9.13,9.11,9.12,6500.0,9.12,9.13,9.11,9.12,6500.0
2009-05-04 11:40:00,9.12,9.12,9.03,9.04,23100.0,9.12,9.12,9.03,9.04,23100.0
2009-05-04 11:45:00,9.04,9.05,9.04,9.04,1600.0,9.04,9.05,9.04,9.04,1600.0
2009-05-04 11:50:00,9.03,9.03,9.02,9.02,8600.0,9.03,9.03,9.02,9.02,8600.0
2009-05-04 11:55:00,9.03,9.04,9.02,9.02,5500.0,9.03,9.04,9.02,9.02,5500.0
2009-05-04 12:00:00,9.03,9.08,9.02,9.08,5500.0,9.03,9.08,9.02,9.08,5500.0
2009-05-04 12:05:00,9.08,9.08,9.04,9.04,2500.0,9.08,9.08,9.04,9.04,2500.0
2009-05-04 12:10:00,9.05,9.06,9.03,9.03,4100.0,9.05,9.06,9.03,9.03,4100.0
2009-05-04 12:15:00,9.02,9.03,9.02,9.03,3400.0,9.02,9.03,9.02,9.03,3400.0
2009-05-04 12:20:00,9.03,9.03,9.02,9.02,2700.0,9.03,9.03,9.02,9.02,2700.0
2009-05-04 12:25:00,9.02,9.02,9.02,9.02,1300.0,9.02,9.02,9.02,9.02,1300.0
2009-05-04 12:30:00,9.02,9.02,9.02,9.02,900.0,9.02,9.02,9.02,9.02,900.0
2009-05-04 12:35:00,9.02,9.06,9.02,9.05,12300.0,9.02,9.06,9.02,9.05,12300.0
2009-05-04 12:40:00,9.05,9.05,9.04,9.04,1500.0,9.05,9.05,9.04,9.04,1500.0
2009-05-04 12:45:00,9.05,9.05,9.0,9.02,11400.0,9.05,9.05,9.0,9.02,11400.0
2009-05-04 12:50:00,9.02,9.02,9.0,9.0,3100.0,9.02,9.02,9.0,9.0,3100.0
2009-05-04 12:55:00,9.0,9.01,9.0,9.01,1700.0,9.0,9.01,9.0,9.01,1700.0
2009-05-04 13:00:00,9.0,9.0,8.98,8.98,1400.0,9.0,9.0,8.98,8.98,1400.0
2009-05-04 13:05:00,8.98,8.99,8.95,8.95,15000.0,8.98,8.99,8.95,8.95,15000.0
2009-05-04 13:10:00,8.95,8.98,8.95,8.98,10200.0,8.95,8.98,8.95,8.98,10200.0
2009-05-04 13:15:00,8.98,8.98,8.97,8.97,2800.0,8.98,8.98,8.97,8.97,2800.0
2009-05-04 13:20:00,8.96,8.98,8.96,8.97,4100.0,8.96,8.98,8.96,8.97,4100.0
2009-05-04 13:25:00,8.97,8.97,8.96,8.97,4200.0,8.97,8.97,8.96,8.97,4200.0
2009-05-04 13:30:00,8.96,8.97,8.96,8.97,1800.0,8.96,8.97,8.96,8.97,1800.0
2009-05-04 13:35:00,8.97,8.98,8.96,8.98,5700.0,8.97,8.98,8.96,8.98,5700.0
2009-05-04 13:40:00,8.98,9.02,8.98,9.02,5400.0,8.98,9.02,8.98,9.02,5400.0
2009-05-04 13:45:00,9.02,9.03,8.97,9.01,17900.0,9.02,9.03,8.97,9.01,17900.0
2009-05-04 13:50:00,9.02,9.02,9.0,9.0,1900.0,9.02,9.02,9.0,9.0,1900.0
2009-05-04 13:55:00,9.0,9.02,9.0,9.02,6800.0,9.0,9.02,9.0,9.02,6800.0
2009-05-04 14:00:00,9.03,9.06,9.03,9.06,7900.0,9.03,9.06,9.03,9.06,7900.0
2009-05-04 14:05:00,9.06,9.06,9.01,9.01,5200.0,9.06,9.06,9.01,9.01,5200.0
2009-05-04 14:10:00,9.01,9.02,9.01,9.02,1600.0,9.01,9.02,9.01,9.02,1600.0
2009-05-04 14:15:00,9.02,9.02,9.01,9.01,1800.0,9.02,9.02,9.01,9.01,1800.0
2009-05-04 14:20:00,9.01,9.02,9.01,9.01,1800.0,9.01,9.02,9.01,9.01,1800.0
2009-05-04 14:25:00,9.01,9.04,9.01,9.04,5000.0,9.01,9.04,9.01,9.04,5000.0
2009-05-04 14:30:00,9.03,9.05,8.96,9.01,14100.0,9.03,9.05,8.96,9.01,14100.0
2009-05-04 14:35:00,9.01,9.02,8.99,8.99,5200.0,9.01,9.02,8.99,8.99,5200.0
2009-05-04 14:40:00,8.99,9.0,8.99,9.0,3900.0,8.99,9.0,8.99,9.0,3900.0
2009-05-04 14:45:00,9.0,9.01,8.99,9.01,3400.0,9.0,9.01,8.99,9.01,3400.0
2009-05-04 14:50:00,9.01,9.01,9.0,9.0,7400.0,9.01,9.01,9.0,9.0,7400.0
2009-05-04 14:55:00,9.0,9.01,8.98,9.0,3300.0,9.0,9.01,8.98,9.0,3300.0
2009-05-04 15:00:00,9.0,9.02,8.99,9.01,8800.0,9.0,9.02,8.99,9.01,8800.0
2009-05-04 15:05:00,9.01,9.02,9.01,9.02,4800.0,9.01,9.02,9.01,9.02,4800.0
2009-05-04 15:10:00,9.01,9.03,8.98,8.99,17800.0,9.01,9.03,8.98,8.99,17800.0
2009-05-04 15:15:00,8.99,9.01,8.99,8.99,4600.0,8.99,9.01,8.99,8.99,4600.0
2009-05-04 15:20:00,9.01,9.02,8.99,8.99,6000.0,9.01,9.02,8.99,8.99,6000.0
2009-05-04 15:25:00,8.99,9.01,8.99,9.0,7700.0,8.99,9.01,8.99,9.0,7700.0
2009-05-04 15:30:00,9.0,9.03,8.98,8.98,12000.0,9.0,9.03,8.98,8.98,12000.0
2009-05-04 15:35:00,8.99,9.02,8.95,9.0,25200.0,8.99,9.02,8.95,9.0,25200.0
2009-05-04 15:40:00,9.01,9.05,9.01,9.04,9200.0,9.01,9.05,9.01,9.04,9200.0
2009-05-04 15:45:00,9.04,9.05,9.03,9.03,12500.0,9.04,9.05,9.03,9.03,12500.0
2009-05-04 15:50:00,9.04,9.1,9.04,9.09,37500.0,9.04,9.1,9.04,9.09,37500.0
2009-05-04 15:55:00,9.1,9.13,9.05,9.11,72600.0,9.1,9.13,9.05,9.11,72600.0
2009-05-05 09:30:00,9.11,9.12,9.05,9.08,23800.0,9.11,9.12,9.05,9.08,23800.0
2009-05-05 09:35:00,9.1,9.17,9.1,9.17,39100.0,9.1,9.17,9.1,9.17,39100.0
2009-05-05 09:40:00,9.16,9.16,9.06,9.07,16500.0,9.16,9.16,9.06,9.07,16500.0
2009-05-05 09:45:00,9.08,9.08,8.99,9.0,13400.0,9.08,9.08,8.99,9.0,13400.0
2009-05-05 09:50:00,9.01,9.01,9.0,9.01,2700.0,9.01,9.01,9.0,9.01,2700.0
2009-05-05 09:55:00,9.01,9.05,9.0,9.02,8600.0,9.01,9.05,9.0,9.02,8600.0
2009-05-05 10:00:00,9.03,9.04,8.93,8.97,16100.0,9.03,9.04,8.93,8.97,16100.0
2009-05-05 10:05:00,8.98,9.01,8.94,8.96,7100.0,8.98,9.01,8.94,8.96,7100.0
2009-05-05 10:10:00,8.98,9.0,8.98,8.99,4600.0,8.98,9.0,8.98,8.99,4600.0
2009-05-05 10:15:00,8.99,8.99,8.98,8.98,7300.0,8.99,8.99,8.98,8.98,7300.0
2009-05-05 10:20:00,8.98,8.99,8.98,8.98,8600.0,8.98,8.99,8.98,8.98,8600.0
2009-05-05 10:25:00,8.98,8.99,8.98,8.98,3200.0,8.98,8.99,8.98,8.98,3200.0
2009-05-05 10:30:00,8.99,8.99,8.92,8.98,13600.0,8.99,8.99,8.92,8.98,13600.0
2009-05-05 10:35:00,8.98,8.98,8.98,8.98,4500.0,8.98,8.98,8.98,8.98,4500.0
2009-05-05 10:40:00,8.98,8.99,8.96,8.97,11000.0,8.98,8.99,8.96,8.97,11000.0
2009-05-05 10:45:00,8.99,8.99,8.97,8.97,4900.0,8.99,8.99,8.97,8.97,4900.0
2009-05-05 10:50:00,8.98,8.98,8.97,8.97,4000.0,8.98,8.98,8.97,8.97,4000.0
2009-05-05 10:55:00,8.97,8.97,8.94,8.94,22700.0,8.97,8.97,8.94,8.94,22700.0
2009-05-05 11:00:00,8.93,8.95,8.93,8.95,10500.0,8.93,8.95,8.93,8.95,10500.0
2009-05-05 11:05:00,8.94,8.94,8.91,8.91,19700.0,8.94,8.94,8.91,8.91,19700.0
2009-05-05 11:10:00,8.91,8.92,8.91,8.91,900.0,8.91,8.92,8.91,8.91,900.0
2009-05-05 11:15:00,8.9,8.92,8.87,8.88,8900.0,8.9,8.92,8.87,8.88,8900.0
2009-05-05 11:20:00,8.88,8.88,8.83,8.84,14300.0,8.88,8.88,8.83,8.84,14300.0
2009-05-05 11:25:00,8.85,8.88,8.84,8.86,9700.0,8.85,8.88,8.84,8.86,9700.0
2009-05-05 11:30:00,8.86,8.87,8.81,8.87,11000.0,8.86,8.87,8.81,8.87,11000.0
2009-05-05 11:35:00,8.86,8.9,8.86,8.89,17100.0,8.86,8.9,8.86,8.89,17100.0
2009-05-05 11:40:00,8.9,8.9,8.89,8.9,3400.0,8.9,8.9,8.89,8.9,3400.0
2009-05-05 11:45:00,8.9,8.9,8.89,8.9,5600.0,8.9,8.9,8.89,8.9,5600.0
2009-05-05 11:50:00,8.9,8.9,8.85,8.85,10300.0,8.9,8.9,8.85,8.85,10300.0
2009-05-05 11:55:00,8.85,8.88,8.85,8.86,11300.0,8.85,8.88,8.85,8.86,11300.0
2009-05-05 12:00:00,8.86,8.9,8.86,8.86,10400.0,8.86,8.9,8.86,8.86,10400.0
2009-05-05 12:05:00,8.89,8.92,8.89,8.91,14700.0,8.89,8.92,8.89,8.91,14700.0
2009-05-05 12:10:00,8.92,8.92,8.9,8.9,27500.0,8.92,8.92,8.9,8.9,27500.0
2009-05-05 12:15:00,8.9,8.9,8.9,8.9,7100.0,8.9,8.9,8.9,8.9,7100.0
2009-05-05 12:20:00,8.9,8.91,8.9,8.9,3500.0,8.9,8.91,8.9,8.9,3500.0
2009-05-05 12:25:00,8.9,8.91,8.85,8.9,15600.0,8.9,8.91,8.85,8.9,15600.0
2009-05-05 12:30:00,8.9,8.91,8.9,8.9,7300.0,8.9,8.91,8.9,8.9,7300.0
2009-05-05 12:35:00,8.9,8.91,8.9,8.9,3400.0,8.9,8.91,8.9,8.9,3400.0
2009-05-05 12:40:00,8.9,8.91,8.9,8.91,3600.0,8.9,8.91,8.9,8.91,3600.0
2009-05-05 12:45:00,8.91,8.93,8.9,8.9,13400.0,8.91,8.93,8.9,8.9,13400.0
2009-05-05 12:50:00,8.9,8.91,8.9,8.9,7100.0,8.9,8.91,8.9,8.9,7100.0
2009-05-05 12:55:00,8.91,8.92,8.91,8.92,4200.0,8.91,8.92,8.91,8.92,4200.0
2009-05-05 13:00:00,8.91,8.92,8.9,8.92,7700.0,8.91,8.92,8.9,8.92,7700.0
2009-05-05 13:05:00,8.92,8.93,8.9,8.9,4300.0,8.92,8.93,8.9,8.9,4300.0
2009-05-05 13:10:00,8.91,8.92,8.9,8.92,13700.0,8.91,8.92,8.9,8.92,13700.0
2009-05-05 13:15:00,8.92,8.96,8.92,8.92,30100.0,8.92,8.96,8.92,8.92,30100.0
2009-05-05 13:20:00,8.92,8.92,8.9,8.9,8500.0,8.92,8.92,8.9,8.9,8500.0
2009-05-05 13:25:00,8.9,8.91,8.9,8.9,8700.0,8.9,8.91,8.9,8.9,8700.0
2009-05-05 13:30:00,8.9,8.92,8.9,8.92,10300.0,8.9,8.92,8.9,8.92,10300.0
2009-05-05 13:35:00,8.91,8.91,8.85,8.9,16200.0,8.91,8.91,8.85,8.9,16200.0
2009-05-05 13:40:00,8.9,8.91,8.9,8.9,7400.0,8.9,8.91,8.9,8.9,7400.0
2009-05-05 13:45:00,8.91,8.91,8.9,8.9,1600.0,8.91,8.91,8.9,8.9,1600.0
2009-05-05 13:50:00,8.91,8.91,8.9,8.9,13300.0,8.91,8.91,8.9,8.9,13300.0
2009-05-05 13:55:00,8.9,8.91,8.9,8.9,4800.0,8.9,8.91,8.9,8.9,4800.0
2009-05-05 14:00:00,8.9,8.91,8.9,8.9,2000.0,8.9,8.91,8.9,8.9,2000.0
2009-05-05 14:05:00,8.91,8.91,8.9,8.9,8000.0,8.91,8.91,8.9,8.9,8000.0
2009-05-05 14:10:00,8.9,8.91,8.9,8.9,5700.0,8.9,8.91,8.9,8.9,5700.0
2009-05-05 14:15:00,8.9,8.9,8.88,8.88,11000.0,8.9,8.9,8.88,8.88,11000.0
2009-05-05 14:20:00,8.88,8.88,8.85,8.86,8900.0,8.88,8.88,8.85,8.86,8900.0
2009-05-05 14:25:00,8.86,8.86,8.83,8.83,9400.0,8.86,8.86,8.83,8.83,9400.0
2009-05-05 14:30:00,8.83,8.84,8.82,8.82,8800.0,8.83,8.84,8.82,8.82,8800.0
2009-05-05 14:35:00,8.83,8.84,8.77,8.79,25400.0,8.83,8.84,8.77,8.79,25400.0
2009-05-05 14:40:00,8.8,8.81,8.8,8.81,4300.0,8.8,8.81,8.8,8.81,4300.0
2009-05-05 14:45:00,8.81,8.85,8.81,8.84,4300.0,8.81,8.85,8.81,8.84,4300.0
2009-05-05 14:50:00,8.85,8.85,8.83,8.83,11900.0,8.85,8.85,8.83,8.83,11900.0
2009-05-05 14:55:00,8.84,8.85,8.83,8.83,7400.0,8.84,8.85,8.83,8.83,7400.0
2009-05-05 15:00:00,8.82,8.85,8.82,8.84,4400.0,8.82,8.85,8.82,8.84,4400.0
2009-05-05 15:05:00,8.84,8.86,8.84,8.84,5500.0,8.84,8.86,8.84,8.84,5500.0
2009-05-05 15:10:00,8.84,8.85,8.83,8.83,4600.0,8.84,8.85,8.83,8.83,4600.0
2009-05-05 15:15:00,8.84,8.85,8.84,8.85,4100.0,8.84,8.85,8.84,8.85,4100.0
2009-05-05 15:20:00,8.85,8.85,8.83,8.83,12300.0,8.85,8.85,8.83,8.83,12300.0
2009-05-05 15:25:00,8.84,8.85,8.84,8.84,19700.0,8.84,8.85,8.84,8.84,19700.0
2009-05-05 15:30:00,8.84,8.89,8.84,8.89,16400.0,8.84,8.89,8.84,8.89,16400.0
2009-05-05 15:35:00,8.89,8.9,8.88,8.89,11800.0,8.89,8.9,8.88,8.89,11800.0
2009-05-05 15:40:00,8.88,8.89,8.82,8.89,23100.0,8.88,8.89,8.82,8.89,23100.0
2009-05-05 15:45:00,8.88,8.89,8.87,8.89,21500.0,8.88,8.89,8.87,8.89,21500.0
2009-05-05 15:50:00,8.89,8.94,8.89,8.91,34400.0,8.89,8.94,8.89,8.91,34400.0
2009-05-05 15:55:00,8.9,8.95,8.9,8.92,44000.0,8.9,8.95,8.9,8.92,44000.0
2009-05-06 09:30:00,8.99,8.99,8.89,8.93,7500.0,8.99,8.99,8.89,8.93,7500.0
2009-05-06 09:35:00,8.91,8.96,8.91,8.94,10700.0,8.91,8.96,8.91,8.94,10700.0
2009-05-06 09:40:00,8.94,8.96,8.93,8.96,4500.0,8.94,8.96,8.93,8.96,4500.0
2009-05-06 09:45:00,8.95,9.0,8.94,9.0,18700.0,8.95,9.0,8.94,9.0,18700.0
2009-05-06 09:50:00,9.0,9.0,8.99,9.0,4000.0,9.0,9.0,8.99,9.0,4000.0
2009-05-06 09:55:00,9.0,9.0,8.98,8.98,7000.0,9.0,9.0,8.98,8.98,7000.0
2009-05-06 10:00:00,8.98,8.98,8.83,8.86,10100.0,8.98,8.98,8.83,8.86,10100.0
2009-05-06 10:05:00,8.88,8.88,8.84,8.84,4300.0,8.88,8.88,8.84,8.84,4300.0
2009-05-06 10:10:00,8.84,8.84,8.8,8.83,8000.0,8.84,8.84,8.8,8.83,8000.0
2009-05-06 10:15:00,8.84,8.84,8.77,8.78,11500.0,8.84,8.84,8.77,8.78,11500.0
2009-05-06 10:20:00,8.78,8.78,8.71,8.71,13500.0,8.78,8.78,8.71,8.71,13500.0
2009-05-06 10:25:00,8.71,8.71,8.67,8.67,7500.0,8.71,8.71,8.67,8.67,7500.0
2009-05-06 10:30:00,8.68,8.72,8.67,8.72,6500.0,8.68,8.72,8.67,8.72,6500.0
2009-05-06 10:35:00,8.72,8.73,8.72,8.73,2700.0,8.72,8.73,8.72,8.73,2700.0
2009-05-06 10:40:00,8.73,8.77,8.73,8.76,4900.0,8.73,8.77,8.73,8.76,4900.0
2009-05-06 10:45:00,8.77,8.86,8.77,8.86,136000.0,8.77,8.86,8.77,8.86,136000.0
2009-05-06 10:50:00,8.86,8.88,8.86,8.88,6100.0,8.86,8.88,8.86,8.88,6100.0
2009-05-06 10:55:00,8.88,8.92,8.87,8.91,14700.0,8.88,8.92,8.87,8.91,14700.0
2009-05-06 11:00:00,8.91,8.93,8.9,8.92,8900.0,8.91,8.93,8.9,8.92,8900.0
2009-05-06 11:05:00,8.91,8.92,8.88,8.89,8000.0,8.91,8.92,8.88,8.89,8000.0
2009-05-06 11:10:00,8.89,8.91,8.88,8.9,7900.0,8.89,8.91,8.88,8.9,7900.0
2009-05-06 11:15:00,8.9,8.91,8.87,8.87,5400.0,8.9,8.91,8.87,8.87,5400.0
2009-05-06 11:20:00,8.87,8.9,8.87,8.89,9500.0,8.87,8.9,8.87,8.89,9500.0
2009-05-06 11:25:00,8.89,8.89,8.86,8.86,6600.0,8.89,8.89,8.86,8.86,6600.0
2009-05-06 11:30:00,8.86,8.87,8.86,8.87,8000.0,8.86,8.87,8.86,8.87,8000.0
2009-05-06 11:35:00,8.86,8.86,8.86,8.86,4800.0,8.86,8.86,8.86,8.86,4800.0
2009-05-06 11:40:00,8.86,8.86,8.86,8.86,2700.0,8.86,8.86,8.86,8.86,2700.0
2009-05-06 11:45:00,8.86,8.86,8.85,8.85,7000.0,8.86,8.86,8.85,8.85,7000.0
2009-05-06 11:50:00,8.85,8.9,8.85,8.88,10100.0,8.85,8.9,8.85,8.88,10100.0
2009-05-06 11:55:00,8.88,8.88,8.88,8.88,3400.0,8.88,8.88,8.88,8.88,3400.0
2009-05-06 12:00:00,8.88,8.95,8.87,8.95,30900.0,8.88,8.95,8.87,8.95,30900.0
2009-05-06 12:05:00,8.95,8.99,8.89,8.92,162200.0,8.95,8.99,8.89,8.92,162200.0
2009-05-06 12:10:00,8.94,8.98,8.91,8.96,52900.0,8.94,8.98,8.91,8.96,52900.0
2009-05-06 12:15:00,8.97,9.0,8.9,8.99,118800.0,8.97,9.0,8.9,8.99,118800.0
2009-05-06 12:20:00,8.98,9.02,8.96,9.0,51600.0,8.98,9.02,8.96,9.0,51600.0
2009-05-06 12:25:00,9.0,9.0,8.99,9.0,44200.0,9.0,9.0,8.99,9.0,44200.0
2009-05-06 12:30:00,9.0,9.01,8.98,8.98,97800.0,9.0,9.01,8.98,8.98,97800.0
2009-05-06 12:35:00,8.98,9.0,8.96,8.98,19200.0,8.98,9.0,8.96,8.98,19200.0
2009-05-06 12:40:00,8.98,8.98,8.96,8.97,15600.0,8.98,8.98,8.96,8.97,15600.0
2009-05-06 12:45:00,8.97,9.01,8.96,9.0,28700.0,8.97,9.01,8.96,9.0,28700.0
2009-05-06 12:50:00,9.01,9.01,9.0,9.0,19100.0,9.01,9.01,9.0,9.0,19100.0
2009-05-06 12:55:00,9.0,9.01,8.96,8.97,44200.0,9.0,9.01,8.96,8.97,44200.0
2009-05-06 13:00:00,8.97,8.99,8.94,8.98,33100.0,8.97,8.99,8.94,8.98,33100.0
2009-05-06 13:05:00,8.98,8.98,8.93,8.95,10500.0,8.98,8.98,8.93,8.95,10500.0
2009-05-06 13:10:00,8.95,8.97,8.95,8.96,9200.0,8.95,8.97,8.95,8.96,9200.0
2009-05-06 13:15:00,8.96,8.96,8.96,8.96,3400.0,8.96,8.96,8.96,8.96,3400.0
2009-05-06 13:20:00,8.97,8.99,8.96,8.96,7100.0,8.97,8.99,8.96,8.96,7100.0
2009-05-06 13:25:00,8.96,8.98,8.96,8.97,7800.0,8.96,8.98,8.96,8.97,7800.0
2009-05-06 13:30:00,8.97,8.99,8.97,8.97,7100.0,8.97,8.99,8.97,8.97,7100.0
2009-05-06 13:35:00,8.97,9.01,8.97,9.0,55500.0,8.97,9.01,8.97,9.0,55500.0
2009-05-06 13:40:00,9.0,9.0,8.96,8.99,39700.0,9.0,9.0,8.96,8.99,39700.0
2009-05-06 13:45:00,8.99,9.0,8.99,8.99,3600.0,8.99,9.0,8.99,8.99,3600.0
2009-05-06 13:50:00,8.99,9.0,8.99,8.99,11900.0,8.99,9.0,8.99,8.99,11900.0
2009-05-06 13:55:00,8.99,9.0,8.99,9.0,2600.0,8.99,9.0,8.99,9.0,2600.0
2009-05-06 14:00:00,9.0,9.0,8.99,8.99,10900.0,9.0,9.0,8.99,8.99,10900.0
2009-05-06 14:05:00,8.99,9.0,8.99,9.0,3400.0,8.99,9.0,8.99,9.0,3400.0
2009-05-06 14:10:00,9.0,9.01,8.99,9.0,16000.0,9.0,9.01,8.99,9.0,16000.0
2009-05-06 14:15:00,9.01,9.01,9.0,9.0,17900.0,9.01,9.01,9.0,9.0,17900.0
2009-05-06 14:20:00,9.0,9.01,9.0,9.0,36300.0,9.0,9.01,9.0,9.0,36300.0
2009-05-06 14:25:00,9.0,9.01,8.98,9.0,33800.0,9.0,9.01,8.98,9.0,33800.0
2009-05-06 14:30:00,8.99,9.0,8.99,9.0,30900.0,8.99,9.0,8.99,9.0,30900.0
2009-05-06 14:35:00,8.99,9.0,8.99,9.0,1000.0,8.99,9.0,8.99,9.0,1000.0
2009-05-06 14:40:00,8.99,8.99,8.93,8.95,15300.0,8.99,8.99,8.93,8.95,15300.0
2009-05-06 14:45:00,8.95,8.98,8.95,8.98,8100.0,8.95,8.98,8.95,8.98,8100.0
2009-05-06 14:50:00,8.99,9.0,8.98,8.98,60500.0,8.99,9.0,8.98,8.98,60500.0
2009-05-06 14:55:00,8.98,8.99,8.95,8.95,5000.0,8.98,8.99,8.95,8.95,5000.0
2009-05-06 15:00:00,8.94,8.95,8.88,8.88,16700.0,8.94,8.95,8.88,8.88,16700.0
2009-05-06 15:05:00,8.89,8.91,8.86,8.9,15000.0,8.89,8.91,8.86,8.9,15000.0
2009-05-06 15:10:00,8.91,8.91,8.9,8.9,4300.0,8.91,8.91,8.9,8.9,4300.0
2009-05-06 15:15:00,8.91,8.93,8.9,8.92,16500.0,8.91,8.93,8.9,8.92,16500.0
2009-05-06 15:20:00,8.92,8.95,8.89,8.89,34100.0,8.92,8.95,8.89,8.89,34100.0
2009-05-06 15:25:00,8.89,8.9,8.88,8.9,6000.0,8.89,8.9,8.88,8.9,6000.0
2009-05-06 15:30:00,8.9,8.95,8.89,8.94,9600.0,8.9,8.95,8.89,8.94,9600.0
2009-05-06 15:35:00,8.94,8.95,8.89,8.92,25000.0,8.94,8.95,8.89,8.92,25000.0
2009-05-06 15:40:00,8.92,8.95,8.91,8.94,25800.0,8.92,8.95,8.91,8.94,25800.0
2009-05-06 15:45:00,8.94,8.94,8.92,8.93,45000.0,8.94,8.94,8.92,8.93,45000.0
2009-05-06 15:50:00,8.93,8.95,8.92,8.93,54600.0,8.93,8.95,8.92,8.93,54600.0
2009-05-06 15:55:00,8.93,8.99,8.91,8.96,86800.0,8.93,8.99,8.91,8.96,86800.0
2009-05-07 09:30:00,9.0,9.01,8.99,9.0,19800.0,9.0,9.01,8.99,9.0,19800.0
2009-05-07 09:35:00,8.99,9.0,8.97,9.0,9000.0,8.99,9.0,8.97,9.0,9000.0
2009-05-07 09:40:00,9.0,9.0,8.97,9.0,34200.0,9.0,9.0,8.97,9.0,34200.0
2009-05-07 09:45:00,8.99,8.99,8.96,8.98,3000.0,8.99,8.99,8.96,8.98,3000.0
2009-05-07 09:50:00,8.96,8.98,8.93,8.96,7600.0,8.96,8.98,8.93,8.96,7600.0
2009-05-07 09:55:00,8.96,8.96,8.93,8.94,4100.0,8.96,8.96,8.93,8.94,4100.0
2009-05-07 10:00:00,8.94,8.95,8.9,8.9,8900.0,8.94,8.95,8.9,8.9,8900.0
2009-05-07 10:05:00,8.88,8.88,8.82,8.85,29100.0,8.88,8.88,8.82,8.85,29100.0
2009-05-07 10:10:00,8.84,8.84,8.8,8.82,14000.0,8.84,8.84,8.8,8.82,14000.0
2009-05-07 10:15:00,8.81,8.85,8.8,8.85,17800.0,8.81,8.85,8.8,8.85,17800.0
2009-05-07 10:20:00,8.84,8.84,8.73,8.73,16300.0,8.84,8.84,8.73,8.73,16300.0
2009-05-07 10:25:00,8.73,8.77,8.7,8.75,15900.0,8.73,8.77,8.7,8.75,15900.0
2009-05-07 10:30:00,8.75,8.77,8.74,8.75,17000.0,8.75,8.77,8.74,8.75,17000.0
2009-05-07 10:35:00,8.73,8.73,8.71,8.72,4900.0,8.73,8.73,8.71,8.72,4900.0
2009-05-07 10:40:00,8.72,8.73,8.71,8.73,4700.0,8.72,8.73,8.71,8.73,4700.0
2009-05-07 10:45:00,8.71,8.73,8.71,8.72,11200.0,8.71,8.73,8.71,8.72,11200.0
2009-05-07 10:50:00,8.71,8.72,8.71,8.72,500.0,8.71,8.72,8.71,8.72,500.0
2009-05-07 10:55:00,8.72,8.72,8.71,8.72,4300.0,8.72,8.72,8.71,8.72,4300.0
2009-05-07 11:00:00,8.71,8.79,8.71,8.79,76600.0,8.71,8.79,8.71,8.79,76600.0
2009-05-07 11:05:00,8.8,8.8,8.73,8.73,16600.0,8.8,8.8,8.73,8.73,16600.0
2009-05-07 11:10:00,8.71,8.72,8.68,8.68,6900.0,8.71,8.72,8.68,8.68,6900.0
2009-05-07 11:15:00,8.68,8.68,8.63,8.65,8400.0,8.68,8.68,8.63,8.65,8400.0
2009-05-07 11:20:00,8.65,8.65,8.56,8.56,31800.0,8.65,8.65,8.56,8.56,31800.0
2009-05-07 11:25:00,8.57,8.63,8.57,8.62,14700.0,8.57,8.63,8.57,8.62,14700.0
2009-05-07 11:30:00,8.63,8.64,8.61,8.63,8000.0,8.63,8.64,8.61,8.63,8000.0
2009-05-07 11:35:00,8.63,8.66,8.63,8.65,5900.0,8.63,8.66,8.63,8.65,5900.0
2009-05-07 11:40:00,8.66,8.66,8.66,8.66,800.0,8.66,8.66,8.66,8.66,800.0
2009-05-07 11:45:00,8.64,8.68,8.64,8.67,5600.0,8.64,8.68,8.64,8.67,5600.0
2009-05-07 11:50:00,8.66,8.68,8.65,8.68,4400.0,8.66,8.68,8.65,8.68,4400.0
2009-05-07 11:55:00,8.68,8.7,8.68,8.7,5200.0,8.68,8.7,8.68,8.7,5200.0
2009-05-07 12:00:00,8.7,8.72,8.7,8.71,14000.0,8.7,8.72,8.7,8.71,14000.0
2009-05-07 12:05:00,8.71,8.72,8.7,8.72,3300.0,8.71,8.72,8.7,8.72,3300.0
2009-05-07 12:10:00,8.73,8.75,8.72,8.72,2900.0,8.73,8.75,8.72,8.72,2900.0
2009-05-07 12:15:00,8.73,8.74,8.72,8.72,2300.0,8.73,8.74,8.72,8.72,2300.0
2009-05-07 12:20:00,8.72,8.73,8.72,8.73,1200.0,8.72,8.73,8.72,8.73,1200.0
2009-05-07 12:25:00,8.74,8.74,8.72,8.73,1500.0,8.74,8.74,8.72,8.73,1500.0
2009-05-07 12:30:00,8.72,8.74,8.72,8.74,1900.0,8.72,8.74,8.72,8.74,1900.0
2009-05-07 12:35:00,8.73,8.74,8.73,8.74,1800.0,8.73,8.74,8.73,8.74,1800.0
2009-05-07 12:40:00,8.74,8.75,8.74,8.75,3100.0,8.74,8.75,8.74,8.75,3100.0
2009-05-07 12:45:00,8.74,8.75,8.72,8.72,5200.0,8.74,8.75,8.72,8.72,5200.0
2009-05-07 12:50:00,8.72,8.72,8.7,8.71,5300.0,8.72,8.72,8.7,8.71,5300.0
2009-05-07 12:55:00,8.7,8.71,8.7,8.7,600.0,8.7,8.71,8.7,8.7,600.0
2009-05-07 13:00:00,8.71,8.73,8.69,8.69,5800.0,8.71,8.73,8.69,8.69,5800.0
2009-05-07 13:05:00,8.7,8.71,8.69,8.69,9800.0,8.7,8.71,8.69,8.69,9800.0
2009-05-07 13:10:00,8.7,8.7,8.61,8.61,18500.0,8.7,8.7,8.61,8.61,18500.0
2009-05-07 13:15:00,8.62,8.62,8.59,8.59,12300.0,8.62,8.62,8.59,8.59,12300.0
2009-05-07 13:20:00,8.6,8.61,8.6,8.6,4700.0,8.6,8.61,8.6,8.6,4700.0
2009-05-07 13:25:00,8.6,8.61,8.59,8.6,9700.0,8.6,8.61,8.59,8.6,9700.0
2009-05-07 13:30:00,8.59,8.59,8.56,8.56,6600.0,8.59,8.59,8.56,8.56,6600.0
2009-05-07 13:35:00,8.57,8.59,8.56,8.58,8200.0,8.57,8.59,8.56,8.58,8200.0
2009-05-07 13:40:00,8.57,8.57,8.56,8.57,15600.0,8.57,8.57,8.56,8.57,15600.0
2009-05-07 13:45:00,8.56,8.56,8.51,8.51,9100.0,8.56,8.56,8.51,8.51,9100.0
2009-05-07 13:50:00,8.52,8.53,8.52,8.52,4500.0,8.52,8.53,8.52,8.52,4500.0
2009-05-07 13:55:00,8.52,8.53,8.52,8.52,4200.0,8.52,8.53,8.52,8.52,4200.0
2009-05-07 14:00:00,8.52,8.53,8.5,8.52,16900.0,8.52,8.53,8.5,8.52,16900.0
2009-05-07 14:05:00,8.53,8.54,8.52,8.52,7100.0,8.53,8.54,8.52,8.52,7100.0
2009-05-07 14:10:00,8.52,8.52,8.45,8.46,24100.0,8.52,8.52,8.45,8.46,24100.0
2009-05-07 14:15:00,8.46,8.47,8.45,8.45,5400.0,8.46,8.47,8.45,8.45,5400.0
2009-05-07 14:20:00,8.46,8.47,8.45,8.46,5700.0,8.46,8.47,8.45,8.46,5700.0
2009-05-07 14:25:00,8.47,8.47,8.46,8.46,3000.0,8.47,8.47,8.46,8.46,3000.0
2009-05-07 14:30:00,8.46,8.46,8.45,8.45,5300.0,8.46,8.46,8.45,8.45,5300.0
2009-05-07 14:35:00,8.45,8.45,8.38,8.38,25600.0,8.45,8.45,8.38,8.38,25600.0
2009-05-07 14:40:00,8.38,8.38,8.36,8.37,12900.0,8.38,8.38,8.36,8.37,12900.0
2009-05-07 14:45:00,8.38,8.62,8.37,8.55,175000.0,8.38,8.62,8.37,8.55,175000.0
2009-05-07 14:50:00,8.54,8.66,8.49,8.66,108000.0,8.54,8.66,8.49,8.66,108000.0
2009-05-07 14:55:00,8.66,8.73,8.6,8.73,115000.0,8.66,8.73,8.6,8.73,115000.0
2009-05-07 15:00:00,8.72,8.92,8.71,8.88,185400.0,8.72,8.92,8.71,8.88,185400.0
2009-05-07 15:05:00,8.88,8.92,8.8,8.85,61600.0,8.88,8.92,8.8,8.85,61600.0
2009-05-07 15:10:00,8.86,8.91,8.84,8.87,56400.0,8.86,8.91,8.84,8.87,56400.0
2009-05-07 15:15:00,8.87,8.89,8.8,8.88,38600.0,8.87,8.89,8.8,8.88,38600.0
2009-05-07 15:20:00,8.89,8.9,8.87,8.9,37400.0,8.89,8.9,8.87,8.9,37400.0
2009-05-07 15:25:00,8.89,8.9,8.89,8.9,27400.0,8.89,8.9,8.89,8.9,27400.0
2009-05-07 15:30:00,8.9,8.9,8.8,8.89,35900.0,8.9,8.9,8.8,8.89,35900.0
2009-05-07 15:35:00,8.9,8.95,8.89,8.94,30400.0,8.9,8.95,8.89,8.94,30400.0
2009-05-07 15:40:00,8.94,8.95,8.86,8.89,44300.0,8.94,8.95,8.86,8.89,44300.0
2009-05-07 15:45:00,8.88,8.91,8.87,8.9,40400.0,8.88,8.91,8.87,8.9,40400.0
2009-05-07 15:50:00,8.9,8.92,8.89,8.9,70100.0,8.9,8.92,8.89,8.9,70100.0
2009-05-07 15:55:00,8.9,8.96,8.89,8.91,167200.0,8.9,8.96,8.89,8.91,167200.0
2009-05-08 09:30:00,9.0,9.0,8.88,8.89,18200.0,9.0,9.0,8.88,8.89,18200.0
2009-05-08 09:35:00,8.9,8.9,8.86,8.87,10000.0,8.9,8.9,8.86,8.87,10000.0
2009-05-08 09:40:00,8.88,8.96,8.88,8.95,17300.0,8.88,8.96,8.88,8.95,17300.0
2009-05-08 09:45:00,8.95,9.0,8.95,8.97,22300.0,8.95,9.0,8.95,8.97,22300.0
2009-05-08 09:50:00,8.98,9.0,8.95,8.95,29400.0,8.98,9.0,8.95,8.95,29400.0
2009-05-08 09:55:00,8.96,8.97,8.9,8.9,13100.0,8.96,8.97,8.9,8.9,13100.0
2009-05-08 10:00:00,8.89,8.9,8.86,8.86,10000.0,8.89,8.9,8.86,8.86,10000.0
2009-05-08 10:05:00,8.87,8.87,8.84,8.85,4400.0,8.87,8.87,8.84,8.85,4400.0
2009-05-08 10:10:00,8.84,8.84,8.82,8.84,5500.0,8.84,8.84,8.82,8.84,5500.0
2009-05-08 10:15:00,8.84,8.84,8.74,8.76,10800.0,8.84,8.84,8.74,8.76,10800.0
2009-05-08 10:20:00,8.76,8.76,8.73,8.75,13400.0,8.76,8.76,8.73,8.75,13400.0
2009-05-08 10:25:00,8.76,8.77,8.73,8.77,3900.0,8.76,8.77,8.73,8.77,3900.0
2009-05-08 10:30:00,8.76,8.81,8.76,8.81,3500.0,8.76,8.81,8.76,8.81,3500.0
2009-05-08 10:35:00,8.81,8.83,8.77,8.82,6700.0,8.81,8.83,8.77,8.82,6700.0
2009-05-08 10:40:00,8.83,8.83,8.79,8.79,1600.0,8.83,8.83,8.79,8.79,1600.0
2009-05-08 10:45:00,8.8,8.84,8.8,8.83,4400.0,8.8,8.84,8.8,8.83,4400.0
2009-05-08 10:50:00,8.82,8.84,8.79,8.84,4000.0,8.82,8.84,8.79,8.84,4000.0
2009-05-08 10:55:00,8.84,8.86,8.83,8.83,4000.0,8.84,8.86,8.83,8.83,4000.0
2009-05-08 11:00:00,8.83,8.85,8.83,8.85,5800.0,8.83,8.85,8.83,8.85,5800.0
2009-05-08 11:05:00,8.85,8.85,8.84,8.85,2900.0,8.85,8.85,8.84,8.85,2900.0
2009-05-08 11:10:00,8.85,8.87,8.84,8.87,4400.0,8.85,8.87,8.84,8.87,4400.0
2009-05-08 11:15:00,8.87,8.9,8.87,8.9,2900.0,8.87,8.9,8.87,8.9,2900.0
2009-05-08 11:20:00,8.91,8.91,8.88,8.9,4200.0,8.91,8.91,8.88,8.9,4200.0
2009-05-08 11:25:00,8.88,8.89,8.88,8.88,2900.0,8.88,8.89,8.88,8.88,2900.0
2009-05-08 11:30:00,8.88,8.9,8.88,8.89,2100.0,8.88,8.9,8.88,8.89,2100.0
2009-05-08 11:35:00,8.9,8.9,8.88,8.88,3200.0,8.9,8.9,8.88,8.88,3200.0
2009-05-08 11:40:00,8.88,8.88,8.86,8.88,4300.0,8.88,8.88,8.86,8.88,4300.0
2009-05-08 11:45:00,8.89,8.91,8.88,8.91,2600.0,8.89,8.91,8.88,8.91,2600.0
2009-05-08 11:50:00,8.93,8.96,8.93,8.95,9700.0,8.93,8.96,8.93,8.95,9700.0
2009-05-08 11:55:00,8.95,8.95,8.93,8.95,2800.0,8.95,8.95,8.93,8.95,2800.0
2009-05-08 12:00:00,8.95,8.95,8.89,8.89,3700.0,8.95,8.95,8.89,8.89,3700.0
2009-05-08 12:05:00,8.9,8.91,8.88,8.89,4100.0,8.9,8.91,8.88,8.89,4100.0
2009-05-08 12:10:00,8.9,8.93,8.9,8.92,2200.0,8.9,8.93,8.9,8.92,2200.0
2009-05-08 12:15:00,8.93,8.97,8.93,8.97,7000.0,8.93,8.97,8.93,8.97,7000.0
2009-05-08 12:20:00,8.97,8.97,8.92,8.92,8500.0,8.97,8.97,8.92,8.92,8500.0
2009-05-08 12:25:00,8.92,8.92,8.9,8.92,3700.0,8.92,8.92,8.9,8.92,3700.0
2009-05-08 12:30:00,8.91,8.93,8.9,8.92,9800.0,8.91,8.93,8.9,8.92,9800.0
2009-05-08 12:35:00,8.92,8.93,8.9,8.93,11000.0,8.92,8.93,8.9,8.93,11000.0
2009-05-08 12:40:00,8.93,8.97,8.93,8.96,3500.0,8.93,8.97,8.93,8.96,3500.0
2009-05-08 12:45:00,8.97,8.97,8.92,8.92,5000.0,8.97,8.97,8.92,8.92,5000.0
2009-05-08 12:50:00,8.92,8.93,8.92,8.93,2200.0,8.92,8.93,8.92,8.93,2200.0
2009-05-08 12:55:00,8.93,8.97,8.93,8.96,12800.0,8.93,8.97,8.93,8.96,12800.0
2009-05-08 13:00:00,8.97,8.97,8.97,8.97,1300.0,8.97,8.97,8.97,8.97,1300.0
2009-05-08 13:05:00,8.96,8.96,8.94,8.94,3600.0,8.96,8.96,8.94,8.94,3600.0
2009-05-08 13:10:00,8.95,8.98,8.94,8.98,3100.0,8.95,8.98,8.94,8.98,3100.0
2009-05-08 13:15:00,8.98,8.98,8.95,8.97,2600.0,8.98,8.98,8.95,8.97,2600.0
2009-05-08 13:20:00,8.98,8.99,8.97,8.97,3800.0,8.98,8.99,8.97,8.97,3800.0
2009-05-08 13:25:00,8.98,8.98,8.95,8.95,5400.0,8.98,8.98,8.95,8.95,5400.0
2009-05-08 13:30:00,8.95,8.95,8.92,8.93,1800.0,8.95,8.95,8.92,8.93,1800.0
2009-05-08 13:35:00,8.93,8.96,8.93,8.96,2700.0,8.93,8.96,8.93,8.96,2700.0
2009-05-08 13:40:00,8.96,8.96,8.94,8.94,1100.0,8.96,8.96,8.94,8.94,1100.0
2009-05-08 13:45:00,8.95,8.97,8.92,8.95,4500.0,8.95,8.97,8.92,8.95,4500.0
2009-05-08 13:50:00,8.95,8.95,8.92,8.94,14700.0,8.95,8.95,8.92,8.94,14700.0
2009-05-08 13:55:00,8.94,8.94,8.92,8.92,2400.0,8.94,8.94,8.92,8.92,2400.0
2009-05-08 14:00:00,8.92,8.95,8.92,8.95,8100.0,8.92,8.95,8.92,8.95,8100.0
2009-05-08 14:05:00,8.95,8.95,8.94,8.94,6800.0,8.95,8.95,8.94,8.94,6800.0
2009-05-08 14:10:00,8.95,8.95,8.94,8.94,10000.0,8.95,8.95,8.94,8.94,10000.0
2009-05-08 14:15:00,8.95,8.96,8.94,8.95,4600.0,8.95,8.96,8.94,8.95,4600.0
2009-05-08 14:20:00,8.96,8.96,8.94,8.95,8200.0,8.96,8.96,8.94,8.95,8200.0
2009-05-08 14:25:00,8.94,8.94,8.9,8.9,9400.0,8.94,8.94,8.9,8.9,9400.0
2009-05-08 14:30:00,8.91,8.94,8.91,8.94,5300.0,8.91,8.94,8.91,8.94,5300.0
2009-05-08 14:35:00,8.93,8.94,8.92,8.94,2500.0,8.93,8.94,8.92,8.94,2500.0
2009-05-08 14:40:00,8.94,8.96,8.94,8.95,5000.0,8.94,8.96,8.94,8.95,5000.0
2009-05-08 14:45:00,8.95,8.98,8.94,8.98,6100.0,8.95,8.98,8.94,8.98,6100.0
2009-05-08 14:50:00,8.98,8.98,8.97,8.98,2100.0,8.98,8.98,8.97,8.98,2100.0
2009-05-08 14:55:00,8.98,8.98,8.98,8.98,1500.0,8.98,8.98,8.98,8.98,1500.0
2009-05-08 15:00:00,8.97,9.0,8.97,9.0,20300.0,8.97,9.0,8.97,9.0,20300.0
2009-05-08 15:05:00,8.99,8.99,8.92,8.95,12700.0,8.99,8.99,8.92,8.95,12700.0
2009-05-08 15:10:00,8.95,8.95,8.9,8.9,5000.0,8.95,8.95,8.9,8.9,5000.0
2009-05-08 15:15:00,8.9,8.92,8.88,8.9,10900.0,8.9,8.92,8.88,8.9,10900.0
2009-05-08 15:20:00,8.9,8.93,8.89,8.9,14600.0,8.9,8.93,8.89,8.9,14600.0
2009-05-08 15:25:00,8.9,8.92,8.89,8.9,12000.0,8.9,8.92,8.89,8.9,12000.0
2009-05-08 15:30:00,8.9,8.9,8.88,8.9,18200.0,8.9,8.9,8.88,8.9,18200.0
2009-05-08 15:35:00,8.89,8.9,8.88,8.9,6900.0,8.89,8.9,8.88,8.9,6900.0
2009-05-08 15:40:00,8.9,8.97,8.9,8.95,19500.0,8.9,8.97,8.9,8.95,19500.0
2009-05-08 15:45:00,8.95,8.95,8.91,8.91,27400.0,8.95,8.95,8.91,8.91,27400.0
2009-05-08 15:50:00,8.91,8.94,8.89,8.9,33400.0,8.91,8.94,8.89,8.9,33400.0
2009-05-08 15:55:00,8.91,8.95,8.9,8.9,41700.0,8.91,8.95,8.9,8.9,41700.0
2009-05-11 09:30:00,8.65,8.88,8.65,8.77,4900.0,8.65,8.88,8.65,8.77,4900.0
2009-05-11 09:35:00,8.75,8.86,8.75,8.86,16100.0,8.75,8.86,8.75,8.86,16100.0
2009-05-11 09:40:00,8.85,8.88,8.79,8.85,10400.0,8.85,8.88,8.79,8.85,10400.0
2009-05-11 09:45:00,8.85,8.85,8.84,8.84,3400.0,8.85,8.85,8.84,8.84,3400.0
2009-05-11 09:50:00,8.84,8.88,8.84,8.88,3200.0,8.84,8.88,8.84,8.88,3200.0
2009-05-11 09:55:00,8.88,8.9,8.87,8.9,2100.0,8.88,8.9,8.87,8.9,2100.0
2009-05-11 10:00:00,8.9,8.93,8.89,8.92,6300.0,8.9,8.93,8.89,8.92,6300.0
2009-05-11 10:05:00,8.92,8.94,8.88,8.88,15000.0,8.92,8.94,8.88,8.88,15000.0
2009-05-11 10:10:00,8.88,8.96,8.88,8.91,7700.0,8.88,8.96,8.88,8.91,7700.0
2009-05-11 10:15:00,8.92,8.92,8.87,8.89,5800.0,8.92,8.92,8.87,8.89,5800.0
2009-05-11 10:20:00,8.89,8.95,8.88,8.93,7300.0,8.89,8.95,8.88,8.93,7300.0
2009-05-11 10:25:00,8.92,8.93,8.91,8.93,8300.0,8.92,8.93,8.91,8.93,8300.0
2009-05-11 10:30:00,8.92,8.94,8.92,8.94,18900.0,8.92,8.94,8.92,8.94,18900.0
2009-05-11 10:35:00,8.94,8.96,8.89,8.89,21900.0,8.94,8.96,8.89,8.89,21900.0
2009-05-11 10:40:00,8.89,8.9,8.88,8.9,3600.0,8.89,8.9,8.88,8.9,3600.0
2009-05-11 10:45:00,8.9,8.91,8.9,8.91,11700.0,8.9,8.91,8.9,8.91,11700.0
2009-05-11 10:50:00,8.9,8.91,8.87,8.87,23100.0,8.9,8.91,8.87,8.87,23100.0
2009-05-11 10:55:00,8.87,8.87,8.81,8.82,3900.0,8.87,8.87,8.81,8.82,3900.0
2009-05-11 11:00:00,8.82,8.82,8.79,8.79,3600.0,8.82,8.82,8.79,8.79,3600.0
2009-05-11 11:05:00,8.79,8.8,8.77,8.78,4700.0,8.79,8.8,8.77,8.78,4700.0
2009-05-11 11:10:00,8.78,8.78,8.75,8.75,1500.0,8.78,8.78,8.75,8.75,1500.0
2009-05-11 11:15:00,8.76,8.8,8.75,8.8,6700.0,8.76,8.8,8.75,8.8,6700.0
2009-05-11 11:20:00,8.8,8.81,8.8,8.81,5900.0,8.8,8.81,8.8,8.81,5900.0
2009-05-11 11:25:00,8.8,8.81,8.8,8.8,5300.0,8.8,8.81,8.8,8.8,5300.0
2009-05-11 11:30:00,8.8,8.81,8.8,8.8,6800.0,8.8,8.81,8.8,8.8,6800.0
2009-05-11 11:35:00,8.8,8.8,8.8,8.8,3900.0,8.8,8.8,8.8,8.8,3900.0
2009-05-11 11:40:00,8.8,8.8,8.69,8.72,35600.0,8.8,8.8,8.69,8.72,35600.0
2009-05-11 11:45:00,8.72,8.73,8.72,8.73,1300.0,8.72,8.73,8.72,8.73,1300.0
2009-05-11 11:50:00,8.72,8.72,8.71,8.72,3000.0,8.72,8.72,8.71,8.72,3000.0
2009-05-11 11:55:00,8.73,8.75,8.73,8.73,7800.0,8.73,8.75,8.73,8.73,7800.0
2009-05-11 12:00:00,8.73,8.74,8.73,8.74,4600.0,8.73,8.74,8.73,8.74,4600.0
2009-05-11 12:05:00,8.73,8.75,8.73,8.74,3300.0,8.73,8.75,8.73,8.74,3300.0
2009-05-11 12:10:00,8.74,8.74,8.72,8.72,2000.0,8.74,8.74,8.72,8.72,2000.0
2009-05-11 12:15:00,8.72,8.72,8.71,8.72,4600.0,8.72,8.72,8.71,8.72,4600.0
2009-05-11 12:20:00,8.71,8.72,8.71,8.72,1200.0,8.71,8.72,8.71,8.72,1200.0
2009-05-11 12:25:00,8.71,8.72,8.71,8.72,3700.0,8.71,8.72,8.71,8.72,3700.0
2009-05-11 12:30:00,8.72,8.72,8.71,8.71,1100.0,8.72,8.72,8.71,8.71,1100.0
2009-05-11 12:35:00,8.71,8.72,8.71,8.72,2200.0,8.71,8.72,8.71,8.72,2200.0
2009-05-11 12:40:00,8.73,8.73,8.71,8.71,3800.0,8.73,8.73,8.71,8.71,3800.0
2009-05-11 12:45:00,8.71,8.73,8.7,8.7,6500.0,8.71,8.73,8.7,8.7,6500.0
2009-05-11 12:50:00,8.7,8.7,8.67,8.68,11200.0,8.7,8.7,8.67,8.68,11200.0
2009-05-11 12:55:00,8.67,8.7,8.66,8.7,6300.0,8.67,8.7,8.66,8.7,6300.0
2009-05-11 13:00:00,8.69,8.7,8.69,8.69,3500.0,8.69,8.7,8.69,8.69,3500.0
2009-05-11 13:05:00,8.69,8.69,8.69,8.69,1300.0,8.69,8.69,8.69,8.69,1300.0
2009-05-11 13:10:00,8.69,8.73,8.69,8.73,5300.0,8.69,8.73,8.69,8.73,5300.0
2009-05-11 13:15:00,8.73,8.75,8.73,8.75,4900.0,8.73,8.75,8.73,8.75,4900.0
2009-05-11 13:20:00,8.76,8.76,8.75,8.75,600.0,8.76,8.76,8.75,8.75,600.0
2009-05-11 13:25:00,8.76,8.76,8.75,8.76,7100.0,8.76,8.76,8.75,8.76,7100.0
2009-05-11 13:30:00,8.75,8.77,8.75,8.77,4200.0,8.75,8.77,8.75,8.77,4200.0
2009-05-11 13:35:00,8.77,8.85,8.77,8.85,31600.0,8.77,8.85,8.77,8.85,31600.0
2009-05-11 13:40:00,8.84,8.86,8.84,8.86,9300.0,8.84,8.86,8.84,8.86,9300.0
2009-05-11 13:45:00,8.86,8.89,8.86,8.88,16200.0,8.86,8.89,8.86,8.88,16200.0
2009-05-11 13:50:00,8.89,8.9,8.89,8.89,12600.0,8.89,8.9,8.89,8.89,12600.0
2009-05-11 13:55:00,8.9,8.91,8.89,8.9,22700.0,8.9,8.91,8.89,8.9,22700.0
2009-05-11 14:00:00,8.9,8.9,8.89,8.89,9700.0,8.9,8.9,8.89,8.89,9700.0
2009-05-11 14:05:00,8.9,8.93,8.89,8.9,36300.0,8.9,8.93,8.89,8.9,36300.0
2009-05-11 14:10:00,8.91,8.94,8.9,8.94,17200.0,8.91,8.94,8.9,8.94,17200.0
2009-05-11 14:15:00,8.94,8.94,8.9,8.93,30100.0,8.94,8.94,8.9,8.93,30100.0
2009-05-11 14:20:00,8.93,8.93,8.92,8.92,34500.0,8.93,8.93,8.92,8.92,34500.0
2009-05-11 14:25:00,8.92,8.93,8.92,8.92,2300.0,8.92,8.93,8.92,8.92,2300.0
2009-05-11 14:30:00,8.93,8.95,8.93,8.93,18300.0,8.93,8.95,8.93,8.93,18300.0
2009-05-11 14:35:00,8.93,8.94,8.89,8.89,8900.0,8.93,8.94,8.89,8.89,8900.0
2009-05-11 14:40:00,8.89,8.91,8.89,8.9,3900.0,8.89,8.91,8.89,8.9,3900.0
2009-05-11 14:45:00,8.9,8.9,8.88,8.9,5000.0,8.9,8.9,8.88,8.9,5000.0
2009-05-11 14:50:00,8.9,8.9,8.9,8.9,1800.0,8.9,8.9,8.9,8.9,1800.0
2009-05-11 14:55:00,8.9,8.9,8.85,8.87,8700.0,8.9,8.9,8.85,8.87,8700.0
2009-05-11 15:00:00,8.86,8.87,8.83,8.83,4300.0,8.86,8.87,8.83,8.83,4300.0
2009-05-11 15:05:00,8.83,8.85,8.82,8.82,6200.0,8.83,8.85,8.82,8.82,6200.0
2009-05-11 15:10:00,8.82,8.85,8.82,8.84,3800.0,8.82,8.85,8.82,8.84,3800.0
2009-05-11 15:15:00,8.84,8.84,8.82,8.82,5000.0,8.84,8.84,8.82,8.82,5000.0
2009-05-11 15:20:00,8.82,8.82,8.78,8.79,7500.0,8.82,8.82,8.78,8.79,7500.0
2009-05-11 15:25:00,8.8,8.87,8.79,8.87,12300.0,8.8,8.87,8.79,8.87,12300.0
2009-05-11 15:30:00,8.87,8.88,8.81,8.81,8800.0,8.87,8.88,8.81,8.81,8800.0
2009-05-11 15:35:00,8.81,8.81,8.79,8.79,3200.0,8.81,8.81,8.79,8.79,3200.0
2009-05-11 15:40:00,8.8,8.81,8.79,8.81,7900.0,8.8,8.81,8.79,8.81,7900.0
2009-05-11 15:45:00,8.8,8.82,8.76,8.77,26100.0,8.8,8.82,8.76,8.77,26100.0
2009-05-11 15:50:00,8.76,8.8,8.75,8.79,32800.0,8.76,8.8,8.75,8.79,32800.0
2009-05-11 15:55:00,8.8,8.8,8.74,8.75,36900.0,8.8,8.8,8.74,8.75,36900.0
2009-05-12 09:30:00,8.64,8.93,8.64,8.8,3800.0,8.64,8.93,8.64,8.8,3800.0
2009-05-12 09:35:00,8.8,8.8,8.7,8.7,15000.0,8.8,8.8,8.7,8.7,15000.0
2009-05-12 09:40:00,8.71,8.73,8.71,8.73,5800.0,8.71,8.73,8.71,8.73,5800.0
2009-05-12 09:45:00,8.72,8.72,8.71,8.72,4000.0,8.72,8.72,8.71,8.72,4000.0
2009-05-12 09:50:00,8.71,8.71,8.7,8.71,7000.0,8.71,8.71,8.7,8.71,7000.0
2009-05-12 09:55:00,8.72,8.74,8.72,8.74,4700.0,8.72,8.74,8.72,8.74,4700.0
2009-05-12 10:00:00,8.74,8.74,8.73,8.74,4800.0,8.74,8.74,8.73,8.74,4800.0
2009-05-12 10:05:00,8.74,8.75,8.73,8.74,5100.0,8.74,8.75,8.73,8.74,5100.0
2009-05-12 10:10:00,8.73,8.73,8.71,8.71,2400.0,8.73,8.73,8.71,8.71,2400.0
2009-05-12 10:15:00,8.7,8.71,8.7,8.71,1700.0,8.7,8.71,8.7,8.71,1700.0
2009-05-12 10:20:00,8.71,8.71,8.7,8.71,2700.0,8.71,8.71,8.7,8.71,2700.0
2009-05-12 10:25:00,8.7,8.77,8.69,8.77,35300.0,8.7,8.77,8.69,8.77,35300.0
2009-05-12 10:30:00,8.77,8.77,8.69,8.69,4400.0,8.77,8.77,8.69,8.69,4400.0
2009-05-12 10:35:00,8.69,8.69,8.64,8.65,10400.0,8.69,8.69,8.64,8.65,10400.0
2009-05-12 10:40:00,8.65,8.66,8.64,8.66,3600.0,8.65,8.66,8.64,8.66,3600.0
2009-05-12 10:45:00,8.66,8.66,8.65,8.65,2500.0,8.66,8.66,8.65,8.65,2500.0
2009-05-12 10:50:00,8.66,8.66,8.62,8.62,2900.0,8.66,8.66,8.62,8.62,2900.0
2009-05-12 10:55:00,8.63,8.63,8.62,8.63,3500.0,8.63,8.63,8.62,8.63,3500.0
2009-05-12 11:00:00,8.63,8.63,8.62,8.62,1800.0,8.63,8.63,8.62,8.62,1800.0
2009-05-12 11:05:00,8.62,8.63,8.6,8.6,5600.0,8.62,8.63,8.6,8.6,5600.0
2009-05-12 11:10:00,8.6,8.61,8.6,8.6,5800.0,8.6,8.61,8.6,8.6,5800.0
2009-05-12 11:15:00,8.61,8.61,8.6,8.6,4700.0,8.61,8.61,8.6,8.6,4700.0
2009-05-12 11:20:00,8.6,8.6,8.59,8.6,2000.0,8.6,8.6,8.59,8.6,2000.0
2009-05-12 11:25:00,8.6,8.6,8.6,8.6,400.0,8.6,8.6,8.6,8.6,400.0
2009-05-12 11:30:00,8.61,8.63,8.61,8.63,4300.0,8.61,8.63,8.61,8.63,4300.0
2009-05-12 11:35:00,8.63,8.63,8.63,8.63,3700.0,8.63,8.63,8.63,8.63,3700.0
2009-05-12 11:40:00,8.64,8.64,8.63,8.63,700.0,8.64,8.64,8.63,8.63,700.0
2009-05-12 11:45:00,8.63,8.63,8.6,8.61,8900.0,8.63,8.63,8.6,8.61,8900.0
2009-05-12 11:50:00,8.6,8.6,8.58,8.58,11300.0,8.6,8.6,8.58,8.58,11300.0
2009-05-12 11:55:00,8.58,8.58,8.58,8.58,2100.0,8.58,8.58,8.58,8.58,2100.0
2009-05-12 12:00:00,8.58,8.58,8.57,8.57,2500.0,8.58,8.58,8.57,8.57,2500.0
2009-05-12 12:05:00,8.57,8.57,8.54,8.54,5800.0,8.57,8.57,8.54,8.54,5800.0
2009-05-12 12:10:00,8.54,8.55,8.54,8.55,2300.0,8.54,8.55,8.54,8.55,2300.0
2009-05-12 12:15:00,8.54,8.54,8.53,8.53,1700.0,8.54,8.54,8.53,8.53,1700.0
2009-05-12 12:20:00,8.53,8.53,8.53,8.53,300.0,8.53,8.53,8.53,8.53,300.0
2009-05-12 12:25:00,8.54,8.55,8.53,8.55,10400.0,8.54,8.55,8.53,8.55,10400.0
2009-05-12 12:30:00,8.55,8.56,8.55,8.55,4300.0,8.55,8.56,8.55,8.55,4300.0
2009-05-12 12:35:00,8.55,8.56,8.54,8.54,4200.0,8.55,8.56,8.54,8.54,4200.0
2009-05-12 12:40:00,8.54,8.54,8.53,8.53,4200.0,8.54,8.54,8.53,8.53,4200.0
2009-05-12 12:45:00,8.53,8.53,8.53,8.53,0.0,8.53,8.53,8.53,8.53,0.0
2009-05-12 12:50:00,8.53,8.53,8.5,8.51,12900.0,8.53,8.53,8.5,8.51,12900.0
2009-05-12 12:55:00,8.51,8.53,8.49,8.5,42800.0,8.51,8.53,8.49,8.5,42800.0
2009-05-12 13:00:00,8.49,8.5,8.49,8.49,2700.0,8.49,8.5,8.49,8.49,2700.0
2009-05-12 13:05:00,8.5,8.5,8.49,8.5,4200.0,8.5,8.5,8.49,8.5,4200.0
2009-05-12 13:10:00,8.5,8.5,8.45,8.49,36900.0,8.5,8.5,8.45,8.49,36900.0
2009-05-12 13:15:00,8.48,8.49,8.45,8.46,24000.0,8.48,8.49,8.45,8.46,24000.0
2009-05-12 13:20:00,8.46,8.5,8.45,8.49,4500.0,8.46,8.5,8.45,8.49,4500.0
2009-05-12 13:25:00,8.5,8.5,8.49,8.5,6400.0,8.5,8.5,8.49,8.5,6400.0
2009-05-12 13:30:00,8.49,8.5,8.48,8.48,2800.0,8.49,8.5,8.48,8.48,2800.0
2009-05-12 13:35:00,8.49,8.5,8.49,8.49,4700.0,8.49,8.5,8.49,8.49,4700.0
2009-05-12 13:40:00,8.5,8.5,8.49,8.49,3600.0,8.5,8.5,8.49,8.49,3600.0
2009-05-12 13:45:00,8.49,8.5,8.47,8.47,4800.0,8.49,8.5,8.47,8.47,4800.0
2009-05-12 13:50:00,8.47,8.49,8.47,8.49,2500.0,8.47,8.49,8.47,8.49,2500.0
2009-05-12 13:55:00,8.48,8.48,8.47,8.47,1500.0,8.48,8.48,8.47,8.47,1500.0
2009-05-12 14:00:00,8.47,8.47,8.45,8.47,2300.0,8.47,8.47,8.45,8.47,2300.0
2009-05-12 14:05:00,8.47,8.49,8.46,8.49,3300.0,8.47,8.49,8.46,8.49,3300.0
2009-05-12 14:10:00,8.49,8.49,8.48,8.48,1700.0,8.49,8.49,8.48,8.48,1700.0
2009-05-12 14:15:00,8.48,8.48,8.48,8.48,200.0,8.48,8.48,8.48,8.48,200.0
2009-05-12 14:20:00,8.49,8.5,8.48,8.5,8400.0,8.49,8.5,8.48,8.5,8400.0
2009-05-12 14:25:00,8.5,8.5,8.46,8.48,7600.0,8.5,8.5,8.46,8.48,7600.0
2009-05-12 14:30:00,8.47,8.48,8.47,8.48,1900.0,8.47,8.48,8.47,8.48,1900.0
2009-05-12 14:35:00,8.5,8.51,8.5,8.51,8200.0,8.5,8.51,8.5,8.51,8200.0
2009-05-12 14:40:00,8.53,8.55,8.52,8.53,3500.0,8.53,8.55,8.52,8.53,3500.0
2009-05-12 14:45:00,8.52,8.52,8.48,8.49,6900.0,8.52,8.52,8.48,8.49,6900.0
2009-05-12 14:50:00,8.5,8.57,8.5,8.57,18600.0,8.5,8.57,8.5,8.57,18600.0
2009-05-12 14:55:00,8.57,8.6,8.57,8.59,6300.0,8.57,8.6,8.57,8.59,6300.0
2009-05-12 15:00:00,8.59,8.67,8.59,8.64,27600.0,8.59,8.67,8.59,8.64,27600.0
2009-05-12 15:05:00,8.64,8.64,8.62,8.63,2800.0,8.64,8.64,8.62,8.63,2800.0
2009-05-12 15:10:00,8.63,8.64,8.61,8.62,4400.0,8.63,8.64,8.61,8.62,4400.0
2009-05-12 15:15:00,8.62,8.65,8.61,8.63,16800.0,8.62,8.65,8.61,8.63,16800.0
2009-05-12 15:20:00,8.62,8.62,8.6,8.61,65400.0,8.62,8.62,8.6,8.61,65400.0
2009-05-12 15:25:00,8.62,8.63,8.61,8.62,22400.0,8.62,8.63,8.61,8.62,22400.0
2009-05-12 15:30:00,8.62,8.63,8.59,8.59,19500.0,8.62,8.63,8.59,8.59,19500.0
2009-05-12 15:35:00,8.6,8.6,8.53,8.55,57400.0,8.6,8.6,8.53,8.55,57400.0
2009-05-12 15:40:00,8.56,8.56,8.54,8.55,6100.0,8.56,8.56,8.54,8.55,6100.0
2009-05-12 15:45:00,8.55,8.56,8.54,8.55,27400.0,8.55,8.56,8.54,8.55,27400.0
2009-05-12 15:50:00,8.55,8.58,8.54,8.56,37400.0,8.55,8.58,8.54,8.56,37400.0
2009-05-12 15:55:00,8.56,8.57,8.53,8.56,38300.0,8.56,8.57,8.53,8.56,38300.0
2009-05-13 09:30:00,8.46,8.46,8.31,8.38,15500.0,8.46,8.46,8.31,8.38,15500.0
2009-05-13 09:35:00,8.4,8.5,8.4,8.49,14200.0,8.4,8.5,8.4,8.49,14200.0
2009-05-13 09:40:00,8.5,8.51,8.48,8.48,11500.0,8.5,8.51,8.48,8.48,11500.0
2009-05-13 09:45:00,8.49,8.49,8.48,8.49,4700.0,8.49,8.49,8.48,8.49,4700.0
2009-05-13 09:50:00,8.48,8.48,8.45,8.46,10000.0,8.48,8.48,8.45,8.46,10000.0
2009-05-13 09:55:00,8.46,8.55,8.46,8.53,11300.0,8.46,8.55,8.46,8.53,11300.0
2009-05-13 10:00:00,8.52,8.52,8.42,8.42,5400.0,8.52,8.52,8.42,8.42,5400.0
2009-05-13 10:05:00,8.43,8.44,8.42,8.43,3500.0,8.43,8.44,8.42,8.43,3500.0
2009-05-13 10:10:00,8.44,8.49,8.44,8.47,5100.0,8.44,8.49,8.44,8.47,5100.0
2009-05-13 10:15:00,8.47,8.49,8.46,8.49,7000.0,8.47,8.49,8.46,8.49,7000.0
2009-05-13 10:20:00,8.49,8.49,8.43,8.44,4900.0,8.49,8.49,8.43,8.44,4900.0
2009-05-13 10:25:00,8.44,8.44,8.4,8.41,5700.0,8.44,8.44,8.4,8.41,5700.0
2009-05-13 10:30:00,8.41,8.41,8.4,8.4,1300.0,8.41,8.41,8.4,8.4,1300.0
2009-05-13 10:35:00,8.4,8.4,8.33,8.34,4200.0,8.4,8.4,8.33,8.34,4200.0
2009-05-13 10:40:00,8.34,8.35,8.34,8.35,2500.0,8.34,8.35,8.34,8.35,2500.0
2009-05-13 10:45:00,8.34,8.34,8.3,8.31,6900.0,8.34,8.34,8.3,8.31,6900.0
2009-05-13 10:50:00,8.31,8.35,8.3,8.31,21600.0,8.31,8.35,8.3,8.31,21600.0
2009-05-13 10:55:00,8.31,8.31,8.31,8.31,100.0,8.31,8.31,8.31,8.31,100.0
2009-05-13 11:00:00,8.31,8.32,8.25,8.32,27500.0,8.31,8.32,8.25,8.32,27500.0
2009-05-13 11:05:00,8.31,8.31,8.27,8.28,6300.0,8.31,8.31,8.27,8.28,6300.0
2009-05-13 11:10:00,8.3,8.3,8.3,8.3,1600.0,8.3,8.3,8.3,8.3,1600.0
2009-05-13 11:15:00,8.3,8.36,8.29,8.35,10300.0,8.3,8.36,8.29,8.35,10300.0
2009-05-13 11:20:00,8.36,8.37,8.36,8.36,1900.0,8.36,8.37,8.36,8.36,1900.0
2009-05-13 11:25:00,8.36,8.38,8.36,8.38,12900.0,8.36,8.38,8.36,8.38,12900.0
2009-05-13 11:30:00,8.37,8.37,8.35,8.36,6300.0,8.37,8.37,8.35,8.36,6300.0
2009-05-13 11:35:00,8.36,8.38,8.36,8.37,11000.0,8.36,8.38,8.36,8.37,11000.0
2009-05-13 11:40:00,8.36,8.37,8.36,8.36,1200.0,8.36,8.37,8.36,8.36,1200.0
2009-05-13 11:45:00,8.36,8.37,8.36,8.36,4400.0,8.36,8.37,8.36,8.36,4400.0
2009-05-13 11:50:00,8.36,8.4,8.36,8.37,22900.0,8.36,8.4,8.36,8.37,22900.0
2009-05-13 11:55:00,8.36,8.38,8.36,8.36,8500.0,8.36,8.38,8.36,8.36,8500.0
2009-05-13 12:00:00,8.36,8.38,8.36,8.37,3200.0,8.36,8.38,8.36,8.37,3200.0
2009-05-13 12:05:00,8.37,8.37,8.35,8.36,20900.0,8.37,8.37,8.35,8.36,20900.0
2009-05-13 12:10:00,8.37,8.38,8.37,8.38,2700.0,8.37,8.38,8.37,8.38,2700.0
2009-05-13 12:15:00,8.37,8.38,8.37,8.38,6100.0,8.37,8.38,8.37,8.38,6100.0
2009-05-13 12:20:00,8.38,8.39,8.38,8.39,6500.0,8.38,8.39,8.38,8.39,6500.0
2009-05-13 12:25:00,8.39,8.44,8.39,8.43,14600.0,8.39,8.44,8.39,8.43,14600.0
2009-05-13 12:30:00,8.43,8.43,8.4,8.4,3100.0,8.43,8.43,8.4,8.4,3100.0
2009-05-13 12:35:00,8.4,8.41,8.4,8.4,3100.0,8.4,8.41,8.4,8.4,3100.0
2009-05-13 12:40:00,8.41,8.41,8.41,8.41,1700.0,8.41,8.41,8.41,8.41,1700.0
2009-05-13 12:45:00,8.41,8.42,8.36,8.36,9400.0,8.41,8.42,8.36,8.36,9400.0
2009-05-13 12:50:00,8.36,8.36,8.36,8.36,6200.0,8.36,8.36,8.36,8.36,6200.0
2009-05-13 12:55:00,8.35,8.35,8.3,8.3,5300.0,8.35,8.35,8.3,8.3,5300.0
2009-05-13 13:00:00,8.3,8.31,8.3,8.31,5400.0,8.3,8.31,8.3,8.31,5400.0
2009-05-13 13:05:00,8.3,8.31,8.29,8.3,9100.0,8.3,8.31,8.29,8.3,9100.0
2009-05-13 13:10:00,8.3,8.3,8.29,8.3,4000.0,8.3,8.3,8.29,8.3,4000.0
2009-05-13 13:15:00,8.31,8.31,8.31,8.31,3000.0,8.31,8.31,8.31,8.31,3000.0
2009-05-13 13:20:00,8.31,8.32,8.3,8.31,4400.0,8.31,8.32,8.3,8.31,4400.0
2009-05-13 13:25:00,8.31,8.31,8.28,8.28,11100.0,8.31,8.31,8.28,8.28,11100.0
2009-05-13 13:30:00,8.27,8.32,8.26,8.31,22800.0,8.27,8.32,8.26,8.31,22800.0
2009-05-13 13:35:00,8.3,8.31,8.29,8.3,2600.0,8.3,8.31,8.29,8.3,2600.0
2009-05-13 13:40:00,8.3,8.3,8.3,8.3,1100.0,8.3,8.3,8.3,8.3,1100.0
2009-05-13 13:45:00,8.3,8.3,8.29,8.3,4800.0,8.3,8.3,8.29,8.3,4800.0
2009-05-13 13:50:00,8.3,8.31,8.26,8.31,13000.0,8.3,8.31,8.26,8.31,13000.0
2009-05-13 13:55:00,8.31,8.32,8.3,8.32,2600.0,8.31,8.32,8.3,8.32,2600.0
2009-05-13 14:00:00,8.31,8.32,8.27,8.27,8100.0,8.31,8.32,8.27,8.27,8100.0
2009-05-13 14:05:00,8.27,8.28,8.25,8.27,40000.0,8.27,8.28,8.25,8.27,40000.0
2009-05-13 14:10:00,8.27,8.27,8.25,8.25,8300.0,8.27,8.27,8.25,8.25,8300.0
2009-05-13 14:15:00,8.25,8.26,8.2,8.21,14800.0,8.25,8.26,8.2,8.21,14800.0
2009-05-13 14:20:00,8.21,8.21,8.18,8.2,15500.0,8.21,8.21,8.18,8.2,15500.0
2009-05-13 14:25:00,8.19,8.26,8.19,8.25,12400.0,8.19,8.26,8.19,8.25,12400.0
2009-05-13 14:30:00,8.22,8.23,8.22,8.23,2900.0,8.22,8.23,8.22,8.23,2900.0
2009-05-13 14:35:00,8.22,8.23,8.21,8.21,3200.0,8.22,8.23,8.21,8.21,3200.0
2009-05-13 14:40:00,8.22,8.22,8.21,8.22,1600.0,8.22,8.22,8.21,8.22,1600.0
2009-05-13 14:45:00,8.22,8.22,8.22,8.22,1700.0,8.22,8.22,8.22,8.22,1700.0
2009-05-13 14:50:00,8.21,8.22,8.21,8.22,3800.0,8.21,8.22,8.21,8.22,3800.0
2009-05-13 14:55:00,8.22,8.22,8.2,8.21,7800.0,8.22,8.22,8.2,8.21,7800.0
2009-05-13 15:00:00,8.21,8.22,8.19,8.19,9800.0,8.21,8.22,8.19,8.19,9800.0
2009-05-13 15:05:00,8.18,8.19,8.18,8.19,1400.0,8.18,8.19,8.18,8.19,1400.0
2009-05-13 15:10:00,8.19,8.2,8.18,8.2,14100.0,8.19,8.2,8.18,8.2,14100.0
2009-05-13 15:15:00,8.19,8.21,8.19,8.21,7900.0,8.19,8.21,8.19,8.21,7900.0
2009-05-13 15:20:00,8.21,8.24,8.2,8.24,6800.0,8.21,8.24,8.2,8.24,6800.0
2009-05-13 15:25:00,8.23,8.23,8.2,8.2,4800.0,8.23,8.23,8.2,8.2,4800.0
2009-05-13 15:30:00,8.21,8.24,8.2,8.24,4500.0,8.21,8.24,8.2,8.24,4500.0
2009-05-13 15:35:00,8.25,8.27,8.22,8.23,12300.0,8.25,8.27,8.22,8.23,12300.0
2009-05-13 15:40:00,8.22,8.23,8.19,8.19,13200.0,8.22,8.23,8.19,8.19,13200.0
2009-05-13 15:45:00,8.2,8.22,8.19,8.2,14300.0,8.2,8.22,8.19,8.2,14300.0
2009-05-13 15:50:00,8.2,8.22,8.18,8.18,41300.0,8.2,8.22,8.18,8.18,41300.0
2009-05-13 15:55:00,8.18,8.22,8.15,8.17,45900.0,8.18,8.22,8.15,8.17,45900.0
2009-05-14 09:30:00,8.17,8.17,8.0,8.13,25800.0,8.17,8.17,8.0,8.13,25800.0
2009-05-14 09:35:00,8.18,8.21,8.09,8.09,6200.0,8.18,8.21,8.09,8.09,6200.0
2009-05-14 09:40:00,8.1,8.17,8.09,8.17,3600.0,8.1,8.17,8.09,8.17,3600.0
2009-05-14 09:45:00,8.17,8.18,8.13,8.13,6900.0,8.17,8.18,8.13,8.13,6900.0
2009-05-14 09:50:00,8.13,8.14,8.1,8.11,23400.0,8.13,8.14,8.1,8.11,23400.0
2009-05-14 09:55:00,8.11,8.13,8.11,8.12,12500.0,8.11,8.13,8.11,8.12,12500.0
2009-05-14 10:00:00,8.13,8.14,8.09,8.1,29700.0,8.13,8.14,8.09,8.1,29700.0
2009-05-14 10:05:00,8.1,8.12,8.09,8.11,16000.0,8.1,8.12,8.09,8.11,16000.0
2009-05-14 10:10:00,8.11,8.19,8.08,8.19,39700.0,8.11,8.19,8.08,8.19,39700.0
2009-05-14 10:15:00,8.19,8.22,8.19,8.21,7100.0,8.19,8.22,8.19,8.21,7100.0
2009-05-14 10:20:00,8.22,8.22,8.15,8.16,10800.0,8.22,8.22,8.15,8.16,10800.0
2009-05-14 10:25:00,8.17,8.17,8.1,8.1,5900.0,8.17,8.17,8.1,8.1,5900.0
2009-05-14 10:30:00,8.1,8.15,8.1,8.15,26400.0,8.1,8.15,8.1,8.15,26400.0
2009-05-14 10:35:00,8.15,8.16,8.13,8.14,14200.0,8.15,8.16,8.13,8.14,14200.0
2009-05-14 10:40:00,8.15,8.17,8.15,8.17,10600.0,8.15,8.17,8.15,8.17,10600.0
2009-05-14 10:45:00,8.17,8.18,8.17,8.18,2900.0,8.17,8.18,8.17,8.18,2900.0
2009-05-14 10:50:00,8.18,8.18,8.15,8.15,6900.0,8.18,8.18,8.15,8.15,6900.0
2009-05-14 10:55:00,8.16,8.16,8.15,8.16,2600.0,8.16,8.16,8.15,8.16,2600.0
2009-05-14 11:00:00,8.15,8.16,8.15,8.15,11000.0,8.15,8.16,8.15,8.15,11000.0
2009-05-14 11:05:00,8.15,8.16,8.15,8.16,6600.0,8.15,8.16,8.15,8.16,6600.0
2009-05-14 11:10:00,8.15,8.16,8.14,8.16,22600.0,8.15,8.16,8.14,8.16,22600.0
2009-05-14 11:15:00,8.16,8.18,8.15,8.18,8200.0,8.16,8.18,8.15,8.18,8200.0
2009-05-14 11:20:00,8.18,8.2,8.18,8.19,3900.0,8.18,8.2,8.18,8.19,3900.0
2009-05-14 11:25:00,8.19,8.19,8.16,8.17,13300.0,8.19,8.19,8.16,8.17,13300.0
2009-05-14 11:30:00,8.18,8.18,8.15,8.15,15600.0,8.18,8.18,8.15,8.15,15600.0
2009-05-14 11:35:00,8.14,8.14,8.11,8.14,5400.0,8.14,8.14,8.11,8.14,5400.0
2009-05-14 11:40:00,8.14,8.14,8.13,8.14,9200.0,8.14,8.14,8.13,8.14,9200.0
2009-05-14 11:45:00,8.14,8.14,8.13,8.14,2800.0,8.14,8.14,8.13,8.14,2800.0
2009-05-14 11:50:00,8.14,8.15,8.14,8.15,6300.0,8.14,8.15,8.14,8.15,6300.0
2009-05-14 11:55:00,8.15,8.15,8.13,8.14,12800.0,8.15,8.15,8.13,8.14,12800.0
2009-05-14 12:00:00,8.14,8.16,8.14,8.14,14400.0,8.14,8.16,8.14,8.14,14400.0
2009-05-14 12:05:00,8.15,8.16,8.14,8.15,9400.0,8.15,8.16,8.14,8.15,9400.0
2009-05-14 12:10:00,8.15,8.2,8.15,8.19,51100.0,8.15,8.2,8.15,8.19,51100.0
2009-05-14 12:15:00,8.2,8.24,8.19,8.24,16900.0,8.2,8.24,8.19,8.24,16900.0
2009-05-14 12:20:00,8.25,8.25,8.15,8.17,47400.0,8.25,8.25,8.15,8.17,47400.0
2009-05-14 12:25:00,8.17,8.18,8.15,8.18,50600.0,8.17,8.18,8.15,8.18,50600.0
2009-05-14 12:30:00,8.17,8.19,8.15,8.18,30900.0,8.17,8.19,8.15,8.18,30900.0
2009-05-14 12:35:00,8.18,8.18,8.14,8.15,49500.0,8.18,8.18,8.14,8.15,49500.0
2009-05-14 12:40:00,8.15,8.16,8.13,8.16,20200.0,8.15,8.16,8.13,8.16,20200.0
2009-05-14 12:45:00,8.15,8.19,8.15,8.18,11900.0,8.15,8.19,8.15,8.18,11900.0
2009-05-14 12:50:00,8.18,8.26,8.18,8.22,27100.0,8.18,8.26,8.18,8.22,27100.0
2009-05-14 12:55:00,8.23,8.23,8.19,8.2,12800.0,8.23,8.23,8.19,8.2,12800.0
2009-05-14 13:00:00,8.2,8.22,8.19,8.21,21900.0,8.2,8.22,8.19,8.21,21900.0
2009-05-14 13:05:00,8.22,8.22,8.21,8.22,5300.0,8.22,8.22,8.21,8.22,5300.0
2009-05-14 13:10:00,8.21,8.24,8.21,8.22,14600.0,8.21,8.24,8.21,8.22,14600.0
2009-05-14 13:15:00,8.2,8.2,8.16,8.17,10100.0,8.2,8.2,8.16,8.17,10100.0
2009-05-14 13:20:00,8.16,8.21,8.16,8.18,35100.0,8.16,8.21,8.16,8.18,35100.0
2009-05-14 13:25:00,8.18,8.19,8.17,8.18,14700.0,8.18,8.19,8.17,8.18,14700.0
2009-05-14 13:30:00,8.18,8.21,8.18,8.21,4900.0,8.18,8.21,8.18,8.21,4900.0
2009-05-14 13:35:00,8.21,8.27,8.16,8.22,26500.0,8.21,8.27,8.16,8.22,26500.0
2009-05-14 13:40:00,8.22,8.24,8.22,8.24,8100.0,8.22,8.24,8.22,8.24,8100.0
2009-05-14 13:45:00,8.24,8.26,8.23,8.26,8000.0,8.24,8.26,8.23,8.26,8000.0
2009-05-14 13:50:00,8.26,8.28,8.26,8.28,7100.0,8.26,8.28,8.26,8.28,7100.0
2009-05-14 13:55:00,8.27,8.28,8.24,8.24,8100.0,8.27,8.28,8.24,8.24,8100.0
2009-05-14 14:00:00,8.25,8.3,8.24,8.27,15100.0,8.25,8.3,8.24,8.27,15100.0
2009-05-14 14:05:00,8.27,8.31,8.27,8.29,30100.0,8.27,8.31,8.27,8.29,30100.0
2009-05-14 14:10:00,8.3,8.37,8.29,8.33,24400.0,8.3,8.37,8.29,8.33,24400.0
2009-05-14 14:15:00,8.34,8.42,8.34,8.41,29000.0,8.34,8.42,8.34,8.41,29000.0
2009-05-14 14:20:00,8.4,8.44,8.4,8.44,29100.0,8.4,8.44,8.4,8.44,29100.0
2009-05-14 14:25:00,8.44,8.45,8.35,8.38,22600.0,8.44,8.45,8.35,8.38,22600.0
2009-05-14 14:30:00,8.37,8.4,8.35,8.39,14800.0,8.37,8.4,8.35,8.39,14800.0
2009-05-14 14:35:00,8.38,8.44,8.38,8.44,9000.0,8.38,8.44,8.38,8.44,9000.0
2009-05-14 14:40:00,8.45,8.45,8.41,8.43,12500.0,8.45,8.45,8.41,8.43,12500.0
2009-05-14 14:45:00,8.43,8.44,8.36,8.4,22400.0,8.43,8.44,8.36,8.4,22400.0
2009-05-14 14:50:00,8.4,8.42,8.33,8.34,52800.0,8.4,8.42,8.33,8.34,52800.0
2009-05-14 14:55:00,8.35,8.35,8.34,8.35,3900.0,8.35,8.35,8.34,8.35,3900.0
2009-05-14 15:00:00,8.35,8.35,8.27,8.29,32800.0,8.35,8.35,8.27,8.29,32800.0
2009-05-14 15:05:00,8.28,8.3,8.27,8.28,18700.0,8.28,8.3,8.27,8.28,18700.0
2009-05-14 15:10:00,8.29,8.29,8.23,8.25,26000.0,8.29,8.29,8.23,8.25,26000.0
2009-05-14 15:15:00,8.24,8.28,8.24,8.28,8400.0,8.24,8.28,8.24,8.28,8400.0
2009-05-14 15:20:00,8.28,8.28,8.26,8.27,7100.0,8.28,8.28,8.26,8.27,7100.0
2009-05-14 15:25:00,8.27,8.28,8.26,8.26,6400.0,8.27,8.28,8.26,8.26,6400.0
2009-05-14 15:30:00,8.24,8.24,8.23,8.23,6800.0,8.24,8.24,8.23,8.23,6800.0
2009-05-14 15:35:00,8.23,8.24,8.19,8.2,16700.0,8.23,8.24,8.19,8.2,16700.0
2009-05-14 15:40:00,8.21,8.24,8.2,8.22,27900.0,8.21,8.24,8.2,8.22,27900.0
2009-05-14 15:45:00,8.23,8.24,8.22,8.24,34900.0,8.23,8.24,8.22,8.24,34900.0
2009-05-14 15:50:00,8.24,8.27,8.21,8.21,50300.0,8.24,8.27,8.21,8.21,50300.0
2009-05-14 15:55:00,8.21,8.22,8.18,8.19,66900.0,8.21,8.22,8.18,8.19,66900.0
2009-05-15 09:30:00,8.44,8.44,8.17,8.2,49000.0,8.44,8.44,8.17,8.2,49000.0
2009-05-15 09:35:00,8.24,8.35,8.21,8.22,10800.0,8.24,8.35,8.21,8.22,10800.0
2009-05-15 09:40:00,8.23,8.25,8.17,8.25,10800.0,8.23,8.25,8.17,8.25,10800.0
2009-05-15 09:45:00,8.25,8.34,8.24,8.34,8000.0,8.25,8.34,8.24,8.34,8000.0
2009-05-15 09:50:00,8.33,8.42,8.33,8.42,5900.0,8.33,8.42,8.33,8.42,5900.0
2009-05-15 09:55:00,8.42,8.43,8.37,8.41,13100.0,8.42,8.43,8.37,8.41,13100.0
2009-05-15 10:00:00,8.41,8.42,8.4,8.41,11200.0,8.41,8.42,8.4,8.41,11200.0
2009-05-15 10:05:00,8.42,8.49,8.4,8.49,8400.0,8.42,8.49,8.4,8.49,8400.0
2009-05-15 10:10:00,8.49,8.52,8.49,8.49,13300.0,8.49,8.52,8.49,8.49,13300.0
2009-05-15 10:15:00,8.5,8.57,8.5,8.55,11200.0,8.5,8.57,8.5,8.55,11200.0
2009-05-15 10:20:00,8.54,8.58,8.52,8.57,14900.0,8.54,8.58,8.52,8.57,14900.0
2009-05-15 10:25:00,8.58,8.72,8.58,8.72,66300.0,8.58,8.72,8.58,8.72,66300.0
2009-05-15 10:30:00,8.72,8.79,8.72,8.79,48300.0,8.72,8.79,8.72,8.79,48300.0
2009-05-15 10:35:00,8.78,8.84,8.78,8.82,110500.0,8.78,8.84,8.78,8.82,110500.0
2009-05-15 10:40:00,8.82,8.84,8.71,8.76,40200.0,8.82,8.84,8.71,8.76,40200.0
2009-05-15 10:45:00,8.74,8.74,8.67,8.67,19700.0,8.74,8.74,8.67,8.67,19700.0
2009-05-15 10:50:00,8.67,8.74,8.65,8.74,14800.0,8.67,8.74,8.65,8.74,14800.0
2009-05-15 10:55:00,8.74,8.81,8.73,8.8,27200.0,8.74,8.81,8.73,8.8,27200.0
2009-05-15 11:00:00,8.8,8.84,8.75,8.81,187600.0,8.8,8.84,8.75,8.81,187600.0
2009-05-15 11:05:00,8.82,8.84,8.76,8.77,25400.0,8.82,8.84,8.76,8.77,25400.0
2009-05-15 11:10:00,8.77,8.84,8.77,8.82,61400.0,8.77,8.84,8.77,8.82,61400.0
2009-05-15 11:15:00,8.82,8.83,8.79,8.8,19000.0,8.82,8.83,8.79,8.8,19000.0
2009-05-15 11:20:00,8.8,8.8,8.76,8.78,13400.0,8.8,8.8,8.76,8.78,13400.0
2009-05-15 11:25:00,8.77,8.8,8.76,8.77,20300.0,8.77,8.8,8.76,8.77,20300.0
2009-05-15 11:30:00,8.77,8.82,8.77,8.81,17600.0,8.77,8.82,8.77,8.81,17600.0
2009-05-15 11:35:00,8.82,8.84,8.81,8.83,31300.0,8.82,8.84,8.81,8.83,31300.0
2009-05-15 11:40:00,8.84,8.84,8.8,8.8,47600.0,8.84,8.84,8.8,8.8,47600.0
2009-05-15 11:45:00,8.79,8.8,8.77,8.79,20300.0,8.79,8.8,8.77,8.79,20300.0
2009-05-15 11:50:00,8.8,8.82,8.79,8.81,16900.0,8.8,8.82,8.79,8.81,16900.0
2009-05-15 11:55:00,8.81,8.81,8.8,8.8,16800.0,8.81,8.81,8.8,8.8,16800.0
2009-05-15 12:00:00,8.8,8.82,8.8,8.82,51600.0,8.8,8.82,8.8,8.82,51600.0
2009-05-15 12:05:00,8.83,8.83,8.79,8.8,23900.0,8.83,8.83,8.79,8.8,23900.0
2009-05-15 12:10:00,8.8,8.8,8.79,8.8,25700.0,8.8,8.8,8.79,8.8,25700.0
2009-05-15 12:15:00,8.8,8.86,8.8,8.86,83700.0,8.8,8.86,8.8,8.86,83700.0
2009-05-15 12:20:00,8.86,8.87,8.84,8.85,14900.0,8.86,8.87,8.84,8.85,14900.0
2009-05-15 12:25:00,8.86,8.86,8.85,8.86,10100.0,8.86,8.86,8.85,8.86,10100.0
2009-05-15 12:30:00,8.86,8.87,8.81,8.85,59700.0,8.86,8.87,8.81,8.85,59700.0
2009-05-15 12:35:00,8.85,8.86,8.84,8.86,20900.0,8.85,8.86,8.84,8.86,20900.0
2009-05-15 12:40:00,8.86,8.86,8.84,8.85,21700.0,8.86,8.86,8.84,8.85,21700.0
2009-05-15 12:45:00,8.84,8.85,8.79,8.79,18700.0,8.84,8.85,8.79,8.79,18700.0
2009-05-15 12:50:00,8.79,8.8,8.77,8.77,15300.0,8.79,8.8,8.77,8.77,15300.0
2009-05-15 12:55:00,8.78,8.78,8.71,8.78,29100.0,8.78,8.78,8.71,8.78,29100.0
2009-05-15 13:00:00,8.77,8.79,8.76,8.78,12700.0,8.77,8.79,8.76,8.78,12700.0
2009-05-15 13:05:00,8.79,8.8,8.78,8.79,11100.0,8.79,8.8,8.78,8.79,11100.0
2009-05-15 13:10:00,8.8,8.82,8.79,8.8,30300.0,8.8,8.82,8.79,8.8,30300.0
2009-05-15 13:15:00,8.8,8.8,8.79,8.8,5600.0,8.8,8.8,8.79,8.8,5600.0
2009-05-15 13:20:00,8.8,8.8,8.77,8.77,28500.0,8.8,8.8,8.77,8.77,28500.0
2009-05-15 13:25:00,8.77,8.78,8.75,8.75,49000.0,8.77,8.78,8.75,8.75,49000.0
2009-05-15 13:30:00,8.75,8.75,8.74,8.75,12100.0,8.75,8.75,8.74,8.75,12100.0
2009-05-15 13:35:00,8.75,8.75,8.69,8.7,27700.0,8.75,8.75,8.69,8.7,27700.0
2009-05-15 13:40:00,8.7,8.73,8.69,8.7,17200.0,8.7,8.73,8.69,8.7,17200.0
2009-05-15 13:45:00,8.69,8.71,8.65,8.71,21000.0,8.69,8.71,8.65,8.71,21000.0
2009-05-15 13:50:00,8.72,8.73,8.7,8.7,3100.0,8.72,8.73,8.7,8.7,3100.0
2009-05-15 13:55:00,8.7,8.7,8.69,8.7,8000.0,8.7,8.7,8.69,8.7,8000.0
2009-05-15 14:00:00,8.7,8.74,8.69,8.73,13700.0,8.7,8.74,8.69,8.73,13700.0
2009-05-15 14:05:00,8.74,8.74,8.69,8.71,15100.0,8.74,8.74,8.69,8.71,15100.0
2009-05-15 14:10:00,8.71,8.74,8.7,8.73,13200.0,8.71,8.74,8.7,8.73,13200.0
2009-05-15 14:15:00,8.73,8.73,8.73,8.73,5100.0,8.73,8.73,8.73,8.73,5100.0
2009-05-15 14:20:00,8.73,8.75,8.72,8.75,8800.0,8.73,8.75,8.72,8.75,8800.0
2009-05-15 14:25:00,8.75,8.79,8.74,8.79,15800.0,8.75,8.79,8.74,8.79,15800.0
2009-05-15 14:30:00,8.79,8.79,8.78,8.78,11900.0,8.79,8.79,8.78,8.78,11900.0
2009-05-15 14:35:00,8.79,8.79,8.78,8.79,7100.0,8.79,8.79,8.78,8.79,7100.0
2009-05-15 14:40:00,8.79,8.79,8.78,8.79,9400.0,8.79,8.79,8.78,8.79,9400.0
2009-05-15 14:45:00,8.79,8.8,8.78,8.78,7900.0,8.79,8.8,8.78,8.78,7900.0
2009-05-15 14:50:00,8.79,8.82,8.79,8.81,40600.0,8.79,8.82,8.79,8.81,40600.0
2009-05-15 14:55:00,8.82,8.82,8.78,8.8,40600.0,8.82,8.82,8.78,8.8,40600.0
2009-05-15 15:00:00,8.8,8.8,8.79,8.79,15700.0,8.8,8.8,8.79,8.79,15700.0
2009-05-15 15:05:00,8.8,8.81,8.78,8.78,32500.0,8.8,8.81,8.78,8.78,32500.0
2009-05-15 15:10:00,8.78,8.81,8.78,8.81,14600.0,8.78,8.81,8.78,8.81,14600.0
2009-05-15 15:15:00,8.81,8.81,8.78,8.78,25500.0,8.81,8.81,8.78,8.78,25500.0
2009-05-15 15:20:00,8.78,8.82,8.78,8.82,17000.0,8.78,8.82,8.78,8.82,17000.0
2009-05-15 15:25:00,8.81,8.85,8.81,8.84,34500.0,8.81,8.85,8.81,8.84,34500.0
2009-05-15 15:30:00,8.84,8.85,8.79,8.8,49100.0,8.84,8.85,8.79,8.8,49100.0
2009-05-15 15:35:00,8.8,8.81,8.79,8.8,39000.0,8.8,8.81,8.79,8.8,39000.0
2009-05-15 15:40:00,8.81,8.81,8.78,8.8,43100.0,8.81,8.81,8.78,8.8,43100.0
2009-05-15 15:45:00,8.8,8.82,8.79,8.81,75100.0,8.8,8.82,8.79,8.81,75100.0
2009-05-15 15:50:00,8.81,8.86,8.81,8.86,73900.0,8.81,8.86,8.81,8.86,73900.0
2009-05-15 15:55:00,8.86,8.88,8.8,8.81,245600.0,8.86,8.88,8.8,8.81,245600.0
2009-05-18 09:30:00,8.88,8.95,8.83,8.86,16400.0,8.88,8.95,8.83,8.86,16400.0
2009-05-18 09:35:00,8.86,8.91,8.84,8.91,10100.0,8.86,8.91,8.84,8.91,10100.0
2009-05-18 09:40:00,8.92,8.94,8.82,8.92,8400.0,8.92,8.94,8.82,8.92,8400.0
2009-05-18 09:45:00,8.92,8.96,8.87,8.88,12800.0,8.92,8.96,8.87,8.88,12800.0
2009-05-18 09:50:00,8.88,8.89,8.85,8.85,5600.0,8.88,8.89,8.85,8.85,5600.0
2009-05-18 09:55:00,8.86,8.91,8.83,8.9,11000.0,8.86,8.91,8.83,8.9,11000.0
2009-05-18 10:00:00,8.92,8.92,8.86,8.87,4300.0,8.92,8.92,8.86,8.87,4300.0
2009-05-18 10:05:00,8.88,8.92,8.8,8.82,24900.0,8.88,8.92,8.8,8.82,24900.0
2009-05-18 10:10:00,8.82,8.86,8.82,8.86,4600.0,8.82,8.86,8.82,8.86,4600.0
2009-05-18 10:15:00,8.85,8.87,8.81,8.82,9800.0,8.85,8.87,8.81,8.82,9800.0
2009-05-18 10:20:00,8.81,8.87,8.81,8.81,11200.0,8.81,8.87,8.81,8.81,11200.0
2009-05-18 10:25:00,8.82,8.86,8.82,8.83,5300.0,8.82,8.86,8.82,8.83,5300.0
2009-05-18 10:30:00,8.84,8.9,8.84,8.9,9900.0,8.84,8.9,8.84,8.9,9900.0
2009-05-18 10:35:00,8.89,8.93,8.88,8.88,11300.0,8.89,8.93,8.88,8.88,11300.0
2009-05-18 10:40:00,8.87,8.92,8.84,8.91,6700.0,8.87,8.92,8.84,8.91,6700.0
2009-05-18 10:45:00,8.9,8.95,8.9,8.94,8800.0,8.9,8.95,8.9,8.94,8800.0
2009-05-18 10:50:00,8.94,8.94,8.83,8.83,11400.0,8.94,8.94,8.83,8.83,11400.0
2009-05-18 10:55:00,8.82,8.83,8.8,8.83,4600.0,8.82,8.83,8.8,8.83,4600.0
2009-05-18 11:00:00,8.85,8.86,8.83,8.83,4400.0,8.85,8.86,8.83,8.83,4400.0
2009-05-18 11:05:00,8.83,8.84,8.83,8.84,2600.0,8.83,8.84,8.83,8.84,2600.0
2009-05-18 11:10:00,8.83,8.85,8.83,8.84,8200.0,8.83,8.85,8.83,8.84,8200.0
2009-05-18 11:15:00,8.84,8.87,8.83,8.83,6100.0,8.84,8.87,8.83,8.83,6100.0
2009-05-18 11:20:00,8.83,8.84,8.82,8.84,6800.0,8.83,8.84,8.82,8.84,6800.0
2009-05-18 11:25:00,8.84,8.85,8.84,8.84,2400.0,8.84,8.85,8.84,8.84,2400.0
2009-05-18 11:30:00,8.84,8.88,8.84,8.86,12500.0,8.84,8.88,8.84,8.86,12500.0
2009-05-18 11:35:00,8.86,8.87,8.86,8.87,3900.0,8.86,8.87,8.86,8.87,3900.0
2009-05-18 11:40:00,8.87,8.88,8.85,8.86,14800.0,8.87,8.88,8.85,8.86,14800.0
2009-05-18 11:45:00,8.85,8.85,8.84,8.85,2200.0,8.85,8.85,8.84,8.85,2200.0
2009-05-18 11:50:00,8.85,8.85,8.83,8.84,8000.0,8.85,8.85,8.83,8.84,8000.0
2009-05-18 11:55:00,8.84,8.84,8.83,8.83,6500.0,8.84,8.84,8.83,8.83,6500.0
2009-05-18 12:00:00,8.84,8.84,8.83,8.84,1600.0,8.84,8.84,8.83,8.84,1600.0
2009-05-18 12:05:00,8.83,8.85,8.83,8.85,3700.0,8.83,8.85,8.83,8.85,3700.0
2009-05-18 12:10:00,8.85,8.86,8.84,8.85,3900.0,8.85,8.86,8.84,8.85,3900.0
2009-05-18 12:15:00,8.84,8.87,8.84,8.85,7200.0,8.84,8.87,8.84,8.85,7200.0
2009-05-18 12:20:00,8.85,8.85,8.84,8.85,4700.0,8.85,8.85,8.84,8.85,4700.0
2009-05-18 12:25:00,8.86,8.87,8.85,8.87,10600.0,8.86,8.87,8.85,8.87,10600.0
2009-05-18 12:30:00,8.89,8.89,8.87,8.88,11800.0,8.89,8.89,8.87,8.88,11800.0
2009-05-18 12:35:00,8.87,8.88,8.87,8.88,4400.0,8.87,8.88,8.87,8.88,4400.0
2009-05-18 12:40:00,8.89,8.91,8.88,8.9,19400.0,8.89,8.91,8.88,8.9,19400.0
2009-05-18 12:45:00,8.91,8.94,8.9,8.9,19200.0,8.91,8.94,8.9,8.9,19200.0
2009-05-18 12:50:00,8.91,8.91,8.9,8.91,1600.0,8.91,8.91,8.9,8.91,1600.0
2009-05-18 12:55:00,8.92,8.92,8.91,8.92,8100.0,8.92,8.92,8.91,8.92,8100.0
2009-05-18 13:00:00,8.92,8.92,8.89,8.9,9100.0,8.92,8.92,8.89,8.9,9100.0
2009-05-18 13:05:00,8.91,8.92,8.89,8.92,3000.0,8.91,8.92,8.89,8.92,3000.0
2009-05-18 13:10:00,8.92,8.92,8.91,8.92,2800.0,8.92,8.92,8.91,8.92,2800.0
2009-05-18 13:15:00,8.92,8.96,8.91,8.93,16200.0,8.92,8.96,8.91,8.93,16200.0
2009-05-18 13:20:00,8.92,8.95,8.92,8.95,4200.0,8.92,8.95,8.92,8.95,4200.0
2009-05-18 13:25:00,8.95,8.96,8.95,8.95,6900.0,8.95,8.96,8.95,8.95,6900.0
2009-05-18 13:30:00,8.95,8.96,8.92,8.93,8900.0,8.95,8.96,8.92,8.93,8900.0
2009-05-18 13:35:00,8.93,8.93,8.92,8.93,2700.0,8.93,8.93,8.92,8.93,2700.0
2009-05-18 13:40:00,8.92,8.92,8.87,8.89,21500.0,8.92,8.92,8.87,8.89,21500.0
2009-05-18 13:45:00,8.88,8.9,8.88,8.88,13100.0,8.88,8.9,8.88,8.88,13100.0
2009-05-18 13:50:00,8.88,8.92,8.87,8.9,11900.0,8.88,8.92,8.87,8.9,11900.0
2009-05-18 13:55:00,8.9,8.94,8.89,8.9,20800.0,8.9,8.94,8.89,8.9,20800.0
2009-05-18 14:00:00,8.9,8.9,8.85,8.86,26700.0,8.9,8.9,8.85,8.86,26700.0
2009-05-18 14:05:00,8.86,8.88,8.85,8.87,6800.0,8.86,8.88,8.85,8.87,6800.0
2009-05-18 14:10:00,8.88,8.92,8.87,8.89,13700.0,8.88,8.92,8.87,8.89,13700.0
2009-05-18 14:15:00,8.89,8.9,8.88,8.9,2600.0,8.89,8.9,8.88,8.9,2600.0
2009-05-18 14:20:00,8.89,8.9,8.89,8.89,4200.0,8.89,8.9,8.89,8.89,4200.0
2009-05-18 14:25:00,8.88,8.89,8.8,8.84,23400.0,8.88,8.89,8.8,8.84,23400.0
2009-05-18 14:30:00,8.85,8.88,8.85,8.88,9900.0,8.85,8.88,8.85,8.88,9900.0
2009-05-18 14:35:00,8.88,8.9,8.88,8.9,4500.0,8.88,8.9,8.88,8.9,4500.0
2009-05-18 14:40:00,8.9,8.95,8.89,8.95,13500.0,8.9,8.95,8.89,8.95,13500.0
2009-05-18 14:45:00,8.95,8.96,8.94,8.95,24600.0,8.95,8.96,8.94,8.95,24600.0
2009-05-18 14:50:00,8.95,8.97,8.91,8.91,18500.0,8.95,8.97,8.91,8.91,18500.0
2009-05-18 14:55:00,8.93,8.98,8.93,8.97,23700.0,8.93,8.98,8.93,8.97,23700.0
2009-05-18 15:00:00,8.97,8.97,8.95,8.95,17100.0,8.97,8.97,8.95,8.95,17100.0
2009-05-18 15:05:00,8.95,8.97,8.94,8.96,22100.0,8.95,8.97,8.94,8.96,22100.0
2009-05-18 15:10:00,8.96,8.98,8.95,8.98,9100.0,8.96,8.98,8.95,8.98,9100.0
2009-05-18 15:15:00,8.98,9.0,8.97,8.98,39200.0,8.98,9.0,8.97,8.98,39200.0
2009-05-18 15:20:00,8.97,9.01,8.96,9.0,49100.0,8.97,9.01,8.96,9.0,49100.0
2009-05-18 15:25:00,9.01,9.01,8.98,8.98,19600.0,9.01,9.01,8.98,8.98,19600.0
2009-05-18 15:30:00,8.98,9.02,8.97,9.01,15800.0,8.98,9.02,8.97,9.01,15800.0
2009-05-18 15:35:00,9.01,9.01,8.96,8.99,28500.0,9.01,9.01,8.96,8.99,28500.0
2009-05-18 15:40:00,9.0,9.0,8.97,8.98,13900.0,9.0,9.0,8.97,8.98,13900.0
2009-05-18 15:45:00,8.98,9.0,8.94,9.0,48500.0,8.98,9.0,8.94,9.0,48500.0
2009-05-18 15:50:00,9.0,9.02,8.99,9.0,67400.0,9.0,9.02,8.99,9.0,67400.0
2009-05-18 15:55:00,9.0,9.04,8.99,9.03,65500.0,9.0,9.04,8.99,9.03,65500.0
2009-05-19 09:30:00,9.06,9.09,9.01,9.05,18000.0,9.06,9.09,9.01,9.05,18000.0
2009-05-19 09:35:00,9.05,9.11,9.03,9.1,29700.0,9.05,9.11,9.03,9.1,29700.0
2009-05-19 09:40:00,9.09,9.09,8.92,8.98,21000.0,9.09,9.09,8.92,8.98,21000.0
2009-05-19 09:45:00,8.99,9.03,8.97,9.0,6600.0,8.99,9.03,8.97,9.0,6600.0
2009-05-19 09:50:00,8.99,8.99,8.94,8.94,5200.0,8.99,8.99,8.94,8.94,5200.0
2009-05-19 09:55:00,8.94,8.99,8.94,8.98,3900.0,8.94,8.99,8.94,8.98,3900.0
2009-05-19 10:00:00,8.98,9.0,8.98,9.0,43600.0,8.98,9.0,8.98,9.0,43600.0
2009-05-19 10:05:00,9.0,9.0,8.98,9.0,16700.0,9.0,9.0,8.98,9.0,16700.0
2009-05-19 10:10:00,9.0,9.0,8.99,9.0,4100.0,9.0,9.0,8.99,9.0,4100.0
2009-05-19 10:15:00,9.0,9.0,8.99,9.0,11200.0,9.0,9.0,8.99,9.0,11200.0
2009-05-19 10:20:00,9.0,9.0,8.98,9.0,25100.0,9.0,9.0,8.98,9.0,25100.0
2009-05-19 10:25:00,9.0,9.05,9.0,9.03,12500.0,9.0,9.05,9.0,9.03,12500.0
2009-05-19 10:30:00,9.03,9.04,9.01,9.02,14100.0,9.03,9.04,9.01,9.02,14100.0
2009-05-19 10:35:00,9.03,9.06,9.01,9.03,25000.0,9.03,9.06,9.01,9.03,25000.0
2009-05-19 10:40:00,9.04,9.04,9.0,9.01,18000.0,9.04,9.04,9.0,9.01,18000.0
2009-05-19 10:45:00,9.01,9.02,9.0,9.02,1800.0,9.01,9.02,9.0,9.02,1800.0
2009-05-19 10:50:00,9.02,9.02,9.01,9.02,4900.0,9.02,9.02,9.01,9.02,4900.0
2009-05-19 10:55:00,9.02,9.02,8.99,9.0,5200.0,9.02,9.02,8.99,9.0,5200.0
2009-05-19 11:00:00,8.99,9.02,8.99,9.01,6100.0,8.99,9.02,8.99,9.01,6100.0
2009-05-19 11:05:00,9.01,9.02,8.99,9.02,9600.0,9.01,9.02,8.99,9.02,9600.0
2009-05-19 11:10:00,9.01,9.02,9.01,9.01,2800.0,9.01,9.02,9.01,9.01,2800.0
2009-05-19 11:15:00,9.02,9.02,9.0,9.01,7900.0,9.02,9.02,9.0,9.01,7900.0
2009-05-19 11:20:00,9.01,9.02,9.01,9.01,8500.0,9.01,9.02,9.01,9.01,8500.0
2009-05-19 11:25:00,9.01,9.02,9.01,9.02,3600.0,9.01,9.02,9.01,9.02,3600.0
2009-05-19 11:30:00,9.01,9.02,9.01,9.02,5700.0,9.01,9.02,9.01,9.02,5700.0
2009-05-19 11:35:00,9.02,9.02,9.01,9.02,5200.0,9.02,9.02,9.01,9.02,5200.0
2009-05-19 11:40:00,9.02,9.02,9.01,9.02,4900.0,9.02,9.02,9.01,9.02,4900.0
2009-05-19 11:45:00,9.02,9.02,9.0,9.0,17100.0,9.02,9.02,9.0,9.0,17100.0
2009-05-19 11:50:00,9.01,9.02,9.0,9.02,6100.0,9.01,9.02,9.0,9.02,6100.0
2009-05-19 11:55:00,9.02,9.02,9.01,9.02,2400.0,9.02,9.02,9.01,9.02,2400.0
2009-05-19 12:00:00,9.01,9.02,9.01,9.02,5000.0,9.01,9.02,9.01,9.02,5000.0
2009-05-19 12:05:00,9.02,9.02,9.01,9.02,6000.0,9.02,9.02,9.01,9.02,6000.0
2009-05-19 12:10:00,9.01,9.02,9.01,9.02,14200.0,9.01,9.02,9.01,9.02,14200.0
2009-05-19 12:15:00,9.02,9.02,9.01,9.01,18700.0,9.02,9.02,9.01,9.01,18700.0
2009-05-19 12:20:00,9.01,9.02,9.01,9.02,2900.0,9.01,9.02,9.01,9.02,2900.0
2009-05-19 12:25:00,9.02,9.02,9.01,9.02,17900.0,9.02,9.02,9.01,9.02,17900.0
2009-05-19 12:30:00,9.02,9.02,9.01,9.01,31200.0,9.02,9.02,9.01,9.01,31200.0
2009-05-19 12:35:00,9.02,9.02,9.01,9.01,3100.0,9.02,9.02,9.01,9.01,3100.0
2009-05-19 12:40:00,9.02,9.02,9.01,9.01,5100.0,9.02,9.02,9.01,9.01,5100.0
2009-05-19 12:45:00,9.02,9.02,9.0,9.0,17200.0,9.02,9.02,9.0,9.0,17200.0
2009-05-19 12:50:00,9.0,9.02,9.0,9.02,20500.0,9.0,9.02,9.0,9.02,20500.0
2009-05-19 12:55:00,9.02,9.02,9.01,9.01,3400.0,9.02,9.02,9.01,9.01,3400.0
2009-05-19 13:00:00,9.02,9.02,9.01,9.01,7000.0,9.02,9.02,9.01,9.01,7000.0
2009-05-19 13:05:00,9.01,9.14,9.01,9.09,171600.0,9.01,9.14,9.01,9.09,171600.0
2009-05-19 13:10:00,9.09,9.12,9.07,9.07,40400.0,9.09,9.12,9.07,9.07,40400.0
2009-05-19 13:15:00,9.07,9.15,9.07,9.14,17900.0,9.07,9.15,9.07,9.14,17900.0
2009-05-19 13:20:00,9.15,9.21,9.14,9.2,53400.0,9.15,9.21,9.14,9.2,53400.0
2009-05-19 13:25:00,9.2,9.23,9.2,9.22,12600.0,9.2,9.23,9.2,9.22,12600.0
2009-05-19 13:30:00,9.22,9.26,9.2,9.22,75400.0,9.22,9.26,9.2,9.22,75400.0
2009-05-19 13:35:00,9.21,9.25,9.2,9.25,15400.0,9.21,9.25,9.2,9.25,15400.0
2009-05-19 13:40:00,9.25,9.25,9.22,9.24,13500.0,9.25,9.25,9.22,9.24,13500.0
2009-05-19 13:45:00,9.24,9.25,9.23,9.24,13200.0,9.24,9.25,9.23,9.24,13200.0
2009-05-19 13:50:00,9.24,9.25,9.23,9.24,10000.0,9.24,9.25,9.23,9.24,10000.0
2009-05-19 13:55:00,9.24,9.25,9.22,9.23,19000.0,9.24,9.25,9.22,9.23,19000.0
2009-05-19 14:00:00,9.23,9.24,9.23,9.24,1100.0,9.23,9.24,9.23,9.24,1100.0
2009-05-19 14:05:00,9.24,9.24,9.2,9.23,10900.0,9.24,9.24,9.2,9.23,10900.0
2009-05-19 14:10:00,9.24,9.28,9.24,9.24,22200.0,9.24,9.28,9.24,9.24,22200.0
2009-05-19 14:15:00,9.24,9.27,9.24,9.27,5300.0,9.24,9.27,9.24,9.27,5300.0
2009-05-19 14:20:00,9.27,9.3,9.25,9.26,13900.0,9.27,9.3,9.25,9.26,13900.0
2009-05-19 14:25:00,9.27,9.27,9.22,9.22,16500.0,9.27,9.27,9.22,9.22,16500.0
2009-05-19 14:30:00,9.23,9.23,9.22,9.22,3800.0,9.23,9.23,9.22,9.22,3800.0
2009-05-19 14:35:00,9.22,9.22,9.21,9.22,1400.0,9.22,9.22,9.21,9.22,1400.0
2009-05-19 14:40:00,9.21,9.22,9.21,9.22,1600.0,9.21,9.22,9.21,9.22,1600.0
2009-05-19 14:45:00,9.22,9.24,9.21,9.24,21600.0,9.22,9.24,9.21,9.24,21600.0
2009-05-19 14:50:00,9.23,9.24,9.23,9.23,8400.0,9.23,9.24,9.23,9.23,8400.0
2009-05-19 14:55:00,9.23,9.25,9.23,9.24,8900.0,9.23,9.25,9.23,9.24,8900.0
2009-05-19 15:00:00,9.23,9.23,9.2,9.23,21900.0,9.23,9.23,9.2,9.23,21900.0
2009-05-19 15:05:00,9.23,9.25,9.19,9.19,81000.0,9.23,9.25,9.19,9.19,81000.0
2009-05-19 15:10:00,9.19,9.2,9.14,9.17,45200.0,9.19,9.2,9.14,9.17,45200.0
2009-05-19 15:15:00,9.17,9.19,9.16,9.18,10900.0,9.17,9.19,9.16,9.18,10900.0
2009-05-19 15:20:00,9.18,9.19,9.18,9.19,9700.0,9.18,9.19,9.18,9.19,9700.0
2009-05-19 15:25:00,9.19,9.19,9.15,9.16,14000.0,9.19,9.19,9.15,9.16,14000.0
2009-05-19 15:30:00,9.15,9.16,9.1,9.1,42600.0,9.15,9.16,9.1,9.1,42600.0
2009-05-19 15:35:00,9.1,9.12,9.1,9.12,42300.0,9.1,9.12,9.1,9.12,42300.0
2009-05-19 15:40:00,9.14,9.17,9.13,9.14,49300.0,9.14,9.17,9.13,9.14,49300.0
2009-05-19 15:45:00,9.14,9.15,9.1,9.1,45200.0,9.14,9.15,9.1,9.1,45200.0
2009-05-19 15:50:00,9.1,9.14,9.1,9.11,23200.0,9.1,9.14,9.1,9.11,23200.0
2009-05-19 15:55:00,9.11,9.12,9.07,9.09,65500.0,9.11,9.12,9.07,9.09,65500.0
2009-05-20 09:30:00,9.18,9.3,9.18,9.29,14700.0,9.18,9.3,9.18,9.29,14700.0
2009-05-20 09:35:00,9.26,9.28,9.21,9.21,9600.0,9.26,9.28,9.21,9.21,9600.0
2009-05-20 09:40:00,9.24,9.48,9.23,9.39,165300.0,9.24,9.48,9.23,9.39,165300.0
2009-05-20 09:45:00,9.42,9.45,9.27,9.42,95500.0,9.42,9.45,9.27,9.42,95500.0
2009-05-20 09:50:00,9.41,9.46,9.36,9.45,32100.0,9.41,9.46,9.36,9.45,32100.0
2009-05-20 09:55:00,9.45,9.54,9.45,9.52,55800.0,9.45,9.54,9.45,9.52,55800.0
2009-05-20 10:00:00,9.52,9.64,9.47,9.6,86200.0,9.52,9.64,9.47,9.6,86200.0
2009-05-20 10:05:00,9.6,9.65,9.55,9.58,31300.0,9.6,9.65,9.55,9.58,31300.0
2009-05-20 10:10:00,9.58,9.58,9.52,9.55,11000.0,9.58,9.58,9.52,9.55,11000.0
2009-05-20 10:15:00,9.55,9.57,9.54,9.57,4200.0,9.55,9.57,9.54,9.57,4200.0
2009-05-20 10:20:00,9.59,9.6,9.59,9.6,4500.0,9.59,9.6,9.59,9.6,4500.0
2009-05-20 10:25:00,9.6,9.65,9.57,9.65,17300.0,9.6,9.65,9.57,9.65,17300.0
2009-05-20 10:30:00,9.65,9.69,9.62,9.67,15500.0,9.65,9.69,9.62,9.67,15500.0
2009-05-20 10:35:00,9.67,9.68,9.63,9.64,23600.0,9.67,9.68,9.63,9.64,23600.0
2009-05-20 10:40:00,9.64,9.65,9.63,9.64,16100.0,9.64,9.65,9.63,9.64,16100.0
2009-05-20 10:45:00,9.64,9.64,9.57,9.57,13100.0,9.64,9.64,9.57,9.57,13100.0
2009-05-20 10:50:00,9.57,9.57,9.54,9.54,14300.0,9.57,9.57,9.54,9.54,14300.0
2009-05-20 10:55:00,9.55,9.55,9.45,9.48,26100.0,9.55,9.55,9.45,9.48,26100.0
2009-05-20 11:00:00,9.47,9.5,9.47,9.49,5800.0,9.47,9.5,9.47,9.49,5800.0
2009-05-20 11:05:00,9.48,9.48,9.4,9.41,12700.0,9.48,9.48,9.4,9.41,12700.0
2009-05-20 11:10:00,9.41,9.43,9.39,9.43,6100.0,9.41,9.43,9.39,9.43,6100.0
2009-05-20 11:15:00,9.43,9.45,9.38,9.41,12000.0,9.43,9.45,9.38,9.41,12000.0
2009-05-20 11:20:00,9.41,9.45,9.39,9.39,12100.0,9.41,9.45,9.39,9.39,12100.0
2009-05-20 11:25:00,9.39,9.44,9.39,9.44,3300.0,9.39,9.44,9.39,9.44,3300.0
2009-05-20 11:30:00,9.44,9.46,9.42,9.46,2200.0,9.44,9.46,9.42,9.46,2200.0
2009-05-20 11:35:00,9.45,9.46,9.44,9.44,4300.0,9.45,9.46,9.44,9.44,4300.0
2009-05-20 11:40:00,9.43,9.47,9.43,9.47,11200.0,9.43,9.47,9.43,9.47,11200.0
2009-05-20 11:45:00,9.47,9.49,9.46,9.49,1500.0,9.47,9.49,9.46,9.49,1500.0
2009-05-20 11:50:00,9.49,9.49,9.44,9.45,6000.0,9.49,9.49,9.44,9.45,6000.0
2009-05-20 11:55:00,9.45,9.46,9.44,9.44,2500.0,9.45,9.46,9.44,9.44,2500.0
2009-05-20 12:00:00,9.43,9.45,9.43,9.44,2300.0,9.43,9.45,9.43,9.44,2300.0
2009-05-20 12:05:00,9.45,9.48,9.45,9.47,2400.0,9.45,9.48,9.45,9.47,2400.0
2009-05-20 12:10:00,9.48,9.48,9.46,9.46,5500.0,9.48,9.48,9.46,9.46,5500.0
2009-05-20 12:15:00,9.46,9.47,9.4,9.41,5200.0,9.46,9.47,9.4,9.41,5200.0
2009-05-20 12:20:00,9.4,9.41,9.4,9.41,500.0,9.4,9.41,9.4,9.41,500.0
2009-05-20 12:25:00,9.4,9.41,9.4,9.41,500.0,9.4,9.41,9.4,9.41,500.0
2009-05-20 12:30:00,9.41,9.41,9.36,9.37,14500.0,9.41,9.41,9.36,9.37,14500.0
2009-05-20 12:35:00,9.37,9.38,9.37,9.38,5900.0,9.37,9.38,9.37,9.38,5900.0
2009-05-20 12:40:00,9.39,9.45,9.39,9.45,7100.0,9.39,9.45,9.39,9.45,7100.0
2009-05-20 12:45:00,9.45,9.48,9.44,9.47,13400.0,9.45,9.48,9.44,9.47,13400.0
2009-05-20 12:50:00,9.47,9.49,9.44,9.44,19900.0,9.47,9.49,9.44,9.44,19900.0
2009-05-20 12:55:00,9.44,9.45,9.41,9.42,7400.0,9.44,9.45,9.41,9.42,7400.0
2009-05-20 13:00:00,9.41,9.41,9.39,9.4,16600.0,9.41,9.41,9.39,9.4,16600.0
2009-05-20 13:05:00,9.4,9.41,9.36,9.37,24200.0,9.4,9.41,9.36,9.37,24200.0
2009-05-20 13:10:00,9.37,9.45,9.37,9.44,18500.0,9.37,9.45,9.37,9.44,18500.0
2009-05-20 13:15:00,9.44,9.47,9.43,9.47,6500.0,9.44,9.47,9.43,9.47,6500.0
2009-05-20 13:20:00,9.46,9.47,9.42,9.44,7300.0,9.46,9.47,9.42,9.44,7300.0
2009-05-20 13:25:00,9.44,9.45,9.43,9.44,7000.0,9.44,9.45,9.43,9.44,7000.0
2009-05-20 13:30:00,9.44,9.45,9.43,9.44,4700.0,9.44,9.45,9.43,9.44,4700.0
2009-05-20 13:35:00,9.43,9.46,9.41,9.45,13300.0,9.43,9.46,9.41,9.45,13300.0
2009-05-20 13:40:00,9.46,9.46,9.42,9.44,15100.0,9.46,9.46,9.42,9.44,15100.0
2009-05-20 13:45:00,9.44,9.45,9.41,9.42,10200.0,9.44,9.45,9.41,9.42,10200.0
2009-05-20 13:50:00,9.42,9.45,9.41,9.44,5800.0,9.42,9.45,9.41,9.44,5800.0
2009-05-20 13:55:00,9.44,9.46,9.44,9.46,5200.0,9.44,9.46,9.44,9.46,5200.0
2009-05-20 14:00:00,9.46,9.46,9.4,9.42,10900.0,9.46,9.46,9.4,9.42,10900.0
2009-05-20 14:05:00,9.42,9.46,9.42,9.46,2900.0,9.42,9.46,9.42,9.46,2900.0
2009-05-20 14:10:00,9.46,9.46,9.4,9.41,4200.0,9.46,9.46,9.4,9.41,4200.0
2009-05-20 14:15:00,9.42,9.5,9.42,9.5,5000.0,9.42,9.5,9.42,9.5,5000.0
2009-05-20 14:20:00,9.5,9.5,9.47,9.48,6500.0,9.5,9.5,9.47,9.48,6500.0
2009-05-20 14:25:00,9.48,9.49,9.47,9.48,2900.0,9.48,9.49,9.47,9.48,2900.0
2009-05-20 14:30:00,9.48,9.49,9.45,9.46,10700.0,9.48,9.49,9.45,9.46,10700.0
2009-05-20 14:35:00,9.46,9.47,9.45,9.46,2500.0,9.46,9.47,9.45,9.46,2500.0
2009-05-20 14:40:00,9.47,9.5,9.45,9.48,9000.0,9.47,9.5,9.45,9.48,9000.0
2009-05-20 14:45:00,9.49,9.49,9.48,9.49,3100.0,9.49,9.49,9.48,9.49,3100.0
2009-05-20 14:50:00,9.48,9.5,9.47,9.5,5000.0,9.48,9.5,9.47,9.5,5000.0
2009-05-20 14:55:00,9.49,9.51,9.49,9.51,11700.0,9.49,9.51,9.49,9.51,11700.0
2009-05-20 15:00:00,9.51,9.53,9.49,9.5,49400.0,9.51,9.53,9.49,9.5,49400.0
2009-05-20 15:05:00,9.49,9.5,9.48,9.5,12700.0,9.49,9.5,9.48,9.5,12700.0
2009-05-20 15:10:00,9.5,9.5,9.47,9.49,11700.0,9.5,9.5,9.47,9.49,11700.0
2009-05-20 15:15:00,9.49,9.49,9.46,9.46,9700.0,9.49,9.49,9.46,9.46,9700.0
2009-05-20 15:20:00,9.46,9.46,9.39,9.39,30200.0,9.46,9.46,9.39,9.39,30200.0
2009-05-20 15:25:00,9.39,9.43,9.39,9.41,7800.0,9.39,9.43,9.39,9.41,7800.0
2009-05-20 15:30:00,9.4,9.41,9.38,9.4,11600.0,9.4,9.41,9.38,9.4,11600.0
2009-05-20 15:35:00,9.4,9.44,9.39,9.4,20700.0,9.4,9.44,9.39,9.4,20700.0
2009-05-20 15:40:00,9.4,9.4,9.33,9.35,21600.0,9.4,9.4,9.33,9.35,21600.0
2009-05-20 15:45:00,9.36,9.36,9.33,9.35,14700.0,9.36,9.36,9.33,9.35,14700.0
2009-05-20 15:50:00,9.36,9.38,9.33,9.34,35400.0,9.36,9.38,9.33,9.34,35400.0
2009-05-20 15:55:00,9.33,9.36,9.33,9.35,27900.0,9.33,9.36,9.33,9.35,27900.0
2009-05-21 09:30:00,9.19,9.27,9.11,9.17,30200.0,9.19,9.27,9.11,9.17,30200.0
2009-05-21 09:35:00,9.21,9.26,9.19,9.26,8400.0,9.21,9.26,9.19,9.26,8400.0
2009-05-21 09:40:00,9.28,9.57,9.23,9.5,26300.0,9.28,9.57,9.23,9.5,26300.0
2009-05-21 09:45:00,9.45,9.47,9.4,9.4,7300.0,9.45,9.47,9.4,9.4,7300.0
2009-05-21 09:50:00,9.41,9.46,9.4,9.4,8700.0,9.41,9.46,9.4,9.4,8700.0
2009-05-21 09:55:00,9.4,9.41,9.26,9.29,12700.0,9.4,9.41,9.26,9.29,12700.0
2009-05-21 10:00:00,9.29,9.39,9.25,9.25,16200.0,9.29,9.39,9.25,9.25,16200.0
2009-05-21 10:05:00,9.24,9.32,9.22,9.23,25700.0,9.24,9.32,9.22,9.23,25700.0
2009-05-21 10:10:00,9.24,9.3,9.22,9.22,8800.0,9.24,9.3,9.22,9.22,8800.0
2009-05-21 10:15:00,9.21,9.21,9.12,9.12,11100.0,9.21,9.21,9.12,9.12,11100.0
2009-05-21 10:20:00,9.12,9.13,9.08,9.11,7600.0,9.12,9.13,9.08,9.11,7600.0
2009-05-21 10:25:00,9.11,9.14,9.1,9.13,6300.0,9.11,9.14,9.1,9.13,6300.0
2009-05-21 10:30:00,9.11,9.15,9.11,9.14,10600.0,9.11,9.15,9.11,9.14,10600.0
2009-05-21 10:35:00,9.14,9.14,9.12,9.13,7100.0,9.14,9.14,9.12,9.13,7100.0
2009-05-21 10:40:00,9.13,9.14,9.13,9.14,2700.0,9.13,9.14,9.13,9.14,2700.0
2009-05-21 10:45:00,9.14,9.14,9.13,9.13,9900.0,9.14,9.14,9.13,9.13,9900.0
2009-05-21 10:50:00,9.13,9.13,9.12,9.12,6400.0,9.13,9.13,9.12,9.12,6400.0
2009-05-21 10:55:00,9.12,9.17,9.03,9.12,55800.0,9.12,9.17,9.03,9.12,55800.0
2009-05-21 11:00:00,9.12,9.18,9.12,9.15,14600.0,9.12,9.18,9.12,9.15,14600.0
2009-05-21 11:05:00,9.15,9.16,9.13,9.13,7900.0,9.15,9.16,9.13,9.13,7900.0
2009-05-21 11:10:00,9.12,9.12,9.04,9.04,30200.0,9.12,9.12,9.04,9.04,30200.0
2009-05-21 11:15:00,9.03,9.03,8.99,8.99,13000.0,9.03,9.03,8.99,8.99,13000.0
2009-05-21 11:20:00,8.99,9.09,8.98,9.08,21800.0,8.99,9.09,8.98,9.08,21800.0
2009-05-21 11:25:00,9.07,9.07,9.01,9.02,9300.0,9.07,9.07,9.01,9.02,9300.0
2009-05-21 11:30:00,9.01,9.04,9.01,9.04,400.0,9.01,9.04,9.01,9.04,400.0
2009-05-21 11:35:00,9.04,9.16,9.04,9.13,4600.0,9.04,9.16,9.04,9.13,4600.0
2009-05-21 11:40:00,9.12,9.13,9.11,9.12,1900.0,9.12,9.13,9.11,9.12,1900.0
2009-05-21 11:45:00,9.12,9.12,9.11,9.11,2300.0,9.12,9.12,9.11,9.11,2300.0
2009-05-21 11:50:00,9.12,9.12,9.08,9.09,9300.0,9.12,9.12,9.08,9.09,9300.0
2009-05-21 11:55:00,9.09,9.1,9.08,9.1,11400.0,9.09,9.1,9.08,9.1,11400.0
2009-05-21 12:00:00,9.1,9.1,9.08,9.08,7600.0,9.1,9.1,9.08,9.08,7600.0
2009-05-21 12:05:00,9.09,9.09,9.08,9.09,24700.0,9.09,9.09,9.08,9.09,24700.0
2009-05-21 12:10:00,9.08,9.08,9.05,9.07,18000.0,9.08,9.08,9.05,9.07,18000.0
2009-05-21 12:15:00,9.07,9.09,9.07,9.09,5200.0,9.07,9.09,9.07,9.09,5200.0
2009-05-21 12:20:00,9.08,9.09,9.07,9.08,13100.0,9.08,9.09,9.07,9.08,13100.0
2009-05-21 12:25:00,9.09,9.15,9.09,9.13,32200.0,9.09,9.15,9.09,9.13,32200.0
2009-05-21 12:30:00,9.13,9.13,9.13,9.13,1500.0,9.13,9.13,9.13,9.13,1500.0
2009-05-21 12:35:00,9.12,9.16,9.12,9.15,12100.0,9.12,9.16,9.12,9.15,12100.0
2009-05-21 12:40:00,9.15,9.15,9.12,9.14,13200.0,9.15,9.15,9.12,9.14,13200.0
2009-05-21 12:45:00,9.13,9.13,9.1,9.11,6400.0,9.13,9.13,9.1,9.11,6400.0
2009-05-21 12:50:00,9.11,9.13,9.11,9.13,3800.0,9.11,9.13,9.11,9.13,3800.0
2009-05-21 12:55:00,9.13,9.14,9.13,9.14,1200.0,9.13,9.14,9.13,9.14,1200.0
2009-05-21 13:00:00,9.14,9.15,9.13,9.14,3700.0,9.14,9.15,9.13,9.14,3700.0
2009-05-21 13:05:00,9.14,9.14,9.1,9.1,4100.0,9.14,9.14,9.1,9.1,4100.0
2009-05-21 13:10:00,9.09,9.12,9.09,9.12,4400.0,9.09,9.12,9.09,9.12,4400.0
2009-05-21 13:15:00,9.13,9.14,9.11,9.12,2100.0,9.13,9.14,9.11,9.12,2100.0
2009-05-21 13:20:00,9.13,9.15,9.11,9.14,6800.0,9.13,9.15,9.11,9.14,6800.0
2009-05-21 13:25:00,9.14,9.15,9.12,9.15,10500.0,9.14,9.15,9.12,9.15,10500.0
2009-05-21 13:30:00,9.14,9.15,9.14,9.14,7300.0,9.14,9.15,9.14,9.14,7300.0
2009-05-21 13:35:00,9.12,9.14,9.11,9.14,4900.0,9.12,9.14,9.11,9.14,4900.0
2009-05-21 13:40:00,9.14,9.14,9.12,9.13,2600.0,9.14,9.14,9.12,9.13,2600.0
2009-05-21 13:45:00,9.13,9.17,9.13,9.17,5000.0,9.13,9.17,9.13,9.17,5000.0
2009-05-21 13:50:00,9.17,9.22,9.17,9.18,5500.0,9.17,9.22,9.17,9.18,5500.0
2009-05-21 13:55:00,9.18,9.19,9.15,9.15,15800.0,9.18,9.19,9.15,9.15,15800.0
2009-05-21 14:00:00,9.15,9.15,9.11,9.11,14600.0,9.15,9.15,9.11,9.11,14600.0
2009-05-21 14:05:00,9.11,9.11,9.1,9.1,8000.0,9.11,9.11,9.1,9.1,8000.0
2009-05-21 14:10:00,9.1,9.11,9.09,9.1,6000.0,9.1,9.11,9.09,9.1,6000.0
2009-05-21 14:15:00,9.1,9.11,9.1,9.11,1800.0,9.1,9.11,9.1,9.11,1800.0
2009-05-21 14:20:00,9.11,9.11,9.09,9.11,2100.0,9.11,9.11,9.09,9.11,2100.0
2009-05-21 14:25:00,9.11,9.12,9.11,9.12,700.0,9.11,9.12,9.11,9.12,700.0
2009-05-21 14:30:00,9.11,9.14,9.09,9.14,4300.0,9.11,9.14,9.09,9.14,4300.0
2009-05-21 14:35:00,9.15,9.15,9.1,9.1,4400.0,9.15,9.15,9.1,9.1,4400.0
2009-05-21 14:40:00,9.1,9.15,9.1,9.1,18000.0,9.1,9.15,9.1,9.1,18000.0
2009-05-21 14:45:00,9.09,9.11,9.06,9.09,8900.0,9.09,9.11,9.06,9.09,8900.0
2009-05-21 14:50:00,9.08,9.16,9.08,9.15,39200.0,9.08,9.16,9.08,9.15,39200.0
2009-05-21 14:55:00,9.15,9.16,9.15,9.16,23200.0,9.15,9.16,9.15,9.16,23200.0
2009-05-21 15:00:00,9.15,9.16,9.15,9.15,7300.0,9.15,9.16,9.15,9.15,7300.0
2009-05-21 15:05:00,9.15,9.16,9.15,9.15,9400.0,9.15,9.16,9.15,9.15,9400.0
2009-05-21 15:10:00,9.15,9.18,9.15,9.18,9400.0,9.15,9.18,9.15,9.18,9400.0
2009-05-21 15:15:00,9.18,9.2,9.17,9.2,63600.0,9.18,9.2,9.17,9.2,63600.0
2009-05-21 15:20:00,9.2,9.2,9.19,9.19,4600.0,9.2,9.2,9.19,9.19,4600.0
2009-05-21 15:25:00,9.17,9.17,9.15,9.17,10400.0,9.17,9.17,9.15,9.17,10400.0
2009-05-21 15:30:00,9.17,9.2,9.16,9.18,28300.0,9.17,9.2,9.16,9.18,28300.0
2009-05-21 15:35:00,9.17,9.21,9.16,9.17,21900.0,9.17,9.21,9.16,9.17,21900.0
2009-05-21 15:40:00,9.16,9.24,9.15,9.24,21200.0,9.16,9.24,9.15,9.24,21200.0
2009-05-21 15:45:00,9.25,9.25,9.19,9.2,14900.0,9.25,9.25,9.19,9.2,14900.0
2009-05-21 15:50:00,9.2,9.22,9.15,9.21,48700.0,9.2,9.22,9.15,9.21,48700.0
2009-05-21 15:55:00,9.22,9.25,9.21,9.24,40400.0,9.22,9.25,9.21,9.24,40400.0
2009-05-22 09:30:00,9.25,9.34,9.19,9.24,6800.0,9.25,9.34,9.19,9.24,6800.0
2009-05-22 09:35:00,9.18,9.4,9.1,9.12,5000.0,9.18,9.4,9.1,9.12,5000.0
2009-05-22 09:40:00,9.1,9.11,9.07,9.11,9600.0,9.1,9.11,9.07,9.11,9600.0
2009-05-22 09:45:00,9.13,9.19,9.09,9.16,17700.0,9.13,9.19,9.09,9.16,17700.0
2009-05-22 09:50:00,9.14,9.14,9.08,9.1,13500.0,9.14,9.14,9.08,9.1,13500.0
2009-05-22 09:55:00,9.1,9.12,9.1,9.11,10900.0,9.1,9.12,9.1,9.11,10900.0
2009-05-22 10:00:00,9.12,9.12,9.1,9.1,23000.0,9.12,9.12,9.1,9.1,23000.0
2009-05-22 10:05:00,9.1,9.11,9.07,9.09,35200.0,9.1,9.11,9.07,9.09,35200.0
2009-05-22 10:10:00,9.09,9.11,9.09,9.1,32200.0,9.09,9.11,9.09,9.1,32200.0
2009-05-22 10:15:00,9.1,9.19,9.1,9.19,26900.0,9.1,9.19,9.1,9.19,26900.0
2009-05-22 10:20:00,9.2,9.2,9.16,9.18,13000.0,9.2,9.2,9.16,9.18,13000.0
2009-05-22 10:25:00,9.17,9.2,9.06,9.15,19400.0,9.17,9.2,9.06,9.15,19400.0
2009-05-22 10:30:00,9.12,9.13,9.07,9.09,4300.0,9.12,9.13,9.07,9.09,4300.0
2009-05-22 10:35:00,9.1,9.14,9.1,9.13,4600.0,9.1,9.14,9.1,9.13,4600.0
2009-05-22 10:40:00,9.12,9.15,9.1,9.15,11500.0,9.12,9.15,9.1,9.15,11500.0
2009-05-22 10:45:00,9.16,9.16,9.14,9.15,2400.0,9.16,9.16,9.14,9.15,2400.0
2009-05-22 10:50:00,9.15,9.17,9.14,9.17,7400.0,9.15,9.17,9.14,9.17,7400.0
2009-05-22 10:55:00,9.16,9.16,9.16,9.16,1700.0,9.16,9.16,9.16,9.16,1700.0
2009-05-22 11:00:00,9.14,9.14,9.05,9.05,10800.0,9.14,9.14,9.05,9.05,10800.0
2009-05-22 11:05:00,9.05,9.06,9.02,9.04,30400.0,9.05,9.06,9.02,9.04,30400.0
2009-05-22 11:10:00,9.04,9.1,9.01,9.06,50600.0,9.04,9.1,9.01,9.06,50600.0
2009-05-22 11:15:00,9.07,9.1,9.07,9.1,4100.0,9.07,9.1,9.07,9.1,4100.0
2009-05-22 11:20:00,9.1,9.11,9.09,9.1,8300.0,9.1,9.11,9.09,9.1,8300.0
2009-05-22 11:25:00,9.09,9.09,9.06,9.07,4500.0,9.09,9.09,9.06,9.07,4500.0
2009-05-22 11:30:00,9.08,9.1,9.08,9.1,6400.0,9.08,9.1,9.08,9.1,6400.0
2009-05-22 11:35:00,9.11,9.13,9.11,9.11,7100.0,9.11,9.13,9.11,9.11,7100.0
2009-05-22 11:40:00,9.11,9.11,9.05,9.06,5600.0,9.11,9.11,9.05,9.06,5600.0
2009-05-22 11:45:00,9.06,9.08,9.06,9.08,5600.0,9.06,9.08,9.06,9.08,5600.0
2009-05-22 11:50:00,9.07,9.07,9.05,9.05,3100.0,9.07,9.07,9.05,9.05,3100.0
2009-05-22 11:55:00,9.05,9.05,9.05,9.05,2300.0,9.05,9.05,9.05,9.05,2300.0
2009-05-22 12:00:00,9.05,9.06,9.05,9.06,4600.0,9.05,9.06,9.05,9.06,4600.0
2009-05-22 12:05:00,9.06,9.06,9.06,9.06,200.0,9.06,9.06,9.06,9.06,200.0
2009-05-22 12:10:00,9.06,9.07,9.06,9.07,2500.0,9.06,9.07,9.06,9.07,2500.0
2009-05-22 12:15:00,9.07,9.07,9.04,9.05,2200.0,9.07,9.07,9.04,9.05,2200.0
2009-05-22 12:20:00,9.05,9.05,9.03,9.03,1600.0,9.05,9.05,9.03,9.03,1600.0
2009-05-22 12:25:00,9.03,9.03,9.0,9.0,26700.0,9.03,9.03,9.0,9.0,26700.0
2009-05-22 12:30:00,9.0,9.01,9.0,9.01,11000.0,9.0,9.01,9.0,9.01,11000.0
2009-05-22 12:35:00,9.01,9.02,9.0,9.02,4700.0,9.01,9.02,9.0,9.02,4700.0
2009-05-22 12:40:00,9.01,9.04,9.01,9.04,4100.0,9.01,9.04,9.01,9.04,4100.0
2009-05-22 12:45:00,9.03,9.04,9.03,9.03,2000.0,9.03,9.04,9.03,9.03,2000.0
2009-05-22 12:50:00,9.03,9.04,9.02,9.04,2600.0,9.03,9.04,9.02,9.04,2600.0
2009-05-22 12:55:00,9.04,9.08,9.02,9.08,5000.0,9.04,9.08,9.02,9.08,5000.0
2009-05-22 13:00:00,9.07,9.14,9.07,9.13,17400.0,9.07,9.14,9.07,9.13,17400.0
2009-05-22 13:05:00,9.13,9.14,9.12,9.12,12700.0,9.13,9.14,9.12,9.12,12700.0
2009-05-22 13:10:00,9.11,9.12,9.1,9.1,27700.0,9.11,9.12,9.1,9.1,27700.0
2009-05-22 13:15:00,9.1,9.12,9.1,9.12,3600.0,9.1,9.12,9.1,9.12,3600.0
2009-05-22 13:20:00,9.12,9.13,9.12,9.12,400.0,9.12,9.13,9.12,9.12,400.0
2009-05-22 13:25:00,9.13,9.14,9.13,9.13,2300.0,9.13,9.14,9.13,9.13,2300.0
2009-05-22 13:30:00,9.12,9.12,9.09,9.09,3800.0,9.12,9.12,9.09,9.09,3800.0
2009-05-22 13:35:00,9.1,9.1,9.08,9.08,11600.0,9.1,9.1,9.08,9.08,11600.0
2009-05-22 13:40:00,9.09,9.1,9.09,9.1,10100.0,9.09,9.1,9.09,9.1,10100.0
2009-05-22 13:45:00,9.09,9.1,9.09,9.1,1000.0,9.09,9.1,9.09,9.1,1000.0
2009-05-22 13:50:00,9.1,9.11,9.1,9.11,4400.0,9.1,9.11,9.1,9.11,4400.0
2009-05-22 13:55:00,9.1,9.11,9.09,9.1,11300.0,9.1,9.11,9.09,9.1,11300.0
2009-05-22 14:00:00,9.1,9.1,9.09,9.09,6800.0,9.1,9.1,9.09,9.09,6800.0
2009-05-22 14:05:00,9.1,9.1,9.08,9.08,3800.0,9.1,9.1,9.08,9.08,3800.0
2009-05-22 14:10:00,9.08,9.09,9.07,9.08,7100.0,9.08,9.09,9.07,9.08,7100.0
2009-05-22 14:15:00,9.09,9.09,9.03,9.05,12400.0,9.09,9.09,9.03,9.05,12400.0
2009-05-22 14:20:00,9.04,9.08,9.01,9.06,35500.0,9.04,9.08,9.01,9.06,35500.0
2009-05-22 14:25:00,9.07,9.07,9.05,9.06,37800.0,9.07,9.07,9.05,9.06,37800.0
2009-05-22 14:30:00,9.06,9.08,9.05,9.08,13200.0,9.06,9.08,9.05,9.08,13200.0
2009-05-22 14:35:00,9.09,9.09,9.03,9.06,13400.0,9.09,9.09,9.03,9.06,13400.0
2009-05-22 14:40:00,9.06,9.08,9.06,9.08,2300.0,9.06,9.08,9.06,9.08,2300.0
2009-05-22 14:45:00,9.08,9.08,9.05,9.05,10400.0,9.08,9.08,9.05,9.05,10400.0
2009-05-22 14:50:00,9.06,9.07,9.06,9.07,3800.0,9.06,9.07,9.06,9.07,3800.0
2009-05-22 14:55:00,9.07,9.08,9.06,9.08,8600.0,9.07,9.08,9.06,9.08,8600.0
2009-05-22 15:00:00,9.08,9.08,9.07,9.07,11500.0,9.08,9.08,9.07,9.07,11500.0
2009-05-22 15:05:00,9.07,9.08,9.04,9.05,10200.0,9.07,9.08,9.04,9.05,10200.0
2009-05-22 15:10:00,9.04,9.06,9.04,9.06,6900.0,9.04,9.06,9.04,9.06,6900.0
2009-05-22 15:15:00,9.06,9.06,9.0,9.01,16600.0,9.06,9.06,9.0,9.01,16600.0
2009-05-22 15:20:00,9.02,9.02,9.0,9.01,11400.0,9.02,9.02,9.0,9.01,11400.0
2009-05-22 15:25:00,9.01,9.02,9.0,9.0,7500.0,9.01,9.02,9.0,9.0,7500.0
2009-05-22 15:30:00,9.0,9.03,9.0,9.03,6200.0,9.0,9.03,9.0,9.03,6200.0
2009-05-22 15:35:00,9.03,9.04,9.02,9.02,7100.0,9.03,9.04,9.02,9.02,7100.0
2009-05-22 15:40:00,9.01,9.03,9.0,9.0,8800.0,9.01,9.03,9.0,9.0,8800.0
2009-05-22 15:45:00,9.01,9.01,9.0,9.01,21900.0,9.01,9.01,9.0,9.01,21900.0
2009-05-22 15:50:00,9.0,9.01,9.0,9.01,19600.0,9.0,9.01,9.0,9.01,19600.0
2009-05-22 15:55:00,9.0,9.01,8.99,9.0,42500.0,9.0,9.01,8.99,9.0,42500.0
2009-05-26 09:30:00,9.23,9.23,8.9,8.96,42500.0,9.23,9.23,8.9,8.96,42500.0
2009-05-26 09:35:00,8.96,9.08,8.94,9.01,15100.0,8.96,9.08,8.94,9.01,15100.0
2009-05-26 09:40:00,9.02,9.02,8.92,8.98,27300.0,9.02,9.02,8.92,8.98,27300.0
2009-05-26 09:45:00,8.96,8.96,8.94,8.94,14700.0,8.96,8.96,8.94,8.94,14700.0
2009-05-26 09:50:00,8.93,8.97,8.93,8.96,24100.0,8.93,8.97,8.93,8.96,24100.0
2009-05-26 09:55:00,8.97,8.97,8.84,8.86,39100.0,8.97,8.97,8.84,8.86,39100.0
2009-05-26 10:00:00,8.87,8.9,8.87,8.9,21400.0,8.87,8.9,8.87,8.9,21400.0
2009-05-26 10:05:00,8.9,8.92,8.87,8.87,20800.0,8.9,8.92,8.87,8.87,20800.0
2009-05-26 10:10:00,8.87,8.92,8.85,8.88,22900.0,8.87,8.92,8.85,8.88,22900.0
2009-05-26 10:15:00,8.88,8.9,8.85,8.88,16900.0,8.88,8.9,8.85,8.88,16900.0
2009-05-26 10:20:00,8.89,8.89,8.78,8.79,31500.0,8.89,8.89,8.78,8.79,31500.0
2009-05-26 10:25:00,8.8,8.82,8.78,8.8,13600.0,8.8,8.82,8.78,8.8,13600.0
2009-05-26 10:30:00,8.8,8.85,8.8,8.85,9800.0,8.8,8.85,8.8,8.85,9800.0
2009-05-26 10:35:00,8.85,8.9,8.83,8.83,11200.0,8.85,8.9,8.83,8.83,11200.0
2009-05-26 10:40:00,8.84,8.86,8.79,8.81,21200.0,8.84,8.86,8.79,8.81,21200.0
2009-05-26 10:45:00,8.81,8.86,8.81,8.85,8400.0,8.81,8.86,8.81,8.85,8400.0
2009-05-26 10:50:00,8.85,8.85,8.82,8.83,6900.0,8.85,8.85,8.82,8.83,6900.0
2009-05-26 10:55:00,8.82,8.83,8.79,8.79,3800.0,8.82,8.83,8.79,8.79,3800.0
2009-05-26 11:00:00,8.79,8.82,8.79,8.8,11100.0,8.79,8.82,8.79,8.8,11100.0
2009-05-26 11:05:00,8.81,8.82,8.79,8.79,15700.0,8.81,8.82,8.79,8.79,15700.0
2009-05-26 11:10:00,8.8,8.83,8.79,8.79,8900.0,8.8,8.83,8.79,8.79,8900.0
2009-05-26 11:15:00,8.79,8.8,8.77,8.8,16500.0,8.79,8.8,8.77,8.8,16500.0
2009-05-26 11:20:00,8.8,8.82,8.8,8.82,4800.0,8.8,8.82,8.8,8.82,4800.0
2009-05-26 11:25:00,8.83,8.89,8.83,8.86,13800.0,8.83,8.89,8.83,8.86,13800.0
2009-05-26 11:30:00,8.86,8.86,8.83,8.83,7300.0,8.86,8.86,8.83,8.83,7300.0
2009-05-26 11:35:00,8.82,8.82,8.75,8.75,21900.0,8.82,8.82,8.75,8.75,21900.0
2009-05-26 11:40:00,8.76,8.77,8.75,8.77,20200.0,8.76,8.77,8.75,8.77,20200.0
2009-05-26 11:45:00,8.79,8.82,8.78,8.79,14400.0,8.79,8.82,8.78,8.79,14400.0
2009-05-26 11:50:00,8.79,8.79,8.78,8.79,7500.0,8.79,8.79,8.78,8.79,7500.0
2009-05-26 11:55:00,8.78,8.8,8.78,8.8,12500.0,8.78,8.8,8.78,8.8,12500.0
2009-05-26 12:00:00,8.81,8.82,8.78,8.78,13100.0,8.81,8.82,8.78,8.78,13100.0
2009-05-26 12:05:00,8.77,8.78,8.75,8.75,8200.0,8.77,8.78,8.75,8.75,8200.0
2009-05-26 12:10:00,8.75,8.77,8.75,8.77,20100.0,8.75,8.77,8.75,8.77,20100.0
2009-05-26 12:15:00,8.78,8.78,8.75,8.75,7100.0,8.78,8.78,8.75,8.75,7100.0
2009-05-26 12:20:00,8.75,8.77,8.75,8.77,9200.0,8.75,8.77,8.75,8.77,9200.0
2009-05-26 12:25:00,8.77,8.8,8.76,8.79,10500.0,8.77,8.8,8.76,8.79,10500.0
2009-05-26 12:30:00,8.79,8.79,8.78,8.78,7400.0,8.79,8.79,8.78,8.78,7400.0
2009-05-26 12:35:00,8.78,8.79,8.77,8.77,8400.0,8.78,8.79,8.77,8.77,8400.0
2009-05-26 12:40:00,8.76,8.8,8.75,8.8,40800.0,8.76,8.8,8.75,8.8,40800.0
2009-05-26 12:45:00,8.81,8.82,8.78,8.82,8300.0,8.81,8.82,8.78,8.82,8300.0
2009-05-26 12:50:00,8.82,8.82,8.78,8.8,12200.0,8.82,8.82,8.78,8.8,12200.0
2009-05-26 12:55:00,8.81,8.81,8.8,8.81,5300.0,8.81,8.81,8.8,8.81,5300.0
2009-05-26 13:00:00,8.81,8.83,8.8,8.82,11000.0,8.81,8.83,8.8,8.82,11000.0
2009-05-26 13:05:00,8.82,8.83,8.81,8.81,12600.0,8.82,8.83,8.81,8.81,12600.0
2009-05-26 13:10:00,8.82,8.82,8.81,8.81,11600.0,8.82,8.82,8.81,8.81,11600.0
2009-05-26 13:15:00,8.81,8.82,8.8,8.82,12800.0,8.81,8.82,8.8,8.82,12800.0
2009-05-26 13:20:00,8.8,8.81,8.8,8.81,7300.0,8.8,8.81,8.8,8.81,7300.0
2009-05-26 13:25:00,8.8,8.81,8.8,8.81,3500.0,8.8,8.81,8.8,8.81,3500.0
2009-05-26 13:30:00,8.81,8.81,8.77,8.78,9700.0,8.81,8.81,8.77,8.78,9700.0
2009-05-26 13:35:00,8.77,8.78,8.76,8.76,20800.0,8.77,8.78,8.76,8.76,20800.0
2009-05-26 13:40:00,8.77,8.77,8.76,8.77,5400.0,8.77,8.77,8.76,8.77,5400.0
2009-05-26 13:45:00,8.76,8.77,8.76,8.77,14900.0,8.76,8.77,8.76,8.77,14900.0
2009-05-26 13:50:00,8.77,8.77,8.76,8.76,6100.0,8.77,8.77,8.76,8.76,6100.0
2009-05-26 13:55:00,8.76,8.77,8.76,8.77,12900.0,8.76,8.77,8.76,8.77,12900.0
2009-05-26 14:00:00,8.77,8.78,8.76,8.78,12500.0,8.77,8.78,8.76,8.78,12500.0
2009-05-26 14:05:00,8.78,8.83,8.78,8.81,22800.0,8.78,8.83,8.78,8.81,22800.0
2009-05-26 14:10:00,8.81,8.82,8.8,8.81,8200.0,8.81,8.82,8.8,8.81,8200.0
2009-05-26 14:15:00,8.81,8.82,8.79,8.81,11000.0,8.81,8.82,8.79,8.81,11000.0
2009-05-26 14:20:00,8.82,8.82,8.76,8.78,19600.0,8.82,8.82,8.76,8.78,19600.0
2009-05-26 14:25:00,8.79,8.8,8.78,8.78,9300.0,8.79,8.8,8.78,8.78,9300.0
2009-05-26 14:30:00,8.77,8.78,8.76,8.77,12800.0,8.77,8.78,8.76,8.77,12800.0
2009-05-26 14:35:00,8.76,8.77,8.76,8.76,5700.0,8.76,8.77,8.76,8.76,5700.0
2009-05-26 14:40:00,8.77,8.78,8.76,8.78,16600.0,8.77,8.78,8.76,8.78,16600.0
2009-05-26 14:45:00,8.77,8.83,8.77,8.83,32700.0,8.77,8.83,8.77,8.83,32700.0
2009-05-26 14:50:00,8.83,8.86,8.83,8.86,63100.0,8.83,8.86,8.83,8.86,63100.0
2009-05-26 14:55:00,8.86,8.86,8.84,8.84,17300.0,8.86,8.86,8.84,8.84,17300.0
2009-05-26 15:00:00,8.84,8.85,8.82,8.83,41800.0,8.84,8.85,8.82,8.83,41800.0
2009-05-26 15:05:00,8.83,8.83,8.82,8.83,17500.0,8.83,8.83,8.82,8.83,17500.0
2009-05-26 15:10:00,8.83,8.83,8.8,8.81,92300.0,8.83,8.83,8.8,8.81,92300.0
2009-05-26 15:15:00,8.81,8.82,8.8,8.81,55200.0,8.81,8.82,8.8,8.81,55200.0
2009-05-26 15:20:00,8.8,8.81,8.8,8.81,21300.0,8.8,8.81,8.8,8.81,21300.0
2009-05-26 15:25:00,8.81,8.81,8.78,8.79,44500.0,8.81,8.81,8.78,8.79,44500.0
2009-05-26 15:30:00,8.78,8.83,8.77,8.81,44600.0,8.78,8.83,8.77,8.81,44600.0
2009-05-26 15:35:00,8.81,8.81,8.76,8.77,43300.0,8.81,8.81,8.76,8.77,43300.0
2009-05-26 15:40:00,8.77,8.78,8.76,8.78,63200.0,8.77,8.78,8.76,8.78,63200.0
2009-05-26 15:45:00,8.77,8.81,8.77,8.8,80300.0,8.77,8.81,8.77,8.8,80300.0
2009-05-26 15:50:00,8.81,8.81,8.79,8.8,80800.0,8.81,8.81,8.79,8.8,80800.0
2009-05-26 15:55:00,8.8,8.83,8.75,8.83,251900.0,8.8,8.83,8.75,8.83,251900.0
2009-05-27 09:30:00,9.0,9.4,8.98,9.32,200800.0,9.0,9.4,8.98,9.32,200800.0
2009-05-27 09:35:00,9.32,9.33,9.22,9.27,123000.0,9.32,9.33,9.22,9.27,123000.0
2009-05-27 09:40:00,9.29,9.31,9.25,9.27,191800.0,9.29,9.31,9.25,9.27,191800.0
2009-05-27 09:45:00,9.27,9.54,9.26,9.52,214000.0,9.27,9.54,9.26,9.52,214000.0
2009-05-27 09:50:00,9.52,9.64,9.47,9.51,179800.0,9.52,9.64,9.47,9.51,179800.0
2009-05-27 09:55:00,9.51,9.59,9.5,9.59,65600.0,9.51,9.59,9.5,9.59,65600.0
2009-05-27 10:00:00,9.58,9.6,9.42,9.43,58000.0,9.58,9.6,9.42,9.43,58000.0
2009-05-27 10:05:00,9.44,9.51,9.44,9.51,48400.0,9.44,9.51,9.44,9.51,48400.0
2009-05-27 10:10:00,9.51,9.62,9.48,9.59,140100.0,9.51,9.62,9.48,9.59,140100.0
2009-05-27 10:15:00,9.6,9.62,9.44,9.47,110700.0,9.6,9.62,9.44,9.47,110700.0
2009-05-27 10:20:00,9.48,9.57,9.46,9.5,53500.0,9.48,9.57,9.46,9.5,53500.0
2009-05-27 10:25:00,9.51,9.55,9.49,9.54,20400.0,9.51,9.55,9.49,9.54,20400.0
2009-05-27 10:30:00,9.53,9.64,9.5,9.62,73500.0,9.53,9.64,9.5,9.62,73500.0
2009-05-27 10:35:00,9.64,9.82,9.64,9.82,133300.0,9.64,9.82,9.64,9.82,133300.0
2009-05-27 10:40:00,9.82,9.84,9.73,9.74,51000.0,9.82,9.84,9.73,9.74,51000.0
2009-05-27 10:45:00,9.74,9.84,9.73,9.84,32700.0,9.74,9.84,9.73,9.84,32700.0
2009-05-27 10:50:00,9.84,9.97,9.83,9.85,124100.0,9.84,9.97,9.83,9.85,124100.0
2009-05-27 10:55:00,9.84,9.9,9.75,9.78,54400.0,9.84,9.9,9.75,9.78,54400.0
2009-05-27 11:00:00,9.79,9.79,9.68,9.75,29300.0,9.79,9.79,9.68,9.75,29300.0
2009-05-27 11:05:00,9.75,9.75,9.64,9.65,50200.0,9.75,9.75,9.64,9.65,50200.0
2009-05-27 11:10:00,9.65,9.68,9.62,9.64,44800.0,9.65,9.68,9.62,9.64,44800.0
2009-05-27 11:15:00,9.64,9.65,9.57,9.63,78700.0,9.64,9.65,9.57,9.63,78700.0
2009-05-27 11:20:00,9.62,9.66,9.59,9.63,52600.0,9.62,9.66,9.59,9.63,52600.0
2009-05-27 11:25:00,9.64,9.66,9.59,9.6,28900.0,9.64,9.66,9.59,9.6,28900.0
2009-05-27 11:30:00,9.61,9.62,9.52,9.61,49700.0,9.61,9.62,9.52,9.61,49700.0
2009-05-27 11:35:00,9.61,9.63,9.54,9.55,20100.0,9.61,9.63,9.54,9.55,20100.0
2009-05-27 11:40:00,9.54,9.55,9.48,9.51,36000.0,9.54,9.55,9.48,9.51,36000.0
2009-05-27 11:45:00,9.5,9.58,9.5,9.57,26200.0,9.5,9.58,9.5,9.57,26200.0
2009-05-27 11:50:00,9.57,9.65,9.57,9.62,49000.0,9.57,9.65,9.57,9.62,49000.0
2009-05-27 11:55:00,9.62,9.62,9.61,9.62,9600.0,9.62,9.62,9.61,9.62,9600.0
2009-05-27 12:00:00,9.63,9.65,9.62,9.65,17900.0,9.63,9.65,9.62,9.65,17900.0
2009-05-27 12:05:00,9.64,9.65,9.64,9.65,14500.0,9.64,9.65,9.64,9.65,14500.0
2009-05-27 12:10:00,9.65,9.65,9.58,9.65,49400.0,9.65,9.65,9.58,9.65,49400.0
2009-05-27 12:15:00,9.65,9.65,9.64,9.65,21500.0,9.65,9.65,9.64,9.65,21500.0
2009-05-27 12:20:00,9.64,9.64,9.6,9.63,22400.0,9.64,9.64,9.6,9.63,22400.0
2009-05-27 12:25:00,9.63,9.65,9.63,9.65,19300.0,9.63,9.65,9.63,9.65,19300.0
2009-05-27 12:30:00,9.65,9.65,9.64,9.65,17600.0,9.65,9.65,9.64,9.65,17600.0
2009-05-27 12:35:00,9.64,9.68,9.61,9.62,28700.0,9.64,9.68,9.61,9.62,28700.0
2009-05-27 12:40:00,9.62,9.68,9.61,9.65,25600.0,9.62,9.68,9.61,9.65,25600.0
2009-05-27 12:45:00,9.65,9.65,9.64,9.65,24400.0,9.65,9.65,9.64,9.65,24400.0
2009-05-27 12:50:00,9.65,9.65,9.61,9.62,24500.0,9.65,9.65,9.61,9.62,24500.0
2009-05-27 12:55:00,9.61,9.61,9.56,9.57,20100.0,9.61,9.61,9.56,9.57,20100.0
2009-05-27 13:00:00,9.57,9.61,9.56,9.6,15700.0,9.57,9.61,9.56,9.6,15700.0
2009-05-27 13:05:00,9.61,9.61,9.55,9.55,25200.0,9.61,9.61,9.55,9.55,25200.0
2009-05-27 13:10:00,9.55,9.56,9.54,9.54,11900.0,9.55,9.56,9.54,9.54,11900.0
2009-05-27 13:15:00,9.55,9.56,9.54,9.56,6100.0,9.55,9.56,9.54,9.56,6100.0
2009-05-27 13:20:00,9.56,9.56,9.54,9.55,4500.0,9.56,9.56,9.54,9.55,4500.0
2009-05-27 13:25:00,9.56,9.64,9.56,9.63,14400.0,9.56,9.64,9.56,9.63,14400.0
2009-05-27 13:30:00,9.64,9.64,9.63,9.64,15800.0,9.64,9.64,9.63,9.64,15800.0
2009-05-27 13:35:00,9.63,9.64,9.58,9.58,29400.0,9.63,9.64,9.58,9.58,29400.0
2009-05-27 13:40:00,9.58,9.6,9.56,9.58,19200.0,9.58,9.6,9.56,9.58,19200.0
2009-05-27 13:45:00,9.57,9.57,9.54,9.54,14800.0,9.57,9.57,9.54,9.54,14800.0
2009-05-27 13:50:00,9.54,9.55,9.45,9.55,27900.0,9.54,9.55,9.45,9.55,27900.0
2009-05-27 13:55:00,9.54,9.61,9.54,9.61,29900.0,9.54,9.61,9.54,9.61,29900.0
2009-05-27 14:00:00,9.6,9.62,9.56,9.56,25600.0,9.6,9.62,9.56,9.56,25600.0
2009-05-27 14:05:00,9.56,9.58,9.56,9.57,15500.0,9.56,9.58,9.56,9.57,15500.0
2009-05-27 14:10:00,9.58,9.6,9.57,9.6,26700.0,9.58,9.6,9.57,9.6,26700.0
2009-05-27 14:15:00,9.6,9.6,9.59,9.6,15700.0,9.6,9.6,9.59,9.6,15700.0
2009-05-27 14:20:00,9.59,9.6,9.55,9.55,12400.0,9.59,9.6,9.55,9.55,12400.0
2009-05-27 14:25:00,9.55,9.57,9.55,9.55,12100.0,9.55,9.57,9.55,9.55,12100.0
2009-05-27 14:30:00,9.55,9.55,9.49,9.51,19300.0,9.55,9.55,9.49,9.51,19300.0
2009-05-27 14:35:00,9.51,9.51,9.49,9.5,17900.0,9.51,9.51,9.49,9.5,17900.0
2009-05-27 14:40:00,9.5,9.53,9.5,9.52,23000.0,9.5,9.53,9.5,9.52,23000.0
2009-05-27 14:45:00,9.51,9.59,9.51,9.59,21200.0,9.51,9.59,9.51,9.59,21200.0
2009-05-27 14:50:00,9.59,9.61,9.59,9.61,32900.0,9.59,9.61,9.59,9.61,32900.0
2009-05-27 14:55:00,9.61,9.62,9.57,9.58,53600.0,9.61,9.62,9.57,9.58,53600.0
2009-05-27 15:00:00,9.58,9.61,9.58,9.61,26700.0,9.58,9.61,9.58,9.61,26700.0
2009-05-27 15:05:00,9.61,9.67,9.61,9.65,67700.0,9.61,9.67,9.61,9.65,67700.0
2009-05-27 15:10:00,9.66,9.66,9.57,9.57,21200.0,9.66,9.66,9.57,9.57,21200.0
2009-05-27 15:15:00,9.58,9.59,9.57,9.57,21500.0,9.58,9.59,9.57,9.57,21500.0
2009-05-27 15:20:00,9.57,9.57,9.53,9.55,33200.0,9.57,9.57,9.53,9.55,33200.0
2009-05-27 15:25:00,9.56,9.56,9.53,9.53,43300.0,9.56,9.56,9.53,9.53,43300.0
2009-05-27 15:30:00,9.54,9.55,9.51,9.51,20600.0,9.54,9.55,9.51,9.51,20600.0
2009-05-27 15:35:00,9.52,9.62,9.45,9.48,75600.0,9.52,9.62,9.45,9.48,75600.0
2009-05-27 15:40:00,9.49,9.55,9.47,9.54,41100.0,9.49,9.55,9.47,9.54,41100.0
2009-05-27 15:45:00,9.53,9.58,9.51,9.57,144900.0,9.53,9.58,9.51,9.57,144900.0
2009-05-27 15:50:00,9.57,9.58,9.37,9.47,211300.0,9.57,9.58,9.37,9.47,211300.0
2009-05-27 15:55:00,9.47,9.53,9.46,9.53,132000.0,9.47,9.53,9.46,9.53,132000.0
2009-05-28 09:30:00,9.18,9.4,9.11,9.3,82400.0,9.18,9.4,9.11,9.3,82400.0
2009-05-28 09:35:00,9.31,9.31,9.15,9.19,62000.0,9.31,9.31,9.15,9.19,62000.0
2009-05-28 09:40:00,9.18,9.2,9.11,9.11,33000.0,9.18,9.2,9.11,9.11,33000.0
2009-05-28 09:45:00,9.1,9.13,9.03,9.03,34900.0,9.1,9.13,9.03,9.03,34900.0
2009-05-28 09:50:00,9.04,9.05,8.98,9.0,55500.0,9.04,9.05,8.98,9.0,55500.0
2009-05-28 09:55:00,8.99,9.01,8.86,8.86,84200.0,8.99,9.01,8.86,8.86,84200.0
2009-05-28 10:00:00,8.86,8.9,8.83,8.87,55600.0,8.86,8.9,8.83,8.87,55600.0
2009-05-28 10:05:00,8.86,8.92,8.85,8.89,76600.0,8.86,8.92,8.85,8.89,76600.0
2009-05-28 10:10:00,8.89,8.89,8.84,8.87,45400.0,8.89,8.89,8.84,8.87,45400.0
2009-05-28 10:15:00,8.88,9.08,8.88,8.98,165800.0,8.88,9.08,8.88,8.98,165800.0
2009-05-28 10:20:00,9.0,9.0,8.87,8.89,43300.0,9.0,9.0,8.87,8.89,43300.0
2009-05-28 10:25:00,8.89,8.91,8.85,8.85,14500.0,8.89,8.91,8.85,8.85,14500.0
2009-05-28 10:30:00,8.85,8.86,8.8,8.8,40100.0,8.85,8.86,8.8,8.8,40100.0
2009-05-28 10:35:00,8.8,8.8,8.7,8.7,58700.0,8.8,8.8,8.7,8.7,58700.0
2009-05-28 10:40:00,8.7,8.73,8.66,8.69,41100.0,8.7,8.73,8.66,8.69,41100.0
2009-05-28 10:45:00,8.68,8.69,8.62,8.64,39500.0,8.68,8.69,8.62,8.64,39500.0
2009-05-28 10:50:00,8.64,8.65,8.56,8.56,50400.0,8.64,8.65,8.56,8.56,50400.0
2009-05-28 10:55:00,8.57,8.68,8.56,8.66,75100.0,8.57,8.68,8.56,8.66,75100.0
2009-05-28 11:00:00,8.66,8.7,8.62,8.69,61100.0,8.66,8.7,8.62,8.69,61100.0
2009-05-28 11:05:00,8.69,8.75,8.66,8.66,68300.0,8.69,8.75,8.66,8.66,68300.0
2009-05-28 11:10:00,8.66,8.69,8.59,8.6,63900.0,8.66,8.69,8.59,8.6,63900.0
2009-05-28 11:15:00,8.59,8.59,8.53,8.53,43600.0,8.59,8.59,8.53,8.53,43600.0
2009-05-28 11:20:00,8.52,8.61,8.52,8.55,49900.0,8.52,8.61,8.52,8.55,49900.0
2009-05-28 11:25:00,8.56,8.6,8.55,8.6,38000.0,8.56,8.6,8.55,8.6,38000.0
2009-05-28 11:30:00,8.59,8.68,8.59,8.68,47900.0,8.59,8.68,8.59,8.68,47900.0
2009-05-28 11:35:00,8.68,8.76,8.67,8.73,70200.0,8.68,8.76,8.67,8.73,70200.0
2009-05-28 11:40:00,8.73,8.77,8.71,8.77,48600.0,8.73,8.77,8.71,8.77,48600.0
2009-05-28 11:45:00,8.77,8.8,8.74,8.8,57300.0,8.77,8.8,8.74,8.8,57300.0
2009-05-28 11:50:00,8.79,8.8,8.72,8.72,29600.0,8.79,8.8,8.72,8.72,29600.0
2009-05-28 11:55:00,8.71,8.71,8.65,8.65,25600.0,8.71,8.71,8.65,8.65,25600.0
2009-05-28 12:00:00,8.65,8.68,8.63,8.63,41900.0,8.65,8.68,8.63,8.63,41900.0
2009-05-28 12:05:00,8.63,8.64,8.6,8.62,33300.0,8.63,8.64,8.6,8.62,33300.0
2009-05-28 12:10:00,8.62,8.64,8.6,8.6,21600.0,8.62,8.64,8.6,8.6,21600.0
2009-05-28 12:15:00,8.6,8.61,8.59,8.59,20800.0,8.6,8.61,8.59,8.59,20800.0
2009-05-28 12:20:00,8.59,8.6,8.56,8.57,13800.0,8.59,8.6,8.56,8.57,13800.0
2009-05-28 12:25:00,8.57,8.6,8.57,8.58,13900.0,8.57,8.6,8.57,8.58,13900.0
2009-05-28 12:30:00,8.58,8.58,8.57,8.57,13000.0,8.58,8.58,8.57,8.57,13000.0
2009-05-28 12:35:00,8.57,8.58,8.57,8.57,11400.0,8.57,8.58,8.57,8.57,11400.0
2009-05-28 12:40:00,8.58,8.61,8.57,8.6,26300.0,8.58,8.61,8.57,8.6,26300.0
2009-05-28 12:45:00,8.6,8.61,8.57,8.57,13200.0,8.6,8.61,8.57,8.57,13200.0
2009-05-28 12:50:00,8.57,8.58,8.57,8.57,7900.0,8.57,8.58,8.57,8.57,7900.0
2009-05-28 12:55:00,8.57,8.59,8.57,8.59,15300.0,8.57,8.59,8.57,8.59,15300.0
2009-05-28 13:00:00,8.59,8.6,8.56,8.57,31700.0,8.59,8.6,8.56,8.57,31700.0
2009-05-28 13:05:00,8.56,8.58,8.56,8.56,9500.0,8.56,8.58,8.56,8.56,9500.0
2009-05-28 13:10:00,8.56,8.59,8.56,8.57,12700.0,8.56,8.59,8.56,8.57,12700.0
2009-05-28 13:15:00,8.58,8.61,8.56,8.61,52300.0,8.58,8.61,8.56,8.61,52300.0
2009-05-28 13:20:00,8.61,8.63,8.6,8.62,18400.0,8.61,8.63,8.6,8.62,18400.0
2009-05-28 13:25:00,8.63,8.63,8.62,8.62,12800.0,8.63,8.63,8.62,8.62,12800.0
2009-05-28 13:30:00,8.62,8.63,8.62,8.62,17300.0,8.62,8.63,8.62,8.62,17300.0
2009-05-28 13:35:00,8.62,8.63,8.62,8.62,15000.0,8.62,8.63,8.62,8.62,15000.0
2009-05-28 13:40:00,8.62,8.63,8.6,8.6,18000.0,8.62,8.63,8.6,8.6,18000.0
2009-05-28 13:45:00,8.61,8.61,8.59,8.6,42400.0,8.61,8.61,8.59,8.6,42400.0
2009-05-28 13:50:00,8.6,8.6,8.58,8.59,41000.0,8.6,8.6,8.58,8.59,41000.0
2009-05-28 13:55:00,8.6,8.61,8.58,8.61,46600.0,8.6,8.61,8.58,8.61,46600.0
2009-05-28 14:00:00,8.6,8.61,8.6,8.6,13900.0,8.6,8.61,8.6,8.6,13900.0
2009-05-28 14:05:00,8.6,8.63,8.6,8.61,33100.0,8.6,8.63,8.6,8.61,33100.0
2009-05-28 14:10:00,8.61,8.62,8.6,8.61,18200.0,8.61,8.62,8.6,8.61,18200.0
2009-05-28 14:15:00,8.6,8.62,8.6,8.61,17100.0,8.6,8.62,8.6,8.61,17100.0
2009-05-28 14:20:00,8.62,8.68,8.61,8.67,67100.0,8.62,8.68,8.61,8.67,67100.0
2009-05-28 14:25:00,8.67,8.71,8.67,8.69,38700.0,8.67,8.71,8.67,8.69,38700.0
2009-05-28 14:30:00,8.69,8.69,8.61,8.69,102800.0,8.69,8.69,8.61,8.69,102800.0
2009-05-28 14:35:00,8.69,8.74,8.68,8.74,31700.0,8.69,8.74,8.68,8.74,31700.0
2009-05-28 14:40:00,8.74,8.75,8.66,8.66,37500.0,8.74,8.75,8.66,8.66,37500.0
2009-05-28 14:45:00,8.66,8.69,8.66,8.68,13200.0,8.66,8.69,8.66,8.68,13200.0
2009-05-28 14:50:00,8.69,8.69,8.66,8.67,33400.0,8.69,8.69,8.66,8.67,33400.0
2009-05-28 14:55:00,8.66,8.68,8.65,8.68,47700.0,8.66,8.68,8.65,8.68,47700.0
2009-05-28 15:00:00,8.67,8.67,8.64,8.65,35800.0,8.67,8.67,8.64,8.65,35800.0
2009-05-28 15:05:00,8.65,8.66,8.6,8.6,62500.0,8.65,8.66,8.6,8.6,62500.0
2009-05-28 15:10:00,8.61,8.61,8.57,8.58,96300.0,8.61,8.61,8.57,8.58,96300.0
2009-05-28 15:15:00,8.58,8.59,8.57,8.58,33700.0,8.58,8.59,8.57,8.58,33700.0
2009-05-28 15:20:00,8.57,8.58,8.55,8.57,70500.0,8.57,8.58,8.55,8.57,70500.0
2009-05-28 15:25:00,8.57,8.62,8.56,8.59,85800.0,8.57,8.62,8.56,8.59,85800.0
2009-05-28 15:30:00,8.59,8.64,8.58,8.63,93900.0,8.59,8.64,8.58,8.63,93900.0
2009-05-28 15:35:00,8.63,8.66,8.61,8.63,96200.0,8.63,8.66,8.61,8.63,96200.0
2009-05-28 15:40:00,8.62,8.62,8.59,8.6,97700.0,8.62,8.62,8.59,8.6,97700.0
2009-05-28 15:45:00,8.6,8.61,8.56,8.58,168700.0,8.6,8.61,8.56,8.58,168700.0
2009-05-28 15:50:00,8.58,8.6,8.56,8.57,143300.0,8.58,8.6,8.56,8.57,143300.0
2009-05-28 15:55:00,8.57,8.62,8.5,8.54,495900.0,8.57,8.62,8.5,8.54,495900.0
2009-05-29 09:30:00,8.59,8.65,8.57,8.64,298800.0,8.59,8.65,8.57,8.64,298800.0
2009-05-29 09:35:00,8.64,8.7,8.64,8.69,371500.0,8.64,8.7,8.64,8.69,371500.0
2009-05-29 09:40:00,8.69,8.73,8.64,8.67,231300.0,8.69,8.73,8.64,8.67,231300.0
2009-05-29 09:45:00,8.66,8.67,8.61,8.63,159100.0,8.66,8.67,8.61,8.63,159100.0
2009-05-29 09:50:00,8.63,8.65,8.61,8.63,116300.0,8.63,8.65,8.61,8.63,116300.0
2009-05-29 09:55:00,8.63,8.64,8.59,8.59,250200.0,8.63,8.64,8.59,8.59,250200.0
2009-05-29 10:00:00,8.59,8.62,8.56,8.56,141200.0,8.59,8.62,8.56,8.56,141200.0
2009-05-29 10:05:00,8.56,8.57,8.55,8.56,142300.0,8.56,8.57,8.55,8.56,142300.0
2009-05-29 10:10:00,8.55,8.55,8.41,8.41,180800.0,8.55,8.55,8.41,8.41,180800.0
2009-05-29 10:15:00,8.41,8.48,8.38,8.47,141500.0,8.41,8.48,8.38,8.47,141500.0
2009-05-29 10:20:00,8.47,8.5,8.36,8.4,214900.0,8.47,8.5,8.36,8.4,214900.0
2009-05-29 10:25:00,8.4,8.5,8.37,8.48,148700.0,8.4,8.5,8.37,8.48,148700.0
2009-05-29 10:30:00,8.48,8.56,8.48,8.56,105600.0,8.48,8.56,8.48,8.56,105600.0
2009-05-29 10:35:00,8.56,8.59,8.54,8.59,57400.0,8.56,8.59,8.54,8.59,57400.0
2009-05-29 10:40:00,8.59,8.62,8.58,8.6,70800.0,8.59,8.62,8.58,8.6,70800.0
2009-05-29 10:45:00,8.6,8.6,8.57,8.58,112900.0,8.6,8.6,8.57,8.58,112900.0
2009-05-29 10:50:00,8.58,8.58,8.3,8.5,153000.0,8.58,8.58,8.3,8.5,153000.0
2009-05-29 10:55:00,8.49,8.5,8.47,8.47,109300.0,8.49,8.5,8.47,8.47,109300.0
2009-05-29 11:00:00,8.47,8.48,8.46,8.48,93200.0,8.47,8.48,8.46,8.48,93200.0
2009-05-29 11:05:00,8.48,8.48,8.45,8.47,47000.0,8.48,8.48,8.45,8.47,47000.0
2009-05-29 11:10:00,8.47,8.47,8.44,8.44,51800.0,8.47,8.47,8.44,8.44,51800.0
2009-05-29 11:15:00,8.45,8.5,8.42,8.48,71100.0,8.45,8.5,8.42,8.48,71100.0
2009-05-29 11:20:00,8.48,8.49,8.44,8.46,28300.0,8.48,8.49,8.44,8.46,28300.0
2009-05-29 11:25:00,8.46,8.5,8.45,8.45,44000.0,8.46,8.5,8.45,8.45,44000.0
2009-05-29 11:30:00,8.44,8.49,8.44,8.47,65500.0,8.44,8.49,8.44,8.47,65500.0
2009-05-29 11:35:00,8.47,8.48,8.45,8.48,43800.0,8.47,8.48,8.45,8.48,43800.0
2009-05-29 11:40:00,8.48,8.54,8.47,8.5,51100.0,8.48,8.54,8.47,8.5,51100.0
2009-05-29 11:45:00,8.5,8.56,8.49,8.52,119200.0,8.5,8.56,8.49,8.52,119200.0
2009-05-29 11:50:00,8.52,8.55,8.49,8.5,66300.0,8.52,8.55,8.49,8.5,66300.0
2009-05-29 11:55:00,8.5,8.56,8.49,8.54,74700.0,8.5,8.56,8.49,8.54,74700.0
2009-05-29 12:00:00,8.55,8.55,8.49,8.5,40300.0,8.55,8.55,8.49,8.5,40300.0
2009-05-29 12:05:00,8.5,8.56,8.49,8.5,72400.0,8.5,8.56,8.49,8.5,72400.0
2009-05-29 12:10:00,8.5,8.52,8.49,8.5,32300.0,8.5,8.52,8.49,8.5,32300.0
2009-05-29 12:15:00,8.5,8.57,8.5,8.51,97900.0,8.5,8.57,8.5,8.51,97900.0
2009-05-29 12:20:00,8.5,8.51,8.49,8.49,43600.0,8.5,8.51,8.49,8.49,43600.0
2009-05-29 12:25:00,8.48,8.51,8.48,8.51,22500.0,8.48,8.51,8.48,8.51,22500.0
2009-05-29 12:30:00,8.51,8.51,8.5,8.51,8500.0,8.51,8.51,8.5,8.51,8500.0
2009-05-29 12:35:00,8.51,8.53,8.5,8.51,38200.0,8.51,8.53,8.5,8.51,38200.0
2009-05-29 12:40:00,8.51,8.54,8.5,8.5,32200.0,8.51,8.54,8.5,8.5,32200.0
2009-05-29 12:45:00,8.51,8.53,8.48,8.5,21800.0,8.51,8.53,8.48,8.5,21800.0
2009-05-29 12:50:00,8.5,8.5,8.49,8.5,19300.0,8.5,8.5,8.49,8.5,19300.0
2009-05-29 12:55:00,8.5,8.51,8.49,8.5,11000.0,8.5,8.51,8.49,8.5,11000.0
2009-05-29 13:00:00,8.5,8.52,8.49,8.5,14600.0,8.5,8.52,8.49,8.5,14600.0
2009-05-29 13:05:00,8.5,8.5,8.49,8.5,21900.0,8.5,8.5,8.49,8.5,21900.0
2009-05-29 13:10:00,8.5,8.5,8.48,8.5,22200.0,8.5,8.5,8.48,8.5,22200.0
2009-05-29 13:15:00,8.5,8.51,8.49,8.5,94300.0,8.5,8.51,8.49,8.5,94300.0
2009-05-29 13:20:00,8.5,8.55,8.49,8.55,192800.0,8.5,8.55,8.49,8.55,192800.0
2009-05-29 13:25:00,8.55,8.6,8.53,8.54,149300.0,8.55,8.6,8.53,8.54,149300.0
2009-05-29 13:30:00,8.54,8.54,8.51,8.52,26400.0,8.54,8.54,8.51,8.52,26400.0
2009-05-29 13:35:00,8.54,8.54,8.51,8.52,12800.0,8.54,8.54,8.51,8.52,12800.0
2009-05-29 13:40:00,8.53,8.53,8.52,8.52,9300.0,8.53,8.53,8.52,8.52,9300.0
2009-05-29 13:45:00,8.52,8.53,8.5,8.53,18000.0,8.52,8.53,8.5,8.53,18000.0
2009-05-29 13:50:00,8.52,8.54,8.51,8.53,22100.0,8.52,8.54,8.51,8.53,22100.0
2009-05-29 13:55:00,8.54,8.56,8.52,8.52,89200.0,8.54,8.56,8.52,8.52,89200.0
2009-05-29 14:00:00,8.52,8.56,8.52,8.55,14600.0,8.52,8.56,8.52,8.55,14600.0
2009-05-29 14:05:00,8.54,8.56,8.54,8.56,15800.0,8.54,8.56,8.54,8.56,15800.0
2009-05-29 14:10:00,8.56,8.61,8.5,8.54,159800.0,8.56,8.61,8.5,8.54,159800.0
2009-05-29 14:15:00,8.54,8.54,8.52,8.53,20400.0,8.54,8.54,8.52,8.53,20400.0
2009-05-29 14:20:00,8.53,8.54,8.53,8.54,4800.0,8.53,8.54,8.53,8.54,4800.0
2009-05-29 14:25:00,8.54,8.55,8.54,8.55,12700.0,8.54,8.55,8.54,8.55,12700.0
2009-05-29 14:30:00,8.55,8.61,8.55,8.6,54400.0,8.55,8.61,8.55,8.6,54400.0
2009-05-29 14:35:00,8.61,8.62,8.6,8.62,47000.0,8.61,8.62,8.6,8.62,47000.0
2009-05-29 14:40:00,8.61,8.64,8.61,8.64,57100.0,8.61,8.64,8.61,8.64,57100.0
2009-05-29 14:45:00,8.64,8.65,8.62,8.65,70600.0,8.64,8.65,8.62,8.65,70600.0
2009-05-29 14:50:00,8.65,8.66,8.65,8.66,30200.0,8.65,8.66,8.65,8.66,30200.0
2009-05-29 14:55:00,8.66,8.69,8.65,8.68,49800.0,8.66,8.69,8.65,8.68,49800.0
2009-05-29 15:00:00,8.68,8.69,8.65,8.66,53200.0,8.68,8.69,8.65,8.66,53200.0
2009-05-29 15:05:00,8.66,8.67,8.65,8.65,29400.0,8.66,8.67,8.65,8.65,29400.0
2009-05-29 15:10:00,8.66,8.66,8.63,8.63,25000.0,8.66,8.66,8.63,8.63,25000.0
2009-05-29 15:15:00,8.65,8.65,8.6,8.61,54200.0,8.65,8.65,8.6,8.61,54200.0
2009-05-29 15:20:00,8.62,8.65,8.61,8.63,76400.0,8.62,8.65,8.61,8.63,76400.0
2009-05-29 15:25:00,8.62,8.63,8.59,8.61,56600.0,8.62,8.63,8.59,8.61,56600.0
2009-05-29 15:30:00,8.6,8.61,8.58,8.58,34100.0,8.6,8.61,8.58,8.58,34100.0
2009-05-29 15:35:00,8.58,8.66,8.58,8.64,124700.0,8.58,8.66,8.58,8.64,124700.0
2009-05-29 15:40:00,8.64,8.67,8.64,8.66,98900.0,8.64,8.67,8.64,8.66,98900.0
2009-05-29 15:45:00,8.67,8.68,8.65,8.68,84800.0,8.67,8.68,8.65,8.68,84800.0
2009-05-29 15:50:00,8.68,8.68,8.65,8.66,73100.0,8.68,8.68,8.65,8.66,73100.0
2009-05-29 15:55:00,8.65,8.66,8.63,8.65,222600.0,8.65,8.66,8.63,8.65,222600.0
2009-06-01 09:30:00,8.7,8.79,8.69,8.77,60900.0,8.7,8.79,8.69,8.77,60900.0
2009-06-01 09:35:00,8.78,8.9,8.78,8.85,110500.0,8.78,8.9,8.78,8.85,110500.0
2009-06-01 09:40:00,8.86,8.99,8.85,8.93,72300.0,8.86,8.99,8.85,8.93,72300.0
2009-06-01 09:45:00,8.94,8.95,8.91,8.91,42600.0,8.94,8.95,8.91,8.91,42600.0
2009-06-01 09:50:00,8.91,8.95,8.91,8.94,31400.0,8.91,8.95,8.91,8.94,31400.0
2009-06-01 09:55:00,8.95,8.97,8.94,8.97,70300.0,8.95,8.97,8.94,8.97,70300.0
2009-06-01 10:00:00,8.97,8.99,8.96,8.98,39800.0,8.97,8.99,8.96,8.98,39800.0
2009-06-01 10:05:00,8.97,8.99,8.91,8.91,69700.0,8.97,8.99,8.91,8.91,69700.0
2009-06-01 10:10:00,8.91,8.93,8.87,8.88,34400.0,8.91,8.93,8.87,8.88,34400.0
2009-06-01 10:15:00,8.88,9.0,8.88,8.97,116900.0,8.88,9.0,8.88,8.97,116900.0
2009-06-01 10:20:00,8.96,8.98,8.95,8.97,80100.0,8.96,8.98,8.95,8.97,80100.0
2009-06-01 10:25:00,8.97,8.98,8.93,8.95,22300.0,8.97,8.98,8.93,8.95,22300.0
2009-06-01 10:30:00,8.94,8.95,8.92,8.92,36900.0,8.94,8.95,8.92,8.92,36900.0
2009-06-01 10:35:00,8.91,8.92,8.9,8.9,28000.0,8.91,8.92,8.9,8.9,28000.0
2009-06-01 10:40:00,8.9,8.94,8.9,8.94,41000.0,8.9,8.94,8.9,8.94,41000.0
2009-06-01 10:45:00,8.93,8.94,8.92,8.93,10400.0,8.93,8.94,8.92,8.93,10400.0
2009-06-01 10:50:00,8.92,8.93,8.91,8.91,13500.0,8.92,8.93,8.91,8.91,13500.0
2009-06-01 10:55:00,8.91,8.93,8.91,8.92,11900.0,8.91,8.93,8.91,8.92,11900.0
2009-06-01 11:00:00,8.93,8.94,8.92,8.93,26900.0,8.93,8.94,8.92,8.93,26900.0
2009-06-01 11:05:00,8.93,8.97,8.93,8.96,17700.0,8.93,8.97,8.93,8.96,17700.0
2009-06-01 11:10:00,8.96,8.97,8.94,8.94,8400.0,8.96,8.97,8.94,8.94,8400.0
2009-06-01 11:15:00,8.94,8.97,8.94,8.96,15800.0,8.94,8.97,8.94,8.96,15800.0
2009-06-01 11:20:00,8.96,8.97,8.96,8.96,11200.0,8.96,8.97,8.96,8.96,11200.0
2009-06-01 11:25:00,8.96,8.98,8.96,8.96,30100.0,8.96,8.98,8.96,8.96,30100.0
2009-06-01 11:30:00,8.96,8.97,8.96,8.96,11100.0,8.96,8.97,8.96,8.96,11100.0
2009-06-01 11:35:00,8.96,8.97,8.89,8.9,173800.0,8.96,8.97,8.89,8.9,173800.0
2009-06-01 11:40:00,8.9,8.95,8.9,8.93,18900.0,8.9,8.95,8.9,8.93,18900.0
2009-06-01 11:45:00,8.92,8.92,8.91,8.91,6200.0,8.92,8.92,8.91,8.91,6200.0
2009-06-01 11:50:00,8.91,8.94,8.91,8.93,65000.0,8.91,8.94,8.91,8.93,65000.0
2009-06-01 11:55:00,8.93,8.94,8.91,8.91,16700.0,8.93,8.94,8.91,8.91,16700.0
2009-06-01 12:00:00,8.91,8.93,8.91,8.92,33300.0,8.91,8.93,8.91,8.92,33300.0
2009-06-01 12:05:00,8.92,8.93,8.92,8.93,6100.0,8.92,8.93,8.92,8.93,6100.0
2009-06-01 12:10:00,8.92,8.95,8.92,8.94,29900.0,8.92,8.95,8.92,8.94,29900.0
2009-06-01 12:15:00,8.94,8.95,8.94,8.94,6500.0,8.94,8.95,8.94,8.94,6500.0
2009-06-01 12:20:00,8.94,8.95,8.92,8.92,24600.0,8.94,8.95,8.92,8.92,24600.0
2009-06-01 12:25:00,8.92,8.93,8.92,8.93,3700.0,8.92,8.93,8.92,8.93,3700.0
2009-06-01 12:30:00,8.93,8.93,8.91,8.93,25300.0,8.93,8.93,8.91,8.93,25300.0
2009-06-01 12:35:00,8.93,8.93,8.92,8.93,1200.0,8.93,8.93,8.92,8.93,1200.0
2009-06-01 12:40:00,8.92,8.93,8.9,8.91,29700.0,8.92,8.93,8.9,8.91,29700.0
2009-06-01 12:45:00,8.9,8.94,8.89,8.9,67500.0,8.9,8.94,8.89,8.9,67500.0
2009-06-01 12:50:00,8.9,8.92,8.89,8.92,20800.0,8.9,8.92,8.89,8.92,20800.0
2009-06-01 12:55:00,8.92,8.93,8.89,8.9,24300.0,8.92,8.93,8.89,8.9,24300.0
2009-06-01 13:00:00,8.9,8.91,8.89,8.91,15400.0,8.9,8.91,8.89,8.91,15400.0
2009-06-01 13:05:00,8.9,8.91,8.9,8.91,3600.0,8.9,8.91,8.9,8.91,3600.0
2009-06-01 13:10:00,8.91,8.91,8.9,8.91,21800.0,8.91,8.91,8.9,8.91,21800.0
2009-06-01 13:15:00,8.91,8.91,8.9,8.91,1900.0,8.91,8.91,8.9,8.91,1900.0
2009-06-01 13:20:00,8.9,8.91,8.9,8.91,3500.0,8.9,8.91,8.9,8.91,3500.0
2009-06-01 13:25:00,8.91,8.93,8.9,8.92,10800.0,8.91,8.93,8.9,8.92,10800.0
2009-06-01 13:30:00,8.93,8.95,8.91,8.93,31300.0,8.93,8.95,8.91,8.93,31300.0
2009-06-01 13:35:00,8.92,8.98,8.92,8.96,53900.0,8.92,8.98,8.92,8.96,53900.0
2009-06-01 13:40:00,8.96,8.98,8.95,8.96,35900.0,8.96,8.98,8.95,8.96,35900.0
2009-06-01 13:45:00,8.95,8.99,8.95,8.96,19500.0,8.95,8.99,8.95,8.96,19500.0
2009-06-01 13:50:00,8.96,8.98,8.95,8.95,39800.0,8.96,8.98,8.95,8.95,39800.0
2009-06-01 13:55:00,8.95,8.98,8.95,8.96,15100.0,8.95,8.98,8.95,8.96,15100.0
2009-06-01 14:00:00,8.95,8.99,8.95,8.98,16700.0,8.95,8.99,8.95,8.98,16700.0
2009-06-01 14:05:00,8.99,9.0,8.96,8.97,20200.0,8.99,9.0,8.96,8.97,20200.0
2009-06-01 14:10:00,8.96,8.97,8.96,8.97,15700.0,8.96,8.97,8.96,8.97,15700.0
2009-06-01 14:15:00,8.97,8.99,8.96,8.97,12500.0,8.97,8.99,8.96,8.97,12500.0
2009-06-01 14:20:00,8.97,8.97,8.96,8.97,4000.0,8.97,8.97,8.96,8.97,4000.0
2009-06-01 14:25:00,8.96,8.99,8.95,8.99,19800.0,8.96,8.99,8.95,8.99,19800.0
2009-06-01 14:30:00,8.98,8.99,8.98,8.98,16400.0,8.98,8.99,8.98,8.98,16400.0
2009-06-01 14:35:00,8.99,9.0,8.98,8.99,9400.0,8.99,9.0,8.98,8.99,9400.0
2009-06-01 14:40:00,8.99,9.02,8.98,9.02,56700.0,8.99,9.02,8.98,9.02,56700.0
2009-06-01 14:45:00,9.01,9.04,9.01,9.02,55200.0,9.01,9.04,9.01,9.02,55200.0
2009-06-01 14:50:00,9.02,9.03,9.02,9.02,7000.0,9.02,9.03,9.02,9.02,7000.0
2009-06-01 14:55:00,9.03,9.05,9.02,9.03,28500.0,9.03,9.05,9.02,9.03,28500.0
2009-06-01 15:00:00,9.03,9.04,9.02,9.03,17900.0,9.03,9.04,9.02,9.03,17900.0
2009-06-01 15:05:00,9.03,9.03,8.99,9.01,39000.0,9.03,9.03,8.99,9.01,39000.0
2009-06-01 15:10:00,9.01,9.02,8.96,8.96,77600.0,9.01,9.02,8.96,8.96,77600.0
2009-06-01 15:15:00,8.96,8.97,8.9,8.93,93400.0,8.96,8.97,8.9,8.93,93400.0
2009-06-01 15:20:00,8.92,9.03,8.92,9.01,76600.0,8.92,9.03,8.92,9.01,76600.0
2009-06-01 15:25:00,9.0,9.05,8.99,9.02,61100.0,9.0,9.05,8.99,9.02,61100.0
2009-06-01 15:30:00,9.02,9.05,9.0,9.0,48100.0,9.02,9.05,9.0,9.0,48100.0
2009-06-01 15:35:00,9.0,9.04,8.99,9.04,37200.0,9.0,9.04,8.99,9.04,37200.0
2009-06-01 15:40:00,9.03,9.1,9.03,9.09,69300.0,9.03,9.1,9.03,9.09,69300.0
2009-06-01 15:45:00,9.09,9.1,9.08,9.08,55300.0,9.09,9.1,9.08,9.08,55300.0
2009-06-01 15:50:00,9.09,9.09,9.01,9.03,199100.0,9.09,9.09,9.01,9.03,199100.0
2009-06-01 15:55:00,9.03,9.04,8.96,9.01,194300.0,9.03,9.04,8.96,9.01,194300.0
2009-06-02 09:30:00,8.87,8.98,8.78,8.8,95700.0,8.87,8.98,8.78,8.8,95700.0
2009-06-02 09:35:00,8.81,8.81,8.78,8.79,58100.0,8.81,8.81,8.78,8.79,58100.0
2009-06-02 09:40:00,8.79,8.84,8.78,8.82,117200.0,8.79,8.84,8.78,8.82,117200.0
2009-06-02 09:45:00,8.81,8.82,8.75,8.75,53000.0,8.81,8.82,8.75,8.75,53000.0
2009-06-02 09:50:00,8.76,8.76,8.63,8.7,124900.0,8.76,8.76,8.63,8.7,124900.0
2009-06-02 09:55:00,8.71,8.71,8.64,8.65,115400.0,8.71,8.71,8.64,8.65,115400.0
2009-06-02 10:00:00,8.65,8.81,8.65,8.8,82500.0,8.65,8.81,8.65,8.8,82500.0
2009-06-02 10:05:00,8.8,8.86,8.8,8.81,148800.0,8.8,8.86,8.8,8.81,148800.0
2009-06-02 10:10:00,8.81,8.86,8.72,8.81,122100.0,8.81,8.86,8.72,8.81,122100.0
2009-06-02 10:15:00,8.8,8.81,8.7,8.75,67300.0,8.8,8.81,8.7,8.75,67300.0
2009-06-02 10:20:00,8.74,8.75,8.65,8.71,89800.0,8.74,8.75,8.65,8.71,89800.0
2009-06-02 10:25:00,8.71,8.76,8.65,8.75,46800.0,8.71,8.76,8.65,8.75,46800.0
2009-06-02 10:30:00,8.75,8.75,8.66,8.7,197500.0,8.75,8.75,8.66,8.7,197500.0
2009-06-02 10:35:00,8.7,8.72,8.66,8.69,53000.0,8.7,8.72,8.66,8.69,53000.0
2009-06-02 10:40:00,8.68,8.72,8.67,8.71,27900.0,8.68,8.72,8.67,8.71,27900.0
2009-06-02 10:45:00,8.71,8.72,8.69,8.7,19000.0,8.71,8.72,8.69,8.7,19000.0
2009-06-02 10:50:00,8.7,8.74,8.7,8.74,17500.0,8.7,8.74,8.7,8.74,17500.0
2009-06-02 10:55:00,8.74,8.8,8.73,8.76,45500.0,8.74,8.8,8.73,8.76,45500.0
2009-06-02 11:00:00,8.75,8.8,8.73,8.76,42700.0,8.75,8.8,8.73,8.76,42700.0
2009-06-02 11:05:00,8.76,8.8,8.76,8.79,41300.0,8.76,8.8,8.76,8.79,41300.0
2009-06-02 11:10:00,8.8,8.84,8.8,8.81,47700.0,8.8,8.84,8.8,8.81,47700.0
2009-06-02 11:15:00,8.81,8.82,8.71,8.75,64600.0,8.81,8.82,8.71,8.75,64600.0
2009-06-02 11:20:00,8.71,8.77,8.71,8.76,20100.0,8.71,8.77,8.71,8.76,20100.0
2009-06-02 11:25:00,8.77,8.8,8.76,8.79,17100.0,8.77,8.8,8.76,8.79,17100.0
2009-06-02 11:30:00,8.79,8.79,8.68,8.73,77200.0,8.79,8.79,8.68,8.73,77200.0
2009-06-02 11:35:00,8.73,8.73,8.66,8.71,32600.0,8.73,8.73,8.66,8.71,32600.0
2009-06-02 11:40:00,8.71,8.71,8.65,8.7,23600.0,8.71,8.71,8.65,8.7,23600.0
2009-06-02 11:45:00,8.7,8.72,8.7,8.72,8600.0,8.7,8.72,8.7,8.72,8600.0
2009-06-02 11:50:00,8.72,8.77,8.71,8.75,57000.0,8.72,8.77,8.71,8.75,57000.0
2009-06-02 11:55:00,8.75,8.76,8.72,8.76,62400.0,8.75,8.76,8.72,8.76,62400.0
2009-06-02 12:00:00,8.75,8.76,8.74,8.75,30600.0,8.75,8.76,8.74,8.75,30600.0
2009-06-02 12:05:00,8.76,8.82,8.75,8.81,55200.0,8.76,8.82,8.75,8.81,55200.0
2009-06-02 12:10:00,8.82,8.82,8.8,8.8,22400.0,8.82,8.82,8.8,8.8,22400.0
2009-06-02 12:15:00,8.78,8.81,8.76,8.78,32300.0,8.78,8.81,8.76,8.78,32300.0
2009-06-02 12:20:00,8.78,8.8,8.74,8.77,33800.0,8.78,8.8,8.74,8.77,33800.0
2009-06-02 12:25:00,8.77,8.78,8.73,8.74,24900.0,8.77,8.78,8.73,8.74,24900.0
2009-06-02 12:30:00,8.73,8.74,8.72,8.72,21100.0,8.73,8.74,8.72,8.72,21100.0
2009-06-02 12:35:00,8.73,8.73,8.7,8.71,14800.0,8.73,8.73,8.7,8.71,14800.0
2009-06-02 12:40:00,8.72,8.72,8.69,8.69,14900.0,8.72,8.72,8.69,8.69,14900.0
2009-06-02 12:45:00,8.69,8.69,8.67,8.67,7500.0,8.69,8.69,8.67,8.67,7500.0
2009-06-02 12:50:00,8.67,8.71,8.67,8.7,9500.0,8.67,8.71,8.67,8.7,9500.0
2009-06-02 12:55:00,8.69,8.72,8.69,8.72,8400.0,8.69,8.72,8.69,8.72,8400.0
2009-06-02 13:00:00,8.72,8.72,8.7,8.7,10200.0,8.72,8.72,8.7,8.7,10200.0
2009-06-02 13:05:00,8.7,8.71,8.69,8.71,2500.0,8.7,8.71,8.69,8.71,2500.0
2009-06-02 13:10:00,8.71,8.71,8.68,8.68,4800.0,8.71,8.71,8.68,8.68,4800.0
2009-06-02 13:15:00,8.68,8.69,8.67,8.68,4800.0,8.68,8.69,8.67,8.68,4800.0
2009-06-02 13:20:00,8.68,8.69,8.67,8.68,8000.0,8.68,8.69,8.67,8.68,8000.0
2009-06-02 13:25:00,8.69,8.71,8.68,8.71,9700.0,8.69,8.71,8.68,8.71,9700.0
2009-06-02 13:30:00,8.71,8.71,8.69,8.69,11100.0,8.71,8.71,8.69,8.69,11100.0
2009-06-02 13:35:00,8.7,8.7,8.64,8.64,56600.0,8.7,8.7,8.64,8.64,56600.0
2009-06-02 13:40:00,8.64,8.65,8.64,8.65,41800.0,8.64,8.65,8.64,8.65,41800.0
2009-06-02 13:45:00,8.65,8.67,8.64,8.67,22700.0,8.65,8.67,8.64,8.67,22700.0
2009-06-02 13:50:00,8.66,8.66,8.65,8.65,19200.0,8.66,8.66,8.65,8.65,19200.0
2009-06-02 13:55:00,8.65,8.68,8.65,8.67,18300.0,8.65,8.68,8.65,8.67,18300.0
2009-06-02 14:00:00,8.68,8.68,8.61,8.63,73500.0,8.68,8.68,8.61,8.63,73500.0
2009-06-02 14:05:00,8.63,8.64,8.6,8.64,37100.0,8.63,8.64,8.6,8.64,37100.0
2009-06-02 14:10:00,8.63,8.67,8.63,8.67,13000.0,8.63,8.67,8.63,8.67,13000.0
2009-06-02 14:15:00,8.66,8.69,8.66,8.66,12000.0,8.66,8.69,8.66,8.66,12000.0
2009-06-02 14:20:00,8.66,8.7,8.66,8.7,15500.0,8.66,8.7,8.66,8.7,15500.0
2009-06-02 14:25:00,8.7,8.7,8.67,8.67,16200.0,8.7,8.7,8.67,8.67,16200.0
2009-06-02 14:30:00,8.67,8.67,8.66,8.66,9200.0,8.67,8.67,8.66,8.66,9200.0
2009-06-02 14:35:00,8.66,8.68,8.66,8.67,5700.0,8.66,8.68,8.66,8.67,5700.0
2009-06-02 14:40:00,8.67,8.7,8.67,8.69,26800.0,8.67,8.7,8.67,8.69,26800.0
2009-06-02 14:45:00,8.68,8.69,8.68,8.69,4400.0,8.68,8.69,8.68,8.69,4400.0
2009-06-02 14:50:00,8.68,8.71,8.66,8.71,43000.0,8.68,8.71,8.66,8.71,43000.0
2009-06-02 14:55:00,8.7,8.71,8.7,8.7,27900.0,8.7,8.71,8.7,8.7,27900.0
2009-06-02 15:00:00,8.7,8.71,8.7,8.71,15000.0,8.7,8.71,8.7,8.71,15000.0
2009-06-02 15:05:00,8.7,8.71,8.7,8.7,41600.0,8.7,8.71,8.7,8.7,41600.0
2009-06-02 15:10:00,8.71,8.71,8.7,8.7,47100.0,8.71,8.71,8.7,8.7,47100.0
2009-06-02 15:15:00,8.7,8.72,8.7,8.7,113300.0,8.7,8.72,8.7,8.7,113300.0
2009-06-02 15:20:00,8.7,8.71,8.6,8.61,225900.0,8.7,8.71,8.6,8.61,225900.0
2009-06-02 15:25:00,8.61,8.63,8.6,8.6,47200.0,8.61,8.63,8.6,8.6,47200.0
2009-06-02 15:30:00,8.6,8.61,8.51,8.53,142300.0,8.6,8.61,8.51,8.53,142300.0
2009-06-02 15:35:00,8.53,8.56,8.49,8.54,120600.0,8.53,8.56,8.49,8.54,120600.0
2009-06-02 15:40:00,8.53,8.58,8.51,8.58,75900.0,8.53,8.58,8.51,8.58,75900.0
2009-06-02 15:45:00,8.58,8.61,8.57,8.6,35200.0,8.58,8.61,8.57,8.6,35200.0
2009-06-02 15:50:00,8.6,8.61,8.53,8.53,127900.0,8.6,8.61,8.53,8.53,127900.0
2009-06-02 15:55:00,8.52,8.57,8.49,8.51,164200.0,8.52,8.57,8.49,8.51,164200.0
2009-06-03 09:30:00,8.47,8.5,8.41,8.44,31000.0,8.47,8.5,8.41,8.44,31000.0
2009-06-03 09:35:00,8.43,8.43,8.37,8.42,22500.0,8.43,8.43,8.37,8.42,22500.0
2009-06-03 09:40:00,8.42,8.46,8.37,8.45,26300.0,8.42,8.46,8.37,8.45,26300.0
2009-06-03 09:45:00,8.45,8.45,8.39,8.43,26400.0,8.45,8.45,8.39,8.43,26400.0
2009-06-03 09:50:00,8.43,8.45,8.36,8.38,25500.0,8.43,8.45,8.36,8.38,25500.0
2009-06-03 09:55:00,8.37,8.38,8.36,8.36,8100.0,8.37,8.38,8.36,8.36,8100.0
2009-06-03 10:00:00,8.36,8.36,8.32,8.32,34300.0,8.36,8.36,8.32,8.32,34300.0
2009-06-03 10:05:00,8.32,8.33,8.3,8.31,40100.0,8.32,8.33,8.3,8.31,40100.0
2009-06-03 10:10:00,8.31,8.41,8.3,8.39,195800.0,8.31,8.41,8.3,8.39,195800.0
2009-06-03 10:15:00,8.39,8.39,8.34,8.34,22500.0,8.39,8.39,8.34,8.34,22500.0
2009-06-03 10:20:00,8.34,8.35,8.34,8.35,10600.0,8.34,8.35,8.34,8.35,10600.0
2009-06-03 10:25:00,8.35,8.35,8.31,8.32,50900.0,8.35,8.35,8.31,8.32,50900.0
2009-06-03 10:30:00,8.33,8.33,8.26,8.26,53100.0,8.33,8.33,8.26,8.26,53100.0
2009-06-03 10:35:00,8.26,8.28,8.26,8.27,30800.0,8.26,8.28,8.26,8.27,30800.0
2009-06-03 10:40:00,8.27,8.3,8.27,8.3,14900.0,8.27,8.3,8.27,8.3,14900.0
2009-06-03 10:45:00,8.3,8.31,8.18,8.18,96000.0,8.3,8.31,8.18,8.18,96000.0
2009-06-03 10:50:00,8.18,8.21,8.18,8.2,26100.0,8.18,8.21,8.18,8.2,26100.0
2009-06-03 10:55:00,8.21,8.21,8.07,8.13,117800.0,8.21,8.21,8.07,8.13,117800.0
2009-06-03 11:00:00,8.14,8.17,8.12,8.13,19200.0,8.14,8.17,8.12,8.13,19200.0
2009-06-03 11:05:00,8.14,8.26,8.14,8.24,41900.0,8.14,8.26,8.14,8.24,41900.0
2009-06-03 11:10:00,8.24,8.26,8.23,8.24,35100.0,8.24,8.26,8.23,8.24,35100.0
2009-06-03 11:15:00,8.24,8.25,8.22,8.23,7300.0,8.24,8.25,8.22,8.23,7300.0
2009-06-03 11:20:00,8.23,8.27,8.22,8.26,12500.0,8.23,8.27,8.22,8.26,12500.0
2009-06-03 11:25:00,8.26,8.29,8.26,8.26,11700.0,8.26,8.29,8.26,8.26,11700.0
2009-06-03 11:30:00,8.26,8.26,8.26,8.26,3400.0,8.26,8.26,8.26,8.26,3400.0
2009-06-03 11:35:00,8.26,8.27,8.23,8.23,13000.0,8.26,8.27,8.23,8.23,13000.0
2009-06-03 11:40:00,8.23,8.26,8.22,8.22,14000.0,8.23,8.26,8.22,8.22,14000.0
2009-06-03 11:45:00,8.23,8.25,8.22,8.24,56400.0,8.23,8.25,8.22,8.24,56400.0
2009-06-03 11:50:00,8.24,8.24,8.17,8.18,192300.0,8.24,8.24,8.17,8.18,192300.0
2009-06-03 11:55:00,8.19,8.26,8.18,8.21,42200.0,8.19,8.26,8.18,8.21,42200.0
2009-06-03 12:00:00,8.21,8.27,8.2,8.27,53600.0,8.21,8.27,8.2,8.27,53600.0
2009-06-03 12:05:00,8.27,8.31,8.26,8.31,60900.0,8.27,8.31,8.26,8.31,60900.0
2009-06-03 12:10:00,8.3,8.35,8.3,8.33,56300.0,8.3,8.35,8.3,8.33,56300.0
2009-06-03 12:15:00,8.33,8.34,8.26,8.26,49500.0,8.33,8.34,8.26,8.26,49500.0
2009-06-03 12:20:00,8.27,8.27,8.2,8.25,30400.0,8.27,8.27,8.2,8.25,30400.0
2009-06-03 12:25:00,8.24,8.26,8.23,8.25,28500.0,8.24,8.26,8.23,8.25,28500.0
2009-06-03 12:30:00,8.25,8.31,8.25,8.31,9700.0,8.25,8.31,8.25,8.31,9700.0
2009-06-03 12:35:00,8.31,8.34,8.3,8.34,16200.0,8.31,8.34,8.3,8.34,16200.0
2009-06-03 12:40:00,8.34,8.34,8.33,8.34,8500.0,8.34,8.34,8.33,8.34,8500.0
2009-06-03 12:45:00,8.34,8.34,8.33,8.33,24600.0,8.34,8.34,8.33,8.33,24600.0
2009-06-03 12:50:00,8.34,8.34,8.33,8.33,15800.0,8.34,8.34,8.33,8.33,15800.0
2009-06-03 12:55:00,8.34,8.35,8.33,8.34,23200.0,8.34,8.35,8.33,8.34,23200.0
2009-06-03 13:00:00,8.34,8.35,8.32,8.32,97200.0,8.34,8.35,8.32,8.32,97200.0
2009-06-03 13:05:00,8.33,8.34,8.31,8.33,16700.0,8.33,8.34,8.31,8.33,16700.0
2009-06-03 13:10:00,8.33,8.34,8.33,8.34,7200.0,8.33,8.34,8.33,8.34,7200.0
2009-06-03 13:15:00,8.34,8.34,8.33,8.34,9000.0,8.34,8.34,8.33,8.34,9000.0
2009-06-03 13:20:00,8.33,8.34,8.33,8.34,9400.0,8.33,8.34,8.33,8.34,9400.0
2009-06-03 13:25:00,8.34,8.35,8.33,8.34,11200.0,8.34,8.35,8.33,8.34,11200.0
2009-06-03 13:30:00,8.33,8.33,8.32,8.33,5800.0,8.33,8.33,8.32,8.33,5800.0
2009-06-03 13:35:00,8.32,8.33,8.31,8.32,6900.0,8.32,8.33,8.31,8.32,6900.0
2009-06-03 13:40:00,8.33,8.34,8.32,8.32,13300.0,8.33,8.34,8.32,8.32,13300.0
2009-06-03 13:45:00,8.31,8.33,8.31,8.32,9700.0,8.31,8.33,8.31,8.32,9700.0
2009-06-03 13:50:00,8.33,8.33,8.31,8.33,101300.0,8.33,8.33,8.31,8.33,101300.0
2009-06-03 13:55:00,8.33,8.34,8.32,8.33,8100.0,8.33,8.34,8.32,8.33,8100.0
2009-06-03 14:00:00,8.34,8.34,8.32,8.32,14600.0,8.34,8.34,8.32,8.32,14600.0
2009-06-03 14:05:00,8.32,8.33,8.32,8.32,10600.0,8.32,8.33,8.32,8.32,10600.0
2009-06-03 14:10:00,8.33,8.33,8.32,8.32,5600.0,8.33,8.33,8.32,8.32,5600.0
2009-06-03 14:15:00,8.33,8.37,8.32,8.36,34900.0,8.33,8.37,8.32,8.36,34900.0
2009-06-03 14:20:00,8.37,8.37,8.35,8.36,8800.0,8.37,8.37,8.35,8.36,8800.0
2009-06-03 14:25:00,8.36,8.38,8.35,8.36,12600.0,8.36,8.38,8.35,8.36,12600.0
2009-06-03 14:30:00,8.36,8.37,8.34,8.34,8200.0,8.36,8.37,8.34,8.34,8200.0
2009-06-03 14:35:00,8.34,8.35,8.34,8.34,5200.0,8.34,8.35,8.34,8.34,5200.0
2009-06-03 14:40:00,8.34,8.34,8.33,8.34,11400.0,8.34,8.34,8.33,8.34,11400.0
2009-06-03 14:45:00,8.34,8.36,8.33,8.36,10000.0,8.34,8.36,8.33,8.36,10000.0
2009-06-03 14:50:00,8.36,8.37,8.34,8.35,9900.0,8.36,8.37,8.34,8.35,9900.0
2009-06-03 14:55:00,8.35,8.4,8.35,8.36,11100.0,8.35,8.4,8.35,8.36,11100.0
2009-06-03 15:00:00,8.37,8.37,8.33,8.34,8500.0,8.37,8.37,8.33,8.34,8500.0
2009-06-03 15:05:00,8.33,8.34,8.33,8.33,8400.0,8.33,8.34,8.33,8.33,8400.0
2009-06-03 15:10:00,8.34,8.35,8.33,8.34,12800.0,8.34,8.35,8.33,8.34,12800.0
2009-06-03 15:15:00,8.34,8.36,8.33,8.35,14800.0,8.34,8.36,8.33,8.35,14800.0
2009-06-03 15:20:00,8.34,8.35,8.34,8.34,8600.0,8.34,8.35,8.34,8.34,8600.0
2009-06-03 15:25:00,8.34,8.35,8.31,8.31,19200.0,8.34,8.35,8.31,8.31,19200.0
2009-06-03 15:30:00,8.32,8.33,8.31,8.32,28600.0,8.32,8.33,8.31,8.32,28600.0
2009-06-03 15:35:00,8.33,8.36,8.32,8.35,26200.0,8.33,8.36,8.32,8.35,26200.0
2009-06-03 15:40:00,8.36,8.42,8.35,8.41,74800.0,8.36,8.42,8.35,8.41,74800.0
2009-06-03 15:45:00,8.4,8.44,8.39,8.39,83600.0,8.4,8.44,8.39,8.39,83600.0
2009-06-03 15:50:00,8.4,8.44,8.38,8.39,62700.0,8.4,8.44,8.38,8.39,62700.0
2009-06-03 15:55:00,8.38,8.41,8.37,8.4,79300.0,8.38,8.41,8.37,8.4,79300.0
2009-06-04 09:30:00,8.49,8.54,8.41,8.53,35900.0,8.49,8.54,8.41,8.53,35900.0
2009-06-04 09:35:00,8.54,8.6,8.5,8.59,46400.0,8.54,8.6,8.5,8.59,46400.0
2009-06-04 09:40:00,8.59,8.64,8.51,8.51,13800.0,8.59,8.64,8.51,8.51,13800.0
2009-06-04 09:45:00,8.51,8.56,8.48,8.48,20800.0,8.51,8.56,8.48,8.48,20800.0
2009-06-04 09:50:00,8.48,8.49,8.47,8.49,8700.0,8.48,8.49,8.47,8.49,8700.0
2009-06-04 09:55:00,8.48,8.49,8.47,8.49,4600.0,8.48,8.49,8.47,8.49,4600.0
2009-06-04 10:00:00,8.48,8.5,8.47,8.49,9900.0,8.48,8.5,8.47,8.49,9900.0
2009-06-04 10:05:00,8.48,8.49,8.45,8.45,14500.0,8.48,8.49,8.45,8.45,14500.0
2009-06-04 10:10:00,8.44,8.45,8.41,8.45,23100.0,8.44,8.45,8.41,8.45,23100.0
2009-06-04 10:15:00,8.44,8.45,8.44,8.45,13700.0,8.44,8.45,8.44,8.45,13700.0
2009-06-04 10:20:00,8.44,8.45,8.44,8.45,9100.0,8.44,8.45,8.44,8.45,9100.0
2009-06-04 10:25:00,8.45,8.5,8.45,8.49,12100.0,8.45,8.5,8.45,8.49,12100.0
2009-06-04 10:30:00,8.49,8.5,8.47,8.47,9600.0,8.49,8.5,8.47,8.47,9600.0
2009-06-04 10:35:00,8.45,8.49,8.45,8.46,15600.0,8.45,8.49,8.45,8.46,15600.0
2009-06-04 10:40:00,8.46,8.47,8.44,8.46,7400.0,8.46,8.47,8.44,8.46,7400.0
2009-06-04 10:45:00,8.47,8.47,8.46,8.46,5400.0,8.47,8.47,8.46,8.46,5400.0
2009-06-04 10:50:00,8.45,8.47,8.43,8.47,13500.0,8.45,8.47,8.43,8.47,13500.0
2009-06-04 10:55:00,8.48,8.52,8.48,8.51,7500.0,8.48,8.52,8.48,8.51,7500.0
2009-06-04 11:00:00,8.5,8.51,8.5,8.51,8200.0,8.5,8.51,8.5,8.51,8200.0
2009-06-04 11:05:00,8.5,8.51,8.5,8.51,7100.0,8.5,8.51,8.5,8.51,7100.0
2009-06-04 11:10:00,8.51,8.51,8.48,8.5,49000.0,8.51,8.51,8.48,8.5,49000.0
2009-06-04 11:15:00,8.49,8.51,8.49,8.51,9600.0,8.49,8.51,8.49,8.51,9600.0
2009-06-04 11:20:00,8.51,8.52,8.5,8.52,7300.0,8.51,8.52,8.5,8.52,7300.0
2009-06-04 11:25:00,8.51,8.51,8.5,8.51,5500.0,8.51,8.51,8.5,8.51,5500.0
2009-06-04 11:30:00,8.5,8.52,8.5,8.52,6800.0,8.5,8.52,8.5,8.52,6800.0
2009-06-04 11:35:00,8.52,8.53,8.52,8.53,12600.0,8.52,8.53,8.52,8.53,12600.0
2009-06-04 11:40:00,8.52,8.53,8.51,8.51,13200.0,8.52,8.53,8.51,8.51,13200.0
2009-06-04 11:45:00,8.51,8.53,8.5,8.53,72100.0,8.51,8.53,8.5,8.53,72100.0
2009-06-04 11:50:00,8.52,8.55,8.52,8.53,57500.0,8.52,8.55,8.52,8.53,57500.0
2009-06-04 11:55:00,8.53,8.53,8.52,8.52,6000.0,8.53,8.53,8.52,8.52,6000.0
2009-06-04 12:00:00,8.52,8.55,8.52,8.55,21100.0,8.52,8.55,8.52,8.55,21100.0
2009-06-04 12:05:00,8.55,8.55,8.54,8.55,10700.0,8.55,8.55,8.54,8.55,10700.0
2009-06-04 12:10:00,8.54,8.56,8.54,8.56,22900.0,8.54,8.56,8.54,8.56,22900.0
2009-06-04 12:15:00,8.56,8.57,8.56,8.56,1200.0,8.56,8.57,8.56,8.56,1200.0
2009-06-04 12:20:00,8.56,8.6,8.56,8.6,53900.0,8.56,8.6,8.56,8.6,53900.0
2009-06-04 12:25:00,8.59,8.61,8.59,8.61,12600.0,8.59,8.61,8.59,8.61,12600.0
2009-06-04 12:30:00,8.6,8.65,8.6,8.64,86900.0,8.6,8.65,8.6,8.64,86900.0
2009-06-04 12:35:00,8.65,8.65,8.64,8.64,54200.0,8.65,8.65,8.64,8.64,54200.0
2009-06-04 12:40:00,8.64,8.65,8.64,8.65,10700.0,8.64,8.65,8.64,8.65,10700.0
2009-06-04 12:45:00,8.65,8.66,8.64,8.66,17500.0,8.65,8.66,8.64,8.66,17500.0
2009-06-04 12:50:00,8.66,8.68,8.66,8.67,68100.0,8.66,8.68,8.66,8.67,68100.0
2009-06-04 12:55:00,8.68,8.68,8.67,8.68,4500.0,8.68,8.68,8.67,8.68,4500.0
2009-06-04 13:00:00,8.68,8.68,8.67,8.67,4300.0,8.68,8.68,8.67,8.67,4300.0
2009-06-04 13:05:00,8.67,8.68,8.65,8.65,13600.0,8.67,8.68,8.65,8.65,13600.0
2009-06-04 13:10:00,8.65,8.67,8.64,8.64,238000.0,8.65,8.67,8.64,8.64,238000.0
2009-06-04 13:15:00,8.64,8.65,8.63,8.65,8600.0,8.64,8.65,8.63,8.65,8600.0
2009-06-04 13:20:00,8.65,8.67,8.65,8.65,13500.0,8.65,8.67,8.65,8.65,13500.0
2009-06-04 13:25:00,8.64,8.66,8.64,8.64,17000.0,8.64,8.66,8.64,8.64,17000.0
2009-06-04 13:30:00,8.65,8.66,8.64,8.64,17300.0,8.65,8.66,8.64,8.64,17300.0
2009-06-04 13:35:00,8.64,8.65,8.64,8.65,6300.0,8.64,8.65,8.64,8.65,6300.0
2009-06-04 13:40:00,8.65,8.65,8.61,8.62,8500.0,8.65,8.65,8.61,8.62,8500.0
2009-06-04 13:45:00,8.61,8.62,8.59,8.6,8300.0,8.61,8.62,8.59,8.6,8300.0
2009-06-04 13:50:00,8.61,8.62,8.6,8.61,43500.0,8.61,8.62,8.6,8.61,43500.0
2009-06-04 13:55:00,8.61,8.61,8.6,8.6,3200.0,8.61,8.61,8.6,8.6,3200.0
2009-06-04 14:00:00,8.6,8.61,8.6,8.61,3300.0,8.6,8.61,8.6,8.61,3300.0
2009-06-04 14:05:00,8.61,8.61,8.6,8.61,4300.0,8.61,8.61,8.6,8.61,4300.0
2009-06-04 14:10:00,8.6,8.61,8.58,8.58,7800.0,8.6,8.61,8.58,8.58,7800.0
2009-06-04 14:15:00,8.59,8.59,8.58,8.59,2600.0,8.59,8.59,8.58,8.59,2600.0
2009-06-04 14:20:00,8.58,8.61,8.58,8.6,7700.0,8.58,8.61,8.58,8.6,7700.0
2009-06-04 14:25:00,8.6,8.62,8.6,8.62,23500.0,8.6,8.62,8.6,8.62,23500.0
2009-06-04 14:30:00,8.63,8.63,8.62,8.63,2500.0,8.63,8.63,8.62,8.63,2500.0
2009-06-04 14:35:00,8.63,8.63,8.59,8.6,12900.0,8.63,8.63,8.59,8.6,12900.0
2009-06-04 14:40:00,8.61,8.62,8.6,8.61,11400.0,8.61,8.62,8.6,8.61,11400.0
2009-06-04 14:45:00,8.61,8.61,8.6,8.61,2200.0,8.61,8.61,8.6,8.61,2200.0
2009-06-04 14:50:00,8.6,8.62,8.6,8.62,14300.0,8.6,8.62,8.6,8.62,14300.0
2009-06-04 14:55:00,8.61,8.62,8.61,8.62,7800.0,8.61,8.62,8.61,8.62,7800.0
2009-06-04 15:00:00,8.61,8.62,8.61,8.62,5200.0,8.61,8.62,8.61,8.62,5200.0
2009-06-04 15:05:00,8.62,8.62,8.61,8.61,10400.0,8.62,8.62,8.61,8.61,10400.0
2009-06-04 15:10:00,8.61,8.62,8.6,8.6,14200.0,8.61,8.62,8.6,8.6,14200.0
2009-06-04 15:15:00,8.6,8.61,8.59,8.6,5900.0,8.6,8.61,8.59,8.6,5900.0
2009-06-04 15:20:00,8.59,8.61,8.57,8.57,42300.0,8.59,8.61,8.57,8.57,42300.0
2009-06-04 15:25:00,8.58,8.6,8.58,8.59,15000.0,8.58,8.6,8.58,8.59,15000.0
2009-06-04 15:30:00,8.59,8.6,8.58,8.6,15300.0,8.59,8.6,8.58,8.6,15300.0
2009-06-04 15:35:00,8.59,8.61,8.59,8.6,29000.0,8.59,8.61,8.59,8.6,29000.0
2009-06-04 15:40:00,8.59,8.6,8.56,8.57,14000.0,8.59,8.6,8.56,8.57,14000.0
2009-06-04 15:45:00,8.57,8.59,8.55,8.57,26100.0,8.57,8.59,8.55,8.57,26100.0
2009-06-04 15:50:00,8.56,8.58,8.56,8.58,54300.0,8.56,8.58,8.56,8.58,54300.0
2009-06-04 15:55:00,8.57,8.6,8.57,8.6,52200.0,8.57,8.6,8.57,8.6,52200.0
2009-06-05 09:30:00,8.69,8.79,8.68,8.75,39900.0,8.69,8.79,8.68,8.75,39900.0
2009-06-05 09:35:00,8.75,8.8,8.72,8.75,69700.0,8.75,8.8,8.72,8.75,69700.0
2009-06-05 09:40:00,8.75,8.76,8.64,8.69,28000.0,8.75,8.76,8.64,8.69,28000.0
2009-06-05 09:45:00,8.68,8.69,8.6,8.61,17000.0,8.68,8.69,8.6,8.61,17000.0
2009-06-05 09:50:00,8.61,8.63,8.6,8.61,11900.0,8.61,8.63,8.6,8.61,11900.0
2009-06-05 09:55:00,8.61,8.61,8.56,8.57,12900.0,8.61,8.61,8.56,8.57,12900.0
2009-06-05 10:00:00,8.57,8.58,8.56,8.57,20700.0,8.57,8.58,8.56,8.57,20700.0
2009-06-05 10:05:00,8.57,8.6,8.55,8.56,38900.0,8.57,8.6,8.55,8.56,38900.0
2009-06-05 10:10:00,8.56,8.56,8.52,8.52,12500.0,8.56,8.56,8.52,8.52,12500.0
2009-06-05 10:15:00,8.53,8.54,8.52,8.53,6800.0,8.53,8.54,8.52,8.53,6800.0
2009-06-05 10:20:00,8.53,8.55,8.53,8.55,16300.0,8.53,8.55,8.53,8.55,16300.0
2009-06-05 10:25:00,8.55,8.56,8.55,8.56,7300.0,8.55,8.56,8.55,8.56,7300.0
2009-06-05 10:30:00,8.55,8.58,8.54,8.58,18700.0,8.55,8.58,8.54,8.58,18700.0
2009-06-05 10:35:00,8.57,8.6,8.57,8.59,4800.0,8.57,8.6,8.57,8.59,4800.0
2009-06-05 10:40:00,8.59,8.59,8.59,8.59,700.0,8.59,8.59,8.59,8.59,700.0
2009-06-05 10:45:00,8.59,8.6,8.58,8.58,7300.0,8.59,8.6,8.58,8.58,7300.0
2009-06-05 10:50:00,8.59,8.61,8.59,8.6,15400.0,8.59,8.61,8.59,8.6,15400.0
2009-06-05 10:55:00,8.6,8.6,8.58,8.58,5200.0,8.6,8.6,8.58,8.58,5200.0
2009-06-05 11:00:00,8.59,8.62,8.59,8.62,8800.0,8.59,8.62,8.59,8.62,8800.0
2009-06-05 11:05:00,8.62,8.63,8.61,8.62,15900.0,8.62,8.63,8.61,8.62,15900.0
2009-06-05 11:10:00,8.62,8.63,8.61,8.62,11100.0,8.62,8.63,8.61,8.62,11100.0
2009-06-05 11:15:00,8.62,8.62,8.6,8.6,7100.0,8.62,8.62,8.6,8.6,7100.0
2009-06-05 11:20:00,8.61,8.62,8.6,8.62,10100.0,8.61,8.62,8.6,8.62,10100.0
2009-06-05 11:25:00,8.62,8.62,8.61,8.61,1000.0,8.62,8.62,8.61,8.61,1000.0
2009-06-05 11:30:00,8.61,8.61,8.59,8.6,3400.0,8.61,8.61,8.59,8.6,3400.0
2009-06-05 11:35:00,8.6,8.61,8.6,8.6,5800.0,8.6,8.61,8.6,8.6,5800.0
2009-06-05 11:40:00,8.6,8.62,8.6,8.62,4300.0,8.6,8.62,8.6,8.62,4300.0
2009-06-05 11:45:00,8.62,8.63,8.62,8.62,2500.0,8.62,8.63,8.62,8.62,2500.0
2009-06-05 11:50:00,8.63,8.63,8.6,8.63,10600.0,8.63,8.63,8.6,8.63,10600.0
2009-06-05 11:55:00,8.62,8.63,8.59,8.59,18900.0,8.62,8.63,8.59,8.59,18900.0
2009-06-05 12:00:00,8.6,8.62,8.59,8.59,36000.0,8.6,8.62,8.59,8.59,36000.0
2009-06-05 12:05:00,8.61,8.63,8.59,8.63,22700.0,8.61,8.63,8.59,8.63,22700.0
2009-06-05 12:10:00,8.62,8.62,8.59,8.6,17100.0,8.62,8.62,8.59,8.6,17100.0
2009-06-05 12:15:00,8.61,8.63,8.6,8.63,3200.0,8.61,8.63,8.6,8.63,3200.0
2009-06-05 12:20:00,8.62,8.62,8.58,8.59,11200.0,8.62,8.62,8.58,8.59,11200.0
2009-06-05 12:25:00,8.59,8.61,8.59,8.61,9300.0,8.59,8.61,8.59,8.61,9300.0
2009-06-05 12:30:00,8.61,8.61,8.6,8.6,1400.0,8.61,8.61,8.6,8.6,1400.0
2009-06-05 12:35:00,8.61,8.62,8.61,8.62,8500.0,8.61,8.62,8.61,8.62,8500.0
2009-06-05 12:40:00,8.62,8.63,8.62,8.63,4300.0,8.62,8.63,8.62,8.63,4300.0
2009-06-05 12:45:00,8.63,8.65,8.63,8.65,3700.0,8.63,8.65,8.63,8.65,3700.0
2009-06-05 12:50:00,8.65,8.65,8.65,8.65,600.0,8.65,8.65,8.65,8.65,600.0
2009-06-05 12:55:00,8.66,8.66,8.65,8.65,2300.0,8.66,8.66,8.65,8.65,2300.0
2009-06-05 13:00:00,8.65,8.66,8.65,8.66,5800.0,8.65,8.66,8.65,8.66,5800.0
2009-06-05 13:05:00,8.66,8.66,8.64,8.64,8500.0,8.66,8.66,8.64,8.64,8500.0
2009-06-05 13:10:00,8.63,8.63,8.61,8.63,8700.0,8.63,8.63,8.61,8.63,8700.0
2009-06-05 13:15:00,8.62,8.62,8.61,8.61,2500.0,8.62,8.62,8.61,8.61,2500.0
2009-06-05 13:20:00,8.61,8.63,8.6,8.61,5400.0,8.61,8.63,8.6,8.61,5400.0
2009-06-05 13:25:00,8.6,8.62,8.6,8.61,18500.0,8.6,8.62,8.6,8.61,18500.0
2009-06-05 13:30:00,8.61,8.62,8.6,8.62,4000.0,8.61,8.62,8.6,8.62,4000.0
2009-06-05 13:35:00,8.61,8.62,8.6,8.6,10200.0,8.61,8.62,8.6,8.6,10200.0
2009-06-05 13:40:00,8.61,8.62,8.6,8.6,7700.0,8.61,8.62,8.6,8.6,7700.0
2009-06-05 13:45:00,8.6,8.61,8.6,8.6,4800.0,8.6,8.61,8.6,8.6,4800.0
2009-06-05 13:50:00,8.61,8.61,8.6,8.61,5600.0,8.61,8.61,8.6,8.61,5600.0
2009-06-05 13:55:00,8.61,8.61,8.58,8.59,8900.0,8.61,8.61,8.58,8.59,8900.0
2009-06-05 14:00:00,8.59,8.61,8.56,8.58,40600.0,8.59,8.61,8.56,8.58,40600.0
2009-06-05 14:05:00,8.57,8.58,8.56,8.56,6700.0,8.57,8.58,8.56,8.56,6700.0
2009-06-05 14:10:00,8.56,8.57,8.56,8.56,900.0,8.56,8.57,8.56,8.56,900.0
2009-06-05 14:15:00,8.56,8.57,8.54,8.55,8200.0,8.56,8.57,8.54,8.55,8200.0
2009-06-05 14:20:00,8.54,8.55,8.53,8.55,7400.0,8.54,8.55,8.53,8.55,7400.0
2009-06-05 14:25:00,8.55,8.55,8.53,8.54,3700.0,8.55,8.55,8.53,8.54,3700.0
2009-06-05 14:30:00,8.54,8.54,8.53,8.53,7900.0,8.54,8.54,8.53,8.53,7900.0
2009-06-05 14:35:00,8.54,8.54,8.5,8.51,18000.0,8.54,8.54,8.5,8.51,18000.0
2009-06-05 14:40:00,8.52,8.54,8.5,8.52,31600.0,8.52,8.54,8.5,8.52,31600.0
2009-06-05 14:45:00,8.52,8.52,8.52,8.52,900.0,8.52,8.52,8.52,8.52,900.0
2009-06-05 14:50:00,8.52,8.54,8.52,8.53,9000.0,8.52,8.54,8.52,8.53,9000.0
2009-06-05 14:55:00,8.52,8.54,8.52,8.53,4100.0,8.52,8.54,8.52,8.53,4100.0
2009-06-05 15:00:00,8.52,8.54,8.51,8.53,14000.0,8.52,8.54,8.51,8.53,14000.0
2009-06-05 15:05:00,8.54,8.56,8.53,8.54,7200.0,8.54,8.56,8.53,8.54,7200.0
2009-06-05 15:10:00,8.53,8.54,8.51,8.53,7100.0,8.53,8.54,8.51,8.53,7100.0
2009-06-05 15:15:00,8.52,8.53,8.51,8.51,10400.0,8.52,8.53,8.51,8.51,10400.0
2009-06-05 15:20:00,8.52,8.54,8.52,8.54,16500.0,8.52,8.54,8.52,8.54,16500.0
2009-06-05 15:25:00,8.53,8.54,8.52,8.52,8900.0,8.53,8.54,8.52,8.52,8900.0
2009-06-05 15:30:00,8.51,8.54,8.51,8.52,7100.0,8.51,8.54,8.51,8.52,7100.0
2009-06-05 15:35:00,8.51,8.54,8.51,8.54,10400.0,8.51,8.54,8.51,8.54,10400.0
2009-06-05 15:40:00,8.54,8.55,8.52,8.53,10500.0,8.54,8.55,8.52,8.53,10500.0
2009-06-05 15:45:00,8.53,8.53,8.51,8.51,25200.0,8.53,8.53,8.51,8.51,25200.0
2009-06-05 15:50:00,8.51,8.54,8.51,8.52,24700.0,8.51,8.54,8.51,8.52,24700.0
2009-06-05 15:55:00,8.52,8.55,8.52,8.53,103700.0,8.52,8.55,8.52,8.53,103700.0
2009-06-08 09:30:00,8.5,8.62,8.5,8.54,12200.0,8.5,8.62,8.5,8.54,12200.0
2009-06-08 09:35:00,8.53,8.53,8.4,8.43,16800.0,8.53,8.53,8.4,8.43,16800.0
2009-06-08 09:40:00,8.42,8.42,8.36,8.37,18300.0,8.42,8.42,8.36,8.37,18300.0
2009-06-08 09:45:00,8.37,8.37,8.35,8.35,16000.0,8.37,8.37,8.35,8.35,16000.0
2009-06-08 09:50:00,8.35,8.37,8.32,8.32,28100.0,8.35,8.37,8.32,8.32,28100.0
2009-06-08 09:55:00,8.34,8.34,8.33,8.34,6700.0,8.34,8.34,8.33,8.34,6700.0
2009-06-08 10:00:00,8.34,8.35,8.32,8.35,16500.0,8.34,8.35,8.32,8.35,16500.0
2009-06-08 10:05:00,8.35,8.39,8.35,8.39,15200.0,8.35,8.39,8.35,8.39,15200.0
2009-06-08 10:10:00,8.39,8.41,8.39,8.39,14800.0,8.39,8.41,8.39,8.39,14800.0
2009-06-08 10:15:00,8.38,8.4,8.38,8.4,10700.0,8.38,8.4,8.38,8.4,10700.0
2009-06-08 10:20:00,8.4,8.42,8.4,8.42,7400.0,8.4,8.42,8.4,8.42,7400.0
2009-06-08 10:25:00,8.42,8.42,8.4,8.4,22500.0,8.42,8.42,8.4,8.4,22500.0
2009-06-08 10:30:00,8.4,8.42,8.4,8.41,8500.0,8.4,8.42,8.4,8.41,8500.0
2009-06-08 10:35:00,8.4,8.42,8.4,8.42,6600.0,8.4,8.42,8.4,8.42,6600.0
2009-06-08 10:40:00,8.42,8.44,8.42,8.43,4400.0,8.42,8.44,8.42,8.43,4400.0
2009-06-08 10:45:00,8.43,8.43,8.42,8.43,4900.0,8.43,8.43,8.42,8.43,4900.0
2009-06-08 10:50:00,8.43,8.44,8.42,8.44,16900.0,8.43,8.44,8.42,8.44,16900.0
2009-06-08 10:55:00,8.44,8.46,8.44,8.44,27300.0,8.44,8.46,8.44,8.44,27300.0
2009-06-08 11:00:00,8.44,8.45,8.44,8.45,9200.0,8.44,8.45,8.44,8.45,9200.0
2009-06-08 11:05:00,8.45,8.45,8.43,8.44,12800.0,8.45,8.45,8.43,8.44,12800.0
2009-06-08 11:10:00,8.44,8.44,8.44,8.44,1400.0,8.44,8.44,8.44,8.44,1400.0
2009-06-08 11:15:00,8.44,8.45,8.43,8.44,9400.0,8.44,8.45,8.43,8.44,9400.0
2009-06-08 11:20:00,8.45,8.45,8.44,8.45,3900.0,8.45,8.45,8.44,8.45,3900.0
2009-06-08 11:25:00,8.45,8.45,8.44,8.44,14100.0,8.45,8.45,8.44,8.44,14100.0
2009-06-08 11:30:00,8.44,8.45,8.44,8.44,10800.0,8.44,8.45,8.44,8.44,10800.0
2009-06-08 11:35:00,8.44,8.45,8.44,8.45,1200.0,8.44,8.45,8.44,8.45,1200.0
2009-06-08 11:40:00,8.45,8.45,8.44,8.45,2500.0,8.45,8.45,8.44,8.45,2500.0
2009-06-08 11:45:00,8.44,8.45,8.44,8.44,6900.0,8.44,8.45,8.44,8.44,6900.0
2009-06-08 11:50:00,8.44,8.45,8.43,8.43,14800.0,8.44,8.45,8.43,8.43,14800.0
2009-06-08 11:55:00,8.44,8.44,8.43,8.43,2800.0,8.44,8.44,8.43,8.43,2800.0
2009-06-08 12:00:00,8.44,8.48,8.43,8.47,29200.0,8.44,8.48,8.43,8.47,29200.0
2009-06-08 12:05:00,8.47,8.47,8.42,8.42,10900.0,8.47,8.47,8.42,8.42,10900.0
2009-06-08 12:10:00,8.42,8.42,8.4,8.4,8900.0,8.42,8.42,8.4,8.4,8900.0
2009-06-08 12:15:00,8.4,8.41,8.4,8.4,2400.0,8.4,8.41,8.4,8.4,2400.0
2009-06-08 12:20:00,8.41,8.42,8.41,8.42,10700.0,8.41,8.42,8.41,8.42,10700.0
2009-06-08 12:25:00,8.42,8.42,8.4,8.41,4100.0,8.42,8.42,8.4,8.41,4100.0
2009-06-08 12:30:00,8.4,8.41,8.38,8.39,9000.0,8.4,8.41,8.38,8.39,9000.0
2009-06-08 12:35:00,8.38,8.41,8.38,8.4,5600.0,8.38,8.41,8.38,8.4,5600.0
2009-06-08 12:40:00,8.41,8.41,8.39,8.39,5300.0,8.41,8.41,8.39,8.39,5300.0
2009-06-08 12:45:00,8.38,8.38,8.37,8.38,2200.0,8.38,8.38,8.37,8.38,2200.0
2009-06-08 12:50:00,8.38,8.38,8.37,8.38,3900.0,8.38,8.38,8.37,8.38,3900.0
2009-06-08 12:55:00,8.38,8.38,8.37,8.37,2200.0,8.38,8.38,8.37,8.37,2200.0
2009-06-08 13:00:00,8.38,8.4,8.34,8.35,42700.0,8.38,8.4,8.34,8.35,42700.0
2009-06-08 13:05:00,8.35,8.38,8.35,8.36,43800.0,8.35,8.38,8.35,8.36,43800.0
2009-06-08 13:10:00,8.36,8.38,8.36,8.37,14800.0,8.36,8.38,8.36,8.37,14800.0
2009-06-08 13:15:00,8.37,8.38,8.36,8.38,6300.0,8.37,8.38,8.36,8.38,6300.0
2009-06-08 13:20:00,8.39,8.39,8.38,8.39,1900.0,8.39,8.39,8.38,8.39,1900.0
2009-06-08 13:25:00,8.38,8.39,8.38,8.39,3400.0,8.38,8.39,8.38,8.39,3400.0
2009-06-08 13:30:00,8.39,8.39,8.35,8.38,29700.0,8.39,8.39,8.35,8.38,29700.0
2009-06-08 13:35:00,8.38,8.39,8.36,8.38,16600.0,8.38,8.39,8.36,8.38,16600.0
2009-06-08 13:40:00,8.37,8.39,8.37,8.39,9600.0,8.37,8.39,8.37,8.39,9600.0
2009-06-08 13:45:00,8.41,8.45,8.38,8.38,44800.0,8.41,8.45,8.38,8.38,44800.0
2009-06-08 13:50:00,8.38,8.39,8.35,8.35,48100.0,8.38,8.39,8.35,8.35,48100.0
2009-06-08 13:55:00,8.35,8.36,8.35,8.36,1300.0,8.35,8.36,8.35,8.36,1300.0
2009-06-08 14:00:00,8.36,8.36,8.35,8.36,8000.0,8.36,8.36,8.35,8.36,8000.0
2009-06-08 14:05:00,8.36,8.37,8.35,8.35,16300.0,8.36,8.37,8.35,8.35,16300.0
2009-06-08 14:10:00,8.36,8.36,8.35,8.35,3400.0,8.36,8.36,8.35,8.35,3400.0
2009-06-08 14:15:00,8.36,8.36,8.35,8.36,2600.0,8.36,8.36,8.35,8.36,2600.0
2009-06-08 14:20:00,8.36,8.36,8.3,8.32,50200.0,8.36,8.36,8.3,8.32,50200.0
2009-06-08 14:25:00,8.33,8.33,8.3,8.3,19900.0,8.33,8.33,8.3,8.3,19900.0
2009-06-08 14:30:00,8.31,8.35,8.31,8.33,17900.0,8.31,8.35,8.31,8.33,17900.0
2009-06-08 14:35:00,8.32,8.36,8.31,8.35,53100.0,8.32,8.36,8.31,8.35,53100.0
2009-06-08 14:40:00,8.35,8.35,8.32,8.32,9200.0,8.35,8.35,8.32,8.32,9200.0
2009-06-08 14:45:00,8.31,8.34,8.31,8.33,15900.0,8.31,8.34,8.31,8.33,15900.0
2009-06-08 14:50:00,8.33,8.4,8.33,8.38,60100.0,8.33,8.4,8.33,8.38,60100.0
2009-06-08 14:55:00,8.38,8.41,8.36,8.38,33500.0,8.38,8.41,8.36,8.38,33500.0
2009-06-08 15:00:00,8.38,8.42,8.37,8.37,7100.0,8.38,8.42,8.37,8.37,7100.0
2009-06-08 15:05:00,8.36,8.39,8.35,8.38,8500.0,8.36,8.39,8.35,8.38,8500.0
2009-06-08 15:10:00,8.38,8.4,8.36,8.37,7300.0,8.38,8.4,8.36,8.37,7300.0
2009-06-08 15:15:00,8.38,8.43,8.37,8.41,18000.0,8.38,8.43,8.37,8.41,18000.0
2009-06-08 15:20:00,8.42,8.45,8.4,8.41,44000.0,8.42,8.45,8.4,8.41,44000.0
2009-06-08 15:25:00,8.42,8.42,8.4,8.41,23000.0,8.42,8.42,8.4,8.41,23000.0
2009-06-08 15:30:00,8.42,8.48,8.41,8.45,29500.0,8.42,8.48,8.41,8.45,29500.0
2009-06-08 15:35:00,8.45,8.48,8.42,8.43,62300.0,8.45,8.48,8.42,8.43,62300.0
2009-06-08 15:40:00,8.44,8.46,8.41,8.45,52700.0,8.44,8.46,8.41,8.45,52700.0
2009-06-08 15:45:00,8.44,8.46,8.44,8.45,8500.0,8.44,8.46,8.44,8.45,8500.0
2009-06-08 15:50:00,8.46,8.48,8.44,8.46,31400.0,8.46,8.48,8.44,8.46,31400.0
2009-06-08 15:55:00,8.46,8.47,8.4,8.43,49700.0,8.46,8.47,8.4,8.43,49700.0
2009-06-09 09:30:00,8.47,8.53,8.46,8.51,8800.0,8.47,8.53,8.46,8.51,8800.0
2009-06-09 09:35:00,8.53,8.55,8.49,8.53,9300.0,8.53,8.55,8.49,8.53,9300.0
2009-06-09 09:40:00,8.53,8.56,8.5,8.52,9500.0,8.53,8.56,8.5,8.52,9500.0
2009-06-09 09:45:00,8.53,8.54,8.52,8.53,20400.0,8.53,8.54,8.52,8.53,20400.0
2009-06-09 09:50:00,8.52,8.53,8.52,8.53,22400.0,8.52,8.53,8.52,8.53,22400.0
2009-06-09 09:55:00,8.52,8.53,8.5,8.51,41900.0,8.52,8.53,8.5,8.51,41900.0
2009-06-09 10:00:00,8.51,8.52,8.51,8.52,10500.0,8.51,8.52,8.51,8.52,10500.0
2009-06-09 10:05:00,8.51,8.53,8.51,8.52,39300.0,8.51,8.53,8.51,8.52,39300.0
2009-06-09 10:10:00,8.52,8.57,8.52,8.56,26000.0,8.52,8.57,8.52,8.56,26000.0
2009-06-09 10:15:00,8.55,8.55,8.49,8.5,80900.0,8.55,8.55,8.49,8.5,80900.0
2009-06-09 10:20:00,8.49,8.51,8.44,8.46,45400.0,8.49,8.51,8.44,8.46,45400.0
2009-06-09 10:25:00,8.46,8.46,8.41,8.44,46100.0,8.46,8.46,8.41,8.44,46100.0
2009-06-09 10:30:00,8.43,8.44,8.43,8.44,6800.0,8.43,8.44,8.43,8.44,6800.0
2009-06-09 10:35:00,8.44,8.44,8.43,8.43,11900.0,8.44,8.44,8.43,8.43,11900.0
2009-06-09 10:40:00,8.44,8.45,8.41,8.41,15200.0,8.44,8.45,8.41,8.41,15200.0
2009-06-09 10:45:00,8.41,8.41,8.36,8.36,8900.0,8.41,8.41,8.36,8.36,8900.0
2009-06-09 10:50:00,8.37,8.39,8.36,8.38,21200.0,8.37,8.39,8.36,8.38,21200.0
2009-06-09 10:55:00,8.39,8.43,8.39,8.41,18600.0,8.39,8.43,8.39,8.41,18600.0
2009-06-09 11:00:00,8.4,8.4,8.38,8.39,8400.0,8.4,8.4,8.38,8.39,8400.0
2009-06-09 11:05:00,8.39,8.4,8.36,8.38,17100.0,8.39,8.4,8.36,8.38,17100.0
2009-06-09 11:10:00,8.38,8.39,8.37,8.38,6200.0,8.38,8.39,8.37,8.38,6200.0
2009-06-09 11:15:00,8.38,8.39,8.37,8.39,5200.0,8.38,8.39,8.37,8.39,5200.0
2009-06-09 11:20:00,8.39,8.4,8.39,8.4,3900.0,8.39,8.4,8.39,8.4,3900.0
2009-06-09 11:25:00,8.39,8.39,8.37,8.37,20100.0,8.39,8.39,8.37,8.37,20100.0
2009-06-09 11:30:00,8.38,8.39,8.37,8.39,4900.0,8.38,8.39,8.37,8.39,4900.0
2009-06-09 11:35:00,8.38,8.39,8.37,8.38,8000.0,8.38,8.39,8.37,8.38,8000.0
2009-06-09 11:40:00,8.37,8.38,8.37,8.37,2100.0,8.37,8.38,8.37,8.37,2100.0
2009-06-09 11:45:00,8.37,8.38,8.37,8.38,5900.0,8.37,8.38,8.37,8.38,5900.0
2009-06-09 11:50:00,8.37,8.38,8.36,8.37,8200.0,8.37,8.38,8.36,8.37,8200.0
2009-06-09 11:55:00,8.36,8.38,8.36,8.37,6100.0,8.36,8.38,8.36,8.37,6100.0
2009-06-09 12:00:00,8.38,8.38,8.36,8.38,4200.0,8.38,8.38,8.36,8.38,4200.0
2009-06-09 12:05:00,8.38,8.4,8.37,8.39,24800.0,8.38,8.4,8.37,8.39,24800.0
2009-06-09 12:10:00,8.38,8.39,8.38,8.38,4200.0,8.38,8.39,8.38,8.38,4200.0
2009-06-09 12:15:00,8.39,8.42,8.38,8.42,5700.0,8.39,8.42,8.38,8.42,5700.0
2009-06-09 12:20:00,8.42,8.43,8.4,8.41,19500.0,8.42,8.43,8.4,8.41,19500.0
2009-06-09 12:25:00,8.41,8.42,8.4,8.4,11300.0,8.41,8.42,8.4,8.4,11300.0
2009-06-09 12:30:00,8.4,8.43,8.4,8.43,19700.0,8.4,8.43,8.4,8.43,19700.0
2009-06-09 12:35:00,8.43,8.43,8.41,8.42,11800.0,8.43,8.43,8.41,8.42,11800.0
2009-06-09 12:40:00,8.42,8.42,8.39,8.39,7500.0,8.42,8.42,8.39,8.39,7500.0
2009-06-09 12:45:00,8.39,8.43,8.39,8.43,5600.0,8.39,8.43,8.39,8.43,5600.0
2009-06-09 12:50:00,8.43,8.43,8.41,8.42,2200.0,8.43,8.43,8.41,8.42,2200.0
2009-06-09 12:55:00,8.42,8.42,8.4,8.41,3000.0,8.42,8.42,8.4,8.41,3000.0
2009-06-09 13:00:00,8.4,8.43,8.4,8.41,4100.0,8.4,8.43,8.4,8.41,4100.0
2009-06-09 13:05:00,8.41,8.41,8.4,8.4,4900.0,8.41,8.41,8.4,8.4,4900.0
2009-06-09 13:10:00,8.4,8.41,8.39,8.4,13600.0,8.4,8.41,8.39,8.4,13600.0
2009-06-09 13:15:00,8.4,8.41,8.36,8.39,105200.0,8.4,8.41,8.36,8.39,105200.0
2009-06-09 13:20:00,8.39,8.4,8.39,8.39,4600.0,8.39,8.4,8.39,8.39,4600.0
2009-06-09 13:25:00,8.4,8.42,8.4,8.4,9700.0,8.4,8.42,8.4,8.4,9700.0
2009-06-09 13:30:00,8.4,8.41,8.39,8.4,62000.0,8.4,8.41,8.39,8.4,62000.0
2009-06-09 13:35:00,8.39,8.4,8.39,8.39,5600.0,8.39,8.4,8.39,8.39,5600.0
2009-06-09 13:40:00,8.39,8.41,8.39,8.41,10400.0,8.39,8.41,8.39,8.41,10400.0
2009-06-09 13:45:00,8.41,8.41,8.4,8.4,15200.0,8.41,8.41,8.4,8.4,15200.0
2009-06-09 13:50:00,8.4,8.45,8.38,8.42,50100.0,8.4,8.45,8.38,8.42,50100.0
2009-06-09 13:55:00,8.42,8.42,8.39,8.39,28100.0,8.42,8.42,8.39,8.39,28100.0
2009-06-09 14:00:00,8.39,8.41,8.37,8.4,33800.0,8.39,8.41,8.37,8.4,33800.0
2009-06-09 14:05:00,8.4,8.41,8.39,8.4,27400.0,8.4,8.41,8.39,8.4,27400.0
2009-06-09 14:10:00,8.4,8.41,8.39,8.4,101400.0,8.4,8.41,8.39,8.4,101400.0
2009-06-09 14:15:00,8.39,8.41,8.39,8.4,13400.0,8.39,8.41,8.39,8.4,13400.0
2009-06-09 14:20:00,8.39,8.42,8.39,8.41,9300.0,8.39,8.42,8.39,8.41,9300.0
2009-06-09 14:25:00,8.42,8.43,8.41,8.42,7700.0,8.42,8.43,8.41,8.42,7700.0
2009-06-09 14:30:00,8.43,8.45,8.41,8.44,32700.0,8.43,8.45,8.41,8.44,32700.0
2009-06-09 14:35:00,8.43,8.45,8.43,8.44,7300.0,8.43,8.45,8.43,8.44,7300.0
2009-06-09 14:40:00,8.44,8.45,8.41,8.41,4500.0,8.44,8.45,8.41,8.41,4500.0
2009-06-09 14:45:00,8.41,8.42,8.4,8.4,18900.0,8.41,8.42,8.4,8.4,18900.0
2009-06-09 14:50:00,8.4,8.41,8.4,8.4,6000.0,8.4,8.41,8.4,8.4,6000.0
2009-06-09 14:55:00,8.4,8.4,8.39,8.39,12600.0,8.4,8.4,8.39,8.39,12600.0
2009-06-09 15:00:00,8.4,8.41,8.37,8.39,20800.0,8.4,8.41,8.37,8.39,20800.0
2009-06-09 15:05:00,8.39,8.41,8.39,8.4,6500.0,8.39,8.41,8.39,8.4,6500.0
2009-06-09 15:10:00,8.41,8.41,8.39,8.39,12800.0,8.41,8.41,8.39,8.39,12800.0
2009-06-09 15:15:00,8.38,8.39,8.37,8.38,7900.0,8.38,8.39,8.37,8.38,7900.0
2009-06-09 15:20:00,8.39,8.41,8.39,8.4,16100.0,8.39,8.41,8.39,8.4,16100.0
2009-06-09 15:25:00,8.4,8.41,8.4,8.4,6400.0,8.4,8.41,8.4,8.4,6400.0
2009-06-09 15:30:00,8.4,8.42,8.4,8.41,20000.0,8.4,8.42,8.4,8.41,20000.0
2009-06-09 15:35:00,8.41,8.42,8.4,8.4,6300.0,8.41,8.42,8.4,8.4,6300.0
2009-06-09 15:40:00,8.4,8.41,8.39,8.39,45600.0,8.4,8.41,8.39,8.39,45600.0
2009-06-09 15:45:00,8.38,8.39,8.38,8.39,17500.0,8.38,8.39,8.38,8.39,17500.0
2009-06-09 15:50:00,8.39,8.4,8.37,8.38,37300.0,8.39,8.4,8.37,8.38,37300.0
2009-06-09 15:55:00,8.38,8.39,8.34,8.36,98900.0,8.38,8.39,8.34,8.36,98900.0
2009-06-10 09:30:00,8.42,8.47,8.41,8.41,13700.0,8.42,8.47,8.41,8.41,13700.0
2009-06-10 09:35:00,8.42,8.43,8.41,8.43,15400.0,8.42,8.43,8.41,8.43,15400.0
2009-06-10 09:40:00,8.42,8.42,8.38,8.39,7800.0,8.42,8.42,8.38,8.39,7800.0
2009-06-10 09:45:00,8.39,8.39,8.37,8.38,15100.0,8.39,8.39,8.37,8.38,15100.0
2009-06-10 09:50:00,8.38,8.39,8.38,8.38,5700.0,8.38,8.39,8.38,8.38,5700.0
2009-06-10 09:55:00,8.38,8.39,8.33,8.34,11600.0,8.38,8.39,8.33,8.34,11600.0
2009-06-10 10:00:00,8.34,8.35,8.33,8.34,18100.0,8.34,8.35,8.33,8.34,18100.0
2009-06-10 10:05:00,8.34,8.39,8.34,8.38,11200.0,8.34,8.39,8.34,8.38,11200.0
2009-06-10 10:10:00,8.38,8.39,8.3,8.31,22000.0,8.38,8.39,8.3,8.31,22000.0
2009-06-10 10:15:00,8.31,8.33,8.3,8.3,13800.0,8.31,8.33,8.3,8.3,13800.0
2009-06-10 10:20:00,8.31,8.33,8.3,8.32,9600.0,8.31,8.33,8.3,8.32,9600.0
2009-06-10 10:25:00,8.33,8.34,8.3,8.32,30000.0,8.33,8.34,8.3,8.32,30000.0
2009-06-10 10:30:00,8.32,8.33,8.3,8.31,11500.0,8.32,8.33,8.3,8.31,11500.0
2009-06-10 10:35:00,8.32,8.34,8.32,8.33,5100.0,8.32,8.34,8.32,8.33,5100.0
2009-06-10 10:40:00,8.33,8.34,8.31,8.31,8300.0,8.33,8.34,8.31,8.31,8300.0
2009-06-10 10:45:00,8.32,8.33,8.31,8.32,15900.0,8.32,8.33,8.31,8.32,15900.0
2009-06-10 10:50:00,8.32,8.32,8.31,8.31,10500.0,8.32,8.32,8.31,8.31,10500.0
2009-06-10 10:55:00,8.3,8.31,8.27,8.27,12700.0,8.3,8.31,8.27,8.27,12700.0
2009-06-10 11:00:00,8.27,8.29,8.26,8.26,25000.0,8.27,8.29,8.26,8.26,25000.0
2009-06-10 11:05:00,8.27,8.29,8.26,8.29,7300.0,8.27,8.29,8.26,8.29,7300.0
2009-06-10 11:10:00,8.28,8.3,8.28,8.29,7400.0,8.28,8.3,8.28,8.29,7400.0
2009-06-10 11:15:00,8.29,8.29,8.27,8.28,8600.0,8.29,8.29,8.27,8.28,8600.0
2009-06-10 11:20:00,8.27,8.28,8.27,8.28,22200.0,8.27,8.28,8.27,8.28,22200.0
2009-06-10 11:25:00,8.27,8.3,8.27,8.29,27400.0,8.27,8.3,8.27,8.29,27400.0
2009-06-10 11:30:00,8.29,8.3,8.28,8.3,64700.0,8.29,8.3,8.28,8.3,64700.0
2009-06-10 11:35:00,8.29,8.3,8.27,8.28,30500.0,8.29,8.3,8.27,8.28,30500.0
2009-06-10 11:40:00,8.28,8.3,8.28,8.28,10700.0,8.28,8.3,8.28,8.28,10700.0
2009-06-10 11:45:00,8.28,8.28,8.23,8.24,40300.0,8.28,8.28,8.23,8.24,40300.0
2009-06-10 11:50:00,8.24,8.26,8.23,8.25,31000.0,8.24,8.26,8.23,8.25,31000.0
2009-06-10 11:55:00,8.25,8.26,8.24,8.24,23000.0,8.25,8.26,8.24,8.24,23000.0
2009-06-10 12:00:00,8.25,8.25,8.23,8.23,36300.0,8.25,8.25,8.23,8.23,36300.0
2009-06-10 12:05:00,8.24,8.24,8.23,8.24,8200.0,8.24,8.24,8.23,8.24,8200.0
2009-06-10 12:10:00,8.23,8.24,8.23,8.24,333200.0,8.23,8.24,8.23,8.24,333200.0
2009-06-10 12:15:00,8.23,8.29,8.23,8.29,67300.0,8.23,8.29,8.23,8.29,67300.0
2009-06-10 12:20:00,8.29,8.29,8.26,8.27,24400.0,8.29,8.29,8.26,8.27,24400.0
2009-06-10 12:25:00,8.26,8.26,8.25,8.26,9400.0,8.26,8.26,8.25,8.26,9400.0
2009-06-10 12:30:00,8.26,8.26,8.22,8.24,46800.0,8.26,8.26,8.22,8.24,46800.0
2009-06-10 12:35:00,8.24,8.24,8.22,8.23,11700.0,8.24,8.24,8.22,8.23,11700.0
2009-06-10 12:40:00,8.22,8.23,8.22,8.22,6000.0,8.22,8.23,8.22,8.22,6000.0
2009-06-10 12:45:00,8.22,8.23,8.22,8.22,11700.0,8.22,8.23,8.22,8.22,11700.0
2009-06-10 12:50:00,8.22,8.23,8.22,8.22,3400.0,8.22,8.23,8.22,8.22,3400.0
2009-06-10 12:55:00,8.22,8.23,8.22,8.22,4600.0,8.22,8.23,8.22,8.22,4600.0
2009-06-10 13:00:00,8.22,8.22,8.2,8.2,51200.0,8.22,8.22,8.2,8.2,51200.0
2009-06-10 13:05:00,8.2,8.21,8.19,8.19,12300.0,8.2,8.21,8.19,8.19,12300.0
2009-06-10 13:10:00,8.19,8.2,8.19,8.19,21100.0,8.19,8.2,8.19,8.19,21100.0
2009-06-10 13:15:00,8.19,8.19,8.16,8.16,26100.0,8.19,8.19,8.16,8.16,26100.0
2009-06-10 13:20:00,8.16,8.17,8.15,8.15,17500.0,8.16,8.17,8.15,8.15,17500.0
2009-06-10 13:25:00,8.15,8.16,8.15,8.15,20100.0,8.15,8.16,8.15,8.15,20100.0
2009-06-10 13:30:00,8.15,8.17,8.13,8.16,26800.0,8.15,8.17,8.13,8.16,26800.0
2009-06-10 13:35:00,8.16,8.16,8.14,8.15,17800.0,8.16,8.16,8.14,8.15,17800.0
2009-06-10 13:40:00,8.15,8.16,8.14,8.14,8000.0,8.15,8.16,8.14,8.14,8000.0
2009-06-10 13:45:00,8.14,8.15,8.14,8.14,4300.0,8.14,8.15,8.14,8.14,4300.0
2009-06-10 13:50:00,8.14,8.15,8.14,8.14,12300.0,8.14,8.15,8.14,8.14,12300.0
2009-06-10 13:55:00,8.14,8.15,8.13,8.14,24400.0,8.14,8.15,8.13,8.14,24400.0
2009-06-10 14:00:00,8.14,8.15,8.14,8.14,9000.0,8.14,8.15,8.14,8.14,9000.0
2009-06-10 14:05:00,8.14,8.15,8.14,8.14,4500.0,8.14,8.15,8.14,8.14,4500.0
2009-06-10 14:10:00,8.14,8.18,8.14,8.18,47000.0,8.14,8.18,8.14,8.18,47000.0
2009-06-10 14:15:00,8.17,8.19,8.17,8.19,15200.0,8.17,8.19,8.17,8.19,15200.0
2009-06-10 14:20:00,8.19,8.19,8.15,8.15,15800.0,8.19,8.19,8.15,8.15,15800.0
2009-06-10 14:25:00,8.15,8.17,8.15,8.15,25300.0,8.15,8.17,8.15,8.15,25300.0
2009-06-10 14:30:00,8.15,8.16,8.15,8.16,17700.0,8.15,8.16,8.15,8.16,17700.0
2009-06-10 14:35:00,8.16,8.18,8.16,8.16,13300.0,8.16,8.18,8.16,8.16,13300.0
2009-06-10 14:40:00,8.16,8.17,8.14,8.14,19000.0,8.16,8.17,8.14,8.14,19000.0
2009-06-10 14:45:00,8.14,8.16,8.13,8.16,33800.0,8.14,8.16,8.13,8.16,33800.0
2009-06-10 14:50:00,8.16,8.18,8.14,8.17,58100.0,8.16,8.18,8.14,8.17,58100.0
2009-06-10 14:55:00,8.16,8.17,8.15,8.16,22000.0,8.16,8.17,8.15,8.16,22000.0
2009-06-10 15:00:00,8.17,8.18,8.14,8.14,29100.0,8.17,8.18,8.14,8.14,29100.0
2009-06-10 15:05:00,8.14,8.15,8.14,8.14,30700.0,8.14,8.15,8.14,8.14,30700.0
2009-06-10 15:10:00,8.15,8.16,8.14,8.14,26700.0,8.15,8.16,8.14,8.14,26700.0
2009-06-10 15:15:00,8.15,8.15,8.13,8.14,32100.0,8.15,8.15,8.13,8.14,32100.0
2009-06-10 15:20:00,8.15,8.15,8.13,8.13,29200.0,8.15,8.15,8.13,8.13,29200.0
2009-06-10 15:25:00,8.13,8.14,8.12,8.12,25700.0,8.13,8.14,8.12,8.12,25700.0
2009-06-10 15:30:00,8.13,8.15,8.12,8.14,45800.0,8.13,8.15,8.12,8.14,45800.0
2009-06-10 15:35:00,8.15,8.19,8.15,8.16,96500.0,8.15,8.19,8.15,8.16,96500.0
2009-06-10 15:40:00,8.16,8.2,8.16,8.19,69400.0,8.16,8.2,8.16,8.19,69400.0
2009-06-10 15:45:00,8.2,8.2,8.16,8.17,118500.0,8.2,8.2,8.16,8.17,118500.0
2009-06-10 15:50:00,8.17,8.18,8.15,8.18,49500.0,8.17,8.18,8.15,8.18,49500.0
2009-06-10 15:55:00,8.17,8.19,8.16,8.19,96900.0,8.17,8.19,8.16,8.19,96900.0
2009-06-11 09:30:00,8.12,8.19,8.12,8.16,27000.0,8.12,8.19,8.12,8.16,27000.0
2009-06-11 09:35:00,8.17,8.17,8.08,8.1,73700.0,8.17,8.17,8.08,8.1,73700.0
2009-06-11 09:40:00,8.09,8.11,8.05,8.06,41300.0,8.09,8.11,8.05,8.06,41300.0
2009-06-11 09:45:00,8.06,8.12,8.05,8.1,28800.0,8.06,8.12,8.05,8.1,28800.0
2009-06-11 09:50:00,8.1,8.14,8.1,8.12,41600.0,8.1,8.14,8.1,8.12,41600.0
2009-06-11 09:55:00,8.12,8.16,8.12,8.16,42400.0,8.12,8.16,8.12,8.16,42400.0
2009-06-11 10:00:00,8.15,8.15,8.11,8.11,21300.0,8.15,8.15,8.11,8.11,21300.0
2009-06-11 10:05:00,8.11,8.15,8.11,8.15,10500.0,8.11,8.15,8.11,8.15,10500.0
2009-06-11 10:10:00,8.14,8.17,8.12,8.12,20900.0,8.14,8.17,8.12,8.12,20900.0
2009-06-11 10:15:00,8.12,8.15,8.12,8.13,21100.0,8.12,8.15,8.12,8.13,21100.0
2009-06-11 10:20:00,8.13,8.14,8.13,8.14,25000.0,8.13,8.14,8.13,8.14,25000.0
2009-06-11 10:25:00,8.14,8.15,8.13,8.15,12900.0,8.14,8.15,8.13,8.15,12900.0
2009-06-11 10:30:00,8.15,8.16,8.12,8.12,40800.0,8.15,8.16,8.12,8.12,40800.0
2009-06-11 10:35:00,8.13,8.14,8.13,8.13,9300.0,8.13,8.14,8.13,8.13,9300.0
2009-06-11 10:40:00,8.14,8.14,8.13,8.14,3200.0,8.14,8.14,8.13,8.14,3200.0
2009-06-11 10:45:00,8.13,8.14,8.13,8.13,4900.0,8.13,8.14,8.13,8.13,4900.0
2009-06-11 10:50:00,8.13,8.14,8.12,8.12,103400.0,8.13,8.14,8.12,8.12,103400.0
2009-06-11 10:55:00,8.12,8.13,8.07,8.08,24200.0,8.12,8.13,8.07,8.08,24200.0
2009-06-11 11:00:00,8.07,8.08,8.06,8.07,15100.0,8.07,8.08,8.06,8.07,15100.0
2009-06-11 11:05:00,8.07,8.08,8.07,8.07,6000.0,8.07,8.08,8.07,8.07,6000.0
2009-06-11 11:10:00,8.07,8.09,8.07,8.08,6000.0,8.07,8.09,8.07,8.08,6000.0
2009-06-11 11:15:00,8.09,8.1,8.08,8.09,6400.0,8.09,8.1,8.08,8.09,6400.0
2009-06-11 11:20:00,8.08,8.1,8.08,8.09,10100.0,8.08,8.1,8.08,8.09,10100.0
2009-06-11 11:25:00,8.09,8.11,8.09,8.1,25900.0,8.09,8.11,8.09,8.1,25900.0
2009-06-11 11:30:00,8.1,8.11,8.08,8.1,33800.0,8.1,8.11,8.08,8.1,33800.0
2009-06-11 11:35:00,8.11,8.13,8.11,8.12,16500.0,8.11,8.13,8.11,8.12,16500.0
2009-06-11 11:40:00,8.12,8.13,8.1,8.1,33900.0,8.12,8.13,8.1,8.1,33900.0
2009-06-11 11:45:00,8.1,8.11,8.1,8.1,7200.0,8.1,8.11,8.1,8.1,7200.0
2009-06-11 11:50:00,8.1,8.12,8.1,8.12,6600.0,8.1,8.12,8.1,8.12,6600.0
2009-06-11 11:55:00,8.11,8.12,8.09,8.09,49000.0,8.11,8.12,8.09,8.09,49000.0
2009-06-11 12:00:00,8.09,8.11,8.09,8.1,9100.0,8.09,8.11,8.09,8.1,9100.0
2009-06-11 12:05:00,8.1,8.1,8.09,8.09,11300.0,8.1,8.1,8.09,8.09,11300.0
2009-06-11 12:10:00,8.09,8.1,8.09,8.09,3300.0,8.09,8.1,8.09,8.09,3300.0
2009-06-11 12:15:00,8.09,8.1,8.09,8.1,1400.0,8.09,8.1,8.09,8.1,1400.0
2009-06-11 12:20:00,8.09,8.1,8.09,8.1,16500.0,8.09,8.1,8.09,8.1,16500.0
2009-06-11 12:25:00,8.09,8.1,8.08,8.08,117200.0,8.09,8.1,8.08,8.08,117200.0
2009-06-11 12:30:00,8.08,8.1,8.08,8.1,6800.0,8.08,8.1,8.08,8.1,6800.0
2009-06-11 12:35:00,8.09,8.09,8.08,8.09,5400.0,8.09,8.09,8.08,8.09,5400.0
2009-06-11 12:40:00,8.08,8.1,8.08,8.1,15300.0,8.08,8.1,8.08,8.1,15300.0
2009-06-11 12:45:00,8.1,8.1,8.09,8.1,2300.0,8.1,8.1,8.09,8.1,2300.0
2009-06-11 12:50:00,8.1,8.1,8.09,8.09,6700.0,8.1,8.1,8.09,8.09,6700.0
2009-06-11 12:55:00,8.1,8.1,8.09,8.09,13400.0,8.1,8.1,8.09,8.09,13400.0
2009-06-11 13:00:00,8.09,8.1,8.07,8.07,41800.0,8.09,8.1,8.07,8.07,41800.0
2009-06-11 13:05:00,8.08,8.08,8.06,8.06,30700.0,8.08,8.08,8.06,8.06,30700.0
2009-06-11 13:10:00,8.06,8.07,8.06,8.06,11400.0,8.06,8.07,8.06,8.06,11400.0
2009-06-11 13:15:00,8.06,8.06,8.06,8.06,7600.0,8.06,8.06,8.06,8.06,7600.0
2009-06-11 13:20:00,8.07,8.08,8.06,8.08,18500.0,8.07,8.08,8.06,8.08,18500.0
2009-06-11 13:25:00,8.08,8.09,8.07,8.08,9000.0,8.08,8.09,8.07,8.08,9000.0
2009-06-11 13:30:00,8.09,8.09,8.08,8.09,25300.0,8.09,8.09,8.08,8.09,25300.0
2009-06-11 13:35:00,8.09,8.1,8.07,8.07,31700.0,8.09,8.1,8.07,8.07,31700.0
2009-06-11 13:40:00,8.08,8.08,8.06,8.06,11100.0,8.08,8.08,8.06,8.06,11100.0
2009-06-11 13:45:00,8.06,8.09,8.06,8.08,13200.0,8.06,8.09,8.06,8.08,13200.0
2009-06-11 13:50:00,8.08,8.09,8.07,8.08,8100.0,8.08,8.09,8.07,8.08,8100.0
2009-06-11 13:55:00,8.07,8.09,8.06,8.08,26300.0,8.07,8.09,8.06,8.08,26300.0
2009-06-11 14:00:00,8.07,8.08,8.07,8.07,4000.0,8.07,8.08,8.07,8.07,4000.0
2009-06-11 14:05:00,8.07,8.08,8.07,8.07,5200.0,8.07,8.08,8.07,8.07,5200.0
2009-06-11 14:10:00,8.08,8.08,8.07,8.07,17100.0,8.08,8.08,8.07,8.07,17100.0
2009-06-11 14:15:00,8.07,8.1,8.07,8.09,21200.0,8.07,8.1,8.07,8.09,21200.0
2009-06-11 14:20:00,8.08,8.09,8.06,8.06,12300.0,8.08,8.09,8.06,8.06,12300.0
2009-06-11 14:25:00,8.09,8.09,8.08,8.09,13900.0,8.09,8.09,8.08,8.09,13900.0
2009-06-11 14:30:00,8.08,8.08,8.07,8.08,11300.0,8.08,8.08,8.07,8.08,11300.0
2009-06-11 14:35:00,8.08,8.08,8.06,8.06,23700.0,8.08,8.08,8.06,8.06,23700.0
2009-06-11 14:40:00,8.07,8.07,8.06,8.06,5100.0,8.07,8.07,8.06,8.06,5100.0
2009-06-11 14:45:00,8.06,8.07,8.06,8.06,8400.0,8.06,8.07,8.06,8.06,8400.0
2009-06-11 14:50:00,8.06,8.08,8.06,8.08,13600.0,8.06,8.08,8.06,8.08,13600.0
2009-06-11 14:55:00,8.07,8.09,8.07,8.07,21700.0,8.07,8.09,8.07,8.07,21700.0
2009-06-11 15:00:00,8.07,8.09,8.05,8.06,43800.0,8.07,8.09,8.05,8.06,43800.0
2009-06-11 15:05:00,8.06,8.06,8.04,8.05,57700.0,8.06,8.06,8.04,8.05,57700.0
2009-06-11 15:10:00,8.05,8.05,8.03,8.05,24000.0,8.05,8.05,8.03,8.05,24000.0
2009-06-11 15:15:00,8.04,8.05,8.04,8.05,23500.0,8.04,8.05,8.04,8.05,23500.0
2009-06-11 15:20:00,8.05,8.05,8.03,8.03,66500.0,8.05,8.05,8.03,8.03,66500.0
2009-06-11 15:25:00,8.03,8.03,8.01,8.01,36900.0,8.03,8.03,8.01,8.01,36900.0
2009-06-11 15:30:00,8.01,8.02,8.01,8.01,31000.0,8.01,8.02,8.01,8.01,31000.0
2009-06-11 15:35:00,8.01,8.02,8.0,8.0,50700.0,8.01,8.02,8.0,8.0,50700.0
2009-06-11 15:40:00,8.0,8.01,8.0,8.0,28800.0,8.0,8.01,8.0,8.0,28800.0
2009-06-11 15:45:00,8.01,8.01,8.0,8.01,23400.0,8.01,8.01,8.0,8.01,23400.0
2009-06-11 15:50:00,8.0,8.05,8.0,8.02,102100.0,8.0,8.05,8.0,8.02,102100.0
2009-06-11 15:55:00,8.03,8.03,8.0,8.0,129000.0,8.03,8.03,8.0,8.0,129000.0
2009-06-12 09:30:00,8.02,8.06,8.01,8.01,12500.0,8.02,8.06,8.01,8.01,12500.0
2009-06-12 09:35:00,8.0,8.01,7.95,7.96,18200.0,8.0,8.01,7.95,7.96,18200.0
2009-06-12 09:40:00,7.97,7.98,7.96,7.97,13100.0,7.97,7.98,7.96,7.97,13100.0
2009-06-12 09:45:00,7.98,7.98,7.97,7.98,11800.0,7.98,7.98,7.97,7.98,11800.0
2009-06-12 09:50:00,7.97,7.98,7.96,7.96,7900.0,7.97,7.98,7.96,7.96,7900.0
2009-06-12 09:55:00,7.96,7.96,7.85,7.86,45100.0,7.96,7.96,7.85,7.86,45100.0
2009-06-12 10:00:00,7.86,7.87,7.81,7.82,43300.0,7.86,7.87,7.81,7.82,43300.0
2009-06-12 10:05:00,7.81,7.82,7.78,7.79,39900.0,7.81,7.82,7.78,7.79,39900.0
2009-06-12 10:10:00,7.79,7.8,7.77,7.79,47500.0,7.79,7.8,7.77,7.79,47500.0
2009-06-12 10:15:00,7.79,7.8,7.76,7.79,24200.0,7.79,7.8,7.76,7.79,24200.0
2009-06-12 10:20:00,7.8,7.8,7.77,7.78,40300.0,7.8,7.8,7.77,7.78,40300.0
2009-06-12 10:25:00,7.78,7.78,7.76,7.77,69900.0,7.78,7.78,7.76,7.77,69900.0
2009-06-12 10:30:00,7.77,7.78,7.76,7.78,27900.0,7.77,7.78,7.76,7.78,27900.0
2009-06-12 10:35:00,7.79,7.79,7.72,7.73,118500.0,7.79,7.79,7.72,7.73,118500.0
2009-06-12 10:40:00,7.74,7.77,7.73,7.76,74700.0,7.74,7.77,7.73,7.76,74700.0
2009-06-12 10:45:00,7.76,7.83,7.73,7.82,231900.0,7.76,7.83,7.73,7.82,231900.0
2009-06-12 10:50:00,7.82,7.86,7.82,7.85,32900.0,7.82,7.86,7.82,7.85,32900.0
2009-06-12 10:55:00,7.84,7.85,7.82,7.82,15700.0,7.84,7.85,7.82,7.82,15700.0
2009-06-12 11:00:00,7.82,7.83,7.8,7.8,29500.0,7.82,7.83,7.8,7.8,29500.0
2009-06-12 11:05:00,7.81,7.81,7.78,7.8,211500.0,7.81,7.81,7.78,7.8,211500.0
2009-06-12 11:10:00,7.8,7.8,7.76,7.77,10700.0,7.8,7.8,7.76,7.77,10700.0
2009-06-12 11:15:00,7.77,7.77,7.68,7.68,102900.0,7.77,7.77,7.68,7.68,102900.0
2009-06-12 11:20:00,7.69,7.69,7.65,7.66,98300.0,7.69,7.69,7.65,7.66,98300.0
2009-06-12 11:25:00,7.66,7.66,7.6,7.6,106400.0,7.66,7.66,7.6,7.6,106400.0
2009-06-12 11:30:00,7.6,7.64,7.54,7.56,150300.0,7.6,7.64,7.54,7.56,150300.0
2009-06-12 11:35:00,7.56,7.56,7.52,7.55,154000.0,7.56,7.56,7.52,7.55,154000.0
2009-06-12 11:40:00,7.55,7.58,7.55,7.55,57900.0,7.55,7.58,7.55,7.55,57900.0
2009-06-12 11:45:00,7.55,7.56,7.55,7.55,81400.0,7.55,7.56,7.55,7.55,81400.0
2009-06-12 11:50:00,7.56,7.56,7.55,7.55,36200.0,7.56,7.56,7.55,7.55,36200.0
2009-06-12 11:55:00,7.55,7.57,7.55,7.56,41500.0,7.55,7.57,7.55,7.56,41500.0
2009-06-12 12:00:00,7.55,7.6,7.53,7.6,195100.0,7.55,7.6,7.53,7.6,195100.0
2009-06-12 12:05:00,7.6,7.71,7.6,7.71,46800.0,7.6,7.71,7.6,7.71,46800.0
2009-06-12 12:10:00,7.71,7.74,7.63,7.71,64200.0,7.71,7.74,7.63,7.71,64200.0
2009-06-12 12:15:00,7.71,7.78,7.71,7.75,41700.0,7.71,7.78,7.71,7.75,41700.0
2009-06-12 12:20:00,7.76,7.81,7.75,7.8,42600.0,7.76,7.81,7.75,7.8,42600.0
2009-06-12 12:25:00,7.81,7.82,7.76,7.81,37600.0,7.81,7.82,7.76,7.81,37600.0
2009-06-12 12:30:00,7.81,7.81,7.76,7.76,40400.0,7.81,7.81,7.76,7.76,40400.0
2009-06-12 12:35:00,7.76,7.77,7.73,7.73,23700.0,7.76,7.77,7.73,7.73,23700.0
2009-06-12 12:40:00,7.73,7.73,7.69,7.7,33000.0,7.73,7.73,7.69,7.7,33000.0
2009-06-12 12:45:00,7.7,7.71,7.67,7.68,35800.0,7.7,7.71,7.67,7.68,35800.0
2009-06-12 12:50:00,7.68,7.7,7.67,7.7,14100.0,7.68,7.7,7.67,7.7,14100.0
2009-06-12 12:55:00,7.7,7.7,7.69,7.69,13300.0,7.7,7.7,7.69,7.69,13300.0
2009-06-12 13:00:00,7.69,7.7,7.69,7.7,22100.0,7.69,7.7,7.69,7.7,22100.0
2009-06-12 13:05:00,7.7,7.7,7.66,7.66,22300.0,7.7,7.7,7.66,7.66,22300.0
2009-06-12 13:10:00,7.66,7.71,7.66,7.71,16800.0,7.66,7.71,7.66,7.71,16800.0
2009-06-12 13:15:00,7.7,7.74,7.7,7.73,11700.0,7.7,7.74,7.7,7.73,11700.0
2009-06-12 13:20:00,7.74,7.74,7.73,7.73,12900.0,7.74,7.74,7.73,7.73,12900.0
2009-06-12 13:25:00,7.74,7.74,7.67,7.68,16600.0,7.74,7.74,7.67,7.68,16600.0
2009-06-12 13:30:00,7.68,7.68,7.63,7.63,41900.0,7.68,7.68,7.63,7.63,41900.0
2009-06-12 13:35:00,7.64,7.69,7.64,7.69,13600.0,7.64,7.69,7.64,7.69,13600.0
2009-06-12 13:40:00,7.69,7.69,7.67,7.67,6500.0,7.69,7.69,7.67,7.67,6500.0
2009-06-12 13:45:00,7.67,7.68,7.65,7.65,13700.0,7.67,7.68,7.65,7.65,13700.0
2009-06-12 13:50:00,7.65,7.67,7.65,7.66,10800.0,7.65,7.67,7.65,7.66,10800.0
2009-06-12 13:55:00,7.66,7.67,7.65,7.67,21800.0,7.66,7.67,7.65,7.67,21800.0
2009-06-12 14:00:00,7.66,7.67,7.64,7.64,18600.0,7.66,7.67,7.64,7.64,18600.0
2009-06-12 14:05:00,7.64,7.65,7.6,7.64,23500.0,7.64,7.65,7.6,7.64,23500.0
2009-06-12 14:10:00,7.64,7.66,7.63,7.66,9700.0,7.64,7.66,7.63,7.66,9700.0
2009-06-12 14:15:00,7.66,7.73,7.66,7.73,47500.0,7.66,7.73,7.66,7.73,47500.0
2009-06-12 14:20:00,7.73,7.87,7.72,7.83,100300.0,7.73,7.87,7.72,7.83,100300.0
2009-06-12 14:25:00,7.83,7.84,7.8,7.84,45800.0,7.83,7.84,7.8,7.84,45800.0
2009-06-12 14:30:00,7.83,7.96,7.83,7.94,155300.0,7.83,7.96,7.83,7.94,155300.0
2009-06-12 14:35:00,7.94,7.96,7.94,7.95,52200.0,7.94,7.96,7.94,7.95,52200.0
2009-06-12 14:40:00,7.95,8.1,7.95,8.03,121400.0,7.95,8.1,7.95,8.03,121400.0
2009-06-12 14:45:00,8.02,8.1,7.97,7.97,84700.0,8.02,8.1,7.97,7.97,84700.0
2009-06-12 14:50:00,7.98,8.08,7.97,8.0,34300.0,7.98,8.08,7.97,8.0,34300.0
2009-06-12 14:55:00,8.0,8.0,7.97,8.0,36300.0,8.0,8.0,7.97,8.0,36300.0
2009-06-12 15:00:00,8.01,8.02,7.93,7.95,73300.0,8.01,8.02,7.93,7.95,73300.0
2009-06-12 15:05:00,7.95,7.95,7.94,7.95,27500.0,7.95,7.95,7.94,7.95,27500.0
2009-06-12 15:10:00,7.95,7.95,7.94,7.94,20000.0,7.95,7.95,7.94,7.94,20000.0
2009-06-12 15:15:00,7.95,8.05,7.95,8.04,52700.0,7.95,8.05,7.95,8.04,52700.0
2009-06-12 15:20:00,8.03,8.04,7.97,7.98,15400.0,8.03,8.04,7.97,7.98,15400.0
2009-06-12 15:25:00,7.97,7.98,7.97,7.98,9100.0,7.97,7.98,7.97,7.98,9100.0
2009-06-12 15:30:00,7.98,8.0,7.95,8.0,64900.0,7.98,8.0,7.95,8.0,64900.0
2009-06-12 15:35:00,8.0,8.0,7.99,7.99,30300.0,8.0,8.0,7.99,7.99,30300.0
2009-06-12 15:40:00,7.99,7.99,7.97,7.99,23200.0,7.99,7.99,7.97,7.99,23200.0
2009-06-12 15:45:00,7.99,7.99,7.93,7.95,55800.0,7.99,7.99,7.93,7.95,55800.0
2009-06-12 15:50:00,7.95,7.99,7.95,7.96,41700.0,7.95,7.99,7.95,7.96,41700.0
2009-06-12 15:55:00,7.96,8.02,7.96,8.0,142400.0,7.96,8.02,7.96,8.0,142400.0
2009-06-15 09:30:00,7.64,7.75,7.64,7.73,104000.0,7.64,7.75,7.64,7.73,104000.0
2009-06-15 09:35:00,7.73,7.79,7.73,7.79,45500.0,7.73,7.79,7.73,7.79,45500.0
2009-06-15 09:40:00,7.79,7.79,7.72,7.72,30900.0,7.79,7.79,7.72,7.72,30900.0
2009-06-15 09:45:00,7.72,7.72,7.63,7.65,53100.0,7.72,7.72,7.63,7.65,53100.0
2009-06-15 09:50:00,7.66,7.7,7.65,7.68,25400.0,7.66,7.7,7.65,7.68,25400.0
2009-06-15 09:55:00,7.69,7.71,7.68,7.69,29900.0,7.69,7.71,7.68,7.69,29900.0
2009-06-15 10:00:00,7.69,7.71,7.68,7.7,16300.0,7.69,7.71,7.68,7.7,16300.0
2009-06-15 10:05:00,7.7,7.72,7.69,7.71,12900.0,7.7,7.72,7.69,7.71,12900.0
2009-06-15 10:10:00,7.71,7.73,7.7,7.7,12900.0,7.71,7.73,7.7,7.7,12900.0
2009-06-15 10:15:00,7.71,7.72,7.7,7.72,13800.0,7.71,7.72,7.7,7.72,13800.0
2009-06-15 10:20:00,7.71,7.75,7.71,7.73,19300.0,7.71,7.75,7.71,7.73,19300.0
2009-06-15 10:25:00,7.73,7.75,7.73,7.73,10300.0,7.73,7.75,7.73,7.73,10300.0
2009-06-15 10:30:00,7.73,7.73,7.69,7.69,11500.0,7.73,7.73,7.69,7.69,11500.0
2009-06-15 10:35:00,7.69,7.69,7.63,7.63,33800.0,7.69,7.69,7.63,7.63,33800.0
2009-06-15 10:40:00,7.62,7.64,7.61,7.62,14300.0,7.62,7.64,7.61,7.62,14300.0
2009-06-15 10:45:00,7.62,7.62,7.58,7.59,59500.0,7.62,7.62,7.58,7.59,59500.0
2009-06-15 10:50:00,7.59,7.6,7.57,7.57,12700.0,7.59,7.6,7.57,7.57,12700.0
2009-06-15 10:55:00,7.57,7.58,7.57,7.58,21900.0,7.57,7.58,7.57,7.58,21900.0
2009-06-15 11:00:00,7.57,7.58,7.55,7.55,19700.0,7.57,7.58,7.55,7.55,19700.0
2009-06-15 11:05:00,7.55,7.56,7.54,7.54,11400.0,7.55,7.56,7.54,7.54,11400.0
2009-06-15 11:10:00,7.54,7.55,7.54,7.54,11000.0,7.54,7.55,7.54,7.54,11000.0
2009-06-15 11:15:00,7.54,7.58,7.54,7.58,18400.0,7.54,7.58,7.54,7.58,18400.0
2009-06-15 11:20:00,7.57,7.59,7.57,7.58,22800.0,7.57,7.59,7.57,7.58,22800.0
2009-06-15 11:25:00,7.58,7.61,7.58,7.61,29300.0,7.58,7.61,7.58,7.61,29300.0
2009-06-15 11:30:00,7.6,7.62,7.6,7.62,9900.0,7.6,7.62,7.6,7.62,9900.0
2009-06-15 11:35:00,7.62,7.64,7.61,7.64,14000.0,7.62,7.64,7.61,7.64,14000.0
2009-06-15 11:40:00,7.63,7.69,7.63,7.69,47000.0,7.63,7.69,7.63,7.69,47000.0
2009-06-15 11:45:00,7.69,7.7,7.65,7.66,24400.0,7.69,7.7,7.65,7.66,24400.0
2009-06-15 11:50:00,7.66,7.7,7.66,7.68,27800.0,7.66,7.7,7.66,7.68,27800.0
2009-06-15 11:55:00,7.68,7.69,7.65,7.65,14500.0,7.68,7.69,7.65,7.65,14500.0
2009-06-15 12:00:00,7.65,7.66,7.64,7.65,10000.0,7.65,7.66,7.64,7.65,10000.0
2009-06-15 12:05:00,7.64,7.65,7.64,7.65,1700.0,7.64,7.65,7.64,7.65,1700.0
2009-06-15 12:10:00,7.65,7.68,7.65,7.68,16600.0,7.65,7.68,7.65,7.68,16600.0
2009-06-15 12:15:00,7.67,7.68,7.66,7.66,11800.0,7.67,7.68,7.66,7.66,11800.0
2009-06-15 12:20:00,7.67,7.69,7.66,7.67,29200.0,7.67,7.69,7.66,7.67,29200.0
2009-06-15 12:25:00,7.67,7.67,7.65,7.66,20700.0,7.67,7.67,7.65,7.66,20700.0
2009-06-15 12:30:00,7.65,7.68,7.65,7.68,10400.0,7.65,7.68,7.65,7.68,10400.0
2009-06-15 12:35:00,7.68,7.68,7.66,7.66,26200.0,7.68,7.68,7.66,7.66,26200.0
2009-06-15 12:40:00,7.66,7.68,7.65,7.67,18500.0,7.66,7.68,7.65,7.67,18500.0
2009-06-15 12:45:00,7.67,7.67,7.65,7.65,17400.0,7.67,7.67,7.65,7.65,17400.0
2009-06-15 12:50:00,7.65,7.66,7.64,7.65,27900.0,7.65,7.66,7.64,7.65,27900.0
2009-06-15 12:55:00,7.65,7.65,7.64,7.65,5400.0,7.65,7.65,7.64,7.65,5400.0
2009-06-15 13:00:00,7.65,7.65,7.64,7.64,4600.0,7.65,7.65,7.64,7.64,4600.0
2009-06-15 13:05:00,7.64,7.65,7.63,7.64,4900.0,7.64,7.65,7.63,7.64,4900.0
2009-06-15 13:10:00,7.65,7.66,7.64,7.66,9900.0,7.65,7.66,7.64,7.66,9900.0
2009-06-15 13:15:00,7.65,7.65,7.63,7.64,5700.0,7.65,7.65,7.63,7.64,5700.0
2009-06-15 13:20:00,7.64,7.65,7.64,7.65,1600.0,7.64,7.65,7.64,7.65,1600.0
2009-06-15 13:25:00,7.64,7.65,7.64,7.65,3000.0,7.64,7.65,7.64,7.65,3000.0
2009-06-15 13:30:00,7.64,7.65,7.62,7.63,19800.0,7.64,7.65,7.62,7.63,19800.0
2009-06-15 13:35:00,7.63,7.64,7.62,7.62,19900.0,7.63,7.64,7.62,7.62,19900.0
2009-06-15 13:40:00,7.63,7.64,7.63,7.63,5700.0,7.63,7.64,7.63,7.63,5700.0
2009-06-15 13:45:00,7.63,7.64,7.63,7.63,10600.0,7.63,7.64,7.63,7.63,10600.0
2009-06-15 13:50:00,7.64,7.66,7.64,7.66,24900.0,7.64,7.66,7.64,7.66,24900.0
2009-06-15 13:55:00,7.65,7.65,7.63,7.63,10500.0,7.65,7.65,7.63,7.63,10500.0
2009-06-15 14:00:00,7.63,7.65,7.62,7.62,23700.0,7.63,7.65,7.62,7.62,23700.0
2009-06-15 14:05:00,7.63,7.63,7.62,7.62,5700.0,7.63,7.63,7.62,7.62,5700.0
2009-06-15 14:10:00,7.63,7.63,7.62,7.62,6000.0,7.63,7.63,7.62,7.62,6000.0
2009-06-15 14:15:00,7.61,7.62,7.6,7.6,7100.0,7.61,7.62,7.6,7.6,7100.0
2009-06-15 14:20:00,7.61,7.61,7.6,7.61,3700.0,7.61,7.61,7.6,7.61,3700.0
2009-06-15 14:25:00,7.6,7.62,7.6,7.62,9800.0,7.6,7.62,7.6,7.62,9800.0
2009-06-15 14:30:00,7.61,7.62,7.6,7.6,4000.0,7.61,7.62,7.6,7.6,4000.0
2009-06-15 14:35:00,7.6,7.61,7.6,7.6,12800.0,7.6,7.61,7.6,7.6,12800.0
2009-06-15 14:40:00,7.61,7.61,7.6,7.61,4600.0,7.61,7.61,7.6,7.61,4600.0
2009-06-15 14:45:00,7.6,7.61,7.6,7.6,2600.0,7.6,7.61,7.6,7.6,2600.0
2009-06-15 14:50:00,7.6,7.61,7.6,7.61,5100.0,7.6,7.61,7.6,7.61,5100.0
2009-06-15 14:55:00,7.6,7.62,7.6,7.61,16700.0,7.6,7.62,7.6,7.61,16700.0
2009-06-15 15:00:00,7.61,7.62,7.6,7.61,147500.0,7.61,7.62,7.6,7.61,147500.0
2009-06-15 15:05:00,7.61,7.62,7.61,7.61,4300.0,7.61,7.62,7.61,7.61,4300.0
2009-06-15 15:10:00,7.62,7.65,7.61,7.64,28400.0,7.62,7.65,7.61,7.64,28400.0
2009-06-15 15:15:00,7.64,7.65,7.63,7.64,31700.0,7.64,7.65,7.63,7.64,31700.0
2009-06-15 15:20:00,7.63,7.64,7.63,7.64,14900.0,7.63,7.64,7.63,7.64,14900.0
2009-06-15 15:25:00,7.63,7.65,7.61,7.65,95200.0,7.63,7.65,7.61,7.65,95200.0
2009-06-15 15:30:00,7.65,7.66,7.61,7.63,53900.0,7.65,7.66,7.61,7.63,53900.0
2009-06-15 15:35:00,7.62,7.64,7.61,7.62,63500.0,7.62,7.64,7.61,7.62,63500.0
2009-06-15 15:40:00,7.62,7.62,7.6,7.61,34100.0,7.62,7.62,7.6,7.61,34100.0
2009-06-15 15:45:00,7.61,7.68,7.61,7.65,112100.0,7.61,7.68,7.61,7.65,112100.0
2009-06-15 15:50:00,7.65,7.66,7.61,7.62,75500.0,7.65,7.66,7.61,7.62,75500.0
2009-06-15 15:55:00,7.61,7.66,7.61,7.64,108400.0,7.61,7.66,7.61,7.64,108400.0
2009-06-16 09:30:00,7.75,7.8,7.72,7.73,45300.0,7.75,7.8,7.72,7.73,45300.0
2009-06-16 09:35:00,7.73,7.8,7.73,7.75,32100.0,7.73,7.8,7.73,7.75,32100.0
2009-06-16 09:40:00,7.76,7.76,7.75,7.75,3100.0,7.76,7.76,7.75,7.75,3100.0
2009-06-16 09:45:00,7.76,7.77,7.75,7.76,12500.0,7.76,7.77,7.75,7.76,12500.0
2009-06-16 09:50:00,7.76,7.78,7.75,7.75,23500.0,7.76,7.78,7.75,7.75,23500.0
2009-06-16 09:55:00,7.75,7.76,7.74,7.74,14300.0,7.75,7.76,7.74,7.74,14300.0
2009-06-16 10:00:00,7.75,7.78,7.74,7.75,21500.0,7.75,7.78,7.74,7.75,21500.0
2009-06-16 10:05:00,7.76,7.76,7.75,7.76,3200.0,7.76,7.76,7.75,7.76,3200.0
2009-06-16 10:10:00,7.76,7.77,7.75,7.76,7100.0,7.76,7.77,7.75,7.76,7100.0
2009-06-16 10:15:00,7.76,7.78,7.75,7.75,26000.0,7.76,7.78,7.75,7.75,26000.0
2009-06-16 10:20:00,7.75,7.76,7.75,7.75,19600.0,7.75,7.76,7.75,7.75,19600.0
2009-06-16 10:25:00,7.76,7.76,7.72,7.72,33000.0,7.76,7.76,7.72,7.72,33000.0
2009-06-16 10:30:00,7.73,7.73,7.66,7.66,36700.0,7.73,7.73,7.66,7.66,36700.0
2009-06-16 10:35:00,7.66,7.71,7.66,7.71,10700.0,7.66,7.71,7.66,7.71,10700.0
2009-06-16 10:40:00,7.7,7.74,7.7,7.74,5100.0,7.7,7.74,7.7,7.74,5100.0
2009-06-16 10:45:00,7.74,7.74,7.73,7.73,16900.0,7.74,7.74,7.73,7.73,16900.0
2009-06-16 10:50:00,7.74,7.77,7.74,7.75,36600.0,7.74,7.77,7.74,7.75,36600.0
2009-06-16 10:55:00,7.75,7.76,7.75,7.75,1300.0,7.75,7.76,7.75,7.75,1300.0
2009-06-16 11:00:00,7.75,7.76,7.75,7.75,8600.0,7.75,7.76,7.75,7.75,8600.0
2009-06-16 11:05:00,7.75,7.76,7.74,7.75,9300.0,7.75,7.76,7.74,7.75,9300.0
2009-06-16 11:10:00,7.75,7.76,7.75,7.75,6200.0,7.75,7.76,7.75,7.75,6200.0
2009-06-16 11:15:00,7.75,7.76,7.75,7.75,4200.0,7.75,7.76,7.75,7.75,4200.0
2009-06-16 11:20:00,7.75,7.76,7.74,7.75,11500.0,7.75,7.76,7.74,7.75,11500.0
2009-06-16 11:25:00,7.75,7.75,7.72,7.73,31100.0,7.75,7.75,7.72,7.73,31100.0
2009-06-16 11:30:00,7.72,7.76,7.72,7.76,24900.0,7.72,7.76,7.72,7.76,24900.0
2009-06-16 11:35:00,7.75,7.77,7.75,7.76,50200.0,7.75,7.77,7.75,7.76,50200.0
2009-06-16 11:40:00,7.76,7.77,7.75,7.77,12000.0,7.76,7.77,7.75,7.77,12000.0
2009-06-16 11:45:00,7.77,7.77,7.75,7.75,35800.0,7.77,7.77,7.75,7.75,35800.0
2009-06-16 11:50:00,7.75,7.76,7.75,7.75,16800.0,7.75,7.76,7.75,7.75,16800.0
2009-06-16 11:55:00,7.76,7.76,7.75,7.75,18400.0,7.76,7.76,7.75,7.75,18400.0
2009-06-16 12:00:00,7.75,7.76,7.72,7.72,33700.0,7.75,7.76,7.72,7.72,33700.0
2009-06-16 12:05:00,7.73,7.73,7.72,7.73,13400.0,7.73,7.73,7.72,7.73,13400.0
2009-06-16 12:10:00,7.72,7.73,7.72,7.73,6800.0,7.72,7.73,7.72,7.73,6800.0
2009-06-16 12:15:00,7.73,7.73,7.71,7.72,10000.0,7.73,7.73,7.71,7.72,10000.0
2009-06-16 12:20:00,7.71,7.72,7.7,7.71,6500.0,7.71,7.72,7.7,7.71,6500.0
2009-06-16 12:25:00,7.71,7.73,7.7,7.71,16600.0,7.71,7.73,7.7,7.71,16600.0
2009-06-16 12:30:00,7.71,7.73,7.7,7.71,29300.0,7.71,7.73,7.7,7.71,29300.0
2009-06-16 12:35:00,7.7,7.71,7.7,7.7,13000.0,7.7,7.71,7.7,7.7,13000.0
2009-06-16 12:40:00,7.69,7.7,7.67,7.67,53900.0,7.69,7.7,7.67,7.67,53900.0
2009-06-16 12:45:00,7.67,7.68,7.65,7.65,47200.0,7.67,7.68,7.65,7.65,47200.0
2009-06-16 12:50:00,7.66,7.66,7.61,7.63,29300.0,7.66,7.66,7.61,7.63,29300.0
2009-06-16 12:55:00,7.63,7.63,7.61,7.61,18100.0,7.63,7.63,7.61,7.61,18100.0
2009-06-16 13:00:00,7.61,7.61,7.6,7.6,19500.0,7.61,7.61,7.6,7.6,19500.0
2009-06-16 13:05:00,7.6,7.61,7.6,7.6,19600.0,7.6,7.61,7.6,7.6,19600.0
2009-06-16 13:10:00,7.6,7.61,7.6,7.6,1600.0,7.6,7.61,7.6,7.6,1600.0
2009-06-16 13:15:00,7.61,7.61,7.6,7.61,2600.0,7.61,7.61,7.6,7.61,2600.0
2009-06-16 13:20:00,7.6,7.61,7.6,7.6,10100.0,7.6,7.61,7.6,7.6,10100.0
2009-06-16 13:25:00,7.6,7.61,7.6,7.6,8700.0,7.6,7.61,7.6,7.6,8700.0
2009-06-16 13:30:00,7.61,7.61,7.6,7.6,6900.0,7.61,7.61,7.6,7.6,6900.0
2009-06-16 13:35:00,7.6,7.63,7.6,7.61,31500.0,7.6,7.63,7.6,7.61,31500.0
2009-06-16 13:40:00,7.62,7.62,7.61,7.62,9500.0,7.62,7.62,7.61,7.62,9500.0
2009-06-16 13:45:00,7.62,7.62,7.61,7.61,5000.0,7.62,7.62,7.61,7.61,5000.0
2009-06-16 13:50:00,7.61,7.62,7.61,7.61,1700.0,7.61,7.62,7.61,7.61,1700.0
2009-06-16 13:55:00,7.61,7.62,7.61,7.62,2500.0,7.61,7.62,7.61,7.62,2500.0
2009-06-16 14:00:00,7.62,7.62,7.55,7.55,51700.0,7.62,7.62,7.55,7.55,51700.0
2009-06-16 14:05:00,7.55,7.56,7.55,7.55,14700.0,7.55,7.56,7.55,7.55,14700.0
2009-06-16 14:10:00,7.55,7.57,7.55,7.56,15600.0,7.55,7.57,7.55,7.56,15600.0
2009-06-16 14:15:00,7.56,7.57,7.56,7.57,4200.0,7.56,7.57,7.56,7.57,4200.0
2009-06-16 14:20:00,7.57,7.59,7.57,7.57,20300.0,7.57,7.59,7.57,7.57,20300.0
2009-06-16 14:25:00,7.57,7.58,7.57,7.57,13800.0,7.57,7.58,7.57,7.57,13800.0
2009-06-16 14:30:00,7.58,7.58,7.57,7.58,7900.0,7.58,7.58,7.57,7.58,7900.0
2009-06-16 14:35:00,7.58,7.6,7.57,7.6,20300.0,7.58,7.6,7.57,7.6,20300.0
2009-06-16 14:40:00,7.6,7.62,7.59,7.61,24000.0,7.6,7.62,7.59,7.61,24000.0
2009-06-16 14:45:00,7.6,7.62,7.6,7.6,26600.0,7.6,7.62,7.6,7.6,26600.0
2009-06-16 14:50:00,7.61,7.62,7.6,7.62,14000.0,7.61,7.62,7.6,7.62,14000.0
2009-06-16 14:55:00,7.62,7.62,7.6,7.61,11200.0,7.62,7.62,7.6,7.61,11200.0
2009-06-16 15:00:00,7.61,7.61,7.58,7.59,25100.0,7.61,7.61,7.58,7.59,25100.0
2009-06-16 15:05:00,7.59,7.59,7.56,7.57,21100.0,7.59,7.59,7.56,7.57,21100.0
2009-06-16 15:10:00,7.57,7.59,7.56,7.59,22900.0,7.57,7.59,7.56,7.59,22900.0
2009-06-16 15:15:00,7.59,7.62,7.59,7.62,17100.0,7.59,7.62,7.59,7.62,17100.0
2009-06-16 15:20:00,7.61,7.61,7.56,7.57,20200.0,7.61,7.61,7.56,7.57,20200.0
2009-06-16 15:25:00,7.57,7.57,7.55,7.56,34200.0,7.57,7.57,7.55,7.56,34200.0
2009-06-16 15:30:00,7.55,7.56,7.55,7.55,15800.0,7.55,7.56,7.55,7.55,15800.0
2009-06-16 15:35:00,7.55,7.56,7.52,7.55,82900.0,7.55,7.56,7.52,7.55,82900.0
2009-06-16 15:40:00,7.56,7.56,7.53,7.53,123600.0,7.56,7.56,7.53,7.53,123600.0
2009-06-16 15:45:00,7.54,7.55,7.53,7.55,29800.0,7.54,7.55,7.53,7.55,29800.0
2009-06-16 15:50:00,7.54,7.55,7.52,7.53,28800.0,7.54,7.55,7.52,7.53,28800.0
2009-06-16 15:55:00,7.52,7.53,7.52,7.52,39600.0,7.52,7.53,7.52,7.52,39600.0
2009-06-17 09:30:00,7.74,7.74,7.55,7.62,40800.0,7.74,7.74,7.55,7.62,40800.0
2009-06-17 09:35:00,7.61,7.7,7.58,7.66,41700.0,7.61,7.7,7.58,7.66,41700.0
2009-06-17 09:40:00,7.66,7.66,7.6,7.61,12000.0,7.66,7.66,7.6,7.61,12000.0
2009-06-17 09:45:00,7.62,7.68,7.61,7.65,41000.0,7.62,7.68,7.61,7.65,41000.0
2009-06-17 09:50:00,7.63,7.65,7.61,7.62,58400.0,7.63,7.65,7.61,7.62,58400.0
2009-06-17 09:55:00,7.62,7.68,7.61,7.67,27400.0,7.62,7.68,7.61,7.67,27400.0
2009-06-17 10:00:00,7.66,7.68,7.62,7.66,53700.0,7.66,7.68,7.62,7.66,53700.0
2009-06-17 10:05:00,7.66,7.72,7.66,7.72,31400.0,7.66,7.72,7.66,7.72,31400.0
2009-06-17 10:10:00,7.72,7.72,7.69,7.7,23900.0,7.72,7.72,7.69,7.7,23900.0
2009-06-17 10:15:00,7.7,7.7,7.66,7.68,30900.0,7.7,7.7,7.66,7.68,30900.0
2009-06-17 10:20:00,7.67,7.69,7.66,7.68,17300.0,7.67,7.69,7.66,7.68,17300.0
2009-06-17 10:25:00,7.68,7.68,7.66,7.66,9700.0,7.68,7.68,7.66,7.66,9700.0
2009-06-17 10:30:00,7.66,7.66,7.59,7.59,10000.0,7.66,7.66,7.59,7.59,10000.0
2009-06-17 10:35:00,7.59,7.61,7.59,7.61,8600.0,7.59,7.61,7.59,7.61,8600.0
2009-06-17 10:40:00,7.6,7.74,7.6,7.69,124700.0,7.6,7.74,7.6,7.69,124700.0
2009-06-17 10:45:00,7.68,7.77,7.65,7.71,91000.0,7.68,7.77,7.65,7.71,91000.0
2009-06-17 10:50:00,7.7,7.79,7.67,7.78,47500.0,7.7,7.79,7.67,7.78,47500.0
2009-06-17 10:55:00,7.79,7.79,7.74,7.75,27300.0,7.79,7.79,7.74,7.75,27300.0
2009-06-17 11:00:00,7.75,7.79,7.74,7.77,32600.0,7.75,7.79,7.74,7.77,32600.0
2009-06-17 11:05:00,7.78,7.78,7.76,7.77,28600.0,7.78,7.78,7.76,7.77,28600.0
2009-06-17 11:10:00,7.78,7.84,7.77,7.83,63500.0,7.78,7.84,7.77,7.83,63500.0
2009-06-17 11:15:00,7.83,7.87,7.82,7.86,59700.0,7.83,7.87,7.82,7.86,59700.0
2009-06-17 11:20:00,7.86,7.86,7.85,7.85,16700.0,7.86,7.86,7.85,7.85,16700.0
2009-06-17 11:25:00,7.85,7.86,7.81,7.81,31100.0,7.85,7.86,7.81,7.81,31100.0
2009-06-17 11:30:00,7.82,7.85,7.81,7.85,24400.0,7.82,7.85,7.81,7.85,24400.0
2009-06-17 11:35:00,7.86,7.86,7.82,7.83,16700.0,7.86,7.86,7.82,7.83,16700.0
2009-06-17 11:40:00,7.83,7.87,7.83,7.87,17500.0,7.83,7.87,7.83,7.87,17500.0
2009-06-17 11:45:00,7.86,7.95,7.86,7.9,100500.0,7.86,7.95,7.86,7.9,100500.0
2009-06-17 11:50:00,7.91,7.97,7.9,7.95,103400.0,7.91,7.97,7.9,7.95,103400.0
2009-06-17 11:55:00,7.95,7.96,7.9,7.9,59900.0,7.95,7.96,7.9,7.9,59900.0
2009-06-17 12:00:00,7.91,7.93,7.88,7.93,36800.0,7.91,7.93,7.88,7.93,36800.0
2009-06-17 12:05:00,7.94,7.94,7.92,7.92,27400.0,7.94,7.94,7.92,7.92,27400.0
2009-06-17 12:10:00,7.92,7.93,7.84,7.86,270100.0,7.92,7.93,7.84,7.86,270100.0
2009-06-17 12:15:00,7.89,7.93,7.87,7.91,30000.0,7.89,7.93,7.87,7.91,30000.0
2009-06-17 12:20:00,7.91,7.95,7.91,7.92,30000.0,7.91,7.95,7.91,7.92,30000.0
2009-06-17 12:25:00,7.92,7.93,7.89,7.9,10200.0,7.92,7.93,7.89,7.9,10200.0
2009-06-17 12:30:00,7.9,7.9,7.88,7.89,13400.0,7.9,7.9,7.88,7.89,13400.0
2009-06-17 12:35:00,7.88,7.89,7.88,7.88,6100.0,7.88,7.89,7.88,7.88,6100.0
2009-06-17 12:40:00,7.89,7.89,7.88,7.89,3800.0,7.89,7.89,7.88,7.89,3800.0
2009-06-17 12:45:00,7.88,7.89,7.88,7.88,9800.0,7.88,7.89,7.88,7.88,9800.0
2009-06-17 12:50:00,7.89,7.89,7.86,7.88,31800.0,7.89,7.89,7.86,7.88,31800.0
2009-06-17 12:55:00,7.88,7.91,7.88,7.89,21800.0,7.88,7.91,7.88,7.89,21800.0
2009-06-17 13:00:00,7.9,7.9,7.88,7.89,8600.0,7.9,7.9,7.88,7.89,8600.0
2009-06-17 13:05:00,7.89,7.89,7.88,7.89,4300.0,7.89,7.89,7.88,7.89,4300.0
2009-06-17 13:10:00,7.89,7.9,7.87,7.87,34900.0,7.89,7.9,7.87,7.87,34900.0
2009-06-17 13:15:00,7.88,7.88,7.87,7.88,30000.0,7.88,7.88,7.87,7.88,30000.0
2009-06-17 13:20:00,7.88,7.91,7.87,7.88,62100.0,7.88,7.91,7.87,7.88,62100.0
2009-06-17 13:25:00,7.89,7.9,7.88,7.9,22400.0,7.89,7.9,7.88,7.9,22400.0
2009-06-17 13:30:00,7.9,7.9,7.89,7.9,5600.0,7.9,7.9,7.89,7.9,5600.0
2009-06-17 13:35:00,7.9,7.9,7.89,7.9,4300.0,7.9,7.9,7.89,7.9,4300.0
2009-06-17 13:40:00,7.9,7.9,7.89,7.9,19300.0,7.9,7.9,7.89,7.9,19300.0
2009-06-17 13:45:00,7.89,7.9,7.89,7.89,24500.0,7.89,7.9,7.89,7.89,24500.0
2009-06-17 13:50:00,7.9,7.92,7.87,7.88,61900.0,7.9,7.92,7.87,7.88,61900.0
2009-06-17 13:55:00,7.88,7.92,7.88,7.9,42600.0,7.88,7.92,7.88,7.9,42600.0
2009-06-17 14:00:00,7.9,7.91,7.88,7.9,18400.0,7.9,7.91,7.88,7.9,18400.0
2009-06-17 14:05:00,7.9,7.91,7.87,7.88,22800.0,7.9,7.91,7.87,7.88,22800.0
2009-06-17 14:10:00,7.88,7.88,7.87,7.88,6600.0,7.88,7.88,7.87,7.88,6600.0
2009-06-17 14:15:00,7.87,7.88,7.87,7.88,5100.0,7.87,7.88,7.87,7.88,5100.0
2009-06-17 14:20:00,7.88,7.9,7.88,7.9,19500.0,7.88,7.9,7.88,7.9,19500.0
2009-06-17 14:25:00,7.9,7.9,7.87,7.89,18900.0,7.9,7.9,7.87,7.89,18900.0
2009-06-17 14:30:00,7.89,7.89,7.87,7.88,8000.0,7.89,7.89,7.87,7.88,8000.0
2009-06-17 14:35:00,7.88,7.88,7.87,7.88,3600.0,7.88,7.88,7.87,7.88,3600.0
2009-06-17 14:40:00,7.87,7.88,7.84,7.84,11900.0,7.87,7.88,7.84,7.84,11900.0
2009-06-17 14:45:00,7.84,7.86,7.84,7.86,20300.0,7.84,7.86,7.84,7.86,20300.0
2009-06-17 14:50:00,7.85,7.86,7.84,7.84,14100.0,7.85,7.86,7.84,7.84,14100.0
2009-06-17 14:55:00,7.85,7.85,7.84,7.85,6100.0,7.85,7.85,7.84,7.85,6100.0
2009-06-17 15:00:00,7.86,7.86,7.85,7.86,8400.0,7.86,7.86,7.85,7.86,8400.0
2009-06-17 15:05:00,7.85,7.86,7.85,7.86,11800.0,7.85,7.86,7.85,7.86,11800.0
2009-06-17 15:10:00,7.85,7.87,7.85,7.87,16400.0,7.85,7.87,7.85,7.87,16400.0
2009-06-17 15:15:00,7.86,7.87,7.86,7.87,9900.0,7.86,7.87,7.86,7.87,9900.0
2009-06-17 15:20:00,7.86,7.89,7.86,7.88,26900.0,7.86,7.89,7.86,7.88,26900.0
2009-06-17 15:25:00,7.89,7.89,7.87,7.89,84500.0,7.89,7.89,7.87,7.89,84500.0
2009-06-17 15:30:00,7.88,7.9,7.88,7.89,37400.0,7.88,7.9,7.88,7.89,37400.0
2009-06-17 15:35:00,7.89,7.92,7.89,7.91,103200.0,7.89,7.92,7.89,7.91,103200.0
2009-06-17 15:40:00,7.91,7.93,7.91,7.92,31700.0,7.91,7.93,7.91,7.92,31700.0
2009-06-17 15:45:00,7.93,7.95,7.91,7.94,96000.0,7.93,7.95,7.91,7.94,96000.0
2009-06-17 15:50:00,7.94,7.95,7.91,7.95,117500.0,7.94,7.95,7.91,7.95,117500.0
2009-06-17 15:55:00,7.94,7.95,7.89,7.89,94200.0,7.94,7.95,7.89,7.89,94200.0
2009-06-18 09:30:00,7.87,7.9,7.75,7.87,65400.0,7.87,7.9,7.75,7.87,65400.0
2009-06-18 09:35:00,7.87,7.9,7.85,7.85,16800.0,7.87,7.9,7.85,7.85,16800.0
2009-06-18 09:40:00,7.84,7.93,7.83,7.93,13100.0,7.84,7.93,7.83,7.93,13100.0
2009-06-18 09:45:00,7.94,7.94,7.89,7.91,19700.0,7.94,7.94,7.89,7.91,19700.0
2009-06-18 09:50:00,7.91,7.96,7.89,7.96,61600.0,7.91,7.96,7.89,7.96,61600.0
2009-06-18 09:55:00,7.96,8.0,7.96,7.99,36200.0,7.96,8.0,7.96,7.99,36200.0
2009-06-18 10:00:00,7.99,8.0,7.97,8.0,25600.0,7.99,8.0,7.97,8.0,25600.0
2009-06-18 10:05:00,7.99,8.03,7.99,8.02,78200.0,7.99,8.03,7.99,8.02,78200.0
2009-06-18 10:10:00,8.02,8.05,8.01,8.02,22000.0,8.02,8.05,8.01,8.02,22000.0
2009-06-18 10:15:00,8.01,8.04,8.0,8.0,16800.0,8.01,8.04,8.0,8.0,16800.0
2009-06-18 10:20:00,8.01,8.01,8.0,8.0,17400.0,8.01,8.01,8.0,8.0,17400.0
2009-06-18 10:25:00,8.0,8.01,8.0,8.01,33200.0,8.0,8.01,8.0,8.01,33200.0
2009-06-18 10:30:00,8.0,8.0,7.94,7.97,65700.0,8.0,8.0,7.94,7.97,65700.0
2009-06-18 10:35:00,7.97,7.97,7.9,7.91,29200.0,7.97,7.97,7.9,7.91,29200.0
2009-06-18 10:40:00,7.91,8.02,7.91,7.99,233000.0,7.91,8.02,7.91,7.99,233000.0
2009-06-18 10:45:00,7.99,8.02,7.99,8.01,13500.0,7.99,8.02,7.99,8.01,13500.0
2009-06-18 10:50:00,8.0,8.01,8.0,8.0,5900.0,8.0,8.01,8.0,8.0,5900.0
2009-06-18 10:55:00,8.0,8.01,8.0,8.0,12300.0,8.0,8.01,8.0,8.0,12300.0
2009-06-18 11:00:00,8.01,8.06,8.0,8.04,32800.0,8.01,8.06,8.0,8.04,32800.0
2009-06-18 11:05:00,8.04,8.06,8.04,8.04,14800.0,8.04,8.06,8.04,8.04,14800.0
2009-06-18 11:10:00,8.04,8.05,8.01,8.01,4000.0,8.04,8.05,8.01,8.01,4000.0
2009-06-18 11:15:00,8.01,8.02,8.0,8.02,109500.0,8.01,8.02,8.0,8.02,109500.0
2009-06-18 11:20:00,8.01,8.01,8.0,8.0,15400.0,8.01,8.01,8.0,8.0,15400.0
2009-06-18 11:25:00,8.0,8.02,8.0,8.02,8900.0,8.0,8.02,8.0,8.02,8900.0
2009-06-18 11:30:00,8.02,8.02,8.01,8.02,400.0,8.02,8.02,8.01,8.02,400.0
2009-06-18 11:35:00,8.02,8.02,8.0,8.0,59100.0,8.02,8.02,8.0,8.0,59100.0
2009-06-18 11:40:00,8.01,8.01,8.0,8.0,4000.0,8.01,8.01,8.0,8.0,4000.0
2009-06-18 11:45:00,8.0,8.02,8.0,8.0,20200.0,8.0,8.02,8.0,8.0,20200.0
2009-06-18 11:50:00,8.0,8.02,8.0,8.02,10800.0,8.0,8.02,8.0,8.02,10800.0
2009-06-18 11:55:00,8.02,8.03,8.02,8.03,4100.0,8.02,8.03,8.02,8.03,4100.0
2009-06-18 12:00:00,8.04,8.07,8.04,8.07,31600.0,8.04,8.07,8.04,8.07,31600.0
2009-06-18 12:05:00,8.07,8.08,8.07,8.07,32500.0,8.07,8.08,8.07,8.07,32500.0
2009-06-18 12:10:00,8.07,8.08,8.07,8.08,22800.0,8.07,8.08,8.07,8.08,22800.0
2009-06-18 12:15:00,8.08,8.1,8.07,8.09,21700.0,8.08,8.1,8.07,8.09,21700.0
2009-06-18 12:20:00,8.08,8.08,8.05,8.05,7700.0,8.08,8.08,8.05,8.05,7700.0
2009-06-18 12:25:00,8.04,8.04,8.03,8.03,900.0,8.04,8.04,8.03,8.03,900.0
2009-06-18 12:30:00,8.03,8.06,8.03,8.06,2700.0,8.03,8.06,8.03,8.06,2700.0
2009-06-18 12:35:00,8.05,8.06,8.05,8.06,5400.0,8.05,8.06,8.05,8.06,5400.0
2009-06-18 12:40:00,8.05,8.06,8.05,8.06,1400.0,8.05,8.06,8.05,8.06,1400.0
2009-06-18 12:45:00,8.05,8.06,8.05,8.06,2800.0,8.05,8.06,8.05,8.06,2800.0
2009-06-18 12:50:00,8.06,8.06,8.05,8.06,300.0,8.06,8.06,8.05,8.06,300.0
2009-06-18 12:55:00,8.05,8.06,8.05,8.05,2300.0,8.05,8.06,8.05,8.05,2300.0
2009-06-18 13:00:00,8.05,8.06,8.05,8.06,2600.0,8.05,8.06,8.05,8.06,2600.0
2009-06-18 13:05:00,8.05,8.08,8.05,8.08,12900.0,8.05,8.08,8.05,8.08,12900.0
2009-06-18 13:10:00,8.07,8.09,8.06,8.08,18600.0,8.07,8.09,8.06,8.08,18600.0
2009-06-18 13:15:00,8.08,8.09,8.07,8.07,10300.0,8.08,8.09,8.07,8.07,10300.0
2009-06-18 13:20:00,8.07,8.07,8.06,8.06,15600.0,8.07,8.07,8.06,8.06,15600.0
2009-06-18 13:25:00,8.07,8.07,8.06,8.07,1900.0,8.07,8.07,8.06,8.07,1900.0
2009-06-18 13:30:00,8.07,8.07,8.06,8.07,1700.0,8.07,8.07,8.06,8.07,1700.0
2009-06-18 13:35:00,8.06,8.07,8.06,8.06,13500.0,8.06,8.07,8.06,8.06,13500.0
2009-06-18 13:40:00,8.05,8.06,8.05,8.05,3800.0,8.05,8.06,8.05,8.05,3800.0
2009-06-18 13:45:00,8.06,8.06,8.05,8.06,10500.0,8.06,8.06,8.05,8.06,10500.0
2009-06-18 13:50:00,8.06,8.08,8.06,8.07,13300.0,8.06,8.08,8.06,8.07,13300.0
2009-06-18 13:55:00,8.07,8.09,8.07,8.08,22800.0,8.07,8.09,8.07,8.08,22800.0
2009-06-18 14:00:00,8.08,8.09,8.07,8.07,7700.0,8.08,8.09,8.07,8.07,7700.0
2009-06-18 14:05:00,8.08,8.08,8.06,8.06,8200.0,8.08,8.08,8.06,8.06,8200.0
2009-06-18 14:10:00,8.07,8.07,8.05,8.05,7000.0,8.07,8.07,8.05,8.05,7000.0
2009-06-18 14:15:00,8.06,8.06,8.05,8.05,6200.0,8.06,8.06,8.05,8.05,6200.0
2009-06-18 14:20:00,8.06,8.06,8.03,8.03,24800.0,8.06,8.06,8.03,8.03,24800.0
2009-06-18 14:25:00,8.03,8.03,8.01,8.01,9400.0,8.03,8.03,8.01,8.01,9400.0
2009-06-18 14:30:00,8.01,8.01,7.99,7.99,21800.0,8.01,8.01,7.99,7.99,21800.0
2009-06-18 14:35:00,8.0,8.03,7.98,8.02,27100.0,8.0,8.03,7.98,8.02,27100.0
2009-06-18 14:40:00,8.03,8.03,8.0,8.03,22500.0,8.03,8.03,8.0,8.03,22500.0
2009-06-18 14:45:00,8.02,8.04,8.02,8.03,4100.0,8.02,8.04,8.02,8.03,4100.0
2009-06-18 14:50:00,8.03,8.03,8.01,8.01,7500.0,8.03,8.03,8.01,8.01,7500.0
2009-06-18 14:55:00,8.01,8.02,8.01,8.02,6700.0,8.01,8.02,8.01,8.02,6700.0
2009-06-18 15:00:00,8.02,8.02,8.0,8.01,7700.0,8.02,8.02,8.0,8.01,7700.0
2009-06-18 15:05:00,8.01,8.01,8.0,8.01,3300.0,8.01,8.01,8.0,8.01,3300.0
2009-06-18 15:10:00,8.01,8.01,8.0,8.01,3800.0,8.01,8.01,8.0,8.01,3800.0
2009-06-18 15:15:00,8.0,8.01,8.0,8.0,7300.0,8.0,8.01,8.0,8.0,7300.0
2009-06-18 15:20:00,8.01,8.01,8.0,8.01,16000.0,8.01,8.01,8.0,8.01,16000.0
2009-06-18 15:25:00,8.0,8.01,8.0,8.01,9800.0,8.0,8.01,8.0,8.01,9800.0
2009-06-18 15:30:00,8.0,8.01,8.0,8.0,16000.0,8.0,8.01,8.0,8.0,16000.0
2009-06-18 15:35:00,8.0,8.01,8.0,8.0,30000.0,8.0,8.01,8.0,8.0,30000.0
2009-06-18 15:40:00,8.0,8.06,8.0,8.05,112500.0,8.0,8.06,8.0,8.05,112500.0
2009-06-18 15:45:00,8.06,8.06,8.01,8.04,74400.0,8.06,8.06,8.01,8.04,74400.0
2009-06-18 15:50:00,8.04,8.04,8.0,8.04,106400.0,8.04,8.04,8.0,8.04,106400.0
2009-06-18 15:55:00,8.05,8.07,8.0,8.02,138800.0,8.05,8.07,8.0,8.02,138800.0
2009-06-19 09:30:00,8.13,8.14,8.09,8.09,213900.0,8.13,8.14,8.09,8.09,213900.0
2009-06-19 09:35:00,8.1,8.15,8.09,8.14,12400.0,8.1,8.15,8.09,8.14,12400.0
2009-06-19 09:40:00,8.13,8.19,8.13,8.18,16400.0,8.13,8.19,8.13,8.18,16400.0
2009-06-19 09:45:00,8.18,8.21,8.18,8.19,16800.0,8.18,8.21,8.18,8.19,16800.0
2009-06-19 09:50:00,8.19,8.22,8.19,8.2,13200.0,8.19,8.22,8.19,8.2,13200.0
2009-06-19 09:55:00,8.2,8.21,8.18,8.18,12500.0,8.2,8.21,8.18,8.18,12500.0
2009-06-19 10:00:00,8.19,8.2,8.18,8.2,12700.0,8.19,8.2,8.18,8.2,12700.0
2009-06-19 10:05:00,8.19,8.2,8.19,8.2,8500.0,8.19,8.2,8.19,8.2,8500.0
2009-06-19 10:10:00,8.19,8.2,8.19,8.19,11300.0,8.19,8.2,8.19,8.19,11300.0
2009-06-19 10:15:00,8.2,8.2,8.19,8.19,12100.0,8.2,8.2,8.19,8.19,12100.0
2009-06-19 10:20:00,8.19,8.2,8.18,8.2,11200.0,8.19,8.2,8.18,8.2,11200.0
2009-06-19 10:25:00,8.19,8.24,8.19,8.23,25600.0,8.19,8.24,8.19,8.23,25600.0
2009-06-19 10:30:00,8.24,8.24,8.23,8.24,8100.0,8.24,8.24,8.23,8.24,8100.0
2009-06-19 10:35:00,8.24,8.24,8.19,8.21,24900.0,8.24,8.24,8.19,8.21,24900.0
2009-06-19 10:40:00,8.22,8.22,8.21,8.22,11300.0,8.22,8.22,8.21,8.22,11300.0
2009-06-19 10:45:00,8.22,8.23,8.2,8.22,11900.0,8.22,8.23,8.2,8.22,11900.0
2009-06-19 10:50:00,8.22,8.22,8.21,8.22,1400.0,8.22,8.22,8.21,8.22,1400.0
2009-06-19 10:55:00,8.22,8.24,8.22,8.22,10700.0,8.22,8.24,8.22,8.22,10700.0
2009-06-19 11:00:00,8.23,8.23,8.22,8.22,3000.0,8.23,8.23,8.22,8.22,3000.0
2009-06-19 11:05:00,8.23,8.23,8.22,8.23,5300.0,8.23,8.23,8.22,8.23,5300.0
2009-06-19 11:10:00,8.23,8.23,8.22,8.23,3000.0,8.23,8.23,8.22,8.23,3000.0
2009-06-19 11:15:00,8.23,8.23,8.22,8.23,6100.0,8.23,8.23,8.22,8.23,6100.0
2009-06-19 11:20:00,8.23,8.23,8.22,8.23,5000.0,8.23,8.23,8.22,8.23,5000.0
2009-06-19 11:25:00,8.22,8.23,8.22,8.23,4900.0,8.22,8.23,8.22,8.23,4900.0
2009-06-19 11:30:00,8.22,8.22,8.19,8.21,12300.0,8.22,8.22,8.19,8.21,12300.0
2009-06-19 11:35:00,8.21,8.21,8.19,8.2,14300.0,8.21,8.21,8.19,8.2,14300.0
2009-06-19 11:40:00,8.21,8.21,8.2,8.2,7000.0,8.21,8.21,8.2,8.2,7000.0
2009-06-19 11:45:00,8.21,8.21,8.18,8.19,19300.0,8.21,8.21,8.18,8.19,19300.0
2009-06-19 11:50:00,8.19,8.23,8.19,8.22,21000.0,8.19,8.23,8.19,8.22,21000.0
2009-06-19 11:55:00,8.22,8.22,8.2,8.22,16600.0,8.22,8.22,8.2,8.22,16600.0
2009-06-19 12:00:00,8.23,8.24,8.23,8.24,15700.0,8.23,8.24,8.23,8.24,15700.0
2009-06-19 12:05:00,8.23,8.26,8.23,8.26,35000.0,8.23,8.26,8.23,8.26,35000.0
2009-06-19 12:10:00,8.26,8.27,8.2,8.2,62200.0,8.26,8.27,8.2,8.2,62200.0
2009-06-19 12:15:00,8.2,8.27,8.2,8.27,41500.0,8.2,8.27,8.2,8.27,41500.0
2009-06-19 12:20:00,8.27,8.28,8.26,8.28,21100.0,8.27,8.28,8.26,8.28,21100.0
2009-06-19 12:25:00,8.29,8.29,8.24,8.26,32400.0,8.29,8.29,8.24,8.26,32400.0
2009-06-19 12:30:00,8.26,8.27,8.24,8.27,23200.0,8.26,8.27,8.24,8.27,23200.0
2009-06-19 12:35:00,8.26,8.26,8.24,8.26,28000.0,8.26,8.26,8.24,8.26,28000.0
2009-06-19 12:40:00,8.26,8.29,8.26,8.29,18500.0,8.26,8.29,8.26,8.29,18500.0
2009-06-19 12:45:00,8.29,8.29,8.28,8.28,1300.0,8.29,8.29,8.28,8.28,1300.0
2009-06-19 12:50:00,8.28,8.29,8.28,8.28,12800.0,8.28,8.29,8.28,8.28,12800.0
2009-06-19 12:55:00,8.28,8.29,8.28,8.29,19700.0,8.28,8.29,8.28,8.29,19700.0
2009-06-19 13:00:00,8.29,8.29,8.28,8.29,5200.0,8.29,8.29,8.28,8.29,5200.0
2009-06-19 13:05:00,8.29,8.29,8.28,8.29,9200.0,8.29,8.29,8.28,8.29,9200.0
2009-06-19 13:10:00,8.29,8.29,8.28,8.29,1800.0,8.29,8.29,8.28,8.29,1800.0
2009-06-19 13:15:00,8.29,8.29,8.28,8.29,12300.0,8.29,8.29,8.28,8.29,12300.0
2009-06-19 13:20:00,8.29,8.29,8.28,8.29,14600.0,8.29,8.29,8.28,8.29,14600.0
2009-06-19 13:25:00,8.29,8.29,8.28,8.29,20800.0,8.29,8.29,8.28,8.29,20800.0
2009-06-19 13:30:00,8.29,8.29,8.28,8.29,11200.0,8.29,8.29,8.28,8.29,11200.0
2009-06-19 13:35:00,8.28,8.29,8.28,8.29,3700.0,8.28,8.29,8.28,8.29,3700.0
2009-06-19 13:40:00,8.29,8.31,8.28,8.31,17300.0,8.29,8.31,8.28,8.31,17300.0
2009-06-19 13:45:00,8.31,8.31,8.31,8.31,3500.0,8.31,8.31,8.31,8.31,3500.0
2009-06-19 13:50:00,8.31,8.36,8.31,8.35,52400.0,8.31,8.36,8.31,8.35,52400.0
2009-06-19 13:55:00,8.35,8.36,8.35,8.35,19200.0,8.35,8.36,8.35,8.35,19200.0
2009-06-19 14:00:00,8.35,8.36,8.34,8.35,36900.0,8.35,8.36,8.34,8.35,36900.0
2009-06-19 14:05:00,8.35,8.37,8.35,8.35,16300.0,8.35,8.37,8.35,8.35,16300.0
2009-06-19 14:10:00,8.35,8.35,8.34,8.35,36300.0,8.35,8.35,8.34,8.35,36300.0
2009-06-19 14:15:00,8.35,8.36,8.34,8.35,29300.0,8.35,8.36,8.34,8.35,29300.0
2009-06-19 14:20:00,8.35,8.37,8.34,8.35,58500.0,8.35,8.37,8.34,8.35,58500.0
2009-06-19 14:25:00,8.35,8.36,8.35,8.36,16100.0,8.35,8.36,8.35,8.36,16100.0
2009-06-19 14:30:00,8.35,8.36,8.35,8.35,10500.0,8.35,8.36,8.35,8.35,10500.0
2009-06-19 14:35:00,8.35,8.36,8.35,8.35,18600.0,8.35,8.36,8.35,8.35,18600.0
2009-06-19 14:40:00,8.35,8.36,8.35,8.36,24200.0,8.35,8.36,8.35,8.36,24200.0
2009-06-19 14:45:00,8.35,8.36,8.35,8.35,34200.0,8.35,8.36,8.35,8.35,34200.0
2009-06-19 14:50:00,8.35,8.36,8.35,8.35,23000.0,8.35,8.36,8.35,8.35,23000.0
2009-06-19 14:55:00,8.36,8.38,8.35,8.38,29700.0,8.36,8.38,8.35,8.38,29700.0
2009-06-19 15:00:00,8.38,8.38,8.37,8.38,10300.0,8.38,8.38,8.37,8.38,10300.0
2009-06-19 15:05:00,8.37,8.41,8.37,8.39,98300.0,8.37,8.41,8.37,8.39,98300.0
2009-06-19 15:10:00,8.4,8.4,8.35,8.36,22500.0,8.4,8.4,8.35,8.36,22500.0
2009-06-19 15:15:00,8.36,8.39,8.36,8.39,11800.0,8.36,8.39,8.36,8.39,11800.0
2009-06-19 15:20:00,8.4,8.41,8.4,8.41,11600.0,8.4,8.41,8.4,8.41,11600.0
2009-06-19 15:25:00,8.4,8.44,8.4,8.44,37100.0,8.4,8.44,8.4,8.44,37100.0
2009-06-19 15:30:00,8.44,8.46,8.43,8.45,52100.0,8.44,8.46,8.43,8.45,52100.0
2009-06-19 15:35:00,8.45,8.46,8.44,8.45,50300.0,8.45,8.46,8.44,8.45,50300.0
2009-06-19 15:40:00,8.45,8.45,8.44,8.45,31600.0,8.45,8.45,8.44,8.45,31600.0
2009-06-19 15:45:00,8.44,8.47,8.44,8.46,160100.0,8.44,8.47,8.44,8.46,160100.0
2009-06-19 15:50:00,8.46,8.47,8.45,8.47,117000.0,8.46,8.47,8.45,8.47,117000.0
2009-06-19 15:55:00,8.46,8.49,8.44,8.46,216600.0,8.46,8.49,8.44,8.46,216600.0
2009-06-22 09:30:00,8.45,8.7,8.45,8.52,69500.0,8.45,8.7,8.45,8.52,69500.0
2009-06-22 09:35:00,8.5,8.5,8.37,8.46,31800.0,8.5,8.5,8.37,8.46,31800.0
2009-06-22 09:40:00,8.44,8.46,8.44,8.45,32900.0,8.44,8.46,8.44,8.45,32900.0
2009-06-22 09:45:00,8.45,8.46,8.43,8.46,90000.0,8.45,8.46,8.43,8.46,90000.0
2009-06-22 09:50:00,8.46,8.47,8.43,8.45,59200.0,8.46,8.47,8.43,8.45,59200.0
2009-06-22 09:55:00,8.45,8.49,8.44,8.48,53700.0,8.45,8.49,8.44,8.48,53700.0
2009-06-22 10:00:00,8.48,8.49,8.47,8.49,46400.0,8.48,8.49,8.47,8.49,46400.0
2009-06-22 10:05:00,8.48,8.51,8.48,8.5,59200.0,8.48,8.51,8.48,8.5,59200.0
2009-06-22 10:10:00,8.49,8.51,8.48,8.48,99200.0,8.49,8.51,8.48,8.48,99200.0
2009-06-22 10:15:00,8.48,8.51,8.48,8.5,73200.0,8.48,8.51,8.48,8.5,73200.0
2009-06-22 10:20:00,8.5,8.54,8.5,8.54,42800.0,8.5,8.54,8.5,8.54,42800.0
2009-06-22 10:25:00,8.54,8.54,8.53,8.54,37900.0,8.54,8.54,8.53,8.54,37900.0
2009-06-22 10:30:00,8.53,8.53,8.52,8.52,37900.0,8.53,8.53,8.52,8.52,37900.0
2009-06-22 10:35:00,8.52,8.56,8.52,8.56,103400.0,8.52,8.56,8.52,8.56,103400.0
2009-06-22 10:40:00,8.56,8.57,8.51,8.55,82500.0,8.56,8.57,8.51,8.55,82500.0
2009-06-22 10:45:00,8.55,8.56,8.55,8.56,7200.0,8.55,8.56,8.55,8.56,7200.0
2009-06-22 10:50:00,8.55,8.59,8.55,8.59,36800.0,8.55,8.59,8.55,8.59,36800.0
2009-06-22 10:55:00,8.59,8.59,8.58,8.58,16300.0,8.59,8.59,8.58,8.58,16300.0
2009-06-22 11:00:00,8.58,8.6,8.57,8.58,73300.0,8.58,8.6,8.57,8.58,73300.0
2009-06-22 11:05:00,8.59,8.6,8.59,8.59,13900.0,8.59,8.6,8.59,8.59,13900.0
2009-06-22 11:10:00,8.59,8.6,8.59,8.59,11200.0,8.59,8.6,8.59,8.59,11200.0
2009-06-22 11:15:00,8.6,8.61,8.59,8.6,50000.0,8.6,8.61,8.59,8.6,50000.0
2009-06-22 11:20:00,8.6,8.77,8.59,8.75,276600.0,8.6,8.77,8.59,8.75,276600.0
2009-06-22 11:25:00,8.75,8.77,8.73,8.75,64500.0,8.75,8.77,8.73,8.75,64500.0
2009-06-22 11:30:00,8.75,8.78,8.73,8.77,63400.0,8.75,8.78,8.73,8.77,63400.0
2009-06-22 11:35:00,8.77,8.8,8.77,8.79,45000.0,8.77,8.8,8.77,8.79,45000.0
2009-06-22 11:40:00,8.79,8.83,8.78,8.8,69100.0,8.79,8.83,8.78,8.8,69100.0
2009-06-22 11:45:00,8.8,8.84,8.79,8.79,56100.0,8.8,8.84,8.79,8.79,56100.0
2009-06-22 11:50:00,8.79,8.79,8.78,8.78,18800.0,8.79,8.79,8.78,8.78,18800.0
2009-06-22 11:55:00,8.78,8.78,8.75,8.75,50700.0,8.78,8.78,8.75,8.75,50700.0
2009-06-22 12:00:00,8.75,8.76,8.75,8.76,47700.0,8.75,8.76,8.75,8.76,47700.0
2009-06-22 12:05:00,8.76,8.78,8.75,8.77,21300.0,8.76,8.78,8.75,8.77,21300.0
2009-06-22 12:10:00,8.78,8.82,8.78,8.81,33800.0,8.78,8.82,8.78,8.81,33800.0
2009-06-22 12:15:00,8.82,8.82,8.8,8.8,33500.0,8.82,8.82,8.8,8.8,33500.0
2009-06-22 12:20:00,8.8,8.84,8.79,8.83,63500.0,8.8,8.84,8.79,8.83,63500.0
2009-06-22 12:25:00,8.83,8.9,8.83,8.88,72600.0,8.83,8.9,8.83,8.88,72600.0
2009-06-22 12:30:00,8.88,8.93,8.87,8.91,71700.0,8.88,8.93,8.87,8.91,71700.0
2009-06-22 12:35:00,8.9,8.9,8.85,8.88,45500.0,8.9,8.9,8.85,8.88,45500.0
2009-06-22 12:40:00,8.89,8.89,8.86,8.86,5400.0,8.89,8.89,8.86,8.86,5400.0
2009-06-22 12:45:00,8.86,8.86,8.8,8.8,21400.0,8.86,8.86,8.8,8.8,21400.0
2009-06-22 12:50:00,8.8,8.8,8.76,8.77,11600.0,8.8,8.8,8.76,8.77,11600.0
2009-06-22 12:55:00,8.77,8.8,8.76,8.79,18200.0,8.77,8.8,8.76,8.79,18200.0
2009-06-22 13:00:00,8.79,8.81,8.78,8.8,26000.0,8.79,8.81,8.78,8.8,26000.0
2009-06-22 13:05:00,8.8,8.8,8.79,8.79,6100.0,8.8,8.8,8.79,8.79,6100.0
2009-06-22 13:10:00,8.79,8.8,8.78,8.78,15300.0,8.79,8.8,8.78,8.78,15300.0
2009-06-22 13:15:00,8.78,8.79,8.75,8.78,58000.0,8.78,8.79,8.75,8.78,58000.0
2009-06-22 13:20:00,8.79,8.81,8.79,8.8,21200.0,8.79,8.81,8.79,8.8,21200.0
2009-06-22 13:25:00,8.79,8.79,8.76,8.78,25000.0,8.79,8.79,8.76,8.78,25000.0
2009-06-22 13:30:00,8.78,8.78,8.77,8.78,9100.0,8.78,8.78,8.77,8.78,9100.0
2009-06-22 13:35:00,8.77,8.78,8.77,8.77,5300.0,8.77,8.78,8.77,8.77,5300.0
2009-06-22 13:40:00,8.77,8.8,8.77,8.79,40800.0,8.77,8.8,8.77,8.79,40800.0
2009-06-22 13:45:00,8.8,8.84,8.8,8.84,22800.0,8.8,8.84,8.8,8.84,22800.0
2009-06-22 13:50:00,8.83,8.88,8.83,8.86,63700.0,8.83,8.88,8.83,8.86,63700.0
2009-06-22 13:55:00,8.86,8.88,8.85,8.86,42800.0,8.86,8.88,8.85,8.86,42800.0
2009-06-22 14:00:00,8.86,8.86,8.83,8.84,74200.0,8.86,8.86,8.83,8.84,74200.0
2009-06-22 14:05:00,8.84,8.84,8.78,8.79,74100.0,8.84,8.84,8.78,8.79,74100.0
2009-06-22 14:10:00,8.78,8.8,8.77,8.78,53300.0,8.78,8.8,8.77,8.78,53300.0
2009-06-22 14:15:00,8.78,8.79,8.78,8.78,11700.0,8.78,8.79,8.78,8.78,11700.0
2009-06-22 14:20:00,8.78,8.8,8.75,8.76,147100.0,8.78,8.8,8.75,8.76,147100.0
2009-06-22 14:25:00,8.75,8.77,8.74,8.76,53800.0,8.75,8.77,8.74,8.76,53800.0
2009-06-22 14:30:00,8.75,8.77,8.73,8.77,178100.0,8.75,8.77,8.73,8.77,178100.0
2009-06-22 14:35:00,8.77,8.8,8.77,8.79,35400.0,8.77,8.8,8.77,8.79,35400.0
2009-06-22 14:40:00,8.79,8.8,8.78,8.78,25800.0,8.79,8.8,8.78,8.78,25800.0
2009-06-22 14:45:00,8.78,8.79,8.75,8.79,322500.0,8.78,8.79,8.75,8.79,322500.0
2009-06-22 14:50:00,8.79,8.8,8.75,8.75,45600.0,8.79,8.8,8.75,8.75,45600.0
2009-06-22 14:55:00,8.75,8.76,8.75,8.75,59700.0,8.75,8.76,8.75,8.75,59700.0
2009-06-22 15:00:00,8.75,8.8,8.74,8.78,78100.0,8.75,8.8,8.74,8.78,78100.0
2009-06-22 15:05:00,8.78,8.79,8.76,8.76,62200.0,8.78,8.79,8.76,8.76,62200.0
2009-06-22 15:10:00,8.76,8.77,8.7,8.7,57800.0,8.76,8.77,8.7,8.7,57800.0
2009-06-22 15:15:00,8.7,8.73,8.69,8.73,27300.0,8.7,8.73,8.69,8.73,27300.0
2009-06-22 15:20:00,8.73,8.75,8.73,8.73,24800.0,8.73,8.75,8.73,8.73,24800.0
2009-06-22 15:25:00,8.73,8.77,8.73,8.77,400700.0,8.73,8.77,8.73,8.77,400700.0
2009-06-22 15:30:00,8.77,8.79,8.77,8.78,79700.0,8.77,8.79,8.77,8.78,79700.0
2009-06-22 15:35:00,8.78,8.83,8.77,8.82,77400.0,8.78,8.83,8.77,8.82,77400.0
2009-06-22 15:40:00,8.82,8.82,8.75,8.76,73700.0,8.82,8.82,8.75,8.76,73700.0
2009-06-22 15:45:00,8.76,8.84,8.76,8.8,112700.0,8.76,8.84,8.76,8.8,112700.0
2009-06-22 15:50:00,8.8,8.81,8.76,8.79,142000.0,8.8,8.81,8.76,8.79,142000.0
2009-06-22 15:55:00,8.79,8.83,8.72,8.73,199300.0,8.79,8.83,8.72,8.73,199300.0
2009-06-23 09:30:00,8.73,8.83,8.7,8.78,27300.0,8.73,8.83,8.7,8.78,27300.0
2009-06-23 09:35:00,8.78,8.78,8.75,8.75,26500.0,8.78,8.78,8.75,8.75,26500.0
2009-06-23 09:40:00,8.76,8.8,8.74,8.78,58100.0,8.76,8.8,8.74,8.78,58100.0
2009-06-23 09:45:00,8.77,8.78,8.76,8.77,23200.0,8.77,8.78,8.76,8.77,23200.0
2009-06-23 09:50:00,8.77,8.81,8.77,8.8,17800.0,8.77,8.81,8.77,8.8,17800.0
2009-06-23 09:55:00,8.8,8.81,8.79,8.8,17400.0,8.8,8.81,8.79,8.8,17400.0
2009-06-23 10:00:00,8.8,8.86,8.8,8.85,54600.0,8.8,8.86,8.8,8.85,54600.0
2009-06-23 10:05:00,8.86,8.86,8.8,8.81,106300.0,8.86,8.86,8.8,8.81,106300.0
2009-06-23 10:10:00,8.81,8.82,8.8,8.8,46000.0,8.81,8.82,8.8,8.8,46000.0
2009-06-23 10:15:00,8.81,8.82,8.8,8.82,33600.0,8.81,8.82,8.8,8.82,33600.0
2009-06-23 10:20:00,8.82,8.82,8.8,8.8,25300.0,8.82,8.82,8.8,8.8,25300.0
2009-06-23 10:25:00,8.8,8.81,8.79,8.8,52400.0,8.8,8.81,8.79,8.8,52400.0
2009-06-23 10:30:00,8.8,8.81,8.79,8.8,25700.0,8.8,8.81,8.79,8.8,25700.0
2009-06-23 10:35:00,8.81,8.81,8.8,8.8,18600.0,8.81,8.81,8.8,8.8,18600.0
2009-06-23 10:40:00,8.8,8.8,8.79,8.8,77800.0,8.8,8.8,8.79,8.8,77800.0
2009-06-23 10:45:00,8.8,8.81,8.8,8.8,103100.0,8.8,8.81,8.8,8.8,103100.0
2009-06-23 10:50:00,8.8,8.81,8.8,8.8,21100.0,8.8,8.81,8.8,8.8,21100.0
2009-06-23 10:55:00,8.8,8.81,8.8,8.81,33000.0,8.8,8.81,8.8,8.81,33000.0
2009-06-23 11:00:00,8.81,8.81,8.8,8.81,25600.0,8.81,8.81,8.8,8.81,25600.0
2009-06-23 11:05:00,8.81,8.81,8.8,8.8,43900.0,8.81,8.81,8.8,8.8,43900.0
2009-06-23 11:10:00,8.8,8.81,8.8,8.81,20800.0,8.8,8.81,8.8,8.81,20800.0
2009-06-23 11:15:00,8.81,8.82,8.81,8.82,15700.0,8.81,8.82,8.81,8.82,15700.0
2009-06-23 11:20:00,8.82,8.82,8.81,8.81,12000.0,8.82,8.82,8.81,8.81,12000.0
2009-06-23 11:25:00,8.81,8.82,8.8,8.81,17300.0,8.81,8.82,8.8,8.81,17300.0
2009-06-23 11:30:00,8.8,8.81,8.8,8.81,13000.0,8.8,8.81,8.8,8.81,13000.0
2009-06-23 11:35:00,8.8,8.81,8.8,8.8,25700.0,8.8,8.81,8.8,8.8,25700.0
2009-06-23 11:40:00,8.8,8.81,8.8,8.81,42500.0,8.8,8.81,8.8,8.81,42500.0
2009-06-23 11:45:00,8.81,8.82,8.8,8.81,23200.0,8.81,8.82,8.8,8.81,23200.0
2009-06-23 11:50:00,8.8,8.81,8.79,8.81,27100.0,8.8,8.81,8.79,8.81,27100.0
2009-06-23 11:55:00,8.8,8.81,8.8,8.8,16800.0,8.8,8.81,8.8,8.8,16800.0
2009-06-23 12:00:00,8.81,8.82,8.8,8.81,22400.0,8.81,8.82,8.8,8.81,22400.0
2009-06-23 12:05:00,8.82,8.82,8.81,8.81,1700.0,8.82,8.82,8.81,8.81,1700.0
2009-06-23 12:10:00,8.81,8.82,8.8,8.8,14300.0,8.81,8.82,8.8,8.8,14300.0
2009-06-23 12:15:00,8.81,8.81,8.8,8.8,2800.0,8.81,8.81,8.8,8.8,2800.0
2009-06-23 12:20:00,8.8,8.81,8.76,8.76,14000.0,8.8,8.81,8.76,8.76,14000.0
2009-06-23 12:25:00,8.76,8.77,8.74,8.75,13600.0,8.76,8.77,8.74,8.75,13600.0
2009-06-23 12:30:00,8.75,8.76,8.75,8.75,2400.0,8.75,8.76,8.75,8.75,2400.0
2009-06-23 12:35:00,8.75,8.76,8.75,8.75,2300.0,8.75,8.76,8.75,8.75,2300.0
2009-06-23 12:40:00,8.75,8.78,8.75,8.78,20300.0,8.75,8.78,8.75,8.78,20300.0
2009-06-23 12:45:00,8.77,8.77,8.76,8.76,7500.0,8.77,8.77,8.76,8.76,7500.0
2009-06-23 12:50:00,8.76,8.77,8.75,8.75,8600.0,8.76,8.77,8.75,8.75,8600.0
2009-06-23 12:55:00,8.75,8.76,8.75,8.76,12100.0,8.75,8.76,8.75,8.76,12100.0
2009-06-23 13:00:00,8.75,8.77,8.75,8.77,17500.0,8.75,8.77,8.75,8.77,17500.0
2009-06-23 13:05:00,8.77,8.78,8.77,8.78,6000.0,8.77,8.78,8.77,8.78,6000.0
2009-06-23 13:10:00,8.77,8.8,8.77,8.79,12600.0,8.77,8.8,8.77,8.79,12600.0
2009-06-23 13:15:00,8.79,8.79,8.78,8.79,5500.0,8.79,8.79,8.78,8.79,5500.0
2009-06-23 13:20:00,8.79,8.79,8.78,8.78,1500.0,8.79,8.79,8.78,8.78,1500.0
2009-06-23 13:25:00,8.79,8.79,8.75,8.76,5600.0,8.79,8.79,8.75,8.76,5600.0
2009-06-23 13:30:00,8.75,8.76,8.73,8.74,31700.0,8.75,8.76,8.73,8.74,31700.0
2009-06-23 13:35:00,8.73,8.75,8.73,8.74,41000.0,8.73,8.75,8.73,8.74,41000.0
2009-06-23 13:40:00,8.75,8.75,8.74,8.75,1500.0,8.75,8.75,8.74,8.75,1500.0
2009-06-23 13:45:00,8.74,8.76,8.74,8.75,7700.0,8.74,8.76,8.74,8.75,7700.0
2009-06-23 13:50:00,8.75,8.76,8.74,8.75,5500.0,8.75,8.76,8.74,8.75,5500.0
2009-06-23 13:55:00,8.74,8.76,8.74,8.76,22700.0,8.74,8.76,8.74,8.76,22700.0
2009-06-23 14:00:00,8.76,8.79,8.76,8.79,65400.0,8.76,8.79,8.76,8.79,65400.0
2009-06-23 14:05:00,8.78,8.8,8.78,8.8,24000.0,8.78,8.8,8.78,8.8,24000.0
2009-06-23 14:10:00,8.79,8.8,8.79,8.8,7400.0,8.79,8.8,8.79,8.8,7400.0
2009-06-23 14:15:00,8.81,8.82,8.8,8.8,8500.0,8.81,8.82,8.8,8.8,8500.0
2009-06-23 14:20:00,8.8,8.82,8.8,8.81,8900.0,8.8,8.82,8.8,8.81,8900.0
2009-06-23 14:25:00,8.81,8.82,8.81,8.81,4700.0,8.81,8.82,8.81,8.81,4700.0
2009-06-23 14:30:00,8.8,8.81,8.8,8.81,2800.0,8.8,8.81,8.8,8.81,2800.0
2009-06-23 14:35:00,8.81,8.81,8.8,8.8,14800.0,8.81,8.81,8.8,8.8,14800.0
2009-06-23 14:40:00,8.8,8.81,8.8,8.8,89100.0,8.8,8.81,8.8,8.8,89100.0
2009-06-23 14:45:00,8.81,8.84,8.8,8.83,17900.0,8.81,8.84,8.8,8.83,17900.0
2009-06-23 14:50:00,8.83,8.86,8.82,8.85,16800.0,8.83,8.86,8.82,8.85,16800.0
2009-06-23 14:55:00,8.85,8.87,8.83,8.84,22200.0,8.85,8.87,8.83,8.84,22200.0
2009-06-23 15:00:00,8.84,8.84,8.83,8.83,3600.0,8.84,8.84,8.83,8.83,3600.0
2009-06-23 15:05:00,8.83,8.84,8.8,8.8,12600.0,8.83,8.84,8.8,8.8,12600.0
2009-06-23 15:10:00,8.81,8.82,8.8,8.82,14700.0,8.81,8.82,8.8,8.82,14700.0
2009-06-23 15:15:00,8.81,8.85,8.81,8.84,17800.0,8.81,8.85,8.81,8.84,17800.0
2009-06-23 15:20:00,8.84,8.91,8.84,8.89,88500.0,8.84,8.91,8.84,8.89,88500.0
2009-06-23 15:25:00,8.89,8.94,8.89,8.93,34900.0,8.89,8.94,8.89,8.93,34900.0
2009-06-23 15:30:00,8.93,8.94,8.9,8.91,58800.0,8.93,8.94,8.9,8.91,58800.0
2009-06-23 15:35:00,8.92,8.97,8.91,8.93,73700.0,8.92,8.97,8.91,8.93,73700.0
2009-06-23 15:40:00,8.93,8.95,8.92,8.93,96500.0,8.93,8.95,8.92,8.93,96500.0
2009-06-23 15:45:00,8.93,8.93,8.84,8.91,158100.0,8.93,8.93,8.84,8.91,158100.0
2009-06-23 15:50:00,8.91,8.92,8.89,8.9,84900.0,8.91,8.92,8.89,8.9,84900.0
2009-06-23 15:55:00,8.91,8.92,8.87,8.91,60000.0,8.91,8.92,8.87,8.91,60000.0
2009-06-24 09:30:00,8.95,9.1,8.95,9.04,74100.0,8.95,9.1,8.95,9.04,74100.0
2009-06-24 09:35:00,9.03,9.07,9.0,9.02,12700.0,9.03,9.07,9.0,9.02,12700.0
2009-06-24 09:40:00,9.01,9.07,9.01,9.05,50700.0,9.01,9.07,9.01,9.05,50700.0
2009-06-24 09:45:00,9.05,9.05,9.04,9.05,18800.0,9.05,9.05,9.04,9.05,18800.0
2009-06-24 09:50:00,9.05,9.15,9.05,9.14,51000.0,9.05,9.15,9.05,9.14,51000.0
2009-06-24 09:55:00,9.14,9.25,9.14,9.24,83100.0,9.14,9.25,9.14,9.24,83100.0
2009-06-24 10:00:00,9.23,9.29,9.2,9.29,57100.0,9.23,9.29,9.2,9.29,57100.0
2009-06-24 10:05:00,9.28,9.45,9.23,9.43,196600.0,9.28,9.45,9.23,9.43,196600.0
2009-06-24 10:10:00,9.43,9.44,9.35,9.35,87500.0,9.43,9.44,9.35,9.35,87500.0
2009-06-24 10:15:00,9.35,9.35,9.17,9.19,117700.0,9.35,9.35,9.17,9.19,117700.0
2009-06-24 10:20:00,9.19,9.19,9.08,9.11,59300.0,9.19,9.19,9.08,9.11,59300.0
2009-06-24 10:25:00,9.11,9.12,9.1,9.1,45500.0,9.11,9.12,9.1,9.1,45500.0
2009-06-24 10:30:00,9.1,9.16,9.09,9.13,145300.0,9.1,9.16,9.09,9.13,145300.0
2009-06-24 10:35:00,9.14,9.29,9.13,9.21,126800.0,9.14,9.29,9.13,9.21,126800.0
2009-06-24 10:40:00,9.22,9.24,9.21,9.24,23100.0,9.22,9.24,9.21,9.24,23100.0
2009-06-24 10:45:00,9.24,9.29,9.24,9.28,17700.0,9.24,9.29,9.24,9.28,17700.0
2009-06-24 10:50:00,9.27,9.35,9.27,9.32,48200.0,9.27,9.35,9.27,9.32,48200.0
2009-06-24 10:55:00,9.31,9.32,9.27,9.27,30200.0,9.31,9.32,9.27,9.27,30200.0
2009-06-24 11:00:00,9.28,9.35,9.25,9.26,43900.0,9.28,9.35,9.25,9.26,43900.0
2009-06-24 11:05:00,9.25,9.3,9.25,9.3,17100.0,9.25,9.3,9.25,9.3,17100.0
2009-06-24 11:10:00,9.3,9.36,9.28,9.33,55600.0,9.3,9.36,9.28,9.33,55600.0
2009-06-24 11:15:00,9.33,9.4,9.33,9.37,36200.0,9.33,9.4,9.33,9.37,36200.0
2009-06-24 11:20:00,9.35,9.35,9.33,9.34,4700.0,9.35,9.35,9.33,9.34,4700.0
2009-06-24 11:25:00,9.33,9.35,9.33,9.33,4300.0,9.33,9.35,9.33,9.33,4300.0
2009-06-24 11:30:00,9.33,9.38,9.33,9.33,18900.0,9.33,9.38,9.33,9.33,18900.0
2009-06-24 11:35:00,9.33,9.35,9.32,9.32,28600.0,9.33,9.35,9.32,9.32,28600.0
2009-06-24 11:40:00,9.32,9.33,9.28,9.3,25600.0,9.32,9.33,9.28,9.3,25600.0
2009-06-24 11:45:00,9.29,9.3,9.28,9.28,7400.0,9.29,9.3,9.28,9.28,7400.0
2009-06-24 11:50:00,9.28,9.29,9.27,9.28,10300.0,9.28,9.29,9.27,9.28,10300.0
2009-06-24 11:55:00,9.27,9.3,9.25,9.3,21400.0,9.27,9.3,9.25,9.3,21400.0
2009-06-24 12:00:00,9.29,9.3,9.26,9.26,152300.0,9.29,9.3,9.26,9.26,152300.0
2009-06-24 12:05:00,9.27,9.28,9.26,9.27,17100.0,9.27,9.28,9.26,9.27,17100.0
2009-06-24 12:10:00,9.27,9.29,9.27,9.28,9800.0,9.27,9.29,9.27,9.28,9800.0
2009-06-24 12:15:00,9.29,9.32,9.29,9.3,23200.0,9.29,9.32,9.29,9.3,23200.0
2009-06-24 12:20:00,9.3,9.33,9.3,9.32,16400.0,9.3,9.33,9.3,9.32,16400.0
2009-06-24 12:25:00,9.32,9.34,9.32,9.34,5500.0,9.32,9.34,9.32,9.34,5500.0
2009-06-24 12:30:00,9.34,9.34,9.32,9.33,3500.0,9.34,9.34,9.32,9.33,3500.0
2009-06-24 12:35:00,9.32,9.36,9.32,9.35,29600.0,9.32,9.36,9.32,9.35,29600.0
2009-06-24 12:40:00,9.35,9.36,9.34,9.34,18200.0,9.35,9.36,9.34,9.34,18200.0
2009-06-24 12:45:00,9.34,9.34,9.29,9.29,122900.0,9.34,9.34,9.29,9.29,122900.0
2009-06-24 12:50:00,9.29,9.31,9.29,9.3,14300.0,9.29,9.31,9.29,9.3,14300.0
2009-06-24 12:55:00,9.31,9.31,9.3,9.3,8700.0,9.31,9.31,9.3,9.3,8700.0
2009-06-24 13:00:00,9.31,9.31,9.3,9.31,2300.0,9.31,9.31,9.3,9.31,2300.0
2009-06-24 13:05:00,9.31,9.31,9.3,9.3,6100.0,9.31,9.31,9.3,9.3,6100.0
2009-06-24 13:10:00,9.31,9.31,9.3,9.3,16900.0,9.31,9.31,9.3,9.3,16900.0
2009-06-24 13:15:00,9.3,9.31,9.3,9.3,8900.0,9.3,9.31,9.3,9.3,8900.0
2009-06-24 13:20:00,9.3,9.31,9.3,9.31,5000.0,9.3,9.31,9.3,9.31,5000.0
2009-06-24 13:25:00,9.3,9.31,9.3,9.3,11200.0,9.3,9.31,9.3,9.3,11200.0
2009-06-24 13:30:00,9.3,9.31,9.3,9.3,14000.0,9.3,9.31,9.3,9.3,14000.0
2009-06-24 13:35:00,9.3,9.31,9.3,9.3,8100.0,9.3,9.31,9.3,9.3,8100.0
2009-06-24 13:40:00,9.3,9.32,9.29,9.31,29600.0,9.3,9.32,9.29,9.31,29600.0
2009-06-24 13:45:00,9.31,9.31,9.25,9.26,18500.0,9.31,9.31,9.25,9.26,18500.0
2009-06-24 13:50:00,9.24,9.26,9.24,9.26,4500.0,9.24,9.26,9.24,9.26,4500.0
2009-06-24 13:55:00,9.25,9.26,9.22,9.22,23000.0,9.25,9.26,9.22,9.22,23000.0
2009-06-24 14:00:00,9.22,9.23,9.22,9.22,5100.0,9.22,9.23,9.22,9.22,5100.0
2009-06-24 14:05:00,9.22,9.23,9.22,9.22,4600.0,9.22,9.23,9.22,9.22,4600.0
2009-06-24 14:10:00,9.22,9.26,9.2,9.26,24500.0,9.22,9.26,9.2,9.26,24500.0
2009-06-24 14:15:00,9.25,9.26,9.19,9.23,13400.0,9.25,9.26,9.19,9.23,13400.0
2009-06-24 14:20:00,9.22,9.3,9.18,9.19,74100.0,9.22,9.3,9.18,9.19,74100.0
2009-06-24 14:25:00,9.19,9.25,9.19,9.24,36000.0,9.19,9.25,9.19,9.24,36000.0
2009-06-24 14:30:00,9.24,9.26,9.23,9.24,59900.0,9.24,9.26,9.23,9.24,59900.0
2009-06-24 14:35:00,9.26,9.26,9.2,9.2,28600.0,9.26,9.26,9.2,9.2,28600.0
2009-06-24 14:40:00,9.2,9.23,9.2,9.22,8700.0,9.2,9.23,9.2,9.22,8700.0
2009-06-24 14:45:00,9.22,9.24,9.2,9.2,12500.0,9.22,9.24,9.2,9.2,12500.0
2009-06-24 14:50:00,9.2,9.22,9.2,9.2,14800.0,9.2,9.22,9.2,9.2,14800.0
2009-06-24 14:55:00,9.21,9.21,9.17,9.18,18500.0,9.21,9.21,9.17,9.18,18500.0
2009-06-24 15:00:00,9.18,9.22,9.18,9.21,22800.0,9.18,9.22,9.18,9.21,22800.0
2009-06-24 15:05:00,9.21,9.22,9.19,9.19,98100.0,9.21,9.22,9.19,9.19,98100.0
2009-06-24 15:10:00,9.19,9.2,9.13,9.19,83900.0,9.19,9.2,9.13,9.19,83900.0
2009-06-24 15:15:00,9.19,9.2,9.17,9.19,38800.0,9.19,9.2,9.17,9.19,38800.0
2009-06-24 15:20:00,9.19,9.26,9.18,9.24,37000.0,9.19,9.26,9.18,9.24,37000.0
2009-06-24 15:25:00,9.24,9.26,9.22,9.24,67600.0,9.24,9.26,9.22,9.24,67600.0
2009-06-24 15:30:00,9.24,9.26,9.23,9.23,15600.0,9.24,9.26,9.23,9.23,15600.0
2009-06-24 15:35:00,9.23,9.24,9.22,9.23,52500.0,9.23,9.24,9.22,9.23,52500.0
2009-06-24 15:40:00,9.23,9.26,9.2,9.24,54200.0,9.23,9.26,9.2,9.24,54200.0
2009-06-24 15:45:00,9.24,9.26,9.22,9.26,45300.0,9.24,9.26,9.22,9.26,45300.0
2009-06-24 15:50:00,9.25,9.27,9.2,9.23,51200.0,9.25,9.27,9.2,9.23,51200.0
2009-06-24 15:55:00,9.22,9.28,9.21,9.22,118300.0,9.22,9.28,9.21,9.22,118300.0
2009-06-25 09:30:00,9.14,9.18,9.01,9.1,32300.0,9.14,9.18,9.01,9.1,32300.0
2009-06-25 09:35:00,9.1,9.14,9.07,9.09,23300.0,9.1,9.14,9.07,9.09,23300.0
2009-06-25 09:40:00,9.1,9.1,8.99,9.0,51800.0,9.1,9.1,8.99,9.0,51800.0
2009-06-25 09:45:00,9.01,9.03,8.97,8.99,41800.0,9.01,9.03,8.97,8.99,41800.0
2009-06-25 09:50:00,9.0,9.03,8.98,9.02,25100.0,9.0,9.03,8.98,9.02,25100.0
2009-06-25 09:55:00,9.02,9.06,9.02,9.06,22400.0,9.02,9.06,9.02,9.06,22400.0
2009-06-25 10:00:00,9.06,9.07,9.05,9.05,11900.0,9.06,9.07,9.05,9.05,11900.0
2009-06-25 10:05:00,9.05,9.09,9.04,9.05,61900.0,9.05,9.09,9.04,9.05,61900.0
2009-06-25 10:10:00,9.05,9.1,9.04,9.04,23500.0,9.05,9.1,9.04,9.04,23500.0
2009-06-25 10:15:00,9.04,9.06,9.03,9.04,35200.0,9.04,9.06,9.03,9.04,35200.0
2009-06-25 10:20:00,9.05,9.05,9.0,9.0,13400.0,9.05,9.05,9.0,9.0,13400.0
2009-06-25 10:25:00,9.0,9.03,9.0,9.02,13800.0,9.0,9.03,9.0,9.02,13800.0
2009-06-25 10:30:00,9.01,9.02,9.0,9.02,10900.0,9.01,9.02,9.0,9.02,10900.0
2009-06-25 10:35:00,9.02,9.04,9.01,9.03,9300.0,9.02,9.04,9.01,9.03,9300.0
2009-06-25 10:40:00,9.02,9.03,9.0,9.01,19100.0,9.02,9.03,9.0,9.01,19100.0
2009-06-25 10:45:00,9.01,9.01,9.0,9.0,61100.0,9.01,9.01,9.0,9.0,61100.0
2009-06-25 10:50:00,9.0,9.01,8.96,8.96,19200.0,9.0,9.01,8.96,8.96,19200.0
2009-06-25 10:55:00,8.97,8.98,8.96,8.97,11400.0,8.97,8.98,8.96,8.97,11400.0
2009-06-25 11:00:00,8.97,8.98,8.97,8.97,5700.0,8.97,8.98,8.97,8.97,5700.0
2009-06-25 11:05:00,8.97,8.99,8.97,8.98,13500.0,8.97,8.99,8.97,8.98,13500.0
2009-06-25 11:10:00,8.98,9.0,8.98,8.99,36000.0,8.98,9.0,8.98,8.99,36000.0
2009-06-25 11:15:00,8.99,9.0,8.99,9.0,53200.0,8.99,9.0,8.99,9.0,53200.0
2009-06-25 11:20:00,8.99,9.0,8.99,9.0,26500.0,8.99,9.0,8.99,9.0,26500.0
2009-06-25 11:25:00,9.0,9.03,8.99,9.02,51600.0,9.0,9.03,8.99,9.02,51600.0
2009-06-25 11:30:00,9.02,9.03,9.02,9.02,9800.0,9.02,9.03,9.02,9.02,9800.0
2009-06-25 11:35:00,9.02,9.05,9.02,9.03,28300.0,9.02,9.05,9.02,9.03,28300.0
2009-06-25 11:40:00,9.04,9.04,9.03,9.03,3600.0,9.04,9.04,9.03,9.03,3600.0
2009-06-25 11:45:00,9.03,9.04,9.01,9.01,16500.0,9.03,9.04,9.01,9.01,16500.0
2009-06-25 11:50:00,9.01,9.02,9.0,9.01,8900.0,9.01,9.02,9.0,9.01,8900.0
2009-06-25 11:55:00,9.0,9.01,9.0,9.0,9100.0,9.0,9.01,9.0,9.0,9100.0
2009-06-25 12:00:00,9.01,9.05,9.0,9.05,21900.0,9.01,9.05,9.0,9.05,21900.0
2009-06-25 12:05:00,9.04,9.05,9.04,9.04,11700.0,9.04,9.05,9.04,9.04,11700.0
2009-06-25 12:10:00,9.04,9.08,9.03,9.03,21200.0,9.04,9.08,9.03,9.03,21200.0
2009-06-25 12:15:00,9.03,9.04,9.02,9.03,16100.0,9.03,9.04,9.02,9.03,16100.0
2009-06-25 12:20:00,9.02,9.03,9.02,9.02,3700.0,9.02,9.03,9.02,9.02,3700.0
2009-06-25 12:25:00,9.02,9.03,9.02,9.02,8900.0,9.02,9.03,9.02,9.02,8900.0
2009-06-25 12:30:00,9.02,9.03,9.01,9.01,7900.0,9.02,9.03,9.01,9.01,7900.0
2009-06-25 12:35:00,9.01,9.02,9.01,9.02,8400.0,9.01,9.02,9.01,9.02,8400.0
2009-06-25 12:40:00,9.02,9.02,9.01,9.01,5000.0,9.02,9.02,9.01,9.01,5000.0
2009-06-25 12:45:00,9.01,9.03,9.01,9.02,15100.0,9.01,9.03,9.01,9.02,15100.0
2009-06-25 12:50:00,9.02,9.03,9.02,9.02,5200.0,9.02,9.03,9.02,9.02,5200.0
2009-06-25 12:55:00,9.02,9.03,9.02,9.03,3000.0,9.02,9.03,9.02,9.03,3000.0
2009-06-25 13:00:00,9.02,9.04,9.02,9.04,12800.0,9.02,9.04,9.02,9.04,12800.0
2009-06-25 13:05:00,9.04,9.05,9.03,9.04,12800.0,9.04,9.05,9.03,9.04,12800.0
2009-06-25 13:10:00,9.04,9.08,9.03,9.08,42300.0,9.04,9.08,9.03,9.08,42300.0
2009-06-25 13:15:00,9.08,9.1,9.07,9.09,19900.0,9.08,9.1,9.07,9.09,19900.0
2009-06-25 13:20:00,9.08,9.09,9.08,9.08,4900.0,9.08,9.09,9.08,9.08,4900.0
2009-06-25 13:25:00,9.08,9.09,9.07,9.07,3900.0,9.08,9.09,9.07,9.07,3900.0
2009-06-25 13:30:00,9.07,9.08,9.07,9.07,2800.0,9.07,9.08,9.07,9.07,2800.0
2009-06-25 13:35:00,9.07,9.08,9.07,9.08,4900.0,9.07,9.08,9.07,9.08,4900.0
2009-06-25 13:40:00,9.07,9.07,9.04,9.04,12500.0,9.07,9.07,9.04,9.04,12500.0
2009-06-25 13:45:00,9.04,9.05,9.04,9.04,4000.0,9.04,9.05,9.04,9.04,4000.0
2009-06-25 13:50:00,9.04,9.05,9.04,9.04,14900.0,9.04,9.05,9.04,9.04,14900.0
2009-06-25 13:55:00,9.05,9.05,9.04,9.04,5800.0,9.05,9.05,9.04,9.04,5800.0
2009-06-25 14:00:00,9.04,9.05,9.01,9.02,27500.0,9.04,9.05,9.01,9.02,27500.0
2009-06-25 14:05:00,9.01,9.03,9.01,9.03,11400.0,9.01,9.03,9.01,9.03,11400.0
2009-06-25 14:10:00,9.03,9.04,9.02,9.04,124700.0,9.03,9.04,9.02,9.04,124700.0
2009-06-25 14:15:00,9.04,9.04,9.03,9.03,11200.0,9.04,9.04,9.03,9.03,11200.0
2009-06-25 14:20:00,9.03,9.04,9.02,9.02,13300.0,9.03,9.04,9.02,9.02,13300.0
2009-06-25 14:25:00,9.02,9.03,9.02,9.02,8200.0,9.02,9.03,9.02,9.02,8200.0
2009-06-25 14:30:00,9.03,9.03,9.02,9.03,11000.0,9.03,9.03,9.02,9.03,11000.0
2009-06-25 14:35:00,9.02,9.03,9.02,9.02,11600.0,9.02,9.03,9.02,9.02,11600.0
2009-06-25 14:40:00,9.02,9.03,9.02,9.02,7200.0,9.02,9.03,9.02,9.02,7200.0
2009-06-25 14:45:00,9.02,9.03,9.02,9.02,14600.0,9.02,9.03,9.02,9.02,14600.0
2009-06-25 14:50:00,9.02,9.03,9.0,9.02,31000.0,9.02,9.03,9.0,9.02,31000.0
2009-06-25 14:55:00,9.02,9.02,8.98,8.98,96800.0,9.02,9.02,8.98,8.98,96800.0
2009-06-25 15:00:00,8.98,9.01,8.97,9.01,46500.0,8.98,9.01,8.97,9.01,46500.0
2009-06-25 15:05:00,9.01,9.06,9.0,9.06,54800.0,9.01,9.06,9.0,9.06,54800.0
2009-06-25 15:10:00,9.06,9.11,9.05,9.06,425300.0,9.06,9.11,9.05,9.06,425300.0
2009-06-25 15:15:00,9.06,9.06,9.03,9.03,32300.0,9.06,9.06,9.03,9.03,32300.0
2009-06-25 15:20:00,9.04,9.06,9.04,9.06,20300.0,9.04,9.06,9.04,9.06,20300.0
2009-06-25 15:25:00,9.06,9.08,9.06,9.08,28300.0,9.06,9.08,9.06,9.08,28300.0
2009-06-25 15:30:00,9.08,9.08,9.06,9.08,26000.0,9.08,9.08,9.06,9.08,26000.0
2009-06-25 15:35:00,9.08,9.09,9.06,9.08,31700.0,9.08,9.09,9.06,9.08,31700.0
2009-06-25 15:40:00,9.08,9.09,9.08,9.09,18800.0,9.08,9.09,9.08,9.09,18800.0
2009-06-25 15:45:00,9.09,9.1,9.04,9.1,62500.0,9.09,9.1,9.04,9.1,62500.0
2009-06-25 15:50:00,9.1,9.11,9.09,9.11,40600.0,9.1,9.11,9.09,9.11,40600.0
2009-06-25 15:55:00,9.11,9.15,9.09,9.14,76700.0,9.11,9.15,9.09,9.14,76700.0
2009-06-26 09:30:00,9.1,9.19,9.1,9.15,24900.0,9.1,9.19,9.1,9.15,24900.0
2009-06-26 09:35:00,9.16,9.21,9.15,9.2,22400.0,9.16,9.21,9.15,9.2,22400.0
2009-06-26 09:40:00,9.19,9.2,9.17,9.19,18600.0,9.19,9.2,9.17,9.19,18600.0
2009-06-26 09:45:00,9.19,9.22,9.19,9.22,34100.0,9.19,9.22,9.19,9.22,34100.0
2009-06-26 09:50:00,9.21,9.28,9.21,9.28,59700.0,9.21,9.28,9.21,9.28,59700.0
2009-06-26 09:55:00,9.29,9.33,9.16,9.16,319800.0,9.29,9.33,9.16,9.16,319800.0
2009-06-26 10:00:00,9.18,9.23,9.14,9.22,65100.0,9.18,9.23,9.14,9.22,65100.0
2009-06-26 10:05:00,9.22,9.22,9.13,9.13,35300.0,9.22,9.22,9.13,9.13,35300.0
2009-06-26 10:10:00,9.12,9.19,9.11,9.16,40000.0,9.12,9.19,9.11,9.16,40000.0
2009-06-26 10:15:00,9.15,9.15,9.12,9.13,6100.0,9.15,9.15,9.12,9.13,6100.0
2009-06-26 10:20:00,9.12,9.19,9.12,9.19,11800.0,9.12,9.19,9.12,9.19,11800.0
2009-06-26 10:25:00,9.19,9.22,9.19,9.2,12400.0,9.19,9.22,9.19,9.2,12400.0
2009-06-26 10:30:00,9.21,9.23,9.2,9.23,13300.0,9.21,9.23,9.2,9.23,13300.0
2009-06-26 10:35:00,9.23,9.28,9.2,9.2,29600.0,9.23,9.28,9.2,9.2,29600.0
2009-06-26 10:40:00,9.19,9.2,9.18,9.18,13200.0,9.19,9.2,9.18,9.18,13200.0
2009-06-26 10:45:00,9.19,9.19,9.16,9.16,19500.0,9.19,9.19,9.16,9.16,19500.0
2009-06-26 10:50:00,9.17,9.24,9.16,9.23,42700.0,9.17,9.24,9.16,9.23,42700.0
2009-06-26 10:55:00,9.23,9.38,9.22,9.38,225200.0,9.23,9.38,9.22,9.38,225200.0
2009-06-26 11:00:00,9.37,9.4,9.33,9.38,134700.0,9.37,9.4,9.33,9.38,134700.0
2009-06-26 11:05:00,9.37,9.38,9.36,9.37,24700.0,9.37,9.38,9.36,9.37,24700.0
2009-06-26 11:10:00,9.36,9.37,9.36,9.37,13100.0,9.36,9.37,9.36,9.37,13100.0
2009-06-26 11:15:00,9.37,9.37,9.34,9.35,39300.0,9.37,9.37,9.34,9.35,39300.0
2009-06-26 11:20:00,9.35,9.36,9.35,9.35,15000.0,9.35,9.36,9.35,9.35,15000.0
2009-06-26 11:25:00,9.36,9.41,9.36,9.39,34000.0,9.36,9.41,9.36,9.39,34000.0
2009-06-26 11:30:00,9.4,9.4,9.39,9.4,8700.0,9.4,9.4,9.39,9.4,8700.0
2009-06-26 11:35:00,9.4,9.45,9.4,9.45,32400.0,9.4,9.45,9.4,9.45,32400.0
2009-06-26 11:40:00,9.45,9.46,9.44,9.45,32900.0,9.45,9.46,9.44,9.45,32900.0
2009-06-26 11:45:00,9.44,9.44,9.4,9.41,25700.0,9.44,9.44,9.4,9.41,25700.0
2009-06-26 11:50:00,9.4,9.4,9.38,9.38,22700.0,9.4,9.4,9.38,9.38,22700.0
2009-06-26 11:55:00,9.39,9.4,9.38,9.4,16600.0,9.39,9.4,9.38,9.4,16600.0
2009-06-26 12:00:00,9.4,9.47,9.39,9.47,15400.0,9.4,9.47,9.39,9.47,15400.0
2009-06-26 12:05:00,9.47,9.49,9.46,9.48,24600.0,9.47,9.49,9.46,9.48,24600.0
2009-06-26 12:10:00,9.48,9.5,9.45,9.46,168100.0,9.48,9.5,9.45,9.46,168100.0
2009-06-26 12:15:00,9.46,9.47,9.44,9.45,47600.0,9.46,9.47,9.44,9.45,47600.0
2009-06-26 12:20:00,9.44,9.45,9.42,9.43,30400.0,9.44,9.45,9.42,9.43,30400.0
2009-06-26 12:25:00,9.43,9.43,9.42,9.43,7600.0,9.43,9.43,9.42,9.43,7600.0
2009-06-26 12:30:00,9.43,9.43,9.41,9.41,22000.0,9.43,9.43,9.41,9.41,22000.0
2009-06-26 12:35:00,9.42,9.42,9.41,9.41,5100.0,9.42,9.42,9.41,9.41,5100.0
2009-06-26 12:40:00,9.42,9.42,9.41,9.41,3500.0,9.42,9.42,9.41,9.41,3500.0
2009-06-26 12:45:00,9.41,9.42,9.41,9.42,2000.0,9.41,9.42,9.41,9.42,2000.0
2009-06-26 12:50:00,9.42,9.42,9.41,9.41,6600.0,9.42,9.42,9.41,9.41,6600.0
2009-06-26 12:55:00,9.42,9.42,9.41,9.42,13100.0,9.42,9.42,9.41,9.42,13100.0
2009-06-26 13:00:00,9.42,9.45,9.41,9.43,18700.0,9.42,9.45,9.41,9.43,18700.0
2009-06-26 13:05:00,9.44,9.44,9.42,9.43,13000.0,9.44,9.44,9.42,9.43,13000.0
2009-06-26 13:10:00,9.43,9.44,9.42,9.44,7900.0,9.43,9.44,9.42,9.44,7900.0
2009-06-26 13:15:00,9.44,9.44,9.43,9.43,2800.0,9.44,9.44,9.43,9.43,2800.0
2009-06-26 13:20:00,9.44,9.44,9.42,9.42,14000.0,9.44,9.44,9.42,9.42,14000.0
2009-06-26 13:25:00,9.42,9.43,9.42,9.42,5100.0,9.42,9.43,9.42,9.42,5100.0
2009-06-26 13:30:00,9.43,9.43,9.38,9.38,28200.0,9.43,9.43,9.38,9.38,28200.0
2009-06-26 13:35:00,9.38,9.42,9.36,9.42,181000.0,9.38,9.42,9.36,9.42,181000.0
2009-06-26 13:40:00,9.42,9.45,9.42,9.44,50900.0,9.42,9.45,9.42,9.44,50900.0
2009-06-26 13:45:00,9.44,9.44,9.43,9.43,2600.0,9.44,9.44,9.43,9.43,2600.0
2009-06-26 13:50:00,9.44,9.46,9.44,9.46,119300.0,9.44,9.46,9.44,9.46,119300.0
2009-06-26 13:55:00,9.46,9.46,9.44,9.46,32400.0,9.46,9.46,9.44,9.46,32400.0
2009-06-26 14:00:00,9.46,9.47,9.44,9.44,11900.0,9.46,9.47,9.44,9.44,11900.0
2009-06-26 14:05:00,9.45,9.45,9.44,9.45,4100.0,9.45,9.45,9.44,9.45,4100.0
2009-06-26 14:10:00,9.44,9.45,9.39,9.4,43600.0,9.44,9.45,9.39,9.4,43600.0
2009-06-26 14:15:00,9.39,9.39,9.38,9.38,3300.0,9.39,9.39,9.38,9.38,3300.0
2009-06-26 14:20:00,9.39,9.39,9.37,9.37,7100.0,9.39,9.39,9.37,9.37,7100.0
2009-06-26 14:25:00,9.38,9.38,9.36,9.36,6100.0,9.38,9.38,9.36,9.36,6100.0
2009-06-26 14:30:00,9.36,9.37,9.35,9.36,15300.0,9.36,9.37,9.35,9.36,15300.0
2009-06-26 14:35:00,9.35,9.36,9.35,9.35,8500.0,9.35,9.36,9.35,9.35,8500.0
2009-06-26 14:40:00,9.36,9.36,9.33,9.34,22000.0,9.36,9.36,9.33,9.34,22000.0
2009-06-26 14:45:00,9.35,9.35,9.32,9.32,104900.0,9.35,9.35,9.32,9.32,104900.0
2009-06-26 14:50:00,9.32,9.33,9.31,9.31,22000.0,9.32,9.33,9.31,9.31,22000.0
2009-06-26 14:55:00,9.32,9.32,9.3,9.3,42300.0,9.32,9.32,9.3,9.3,42300.0
2009-06-26 15:00:00,9.3,9.35,9.3,9.34,32800.0,9.3,9.35,9.3,9.34,32800.0
2009-06-26 15:05:00,9.34,9.34,9.33,9.34,4700.0,9.34,9.34,9.33,9.34,4700.0
2009-06-26 15:10:00,9.34,9.34,9.33,9.34,11500.0,9.34,9.34,9.33,9.34,11500.0
2009-06-26 15:15:00,9.34,9.34,9.33,9.33,3100.0,9.34,9.34,9.33,9.33,3100.0
2009-06-26 15:20:00,9.34,9.34,9.28,9.29,29400.0,9.34,9.34,9.28,9.29,29400.0
2009-06-26 15:25:00,9.29,9.29,9.28,9.28,4900.0,9.29,9.29,9.28,9.28,4900.0
2009-06-26 15:30:00,9.29,9.33,9.29,9.31,21200.0,9.29,9.33,9.29,9.31,21200.0
2009-06-26 15:35:00,9.32,9.33,9.31,9.33,12800.0,9.32,9.33,9.31,9.33,12800.0
2009-06-26 15:40:00,9.32,9.42,9.32,9.42,61300.0,9.32,9.42,9.32,9.42,61300.0
2009-06-26 15:45:00,9.42,9.45,9.4,9.44,91200.0,9.42,9.45,9.4,9.44,91200.0
2009-06-26 15:50:00,9.44,9.47,9.39,9.45,162400.0,9.44,9.47,9.39,9.45,162400.0
2009-06-26 15:55:00,9.45,9.5,9.38,9.44,305400.0,9.45,9.5,9.38,9.44,305400.0
2009-06-29 09:30:00,9.39,9.49,9.31,9.34,53300.0,9.39,9.49,9.31,9.34,53300.0
2009-06-29 09:35:00,9.33,9.35,9.27,9.27,33800.0,9.33,9.35,9.27,9.27,33800.0
2009-06-29 09:40:00,9.26,9.27,9.24,9.25,34400.0,9.26,9.27,9.24,9.25,34400.0
2009-06-29 09:45:00,9.26,9.26,9.21,9.22,33500.0,9.26,9.26,9.21,9.22,33500.0
2009-06-29 09:50:00,9.21,9.22,9.14,9.15,52800.0,9.21,9.22,9.14,9.15,52800.0
2009-06-29 09:55:00,9.14,9.16,9.13,9.16,36100.0,9.14,9.16,9.13,9.16,36100.0
2009-06-29 10:00:00,9.16,9.19,9.16,9.18,45100.0,9.16,9.19,9.16,9.18,45100.0
2009-06-29 10:05:00,9.18,9.23,9.17,9.23,34900.0,9.18,9.23,9.17,9.23,34900.0
2009-06-29 10:10:00,9.23,9.26,9.22,9.26,26600.0,9.23,9.26,9.22,9.26,26600.0
2009-06-29 10:15:00,9.26,9.33,9.25,9.31,65500.0,9.26,9.33,9.25,9.31,65500.0
2009-06-29 10:20:00,9.3,9.31,9.28,9.31,28400.0,9.3,9.31,9.28,9.31,28400.0
2009-06-29 10:25:00,9.3,9.31,9.29,9.31,10100.0,9.3,9.31,9.29,9.31,10100.0
2009-06-29 10:30:00,9.31,9.38,9.29,9.31,29700.0,9.31,9.38,9.29,9.31,29700.0
2009-06-29 10:35:00,9.3,9.37,9.3,9.36,32000.0,9.3,9.37,9.3,9.36,32000.0
2009-06-29 10:40:00,9.36,9.36,9.34,9.34,11400.0,9.36,9.36,9.34,9.34,11400.0
2009-06-29 10:45:00,9.34,9.36,9.34,9.35,5800.0,9.34,9.36,9.34,9.35,5800.0
2009-06-29 10:50:00,9.35,9.36,9.35,9.35,6500.0,9.35,9.36,9.35,9.35,6500.0
2009-06-29 10:55:00,9.35,9.36,9.35,9.35,8700.0,9.35,9.36,9.35,9.35,8700.0
2009-06-29 11:00:00,9.35,9.35,9.33,9.34,11700.0,9.35,9.35,9.33,9.34,11700.0
2009-06-29 11:05:00,9.33,9.34,9.31,9.34,36200.0,9.33,9.34,9.31,9.34,36200.0
2009-06-29 11:10:00,9.33,9.39,9.31,9.39,45900.0,9.33,9.39,9.31,9.39,45900.0
2009-06-29 11:15:00,9.39,9.4,9.36,9.38,28200.0,9.39,9.4,9.36,9.38,28200.0
2009-06-29 11:20:00,9.39,9.39,9.38,9.38,10600.0,9.39,9.39,9.38,9.38,10600.0
2009-06-29 11:25:00,9.39,9.39,9.36,9.36,16200.0,9.39,9.39,9.36,9.36,16200.0
2009-06-29 11:30:00,9.36,9.38,9.36,9.36,12500.0,9.36,9.38,9.36,9.36,12500.0
2009-06-29 11:35:00,9.36,9.37,9.36,9.36,9300.0,9.36,9.37,9.36,9.36,9300.0
2009-06-29 11:40:00,9.36,9.37,9.36,9.36,14400.0,9.36,9.37,9.36,9.36,14400.0
2009-06-29 11:45:00,9.36,9.37,9.34,9.35,23100.0,9.36,9.37,9.34,9.35,23100.0
2009-06-29 11:50:00,9.34,9.35,9.34,9.34,12800.0,9.34,9.35,9.34,9.34,12800.0
2009-06-29 11:55:00,9.35,9.35,9.34,9.34,15400.0,9.35,9.35,9.34,9.34,15400.0
2009-06-29 12:00:00,9.35,9.35,9.34,9.35,16300.0,9.35,9.35,9.34,9.35,16300.0
2009-06-29 12:05:00,9.35,9.36,9.34,9.35,12900.0,9.35,9.36,9.34,9.35,12900.0
2009-06-29 12:10:00,9.35,9.38,9.35,9.38,12600.0,9.35,9.38,9.35,9.38,12600.0
2009-06-29 12:15:00,9.38,9.38,9.37,9.38,17000.0,9.38,9.38,9.37,9.38,17000.0
2009-06-29 12:20:00,9.38,9.4,9.37,9.39,20100.0,9.38,9.4,9.37,9.39,20100.0
2009-06-29 12:25:00,9.4,9.44,9.39,9.44,44300.0,9.4,9.44,9.39,9.44,44300.0
2009-06-29 12:30:00,9.44,9.44,9.43,9.44,15600.0,9.44,9.44,9.43,9.44,15600.0
2009-06-29 12:35:00,9.44,9.46,9.43,9.45,10800.0,9.44,9.46,9.43,9.45,10800.0
2009-06-29 12:40:00,9.45,9.46,9.45,9.45,3500.0,9.45,9.46,9.45,9.45,3500.0
2009-06-29 12:45:00,9.45,9.46,9.45,9.45,14800.0,9.45,9.46,9.45,9.45,14800.0
2009-06-29 12:50:00,9.45,9.46,9.45,9.45,5100.0,9.45,9.46,9.45,9.45,5100.0
2009-06-29 12:55:00,9.45,9.46,9.45,9.45,14900.0,9.45,9.46,9.45,9.45,14900.0
2009-06-29 13:00:00,9.45,9.46,9.45,9.45,10100.0,9.45,9.46,9.45,9.45,10100.0
2009-06-29 13:05:00,9.45,9.46,9.45,9.45,8900.0,9.45,9.46,9.45,9.45,8900.0
2009-06-29 13:10:00,9.45,9.46,9.45,9.45,7700.0,9.45,9.46,9.45,9.45,7700.0
2009-06-29 13:15:00,9.45,9.46,9.45,9.46,23500.0,9.45,9.46,9.45,9.46,23500.0
2009-06-29 13:20:00,9.45,9.5,9.45,9.48,71700.0,9.45,9.5,9.45,9.48,71700.0
2009-06-29 13:25:00,9.48,9.49,9.48,9.48,47500.0,9.48,9.49,9.48,9.48,47500.0
2009-06-29 13:30:00,9.49,9.5,9.48,9.5,91500.0,9.49,9.5,9.48,9.5,91500.0
2009-06-29 13:35:00,9.49,9.5,9.49,9.49,47700.0,9.49,9.5,9.49,9.49,47700.0
2009-06-29 13:40:00,9.5,9.5,9.48,9.48,35200.0,9.5,9.5,9.48,9.48,35200.0
2009-06-29 13:45:00,9.48,9.48,9.42,9.42,23100.0,9.48,9.48,9.42,9.42,23100.0
2009-06-29 13:50:00,9.43,9.43,9.41,9.41,77500.0,9.43,9.43,9.41,9.41,77500.0
2009-06-29 13:55:00,9.41,9.42,9.4,9.42,71500.0,9.41,9.42,9.4,9.42,71500.0
2009-06-29 14:00:00,9.43,9.43,9.42,9.43,20900.0,9.43,9.43,9.42,9.43,20900.0
2009-06-29 14:05:00,9.43,9.45,9.42,9.45,76200.0,9.43,9.45,9.42,9.45,76200.0
2009-06-29 14:10:00,9.45,9.45,9.44,9.44,30400.0,9.45,9.45,9.44,9.44,30400.0
2009-06-29 14:15:00,9.44,9.45,9.44,9.45,18800.0,9.44,9.45,9.44,9.45,18800.0
2009-06-29 14:20:00,9.44,9.45,9.44,9.44,29000.0,9.44,9.45,9.44,9.44,29000.0
2009-06-29 14:25:00,9.45,9.46,9.44,9.46,38400.0,9.45,9.46,9.44,9.46,38400.0
2009-06-29 14:30:00,9.45,9.46,9.45,9.46,26100.0,9.45,9.46,9.45,9.46,26100.0
2009-06-29 14:35:00,9.45,9.47,9.45,9.46,23200.0,9.45,9.47,9.45,9.46,23200.0
2009-06-29 14:40:00,9.47,9.47,9.45,9.47,49400.0,9.47,9.47,9.45,9.47,49400.0
2009-06-29 14:45:00,9.47,9.47,9.46,9.46,10200.0,9.47,9.47,9.46,9.46,10200.0
2009-06-29 14:50:00,9.47,9.47,9.46,9.47,15200.0,9.47,9.47,9.46,9.47,15200.0
2009-06-29 14:55:00,9.47,9.47,9.46,9.47,23100.0,9.47,9.47,9.46,9.47,23100.0
2009-06-29 15:00:00,9.47,9.47,9.46,9.46,8600.0,9.47,9.47,9.46,9.46,8600.0
2009-06-29 15:05:00,9.47,9.47,9.46,9.47,14200.0,9.47,9.47,9.46,9.47,14200.0
2009-06-29 15:10:00,9.47,9.47,9.46,9.47,8700.0,9.47,9.47,9.46,9.47,8700.0
2009-06-29 15:15:00,9.46,9.48,9.46,9.47,16000.0,9.46,9.48,9.46,9.47,16000.0
2009-06-29 15:20:00,9.48,9.48,9.47,9.48,20900.0,9.48,9.48,9.47,9.48,20900.0
2009-06-29 15:25:00,9.48,9.48,9.47,9.47,20300.0,9.48,9.48,9.47,9.47,20300.0
2009-06-29 15:30:00,9.48,9.48,9.46,9.47,31700.0,9.48,9.48,9.46,9.47,31700.0
2009-06-29 15:35:00,9.47,9.47,9.45,9.46,69000.0,9.47,9.47,9.45,9.46,69000.0
2009-06-29 15:40:00,9.47,9.47,9.46,9.47,42500.0,9.47,9.47,9.46,9.47,42500.0
2009-06-29 15:45:00,9.46,9.47,9.45,9.47,85300.0,9.46,9.47,9.45,9.47,85300.0
2009-06-29 15:50:00,9.46,9.47,9.46,9.46,66700.0,9.46,9.47,9.46,9.46,66700.0
2009-06-29 15:55:00,9.47,9.49,9.46,9.49,86400.0,9.47,9.49,9.46,9.49,86400.0
2009-06-30 09:30:00,9.48,9.62,9.46,9.62,37800.0,9.48,9.62,9.46,9.62,37800.0
2009-06-30 09:35:00,9.6,9.64,9.59,9.63,26300.0,9.6,9.64,9.59,9.63,26300.0
2009-06-30 09:40:00,9.64,9.64,9.57,9.57,53400.0,9.64,9.64,9.57,9.57,53400.0
2009-06-30 09:45:00,9.56,9.56,9.49,9.51,27400.0,9.56,9.56,9.49,9.51,27400.0
2009-06-30 09:50:00,9.51,9.56,9.48,9.56,29200.0,9.51,9.56,9.48,9.56,29200.0
2009-06-30 09:55:00,9.56,9.57,9.53,9.54,15100.0,9.56,9.57,9.53,9.54,15100.0
2009-06-30 10:00:00,9.53,9.53,9.49,9.5,36100.0,9.53,9.53,9.49,9.5,36100.0
2009-06-30 10:05:00,9.5,9.57,9.49,9.57,52100.0,9.5,9.57,9.49,9.57,52100.0
2009-06-30 10:10:00,9.57,9.57,9.51,9.51,26500.0,9.57,9.57,9.51,9.51,26500.0
2009-06-30 10:15:00,9.52,9.53,9.51,9.52,29400.0,9.52,9.53,9.51,9.52,29400.0
2009-06-30 10:20:00,9.52,9.52,9.5,9.51,23000.0,9.52,9.52,9.5,9.51,23000.0
2009-06-30 10:25:00,9.51,9.52,9.5,9.51,39600.0,9.51,9.52,9.5,9.51,39600.0
2009-06-30 10:30:00,9.52,9.53,9.5,9.51,39200.0,9.52,9.53,9.5,9.51,39200.0
2009-06-30 10:35:00,9.51,9.56,9.51,9.54,29400.0,9.51,9.56,9.51,9.54,29400.0
2009-06-30 10:40:00,9.53,9.54,9.49,9.5,33300.0,9.53,9.54,9.49,9.5,33300.0
2009-06-30 10:45:00,9.49,9.54,9.49,9.51,22600.0,9.49,9.54,9.49,9.51,22600.0
2009-06-30 10:50:00,9.52,9.59,9.52,9.59,45300.0,9.52,9.59,9.52,9.59,45300.0
2009-06-30 10:55:00,9.6,9.6,9.58,9.58,14000.0,9.6,9.6,9.58,9.58,14000.0
2009-06-30 11:00:00,9.58,9.6,9.57,9.57,22600.0,9.58,9.6,9.57,9.57,22600.0
2009-06-30 11:05:00,9.57,9.57,9.51,9.51,8900.0,9.57,9.57,9.51,9.51,8900.0
2009-06-30 11:10:00,9.51,9.52,9.5,9.51,6700.0,9.51,9.52,9.5,9.51,6700.0
2009-06-30 11:15:00,9.51,9.51,9.5,9.51,40100.0,9.51,9.51,9.5,9.51,40100.0
2009-06-30 11:20:00,9.51,9.55,9.51,9.51,31900.0,9.51,9.55,9.51,9.51,31900.0
2009-06-30 11:25:00,9.51,9.52,9.51,9.51,26200.0,9.51,9.52,9.51,9.51,26200.0
2009-06-30 11:30:00,9.51,9.53,9.51,9.52,43800.0,9.51,9.53,9.51,9.52,43800.0
2009-06-30 11:35:00,9.52,9.53,9.52,9.52,37600.0,9.52,9.53,9.52,9.52,37600.0
2009-06-30 11:40:00,9.52,9.53,9.52,9.53,14900.0,9.52,9.53,9.52,9.53,14900.0
2009-06-30 11:45:00,9.52,9.53,9.52,9.52,32300.0,9.52,9.53,9.52,9.52,32300.0
2009-06-30 11:50:00,9.52,9.56,9.52,9.55,48900.0,9.52,9.56,9.52,9.55,48900.0
2009-06-30 11:55:00,9.56,9.56,9.5,9.52,85400.0,9.56,9.56,9.5,9.52,85400.0
2009-06-30 12:00:00,9.53,9.53,9.52,9.52,35000.0,9.53,9.53,9.52,9.52,35000.0
2009-06-30 12:05:00,9.52,9.53,9.52,9.52,25200.0,9.52,9.53,9.52,9.52,25200.0
2009-06-30 12:10:00,9.53,9.53,9.52,9.52,25200.0,9.53,9.53,9.52,9.52,25200.0
2009-06-30 12:15:00,9.52,9.52,9.5,9.51,19100.0,9.52,9.52,9.5,9.51,19100.0
2009-06-30 12:20:00,9.52,9.52,9.51,9.51,19100.0,9.52,9.52,9.51,9.51,19100.0
2009-06-30 12:25:00,9.51,9.52,9.5,9.52,34200.0,9.51,9.52,9.5,9.52,34200.0
2009-06-30 12:30:00,9.52,9.54,9.51,9.53,19000.0,9.52,9.54,9.51,9.53,19000.0
2009-06-30 12:35:00,9.54,9.54,9.52,9.53,12300.0,9.54,9.54,9.52,9.53,12300.0
2009-06-30 12:40:00,9.52,9.53,9.52,9.52,13200.0,9.52,9.53,9.52,9.52,13200.0
2009-06-30 12:45:00,9.52,9.53,9.52,9.52,16800.0,9.52,9.53,9.52,9.52,16800.0
2009-06-30 12:50:00,9.52,9.54,9.52,9.53,16500.0,9.52,9.54,9.52,9.53,16500.0
2009-06-30 12:55:00,9.53,9.54,9.52,9.52,20000.0,9.53,9.54,9.52,9.52,20000.0
2009-06-30 13:00:00,9.52,9.53,9.52,9.53,7800.0,9.52,9.53,9.52,9.53,7800.0
2009-06-30 13:05:00,9.52,9.57,9.52,9.56,28900.0,9.52,9.57,9.52,9.56,28900.0
2009-06-30 13:10:00,9.56,9.57,9.54,9.54,13200.0,9.56,9.57,9.54,9.54,13200.0
2009-06-30 13:15:00,9.55,9.55,9.53,9.53,10800.0,9.55,9.55,9.53,9.53,10800.0
2009-06-30 13:20:00,9.54,9.54,9.53,9.53,8700.0,9.54,9.54,9.53,9.53,8700.0
2009-06-30 13:25:00,9.54,9.54,9.51,9.51,22500.0,9.54,9.54,9.51,9.51,22500.0
2009-06-30 13:30:00,9.52,9.52,9.47,9.47,50500.0,9.52,9.52,9.47,9.47,50500.0
2009-06-30 13:35:00,9.47,9.48,9.46,9.47,27600.0,9.47,9.48,9.46,9.47,27600.0
2009-06-30 13:40:00,9.47,9.47,9.44,9.44,28100.0,9.47,9.47,9.44,9.44,28100.0
2009-06-30 13:45:00,9.44,9.44,9.42,9.43,23400.0,9.44,9.44,9.42,9.43,23400.0
2009-06-30 13:50:00,9.43,9.43,9.39,9.4,12900.0,9.43,9.43,9.39,9.4,12900.0
2009-06-30 13:55:00,9.4,9.5,9.38,9.39,22700.0,9.4,9.5,9.38,9.39,22700.0
2009-06-30 14:00:00,9.38,9.39,9.38,9.39,17300.0,9.38,9.39,9.38,9.39,17300.0
2009-06-30 14:05:00,9.38,9.39,9.38,9.39,6700.0,9.38,9.39,9.38,9.39,6700.0
2009-06-30 14:10:00,9.38,9.39,9.38,9.39,8900.0,9.38,9.39,9.38,9.39,8900.0
2009-06-30 14:15:00,9.38,9.39,9.38,9.38,9700.0,9.38,9.39,9.38,9.38,9700.0
2009-06-30 14:20:00,9.39,9.39,9.36,9.38,30000.0,9.39,9.39,9.36,9.38,30000.0
2009-06-30 14:25:00,9.37,9.39,9.36,9.38,47600.0,9.37,9.39,9.36,9.38,47600.0
2009-06-30 14:30:00,9.38,9.39,9.38,9.38,21000.0,9.38,9.39,9.38,9.38,21000.0
2009-06-30 14:35:00,9.39,9.39,9.37,9.37,29800.0,9.39,9.39,9.37,9.37,29800.0
2009-06-30 14:40:00,9.38,9.38,9.37,9.37,15800.0,9.38,9.38,9.37,9.37,15800.0
2009-06-30 14:45:00,9.37,9.38,9.34,9.35,21600.0,9.37,9.38,9.34,9.35,21600.0
2009-06-30 14:50:00,9.35,9.35,9.34,9.35,15400.0,9.35,9.35,9.34,9.35,15400.0
2009-06-30 14:55:00,9.35,9.36,9.34,9.34,49700.0,9.35,9.36,9.34,9.34,49700.0
2009-06-30 15:00:00,9.35,9.36,9.34,9.34,40400.0,9.35,9.36,9.34,9.34,40400.0
2009-06-30 15:05:00,9.34,9.36,9.34,9.36,20200.0,9.34,9.36,9.34,9.36,20200.0
2009-06-30 15:10:00,9.36,9.37,9.35,9.36,22100.0,9.36,9.37,9.35,9.36,22100.0
2009-06-30 15:15:00,9.37,9.37,9.36,9.36,27000.0,9.37,9.37,9.36,9.36,27000.0
2009-06-30 15:20:00,9.37,9.37,9.36,9.36,25300.0,9.37,9.37,9.36,9.36,25300.0
2009-06-30 15:25:00,9.36,9.37,9.36,9.37,24700.0,9.36,9.37,9.36,9.37,24700.0
2009-06-30 15:30:00,9.37,9.41,9.36,9.41,29000.0,9.37,9.41,9.36,9.41,29000.0
2009-06-30 15:35:00,9.41,9.42,9.4,9.41,48200.0,9.41,9.42,9.4,9.41,48200.0
2009-06-30 15:40:00,9.41,9.43,9.41,9.43,23200.0,9.41,9.43,9.41,9.43,23200.0
2009-06-30 15:45:00,9.42,9.44,9.42,9.44,70300.0,9.42,9.44,9.42,9.44,70300.0
2009-06-30 15:50:00,9.44,9.51,9.44,9.49,302000.0,9.44,9.51,9.44,9.49,302000.0
2009-06-30 15:55:00,9.49,9.5,9.44,9.47,280700.0,9.49,9.5,9.44,9.47,280700.0
2009-07-01 09:30:00,9.56,9.58,9.35,9.51,25200.0,9.56,9.58,9.35,9.51,25200.0
2009-07-01 09:35:00,9.53,9.53,9.48,9.48,15600.0,9.53,9.53,9.48,9.48,15600.0
2009-07-01 09:40:00,9.48,9.5,9.48,9.49,15100.0,9.48,9.5,9.48,9.49,15100.0
2009-07-01 09:45:00,9.5,9.52,9.49,9.52,14800.0,9.5,9.52,9.49,9.52,14800.0
2009-07-01 09:50:00,9.52,9.58,9.51,9.56,20300.0,9.52,9.58,9.51,9.56,20300.0
2009-07-01 09:55:00,9.57,9.58,9.56,9.57,12300.0,9.57,9.58,9.56,9.57,12300.0
2009-07-01 10:00:00,9.58,9.58,9.53,9.54,19600.0,9.58,9.58,9.53,9.54,19600.0
2009-07-01 10:05:00,9.53,9.55,9.53,9.55,13400.0,9.53,9.55,9.53,9.55,13400.0
2009-07-01 10:10:00,9.54,9.58,9.53,9.56,23200.0,9.54,9.58,9.53,9.56,23200.0
2009-07-01 10:15:00,9.56,9.61,9.56,9.59,30300.0,9.56,9.61,9.56,9.59,30300.0
2009-07-01 10:20:00,9.59,9.65,9.59,9.62,73200.0,9.59,9.65,9.59,9.62,73200.0
2009-07-01 10:25:00,9.62,9.69,9.62,9.68,87900.0,9.62,9.69,9.62,9.68,87900.0
2009-07-01 10:30:00,9.68,9.76,9.67,9.75,70200.0,9.68,9.76,9.67,9.75,70200.0
2009-07-01 10:35:00,9.76,9.8,9.74,9.78,42000.0,9.76,9.8,9.74,9.78,42000.0
2009-07-01 10:40:00,9.77,9.78,9.71,9.72,30100.0,9.77,9.78,9.71,9.72,30100.0
2009-07-01 10:45:00,9.72,9.8,9.72,9.76,22600.0,9.72,9.8,9.72,9.76,22600.0
2009-07-01 10:50:00,9.76,9.79,9.76,9.79,11200.0,9.76,9.79,9.76,9.79,11200.0
2009-07-01 10:55:00,9.78,9.79,9.76,9.78,40400.0,9.78,9.79,9.76,9.78,40400.0
2009-07-01 11:00:00,9.77,9.83,9.72,9.81,58400.0,9.77,9.83,9.72,9.81,58400.0
2009-07-01 11:05:00,9.81,9.87,9.81,9.87,23400.0,9.81,9.87,9.81,9.87,23400.0
2009-07-01 11:10:00,9.87,9.87,9.85,9.86,27900.0,9.87,9.87,9.85,9.86,27900.0
2009-07-01 11:15:00,9.86,9.86,9.83,9.84,43100.0,9.86,9.86,9.83,9.84,43100.0
2009-07-01 11:20:00,9.85,9.85,9.79,9.8,16200.0,9.85,9.85,9.79,9.8,16200.0
2009-07-01 11:25:00,9.8,9.81,9.79,9.8,18300.0,9.8,9.81,9.79,9.8,18300.0
2009-07-01 11:30:00,9.8,9.84,9.8,9.83,17600.0,9.8,9.84,9.8,9.83,17600.0
2009-07-01 11:35:00,9.83,9.88,9.83,9.87,23100.0,9.83,9.88,9.83,9.87,23100.0
2009-07-01 11:40:00,9.86,9.87,9.85,9.85,16900.0,9.86,9.87,9.85,9.85,16900.0
2009-07-01 11:45:00,9.85,9.85,9.8,9.8,82100.0,9.85,9.85,9.8,9.8,82100.0
2009-07-01 11:50:00,9.8,9.85,9.79,9.85,28200.0,9.8,9.85,9.79,9.85,28200.0
2009-07-01 11:55:00,9.85,9.85,9.84,9.85,6200.0,9.85,9.85,9.84,9.85,6200.0
2009-07-01 12:00:00,9.84,9.85,9.81,9.83,13200.0,9.84,9.85,9.81,9.83,13200.0
2009-07-01 12:05:00,9.82,9.84,9.81,9.82,11700.0,9.82,9.84,9.81,9.82,11700.0
2009-07-01 12:10:00,9.83,9.83,9.76,9.77,26900.0,9.83,9.83,9.76,9.77,26900.0
2009-07-01 12:15:00,9.76,9.77,9.62,9.7,75500.0,9.76,9.77,9.62,9.7,75500.0
2009-07-01 12:20:00,9.71,9.73,9.71,9.73,21500.0,9.71,9.73,9.71,9.73,21500.0
2009-07-01 12:25:00,9.73,9.74,9.72,9.73,25100.0,9.73,9.74,9.72,9.73,25100.0
2009-07-01 12:30:00,9.74,9.76,9.72,9.76,43800.0,9.74,9.76,9.72,9.76,43800.0
2009-07-01 12:35:00,9.76,9.79,9.75,9.79,25100.0,9.76,9.79,9.75,9.79,25100.0
2009-07-01 12:40:00,9.79,9.79,9.73,9.74,29400.0,9.79,9.79,9.73,9.74,29400.0
2009-07-01 12:45:00,9.73,9.75,9.71,9.72,14500.0,9.73,9.75,9.71,9.72,14500.0
2009-07-01 12:50:00,9.72,9.72,9.71,9.72,21200.0,9.72,9.72,9.71,9.72,21200.0
2009-07-01 12:55:00,9.72,9.73,9.71,9.72,24000.0,9.72,9.73,9.71,9.72,24000.0
2009-07-01 13:00:00,9.73,9.73,9.72,9.73,45600.0,9.73,9.73,9.72,9.73,45600.0
2009-07-01 13:05:00,9.73,9.75,9.73,9.75,19500.0,9.73,9.75,9.73,9.75,19500.0
2009-07-01 13:10:00,9.74,9.76,9.74,9.76,47700.0,9.74,9.76,9.74,9.76,47700.0
2009-07-01 13:15:00,9.75,9.79,9.75,9.78,36900.0,9.75,9.79,9.75,9.78,36900.0
2009-07-01 13:20:00,9.78,9.79,9.78,9.79,30300.0,9.78,9.79,9.78,9.79,30300.0
2009-07-01 13:25:00,9.79,9.85,9.78,9.85,33700.0,9.79,9.85,9.78,9.85,33700.0
2009-07-01 13:30:00,9.84,9.85,9.84,9.85,41500.0,9.84,9.85,9.84,9.85,41500.0
2009-07-01 13:35:00,9.85,9.87,9.84,9.84,61300.0,9.85,9.87,9.84,9.84,61300.0
2009-07-01 13:40:00,9.84,9.85,9.82,9.83,24200.0,9.84,9.85,9.82,9.83,24200.0
2009-07-01 13:45:00,9.83,9.83,9.77,9.8,24100.0,9.83,9.83,9.77,9.8,24100.0
2009-07-01 13:50:00,9.8,9.8,9.79,9.8,18800.0,9.8,9.8,9.79,9.8,18800.0
2009-07-01 13:55:00,9.79,9.8,9.79,9.79,57500.0,9.79,9.8,9.79,9.79,57500.0
2009-07-01 14:00:00,9.8,9.83,9.79,9.82,61100.0,9.8,9.83,9.79,9.82,61100.0
2009-07-01 14:05:00,9.82,9.85,9.82,9.85,37500.0,9.82,9.85,9.82,9.85,37500.0
2009-07-01 14:10:00,9.85,9.85,9.84,9.85,32100.0,9.85,9.85,9.84,9.85,32100.0
2009-07-01 14:15:00,9.85,9.89,9.85,9.89,38900.0,9.85,9.89,9.85,9.89,38900.0
2009-07-01 14:20:00,9.89,9.91,9.87,9.9,46400.0,9.89,9.91,9.87,9.9,46400.0
2009-07-01 14:25:00,9.91,9.92,9.88,9.89,58500.0,9.91,9.92,9.88,9.89,58500.0
2009-07-01 14:30:00,9.89,9.89,9.86,9.88,39000.0,9.89,9.89,9.86,9.88,39000.0
2009-07-01 14:35:00,9.89,9.89,9.88,9.88,21200.0,9.89,9.89,9.88,9.88,21200.0
2009-07-01 14:40:00,9.88,9.89,9.86,9.86,27500.0,9.88,9.89,9.86,9.86,27500.0
2009-07-01 14:45:00,9.86,9.87,9.84,9.85,42000.0,9.86,9.87,9.84,9.85,42000.0
2009-07-01 14:50:00,9.85,9.85,9.8,9.8,21400.0,9.85,9.85,9.8,9.8,21400.0
2009-07-01 14:55:00,9.81,9.81,9.79,9.8,68100.0,9.81,9.81,9.79,9.8,68100.0
2009-07-01 15:00:00,9.8,9.8,9.79,9.8,13800.0,9.8,9.8,9.79,9.8,13800.0
2009-07-01 15:05:00,9.8,9.8,9.79,9.79,27400.0,9.8,9.8,9.79,9.79,27400.0
2009-07-01 15:10:00,9.79,9.8,9.76,9.77,35600.0,9.79,9.8,9.76,9.77,35600.0
2009-07-01 15:15:00,9.76,9.77,9.75,9.75,34200.0,9.76,9.77,9.75,9.75,34200.0
2009-07-01 15:20:00,9.76,9.84,9.75,9.84,271400.0,9.76,9.84,9.75,9.84,271400.0
2009-07-01 15:25:00,9.83,9.84,9.77,9.77,25900.0,9.83,9.84,9.77,9.77,25900.0
2009-07-01 15:30:00,9.77,9.77,9.74,9.75,34700.0,9.77,9.77,9.74,9.75,34700.0
2009-07-01 15:35:00,9.75,9.75,9.74,9.75,24100.0,9.75,9.75,9.74,9.75,24100.0
2009-07-01 15:40:00,9.74,9.76,9.73,9.73,76800.0,9.74,9.76,9.73,9.73,76800.0
2009-07-01 15:45:00,9.73,9.75,9.73,9.73,49100.0,9.73,9.75,9.73,9.73,49100.0
2009-07-01 15:50:00,9.73,9.74,9.7,9.73,149200.0,9.73,9.74,9.7,9.73,149200.0
2009-07-01 15:55:00,9.74,9.75,9.71,9.73,167400.0,9.74,9.75,9.71,9.73,167400.0
2009-07-02 09:30:00,9.94,9.99,9.83,9.85,110900.0,9.94,9.99,9.83,9.85,110900.0
2009-07-02 09:35:00,9.85,9.9,9.81,9.85,130600.0,9.85,9.9,9.81,9.85,130600.0
2009-07-02 09:40:00,9.85,9.88,9.78,9.79,85600.0,9.85,9.88,9.78,9.79,85600.0
2009-07-02 09:45:00,9.79,9.9,9.78,9.85,42700.0,9.79,9.9,9.78,9.85,42700.0
2009-07-02 09:50:00,9.83,9.86,9.81,9.83,33500.0,9.83,9.86,9.81,9.83,33500.0
2009-07-02 09:55:00,9.83,9.84,9.75,9.76,57400.0,9.83,9.84,9.75,9.76,57400.0
2009-07-02 10:00:00,9.76,9.82,9.75,9.81,91100.0,9.76,9.82,9.75,9.81,91100.0
2009-07-02 10:05:00,9.8,9.83,9.7,9.75,59400.0,9.8,9.83,9.7,9.75,59400.0
2009-07-02 10:10:00,9.74,9.76,9.74,9.75,31400.0,9.74,9.76,9.74,9.75,31400.0
2009-07-02 10:15:00,9.75,9.77,9.74,9.77,43200.0,9.75,9.77,9.74,9.77,43200.0
2009-07-02 10:20:00,9.77,9.82,9.76,9.79,29300.0,9.77,9.82,9.76,9.79,29300.0
2009-07-02 10:25:00,9.79,9.82,9.78,9.79,33200.0,9.79,9.82,9.78,9.79,33200.0
2009-07-02 10:30:00,9.79,9.82,9.74,9.75,80800.0,9.79,9.82,9.74,9.75,80800.0
2009-07-02 10:35:00,9.75,9.82,9.75,9.82,33800.0,9.75,9.82,9.75,9.82,33800.0
2009-07-02 10:40:00,9.82,9.87,9.82,9.85,15400.0,9.82,9.87,9.82,9.85,15400.0
2009-07-02 10:45:00,9.85,9.85,9.82,9.84,17700.0,9.85,9.85,9.82,9.84,17700.0
2009-07-02 10:50:00,9.84,9.84,9.81,9.81,17600.0,9.84,9.84,9.81,9.81,17600.0
2009-07-02 10:55:00,9.82,9.82,9.81,9.82,22000.0,9.82,9.82,9.81,9.82,22000.0
2009-07-02 11:00:00,9.82,9.82,9.8,9.81,16400.0,9.82,9.82,9.8,9.81,16400.0
2009-07-02 11:05:00,9.8,9.82,9.8,9.81,10700.0,9.8,9.82,9.8,9.81,10700.0
2009-07-02 11:10:00,9.81,9.82,9.81,9.82,11500.0,9.81,9.82,9.81,9.82,11500.0
2009-07-02 11:15:00,9.81,9.82,9.8,9.81,35200.0,9.81,9.82,9.8,9.81,35200.0
2009-07-02 11:20:00,9.8,9.82,9.78,9.78,21700.0,9.8,9.82,9.78,9.78,21700.0
2009-07-02 11:25:00,9.79,9.82,9.78,9.82,14300.0,9.79,9.82,9.78,9.82,14300.0
2009-07-02 11:30:00,9.81,9.82,9.81,9.82,48600.0,9.81,9.82,9.81,9.82,48600.0
2009-07-02 11:35:00,9.82,9.82,9.81,9.81,44000.0,9.82,9.82,9.81,9.81,44000.0
2009-07-02 11:40:00,9.81,9.88,9.81,9.85,91000.0,9.81,9.88,9.81,9.85,91000.0
2009-07-02 11:45:00,9.85,9.85,9.8,9.81,50700.0,9.85,9.85,9.8,9.81,50700.0
2009-07-02 11:50:00,9.8,9.88,9.8,9.88,68500.0,9.8,9.88,9.8,9.88,68500.0
2009-07-02 11:55:00,9.88,9.92,9.88,9.9,52700.0,9.88,9.92,9.88,9.9,52700.0
2009-07-02 12:00:00,9.9,9.9,9.85,9.86,29700.0,9.9,9.9,9.85,9.86,29700.0
2009-07-02 12:05:00,9.86,9.88,9.86,9.88,30600.0,9.86,9.88,9.86,9.88,30600.0
2009-07-02 12:10:00,9.88,9.89,9.86,9.89,70200.0,9.88,9.89,9.86,9.89,70200.0
2009-07-02 12:15:00,9.88,9.97,9.88,9.96,105200.0,9.88,9.97,9.88,9.96,105200.0
2009-07-02 12:20:00,9.96,9.96,9.91,9.91,30500.0,9.96,9.96,9.91,9.91,30500.0
2009-07-02 12:25:00,9.92,9.97,9.91,9.93,43000.0,9.92,9.97,9.91,9.93,43000.0
2009-07-02 12:30:00,9.93,9.98,9.92,9.98,61200.0,9.93,9.98,9.92,9.98,61200.0
2009-07-02 12:35:00,9.98,10.01,9.97,10.0,45200.0,9.98,10.01,9.97,10.0,45200.0
2009-07-02 12:40:00,10.0,10.0,9.96,9.99,37100.0,10.0,10.0,9.96,9.99,37100.0
2009-07-02 12:45:00,9.99,10.0,9.98,9.99,29600.0,9.99,10.0,9.98,9.99,29600.0
2009-07-02 12:50:00,9.98,9.98,9.93,9.93,44400.0,9.98,9.98,9.93,9.93,44400.0
2009-07-02 12:55:00,9.93,9.93,9.92,9.93,34200.0,9.93,9.93,9.92,9.93,34200.0
2009-07-02 13:00:00,9.92,9.93,9.88,9.89,42700.0,9.92,9.93,9.88,9.89,42700.0
2009-07-02 13:05:00,9.88,9.89,9.88,9.89,13000.0,9.88,9.89,9.88,9.89,13000.0
2009-07-02 13:10:00,9.88,9.89,9.87,9.88,20000.0,9.88,9.89,9.87,9.88,20000.0
2009-07-02 13:15:00,9.88,9.88,9.87,9.88,8800.0,9.88,9.88,9.87,9.88,8800.0
2009-07-02 13:20:00,9.88,9.88,9.87,9.88,6500.0,9.88,9.88,9.87,9.88,6500.0
2009-07-02 13:25:00,9.87,9.88,9.87,9.87,19400.0,9.87,9.88,9.87,9.87,19400.0
2009-07-02 13:30:00,9.87,9.88,9.87,9.87,14000.0,9.87,9.88,9.87,9.87,14000.0
2009-07-02 13:35:00,9.88,9.88,9.85,9.87,37000.0,9.88,9.88,9.85,9.87,37000.0
2009-07-02 13:40:00,9.86,9.87,9.86,9.87,16800.0,9.86,9.87,9.86,9.87,16800.0
2009-07-02 13:45:00,9.86,9.87,9.85,9.85,18300.0,9.86,9.87,9.85,9.85,18300.0
2009-07-02 13:50:00,9.85,9.86,9.83,9.84,23300.0,9.85,9.86,9.83,9.84,23300.0
2009-07-02 13:55:00,9.83,9.85,9.83,9.85,27700.0,9.83,9.85,9.83,9.85,27700.0
2009-07-02 14:00:00,9.84,9.85,9.83,9.84,13800.0,9.84,9.85,9.83,9.84,13800.0
2009-07-02 14:05:00,9.84,9.84,9.83,9.84,11700.0,9.84,9.84,9.83,9.84,11700.0
2009-07-02 14:10:00,9.84,9.84,9.83,9.84,21300.0,9.84,9.84,9.83,9.84,21300.0
2009-07-02 14:15:00,9.84,9.86,9.83,9.85,37200.0,9.84,9.86,9.83,9.85,37200.0
2009-07-02 14:20:00,9.85,9.86,9.85,9.86,25800.0,9.85,9.86,9.85,9.86,25800.0
2009-07-02 14:25:00,9.86,9.86,9.85,9.86,10400.0,9.86,9.86,9.85,9.86,10400.0
2009-07-02 14:30:00,9.85,9.86,9.85,9.85,14100.0,9.85,9.86,9.85,9.85,14100.0
2009-07-02 14:35:00,9.86,9.86,9.85,9.86,12500.0,9.86,9.86,9.85,9.86,12500.0
2009-07-02 14:40:00,9.85,9.86,9.85,9.86,10900.0,9.85,9.86,9.85,9.86,10900.0
2009-07-02 14:45:00,9.86,9.86,9.82,9.82,60600.0,9.86,9.86,9.82,9.82,60600.0
2009-07-02 14:50:00,9.82,9.83,9.82,9.82,27000.0,9.82,9.83,9.82,9.82,27000.0
2009-07-02 14:55:00,9.83,9.83,9.81,9.81,25500.0,9.83,9.83,9.81,9.81,25500.0
2009-07-02 15:00:00,9.82,9.83,9.81,9.82,40900.0,9.82,9.83,9.81,9.82,40900.0
2009-07-02 15:05:00,9.82,9.83,9.81,9.82,44000.0,9.82,9.83,9.81,9.82,44000.0
2009-07-02 15:10:00,9.81,9.82,9.8,9.81,27400.0,9.81,9.82,9.8,9.81,27400.0
2009-07-02 15:15:00,9.81,9.81,9.8,9.8,16100.0,9.81,9.81,9.8,9.8,16100.0
2009-07-02 15:20:00,9.8,9.81,9.76,9.77,47200.0,9.8,9.81,9.76,9.77,47200.0
2009-07-02 15:25:00,9.77,9.77,9.76,9.77,38300.0,9.77,9.77,9.76,9.77,38300.0
2009-07-02 15:30:00,9.77,9.77,9.76,9.76,25300.0,9.77,9.77,9.76,9.76,25300.0
2009-07-02 15:35:00,9.77,9.8,9.76,9.8,58300.0,9.77,9.8,9.76,9.8,58300.0
2009-07-02 15:40:00,9.8,9.88,9.79,9.88,165500.0,9.8,9.88,9.79,9.88,165500.0
2009-07-02 15:45:00,9.88,9.88,9.85,9.85,74500.0,9.88,9.88,9.85,9.85,74500.0
2009-07-02 15:50:00,9.85,9.94,9.83,9.9,281000.0,9.85,9.94,9.83,9.9,281000.0
2009-07-02 15:55:00,9.9,9.9,9.82,9.85,221700.0,9.9,9.9,9.82,9.85,221700.0
2009-07-06 09:30:00,9.84,9.85,9.41,9.43,66500.0,9.84,9.85,9.41,9.43,66500.0
2009-07-06 09:35:00,9.43,9.55,9.42,9.53,65700.0,9.43,9.55,9.42,9.53,65700.0
2009-07-06 09:40:00,9.52,9.53,9.48,9.52,63100.0,9.52,9.53,9.48,9.52,63100.0
2009-07-06 09:45:00,9.52,9.52,9.42,9.49,26700.0,9.52,9.52,9.42,9.49,26700.0
2009-07-06 09:50:00,9.48,9.48,9.33,9.34,28200.0,9.48,9.48,9.33,9.34,28200.0
2009-07-06 09:55:00,9.33,9.33,9.22,9.23,62200.0,9.33,9.33,9.22,9.23,62200.0
2009-07-06 10:00:00,9.23,9.3,9.23,9.24,38900.0,9.23,9.3,9.23,9.24,38900.0
2009-07-06 10:05:00,9.24,9.25,9.16,9.16,47200.0,9.24,9.25,9.16,9.16,47200.0
2009-07-06 10:10:00,9.16,9.22,9.1,9.13,78100.0,9.16,9.22,9.1,9.13,78100.0
2009-07-06 10:15:00,9.12,9.15,9.05,9.1,103800.0,9.12,9.15,9.05,9.1,103800.0
2009-07-06 10:20:00,9.11,9.17,9.1,9.16,80700.0,9.11,9.17,9.1,9.16,80700.0
2009-07-06 10:25:00,9.16,9.21,9.15,9.19,84200.0,9.16,9.21,9.15,9.19,84200.0
2009-07-06 10:30:00,9.19,9.26,9.16,9.25,154900.0,9.19,9.26,9.16,9.25,154900.0
2009-07-06 10:35:00,9.26,9.26,9.25,9.26,21400.0,9.26,9.26,9.25,9.26,21400.0
2009-07-06 10:40:00,9.25,9.26,9.25,9.25,8200.0,9.25,9.26,9.25,9.25,8200.0
2009-07-06 10:45:00,9.26,9.33,9.25,9.29,51700.0,9.26,9.33,9.25,9.29,51700.0
2009-07-06 10:50:00,9.28,9.28,9.2,9.2,46800.0,9.28,9.28,9.2,9.2,46800.0
2009-07-06 10:55:00,9.2,9.21,9.19,9.2,32200.0,9.2,9.21,9.19,9.2,32200.0
2009-07-06 11:00:00,9.19,9.23,9.19,9.22,35900.0,9.19,9.23,9.19,9.22,35900.0
2009-07-06 11:05:00,9.21,9.22,9.2,9.21,30500.0,9.21,9.22,9.2,9.21,30500.0
2009-07-06 11:10:00,9.22,9.28,9.21,9.27,28400.0,9.22,9.28,9.21,9.27,28400.0
2009-07-06 11:15:00,9.27,9.27,9.25,9.25,19600.0,9.27,9.27,9.25,9.25,19600.0
2009-07-06 11:20:00,9.25,9.26,9.24,9.24,26200.0,9.25,9.26,9.24,9.24,26200.0
2009-07-06 11:25:00,9.24,9.25,9.22,9.23,27600.0,9.24,9.25,9.22,9.23,27600.0
2009-07-06 11:30:00,9.23,9.23,9.22,9.22,15800.0,9.23,9.23,9.22,9.22,15800.0
2009-07-06 11:35:00,9.22,9.23,9.22,9.23,21700.0,9.22,9.23,9.22,9.23,21700.0
2009-07-06 11:40:00,9.23,9.26,9.22,9.25,46000.0,9.23,9.26,9.22,9.25,46000.0
2009-07-06 11:45:00,9.26,9.34,9.25,9.32,92300.0,9.26,9.34,9.25,9.32,92300.0
2009-07-06 11:50:00,9.32,9.32,9.26,9.26,44800.0,9.32,9.32,9.26,9.26,44800.0
2009-07-06 11:55:00,9.27,9.29,9.25,9.26,42600.0,9.27,9.29,9.25,9.26,42600.0
2009-07-06 12:00:00,9.25,9.26,9.22,9.23,37900.0,9.25,9.26,9.22,9.23,37900.0
2009-07-06 12:05:00,9.22,9.31,9.22,9.31,39100.0,9.22,9.31,9.22,9.31,39100.0
2009-07-06 12:10:00,9.31,9.36,9.31,9.33,57700.0,9.31,9.36,9.31,9.33,57700.0
2009-07-06 12:15:00,9.34,9.34,9.27,9.29,13300.0,9.34,9.34,9.27,9.29,13300.0
2009-07-06 12:20:00,9.3,9.36,9.29,9.33,75300.0,9.3,9.36,9.29,9.33,75300.0
2009-07-06 12:25:00,9.33,9.33,9.24,9.24,56300.0,9.33,9.33,9.24,9.24,56300.0
2009-07-06 12:30:00,9.24,9.27,9.24,9.25,36300.0,9.24,9.27,9.24,9.25,36300.0
2009-07-06 12:35:00,9.26,9.27,9.25,9.26,20600.0,9.26,9.27,9.25,9.26,20600.0
2009-07-06 12:40:00,9.25,9.27,9.25,9.26,28900.0,9.25,9.27,9.25,9.26,28900.0
2009-07-06 12:45:00,9.26,9.26,9.22,9.24,49000.0,9.26,9.26,9.22,9.24,49000.0
2009-07-06 12:50:00,9.23,9.24,9.22,9.22,50800.0,9.23,9.24,9.22,9.22,50800.0
2009-07-06 12:55:00,9.23,9.23,9.17,9.17,39400.0,9.23,9.23,9.17,9.17,39400.0
2009-07-06 13:00:00,9.18,9.18,9.16,9.17,28100.0,9.18,9.18,9.16,9.17,28100.0
2009-07-06 13:05:00,9.18,9.18,9.11,9.14,60400.0,9.18,9.18,9.11,9.14,60400.0
2009-07-06 13:10:00,9.13,9.15,9.12,9.12,31700.0,9.13,9.15,9.12,9.12,31700.0
2009-07-06 13:15:00,9.11,9.2,9.11,9.19,29700.0,9.11,9.2,9.11,9.19,29700.0
2009-07-06 13:20:00,9.19,9.2,9.18,9.19,6000.0,9.19,9.2,9.18,9.19,6000.0
2009-07-06 13:25:00,9.19,9.2,9.18,9.18,18100.0,9.19,9.2,9.18,9.18,18100.0
2009-07-06 13:30:00,9.17,9.18,9.14,9.15,36700.0,9.17,9.18,9.14,9.15,36700.0
2009-07-06 13:35:00,9.14,9.15,9.14,9.14,4500.0,9.14,9.15,9.14,9.14,4500.0
2009-07-06 13:40:00,9.14,9.18,9.14,9.15,60100.0,9.14,9.18,9.14,9.15,60100.0
2009-07-06 13:45:00,9.14,9.16,9.13,9.14,47200.0,9.14,9.16,9.13,9.14,47200.0
2009-07-06 13:50:00,9.13,9.18,9.12,9.18,63900.0,9.13,9.18,9.12,9.18,63900.0
2009-07-06 13:55:00,9.18,9.23,9.16,9.17,91100.0,9.18,9.23,9.16,9.17,91100.0
2009-07-06 14:00:00,9.16,9.17,9.14,9.14,38900.0,9.16,9.17,9.14,9.14,38900.0
2009-07-06 14:05:00,9.15,9.17,9.15,9.16,50800.0,9.15,9.17,9.15,9.16,50800.0
2009-07-06 14:10:00,9.16,9.17,9.15,9.17,10600.0,9.16,9.17,9.15,9.17,10600.0
2009-07-06 14:15:00,9.16,9.16,9.14,9.14,14200.0,9.16,9.16,9.14,9.14,14200.0
2009-07-06 14:20:00,9.14,9.15,9.11,9.12,12200.0,9.14,9.15,9.11,9.12,12200.0
2009-07-06 14:25:00,9.11,9.12,9.1,9.12,29400.0,9.11,9.12,9.1,9.12,29400.0
2009-07-06 14:30:00,9.11,9.12,9.11,9.12,16000.0,9.11,9.12,9.11,9.12,16000.0
2009-07-06 14:35:00,9.13,9.13,9.12,9.12,14500.0,9.13,9.13,9.12,9.12,14500.0
2009-07-06 14:40:00,9.13,9.13,9.12,9.13,11800.0,9.13,9.13,9.12,9.13,11800.0
2009-07-06 14:45:00,9.13,9.14,9.12,9.14,14000.0,9.13,9.14,9.12,9.14,14000.0
2009-07-06 14:50:00,9.14,9.15,9.11,9.15,61700.0,9.14,9.15,9.11,9.15,61700.0
2009-07-06 14:55:00,9.15,9.15,9.13,9.13,14600.0,9.15,9.15,9.13,9.13,14600.0
2009-07-06 15:00:00,9.14,9.15,9.13,9.15,17200.0,9.14,9.15,9.13,9.15,17200.0
2009-07-06 15:05:00,9.15,9.15,9.14,9.14,10100.0,9.15,9.15,9.14,9.14,10100.0
2009-07-06 15:10:00,9.15,9.15,9.14,9.14,11400.0,9.15,9.15,9.14,9.14,11400.0
2009-07-06 15:15:00,9.15,9.18,9.14,9.16,35600.0,9.15,9.18,9.14,9.16,35600.0
2009-07-06 15:20:00,9.16,9.17,9.15,9.17,19600.0,9.16,9.17,9.15,9.17,19600.0
2009-07-06 15:25:00,9.16,9.17,9.15,9.15,14600.0,9.16,9.17,9.15,9.15,14600.0
2009-07-06 15:30:00,9.15,9.15,9.1,9.1,33200.0,9.15,9.15,9.1,9.1,33200.0
2009-07-06 15:35:00,9.1,9.11,9.1,9.11,20500.0,9.1,9.11,9.1,9.11,20500.0
2009-07-06 15:40:00,9.11,9.14,9.1,9.14,34800.0,9.11,9.14,9.1,9.14,34800.0
2009-07-06 15:45:00,9.13,9.17,9.13,9.16,62000.0,9.13,9.17,9.13,9.16,62000.0
2009-07-06 15:50:00,9.16,9.19,9.16,9.18,66200.0,9.16,9.19,9.16,9.18,66200.0
2009-07-06 15:55:00,9.19,9.2,9.18,9.18,101200.0,9.19,9.2,9.18,9.18,101200.0
2009-07-07 09:30:00,9.21,9.25,9.05,9.11,47800.0,9.21,9.25,9.05,9.11,47800.0
2009-07-07 09:35:00,9.13,9.25,9.11,9.15,18500.0,9.13,9.25,9.11,9.15,18500.0
2009-07-07 09:40:00,9.15,9.19,9.14,9.17,18500.0,9.15,9.19,9.14,9.17,18500.0
2009-07-07 09:45:00,9.16,9.2,9.1,9.19,20800.0,9.16,9.2,9.1,9.19,20800.0
2009-07-07 09:50:00,9.19,9.23,9.19,9.22,12700.0,9.19,9.23,9.19,9.22,12700.0
2009-07-07 09:55:00,9.23,9.23,9.13,9.13,30400.0,9.23,9.23,9.13,9.13,30400.0
2009-07-07 10:00:00,9.14,9.16,9.1,9.15,31400.0,9.14,9.16,9.1,9.15,31400.0
2009-07-07 10:05:00,9.14,9.2,9.12,9.17,41200.0,9.14,9.2,9.12,9.17,41200.0
2009-07-07 10:10:00,9.18,9.18,9.05,9.05,18500.0,9.18,9.18,9.05,9.05,18500.0
2009-07-07 10:15:00,9.05,9.06,9.01,9.02,55600.0,9.05,9.06,9.01,9.02,55600.0
2009-07-07 10:20:00,9.02,9.06,9.01,9.05,22300.0,9.02,9.06,9.01,9.05,22300.0
2009-07-07 10:25:00,9.05,9.07,9.03,9.06,13100.0,9.05,9.07,9.03,9.06,13100.0
2009-07-07 10:30:00,9.06,9.06,9.05,9.06,7000.0,9.06,9.06,9.05,9.06,7000.0
2009-07-07 10:35:00,9.06,9.06,9.04,9.05,19500.0,9.06,9.06,9.04,9.05,19500.0
2009-07-07 10:40:00,9.05,9.13,9.05,9.13,17400.0,9.05,9.13,9.05,9.13,17400.0
2009-07-07 10:45:00,9.14,9.14,9.12,9.12,12500.0,9.14,9.14,9.12,9.12,12500.0
2009-07-07 10:50:00,9.13,9.13,9.08,9.09,13100.0,9.13,9.13,9.08,9.09,13100.0
2009-07-07 10:55:00,9.09,9.1,9.09,9.1,5600.0,9.09,9.1,9.09,9.1,5600.0
2009-07-07 11:00:00,9.1,9.1,9.06,9.07,16100.0,9.1,9.1,9.06,9.07,16100.0
2009-07-07 11:05:00,9.06,9.07,9.06,9.06,7400.0,9.06,9.07,9.06,9.06,7400.0
2009-07-07 11:10:00,9.06,9.07,9.06,9.06,12400.0,9.06,9.07,9.06,9.06,12400.0
2009-07-07 11:15:00,9.06,9.14,9.06,9.13,22900.0,9.06,9.14,9.06,9.13,22900.0
2009-07-07 11:20:00,9.14,9.15,9.13,9.13,22400.0,9.14,9.15,9.13,9.13,22400.0
2009-07-07 11:25:00,9.13,9.16,9.07,9.11,68300.0,9.13,9.16,9.07,9.11,68300.0
2009-07-07 11:30:00,9.11,9.13,9.1,9.1,10800.0,9.11,9.13,9.1,9.1,10800.0
2009-07-07 11:35:00,9.1,9.13,9.07,9.08,16700.0,9.1,9.13,9.07,9.08,16700.0
2009-07-07 11:40:00,9.08,9.1,9.07,9.09,12900.0,9.08,9.1,9.07,9.09,12900.0
2009-07-07 11:45:00,9.09,9.09,9.08,9.09,4800.0,9.09,9.09,9.08,9.09,4800.0
2009-07-07 11:50:00,9.09,9.09,9.08,9.08,9000.0,9.09,9.09,9.08,9.08,9000.0
2009-07-07 11:55:00,9.09,9.09,9.07,9.07,22100.0,9.09,9.09,9.07,9.07,22100.0
2009-07-07 12:00:00,9.07,9.08,9.05,9.05,18500.0,9.07,9.08,9.05,9.05,18500.0
2009-07-07 12:05:00,9.04,9.05,9.04,9.04,14100.0,9.04,9.05,9.04,9.04,14100.0
2009-07-07 12:10:00,9.05,9.05,9.03,9.03,7600.0,9.05,9.05,9.03,9.03,7600.0
2009-07-07 12:15:00,9.03,9.08,9.03,9.07,19400.0,9.03,9.08,9.03,9.07,19400.0
2009-07-07 12:20:00,9.08,9.08,9.07,9.07,4900.0,9.08,9.08,9.07,9.07,4900.0
2009-07-07 12:25:00,9.07,9.11,9.07,9.09,22800.0,9.07,9.11,9.07,9.09,22800.0
2009-07-07 12:30:00,9.09,9.09,9.07,9.07,14800.0,9.09,9.09,9.07,9.07,14800.0
2009-07-07 12:35:00,9.08,9.08,9.03,9.06,44100.0,9.08,9.08,9.03,9.06,44100.0
2009-07-07 12:40:00,9.06,9.06,9.02,9.04,13800.0,9.06,9.06,9.02,9.04,13800.0
2009-07-07 12:45:00,9.03,9.06,9.03,9.04,36200.0,9.03,9.06,9.03,9.04,36200.0
2009-07-07 12:50:00,9.05,9.05,9.0,9.01,36500.0,9.05,9.05,9.0,9.01,36500.0
2009-07-07 12:55:00,9.01,9.02,9.0,9.02,13000.0,9.01,9.02,9.0,9.02,13000.0
2009-07-07 13:00:00,9.02,9.02,9.01,9.02,19100.0,9.02,9.02,9.01,9.02,19100.0
2009-07-07 13:05:00,9.02,9.02,8.97,8.99,52900.0,9.02,9.02,8.97,8.99,52900.0
2009-07-07 13:10:00,8.99,9.0,8.98,8.99,48600.0,8.99,9.0,8.98,8.99,48600.0
2009-07-07 13:15:00,8.99,9.0,8.98,8.99,20500.0,8.99,9.0,8.98,8.99,20500.0
2009-07-07 13:20:00,8.99,9.0,8.99,8.99,20200.0,8.99,9.0,8.99,8.99,20200.0
2009-07-07 13:25:00,8.99,9.0,8.98,8.98,65200.0,8.99,9.0,8.98,8.98,65200.0
2009-07-07 13:30:00,8.99,9.0,8.98,8.99,31600.0,8.99,9.0,8.98,8.99,31600.0
2009-07-07 13:35:00,8.99,9.0,8.99,9.0,28900.0,8.99,9.0,8.99,9.0,28900.0
2009-07-07 13:40:00,9.0,9.0,8.98,8.99,31700.0,9.0,9.0,8.98,8.99,31700.0
2009-07-07 13:45:00,8.98,9.0,8.98,8.99,14800.0,8.98,9.0,8.98,8.99,14800.0
2009-07-07 13:50:00,8.99,9.0,8.99,8.99,44600.0,8.99,9.0,8.99,8.99,44600.0
2009-07-07 13:55:00,8.99,9.0,8.99,9.0,42100.0,8.99,9.0,8.99,9.0,42100.0
2009-07-07 14:00:00,9.0,9.0,8.99,8.99,16400.0,9.0,9.0,8.99,8.99,16400.0
2009-07-07 14:05:00,9.0,9.0,8.98,8.99,53000.0,9.0,9.0,8.98,8.99,53000.0
2009-07-07 14:10:00,8.99,9.0,8.98,9.0,13000.0,8.99,9.0,8.98,9.0,13000.0
2009-07-07 14:15:00,9.0,9.03,8.99,9.02,66500.0,9.0,9.03,8.99,9.02,66500.0
2009-07-07 14:20:00,9.02,9.03,9.02,9.03,15400.0,9.02,9.03,9.02,9.03,15400.0
2009-07-07 14:25:00,9.03,9.04,9.03,9.04,26800.0,9.03,9.04,9.03,9.04,26800.0
2009-07-07 14:30:00,9.03,9.11,9.03,9.09,104500.0,9.03,9.11,9.03,9.09,104500.0
2009-07-07 14:35:00,9.1,9.13,9.08,9.1,32200.0,9.1,9.13,9.08,9.1,32200.0
2009-07-07 14:40:00,9.1,9.14,9.1,9.11,57100.0,9.1,9.14,9.1,9.11,57100.0
2009-07-07 14:45:00,9.11,9.15,9.09,9.09,58800.0,9.11,9.15,9.09,9.09,58800.0
2009-07-07 14:50:00,9.1,9.12,9.06,9.1,34500.0,9.1,9.12,9.06,9.1,34500.0
2009-07-07 14:55:00,9.1,9.13,9.08,9.12,54000.0,9.1,9.13,9.08,9.12,54000.0
2009-07-07 15:00:00,9.12,9.12,9.06,9.08,52500.0,9.12,9.12,9.06,9.08,52500.0
2009-07-07 15:05:00,9.07,9.1,9.07,9.08,26900.0,9.07,9.1,9.07,9.08,26900.0
2009-07-07 15:10:00,9.09,9.13,9.08,9.11,66100.0,9.09,9.13,9.08,9.11,66100.0
2009-07-07 15:15:00,9.11,9.15,9.1,9.11,40300.0,9.11,9.15,9.1,9.11,40300.0
2009-07-07 15:20:00,9.1,9.13,9.09,9.09,40600.0,9.1,9.13,9.09,9.09,40600.0
2009-07-07 15:25:00,9.09,9.15,9.09,9.14,51900.0,9.09,9.15,9.09,9.14,51900.0
2009-07-07 15:30:00,9.15,9.16,9.12,9.15,35100.0,9.15,9.16,9.12,9.15,35100.0
2009-07-07 15:35:00,9.15,9.17,9.1,9.14,222500.0,9.15,9.17,9.1,9.14,222500.0
2009-07-07 15:40:00,9.13,9.17,9.13,9.14,74600.0,9.13,9.17,9.13,9.14,74600.0
2009-07-07 15:45:00,9.14,9.15,9.12,9.13,62700.0,9.14,9.15,9.12,9.13,62700.0
2009-07-07 15:50:00,9.14,9.16,9.12,9.14,153300.0,9.14,9.16,9.12,9.14,153300.0
2009-07-07 15:55:00,9.14,9.18,9.13,9.16,287100.0,9.14,9.18,9.13,9.16,287100.0
2009-07-08 09:30:00,9.14,9.14,9.04,9.05,24600.0,9.14,9.14,9.04,9.05,24600.0
2009-07-08 09:35:00,9.05,9.08,9.03,9.06,48800.0,9.05,9.08,9.03,9.06,48800.0
2009-07-08 09:40:00,9.06,9.07,9.04,9.05,55100.0,9.06,9.07,9.04,9.05,55100.0
2009-07-08 09:45:00,9.06,9.1,9.05,9.05,51600.0,9.06,9.1,9.05,9.05,51600.0
2009-07-08 09:50:00,9.05,9.06,9.02,9.02,52300.0,9.05,9.06,9.02,9.02,52300.0
2009-07-08 09:55:00,9.02,9.02,8.97,9.01,33500.0,9.02,9.02,8.97,9.01,33500.0
2009-07-08 10:00:00,9.01,9.05,8.99,9.05,70300.0,9.01,9.05,8.99,9.05,70300.0
2009-07-08 10:05:00,9.05,9.09,9.04,9.06,54100.0,9.05,9.09,9.04,9.06,54100.0
2009-07-08 10:10:00,9.06,9.09,9.05,9.06,21800.0,9.06,9.09,9.05,9.06,21800.0
2009-07-08 10:15:00,9.06,9.07,9.05,9.05,8300.0,9.06,9.07,9.05,9.05,8300.0
2009-07-08 10:20:00,9.06,9.06,9.01,9.01,30900.0,9.06,9.06,9.01,9.01,30900.0
2009-07-08 10:25:00,9.01,9.02,8.99,9.01,21400.0,9.01,9.02,8.99,9.01,21400.0
2009-07-08 10:30:00,9.01,9.06,9.01,9.04,35300.0,9.01,9.06,9.01,9.04,35300.0
2009-07-08 10:35:00,9.03,9.08,9.02,9.08,36700.0,9.03,9.08,9.02,9.08,36700.0
2009-07-08 10:40:00,9.07,9.1,9.01,9.01,13600.0,9.07,9.1,9.01,9.01,13600.0
2009-07-08 10:45:00,9.02,9.05,9.02,9.02,12600.0,9.02,9.05,9.02,9.02,12600.0
2009-07-08 10:50:00,9.02,9.06,9.01,9.04,18800.0,9.02,9.06,9.01,9.04,18800.0
2009-07-08 10:55:00,9.03,9.06,9.03,9.04,11600.0,9.03,9.06,9.03,9.04,11600.0
2009-07-08 11:00:00,9.03,9.04,9.01,9.01,37100.0,9.03,9.04,9.01,9.01,37100.0
2009-07-08 11:05:00,9.01,9.01,8.97,8.97,27800.0,9.01,9.01,8.97,8.97,27800.0
2009-07-08 11:10:00,8.97,9.03,8.97,9.0,35000.0,8.97,9.03,8.97,9.0,35000.0
2009-07-08 11:15:00,9.01,9.01,8.98,8.98,20100.0,9.01,9.01,8.98,8.98,20100.0
2009-07-08 11:20:00,8.98,9.0,8.95,8.95,37000.0,8.98,9.0,8.95,8.95,37000.0
2009-07-08 11:25:00,8.95,8.96,8.95,8.95,27400.0,8.95,8.96,8.95,8.95,27400.0
2009-07-08 11:30:00,8.95,8.96,8.94,8.96,16600.0,8.95,8.96,8.94,8.96,16600.0
2009-07-08 11:35:00,8.95,8.95,8.92,8.92,22000.0,8.95,8.95,8.92,8.92,22000.0
2009-07-08 11:40:00,8.91,8.91,8.88,8.89,195500.0,8.91,8.91,8.88,8.89,195500.0
2009-07-08 11:45:00,8.89,8.94,8.89,8.92,210200.0,8.89,8.94,8.89,8.92,210200.0
2009-07-08 11:50:00,8.91,8.95,8.91,8.93,44700.0,8.91,8.95,8.91,8.93,44700.0
2009-07-08 11:55:00,8.93,8.93,8.91,8.92,19800.0,8.93,8.93,8.91,8.92,19800.0
2009-07-08 12:00:00,8.93,8.95,8.91,8.95,49300.0,8.93,8.95,8.91,8.95,49300.0
2009-07-08 12:05:00,8.94,8.95,8.93,8.94,13900.0,8.94,8.95,8.93,8.94,13900.0
2009-07-08 12:10:00,8.95,8.95,8.94,8.94,20300.0,8.95,8.95,8.94,8.94,20300.0
2009-07-08 12:15:00,8.94,8.95,8.91,8.91,33000.0,8.94,8.95,8.91,8.91,33000.0
2009-07-08 12:20:00,8.92,8.92,8.9,8.9,23200.0,8.92,8.92,8.9,8.9,23200.0
2009-07-08 12:25:00,8.9,8.91,8.89,8.89,30100.0,8.9,8.91,8.89,8.89,30100.0
2009-07-08 12:30:00,8.9,8.9,8.89,8.89,11500.0,8.9,8.9,8.89,8.89,11500.0
2009-07-08 12:35:00,8.89,8.9,8.86,8.87,31200.0,8.89,8.9,8.86,8.87,31200.0
2009-07-08 12:40:00,8.86,8.86,8.8,8.81,200000.0,8.86,8.86,8.8,8.81,200000.0
2009-07-08 12:45:00,8.81,8.82,8.79,8.8,49400.0,8.81,8.82,8.79,8.8,49400.0
2009-07-08 12:50:00,8.8,8.8,8.77,8.78,60900.0,8.8,8.8,8.77,8.78,60900.0
2009-07-08 12:55:00,8.77,8.78,8.76,8.76,36700.0,8.77,8.78,8.76,8.76,36700.0
2009-07-08 13:00:00,8.76,8.77,8.74,8.77,82900.0,8.76,8.77,8.74,8.77,82900.0
2009-07-08 13:05:00,8.76,8.79,8.76,8.78,37400.0,8.76,8.79,8.76,8.78,37400.0
2009-07-08 13:10:00,8.78,8.81,8.77,8.8,68900.0,8.78,8.81,8.77,8.8,68900.0
2009-07-08 13:15:00,8.79,8.85,8.79,8.83,59200.0,8.79,8.85,8.79,8.83,59200.0
2009-07-08 13:20:00,8.84,8.87,8.83,8.85,32700.0,8.84,8.87,8.83,8.85,32700.0
2009-07-08 13:25:00,8.86,8.91,8.85,8.9,17300.0,8.86,8.91,8.85,8.9,17300.0
2009-07-08 13:30:00,8.9,8.91,8.9,8.91,6000.0,8.9,8.91,8.9,8.91,6000.0
2009-07-08 13:35:00,8.9,8.9,8.85,8.85,15600.0,8.9,8.9,8.85,8.85,15600.0
2009-07-08 13:40:00,8.85,8.86,8.85,8.85,7200.0,8.85,8.86,8.85,8.85,7200.0
2009-07-08 13:45:00,8.85,8.86,8.8,8.84,80000.0,8.85,8.86,8.8,8.84,80000.0
2009-07-08 13:50:00,8.84,8.85,8.81,8.82,13100.0,8.84,8.85,8.81,8.82,13100.0
2009-07-08 13:55:00,8.82,8.82,8.8,8.81,50700.0,8.82,8.82,8.8,8.81,50700.0
2009-07-08 14:00:00,8.8,8.84,8.8,8.84,17200.0,8.8,8.84,8.8,8.84,17200.0
2009-07-08 14:05:00,8.84,8.84,8.78,8.78,19500.0,8.84,8.84,8.78,8.78,19500.0
2009-07-08 14:10:00,8.79,8.81,8.76,8.81,29100.0,8.79,8.81,8.76,8.81,29100.0
2009-07-08 14:15:00,8.81,8.81,8.78,8.78,31000.0,8.81,8.81,8.78,8.78,31000.0
2009-07-08 14:20:00,8.79,8.81,8.79,8.81,27400.0,8.79,8.81,8.79,8.81,27400.0
2009-07-08 14:25:00,8.8,8.8,8.77,8.77,24400.0,8.8,8.8,8.77,8.77,24400.0
2009-07-08 14:30:00,8.78,8.78,8.75,8.75,23800.0,8.78,8.78,8.75,8.75,23800.0
2009-07-08 14:35:00,8.75,8.78,8.74,8.78,31100.0,8.75,8.78,8.74,8.78,31100.0
2009-07-08 14:40:00,8.78,8.79,8.77,8.78,33600.0,8.78,8.79,8.77,8.78,33600.0
2009-07-08 14:45:00,8.77,8.78,8.75,8.76,41500.0,8.77,8.78,8.75,8.76,41500.0
2009-07-08 14:50:00,8.77,8.8,8.76,8.8,24100.0,8.77,8.8,8.76,8.8,24100.0
2009-07-08 14:55:00,8.8,8.8,8.76,8.76,45400.0,8.8,8.8,8.76,8.76,45400.0
2009-07-08 15:00:00,8.77,8.84,8.77,8.83,42900.0,8.77,8.84,8.77,8.83,42900.0
2009-07-08 15:05:00,8.84,8.85,8.81,8.83,29800.0,8.84,8.85,8.81,8.83,29800.0
2009-07-08 15:10:00,8.82,8.89,8.81,8.89,35200.0,8.82,8.89,8.81,8.89,35200.0
2009-07-08 15:15:00,8.88,8.93,8.87,8.93,77600.0,8.88,8.93,8.87,8.93,77600.0
2009-07-08 15:20:00,8.93,8.94,8.88,8.93,65000.0,8.93,8.94,8.88,8.93,65000.0
2009-07-08 15:25:00,8.93,8.94,8.87,8.89,41700.0,8.93,8.94,8.87,8.89,41700.0
2009-07-08 15:30:00,8.88,8.89,8.88,8.89,22600.0,8.88,8.89,8.88,8.89,22600.0
2009-07-08 15:35:00,8.88,8.9,8.88,8.89,45000.0,8.88,8.9,8.88,8.89,45000.0
2009-07-08 15:40:00,8.88,8.93,8.88,8.93,45300.0,8.88,8.93,8.88,8.93,45300.0
2009-07-08 15:45:00,8.92,8.95,8.91,8.91,53200.0,8.92,8.95,8.91,8.91,53200.0
2009-07-08 15:50:00,8.91,8.91,8.89,8.91,107700.0,8.91,8.91,8.89,8.91,107700.0
2009-07-08 15:55:00,8.91,8.95,8.9,8.93,90100.0,8.91,8.95,8.9,8.93,90100.0
2009-07-09 09:30:00,8.99,8.99,8.94,8.97,20600.0,8.99,8.99,8.94,8.97,20600.0
2009-07-09 09:35:00,8.98,9.03,8.97,8.98,19700.0,8.98,9.03,8.97,8.98,19700.0
2009-07-09 09:40:00,8.97,8.97,8.93,8.94,15000.0,8.97,8.97,8.93,8.94,15000.0
2009-07-09 09:45:00,8.94,8.95,8.9,8.9,13900.0,8.94,8.95,8.9,8.9,13900.0
2009-07-09 09:50:00,8.9,8.9,8.88,8.9,27300.0,8.9,8.9,8.88,8.9,27300.0
2009-07-09 09:55:00,8.9,8.97,8.9,8.95,32400.0,8.9,8.97,8.9,8.95,32400.0
2009-07-09 10:00:00,8.95,8.99,8.95,8.99,16900.0,8.95,8.99,8.95,8.99,16900.0
2009-07-09 10:05:00,8.98,9.04,8.97,9.03,28800.0,8.98,9.04,8.97,9.03,28800.0
2009-07-09 10:10:00,9.02,9.03,9.0,9.0,13400.0,9.02,9.03,9.0,9.0,13400.0
2009-07-09 10:15:00,9.01,9.02,9.0,9.02,12400.0,9.01,9.02,9.0,9.02,12400.0
2009-07-09 10:20:00,9.02,9.02,9.0,9.0,11800.0,9.02,9.02,9.0,9.0,11800.0
2009-07-09 10:25:00,9.0,9.0,8.97,8.99,29100.0,9.0,9.0,8.97,8.99,29100.0
2009-07-09 10:30:00,8.99,9.02,8.95,9.02,17200.0,8.99,9.02,8.95,9.02,17200.0
2009-07-09 10:35:00,9.02,9.05,9.01,9.01,19800.0,9.02,9.05,9.01,9.01,19800.0
2009-07-09 10:40:00,9.02,9.04,9.01,9.03,11300.0,9.02,9.04,9.01,9.03,11300.0
2009-07-09 10:45:00,9.02,9.03,8.99,8.99,9200.0,9.02,9.03,8.99,8.99,9200.0
2009-07-09 10:50:00,8.99,9.0,8.98,8.99,6300.0,8.99,9.0,8.98,8.99,6300.0
2009-07-09 10:55:00,9.0,9.03,8.99,9.02,8700.0,9.0,9.03,8.99,9.02,8700.0
2009-07-09 11:00:00,9.02,9.02,8.99,9.0,10200.0,9.02,9.02,8.99,9.0,10200.0
2009-07-09 11:05:00,8.99,9.0,8.96,8.96,8700.0,8.99,9.0,8.96,8.96,8700.0
2009-07-09 11:10:00,8.97,8.97,8.96,8.96,5200.0,8.97,8.97,8.96,8.96,5200.0
2009-07-09 11:15:00,8.97,8.97,8.95,8.96,6000.0,8.97,8.97,8.95,8.96,6000.0
2009-07-09 11:20:00,8.95,8.96,8.91,8.92,39900.0,8.95,8.96,8.91,8.92,39900.0
2009-07-09 11:25:00,8.93,8.93,8.89,8.89,14500.0,8.93,8.93,8.89,8.89,14500.0
2009-07-09 11:30:00,8.89,8.97,8.88,8.96,18500.0,8.89,8.97,8.88,8.96,18500.0
2009-07-09 11:35:00,8.97,8.98,8.89,8.89,46300.0,8.97,8.98,8.89,8.89,46300.0
2009-07-09 11:40:00,8.9,8.9,8.89,8.89,8200.0,8.9,8.9,8.89,8.89,8200.0
2009-07-09 11:45:00,8.9,8.91,8.89,8.9,17800.0,8.9,8.91,8.89,8.9,17800.0
2009-07-09 11:50:00,8.9,8.9,8.88,8.88,7600.0,8.9,8.9,8.88,8.88,7600.0
2009-07-09 11:55:00,8.88,8.89,8.87,8.87,5900.0,8.88,8.89,8.87,8.87,5900.0
2009-07-09 12:00:00,8.87,8.88,8.87,8.88,6600.0,8.87,8.88,8.87,8.88,6600.0
2009-07-09 12:05:00,8.88,8.89,8.87,8.87,10900.0,8.88,8.89,8.87,8.87,10900.0
2009-07-09 12:10:00,8.86,8.87,8.86,8.86,12200.0,8.86,8.87,8.86,8.86,12200.0
2009-07-09 12:15:00,8.86,8.91,8.86,8.89,24700.0,8.86,8.91,8.86,8.89,24700.0
2009-07-09 12:20:00,8.9,8.94,8.88,8.91,113500.0,8.9,8.94,8.88,8.91,113500.0
2009-07-09 12:25:00,8.91,8.91,8.86,8.86,20400.0,8.91,8.91,8.86,8.86,20400.0
2009-07-09 12:30:00,8.86,8.91,8.86,8.91,31400.0,8.86,8.91,8.86,8.91,31400.0
2009-07-09 12:35:00,8.9,8.92,8.9,8.92,16600.0,8.9,8.92,8.9,8.92,16600.0
2009-07-09 12:40:00,8.91,8.98,8.91,8.98,37800.0,8.91,8.98,8.91,8.98,37800.0
2009-07-09 12:45:00,8.98,9.0,8.96,9.0,8500.0,8.98,9.0,8.96,9.0,8500.0
2009-07-09 12:50:00,9.0,9.03,8.98,9.02,11400.0,9.0,9.03,8.98,9.02,11400.0
2009-07-09 12:55:00,9.02,9.02,9.0,9.01,6900.0,9.02,9.02,9.0,9.01,6900.0
2009-07-09 13:00:00,9.01,9.02,8.95,8.95,21700.0,9.01,9.02,8.95,8.95,21700.0
2009-07-09 13:05:00,8.95,9.01,8.95,9.01,16400.0,8.95,9.01,8.95,9.01,16400.0
2009-07-09 13:10:00,9.01,9.05,9.0,9.01,12900.0,9.01,9.05,9.0,9.01,12900.0
2009-07-09 13:15:00,9.01,9.01,9.0,9.0,8000.0,9.01,9.01,9.0,9.0,8000.0
2009-07-09 13:20:00,9.0,9.01,9.0,9.01,10100.0,9.0,9.01,9.0,9.01,10100.0
2009-07-09 13:25:00,9.0,9.01,9.0,9.01,4700.0,9.0,9.01,9.0,9.01,4700.0
2009-07-09 13:30:00,9.01,9.01,8.99,9.0,9800.0,9.01,9.01,8.99,9.0,9800.0
2009-07-09 13:35:00,9.01,9.01,9.0,9.0,10400.0,9.01,9.01,9.0,9.0,10400.0
2009-07-09 13:40:00,9.01,9.01,8.99,9.0,7200.0,9.01,9.01,8.99,9.0,7200.0
2009-07-09 13:45:00,9.0,9.01,9.0,9.01,3700.0,9.0,9.01,9.0,9.01,3700.0
2009-07-09 13:50:00,9.0,9.01,9.0,9.0,6700.0,9.0,9.01,9.0,9.0,6700.0
2009-07-09 13:55:00,9.0,9.01,8.99,9.01,18200.0,9.0,9.01,8.99,9.01,18200.0
2009-07-09 14:00:00,9.0,9.01,9.0,9.01,6200.0,9.0,9.01,9.0,9.01,6200.0
2009-07-09 14:05:00,9.0,9.01,9.0,9.0,16300.0,9.0,9.01,9.0,9.0,16300.0
2009-07-09 14:10:00,9.01,9.01,9.0,9.01,7700.0,9.01,9.01,9.0,9.01,7700.0
2009-07-09 14:15:00,9.0,9.05,9.0,9.02,20100.0,9.0,9.05,9.0,9.02,20100.0
2009-07-09 14:20:00,9.02,9.04,9.02,9.04,20900.0,9.02,9.04,9.02,9.04,20900.0
2009-07-09 14:25:00,9.03,9.06,9.03,9.06,22600.0,9.03,9.06,9.03,9.06,22600.0
2009-07-09 14:30:00,9.07,9.08,9.05,9.05,23400.0,9.07,9.08,9.05,9.05,23400.0
2009-07-09 14:35:00,9.04,9.07,9.04,9.06,10400.0,9.04,9.07,9.04,9.06,10400.0
2009-07-09 14:40:00,9.06,9.08,9.06,9.08,23700.0,9.06,9.08,9.06,9.08,23700.0
2009-07-09 14:45:00,9.07,9.08,9.07,9.08,8200.0,9.07,9.08,9.07,9.08,8200.0
2009-07-09 14:50:00,9.07,9.1,9.07,9.1,18600.0,9.07,9.1,9.07,9.1,18600.0
2009-07-09 14:55:00,9.1,9.1,9.04,9.04,35000.0,9.1,9.1,9.04,9.04,35000.0
2009-07-09 15:00:00,9.04,9.05,9.02,9.03,16600.0,9.04,9.05,9.02,9.03,16600.0
2009-07-09 15:05:00,9.02,9.03,9.02,9.03,9900.0,9.02,9.03,9.02,9.03,9900.0
2009-07-09 15:10:00,9.02,9.07,9.02,9.06,41600.0,9.02,9.07,9.02,9.06,41600.0
2009-07-09 15:15:00,9.05,9.08,9.03,9.05,64700.0,9.05,9.08,9.03,9.05,64700.0
2009-07-09 15:20:00,9.04,9.05,9.02,9.04,26300.0,9.04,9.05,9.02,9.04,26300.0
2009-07-09 15:25:00,9.02,9.02,9.0,9.0,18700.0,9.02,9.02,9.0,9.0,18700.0
2009-07-09 15:30:00,9.01,9.01,9.0,9.0,12800.0,9.01,9.01,9.0,9.0,12800.0
2009-07-09 15:35:00,9.0,9.01,9.0,9.01,25900.0,9.0,9.01,9.0,9.01,25900.0
2009-07-09 15:40:00,9.0,9.03,8.98,8.99,50800.0,9.0,9.03,8.98,8.99,50800.0
2009-07-09 15:45:00,8.98,9.01,8.97,9.01,41000.0,8.98,9.01,8.97,9.01,41000.0
2009-07-09 15:50:00,9.01,9.01,8.98,8.99,39400.0,9.01,9.01,8.98,8.99,39400.0
2009-07-09 15:55:00,8.98,9.04,8.97,8.98,146500.0,8.98,9.04,8.97,8.98,146500.0
2009-07-10 09:30:00,8.91,9.03,8.75,8.89,22800.0,8.91,9.03,8.75,8.89,22800.0
2009-07-10 09:35:00,8.88,8.95,8.85,8.88,14400.0,8.88,8.95,8.85,8.88,14400.0
2009-07-10 09:40:00,8.89,8.94,8.87,8.94,22200.0,8.89,8.94,8.87,8.94,22200.0
2009-07-10 09:45:00,8.95,8.96,8.86,8.92,23000.0,8.95,8.96,8.86,8.92,23000.0
2009-07-10 09:50:00,8.94,8.95,8.9,8.92,14700.0,8.94,8.95,8.9,8.92,14700.0
2009-07-10 09:55:00,8.91,8.93,8.85,8.85,22800.0,8.91,8.93,8.85,8.85,22800.0
2009-07-10 10:00:00,8.85,8.91,8.8,8.91,24700.0,8.85,8.91,8.8,8.91,24700.0
2009-07-10 10:05:00,8.92,8.92,8.83,8.84,18500.0,8.92,8.92,8.83,8.84,18500.0
2009-07-10 10:10:00,8.83,8.87,8.82,8.87,23400.0,8.83,8.87,8.82,8.87,23400.0
2009-07-10 10:15:00,8.88,8.91,8.87,8.87,40600.0,8.88,8.91,8.87,8.87,40600.0
2009-07-10 10:20:00,8.87,8.9,8.84,8.84,11300.0,8.87,8.9,8.84,8.84,11300.0
2009-07-10 10:25:00,8.84,8.84,8.8,8.81,28300.0,8.84,8.84,8.8,8.81,28300.0
2009-07-10 10:30:00,8.81,8.82,8.8,8.81,7300.0,8.81,8.82,8.8,8.81,7300.0
2009-07-10 10:35:00,8.81,8.85,8.81,8.84,10200.0,8.81,8.85,8.81,8.84,10200.0
2009-07-10 10:40:00,8.84,8.85,8.83,8.83,11100.0,8.84,8.85,8.83,8.83,11100.0
2009-07-10 10:45:00,8.82,8.82,8.81,8.81,9800.0,8.82,8.82,8.81,8.81,9800.0
2009-07-10 10:50:00,8.81,8.81,8.8,8.8,4800.0,8.81,8.81,8.8,8.8,4800.0
2009-07-10 10:55:00,8.81,8.86,8.81,8.86,25300.0,8.81,8.86,8.81,8.86,25300.0
2009-07-10 11:00:00,8.86,8.86,8.8,8.8,8600.0,8.86,8.86,8.8,8.8,8600.0
2009-07-10 11:05:00,8.8,8.81,8.8,8.8,3900.0,8.8,8.81,8.8,8.8,3900.0
2009-07-10 11:10:00,8.81,8.81,8.77,8.78,9300.0,8.81,8.81,8.77,8.78,9300.0
2009-07-10 11:15:00,8.78,8.85,8.78,8.85,32900.0,8.78,8.85,8.78,8.85,32900.0
2009-07-10 11:20:00,8.85,8.85,8.79,8.79,11300.0,8.85,8.85,8.79,8.79,11300.0
2009-07-10 11:25:00,8.79,8.8,8.73,8.73,16400.0,8.79,8.8,8.73,8.73,16400.0
2009-07-10 11:30:00,8.73,8.8,8.72,8.77,19500.0,8.73,8.8,8.72,8.77,19500.0
2009-07-10 11:35:00,8.77,8.77,8.72,8.72,9100.0,8.77,8.77,8.72,8.72,9100.0
2009-07-10 11:40:00,8.73,8.78,8.72,8.75,24100.0,8.73,8.78,8.72,8.75,24100.0
2009-07-10 11:45:00,8.75,8.77,8.75,8.77,3700.0,8.75,8.77,8.75,8.77,3700.0
2009-07-10 11:50:00,8.78,8.8,8.78,8.79,11400.0,8.78,8.8,8.78,8.79,11400.0
2009-07-10 11:55:00,8.8,8.8,8.77,8.77,3000.0,8.8,8.8,8.77,8.77,3000.0
2009-07-10 12:00:00,8.77,8.78,8.77,8.77,4900.0,8.77,8.78,8.77,8.77,4900.0
2009-07-10 12:05:00,8.77,8.83,8.77,8.79,35000.0,8.77,8.83,8.77,8.79,35000.0
2009-07-10 12:10:00,8.79,8.79,8.79,8.79,2000.0,8.79,8.79,8.79,8.79,2000.0
2009-07-10 12:15:00,8.8,8.8,8.79,8.79,2600.0,8.8,8.8,8.79,8.79,2600.0
2009-07-10 12:20:00,8.8,8.8,8.79,8.8,6100.0,8.8,8.8,8.79,8.8,6100.0
2009-07-10 12:25:00,8.8,8.85,8.79,8.81,61000.0,8.8,8.85,8.79,8.81,61000.0
2009-07-10 12:30:00,8.8,8.8,8.78,8.78,2800.0,8.8,8.8,8.78,8.78,2800.0
2009-07-10 12:35:00,8.78,8.79,8.78,8.79,3600.0,8.78,8.79,8.78,8.79,3600.0
2009-07-10 12:40:00,8.79,8.81,8.79,8.81,14700.0,8.79,8.81,8.79,8.81,14700.0
2009-07-10 12:45:00,8.81,8.81,8.8,8.8,1600.0,8.81,8.81,8.8,8.8,1600.0
2009-07-10 12:50:00,8.81,8.81,8.8,8.8,1700.0,8.81,8.81,8.8,8.8,1700.0
2009-07-10 12:55:00,8.81,8.82,8.8,8.81,14300.0,8.81,8.82,8.8,8.81,14300.0
2009-07-10 13:00:00,8.8,8.81,8.8,8.81,9700.0,8.8,8.81,8.8,8.81,9700.0
2009-07-10 13:05:00,8.81,8.81,8.8,8.81,1300.0,8.81,8.81,8.8,8.81,1300.0
2009-07-10 13:10:00,8.81,8.83,8.8,8.81,37600.0,8.81,8.83,8.8,8.81,37600.0
2009-07-10 13:15:00,8.81,8.81,8.8,8.81,9800.0,8.81,8.81,8.8,8.81,9800.0
2009-07-10 13:20:00,8.8,8.81,8.8,8.81,600.0,8.8,8.81,8.8,8.81,600.0
2009-07-10 13:25:00,8.81,8.81,8.8,8.8,22300.0,8.81,8.81,8.8,8.8,22300.0
2009-07-10 13:30:00,8.81,8.82,8.81,8.81,22300.0,8.81,8.82,8.81,8.81,22300.0
2009-07-10 13:35:00,8.82,8.9,8.82,8.87,62400.0,8.82,8.9,8.82,8.87,62400.0
2009-07-10 13:40:00,8.86,8.96,8.86,8.95,44200.0,8.86,8.96,8.86,8.95,44200.0
2009-07-10 13:45:00,8.94,8.94,8.88,8.88,10900.0,8.94,8.94,8.88,8.88,10900.0
2009-07-10 13:50:00,8.88,8.92,8.88,8.9,10100.0,8.88,8.92,8.88,8.9,10100.0
2009-07-10 13:55:00,8.9,8.9,8.9,8.9,3900.0,8.9,8.9,8.9,8.9,3900.0
2009-07-10 14:00:00,8.9,8.91,8.9,8.9,18400.0,8.9,8.91,8.9,8.9,18400.0
2009-07-10 14:05:00,8.9,8.91,8.89,8.89,9700.0,8.9,8.91,8.89,8.89,9700.0
2009-07-10 14:10:00,8.89,8.9,8.89,8.89,11400.0,8.89,8.9,8.89,8.89,11400.0
2009-07-10 14:15:00,8.89,8.9,8.89,8.89,4500.0,8.89,8.9,8.89,8.89,4500.0
2009-07-10 14:20:00,8.89,8.9,8.85,8.85,27200.0,8.89,8.9,8.85,8.85,27200.0
2009-07-10 14:25:00,8.85,8.86,8.85,8.85,4400.0,8.85,8.86,8.85,8.85,4400.0
2009-07-10 14:30:00,8.84,8.87,8.84,8.86,129400.0,8.84,8.87,8.84,8.86,129400.0
2009-07-10 14:35:00,8.86,8.87,8.85,8.86,4000.0,8.86,8.87,8.85,8.86,4000.0
2009-07-10 14:40:00,8.86,8.86,8.85,8.85,5900.0,8.86,8.86,8.85,8.85,5900.0
2009-07-10 14:45:00,8.85,8.86,8.84,8.85,6400.0,8.85,8.86,8.84,8.85,6400.0
2009-07-10 14:50:00,8.86,8.87,8.85,8.85,15200.0,8.86,8.87,8.85,8.85,15200.0
2009-07-10 14:55:00,8.86,8.86,8.85,8.85,9200.0,8.86,8.86,8.85,8.85,9200.0
2009-07-10 15:00:00,8.85,8.86,8.83,8.84,20300.0,8.85,8.86,8.83,8.84,20300.0
2009-07-10 15:05:00,8.85,8.85,8.82,8.83,12100.0,8.85,8.85,8.82,8.83,12100.0
2009-07-10 15:10:00,8.83,8.84,8.82,8.83,10400.0,8.83,8.84,8.82,8.83,10400.0
2009-07-10 15:15:00,8.83,8.86,8.82,8.86,28200.0,8.83,8.86,8.82,8.86,28200.0
2009-07-10 15:20:00,8.86,8.86,8.81,8.81,23600.0,8.86,8.86,8.81,8.81,23600.0
2009-07-10 15:25:00,8.81,8.84,8.81,8.84,16100.0,8.81,8.84,8.81,8.84,16100.0
2009-07-10 15:30:00,8.84,8.86,8.83,8.84,49200.0,8.84,8.86,8.83,8.84,49200.0
2009-07-10 15:35:00,8.84,8.84,8.79,8.79,137300.0,8.84,8.84,8.79,8.79,137300.0
2009-07-10 15:40:00,8.79,8.81,8.79,8.81,28700.0,8.79,8.81,8.79,8.81,28700.0
2009-07-10 15:45:00,8.81,8.86,8.81,8.85,48800.0,8.81,8.86,8.81,8.85,48800.0
2009-07-10 15:50:00,8.85,8.88,8.84,8.85,69700.0,8.85,8.88,8.84,8.85,69700.0
2009-07-10 15:55:00,8.85,8.88,8.85,8.85,119400.0,8.85,8.88,8.85,8.85,119400.0
2009-07-13 09:30:00,8.84,8.84,8.77,8.81,17900.0,8.84,8.84,8.77,8.81,17900.0
2009-07-13 09:35:00,8.81,8.81,8.7,8.75,10100.0,8.81,8.81,8.7,8.75,10100.0
2009-07-13 09:40:00,8.73,8.75,8.67,8.67,8000.0,8.73,8.75,8.67,8.67,8000.0
2009-07-13 09:45:00,8.67,8.69,8.65,8.67,20200.0,8.67,8.69,8.65,8.67,20200.0
2009-07-13 09:50:00,8.67,8.68,8.62,8.62,17100.0,8.67,8.68,8.62,8.62,17100.0
2009-07-13 09:55:00,8.62,8.72,8.62,8.65,9900.0,8.62,8.72,8.62,8.65,9900.0
2009-07-13 10:00:00,8.66,8.66,8.61,8.61,12100.0,8.66,8.66,8.61,8.61,12100.0
2009-07-13 10:05:00,8.62,8.62,8.57,8.57,13700.0,8.62,8.62,8.57,8.57,13700.0
2009-07-13 10:10:00,8.57,8.62,8.57,8.61,6800.0,8.57,8.62,8.57,8.61,6800.0
2009-07-13 10:15:00,8.63,8.66,8.62,8.66,49100.0,8.63,8.66,8.62,8.66,49100.0
2009-07-13 10:20:00,8.67,8.67,8.66,8.67,8300.0,8.67,8.67,8.66,8.67,8300.0
2009-07-13 10:25:00,8.67,8.68,8.67,8.68,11000.0,8.67,8.68,8.67,8.68,11000.0
2009-07-13 10:30:00,8.68,8.76,8.68,8.76,23700.0,8.68,8.76,8.68,8.76,23700.0
2009-07-13 10:35:00,8.76,8.77,8.76,8.76,16900.0,8.76,8.77,8.76,8.76,16900.0
2009-07-13 10:40:00,8.75,8.76,8.75,8.75,3200.0,8.75,8.76,8.75,8.75,3200.0
2009-07-13 10:45:00,8.75,8.78,8.69,8.74,25200.0,8.75,8.78,8.69,8.74,25200.0
2009-07-13 10:50:00,8.74,8.77,8.74,8.77,8200.0,8.74,8.77,8.74,8.77,8200.0
2009-07-13 10:55:00,8.77,8.8,8.77,8.8,15900.0,8.77,8.8,8.77,8.8,15900.0
2009-07-13 11:00:00,8.79,8.79,8.78,8.79,2100.0,8.79,8.79,8.78,8.79,2100.0
2009-07-13 11:05:00,8.78,8.8,8.78,8.8,4200.0,8.78,8.8,8.78,8.8,4200.0
2009-07-13 11:10:00,8.79,8.8,8.79,8.8,2900.0,8.79,8.8,8.79,8.8,2900.0
2009-07-13 11:15:00,8.79,8.8,8.79,8.79,3900.0,8.79,8.8,8.79,8.79,3900.0
2009-07-13 11:20:00,8.78,8.79,8.78,8.79,1500.0,8.78,8.79,8.78,8.79,1500.0
2009-07-13 11:25:00,8.8,8.8,8.79,8.79,900.0,8.8,8.8,8.79,8.79,900.0
2009-07-13 11:30:00,8.8,8.9,8.8,8.89,16000.0,8.8,8.9,8.8,8.89,16000.0
2009-07-13 11:35:00,8.9,8.9,8.89,8.9,2900.0,8.9,8.9,8.89,8.9,2900.0
2009-07-13 11:40:00,8.88,8.89,8.88,8.89,1600.0,8.88,8.89,8.88,8.89,1600.0
2009-07-13 11:45:00,8.89,8.95,8.88,8.93,14300.0,8.89,8.95,8.88,8.93,14300.0
2009-07-13 11:50:00,8.93,8.94,8.91,8.91,4100.0,8.93,8.94,8.91,8.91,4100.0
2009-07-13 11:55:00,8.91,8.91,8.9,8.91,1300.0,8.91,8.91,8.9,8.91,1300.0
2009-07-13 12:00:00,8.9,8.91,8.9,8.9,7400.0,8.9,8.91,8.9,8.9,7400.0
2009-07-13 12:05:00,8.9,8.91,8.89,8.89,7100.0,8.9,8.91,8.89,8.89,7100.0
2009-07-13 12:10:00,8.89,8.91,8.89,8.9,7600.0,8.89,8.91,8.89,8.9,7600.0
2009-07-13 12:15:00,8.9,8.91,8.9,8.91,1500.0,8.9,8.91,8.9,8.91,1500.0
2009-07-13 12:20:00,8.91,8.91,8.9,8.91,2400.0,8.91,8.91,8.9,8.91,2400.0
2009-07-13 12:25:00,8.91,8.91,8.9,8.91,3900.0,8.91,8.91,8.9,8.91,3900.0
2009-07-13 12:30:00,8.91,8.91,8.9,8.9,2400.0,8.91,8.91,8.9,8.9,2400.0
2009-07-13 12:35:00,8.91,8.91,8.9,8.9,700.0,8.91,8.91,8.9,8.9,700.0
2009-07-13 12:40:00,8.91,8.91,8.9,8.91,9800.0,8.91,8.91,8.9,8.91,9800.0
2009-07-13 12:45:00,8.9,8.91,8.9,8.91,12300.0,8.9,8.91,8.9,8.91,12300.0
2009-07-13 12:50:00,8.91,8.91,8.9,8.91,7100.0,8.91,8.91,8.9,8.91,7100.0
2009-07-13 12:55:00,8.9,8.91,8.88,8.88,17400.0,8.9,8.91,8.88,8.88,17400.0
2009-07-13 13:00:00,8.89,8.9,8.88,8.9,4900.0,8.89,8.9,8.88,8.9,4900.0
2009-07-13 13:05:00,8.89,8.9,8.88,8.89,5600.0,8.89,8.9,8.88,8.89,5600.0
2009-07-13 13:10:00,8.89,8.9,8.89,8.9,7900.0,8.89,8.9,8.89,8.9,7900.0
2009-07-13 13:15:00,8.9,8.91,8.9,8.91,2100.0,8.9,8.91,8.9,8.91,2100.0
2009-07-13 13:20:00,8.91,8.91,8.9,8.9,1200.0,8.91,8.91,8.9,8.9,1200.0
2009-07-13 13:25:00,8.91,8.91,8.9,8.91,2200.0,8.91,8.91,8.9,8.91,2200.0
2009-07-13 13:30:00,8.9,8.91,8.9,8.9,12700.0,8.9,8.91,8.9,8.9,12700.0
2009-07-13 13:35:00,8.9,8.92,8.9,8.92,6000.0,8.9,8.92,8.9,8.92,6000.0
2009-07-13 13:40:00,8.91,8.92,8.91,8.92,6400.0,8.91,8.92,8.91,8.92,6400.0
2009-07-13 13:45:00,8.91,8.91,8.89,8.9,14000.0,8.91,8.91,8.89,8.9,14000.0
2009-07-13 13:50:00,8.91,8.91,8.9,8.91,2200.0,8.91,8.91,8.9,8.91,2200.0
2009-07-13 13:55:00,8.91,8.91,8.9,8.91,2700.0,8.91,8.91,8.9,8.91,2700.0
2009-07-13 14:00:00,8.91,8.91,8.9,8.9,1600.0,8.91,8.91,8.9,8.9,1600.0
2009-07-13 14:05:00,8.91,8.91,8.9,8.91,1900.0,8.91,8.91,8.9,8.91,1900.0
2009-07-13 14:10:00,8.9,8.91,8.9,8.9,2100.0,8.9,8.91,8.9,8.9,2100.0
2009-07-13 14:15:00,8.91,8.91,8.9,8.91,3000.0,8.91,8.91,8.9,8.91,3000.0
2009-07-13 14:20:00,8.9,8.93,8.9,8.93,8800.0,8.9,8.93,8.9,8.93,8800.0
2009-07-13 14:25:00,8.93,8.93,8.92,8.92,1600.0,8.93,8.93,8.92,8.92,1600.0
2009-07-13 14:30:00,8.93,8.93,8.91,8.92,6400.0,8.93,8.93,8.91,8.92,6400.0
2009-07-13 14:35:00,8.91,8.92,8.91,8.91,3000.0,8.91,8.92,8.91,8.91,3000.0
2009-07-13 14:40:00,8.91,8.93,8.91,8.91,8100.0,8.91,8.93,8.91,8.91,8100.0
2009-07-13 14:45:00,8.92,8.92,8.91,8.92,3000.0,8.92,8.92,8.91,8.92,3000.0
2009-07-13 14:50:00,8.92,8.92,8.91,8.91,1500.0,8.92,8.92,8.91,8.91,1500.0
2009-07-13 14:55:00,8.91,8.92,8.91,8.92,4300.0,8.91,8.92,8.91,8.92,4300.0
2009-07-13 15:00:00,8.92,8.92,8.91,8.91,4400.0,8.92,8.92,8.91,8.91,4400.0
2009-07-13 15:05:00,8.91,8.92,8.91,8.92,1900.0,8.91,8.92,8.91,8.92,1900.0
2009-07-13 15:10:00,8.91,8.93,8.91,8.92,13500.0,8.91,8.93,8.91,8.92,13500.0
2009-07-13 15:15:00,8.92,8.94,8.89,8.93,26400.0,8.92,8.94,8.89,8.93,26400.0
2009-07-13 15:20:00,8.93,8.93,8.91,8.92,12100.0,8.93,8.93,8.91,8.92,12100.0
2009-07-13 15:25:00,8.91,8.92,8.91,8.91,2800.0,8.91,8.92,8.91,8.91,2800.0
2009-07-13 15:30:00,8.91,8.91,8.9,8.91,4800.0,8.91,8.91,8.9,8.91,4800.0
2009-07-13 15:35:00,8.91,8.92,8.9,8.92,7900.0,8.91,8.92,8.9,8.92,7900.0
2009-07-13 15:40:00,8.91,8.94,8.91,8.93,14400.0,8.91,8.94,8.91,8.93,14400.0
2009-07-13 15:45:00,8.94,8.94,8.92,8.93,11300.0,8.94,8.94,8.92,8.93,11300.0
2009-07-13 15:50:00,8.93,8.98,8.93,8.97,89000.0,8.93,8.98,8.93,8.97,89000.0
2009-07-13 15:55:00,8.96,8.98,8.94,8.98,78400.0,8.96,8.98,8.94,8.98,78400.0
2009-07-14 09:30:00,8.01,8.43,8.0,8.42,566200.0,8.01,8.43,8.0,8.42,566200.0
2009-07-14 09:35:00,8.42,8.5,8.25,8.31,459400.0,8.42,8.5,8.25,8.31,459400.0
2009-07-14 09:40:00,8.3,8.44,8.28,8.43,144300.0,8.3,8.44,8.28,8.43,144300.0
2009-07-14 09:45:00,8.43,8.43,8.35,8.38,83600.0,8.43,8.43,8.35,8.38,83600.0
2009-07-14 09:50:00,8.38,8.48,8.28,8.33,148600.0,8.38,8.48,8.28,8.33,148600.0
2009-07-14 09:55:00,8.32,8.4,8.22,8.27,143400.0,8.32,8.4,8.22,8.27,143400.0
2009-07-14 10:00:00,8.27,8.28,8.14,8.2,175100.0,8.27,8.28,8.14,8.2,175100.0
2009-07-14 10:05:00,8.19,8.21,8.1,8.13,110900.0,8.19,8.21,8.1,8.13,110900.0
2009-07-14 10:10:00,8.13,8.22,8.06,8.14,67200.0,8.13,8.22,8.06,8.14,67200.0
2009-07-14 10:15:00,8.14,8.2,8.1,8.19,60300.0,8.14,8.2,8.1,8.19,60300.0
2009-07-14 10:20:00,8.19,8.2,8.1,8.15,59100.0,8.19,8.2,8.1,8.15,59100.0
2009-07-14 10:25:00,8.14,8.15,8.08,8.11,75000.0,8.14,8.15,8.08,8.11,75000.0
2009-07-14 10:30:00,8.11,8.12,8.08,8.08,60600.0,8.11,8.12,8.08,8.08,60600.0
2009-07-14 10:35:00,8.09,8.11,8.06,8.06,59300.0,8.09,8.11,8.06,8.06,59300.0
2009-07-14 10:40:00,8.06,8.07,8.03,8.03,90100.0,8.06,8.07,8.03,8.03,90100.0
2009-07-14 10:45:00,8.03,8.04,8.0,8.01,181200.0,8.03,8.04,8.0,8.01,181200.0
2009-07-14 10:50:00,8.01,8.13,8.0,8.08,182000.0,8.01,8.13,8.0,8.08,182000.0
2009-07-14 10:55:00,8.08,8.08,7.97,8.07,165200.0,8.08,8.08,7.97,8.07,165200.0
2009-07-14 11:00:00,8.07,8.1,8.04,8.04,49900.0,8.07,8.1,8.04,8.04,49900.0
2009-07-14 11:05:00,8.05,8.09,8.04,8.04,32600.0,8.05,8.09,8.04,8.04,32600.0
2009-07-14 11:10:00,8.05,8.06,8.02,8.06,25900.0,8.05,8.06,8.02,8.06,25900.0
2009-07-14 11:15:00,8.05,8.09,8.05,8.07,29200.0,8.05,8.09,8.05,8.07,29200.0
2009-07-14 11:20:00,8.07,8.07,8.05,8.05,9500.0,8.07,8.07,8.05,8.05,9500.0
2009-07-14 11:25:00,8.06,8.06,8.04,8.06,48000.0,8.06,8.06,8.04,8.06,48000.0
2009-07-14 11:30:00,8.06,8.12,8.06,8.12,45500.0,8.06,8.12,8.06,8.12,45500.0
2009-07-14 11:35:00,8.12,8.19,8.12,8.14,178400.0,8.12,8.19,8.12,8.14,178400.0
2009-07-14 11:40:00,8.13,8.14,8.06,8.07,64600.0,8.13,8.14,8.06,8.07,64600.0
2009-07-14 11:45:00,8.07,8.09,8.07,8.08,40000.0,8.07,8.09,8.07,8.08,40000.0
2009-07-14 11:50:00,8.08,8.09,8.06,8.07,33200.0,8.08,8.09,8.06,8.07,33200.0
2009-07-14 11:55:00,8.06,8.07,8.06,8.06,30700.0,8.06,8.07,8.06,8.06,30700.0
2009-07-14 12:00:00,8.06,8.07,8.06,8.06,24800.0,8.06,8.07,8.06,8.06,24800.0
2009-07-14 12:05:00,8.06,8.09,8.06,8.08,34300.0,8.06,8.09,8.06,8.08,34300.0
2009-07-14 12:10:00,8.08,8.1,8.08,8.09,45500.0,8.08,8.1,8.08,8.09,45500.0
2009-07-14 12:15:00,8.09,8.1,8.09,8.09,24100.0,8.09,8.1,8.09,8.09,24100.0
2009-07-14 12:20:00,8.09,8.1,8.08,8.09,32200.0,8.09,8.1,8.08,8.09,32200.0
2009-07-14 12:25:00,8.08,8.09,8.08,8.09,33000.0,8.08,8.09,8.08,8.09,33000.0
2009-07-14 12:30:00,8.08,8.09,8.07,8.09,37400.0,8.08,8.09,8.07,8.09,37400.0
2009-07-14 12:35:00,8.09,8.11,8.09,8.1,61700.0,8.09,8.11,8.09,8.1,61700.0
2009-07-14 12:40:00,8.11,8.15,8.11,8.13,67600.0,8.11,8.15,8.11,8.13,67600.0
2009-07-14 12:45:00,8.14,8.15,8.1,8.14,77500.0,8.14,8.15,8.1,8.14,77500.0
2009-07-14 12:50:00,8.15,8.15,8.11,8.11,32500.0,8.15,8.15,8.11,8.11,32500.0
2009-07-14 12:55:00,8.11,8.15,8.11,8.15,41000.0,8.11,8.15,8.11,8.15,41000.0
2009-07-14 13:00:00,8.15,8.15,8.14,8.15,22000.0,8.15,8.15,8.14,8.15,22000.0
2009-07-14 13:05:00,8.14,8.14,8.13,8.13,35300.0,8.14,8.14,8.13,8.13,35300.0
2009-07-14 13:10:00,8.12,8.15,8.12,8.14,30200.0,8.12,8.15,8.12,8.14,30200.0
2009-07-14 13:15:00,8.14,8.15,8.07,8.07,32100.0,8.14,8.15,8.07,8.07,32100.0
2009-07-14 13:20:00,8.08,8.08,8.06,8.06,21500.0,8.08,8.08,8.06,8.06,21500.0
2009-07-14 13:25:00,8.06,8.07,8.05,8.06,27500.0,8.06,8.07,8.05,8.06,27500.0
2009-07-14 13:30:00,8.06,8.07,8.06,8.06,17300.0,8.06,8.07,8.06,8.06,17300.0
2009-07-14 13:35:00,8.07,8.1,8.06,8.1,30300.0,8.07,8.1,8.06,8.1,30300.0
2009-07-14 13:40:00,8.1,8.1,8.09,8.09,13400.0,8.1,8.1,8.09,8.09,13400.0
2009-07-14 13:45:00,8.09,8.1,8.08,8.1,21200.0,8.09,8.1,8.08,8.1,21200.0
2009-07-14 13:50:00,8.09,8.09,8.06,8.06,25600.0,8.09,8.09,8.06,8.06,25600.0
2009-07-14 13:55:00,8.06,8.07,8.05,8.07,30200.0,8.06,8.07,8.05,8.07,30200.0
2009-07-14 14:00:00,8.06,8.07,8.05,8.06,28100.0,8.06,8.07,8.05,8.06,28100.0
2009-07-14 14:05:00,8.06,8.06,8.05,8.06,86100.0,8.06,8.06,8.05,8.06,86100.0
2009-07-14 14:10:00,8.06,8.09,8.05,8.09,29100.0,8.06,8.09,8.05,8.09,29100.0
2009-07-14 14:15:00,8.08,8.09,8.05,8.06,16200.0,8.08,8.09,8.05,8.06,16200.0
2009-07-14 14:20:00,8.05,8.06,8.05,8.06,13800.0,8.05,8.06,8.05,8.06,13800.0
2009-07-14 14:25:00,8.06,8.07,8.05,8.06,42800.0,8.06,8.07,8.05,8.06,42800.0
2009-07-14 14:30:00,8.06,8.07,8.06,8.06,20600.0,8.06,8.07,8.06,8.06,20600.0
2009-07-14 14:35:00,8.06,8.07,8.06,8.06,31100.0,8.06,8.07,8.06,8.06,31100.0
2009-07-14 14:40:00,8.06,8.07,8.05,8.05,40000.0,8.06,8.07,8.05,8.05,40000.0
2009-07-14 14:45:00,8.05,8.07,8.05,8.06,37000.0,8.05,8.07,8.05,8.06,37000.0
2009-07-14 14:50:00,8.06,8.07,8.05,8.06,31200.0,8.06,8.07,8.05,8.06,31200.0
2009-07-14 14:55:00,8.06,8.07,8.05,8.06,24100.0,8.06,8.07,8.05,8.06,24100.0
2009-07-14 15:00:00,8.06,8.07,8.02,8.04,89800.0,8.06,8.07,8.02,8.04,89800.0
2009-07-14 15:05:00,8.05,8.05,8.04,8.04,20700.0,8.05,8.05,8.04,8.04,20700.0
2009-07-14 15:10:00,8.05,8.09,8.04,8.06,77300.0,8.05,8.09,8.04,8.06,77300.0
2009-07-14 15:15:00,8.06,8.06,8.04,8.05,27300.0,8.06,8.06,8.04,8.05,27300.0
2009-07-14 15:20:00,8.05,8.06,8.04,8.05,12100.0,8.05,8.06,8.04,8.05,12100.0
2009-07-14 15:25:00,8.04,8.05,8.03,8.03,31400.0,8.04,8.05,8.03,8.03,31400.0
2009-07-14 15:30:00,8.03,8.04,8.01,8.02,76400.0,8.03,8.04,8.01,8.02,76400.0
2009-07-14 15:35:00,8.01,8.05,8.01,8.04,167500.0,8.01,8.05,8.01,8.04,167500.0
2009-07-14 15:40:00,8.05,8.12,8.04,8.12,179400.0,8.05,8.12,8.04,8.12,179400.0
2009-07-14 15:45:00,8.12,8.13,8.09,8.1,80100.0,8.12,8.13,8.09,8.1,80100.0
2009-07-14 15:50:00,8.1,8.11,8.1,8.11,74100.0,8.1,8.11,8.1,8.11,74100.0
2009-07-14 15:55:00,8.1,8.11,8.1,8.1,108900.0,8.1,8.11,8.1,8.1,108900.0
2009-07-15 09:30:00,8.17,8.22,8.13,8.15,49100.0,8.17,8.22,8.13,8.15,49100.0
2009-07-15 09:35:00,8.15,8.15,8.12,8.15,45900.0,8.15,8.15,8.12,8.15,45900.0
2009-07-15 09:40:00,8.15,8.2,8.14,8.2,71600.0,8.15,8.2,8.14,8.2,71600.0
2009-07-15 09:45:00,8.19,8.2,8.15,8.15,41100.0,8.19,8.2,8.15,8.15,41100.0
2009-07-15 09:50:00,8.16,8.16,8.12,8.12,29400.0,8.16,8.16,8.12,8.12,29400.0
2009-07-15 09:55:00,8.13,8.13,8.08,8.09,81400.0,8.13,8.13,8.08,8.09,81400.0
2009-07-15 10:00:00,8.09,8.1,8.06,8.07,70500.0,8.09,8.1,8.06,8.07,70500.0
2009-07-15 10:05:00,8.06,8.07,8.0,8.02,113100.0,8.06,8.07,8.0,8.02,113100.0
2009-07-15 10:10:00,8.02,8.06,8.02,8.06,38600.0,8.02,8.06,8.02,8.06,38600.0
2009-07-15 10:15:00,8.05,8.07,8.05,8.07,28000.0,8.05,8.07,8.05,8.07,28000.0
2009-07-15 10:20:00,8.07,8.07,8.05,8.06,20700.0,8.07,8.07,8.05,8.06,20700.0
2009-07-15 10:25:00,8.06,8.08,8.05,8.08,41600.0,8.06,8.08,8.05,8.08,41600.0
2009-07-15 10:30:00,8.08,8.08,8.02,8.03,48500.0,8.08,8.08,8.02,8.03,48500.0
2009-07-15 10:35:00,8.04,8.04,8.02,8.04,30400.0,8.04,8.04,8.02,8.04,30400.0
2009-07-15 10:40:00,8.03,8.05,8.03,8.05,29900.0,8.03,8.05,8.03,8.05,29900.0
2009-07-15 10:45:00,8.05,8.05,8.04,8.05,22400.0,8.05,8.05,8.04,8.05,22400.0
2009-07-15 10:50:00,8.05,8.05,8.01,8.03,41800.0,8.05,8.05,8.01,8.03,41800.0
2009-07-15 10:55:00,8.03,8.03,8.02,8.02,12000.0,8.03,8.03,8.02,8.02,12000.0
2009-07-15 11:00:00,8.03,8.04,8.02,8.02,68200.0,8.03,8.04,8.02,8.02,68200.0
2009-07-15 11:05:00,8.02,8.03,8.01,8.03,63300.0,8.02,8.03,8.01,8.03,63300.0
2009-07-15 11:10:00,8.03,8.03,8.01,8.02,36700.0,8.03,8.03,8.01,8.02,36700.0
2009-07-15 11:15:00,8.02,8.02,8.01,8.02,48200.0,8.02,8.02,8.01,8.02,48200.0
2009-07-15 11:20:00,8.01,8.01,8.0,8.0,80800.0,8.01,8.01,8.0,8.0,80800.0
2009-07-15 11:25:00,8.01,8.01,8.0,8.01,50700.0,8.01,8.01,8.0,8.01,50700.0
2009-07-15 11:30:00,8.0,8.01,8.0,8.0,45600.0,8.0,8.01,8.0,8.0,45600.0
2009-07-15 11:35:00,8.0,8.01,8.0,8.0,63800.0,8.0,8.01,8.0,8.0,63800.0
2009-07-15 11:40:00,8.01,8.02,7.97,8.01,165200.0,8.01,8.02,7.97,8.01,165200.0
2009-07-15 11:45:00,8.01,8.04,8.0,8.04,29000.0,8.01,8.04,8.0,8.04,29000.0
2009-07-15 11:50:00,8.04,8.06,8.03,8.06,29000.0,8.04,8.06,8.03,8.06,29000.0
2009-07-15 11:55:00,8.06,8.09,8.05,8.08,25400.0,8.06,8.09,8.05,8.08,25400.0
2009-07-15 12:00:00,8.09,8.09,8.03,8.04,65800.0,8.09,8.09,8.03,8.04,65800.0
2009-07-15 12:05:00,8.03,8.04,8.01,8.01,17400.0,8.03,8.04,8.01,8.01,17400.0
2009-07-15 12:10:00,8.01,8.02,8.01,8.02,8500.0,8.01,8.02,8.01,8.02,8500.0
2009-07-15 12:15:00,8.01,8.04,8.01,8.04,26900.0,8.01,8.04,8.01,8.04,26900.0
2009-07-15 12:20:00,8.04,8.05,8.03,8.04,48500.0,8.04,8.05,8.03,8.04,48500.0
2009-07-15 12:25:00,8.04,8.05,8.04,8.05,20900.0,8.04,8.05,8.04,8.05,20900.0
2009-07-15 12:30:00,8.05,8.05,8.04,8.04,32200.0,8.05,8.05,8.04,8.04,32200.0
2009-07-15 12:35:00,8.05,8.05,8.04,8.04,8500.0,8.05,8.05,8.04,8.04,8500.0
2009-07-15 12:40:00,8.05,8.06,8.04,8.06,48400.0,8.05,8.06,8.04,8.06,48400.0
2009-07-15 12:45:00,8.05,8.06,8.05,8.05,22900.0,8.05,8.06,8.05,8.05,22900.0
2009-07-15 12:50:00,8.05,8.06,8.04,8.05,18000.0,8.05,8.06,8.04,8.05,18000.0
2009-07-15 12:55:00,8.05,8.05,8.03,8.03,56500.0,8.05,8.05,8.03,8.03,56500.0
2009-07-15 13:00:00,8.04,8.05,8.03,8.04,32500.0,8.04,8.05,8.03,8.04,32500.0
2009-07-15 13:05:00,8.04,8.05,8.0,8.01,40100.0,8.04,8.05,8.0,8.01,40100.0
2009-07-15 13:10:00,8.01,8.03,8.0,8.03,39000.0,8.01,8.03,8.0,8.03,39000.0
2009-07-15 13:15:00,8.02,8.03,8.01,8.02,21200.0,8.02,8.03,8.01,8.02,21200.0
2009-07-15 13:20:00,8.01,8.03,8.01,8.03,38000.0,8.01,8.03,8.01,8.03,38000.0
2009-07-15 13:25:00,8.02,8.04,8.02,8.04,21900.0,8.02,8.04,8.02,8.04,21900.0
2009-07-15 13:30:00,8.03,8.04,8.02,8.02,37300.0,8.03,8.04,8.02,8.02,37300.0
2009-07-15 13:35:00,8.03,8.04,8.02,8.03,22600.0,8.03,8.04,8.02,8.03,22600.0
2009-07-15 13:40:00,8.04,8.04,8.02,8.02,32100.0,8.04,8.04,8.02,8.02,32100.0
2009-07-15 13:45:00,8.03,8.03,8.02,8.03,23500.0,8.03,8.03,8.02,8.03,23500.0
2009-07-15 13:50:00,8.02,8.03,8.0,8.01,116100.0,8.02,8.03,8.0,8.01,116100.0
2009-07-15 13:55:00,8.01,8.01,8.0,8.01,309700.0,8.01,8.01,8.0,8.01,309700.0
2009-07-15 14:00:00,8.0,8.02,8.0,8.02,25600.0,8.0,8.02,8.0,8.02,25600.0
2009-07-15 14:05:00,8.02,8.05,8.02,8.05,42200.0,8.02,8.05,8.02,8.05,42200.0
2009-07-15 14:10:00,8.04,8.05,8.04,8.04,21200.0,8.04,8.05,8.04,8.04,21200.0
2009-07-15 14:15:00,8.04,8.05,8.03,8.05,109500.0,8.04,8.05,8.03,8.05,109500.0
2009-07-15 14:20:00,8.05,8.12,8.04,8.12,222100.0,8.05,8.12,8.04,8.12,222100.0
2009-07-15 14:25:00,8.12,8.14,8.1,8.13,85800.0,8.12,8.14,8.1,8.13,85800.0
2009-07-15 14:30:00,8.13,8.14,8.11,8.14,231000.0,8.13,8.14,8.11,8.14,231000.0
2009-07-15 14:35:00,8.13,8.14,8.13,8.13,9500.0,8.13,8.14,8.13,8.13,9500.0
2009-07-15 14:40:00,8.14,8.17,8.13,8.13,132200.0,8.14,8.17,8.13,8.13,132200.0
2009-07-15 14:45:00,8.13,8.16,8.13,8.15,25400.0,8.13,8.16,8.13,8.15,25400.0
2009-07-15 14:50:00,8.15,8.15,8.1,8.1,41700.0,8.15,8.15,8.1,8.1,41700.0
2009-07-15 14:55:00,8.1,8.11,8.07,8.09,47300.0,8.1,8.11,8.07,8.09,47300.0
2009-07-15 15:00:00,8.09,8.15,8.08,8.11,36700.0,8.09,8.15,8.08,8.11,36700.0
2009-07-15 15:05:00,8.12,8.13,8.1,8.11,34800.0,8.12,8.13,8.1,8.11,34800.0
2009-07-15 15:10:00,8.12,8.16,8.11,8.11,33700.0,8.12,8.16,8.11,8.11,33700.0
2009-07-15 15:15:00,8.11,8.14,8.1,8.13,39800.0,8.11,8.14,8.1,8.13,39800.0
2009-07-15 15:20:00,8.12,8.12,8.06,8.06,45600.0,8.12,8.12,8.06,8.06,45600.0
2009-07-15 15:25:00,8.07,8.13,8.06,8.07,68900.0,8.07,8.13,8.06,8.07,68900.0
2009-07-15 15:30:00,8.08,8.09,8.06,8.09,46800.0,8.08,8.09,8.06,8.09,46800.0
2009-07-15 15:35:00,8.08,8.1,8.06,8.08,46900.0,8.08,8.1,8.06,8.08,46900.0
2009-07-15 15:40:00,8.08,8.08,8.05,8.05,64400.0,8.08,8.08,8.05,8.05,64400.0
2009-07-15 15:45:00,8.05,8.06,8.03,8.05,52400.0,8.05,8.06,8.03,8.05,52400.0
2009-07-15 15:50:00,8.05,8.08,8.05,8.08,77700.0,8.05,8.08,8.05,8.08,77700.0
2009-07-15 15:55:00,8.07,8.09,8.05,8.09,151000.0,8.07,8.09,8.05,8.09,151000.0
2009-07-16 09:30:00,8.14,8.14,8.03,8.07,22200.0,8.14,8.14,8.03,8.07,22200.0
2009-07-16 09:35:00,8.07,8.08,8.02,8.08,37700.0,8.07,8.08,8.02,8.08,37700.0
2009-07-16 09:40:00,8.08,8.13,8.07,8.12,38000.0,8.08,8.13,8.07,8.12,38000.0
2009-07-16 09:45:00,8.13,8.15,8.11,8.12,43400.0,8.13,8.15,8.11,8.12,43400.0
2009-07-16 09:50:00,8.12,8.14,8.12,8.13,15000.0,8.12,8.14,8.12,8.13,15000.0
2009-07-16 09:55:00,8.14,8.15,8.13,8.15,60300.0,8.14,8.15,8.13,8.15,60300.0
2009-07-16 10:00:00,8.15,8.15,8.08,8.11,36400.0,8.15,8.15,8.08,8.11,36400.0
2009-07-16 10:05:00,8.1,8.11,8.06,8.09,27000.0,8.1,8.11,8.06,8.09,27000.0
2009-07-16 10:10:00,8.09,8.14,8.08,8.14,18100.0,8.09,8.14,8.08,8.14,18100.0
2009-07-16 10:15:00,8.14,8.18,8.13,8.17,48500.0,8.14,8.18,8.13,8.17,48500.0
2009-07-16 10:20:00,8.16,8.18,8.15,8.17,55900.0,8.16,8.18,8.15,8.17,55900.0
2009-07-16 10:25:00,8.18,8.18,8.16,8.16,42400.0,8.18,8.18,8.16,8.16,42400.0
2009-07-16 10:30:00,8.16,8.17,8.15,8.16,33400.0,8.16,8.17,8.15,8.16,33400.0
2009-07-16 10:35:00,8.16,8.17,8.15,8.17,23800.0,8.16,8.17,8.15,8.17,23800.0
2009-07-16 10:40:00,8.17,8.2,8.16,8.2,26800.0,8.17,8.2,8.16,8.2,26800.0
2009-07-16 10:45:00,8.2,8.2,8.19,8.2,24000.0,8.2,8.2,8.19,8.2,24000.0
2009-07-16 10:50:00,8.2,8.27,8.19,8.25,131000.0,8.2,8.27,8.19,8.25,131000.0
2009-07-16 10:55:00,8.26,8.27,8.24,8.27,42500.0,8.26,8.27,8.24,8.27,42500.0
2009-07-16 11:00:00,8.27,8.27,8.21,8.21,34900.0,8.27,8.27,8.21,8.21,34900.0
2009-07-16 11:05:00,8.21,8.25,8.21,8.25,25200.0,8.21,8.25,8.21,8.25,25200.0
2009-07-16 11:10:00,8.25,8.25,8.24,8.24,19500.0,8.25,8.25,8.24,8.24,19500.0
2009-07-16 11:15:00,8.25,8.34,8.24,8.31,201000.0,8.25,8.34,8.24,8.31,201000.0
2009-07-16 11:20:00,8.31,8.35,8.29,8.35,41400.0,8.31,8.35,8.29,8.35,41400.0
2009-07-16 11:25:00,8.34,8.41,8.34,8.37,82200.0,8.34,8.41,8.34,8.37,82200.0
2009-07-16 11:30:00,8.36,8.36,8.31,8.31,24700.0,8.36,8.36,8.31,8.31,24700.0
2009-07-16 11:35:00,8.31,8.32,8.3,8.31,24700.0,8.31,8.32,8.3,8.31,24700.0
2009-07-16 11:40:00,8.31,8.32,8.28,8.31,60300.0,8.31,8.32,8.28,8.31,60300.0
2009-07-16 11:45:00,8.31,8.36,8.31,8.36,25800.0,8.31,8.36,8.31,8.36,25800.0
2009-07-16 11:50:00,8.35,8.36,8.35,8.36,5600.0,8.35,8.36,8.35,8.36,5600.0
2009-07-16 11:55:00,8.36,8.4,8.35,8.4,32000.0,8.36,8.4,8.35,8.4,32000.0
2009-07-16 12:00:00,8.4,8.41,8.36,8.37,61600.0,8.4,8.41,8.36,8.37,61600.0
2009-07-16 12:05:00,8.37,8.37,8.35,8.35,18700.0,8.37,8.37,8.35,8.35,18700.0
2009-07-16 12:10:00,8.35,8.36,8.33,8.33,118500.0,8.35,8.36,8.33,8.33,118500.0
2009-07-16 12:15:00,8.34,8.35,8.33,8.34,23200.0,8.34,8.35,8.33,8.34,23200.0
2009-07-16 12:20:00,8.34,8.35,8.34,8.34,19700.0,8.34,8.35,8.34,8.34,19700.0
2009-07-16 12:25:00,8.34,8.34,8.33,8.33,22800.0,8.34,8.34,8.33,8.33,22800.0
2009-07-16 12:30:00,8.33,8.33,8.27,8.28,70400.0,8.33,8.33,8.27,8.28,70400.0
2009-07-16 12:35:00,8.28,8.31,8.27,8.31,16700.0,8.28,8.31,8.27,8.31,16700.0
2009-07-16 12:40:00,8.31,8.37,8.3,8.36,45600.0,8.31,8.37,8.3,8.36,45600.0
2009-07-16 12:45:00,8.36,8.37,8.35,8.36,10400.0,8.36,8.37,8.35,8.36,10400.0
2009-07-16 12:50:00,8.35,8.36,8.35,8.36,15800.0,8.35,8.36,8.35,8.36,15800.0
2009-07-16 12:55:00,8.35,8.36,8.35,8.35,6800.0,8.35,8.36,8.35,8.35,6800.0
2009-07-16 13:00:00,8.35,8.36,8.35,8.36,15100.0,8.35,8.36,8.35,8.36,15100.0
2009-07-16 13:05:00,8.35,8.36,8.31,8.32,56100.0,8.35,8.36,8.31,8.32,56100.0
2009-07-16 13:10:00,8.31,8.32,8.31,8.32,21100.0,8.31,8.32,8.31,8.32,21100.0
2009-07-16 13:15:00,8.31,8.35,8.31,8.34,46500.0,8.31,8.35,8.31,8.34,46500.0
2009-07-16 13:20:00,8.33,8.36,8.33,8.36,19000.0,8.33,8.36,8.33,8.36,19000.0
2009-07-16 13:25:00,8.35,8.36,8.35,8.36,18700.0,8.35,8.36,8.35,8.36,18700.0
2009-07-16 13:30:00,8.36,8.36,8.35,8.36,21200.0,8.36,8.36,8.35,8.36,21200.0
2009-07-16 13:35:00,8.35,8.36,8.35,8.35,15800.0,8.35,8.36,8.35,8.35,15800.0
2009-07-16 13:40:00,8.35,8.4,8.35,8.39,25600.0,8.35,8.4,8.35,8.39,25600.0
2009-07-16 13:45:00,8.4,8.4,8.38,8.39,49900.0,8.4,8.4,8.38,8.39,49900.0
2009-07-16 13:50:00,8.39,8.43,8.39,8.43,37300.0,8.39,8.43,8.39,8.43,37300.0
2009-07-16 13:55:00,8.43,8.44,8.41,8.42,38200.0,8.43,8.44,8.41,8.42,38200.0
2009-07-16 14:00:00,8.42,8.43,8.39,8.42,125500.0,8.42,8.43,8.39,8.42,125500.0
2009-07-16 14:05:00,8.42,8.45,8.41,8.45,67100.0,8.42,8.45,8.41,8.45,67100.0
2009-07-16 14:10:00,8.45,8.47,8.44,8.45,122400.0,8.45,8.47,8.44,8.45,122400.0
2009-07-16 14:15:00,8.45,8.46,8.41,8.46,200800.0,8.45,8.46,8.41,8.46,200800.0
2009-07-16 14:20:00,8.46,8.5,8.45,8.5,75400.0,8.46,8.5,8.45,8.5,75400.0
2009-07-16 14:25:00,8.49,8.52,8.49,8.5,52900.0,8.49,8.52,8.49,8.5,52900.0
2009-07-16 14:30:00,8.51,8.56,8.51,8.55,124400.0,8.51,8.56,8.51,8.55,124400.0
2009-07-16 14:35:00,8.54,8.54,8.49,8.49,46600.0,8.54,8.54,8.49,8.49,46600.0
2009-07-16 14:40:00,8.49,8.49,8.47,8.48,38800.0,8.49,8.49,8.47,8.48,38800.0
2009-07-16 14:45:00,8.47,8.51,8.44,8.51,76100.0,8.47,8.51,8.44,8.51,76100.0
2009-07-16 14:50:00,8.51,8.55,8.51,8.54,80100.0,8.51,8.55,8.51,8.54,80100.0
2009-07-16 14:55:00,8.53,8.53,8.47,8.49,54800.0,8.53,8.53,8.47,8.49,54800.0
2009-07-16 15:00:00,8.49,8.5,8.47,8.47,27200.0,8.49,8.5,8.47,8.47,27200.0
2009-07-16 15:05:00,8.47,8.47,8.45,8.46,44800.0,8.47,8.47,8.45,8.46,44800.0
2009-07-16 15:10:00,8.47,8.55,8.47,8.55,118700.0,8.47,8.55,8.47,8.55,118700.0
2009-07-16 15:15:00,8.54,8.58,8.52,8.57,96600.0,8.54,8.58,8.52,8.57,96600.0
2009-07-16 15:20:00,8.55,8.58,8.5,8.5,79500.0,8.55,8.58,8.5,8.5,79500.0
2009-07-16 15:25:00,8.5,8.57,8.5,8.57,49700.0,8.5,8.57,8.5,8.57,49700.0
2009-07-16 15:30:00,8.56,8.56,8.48,8.48,64400.0,8.56,8.56,8.48,8.48,64400.0
2009-07-16 15:35:00,8.49,8.52,8.48,8.49,62900.0,8.49,8.52,8.48,8.49,62900.0
2009-07-16 15:40:00,8.49,8.52,8.49,8.52,42800.0,8.49,8.52,8.49,8.52,42800.0
2009-07-16 15:45:00,8.51,8.52,8.46,8.46,133000.0,8.51,8.52,8.46,8.46,133000.0
2009-07-16 15:50:00,8.46,8.53,8.46,8.49,104500.0,8.46,8.53,8.46,8.49,104500.0
2009-07-16 15:55:00,8.49,8.53,8.49,8.52,158700.0,8.49,8.53,8.49,8.52,158700.0
2009-07-17 09:30:00,8.54,8.62,8.52,8.61,182400.0,8.54,8.62,8.52,8.61,182400.0
2009-07-17 09:35:00,8.61,8.61,8.59,8.6,32500.0,8.61,8.61,8.59,8.6,32500.0
2009-07-17 09:40:00,8.6,8.67,8.6,8.67,25000.0,8.6,8.67,8.6,8.67,25000.0
2009-07-17 09:45:00,8.68,8.68,8.57,8.57,64700.0,8.68,8.68,8.57,8.57,64700.0
2009-07-17 09:50:00,8.57,8.63,8.56,8.63,62000.0,8.57,8.63,8.56,8.63,62000.0
2009-07-17 09:55:00,8.63,8.71,8.63,8.7,71000.0,8.63,8.71,8.63,8.7,71000.0
2009-07-17 10:00:00,8.7,8.74,8.7,8.72,69300.0,8.7,8.74,8.7,8.72,69300.0
2009-07-17 10:05:00,8.73,8.82,8.7,8.8,138400.0,8.73,8.82,8.7,8.8,138400.0
2009-07-17 10:10:00,8.8,8.84,8.8,8.82,70900.0,8.8,8.84,8.8,8.82,70900.0
2009-07-17 10:15:00,8.83,8.84,8.8,8.82,31000.0,8.83,8.84,8.8,8.82,31000.0
2009-07-17 10:20:00,8.81,8.86,8.8,8.83,52200.0,8.81,8.86,8.8,8.83,52200.0
2009-07-17 10:25:00,8.83,8.86,8.81,8.84,40000.0,8.83,8.86,8.81,8.84,40000.0
2009-07-17 10:30:00,8.84,8.85,8.79,8.81,21700.0,8.84,8.85,8.79,8.81,21700.0
2009-07-17 10:35:00,8.82,8.83,8.8,8.81,7300.0,8.82,8.83,8.8,8.81,7300.0
2009-07-17 10:40:00,8.8,8.82,8.8,8.8,10600.0,8.8,8.82,8.8,8.8,10600.0
2009-07-17 10:45:00,8.81,8.83,8.8,8.81,13200.0,8.81,8.83,8.8,8.81,13200.0
2009-07-17 10:50:00,8.81,8.81,8.76,8.78,23300.0,8.81,8.81,8.76,8.78,23300.0
2009-07-17 10:55:00,8.79,8.83,8.77,8.81,33800.0,8.79,8.83,8.77,8.81,33800.0
2009-07-17 11:00:00,8.81,8.83,8.8,8.81,20400.0,8.81,8.83,8.8,8.81,20400.0
2009-07-17 11:05:00,8.81,8.82,8.78,8.78,22800.0,8.81,8.82,8.78,8.78,22800.0
2009-07-17 11:10:00,8.78,8.8,8.76,8.8,17000.0,8.78,8.8,8.76,8.8,17000.0
2009-07-17 11:15:00,8.79,8.83,8.79,8.79,26900.0,8.79,8.83,8.79,8.79,26900.0
2009-07-17 11:20:00,8.79,8.85,8.79,8.84,34000.0,8.79,8.85,8.79,8.84,34000.0
2009-07-17 11:25:00,8.85,8.88,8.83,8.88,41600.0,8.85,8.88,8.83,8.88,41600.0
2009-07-17 11:30:00,8.87,8.87,8.78,8.78,34200.0,8.87,8.87,8.78,8.78,34200.0
2009-07-17 11:35:00,8.77,8.77,8.73,8.75,15300.0,8.77,8.77,8.73,8.75,15300.0
2009-07-17 11:40:00,8.75,8.76,8.74,8.75,12600.0,8.75,8.76,8.74,8.75,12600.0
2009-07-17 11:45:00,8.75,8.75,8.73,8.73,12200.0,8.75,8.75,8.73,8.73,12200.0
2009-07-17 11:50:00,8.73,8.76,8.73,8.75,60700.0,8.73,8.76,8.73,8.75,60700.0
2009-07-17 11:55:00,8.75,8.76,8.7,8.7,32600.0,8.75,8.76,8.7,8.7,32600.0
2009-07-17 12:00:00,8.7,8.75,8.68,8.75,18100.0,8.7,8.75,8.68,8.75,18100.0
2009-07-17 12:05:00,8.74,8.76,8.74,8.76,11200.0,8.74,8.76,8.74,8.76,11200.0
2009-07-17 12:10:00,8.75,8.76,8.75,8.76,5100.0,8.75,8.76,8.75,8.76,5100.0
2009-07-17 12:15:00,8.76,8.76,8.75,8.76,2700.0,8.76,8.76,8.75,8.76,2700.0
2009-07-17 12:20:00,8.76,8.76,8.75,8.76,15400.0,8.76,8.76,8.75,8.76,15400.0
2009-07-17 12:25:00,8.75,8.75,8.74,8.74,15800.0,8.75,8.75,8.74,8.74,15800.0
2009-07-17 12:30:00,8.73,8.75,8.73,8.74,8800.0,8.73,8.75,8.73,8.74,8800.0
2009-07-17 12:35:00,8.73,8.74,8.73,8.74,2800.0,8.73,8.74,8.73,8.74,2800.0
2009-07-17 12:40:00,8.74,8.75,8.73,8.74,13000.0,8.74,8.75,8.73,8.74,13000.0
2009-07-17 12:45:00,8.73,8.74,8.73,8.73,19100.0,8.73,8.74,8.73,8.73,19100.0
2009-07-17 12:50:00,8.73,8.74,8.69,8.71,18300.0,8.73,8.74,8.69,8.71,18300.0
2009-07-17 12:55:00,8.72,8.73,8.71,8.72,12300.0,8.72,8.73,8.71,8.72,12300.0
2009-07-17 13:00:00,8.73,8.74,8.72,8.74,5400.0,8.73,8.74,8.72,8.74,5400.0
2009-07-17 13:05:00,8.74,8.74,8.72,8.73,22100.0,8.74,8.74,8.72,8.73,22100.0
2009-07-17 13:10:00,8.73,8.73,8.72,8.73,9100.0,8.73,8.73,8.72,8.73,9100.0
2009-07-17 13:15:00,8.72,8.73,8.72,8.73,1500.0,8.72,8.73,8.72,8.73,1500.0
2009-07-17 13:20:00,8.73,8.73,8.71,8.73,39400.0,8.73,8.73,8.71,8.73,39400.0
2009-07-17 13:25:00,8.73,8.73,8.72,8.73,3000.0,8.73,8.73,8.72,8.73,3000.0
2009-07-17 13:30:00,8.73,8.74,8.72,8.74,20600.0,8.73,8.74,8.72,8.74,20600.0
2009-07-17 13:35:00,8.74,8.74,8.73,8.74,8800.0,8.74,8.74,8.73,8.74,8800.0
2009-07-17 13:40:00,8.73,8.73,8.72,8.72,6200.0,8.73,8.73,8.72,8.72,6200.0
2009-07-17 13:45:00,8.72,8.73,8.71,8.71,34100.0,8.72,8.73,8.71,8.71,34100.0
2009-07-17 13:50:00,8.72,8.72,8.71,8.72,4800.0,8.72,8.72,8.71,8.72,4800.0
2009-07-17 13:55:00,8.72,8.72,8.71,8.71,10300.0,8.72,8.72,8.71,8.71,10300.0
2009-07-17 14:00:00,8.71,8.71,8.69,8.71,29400.0,8.71,8.71,8.69,8.71,29400.0
2009-07-17 14:05:00,8.71,8.71,8.7,8.7,15900.0,8.71,8.71,8.7,8.7,15900.0
2009-07-17 14:10:00,8.7,8.7,8.69,8.7,27900.0,8.7,8.7,8.69,8.7,27900.0
2009-07-17 14:15:00,8.69,8.7,8.69,8.69,9700.0,8.69,8.7,8.69,8.69,9700.0
2009-07-17 14:20:00,8.7,8.71,8.69,8.7,13300.0,8.7,8.71,8.69,8.7,13300.0
2009-07-17 14:25:00,8.71,8.71,8.7,8.7,8600.0,8.71,8.71,8.7,8.7,8600.0
2009-07-17 14:30:00,8.7,8.71,8.7,8.7,21700.0,8.7,8.71,8.7,8.7,21700.0
2009-07-17 14:35:00,8.71,8.71,8.69,8.7,46000.0,8.71,8.71,8.69,8.7,46000.0
2009-07-17 14:40:00,8.71,8.71,8.69,8.7,77800.0,8.71,8.71,8.69,8.7,77800.0
2009-07-17 14:45:00,8.69,8.71,8.69,8.7,64800.0,8.69,8.71,8.69,8.7,64800.0
2009-07-17 14:50:00,8.7,8.72,8.69,8.69,59200.0,8.7,8.72,8.69,8.69,59200.0
2009-07-17 14:55:00,8.7,8.7,8.68,8.68,14600.0,8.7,8.7,8.68,8.68,14600.0
2009-07-17 15:00:00,8.69,8.7,8.68,8.69,28400.0,8.69,8.7,8.68,8.69,28400.0
2009-07-17 15:05:00,8.69,8.7,8.69,8.7,23700.0,8.69,8.7,8.69,8.7,23700.0
2009-07-17 15:10:00,8.7,8.71,8.68,8.68,32400.0,8.7,8.71,8.68,8.68,32400.0
2009-07-17 15:15:00,8.68,8.7,8.68,8.7,25500.0,8.68,8.7,8.68,8.7,25500.0
2009-07-17 15:20:00,8.69,8.71,8.68,8.69,15700.0,8.69,8.71,8.68,8.69,15700.0
2009-07-17 15:25:00,8.69,8.7,8.68,8.69,23000.0,8.69,8.7,8.68,8.69,23000.0
2009-07-17 15:30:00,8.69,8.69,8.66,8.67,52400.0,8.69,8.69,8.66,8.67,52400.0
2009-07-17 15:35:00,8.66,8.68,8.66,8.68,27200.0,8.66,8.68,8.66,8.68,27200.0
2009-07-17 15:40:00,8.68,8.7,8.67,8.68,30400.0,8.68,8.7,8.67,8.68,30400.0
2009-07-17 15:45:00,8.68,8.68,8.66,8.66,29500.0,8.68,8.68,8.66,8.66,29500.0
2009-07-17 15:50:00,8.67,8.69,8.66,8.68,43600.0,8.67,8.69,8.66,8.68,43600.0
2009-07-17 15:55:00,8.68,8.7,8.66,8.68,69600.0,8.68,8.7,8.66,8.68,69600.0
2009-07-20 09:30:00,8.77,8.8,8.66,8.71,49200.0,8.77,8.8,8.66,8.71,49200.0
2009-07-20 09:35:00,8.72,8.79,8.67,8.72,36700.0,8.72,8.79,8.67,8.72,36700.0
2009-07-20 09:40:00,8.73,8.73,8.56,8.59,69300.0,8.73,8.73,8.56,8.59,69300.0
2009-07-20 09:45:00,8.6,8.67,8.6,8.65,54900.0,8.6,8.67,8.6,8.65,54900.0
2009-07-20 09:50:00,8.64,8.66,8.63,8.64,46800.0,8.64,8.66,8.63,8.64,46800.0
2009-07-20 09:55:00,8.64,8.64,8.57,8.58,32500.0,8.64,8.64,8.57,8.58,32500.0
2009-07-20 10:00:00,8.58,8.6,8.57,8.59,30000.0,8.58,8.6,8.57,8.59,30000.0
2009-07-20 10:05:00,8.59,8.59,8.55,8.56,45900.0,8.59,8.59,8.55,8.56,45900.0
2009-07-20 10:10:00,8.56,8.61,8.55,8.59,62700.0,8.56,8.61,8.55,8.59,62700.0
2009-07-20 10:15:00,8.59,8.65,8.59,8.65,39000.0,8.59,8.65,8.59,8.65,39000.0
2009-07-20 10:20:00,8.65,8.65,8.64,8.65,13100.0,8.65,8.65,8.64,8.65,13100.0
2009-07-20 10:25:00,8.65,8.65,8.58,8.59,63800.0,8.65,8.65,8.58,8.59,63800.0
2009-07-20 10:30:00,8.59,8.61,8.59,8.61,6200.0,8.59,8.61,8.59,8.61,6200.0
2009-07-20 10:35:00,8.61,8.62,8.6,8.62,10200.0,8.61,8.62,8.6,8.62,10200.0
2009-07-20 10:40:00,8.62,8.63,8.61,8.62,10900.0,8.62,8.63,8.61,8.62,10900.0
2009-07-20 10:45:00,8.62,8.63,8.61,8.61,14900.0,8.62,8.63,8.61,8.61,14900.0
2009-07-20 10:50:00,8.6,8.61,8.6,8.6,8600.0,8.6,8.61,8.6,8.6,8600.0
2009-07-20 10:55:00,8.6,8.61,8.59,8.6,17000.0,8.6,8.61,8.59,8.6,17000.0
2009-07-20 11:00:00,8.61,8.61,8.55,8.58,96500.0,8.61,8.61,8.55,8.58,96500.0
2009-07-20 11:05:00,8.59,8.6,8.55,8.56,40900.0,8.59,8.6,8.55,8.56,40900.0
2009-07-20 11:10:00,8.56,8.56,8.55,8.56,3000.0,8.56,8.56,8.55,8.56,3000.0
2009-07-20 11:15:00,8.55,8.56,8.55,8.56,15100.0,8.55,8.56,8.55,8.56,15100.0
2009-07-20 11:20:00,8.56,8.58,8.56,8.58,18900.0,8.56,8.58,8.56,8.58,18900.0
2009-07-20 11:25:00,8.58,8.59,8.57,8.58,29500.0,8.58,8.59,8.57,8.58,29500.0
2009-07-20 11:30:00,8.58,8.58,8.57,8.57,27000.0,8.58,8.58,8.57,8.57,27000.0
2009-07-20 11:35:00,8.57,8.57,8.55,8.55,23400.0,8.57,8.57,8.55,8.55,23400.0
2009-07-20 11:40:00,8.55,8.57,8.55,8.57,9100.0,8.55,8.57,8.55,8.57,9100.0
2009-07-20 11:45:00,8.57,8.57,8.56,8.56,2900.0,8.57,8.57,8.56,8.56,2900.0
2009-07-20 11:50:00,8.56,8.57,8.56,8.57,25400.0,8.56,8.57,8.56,8.57,25400.0
2009-07-20 11:55:00,8.57,8.58,8.57,8.57,4800.0,8.57,8.58,8.57,8.57,4800.0
2009-07-20 12:00:00,8.57,8.59,8.57,8.57,19400.0,8.57,8.59,8.57,8.57,19400.0
2009-07-20 12:05:00,8.58,8.58,8.57,8.57,22000.0,8.58,8.58,8.57,8.57,22000.0
2009-07-20 12:10:00,8.57,8.59,8.57,8.58,16500.0,8.57,8.59,8.57,8.58,16500.0
2009-07-20 12:15:00,8.58,8.59,8.58,8.59,12100.0,8.58,8.59,8.58,8.59,12100.0
2009-07-20 12:20:00,8.59,8.6,8.58,8.6,11400.0,8.59,8.6,8.58,8.6,11400.0
2009-07-20 12:25:00,8.6,8.6,8.59,8.59,44400.0,8.6,8.6,8.59,8.59,44400.0
2009-07-20 12:30:00,8.6,8.6,8.59,8.6,4200.0,8.6,8.6,8.59,8.6,4200.0
2009-07-20 12:35:00,8.59,8.6,8.59,8.59,14500.0,8.59,8.6,8.59,8.59,14500.0
2009-07-20 12:40:00,8.6,8.6,8.59,8.59,10300.0,8.6,8.6,8.59,8.59,10300.0
2009-07-20 12:45:00,8.59,8.6,8.59,8.59,3700.0,8.59,8.6,8.59,8.59,3700.0
2009-07-20 12:50:00,8.59,8.6,8.59,8.59,8000.0,8.59,8.6,8.59,8.59,8000.0
2009-07-20 12:55:00,8.59,8.6,8.59,8.59,24800.0,8.59,8.6,8.59,8.59,24800.0
2009-07-20 13:00:00,8.59,8.6,8.59,8.59,2800.0,8.59,8.6,8.59,8.59,2800.0
2009-07-20 13:05:00,8.59,8.6,8.59,8.59,3700.0,8.59,8.6,8.59,8.59,3700.0
2009-07-20 13:10:00,8.59,8.6,8.59,8.59,31200.0,8.59,8.6,8.59,8.59,31200.0
2009-07-20 13:15:00,8.59,8.6,8.59,8.59,4200.0,8.59,8.6,8.59,8.59,4200.0
2009-07-20 13:20:00,8.59,8.6,8.56,8.56,54600.0,8.59,8.6,8.56,8.56,54600.0
2009-07-20 13:25:00,8.56,8.57,8.56,8.56,21300.0,8.56,8.57,8.56,8.56,21300.0
2009-07-20 13:30:00,8.56,8.57,8.56,8.57,8600.0,8.56,8.57,8.56,8.57,8600.0
2009-07-20 13:35:00,8.56,8.57,8.56,8.57,6900.0,8.56,8.57,8.56,8.57,6900.0
2009-07-20 13:40:00,8.57,8.57,8.55,8.55,44900.0,8.57,8.57,8.55,8.55,44900.0
2009-07-20 13:45:00,8.55,8.55,8.53,8.54,61100.0,8.55,8.55,8.53,8.54,61100.0
2009-07-20 13:50:00,8.55,8.55,8.54,8.54,16000.0,8.55,8.55,8.54,8.54,16000.0
2009-07-20 13:55:00,8.55,8.55,8.54,8.55,18300.0,8.55,8.55,8.54,8.55,18300.0
2009-07-20 14:00:00,8.54,8.56,8.53,8.53,71400.0,8.54,8.56,8.53,8.53,71400.0
2009-07-20 14:05:00,8.53,8.54,8.51,8.52,40300.0,8.53,8.54,8.51,8.52,40300.0
2009-07-20 14:10:00,8.51,8.54,8.51,8.54,20400.0,8.51,8.54,8.51,8.54,20400.0
2009-07-20 14:15:00,8.54,8.57,8.52,8.56,112700.0,8.54,8.57,8.52,8.56,112700.0
2009-07-20 14:20:00,8.56,8.57,8.54,8.55,62400.0,8.56,8.57,8.54,8.55,62400.0
2009-07-20 14:25:00,8.56,8.57,8.55,8.57,50700.0,8.56,8.57,8.55,8.57,50700.0
2009-07-20 14:30:00,8.56,8.59,8.56,8.57,29700.0,8.56,8.59,8.56,8.57,29700.0
2009-07-20 14:35:00,8.57,8.58,8.55,8.55,64900.0,8.57,8.58,8.55,8.55,64900.0
2009-07-20 14:40:00,8.55,8.57,8.54,8.57,96000.0,8.55,8.57,8.54,8.57,96000.0
2009-07-20 14:45:00,8.57,8.59,8.56,8.58,37900.0,8.57,8.59,8.56,8.58,37900.0
2009-07-20 14:50:00,8.58,8.6,8.57,8.57,70500.0,8.58,8.6,8.57,8.57,70500.0
2009-07-20 14:55:00,8.58,8.58,8.57,8.58,8500.0,8.58,8.58,8.57,8.58,8500.0
2009-07-20 15:00:00,8.57,8.58,8.56,8.58,103100.0,8.57,8.58,8.56,8.58,103100.0
2009-07-20 15:05:00,8.58,8.6,8.57,8.59,51000.0,8.58,8.6,8.57,8.59,51000.0
2009-07-20 15:10:00,8.59,8.59,8.58,8.59,5000.0,8.59,8.59,8.58,8.59,5000.0
2009-07-20 15:15:00,8.59,8.59,8.58,8.59,23700.0,8.59,8.59,8.58,8.59,23700.0
2009-07-20 15:20:00,8.59,8.59,8.58,8.59,12900.0,8.59,8.59,8.58,8.59,12900.0
2009-07-20 15:25:00,8.59,8.6,8.58,8.6,49200.0,8.59,8.6,8.58,8.6,49200.0
2009-07-20 15:30:00,8.6,8.6,8.59,8.59,10400.0,8.6,8.6,8.59,8.59,10400.0
2009-07-20 15:35:00,8.6,8.6,8.58,8.59,38700.0,8.6,8.6,8.58,8.59,38700.0
2009-07-20 15:40:00,8.59,8.59,8.57,8.57,47700.0,8.59,8.59,8.57,8.57,47700.0
2009-07-20 15:45:00,8.57,8.58,8.56,8.56,31200.0,8.57,8.58,8.56,8.56,31200.0
2009-07-20 15:50:00,8.57,8.59,8.54,8.59,194900.0,8.57,8.59,8.54,8.59,194900.0
2009-07-20 15:55:00,8.59,8.61,8.58,8.6,83200.0,8.59,8.61,8.58,8.6,83200.0
2009-07-21 09:30:00,8.69,8.74,8.67,8.7,22300.0,8.69,8.74,8.67,8.7,22300.0
2009-07-21 09:35:00,8.71,8.71,8.66,8.66,16000.0,8.71,8.71,8.66,8.66,16000.0
2009-07-21 09:40:00,8.67,8.67,8.62,8.63,18500.0,8.67,8.67,8.62,8.63,18500.0
2009-07-21 09:45:00,8.63,8.65,8.62,8.65,11300.0,8.63,8.65,8.62,8.65,11300.0
2009-07-21 09:50:00,8.65,8.65,8.63,8.64,14000.0,8.65,8.65,8.63,8.64,14000.0
2009-07-21 09:55:00,8.63,8.65,8.63,8.64,13300.0,8.63,8.65,8.63,8.64,13300.0
2009-07-21 10:00:00,8.65,8.65,8.6,8.6,32000.0,8.65,8.65,8.6,8.6,32000.0
2009-07-21 10:05:00,8.6,8.61,8.59,8.6,12400.0,8.6,8.61,8.59,8.6,12400.0
2009-07-21 10:10:00,8.59,8.6,8.58,8.59,32800.0,8.59,8.6,8.58,8.59,32800.0
2009-07-21 10:15:00,8.59,8.6,8.59,8.6,16900.0,8.59,8.6,8.59,8.6,16900.0
2009-07-21 10:20:00,8.59,8.6,8.59,8.59,13600.0,8.59,8.6,8.59,8.59,13600.0
2009-07-21 10:25:00,8.59,8.6,8.59,8.6,10700.0,8.59,8.6,8.59,8.6,10700.0
2009-07-21 10:30:00,8.6,8.63,8.59,8.61,20200.0,8.6,8.63,8.59,8.61,20200.0
2009-07-21 10:35:00,8.61,8.66,8.61,8.65,26900.0,8.61,8.66,8.61,8.65,26900.0
2009-07-21 10:40:00,8.63,8.63,8.6,8.61,23900.0,8.63,8.63,8.6,8.61,23900.0
2009-07-21 10:45:00,8.61,8.62,8.61,8.62,7200.0,8.61,8.62,8.61,8.62,7200.0
2009-07-21 10:50:00,8.61,8.63,8.61,8.63,7400.0,8.61,8.63,8.61,8.63,7400.0
2009-07-21 10:55:00,8.62,8.64,8.62,8.64,17500.0,8.62,8.64,8.62,8.64,17500.0
2009-07-21 11:00:00,8.64,8.68,8.63,8.64,53900.0,8.64,8.68,8.63,8.64,53900.0
2009-07-21 11:05:00,8.64,8.65,8.64,8.64,2000.0,8.64,8.65,8.64,8.64,2000.0
2009-07-21 11:10:00,8.64,8.65,8.64,8.65,5300.0,8.64,8.65,8.64,8.65,5300.0
2009-07-21 11:15:00,8.64,8.65,8.64,8.65,13400.0,8.64,8.65,8.64,8.65,13400.0
2009-07-21 11:20:00,8.65,8.66,8.65,8.66,3800.0,8.65,8.66,8.65,8.66,3800.0
2009-07-21 11:25:00,8.65,8.66,8.65,8.66,6500.0,8.65,8.66,8.65,8.66,6500.0
2009-07-21 11:30:00,8.66,8.66,8.64,8.66,209100.0,8.66,8.66,8.64,8.66,209100.0
2009-07-21 11:35:00,8.65,8.66,8.65,8.66,3700.0,8.65,8.66,8.65,8.66,3700.0
2009-07-21 11:40:00,8.65,8.66,8.65,8.65,23300.0,8.65,8.66,8.65,8.65,23300.0
2009-07-21 11:45:00,8.64,8.65,8.64,8.64,4500.0,8.64,8.65,8.64,8.64,4500.0
2009-07-21 11:50:00,8.64,8.65,8.64,8.65,4200.0,8.64,8.65,8.64,8.65,4200.0
2009-07-21 11:55:00,8.65,8.65,8.6,8.61,17500.0,8.65,8.65,8.6,8.61,17500.0
2009-07-21 12:00:00,8.61,8.61,8.59,8.59,46000.0,8.61,8.61,8.59,8.59,46000.0
2009-07-21 12:05:00,8.59,8.6,8.55,8.57,69200.0,8.59,8.6,8.55,8.57,69200.0
2009-07-21 12:10:00,8.58,8.6,8.57,8.6,19200.0,8.58,8.6,8.57,8.6,19200.0
2009-07-21 12:15:00,8.6,8.6,8.59,8.6,10000.0,8.6,8.6,8.59,8.6,10000.0
2009-07-21 12:20:00,8.6,8.6,8.59,8.6,6700.0,8.6,8.6,8.59,8.6,6700.0
2009-07-21 12:25:00,8.6,8.6,8.59,8.6,9000.0,8.6,8.6,8.59,8.6,9000.0
2009-07-21 12:30:00,8.6,8.62,8.59,8.62,10500.0,8.6,8.62,8.59,8.62,10500.0
2009-07-21 12:35:00,8.61,8.63,8.61,8.62,10100.0,8.61,8.63,8.61,8.62,10100.0
2009-07-21 12:40:00,8.62,8.63,8.61,8.61,18100.0,8.62,8.63,8.61,8.61,18100.0
2009-07-21 12:45:00,8.61,8.62,8.61,8.62,5000.0,8.61,8.62,8.61,8.62,5000.0
2009-07-21 12:50:00,8.62,8.63,8.61,8.62,17200.0,8.62,8.63,8.61,8.62,17200.0
2009-07-21 12:55:00,8.63,8.63,8.62,8.62,16200.0,8.63,8.63,8.62,8.62,16200.0
2009-07-21 13:00:00,8.62,8.63,8.56,8.56,50000.0,8.62,8.63,8.56,8.56,50000.0
2009-07-21 13:05:00,8.56,8.57,8.53,8.53,11700.0,8.56,8.57,8.53,8.53,11700.0
2009-07-21 13:10:00,8.53,8.54,8.53,8.53,3100.0,8.53,8.54,8.53,8.53,3100.0
2009-07-21 13:15:00,8.53,8.57,8.53,8.57,17600.0,8.53,8.57,8.53,8.57,17600.0
2009-07-21 13:20:00,8.57,8.57,8.57,8.57,2200.0,8.57,8.57,8.57,8.57,2200.0
2009-07-21 13:25:00,8.57,8.58,8.56,8.58,8000.0,8.57,8.58,8.56,8.58,8000.0
2009-07-21 13:30:00,8.58,8.59,8.57,8.59,7100.0,8.58,8.59,8.57,8.59,7100.0
2009-07-21 13:35:00,8.59,8.59,8.58,8.59,16500.0,8.59,8.59,8.58,8.59,16500.0
2009-07-21 13:40:00,8.59,8.61,8.58,8.61,21700.0,8.59,8.61,8.58,8.61,21700.0
2009-07-21 13:45:00,8.61,8.63,8.61,8.63,66100.0,8.61,8.63,8.61,8.63,66100.0
2009-07-21 13:50:00,8.63,8.63,8.62,8.62,4900.0,8.63,8.63,8.62,8.62,4900.0
2009-07-21 13:55:00,8.62,8.64,8.62,8.63,22700.0,8.62,8.64,8.62,8.63,22700.0
2009-07-21 14:00:00,8.62,8.63,8.62,8.62,9700.0,8.62,8.63,8.62,8.62,9700.0
2009-07-21 14:05:00,8.63,8.63,8.62,8.63,7700.0,8.63,8.63,8.62,8.63,7700.0
2009-07-21 14:10:00,8.63,8.63,8.62,8.63,13700.0,8.63,8.63,8.62,8.63,13700.0
2009-07-21 14:15:00,8.64,8.66,8.64,8.66,35100.0,8.64,8.66,8.64,8.66,35100.0
2009-07-21 14:20:00,8.66,8.66,8.65,8.66,16700.0,8.66,8.66,8.65,8.66,16700.0
2009-07-21 14:25:00,8.66,8.66,8.64,8.64,30600.0,8.66,8.66,8.64,8.64,30600.0
2009-07-21 14:30:00,8.64,8.65,8.59,8.63,392200.0,8.64,8.65,8.59,8.63,392200.0
2009-07-21 14:35:00,8.63,8.64,8.62,8.63,24500.0,8.63,8.64,8.62,8.63,24500.0
2009-07-21 14:40:00,8.64,8.64,8.63,8.63,4000.0,8.64,8.64,8.63,8.63,4000.0
2009-07-21 14:45:00,8.63,8.64,8.63,8.64,19700.0,8.63,8.64,8.63,8.64,19700.0
2009-07-21 14:50:00,8.64,8.64,8.6,8.61,53800.0,8.64,8.64,8.6,8.61,53800.0
2009-07-21 14:55:00,8.61,8.61,8.58,8.6,94200.0,8.61,8.61,8.58,8.6,94200.0
2009-07-21 15:00:00,8.6,8.6,8.58,8.59,64300.0,8.6,8.6,8.58,8.59,64300.0
2009-07-21 15:05:00,8.59,8.6,8.58,8.6,21200.0,8.59,8.6,8.58,8.6,21200.0
2009-07-21 15:10:00,8.6,8.6,8.59,8.59,9300.0,8.6,8.6,8.59,8.59,9300.0
2009-07-21 15:15:00,8.6,8.6,8.56,8.59,98400.0,8.6,8.6,8.56,8.59,98400.0
2009-07-21 15:20:00,8.58,8.59,8.57,8.57,46100.0,8.58,8.59,8.57,8.57,46100.0
2009-07-21 15:25:00,8.57,8.57,8.55,8.57,29400.0,8.57,8.57,8.55,8.57,29400.0
2009-07-21 15:30:00,8.57,8.59,8.56,8.58,24100.0,8.57,8.59,8.56,8.58,24100.0
2009-07-21 15:35:00,8.59,8.59,8.58,8.58,29100.0,8.59,8.59,8.58,8.58,29100.0
2009-07-21 15:40:00,8.58,8.58,8.56,8.57,61300.0,8.58,8.58,8.56,8.57,61300.0
2009-07-21 15:45:00,8.57,8.57,8.53,8.53,422300.0,8.57,8.57,8.53,8.53,422300.0
2009-07-21 15:50:00,8.53,8.58,8.52,8.58,217500.0,8.53,8.58,8.52,8.58,217500.0
2009-07-21 15:55:00,8.58,8.58,8.54,8.58,128500.0,8.58,8.58,8.54,8.58,128500.0
2009-07-22 09:30:00,8.52,8.55,8.5,8.54,15300.0,8.52,8.55,8.5,8.54,15300.0
2009-07-22 09:35:00,8.51,8.6,8.5,8.57,32700.0,8.51,8.6,8.5,8.57,32700.0
2009-07-22 09:40:00,8.57,8.63,8.57,8.6,48900.0,8.57,8.63,8.57,8.6,48900.0
2009-07-22 09:45:00,8.6,8.61,8.59,8.6,28400.0,8.6,8.61,8.59,8.6,28400.0
2009-07-22 09:50:00,8.6,8.6,8.59,8.6,7500.0,8.6,8.6,8.59,8.6,7500.0
2009-07-22 09:55:00,8.6,8.6,8.57,8.59,9500.0,8.6,8.6,8.57,8.59,9500.0
2009-07-22 10:00:00,8.6,8.61,8.53,8.54,64400.0,8.6,8.61,8.53,8.54,64400.0
2009-07-22 10:05:00,8.53,8.55,8.53,8.55,18100.0,8.53,8.55,8.53,8.55,18100.0
2009-07-22 10:10:00,8.56,8.57,8.54,8.55,57500.0,8.56,8.57,8.54,8.55,57500.0
2009-07-22 10:15:00,8.55,8.56,8.54,8.55,27800.0,8.55,8.56,8.54,8.55,27800.0
2009-07-22 10:20:00,8.55,8.55,8.54,8.55,1900.0,8.55,8.55,8.54,8.55,1900.0
2009-07-22 10:25:00,8.55,8.55,8.52,8.52,10600.0,8.55,8.55,8.52,8.52,10600.0
2009-07-22 10:30:00,8.52,8.53,8.52,8.53,7000.0,8.52,8.53,8.52,8.53,7000.0
2009-07-22 10:35:00,8.53,8.53,8.47,8.47,57000.0,8.53,8.53,8.47,8.47,57000.0
2009-07-22 10:40:00,8.47,8.47,8.45,8.45,8000.0,8.47,8.47,8.45,8.45,8000.0
2009-07-22 10:45:00,8.45,8.46,8.45,8.45,6400.0,8.45,8.46,8.45,8.45,6400.0
2009-07-22 10:50:00,8.45,8.47,8.45,8.45,14900.0,8.45,8.47,8.45,8.45,14900.0
2009-07-22 10:55:00,8.46,8.46,8.45,8.45,14800.0,8.46,8.46,8.45,8.45,14800.0
2009-07-22 11:00:00,8.45,8.46,8.45,8.45,11900.0,8.45,8.46,8.45,8.45,11900.0
2009-07-22 11:05:00,8.45,8.46,8.45,8.45,3800.0,8.45,8.46,8.45,8.45,3800.0
2009-07-22 11:10:00,8.45,8.46,8.45,8.45,9900.0,8.45,8.46,8.45,8.45,9900.0
2009-07-22 11:15:00,8.46,8.46,8.45,8.46,14400.0,8.46,8.46,8.45,8.46,14400.0
2009-07-22 11:20:00,8.45,8.46,8.41,8.41,42600.0,8.45,8.46,8.41,8.41,42600.0
2009-07-22 11:25:00,8.42,8.42,8.41,8.42,5200.0,8.42,8.42,8.41,8.42,5200.0
2009-07-22 11:30:00,8.41,8.48,8.41,8.47,41100.0,8.41,8.48,8.41,8.47,41100.0
2009-07-22 11:35:00,8.48,8.48,8.43,8.43,18000.0,8.48,8.48,8.43,8.43,18000.0
2009-07-22 11:40:00,8.43,8.43,8.41,8.41,12300.0,8.43,8.43,8.41,8.41,12300.0
2009-07-22 11:45:00,8.4,8.41,8.39,8.39,109200.0,8.4,8.41,8.39,8.39,109200.0
2009-07-22 11:50:00,8.4,8.41,8.4,8.4,22300.0,8.4,8.41,8.4,8.4,22300.0
2009-07-22 11:55:00,8.4,8.4,8.4,8.4,5600.0,8.4,8.4,8.4,8.4,5600.0
2009-07-22 12:00:00,8.4,8.41,8.4,8.4,10600.0,8.4,8.41,8.4,8.4,10600.0
2009-07-22 12:05:00,8.41,8.41,8.4,8.4,14100.0,8.41,8.41,8.4,8.4,14100.0
2009-07-22 12:10:00,8.4,8.41,8.4,8.4,3100.0,8.4,8.41,8.4,8.4,3100.0
2009-07-22 12:15:00,8.4,8.41,8.4,8.4,30900.0,8.4,8.41,8.4,8.4,30900.0
2009-07-22 12:20:00,8.4,8.41,8.4,8.4,10300.0,8.4,8.41,8.4,8.4,10300.0
2009-07-22 12:25:00,8.4,8.43,8.4,8.43,50200.0,8.4,8.43,8.4,8.43,50200.0
2009-07-22 12:30:00,8.43,8.44,8.42,8.44,11400.0,8.43,8.44,8.42,8.44,11400.0
2009-07-22 12:35:00,8.44,8.48,8.44,8.47,16100.0,8.44,8.48,8.44,8.47,16100.0
2009-07-22 12:40:00,8.47,8.48,8.47,8.47,4000.0,8.47,8.48,8.47,8.47,4000.0
2009-07-22 12:45:00,8.47,8.49,8.46,8.49,28500.0,8.47,8.49,8.46,8.49,28500.0
2009-07-22 12:50:00,8.49,8.49,8.48,8.48,4500.0,8.49,8.49,8.48,8.48,4500.0
2009-07-22 12:55:00,8.48,8.49,8.47,8.47,15600.0,8.48,8.49,8.47,8.47,15600.0
2009-07-22 13:00:00,8.48,8.48,8.46,8.46,19600.0,8.48,8.48,8.46,8.46,19600.0
2009-07-22 13:05:00,8.46,8.48,8.46,8.47,14300.0,8.46,8.48,8.46,8.47,14300.0
2009-07-22 13:10:00,8.47,8.49,8.47,8.48,13200.0,8.47,8.49,8.47,8.48,13200.0
2009-07-22 13:15:00,8.49,8.53,8.48,8.52,16000.0,8.49,8.53,8.48,8.52,16000.0
2009-07-22 13:20:00,8.52,8.53,8.52,8.53,500.0,8.52,8.53,8.52,8.53,500.0
2009-07-22 13:25:00,8.52,8.53,8.52,8.53,19800.0,8.52,8.53,8.52,8.53,19800.0
2009-07-22 13:30:00,8.53,8.53,8.52,8.52,3900.0,8.53,8.53,8.52,8.52,3900.0
2009-07-22 13:35:00,8.52,8.53,8.52,8.53,3800.0,8.52,8.53,8.52,8.53,3800.0
2009-07-22 13:40:00,8.52,8.53,8.52,8.52,20300.0,8.52,8.53,8.52,8.52,20300.0
2009-07-22 13:45:00,8.52,8.52,8.51,8.52,9400.0,8.52,8.52,8.51,8.52,9400.0
2009-07-22 13:50:00,8.51,8.52,8.5,8.5,6000.0,8.51,8.52,8.5,8.5,6000.0
2009-07-22 13:55:00,8.5,8.5,8.49,8.49,5000.0,8.5,8.5,8.49,8.49,5000.0
2009-07-22 14:00:00,8.48,8.5,8.48,8.5,28600.0,8.48,8.5,8.48,8.5,28600.0
2009-07-22 14:05:00,8.5,8.5,8.49,8.49,500.0,8.5,8.5,8.49,8.49,500.0
2009-07-22 14:10:00,8.5,8.5,8.49,8.5,3600.0,8.5,8.5,8.49,8.5,3600.0
2009-07-22 14:15:00,8.49,8.5,8.49,8.5,3800.0,8.49,8.5,8.49,8.5,3800.0
2009-07-22 14:20:00,8.5,8.5,8.45,8.45,67900.0,8.5,8.5,8.45,8.45,67900.0
2009-07-22 14:25:00,8.45,8.45,8.44,8.44,9700.0,8.45,8.45,8.44,8.44,9700.0
2009-07-22 14:30:00,8.44,8.45,8.44,8.44,5600.0,8.44,8.45,8.44,8.44,5600.0
2009-07-22 14:35:00,8.44,8.45,8.44,8.44,8100.0,8.44,8.45,8.44,8.44,8100.0
2009-07-22 14:40:00,8.44,8.44,8.44,8.44,3400.0,8.44,8.44,8.44,8.44,3400.0
2009-07-22 14:45:00,8.44,8.47,8.44,8.47,34200.0,8.44,8.47,8.44,8.47,34200.0
2009-07-22 14:50:00,8.46,8.47,8.45,8.47,11800.0,8.46,8.47,8.45,8.47,11800.0
2009-07-22 14:55:00,8.46,8.47,8.46,8.47,8000.0,8.46,8.47,8.46,8.47,8000.0
2009-07-22 15:00:00,8.48,8.5,8.47,8.5,25700.0,8.48,8.5,8.47,8.5,25700.0
2009-07-22 15:05:00,8.49,8.5,8.47,8.47,15200.0,8.49,8.5,8.47,8.47,15200.0
2009-07-22 15:10:00,8.47,8.48,8.47,8.47,8200.0,8.47,8.48,8.47,8.47,8200.0
2009-07-22 15:15:00,8.47,8.49,8.47,8.49,19300.0,8.47,8.49,8.47,8.49,19300.0
2009-07-22 15:20:00,8.48,8.52,8.48,8.51,43800.0,8.48,8.52,8.48,8.51,43800.0
2009-07-22 15:25:00,8.5,8.51,8.49,8.49,29500.0,8.5,8.51,8.49,8.49,29500.0
2009-07-22 15:30:00,8.49,8.5,8.49,8.49,3600.0,8.49,8.5,8.49,8.49,3600.0
2009-07-22 15:35:00,8.49,8.5,8.49,8.49,12300.0,8.49,8.5,8.49,8.49,12300.0
2009-07-22 15:40:00,8.5,8.5,8.48,8.49,39700.0,8.5,8.5,8.48,8.49,39700.0
2009-07-22 15:45:00,8.48,8.52,8.48,8.51,56000.0,8.48,8.52,8.48,8.51,56000.0
2009-07-22 15:50:00,8.51,8.52,8.5,8.5,31500.0,8.51,8.52,8.5,8.5,31500.0
2009-07-22 15:55:00,8.51,8.56,8.5,8.53,215300.0,8.51,8.56,8.5,8.53,215300.0
2009-07-23 09:30:00,8.43,8.61,8.42,8.5,14100.0,8.43,8.61,8.42,8.5,14100.0
2009-07-23 09:35:00,8.5,8.6,8.47,8.57,40000.0,8.5,8.6,8.47,8.57,40000.0
2009-07-23 09:40:00,8.59,8.59,8.53,8.53,14700.0,8.59,8.59,8.53,8.53,14700.0
2009-07-23 09:45:00,8.52,8.53,8.52,8.52,4300.0,8.52,8.53,8.52,8.52,4300.0
2009-07-23 09:50:00,8.52,8.52,8.5,8.51,5300.0,8.52,8.52,8.5,8.51,5300.0
2009-07-23 09:55:00,8.51,8.58,8.51,8.53,22900.0,8.51,8.58,8.51,8.53,22900.0
2009-07-23 10:00:00,8.54,8.62,8.53,8.6,43900.0,8.54,8.62,8.53,8.6,43900.0
2009-07-23 10:05:00,8.6,8.62,8.6,8.62,15200.0,8.6,8.62,8.6,8.62,15200.0
2009-07-23 10:10:00,8.62,8.63,8.61,8.61,24200.0,8.62,8.63,8.61,8.61,24200.0
2009-07-23 10:15:00,8.62,8.71,8.61,8.71,203700.0,8.62,8.71,8.61,8.71,203700.0
2009-07-23 10:20:00,8.71,8.73,8.67,8.67,40000.0,8.71,8.73,8.67,8.67,40000.0
2009-07-23 10:25:00,8.67,8.68,8.67,8.68,12500.0,8.67,8.68,8.67,8.68,12500.0
2009-07-23 10:30:00,8.67,8.71,8.66,8.7,74800.0,8.67,8.71,8.66,8.7,74800.0
2009-07-23 10:35:00,8.7,8.78,8.7,8.78,96000.0,8.7,8.78,8.7,8.78,96000.0
2009-07-23 10:40:00,8.78,8.78,8.77,8.78,13500.0,8.78,8.78,8.77,8.78,13500.0
2009-07-23 10:45:00,8.78,8.78,8.76,8.76,1900.0,8.78,8.78,8.76,8.76,1900.0
2009-07-23 10:50:00,8.76,8.76,8.73,8.73,9100.0,8.76,8.76,8.73,8.73,9100.0
2009-07-23 10:55:00,8.74,8.76,8.73,8.74,42400.0,8.74,8.76,8.73,8.74,42400.0
2009-07-23 11:00:00,8.76,8.8,8.75,8.8,48100.0,8.76,8.8,8.75,8.8,48100.0
2009-07-23 11:05:00,8.81,8.85,8.8,8.85,42700.0,8.81,8.85,8.8,8.85,42700.0
2009-07-23 11:10:00,8.85,8.96,8.83,8.96,142000.0,8.85,8.96,8.83,8.96,142000.0
2009-07-23 11:15:00,8.95,8.96,8.91,8.95,43700.0,8.95,8.96,8.91,8.95,43700.0
2009-07-23 11:20:00,8.94,8.99,8.94,8.98,26000.0,8.94,8.99,8.94,8.98,26000.0
2009-07-23 11:25:00,8.98,8.99,8.91,8.91,29500.0,8.98,8.99,8.91,8.91,29500.0
2009-07-23 11:30:00,8.9,8.91,8.87,8.87,33300.0,8.9,8.91,8.87,8.87,33300.0
2009-07-23 11:35:00,8.87,8.87,8.86,8.87,26900.0,8.87,8.87,8.86,8.87,26900.0
2009-07-23 11:40:00,8.88,8.93,8.87,8.92,16900.0,8.88,8.93,8.87,8.92,16900.0
2009-07-23 11:45:00,8.91,8.95,8.91,8.92,22900.0,8.91,8.95,8.91,8.92,22900.0
2009-07-23 11:50:00,8.92,8.92,8.89,8.89,14400.0,8.92,8.92,8.89,8.89,14400.0
2009-07-23 11:55:00,8.89,8.89,8.86,8.87,9900.0,8.89,8.89,8.86,8.87,9900.0
2009-07-23 12:00:00,8.86,8.88,8.86,8.88,9200.0,8.86,8.88,8.86,8.88,9200.0
2009-07-23 12:05:00,8.87,8.88,8.85,8.86,15500.0,8.87,8.88,8.85,8.86,15500.0
2009-07-23 12:10:00,8.85,8.86,8.85,8.86,4100.0,8.85,8.86,8.85,8.86,4100.0
2009-07-23 12:15:00,8.86,8.87,8.85,8.87,9200.0,8.86,8.87,8.85,8.87,9200.0
2009-07-23 12:20:00,8.87,8.88,8.86,8.87,17200.0,8.87,8.88,8.86,8.87,17200.0
2009-07-23 12:25:00,8.87,8.88,8.87,8.88,6200.0,8.87,8.88,8.87,8.88,6200.0
2009-07-23 12:30:00,8.87,8.87,8.85,8.87,24000.0,8.87,8.87,8.85,8.87,24000.0
2009-07-23 12:35:00,8.87,8.87,8.86,8.86,1400.0,8.87,8.87,8.86,8.86,1400.0
2009-07-23 12:40:00,8.87,8.87,8.86,8.87,7200.0,8.87,8.87,8.86,8.87,7200.0
2009-07-23 12:45:00,8.87,8.88,8.87,8.88,13500.0,8.87,8.88,8.87,8.88,13500.0
2009-07-23 12:50:00,8.88,8.88,8.87,8.88,6300.0,8.88,8.88,8.87,8.88,6300.0
2009-07-23 12:55:00,8.87,8.89,8.87,8.89,15800.0,8.87,8.89,8.87,8.89,15800.0
2009-07-23 13:00:00,8.89,8.89,8.88,8.88,3600.0,8.89,8.89,8.88,8.88,3600.0
2009-07-23 13:05:00,8.89,8.89,8.88,8.88,8700.0,8.89,8.89,8.88,8.88,8700.0
2009-07-23 13:10:00,8.88,8.89,8.88,8.88,900.0,8.88,8.89,8.88,8.88,900.0
2009-07-23 13:15:00,8.89,8.89,8.88,8.89,6000.0,8.89,8.89,8.88,8.89,6000.0
2009-07-23 13:20:00,8.89,8.89,8.88,8.89,6500.0,8.89,8.89,8.88,8.89,6500.0
2009-07-23 13:25:00,8.89,8.92,8.88,8.92,23400.0,8.89,8.92,8.88,8.92,23400.0
2009-07-23 13:30:00,8.92,8.93,8.91,8.91,17700.0,8.92,8.93,8.91,8.91,17700.0
2009-07-23 13:35:00,8.92,8.95,8.91,8.94,38800.0,8.92,8.95,8.91,8.94,38800.0
2009-07-23 13:40:00,8.94,8.94,8.94,8.94,4100.0,8.94,8.94,8.94,8.94,4100.0
2009-07-23 13:45:00,8.93,8.94,8.92,8.93,19800.0,8.93,8.94,8.92,8.93,19800.0
2009-07-23 13:50:00,8.93,8.98,8.93,8.97,48700.0,8.93,8.98,8.93,8.97,48700.0
2009-07-23 13:55:00,8.97,8.98,8.95,8.95,19900.0,8.97,8.98,8.95,8.95,19900.0
2009-07-23 14:00:00,8.96,8.96,8.92,8.92,98700.0,8.96,8.96,8.92,8.92,98700.0
2009-07-23 14:05:00,8.93,8.93,8.92,8.93,10100.0,8.93,8.93,8.92,8.93,10100.0
2009-07-23 14:10:00,8.93,8.93,8.92,8.93,4500.0,8.93,8.93,8.92,8.93,4500.0
2009-07-23 14:15:00,8.93,8.93,8.92,8.93,6900.0,8.93,8.93,8.92,8.93,6900.0
2009-07-23 14:20:00,8.93,8.96,8.92,8.95,83800.0,8.93,8.96,8.92,8.95,83800.0
2009-07-23 14:25:00,8.95,8.97,8.95,8.95,62000.0,8.95,8.97,8.95,8.95,62000.0
2009-07-23 14:30:00,8.96,8.97,8.95,8.96,14700.0,8.96,8.97,8.95,8.96,14700.0
2009-07-23 14:35:00,8.95,8.97,8.95,8.97,30900.0,8.95,8.97,8.95,8.97,30900.0
2009-07-23 14:40:00,8.97,8.97,8.96,8.97,22700.0,8.97,8.97,8.96,8.97,22700.0
2009-07-23 14:45:00,8.97,8.97,8.96,8.97,12200.0,8.97,8.97,8.96,8.97,12200.0
2009-07-23 14:50:00,8.97,8.97,8.96,8.96,9800.0,8.97,8.97,8.96,8.96,9800.0
2009-07-23 14:55:00,8.96,8.96,8.95,8.95,5400.0,8.96,8.96,8.95,8.95,5400.0
2009-07-23 15:00:00,8.96,8.96,8.95,8.96,29400.0,8.96,8.96,8.95,8.96,29400.0
2009-07-23 15:05:00,8.96,8.96,8.95,8.95,3400.0,8.96,8.96,8.95,8.95,3400.0
2009-07-23 15:10:00,8.95,8.95,8.94,8.94,27000.0,8.95,8.95,8.94,8.94,27000.0
2009-07-23 15:15:00,8.94,8.95,8.94,8.94,18400.0,8.94,8.95,8.94,8.94,18400.0
2009-07-23 15:20:00,8.94,8.95,8.94,8.94,18700.0,8.94,8.95,8.94,8.94,18700.0
2009-07-23 15:25:00,8.95,8.95,8.94,8.94,21400.0,8.95,8.95,8.94,8.94,21400.0
2009-07-23 15:30:00,8.94,8.98,8.94,8.96,115000.0,8.94,8.98,8.94,8.96,115000.0
2009-07-23 15:35:00,8.97,8.97,8.96,8.96,20700.0,8.97,8.97,8.96,8.96,20700.0
2009-07-23 15:40:00,8.96,8.99,8.96,8.99,89900.0,8.96,8.99,8.96,8.99,89900.0
2009-07-23 15:45:00,8.98,8.99,8.98,8.99,58500.0,8.98,8.99,8.98,8.99,58500.0
2009-07-23 15:50:00,8.99,9.05,8.98,9.0,275700.0,8.99,9.05,8.98,9.0,275700.0
2009-07-23 15:55:00,9.0,9.02,8.99,9.01,141900.0,9.0,9.02,8.99,9.01,141900.0
2009-07-24 09:30:00,8.9,8.97,8.89,8.94,37900.0,8.9,8.97,8.89,8.94,37900.0
2009-07-24 09:35:00,8.97,8.97,8.93,8.96,15400.0,8.97,8.97,8.93,8.96,15400.0
2009-07-24 09:40:00,8.97,9.07,8.97,9.05,17200.0,8.97,9.07,8.97,9.05,17200.0
2009-07-24 09:45:00,9.05,9.06,9.0,9.0,13700.0,9.05,9.06,9.0,9.0,13700.0
2009-07-24 09:50:00,9.0,9.01,8.92,8.94,23700.0,9.0,9.01,8.92,8.94,23700.0
2009-07-24 09:55:00,8.95,8.95,8.9,8.9,17200.0,8.95,8.95,8.9,8.9,17200.0
2009-07-24 10:00:00,8.9,8.9,8.87,8.89,11300.0,8.9,8.9,8.87,8.89,11300.0
2009-07-24 10:05:00,8.88,8.93,8.88,8.9,23300.0,8.88,8.93,8.88,8.9,23300.0
2009-07-24 10:10:00,8.9,8.91,8.9,8.9,21800.0,8.9,8.91,8.9,8.9,21800.0
2009-07-24 10:15:00,8.9,8.9,8.89,8.89,39000.0,8.9,8.9,8.89,8.89,39000.0
2009-07-24 10:20:00,8.9,8.96,8.89,8.96,30900.0,8.9,8.96,8.89,8.96,30900.0
2009-07-24 10:25:00,8.96,8.97,8.95,8.97,15900.0,8.96,8.97,8.95,8.97,15900.0
2009-07-24 10:30:00,8.96,8.98,8.94,8.97,26100.0,8.96,8.98,8.94,8.97,26100.0
2009-07-24 10:35:00,8.98,8.98,8.95,8.95,13200.0,8.98,8.98,8.95,8.95,13200.0
2009-07-24 10:40:00,8.95,8.95,8.95,8.95,800.0,8.95,8.95,8.95,8.95,800.0
2009-07-24 10:45:00,8.95,9.0,8.95,9.0,13500.0,8.95,9.0,8.95,9.0,13500.0
2009-07-24 10:50:00,9.0,9.01,8.99,8.99,21400.0,9.0,9.01,8.99,8.99,21400.0
2009-07-24 10:55:00,8.98,8.98,8.96,8.96,11300.0,8.98,8.98,8.96,8.96,11300.0
2009-07-24 11:00:00,8.96,8.97,8.96,8.96,900.0,8.96,8.97,8.96,8.96,900.0
2009-07-24 11:05:00,8.97,8.97,8.96,8.96,5400.0,8.97,8.97,8.96,8.96,5400.0
2009-07-24 11:10:00,8.96,8.97,8.95,8.95,3400.0,8.96,8.97,8.95,8.95,3400.0
2009-07-24 11:15:00,8.95,8.96,8.95,8.96,10300.0,8.95,8.96,8.95,8.96,10300.0
2009-07-24 11:20:00,8.96,8.97,8.95,8.96,8500.0,8.96,8.97,8.95,8.96,8500.0
2009-07-24 11:25:00,8.96,8.96,8.95,8.95,11900.0,8.96,8.96,8.95,8.95,11900.0
2009-07-24 11:30:00,8.95,8.96,8.94,8.95,7300.0,8.95,8.96,8.94,8.95,7300.0
2009-07-24 11:35:00,8.94,8.95,8.93,8.93,5700.0,8.94,8.95,8.93,8.93,5700.0
2009-07-24 11:40:00,8.93,8.94,8.93,8.93,7100.0,8.93,8.94,8.93,8.93,7100.0
2009-07-24 11:45:00,8.94,8.94,8.91,8.92,11500.0,8.94,8.94,8.91,8.92,11500.0
2009-07-24 11:50:00,8.92,8.93,8.91,8.92,15700.0,8.92,8.93,8.91,8.92,15700.0
2009-07-24 11:55:00,8.92,8.96,8.91,8.96,7900.0,8.92,8.96,8.91,8.96,7900.0
2009-07-24 12:00:00,8.97,8.99,8.96,8.99,12400.0,8.97,8.99,8.96,8.99,12400.0
2009-07-24 12:05:00,8.98,8.99,8.97,8.99,5800.0,8.98,8.99,8.97,8.99,5800.0
2009-07-24 12:10:00,8.99,8.99,8.97,8.98,10400.0,8.99,8.99,8.97,8.98,10400.0
2009-07-24 12:15:00,8.98,9.01,8.97,9.01,28600.0,8.98,9.01,8.97,9.01,28600.0
2009-07-24 12:20:00,9.0,9.04,9.0,9.04,11500.0,9.0,9.04,9.0,9.04,11500.0
2009-07-24 12:25:00,9.04,9.05,9.03,9.04,5800.0,9.04,9.05,9.03,9.04,5800.0
2009-07-24 12:30:00,9.04,9.06,9.04,9.06,24500.0,9.04,9.06,9.04,9.06,24500.0
2009-07-24 12:35:00,9.07,9.08,9.06,9.08,15700.0,9.07,9.08,9.06,9.08,15700.0
2009-07-24 12:40:00,9.07,9.11,9.07,9.09,29000.0,9.07,9.11,9.07,9.09,29000.0
2009-07-24 12:45:00,9.1,9.13,9.1,9.12,14000.0,9.1,9.13,9.1,9.12,14000.0
2009-07-24 12:50:00,9.13,9.13,9.1,9.1,52600.0,9.13,9.13,9.1,9.1,52600.0
2009-07-24 12:55:00,9.09,9.09,9.06,9.07,18900.0,9.09,9.09,9.06,9.07,18900.0
2009-07-24 13:00:00,9.07,9.07,9.04,9.04,9400.0,9.07,9.07,9.04,9.04,9400.0
2009-07-24 13:05:00,9.04,9.04,9.03,9.04,3400.0,9.04,9.04,9.03,9.04,3400.0
2009-07-24 13:10:00,9.03,9.04,9.03,9.03,18200.0,9.03,9.04,9.03,9.03,18200.0
2009-07-24 13:15:00,9.04,9.04,9.03,9.04,4200.0,9.04,9.04,9.03,9.04,4200.0
2009-07-24 13:20:00,9.03,9.05,9.03,9.05,17300.0,9.03,9.05,9.03,9.05,17300.0
2009-07-24 13:25:00,9.05,9.05,9.04,9.05,11100.0,9.05,9.05,9.04,9.05,11100.0
2009-07-24 13:30:00,9.05,9.07,9.05,9.07,6700.0,9.05,9.07,9.05,9.07,6700.0
2009-07-24 13:35:00,9.07,9.09,9.06,9.09,18600.0,9.07,9.09,9.06,9.09,18600.0
2009-07-24 13:40:00,9.09,9.09,9.08,9.08,11400.0,9.09,9.09,9.08,9.08,11400.0
2009-07-24 13:45:00,9.08,9.09,9.07,9.08,8300.0,9.08,9.09,9.07,9.08,8300.0
2009-07-24 13:50:00,9.08,9.08,9.07,9.08,6500.0,9.08,9.08,9.07,9.08,6500.0
2009-07-24 13:55:00,9.08,9.08,9.07,9.08,14100.0,9.08,9.08,9.07,9.08,14100.0
2009-07-24 14:00:00,9.08,9.1,9.08,9.1,9600.0,9.08,9.1,9.08,9.1,9600.0
2009-07-24 14:05:00,9.1,9.11,9.1,9.11,14600.0,9.1,9.11,9.1,9.11,14600.0
2009-07-24 14:10:00,9.11,9.12,9.1,9.11,5400.0,9.11,9.12,9.1,9.11,5400.0
2009-07-24 14:15:00,9.12,9.12,9.11,9.11,4400.0,9.12,9.12,9.11,9.11,4400.0
2009-07-24 14:20:00,9.11,9.11,9.1,9.1,14200.0,9.11,9.11,9.1,9.1,14200.0
2009-07-24 14:25:00,9.1,9.11,9.1,9.1,7200.0,9.1,9.11,9.1,9.1,7200.0
2009-07-24 14:30:00,9.1,9.11,9.1,9.11,14600.0,9.1,9.11,9.1,9.11,14600.0
2009-07-24 14:35:00,9.11,9.15,9.11,9.15,21700.0,9.11,9.15,9.11,9.15,21700.0
2009-07-24 14:40:00,9.14,9.15,9.14,9.15,30800.0,9.14,9.15,9.14,9.15,30800.0
2009-07-24 14:45:00,9.15,9.17,9.14,9.16,38900.0,9.15,9.17,9.14,9.16,38900.0
2009-07-24 14:50:00,9.16,9.16,9.15,9.15,13700.0,9.16,9.16,9.15,9.15,13700.0
2009-07-24 14:55:00,9.15,9.16,9.13,9.13,32800.0,9.15,9.16,9.13,9.13,32800.0
2009-07-24 15:00:00,9.14,9.14,9.11,9.11,13000.0,9.14,9.14,9.11,9.11,13000.0
2009-07-24 15:05:00,9.11,9.12,9.1,9.11,12400.0,9.11,9.12,9.1,9.11,12400.0
2009-07-24 15:10:00,9.1,9.11,9.09,9.11,17900.0,9.1,9.11,9.09,9.11,17900.0
2009-07-24 15:15:00,9.11,9.11,9.08,9.08,19300.0,9.11,9.11,9.08,9.08,19300.0
2009-07-24 15:20:00,9.08,9.1,9.07,9.1,17500.0,9.08,9.1,9.07,9.1,17500.0
2009-07-24 15:25:00,9.09,9.1,9.08,9.08,11500.0,9.09,9.1,9.08,9.08,11500.0
2009-07-24 15:30:00,9.09,9.11,9.07,9.1,29100.0,9.09,9.11,9.07,9.1,29100.0
2009-07-24 15:35:00,9.11,9.13,9.1,9.12,21700.0,9.11,9.13,9.1,9.12,21700.0
2009-07-24 15:40:00,9.12,9.13,9.12,9.12,10500.0,9.12,9.13,9.12,9.12,10500.0
2009-07-24 15:45:00,9.13,9.13,9.12,9.12,20500.0,9.13,9.13,9.12,9.12,20500.0
2009-07-24 15:50:00,9.13,9.2,9.13,9.17,249600.0,9.13,9.2,9.13,9.17,249600.0
2009-07-24 15:55:00,9.18,9.22,9.17,9.22,287900.0,9.18,9.22,9.17,9.22,287900.0
2009-07-27 09:30:00,9.21,9.33,9.21,9.23,46500.0,9.21,9.33,9.21,9.23,46500.0
2009-07-27 09:35:00,9.23,9.32,9.23,9.32,6300.0,9.23,9.32,9.23,9.32,6300.0
2009-07-27 09:40:00,9.32,9.4,9.32,9.36,26500.0,9.32,9.4,9.32,9.36,26500.0
2009-07-27 09:45:00,9.37,9.4,9.36,9.38,32000.0,9.37,9.4,9.36,9.38,32000.0
2009-07-27 09:50:00,9.38,9.4,9.36,9.39,45200.0,9.38,9.4,9.36,9.39,45200.0
2009-07-27 09:55:00,9.4,9.4,9.38,9.38,18300.0,9.4,9.4,9.38,9.38,18300.0
2009-07-27 10:00:00,9.39,9.42,9.36,9.36,79900.0,9.39,9.42,9.36,9.36,79900.0
2009-07-27 10:05:00,9.36,9.38,9.36,9.36,14800.0,9.36,9.38,9.36,9.36,14800.0
2009-07-27 10:10:00,9.36,9.42,9.36,9.37,60700.0,9.36,9.42,9.36,9.37,60700.0
2009-07-27 10:15:00,9.37,9.39,9.37,9.39,16700.0,9.37,9.39,9.37,9.39,16700.0
2009-07-27 10:20:00,9.39,9.39,9.36,9.36,24700.0,9.39,9.39,9.36,9.36,24700.0
2009-07-27 10:25:00,9.36,9.38,9.35,9.37,17300.0,9.36,9.38,9.35,9.37,17300.0
2009-07-27 10:30:00,9.36,9.37,9.32,9.33,41900.0,9.36,9.37,9.32,9.33,41900.0
2009-07-27 10:35:00,9.32,9.33,9.3,9.32,29600.0,9.32,9.33,9.3,9.32,29600.0
2009-07-27 10:40:00,9.32,9.34,9.3,9.3,25500.0,9.32,9.34,9.3,9.3,25500.0
2009-07-27 10:45:00,9.31,9.35,9.31,9.34,23600.0,9.31,9.35,9.31,9.34,23600.0
2009-07-27 10:50:00,9.34,9.35,9.33,9.34,11500.0,9.34,9.35,9.33,9.34,11500.0
2009-07-27 10:55:00,9.35,9.35,9.28,9.32,67500.0,9.35,9.35,9.28,9.32,67500.0
2009-07-27 11:00:00,9.31,9.36,9.31,9.32,22700.0,9.31,9.36,9.31,9.32,22700.0
2009-07-27 11:05:00,9.33,9.33,9.31,9.32,3700.0,9.33,9.33,9.31,9.32,3700.0
2009-07-27 11:10:00,9.31,9.32,9.29,9.29,9000.0,9.31,9.32,9.29,9.29,9000.0
2009-07-27 11:15:00,9.28,9.3,9.26,9.28,46500.0,9.28,9.3,9.26,9.28,46500.0
2009-07-27 11:20:00,9.28,9.29,9.27,9.29,8800.0,9.28,9.29,9.27,9.29,8800.0
2009-07-27 11:25:00,9.28,9.29,9.27,9.27,6900.0,9.28,9.29,9.27,9.27,6900.0
2009-07-27 11:30:00,9.27,9.3,9.27,9.29,4800.0,9.27,9.3,9.27,9.29,4800.0
2009-07-27 11:35:00,9.29,9.31,9.29,9.3,31400.0,9.29,9.31,9.29,9.3,31400.0
2009-07-27 11:40:00,9.3,9.36,9.3,9.36,32600.0,9.3,9.36,9.3,9.36,32600.0
2009-07-27 11:45:00,9.35,9.36,9.3,9.3,46500.0,9.35,9.36,9.3,9.3,46500.0
2009-07-27 11:50:00,9.3,9.31,9.28,9.28,17700.0,9.3,9.31,9.28,9.28,17700.0
2009-07-27 11:55:00,9.27,9.28,9.26,9.28,37000.0,9.27,9.28,9.26,9.28,37000.0
2009-07-27 12:00:00,9.27,9.27,9.24,9.24,92800.0,9.27,9.27,9.24,9.24,92800.0
2009-07-27 12:05:00,9.24,9.26,9.23,9.25,148500.0,9.24,9.26,9.23,9.25,148500.0
2009-07-27 12:10:00,9.25,9.26,9.25,9.26,14900.0,9.25,9.26,9.25,9.26,14900.0
2009-07-27 12:15:00,9.26,9.27,9.25,9.27,18900.0,9.26,9.27,9.25,9.27,18900.0
2009-07-27 12:20:00,9.26,9.27,9.24,9.25,78200.0,9.26,9.27,9.24,9.25,78200.0
2009-07-27 12:25:00,9.25,9.3,9.25,9.29,22400.0,9.25,9.3,9.25,9.29,22400.0
2009-07-27 12:30:00,9.3,9.3,9.29,9.29,3200.0,9.3,9.3,9.29,9.29,3200.0
2009-07-27 12:35:00,9.3,9.3,9.29,9.29,3200.0,9.3,9.3,9.29,9.29,3200.0
2009-07-27 12:40:00,9.3,9.3,9.29,9.3,4800.0,9.3,9.3,9.29,9.3,4800.0
2009-07-27 12:45:00,9.3,9.3,9.29,9.29,2300.0,9.3,9.3,9.29,9.29,2300.0
2009-07-27 12:50:00,9.3,9.3,9.29,9.3,13700.0,9.3,9.3,9.29,9.3,13700.0
2009-07-27 12:55:00,9.3,9.31,9.3,9.31,5300.0,9.3,9.31,9.3,9.31,5300.0
2009-07-27 13:00:00,9.31,9.32,9.31,9.32,25800.0,9.31,9.32,9.31,9.32,25800.0
2009-07-27 13:05:00,9.32,9.32,9.31,9.31,20500.0,9.32,9.32,9.31,9.31,20500.0
2009-07-27 13:10:00,9.31,9.32,9.31,9.32,11600.0,9.31,9.32,9.31,9.32,11600.0
2009-07-27 13:15:00,9.32,9.34,9.32,9.33,7300.0,9.32,9.34,9.32,9.33,7300.0
2009-07-27 13:20:00,9.33,9.34,9.33,9.33,4300.0,9.33,9.34,9.33,9.33,4300.0
2009-07-27 13:25:00,9.33,9.34,9.32,9.32,14000.0,9.33,9.34,9.32,9.32,14000.0
2009-07-27 13:30:00,9.33,9.33,9.31,9.32,55100.0,9.33,9.33,9.31,9.32,55100.0
2009-07-27 13:35:00,9.31,9.31,9.27,9.27,45400.0,9.31,9.31,9.27,9.27,45400.0
2009-07-27 13:40:00,9.27,9.27,9.25,9.25,13700.0,9.27,9.27,9.25,9.25,13700.0
2009-07-27 13:45:00,9.25,9.26,9.25,9.25,32300.0,9.25,9.26,9.25,9.25,32300.0
2009-07-27 13:50:00,9.26,9.26,9.25,9.26,22100.0,9.26,9.26,9.25,9.26,22100.0
2009-07-27 13:55:00,9.26,9.26,9.25,9.26,8800.0,9.26,9.26,9.25,9.26,8800.0
2009-07-27 14:00:00,9.26,9.26,9.25,9.25,4200.0,9.26,9.26,9.25,9.25,4200.0
2009-07-27 14:05:00,9.26,9.26,9.25,9.26,800.0,9.26,9.26,9.25,9.26,800.0
2009-07-27 14:10:00,9.25,9.26,9.25,9.25,4200.0,9.25,9.26,9.25,9.25,4200.0
2009-07-27 14:15:00,9.25,9.26,9.25,9.26,4700.0,9.25,9.26,9.25,9.26,4700.0
2009-07-27 14:20:00,9.25,9.26,9.25,9.26,2800.0,9.25,9.26,9.25,9.26,2800.0
2009-07-27 14:25:00,9.26,9.26,9.25,9.26,2400.0,9.26,9.26,9.25,9.26,2400.0
2009-07-27 14:30:00,9.26,9.26,9.25,9.25,1100.0,9.26,9.26,9.25,9.25,1100.0
2009-07-27 14:35:00,9.26,9.29,9.25,9.28,18700.0,9.26,9.29,9.25,9.28,18700.0
2009-07-27 14:40:00,9.28,9.29,9.28,9.29,18000.0,9.28,9.29,9.28,9.29,18000.0
2009-07-27 14:45:00,9.29,9.3,9.29,9.3,11800.0,9.29,9.3,9.29,9.3,11800.0
2009-07-27 14:50:00,9.3,9.31,9.29,9.3,15800.0,9.3,9.31,9.29,9.3,15800.0
2009-07-27 14:55:00,9.3,9.31,9.3,9.3,4500.0,9.3,9.31,9.3,9.3,4500.0
2009-07-27 15:00:00,9.3,9.31,9.3,9.31,11700.0,9.3,9.31,9.3,9.31,11700.0
2009-07-27 15:05:00,9.31,9.31,9.27,9.28,23400.0,9.31,9.31,9.27,9.28,23400.0
2009-07-27 15:10:00,9.28,9.28,9.27,9.27,9600.0,9.28,9.28,9.27,9.27,9600.0
2009-07-27 15:15:00,9.27,9.28,9.25,9.25,35400.0,9.27,9.28,9.25,9.25,35400.0
2009-07-27 15:20:00,9.26,9.26,9.25,9.25,16000.0,9.26,9.26,9.25,9.25,16000.0
2009-07-27 15:25:00,9.26,9.26,9.25,9.26,16200.0,9.26,9.26,9.25,9.26,16200.0
2009-07-27 15:30:00,9.25,9.26,9.25,9.26,22900.0,9.25,9.26,9.25,9.26,22900.0
2009-07-27 15:35:00,9.25,9.26,9.25,9.26,24700.0,9.25,9.26,9.25,9.26,24700.0
2009-07-27 15:40:00,9.26,9.29,9.26,9.29,23600.0,9.26,9.29,9.26,9.29,23600.0
2009-07-27 15:45:00,9.29,9.3,9.28,9.29,28800.0,9.29,9.3,9.28,9.29,28800.0
2009-07-27 15:50:00,9.3,9.35,9.3,9.35,141900.0,9.3,9.35,9.3,9.35,141900.0
2009-07-27 15:55:00,9.35,9.36,9.34,9.35,215100.0,9.35,9.36,9.34,9.35,215100.0
2009-07-28 09:30:00,9.21,9.39,9.21,9.36,20000.0,9.21,9.39,9.21,9.36,20000.0
2009-07-28 09:35:00,9.36,9.39,9.32,9.36,21400.0,9.36,9.39,9.32,9.36,21400.0
2009-07-28 09:40:00,9.37,9.44,9.37,9.41,34800.0,9.37,9.44,9.37,9.41,34800.0
2009-07-28 09:45:00,9.42,9.43,9.39,9.42,43900.0,9.42,9.43,9.39,9.42,43900.0
2009-07-28 09:50:00,9.43,9.47,9.43,9.47,56300.0,9.43,9.47,9.43,9.47,56300.0
2009-07-28 09:55:00,9.47,9.53,9.47,9.52,53400.0,9.47,9.53,9.47,9.52,53400.0
2009-07-28 10:00:00,9.51,9.51,9.44,9.44,29200.0,9.51,9.51,9.44,9.44,29200.0
2009-07-28 10:05:00,9.44,9.45,9.4,9.41,27500.0,9.44,9.45,9.4,9.41,27500.0
2009-07-28 10:10:00,9.41,9.42,9.35,9.36,69000.0,9.41,9.42,9.35,9.36,69000.0
2009-07-28 10:15:00,9.36,9.36,9.34,9.36,65800.0,9.36,9.36,9.34,9.36,65800.0
2009-07-28 10:20:00,9.35,9.43,9.34,9.36,80300.0,9.35,9.43,9.34,9.36,80300.0
2009-07-28 10:25:00,9.36,9.36,9.33,9.35,65700.0,9.36,9.36,9.33,9.35,65700.0
2009-07-28 10:30:00,9.36,9.39,9.35,9.37,28200.0,9.36,9.39,9.35,9.37,28200.0
2009-07-28 10:35:00,9.38,9.38,9.37,9.38,5900.0,9.38,9.38,9.37,9.38,5900.0
2009-07-28 10:40:00,9.38,9.38,9.37,9.38,20300.0,9.38,9.38,9.37,9.38,20300.0
2009-07-28 10:45:00,9.38,9.38,9.37,9.37,6600.0,9.38,9.38,9.37,9.37,6600.0
2009-07-28 10:50:00,9.38,9.38,9.34,9.34,21200.0,9.38,9.38,9.34,9.34,21200.0
2009-07-28 10:55:00,9.34,9.35,9.33,9.34,51900.0,9.34,9.35,9.33,9.34,51900.0
2009-07-28 11:00:00,9.34,9.34,9.28,9.29,200600.0,9.34,9.34,9.28,9.29,200600.0
2009-07-28 11:05:00,9.3,9.34,9.28,9.31,36400.0,9.3,9.34,9.28,9.31,36400.0
2009-07-28 11:10:00,9.31,9.31,9.27,9.27,438800.0,9.31,9.31,9.27,9.27,438800.0
2009-07-28 11:15:00,9.27,9.27,9.25,9.25,269000.0,9.27,9.27,9.25,9.25,269000.0
2009-07-28 11:20:00,9.25,9.28,9.25,9.27,93800.0,9.25,9.28,9.25,9.27,93800.0
2009-07-28 11:25:00,9.27,9.28,9.27,9.27,13000.0,9.27,9.28,9.27,9.27,13000.0
2009-07-28 11:30:00,9.27,9.28,9.25,9.25,8200.0,9.27,9.28,9.25,9.25,8200.0
2009-07-28 11:35:00,9.25,9.27,9.25,9.27,56300.0,9.25,9.27,9.25,9.27,56300.0
2009-07-28 11:40:00,9.26,9.27,9.25,9.26,16300.0,9.26,9.27,9.25,9.26,16300.0
2009-07-28 11:45:00,9.26,9.27,9.26,9.26,25900.0,9.26,9.27,9.26,9.26,25900.0
2009-07-28 11:50:00,9.26,9.27,9.26,9.26,16400.0,9.26,9.27,9.26,9.26,16400.0
2009-07-28 11:55:00,9.27,9.34,9.25,9.32,98700.0,9.27,9.34,9.25,9.32,98700.0
2009-07-28 12:00:00,9.32,9.33,9.31,9.31,14800.0,9.32,9.33,9.31,9.31,14800.0
2009-07-28 12:05:00,9.31,9.34,9.31,9.31,20500.0,9.31,9.34,9.31,9.31,20500.0
2009-07-28 12:10:00,9.31,9.31,9.3,9.3,13500.0,9.31,9.31,9.3,9.3,13500.0
2009-07-28 12:15:00,9.31,9.31,9.28,9.28,42400.0,9.31,9.31,9.28,9.28,42400.0
2009-07-28 12:20:00,9.28,9.29,9.27,9.28,35400.0,9.28,9.29,9.27,9.28,35400.0
2009-07-28 12:25:00,9.28,9.28,9.27,9.27,13500.0,9.28,9.28,9.27,9.27,13500.0
2009-07-28 12:30:00,9.27,9.27,9.26,9.27,27400.0,9.27,9.27,9.26,9.27,27400.0
2009-07-28 12:35:00,9.26,9.28,9.26,9.27,23200.0,9.26,9.28,9.26,9.27,23200.0
2009-07-28 12:40:00,9.28,9.28,9.26,9.26,20500.0,9.28,9.28,9.26,9.26,20500.0
2009-07-28 12:45:00,9.27,9.27,9.26,9.27,5000.0,9.27,9.27,9.26,9.27,5000.0
2009-07-28 12:50:00,9.27,9.27,9.24,9.25,53000.0,9.27,9.27,9.24,9.25,53000.0
2009-07-28 12:55:00,9.26,9.27,9.25,9.27,14600.0,9.26,9.27,9.25,9.27,14600.0
2009-07-28 13:00:00,9.28,9.28,9.26,9.26,14900.0,9.28,9.28,9.26,9.26,14900.0
2009-07-28 13:05:00,9.26,9.27,9.26,9.26,1800.0,9.26,9.27,9.26,9.26,1800.0
2009-07-28 13:10:00,9.27,9.3,9.27,9.3,42000.0,9.27,9.3,9.27,9.3,42000.0
2009-07-28 13:15:00,9.3,9.3,9.27,9.27,28100.0,9.3,9.3,9.27,9.27,28100.0
2009-07-28 13:20:00,9.27,9.28,9.27,9.27,17400.0,9.27,9.28,9.27,9.27,17400.0
2009-07-28 13:25:00,9.28,9.28,9.25,9.26,26500.0,9.28,9.28,9.25,9.26,26500.0
2009-07-28 13:30:00,9.27,9.27,9.26,9.27,12100.0,9.27,9.27,9.26,9.27,12100.0
2009-07-28 13:35:00,9.26,9.27,9.26,9.27,10800.0,9.26,9.27,9.26,9.27,10800.0
2009-07-28 13:40:00,9.26,9.27,9.26,9.26,9500.0,9.26,9.27,9.26,9.26,9500.0
2009-07-28 13:45:00,9.26,9.27,9.25,9.26,14200.0,9.26,9.27,9.25,9.26,14200.0
2009-07-28 13:50:00,9.25,9.26,9.25,9.25,10900.0,9.25,9.26,9.25,9.25,10900.0
2009-07-28 13:55:00,9.25,9.26,9.25,9.26,15200.0,9.25,9.26,9.25,9.26,15200.0
2009-07-28 14:00:00,9.25,9.26,9.25,9.26,18400.0,9.25,9.26,9.25,9.26,18400.0
2009-07-28 14:05:00,9.25,9.26,9.25,9.25,3900.0,9.25,9.26,9.25,9.25,3900.0
2009-07-28 14:10:00,9.26,9.26,9.25,9.26,8000.0,9.26,9.26,9.25,9.26,8000.0
2009-07-28 14:15:00,9.25,9.26,9.25,9.25,16300.0,9.25,9.26,9.25,9.25,16300.0
2009-07-28 14:20:00,9.25,9.26,9.25,9.25,13700.0,9.25,9.26,9.25,9.25,13700.0
2009-07-28 14:25:00,9.25,9.26,9.25,9.25,17300.0,9.25,9.26,9.25,9.25,17300.0
2009-07-28 14:30:00,9.25,9.31,9.25,9.31,72700.0,9.25,9.31,9.25,9.31,72700.0
2009-07-28 14:35:00,9.31,9.33,9.31,9.32,12800.0,9.31,9.33,9.31,9.32,12800.0
2009-07-28 14:40:00,9.32,9.33,9.3,9.3,21200.0,9.32,9.33,9.3,9.3,21200.0
2009-07-28 14:45:00,9.31,9.31,9.29,9.29,13200.0,9.31,9.31,9.29,9.29,13200.0
2009-07-28 14:50:00,9.3,9.3,9.28,9.29,14100.0,9.3,9.3,9.28,9.29,14100.0
2009-07-28 14:55:00,9.29,9.29,9.26,9.26,16000.0,9.29,9.29,9.26,9.26,16000.0
2009-07-28 15:00:00,9.26,9.27,9.26,9.27,3600.0,9.26,9.27,9.26,9.27,3600.0
2009-07-28 15:05:00,9.26,9.27,9.26,9.26,4600.0,9.26,9.27,9.26,9.26,4600.0
2009-07-28 15:10:00,9.27,9.29,9.26,9.29,14700.0,9.27,9.29,9.26,9.29,14700.0
2009-07-28 15:15:00,9.28,9.29,9.28,9.29,10200.0,9.28,9.29,9.28,9.29,10200.0
2009-07-28 15:20:00,9.28,9.3,9.28,9.29,23700.0,9.28,9.3,9.28,9.29,23700.0
2009-07-28 15:25:00,9.28,9.29,9.28,9.29,7000.0,9.28,9.29,9.28,9.29,7000.0
2009-07-28 15:30:00,9.29,9.3,9.28,9.3,26000.0,9.29,9.3,9.28,9.3,26000.0
2009-07-28 15:35:00,9.3,9.33,9.29,9.33,59500.0,9.3,9.33,9.29,9.33,59500.0
2009-07-28 15:40:00,9.34,9.38,9.32,9.36,67900.0,9.34,9.38,9.32,9.36,67900.0
2009-07-28 15:45:00,9.36,9.37,9.36,9.36,21700.0,9.36,9.37,9.36,9.36,21700.0
2009-07-28 15:50:00,9.36,9.38,9.36,9.36,72900.0,9.36,9.38,9.36,9.36,72900.0
2009-07-28 15:55:00,9.36,9.38,9.35,9.37,51000.0,9.36,9.38,9.35,9.37,51000.0
2009-07-29 09:30:00,9.33,9.33,9.25,9.25,21800.0,9.33,9.33,9.25,9.25,21800.0
2009-07-29 09:35:00,9.25,9.31,9.25,9.3,89300.0,9.25,9.31,9.25,9.3,89300.0
2009-07-29 09:40:00,9.3,9.35,9.29,9.35,25600.0,9.3,9.35,9.29,9.35,25600.0
2009-07-29 09:45:00,9.37,9.39,9.34,9.34,28100.0,9.37,9.39,9.34,9.34,28100.0
2009-07-29 09:50:00,9.34,9.35,9.33,9.34,33200.0,9.34,9.35,9.33,9.34,33200.0
2009-07-29 09:55:00,9.34,9.41,9.34,9.38,44600.0,9.34,9.41,9.34,9.38,44600.0
2009-07-29 10:00:00,9.38,9.45,9.38,9.43,56500.0,9.38,9.45,9.38,9.43,56500.0
2009-07-29 10:05:00,9.43,9.52,9.42,9.51,46100.0,9.43,9.52,9.42,9.51,46100.0
2009-07-29 10:10:00,9.5,9.53,9.48,9.5,27200.0,9.5,9.53,9.48,9.5,27200.0
2009-07-29 10:15:00,9.5,9.5,9.47,9.48,54700.0,9.5,9.5,9.47,9.48,54700.0
2009-07-29 10:20:00,9.47,9.48,9.41,9.45,41700.0,9.47,9.48,9.41,9.45,41700.0
2009-07-29 10:25:00,9.44,9.48,9.44,9.46,35200.0,9.44,9.48,9.44,9.46,35200.0
2009-07-29 10:30:00,9.47,9.47,9.41,9.41,13800.0,9.47,9.47,9.41,9.41,13800.0
2009-07-29 10:35:00,9.41,9.42,9.38,9.41,35400.0,9.41,9.42,9.38,9.41,35400.0
2009-07-29 10:40:00,9.41,9.42,9.4,9.4,7300.0,9.41,9.42,9.4,9.4,7300.0
2009-07-29 10:45:00,9.4,9.41,9.4,9.4,7700.0,9.4,9.41,9.4,9.4,7700.0
2009-07-29 10:50:00,9.4,9.45,9.4,9.43,26700.0,9.4,9.45,9.4,9.43,26700.0
2009-07-29 10:55:00,9.43,9.44,9.4,9.4,109600.0,9.43,9.44,9.4,9.4,109600.0
2009-07-29 11:00:00,9.41,9.41,9.4,9.4,7300.0,9.41,9.41,9.4,9.4,7300.0
2009-07-29 11:05:00,9.4,9.43,9.4,9.43,11100.0,9.4,9.43,9.4,9.43,11100.0
2009-07-29 11:10:00,9.42,9.42,9.4,9.4,1151200.0,9.42,9.42,9.4,9.4,1151200.0
2009-07-29 11:15:00,9.4,9.41,9.4,9.4,104500.0,9.4,9.41,9.4,9.4,104500.0
2009-07-29 11:20:00,9.4,9.41,9.4,9.4,75500.0,9.4,9.41,9.4,9.4,75500.0
2009-07-29 11:25:00,9.4,9.41,9.4,9.4,13900.0,9.4,9.41,9.4,9.4,13900.0
2009-07-29 11:30:00,9.4,9.41,9.4,9.4,37700.0,9.4,9.41,9.4,9.4,37700.0
2009-07-29 11:35:00,9.4,9.41,9.4,9.4,17400.0,9.4,9.41,9.4,9.4,17400.0
2009-07-29 11:40:00,9.4,9.41,9.39,9.41,30400.0,9.4,9.41,9.39,9.41,30400.0
2009-07-29 11:45:00,9.4,9.41,9.4,9.4,21100.0,9.4,9.41,9.4,9.4,21100.0
2009-07-29 11:50:00,9.4,9.43,9.4,9.42,24400.0,9.4,9.43,9.4,9.42,24400.0
2009-07-29 11:55:00,9.43,9.43,9.42,9.42,7000.0,9.43,9.43,9.42,9.42,7000.0
2009-07-29 12:00:00,9.42,9.42,9.41,9.41,9900.0,9.42,9.42,9.41,9.41,9900.0
2009-07-29 12:05:00,9.41,9.42,9.4,9.4,23700.0,9.41,9.42,9.4,9.4,23700.0
2009-07-29 12:10:00,9.4,9.42,9.4,9.41,21200.0,9.4,9.42,9.4,9.41,21200.0
2009-07-29 12:15:00,9.41,9.42,9.41,9.41,2400.0,9.41,9.42,9.41,9.41,2400.0
2009-07-29 12:20:00,9.41,9.42,9.4,9.41,26600.0,9.41,9.42,9.4,9.41,26600.0
2009-07-29 12:25:00,9.41,9.42,9.41,9.41,6400.0,9.41,9.42,9.41,9.41,6400.0
2009-07-29 12:30:00,9.41,9.42,9.41,9.41,9700.0,9.41,9.42,9.41,9.41,9700.0
2009-07-29 12:35:00,9.41,9.47,9.41,9.44,77400.0,9.41,9.47,9.41,9.44,77400.0
2009-07-29 12:40:00,9.44,9.45,9.44,9.45,20700.0,9.44,9.45,9.44,9.45,20700.0
2009-07-29 12:45:00,9.44,9.45,9.44,9.44,3700.0,9.44,9.45,9.44,9.44,3700.0
2009-07-29 12:50:00,9.44,9.45,9.43,9.43,21200.0,9.44,9.45,9.43,9.43,21200.0
2009-07-29 12:55:00,9.43,9.43,9.42,9.42,4500.0,9.43,9.43,9.42,9.42,4500.0
2009-07-29 13:00:00,9.42,9.43,9.4,9.42,47000.0,9.42,9.43,9.4,9.42,47000.0
2009-07-29 13:05:00,9.43,9.46,9.42,9.45,25300.0,9.43,9.46,9.42,9.45,25300.0
2009-07-29 13:10:00,9.45,9.45,9.44,9.44,6500.0,9.45,9.45,9.44,9.44,6500.0
2009-07-29 13:15:00,9.44,9.45,9.43,9.44,19800.0,9.44,9.45,9.43,9.44,19800.0
2009-07-29 13:20:00,9.44,9.45,9.44,9.44,6400.0,9.44,9.45,9.44,9.44,6400.0
2009-07-29 13:25:00,9.43,9.43,9.39,9.39,11200.0,9.43,9.43,9.39,9.39,11200.0
2009-07-29 13:30:00,9.39,9.41,9.36,9.36,106300.0,9.39,9.41,9.36,9.36,106300.0
2009-07-29 13:35:00,9.36,9.36,9.32,9.33,14400.0,9.36,9.36,9.32,9.33,14400.0
2009-07-29 13:40:00,9.33,9.35,9.33,9.35,28000.0,9.33,9.35,9.33,9.35,28000.0
2009-07-29 13:45:00,9.35,9.36,9.35,9.35,19400.0,9.35,9.36,9.35,9.35,19400.0
2009-07-29 13:50:00,9.35,9.37,9.35,9.37,15100.0,9.35,9.37,9.35,9.37,15100.0
2009-07-29 13:55:00,9.37,9.37,9.36,9.37,6600.0,9.37,9.37,9.36,9.37,6600.0
2009-07-29 14:00:00,9.37,9.4,9.36,9.4,18700.0,9.37,9.4,9.36,9.4,18700.0
2009-07-29 14:05:00,9.4,9.41,9.39,9.39,22500.0,9.4,9.41,9.39,9.39,22500.0
2009-07-29 14:10:00,9.39,9.41,9.39,9.4,23000.0,9.39,9.41,9.39,9.4,23000.0
2009-07-29 14:15:00,9.4,9.41,9.4,9.41,3300.0,9.4,9.41,9.4,9.41,3300.0
2009-07-29 14:20:00,9.4,9.41,9.4,9.4,12200.0,9.4,9.41,9.4,9.4,12200.0
2009-07-29 14:25:00,9.4,9.41,9.39,9.41,16900.0,9.4,9.41,9.39,9.41,16900.0
2009-07-29 14:30:00,9.4,9.41,9.4,9.4,7200.0,9.4,9.41,9.4,9.4,7200.0
2009-07-29 14:35:00,9.4,9.41,9.38,9.4,61900.0,9.4,9.41,9.38,9.4,61900.0
2009-07-29 14:40:00,9.39,9.4,9.39,9.39,10300.0,9.39,9.4,9.39,9.39,10300.0
2009-07-29 14:45:00,9.4,9.4,9.38,9.38,8700.0,9.4,9.4,9.38,9.38,8700.0
2009-07-29 14:50:00,9.38,9.39,9.38,9.38,9100.0,9.38,9.39,9.38,9.38,9100.0
2009-07-29 14:55:00,9.38,9.41,9.38,9.4,28300.0,9.38,9.41,9.38,9.4,28300.0
2009-07-29 15:00:00,9.4,9.41,9.4,9.41,4800.0,9.4,9.41,9.4,9.41,4800.0
2009-07-29 15:05:00,9.4,9.41,9.4,9.4,20200.0,9.4,9.41,9.4,9.4,20200.0
2009-07-29 15:10:00,9.4,9.42,9.4,9.42,24300.0,9.4,9.42,9.4,9.42,24300.0
2009-07-29 15:15:00,9.41,9.41,9.4,9.4,14600.0,9.41,9.41,9.4,9.4,14600.0
2009-07-29 15:20:00,9.41,9.41,9.39,9.4,20300.0,9.41,9.41,9.39,9.4,20300.0
2009-07-29 15:25:00,9.4,9.41,9.38,9.38,91400.0,9.4,9.41,9.38,9.38,91400.0
2009-07-29 15:30:00,9.38,9.41,9.38,9.39,32600.0,9.38,9.41,9.38,9.39,32600.0
2009-07-29 15:35:00,9.39,9.42,9.39,9.42,56700.0,9.39,9.42,9.39,9.42,56700.0
2009-07-29 15:40:00,9.41,9.47,9.41,9.45,63100.0,9.41,9.47,9.41,9.45,63100.0
2009-07-29 15:45:00,9.46,9.47,9.45,9.46,35200.0,9.46,9.47,9.45,9.46,35200.0
2009-07-29 15:50:00,9.46,9.46,9.41,9.41,64700.0,9.46,9.46,9.41,9.41,64700.0
2009-07-29 15:55:00,9.41,9.46,9.4,9.44,129800.0,9.41,9.46,9.4,9.44,129800.0
2009-07-30 09:30:00,9.5,9.5,9.44,9.47,19000.0,9.5,9.5,9.44,9.47,19000.0
2009-07-30 09:35:00,9.48,9.49,9.43,9.48,14400.0,9.48,9.49,9.43,9.48,14400.0
2009-07-30 09:40:00,9.48,9.53,9.47,9.53,21700.0,9.48,9.53,9.47,9.53,21700.0
2009-07-30 09:45:00,9.52,9.55,9.51,9.52,32100.0,9.52,9.55,9.51,9.52,32100.0
2009-07-30 09:50:00,9.51,9.52,9.43,9.49,92700.0,9.51,9.52,9.43,9.49,92700.0
2009-07-30 09:55:00,9.5,9.53,9.47,9.53,25200.0,9.5,9.53,9.47,9.53,25200.0
2009-07-30 10:00:00,9.53,9.54,9.53,9.53,11600.0,9.53,9.54,9.53,9.53,11600.0
2009-07-30 10:05:00,9.54,9.62,9.53,9.61,13100.0,9.54,9.62,9.53,9.61,13100.0
2009-07-30 10:10:00,9.61,9.62,9.6,9.6,17200.0,9.61,9.62,9.6,9.6,17200.0
2009-07-30 10:15:00,9.61,9.61,9.57,9.57,21200.0,9.61,9.61,9.57,9.57,21200.0
2009-07-30 10:20:00,9.58,9.58,9.53,9.54,17800.0,9.58,9.58,9.53,9.54,17800.0
2009-07-30 10:25:00,9.53,9.55,9.52,9.55,14200.0,9.53,9.55,9.52,9.55,14200.0
2009-07-30 10:30:00,9.56,9.56,9.55,9.56,4900.0,9.56,9.56,9.55,9.56,4900.0
2009-07-30 10:35:00,9.56,9.64,9.56,9.64,29800.0,9.56,9.64,9.56,9.64,29800.0
2009-07-30 10:40:00,9.64,9.64,9.62,9.63,9000.0,9.64,9.64,9.62,9.63,9000.0
2009-07-30 10:45:00,9.63,9.63,9.62,9.63,8300.0,9.63,9.63,9.62,9.63,8300.0
2009-07-30 10:50:00,9.62,9.63,9.59,9.62,20700.0,9.62,9.63,9.59,9.62,20700.0
2009-07-30 10:55:00,9.63,9.63,9.59,9.6,39600.0,9.63,9.63,9.59,9.6,39600.0
2009-07-30 11:00:00,9.6,9.6,9.58,9.58,54600.0,9.6,9.6,9.58,9.58,54600.0
2009-07-30 11:05:00,9.59,9.59,9.57,9.57,13400.0,9.59,9.59,9.57,9.57,13400.0
2009-07-30 11:10:00,9.57,9.6,9.57,9.6,25300.0,9.57,9.6,9.57,9.6,25300.0
2009-07-30 11:15:00,9.6,9.6,9.59,9.59,14400.0,9.6,9.6,9.59,9.59,14400.0
2009-07-30 11:20:00,9.59,9.6,9.59,9.6,3700.0,9.59,9.6,9.59,9.6,3700.0
2009-07-30 11:25:00,9.59,9.6,9.59,9.59,10700.0,9.59,9.6,9.59,9.59,10700.0
2009-07-30 11:30:00,9.59,9.6,9.59,9.6,20700.0,9.59,9.6,9.59,9.6,20700.0
2009-07-30 11:35:00,9.6,9.63,9.6,9.61,22300.0,9.6,9.63,9.6,9.61,22300.0
2009-07-30 11:40:00,9.61,9.62,9.6,9.61,17300.0,9.61,9.62,9.6,9.61,17300.0
2009-07-30 11:45:00,9.59,9.59,9.58,9.58,7700.0,9.59,9.59,9.58,9.58,7700.0
2009-07-30 11:50:00,9.58,9.59,9.58,9.58,8200.0,9.58,9.59,9.58,9.58,8200.0
2009-07-30 11:55:00,9.58,9.59,9.54,9.55,19500.0,9.58,9.59,9.54,9.55,19500.0
2009-07-30 12:00:00,9.56,9.56,9.55,9.56,1500.0,9.56,9.56,9.55,9.56,1500.0
2009-07-30 12:05:00,9.55,9.55,9.5,9.5,36600.0,9.55,9.55,9.5,9.5,36600.0
2009-07-30 12:10:00,9.5,9.5,9.49,9.5,10400.0,9.5,9.5,9.49,9.5,10400.0
2009-07-30 12:15:00,9.5,9.5,9.49,9.5,21600.0,9.5,9.5,9.49,9.5,21600.0
2009-07-30 12:20:00,9.5,9.51,9.5,9.5,12500.0,9.5,9.51,9.5,9.5,12500.0
2009-07-30 12:25:00,9.5,9.51,9.5,9.51,800.0,9.5,9.51,9.5,9.51,800.0
2009-07-30 12:30:00,9.51,9.51,9.5,9.51,11500.0,9.51,9.51,9.5,9.51,11500.0
2009-07-30 12:35:00,9.51,9.51,9.5,9.5,28100.0,9.51,9.51,9.5,9.5,28100.0
2009-07-30 12:40:00,9.5,9.51,9.5,9.5,900.0,9.5,9.51,9.5,9.5,900.0
2009-07-30 12:45:00,9.5,9.51,9.48,9.49,20000.0,9.5,9.51,9.48,9.49,20000.0
2009-07-30 12:50:00,9.49,9.5,9.49,9.5,4200.0,9.49,9.5,9.49,9.5,4200.0
2009-07-30 12:55:00,9.5,9.5,9.49,9.49,2600.0,9.5,9.5,9.49,9.49,2600.0
2009-07-30 13:00:00,9.5,9.51,9.5,9.5,14400.0,9.5,9.51,9.5,9.5,14400.0
2009-07-30 13:05:00,9.51,9.51,9.5,9.51,8600.0,9.51,9.51,9.5,9.51,8600.0
2009-07-30 13:10:00,9.5,9.51,9.5,9.51,16000.0,9.5,9.51,9.5,9.51,16000.0
2009-07-30 13:15:00,9.5,9.51,9.5,9.51,9700.0,9.5,9.51,9.5,9.51,9700.0
2009-07-30 13:20:00,9.51,9.54,9.51,9.53,25000.0,9.51,9.54,9.51,9.53,25000.0
2009-07-30 13:25:00,9.54,9.54,9.53,9.54,6000.0,9.54,9.54,9.53,9.54,6000.0
2009-07-30 13:30:00,9.54,9.57,9.53,9.56,23700.0,9.54,9.57,9.53,9.56,23700.0
2009-07-30 13:35:00,9.57,9.58,9.56,9.58,21800.0,9.57,9.58,9.56,9.58,21800.0
2009-07-30 13:40:00,9.58,9.6,9.57,9.58,8500.0,9.58,9.6,9.57,9.58,8500.0
2009-07-30 13:45:00,9.59,9.59,9.58,9.59,6300.0,9.59,9.59,9.58,9.59,6300.0
2009-07-30 13:50:00,9.59,9.6,9.58,9.59,7900.0,9.59,9.6,9.58,9.59,7900.0
2009-07-30 13:55:00,9.59,9.6,9.58,9.58,6900.0,9.59,9.6,9.58,9.58,6900.0
2009-07-30 14:00:00,9.58,9.59,9.57,9.57,4300.0,9.58,9.59,9.57,9.57,4300.0
2009-07-30 14:05:00,9.57,9.58,9.55,9.55,6400.0,9.57,9.58,9.55,9.55,6400.0
2009-07-30 14:10:00,9.55,9.56,9.55,9.55,3800.0,9.55,9.56,9.55,9.55,3800.0
2009-07-30 14:15:00,9.55,9.56,9.55,9.56,5200.0,9.55,9.56,9.55,9.56,5200.0
2009-07-30 14:20:00,9.55,9.56,9.55,9.55,2400.0,9.55,9.56,9.55,9.55,2400.0
2009-07-30 14:25:00,9.56,9.56,9.55,9.56,13900.0,9.56,9.56,9.55,9.56,13900.0
2009-07-30 14:30:00,9.56,9.57,9.56,9.56,8200.0,9.56,9.57,9.56,9.56,8200.0
2009-07-30 14:35:00,9.56,9.57,9.56,9.57,1600.0,9.56,9.57,9.56,9.57,1600.0
2009-07-30 14:40:00,9.56,9.57,9.56,9.57,3600.0,9.56,9.57,9.56,9.57,3600.0
2009-07-30 14:45:00,9.57,9.58,9.56,9.57,11100.0,9.57,9.58,9.56,9.57,11100.0
2009-07-30 14:50:00,9.58,9.6,9.56,9.59,19100.0,9.58,9.6,9.56,9.59,19100.0
2009-07-30 14:55:00,9.6,9.6,9.58,9.59,5000.0,9.6,9.6,9.58,9.59,5000.0
2009-07-30 15:00:00,9.58,9.59,9.58,9.59,10500.0,9.58,9.59,9.58,9.59,10500.0
2009-07-30 15:05:00,9.58,9.6,9.58,9.6,8100.0,9.58,9.6,9.58,9.6,8100.0
2009-07-30 15:10:00,9.59,9.6,9.56,9.58,47700.0,9.59,9.6,9.56,9.58,47700.0
2009-07-30 15:15:00,9.58,9.58,9.57,9.58,2100.0,9.58,9.58,9.57,9.58,2100.0
2009-07-30 15:20:00,9.57,9.59,9.57,9.58,18500.0,9.57,9.59,9.57,9.58,18500.0
2009-07-30 15:25:00,9.59,9.59,9.58,9.59,5100.0,9.59,9.59,9.58,9.59,5100.0
2009-07-30 15:30:00,9.58,9.61,9.57,9.6,69400.0,9.58,9.61,9.57,9.6,69400.0
2009-07-30 15:35:00,9.59,9.6,9.56,9.57,11100.0,9.59,9.6,9.56,9.57,11100.0
2009-07-30 15:40:00,9.56,9.56,9.51,9.52,31700.0,9.56,9.56,9.51,9.52,31700.0
2009-07-30 15:45:00,9.52,9.53,9.49,9.5,29200.0,9.52,9.53,9.49,9.5,29200.0
2009-07-30 15:50:00,9.5,9.51,9.45,9.5,295200.0,9.5,9.51,9.45,9.5,295200.0
2009-07-30 15:55:00,9.51,9.53,9.47,9.51,133100.0,9.51,9.53,9.47,9.51,133100.0
2009-07-31 09:30:00,9.45,9.54,9.28,9.49,21200.0,9.45,9.54,9.28,9.49,21200.0
2009-07-31 09:35:00,9.52,9.55,9.41,9.49,10200.0,9.52,9.55,9.41,9.49,10200.0
2009-07-31 09:40:00,9.49,9.5,9.43,9.46,4100.0,9.49,9.5,9.43,9.46,4100.0
2009-07-31 09:45:00,9.46,9.52,9.46,9.49,8300.0,9.46,9.52,9.46,9.49,8300.0
2009-07-31 09:50:00,9.49,9.57,9.47,9.56,19300.0,9.49,9.57,9.47,9.56,19300.0
2009-07-31 09:55:00,9.56,9.63,9.53,9.56,24600.0,9.56,9.63,9.53,9.56,24600.0
2009-07-31 10:00:00,9.57,9.63,9.52,9.61,12200.0,9.57,9.63,9.52,9.61,12200.0
2009-07-31 10:05:00,9.61,9.61,9.56,9.61,12000.0,9.61,9.61,9.56,9.61,12000.0
2009-07-31 10:10:00,9.61,9.61,9.56,9.57,11500.0,9.61,9.61,9.56,9.57,11500.0
2009-07-31 10:15:00,9.56,9.6,9.54,9.56,32100.0,9.56,9.6,9.54,9.56,32100.0
2009-07-31 10:20:00,9.56,9.59,9.54,9.55,13500.0,9.56,9.59,9.54,9.55,13500.0
2009-07-31 10:25:00,9.54,9.58,9.54,9.55,22100.0,9.54,9.58,9.54,9.55,22100.0
2009-07-31 10:30:00,9.55,9.56,9.55,9.56,12000.0,9.55,9.56,9.55,9.56,12000.0
2009-07-31 10:35:00,9.56,9.57,9.54,9.54,38800.0,9.56,9.57,9.54,9.54,38800.0
2009-07-31 10:40:00,9.54,9.57,9.54,9.55,19800.0,9.54,9.57,9.54,9.55,19800.0
2009-07-31 10:45:00,9.55,9.57,9.53,9.53,15100.0,9.55,9.57,9.53,9.53,15100.0
2009-07-31 10:50:00,9.54,9.54,9.53,9.53,4400.0,9.54,9.54,9.53,9.53,4400.0
2009-07-31 10:55:00,9.54,9.55,9.54,9.55,1300.0,9.54,9.55,9.54,9.55,1300.0
2009-07-31 11:00:00,9.55,9.55,9.53,9.55,8700.0,9.55,9.55,9.53,9.55,8700.0
2009-07-31 11:05:00,9.55,9.55,9.53,9.54,8100.0,9.55,9.55,9.53,9.54,8100.0
2009-07-31 11:10:00,9.53,9.53,9.5,9.51,21700.0,9.53,9.53,9.5,9.51,21700.0
2009-07-31 11:15:00,9.51,9.52,9.5,9.52,9200.0,9.51,9.52,9.5,9.52,9200.0
2009-07-31 11:20:00,9.51,9.52,9.51,9.52,1900.0,9.51,9.52,9.51,9.52,1900.0
2009-07-31 11:25:00,9.52,9.52,9.51,9.52,3700.0,9.52,9.52,9.51,9.52,3700.0
2009-07-31 11:30:00,9.52,9.52,9.51,9.52,3600.0,9.52,9.52,9.51,9.52,3600.0
2009-07-31 11:35:00,9.52,9.52,9.51,9.52,4300.0,9.52,9.52,9.51,9.52,4300.0
2009-07-31 11:40:00,9.52,9.52,9.51,9.51,1000.0,9.52,9.52,9.51,9.51,1000.0
2009-07-31 11:45:00,9.52,9.52,9.49,9.49,15700.0,9.52,9.52,9.49,9.49,15700.0
2009-07-31 11:50:00,9.5,9.5,9.49,9.49,4100.0,9.5,9.5,9.49,9.49,4100.0
2009-07-31 11:55:00,9.49,9.49,9.48,9.48,16900.0,9.49,9.49,9.48,9.48,16900.0
2009-07-31 12:00:00,9.49,9.49,9.48,9.48,2500.0,9.49,9.49,9.48,9.48,2500.0
2009-07-31 12:05:00,9.48,9.49,9.48,9.48,7100.0,9.48,9.49,9.48,9.48,7100.0
2009-07-31 12:10:00,9.48,9.49,9.46,9.47,47900.0,9.48,9.49,9.46,9.47,47900.0
2009-07-31 12:15:00,9.46,9.47,9.45,9.45,16500.0,9.46,9.47,9.45,9.45,16500.0
2009-07-31 12:20:00,9.46,9.49,9.45,9.49,12500.0,9.46,9.49,9.45,9.49,12500.0
2009-07-31 12:25:00,9.49,9.49,9.48,9.48,5200.0,9.49,9.49,9.48,9.48,5200.0
2009-07-31 12:30:00,9.49,9.49,9.48,9.49,3200.0,9.49,9.49,9.48,9.49,3200.0
2009-07-31 12:35:00,9.49,9.49,9.48,9.48,1600.0,9.49,9.49,9.48,9.48,1600.0
2009-07-31 12:40:00,9.48,9.49,9.48,9.48,800.0,9.48,9.49,9.48,9.48,800.0
2009-07-31 12:45:00,9.48,9.49,9.48,9.49,12500.0,9.48,9.49,9.48,9.49,12500.0
2009-07-31 12:50:00,9.49,9.49,9.48,9.48,8400.0,9.49,9.49,9.48,9.48,8400.0
2009-07-31 12:55:00,9.49,9.49,9.48,9.49,1000.0,9.49,9.49,9.48,9.49,1000.0
2009-07-31 13:00:00,9.49,9.49,9.48,9.49,2300.0,9.49,9.49,9.48,9.49,2300.0
2009-07-31 13:05:00,9.49,9.49,9.48,9.49,1200.0,9.49,9.49,9.48,9.49,1200.0
2009-07-31 13:10:00,9.49,9.49,9.48,9.49,3500.0,9.49,9.49,9.48,9.49,3500.0
2009-07-31 13:15:00,9.49,9.5,9.48,9.5,8300.0,9.49,9.5,9.48,9.5,8300.0
2009-07-31 13:20:00,9.5,9.53,9.49,9.53,19500.0,9.5,9.53,9.49,9.53,19500.0
2009-07-31 13:25:00,9.53,9.57,9.53,9.57,16900.0,9.53,9.57,9.53,9.57,16900.0
2009-07-31 13:30:00,9.57,9.57,9.56,9.57,5500.0,9.57,9.57,9.56,9.57,5500.0
2009-07-31 13:35:00,9.57,9.57,9.56,9.57,3000.0,9.57,9.57,9.56,9.57,3000.0
2009-07-31 13:40:00,9.57,9.57,9.56,9.57,2400.0,9.57,9.57,9.56,9.57,2400.0
2009-07-31 13:45:00,9.57,9.61,9.57,9.61,17100.0,9.57,9.61,9.57,9.61,17100.0
2009-07-31 13:50:00,9.61,9.61,9.6,9.6,7500.0,9.61,9.61,9.6,9.6,7500.0
2009-07-31 13:55:00,9.61,9.61,9.6,9.6,3400.0,9.61,9.61,9.6,9.6,3400.0
2009-07-31 14:00:00,9.61,9.63,9.61,9.62,10500.0,9.61,9.63,9.61,9.62,10500.0
2009-07-31 14:05:00,9.62,9.65,9.62,9.63,20700.0,9.62,9.65,9.62,9.63,20700.0
2009-07-31 14:10:00,9.64,9.65,9.63,9.64,6000.0,9.64,9.65,9.63,9.64,6000.0
2009-07-31 14:15:00,9.65,9.65,9.63,9.63,5600.0,9.65,9.65,9.63,9.63,5600.0
2009-07-31 14:20:00,9.64,9.64,9.63,9.63,6000.0,9.64,9.64,9.63,9.63,6000.0
2009-07-31 14:25:00,9.63,9.64,9.63,9.64,2400.0,9.63,9.64,9.63,9.64,2400.0
2009-07-31 14:30:00,9.63,9.64,9.63,9.64,2600.0,9.63,9.64,9.63,9.64,2600.0
2009-07-31 14:35:00,9.63,9.64,9.6,9.6,45300.0,9.63,9.64,9.6,9.6,45300.0
2009-07-31 14:40:00,9.6,9.61,9.57,9.58,18500.0,9.6,9.61,9.57,9.58,18500.0
2009-07-31 14:45:00,9.59,9.61,9.58,9.61,25500.0,9.59,9.61,9.58,9.61,25500.0
2009-07-31 14:50:00,9.61,9.63,9.58,9.62,32800.0,9.61,9.63,9.58,9.62,32800.0
2009-07-31 14:55:00,9.63,9.63,9.61,9.61,4800.0,9.63,9.63,9.61,9.61,4800.0
2009-07-31 15:00:00,9.61,9.62,9.61,9.61,6700.0,9.61,9.62,9.61,9.61,6700.0
2009-07-31 15:05:00,9.61,9.62,9.61,9.62,6900.0,9.61,9.62,9.61,9.62,6900.0
2009-07-31 15:10:00,9.61,9.62,9.61,9.61,5100.0,9.61,9.62,9.61,9.61,5100.0
2009-07-31 15:15:00,9.61,9.62,9.61,9.62,3000.0,9.61,9.62,9.61,9.62,3000.0
2009-07-31 15:20:00,9.62,9.62,9.61,9.61,19200.0,9.62,9.62,9.61,9.61,19200.0
2009-07-31 15:25:00,9.61,9.63,9.59,9.59,21500.0,9.61,9.63,9.59,9.59,21500.0
2009-07-31 15:30:00,9.59,9.6,9.57,9.6,19400.0,9.59,9.6,9.57,9.6,19400.0
2009-07-31 15:35:00,9.6,9.6,9.57,9.58,12300.0,9.6,9.6,9.57,9.58,12300.0
2009-07-31 15:40:00,9.57,9.57,9.54,9.55,17800.0,9.57,9.57,9.54,9.55,17800.0
2009-07-31 15:45:00,9.55,9.56,9.55,9.56,20900.0,9.55,9.56,9.55,9.56,20900.0
2009-07-31 15:50:00,9.56,9.56,9.52,9.55,41800.0,9.56,9.56,9.52,9.55,41800.0
2009-07-31 15:55:00,9.55,9.55,9.51,9.52,69800.0,9.55,9.55,9.51,9.52,69800.0
2009-08-03 09:30:00,9.42,9.62,9.42,9.6,24500.0,9.42,9.62,9.42,9.6,24500.0
2009-08-03 09:35:00,9.6,9.61,9.52,9.58,17600.0,9.6,9.61,9.52,9.58,17600.0
2009-08-03 09:40:00,9.56,9.57,9.4,9.41,38200.0,9.56,9.57,9.4,9.41,38200.0
2009-08-03 09:45:00,9.42,9.42,9.35,9.35,40800.0,9.42,9.42,9.35,9.35,40800.0
2009-08-03 09:50:00,9.34,9.35,9.33,9.35,22600.0,9.34,9.35,9.33,9.35,22600.0
2009-08-03 09:55:00,9.35,9.35,9.3,9.31,14600.0,9.35,9.35,9.3,9.31,14600.0
2009-08-03 10:00:00,9.31,9.37,9.31,9.35,27600.0,9.31,9.37,9.31,9.35,27600.0
2009-08-03 10:05:00,9.35,9.36,9.26,9.28,51400.0,9.35,9.36,9.26,9.28,51400.0
2009-08-03 10:10:00,9.28,9.29,9.27,9.28,18100.0,9.28,9.29,9.27,9.28,18100.0
2009-08-03 10:15:00,9.29,9.3,9.29,9.3,11400.0,9.29,9.3,9.29,9.3,11400.0
2009-08-03 10:20:00,9.3,9.3,9.27,9.27,23700.0,9.3,9.3,9.27,9.27,23700.0
2009-08-03 10:25:00,9.27,9.28,9.26,9.26,15100.0,9.27,9.28,9.26,9.26,15100.0
2009-08-03 10:30:00,9.27,9.35,9.27,9.34,23500.0,9.27,9.35,9.27,9.34,23500.0
2009-08-03 10:35:00,9.35,9.35,9.34,9.35,10000.0,9.35,9.35,9.34,9.35,10000.0
2009-08-03 10:40:00,9.34,9.35,9.31,9.32,35200.0,9.34,9.35,9.31,9.32,35200.0
2009-08-03 10:45:00,9.33,9.34,9.32,9.34,3000.0,9.33,9.34,9.32,9.34,3000.0
2009-08-03 10:50:00,9.34,9.34,9.33,9.33,6300.0,9.34,9.34,9.33,9.33,6300.0
2009-08-03 10:55:00,9.34,9.37,9.34,9.36,12800.0,9.34,9.37,9.34,9.36,12800.0
2009-08-03 11:00:00,9.36,9.37,9.36,9.36,5200.0,9.36,9.37,9.36,9.36,5200.0
2009-08-03 11:05:00,9.36,9.39,9.36,9.39,10700.0,9.36,9.39,9.36,9.39,10700.0
2009-08-03 11:10:00,9.39,9.43,9.39,9.4,15600.0,9.39,9.43,9.39,9.4,15600.0
2009-08-03 11:15:00,9.4,9.41,9.38,9.41,10700.0,9.4,9.41,9.38,9.41,10700.0
2009-08-03 11:20:00,9.4,9.48,9.4,9.48,9200.0,9.4,9.48,9.4,9.48,9200.0
2009-08-03 11:25:00,9.48,9.49,9.42,9.46,17800.0,9.48,9.49,9.42,9.46,17800.0
2009-08-03 11:30:00,9.45,9.48,9.42,9.42,12500.0,9.45,9.48,9.42,9.42,12500.0
2009-08-03 11:35:00,9.42,9.44,9.41,9.43,7800.0,9.42,9.44,9.41,9.43,7800.0
2009-08-03 11:40:00,9.43,9.43,9.42,9.43,7800.0,9.43,9.43,9.42,9.43,7800.0
2009-08-03 11:45:00,9.44,9.45,9.43,9.44,7600.0,9.44,9.45,9.43,9.44,7600.0
2009-08-03 11:50:00,9.44,9.44,9.43,9.43,16600.0,9.44,9.44,9.43,9.43,16600.0
2009-08-03 11:55:00,9.42,9.44,9.42,9.43,8900.0,9.42,9.44,9.42,9.43,8900.0
2009-08-03 12:00:00,9.42,9.44,9.42,9.43,8100.0,9.42,9.44,9.42,9.43,8100.0
2009-08-03 12:05:00,9.43,9.44,9.42,9.42,6600.0,9.43,9.44,9.42,9.42,6600.0
2009-08-03 12:10:00,9.43,9.43,9.42,9.43,2600.0,9.43,9.43,9.42,9.43,2600.0
2009-08-03 12:15:00,9.43,9.43,9.42,9.43,2900.0,9.43,9.43,9.42,9.43,2900.0
2009-08-03 12:20:00,9.42,9.43,9.4,9.41,12400.0,9.42,9.43,9.4,9.41,12400.0
2009-08-03 12:25:00,9.4,9.41,9.4,9.41,19800.0,9.4,9.41,9.4,9.41,19800.0
2009-08-03 12:30:00,9.42,9.45,9.42,9.45,43400.0,9.42,9.45,9.42,9.45,43400.0
2009-08-03 12:35:00,9.44,9.46,9.44,9.46,13900.0,9.44,9.46,9.44,9.46,13900.0
2009-08-03 12:40:00,9.47,9.49,9.46,9.48,40100.0,9.47,9.49,9.46,9.48,40100.0
2009-08-03 12:45:00,9.46,9.47,9.44,9.45,8600.0,9.46,9.47,9.44,9.45,8600.0
2009-08-03 12:50:00,9.44,9.51,9.44,9.5,59300.0,9.44,9.51,9.44,9.5,59300.0
2009-08-03 12:55:00,9.5,9.51,9.5,9.51,4900.0,9.5,9.51,9.5,9.51,4900.0
2009-08-03 13:00:00,9.5,9.53,9.5,9.53,6300.0,9.5,9.53,9.5,9.53,6300.0
2009-08-03 13:05:00,9.52,9.55,9.52,9.54,11200.0,9.52,9.55,9.52,9.54,11200.0
2009-08-03 13:10:00,9.55,9.55,9.54,9.55,2100.0,9.55,9.55,9.54,9.55,2100.0
2009-08-03 13:15:00,9.55,9.56,9.55,9.56,4100.0,9.55,9.56,9.55,9.56,4100.0
2009-08-03 13:20:00,9.56,9.56,9.56,9.56,2200.0,9.56,9.56,9.56,9.56,2200.0
2009-08-03 13:25:00,9.55,9.56,9.53,9.53,35000.0,9.55,9.56,9.53,9.53,35000.0
2009-08-03 13:30:00,9.54,9.55,9.53,9.54,53000.0,9.54,9.55,9.53,9.54,53000.0
2009-08-03 13:35:00,9.55,9.56,9.55,9.55,32900.0,9.55,9.56,9.55,9.55,32900.0
2009-08-03 13:40:00,9.55,9.57,9.55,9.56,7900.0,9.55,9.57,9.55,9.56,7900.0
2009-08-03 13:45:00,9.57,9.57,9.56,9.57,4400.0,9.57,9.57,9.56,9.57,4400.0
2009-08-03 13:50:00,9.56,9.57,9.56,9.56,4100.0,9.56,9.57,9.56,9.56,4100.0
2009-08-03 13:55:00,9.57,9.57,9.56,9.56,17000.0,9.57,9.57,9.56,9.56,17000.0
2009-08-03 14:00:00,9.56,9.6,9.56,9.6,26300.0,9.56,9.6,9.56,9.6,26300.0
2009-08-03 14:05:00,9.6,9.6,9.6,9.6,2300.0,9.6,9.6,9.6,9.6,2300.0
2009-08-03 14:10:00,9.6,9.6,9.59,9.6,3200.0,9.6,9.6,9.59,9.6,3200.0
2009-08-03 14:15:00,9.6,9.6,9.59,9.6,4700.0,9.6,9.6,9.59,9.6,4700.0
2009-08-03 14:20:00,9.6,9.6,9.59,9.6,7600.0,9.6,9.6,9.59,9.6,7600.0
2009-08-03 14:25:00,9.6,9.66,9.6,9.66,105300.0,9.6,9.66,9.6,9.66,105300.0
2009-08-03 14:30:00,9.66,9.67,9.66,9.66,27500.0,9.66,9.67,9.66,9.66,27500.0
2009-08-03 14:35:00,9.66,9.67,9.66,9.67,3400.0,9.66,9.67,9.66,9.67,3400.0
2009-08-03 14:40:00,9.66,9.67,9.66,9.66,4300.0,9.66,9.67,9.66,9.66,4300.0
2009-08-03 14:45:00,9.66,9.67,9.64,9.65,67000.0,9.66,9.67,9.64,9.65,67000.0
2009-08-03 14:50:00,9.65,9.66,9.65,9.65,10300.0,9.65,9.66,9.65,9.65,10300.0
2009-08-03 14:55:00,9.65,9.66,9.64,9.65,15000.0,9.65,9.66,9.64,9.65,15000.0
2009-08-03 15:00:00,9.64,9.65,9.64,9.65,13800.0,9.64,9.65,9.64,9.65,13800.0
2009-08-03 15:05:00,9.65,9.65,9.64,9.65,12400.0,9.65,9.65,9.64,9.65,12400.0
2009-08-03 15:10:00,9.64,9.65,9.64,9.65,3600.0,9.64,9.65,9.64,9.65,3600.0
2009-08-03 15:15:00,9.64,9.65,9.64,9.64,12900.0,9.64,9.65,9.64,9.64,12900.0
2009-08-03 15:20:00,9.65,9.65,9.6,9.64,93000.0,9.65,9.65,9.6,9.64,93000.0
2009-08-03 15:25:00,9.64,9.67,9.63,9.65,26600.0,9.64,9.67,9.63,9.65,26600.0
2009-08-03 15:30:00,9.66,9.66,9.59,9.61,98400.0,9.66,9.66,9.59,9.61,98400.0
2009-08-03 15:35:00,9.61,9.63,9.59,9.59,63500.0,9.61,9.63,9.59,9.59,63500.0
2009-08-03 15:40:00,9.59,9.61,9.58,9.59,62800.0,9.59,9.61,9.58,9.59,62800.0
2009-08-03 15:45:00,9.59,9.59,9.56,9.56,45000.0,9.59,9.59,9.56,9.56,45000.0
2009-08-03 15:50:00,9.56,9.62,9.56,9.61,66800.0,9.56,9.62,9.56,9.61,66800.0
2009-08-03 15:55:00,9.62,9.62,9.59,9.6,72500.0,9.62,9.62,9.59,9.6,72500.0
2009-08-04 09:30:00,9.53,9.61,9.43,9.51,12800.0,9.53,9.61,9.43,9.51,12800.0
2009-08-04 09:35:00,9.51,9.54,9.44,9.49,8800.0,9.51,9.54,9.44,9.49,8800.0
2009-08-04 09:40:00,9.51,9.55,9.51,9.55,5400.0,9.51,9.55,9.51,9.55,5400.0
2009-08-04 09:45:00,9.56,9.56,9.54,9.56,2200.0,9.56,9.56,9.54,9.56,2200.0
2009-08-04 09:50:00,9.55,9.55,9.54,9.54,2400.0,9.55,9.55,9.54,9.54,2400.0
2009-08-04 09:55:00,9.54,9.55,9.54,9.55,1800.0,9.54,9.55,9.54,9.55,1800.0
2009-08-04 10:00:00,9.55,9.57,9.52,9.57,15700.0,9.55,9.57,9.52,9.57,15700.0
2009-08-04 10:05:00,9.59,9.59,9.53,9.54,10400.0,9.59,9.59,9.53,9.54,10400.0
2009-08-04 10:10:00,9.55,9.61,9.54,9.59,8800.0,9.55,9.61,9.54,9.59,8800.0
2009-08-04 10:15:00,9.59,9.59,9.58,9.58,2400.0,9.59,9.59,9.58,9.58,2400.0
2009-08-04 10:20:00,9.58,9.59,9.54,9.54,9100.0,9.58,9.59,9.54,9.54,9100.0
2009-08-04 10:25:00,9.54,9.54,9.52,9.53,5000.0,9.54,9.54,9.52,9.53,5000.0
2009-08-04 10:30:00,9.53,9.54,9.53,9.53,3300.0,9.53,9.54,9.53,9.53,3300.0
2009-08-04 10:35:00,9.53,9.54,9.53,9.53,6600.0,9.53,9.54,9.53,9.53,6600.0
2009-08-04 10:40:00,9.53,9.54,9.53,9.54,1200.0,9.53,9.54,9.53,9.54,1200.0
2009-08-04 10:45:00,9.53,9.53,9.53,9.53,800.0,9.53,9.53,9.53,9.53,800.0
2009-08-04 10:50:00,9.53,9.53,9.52,9.53,4900.0,9.53,9.53,9.52,9.53,4900.0
2009-08-04 10:55:00,9.52,9.53,9.52,9.52,7100.0,9.52,9.53,9.52,9.52,7100.0
2009-08-04 11:00:00,9.53,9.56,9.52,9.56,9600.0,9.53,9.56,9.52,9.56,9600.0
2009-08-04 11:05:00,9.56,9.57,9.55,9.56,19100.0,9.56,9.57,9.55,9.56,19100.0
2009-08-04 11:10:00,9.56,9.62,9.56,9.62,15800.0,9.56,9.62,9.56,9.62,15800.0
2009-08-04 11:15:00,9.62,9.63,9.6,9.63,16500.0,9.62,9.63,9.6,9.63,16500.0
2009-08-04 11:20:00,9.63,9.65,9.61,9.62,11600.0,9.63,9.65,9.61,9.62,11600.0
2009-08-04 11:25:00,9.63,9.63,9.62,9.63,7200.0,9.63,9.63,9.62,9.63,7200.0
2009-08-04 11:30:00,9.62,9.63,9.61,9.61,5100.0,9.62,9.63,9.61,9.61,5100.0
2009-08-04 11:35:00,9.61,9.61,9.58,9.59,13500.0,9.61,9.61,9.58,9.59,13500.0
2009-08-04 11:40:00,9.59,9.6,9.58,9.59,7500.0,9.59,9.6,9.58,9.59,7500.0
2009-08-04 11:45:00,9.59,9.59,9.58,9.58,4300.0,9.59,9.59,9.58,9.58,4300.0
2009-08-04 11:50:00,9.57,9.57,9.53,9.54,18000.0,9.57,9.57,9.53,9.54,18000.0
2009-08-04 11:55:00,9.53,9.55,9.53,9.55,3400.0,9.53,9.55,9.53,9.55,3400.0
2009-08-04 12:00:00,9.55,9.58,9.55,9.56,12000.0,9.55,9.58,9.55,9.56,12000.0
2009-08-04 12:05:00,9.56,9.57,9.56,9.57,2500.0,9.56,9.57,9.56,9.57,2500.0
2009-08-04 12:10:00,9.57,9.59,9.57,9.58,5300.0,9.57,9.59,9.57,9.58,5300.0
2009-08-04 12:15:00,9.57,9.58,9.56,9.58,116300.0,9.57,9.58,9.56,9.58,116300.0
2009-08-04 12:20:00,9.59,9.62,9.59,9.6,4300.0,9.59,9.62,9.59,9.6,4300.0
2009-08-04 12:25:00,9.6,9.64,9.6,9.63,5500.0,9.6,9.64,9.6,9.63,5500.0
2009-08-04 12:30:00,9.63,9.64,9.62,9.62,9200.0,9.63,9.64,9.62,9.62,9200.0
2009-08-04 12:35:00,9.62,9.63,9.62,9.62,2400.0,9.62,9.63,9.62,9.62,2400.0
2009-08-04 12:40:00,9.62,9.63,9.62,9.62,2200.0,9.62,9.63,9.62,9.62,2200.0
2009-08-04 12:45:00,9.62,9.63,9.61,9.63,5600.0,9.62,9.63,9.61,9.63,5600.0
2009-08-04 12:50:00,9.62,9.63,9.62,9.63,1800.0,9.62,9.63,9.62,9.63,1800.0
2009-08-04 12:55:00,9.62,9.64,9.62,9.63,5800.0,9.62,9.64,9.62,9.63,5800.0
2009-08-04 13:00:00,9.64,9.64,9.63,9.64,4200.0,9.64,9.64,9.63,9.64,4200.0
2009-08-04 13:05:00,9.64,9.64,9.59,9.59,103300.0,9.64,9.64,9.59,9.59,103300.0
2009-08-04 13:10:00,9.59,9.6,9.59,9.6,2700.0,9.59,9.6,9.59,9.6,2700.0
2009-08-04 13:15:00,9.6,9.6,9.58,9.59,28800.0,9.6,9.6,9.58,9.59,28800.0
2009-08-04 13:20:00,9.59,9.59,9.58,9.58,1800.0,9.59,9.59,9.58,9.58,1800.0
2009-08-04 13:25:00,9.59,9.59,9.56,9.57,29900.0,9.59,9.59,9.56,9.57,29900.0
2009-08-04 13:30:00,9.57,9.57,9.55,9.55,28700.0,9.57,9.57,9.55,9.55,28700.0
2009-08-04 13:35:00,9.55,9.56,9.54,9.55,23900.0,9.55,9.56,9.54,9.55,23900.0
2009-08-04 13:40:00,9.55,9.55,9.54,9.55,700.0,9.55,9.55,9.54,9.55,700.0
2009-08-04 13:45:00,9.54,9.55,9.5,9.5,27200.0,9.54,9.55,9.5,9.5,27200.0
2009-08-04 13:50:00,9.49,9.52,9.49,9.49,15700.0,9.49,9.52,9.49,9.49,15700.0
2009-08-04 13:55:00,9.5,9.5,9.44,9.48,17800.0,9.5,9.5,9.44,9.48,17800.0
2009-08-04 14:00:00,9.48,9.5,9.48,9.49,1900.0,9.48,9.5,9.48,9.49,1900.0
2009-08-04 14:05:00,9.5,9.51,9.5,9.51,800.0,9.5,9.51,9.5,9.51,800.0
2009-08-04 14:10:00,9.5,9.52,9.5,9.52,4800.0,9.5,9.52,9.5,9.52,4800.0
2009-08-04 14:15:00,9.53,9.56,9.53,9.56,3400.0,9.53,9.56,9.53,9.56,3400.0
2009-08-04 14:20:00,9.56,9.56,9.52,9.52,10200.0,9.56,9.56,9.52,9.52,10200.0
2009-08-04 14:25:00,9.52,9.53,9.52,9.53,3000.0,9.52,9.53,9.52,9.53,3000.0
2009-08-04 14:30:00,9.53,9.56,9.52,9.56,14700.0,9.53,9.56,9.52,9.56,14700.0
2009-08-04 14:35:00,9.55,9.56,9.55,9.56,9200.0,9.55,9.56,9.55,9.56,9200.0
2009-08-04 14:40:00,9.56,9.56,9.54,9.54,8700.0,9.56,9.56,9.54,9.54,8700.0
2009-08-04 14:45:00,9.54,9.55,9.52,9.52,6100.0,9.54,9.55,9.52,9.52,6100.0
2009-08-04 14:50:00,9.52,9.52,9.5,9.51,5800.0,9.52,9.52,9.5,9.51,5800.0
2009-08-04 14:55:00,9.51,9.51,9.5,9.5,3800.0,9.51,9.51,9.5,9.5,3800.0
2009-08-04 15:00:00,9.5,9.51,9.5,9.5,5300.0,9.5,9.51,9.5,9.5,5300.0
2009-08-04 15:05:00,9.5,9.51,9.5,9.5,5200.0,9.5,9.51,9.5,9.5,5200.0
2009-08-04 15:10:00,9.51,9.51,9.5,9.5,6400.0,9.51,9.51,9.5,9.5,6400.0
2009-08-04 15:15:00,9.5,9.51,9.48,9.49,23500.0,9.5,9.51,9.48,9.49,23500.0
2009-08-04 15:20:00,9.5,9.54,9.5,9.54,16500.0,9.5,9.54,9.5,9.54,16500.0
2009-08-04 15:25:00,9.54,9.54,9.52,9.52,8500.0,9.54,9.54,9.52,9.52,8500.0
2009-08-04 15:30:00,9.52,9.53,9.51,9.51,14700.0,9.52,9.53,9.51,9.51,14700.0
2009-08-04 15:35:00,9.51,9.52,9.49,9.5,14200.0,9.51,9.52,9.49,9.5,14200.0
2009-08-04 15:40:00,9.5,9.54,9.49,9.53,16000.0,9.5,9.54,9.49,9.53,16000.0
2009-08-04 15:45:00,9.53,9.54,9.52,9.53,8600.0,9.53,9.54,9.52,9.53,8600.0
2009-08-04 15:50:00,9.54,9.55,9.54,9.54,26900.0,9.54,9.55,9.54,9.54,26900.0
2009-08-04 15:55:00,9.55,9.55,9.53,9.54,38000.0,9.55,9.55,9.53,9.54,38000.0
2009-08-05 09:30:00,9.38,9.54,9.35,9.4,6000.0,9.38,9.54,9.35,9.4,6000.0
2009-08-05 09:35:00,9.41,9.49,9.41,9.46,7400.0,9.41,9.49,9.41,9.46,7400.0
2009-08-05 09:40:00,9.47,9.49,9.44,9.47,9700.0,9.47,9.49,9.44,9.47,9700.0
2009-08-05 09:45:00,9.47,9.48,9.34,9.35,11900.0,9.47,9.48,9.34,9.35,11900.0
2009-08-05 09:50:00,9.35,9.38,9.32,9.37,14100.0,9.35,9.38,9.32,9.37,14100.0
2009-08-05 09:55:00,9.38,9.4,9.37,9.4,22400.0,9.38,9.4,9.37,9.4,22400.0
2009-08-05 10:00:00,9.4,9.41,9.36,9.36,24800.0,9.4,9.41,9.36,9.36,24800.0
2009-08-05 10:05:00,9.35,9.37,9.35,9.37,20500.0,9.35,9.37,9.35,9.37,20500.0
2009-08-05 10:10:00,9.37,9.37,9.35,9.35,8200.0,9.37,9.37,9.35,9.35,8200.0
2009-08-05 10:15:00,9.35,9.35,9.33,9.33,12600.0,9.35,9.35,9.33,9.33,12600.0
2009-08-05 10:20:00,9.33,9.33,9.27,9.32,32300.0,9.33,9.33,9.27,9.32,32300.0
2009-08-05 10:25:00,9.31,9.33,9.3,9.3,16400.0,9.31,9.33,9.3,9.3,16400.0
2009-08-05 10:30:00,9.3,9.3,9.29,9.29,9100.0,9.3,9.3,9.29,9.29,9100.0
2009-08-05 10:35:00,9.3,9.3,9.29,9.29,11500.0,9.3,9.3,9.29,9.29,11500.0
2009-08-05 10:40:00,9.29,9.31,9.28,9.28,7900.0,9.29,9.31,9.28,9.28,7900.0
2009-08-05 10:45:00,9.28,9.28,9.25,9.27,32700.0,9.28,9.28,9.25,9.27,32700.0
2009-08-05 10:50:00,9.26,9.31,9.25,9.31,34700.0,9.26,9.31,9.25,9.31,34700.0
2009-08-05 10:55:00,9.31,9.32,9.3,9.31,31900.0,9.31,9.32,9.3,9.31,31900.0
2009-08-05 11:00:00,9.31,9.31,9.29,9.3,37200.0,9.31,9.31,9.29,9.3,37200.0
2009-08-05 11:05:00,9.29,9.3,9.28,9.3,7400.0,9.29,9.3,9.28,9.3,7400.0
2009-08-05 11:10:00,9.3,9.3,9.29,9.29,2200.0,9.3,9.3,9.29,9.29,2200.0
2009-08-05 11:15:00,9.29,9.31,9.29,9.31,8800.0,9.29,9.31,9.29,9.31,8800.0
2009-08-05 11:20:00,9.31,9.31,9.29,9.29,6300.0,9.31,9.31,9.29,9.29,6300.0
2009-08-05 11:25:00,9.29,9.3,9.28,9.28,5100.0,9.29,9.3,9.28,9.28,5100.0
2009-08-05 11:30:00,9.27,9.27,9.25,9.26,6500.0,9.27,9.27,9.25,9.26,6500.0
2009-08-05 11:35:00,9.26,9.26,9.25,9.25,30500.0,9.26,9.26,9.25,9.25,30500.0
2009-08-05 11:40:00,9.26,9.31,9.25,9.31,11300.0,9.26,9.31,9.25,9.31,11300.0
2009-08-05 11:45:00,9.31,9.31,9.3,9.31,21200.0,9.31,9.31,9.3,9.31,21200.0
2009-08-05 11:50:00,9.31,9.31,9.3,9.3,10600.0,9.31,9.31,9.3,9.3,10600.0
2009-08-05 11:55:00,9.3,9.31,9.3,9.31,14500.0,9.3,9.31,9.3,9.31,14500.0
2009-08-05 12:00:00,9.31,9.32,9.31,9.32,13100.0,9.31,9.32,9.31,9.32,13100.0
2009-08-05 12:05:00,9.32,9.32,9.31,9.32,10600.0,9.32,9.32,9.31,9.32,10600.0
2009-08-05 12:10:00,9.32,9.38,9.32,9.38,29100.0,9.32,9.38,9.32,9.38,29100.0
2009-08-05 12:15:00,9.39,9.39,9.38,9.38,3100.0,9.39,9.39,9.38,9.38,3100.0
2009-08-05 12:20:00,9.38,9.39,9.38,9.38,12300.0,9.38,9.39,9.38,9.38,12300.0
2009-08-05 12:25:00,9.38,9.39,9.38,9.39,25100.0,9.38,9.39,9.38,9.39,25100.0
2009-08-05 12:30:00,9.39,9.43,9.39,9.42,43900.0,9.39,9.43,9.39,9.42,43900.0
2009-08-05 12:35:00,9.42,9.45,9.42,9.44,47500.0,9.42,9.45,9.42,9.44,47500.0
2009-08-05 12:40:00,9.44,9.45,9.42,9.42,10800.0,9.44,9.45,9.42,9.42,10800.0
2009-08-05 12:45:00,9.42,9.43,9.42,9.43,4400.0,9.42,9.43,9.42,9.43,4400.0
2009-08-05 12:50:00,9.43,9.44,9.43,9.43,8200.0,9.43,9.44,9.43,9.43,8200.0
2009-08-05 12:55:00,9.43,9.44,9.43,9.43,4500.0,9.43,9.44,9.43,9.43,4500.0
2009-08-05 13:00:00,9.43,9.44,9.43,9.43,6000.0,9.43,9.44,9.43,9.43,6000.0
2009-08-05 13:05:00,9.43,9.44,9.42,9.44,34400.0,9.43,9.44,9.42,9.44,34400.0
2009-08-05 13:10:00,9.43,9.44,9.43,9.43,4600.0,9.43,9.44,9.43,9.43,4600.0
2009-08-05 13:15:00,9.43,9.44,9.43,9.43,1700.0,9.43,9.44,9.43,9.43,1700.0
2009-08-05 13:20:00,9.44,9.44,9.42,9.44,9100.0,9.44,9.44,9.42,9.44,9100.0
2009-08-05 13:25:00,9.43,9.5,9.43,9.5,26600.0,9.43,9.5,9.43,9.5,26600.0
2009-08-05 13:30:00,9.5,9.5,9.49,9.49,22900.0,9.5,9.5,9.49,9.49,22900.0
2009-08-05 13:35:00,9.49,9.49,9.48,9.49,2100.0,9.49,9.49,9.48,9.49,2100.0
2009-08-05 13:40:00,9.48,9.49,9.47,9.47,26700.0,9.48,9.49,9.47,9.47,26700.0
2009-08-05 13:45:00,9.47,9.48,9.46,9.47,29500.0,9.47,9.48,9.46,9.47,29500.0
2009-08-05 13:50:00,9.47,9.48,9.42,9.43,148600.0,9.47,9.48,9.42,9.43,148600.0
2009-08-05 13:55:00,9.43,9.43,9.36,9.37,79900.0,9.43,9.43,9.36,9.37,79900.0
2009-08-05 14:00:00,9.36,9.37,9.34,9.37,9600.0,9.36,9.37,9.34,9.37,9600.0
2009-08-05 14:05:00,9.38,9.39,9.38,9.38,2400.0,9.38,9.39,9.38,9.38,2400.0
2009-08-05 14:10:00,9.38,9.38,9.37,9.37,3500.0,9.38,9.38,9.37,9.37,3500.0
2009-08-05 14:15:00,9.38,9.38,9.37,9.37,1600.0,9.38,9.38,9.37,9.37,1600.0
2009-08-05 14:20:00,9.37,9.38,9.32,9.35,27700.0,9.37,9.38,9.32,9.35,27700.0
2009-08-05 14:25:00,9.35,9.36,9.33,9.34,8500.0,9.35,9.36,9.33,9.34,8500.0
2009-08-05 14:30:00,9.34,9.34,9.33,9.33,1700.0,9.34,9.34,9.33,9.33,1700.0
2009-08-05 14:35:00,9.33,9.34,9.33,9.33,3400.0,9.33,9.34,9.33,9.33,3400.0
2009-08-05 14:40:00,9.34,9.35,9.33,9.33,16700.0,9.34,9.35,9.33,9.33,16700.0
2009-08-05 14:45:00,9.34,9.35,9.33,9.35,12700.0,9.34,9.35,9.33,9.35,12700.0
2009-08-05 14:50:00,9.36,9.37,9.36,9.36,12500.0,9.36,9.37,9.36,9.36,12500.0
2009-08-05 14:55:00,9.37,9.37,9.33,9.33,19000.0,9.37,9.37,9.33,9.33,19000.0
2009-08-05 15:00:00,9.33,9.34,9.33,9.33,6100.0,9.33,9.34,9.33,9.33,6100.0
2009-08-05 15:05:00,9.33,9.33,9.32,9.32,12700.0,9.33,9.33,9.32,9.32,12700.0
2009-08-05 15:10:00,9.33,9.33,9.32,9.32,4100.0,9.33,9.33,9.32,9.32,4100.0
2009-08-05 15:15:00,9.32,9.33,9.32,9.32,8700.0,9.32,9.33,9.32,9.32,8700.0
2009-08-05 15:20:00,9.32,9.34,9.32,9.34,8500.0,9.32,9.34,9.32,9.34,8500.0
2009-08-05 15:25:00,9.33,9.36,9.33,9.34,17200.0,9.33,9.36,9.33,9.34,17200.0
2009-08-05 15:30:00,9.34,9.34,9.29,9.29,38800.0,9.34,9.34,9.29,9.29,38800.0
2009-08-05 15:35:00,9.3,9.31,9.29,9.29,28900.0,9.3,9.31,9.29,9.29,28900.0
2009-08-05 15:40:00,9.29,9.29,9.24,9.25,109300.0,9.29,9.29,9.24,9.25,109300.0
2009-08-05 15:45:00,9.26,9.26,9.19,9.22,85200.0,9.26,9.26,9.19,9.22,85200.0
2009-08-05 15:50:00,9.22,9.28,9.22,9.27,30000.0,9.22,9.28,9.22,9.27,30000.0
2009-08-05 15:55:00,9.27,9.28,9.25,9.25,70300.0,9.27,9.28,9.25,9.25,70300.0
2009-08-06 09:30:00,9.33,9.52,9.33,9.42,14800.0,9.33,9.52,9.33,9.42,14800.0
2009-08-06 09:35:00,9.44,9.44,9.34,9.42,7700.0,9.44,9.44,9.34,9.42,7700.0
2009-08-06 09:40:00,9.42,9.47,9.3,9.33,10000.0,9.42,9.47,9.3,9.33,10000.0
2009-08-06 09:45:00,9.34,9.35,9.25,9.28,5600.0,9.34,9.35,9.25,9.28,5600.0
2009-08-06 09:50:00,9.27,9.37,9.27,9.35,5700.0,9.27,9.37,9.27,9.35,5700.0
2009-08-06 09:55:00,9.35,9.38,9.34,9.35,7500.0,9.35,9.38,9.34,9.35,7500.0
2009-08-06 10:00:00,9.35,9.36,9.35,9.35,6300.0,9.35,9.36,9.35,9.35,6300.0
2009-08-06 10:05:00,9.36,9.4,9.36,9.38,8300.0,9.36,9.4,9.36,9.38,8300.0
2009-08-06 10:10:00,9.38,9.38,9.36,9.36,4200.0,9.38,9.38,9.36,9.36,4200.0
2009-08-06 10:15:00,9.36,9.37,9.35,9.35,28600.0,9.36,9.37,9.35,9.35,28600.0
2009-08-06 10:20:00,9.35,9.43,9.35,9.43,11200.0,9.35,9.43,9.35,9.43,11200.0
2009-08-06 10:25:00,9.44,9.44,9.4,9.4,2600.0,9.44,9.44,9.4,9.4,2600.0
2009-08-06 10:30:00,9.4,9.46,9.4,9.46,3700.0,9.4,9.46,9.4,9.46,3700.0
2009-08-06 10:35:00,9.45,9.45,9.42,9.44,2600.0,9.45,9.45,9.42,9.44,2600.0
2009-08-06 10:40:00,9.44,9.46,9.44,9.46,1700.0,9.44,9.46,9.44,9.46,1700.0
2009-08-06 10:45:00,9.46,9.47,9.45,9.45,4300.0,9.46,9.47,9.45,9.45,4300.0
2009-08-06 10:50:00,9.45,9.45,9.44,9.44,1800.0,9.45,9.45,9.44,9.44,1800.0
2009-08-06 10:55:00,9.43,9.46,9.43,9.45,3300.0,9.43,9.46,9.43,9.45,3300.0
2009-08-06 11:00:00,9.45,9.46,9.45,9.46,3300.0,9.45,9.46,9.45,9.46,3300.0
2009-08-06 11:05:00,9.46,9.49,9.46,9.46,15600.0,9.46,9.49,9.46,9.46,15600.0
2009-08-06 11:10:00,9.46,9.48,9.46,9.48,3900.0,9.46,9.48,9.46,9.48,3900.0
2009-08-06 11:15:00,9.5,9.56,9.5,9.56,41100.0,9.5,9.56,9.5,9.56,41100.0
2009-08-06 11:20:00,9.56,9.58,9.56,9.56,11700.0,9.56,9.58,9.56,9.56,11700.0
2009-08-06 11:25:00,9.57,9.57,9.55,9.55,7700.0,9.57,9.57,9.55,9.55,7700.0
2009-08-06 11:30:00,9.55,9.55,9.52,9.53,19000.0,9.55,9.55,9.52,9.53,19000.0
2009-08-06 11:35:00,9.53,9.54,9.53,9.53,4800.0,9.53,9.54,9.53,9.53,4800.0
2009-08-06 11:40:00,9.54,9.54,9.53,9.54,2600.0,9.54,9.54,9.53,9.54,2600.0
2009-08-06 11:45:00,9.54,9.55,9.54,9.54,8900.0,9.54,9.55,9.54,9.54,8900.0
2009-08-06 11:50:00,9.55,9.59,9.55,9.55,20500.0,9.55,9.59,9.55,9.55,20500.0
2009-08-06 11:55:00,9.55,9.56,9.55,9.56,3700.0,9.55,9.56,9.55,9.56,3700.0
2009-08-06 12:00:00,9.56,9.56,9.54,9.54,4000.0,9.56,9.56,9.54,9.54,4000.0
2009-08-06 12:05:00,9.53,9.53,9.53,9.53,900.0,9.53,9.53,9.53,9.53,900.0
2009-08-06 12:10:00,9.53,9.54,9.53,9.54,6800.0,9.53,9.54,9.53,9.54,6800.0
2009-08-06 12:15:00,9.53,9.56,9.53,9.54,14700.0,9.53,9.56,9.53,9.54,14700.0
2009-08-06 12:20:00,9.54,9.55,9.49,9.49,26900.0,9.54,9.55,9.49,9.49,26900.0
2009-08-06 12:25:00,9.49,9.49,9.48,9.48,2600.0,9.49,9.49,9.48,9.48,2600.0
2009-08-06 12:30:00,9.48,9.5,9.48,9.5,28200.0,9.48,9.5,9.48,9.5,28200.0
2009-08-06 12:35:00,9.5,9.5,9.5,9.5,32000.0,9.5,9.5,9.5,9.5,32000.0
2009-08-06 12:40:00,9.5,9.5,9.5,9.5,6500.0,9.5,9.5,9.5,9.5,6500.0
2009-08-06 12:45:00,9.5,9.51,9.5,9.51,9800.0,9.5,9.51,9.5,9.51,9800.0
2009-08-06 12:50:00,9.51,9.52,9.5,9.52,5300.0,9.51,9.52,9.5,9.52,5300.0
2009-08-06 12:55:00,9.53,9.53,9.52,9.52,4300.0,9.53,9.53,9.52,9.52,4300.0
2009-08-06 13:00:00,9.53,9.54,9.53,9.54,17600.0,9.53,9.54,9.53,9.54,17600.0
2009-08-06 13:05:00,9.54,9.59,9.54,9.59,12300.0,9.54,9.59,9.54,9.59,12300.0
2009-08-06 13:10:00,9.59,9.6,9.57,9.6,63000.0,9.59,9.6,9.57,9.6,63000.0
2009-08-06 13:15:00,9.6,9.64,9.57,9.57,49300.0,9.6,9.64,9.57,9.57,49300.0
2009-08-06 13:20:00,9.56,9.56,9.55,9.56,1900.0,9.56,9.56,9.55,9.56,1900.0
2009-08-06 13:25:00,9.56,9.61,9.56,9.61,10300.0,9.56,9.61,9.56,9.61,10300.0
2009-08-06 13:30:00,9.61,9.66,9.61,9.65,17300.0,9.61,9.66,9.61,9.65,17300.0
2009-08-06 13:35:00,9.65,9.7,9.65,9.67,47500.0,9.65,9.7,9.65,9.67,47500.0
2009-08-06 13:40:00,9.67,9.68,9.59,9.6,11000.0,9.67,9.68,9.59,9.6,11000.0
2009-08-06 13:45:00,9.59,9.65,9.59,9.64,12900.0,9.59,9.65,9.59,9.64,12900.0
2009-08-06 13:50:00,9.65,9.65,9.63,9.64,4400.0,9.65,9.65,9.63,9.64,4400.0
2009-08-06 13:55:00,9.64,9.64,9.63,9.64,16100.0,9.64,9.64,9.63,9.64,16100.0
2009-08-06 14:00:00,9.64,9.64,9.57,9.6,21600.0,9.64,9.64,9.57,9.6,21600.0
2009-08-06 14:05:00,9.61,9.61,9.55,9.6,19300.0,9.61,9.61,9.55,9.6,19300.0
2009-08-06 14:10:00,9.59,9.6,9.58,9.58,44700.0,9.59,9.6,9.58,9.58,44700.0
2009-08-06 14:15:00,9.58,9.6,9.58,9.6,22000.0,9.58,9.6,9.58,9.6,22000.0
2009-08-06 14:20:00,9.6,9.6,9.58,9.59,21800.0,9.6,9.6,9.58,9.59,21800.0
2009-08-06 14:25:00,9.59,9.6,9.59,9.6,36800.0,9.59,9.6,9.59,9.6,36800.0
2009-08-06 14:30:00,9.6,9.6,9.58,9.6,18600.0,9.6,9.6,9.58,9.6,18600.0
2009-08-06 14:35:00,9.6,9.6,9.59,9.6,2900.0,9.6,9.6,9.59,9.6,2900.0
2009-08-06 14:40:00,9.6,9.6,9.59,9.6,4700.0,9.6,9.6,9.59,9.6,4700.0
2009-08-06 14:45:00,9.6,9.6,9.57,9.58,8400.0,9.6,9.6,9.57,9.58,8400.0
2009-08-06 14:50:00,9.58,9.58,9.57,9.58,6600.0,9.58,9.58,9.57,9.58,6600.0
2009-08-06 14:55:00,9.58,9.59,9.55,9.57,25600.0,9.58,9.59,9.55,9.57,25600.0
2009-08-06 15:00:00,9.57,9.58,9.56,9.57,10300.0,9.57,9.58,9.56,9.57,10300.0
2009-08-06 15:05:00,9.57,9.58,9.56,9.56,20900.0,9.57,9.58,9.56,9.56,20900.0
2009-08-06 15:10:00,9.57,9.57,9.56,9.56,1900.0,9.57,9.57,9.56,9.56,1900.0
2009-08-06 15:15:00,9.57,9.6,9.56,9.6,17000.0,9.57,9.6,9.56,9.6,17000.0
2009-08-06 15:20:00,9.6,9.6,9.59,9.6,17900.0,9.6,9.6,9.59,9.6,17900.0
2009-08-06 15:25:00,9.6,9.6,9.59,9.6,4800.0,9.6,9.6,9.59,9.6,4800.0
2009-08-06 15:30:00,9.59,9.6,9.57,9.57,24900.0,9.59,9.6,9.57,9.57,24900.0
2009-08-06 15:35:00,9.57,9.58,9.57,9.58,7500.0,9.57,9.58,9.57,9.58,7500.0
2009-08-06 15:40:00,9.58,9.59,9.57,9.57,24500.0,9.58,9.59,9.57,9.57,24500.0
2009-08-06 15:45:00,9.58,9.58,9.57,9.57,23800.0,9.58,9.58,9.57,9.57,23800.0
2009-08-06 15:50:00,9.57,9.57,9.56,9.56,32800.0,9.57,9.57,9.56,9.56,32800.0
2009-08-06 15:55:00,9.56,9.59,9.56,9.56,90200.0,9.56,9.59,9.56,9.56,90200.0
2009-08-07 09:30:00,9.7,9.74,9.61,9.72,20500.0,9.7,9.74,9.61,9.72,20500.0
2009-08-07 09:35:00,9.68,9.69,9.6,9.66,9000.0,9.68,9.69,9.6,9.66,9000.0
2009-08-07 09:40:00,9.66,9.67,9.65,9.66,9600.0,9.66,9.67,9.65,9.66,9600.0
2009-08-07 09:45:00,9.66,9.68,9.66,9.68,4700.0,9.66,9.68,9.66,9.68,4700.0
2009-08-07 09:50:00,9.68,9.7,9.67,9.7,9800.0,9.68,9.7,9.67,9.7,9800.0
2009-08-07 09:55:00,9.72,9.72,9.69,9.69,6900.0,9.72,9.72,9.69,9.69,6900.0
2009-08-07 10:00:00,9.69,9.7,9.61,9.65,18800.0,9.69,9.7,9.61,9.65,18800.0
2009-08-07 10:05:00,9.65,9.71,9.65,9.71,10300.0,9.65,9.71,9.65,9.71,10300.0
2009-08-07 10:10:00,9.7,9.74,9.64,9.66,35600.0,9.7,9.74,9.64,9.66,35600.0
2009-08-07 10:15:00,9.66,9.7,9.66,9.7,14200.0,9.66,9.7,9.66,9.7,14200.0
2009-08-07 10:20:00,9.7,9.71,9.66,9.7,17900.0,9.7,9.71,9.66,9.7,17900.0
2009-08-07 10:25:00,9.7,9.73,9.69,9.71,15500.0,9.7,9.73,9.69,9.71,15500.0
2009-08-07 10:30:00,9.71,9.73,9.71,9.73,9900.0,9.71,9.73,9.71,9.73,9900.0
2009-08-07 10:35:00,9.73,9.75,9.73,9.75,15200.0,9.73,9.75,9.73,9.75,15200.0
2009-08-07 10:40:00,9.75,9.75,9.74,9.75,15100.0,9.75,9.75,9.74,9.75,15100.0
2009-08-07 10:45:00,9.75,9.76,9.74,9.74,18300.0,9.75,9.76,9.74,9.74,18300.0
2009-08-07 10:50:00,9.75,9.77,9.74,9.77,35900.0,9.75,9.77,9.74,9.77,35900.0
2009-08-07 10:55:00,9.77,9.8,9.76,9.79,44900.0,9.77,9.8,9.76,9.79,44900.0
2009-08-07 11:00:00,9.79,9.8,9.78,9.8,13600.0,9.79,9.8,9.78,9.8,13600.0
2009-08-07 11:05:00,9.8,9.81,9.79,9.8,24100.0,9.8,9.81,9.79,9.8,24100.0
2009-08-07 11:10:00,9.8,9.8,9.79,9.8,1900.0,9.8,9.8,9.79,9.8,1900.0
2009-08-07 11:15:00,9.8,9.8,9.79,9.8,2900.0,9.8,9.8,9.79,9.8,2900.0
2009-08-07 11:20:00,9.8,9.8,9.77,9.77,11400.0,9.8,9.8,9.77,9.77,11400.0
2009-08-07 11:25:00,9.78,9.78,9.76,9.76,2500.0,9.78,9.78,9.76,9.76,2500.0
2009-08-07 11:30:00,9.76,9.76,9.75,9.76,6600.0,9.76,9.76,9.75,9.76,6600.0
2009-08-07 11:35:00,9.77,9.77,9.76,9.76,1900.0,9.77,9.77,9.76,9.76,1900.0
2009-08-07 11:40:00,9.76,9.76,9.75,9.75,5600.0,9.76,9.76,9.75,9.75,5600.0
2009-08-07 11:45:00,9.76,9.76,9.73,9.74,4300.0,9.76,9.76,9.73,9.74,4300.0
2009-08-07 11:50:00,9.73,9.73,9.73,9.73,500.0,9.73,9.73,9.73,9.73,500.0
2009-08-07 11:55:00,9.73,9.78,9.72,9.77,12200.0,9.73,9.78,9.72,9.77,12200.0
2009-08-07 12:00:00,9.77,9.77,9.77,9.77,5200.0,9.77,9.77,9.77,9.77,5200.0
2009-08-07 12:05:00,9.77,9.77,9.75,9.76,9200.0,9.77,9.77,9.75,9.76,9200.0
2009-08-07 12:10:00,9.76,9.76,9.76,9.76,200.0,9.76,9.76,9.76,9.76,200.0
2009-08-07 12:15:00,9.76,9.76,9.73,9.73,7200.0,9.76,9.76,9.73,9.73,7200.0
2009-08-07 12:20:00,9.73,9.74,9.73,9.73,1400.0,9.73,9.74,9.73,9.73,1400.0
2009-08-07 12:25:00,9.73,9.76,9.73,9.76,12700.0,9.73,9.76,9.73,9.76,12700.0
2009-08-07 12:30:00,9.76,9.76,9.74,9.76,24400.0,9.76,9.76,9.74,9.76,24400.0
2009-08-07 12:35:00,9.76,9.77,9.74,9.76,23900.0,9.76,9.77,9.74,9.76,23900.0
2009-08-07 12:40:00,9.76,9.82,9.74,9.81,46900.0,9.76,9.82,9.74,9.81,46900.0
2009-08-07 12:45:00,9.82,9.87,9.81,9.86,72400.0,9.82,9.87,9.81,9.86,72400.0
2009-08-07 12:50:00,9.86,9.9,9.86,9.89,21500.0,9.86,9.9,9.86,9.89,21500.0
2009-08-07 12:55:00,9.9,9.9,9.84,9.86,57400.0,9.9,9.9,9.84,9.86,57400.0
2009-08-07 13:00:00,9.87,9.92,9.86,9.92,65700.0,9.87,9.92,9.86,9.92,65700.0
2009-08-07 13:05:00,9.92,9.93,9.88,9.88,27100.0,9.92,9.93,9.88,9.88,27100.0
2009-08-07 13:10:00,9.88,9.88,9.82,9.82,31700.0,9.88,9.88,9.82,9.82,31700.0
2009-08-07 13:15:00,9.83,9.83,9.82,9.83,9000.0,9.83,9.83,9.82,9.83,9000.0
2009-08-07 13:20:00,9.83,9.83,9.82,9.82,2700.0,9.83,9.83,9.82,9.82,2700.0
2009-08-07 13:25:00,9.82,9.88,9.82,9.88,10400.0,9.82,9.88,9.82,9.88,10400.0
2009-08-07 13:30:00,9.89,9.89,9.85,9.86,8300.0,9.89,9.89,9.85,9.86,8300.0
2009-08-07 13:35:00,9.86,9.92,9.86,9.89,53000.0,9.86,9.92,9.86,9.89,53000.0
2009-08-07 13:40:00,9.89,9.9,9.82,9.82,23400.0,9.89,9.9,9.82,9.82,23400.0
2009-08-07 13:45:00,9.83,9.83,9.82,9.83,3600.0,9.83,9.83,9.82,9.83,3600.0
2009-08-07 13:50:00,9.83,9.83,9.82,9.83,1800.0,9.83,9.83,9.82,9.83,1800.0
2009-08-07 13:55:00,9.82,9.83,9.81,9.82,9000.0,9.82,9.83,9.81,9.82,9000.0
2009-08-07 14:00:00,9.82,9.82,9.81,9.81,10700.0,9.82,9.82,9.81,9.81,10700.0
2009-08-07 14:05:00,9.82,9.82,9.81,9.81,8800.0,9.82,9.82,9.81,9.81,8800.0
2009-08-07 14:10:00,9.81,9.82,9.8,9.81,10900.0,9.81,9.82,9.8,9.81,10900.0
2009-08-07 14:15:00,9.81,9.81,9.76,9.77,35000.0,9.81,9.81,9.76,9.77,35000.0
2009-08-07 14:20:00,9.76,9.76,9.74,9.75,3700.0,9.76,9.76,9.74,9.75,3700.0
2009-08-07 14:25:00,9.74,9.75,9.74,9.75,1300.0,9.74,9.75,9.74,9.75,1300.0
2009-08-07 14:30:00,9.75,9.76,9.74,9.75,17300.0,9.75,9.76,9.74,9.75,17300.0
2009-08-07 14:35:00,9.74,9.75,9.73,9.75,6000.0,9.74,9.75,9.73,9.75,6000.0
2009-08-07 14:40:00,9.74,9.77,9.74,9.76,6300.0,9.74,9.77,9.74,9.76,6300.0
2009-08-07 14:45:00,9.76,9.77,9.76,9.76,3200.0,9.76,9.77,9.76,9.76,3200.0
2009-08-07 14:50:00,9.77,9.77,9.75,9.76,7800.0,9.77,9.77,9.75,9.76,7800.0
2009-08-07 14:55:00,9.74,9.74,9.73,9.74,6300.0,9.74,9.74,9.73,9.74,6300.0
2009-08-07 15:00:00,9.75,9.75,9.73,9.74,5800.0,9.75,9.75,9.73,9.74,5800.0
2009-08-07 15:05:00,9.75,9.75,9.73,9.73,6900.0,9.75,9.75,9.73,9.73,6900.0
2009-08-07 15:10:00,9.74,9.75,9.73,9.75,7700.0,9.74,9.75,9.73,9.75,7700.0
2009-08-07 15:15:00,9.75,9.75,9.74,9.74,2300.0,9.75,9.75,9.74,9.74,2300.0
2009-08-07 15:20:00,9.75,9.76,9.74,9.75,13700.0,9.75,9.76,9.74,9.75,13700.0
2009-08-07 15:25:00,9.76,9.77,9.74,9.77,9300.0,9.76,9.77,9.74,9.77,9300.0
2009-08-07 15:30:00,9.76,9.76,9.73,9.76,22800.0,9.76,9.76,9.73,9.76,22800.0
2009-08-07 15:35:00,9.76,9.77,9.75,9.77,8500.0,9.76,9.77,9.75,9.77,8500.0
2009-08-07 15:40:00,9.76,9.78,9.75,9.77,20700.0,9.76,9.78,9.75,9.77,20700.0
2009-08-07 15:45:00,9.76,9.76,9.74,9.74,19100.0,9.76,9.76,9.74,9.74,19100.0
2009-08-07 15:50:00,9.75,9.77,9.75,9.76,29100.0,9.75,9.77,9.75,9.76,29100.0
2009-08-07 15:55:00,9.76,9.77,9.69,9.73,75200.0,9.76,9.77,9.69,9.73,75200.0
2009-08-10 09:30:00,9.71,9.79,9.65,9.75,17600.0,9.71,9.79,9.65,9.75,17600.0
2009-08-10 09:35:00,9.75,9.83,9.74,9.82,7300.0,9.75,9.83,9.74,9.82,7300.0
2009-08-10 09:40:00,9.84,9.87,9.83,9.87,6600.0,9.84,9.87,9.83,9.87,6600.0
2009-08-10 09:45:00,9.89,9.91,9.88,9.89,11900.0,9.89,9.91,9.88,9.89,11900.0
2009-08-10 09:50:00,9.89,9.92,9.85,9.86,55800.0,9.89,9.92,9.85,9.86,55800.0
2009-08-10 09:55:00,9.87,9.88,9.87,9.88,7100.0,9.87,9.88,9.87,9.88,7100.0
2009-08-10 10:00:00,9.87,9.88,9.86,9.86,16500.0,9.87,9.88,9.86,9.86,16500.0
2009-08-10 10:05:00,9.86,9.91,9.86,9.88,62600.0,9.86,9.91,9.86,9.88,62600.0
2009-08-10 10:10:00,9.88,9.9,9.88,9.9,32900.0,9.88,9.9,9.88,9.9,32900.0
2009-08-10 10:15:00,9.9,9.9,9.87,9.88,19700.0,9.9,9.9,9.87,9.88,19700.0
2009-08-10 10:20:00,9.89,9.9,9.88,9.88,7600.0,9.89,9.9,9.88,9.88,7600.0
2009-08-10 10:25:00,9.89,9.89,9.87,9.87,22600.0,9.89,9.89,9.87,9.87,22600.0
2009-08-10 10:30:00,9.88,9.88,9.88,9.88,10000.0,9.88,9.88,9.88,9.88,10000.0
2009-08-10 10:35:00,9.88,9.88,9.87,9.88,15000.0,9.88,9.88,9.87,9.88,15000.0
2009-08-10 10:40:00,9.88,9.88,9.87,9.87,7600.0,9.88,9.88,9.87,9.87,7600.0
2009-08-10 10:45:00,9.88,9.88,9.87,9.88,24600.0,9.88,9.88,9.87,9.88,24600.0
2009-08-10 10:50:00,9.88,9.88,9.87,9.88,17600.0,9.88,9.88,9.87,9.88,17600.0
2009-08-10 10:55:00,9.88,9.91,9.85,9.87,60400.0,9.88,9.91,9.85,9.87,60400.0
2009-08-10 11:00:00,9.88,9.88,9.87,9.88,6500.0,9.88,9.88,9.87,9.88,6500.0
2009-08-10 11:05:00,9.88,9.88,9.87,9.88,2700.0,9.88,9.88,9.87,9.88,2700.0
2009-08-10 11:10:00,9.88,9.88,9.87,9.88,3000.0,9.88,9.88,9.87,9.88,3000.0
2009-08-10 11:15:00,9.88,9.9,9.87,9.88,29100.0,9.88,9.9,9.87,9.88,29100.0
2009-08-10 11:20:00,9.88,9.88,9.87,9.87,10700.0,9.88,9.88,9.87,9.87,10700.0
2009-08-10 11:25:00,9.88,9.88,9.87,9.88,31200.0,9.88,9.88,9.87,9.88,31200.0
2009-08-10 11:30:00,9.88,9.9,9.87,9.88,95500.0,9.88,9.9,9.87,9.88,95500.0
2009-08-10 11:35:00,9.88,9.89,9.87,9.88,11300.0,9.88,9.89,9.87,9.88,11300.0
2009-08-10 11:40:00,9.88,9.88,9.86,9.86,13700.0,9.88,9.88,9.86,9.86,13700.0
2009-08-10 11:45:00,9.87,9.87,9.87,9.87,300.0,9.87,9.87,9.87,9.87,300.0
2009-08-10 11:50:00,9.86,9.87,9.86,9.87,2100.0,9.86,9.87,9.86,9.87,2100.0
2009-08-10 11:55:00,9.86,9.87,9.85,9.85,2500.0,9.86,9.87,9.85,9.85,2500.0
2009-08-10 12:00:00,9.86,9.87,9.85,9.86,4700.0,9.86,9.87,9.85,9.86,4700.0
2009-08-10 12:05:00,9.86,9.87,9.85,9.87,3700.0,9.86,9.87,9.85,9.87,3700.0
2009-08-10 12:10:00,9.86,9.86,9.86,9.86,3600.0,9.86,9.86,9.86,9.86,3600.0
2009-08-10 12:15:00,9.86,9.87,9.86,9.86,2100.0,9.86,9.87,9.86,9.86,2100.0
2009-08-10 12:20:00,9.86,9.86,9.86,9.86,400.0,9.86,9.86,9.86,9.86,400.0
2009-08-10 12:25:00,9.86,9.87,9.85,9.85,4500.0,9.86,9.87,9.85,9.85,4500.0
2009-08-10 12:30:00,9.85,9.85,9.82,9.84,8500.0,9.85,9.85,9.82,9.84,8500.0
2009-08-10 12:35:00,9.85,9.85,9.84,9.84,500.0,9.85,9.85,9.84,9.84,500.0
2009-08-10 12:40:00,9.84,9.84,9.82,9.82,12300.0,9.84,9.84,9.82,9.82,12300.0
2009-08-10 12:45:00,9.81,9.81,9.78,9.78,21000.0,9.81,9.81,9.78,9.78,21000.0
2009-08-10 12:50:00,9.78,9.8,9.77,9.8,8000.0,9.78,9.8,9.77,9.8,8000.0
2009-08-10 12:55:00,9.79,9.8,9.76,9.79,36000.0,9.79,9.8,9.76,9.79,36000.0
2009-08-10 13:00:00,9.8,9.8,9.78,9.79,2700.0,9.8,9.8,9.78,9.79,2700.0
2009-08-10 13:05:00,9.79,9.79,9.74,9.74,10000.0,9.79,9.79,9.74,9.74,10000.0
2009-08-10 13:10:00,9.74,9.75,9.74,9.74,1900.0,9.74,9.75,9.74,9.74,1900.0
2009-08-10 13:15:00,9.74,9.75,9.69,9.7,28200.0,9.74,9.75,9.69,9.7,28200.0
2009-08-10 13:20:00,9.7,9.72,9.7,9.72,1500.0,9.7,9.72,9.7,9.72,1500.0
2009-08-10 13:25:00,9.73,9.74,9.73,9.74,3200.0,9.73,9.74,9.73,9.74,3200.0
2009-08-10 13:30:00,9.74,9.85,9.74,9.85,27500.0,9.74,9.85,9.74,9.85,27500.0
2009-08-10 13:35:00,9.85,9.85,9.81,9.81,5100.0,9.85,9.85,9.81,9.81,5100.0
2009-08-10 13:40:00,9.8,9.8,9.79,9.8,800.0,9.8,9.8,9.79,9.8,800.0
2009-08-10 13:45:00,9.79,9.79,9.77,9.77,13600.0,9.79,9.79,9.77,9.77,13600.0
2009-08-10 13:50:00,9.78,9.79,9.78,9.79,5100.0,9.78,9.79,9.78,9.79,5100.0
2009-08-10 13:55:00,9.78,9.79,9.78,9.79,2200.0,9.78,9.79,9.78,9.79,2200.0
2009-08-10 14:00:00,9.79,9.79,9.77,9.77,2700.0,9.79,9.79,9.77,9.77,2700.0
2009-08-10 14:05:00,9.76,9.76,9.75,9.75,24400.0,9.76,9.76,9.75,9.75,24400.0
2009-08-10 14:10:00,9.75,9.76,9.74,9.76,25000.0,9.75,9.76,9.74,9.76,25000.0
2009-08-10 14:15:00,9.75,9.76,9.75,9.76,1000.0,9.75,9.76,9.75,9.76,1000.0
2009-08-10 14:20:00,9.75,9.76,9.75,9.76,500.0,9.75,9.76,9.75,9.76,500.0
2009-08-10 14:25:00,9.76,9.76,9.75,9.76,800.0,9.76,9.76,9.75,9.76,800.0
2009-08-10 14:30:00,9.75,9.77,9.75,9.76,8300.0,9.75,9.77,9.75,9.76,8300.0
2009-08-10 14:35:00,9.77,9.77,9.76,9.77,700.0,9.77,9.77,9.76,9.77,700.0
2009-08-10 14:40:00,9.76,9.79,9.76,9.79,21200.0,9.76,9.79,9.76,9.79,21200.0
2009-08-10 14:45:00,9.78,9.78,9.73,9.74,18900.0,9.78,9.78,9.73,9.74,18900.0
2009-08-10 14:50:00,9.73,9.74,9.72,9.73,2000.0,9.73,9.74,9.72,9.73,2000.0
2009-08-10 14:55:00,9.73,9.79,9.73,9.78,20200.0,9.73,9.79,9.73,9.78,20200.0
2009-08-10 15:00:00,9.78,9.82,9.78,9.81,7400.0,9.78,9.82,9.78,9.81,7400.0
2009-08-10 15:05:00,9.82,9.82,9.76,9.77,18700.0,9.82,9.82,9.76,9.77,18700.0
2009-08-10 15:10:00,9.76,9.78,9.76,9.78,15100.0,9.76,9.78,9.76,9.78,15100.0
2009-08-10 15:15:00,9.78,9.8,9.75,9.76,18500.0,9.78,9.8,9.75,9.76,18500.0
2009-08-10 15:20:00,9.75,9.77,9.75,9.77,12100.0,9.75,9.77,9.75,9.77,12100.0
2009-08-10 15:25:00,9.77,9.77,9.76,9.77,17100.0,9.77,9.77,9.76,9.77,17100.0
2009-08-10 15:30:00,9.76,9.77,9.76,9.76,1700.0,9.76,9.77,9.76,9.76,1700.0
2009-08-10 15:35:00,9.77,9.77,9.76,9.77,17200.0,9.77,9.77,9.76,9.77,17200.0
2009-08-10 15:40:00,9.77,9.77,9.76,9.76,15600.0,9.77,9.77,9.76,9.76,15600.0
2009-08-10 15:45:00,9.77,9.79,9.76,9.78,15500.0,9.77,9.79,9.76,9.78,15500.0
2009-08-10 15:50:00,9.79,9.79,9.75,9.76,25000.0,9.79,9.79,9.75,9.76,25000.0
2009-08-10 15:55:00,9.76,9.79,9.75,9.79,53500.0,9.76,9.79,9.75,9.79,53500.0
2009-08-11 09:30:00,9.89,9.93,9.83,9.92,23300.0,9.89,9.93,9.83,9.92,23300.0
2009-08-11 09:35:00,9.93,9.93,9.84,9.88,18400.0,9.93,9.93,9.84,9.88,18400.0
2009-08-11 09:40:00,9.89,9.91,9.86,9.87,17700.0,9.89,9.91,9.86,9.87,17700.0
2009-08-11 09:45:00,9.87,9.87,9.71,9.71,12400.0,9.87,9.87,9.71,9.71,12400.0
2009-08-11 09:50:00,9.73,9.81,9.73,9.8,8900.0,9.73,9.81,9.73,9.8,8900.0
2009-08-11 09:55:00,9.79,9.85,9.79,9.82,15700.0,9.79,9.85,9.79,9.82,15700.0
2009-08-11 10:00:00,9.82,9.82,9.73,9.78,16100.0,9.82,9.82,9.73,9.78,16100.0
2009-08-11 10:05:00,9.79,9.79,9.73,9.73,3000.0,9.79,9.79,9.73,9.73,3000.0
2009-08-11 10:10:00,9.74,9.78,9.7,9.76,20500.0,9.74,9.78,9.7,9.76,20500.0
2009-08-11 10:15:00,9.76,9.77,9.74,9.77,4200.0,9.76,9.77,9.74,9.77,4200.0
2009-08-11 10:20:00,9.76,9.81,9.69,9.73,20300.0,9.76,9.81,9.69,9.73,20300.0
2009-08-11 10:25:00,9.71,9.71,9.67,9.67,1100.0,9.71,9.71,9.67,9.67,1100.0
2009-08-11 10:30:00,9.66,9.75,9.66,9.75,3300.0,9.66,9.75,9.66,9.75,3300.0
2009-08-11 10:35:00,9.74,9.74,9.64,9.65,8700.0,9.74,9.74,9.64,9.65,8700.0
2009-08-11 10:40:00,9.64,9.65,9.62,9.65,12700.0,9.64,9.65,9.62,9.65,12700.0
2009-08-11 10:45:00,9.64,9.68,9.64,9.66,62000.0,9.64,9.68,9.64,9.66,62000.0
2009-08-11 10:50:00,9.66,9.7,9.66,9.67,15800.0,9.66,9.7,9.66,9.67,15800.0
2009-08-11 10:55:00,9.67,9.72,9.67,9.71,3400.0,9.67,9.72,9.67,9.71,3400.0
2009-08-11 11:00:00,9.72,9.74,9.7,9.71,22500.0,9.72,9.74,9.7,9.71,22500.0
2009-08-11 11:05:00,9.7,9.7,9.69,9.69,2600.0,9.7,9.7,9.69,9.69,2600.0
2009-08-11 11:10:00,9.69,9.7,9.69,9.7,7600.0,9.69,9.7,9.69,9.7,7600.0
2009-08-11 11:15:00,9.7,9.71,9.7,9.7,8200.0,9.7,9.71,9.7,9.7,8200.0
2009-08-11 11:20:00,9.7,9.7,9.7,9.7,2800.0,9.7,9.7,9.7,9.7,2800.0
2009-08-11 11:25:00,9.71,9.71,9.7,9.7,5500.0,9.71,9.71,9.7,9.7,5500.0
2009-08-11 11:30:00,9.71,9.72,9.71,9.72,10100.0,9.71,9.72,9.71,9.72,10100.0
2009-08-11 11:35:00,9.72,9.73,9.72,9.72,1400.0,9.72,9.73,9.72,9.72,1400.0
2009-08-11 11:40:00,9.73,9.73,9.72,9.73,4300.0,9.73,9.73,9.72,9.73,4300.0
2009-08-11 11:45:00,9.72,9.73,9.72,9.72,2500.0,9.72,9.73,9.72,9.72,2500.0
2009-08-11 11:50:00,9.72,9.77,9.72,9.72,47600.0,9.72,9.77,9.72,9.72,47600.0
2009-08-11 11:55:00,9.72,9.72,9.71,9.71,9800.0,9.72,9.72,9.71,9.71,9800.0
2009-08-11 12:00:00,9.71,9.71,9.71,9.71,4500.0,9.71,9.71,9.71,9.71,4500.0
2009-08-11 12:05:00,9.71,9.76,9.71,9.75,37100.0,9.71,9.76,9.71,9.75,37100.0
2009-08-11 12:10:00,9.76,9.82,9.75,9.8,51100.0,9.76,9.82,9.75,9.8,51100.0
2009-08-11 12:15:00,9.8,9.81,9.79,9.81,11400.0,9.8,9.81,9.79,9.81,11400.0
2009-08-11 12:20:00,9.81,9.81,9.8,9.81,1600.0,9.81,9.81,9.8,9.81,1600.0
2009-08-11 12:25:00,9.8,9.8,9.76,9.76,5900.0,9.8,9.8,9.76,9.76,5900.0
2009-08-11 12:30:00,9.77,9.77,9.76,9.76,800.0,9.77,9.77,9.76,9.76,800.0
2009-08-11 12:35:00,9.77,9.77,9.76,9.76,500.0,9.77,9.77,9.76,9.76,500.0
2009-08-11 12:40:00,9.76,9.77,9.76,9.77,1100.0,9.76,9.77,9.76,9.77,1100.0
2009-08-11 12:45:00,9.76,9.77,9.76,9.76,3800.0,9.76,9.77,9.76,9.76,3800.0
2009-08-11 12:50:00,9.76,9.76,9.75,9.76,6200.0,9.76,9.76,9.75,9.76,6200.0
2009-08-11 12:55:00,9.75,9.78,9.75,9.76,19100.0,9.75,9.78,9.75,9.76,19100.0
2009-08-11 13:00:00,9.76,9.77,9.76,9.77,2700.0,9.76,9.77,9.76,9.77,2700.0
2009-08-11 13:05:00,9.76,9.8,9.76,9.79,40300.0,9.76,9.8,9.76,9.79,40300.0
2009-08-11 13:10:00,9.79,9.79,9.77,9.78,3800.0,9.79,9.79,9.77,9.78,3800.0
2009-08-11 13:15:00,9.77,9.8,9.77,9.8,4500.0,9.77,9.8,9.77,9.8,4500.0
2009-08-11 13:20:00,9.79,9.8,9.79,9.8,3200.0,9.79,9.8,9.79,9.8,3200.0
2009-08-11 13:25:00,9.79,9.8,9.77,9.77,5000.0,9.79,9.8,9.77,9.77,5000.0
2009-08-11 13:30:00,9.77,9.78,9.76,9.76,2000.0,9.77,9.78,9.76,9.76,2000.0
2009-08-11 13:35:00,9.77,9.8,9.76,9.76,17000.0,9.77,9.8,9.76,9.76,17000.0
2009-08-11 13:40:00,9.76,9.77,9.76,9.77,2600.0,9.76,9.77,9.76,9.77,2600.0
2009-08-11 13:45:00,9.77,9.77,9.76,9.76,6500.0,9.77,9.77,9.76,9.76,6500.0
2009-08-11 13:50:00,9.76,9.77,9.76,9.76,3100.0,9.76,9.77,9.76,9.76,3100.0
2009-08-11 13:55:00,9.76,9.78,9.76,9.76,12700.0,9.76,9.78,9.76,9.76,12700.0
2009-08-11 14:00:00,9.77,9.78,9.76,9.77,15500.0,9.77,9.78,9.76,9.77,15500.0
2009-08-11 14:05:00,9.76,9.82,9.76,9.77,45300.0,9.76,9.82,9.76,9.77,45300.0
2009-08-11 14:10:00,9.78,9.78,9.75,9.76,8800.0,9.78,9.78,9.75,9.76,8800.0
2009-08-11 14:15:00,9.76,9.78,9.74,9.74,14800.0,9.76,9.78,9.74,9.74,14800.0
2009-08-11 14:20:00,9.74,9.74,9.72,9.73,15500.0,9.74,9.74,9.72,9.73,15500.0
2009-08-11 14:25:00,9.73,9.75,9.71,9.75,10000.0,9.73,9.75,9.71,9.75,10000.0
2009-08-11 14:30:00,9.76,9.77,9.74,9.76,26000.0,9.76,9.77,9.74,9.76,26000.0
2009-08-11 14:35:00,9.77,9.82,9.76,9.82,27700.0,9.77,9.82,9.76,9.82,27700.0
2009-08-11 14:40:00,9.82,9.85,9.79,9.83,95900.0,9.82,9.85,9.79,9.83,95900.0
2009-08-11 14:45:00,9.83,9.84,9.79,9.79,39800.0,9.83,9.84,9.79,9.79,39800.0
2009-08-11 14:50:00,9.79,9.81,9.79,9.81,15000.0,9.79,9.81,9.79,9.81,15000.0
2009-08-11 14:55:00,9.8,9.81,9.79,9.8,6400.0,9.8,9.81,9.79,9.8,6400.0
2009-08-11 15:00:00,9.8,9.82,9.8,9.82,13700.0,9.8,9.82,9.8,9.82,13700.0
2009-08-11 15:05:00,9.83,9.87,9.83,9.86,42800.0,9.83,9.87,9.83,9.86,42800.0
2009-08-11 15:10:00,9.86,9.88,9.83,9.83,25900.0,9.86,9.88,9.83,9.83,25900.0
2009-08-11 15:15:00,9.84,9.84,9.83,9.83,3400.0,9.84,9.84,9.83,9.83,3400.0
2009-08-11 15:20:00,9.83,9.84,9.83,9.84,4500.0,9.83,9.84,9.83,9.84,4500.0
2009-08-11 15:25:00,9.84,9.85,9.83,9.84,5800.0,9.84,9.85,9.83,9.84,5800.0
2009-08-11 15:30:00,9.85,9.85,9.83,9.84,9900.0,9.85,9.85,9.83,9.84,9900.0
2009-08-11 15:35:00,9.82,9.82,9.81,9.81,6600.0,9.82,9.82,9.81,9.81,6600.0
2009-08-11 15:40:00,9.8,9.82,9.8,9.82,15700.0,9.8,9.82,9.8,9.82,15700.0
2009-08-11 15:45:00,9.81,9.82,9.78,9.8,30200.0,9.81,9.82,9.78,9.8,30200.0
2009-08-11 15:50:00,9.8,9.81,9.79,9.79,24000.0,9.8,9.81,9.79,9.79,24000.0
2009-08-11 15:55:00,9.8,9.8,9.76,9.76,68700.0,9.8,9.8,9.76,9.76,68700.0
2009-08-12 09:30:00,9.74,9.74,9.7,9.72,4600.0,9.74,9.74,9.7,9.72,4600.0
2009-08-12 09:35:00,9.75,9.81,9.75,9.77,6600.0,9.75,9.81,9.75,9.77,6600.0
2009-08-12 09:40:00,9.77,9.93,9.75,9.85,19400.0,9.77,9.93,9.75,9.85,19400.0
2009-08-12 09:45:00,9.86,9.92,9.86,9.87,29600.0,9.86,9.92,9.86,9.87,29600.0
2009-08-12 09:50:00,9.88,9.9,9.84,9.84,14800.0,9.88,9.9,9.84,9.84,14800.0
2009-08-12 09:55:00,9.84,9.85,9.82,9.83,3900.0,9.84,9.85,9.82,9.83,3900.0
2009-08-12 10:00:00,9.84,9.87,9.83,9.87,9800.0,9.84,9.87,9.83,9.87,9800.0
2009-08-12 10:05:00,9.87,9.89,9.86,9.86,8800.0,9.87,9.89,9.86,9.86,8800.0
2009-08-12 10:10:00,9.86,9.89,9.85,9.88,10300.0,9.86,9.89,9.85,9.88,10300.0
2009-08-12 10:15:00,9.89,9.9,9.86,9.87,12500.0,9.89,9.9,9.86,9.87,12500.0
2009-08-12 10:20:00,9.87,9.89,9.86,9.89,7200.0,9.87,9.89,9.86,9.89,7200.0
2009-08-12 10:25:00,9.89,9.9,9.87,9.9,19900.0,9.89,9.9,9.87,9.9,19900.0
2009-08-12 10:30:00,9.9,9.9,9.89,9.9,12200.0,9.9,9.9,9.89,9.9,12200.0
2009-08-12 10:35:00,9.9,9.9,9.89,9.89,3900.0,9.9,9.9,9.89,9.89,3900.0
2009-08-12 10:40:00,9.9,9.9,9.9,9.9,2900.0,9.9,9.9,9.9,9.9,2900.0
2009-08-12 10:45:00,9.9,9.9,9.9,9.9,1500.0,9.9,9.9,9.9,9.9,1500.0
2009-08-12 10:50:00,9.89,9.9,9.89,9.9,4100.0,9.89,9.9,9.89,9.9,4100.0
2009-08-12 10:55:00,9.9,9.9,9.89,9.9,10400.0,9.9,9.9,9.89,9.9,10400.0
2009-08-12 11:00:00,9.9,9.9,9.89,9.89,10900.0,9.9,9.9,9.89,9.89,10900.0
2009-08-12 11:05:00,9.89,9.91,9.88,9.9,126100.0,9.89,9.91,9.88,9.9,126100.0
2009-08-12 11:10:00,9.9,9.96,9.9,9.95,41400.0,9.9,9.96,9.9,9.95,41400.0
2009-08-12 11:15:00,9.95,9.96,9.94,9.95,27900.0,9.95,9.96,9.94,9.95,27900.0
2009-08-12 11:20:00,9.95,9.96,9.93,9.93,15000.0,9.95,9.96,9.93,9.93,15000.0
2009-08-12 11:25:00,9.93,9.94,9.91,9.92,4200.0,9.93,9.94,9.91,9.92,4200.0
2009-08-12 11:30:00,9.92,9.93,9.89,9.89,12500.0,9.92,9.93,9.89,9.89,12500.0
2009-08-12 11:35:00,9.89,9.9,9.89,9.89,1900.0,9.89,9.9,9.89,9.89,1900.0
2009-08-12 11:40:00,9.89,9.91,9.89,9.91,4100.0,9.89,9.91,9.89,9.91,4100.0
2009-08-12 11:45:00,9.91,9.92,9.9,9.92,3100.0,9.91,9.92,9.9,9.92,3100.0
2009-08-12 11:50:00,9.91,9.92,9.9,9.9,6600.0,9.91,9.92,9.9,9.9,6600.0
2009-08-12 11:55:00,9.89,9.9,9.88,9.9,3400.0,9.89,9.9,9.88,9.9,3400.0
2009-08-12 12:00:00,9.9,9.91,9.89,9.91,2500.0,9.9,9.91,9.89,9.91,2500.0
2009-08-12 12:05:00,9.9,9.91,9.9,9.9,900.0,9.9,9.91,9.9,9.9,900.0
2009-08-12 12:10:00,9.9,9.91,9.9,9.91,1100.0,9.9,9.91,9.9,9.91,1100.0
2009-08-12 12:15:00,9.9,9.92,9.9,9.92,3600.0,9.9,9.92,9.9,9.92,3600.0
2009-08-12 12:20:00,9.92,9.92,9.91,9.91,700.0,9.92,9.92,9.91,9.91,700.0
2009-08-12 12:25:00,9.92,9.92,9.91,9.92,1900.0,9.92,9.92,9.91,9.92,1900.0
2009-08-12 12:30:00,9.92,9.92,9.91,9.91,2800.0,9.92,9.92,9.91,9.91,2800.0
2009-08-12 12:35:00,9.91,9.92,9.91,9.92,4100.0,9.91,9.92,9.91,9.92,4100.0
2009-08-12 12:40:00,9.91,9.92,9.91,9.91,1600.0,9.91,9.92,9.91,9.91,1600.0
2009-08-12 12:45:00,9.91,9.92,9.91,9.91,900.0,9.91,9.92,9.91,9.91,900.0
2009-08-12 12:50:00,9.91,9.92,9.88,9.89,10100.0,9.91,9.92,9.88,9.89,10100.0
2009-08-12 12:55:00,9.89,9.9,9.89,9.9,10500.0,9.89,9.9,9.89,9.9,10500.0
2009-08-12 13:00:00,9.89,9.89,9.88,9.88,7800.0,9.89,9.89,9.88,9.88,7800.0
2009-08-12 13:05:00,9.88,9.9,9.88,9.9,9900.0,9.88,9.9,9.88,9.9,9900.0
2009-08-12 13:10:00,9.9,9.9,9.89,9.89,3300.0,9.9,9.9,9.89,9.89,3300.0
2009-08-12 13:15:00,9.9,9.9,9.89,9.89,1000.0,9.9,9.9,9.89,9.89,1000.0
2009-08-12 13:20:00,9.9,9.92,9.89,9.92,26000.0,9.9,9.92,9.89,9.92,26000.0
2009-08-12 13:25:00,9.92,9.93,9.92,9.93,1500.0,9.92,9.93,9.92,9.93,1500.0
2009-08-12 13:30:00,9.93,9.93,9.92,9.93,3500.0,9.93,9.93,9.92,9.93,3500.0
2009-08-12 13:35:00,9.93,10.0,9.93,10.0,51400.0,9.93,10.0,9.93,10.0,51400.0
2009-08-12 13:40:00,10.0,10.06,9.98,10.0,74900.0,10.0,10.06,9.98,10.0,74900.0
2009-08-12 13:45:00,9.99,10.03,9.99,10.02,12900.0,9.99,10.03,9.99,10.02,12900.0
2009-08-12 13:50:00,10.03,10.13,10.03,10.13,61000.0,10.03,10.13,10.03,10.13,61000.0
2009-08-12 13:55:00,10.13,10.13,10.08,10.08,16200.0,10.13,10.13,10.08,10.08,16200.0
2009-08-12 14:00:00,10.07,10.08,10.04,10.04,19100.0,10.07,10.08,10.04,10.04,19100.0
2009-08-12 14:05:00,10.03,10.03,10.0,10.02,17300.0,10.03,10.03,10.0,10.02,17300.0
2009-08-12 14:10:00,10.02,10.04,9.95,10.02,17900.0,10.02,10.04,9.95,10.02,17900.0
2009-08-12 14:15:00,10.02,10.07,9.92,9.95,24700.0,10.02,10.07,9.92,9.95,24700.0
2009-08-12 14:20:00,9.95,10.02,9.84,9.97,28300.0,9.95,10.02,9.84,9.97,28300.0
2009-08-12 14:25:00,9.97,9.98,9.94,9.95,6300.0,9.97,9.98,9.94,9.95,6300.0
2009-08-12 14:30:00,9.94,9.96,9.93,9.95,11000.0,9.94,9.96,9.93,9.95,11000.0
2009-08-12 14:35:00,9.95,9.95,9.94,9.94,3700.0,9.95,9.95,9.94,9.94,3700.0
2009-08-12 14:40:00,9.93,9.94,9.86,9.92,22400.0,9.93,9.94,9.86,9.92,22400.0
2009-08-12 14:45:00,9.92,9.92,9.89,9.9,17100.0,9.92,9.92,9.89,9.9,17100.0
2009-08-12 14:50:00,9.9,9.94,9.89,9.94,23900.0,9.9,9.94,9.89,9.94,23900.0
2009-08-12 14:55:00,9.94,10.01,9.94,10.01,80000.0,9.94,10.01,9.94,10.01,80000.0
2009-08-12 15:00:00,10.02,10.04,10.0,10.01,19400.0,10.02,10.04,10.0,10.01,19400.0
2009-08-12 15:05:00,10.02,10.02,9.99,9.99,10500.0,10.02,10.02,9.99,9.99,10500.0
2009-08-12 15:10:00,9.99,10.01,9.99,10.0,14800.0,9.99,10.01,9.99,10.0,14800.0
2009-08-12 15:15:00,9.99,10.0,9.99,9.99,9500.0,9.99,10.0,9.99,9.99,9500.0
2009-08-12 15:20:00,9.99,10.01,9.97,10.0,23800.0,9.99,10.01,9.97,10.0,23800.0
2009-08-12 15:25:00,10.0,10.01,9.99,9.99,14300.0,10.0,10.01,9.99,9.99,14300.0
2009-08-12 15:30:00,10.0,10.0,9.98,9.99,23400.0,10.0,10.0,9.98,9.99,23400.0
2009-08-12 15:35:00,9.99,10.0,9.99,10.0,17600.0,9.99,10.0,9.99,10.0,17600.0
2009-08-12 15:40:00,10.0,10.0,9.95,9.96,25900.0,10.0,10.0,9.95,9.96,25900.0
2009-08-12 15:45:00,9.97,9.97,9.92,9.97,31300.0,9.97,9.97,9.92,9.97,31300.0
2009-08-12 15:50:00,9.98,9.99,9.9,9.9,46700.0,9.98,9.99,9.9,9.9,46700.0
2009-08-12 15:55:00,9.9,9.93,9.89,9.9,51700.0,9.9,9.93,9.89,9.9,51700.0
2009-08-13 09:30:00,10.0,10.09,9.92,10.07,56700.0,10.0,10.09,9.92,10.07,56700.0
2009-08-13 09:35:00,10.06,10.07,9.98,10.06,90600.0,10.06,10.07,9.98,10.06,90600.0
2009-08-13 09:40:00,10.05,10.06,10.02,10.05,29300.0,10.05,10.06,10.02,10.05,29300.0
2009-08-13 09:45:00,10.05,10.07,10.04,10.06,27200.0,10.05,10.07,10.04,10.06,27200.0
2009-08-13 09:50:00,10.06,10.07,10.02,10.02,7200.0,10.06,10.07,10.02,10.02,7200.0
2009-08-13 09:55:00,10.02,10.06,10.0,10.05,54700.0,10.02,10.06,10.0,10.05,54700.0
2009-08-13 10:00:00,10.05,10.07,10.02,10.07,24000.0,10.05,10.07,10.02,10.07,24000.0
2009-08-13 10:05:00,10.06,10.07,10.0,10.03,32200.0,10.06,10.07,10.0,10.03,32200.0
2009-08-13 10:10:00,10.03,10.06,10.03,10.05,6400.0,10.03,10.06,10.03,10.05,6400.0
2009-08-13 10:15:00,10.05,10.06,10.03,10.03,5100.0,10.05,10.06,10.03,10.03,5100.0
2009-08-13 10:20:00,10.04,10.05,10.03,10.03,6300.0,10.04,10.05,10.03,10.03,6300.0
2009-08-13 10:25:00,10.03,10.03,10.02,10.02,5300.0,10.03,10.03,10.02,10.02,5300.0
2009-08-13 10:30:00,10.02,10.04,10.02,10.04,3000.0,10.02,10.04,10.02,10.04,3000.0
2009-08-13 10:35:00,10.04,10.06,10.03,10.05,23100.0,10.04,10.06,10.03,10.05,23100.0
2009-08-13 10:40:00,10.06,10.06,10.05,10.06,10400.0,10.06,10.06,10.05,10.06,10400.0
2009-08-13 10:45:00,10.07,10.07,10.03,10.03,14000.0,10.07,10.07,10.03,10.03,14000.0
2009-08-13 10:50:00,10.02,10.07,10.02,10.07,24900.0,10.02,10.07,10.02,10.07,24900.0
2009-08-13 10:55:00,10.07,10.08,10.05,10.06,22100.0,10.07,10.08,10.05,10.06,22100.0
2009-08-13 11:00:00,10.06,10.07,10.06,10.07,12000.0,10.06,10.07,10.06,10.07,12000.0
2009-08-13 11:05:00,10.08,10.08,10.07,10.07,2600.0,10.08,10.08,10.07,10.07,2600.0
2009-08-13 11:10:00,10.07,10.09,10.07,10.09,20900.0,10.07,10.09,10.07,10.09,20900.0
2009-08-13 11:15:00,10.09,10.11,10.09,10.1,79600.0,10.09,10.11,10.09,10.1,79600.0
2009-08-13 11:20:00,10.1,10.1,10.05,10.1,36300.0,10.1,10.1,10.05,10.1,36300.0
2009-08-13 11:25:00,10.1,10.1,10.09,10.1,14700.0,10.1,10.1,10.09,10.1,14700.0
2009-08-13 11:30:00,10.1,10.1,10.05,10.05,21900.0,10.1,10.1,10.05,10.05,21900.0
2009-08-13 11:35:00,10.05,10.07,10.05,10.07,13500.0,10.05,10.07,10.05,10.07,13500.0
2009-08-13 11:40:00,10.07,10.1,10.07,10.1,39500.0,10.07,10.1,10.07,10.1,39500.0
2009-08-13 11:45:00,10.1,10.1,10.07,10.07,33900.0,10.1,10.1,10.07,10.07,33900.0
2009-08-13 11:50:00,10.08,10.09,10.07,10.09,15200.0,10.08,10.09,10.07,10.09,15200.0
2009-08-13 11:55:00,10.09,10.1,10.09,10.1,17600.0,10.09,10.1,10.09,10.1,17600.0
2009-08-13 12:00:00,10.1,10.12,10.09,10.09,25500.0,10.1,10.12,10.09,10.09,25500.0
2009-08-13 12:05:00,10.1,10.1,10.09,10.1,53500.0,10.1,10.1,10.09,10.1,53500.0
2009-08-13 12:10:00,10.1,10.16,10.1,10.15,162200.0,10.1,10.16,10.1,10.15,162200.0
2009-08-13 12:15:00,10.15,10.2,10.14,10.19,75100.0,10.15,10.2,10.14,10.19,75100.0
2009-08-13 12:20:00,10.19,10.21,10.18,10.2,36400.0,10.19,10.21,10.18,10.2,36400.0
2009-08-13 12:25:00,10.2,10.2,10.15,10.18,28700.0,10.2,10.2,10.15,10.18,28700.0
2009-08-13 12:30:00,10.18,10.23,10.18,10.2,33000.0,10.18,10.23,10.18,10.2,33000.0
2009-08-13 12:35:00,10.2,10.21,10.16,10.21,32900.0,10.2,10.21,10.16,10.21,32900.0
2009-08-13 12:40:00,10.2,10.22,10.2,10.22,15100.0,10.2,10.22,10.2,10.22,15100.0
2009-08-13 12:45:00,10.22,10.23,10.19,10.2,26500.0,10.22,10.23,10.19,10.2,26500.0
2009-08-13 12:50:00,10.2,10.2,10.18,10.18,15000.0,10.2,10.2,10.18,10.18,15000.0
2009-08-13 12:55:00,10.18,10.18,10.16,10.17,18700.0,10.18,10.18,10.16,10.17,18700.0
2009-08-13 13:00:00,10.17,10.22,10.16,10.19,34200.0,10.17,10.22,10.16,10.19,34200.0
2009-08-13 13:05:00,10.19,10.19,10.17,10.17,7400.0,10.19,10.19,10.17,10.17,7400.0
2009-08-13 13:10:00,10.16,10.2,10.12,10.14,53200.0,10.16,10.2,10.12,10.14,53200.0
2009-08-13 13:15:00,10.15,10.19,10.15,10.19,41200.0,10.15,10.19,10.15,10.19,41200.0
2009-08-13 13:20:00,10.19,10.22,10.19,10.2,36900.0,10.19,10.22,10.19,10.2,36900.0
2009-08-13 13:25:00,10.2,10.22,10.19,10.19,28800.0,10.2,10.22,10.19,10.19,28800.0
2009-08-13 13:30:00,10.19,10.21,10.18,10.2,79400.0,10.19,10.21,10.18,10.2,79400.0
2009-08-13 13:35:00,10.22,10.25,10.2,10.24,99300.0,10.22,10.25,10.2,10.24,99300.0
2009-08-13 13:40:00,10.24,10.26,10.23,10.24,17600.0,10.24,10.26,10.23,10.24,17600.0
2009-08-13 13:45:00,10.23,10.27,10.23,10.26,64700.0,10.23,10.27,10.23,10.26,64700.0
2009-08-13 13:50:00,10.26,10.26,10.23,10.24,18800.0,10.26,10.26,10.23,10.24,18800.0
2009-08-13 13:55:00,10.24,10.24,10.19,10.2,22100.0,10.24,10.24,10.19,10.2,22100.0
2009-08-13 14:00:00,10.19,10.2,10.17,10.17,7300.0,10.19,10.2,10.17,10.17,7300.0
2009-08-13 14:05:00,10.17,10.19,10.15,10.17,22000.0,10.17,10.19,10.15,10.17,22000.0
2009-08-13 14:10:00,10.16,10.17,10.14,10.14,3800.0,10.16,10.17,10.14,10.14,3800.0
2009-08-13 14:15:00,10.15,10.18,10.14,10.18,26000.0,10.15,10.18,10.14,10.18,26000.0
2009-08-13 14:20:00,10.17,10.18,10.16,10.16,17000.0,10.17,10.18,10.16,10.16,17000.0
2009-08-13 14:25:00,10.16,10.16,10.15,10.16,8600.0,10.16,10.16,10.15,10.16,8600.0
2009-08-13 14:30:00,10.16,10.16,10.15,10.15,8900.0,10.16,10.16,10.15,10.15,8900.0
2009-08-13 14:35:00,10.15,10.16,10.15,10.16,3000.0,10.15,10.16,10.15,10.16,3000.0
2009-08-13 14:40:00,10.16,10.16,10.15,10.16,17100.0,10.16,10.16,10.15,10.16,17100.0
2009-08-13 14:45:00,10.15,10.16,10.15,10.16,12900.0,10.15,10.16,10.15,10.16,12900.0
2009-08-13 14:50:00,10.16,10.16,10.15,10.15,4100.0,10.16,10.16,10.15,10.15,4100.0
2009-08-13 14:55:00,10.15,10.16,10.11,10.12,24500.0,10.15,10.16,10.11,10.12,24500.0
2009-08-13 15:00:00,10.12,10.16,10.12,10.14,48200.0,10.12,10.16,10.12,10.14,48200.0
2009-08-13 15:05:00,10.15,10.15,10.13,10.13,28100.0,10.15,10.15,10.13,10.13,28100.0
2009-08-13 15:10:00,10.14,10.16,10.14,10.15,47900.0,10.14,10.16,10.14,10.15,47900.0
2009-08-13 15:15:00,10.15,10.15,10.13,10.14,21600.0,10.15,10.15,10.13,10.14,21600.0
2009-08-13 15:20:00,10.15,10.16,10.13,10.14,19800.0,10.15,10.16,10.13,10.14,19800.0
2009-08-13 15:25:00,10.15,10.16,10.13,10.15,37500.0,10.15,10.16,10.13,10.15,37500.0
2009-08-13 15:30:00,10.16,10.16,10.15,10.16,24000.0,10.16,10.16,10.15,10.16,24000.0
2009-08-13 15:35:00,10.16,10.16,10.14,10.15,23100.0,10.16,10.16,10.14,10.15,23100.0
2009-08-13 15:40:00,10.15,10.17,10.15,10.17,46600.0,10.15,10.17,10.15,10.17,46600.0
2009-08-13 15:45:00,10.17,10.18,10.16,10.17,37900.0,10.17,10.18,10.16,10.17,37900.0
2009-08-13 15:50:00,10.17,10.2,10.16,10.19,32400.0,10.17,10.2,10.16,10.19,32400.0
2009-08-13 15:55:00,10.2,10.2,10.15,10.15,65100.0,10.2,10.2,10.15,10.15,65100.0
2009-08-14 09:30:00,10.18,10.2,10.1,10.19,16800.0,10.18,10.2,10.1,10.19,16800.0
2009-08-14 09:35:00,10.18,10.2,10.14,10.2,17400.0,10.18,10.2,10.14,10.2,17400.0
2009-08-14 09:40:00,10.18,10.2,10.15,10.19,13100.0,10.18,10.2,10.15,10.19,13100.0
2009-08-14 09:45:00,10.19,10.2,10.15,10.2,74100.0,10.19,10.2,10.15,10.2,74100.0
2009-08-14 09:50:00,10.2,10.2,10.19,10.19,16400.0,10.2,10.2,10.19,10.19,16400.0
2009-08-14 09:55:00,10.19,10.23,10.19,10.22,184500.0,10.19,10.23,10.19,10.22,184500.0
2009-08-14 10:00:00,10.22,10.22,10.18,10.18,87500.0,10.22,10.22,10.18,10.18,87500.0
2009-08-14 10:05:00,10.18,10.21,10.16,10.2,40500.0,10.18,10.21,10.16,10.2,40500.0
2009-08-14 10:10:00,10.21,10.22,10.15,10.18,66200.0,10.21,10.22,10.15,10.18,66200.0
2009-08-14 10:15:00,10.17,10.19,10.14,10.19,19100.0,10.17,10.19,10.14,10.19,19100.0
2009-08-14 10:20:00,10.19,10.19,10.18,10.18,11700.0,10.19,10.19,10.18,10.18,11700.0
2009-08-14 10:25:00,10.18,10.23,10.17,10.17,28700.0,10.18,10.23,10.17,10.17,28700.0
2009-08-14 10:30:00,10.16,10.2,10.16,10.2,8700.0,10.16,10.2,10.16,10.2,8700.0
2009-08-14 10:35:00,10.18,10.21,10.18,10.21,14300.0,10.18,10.21,10.18,10.21,14300.0
2009-08-14 10:40:00,10.2,10.2,10.19,10.19,17600.0,10.2,10.2,10.19,10.19,17600.0
2009-08-14 10:45:00,10.19,10.19,10.18,10.18,1500.0,10.19,10.19,10.18,10.18,1500.0
2009-08-14 10:50:00,10.19,10.19,10.17,10.18,6900.0,10.19,10.19,10.17,10.18,6900.0
2009-08-14 10:55:00,10.19,10.2,10.19,10.2,4400.0,10.19,10.2,10.19,10.2,4400.0
2009-08-14 11:00:00,10.19,10.19,10.17,10.18,21000.0,10.19,10.19,10.17,10.18,21000.0
2009-08-14 11:05:00,10.17,10.17,10.15,10.15,11400.0,10.17,10.17,10.15,10.15,11400.0
2009-08-14 11:10:00,10.15,10.15,10.15,10.15,4000.0,10.15,10.15,10.15,10.15,4000.0
2009-08-14 11:15:00,10.16,10.16,10.15,10.15,2500.0,10.16,10.16,10.15,10.15,2500.0
2009-08-14 11:20:00,10.15,10.16,10.15,10.15,2400.0,10.15,10.16,10.15,10.15,2400.0
2009-08-14 11:25:00,10.15,10.17,10.13,10.13,32400.0,10.15,10.17,10.13,10.13,32400.0
2009-08-14 11:30:00,10.13,10.13,10.1,10.12,15500.0,10.13,10.13,10.1,10.12,15500.0
2009-08-14 11:35:00,10.12,10.13,10.12,10.12,8400.0,10.12,10.13,10.12,10.12,8400.0
2009-08-14 11:40:00,10.12,10.12,10.11,10.12,8200.0,10.12,10.12,10.11,10.12,8200.0
2009-08-14 11:45:00,10.13,10.13,10.1,10.11,14000.0,10.13,10.13,10.1,10.11,14000.0
2009-08-14 11:50:00,10.1,10.11,10.1,10.1,3400.0,10.1,10.11,10.1,10.1,3400.0
2009-08-14 11:55:00,10.1,10.11,10.08,10.08,9600.0,10.1,10.11,10.08,10.08,9600.0
2009-08-14 12:00:00,10.08,10.09,10.05,10.05,27600.0,10.08,10.09,10.05,10.05,27600.0
2009-08-14 12:05:00,10.05,10.06,10.05,10.05,8200.0,10.05,10.06,10.05,10.05,8200.0
2009-08-14 12:10:00,10.05,10.08,10.05,10.06,20000.0,10.05,10.08,10.05,10.06,20000.0
2009-08-14 12:15:00,10.06,10.06,10.05,10.06,4000.0,10.06,10.06,10.05,10.06,4000.0
2009-08-14 12:20:00,10.06,10.06,10.05,10.06,4500.0,10.06,10.06,10.05,10.06,4500.0
2009-08-14 12:25:00,10.05,10.06,10.05,10.05,1200.0,10.05,10.06,10.05,10.05,1200.0
2009-08-14 12:30:00,10.05,10.12,10.05,10.12,224600.0,10.05,10.12,10.05,10.12,224600.0
2009-08-14 12:35:00,10.12,10.15,10.12,10.14,29800.0,10.12,10.15,10.12,10.14,29800.0
2009-08-14 12:40:00,10.15,10.15,10.12,10.12,5600.0,10.15,10.15,10.12,10.12,5600.0
2009-08-14 12:45:00,10.13,10.13,10.12,10.13,8600.0,10.13,10.13,10.12,10.13,8600.0
2009-08-14 12:50:00,10.13,10.13,10.12,10.13,2000.0,10.13,10.13,10.12,10.13,2000.0
2009-08-14 12:55:00,10.13,10.15,10.12,10.15,13900.0,10.13,10.15,10.12,10.15,13900.0
2009-08-14 13:00:00,10.15,10.18,10.14,10.16,102500.0,10.15,10.18,10.14,10.16,102500.0
2009-08-14 13:05:00,10.16,10.17,10.15,10.16,9900.0,10.16,10.17,10.15,10.16,9900.0
2009-08-14 13:10:00,10.15,10.15,10.14,10.15,20700.0,10.15,10.15,10.14,10.15,20700.0
2009-08-14 13:15:00,10.15,10.15,10.14,10.15,9300.0,10.15,10.15,10.14,10.15,9300.0
2009-08-14 13:20:00,10.15,10.19,10.14,10.18,11200.0,10.15,10.19,10.14,10.18,11200.0
2009-08-14 13:25:00,10.18,10.2,10.18,10.19,14100.0,10.18,10.2,10.18,10.19,14100.0
2009-08-14 13:30:00,10.19,10.19,10.17,10.18,10500.0,10.19,10.19,10.17,10.18,10500.0
2009-08-14 13:35:00,10.18,10.18,10.17,10.18,4400.0,10.18,10.18,10.17,10.18,4400.0
2009-08-14 13:40:00,10.18,10.19,10.18,10.19,10700.0,10.18,10.19,10.18,10.19,10700.0
2009-08-14 13:45:00,10.19,10.2,10.18,10.19,13600.0,10.19,10.2,10.18,10.19,13600.0
2009-08-14 13:50:00,10.19,10.2,10.17,10.18,14000.0,10.19,10.2,10.17,10.18,14000.0
2009-08-14 13:55:00,10.19,10.19,10.17,10.18,4600.0,10.19,10.19,10.17,10.18,4600.0
2009-08-14 14:00:00,10.18,10.2,10.18,10.2,4500.0,10.18,10.2,10.18,10.2,4500.0
2009-08-14 14:05:00,10.19,10.2,10.16,10.16,11400.0,10.19,10.2,10.16,10.16,11400.0
2009-08-14 14:10:00,10.16,10.18,10.16,10.18,6800.0,10.16,10.18,10.16,10.18,6800.0
2009-08-14 14:15:00,10.18,10.18,10.17,10.17,3200.0,10.18,10.18,10.17,10.17,3200.0
2009-08-14 14:20:00,10.17,10.19,10.17,10.18,25800.0,10.17,10.19,10.17,10.18,25800.0
2009-08-14 14:25:00,10.18,10.19,10.16,10.16,12200.0,10.18,10.19,10.16,10.16,12200.0
2009-08-14 14:30:00,10.16,10.17,10.16,10.17,7200.0,10.16,10.17,10.16,10.17,7200.0
2009-08-14 14:35:00,10.17,10.17,10.14,10.14,108900.0,10.17,10.17,10.14,10.14,108900.0
2009-08-14 14:40:00,10.14,10.15,10.14,10.14,6700.0,10.14,10.15,10.14,10.14,6700.0
2009-08-14 14:45:00,10.13,10.15,10.13,10.14,12200.0,10.13,10.15,10.13,10.14,12200.0
2009-08-14 14:50:00,10.14,10.15,10.13,10.13,10300.0,10.14,10.15,10.13,10.13,10300.0
2009-08-14 14:55:00,10.13,10.13,10.1,10.1,15400.0,10.13,10.13,10.1,10.1,15400.0
2009-08-14 15:00:00,10.1,10.11,10.09,10.09,14000.0,10.1,10.11,10.09,10.09,14000.0
2009-08-14 15:05:00,10.09,10.12,10.09,10.12,27000.0,10.09,10.12,10.09,10.12,27000.0
2009-08-14 15:10:00,10.11,10.13,10.11,10.13,9400.0,10.11,10.13,10.11,10.13,9400.0
2009-08-14 15:15:00,10.12,10.13,10.12,10.13,7200.0,10.12,10.13,10.12,10.13,7200.0
2009-08-14 15:20:00,10.12,10.13,10.12,10.12,9100.0,10.12,10.13,10.12,10.12,9100.0
2009-08-14 15:25:00,10.12,10.13,10.1,10.11,11700.0,10.12,10.13,10.1,10.11,11700.0
2009-08-14 15:30:00,10.1,10.12,10.1,10.12,10600.0,10.1,10.12,10.1,10.12,10600.0
2009-08-14 15:35:00,10.11,10.16,10.11,10.15,22000.0,10.11,10.16,10.11,10.15,22000.0
2009-08-14 15:40:00,10.15,10.16,10.15,10.15,10300.0,10.15,10.16,10.15,10.15,10300.0
2009-08-14 15:45:00,10.15,10.18,10.14,10.15,82900.0,10.15,10.18,10.14,10.15,82900.0
2009-08-14 15:50:00,10.14,10.17,10.11,10.12,102000.0,10.14,10.17,10.11,10.12,102000.0
2009-08-14 15:55:00,10.11,10.13,10.1,10.11,192200.0,10.11,10.13,10.1,10.11,192200.0
2009-08-17 09:30:00,9.99,9.99,9.8,9.85,45200.0,9.99,9.99,9.8,9.85,45200.0
2009-08-17 09:35:00,9.85,9.89,9.6,9.68,45600.0,9.85,9.89,9.6,9.68,45600.0
2009-08-17 09:40:00,9.68,9.89,9.63,9.83,48800.0,9.68,9.89,9.63,9.83,48800.0
2009-08-17 09:45:00,9.82,9.82,9.66,9.69,13300.0,9.82,9.82,9.66,9.69,13300.0
2009-08-17 09:50:00,9.69,9.82,9.69,9.74,51100.0,9.69,9.82,9.69,9.74,51100.0
2009-08-17 09:55:00,9.74,9.81,9.74,9.81,68000.0,9.74,9.81,9.74,9.81,68000.0
2009-08-17 10:00:00,9.81,9.85,9.75,9.79,39900.0,9.81,9.85,9.75,9.79,39900.0
2009-08-17 10:05:00,9.79,9.84,9.75,9.79,26400.0,9.79,9.84,9.75,9.79,26400.0
2009-08-17 10:10:00,9.77,9.89,9.75,9.79,38900.0,9.77,9.89,9.75,9.79,38900.0
2009-08-17 10:15:00,9.79,9.83,9.77,9.82,9100.0,9.79,9.83,9.77,9.82,9100.0
2009-08-17 10:20:00,9.82,9.83,9.81,9.82,15800.0,9.82,9.83,9.81,9.82,15800.0
2009-08-17 10:25:00,9.81,9.85,9.81,9.85,10500.0,9.81,9.85,9.81,9.85,10500.0
2009-08-17 10:30:00,9.85,9.86,9.85,9.86,9300.0,9.85,9.86,9.85,9.86,9300.0
2009-08-17 10:35:00,9.85,9.86,9.84,9.84,7600.0,9.85,9.86,9.84,9.84,7600.0
2009-08-17 10:40:00,9.84,9.84,9.75,9.78,34600.0,9.84,9.84,9.75,9.78,34600.0
2009-08-17 10:45:00,9.76,9.81,9.76,9.81,25800.0,9.76,9.81,9.76,9.81,25800.0
2009-08-17 10:50:00,9.82,9.83,9.8,9.82,36700.0,9.82,9.83,9.8,9.82,36700.0
2009-08-17 10:55:00,9.82,9.82,9.76,9.76,7800.0,9.82,9.82,9.76,9.76,7800.0
2009-08-17 11:00:00,9.77,9.78,9.76,9.76,4200.0,9.77,9.78,9.76,9.76,4200.0
2009-08-17 11:05:00,9.76,9.76,9.72,9.72,4700.0,9.76,9.76,9.72,9.72,4700.0
2009-08-17 11:10:00,9.73,9.73,9.71,9.71,4900.0,9.73,9.73,9.71,9.71,4900.0
2009-08-17 11:15:00,9.72,9.72,9.68,9.71,21500.0,9.72,9.72,9.68,9.71,21500.0
2009-08-17 11:20:00,9.72,9.74,9.71,9.73,10600.0,9.72,9.74,9.71,9.73,10600.0
2009-08-17 11:25:00,9.74,9.75,9.73,9.74,8600.0,9.74,9.75,9.73,9.74,8600.0
2009-08-17 11:30:00,9.74,9.74,9.71,9.71,9700.0,9.74,9.74,9.71,9.71,9700.0
2009-08-17 11:35:00,9.71,9.71,9.67,9.67,5800.0,9.71,9.71,9.67,9.67,5800.0
2009-08-17 11:40:00,9.67,9.78,9.67,9.72,45300.0,9.67,9.78,9.67,9.72,45300.0
2009-08-17 11:45:00,9.73,9.73,9.71,9.71,2400.0,9.73,9.73,9.71,9.71,2400.0
2009-08-17 11:50:00,9.71,9.71,9.71,9.71,1500.0,9.71,9.71,9.71,9.71,1500.0
2009-08-17 11:55:00,9.71,9.8,9.71,9.71,29900.0,9.71,9.8,9.71,9.71,29900.0
2009-08-17 12:00:00,9.71,9.74,9.71,9.73,8600.0,9.71,9.74,9.71,9.73,8600.0
2009-08-17 12:05:00,9.73,9.74,9.73,9.74,6300.0,9.73,9.74,9.73,9.74,6300.0
2009-08-17 12:10:00,9.73,9.74,9.73,9.73,10700.0,9.73,9.74,9.73,9.73,10700.0
2009-08-17 12:15:00,9.74,9.74,9.73,9.74,2100.0,9.74,9.74,9.73,9.74,2100.0
2009-08-17 12:20:00,9.74,9.77,9.73,9.77,19400.0,9.74,9.77,9.73,9.77,19400.0
2009-08-17 12:25:00,9.76,9.77,9.76,9.76,3300.0,9.76,9.77,9.76,9.76,3300.0
2009-08-17 12:30:00,9.76,9.92,9.76,9.82,91500.0,9.76,9.92,9.76,9.82,91500.0
2009-08-17 12:35:00,9.83,9.88,9.82,9.85,44100.0,9.83,9.88,9.82,9.85,44100.0
2009-08-17 12:40:00,9.85,9.88,9.85,9.86,18300.0,9.85,9.88,9.85,9.86,18300.0
2009-08-17 12:45:00,9.87,9.89,9.86,9.87,27200.0,9.87,9.89,9.86,9.87,27200.0
2009-08-17 12:50:00,9.88,9.89,9.86,9.86,22700.0,9.88,9.89,9.86,9.86,22700.0
2009-08-17 12:55:00,9.86,9.87,9.86,9.87,7900.0,9.86,9.87,9.86,9.87,7900.0
2009-08-17 13:00:00,9.88,9.88,9.86,9.86,22600.0,9.88,9.88,9.86,9.86,22600.0
2009-08-17 13:05:00,9.86,9.87,9.86,9.86,7200.0,9.86,9.87,9.86,9.86,7200.0
2009-08-17 13:10:00,9.85,9.86,9.85,9.86,24900.0,9.85,9.86,9.85,9.86,24900.0
2009-08-17 13:15:00,9.85,9.86,9.85,9.85,11400.0,9.85,9.86,9.85,9.85,11400.0
2009-08-17 13:20:00,9.85,9.85,9.84,9.84,10900.0,9.85,9.85,9.84,9.84,10900.0
2009-08-17 13:25:00,9.84,9.86,9.84,9.85,20900.0,9.84,9.86,9.84,9.85,20900.0
2009-08-17 13:30:00,9.84,9.85,9.84,9.84,2200.0,9.84,9.85,9.84,9.84,2200.0
2009-08-17 13:35:00,9.85,9.85,9.81,9.81,10500.0,9.85,9.85,9.81,9.81,10500.0
2009-08-17 13:40:00,9.81,9.81,9.77,9.77,9300.0,9.81,9.81,9.77,9.77,9300.0
2009-08-17 13:45:00,9.78,9.78,9.75,9.75,8400.0,9.78,9.78,9.75,9.75,8400.0
2009-08-17 13:50:00,9.75,9.77,9.75,9.77,13100.0,9.75,9.77,9.75,9.77,13100.0
2009-08-17 13:55:00,9.76,9.76,9.75,9.75,6000.0,9.76,9.76,9.75,9.75,6000.0
2009-08-17 14:00:00,9.76,9.76,9.74,9.74,9000.0,9.76,9.76,9.74,9.74,9000.0
2009-08-17 14:05:00,9.74,9.75,9.73,9.75,22100.0,9.74,9.75,9.73,9.75,22100.0
2009-08-17 14:10:00,9.76,9.78,9.76,9.76,11500.0,9.76,9.78,9.76,9.76,11500.0
2009-08-17 14:15:00,9.76,9.77,9.74,9.74,9200.0,9.76,9.77,9.74,9.74,9200.0
2009-08-17 14:20:00,9.74,9.75,9.7,9.71,13200.0,9.74,9.75,9.7,9.71,13200.0
2009-08-17 14:25:00,9.7,9.72,9.7,9.71,13200.0,9.7,9.72,9.7,9.71,13200.0
2009-08-17 14:30:00,9.72,9.73,9.71,9.72,6900.0,9.72,9.73,9.71,9.72,6900.0
2009-08-17 14:35:00,9.73,9.73,9.7,9.7,5700.0,9.73,9.73,9.7,9.7,5700.0
2009-08-17 14:40:00,9.7,9.71,9.7,9.7,1600.0,9.7,9.71,9.7,9.7,1600.0
2009-08-17 14:45:00,9.7,9.7,9.66,9.67,19100.0,9.7,9.7,9.66,9.67,19100.0
2009-08-17 14:50:00,9.67,9.67,9.66,9.66,4100.0,9.67,9.67,9.66,9.66,4100.0
2009-08-17 14:55:00,9.67,9.67,9.66,9.66,4700.0,9.67,9.67,9.66,9.66,4700.0
2009-08-17 15:00:00,9.67,9.74,9.66,9.73,57300.0,9.67,9.74,9.66,9.73,57300.0
2009-08-17 15:05:00,9.74,9.76,9.73,9.73,11900.0,9.74,9.76,9.73,9.73,11900.0
2009-08-17 15:10:00,9.72,9.73,9.69,9.7,9900.0,9.72,9.73,9.69,9.7,9900.0
2009-08-17 15:15:00,9.7,9.7,9.68,9.68,3900.0,9.7,9.7,9.68,9.68,3900.0
2009-08-17 15:20:00,9.69,9.69,9.67,9.67,12900.0,9.69,9.69,9.67,9.67,12900.0
2009-08-17 15:25:00,9.67,9.68,9.67,9.67,16300.0,9.67,9.68,9.67,9.67,16300.0
2009-08-17 15:30:00,9.68,9.68,9.67,9.67,23300.0,9.68,9.68,9.67,9.67,23300.0
2009-08-17 15:35:00,9.68,9.68,9.67,9.68,4400.0,9.68,9.68,9.67,9.68,4400.0
2009-08-17 15:40:00,9.68,9.68,9.67,9.68,17800.0,9.68,9.68,9.67,9.68,17800.0
2009-08-17 15:45:00,9.68,9.72,9.67,9.7,49600.0,9.68,9.72,9.67,9.7,49600.0
2009-08-17 15:50:00,9.71,9.72,9.69,9.69,54400.0,9.71,9.72,9.69,9.69,54400.0
2009-08-17 15:55:00,9.7,9.7,9.68,9.68,36500.0,9.7,9.7,9.68,9.68,36500.0
2009-08-18 09:30:00,9.77,9.77,9.6,9.71,15700.0,9.77,9.77,9.6,9.71,15700.0
2009-08-18 09:35:00,9.71,9.77,9.66,9.73,12300.0,9.71,9.77,9.66,9.73,12300.0
2009-08-18 09:40:00,9.69,9.77,9.69,9.7,10800.0,9.69,9.77,9.69,9.7,10800.0
2009-08-18 09:45:00,9.72,9.77,9.72,9.77,15000.0,9.72,9.77,9.72,9.77,15000.0
2009-08-18 09:50:00,9.77,9.8,9.77,9.8,3200.0,9.77,9.8,9.77,9.8,3200.0
2009-08-18 09:55:00,9.78,9.85,9.77,9.84,15100.0,9.78,9.85,9.77,9.84,15100.0
2009-08-18 10:00:00,9.83,9.98,9.83,9.97,21700.0,9.83,9.98,9.83,9.97,21700.0
2009-08-18 10:05:00,9.96,10.04,9.94,9.99,57000.0,9.96,10.04,9.94,9.99,57000.0
2009-08-18 10:10:00,9.99,10.04,9.99,10.0,40000.0,9.99,10.04,9.99,10.0,40000.0
2009-08-18 10:15:00,10.0,10.01,9.96,10.01,19500.0,10.0,10.01,9.96,10.01,19500.0
2009-08-18 10:20:00,10.0,10.02,9.97,9.99,20700.0,10.0,10.02,9.97,9.99,20700.0
2009-08-18 10:25:00,9.98,10.0,9.98,9.98,18100.0,9.98,10.0,9.98,9.98,18100.0
2009-08-18 10:30:00,9.98,10.0,9.97,9.99,12800.0,9.98,10.0,9.97,9.99,12800.0
2009-08-18 10:35:00,9.99,10.01,9.96,10.0,26000.0,9.99,10.01,9.96,10.0,26000.0
2009-08-18 10:40:00,10.0,10.04,10.0,10.0,18600.0,10.0,10.04,10.0,10.0,18600.0
2009-08-18 10:45:00,10.0,10.01,9.98,9.99,17000.0,10.0,10.01,9.98,9.99,17000.0
2009-08-18 10:50:00,9.99,9.99,9.97,9.99,5300.0,9.99,9.99,9.97,9.99,5300.0
2009-08-18 10:55:00,9.98,10.01,9.97,10.01,10700.0,9.98,10.01,9.97,10.01,10700.0
2009-08-18 11:00:00,10.0,10.01,9.99,10.0,5900.0,10.0,10.01,9.99,10.0,5900.0
2009-08-18 11:05:00,10.0,10.0,9.99,10.0,5700.0,10.0,10.0,9.99,10.0,5700.0
2009-08-18 11:10:00,9.99,10.02,9.98,10.01,20900.0,9.99,10.02,9.98,10.01,20900.0
2009-08-18 11:15:00,10.01,10.03,10.0,10.02,16600.0,10.01,10.03,10.0,10.02,16600.0
2009-08-18 11:20:00,10.02,10.02,9.99,9.99,17900.0,10.02,10.02,9.99,9.99,17900.0
2009-08-18 11:25:00,9.99,10.0,9.94,9.95,25100.0,9.99,10.0,9.94,9.95,25100.0
2009-08-18 11:30:00,9.94,9.99,9.94,9.95,24800.0,9.94,9.99,9.94,9.95,24800.0
2009-08-18 11:35:00,9.95,9.95,9.94,9.94,17900.0,9.95,9.95,9.94,9.94,17900.0
2009-08-18 11:40:00,9.94,10.01,9.93,10.0,33400.0,9.94,10.01,9.93,10.0,33400.0
2009-08-18 11:45:00,10.0,10.02,10.0,10.02,7100.0,10.0,10.02,10.0,10.02,7100.0
2009-08-18 11:50:00,10.01,10.14,10.01,10.1,145100.0,10.01,10.14,10.01,10.1,145100.0
2009-08-18 11:55:00,10.1,10.18,10.09,10.12,56700.0,10.1,10.18,10.09,10.12,56700.0
2009-08-18 12:00:00,10.12,10.14,10.08,10.1,46700.0,10.12,10.14,10.08,10.1,46700.0
2009-08-18 12:05:00,10.1,10.1,10.04,10.04,27300.0,10.1,10.1,10.04,10.04,27300.0
2009-08-18 12:10:00,10.04,10.05,9.98,9.98,31500.0,10.04,10.05,9.98,9.98,31500.0
2009-08-18 12:15:00,9.98,10.05,9.96,10.01,29200.0,9.98,10.05,9.96,10.01,29200.0
2009-08-18 12:20:00,10.0,10.02,9.98,10.0,24100.0,10.0,10.02,9.98,10.0,24100.0
2009-08-18 12:25:00,9.99,10.02,9.98,10.01,13000.0,9.99,10.02,9.98,10.01,13000.0
2009-08-18 12:30:00,10.03,10.03,9.98,9.99,13800.0,10.03,10.03,9.98,9.99,13800.0
2009-08-18 12:35:00,9.99,10.01,9.98,10.0,13300.0,9.99,10.01,9.98,10.0,13300.0
2009-08-18 12:40:00,10.0,10.05,9.99,10.04,9700.0,10.0,10.05,9.99,10.04,9700.0
2009-08-18 12:45:00,10.04,10.05,10.02,10.03,15700.0,10.04,10.05,10.02,10.03,15700.0
2009-08-18 12:50:00,10.03,10.06,10.02,10.05,19200.0,10.03,10.06,10.02,10.05,19200.0
2009-08-18 12:55:00,10.05,10.06,10.03,10.04,11700.0,10.05,10.06,10.03,10.04,11700.0
2009-08-18 13:00:00,10.03,10.06,10.03,10.06,7700.0,10.03,10.06,10.03,10.06,7700.0
2009-08-18 13:05:00,10.05,10.06,10.04,10.04,4300.0,10.05,10.06,10.04,10.04,4300.0
2009-08-18 13:10:00,10.04,10.07,10.02,10.03,16500.0,10.04,10.07,10.02,10.03,16500.0
2009-08-18 13:15:00,10.02,10.03,9.99,10.01,14800.0,10.02,10.03,9.99,10.01,14800.0
2009-08-18 13:20:00,10.0,10.02,10.0,10.0,26500.0,10.0,10.02,10.0,10.0,26500.0
2009-08-18 13:25:00,10.0,10.01,9.98,9.99,10800.0,10.0,10.01,9.98,9.99,10800.0
2009-08-18 13:30:00,9.98,9.99,9.95,9.96,8000.0,9.98,9.99,9.95,9.96,8000.0
2009-08-18 13:35:00,9.96,9.98,9.95,9.95,9500.0,9.96,9.98,9.95,9.95,9500.0
2009-08-18 13:40:00,9.94,9.96,9.94,9.96,5300.0,9.94,9.96,9.94,9.96,5300.0
2009-08-18 13:45:00,9.95,9.96,9.95,9.96,6700.0,9.95,9.96,9.95,9.96,6700.0
2009-08-18 13:50:00,9.95,9.97,9.95,9.96,5900.0,9.95,9.97,9.95,9.96,5900.0
2009-08-18 13:55:00,9.96,9.97,9.95,9.95,6100.0,9.96,9.97,9.95,9.95,6100.0
2009-08-18 14:00:00,9.95,9.96,9.94,9.94,12600.0,9.95,9.96,9.94,9.94,12600.0
2009-08-18 14:05:00,9.94,9.94,9.91,9.91,11000.0,9.94,9.94,9.91,9.91,11000.0
2009-08-18 14:10:00,9.91,9.92,9.91,9.91,241700.0,9.91,9.92,9.91,9.91,241700.0
2009-08-18 14:15:00,9.91,9.92,9.9,9.9,19200.0,9.91,9.92,9.9,9.9,19200.0
2009-08-18 14:20:00,9.89,9.9,9.88,9.88,13800.0,9.89,9.9,9.88,9.88,13800.0
2009-08-18 14:25:00,9.88,9.89,9.88,9.89,10100.0,9.88,9.89,9.88,9.89,10100.0
2009-08-18 14:30:00,9.88,9.89,9.85,9.85,31800.0,9.88,9.89,9.85,9.85,31800.0
2009-08-18 14:35:00,9.85,9.86,9.84,9.84,19900.0,9.85,9.86,9.84,9.84,19900.0
2009-08-18 14:40:00,9.84,9.85,9.83,9.84,13000.0,9.84,9.85,9.83,9.84,13000.0
2009-08-18 14:45:00,9.83,9.84,9.83,9.83,7200.0,9.83,9.84,9.83,9.83,7200.0
2009-08-18 14:50:00,9.83,9.84,9.82,9.83,29900.0,9.83,9.84,9.82,9.83,29900.0
2009-08-18 14:55:00,9.82,9.83,9.81,9.82,21900.0,9.82,9.83,9.81,9.82,21900.0
2009-08-18 15:00:00,9.81,9.82,9.81,9.82,13900.0,9.81,9.82,9.81,9.82,13900.0
2009-08-18 15:05:00,9.81,9.81,9.8,9.8,11100.0,9.81,9.81,9.8,9.8,11100.0
2009-08-18 15:10:00,9.8,9.82,9.8,9.81,27000.0,9.8,9.82,9.8,9.81,27000.0
2009-08-18 15:15:00,9.81,9.82,9.81,9.82,10600.0,9.81,9.82,9.81,9.82,10600.0
2009-08-18 15:20:00,9.81,9.82,9.8,9.81,15100.0,9.81,9.82,9.8,9.81,15100.0
2009-08-18 15:25:00,9.8,9.81,9.79,9.79,15900.0,9.8,9.81,9.79,9.79,15900.0
2009-08-18 15:30:00,9.79,9.8,9.79,9.8,14400.0,9.79,9.8,9.79,9.8,14400.0
2009-08-18 15:35:00,9.79,9.8,9.77,9.77,21200.0,9.79,9.8,9.77,9.77,21200.0
2009-08-18 15:40:00,9.77,9.78,9.77,9.77,18400.0,9.77,9.78,9.77,9.77,18400.0
2009-08-18 15:45:00,9.77,9.78,9.77,9.77,28700.0,9.77,9.78,9.77,9.77,28700.0
2009-08-18 15:50:00,9.77,9.78,9.77,9.78,39000.0,9.77,9.78,9.77,9.78,39000.0
2009-08-18 15:55:00,9.77,9.78,9.75,9.76,112300.0,9.77,9.78,9.75,9.76,112300.0
2009-08-19 09:30:00,9.75,9.84,9.65,9.68,16300.0,9.75,9.84,9.65,9.68,16300.0
2009-08-19 09:35:00,9.69,9.7,9.65,9.69,22500.0,9.69,9.7,9.65,9.69,22500.0
2009-08-19 09:40:00,9.68,9.75,9.66,9.72,14700.0,9.68,9.75,9.66,9.72,14700.0
2009-08-19 09:45:00,9.72,9.76,9.72,9.76,5900.0,9.72,9.76,9.72,9.76,5900.0
2009-08-19 09:50:00,9.76,9.8,9.73,9.77,17500.0,9.76,9.8,9.73,9.77,17500.0
2009-08-19 09:55:00,9.79,9.85,9.79,9.83,14600.0,9.79,9.85,9.79,9.83,14600.0
2009-08-19 10:00:00,9.83,9.85,9.82,9.85,10400.0,9.83,9.85,9.82,9.85,10400.0
2009-08-19 10:05:00,9.84,9.89,9.84,9.88,24500.0,9.84,9.89,9.84,9.88,24500.0
2009-08-19 10:10:00,9.89,9.91,9.85,9.86,36500.0,9.89,9.91,9.85,9.86,36500.0
2009-08-19 10:15:00,9.85,9.88,9.85,9.88,9500.0,9.85,9.88,9.85,9.88,9500.0
2009-08-19 10:20:00,9.87,9.88,9.85,9.85,3600.0,9.87,9.88,9.85,9.85,3600.0
2009-08-19 10:25:00,9.85,9.86,9.84,9.86,10700.0,9.85,9.86,9.84,9.86,10700.0
2009-08-19 10:30:00,9.86,9.89,9.84,9.85,36600.0,9.86,9.89,9.84,9.85,36600.0
2009-08-19 10:35:00,9.85,9.87,9.85,9.85,31000.0,9.85,9.87,9.85,9.85,31000.0
2009-08-19 10:40:00,9.85,9.87,9.85,9.86,7700.0,9.85,9.87,9.85,9.86,7700.0
2009-08-19 10:45:00,9.86,9.88,9.86,9.87,11300.0,9.86,9.88,9.86,9.87,11300.0
2009-08-19 10:50:00,9.88,9.88,9.85,9.85,3100.0,9.88,9.88,9.85,9.85,3100.0
2009-08-19 10:55:00,9.85,9.88,9.85,9.87,41200.0,9.85,9.88,9.85,9.87,41200.0
2009-08-19 11:00:00,9.88,9.89,9.87,9.88,9500.0,9.88,9.89,9.87,9.88,9500.0
2009-08-19 11:05:00,9.88,9.88,9.88,9.88,1100.0,9.88,9.88,9.88,9.88,1100.0
2009-08-19 11:10:00,9.88,9.88,9.85,9.85,6000.0,9.88,9.88,9.85,9.85,6000.0
2009-08-19 11:15:00,9.86,9.92,9.85,9.9,23600.0,9.86,9.92,9.85,9.9,23600.0
2009-08-19 11:20:00,9.9,9.94,9.9,9.93,20500.0,9.9,9.94,9.9,9.93,20500.0
2009-08-19 11:25:00,9.93,9.94,9.92,9.92,19900.0,9.93,9.94,9.92,9.92,19900.0
2009-08-19 11:30:00,9.92,9.93,9.92,9.92,7000.0,9.92,9.93,9.92,9.92,7000.0
2009-08-19 11:35:00,9.91,9.92,9.91,9.91,4300.0,9.91,9.92,9.91,9.91,4300.0
2009-08-19 11:40:00,9.92,9.93,9.89,9.89,19500.0,9.92,9.93,9.89,9.89,19500.0
2009-08-19 11:45:00,9.9,9.94,9.89,9.91,31900.0,9.9,9.94,9.89,9.91,31900.0
2009-08-19 11:50:00,9.9,9.97,9.9,9.96,26600.0,9.9,9.97,9.9,9.96,26600.0
2009-08-19 11:55:00,9.97,9.98,9.96,9.96,16100.0,9.97,9.98,9.96,9.96,16100.0
2009-08-19 12:00:00,9.96,9.99,9.96,9.99,10200.0,9.96,9.99,9.96,9.99,10200.0
2009-08-19 12:05:00,9.99,10.02,9.98,10.02,28100.0,9.99,10.02,9.98,10.02,28100.0
2009-08-19 12:10:00,10.01,10.01,9.97,9.97,15200.0,10.01,10.01,9.97,9.97,15200.0
2009-08-19 12:15:00,9.98,9.98,9.96,9.96,3700.0,9.98,9.98,9.96,9.96,3700.0
2009-08-19 12:20:00,9.97,9.97,9.96,9.97,1400.0,9.97,9.97,9.96,9.97,1400.0
2009-08-19 12:25:00,9.96,9.96,9.95,9.95,1800.0,9.96,9.96,9.95,9.95,1800.0
2009-08-19 12:30:00,9.95,9.97,9.95,9.97,9100.0,9.95,9.97,9.95,9.97,9100.0
2009-08-19 12:35:00,9.96,9.99,9.95,9.99,9600.0,9.96,9.99,9.95,9.99,9600.0
2009-08-19 12:40:00,9.98,9.99,9.98,9.98,2100.0,9.98,9.99,9.98,9.98,2100.0
2009-08-19 12:45:00,9.99,9.99,9.98,9.98,400.0,9.99,9.99,9.98,9.98,400.0
2009-08-19 12:50:00,9.99,10.0,9.98,10.0,11300.0,9.99,10.0,9.98,10.0,11300.0
2009-08-19 12:55:00,9.99,10.0,9.99,10.0,3400.0,9.99,10.0,9.99,10.0,3400.0
2009-08-19 13:00:00,9.99,9.99,9.99,9.99,100.0,9.99,9.99,9.99,9.99,100.0
2009-08-19 13:05:00,10.0,10.0,9.99,10.0,4300.0,10.0,10.0,9.99,10.0,4300.0
2009-08-19 13:10:00,9.99,10.0,9.99,9.99,6700.0,9.99,10.0,9.99,9.99,6700.0
2009-08-19 13:15:00,10.0,10.01,9.99,10.01,26000.0,10.0,10.01,9.99,10.01,26000.0
2009-08-19 13:20:00,10.01,10.06,10.01,10.05,29300.0,10.01,10.06,10.01,10.05,29300.0
2009-08-19 13:25:00,10.05,10.07,10.05,10.07,16200.0,10.05,10.07,10.05,10.07,16200.0
2009-08-19 13:30:00,10.07,10.07,10.03,10.04,15200.0,10.07,10.07,10.03,10.04,15200.0
2009-08-19 13:35:00,10.04,10.04,10.03,10.03,11000.0,10.04,10.04,10.03,10.03,11000.0
2009-08-19 13:40:00,10.04,10.06,10.04,10.05,22000.0,10.04,10.06,10.04,10.05,22000.0
2009-08-19 13:45:00,10.05,10.05,10.01,10.02,17700.0,10.05,10.05,10.01,10.02,17700.0
2009-08-19 13:50:00,10.03,10.05,10.03,10.05,12300.0,10.03,10.05,10.03,10.05,12300.0
2009-08-19 13:55:00,10.04,10.05,10.04,10.04,5700.0,10.04,10.05,10.04,10.04,5700.0
2009-08-19 14:00:00,10.05,10.05,10.03,10.04,46500.0,10.05,10.05,10.03,10.04,46500.0
2009-08-19 14:05:00,10.04,10.05,10.01,10.01,21100.0,10.04,10.05,10.01,10.01,21100.0
2009-08-19 14:10:00,10.01,10.02,10.01,10.02,6800.0,10.01,10.02,10.01,10.02,6800.0
2009-08-19 14:15:00,10.02,10.02,9.99,10.0,33100.0,10.02,10.02,9.99,10.0,33100.0
2009-08-19 14:20:00,9.99,10.03,9.98,10.03,49800.0,9.99,10.03,9.98,10.03,49800.0
2009-08-19 14:25:00,10.04,10.04,10.03,10.04,25800.0,10.04,10.04,10.03,10.04,25800.0
2009-08-19 14:30:00,10.04,10.05,10.03,10.04,10300.0,10.04,10.05,10.03,10.04,10300.0
2009-08-19 14:35:00,10.04,10.05,10.04,10.04,2000.0,10.04,10.05,10.04,10.04,2000.0
2009-08-19 14:40:00,10.04,10.05,10.04,10.05,3900.0,10.04,10.05,10.04,10.05,3900.0
2009-08-19 14:45:00,10.04,10.05,10.01,10.02,50000.0,10.04,10.05,10.01,10.02,50000.0
2009-08-19 14:50:00,10.02,10.02,9.99,10.01,90100.0,10.02,10.02,9.99,10.01,90100.0
2009-08-19 14:55:00,10.0,10.02,9.97,9.97,54500.0,10.0,10.02,9.97,9.97,54500.0
2009-08-19 15:00:00,9.96,9.97,9.96,9.96,5700.0,9.96,9.97,9.96,9.96,5700.0
2009-08-19 15:05:00,9.96,9.97,9.93,9.93,13400.0,9.96,9.97,9.93,9.93,13400.0
2009-08-19 15:10:00,9.93,9.95,9.93,9.93,18900.0,9.93,9.95,9.93,9.93,18900.0
2009-08-19 15:15:00,9.94,9.95,9.93,9.95,9400.0,9.94,9.95,9.93,9.95,9400.0
2009-08-19 15:20:00,9.94,9.95,9.94,9.94,2700.0,9.94,9.95,9.94,9.94,2700.0
2009-08-19 15:25:00,9.94,9.95,9.94,9.95,2800.0,9.94,9.95,9.94,9.95,2800.0
2009-08-19 15:30:00,9.95,9.95,9.92,9.93,17300.0,9.95,9.95,9.92,9.93,17300.0
2009-08-19 15:35:00,9.93,9.95,9.92,9.95,14500.0,9.93,9.95,9.92,9.95,14500.0
2009-08-19 15:40:00,9.95,9.98,9.95,9.98,10400.0,9.95,9.98,9.95,9.98,10400.0
2009-08-19 15:45:00,9.98,9.98,9.97,9.98,15100.0,9.98,9.98,9.97,9.98,15100.0
2009-08-19 15:50:00,9.98,9.98,9.97,9.97,23200.0,9.98,9.98,9.97,9.97,23200.0
2009-08-19 15:55:00,9.98,9.99,9.97,9.99,35600.0,9.98,9.99,9.97,9.99,35600.0
2009-08-20 09:30:00,9.94,9.99,9.9,9.99,4800.0,9.94,9.99,9.9,9.99,4800.0
2009-08-20 09:35:00,10.0,10.06,10.0,10.03,7800.0,10.0,10.06,10.0,10.03,7800.0
2009-08-20 09:40:00,10.05,10.1,10.05,10.06,3100.0,10.05,10.1,10.05,10.06,3100.0
2009-08-20 09:45:00,10.07,10.08,10.07,10.07,1400.0,10.07,10.08,10.07,10.07,1400.0
2009-08-20 09:50:00,10.08,10.09,10.06,10.07,3500.0,10.08,10.09,10.06,10.07,3500.0
2009-08-20 09:55:00,10.08,10.1,10.07,10.09,15000.0,10.08,10.1,10.07,10.09,15000.0
2009-08-20 10:00:00,10.1,10.1,10.07,10.08,89800.0,10.1,10.1,10.07,10.08,89800.0
2009-08-20 10:05:00,10.08,10.08,10.05,10.05,11200.0,10.08,10.08,10.05,10.05,11200.0
2009-08-20 10:10:00,10.06,10.09,10.05,10.09,9900.0,10.06,10.09,10.05,10.09,9900.0
2009-08-20 10:15:00,10.09,10.09,10.06,10.08,10200.0,10.09,10.09,10.06,10.08,10200.0
2009-08-20 10:20:00,10.08,10.08,10.07,10.08,2900.0,10.08,10.08,10.07,10.08,2900.0
2009-08-20 10:25:00,10.08,10.08,10.07,10.08,3100.0,10.08,10.08,10.07,10.08,3100.0
2009-08-20 10:30:00,10.08,10.09,10.08,10.09,12300.0,10.08,10.09,10.08,10.09,12300.0
2009-08-20 10:35:00,10.1,10.1,10.09,10.1,2700.0,10.1,10.1,10.09,10.1,2700.0
2009-08-20 10:40:00,10.1,10.1,10.09,10.1,7900.0,10.1,10.1,10.09,10.1,7900.0
2009-08-20 10:45:00,10.1,10.1,10.09,10.09,2200.0,10.1,10.1,10.09,10.09,2200.0
2009-08-20 10:50:00,10.09,10.1,10.08,10.08,8200.0,10.09,10.1,10.08,10.08,8200.0
2009-08-20 10:55:00,10.08,10.08,10.06,10.06,4700.0,10.08,10.08,10.06,10.06,4700.0
2009-08-20 11:00:00,10.06,10.06,10.02,10.02,9900.0,10.06,10.06,10.02,10.02,9900.0
2009-08-20 11:05:00,10.03,10.03,10.0,10.0,5600.0,10.03,10.03,10.0,10.0,5600.0
2009-08-20 11:10:00,10.01,10.04,10.0,10.04,5900.0,10.01,10.04,10.0,10.04,5900.0
2009-08-20 11:15:00,10.05,10.1,10.04,10.1,12700.0,10.05,10.1,10.04,10.1,12700.0
2009-08-20 11:20:00,10.09,10.1,10.08,10.08,7900.0,10.09,10.1,10.08,10.08,7900.0
2009-08-20 11:25:00,10.08,10.08,10.07,10.08,3800.0,10.08,10.08,10.07,10.08,3800.0
2009-08-20 11:30:00,10.07,10.07,10.07,10.07,3500.0,10.07,10.07,10.07,10.07,3500.0
2009-08-20 11:35:00,10.07,10.09,10.07,10.07,18300.0,10.07,10.09,10.07,10.07,18300.0
2009-08-20 11:40:00,10.06,10.06,10.04,10.05,7100.0,10.06,10.06,10.04,10.05,7100.0
2009-08-20 11:45:00,10.05,10.06,10.04,10.04,4100.0,10.05,10.06,10.04,10.04,4100.0
2009-08-20 11:50:00,10.04,10.05,10.04,10.05,4700.0,10.04,10.05,10.04,10.05,4700.0
2009-08-20 11:55:00,10.04,10.08,10.04,10.08,40600.0,10.04,10.08,10.04,10.08,40600.0
2009-08-20 12:00:00,10.07,10.08,10.06,10.06,9600.0,10.07,10.08,10.06,10.06,9600.0
2009-08-20 12:05:00,10.06,10.06,10.04,10.06,7100.0,10.06,10.06,10.04,10.06,7100.0
2009-08-20 12:10:00,10.06,10.06,10.05,10.05,2400.0,10.06,10.06,10.05,10.05,2400.0
2009-08-20 12:15:00,10.05,10.06,10.05,10.05,4800.0,10.05,10.06,10.05,10.05,4800.0
2009-08-20 12:20:00,10.06,10.06,10.05,10.06,2900.0,10.06,10.06,10.05,10.06,2900.0
2009-08-20 12:25:00,10.06,10.07,10.05,10.07,3500.0,10.06,10.07,10.05,10.07,3500.0
2009-08-20 12:30:00,10.06,10.07,10.06,10.07,1600.0,10.06,10.07,10.06,10.07,1600.0
2009-08-20 12:35:00,10.06,10.07,10.06,10.06,2000.0,10.06,10.07,10.06,10.06,2000.0
2009-08-20 12:40:00,10.07,10.07,10.04,10.05,62400.0,10.07,10.07,10.04,10.05,62400.0
2009-08-20 12:45:00,10.06,10.08,10.05,10.06,25800.0,10.06,10.08,10.05,10.06,25800.0
2009-08-20 12:50:00,10.05,10.09,10.05,10.09,100800.0,10.05,10.09,10.05,10.09,100800.0
2009-08-20 12:55:00,10.08,10.09,10.08,10.09,1500.0,10.08,10.09,10.08,10.09,1500.0
2009-08-20 13:00:00,10.08,10.09,10.08,10.09,2500.0,10.08,10.09,10.08,10.09,2500.0
2009-08-20 13:05:00,10.09,10.12,10.08,10.11,54000.0,10.09,10.12,10.08,10.11,54000.0
2009-08-20 13:10:00,10.11,10.11,10.1,10.1,2600.0,10.11,10.11,10.1,10.1,2600.0
2009-08-20 13:15:00,10.1,10.1,10.09,10.09,9600.0,10.1,10.1,10.09,10.09,9600.0
2009-08-20 13:20:00,10.09,10.09,10.05,10.06,68100.0,10.09,10.09,10.05,10.06,68100.0
2009-08-20 13:25:00,10.06,10.08,10.05,10.08,274700.0,10.06,10.08,10.05,10.08,274700.0
2009-08-20 13:30:00,10.08,10.1,10.08,10.1,7900.0,10.08,10.1,10.08,10.1,7900.0
2009-08-20 13:35:00,10.1,10.14,10.1,10.14,13100.0,10.1,10.14,10.1,10.14,13100.0
2009-08-20 13:40:00,10.13,10.14,10.05,10.07,49200.0,10.13,10.14,10.05,10.07,49200.0
2009-08-20 13:45:00,10.07,10.09,10.07,10.08,10000.0,10.07,10.09,10.07,10.08,10000.0
2009-08-20 13:50:00,10.08,10.09,10.07,10.07,112900.0,10.08,10.09,10.07,10.07,112900.0
2009-08-20 13:55:00,10.08,10.08,10.06,10.08,75000.0,10.08,10.08,10.06,10.08,75000.0
2009-08-20 14:00:00,10.08,10.09,10.07,10.08,136100.0,10.08,10.09,10.07,10.08,136100.0
2009-08-20 14:05:00,10.09,10.1,10.09,10.1,8300.0,10.09,10.1,10.09,10.1,8300.0
2009-08-20 14:10:00,10.11,10.11,10.1,10.1,7200.0,10.11,10.11,10.1,10.1,7200.0
2009-08-20 14:15:00,10.11,10.11,10.1,10.11,2600.0,10.11,10.11,10.1,10.11,2600.0
2009-08-20 14:20:00,10.1,10.13,10.1,10.12,11700.0,10.1,10.13,10.1,10.12,11700.0
2009-08-20 14:25:00,10.11,10.12,10.11,10.12,2700.0,10.11,10.12,10.11,10.12,2700.0
2009-08-20 14:30:00,10.12,10.12,10.11,10.11,2200.0,10.12,10.12,10.11,10.11,2200.0
2009-08-20 14:35:00,10.11,10.12,10.1,10.12,15000.0,10.11,10.12,10.1,10.12,15000.0
2009-08-20 14:40:00,10.12,10.13,10.11,10.11,8400.0,10.12,10.13,10.11,10.11,8400.0
2009-08-20 14:45:00,10.11,10.12,10.11,10.12,1600.0,10.11,10.12,10.11,10.12,1600.0
2009-08-20 14:50:00,10.11,10.16,10.11,10.15,35300.0,10.11,10.16,10.11,10.15,35300.0
2009-08-20 14:55:00,10.14,10.16,10.14,10.16,10800.0,10.14,10.16,10.14,10.16,10800.0
2009-08-20 15:00:00,10.15,10.19,10.14,10.17,30800.0,10.15,10.19,10.14,10.17,30800.0
2009-08-20 15:05:00,10.18,10.2,10.17,10.2,95600.0,10.18,10.2,10.17,10.2,95600.0
2009-08-20 15:10:00,10.2,10.2,10.19,10.19,3900.0,10.2,10.2,10.19,10.19,3900.0
2009-08-20 15:15:00,10.19,10.2,10.19,10.19,2500.0,10.19,10.2,10.19,10.19,2500.0
2009-08-20 15:20:00,10.2,10.2,10.19,10.19,12200.0,10.2,10.2,10.19,10.19,12200.0
2009-08-20 15:25:00,10.18,10.19,10.18,10.18,22100.0,10.18,10.19,10.18,10.18,22100.0
2009-08-20 15:30:00,10.18,10.2,10.17,10.17,26300.0,10.18,10.2,10.17,10.17,26300.0
2009-08-20 15:35:00,10.18,10.18,10.16,10.16,13400.0,10.18,10.18,10.16,10.16,13400.0
2009-08-20 15:40:00,10.16,10.17,10.14,10.15,34700.0,10.16,10.17,10.14,10.15,34700.0
2009-08-20 15:45:00,10.14,10.15,10.14,10.14,15100.0,10.14,10.15,10.14,10.14,15100.0
2009-08-20 15:50:00,10.14,10.15,10.14,10.15,35600.0,10.14,10.15,10.14,10.15,35600.0
2009-08-20 15:55:00,10.15,10.15,10.13,10.15,72000.0,10.15,10.15,10.13,10.15,72000.0
2009-08-21 09:30:00,10.25,10.32,10.16,10.17,225500.0,10.25,10.32,10.16,10.17,225500.0
2009-08-21 09:35:00,10.21,10.23,10.13,10.18,39100.0,10.21,10.23,10.13,10.18,39100.0
2009-08-21 09:40:00,10.18,10.2,10.16,10.2,10500.0,10.18,10.2,10.16,10.2,10500.0
2009-08-21 09:45:00,10.2,10.2,10.19,10.2,41300.0,10.2,10.2,10.19,10.2,41300.0
2009-08-21 09:50:00,10.2,10.22,10.17,10.18,40700.0,10.2,10.22,10.17,10.18,40700.0
2009-08-21 09:55:00,10.18,10.23,10.18,10.23,39500.0,10.18,10.23,10.18,10.23,39500.0
2009-08-21 10:00:00,10.23,10.25,10.16,10.25,146900.0,10.23,10.25,10.16,10.25,146900.0
2009-08-21 10:05:00,10.25,10.25,10.2,10.21,38500.0,10.25,10.25,10.2,10.21,38500.0
2009-08-21 10:10:00,10.2,10.22,10.19,10.21,30200.0,10.2,10.22,10.19,10.21,30200.0
2009-08-21 10:15:00,10.22,10.22,10.2,10.21,27100.0,10.22,10.22,10.2,10.21,27100.0
2009-08-21 10:20:00,10.21,10.23,10.21,10.22,12100.0,10.21,10.23,10.21,10.22,12100.0
2009-08-21 10:25:00,10.22,10.23,10.22,10.23,7300.0,10.22,10.23,10.22,10.23,7300.0
2009-08-21 10:30:00,10.23,10.24,10.22,10.23,7500.0,10.23,10.24,10.22,10.23,7500.0
2009-08-21 10:35:00,10.23,10.25,10.23,10.24,3800.0,10.23,10.25,10.23,10.24,3800.0
2009-08-21 10:40:00,10.24,10.26,10.24,10.24,8300.0,10.24,10.26,10.24,10.24,8300.0
2009-08-21 10:45:00,10.25,10.25,10.2,10.21,20000.0,10.25,10.25,10.2,10.21,20000.0
2009-08-21 10:50:00,10.2,10.21,10.2,10.2,2600.0,10.2,10.21,10.2,10.2,2600.0
2009-08-21 10:55:00,10.21,10.25,10.21,10.23,24200.0,10.21,10.25,10.21,10.23,24200.0
2009-08-21 11:00:00,10.24,10.25,10.23,10.25,5600.0,10.24,10.25,10.23,10.25,5600.0
2009-08-21 11:05:00,10.25,10.3,10.24,10.3,23900.0,10.25,10.3,10.24,10.3,23900.0
2009-08-21 11:10:00,10.3,10.34,10.3,10.34,23000.0,10.3,10.34,10.3,10.34,23000.0
2009-08-21 11:15:00,10.33,10.41,10.33,10.41,45700.0,10.33,10.41,10.33,10.41,45700.0
2009-08-21 11:20:00,10.41,10.44,10.36,10.36,54000.0,10.41,10.44,10.36,10.36,54000.0
2009-08-21 11:25:00,10.36,10.42,10.36,10.36,12900.0,10.36,10.42,10.36,10.36,12900.0
2009-08-21 11:30:00,10.37,10.41,10.36,10.41,8100.0,10.37,10.41,10.36,10.41,8100.0
2009-08-21 11:35:00,10.42,10.48,10.42,10.48,50500.0,10.42,10.48,10.42,10.48,50500.0
2009-08-21 11:40:00,10.47,10.53,10.46,10.48,51300.0,10.47,10.53,10.46,10.48,51300.0
2009-08-21 11:45:00,10.48,10.49,10.41,10.45,23000.0,10.48,10.49,10.41,10.45,23000.0
2009-08-21 11:50:00,10.45,10.46,10.43,10.43,2500.0,10.45,10.46,10.43,10.43,2500.0
2009-08-21 11:55:00,10.43,10.44,10.4,10.43,17400.0,10.43,10.44,10.4,10.43,17400.0
2009-08-21 12:00:00,10.43,10.44,10.43,10.43,8900.0,10.43,10.44,10.43,10.43,8900.0
2009-08-21 12:05:00,10.43,10.44,10.38,10.38,9800.0,10.43,10.44,10.38,10.38,9800.0
2009-08-21 12:10:00,10.39,10.39,10.36,10.36,3100.0,10.39,10.39,10.36,10.36,3100.0
2009-08-21 12:15:00,10.37,10.39,10.37,10.39,10400.0,10.37,10.39,10.37,10.39,10400.0
2009-08-21 12:20:00,10.38,10.39,10.34,10.35,18200.0,10.38,10.39,10.34,10.35,18200.0
2009-08-21 12:25:00,10.36,10.38,10.34,10.38,12200.0,10.36,10.38,10.34,10.38,12200.0
2009-08-21 12:30:00,10.37,10.39,10.37,10.37,5400.0,10.37,10.39,10.37,10.37,5400.0
2009-08-21 12:35:00,10.37,10.38,10.36,10.36,3500.0,10.37,10.38,10.36,10.36,3500.0
2009-08-21 12:40:00,10.35,10.39,10.35,10.38,8700.0,10.35,10.39,10.35,10.38,8700.0
2009-08-21 12:45:00,10.38,10.44,10.37,10.42,94100.0,10.38,10.44,10.37,10.42,94100.0
2009-08-21 12:50:00,10.42,10.43,10.41,10.42,6600.0,10.42,10.43,10.41,10.42,6600.0
2009-08-21 12:55:00,10.43,10.43,10.41,10.41,6500.0,10.43,10.43,10.41,10.41,6500.0
2009-08-21 13:00:00,10.41,10.42,10.41,10.41,5900.0,10.41,10.42,10.41,10.41,5900.0
2009-08-21 13:05:00,10.41,10.42,10.41,10.42,3100.0,10.41,10.42,10.41,10.42,3100.0
2009-08-21 13:10:00,10.41,10.42,10.41,10.41,2000.0,10.41,10.42,10.41,10.41,2000.0
2009-08-21 13:15:00,10.41,10.45,10.39,10.44,95800.0,10.41,10.45,10.39,10.44,95800.0
2009-08-21 13:20:00,10.45,10.47,10.44,10.44,8000.0,10.45,10.47,10.44,10.44,8000.0
2009-08-21 13:25:00,10.44,10.44,10.43,10.44,7300.0,10.44,10.44,10.43,10.44,7300.0
2009-08-21 13:30:00,10.44,10.45,10.42,10.42,7700.0,10.44,10.45,10.42,10.42,7700.0
2009-08-21 13:35:00,10.42,10.43,10.42,10.42,5700.0,10.42,10.43,10.42,10.42,5700.0
2009-08-21 13:40:00,10.42,10.42,10.42,10.42,2600.0,10.42,10.42,10.42,10.42,2600.0
2009-08-21 13:45:00,10.42,10.42,10.39,10.39,13900.0,10.42,10.42,10.39,10.39,13900.0
2009-08-21 13:50:00,10.39,10.39,10.38,10.38,2700.0,10.39,10.39,10.38,10.38,2700.0
2009-08-21 13:55:00,10.38,10.42,10.38,10.41,12400.0,10.38,10.42,10.38,10.41,12400.0
2009-08-21 14:00:00,10.42,10.42,10.4,10.4,9400.0,10.42,10.42,10.4,10.4,9400.0
2009-08-21 14:05:00,10.4,10.4,10.37,10.38,11200.0,10.4,10.4,10.37,10.38,11200.0
2009-08-21 14:10:00,10.37,10.37,10.35,10.35,18800.0,10.37,10.37,10.35,10.35,18800.0
2009-08-21 14:15:00,10.35,10.36,10.29,10.29,70300.0,10.35,10.36,10.29,10.29,70300.0
2009-08-21 14:20:00,10.3,10.31,10.29,10.29,22600.0,10.3,10.31,10.29,10.29,22600.0
2009-08-21 14:25:00,10.29,10.3,10.26,10.27,29500.0,10.29,10.3,10.26,10.27,29500.0
2009-08-21 14:30:00,10.28,10.31,10.28,10.3,15000.0,10.28,10.31,10.28,10.3,15000.0
2009-08-21 14:35:00,10.3,10.31,10.3,10.3,3200.0,10.3,10.31,10.3,10.3,3200.0
2009-08-21 14:40:00,10.3,10.31,10.3,10.3,13400.0,10.3,10.31,10.3,10.3,13400.0
2009-08-21 14:45:00,10.3,10.3,10.28,10.28,11100.0,10.3,10.3,10.28,10.28,11100.0
2009-08-21 14:50:00,10.28,10.28,10.27,10.27,16900.0,10.28,10.28,10.27,10.27,16900.0
2009-08-21 14:55:00,10.27,10.28,10.27,10.27,15800.0,10.27,10.28,10.27,10.27,15800.0
2009-08-21 15:00:00,10.27,10.28,10.27,10.27,24700.0,10.27,10.28,10.27,10.27,24700.0
2009-08-21 15:05:00,10.27,10.28,10.27,10.27,53700.0,10.27,10.28,10.27,10.27,53700.0
2009-08-21 15:10:00,10.27,10.28,10.27,10.28,10300.0,10.27,10.28,10.27,10.28,10300.0
2009-08-21 15:15:00,10.27,10.32,10.27,10.31,39100.0,10.27,10.32,10.27,10.31,39100.0
2009-08-21 15:20:00,10.31,10.31,10.3,10.31,21100.0,10.31,10.31,10.3,10.31,21100.0
2009-08-21 15:25:00,10.3,10.31,10.28,10.28,30900.0,10.3,10.31,10.28,10.28,30900.0
2009-08-21 15:30:00,10.28,10.3,10.28,10.3,40600.0,10.28,10.3,10.28,10.3,40600.0
2009-08-21 15:35:00,10.3,10.31,10.3,10.3,59400.0,10.3,10.31,10.3,10.3,59400.0
2009-08-21 15:40:00,10.31,10.31,10.29,10.29,68700.0,10.31,10.31,10.29,10.29,68700.0
2009-08-21 15:45:00,10.29,10.3,10.28,10.28,46200.0,10.29,10.3,10.28,10.28,46200.0
2009-08-21 15:50:00,10.29,10.3,10.28,10.29,36300.0,10.29,10.3,10.28,10.29,36300.0
2009-08-21 15:55:00,10.29,10.29,10.28,10.29,47200.0,10.29,10.29,10.28,10.29,47200.0
2009-08-24 09:30:00,10.34,10.42,10.34,10.42,17100.0,10.34,10.42,10.34,10.42,17100.0
2009-08-24 09:35:00,10.38,10.39,10.36,10.37,3300.0,10.38,10.39,10.36,10.37,3300.0
2009-08-24 09:40:00,10.4,10.44,10.36,10.36,12500.0,10.4,10.44,10.36,10.36,12500.0
2009-08-24 09:45:00,10.38,10.4,10.34,10.35,17900.0,10.38,10.4,10.34,10.35,17900.0
2009-08-24 09:50:00,10.36,10.37,10.29,10.29,23400.0,10.36,10.37,10.29,10.29,23400.0
2009-08-24 09:55:00,10.3,10.33,10.29,10.33,10600.0,10.3,10.33,10.29,10.33,10600.0
2009-08-24 10:00:00,10.34,10.36,10.34,10.36,7900.0,10.34,10.36,10.34,10.36,7900.0
2009-08-24 10:05:00,10.35,10.38,10.35,10.38,15500.0,10.35,10.38,10.35,10.38,15500.0
2009-08-24 10:10:00,10.38,10.39,10.34,10.36,23600.0,10.38,10.39,10.34,10.36,23600.0
2009-08-24 10:15:00,10.37,10.39,10.36,10.36,17000.0,10.37,10.39,10.36,10.36,17000.0
2009-08-24 10:20:00,10.36,10.39,10.36,10.38,14800.0,10.36,10.39,10.36,10.38,14800.0
2009-08-24 10:25:00,10.39,10.42,10.39,10.42,8400.0,10.39,10.42,10.39,10.42,8400.0
2009-08-24 10:30:00,10.41,10.42,10.39,10.39,47500.0,10.41,10.42,10.39,10.39,47500.0
2009-08-24 10:35:00,10.39,10.41,10.38,10.38,18200.0,10.39,10.41,10.38,10.38,18200.0
2009-08-24 10:40:00,10.39,10.45,10.39,10.42,17600.0,10.39,10.45,10.39,10.42,17600.0
2009-08-24 10:45:00,10.42,10.44,10.41,10.42,31400.0,10.42,10.44,10.41,10.42,31400.0
2009-08-24 10:50:00,10.42,10.43,10.4,10.43,22600.0,10.42,10.43,10.4,10.43,22600.0
2009-08-24 10:55:00,10.44,10.48,10.42,10.46,13200.0,10.44,10.48,10.42,10.46,13200.0
2009-08-24 11:00:00,10.46,10.47,10.43,10.47,11600.0,10.46,10.47,10.43,10.47,11600.0
2009-08-24 11:05:00,10.46,10.5,10.45,10.5,10400.0,10.46,10.5,10.45,10.5,10400.0
2009-08-24 11:10:00,10.49,10.5,10.49,10.5,4300.0,10.49,10.5,10.49,10.5,4300.0
2009-08-24 11:15:00,10.5,10.52,10.46,10.49,16600.0,10.5,10.52,10.46,10.49,16600.0
2009-08-24 11:20:00,10.5,10.5,10.49,10.5,2800.0,10.5,10.5,10.49,10.5,2800.0
2009-08-24 11:25:00,10.49,10.5,10.46,10.47,23900.0,10.49,10.5,10.46,10.47,23900.0
2009-08-24 11:30:00,10.47,10.48,10.43,10.46,16200.0,10.47,10.48,10.43,10.46,16200.0
2009-08-24 11:35:00,10.47,10.47,10.45,10.47,6700.0,10.47,10.47,10.45,10.47,6700.0
2009-08-24 11:40:00,10.47,10.49,10.46,10.47,14500.0,10.47,10.49,10.46,10.47,14500.0
2009-08-24 11:45:00,10.47,10.47,10.41,10.42,18200.0,10.47,10.47,10.41,10.42,18200.0
2009-08-24 11:50:00,10.43,10.44,10.42,10.43,9400.0,10.43,10.44,10.42,10.43,9400.0
2009-08-24 11:55:00,10.43,10.43,10.42,10.42,1300.0,10.43,10.43,10.42,10.42,1300.0
2009-08-24 12:00:00,10.42,10.43,10.33,10.38,27500.0,10.42,10.43,10.33,10.38,27500.0
2009-08-24 12:05:00,10.38,10.39,10.37,10.38,2400.0,10.38,10.39,10.37,10.38,2400.0
2009-08-24 12:10:00,10.38,10.38,10.35,10.35,9600.0,10.38,10.38,10.35,10.35,9600.0
2009-08-24 12:15:00,10.35,10.36,10.35,10.36,3000.0,10.35,10.36,10.35,10.36,3000.0
2009-08-24 12:20:00,10.36,10.39,10.35,10.38,14600.0,10.36,10.39,10.35,10.38,14600.0
2009-08-24 12:25:00,10.38,10.39,10.37,10.37,9100.0,10.38,10.39,10.37,10.37,9100.0
2009-08-24 12:30:00,10.38,10.38,10.37,10.38,6600.0,10.38,10.38,10.37,10.38,6600.0
2009-08-24 12:35:00,10.38,10.39,10.37,10.38,10900.0,10.38,10.39,10.37,10.38,10900.0
2009-08-24 12:40:00,10.38,10.38,10.37,10.38,2800.0,10.38,10.38,10.37,10.38,2800.0
2009-08-24 12:45:00,10.38,10.39,10.37,10.39,7600.0,10.38,10.39,10.37,10.39,7600.0
2009-08-24 12:50:00,10.39,10.39,10.38,10.39,2900.0,10.39,10.39,10.38,10.39,2900.0
2009-08-24 12:55:00,10.39,10.39,10.36,10.37,7700.0,10.39,10.39,10.36,10.37,7700.0
2009-08-24 13:00:00,10.37,10.37,10.36,10.37,5400.0,10.37,10.37,10.36,10.37,5400.0
2009-08-24 13:05:00,10.37,10.37,10.29,10.29,12200.0,10.37,10.37,10.29,10.29,12200.0
2009-08-24 13:10:00,10.29,10.32,10.28,10.32,10100.0,10.29,10.32,10.28,10.32,10100.0
2009-08-24 13:15:00,10.32,10.34,10.32,10.32,7000.0,10.32,10.34,10.32,10.32,7000.0
2009-08-24 13:20:00,10.32,10.33,10.28,10.29,10200.0,10.32,10.33,10.28,10.29,10200.0
2009-08-24 13:25:00,10.29,10.29,10.27,10.27,31100.0,10.29,10.29,10.27,10.27,31100.0
2009-08-24 13:30:00,10.27,10.31,10.27,10.28,39700.0,10.27,10.31,10.27,10.28,39700.0
2009-08-24 13:35:00,10.29,10.3,10.29,10.3,4000.0,10.29,10.3,10.29,10.3,4000.0
2009-08-24 13:40:00,10.3,10.31,10.28,10.3,76800.0,10.3,10.31,10.28,10.3,76800.0
2009-08-24 13:45:00,10.3,10.32,10.28,10.31,68500.0,10.3,10.32,10.28,10.31,68500.0
2009-08-24 13:50:00,10.31,10.32,10.31,10.31,3700.0,10.31,10.32,10.31,10.31,3700.0
2009-08-24 13:55:00,10.32,10.32,10.31,10.31,2900.0,10.32,10.32,10.31,10.31,2900.0
2009-08-24 14:00:00,10.32,10.33,10.31,10.31,84100.0,10.32,10.33,10.31,10.31,84100.0
2009-08-24 14:05:00,10.31,10.32,10.29,10.3,24900.0,10.31,10.32,10.29,10.3,24900.0
2009-08-24 14:10:00,10.31,10.32,10.3,10.32,3900.0,10.31,10.32,10.3,10.32,3900.0
2009-08-24 14:15:00,10.32,10.37,10.32,10.36,31700.0,10.32,10.37,10.32,10.36,31700.0
2009-08-24 14:20:00,10.36,10.39,10.36,10.37,18000.0,10.36,10.39,10.36,10.37,18000.0
2009-08-24 14:25:00,10.38,10.38,10.35,10.38,13400.0,10.38,10.38,10.35,10.38,13400.0
2009-08-24 14:30:00,10.37,10.38,10.36,10.36,9500.0,10.37,10.38,10.36,10.36,9500.0
2009-08-24 14:35:00,10.36,10.4,10.36,10.4,10000.0,10.36,10.4,10.36,10.4,10000.0
2009-08-24 14:40:00,10.4,10.4,10.39,10.39,4500.0,10.4,10.4,10.39,10.39,4500.0
2009-08-24 14:45:00,10.4,10.4,10.39,10.4,3600.0,10.4,10.4,10.39,10.4,3600.0
2009-08-24 14:50:00,10.39,10.42,10.39,10.42,13600.0,10.39,10.42,10.39,10.42,13600.0
2009-08-24 14:55:00,10.42,10.42,10.4,10.4,21000.0,10.42,10.42,10.4,10.4,21000.0
2009-08-24 15:00:00,10.41,10.44,10.4,10.4,19400.0,10.41,10.44,10.4,10.4,19400.0
2009-08-24 15:05:00,10.41,10.41,10.37,10.38,19200.0,10.41,10.41,10.37,10.38,19200.0
2009-08-24 15:10:00,10.39,10.39,10.38,10.39,3400.0,10.39,10.39,10.38,10.39,3400.0
2009-08-24 15:15:00,10.39,10.39,10.36,10.37,23800.0,10.39,10.39,10.36,10.37,23800.0
2009-08-24 15:20:00,10.36,10.38,10.36,10.38,3000.0,10.36,10.38,10.36,10.38,3000.0
2009-08-24 15:25:00,10.38,10.42,10.38,10.42,19900.0,10.38,10.42,10.38,10.42,19900.0
2009-08-24 15:30:00,10.42,10.43,10.39,10.41,31800.0,10.42,10.43,10.39,10.41,31800.0
2009-08-24 15:35:00,10.41,10.41,10.39,10.39,16300.0,10.41,10.41,10.39,10.39,16300.0
2009-08-24 15:40:00,10.39,10.4,10.35,10.35,9100.0,10.39,10.4,10.35,10.35,9100.0
2009-08-24 15:45:00,10.35,10.35,10.34,10.35,7000.0,10.35,10.35,10.34,10.35,7000.0
2009-08-24 15:50:00,10.35,10.38,10.34,10.37,26100.0,10.35,10.38,10.34,10.37,26100.0
2009-08-24 15:55:00,10.36,10.39,10.33,10.37,55700.0,10.36,10.39,10.33,10.37,55700.0
2009-08-25 09:30:00,10.38,10.43,10.33,10.33,13700.0,10.38,10.43,10.33,10.33,13700.0
2009-08-25 09:35:00,10.34,10.34,10.22,10.23,23800.0,10.34,10.34,10.22,10.23,23800.0
2009-08-25 09:40:00,10.25,10.3,10.25,10.3,4900.0,10.25,10.3,10.25,10.3,4900.0
2009-08-25 09:45:00,10.31,10.34,10.3,10.32,7700.0,10.31,10.34,10.3,10.32,7700.0
2009-08-25 09:50:00,10.32,10.35,10.31,10.32,18900.0,10.32,10.35,10.31,10.32,18900.0
2009-08-25 09:55:00,10.31,10.34,10.3,10.3,13100.0,10.31,10.34,10.3,10.3,13100.0
2009-08-25 10:00:00,10.3,10.35,10.27,10.29,45800.0,10.3,10.35,10.27,10.29,45800.0
2009-08-25 10:05:00,10.28,10.3,10.2,10.21,19100.0,10.28,10.3,10.2,10.21,19100.0
2009-08-25 10:10:00,10.22,10.25,10.21,10.21,16100.0,10.22,10.25,10.21,10.21,16100.0
2009-08-25 10:15:00,10.22,10.27,10.22,10.22,19800.0,10.22,10.27,10.22,10.22,19800.0
2009-08-25 10:20:00,10.22,10.26,10.2,10.21,9600.0,10.22,10.26,10.2,10.21,9600.0
2009-08-25 10:25:00,10.24,10.29,10.24,10.25,10900.0,10.24,10.29,10.24,10.25,10900.0
2009-08-25 10:30:00,10.25,10.27,10.24,10.26,12400.0,10.25,10.27,10.24,10.26,12400.0
2009-08-25 10:35:00,10.25,10.33,10.25,10.29,8100.0,10.25,10.33,10.25,10.29,8100.0
2009-08-25 10:40:00,10.28,10.33,10.27,10.32,6400.0,10.28,10.33,10.27,10.32,6400.0
2009-08-25 10:45:00,10.32,10.33,10.31,10.33,3800.0,10.32,10.33,10.31,10.33,3800.0
2009-08-25 10:50:00,10.32,10.32,10.29,10.32,12400.0,10.32,10.32,10.29,10.32,12400.0
2009-08-25 10:55:00,10.3,10.35,10.29,10.31,765400.0,10.3,10.35,10.29,10.31,765400.0
2009-08-25 11:00:00,10.32,10.34,10.27,10.27,14200.0,10.32,10.34,10.27,10.27,14200.0
2009-08-25 11:05:00,10.28,10.29,10.28,10.29,1500.0,10.28,10.29,10.28,10.29,1500.0
2009-08-25 11:10:00,10.3,10.33,10.29,10.32,17600.0,10.3,10.33,10.29,10.32,17600.0
2009-08-25 11:15:00,10.31,10.32,10.29,10.29,15600.0,10.31,10.32,10.29,10.29,15600.0
2009-08-25 11:20:00,10.29,10.3,10.24,10.24,27300.0,10.29,10.3,10.24,10.24,27300.0
2009-08-25 11:25:00,10.24,10.25,10.2,10.23,21300.0,10.24,10.25,10.2,10.23,21300.0
2009-08-25 11:30:00,10.23,10.24,10.23,10.24,5800.0,10.23,10.24,10.23,10.24,5800.0
2009-08-25 11:35:00,10.24,10.25,10.24,10.25,7900.0,10.24,10.25,10.24,10.25,7900.0
2009-08-25 11:40:00,10.25,10.26,10.24,10.26,22700.0,10.25,10.26,10.24,10.26,22700.0
2009-08-25 11:45:00,10.25,10.26,10.25,10.25,1500.0,10.25,10.26,10.25,10.25,1500.0
2009-08-25 11:50:00,10.26,10.28,10.25,10.26,6600.0,10.26,10.28,10.25,10.26,6600.0
2009-08-25 11:55:00,10.27,10.29,10.27,10.28,5500.0,10.27,10.29,10.27,10.28,5500.0
2009-08-25 12:00:00,10.28,10.29,10.28,10.29,1800.0,10.28,10.29,10.28,10.29,1800.0
2009-08-25 12:05:00,10.28,10.28,10.28,10.28,700.0,10.28,10.28,10.28,10.28,700.0
2009-08-25 12:10:00,10.28,10.29,10.28,10.29,3000.0,10.28,10.29,10.28,10.29,3000.0
2009-08-25 12:15:00,10.29,10.29,10.28,10.28,15700.0,10.29,10.29,10.28,10.28,15700.0
2009-08-25 12:20:00,10.28,10.29,10.28,10.28,12200.0,10.28,10.29,10.28,10.28,12200.0
2009-08-25 12:25:00,10.28,10.31,10.28,10.3,6300.0,10.28,10.31,10.28,10.3,6300.0
2009-08-25 12:30:00,10.31,10.31,10.25,10.25,11700.0,10.31,10.31,10.25,10.25,11700.0
2009-08-25 12:35:00,10.25,10.29,10.25,10.29,6600.0,10.25,10.29,10.25,10.29,6600.0
2009-08-25 12:40:00,10.29,10.29,10.28,10.28,5200.0,10.29,10.29,10.28,10.28,5200.0
2009-08-25 12:45:00,10.28,10.29,10.27,10.28,8800.0,10.28,10.29,10.27,10.28,8800.0
2009-08-25 12:50:00,10.27,10.27,10.24,10.24,15300.0,10.27,10.27,10.24,10.24,15300.0
2009-08-25 12:55:00,10.24,10.24,10.21,10.22,10800.0,10.24,10.24,10.21,10.22,10800.0
2009-08-25 13:00:00,10.22,10.27,10.22,10.26,17000.0,10.22,10.27,10.22,10.26,17000.0
2009-08-25 13:05:00,10.27,10.27,10.26,10.27,1200.0,10.27,10.27,10.26,10.27,1200.0
2009-08-25 13:10:00,10.27,10.32,10.27,10.32,26900.0,10.27,10.32,10.27,10.32,26900.0
2009-08-25 13:15:00,10.32,10.34,10.29,10.34,26400.0,10.32,10.34,10.29,10.34,26400.0
2009-08-25 13:20:00,10.33,10.35,10.27,10.35,17200.0,10.33,10.35,10.27,10.35,17200.0
2009-08-25 13:25:00,10.34,10.35,10.31,10.34,18200.0,10.34,10.35,10.31,10.34,18200.0
2009-08-25 13:30:00,10.34,10.35,10.33,10.35,18100.0,10.34,10.35,10.33,10.35,18100.0
2009-08-25 13:35:00,10.35,10.47,10.34,10.42,187900.0,10.35,10.47,10.34,10.42,187900.0
2009-08-25 13:40:00,10.42,10.45,10.4,10.43,31600.0,10.42,10.45,10.4,10.43,31600.0
2009-08-25 13:45:00,10.43,10.46,10.42,10.45,16700.0,10.43,10.46,10.42,10.45,16700.0
2009-08-25 13:50:00,10.46,10.46,10.42,10.42,5400.0,10.46,10.46,10.42,10.42,5400.0
2009-08-25 13:55:00,10.42,10.42,10.4,10.4,7500.0,10.42,10.42,10.4,10.4,7500.0
2009-08-25 14:00:00,10.41,10.41,10.39,10.4,10000.0,10.41,10.41,10.39,10.4,10000.0
2009-08-25 14:05:00,10.41,10.41,10.4,10.4,9000.0,10.41,10.41,10.4,10.4,9000.0
2009-08-25 14:10:00,10.41,10.41,10.4,10.4,6600.0,10.41,10.41,10.4,10.4,6600.0
2009-08-25 14:15:00,10.4,10.42,10.39,10.41,30000.0,10.4,10.42,10.39,10.41,30000.0
2009-08-25 14:20:00,10.41,10.42,10.4,10.41,8100.0,10.41,10.42,10.4,10.41,8100.0
2009-08-25 14:25:00,10.41,10.41,10.4,10.41,5200.0,10.41,10.41,10.4,10.41,5200.0
2009-08-25 14:30:00,10.41,10.41,10.39,10.4,14600.0,10.41,10.41,10.39,10.4,14600.0
2009-08-25 14:35:00,10.4,10.41,10.39,10.4,13600.0,10.4,10.41,10.39,10.4,13600.0
2009-08-25 14:40:00,10.4,10.41,10.39,10.39,8000.0,10.4,10.41,10.39,10.39,8000.0
2009-08-25 14:45:00,10.39,10.39,10.37,10.39,19700.0,10.39,10.39,10.37,10.39,19700.0
2009-08-25 14:50:00,10.4,10.4,10.39,10.39,4700.0,10.4,10.4,10.39,10.39,4700.0
2009-08-25 14:55:00,10.39,10.4,10.39,10.4,6600.0,10.39,10.4,10.39,10.4,6600.0
2009-08-25 15:00:00,10.4,10.43,10.4,10.4,11900.0,10.4,10.43,10.4,10.4,11900.0
2009-08-25 15:05:00,10.4,10.41,10.4,10.41,6000.0,10.4,10.41,10.4,10.41,6000.0
2009-08-25 15:10:00,10.4,10.41,10.4,10.41,4800.0,10.4,10.41,10.4,10.41,4800.0
2009-08-25 15:15:00,10.4,10.41,10.4,10.4,2400.0,10.4,10.41,10.4,10.4,2400.0
2009-08-25 15:20:00,10.4,10.41,10.38,10.39,72100.0,10.4,10.41,10.38,10.39,72100.0
2009-08-25 15:25:00,10.39,10.41,10.39,10.4,90200.0,10.39,10.41,10.39,10.4,90200.0
2009-08-25 15:30:00,10.4,10.4,10.34,10.36,78400.0,10.4,10.4,10.34,10.36,78400.0
2009-08-25 15:35:00,10.35,10.38,10.35,10.37,15200.0,10.35,10.38,10.35,10.37,15200.0
2009-08-25 15:40:00,10.37,10.38,10.35,10.37,35000.0,10.37,10.38,10.35,10.37,35000.0
2009-08-25 15:45:00,10.36,10.37,10.35,10.36,28000.0,10.36,10.37,10.35,10.36,28000.0
2009-08-25 15:50:00,10.35,10.4,10.35,10.38,84700.0,10.35,10.4,10.35,10.38,84700.0
2009-08-25 15:55:00,10.38,10.39,10.34,10.34,79200.0,10.38,10.39,10.34,10.34,79200.0
2009-08-26 09:30:00,10.38,10.45,10.37,10.41,10300.0,10.38,10.45,10.37,10.41,10300.0
2009-08-26 09:35:00,10.41,10.41,10.3,10.32,11600.0,10.41,10.41,10.3,10.32,11600.0
2009-08-26 09:40:00,10.36,10.42,10.31,10.34,9600.0,10.36,10.42,10.31,10.34,9600.0
2009-08-26 09:45:00,10.33,10.35,10.3,10.3,5000.0,10.33,10.35,10.3,10.3,5000.0
2009-08-26 09:50:00,10.3,10.3,10.26,10.26,12600.0,10.3,10.3,10.26,10.26,12600.0
2009-08-26 09:55:00,10.26,10.32,10.25,10.29,8700.0,10.26,10.32,10.25,10.29,8700.0
2009-08-26 10:00:00,10.29,10.36,10.29,10.36,7100.0,10.29,10.36,10.29,10.36,7100.0
2009-08-26 10:05:00,10.38,10.4,10.38,10.38,6900.0,10.38,10.4,10.38,10.38,6900.0
2009-08-26 10:10:00,10.39,10.45,10.39,10.44,8700.0,10.39,10.45,10.39,10.44,8700.0
2009-08-26 10:15:00,10.44,10.47,10.44,10.46,12300.0,10.44,10.47,10.44,10.46,12300.0
2009-08-26 10:20:00,10.46,10.46,10.44,10.44,6700.0,10.46,10.46,10.44,10.44,6700.0
2009-08-26 10:25:00,10.44,10.44,10.4,10.4,6500.0,10.44,10.44,10.4,10.4,6500.0
2009-08-26 10:30:00,10.4,10.44,10.36,10.44,11900.0,10.4,10.44,10.36,10.44,11900.0
2009-08-26 10:35:00,10.44,10.45,10.44,10.45,2400.0,10.44,10.45,10.44,10.45,2400.0
2009-08-26 10:40:00,10.44,10.45,10.4,10.4,5200.0,10.44,10.45,10.4,10.4,5200.0
2009-08-26 10:45:00,10.4,10.4,10.35,10.35,6700.0,10.4,10.4,10.35,10.35,6700.0
2009-08-26 10:50:00,10.36,10.37,10.36,10.36,5900.0,10.36,10.37,10.36,10.36,5900.0
2009-08-26 10:55:00,10.37,10.37,10.36,10.36,1600.0,10.37,10.37,10.36,10.36,1600.0
2009-08-26 11:00:00,10.38,10.38,10.37,10.38,1400.0,10.38,10.38,10.37,10.38,1400.0
2009-08-26 11:05:00,10.37,10.38,10.35,10.36,3900.0,10.37,10.38,10.35,10.36,3900.0
2009-08-26 11:10:00,10.35,10.35,10.32,10.33,1600.0,10.35,10.35,10.32,10.33,1600.0
2009-08-26 11:15:00,10.33,10.36,10.33,10.35,14400.0,10.33,10.36,10.33,10.35,14400.0
2009-08-26 11:20:00,10.35,10.4,10.35,10.38,21700.0,10.35,10.4,10.35,10.38,21700.0
2009-08-26 11:25:00,10.38,10.4,10.38,10.4,7000.0,10.38,10.4,10.38,10.4,7000.0
2009-08-26 11:30:00,10.39,10.39,10.36,10.37,5800.0,10.39,10.39,10.36,10.37,5800.0
2009-08-26 11:35:00,10.36,10.37,10.36,10.36,11400.0,10.36,10.37,10.36,10.36,11400.0
2009-08-26 11:40:00,10.36,10.36,10.36,10.36,1200.0,10.36,10.36,10.36,10.36,1200.0
2009-08-26 11:45:00,10.37,10.4,10.37,10.4,9600.0,10.37,10.4,10.37,10.4,9600.0
2009-08-26 11:50:00,10.39,10.39,10.38,10.39,2500.0,10.39,10.39,10.38,10.39,2500.0
2009-08-26 11:55:00,10.39,10.39,10.38,10.39,1200.0,10.39,10.39,10.38,10.39,1200.0
2009-08-26 12:00:00,10.39,10.39,10.37,10.37,1100.0,10.39,10.39,10.37,10.37,1100.0
2009-08-26 12:05:00,10.38,10.38,10.38,10.38,100.0,10.38,10.38,10.38,10.38,100.0
2009-08-26 12:10:00,10.38,10.4,10.38,10.4,3400.0,10.38,10.4,10.38,10.4,3400.0
2009-08-26 12:15:00,10.4,10.42,10.4,10.42,5700.0,10.4,10.42,10.4,10.42,5700.0
2009-08-26 12:20:00,10.42,10.42,10.4,10.4,2600.0,10.42,10.42,10.4,10.4,2600.0
2009-08-26 12:25:00,10.4,10.4,10.39,10.4,800.0,10.4,10.4,10.39,10.4,800.0
2009-08-26 12:30:00,10.39,10.4,10.39,10.4,11500.0,10.39,10.4,10.39,10.4,11500.0
2009-08-26 12:35:00,10.4,10.41,10.39,10.4,14000.0,10.4,10.41,10.39,10.4,14000.0
2009-08-26 12:40:00,10.41,10.42,10.4,10.42,4800.0,10.41,10.42,10.4,10.42,4800.0
2009-08-26 12:45:00,10.42,10.42,10.42,10.42,1100.0,10.42,10.42,10.42,10.42,1100.0
2009-08-26 12:50:00,10.42,10.42,10.41,10.42,2900.0,10.42,10.42,10.41,10.42,2900.0
2009-08-26 12:55:00,10.42,10.42,10.4,10.41,21100.0,10.42,10.42,10.4,10.41,21100.0
2009-08-26 13:00:00,10.4,10.43,10.39,10.41,121500.0,10.4,10.43,10.39,10.41,121500.0
2009-08-26 13:05:00,10.41,10.41,10.39,10.4,5600.0,10.41,10.41,10.39,10.4,5600.0
2009-08-26 13:10:00,10.4,10.42,10.39,10.41,12500.0,10.4,10.42,10.39,10.41,12500.0
2009-08-26 13:15:00,10.4,10.4,10.39,10.39,5900.0,10.4,10.4,10.39,10.39,5900.0
2009-08-26 13:20:00,10.39,10.4,10.39,10.4,5900.0,10.39,10.4,10.39,10.4,5900.0
2009-08-26 13:25:00,10.41,10.41,10.4,10.4,9800.0,10.41,10.41,10.4,10.4,9800.0
2009-08-26 13:30:00,10.4,10.4,10.39,10.4,2600.0,10.4,10.4,10.39,10.4,2600.0
2009-08-26 13:35:00,10.4,10.4,10.39,10.4,5800.0,10.4,10.4,10.39,10.4,5800.0
2009-08-26 13:40:00,10.4,10.42,10.4,10.42,16400.0,10.4,10.42,10.4,10.42,16400.0
2009-08-26 13:45:00,10.42,10.42,10.41,10.42,5800.0,10.42,10.42,10.41,10.42,5800.0
2009-08-26 13:50:00,10.42,10.47,10.41,10.47,57900.0,10.42,10.47,10.41,10.47,57900.0
2009-08-26 13:55:00,10.47,10.49,10.46,10.49,9000.0,10.47,10.49,10.46,10.49,9000.0
2009-08-26 14:00:00,10.5,10.5,10.47,10.47,4100.0,10.5,10.5,10.47,10.47,4100.0
2009-08-26 14:05:00,10.48,10.49,10.47,10.47,11900.0,10.48,10.49,10.47,10.47,11900.0
2009-08-26 14:10:00,10.47,10.47,10.46,10.46,2300.0,10.47,10.47,10.46,10.46,2300.0
2009-08-26 14:15:00,10.46,10.47,10.46,10.47,6100.0,10.46,10.47,10.46,10.47,6100.0
2009-08-26 14:20:00,10.47,10.47,10.47,10.47,10000.0,10.47,10.47,10.47,10.47,10000.0
2009-08-26 14:25:00,10.47,10.47,10.46,10.47,10100.0,10.47,10.47,10.46,10.47,10100.0
2009-08-26 14:30:00,10.47,10.48,10.46,10.47,13100.0,10.47,10.48,10.46,10.47,13100.0
2009-08-26 14:35:00,10.47,10.47,10.46,10.47,2300.0,10.47,10.47,10.46,10.47,2300.0
2009-08-26 14:40:00,10.47,10.49,10.46,10.49,26300.0,10.47,10.49,10.46,10.49,26300.0
2009-08-26 14:45:00,10.49,10.52,10.49,10.52,26900.0,10.49,10.52,10.49,10.52,26900.0
2009-08-26 14:50:00,10.51,10.52,10.51,10.51,10900.0,10.51,10.52,10.51,10.51,10900.0
2009-08-26 14:55:00,10.51,10.52,10.49,10.5,23000.0,10.51,10.52,10.49,10.5,23000.0
2009-08-26 15:00:00,10.5,10.51,10.49,10.51,19600.0,10.5,10.51,10.49,10.51,19600.0
2009-08-26 15:05:00,10.5,10.51,10.49,10.49,12000.0,10.5,10.51,10.49,10.49,12000.0
2009-08-26 15:10:00,10.49,10.54,10.49,10.5,24700.0,10.49,10.54,10.49,10.5,24700.0
2009-08-26 15:15:00,10.5,10.52,10.5,10.52,30500.0,10.5,10.52,10.5,10.52,30500.0
2009-08-26 15:20:00,10.52,10.56,10.51,10.52,109800.0,10.52,10.56,10.51,10.52,109800.0
2009-08-26 15:25:00,10.52,10.59,10.51,10.55,38700.0,10.52,10.59,10.51,10.55,38700.0
2009-08-26 15:30:00,10.55,10.59,10.54,10.55,47400.0,10.55,10.59,10.54,10.55,47400.0
2009-08-26 15:35:00,10.55,10.57,10.55,10.57,22000.0,10.55,10.57,10.55,10.57,22000.0
2009-08-26 15:40:00,10.57,10.58,10.56,10.58,26300.0,10.57,10.58,10.56,10.58,26300.0
2009-08-26 15:45:00,10.58,10.62,10.57,10.62,48300.0,10.58,10.62,10.57,10.62,48300.0
2009-08-26 15:50:00,10.61,10.61,10.59,10.61,41900.0,10.61,10.61,10.59,10.61,41900.0
2009-08-26 15:55:00,10.6,10.61,10.6,10.6,58900.0,10.6,10.61,10.6,10.6,58900.0
2009-08-27 09:30:00,10.52,10.6,10.51,10.54,16500.0,10.52,10.6,10.51,10.54,16500.0
2009-08-27 09:35:00,10.54,10.55,10.52,10.53,11900.0,10.54,10.55,10.52,10.53,11900.0
2009-08-27 09:40:00,10.54,10.54,10.53,10.53,10500.0,10.54,10.54,10.53,10.53,10500.0
2009-08-27 09:45:00,10.54,10.59,10.53,10.58,19800.0,10.54,10.59,10.53,10.58,19800.0
2009-08-27 09:50:00,10.58,10.58,10.51,10.52,16400.0,10.58,10.58,10.51,10.52,16400.0
2009-08-27 09:55:00,10.52,10.56,10.52,10.53,13600.0,10.52,10.56,10.52,10.53,13600.0
2009-08-27 10:00:00,10.53,10.53,10.43,10.45,37800.0,10.53,10.53,10.43,10.45,37800.0
2009-08-27 10:05:00,10.45,10.48,10.44,10.48,34900.0,10.45,10.48,10.44,10.48,34900.0
2009-08-27 10:10:00,10.48,10.48,10.42,10.42,22600.0,10.48,10.48,10.42,10.42,22600.0
2009-08-27 10:15:00,10.41,10.41,10.32,10.32,14300.0,10.41,10.41,10.32,10.32,14300.0
2009-08-27 10:20:00,10.32,10.43,10.32,10.39,16500.0,10.32,10.43,10.32,10.39,16500.0
2009-08-27 10:25:00,10.39,10.4,10.38,10.4,3600.0,10.39,10.4,10.38,10.4,3600.0
2009-08-27 10:30:00,10.4,10.47,10.4,10.45,23700.0,10.4,10.47,10.4,10.45,23700.0
2009-08-27 10:35:00,10.45,10.48,10.44,10.44,27600.0,10.45,10.48,10.44,10.44,27600.0
2009-08-27 10:40:00,10.44,10.47,10.44,10.46,24800.0,10.44,10.47,10.44,10.46,24800.0
2009-08-27 10:45:00,10.45,10.47,10.45,10.46,19200.0,10.45,10.47,10.45,10.46,19200.0
2009-08-27 10:50:00,10.47,10.5,10.47,10.48,28300.0,10.47,10.5,10.47,10.48,28300.0
2009-08-27 10:55:00,10.48,10.49,10.48,10.49,10100.0,10.48,10.49,10.48,10.49,10100.0
2009-08-27 11:00:00,10.48,10.49,10.48,10.49,14000.0,10.48,10.49,10.48,10.49,14000.0
2009-08-27 11:05:00,10.49,10.49,10.48,10.49,13900.0,10.49,10.49,10.48,10.49,13900.0
2009-08-27 11:10:00,10.5,10.54,10.49,10.53,19200.0,10.5,10.54,10.49,10.53,19200.0
2009-08-27 11:15:00,10.54,10.54,10.51,10.51,13800.0,10.54,10.54,10.51,10.51,13800.0
2009-08-27 11:20:00,10.51,10.53,10.5,10.53,11300.0,10.51,10.53,10.5,10.53,11300.0
2009-08-27 11:25:00,10.53,10.53,10.52,10.53,12400.0,10.53,10.53,10.52,10.53,12400.0
2009-08-27 11:30:00,10.53,10.54,10.5,10.51,29800.0,10.53,10.54,10.5,10.51,29800.0
2009-08-27 11:35:00,10.52,10.52,10.51,10.52,11000.0,10.52,10.52,10.51,10.52,11000.0
2009-08-27 11:40:00,10.51,10.52,10.49,10.52,19300.0,10.51,10.52,10.49,10.52,19300.0
2009-08-27 11:45:00,10.52,10.59,10.52,10.55,39800.0,10.52,10.59,10.52,10.55,39800.0
2009-08-27 11:50:00,10.55,10.57,10.55,10.57,51700.0,10.55,10.57,10.55,10.57,51700.0
2009-08-27 11:55:00,10.57,10.62,10.56,10.61,42300.0,10.57,10.62,10.56,10.61,42300.0
2009-08-27 12:00:00,10.62,10.62,10.6,10.61,30900.0,10.62,10.62,10.6,10.61,30900.0
2009-08-27 12:05:00,10.61,10.63,10.61,10.61,32400.0,10.61,10.63,10.61,10.61,32400.0
2009-08-27 12:10:00,10.61,10.69,10.61,10.68,25600.0,10.61,10.69,10.61,10.68,25600.0
2009-08-27 12:15:00,10.69,10.72,10.68,10.71,23400.0,10.69,10.72,10.68,10.71,23400.0
2009-08-27 12:20:00,10.7,10.76,10.7,10.72,40000.0,10.7,10.76,10.7,10.72,40000.0
2009-08-27 12:25:00,10.72,10.83,10.72,10.77,61000.0,10.72,10.83,10.72,10.77,61000.0
2009-08-27 12:30:00,10.78,10.78,10.71,10.72,39400.0,10.78,10.78,10.71,10.72,39400.0
2009-08-27 12:35:00,10.73,10.75,10.72,10.73,20900.0,10.73,10.75,10.72,10.73,20900.0
2009-08-27 12:40:00,10.74,10.74,10.69,10.7,12800.0,10.74,10.74,10.69,10.7,12800.0
2009-08-27 12:45:00,10.7,10.7,10.68,10.69,10100.0,10.7,10.7,10.68,10.69,10100.0
2009-08-27 12:50:00,10.69,10.7,10.68,10.7,8400.0,10.69,10.7,10.68,10.7,8400.0
2009-08-27 12:55:00,10.7,10.7,10.68,10.68,18100.0,10.7,10.7,10.68,10.68,18100.0
2009-08-27 13:00:00,10.68,10.7,10.68,10.7,20400.0,10.68,10.7,10.68,10.7,20400.0
2009-08-27 13:05:00,10.7,10.72,10.7,10.7,26400.0,10.7,10.72,10.7,10.7,26400.0
2009-08-27 13:10:00,10.7,10.71,10.65,10.65,15200.0,10.7,10.71,10.65,10.65,15200.0
2009-08-27 13:15:00,10.65,10.68,10.65,10.66,19600.0,10.65,10.68,10.65,10.66,19600.0
2009-08-27 13:20:00,10.67,10.67,10.65,10.67,23400.0,10.67,10.67,10.65,10.67,23400.0
2009-08-27 13:25:00,10.67,10.67,10.63,10.63,22600.0,10.67,10.67,10.63,10.63,22600.0
2009-08-27 13:30:00,10.64,10.68,10.64,10.67,32100.0,10.64,10.68,10.64,10.67,32100.0
2009-08-27 13:35:00,10.68,10.7,10.66,10.68,54400.0,10.68,10.7,10.66,10.68,54400.0
2009-08-27 13:40:00,10.67,10.68,10.67,10.68,5800.0,10.67,10.68,10.67,10.68,5800.0
2009-08-27 13:45:00,10.68,10.68,10.67,10.68,25700.0,10.68,10.68,10.67,10.68,25700.0
2009-08-27 13:50:00,10.68,10.7,10.67,10.7,15700.0,10.68,10.7,10.67,10.7,15700.0
2009-08-27 13:55:00,10.7,10.75,10.69,10.75,20000.0,10.7,10.75,10.69,10.75,20000.0
2009-08-27 14:00:00,10.75,10.76,10.74,10.76,15000.0,10.75,10.76,10.74,10.76,15000.0
2009-08-27 14:05:00,10.76,10.77,10.75,10.77,13600.0,10.76,10.77,10.75,10.77,13600.0
2009-08-27 14:10:00,10.77,10.77,10.75,10.75,24300.0,10.77,10.77,10.75,10.75,24300.0
2009-08-27 14:15:00,10.75,10.76,10.74,10.75,17200.0,10.75,10.76,10.74,10.75,17200.0
2009-08-27 14:20:00,10.75,10.77,10.75,10.75,11900.0,10.75,10.77,10.75,10.75,11900.0
2009-08-27 14:25:00,10.76,10.77,10.75,10.77,11600.0,10.76,10.77,10.75,10.77,11600.0
2009-08-27 14:30:00,10.77,10.81,10.76,10.81,32700.0,10.77,10.81,10.76,10.81,32700.0
2009-08-27 14:35:00,10.81,10.82,10.78,10.81,28500.0,10.81,10.82,10.78,10.81,28500.0
2009-08-27 14:40:00,10.8,10.83,10.77,10.82,38800.0,10.8,10.83,10.77,10.82,38800.0
2009-08-27 14:45:00,10.83,10.83,10.79,10.79,18800.0,10.83,10.83,10.79,10.79,18800.0
2009-08-27 14:50:00,10.79,10.79,10.77,10.78,10100.0,10.79,10.79,10.77,10.78,10100.0
2009-08-27 14:55:00,10.79,10.81,10.78,10.8,6800.0,10.79,10.81,10.78,10.8,6800.0
2009-08-27 15:00:00,10.81,10.81,10.8,10.81,9900.0,10.81,10.81,10.8,10.81,9900.0
2009-08-27 15:05:00,10.81,10.83,10.81,10.82,13800.0,10.81,10.83,10.81,10.82,13800.0
2009-08-27 15:10:00,10.83,10.85,10.82,10.84,21700.0,10.83,10.85,10.82,10.84,21700.0
2009-08-27 15:15:00,10.84,10.89,10.84,10.89,43600.0,10.84,10.89,10.84,10.89,43600.0
2009-08-27 15:20:00,10.89,10.9,10.87,10.88,38800.0,10.89,10.9,10.87,10.88,38800.0
2009-08-27 15:25:00,10.87,10.88,10.82,10.87,74500.0,10.87,10.88,10.82,10.87,74500.0
2009-08-27 15:30:00,10.87,10.89,10.85,10.87,48100.0,10.87,10.89,10.85,10.87,48100.0
2009-08-27 15:35:00,10.87,10.88,10.85,10.87,34700.0,10.87,10.88,10.85,10.87,34700.0
2009-08-27 15:40:00,10.88,10.9,10.85,10.87,65300.0,10.88,10.9,10.85,10.87,65300.0
2009-08-27 15:45:00,10.87,10.87,10.86,10.87,32000.0,10.87,10.87,10.86,10.87,32000.0
2009-08-27 15:50:00,10.87,10.87,10.86,10.87,52300.0,10.87,10.87,10.86,10.87,52300.0
2009-08-27 15:55:00,10.87,10.9,10.86,10.89,80800.0,10.87,10.9,10.86,10.89,80800.0
2009-08-28 09:30:00,10.91,10.98,10.87,10.97,46600.0,10.91,10.98,10.87,10.97,46600.0
2009-08-28 09:35:00,10.97,10.98,10.9,10.98,39000.0,10.97,10.98,10.9,10.98,39000.0
2009-08-28 09:40:00,10.94,10.94,10.81,10.83,15000.0,10.94,10.94,10.81,10.83,15000.0
2009-08-28 09:45:00,10.83,10.89,10.79,10.82,13200.0,10.83,10.89,10.79,10.82,13200.0
2009-08-28 09:50:00,10.83,10.87,10.81,10.84,114300.0,10.83,10.87,10.81,10.84,114300.0
2009-08-28 09:55:00,10.85,10.92,10.85,10.89,252700.0,10.85,10.92,10.85,10.89,252700.0
2009-08-28 10:00:00,10.9,10.9,10.87,10.88,62700.0,10.9,10.9,10.87,10.88,62700.0
2009-08-28 10:05:00,10.87,10.9,10.82,10.89,21700.0,10.87,10.9,10.82,10.89,21700.0
2009-08-28 10:10:00,10.88,10.9,10.81,10.81,16900.0,10.88,10.9,10.81,10.81,16900.0
2009-08-28 10:15:00,10.82,10.89,10.81,10.87,27700.0,10.82,10.89,10.81,10.87,27700.0
2009-08-28 10:20:00,10.87,10.87,10.82,10.82,8700.0,10.87,10.87,10.82,10.82,8700.0
2009-08-28 10:25:00,10.82,10.84,10.76,10.78,25900.0,10.82,10.84,10.76,10.78,25900.0
2009-08-28 10:30:00,10.78,10.79,10.76,10.76,25500.0,10.78,10.79,10.76,10.76,25500.0
2009-08-28 10:35:00,10.76,10.76,10.68,10.72,12100.0,10.76,10.76,10.68,10.72,12100.0
2009-08-28 10:40:00,10.72,10.73,10.71,10.71,2800.0,10.72,10.73,10.71,10.71,2800.0
2009-08-28 10:45:00,10.72,10.74,10.72,10.73,2400.0,10.72,10.74,10.72,10.73,2400.0
2009-08-28 10:50:00,10.74,10.74,10.69,10.69,4300.0,10.74,10.74,10.69,10.69,4300.0
2009-08-28 10:55:00,10.69,10.8,10.69,10.74,27300.0,10.69,10.8,10.69,10.74,27300.0
2009-08-28 11:00:00,10.73,10.73,10.7,10.71,10100.0,10.73,10.73,10.7,10.71,10100.0
2009-08-28 11:05:00,10.72,10.75,10.71,10.73,54500.0,10.72,10.75,10.71,10.73,54500.0
2009-08-28 11:10:00,10.73,10.73,10.66,10.72,129100.0,10.73,10.73,10.66,10.72,129100.0
2009-08-28 11:15:00,10.72,10.72,10.69,10.69,13300.0,10.72,10.72,10.69,10.69,13300.0
2009-08-28 11:20:00,10.69,10.72,10.68,10.69,10100.0,10.69,10.72,10.68,10.69,10100.0
2009-08-28 11:25:00,10.7,10.73,10.68,10.71,14300.0,10.7,10.73,10.68,10.71,14300.0
2009-08-28 11:30:00,10.71,10.72,10.71,10.71,3300.0,10.71,10.72,10.71,10.71,3300.0
2009-08-28 11:35:00,10.72,10.73,10.71,10.71,10100.0,10.72,10.73,10.71,10.71,10100.0
2009-08-28 11:40:00,10.7,10.71,10.63,10.63,23500.0,10.7,10.71,10.63,10.63,23500.0
2009-08-28 11:45:00,10.63,10.64,10.63,10.63,2700.0,10.63,10.64,10.63,10.63,2700.0
2009-08-28 11:50:00,10.63,10.63,10.59,10.59,7200.0,10.63,10.63,10.59,10.59,7200.0
2009-08-28 11:55:00,10.59,10.6,10.58,10.58,9700.0,10.59,10.6,10.58,10.58,9700.0
2009-08-28 12:00:00,10.58,10.59,10.58,10.58,4200.0,10.58,10.59,10.58,10.58,4200.0
2009-08-28 12:05:00,10.59,10.59,10.52,10.52,55500.0,10.59,10.59,10.52,10.52,55500.0
2009-08-28 12:10:00,10.52,10.53,10.47,10.51,102800.0,10.52,10.53,10.47,10.51,102800.0
2009-08-28 12:15:00,10.51,10.52,10.5,10.5,23300.0,10.51,10.52,10.5,10.5,23300.0
2009-08-28 12:20:00,10.5,10.53,10.49,10.49,63800.0,10.5,10.53,10.49,10.49,63800.0
2009-08-28 12:25:00,10.48,10.48,10.4,10.41,24400.0,10.48,10.48,10.4,10.41,24400.0
2009-08-28 12:30:00,10.41,10.43,10.38,10.39,22300.0,10.41,10.43,10.38,10.39,22300.0
2009-08-28 12:35:00,10.39,10.4,10.38,10.4,20900.0,10.39,10.4,10.38,10.4,20900.0
2009-08-28 12:40:00,10.4,10.4,10.38,10.38,11000.0,10.4,10.4,10.38,10.38,11000.0
2009-08-28 12:45:00,10.39,10.4,10.37,10.38,13000.0,10.39,10.4,10.37,10.38,13000.0
2009-08-28 12:50:00,10.38,10.43,10.36,10.4,56300.0,10.38,10.43,10.36,10.4,56300.0
2009-08-28 12:55:00,10.4,10.41,10.32,10.35,32400.0,10.4,10.41,10.32,10.35,32400.0
2009-08-28 13:00:00,10.36,10.38,10.35,10.38,28000.0,10.36,10.38,10.35,10.38,28000.0
2009-08-28 13:05:00,10.38,10.42,10.38,10.42,10900.0,10.38,10.42,10.38,10.42,10900.0
2009-08-28 13:10:00,10.41,10.43,10.41,10.43,7200.0,10.41,10.43,10.41,10.43,7200.0
2009-08-28 13:15:00,10.42,10.43,10.42,10.42,12400.0,10.42,10.43,10.42,10.42,12400.0
2009-08-28 13:20:00,10.42,10.43,10.41,10.41,27800.0,10.42,10.43,10.41,10.41,27800.0
2009-08-28 13:25:00,10.41,10.41,10.4,10.41,12300.0,10.41,10.41,10.4,10.41,12300.0
2009-08-28 13:30:00,10.42,10.42,10.41,10.41,6000.0,10.42,10.42,10.41,10.41,6000.0
2009-08-28 13:35:00,10.42,10.44,10.41,10.41,118700.0,10.42,10.44,10.41,10.41,118700.0
2009-08-28 13:40:00,10.41,10.42,10.41,10.41,10200.0,10.41,10.42,10.41,10.41,10200.0
2009-08-28 13:45:00,10.41,10.42,10.41,10.41,7100.0,10.41,10.42,10.41,10.41,7100.0
2009-08-28 13:50:00,10.41,10.42,10.41,10.41,11200.0,10.41,10.42,10.41,10.41,11200.0
2009-08-28 13:55:00,10.41,10.42,10.37,10.37,31400.0,10.41,10.42,10.37,10.37,31400.0
2009-08-28 14:00:00,10.38,10.4,10.36,10.4,34900.0,10.38,10.4,10.36,10.4,34900.0
2009-08-28 14:05:00,10.39,10.43,10.39,10.39,50200.0,10.39,10.43,10.39,10.39,50200.0
2009-08-28 14:10:00,10.4,10.41,10.39,10.4,61700.0,10.4,10.41,10.39,10.4,61700.0
2009-08-28 14:15:00,10.4,10.41,10.39,10.41,30200.0,10.4,10.41,10.39,10.41,30200.0
2009-08-28 14:20:00,10.4,10.4,10.39,10.4,9400.0,10.4,10.4,10.39,10.4,9400.0
2009-08-28 14:25:00,10.4,10.41,10.39,10.4,15800.0,10.4,10.41,10.39,10.4,15800.0
2009-08-28 14:30:00,10.39,10.41,10.39,10.41,32300.0,10.39,10.41,10.39,10.41,32300.0
2009-08-28 14:35:00,10.41,10.42,10.4,10.41,59000.0,10.41,10.42,10.4,10.41,59000.0
2009-08-28 14:40:00,10.41,10.42,10.41,10.42,17000.0,10.41,10.42,10.41,10.42,17000.0
2009-08-28 14:45:00,10.41,10.43,10.41,10.42,5100.0,10.41,10.43,10.41,10.42,5100.0
2009-08-28 14:50:00,10.43,10.43,10.4,10.41,19400.0,10.43,10.43,10.4,10.41,19400.0
2009-08-28 14:55:00,10.4,10.42,10.4,10.42,30300.0,10.4,10.42,10.4,10.42,30300.0
2009-08-28 15:00:00,10.41,10.45,10.41,10.45,27800.0,10.41,10.45,10.41,10.45,27800.0
2009-08-28 15:05:00,10.45,10.48,10.44,10.46,31800.0,10.45,10.48,10.44,10.46,31800.0
2009-08-28 15:10:00,10.47,10.47,10.44,10.44,12600.0,10.47,10.47,10.44,10.44,12600.0
2009-08-28 15:15:00,10.44,10.45,10.44,10.45,8300.0,10.44,10.45,10.44,10.45,8300.0
2009-08-28 15:20:00,10.44,10.47,10.44,10.46,14400.0,10.44,10.47,10.44,10.46,14400.0
2009-08-28 15:25:00,10.47,10.47,10.46,10.46,8700.0,10.47,10.47,10.46,10.46,8700.0
2009-08-28 15:30:00,10.46,10.47,10.43,10.43,34000.0,10.46,10.47,10.43,10.43,34000.0
2009-08-28 15:35:00,10.43,10.44,10.43,10.43,24900.0,10.43,10.44,10.43,10.43,24900.0
2009-08-28 15:40:00,10.42,10.43,10.37,10.37,35700.0,10.42,10.43,10.37,10.37,35700.0
2009-08-28 15:45:00,10.38,10.4,10.37,10.4,72200.0,10.38,10.4,10.37,10.4,72200.0
2009-08-28 15:50:00,10.4,10.4,10.39,10.4,39900.0,10.4,10.4,10.39,10.4,39900.0
2009-08-28 15:55:00,10.4,10.44,10.39,10.43,76100.0,10.4,10.44,10.39,10.43,76100.0
2009-08-31 09:30:00,10.42,10.43,10.22,10.34,51500.0,10.42,10.43,10.22,10.34,51500.0
2009-08-31 09:35:00,10.33,10.34,10.22,10.33,22500.0,10.33,10.34,10.22,10.33,22500.0
2009-08-31 09:40:00,10.33,10.38,10.32,10.37,8600.0,10.33,10.38,10.32,10.37,8600.0
2009-08-31 09:45:00,10.37,10.38,10.35,10.36,7800.0,10.37,10.38,10.35,10.36,7800.0
2009-08-31 09:50:00,10.37,10.37,10.34,10.36,25300.0,10.37,10.37,10.34,10.36,25300.0
2009-08-31 09:55:00,10.37,10.38,10.36,10.36,7200.0,10.37,10.38,10.36,10.36,7200.0
2009-08-31 10:00:00,10.36,10.38,10.35,10.37,18700.0,10.36,10.38,10.35,10.37,18700.0
2009-08-31 10:05:00,10.36,10.4,10.35,10.36,29300.0,10.36,10.4,10.35,10.36,29300.0
2009-08-31 10:10:00,10.35,10.37,10.35,10.37,12700.0,10.35,10.37,10.35,10.37,12700.0
2009-08-31 10:15:00,10.37,10.45,10.34,10.45,43300.0,10.37,10.45,10.34,10.45,43300.0
2009-08-31 10:20:00,10.45,10.49,10.45,10.47,18500.0,10.45,10.49,10.45,10.47,18500.0
2009-08-31 10:25:00,10.46,10.48,10.38,10.4,29500.0,10.46,10.48,10.38,10.4,29500.0
2009-08-31 10:30:00,10.39,10.41,10.38,10.41,6800.0,10.39,10.41,10.38,10.41,6800.0
2009-08-31 10:35:00,10.41,10.43,10.4,10.42,50000.0,10.41,10.43,10.4,10.42,50000.0
2009-08-31 10:40:00,10.42,10.43,10.39,10.4,24900.0,10.42,10.43,10.39,10.4,24900.0
2009-08-31 10:45:00,10.39,10.41,10.35,10.39,11400.0,10.39,10.41,10.35,10.39,11400.0
2009-08-31 10:50:00,10.39,10.42,10.39,10.42,14400.0,10.39,10.42,10.39,10.42,14400.0
2009-08-31 10:55:00,10.42,10.42,10.39,10.4,15500.0,10.42,10.42,10.39,10.4,15500.0
2009-08-31 11:00:00,10.4,10.44,10.4,10.42,197800.0,10.4,10.44,10.4,10.42,197800.0
2009-08-31 11:05:00,10.42,10.44,10.4,10.42,17300.0,10.42,10.44,10.4,10.42,17300.0
2009-08-31 11:10:00,10.41,10.41,10.29,10.29,22000.0,10.41,10.41,10.29,10.29,22000.0
2009-08-31 11:15:00,10.3,10.41,10.27,10.35,61900.0,10.3,10.41,10.27,10.35,61900.0
2009-08-31 11:20:00,10.35,10.45,10.33,10.41,135100.0,10.35,10.45,10.33,10.41,135100.0
2009-08-31 11:25:00,10.41,10.42,10.33,10.33,41600.0,10.41,10.42,10.33,10.33,41600.0
2009-08-31 11:30:00,10.34,10.58,10.34,10.53,153000.0,10.34,10.58,10.34,10.53,153000.0
2009-08-31 11:35:00,10.53,10.66,10.51,10.63,74800.0,10.53,10.66,10.51,10.63,74800.0
2009-08-31 11:40:00,10.63,10.63,10.56,10.61,37400.0,10.63,10.63,10.56,10.61,37400.0
2009-08-31 11:45:00,10.61,10.66,10.57,10.64,40100.0,10.61,10.66,10.57,10.64,40100.0
2009-08-31 11:50:00,10.63,10.64,10.61,10.62,22600.0,10.63,10.64,10.61,10.62,22600.0
2009-08-31 11:55:00,10.61,10.62,10.51,10.53,23400.0,10.61,10.62,10.51,10.53,23400.0
2009-08-31 12:00:00,10.53,10.53,10.49,10.51,12300.0,10.53,10.53,10.49,10.51,12300.0
2009-08-31 12:05:00,10.51,10.52,10.44,10.44,10300.0,10.51,10.52,10.44,10.44,10300.0
2009-08-31 12:10:00,10.45,10.45,10.43,10.44,11400.0,10.45,10.45,10.43,10.44,11400.0
2009-08-31 12:15:00,10.43,10.43,10.4,10.41,13100.0,10.43,10.43,10.4,10.41,13100.0
2009-08-31 12:20:00,10.41,10.43,10.41,10.42,6400.0,10.41,10.43,10.41,10.42,6400.0
2009-08-31 12:25:00,10.42,10.42,10.4,10.41,8300.0,10.42,10.42,10.4,10.41,8300.0
2009-08-31 12:30:00,10.4,10.4,10.36,10.36,17500.0,10.4,10.4,10.36,10.36,17500.0
2009-08-31 12:35:00,10.36,10.41,10.36,10.41,10700.0,10.36,10.41,10.36,10.41,10700.0
2009-08-31 12:40:00,10.41,10.42,10.4,10.4,5800.0,10.41,10.42,10.4,10.4,5800.0
2009-08-31 12:45:00,10.4,10.43,10.4,10.42,6000.0,10.4,10.43,10.4,10.42,6000.0
2009-08-31 12:50:00,10.42,10.43,10.42,10.42,4200.0,10.42,10.43,10.42,10.42,4200.0
2009-08-31 12:55:00,10.42,10.43,10.38,10.38,42600.0,10.42,10.43,10.38,10.38,42600.0
2009-08-31 13:00:00,10.38,10.39,10.36,10.37,4500.0,10.38,10.39,10.36,10.37,4500.0
2009-08-31 13:05:00,10.36,10.39,10.35,10.38,30100.0,10.36,10.39,10.35,10.38,30100.0
2009-08-31 13:10:00,10.39,10.4,10.37,10.39,48300.0,10.39,10.4,10.37,10.39,48300.0
2009-08-31 13:15:00,10.4,10.4,10.39,10.4,4100.0,10.4,10.4,10.39,10.4,4100.0
2009-08-31 13:20:00,10.39,10.4,10.39,10.39,1000.0,10.39,10.4,10.39,10.39,1000.0
2009-08-31 13:25:00,10.39,10.4,10.39,10.4,5200.0,10.39,10.4,10.39,10.4,5200.0
2009-08-31 13:30:00,10.4,10.4,10.39,10.4,5600.0,10.4,10.4,10.39,10.4,5600.0
2009-08-31 13:35:00,10.4,10.4,10.38,10.4,24200.0,10.4,10.4,10.38,10.4,24200.0
2009-08-31 13:40:00,10.39,10.4,10.39,10.39,11400.0,10.39,10.4,10.39,10.39,11400.0
2009-08-31 13:45:00,10.39,10.4,10.39,10.39,38400.0,10.39,10.4,10.39,10.39,38400.0
2009-08-31 13:50:00,10.4,10.4,10.38,10.39,21600.0,10.4,10.4,10.38,10.39,21600.0
2009-08-31 13:55:00,10.39,10.4,10.39,10.39,2500.0,10.39,10.4,10.39,10.39,2500.0
2009-08-31 14:00:00,10.39,10.42,10.38,10.42,24200.0,10.39,10.42,10.38,10.42,24200.0
2009-08-31 14:05:00,10.41,10.42,10.41,10.41,5800.0,10.41,10.42,10.41,10.41,5800.0
2009-08-31 14:10:00,10.41,10.42,10.37,10.38,32700.0,10.41,10.42,10.37,10.38,32700.0
2009-08-31 14:15:00,10.39,10.41,10.38,10.39,21700.0,10.39,10.41,10.38,10.39,21700.0
2009-08-31 14:20:00,10.39,10.42,10.39,10.41,28100.0,10.39,10.42,10.39,10.41,28100.0
2009-08-31 14:25:00,10.4,10.42,10.39,10.41,69200.0,10.4,10.42,10.39,10.41,69200.0
2009-08-31 14:30:00,10.41,10.43,10.4,10.42,20700.0,10.41,10.43,10.4,10.42,20700.0
2009-08-31 14:35:00,10.43,10.49,10.42,10.45,44300.0,10.43,10.49,10.42,10.45,44300.0
2009-08-31 14:40:00,10.46,10.48,10.45,10.45,25900.0,10.46,10.48,10.45,10.45,25900.0
2009-08-31 14:45:00,10.45,10.46,10.44,10.44,5200.0,10.45,10.46,10.44,10.44,5200.0
2009-08-31 14:50:00,10.45,10.51,10.45,10.5,22600.0,10.45,10.51,10.45,10.5,22600.0
2009-08-31 14:55:00,10.5,10.52,10.48,10.49,18200.0,10.5,10.52,10.48,10.49,18200.0
2009-08-31 15:00:00,10.49,10.49,10.42,10.44,22600.0,10.49,10.49,10.42,10.44,22600.0
2009-08-31 15:05:00,10.43,10.44,10.42,10.42,6400.0,10.43,10.44,10.42,10.42,6400.0
2009-08-31 15:10:00,10.42,10.43,10.41,10.42,15200.0,10.42,10.43,10.41,10.42,15200.0
2009-08-31 15:15:00,10.42,10.43,10.42,10.43,7200.0,10.42,10.43,10.42,10.43,7200.0
2009-08-31 15:20:00,10.43,10.44,10.41,10.42,22200.0,10.43,10.44,10.41,10.42,22200.0
2009-08-31 15:25:00,10.42,10.44,10.4,10.44,21000.0,10.42,10.44,10.4,10.44,21000.0
2009-08-31 15:30:00,10.43,10.44,10.42,10.42,7800.0,10.43,10.44,10.42,10.42,7800.0
2009-08-31 15:35:00,10.43,10.43,10.42,10.42,13900.0,10.43,10.43,10.42,10.42,13900.0
2009-08-31 15:40:00,10.42,10.42,10.4,10.41,37500.0,10.42,10.42,10.4,10.41,37500.0
2009-08-31 15:45:00,10.42,10.44,10.41,10.44,17300.0,10.42,10.44,10.41,10.44,17300.0
2009-08-31 15:50:00,10.44,10.46,10.43,10.46,64700.0,10.44,10.46,10.43,10.46,64700.0
2009-08-31 15:55:00,10.46,10.51,10.45,10.5,154800.0,10.46,10.51,10.45,10.5,154800.0
2009-09-01 09:30:00,10.48,10.48,10.38,10.4,19000.0,10.48,10.48,10.38,10.4,19000.0
2009-09-01 09:35:00,10.42,10.47,10.38,10.45,39100.0,10.42,10.47,10.38,10.45,39100.0
2009-09-01 09:40:00,10.45,10.51,10.45,10.51,34900.0,10.45,10.51,10.45,10.51,34900.0
2009-09-01 09:45:00,10.51,10.61,10.51,10.6,290600.0,10.51,10.61,10.51,10.6,290600.0
2009-09-01 09:50:00,10.61,10.67,10.59,10.65,28900.0,10.61,10.67,10.59,10.65,28900.0
2009-09-01 09:55:00,10.65,10.66,10.6,10.64,31900.0,10.65,10.66,10.6,10.64,31900.0
2009-09-01 10:00:00,10.64,10.68,10.56,10.58,33100.0,10.64,10.68,10.56,10.58,33100.0
2009-09-01 10:05:00,10.58,10.6,10.53,10.6,53400.0,10.58,10.6,10.53,10.6,53400.0
2009-09-01 10:10:00,10.6,10.61,10.5,10.51,95300.0,10.6,10.61,10.5,10.51,95300.0
2009-09-01 10:15:00,10.52,10.6,10.51,10.59,19800.0,10.52,10.6,10.51,10.59,19800.0
2009-09-01 10:20:00,10.59,10.61,10.58,10.6,14800.0,10.59,10.61,10.58,10.6,14800.0
2009-09-01 10:25:00,10.6,10.6,10.57,10.58,40400.0,10.6,10.6,10.57,10.58,40400.0
2009-09-01 10:30:00,10.58,10.67,10.57,10.63,17200.0,10.58,10.67,10.57,10.63,17200.0
2009-09-01 10:35:00,10.64,10.66,10.62,10.65,15600.0,10.64,10.66,10.62,10.65,15600.0
2009-09-01 10:40:00,10.65,10.67,10.58,10.59,14700.0,10.65,10.67,10.58,10.59,14700.0
2009-09-01 10:45:00,10.59,10.6,10.58,10.6,14600.0,10.59,10.6,10.58,10.6,14600.0
2009-09-01 10:50:00,10.59,10.59,10.52,10.52,5800.0,10.59,10.59,10.52,10.52,5800.0
2009-09-01 10:55:00,10.54,10.56,10.53,10.53,7000.0,10.54,10.56,10.53,10.53,7000.0
2009-09-01 11:00:00,10.53,10.54,10.51,10.52,11600.0,10.53,10.54,10.51,10.52,11600.0
2009-09-01 11:05:00,10.52,10.55,10.52,10.53,19800.0,10.52,10.55,10.52,10.53,19800.0
2009-09-01 11:10:00,10.52,10.52,10.4,10.4,27100.0,10.52,10.52,10.4,10.4,27100.0
2009-09-01 11:15:00,10.4,10.41,10.37,10.4,70200.0,10.4,10.41,10.37,10.4,70200.0
2009-09-01 11:20:00,10.4,10.43,10.36,10.36,30700.0,10.4,10.43,10.36,10.36,30700.0
2009-09-01 11:25:00,10.36,10.36,10.25,10.25,26300.0,10.36,10.36,10.25,10.25,26300.0
2009-09-01 11:30:00,10.25,10.29,10.2,10.27,16400.0,10.25,10.29,10.2,10.27,16400.0
2009-09-01 11:35:00,10.26,10.28,10.22,10.24,44400.0,10.26,10.28,10.22,10.24,44400.0
2009-09-01 11:40:00,10.22,10.25,10.18,10.19,35600.0,10.22,10.25,10.18,10.19,35600.0
2009-09-01 11:45:00,10.19,10.22,10.18,10.2,46900.0,10.19,10.22,10.18,10.2,46900.0
2009-09-01 11:50:00,10.2,10.25,10.2,10.25,21900.0,10.2,10.25,10.2,10.25,21900.0
2009-09-01 11:55:00,10.25,10.25,10.18,10.18,10800.0,10.25,10.25,10.18,10.18,10800.0
2009-09-01 12:00:00,10.18,10.21,10.18,10.18,14200.0,10.18,10.21,10.18,10.18,14200.0
2009-09-01 12:05:00,10.18,10.24,10.18,10.24,42500.0,10.18,10.24,10.18,10.24,42500.0
2009-09-01 12:10:00,10.23,10.25,10.23,10.24,14200.0,10.23,10.25,10.23,10.24,14200.0
2009-09-01 12:15:00,10.24,10.25,10.22,10.24,10800.0,10.24,10.25,10.22,10.24,10800.0
2009-09-01 12:20:00,10.26,10.27,10.21,10.23,24000.0,10.26,10.27,10.21,10.23,24000.0
2009-09-01 12:25:00,10.23,10.24,10.2,10.22,39400.0,10.23,10.24,10.2,10.22,39400.0
2009-09-01 12:30:00,10.22,10.25,10.19,10.23,27200.0,10.22,10.25,10.19,10.23,27200.0
2009-09-01 12:35:00,10.23,10.23,10.18,10.19,19700.0,10.23,10.23,10.18,10.19,19700.0
2009-09-01 12:40:00,10.19,10.25,10.19,10.24,35200.0,10.19,10.25,10.19,10.24,35200.0
2009-09-01 12:45:00,10.24,10.25,10.24,10.24,4100.0,10.24,10.25,10.24,10.24,4100.0
2009-09-01 12:50:00,10.25,10.28,10.24,10.27,40100.0,10.25,10.28,10.24,10.27,40100.0
2009-09-01 12:55:00,10.27,10.27,10.26,10.26,4000.0,10.27,10.27,10.26,10.26,4000.0
2009-09-01 13:00:00,10.26,10.28,10.26,10.27,10500.0,10.26,10.28,10.26,10.27,10500.0
2009-09-01 13:05:00,10.26,10.27,10.23,10.24,90700.0,10.26,10.27,10.23,10.24,90700.0
2009-09-01 13:10:00,10.24,10.24,10.22,10.24,15700.0,10.24,10.24,10.22,10.24,15700.0
2009-09-01 13:15:00,10.25,10.27,10.23,10.27,17200.0,10.25,10.27,10.23,10.27,17200.0
2009-09-01 13:20:00,10.26,10.26,10.25,10.26,3000.0,10.26,10.26,10.25,10.26,3000.0
2009-09-01 13:25:00,10.25,10.27,10.25,10.27,8300.0,10.25,10.27,10.25,10.27,8300.0
2009-09-01 13:30:00,10.26,10.31,10.2,10.29,76100.0,10.26,10.31,10.2,10.29,76100.0
2009-09-01 13:35:00,10.29,10.32,10.27,10.3,29900.0,10.29,10.32,10.27,10.3,29900.0
2009-09-01 13:40:00,10.3,10.33,10.29,10.32,21400.0,10.3,10.33,10.29,10.32,21400.0
2009-09-01 13:45:00,10.31,10.36,10.31,10.32,37800.0,10.31,10.36,10.31,10.32,37800.0
2009-09-01 13:50:00,10.32,10.33,10.3,10.32,20200.0,10.32,10.33,10.3,10.32,20200.0
2009-09-01 13:55:00,10.32,10.34,10.29,10.3,37000.0,10.32,10.34,10.29,10.3,37000.0
2009-09-01 14:00:00,10.29,10.3,10.27,10.28,67000.0,10.29,10.3,10.27,10.28,67000.0
2009-09-01 14:05:00,10.28,10.34,10.28,10.3,44600.0,10.28,10.34,10.28,10.3,44600.0
2009-09-01 14:10:00,10.29,10.3,10.28,10.28,28500.0,10.29,10.3,10.28,10.28,28500.0
2009-09-01 14:15:00,10.28,10.3,10.23,10.27,40600.0,10.28,10.3,10.23,10.27,40600.0
2009-09-01 14:20:00,10.27,10.29,10.17,10.19,111200.0,10.27,10.29,10.17,10.19,111200.0
2009-09-01 14:25:00,10.18,10.19,10.14,10.17,55300.0,10.18,10.19,10.14,10.17,55300.0
2009-09-01 14:30:00,10.17,10.21,10.16,10.18,63900.0,10.17,10.21,10.16,10.18,63900.0
2009-09-01 14:35:00,10.19,10.2,10.14,10.16,31200.0,10.19,10.2,10.14,10.16,31200.0
2009-09-01 14:40:00,10.15,10.16,10.06,10.1,102800.0,10.15,10.16,10.06,10.1,102800.0
2009-09-01 14:45:00,10.1,10.14,10.08,10.09,34800.0,10.1,10.14,10.08,10.09,34800.0
2009-09-01 14:50:00,10.09,10.15,10.08,10.13,30600.0,10.09,10.15,10.08,10.13,30600.0
2009-09-01 14:55:00,10.13,10.16,10.12,10.15,20000.0,10.13,10.16,10.12,10.15,20000.0
2009-09-01 15:00:00,10.15,10.15,10.12,10.13,23500.0,10.15,10.15,10.12,10.13,23500.0
2009-09-01 15:05:00,10.13,10.15,10.11,10.14,28300.0,10.13,10.15,10.11,10.14,28300.0
2009-09-01 15:10:00,10.14,10.16,10.13,10.13,19100.0,10.14,10.16,10.13,10.13,19100.0
2009-09-01 15:15:00,10.13,10.15,10.13,10.13,17900.0,10.13,10.15,10.13,10.13,17900.0
2009-09-01 15:20:00,10.13,10.14,10.1,10.1,45700.0,10.13,10.14,10.1,10.1,45700.0
2009-09-01 15:25:00,10.11,10.12,10.03,10.03,107100.0,10.11,10.12,10.03,10.03,107100.0
2009-09-01 15:30:00,10.03,10.1,10.02,10.08,110400.0,10.03,10.1,10.02,10.08,110400.0
2009-09-01 15:35:00,10.09,10.19,10.08,10.17,129500.0,10.09,10.19,10.08,10.17,129500.0
2009-09-01 15:40:00,10.17,10.18,10.12,10.13,52900.0,10.17,10.18,10.12,10.13,52900.0
2009-09-01 15:45:00,10.12,10.13,10.1,10.11,38300.0,10.12,10.13,10.1,10.11,38300.0
2009-09-01 15:50:00,10.11,10.15,10.1,10.13,119100.0,10.11,10.15,10.1,10.13,119100.0
2009-09-01 15:55:00,10.12,10.18,10.12,10.15,160900.0,10.12,10.18,10.12,10.15,160900.0
2009-09-02 09:30:00,10.14,10.48,10.03,10.45,182000.0,10.14,10.48,10.03,10.45,182000.0
2009-09-02 09:35:00,10.46,10.56,10.42,10.48,187900.0,10.46,10.56,10.42,10.48,187900.0
2009-09-02 09:40:00,10.48,10.58,10.44,10.56,98500.0,10.48,10.58,10.44,10.56,98500.0
2009-09-02 09:45:00,10.55,10.56,10.4,10.46,132300.0,10.55,10.56,10.4,10.46,132300.0
2009-09-02 09:50:00,10.46,10.52,10.3,10.47,41200.0,10.46,10.52,10.3,10.47,41200.0
2009-09-02 09:55:00,10.47,10.47,10.33,10.37,113000.0,10.47,10.47,10.33,10.37,113000.0
2009-09-02 10:00:00,10.37,10.44,10.35,10.4,37300.0,10.37,10.44,10.35,10.4,37300.0
2009-09-02 10:05:00,10.4,10.46,10.4,10.46,25400.0,10.4,10.46,10.4,10.46,25400.0
2009-09-02 10:10:00,10.46,10.46,10.44,10.45,41000.0,10.46,10.46,10.44,10.45,41000.0
2009-09-02 10:15:00,10.46,10.47,10.45,10.46,19700.0,10.46,10.47,10.45,10.46,19700.0
2009-09-02 10:20:00,10.46,10.49,10.45,10.48,25600.0,10.46,10.49,10.45,10.48,25600.0
2009-09-02 10:25:00,10.48,10.53,10.47,10.48,61600.0,10.48,10.53,10.47,10.48,61600.0
2009-09-02 10:30:00,10.48,10.53,10.45,10.46,37400.0,10.48,10.53,10.45,10.46,37400.0
2009-09-02 10:35:00,10.46,10.53,10.44,10.53,48600.0,10.46,10.53,10.44,10.53,48600.0
2009-09-02 10:40:00,10.53,10.56,10.51,10.56,97100.0,10.53,10.56,10.51,10.56,97100.0
2009-09-02 10:45:00,10.55,10.61,10.54,10.59,73600.0,10.55,10.61,10.54,10.59,73600.0
2009-09-02 10:50:00,10.58,10.6,10.51,10.53,53700.0,10.58,10.6,10.51,10.53,53700.0
2009-09-02 10:55:00,10.53,10.53,10.49,10.53,45700.0,10.53,10.53,10.49,10.53,45700.0
2009-09-02 11:00:00,10.53,10.55,10.51,10.53,31600.0,10.53,10.55,10.51,10.53,31600.0
2009-09-02 11:05:00,10.53,10.6,10.53,10.59,47500.0,10.53,10.6,10.53,10.59,47500.0
2009-09-02 11:10:00,10.59,10.64,10.59,10.62,48700.0,10.59,10.64,10.59,10.62,48700.0
2009-09-02 11:15:00,10.62,10.71,10.6,10.71,113900.0,10.62,10.71,10.6,10.71,113900.0
2009-09-02 11:20:00,10.71,10.71,10.64,10.65,76700.0,10.71,10.71,10.64,10.65,76700.0
2009-09-02 11:25:00,10.66,10.69,10.64,10.69,50000.0,10.66,10.69,10.64,10.69,50000.0
2009-09-02 11:30:00,10.69,10.71,10.65,10.67,68500.0,10.69,10.71,10.65,10.67,68500.0
2009-09-02 11:35:00,10.66,10.7,10.65,10.7,38800.0,10.66,10.7,10.65,10.7,38800.0
2009-09-02 11:40:00,10.71,10.77,10.71,10.74,73300.0,10.71,10.77,10.71,10.74,73300.0
2009-09-02 11:45:00,10.74,10.74,10.7,10.72,25100.0,10.74,10.74,10.7,10.72,25100.0
2009-09-02 11:50:00,10.72,10.73,10.71,10.72,28000.0,10.72,10.73,10.71,10.72,28000.0
2009-09-02 11:55:00,10.72,10.73,10.71,10.72,28900.0,10.72,10.73,10.71,10.72,28900.0
2009-09-02 12:00:00,10.72,10.76,10.71,10.73,80200.0,10.72,10.76,10.71,10.73,80200.0
2009-09-02 12:05:00,10.72,10.72,10.61,10.64,72500.0,10.72,10.72,10.61,10.64,72500.0
2009-09-02 12:10:00,10.64,10.77,10.64,10.75,50100.0,10.64,10.77,10.64,10.75,50100.0
2009-09-02 12:15:00,10.75,10.75,10.69,10.7,26700.0,10.75,10.75,10.69,10.7,26700.0
2009-09-02 12:20:00,10.7,10.73,10.7,10.72,12000.0,10.7,10.73,10.7,10.72,12000.0
2009-09-02 12:25:00,10.73,10.76,10.72,10.75,38600.0,10.73,10.76,10.72,10.75,38600.0
2009-09-02 12:30:00,10.75,10.79,10.75,10.79,17500.0,10.75,10.79,10.75,10.79,17500.0
2009-09-02 12:35:00,10.79,10.82,10.78,10.8,60300.0,10.79,10.82,10.78,10.8,60300.0
2009-09-02 12:40:00,10.8,10.8,10.79,10.79,5200.0,10.8,10.8,10.79,10.79,5200.0
2009-09-02 12:45:00,10.8,10.85,10.79,10.84,25800.0,10.8,10.85,10.79,10.84,25800.0
2009-09-02 12:50:00,10.85,10.85,10.81,10.81,14900.0,10.85,10.85,10.81,10.81,14900.0
2009-09-02 12:55:00,10.81,10.82,10.81,10.81,5500.0,10.81,10.82,10.81,10.81,5500.0
2009-09-02 13:00:00,10.81,10.82,10.81,10.81,23900.0,10.81,10.82,10.81,10.81,23900.0
2009-09-02 13:05:00,10.82,10.82,10.79,10.8,35000.0,10.82,10.82,10.79,10.8,35000.0
2009-09-02 13:10:00,10.8,10.82,10.8,10.81,17300.0,10.8,10.82,10.8,10.81,17300.0
2009-09-02 13:15:00,10.81,10.82,10.81,10.81,8100.0,10.81,10.82,10.81,10.81,8100.0
2009-09-02 13:20:00,10.82,10.91,10.81,10.91,394100.0,10.82,10.91,10.81,10.91,394100.0
2009-09-02 13:25:00,10.91,10.91,10.83,10.86,88300.0,10.91,10.91,10.83,10.86,88300.0
2009-09-02 13:30:00,10.87,10.88,10.79,10.82,67400.0,10.87,10.88,10.79,10.82,67400.0
2009-09-02 13:35:00,10.82,10.83,10.8,10.81,47800.0,10.82,10.83,10.8,10.81,47800.0
2009-09-02 13:40:00,10.8,10.81,10.77,10.8,36000.0,10.8,10.81,10.77,10.8,36000.0
2009-09-02 13:45:00,10.8,10.81,10.8,10.81,15100.0,10.8,10.81,10.8,10.81,15100.0
2009-09-02 13:50:00,10.81,10.84,10.8,10.82,26300.0,10.81,10.84,10.8,10.82,26300.0
2009-09-02 13:55:00,10.82,10.83,10.81,10.83,11500.0,10.82,10.83,10.81,10.83,11500.0
2009-09-02 14:00:00,10.82,10.84,10.82,10.83,34700.0,10.82,10.84,10.82,10.83,34700.0
2009-09-02 14:05:00,10.83,10.84,10.82,10.84,7500.0,10.83,10.84,10.82,10.84,7500.0
2009-09-02 14:10:00,10.84,10.88,10.83,10.88,48300.0,10.84,10.88,10.83,10.88,48300.0
2009-09-02 14:15:00,10.87,10.9,10.87,10.9,9500.0,10.87,10.9,10.87,10.9,9500.0
2009-09-02 14:20:00,10.9,10.93,10.88,10.9,25600.0,10.9,10.93,10.88,10.9,25600.0
2009-09-02 14:25:00,10.89,10.94,10.89,10.94,25400.0,10.89,10.94,10.89,10.94,25400.0
2009-09-02 14:30:00,10.94,10.98,10.9,10.97,44900.0,10.94,10.98,10.9,10.97,44900.0
2009-09-02 14:35:00,10.98,11.0,10.96,10.99,57700.0,10.98,11.0,10.96,10.99,57700.0
2009-09-02 14:40:00,10.99,11.08,10.99,11.01,95300.0,10.99,11.08,10.99,11.01,95300.0
2009-09-02 14:45:00,11.01,11.01,10.99,11.0,44200.0,11.01,11.01,10.99,11.0,44200.0
2009-09-02 14:50:00,11.0,11.02,10.98,10.98,75800.0,11.0,11.02,10.98,10.98,75800.0
2009-09-02 14:55:00,10.98,11.03,10.98,11.0,104900.0,10.98,11.03,10.98,11.0,104900.0
2009-09-02 15:00:00,11.0,11.02,11.0,11.0,68500.0,11.0,11.02,11.0,11.0,68500.0
2009-09-02 15:05:00,11.0,11.06,11.0,11.06,63400.0,11.0,11.06,11.0,11.06,63400.0
2009-09-02 15:10:00,11.06,11.07,11.02,11.04,36400.0,11.06,11.07,11.02,11.04,36400.0
2009-09-02 15:15:00,11.04,11.12,11.04,11.11,81800.0,11.04,11.12,11.04,11.11,81800.0
2009-09-02 15:20:00,11.12,11.18,11.12,11.16,152700.0,11.12,11.18,11.12,11.16,152700.0
2009-09-02 15:25:00,11.16,11.17,11.1,11.1,87200.0,11.16,11.17,11.1,11.1,87200.0
2009-09-02 15:30:00,11.11,11.12,11.08,11.08,37500.0,11.11,11.12,11.08,11.08,37500.0
2009-09-02 15:35:00,11.08,11.09,11.02,11.04,102400.0,11.08,11.09,11.02,11.04,102400.0
2009-09-02 15:40:00,11.04,11.05,10.97,10.98,140800.0,11.04,11.05,10.97,10.98,140800.0
2009-09-02 15:45:00,10.99,10.99,10.95,10.97,70200.0,10.99,10.99,10.95,10.97,70200.0
2009-09-02 15:50:00,10.96,10.97,10.92,10.92,199700.0,10.96,10.97,10.92,10.92,199700.0
2009-09-02 15:55:00,10.92,10.94,10.88,10.94,233800.0,10.92,10.94,10.88,10.94,233800.0
2009-09-03 09:30:00,10.92,10.93,10.82,10.88,67700.0,10.92,10.93,10.82,10.88,67700.0
2009-09-03 09:35:00,10.88,10.89,10.8,10.8,42600.0,10.88,10.89,10.8,10.8,42600.0
2009-09-03 09:40:00,10.8,10.89,10.74,10.87,37800.0,10.8,10.89,10.74,10.87,37800.0
2009-09-03 09:45:00,10.87,10.88,10.82,10.85,19800.0,10.87,10.88,10.82,10.85,19800.0
2009-09-03 09:50:00,10.86,10.88,10.86,10.87,13400.0,10.86,10.88,10.86,10.87,13400.0
2009-09-03 09:55:00,10.87,10.88,10.77,10.78,30000.0,10.87,10.88,10.77,10.78,30000.0
2009-09-03 10:00:00,10.81,10.82,10.71,10.75,56100.0,10.81,10.82,10.71,10.75,56100.0
2009-09-03 10:05:00,10.75,10.75,10.68,10.68,30800.0,10.75,10.75,10.68,10.68,30800.0
2009-09-03 10:10:00,10.68,10.7,10.62,10.67,61100.0,10.68,10.7,10.62,10.67,61100.0
2009-09-03 10:15:00,10.67,10.67,10.57,10.57,105500.0,10.67,10.67,10.57,10.57,105500.0
2009-09-03 10:20:00,10.58,10.61,10.57,10.58,27600.0,10.58,10.61,10.57,10.58,27600.0
2009-09-03 10:25:00,10.59,10.59,10.53,10.53,29300.0,10.59,10.59,10.53,10.53,29300.0
2009-09-03 10:30:00,10.54,10.62,10.46,10.6,62000.0,10.54,10.62,10.46,10.6,62000.0
2009-09-03 10:35:00,10.59,10.6,10.56,10.6,17200.0,10.59,10.6,10.56,10.6,17200.0
2009-09-03 10:40:00,10.59,10.63,10.56,10.6,168200.0,10.59,10.63,10.56,10.6,168200.0
2009-09-03 10:45:00,10.59,10.6,10.56,10.56,9700.0,10.59,10.6,10.56,10.56,9700.0
2009-09-03 10:50:00,10.55,10.62,10.55,10.62,35500.0,10.55,10.62,10.55,10.62,35500.0
2009-09-03 10:55:00,10.63,10.67,10.63,10.65,18300.0,10.63,10.67,10.63,10.65,18300.0
2009-09-03 11:00:00,10.65,10.67,10.64,10.64,29100.0,10.65,10.67,10.64,10.64,29100.0
2009-09-03 11:05:00,10.65,10.68,10.64,10.68,28200.0,10.65,10.68,10.64,10.68,28200.0
2009-09-03 11:10:00,10.68,10.68,10.64,10.65,20200.0,10.68,10.68,10.64,10.65,20200.0
2009-09-03 11:15:00,10.65,10.65,10.63,10.63,26200.0,10.65,10.65,10.63,10.63,26200.0
2009-09-03 11:20:00,10.63,10.64,10.63,10.63,11300.0,10.63,10.64,10.63,10.63,11300.0
2009-09-03 11:25:00,10.63,10.64,10.58,10.58,20100.0,10.63,10.64,10.58,10.58,20100.0
2009-09-03 11:30:00,10.58,10.58,10.54,10.57,32400.0,10.58,10.58,10.54,10.57,32400.0
2009-09-03 11:35:00,10.57,10.63,10.57,10.63,15200.0,10.57,10.63,10.57,10.63,15200.0
2009-09-03 11:40:00,10.62,10.64,10.62,10.63,23900.0,10.62,10.64,10.62,10.63,23900.0
2009-09-03 11:45:00,10.63,10.64,10.63,10.64,6800.0,10.63,10.64,10.63,10.64,6800.0
2009-09-03 11:50:00,10.63,10.64,10.63,10.63,16300.0,10.63,10.64,10.63,10.63,16300.0
2009-09-03 11:55:00,10.63,10.64,10.63,10.63,9100.0,10.63,10.64,10.63,10.63,9100.0
2009-09-03 12:00:00,10.63,10.71,10.63,10.69,40300.0,10.63,10.71,10.63,10.69,40300.0
2009-09-03 12:05:00,10.69,10.7,10.64,10.64,10000.0,10.69,10.7,10.64,10.64,10000.0
2009-09-03 12:10:00,10.65,10.65,10.61,10.65,26200.0,10.65,10.65,10.61,10.65,26200.0
2009-09-03 12:15:00,10.66,10.68,10.65,10.68,8600.0,10.66,10.68,10.65,10.68,8600.0
2009-09-03 12:20:00,10.67,10.68,10.67,10.67,4600.0,10.67,10.68,10.67,10.67,4600.0
2009-09-03 12:25:00,10.67,10.68,10.67,10.68,9800.0,10.67,10.68,10.67,10.68,9800.0
2009-09-03 12:30:00,10.68,10.68,10.64,10.64,12500.0,10.68,10.68,10.64,10.64,12500.0
2009-09-03 12:35:00,10.64,10.65,10.63,10.63,5900.0,10.64,10.65,10.63,10.63,5900.0
2009-09-03 12:40:00,10.63,10.64,10.61,10.61,11500.0,10.63,10.64,10.61,10.61,11500.0
2009-09-03 12:45:00,10.61,10.62,10.6,10.6,7700.0,10.61,10.62,10.6,10.6,7700.0
2009-09-03 12:50:00,10.6,10.6,10.59,10.6,7200.0,10.6,10.6,10.59,10.6,7200.0
2009-09-03 12:55:00,10.59,10.61,10.58,10.61,18800.0,10.59,10.61,10.58,10.61,18800.0
2009-09-03 13:00:00,10.61,10.62,10.58,10.59,19600.0,10.61,10.62,10.58,10.59,19600.0
2009-09-03 13:05:00,10.59,10.6,10.56,10.59,24100.0,10.59,10.6,10.56,10.59,24100.0
2009-09-03 13:10:00,10.59,10.6,10.58,10.58,7300.0,10.59,10.6,10.58,10.58,7300.0
2009-09-03 13:15:00,10.57,10.57,10.53,10.53,17400.0,10.57,10.57,10.53,10.53,17400.0
2009-09-03 13:20:00,10.53,10.57,10.53,10.57,214600.0,10.53,10.57,10.53,10.57,214600.0
2009-09-03 13:25:00,10.57,10.57,10.55,10.55,25900.0,10.57,10.57,10.55,10.55,25900.0
2009-09-03 13:30:00,10.56,10.58,10.55,10.57,22700.0,10.56,10.58,10.55,10.57,22700.0
2009-09-03 13:35:00,10.57,10.58,10.56,10.56,10200.0,10.57,10.58,10.56,10.56,10200.0
2009-09-03 13:40:00,10.56,10.59,10.55,10.58,25000.0,10.56,10.59,10.55,10.58,25000.0
2009-09-03 13:45:00,10.58,10.65,10.58,10.65,34900.0,10.58,10.65,10.58,10.65,34900.0
2009-09-03 13:50:00,10.65,10.67,10.63,10.66,23500.0,10.65,10.67,10.63,10.66,23500.0
2009-09-03 13:55:00,10.66,10.67,10.65,10.66,16100.0,10.66,10.67,10.65,10.66,16100.0
2009-09-03 14:00:00,10.65,10.66,10.65,10.65,6100.0,10.65,10.66,10.65,10.65,6100.0
2009-09-03 14:05:00,10.65,10.66,10.65,10.65,7900.0,10.65,10.66,10.65,10.65,7900.0
2009-09-03 14:10:00,10.65,10.66,10.65,10.65,12000.0,10.65,10.66,10.65,10.65,12000.0
2009-09-03 14:15:00,10.65,10.66,10.65,10.65,11700.0,10.65,10.66,10.65,10.65,11700.0
2009-09-03 14:20:00,10.65,10.66,10.61,10.61,27500.0,10.65,10.66,10.61,10.61,27500.0
2009-09-03 14:25:00,10.61,10.64,10.6,10.64,26100.0,10.61,10.64,10.6,10.64,26100.0
2009-09-03 14:30:00,10.63,10.65,10.63,10.63,8600.0,10.63,10.65,10.63,10.63,8600.0
2009-09-03 14:35:00,10.62,10.62,10.61,10.61,17800.0,10.62,10.62,10.61,10.61,17800.0
2009-09-03 14:40:00,10.61,10.62,10.61,10.62,10800.0,10.61,10.62,10.61,10.62,10800.0
2009-09-03 14:45:00,10.62,10.62,10.6,10.6,36600.0,10.62,10.62,10.6,10.6,36600.0
2009-09-03 14:50:00,10.6,10.66,10.6,10.64,23800.0,10.6,10.66,10.6,10.64,23800.0
2009-09-03 14:55:00,10.65,10.65,10.63,10.64,14900.0,10.65,10.65,10.63,10.64,14900.0
2009-09-03 15:00:00,10.64,10.64,10.62,10.62,31800.0,10.64,10.64,10.62,10.62,31800.0
2009-09-03 15:05:00,10.62,10.63,10.6,10.6,14600.0,10.62,10.63,10.6,10.6,14600.0
2009-09-03 15:10:00,10.6,10.64,10.6,10.64,23800.0,10.6,10.64,10.6,10.64,23800.0
2009-09-03 15:15:00,10.63,10.63,10.59,10.59,29000.0,10.63,10.63,10.59,10.59,29000.0
2009-09-03 15:20:00,10.6,10.6,10.59,10.6,14700.0,10.6,10.6,10.59,10.6,14700.0
2009-09-03 15:25:00,10.59,10.6,10.59,10.6,11500.0,10.59,10.6,10.59,10.6,11500.0
2009-09-03 15:30:00,10.6,10.64,10.59,10.63,57900.0,10.6,10.64,10.59,10.63,57900.0
2009-09-03 15:35:00,10.63,10.66,10.62,10.65,16000.0,10.63,10.66,10.62,10.65,16000.0
2009-09-03 15:40:00,10.65,10.65,10.63,10.63,14300.0,10.65,10.65,10.63,10.63,14300.0
2009-09-03 15:45:00,10.63,10.64,10.62,10.63,84500.0,10.63,10.64,10.62,10.63,84500.0
2009-09-03 15:50:00,10.63,10.65,10.62,10.64,53500.0,10.63,10.65,10.62,10.64,53500.0
2009-09-03 15:55:00,10.64,10.67,10.63,10.67,80400.0,10.64,10.67,10.63,10.67,80400.0
2009-09-04 09:30:00,10.49,10.61,10.37,10.41,98600.0,10.49,10.61,10.37,10.41,98600.0
2009-09-04 09:35:00,10.42,10.46,10.33,10.44,66700.0,10.42,10.46,10.33,10.44,66700.0
2009-09-04 09:40:00,10.44,10.54,10.4,10.47,53700.0,10.44,10.54,10.4,10.47,53700.0
2009-09-04 09:45:00,10.47,10.47,10.43,10.45,91500.0,10.47,10.47,10.43,10.45,91500.0
2009-09-04 09:50:00,10.45,10.46,10.43,10.43,34000.0,10.45,10.46,10.43,10.43,34000.0
2009-09-04 09:55:00,10.43,10.47,10.42,10.45,31300.0,10.43,10.47,10.42,10.45,31300.0
2009-09-04 10:00:00,10.45,10.55,10.44,10.55,55800.0,10.45,10.55,10.44,10.55,55800.0
2009-09-04 10:05:00,10.55,10.58,10.51,10.51,50100.0,10.55,10.58,10.51,10.51,50100.0
2009-09-04 10:10:00,10.51,10.57,10.5,10.57,21200.0,10.51,10.57,10.5,10.57,21200.0
2009-09-04 10:15:00,10.57,10.62,10.57,10.6,29500.0,10.57,10.62,10.57,10.6,29500.0
2009-09-04 10:20:00,10.59,10.65,10.58,10.58,26100.0,10.59,10.65,10.58,10.58,26100.0
2009-09-04 10:25:00,10.58,10.58,10.54,10.55,20300.0,10.58,10.58,10.54,10.55,20300.0
2009-09-04 10:30:00,10.55,10.58,10.55,10.57,20600.0,10.55,10.58,10.55,10.57,20600.0
2009-09-04 10:35:00,10.57,10.59,10.57,10.57,10800.0,10.57,10.59,10.57,10.57,10800.0
2009-09-04 10:40:00,10.57,10.57,10.5,10.5,6700.0,10.57,10.57,10.5,10.5,6700.0
2009-09-04 10:45:00,10.5,10.53,10.5,10.53,9900.0,10.5,10.53,10.5,10.53,9900.0
2009-09-04 10:50:00,10.54,10.63,10.54,10.59,23000.0,10.54,10.63,10.54,10.59,23000.0
2009-09-04 10:55:00,10.59,10.6,10.58,10.6,18000.0,10.59,10.6,10.58,10.6,18000.0
2009-09-04 11:00:00,10.59,10.59,10.53,10.53,8100.0,10.59,10.59,10.53,10.53,8100.0
2009-09-04 11:05:00,10.53,10.53,10.5,10.51,19900.0,10.53,10.53,10.5,10.51,19900.0
2009-09-04 11:10:00,10.51,10.51,10.49,10.49,3200.0,10.51,10.51,10.49,10.49,3200.0
2009-09-04 11:15:00,10.49,10.49,10.48,10.48,7300.0,10.49,10.49,10.48,10.48,7300.0
2009-09-04 11:20:00,10.48,10.5,10.48,10.5,14500.0,10.48,10.5,10.48,10.5,14500.0
2009-09-04 11:25:00,10.5,10.51,10.5,10.5,5100.0,10.5,10.51,10.5,10.5,5100.0
2009-09-04 11:30:00,10.5,10.52,10.5,10.51,23500.0,10.5,10.52,10.5,10.51,23500.0
2009-09-04 11:35:00,10.51,10.51,10.5,10.5,8800.0,10.51,10.51,10.5,10.5,8800.0
2009-09-04 11:40:00,10.5,10.55,10.5,10.55,21000.0,10.5,10.55,10.5,10.55,21000.0
2009-09-04 11:45:00,10.56,10.56,10.55,10.55,5500.0,10.56,10.56,10.55,10.55,5500.0
2009-09-04 11:50:00,10.55,10.59,10.55,10.58,27200.0,10.55,10.59,10.55,10.58,27200.0
2009-09-04 11:55:00,10.58,10.65,10.58,10.63,22700.0,10.58,10.65,10.58,10.63,22700.0
2009-09-04 12:00:00,10.63,10.67,10.63,10.66,13300.0,10.63,10.67,10.63,10.66,13300.0
2009-09-04 12:05:00,10.66,10.67,10.66,10.66,11700.0,10.66,10.67,10.66,10.66,11700.0
2009-09-04 12:10:00,10.66,10.71,10.66,10.71,35300.0,10.66,10.71,10.66,10.71,35300.0
2009-09-04 12:15:00,10.71,10.71,10.67,10.67,16000.0,10.71,10.71,10.67,10.67,16000.0
2009-09-04 12:20:00,10.66,10.67,10.65,10.66,9800.0,10.66,10.67,10.65,10.66,9800.0
2009-09-04 12:25:00,10.65,10.66,10.64,10.65,16800.0,10.65,10.66,10.64,10.65,16800.0
2009-09-04 12:30:00,10.65,10.65,10.62,10.62,12300.0,10.65,10.65,10.62,10.62,12300.0
2009-09-04 12:35:00,10.62,10.63,10.6,10.61,9000.0,10.62,10.63,10.6,10.61,9000.0
2009-09-04 12:40:00,10.6,10.61,10.6,10.6,8200.0,10.6,10.61,10.6,10.6,8200.0
2009-09-04 12:45:00,10.6,10.61,10.6,10.61,7100.0,10.6,10.61,10.6,10.61,7100.0
2009-09-04 12:50:00,10.6,10.61,10.6,10.6,4900.0,10.6,10.61,10.6,10.6,4900.0
2009-09-04 12:55:00,10.61,10.61,10.6,10.61,3800.0,10.61,10.61,10.6,10.61,3800.0
2009-09-04 13:00:00,10.6,10.61,10.6,10.6,11000.0,10.6,10.61,10.6,10.6,11000.0
2009-09-04 13:05:00,10.6,10.6,10.59,10.59,15600.0,10.6,10.6,10.59,10.59,15600.0
2009-09-04 13:10:00,10.59,10.66,10.58,10.65,24600.0,10.59,10.66,10.58,10.65,24600.0
2009-09-04 13:15:00,10.66,10.69,10.63,10.68,33600.0,10.66,10.69,10.63,10.68,33600.0
2009-09-04 13:20:00,10.69,10.75,10.69,10.69,28600.0,10.69,10.75,10.69,10.69,28600.0
2009-09-04 13:25:00,10.69,10.69,10.68,10.69,8100.0,10.69,10.69,10.68,10.69,8100.0
2009-09-04 13:30:00,10.69,10.7,10.68,10.69,11400.0,10.69,10.7,10.68,10.69,11400.0
2009-09-04 13:35:00,10.69,10.7,10.68,10.69,13500.0,10.69,10.7,10.68,10.69,13500.0
2009-09-04 13:40:00,10.69,10.7,10.68,10.68,17000.0,10.69,10.7,10.68,10.68,17000.0
2009-09-04 13:45:00,10.68,10.69,10.67,10.67,11000.0,10.68,10.69,10.67,10.67,11000.0
2009-09-04 13:50:00,10.67,10.68,10.63,10.63,9900.0,10.67,10.68,10.63,10.63,9900.0
2009-09-04 13:55:00,10.63,10.65,10.63,10.64,14800.0,10.63,10.65,10.63,10.64,14800.0
2009-09-04 14:00:00,10.64,10.65,10.64,10.64,7100.0,10.64,10.65,10.64,10.64,7100.0
2009-09-04 14:05:00,10.64,10.64,10.63,10.63,5200.0,10.64,10.64,10.63,10.63,5200.0
2009-09-04 14:10:00,10.63,10.64,10.63,10.63,6700.0,10.63,10.64,10.63,10.63,6700.0
2009-09-04 14:15:00,10.63,10.64,10.63,10.63,4200.0,10.63,10.64,10.63,10.63,4200.0
2009-09-04 14:20:00,10.63,10.64,10.63,10.63,3600.0,10.63,10.64,10.63,10.63,3600.0
2009-09-04 14:25:00,10.64,10.64,10.63,10.63,8100.0,10.64,10.64,10.63,10.63,8100.0
2009-09-04 14:30:00,10.63,10.64,10.62,10.62,7300.0,10.63,10.64,10.62,10.62,7300.0
2009-09-04 14:35:00,10.62,10.63,10.61,10.62,5200.0,10.62,10.63,10.61,10.62,5200.0
2009-09-04 14:40:00,10.61,10.62,10.61,10.61,7000.0,10.61,10.62,10.61,10.61,7000.0
2009-09-04 14:45:00,10.62,10.62,10.61,10.62,5500.0,10.62,10.62,10.61,10.62,5500.0
2009-09-04 14:50:00,10.61,10.62,10.61,10.62,6500.0,10.61,10.62,10.61,10.62,6500.0
2009-09-04 14:55:00,10.62,10.62,10.61,10.62,14200.0,10.62,10.62,10.61,10.62,14200.0
2009-09-04 15:00:00,10.61,10.65,10.61,10.64,16200.0,10.61,10.65,10.61,10.64,16200.0
2009-09-04 15:05:00,10.54,10.68,10.54,10.66,167800.0,10.54,10.68,10.54,10.66,167800.0
2009-09-04 15:10:00,10.66,10.66,10.64,10.64,23000.0,10.66,10.66,10.64,10.64,23000.0
2009-09-04 15:15:00,10.64,10.65,10.64,10.65,11800.0,10.64,10.65,10.64,10.65,11800.0
2009-09-04 15:20:00,10.65,10.72,10.65,10.71,158700.0,10.65,10.72,10.65,10.71,158700.0
2009-09-04 15:25:00,10.7,10.71,10.69,10.69,14900.0,10.7,10.71,10.69,10.69,14900.0
2009-09-04 15:30:00,10.68,10.69,10.68,10.68,27500.0,10.68,10.69,10.68,10.68,27500.0
2009-09-04 15:35:00,10.68,10.7,10.67,10.67,28000.0,10.68,10.7,10.67,10.67,28000.0
2009-09-04 15:40:00,10.68,10.69,10.67,10.68,37300.0,10.68,10.69,10.67,10.68,37300.0
2009-09-04 15:45:00,10.68,10.69,10.68,10.68,16400.0,10.68,10.69,10.68,10.68,16400.0
2009-09-04 15:50:00,10.68,10.72,10.68,10.71,50300.0,10.68,10.72,10.68,10.71,50300.0
2009-09-04 15:55:00,10.71,10.72,10.69,10.72,73400.0,10.71,10.72,10.69,10.72,73400.0
2009-09-08 09:30:00,10.83,10.87,10.72,10.84,39100.0,10.83,10.87,10.72,10.84,39100.0
2009-09-08 09:35:00,10.82,10.87,10.8,10.85,23700.0,10.82,10.87,10.8,10.85,23700.0
2009-09-08 09:40:00,10.85,10.86,10.77,10.81,23700.0,10.85,10.86,10.77,10.81,23700.0
2009-09-08 09:45:00,10.81,10.84,10.8,10.83,24600.0,10.81,10.84,10.8,10.83,24600.0
2009-09-08 09:50:00,10.83,10.87,10.82,10.87,26200.0,10.83,10.87,10.82,10.87,26200.0
2009-09-08 09:55:00,10.88,10.91,10.83,10.83,43300.0,10.88,10.91,10.83,10.83,43300.0
2009-09-08 10:00:00,10.83,10.85,10.78,10.78,81300.0,10.83,10.85,10.78,10.78,81300.0
2009-09-08 10:05:00,10.79,10.79,10.69,10.7,50300.0,10.79,10.79,10.69,10.7,50300.0
2009-09-08 10:10:00,10.7,10.71,10.69,10.71,19200.0,10.7,10.71,10.69,10.71,19200.0
2009-09-08 10:15:00,10.7,10.7,10.69,10.7,6600.0,10.7,10.7,10.69,10.7,6600.0
2009-09-08 10:20:00,10.69,10.71,10.69,10.71,10000.0,10.69,10.71,10.69,10.71,10000.0
2009-09-08 10:25:00,10.71,10.75,10.7,10.7,42300.0,10.71,10.75,10.7,10.7,42300.0
2009-09-08 10:30:00,10.71,10.71,10.66,10.67,37400.0,10.71,10.71,10.66,10.67,37400.0
2009-09-08 10:35:00,10.67,10.67,10.63,10.64,12500.0,10.67,10.67,10.63,10.64,12500.0
2009-09-08 10:40:00,10.63,10.66,10.63,10.64,15900.0,10.63,10.66,10.63,10.64,15900.0
2009-09-08 10:45:00,10.65,10.66,10.64,10.65,12300.0,10.65,10.66,10.64,10.65,12300.0
2009-09-08 10:50:00,10.66,10.67,10.66,10.66,6000.0,10.66,10.67,10.66,10.66,6000.0
2009-09-08 10:55:00,10.66,10.67,10.66,10.66,5200.0,10.66,10.67,10.66,10.66,5200.0
2009-09-08 11:00:00,10.66,10.67,10.66,10.66,4000.0,10.66,10.67,10.66,10.66,4000.0
2009-09-08 11:05:00,10.66,10.67,10.66,10.66,8200.0,10.66,10.67,10.66,10.66,8200.0
2009-09-08 11:10:00,10.66,10.67,10.66,10.66,2700.0,10.66,10.67,10.66,10.66,2700.0
2009-09-08 11:15:00,10.67,10.67,10.66,10.66,6200.0,10.67,10.67,10.66,10.66,6200.0
2009-09-08 11:20:00,10.67,10.67,10.66,10.66,3900.0,10.67,10.67,10.66,10.66,3900.0
2009-09-08 11:25:00,10.66,10.66,10.63,10.65,34400.0,10.66,10.66,10.63,10.65,34400.0
2009-09-08 11:30:00,10.64,10.65,10.64,10.65,8100.0,10.64,10.65,10.64,10.65,8100.0
2009-09-08 11:35:00,10.65,10.65,10.64,10.65,7300.0,10.65,10.65,10.64,10.65,7300.0
2009-09-08 11:40:00,10.65,10.65,10.64,10.65,6000.0,10.65,10.65,10.64,10.65,6000.0
2009-09-08 11:45:00,10.65,10.65,10.64,10.65,8800.0,10.65,10.65,10.64,10.65,8800.0
2009-09-08 11:50:00,10.65,10.66,10.64,10.66,9400.0,10.65,10.66,10.64,10.66,9400.0
2009-09-08 11:55:00,10.66,10.66,10.65,10.66,1600.0,10.66,10.66,10.65,10.66,1600.0
2009-09-08 12:00:00,10.65,10.66,10.65,10.66,9600.0,10.65,10.66,10.65,10.66,9600.0
2009-09-08 12:05:00,10.65,10.66,10.65,10.66,6400.0,10.65,10.66,10.65,10.66,6400.0
2009-09-08 12:10:00,10.66,10.66,10.65,10.65,9900.0,10.66,10.66,10.65,10.65,9900.0
2009-09-08 12:15:00,10.66,10.66,10.65,10.66,6500.0,10.66,10.66,10.65,10.66,6500.0
2009-09-08 12:20:00,10.66,10.66,10.65,10.65,6300.0,10.66,10.66,10.65,10.65,6300.0
2009-09-08 12:25:00,10.65,10.66,10.65,10.65,5600.0,10.65,10.66,10.65,10.65,5600.0
2009-09-08 12:30:00,10.65,10.66,10.65,10.66,5700.0,10.65,10.66,10.65,10.66,5700.0
2009-09-08 12:35:00,10.66,10.66,10.65,10.66,4700.0,10.66,10.66,10.65,10.66,4700.0
2009-09-08 12:40:00,10.66,10.66,10.65,10.66,7900.0,10.66,10.66,10.65,10.66,7900.0
2009-09-08 12:45:00,10.66,10.66,10.65,10.66,7600.0,10.66,10.66,10.65,10.66,7600.0
2009-09-08 12:50:00,10.66,10.66,10.65,10.66,5900.0,10.66,10.66,10.65,10.66,5900.0
2009-09-08 12:55:00,10.66,10.66,10.65,10.66,19000.0,10.66,10.66,10.65,10.66,19000.0
2009-09-08 13:00:00,10.66,10.66,10.65,10.66,8600.0,10.66,10.66,10.65,10.66,8600.0
2009-09-08 13:05:00,10.66,10.66,10.65,10.66,11700.0,10.66,10.66,10.65,10.66,11700.0
2009-09-08 13:10:00,10.66,10.66,10.65,10.66,21000.0,10.66,10.66,10.65,10.66,21000.0
2009-09-08 13:15:00,10.66,10.66,10.65,10.66,16300.0,10.66,10.66,10.65,10.66,16300.0
2009-09-08 13:20:00,10.66,10.66,10.65,10.66,19400.0,10.66,10.66,10.65,10.66,19400.0
2009-09-08 13:25:00,10.66,10.67,10.65,10.67,15800.0,10.66,10.67,10.65,10.67,15800.0
2009-09-08 13:30:00,10.67,10.7,10.67,10.7,19600.0,10.67,10.7,10.67,10.7,19600.0
2009-09-08 13:35:00,10.7,10.71,10.7,10.7,5400.0,10.7,10.71,10.7,10.7,5400.0
2009-09-08 13:40:00,10.71,10.73,10.7,10.73,16500.0,10.71,10.73,10.7,10.73,16500.0
2009-09-08 13:45:00,10.73,10.74,10.72,10.74,13600.0,10.73,10.74,10.72,10.74,13600.0
2009-09-08 13:50:00,10.74,10.76,10.74,10.76,25400.0,10.74,10.76,10.74,10.76,25400.0
2009-09-08 13:55:00,10.76,10.76,10.75,10.75,3900.0,10.76,10.76,10.75,10.75,3900.0
2009-09-08 14:00:00,10.76,10.76,10.74,10.75,29700.0,10.76,10.76,10.74,10.75,29700.0
2009-09-08 14:05:00,10.75,10.75,10.74,10.75,6600.0,10.75,10.75,10.74,10.75,6600.0
2009-09-08 14:10:00,10.74,10.75,10.74,10.75,7300.0,10.74,10.75,10.74,10.75,7300.0
2009-09-08 14:15:00,10.75,10.75,10.74,10.75,6000.0,10.75,10.75,10.74,10.75,6000.0
2009-09-08 14:20:00,10.75,10.79,10.74,10.79,15300.0,10.75,10.79,10.74,10.79,15300.0
2009-09-08 14:25:00,10.78,10.78,10.76,10.76,14100.0,10.78,10.78,10.76,10.76,14100.0
2009-09-08 14:30:00,10.76,10.77,10.76,10.76,14100.0,10.76,10.77,10.76,10.76,14100.0
2009-09-08 14:35:00,10.76,10.82,10.76,10.82,35800.0,10.76,10.82,10.76,10.82,35800.0
2009-09-08 14:40:00,10.82,10.82,10.8,10.8,6700.0,10.82,10.82,10.8,10.8,6700.0
2009-09-08 14:45:00,10.81,10.81,10.8,10.8,10300.0,10.81,10.81,10.8,10.8,10300.0
2009-09-08 14:50:00,10.8,10.81,10.8,10.8,14900.0,10.8,10.81,10.8,10.8,14900.0
2009-09-08 14:55:00,10.8,10.82,10.8,10.81,15400.0,10.8,10.82,10.8,10.81,15400.0
2009-09-08 15:00:00,10.81,10.82,10.77,10.79,27900.0,10.81,10.82,10.77,10.79,27900.0
2009-09-08 15:05:00,10.8,10.8,10.78,10.79,50900.0,10.8,10.8,10.78,10.79,50900.0
2009-09-08 15:10:00,10.78,10.79,10.78,10.79,16100.0,10.78,10.79,10.78,10.79,16100.0
2009-09-08 15:15:00,10.79,10.81,10.78,10.8,11300.0,10.79,10.81,10.78,10.8,11300.0
2009-09-08 15:20:00,10.81,10.81,10.8,10.8,9700.0,10.81,10.81,10.8,10.8,9700.0
2009-09-08 15:25:00,10.8,10.82,10.8,10.81,19000.0,10.8,10.82,10.8,10.81,19000.0
2009-09-08 15:30:00,10.82,10.82,10.81,10.81,18300.0,10.82,10.82,10.81,10.81,18300.0
2009-09-08 15:35:00,10.82,10.83,10.81,10.82,33300.0,10.82,10.83,10.81,10.82,33300.0
2009-09-08 15:40:00,10.82,10.82,10.81,10.82,18300.0,10.82,10.82,10.81,10.82,18300.0
2009-09-08 15:45:00,10.81,10.82,10.81,10.81,33300.0,10.81,10.82,10.81,10.81,33300.0
2009-09-08 15:50:00,10.82,10.84,10.81,10.81,82700.0,10.82,10.84,10.81,10.81,82700.0
2009-09-08 15:55:00,10.81,10.87,10.81,10.87,116400.0,10.81,10.87,10.81,10.87,116400.0
2009-09-09 09:30:00,10.89,10.89,10.8,10.8,10500.0,10.89,10.89,10.8,10.8,10500.0
2009-09-09 09:35:00,10.82,10.82,10.76,10.78,6400.0,10.82,10.82,10.76,10.78,6400.0
2009-09-09 09:40:00,10.79,10.82,10.76,10.8,17200.0,10.79,10.82,10.76,10.8,17200.0
2009-09-09 09:45:00,10.8,10.84,10.8,10.84,45000.0,10.8,10.84,10.8,10.84,45000.0
2009-09-09 09:50:00,10.84,10.87,10.84,10.85,15200.0,10.84,10.87,10.84,10.85,15200.0
2009-09-09 09:55:00,10.85,10.86,10.83,10.84,11500.0,10.85,10.86,10.83,10.84,11500.0
2009-09-09 10:00:00,10.84,10.84,10.78,10.81,15800.0,10.84,10.84,10.78,10.81,15800.0
2009-09-09 10:05:00,10.83,10.84,10.8,10.82,5800.0,10.83,10.84,10.8,10.82,5800.0
2009-09-09 10:10:00,10.82,10.84,10.8,10.8,7900.0,10.82,10.84,10.8,10.8,7900.0
2009-09-09 10:15:00,10.8,10.9,10.8,10.89,46700.0,10.8,10.9,10.8,10.89,46700.0
2009-09-09 10:20:00,10.89,10.94,10.87,10.87,32500.0,10.89,10.94,10.87,10.87,32500.0
2009-09-09 10:25:00,10.86,10.86,10.83,10.86,10200.0,10.86,10.86,10.83,10.86,10200.0
2009-09-09 10:30:00,10.86,10.92,10.86,10.92,190400.0,10.86,10.92,10.86,10.92,190400.0
2009-09-09 10:35:00,10.92,10.95,10.91,10.94,20000.0,10.92,10.95,10.91,10.94,20000.0
2009-09-09 10:40:00,10.94,10.96,10.92,10.96,11800.0,10.94,10.96,10.92,10.96,11800.0
2009-09-09 10:45:00,10.96,10.96,10.85,10.86,35800.0,10.96,10.96,10.85,10.86,35800.0
2009-09-09 10:50:00,10.86,10.86,10.8,10.82,60300.0,10.86,10.86,10.8,10.82,60300.0
2009-09-09 10:55:00,10.82,10.82,10.82,10.82,30400.0,10.82,10.82,10.82,10.82,30400.0
2009-09-09 11:00:00,10.82,10.82,10.8,10.81,30700.0,10.82,10.82,10.8,10.81,30700.0
2009-09-09 11:05:00,10.82,10.83,10.8,10.83,45800.0,10.82,10.83,10.8,10.83,45800.0
2009-09-09 11:10:00,10.83,10.84,10.8,10.81,22900.0,10.83,10.84,10.8,10.81,22900.0
2009-09-09 11:15:00,10.81,10.81,10.8,10.81,23000.0,10.81,10.81,10.8,10.81,23000.0
2009-09-09 11:20:00,10.8,10.81,10.79,10.8,28500.0,10.8,10.81,10.79,10.8,28500.0
2009-09-09 11:25:00,10.8,10.8,10.79,10.79,18500.0,10.8,10.8,10.79,10.79,18500.0
2009-09-09 11:30:00,10.8,10.8,10.77,10.78,25600.0,10.8,10.8,10.77,10.78,25600.0
2009-09-09 11:35:00,10.78,10.8,10.75,10.76,98200.0,10.78,10.8,10.75,10.76,98200.0
2009-09-09 11:40:00,10.76,10.8,10.75,10.8,30500.0,10.76,10.8,10.75,10.8,30500.0
2009-09-09 11:45:00,10.8,10.8,10.79,10.8,2300.0,10.8,10.8,10.79,10.8,2300.0
2009-09-09 11:50:00,10.79,10.8,10.79,10.79,7900.0,10.79,10.8,10.79,10.79,7900.0
2009-09-09 11:55:00,10.79,10.82,10.79,10.82,11500.0,10.79,10.82,10.79,10.82,11500.0
2009-09-09 12:00:00,10.82,10.82,10.8,10.81,11200.0,10.82,10.82,10.8,10.81,11200.0
2009-09-09 12:05:00,10.81,10.81,10.8,10.8,9600.0,10.81,10.81,10.8,10.8,9600.0
2009-09-09 12:10:00,10.81,10.82,10.8,10.82,6800.0,10.81,10.82,10.8,10.82,6800.0
2009-09-09 12:15:00,10.82,10.82,10.81,10.81,12400.0,10.82,10.82,10.81,10.81,12400.0
2009-09-09 12:20:00,10.81,10.82,10.81,10.81,2500.0,10.81,10.82,10.81,10.81,2500.0
2009-09-09 12:25:00,10.81,10.81,10.8,10.8,9900.0,10.81,10.81,10.8,10.8,9900.0
2009-09-09 12:30:00,10.8,10.81,10.79,10.79,11100.0,10.8,10.81,10.79,10.79,11100.0
2009-09-09 12:35:00,10.79,10.8,10.77,10.78,32800.0,10.79,10.8,10.77,10.78,32800.0
2009-09-09 12:40:00,10.78,10.78,10.77,10.77,2500.0,10.78,10.78,10.77,10.77,2500.0
2009-09-09 12:45:00,10.78,10.78,10.77,10.78,5700.0,10.78,10.78,10.77,10.78,5700.0
2009-09-09 12:50:00,10.78,10.78,10.76,10.77,12700.0,10.78,10.78,10.76,10.77,12700.0
2009-09-09 12:55:00,10.77,10.78,10.77,10.77,5100.0,10.77,10.78,10.77,10.77,5100.0
2009-09-09 13:00:00,10.77,10.78,10.73,10.73,13600.0,10.77,10.78,10.73,10.73,13600.0
2009-09-09 13:05:00,10.73,10.75,10.73,10.74,8700.0,10.73,10.75,10.73,10.74,8700.0
2009-09-09 13:10:00,10.75,10.75,10.74,10.75,11700.0,10.75,10.75,10.74,10.75,11700.0
2009-09-09 13:15:00,10.74,10.76,10.74,10.76,20100.0,10.74,10.76,10.74,10.76,20100.0
2009-09-09 13:20:00,10.76,10.8,10.76,10.8,20700.0,10.76,10.8,10.76,10.8,20700.0
2009-09-09 13:25:00,10.8,10.8,10.78,10.8,337200.0,10.8,10.8,10.78,10.8,337200.0
2009-09-09 13:30:00,10.79,10.81,10.78,10.81,20800.0,10.79,10.81,10.78,10.81,20800.0
2009-09-09 13:35:00,10.81,10.82,10.8,10.82,9200.0,10.81,10.82,10.8,10.82,9200.0
2009-09-09 13:40:00,10.82,10.82,10.81,10.82,3800.0,10.82,10.82,10.81,10.82,3800.0
2009-09-09 13:45:00,10.82,10.82,10.81,10.81,1900.0,10.82,10.82,10.81,10.81,1900.0
2009-09-09 13:50:00,10.82,10.82,10.81,10.82,2400.0,10.82,10.82,10.81,10.82,2400.0
2009-09-09 13:55:00,10.82,10.82,10.81,10.82,5600.0,10.82,10.82,10.81,10.82,5600.0
2009-09-09 14:00:00,10.82,10.82,10.8,10.8,16400.0,10.82,10.82,10.8,10.8,16400.0
2009-09-09 14:05:00,10.8,10.81,10.79,10.79,12200.0,10.8,10.81,10.79,10.79,12200.0
2009-09-09 14:10:00,10.8,10.8,10.79,10.79,1200.0,10.8,10.8,10.79,10.79,1200.0
2009-09-09 14:15:00,10.8,10.8,10.79,10.79,5700.0,10.8,10.8,10.79,10.79,5700.0
2009-09-09 14:20:00,10.8,10.8,10.79,10.79,63000.0,10.8,10.8,10.79,10.79,63000.0
2009-09-09 14:25:00,10.8,10.8,10.79,10.79,273000.0,10.8,10.8,10.79,10.79,273000.0
2009-09-09 14:30:00,10.8,10.8,10.77,10.77,33100.0,10.8,10.8,10.77,10.77,33100.0
2009-09-09 14:35:00,10.77,10.77,10.74,10.74,12000.0,10.77,10.77,10.74,10.74,12000.0
2009-09-09 14:40:00,10.74,10.75,10.71,10.71,20500.0,10.74,10.75,10.71,10.71,20500.0
2009-09-09 14:45:00,10.72,10.72,10.71,10.71,8200.0,10.72,10.72,10.71,10.71,8200.0
2009-09-09 14:50:00,10.71,10.72,10.63,10.66,56500.0,10.71,10.72,10.63,10.66,56500.0
2009-09-09 14:55:00,10.66,10.67,10.6,10.62,89700.0,10.66,10.67,10.6,10.62,89700.0
2009-09-09 15:00:00,10.63,10.68,10.63,10.68,33700.0,10.63,10.68,10.63,10.68,33700.0
2009-09-09 15:05:00,10.68,10.68,10.67,10.67,11900.0,10.68,10.68,10.67,10.67,11900.0
2009-09-09 15:10:00,10.68,10.68,10.67,10.67,29400.0,10.68,10.68,10.67,10.67,29400.0
2009-09-09 15:15:00,10.67,10.7,10.67,10.7,26600.0,10.67,10.7,10.67,10.7,26600.0
2009-09-09 15:20:00,10.69,10.74,10.69,10.74,55600.0,10.69,10.74,10.69,10.74,55600.0
2009-09-09 15:25:00,10.73,10.76,10.73,10.73,17900.0,10.73,10.76,10.73,10.73,17900.0
2009-09-09 15:30:00,10.73,10.74,10.69,10.7,33300.0,10.73,10.74,10.69,10.7,33300.0
2009-09-09 15:35:00,10.71,10.71,10.7,10.71,13500.0,10.71,10.71,10.7,10.71,13500.0
2009-09-09 15:40:00,10.72,10.72,10.68,10.69,55800.0,10.72,10.72,10.68,10.69,55800.0
2009-09-09 15:45:00,10.69,10.71,10.69,10.71,26700.0,10.69,10.71,10.69,10.71,26700.0
2009-09-09 15:50:00,10.7,10.75,10.7,10.74,70300.0,10.7,10.75,10.7,10.74,70300.0
2009-09-09 15:55:00,10.74,10.74,10.7,10.7,83700.0,10.74,10.74,10.7,10.7,83700.0
2009-09-10 09:30:00,10.8,10.92,10.8,10.82,38700.0,10.8,10.92,10.8,10.82,38700.0
2009-09-10 09:35:00,10.82,10.95,10.82,10.93,82100.0,10.82,10.95,10.82,10.93,82100.0
2009-09-10 09:40:00,10.93,10.96,10.92,10.93,20600.0,10.93,10.96,10.92,10.93,20600.0
2009-09-10 09:45:00,10.93,10.93,10.89,10.9,48000.0,10.93,10.93,10.89,10.9,48000.0
2009-09-10 09:50:00,10.91,10.98,10.9,10.97,24700.0,10.91,10.98,10.9,10.97,24700.0
2009-09-10 09:55:00,10.98,11.06,10.98,11.03,65100.0,10.98,11.06,10.98,11.03,65100.0
2009-09-10 10:00:00,11.03,11.14,11.03,11.14,40600.0,11.03,11.14,11.03,11.14,40600.0
2009-09-10 10:05:00,11.12,11.17,11.12,11.14,21600.0,11.12,11.17,11.12,11.14,21600.0
2009-09-10 10:10:00,11.14,11.16,11.12,11.13,27000.0,11.14,11.16,11.12,11.13,27000.0
2009-09-10 10:15:00,11.13,11.13,11.08,11.08,23500.0,11.13,11.13,11.08,11.08,23500.0
2009-09-10 10:20:00,11.08,11.11,11.08,11.11,56800.0,11.08,11.11,11.08,11.11,56800.0
2009-09-10 10:25:00,11.11,11.14,11.1,11.12,18900.0,11.11,11.14,11.1,11.12,18900.0
2009-09-10 10:30:00,11.12,11.13,11.06,11.07,15000.0,11.12,11.13,11.06,11.07,15000.0
2009-09-10 10:35:00,11.07,11.14,11.07,11.14,26100.0,11.07,11.14,11.07,11.14,26100.0
2009-09-10 10:40:00,11.14,11.16,11.14,11.16,25400.0,11.14,11.16,11.14,11.16,25400.0
2009-09-10 10:45:00,11.16,11.18,11.15,11.16,25900.0,11.16,11.18,11.15,11.16,25900.0
2009-09-10 10:50:00,11.16,11.17,11.16,11.16,6500.0,11.16,11.17,11.16,11.16,6500.0
2009-09-10 10:55:00,11.17,11.2,11.16,11.2,25700.0,11.17,11.2,11.16,11.2,25700.0
2009-09-10 11:00:00,11.19,11.2,11.15,11.15,26800.0,11.19,11.2,11.15,11.15,26800.0
2009-09-10 11:05:00,11.15,11.2,11.15,11.19,24100.0,11.15,11.2,11.15,11.19,24100.0
2009-09-10 11:10:00,11.2,11.2,11.18,11.19,14200.0,11.2,11.2,11.18,11.19,14200.0
2009-09-10 11:15:00,11.18,11.18,11.15,11.15,19400.0,11.18,11.18,11.15,11.15,19400.0
2009-09-10 11:20:00,11.15,11.16,11.15,11.15,9500.0,11.15,11.16,11.15,11.15,9500.0
2009-09-10 11:25:00,11.16,11.16,11.15,11.15,19100.0,11.16,11.16,11.15,11.15,19100.0
2009-09-10 11:30:00,11.15,11.16,11.15,11.16,10300.0,11.15,11.16,11.15,11.16,10300.0
2009-09-10 11:35:00,11.16,11.18,11.15,11.18,35400.0,11.16,11.18,11.15,11.18,35400.0
2009-09-10 11:40:00,11.18,11.2,11.17,11.19,36500.0,11.18,11.2,11.17,11.19,36500.0
2009-09-10 11:45:00,11.19,11.19,11.18,11.19,10900.0,11.19,11.19,11.18,11.19,10900.0
2009-09-10 11:50:00,11.18,11.21,11.18,11.2,39500.0,11.18,11.21,11.18,11.2,39500.0
2009-09-10 11:55:00,11.2,11.21,11.19,11.2,16600.0,11.2,11.21,11.19,11.2,16600.0
2009-09-10 12:00:00,11.2,11.21,11.2,11.2,18900.0,11.2,11.21,11.2,11.2,18900.0
2009-09-10 12:05:00,11.2,11.21,11.09,11.11,49800.0,11.2,11.21,11.09,11.11,49800.0
2009-09-10 12:10:00,11.1,11.14,11.09,11.13,29600.0,11.1,11.14,11.09,11.13,29600.0
2009-09-10 12:15:00,11.12,11.13,11.12,11.12,10700.0,11.12,11.13,11.12,11.12,10700.0
2009-09-10 12:20:00,11.12,11.13,11.11,11.11,9400.0,11.12,11.13,11.11,11.11,9400.0
2009-09-10 12:25:00,11.11,11.12,11.11,11.12,8900.0,11.11,11.12,11.11,11.12,8900.0
2009-09-10 12:30:00,11.11,11.12,11.11,11.12,18200.0,11.11,11.12,11.11,11.12,18200.0
2009-09-10 12:35:00,11.11,11.12,11.02,11.1,92600.0,11.11,11.12,11.02,11.1,92600.0
2009-09-10 12:40:00,11.1,11.12,11.04,11.09,77100.0,11.1,11.12,11.04,11.09,77100.0
2009-09-10 12:45:00,11.08,11.14,11.06,11.12,53200.0,11.08,11.14,11.06,11.12,53200.0
2009-09-10 12:50:00,11.11,11.13,11.11,11.12,29900.0,11.11,11.13,11.11,11.12,29900.0
2009-09-10 12:55:00,11.12,11.12,11.1,11.11,3600.0,11.12,11.12,11.1,11.11,3600.0
2009-09-10 13:00:00,11.11,11.12,11.08,11.12,43300.0,11.11,11.12,11.08,11.12,43300.0
2009-09-10 13:05:00,11.12,11.15,11.12,11.15,14100.0,11.12,11.15,11.12,11.15,14100.0
2009-09-10 13:10:00,11.15,11.15,11.12,11.12,9500.0,11.15,11.15,11.12,11.12,9500.0
2009-09-10 13:15:00,11.13,11.14,11.12,11.12,14800.0,11.13,11.14,11.12,11.12,14800.0
2009-09-10 13:20:00,11.12,11.13,11.11,11.12,12000.0,11.12,11.13,11.11,11.12,12000.0
2009-09-10 13:25:00,11.11,11.12,11.1,11.11,165200.0,11.11,11.12,11.1,11.11,165200.0
2009-09-10 13:30:00,11.1,11.12,11.09,11.09,43600.0,11.1,11.12,11.09,11.09,43600.0
2009-09-10 13:35:00,11.08,11.09,11.08,11.09,3900.0,11.08,11.09,11.08,11.09,3900.0
2009-09-10 13:40:00,11.09,11.11,11.05,11.09,70300.0,11.09,11.11,11.05,11.09,70300.0
2009-09-10 13:45:00,11.09,11.13,11.08,11.13,13200.0,11.09,11.13,11.08,11.13,13200.0
2009-09-10 13:50:00,11.13,11.14,11.11,11.11,13500.0,11.13,11.14,11.11,11.11,13500.0
2009-09-10 13:55:00,11.11,11.12,11.11,11.12,3400.0,11.11,11.12,11.11,11.12,3400.0
2009-09-10 14:00:00,11.12,11.14,11.11,11.14,30400.0,11.12,11.14,11.11,11.14,30400.0
2009-09-10 14:05:00,11.14,11.15,11.13,11.13,61100.0,11.14,11.15,11.13,11.13,61100.0
2009-09-10 14:10:00,11.14,11.14,11.12,11.12,17100.0,11.14,11.14,11.12,11.12,17100.0
2009-09-10 14:15:00,11.12,11.13,11.1,11.11,37400.0,11.12,11.13,11.1,11.11,37400.0
2009-09-10 14:20:00,11.11,11.12,11.11,11.12,3900.0,11.11,11.12,11.11,11.12,3900.0
2009-09-10 14:25:00,11.12,11.12,11.11,11.11,6400.0,11.12,11.12,11.11,11.11,6400.0
2009-09-10 14:30:00,11.11,11.12,11.02,11.06,102100.0,11.11,11.12,11.02,11.06,102100.0
2009-09-10 14:35:00,11.06,11.07,11.04,11.05,32800.0,11.06,11.07,11.04,11.05,32800.0
2009-09-10 14:40:00,11.05,11.09,11.05,11.09,22800.0,11.05,11.09,11.05,11.09,22800.0
2009-09-10 14:45:00,11.09,11.09,11.04,11.05,29400.0,11.09,11.09,11.04,11.05,29400.0
2009-09-10 14:50:00,11.05,11.08,11.02,11.08,24100.0,11.05,11.08,11.02,11.08,24100.0
2009-09-10 14:55:00,11.08,11.09,11.07,11.09,7500.0,11.08,11.09,11.07,11.09,7500.0
2009-09-10 15:00:00,11.09,11.09,11.07,11.07,19900.0,11.09,11.09,11.07,11.07,19900.0
2009-09-10 15:05:00,11.08,11.08,11.05,11.05,29000.0,11.08,11.08,11.05,11.05,29000.0
2009-09-10 15:10:00,11.05,11.06,11.05,11.06,13600.0,11.05,11.06,11.05,11.06,13600.0
2009-09-10 15:15:00,11.05,11.06,11.05,11.05,40900.0,11.05,11.06,11.05,11.05,40900.0
2009-09-10 15:20:00,11.05,11.07,11.04,11.07,83800.0,11.05,11.07,11.04,11.07,83800.0
2009-09-10 15:25:00,11.07,11.1,11.07,11.1,168300.0,11.07,11.1,11.07,11.1,168300.0
2009-09-10 15:30:00,11.1,11.1,11.07,11.09,45400.0,11.1,11.1,11.07,11.09,45400.0
2009-09-10 15:35:00,11.09,11.14,11.09,11.12,283200.0,11.09,11.14,11.09,11.12,283200.0
2009-09-10 15:40:00,11.11,11.13,11.1,11.11,87200.0,11.11,11.13,11.1,11.11,87200.0
2009-09-10 15:45:00,11.11,11.14,11.11,11.12,118500.0,11.11,11.14,11.11,11.12,118500.0
2009-09-10 15:50:00,11.12,11.13,11.11,11.11,43300.0,11.12,11.13,11.11,11.11,43300.0
2009-09-10 15:55:00,11.12,11.15,11.11,11.15,89000.0,11.12,11.15,11.11,11.15,89000.0
2009-09-11 09:30:00,11.42,11.45,11.23,11.25,77700.0,11.42,11.45,11.23,11.25,77700.0
2009-09-11 09:35:00,11.26,11.37,11.26,11.27,44000.0,11.26,11.37,11.26,11.27,44000.0
2009-09-11 09:40:00,11.26,11.36,11.26,11.36,49700.0,11.26,11.36,11.26,11.36,49700.0
2009-09-11 09:45:00,11.36,11.51,11.33,11.5,186500.0,11.36,11.51,11.33,11.5,186500.0
2009-09-11 09:50:00,11.5,11.51,11.3,11.42,319200.0,11.5,11.51,11.3,11.42,319200.0
2009-09-11 09:55:00,11.43,11.64,11.43,11.56,150000.0,11.43,11.64,11.43,11.56,150000.0
2009-09-11 10:00:00,11.55,11.6,11.48,11.52,50500.0,11.55,11.6,11.48,11.52,50500.0
2009-09-11 10:05:00,11.53,11.6,11.53,11.59,81400.0,11.53,11.6,11.53,11.59,81400.0
2009-09-11 10:10:00,11.59,11.63,11.53,11.55,104000.0,11.59,11.63,11.53,11.55,104000.0
2009-09-11 10:15:00,11.55,11.56,11.5,11.55,44400.0,11.55,11.56,11.5,11.55,44400.0
2009-09-11 10:20:00,11.54,11.56,11.48,11.56,51100.0,11.54,11.56,11.48,11.56,51100.0
2009-09-11 10:25:00,11.57,11.57,11.39,11.46,120000.0,11.57,11.57,11.39,11.46,120000.0
2009-09-11 10:30:00,11.46,11.53,11.46,11.48,17800.0,11.46,11.53,11.46,11.48,17800.0
2009-09-11 10:35:00,11.48,11.7,11.48,11.7,66700.0,11.48,11.7,11.48,11.7,66700.0
2009-09-11 10:40:00,11.71,11.81,11.7,11.79,246000.0,11.71,11.81,11.7,11.79,246000.0
2009-09-11 10:45:00,11.79,11.9,11.77,11.9,212000.0,11.79,11.9,11.77,11.9,212000.0
2009-09-11 10:50:00,11.89,12.1,11.81,11.95,243400.0,11.89,12.1,11.81,11.95,243400.0
2009-09-11 10:55:00,11.94,12.0,11.89,11.96,193000.0,11.94,12.0,11.89,11.96,193000.0
2009-09-11 11:00:00,11.97,11.99,11.94,11.95,36400.0,11.97,11.99,11.94,11.95,36400.0
2009-09-11 11:05:00,11.95,11.95,11.89,11.89,25200.0,11.95,11.95,11.89,11.89,25200.0
2009-09-11 11:10:00,11.89,11.9,11.85,11.87,32600.0,11.89,11.9,11.85,11.87,32600.0
2009-09-11 11:15:00,11.87,11.87,11.81,11.84,26100.0,11.87,11.87,11.81,11.84,26100.0
2009-09-11 11:20:00,11.84,11.84,11.8,11.82,44900.0,11.84,11.84,11.8,11.82,44900.0
2009-09-11 11:25:00,11.82,11.86,11.82,11.82,22300.0,11.82,11.86,11.82,11.82,22300.0
2009-09-11 11:30:00,11.82,11.82,11.78,11.78,18800.0,11.82,11.82,11.78,11.78,18800.0
2009-09-11 11:35:00,11.79,11.81,11.73,11.77,78800.0,11.79,11.81,11.73,11.77,78800.0
2009-09-11 11:40:00,11.76,11.77,11.72,11.72,54800.0,11.76,11.77,11.72,11.72,54800.0
2009-09-11 11:45:00,11.73,11.73,11.62,11.63,39500.0,11.73,11.73,11.62,11.63,39500.0
2009-09-11 11:50:00,11.63,11.63,11.59,11.61,40800.0,11.63,11.63,11.59,11.61,40800.0
2009-09-11 11:55:00,11.61,11.61,11.59,11.61,100100.0,11.61,11.61,11.59,11.61,100100.0
2009-09-11 12:00:00,11.61,11.61,11.6,11.61,22400.0,11.61,11.61,11.6,11.61,22400.0
2009-09-11 12:05:00,11.61,11.61,11.6,11.61,8000.0,11.61,11.61,11.6,11.61,8000.0
2009-09-11 12:10:00,11.61,11.61,11.59,11.6,40800.0,11.61,11.61,11.59,11.6,40800.0
2009-09-11 12:15:00,11.6,11.62,11.59,11.62,49500.0,11.6,11.62,11.59,11.62,49500.0
2009-09-11 12:20:00,11.62,11.66,11.61,11.61,61800.0,11.62,11.66,11.61,11.61,61800.0
2009-09-11 12:25:00,11.64,11.64,11.63,11.64,1100.0,11.64,11.64,11.63,11.64,1100.0
2009-09-11 12:30:00,11.64,11.69,11.63,11.69,49900.0,11.64,11.69,11.63,11.69,49900.0
2009-09-11 12:35:00,11.68,11.69,11.67,11.67,17800.0,11.68,11.69,11.67,11.67,17800.0
2009-09-11 12:40:00,11.67,11.68,11.64,11.65,20100.0,11.67,11.68,11.64,11.65,20100.0
2009-09-11 12:45:00,11.66,11.69,11.62,11.63,37100.0,11.66,11.69,11.62,11.63,37100.0
2009-09-11 12:50:00,11.62,11.66,11.62,11.66,32700.0,11.62,11.66,11.62,11.66,32700.0
2009-09-11 12:55:00,11.66,11.67,11.65,11.66,17900.0,11.66,11.67,11.65,11.66,17900.0
2009-09-11 13:00:00,11.65,11.66,11.65,11.65,12300.0,11.65,11.66,11.65,11.65,12300.0
2009-09-11 13:05:00,11.66,11.67,11.64,11.65,51000.0,11.66,11.67,11.64,11.65,51000.0
2009-09-11 13:10:00,11.64,11.68,11.63,11.65,44600.0,11.64,11.68,11.63,11.65,44600.0
2009-09-11 13:15:00,11.65,11.7,11.65,11.69,11600.0,11.65,11.7,11.65,11.69,11600.0
2009-09-11 13:20:00,11.69,11.73,11.69,11.69,39100.0,11.69,11.73,11.69,11.69,39100.0
2009-09-11 13:25:00,11.69,11.69,11.6,11.6,65100.0,11.69,11.69,11.6,11.6,65100.0
2009-09-11 13:30:00,11.6,11.61,11.56,11.57,96700.0,11.6,11.61,11.56,11.57,96700.0
2009-09-11 13:35:00,11.56,11.6,11.56,11.6,39500.0,11.56,11.6,11.56,11.6,39500.0
2009-09-11 13:40:00,11.59,11.6,11.57,11.59,24200.0,11.59,11.6,11.57,11.59,24200.0
2009-09-11 13:45:00,11.59,11.59,11.58,11.59,36900.0,11.59,11.59,11.58,11.59,36900.0
2009-09-11 13:50:00,11.59,11.59,11.58,11.58,12600.0,11.59,11.59,11.58,11.58,12600.0
2009-09-11 13:55:00,11.58,11.59,11.52,11.55,46200.0,11.58,11.59,11.52,11.55,46200.0
2009-09-11 14:00:00,11.54,11.59,11.54,11.58,20500.0,11.54,11.59,11.54,11.58,20500.0
2009-09-11 14:05:00,11.58,11.59,11.57,11.58,27800.0,11.58,11.59,11.57,11.58,27800.0
2009-09-11 14:10:00,11.57,11.59,11.57,11.58,11800.0,11.57,11.59,11.57,11.58,11800.0
2009-09-11 14:15:00,11.58,11.58,11.55,11.55,12800.0,11.58,11.58,11.55,11.55,12800.0
2009-09-11 14:20:00,11.55,11.56,11.54,11.55,15400.0,11.55,11.56,11.54,11.55,15400.0
2009-09-11 14:25:00,11.56,11.56,11.55,11.56,6800.0,11.56,11.56,11.55,11.56,6800.0
2009-09-11 14:30:00,11.56,11.56,11.55,11.55,5600.0,11.56,11.56,11.55,11.55,5600.0
2009-09-11 14:35:00,11.55,11.56,11.54,11.55,6400.0,11.55,11.56,11.54,11.55,6400.0
2009-09-11 14:40:00,11.55,11.55,11.54,11.55,2800.0,11.55,11.55,11.54,11.55,2800.0
2009-09-11 14:45:00,11.55,11.55,11.54,11.54,9700.0,11.55,11.55,11.54,11.54,9700.0
2009-09-11 14:50:00,11.55,11.55,11.51,11.51,33700.0,11.55,11.55,11.51,11.51,33700.0
2009-09-11 14:55:00,11.52,11.53,11.5,11.52,29100.0,11.52,11.53,11.5,11.52,29100.0
2009-09-11 15:00:00,11.53,11.53,11.51,11.51,17700.0,11.53,11.53,11.51,11.51,17700.0
2009-09-11 15:05:00,11.52,11.53,11.51,11.52,21100.0,11.52,11.53,11.51,11.52,21100.0
2009-09-11 15:10:00,11.53,11.55,11.52,11.54,23600.0,11.53,11.55,11.52,11.54,23600.0
2009-09-11 15:15:00,11.54,11.58,11.54,11.57,42400.0,11.54,11.58,11.54,11.57,42400.0
2009-09-11 15:20:00,11.57,11.58,11.57,11.57,63100.0,11.57,11.58,11.57,11.57,63100.0
2009-09-11 15:25:00,11.57,11.59,11.54,11.57,116000.0,11.57,11.59,11.54,11.57,116000.0
2009-09-11 15:30:00,11.57,11.6,11.57,11.6,39200.0,11.57,11.6,11.57,11.6,39200.0
2009-09-11 15:35:00,11.6,11.61,11.59,11.61,35300.0,11.6,11.61,11.59,11.61,35300.0
2009-09-11 15:40:00,11.61,11.61,11.57,11.59,104800.0,11.61,11.61,11.57,11.59,104800.0
2009-09-11 15:45:00,11.59,11.6,11.56,11.56,153000.0,11.59,11.6,11.56,11.56,153000.0
2009-09-11 15:50:00,11.57,11.58,11.55,11.57,73600.0,11.57,11.58,11.55,11.57,73600.0
2009-09-11 15:55:00,11.57,11.58,11.55,11.56,124800.0,11.57,11.58,11.55,11.56,124800.0
2009-09-14 09:30:00,11.46,11.54,11.37,11.54,35700.0,11.46,11.54,11.37,11.54,35700.0
2009-09-14 09:35:00,11.54,11.54,11.48,11.54,8300.0,11.54,11.54,11.48,11.54,8300.0
2009-09-14 09:40:00,11.54,11.54,11.49,11.5,20600.0,11.54,11.54,11.49,11.5,20600.0
2009-09-14 09:45:00,11.51,11.54,11.48,11.48,21000.0,11.51,11.54,11.48,11.48,21000.0
2009-09-14 09:50:00,11.47,11.47,11.41,11.46,17200.0,11.47,11.47,11.41,11.46,17200.0
2009-09-14 09:55:00,11.45,11.47,11.41,11.47,29500.0,11.45,11.47,11.41,11.47,29500.0
2009-09-14 10:00:00,11.48,11.5,11.45,11.45,28500.0,11.48,11.5,11.45,11.45,28500.0
2009-09-14 10:05:00,11.46,11.5,11.46,11.49,10100.0,11.46,11.5,11.46,11.49,10100.0
2009-09-14 10:10:00,11.49,11.49,11.45,11.45,21600.0,11.49,11.49,11.45,11.45,21600.0
2009-09-14 10:15:00,11.45,11.48,11.45,11.47,22400.0,11.45,11.48,11.45,11.47,22400.0
2009-09-14 10:20:00,11.46,11.52,11.46,11.51,11500.0,11.46,11.52,11.46,11.51,11500.0
2009-09-14 10:25:00,11.51,11.52,11.48,11.48,5400.0,11.51,11.52,11.48,11.48,5400.0
2009-09-14 10:30:00,11.48,11.48,11.45,11.46,8100.0,11.48,11.48,11.45,11.46,8100.0
2009-09-14 10:35:00,11.46,11.47,11.45,11.46,14000.0,11.46,11.47,11.45,11.46,14000.0
2009-09-14 10:40:00,11.46,11.5,11.46,11.48,7700.0,11.46,11.5,11.46,11.48,7700.0
2009-09-14 10:45:00,11.48,11.49,11.47,11.48,8300.0,11.48,11.49,11.47,11.48,8300.0
2009-09-14 10:50:00,11.48,11.49,11.45,11.46,20700.0,11.48,11.49,11.45,11.46,20700.0
2009-09-14 10:55:00,11.47,11.52,11.47,11.51,8800.0,11.47,11.52,11.47,11.51,8800.0
2009-09-14 11:00:00,11.51,11.51,11.45,11.45,22000.0,11.51,11.51,11.45,11.45,22000.0
2009-09-14 11:05:00,11.45,11.46,11.42,11.42,29700.0,11.45,11.46,11.42,11.42,29700.0
2009-09-14 11:10:00,11.42,11.42,11.38,11.38,18300.0,11.42,11.42,11.38,11.38,18300.0
2009-09-14 11:15:00,11.38,11.39,11.36,11.38,20500.0,11.38,11.39,11.36,11.38,20500.0
2009-09-14 11:20:00,11.38,11.42,11.38,11.42,12600.0,11.38,11.42,11.38,11.42,12600.0
2009-09-14 11:25:00,11.43,11.45,11.42,11.43,16400.0,11.43,11.45,11.42,11.43,16400.0
2009-09-14 11:30:00,11.43,11.46,11.43,11.45,18900.0,11.43,11.46,11.43,11.45,18900.0
2009-09-14 11:35:00,11.45,11.56,11.45,11.55,25900.0,11.45,11.56,11.45,11.55,25900.0
2009-09-14 11:40:00,11.55,11.55,11.52,11.52,16100.0,11.55,11.55,11.52,11.52,16100.0
2009-09-14 11:45:00,11.51,11.53,11.47,11.52,35100.0,11.51,11.53,11.47,11.52,35100.0
2009-09-14 11:50:00,11.52,11.53,11.5,11.51,28400.0,11.52,11.53,11.5,11.51,28400.0
2009-09-14 11:55:00,11.5,11.5,11.47,11.47,5300.0,11.5,11.5,11.47,11.47,5300.0
2009-09-14 12:00:00,11.47,11.48,11.41,11.41,9000.0,11.47,11.48,11.41,11.41,9000.0
2009-09-14 12:05:00,11.42,11.42,11.39,11.39,17900.0,11.42,11.42,11.39,11.39,17900.0
2009-09-14 12:10:00,11.39,11.4,11.36,11.37,25200.0,11.39,11.4,11.36,11.37,25200.0
2009-09-14 12:15:00,11.37,11.38,11.36,11.36,5700.0,11.37,11.38,11.36,11.36,5700.0
2009-09-14 12:20:00,11.36,11.37,11.36,11.37,7200.0,11.36,11.37,11.36,11.37,7200.0
2009-09-14 12:25:00,11.38,11.4,11.38,11.38,7200.0,11.38,11.4,11.38,11.38,7200.0
2009-09-14 12:30:00,11.38,11.38,11.35,11.37,13500.0,11.38,11.38,11.35,11.37,13500.0
2009-09-14 12:35:00,11.37,11.38,11.37,11.38,7200.0,11.37,11.38,11.37,11.38,7200.0
2009-09-14 12:40:00,11.39,11.39,11.38,11.39,7400.0,11.39,11.39,11.38,11.39,7400.0
2009-09-14 12:45:00,11.39,11.39,11.38,11.39,13500.0,11.39,11.39,11.38,11.39,13500.0
2009-09-14 12:50:00,11.39,11.39,11.38,11.38,8700.0,11.39,11.39,11.38,11.38,8700.0
2009-09-14 12:55:00,11.38,11.39,11.37,11.37,14000.0,11.38,11.39,11.37,11.37,14000.0
2009-09-14 13:00:00,11.37,11.38,11.33,11.35,29500.0,11.37,11.38,11.33,11.35,29500.0
2009-09-14 13:05:00,11.35,11.36,11.35,11.35,6200.0,11.35,11.36,11.35,11.35,6200.0
2009-09-14 13:10:00,11.36,11.36,11.35,11.36,7300.0,11.36,11.36,11.35,11.36,7300.0
2009-09-14 13:15:00,11.36,11.36,11.35,11.35,4200.0,11.36,11.36,11.35,11.35,4200.0
2009-09-14 13:20:00,11.36,11.36,11.35,11.35,4800.0,11.36,11.36,11.35,11.35,4800.0
2009-09-14 13:25:00,11.36,11.36,11.35,11.36,5000.0,11.36,11.36,11.35,11.36,5000.0
2009-09-14 13:30:00,11.36,11.38,11.35,11.38,8400.0,11.36,11.38,11.35,11.38,8400.0
2009-09-14 13:35:00,11.38,11.39,11.37,11.38,24800.0,11.38,11.39,11.37,11.38,24800.0
2009-09-14 13:40:00,11.38,11.4,11.38,11.39,15100.0,11.38,11.4,11.38,11.39,15100.0
2009-09-14 13:45:00,11.38,11.38,11.36,11.36,11500.0,11.38,11.38,11.36,11.36,11500.0
2009-09-14 13:50:00,11.35,11.38,11.35,11.37,17800.0,11.35,11.38,11.35,11.37,17800.0
2009-09-14 13:55:00,11.37,11.39,11.37,11.38,18500.0,11.37,11.39,11.37,11.38,18500.0
2009-09-14 14:00:00,11.39,11.43,11.39,11.42,10200.0,11.39,11.43,11.39,11.42,10200.0
2009-09-14 14:05:00,11.43,11.43,11.42,11.42,4200.0,11.43,11.43,11.42,11.42,4200.0
2009-09-14 14:10:00,11.42,11.43,11.4,11.4,16100.0,11.42,11.43,11.4,11.4,16100.0
2009-09-14 14:15:00,11.4,11.41,11.4,11.4,12300.0,11.4,11.41,11.4,11.4,12300.0
2009-09-14 14:20:00,11.41,11.43,11.4,11.43,14200.0,11.41,11.43,11.4,11.43,14200.0
2009-09-14 14:25:00,11.43,11.49,11.43,11.47,13800.0,11.43,11.49,11.43,11.47,13800.0
2009-09-14 14:30:00,11.48,11.48,11.47,11.47,9100.0,11.48,11.48,11.47,11.47,9100.0
2009-09-14 14:35:00,11.47,11.49,11.47,11.49,16900.0,11.47,11.49,11.47,11.49,16900.0
2009-09-14 14:40:00,11.49,11.53,11.48,11.52,62400.0,11.49,11.53,11.48,11.52,62400.0
2009-09-14 14:45:00,11.52,11.54,11.52,11.53,26000.0,11.52,11.54,11.52,11.53,26000.0
2009-09-14 14:50:00,11.53,11.54,11.52,11.54,12700.0,11.53,11.54,11.52,11.54,12700.0
2009-09-14 14:55:00,11.54,11.57,11.54,11.57,25700.0,11.54,11.57,11.54,11.57,25700.0
2009-09-14 15:00:00,11.56,11.58,11.56,11.57,17600.0,11.56,11.58,11.56,11.57,17600.0
2009-09-14 15:05:00,11.56,11.57,11.54,11.55,33000.0,11.56,11.57,11.54,11.55,33000.0
2009-09-14 15:10:00,11.54,11.54,11.51,11.51,14300.0,11.54,11.54,11.51,11.51,14300.0
2009-09-14 15:15:00,11.51,11.52,11.5,11.5,9800.0,11.51,11.52,11.5,11.5,9800.0
2009-09-14 15:20:00,11.51,11.54,11.5,11.53,24200.0,11.51,11.54,11.5,11.53,24200.0
2009-09-14 15:25:00,11.53,11.54,11.48,11.48,29400.0,11.53,11.54,11.48,11.48,29400.0
2009-09-14 15:30:00,11.48,11.5,11.48,11.49,29900.0,11.48,11.5,11.48,11.49,29900.0
2009-09-14 15:35:00,11.49,11.5,11.48,11.48,30400.0,11.49,11.5,11.48,11.48,30400.0
2009-09-14 15:40:00,11.48,11.5,11.47,11.5,21600.0,11.48,11.5,11.47,11.5,21600.0
2009-09-14 15:45:00,11.5,11.52,11.49,11.52,21300.0,11.5,11.52,11.49,11.52,21300.0
2009-09-14 15:50:00,11.52,11.52,11.51,11.51,15100.0,11.52,11.52,11.51,11.51,15100.0
2009-09-14 15:55:00,11.52,11.52,11.49,11.49,58300.0,11.52,11.52,11.49,11.49,58300.0
2009-09-15 09:30:00,11.51,11.69,11.51,11.67,24500.0,11.51,11.69,11.51,11.67,24500.0
2009-09-15 09:35:00,11.67,11.69,11.6,11.65,13700.0,11.67,11.69,11.6,11.65,13700.0
2009-09-15 09:40:00,11.65,11.75,11.65,11.73,13500.0,11.65,11.75,11.65,11.73,13500.0
2009-09-15 09:45:00,11.73,11.73,11.68,11.68,12700.0,11.73,11.73,11.68,11.68,12700.0
2009-09-15 09:50:00,11.68,11.69,11.64,11.64,13300.0,11.68,11.69,11.64,11.64,13300.0
2009-09-15 09:55:00,11.64,11.65,11.6,11.6,8000.0,11.64,11.65,11.6,11.6,8000.0
2009-09-15 10:00:00,11.6,11.6,11.55,11.55,29400.0,11.6,11.6,11.55,11.55,29400.0
2009-09-15 10:05:00,11.55,11.64,11.54,11.64,39000.0,11.55,11.64,11.54,11.64,39000.0
2009-09-15 10:10:00,11.63,11.68,11.59,11.59,15200.0,11.63,11.68,11.59,11.59,15200.0
2009-09-15 10:15:00,11.6,11.6,11.58,11.58,5100.0,11.6,11.6,11.58,11.58,5100.0
2009-09-15 10:20:00,11.58,11.59,11.57,11.58,8100.0,11.58,11.59,11.57,11.58,8100.0
2009-09-15 10:25:00,11.57,11.58,11.44,11.56,82600.0,11.57,11.58,11.44,11.56,82600.0
2009-09-15 10:30:00,11.55,11.57,11.55,11.56,22400.0,11.55,11.57,11.55,11.56,22400.0
2009-09-15 10:35:00,11.55,11.56,11.52,11.52,13400.0,11.55,11.56,11.52,11.52,13400.0
2009-09-15 10:40:00,11.53,11.56,11.52,11.56,16800.0,11.53,11.56,11.52,11.56,16800.0
2009-09-15 10:45:00,11.57,11.57,11.56,11.57,4600.0,11.57,11.57,11.56,11.57,4600.0
2009-09-15 10:50:00,11.57,11.58,11.56,11.58,10100.0,11.57,11.58,11.56,11.58,10100.0
2009-09-15 10:55:00,11.58,11.58,11.56,11.56,20600.0,11.58,11.58,11.56,11.56,20600.0
2009-09-15 11:00:00,11.56,11.57,11.55,11.55,11400.0,11.56,11.57,11.55,11.55,11400.0
2009-09-15 11:05:00,11.54,11.56,11.54,11.56,13900.0,11.54,11.56,11.54,11.56,13900.0
2009-09-15 11:10:00,11.55,11.56,11.53,11.53,26100.0,11.55,11.56,11.53,11.53,26100.0
2009-09-15 11:15:00,11.53,11.53,11.5,11.5,8500.0,11.53,11.53,11.5,11.5,8500.0
2009-09-15 11:20:00,11.5,11.51,11.5,11.51,6600.0,11.5,11.51,11.5,11.51,6600.0
2009-09-15 11:25:00,11.51,11.53,11.5,11.52,22300.0,11.51,11.53,11.5,11.52,22300.0
2009-09-15 11:30:00,11.53,11.56,11.52,11.54,17500.0,11.53,11.56,11.52,11.54,17500.0
2009-09-15 11:35:00,11.55,11.56,11.54,11.54,5500.0,11.55,11.56,11.54,11.54,5500.0
2009-09-15 11:40:00,11.55,11.56,11.53,11.56,7600.0,11.55,11.56,11.53,11.56,7600.0
2009-09-15 11:45:00,11.55,11.57,11.55,11.56,2200.0,11.55,11.57,11.55,11.56,2200.0
2009-09-15 11:50:00,11.56,11.57,11.55,11.55,7000.0,11.56,11.57,11.55,11.55,7000.0
2009-09-15 11:55:00,11.55,11.56,11.53,11.53,13800.0,11.55,11.56,11.53,11.53,13800.0
2009-09-15 12:00:00,11.53,11.54,11.53,11.53,1600.0,11.53,11.54,11.53,11.53,1600.0
2009-09-15 12:05:00,11.53,11.55,11.53,11.54,5700.0,11.53,11.55,11.53,11.54,5700.0
2009-09-15 12:10:00,11.54,11.55,11.52,11.52,12400.0,11.54,11.55,11.52,11.52,12400.0
2009-09-15 12:15:00,11.52,11.54,11.52,11.52,11700.0,11.52,11.54,11.52,11.52,11700.0
2009-09-15 12:20:00,11.52,11.56,11.52,11.56,11200.0,11.52,11.56,11.52,11.56,11200.0
2009-09-15 12:25:00,11.55,11.56,11.52,11.52,29700.0,11.55,11.56,11.52,11.52,29700.0
2009-09-15 12:30:00,11.51,11.52,11.51,11.51,1900.0,11.51,11.52,11.51,11.51,1900.0
2009-09-15 12:35:00,11.51,11.51,11.5,11.51,7400.0,11.51,11.51,11.5,11.51,7400.0
2009-09-15 12:40:00,11.51,11.55,11.5,11.52,33000.0,11.51,11.55,11.5,11.52,33000.0
2009-09-15 12:45:00,11.52,11.53,11.52,11.52,700.0,11.52,11.53,11.52,11.52,700.0
2009-09-15 12:50:00,11.52,11.52,11.52,11.52,1000.0,11.52,11.52,11.52,11.52,1000.0
2009-09-15 12:55:00,11.52,11.53,11.52,11.52,900.0,11.52,11.53,11.52,11.52,900.0
2009-09-15 13:00:00,11.52,11.54,11.51,11.53,15700.0,11.52,11.54,11.51,11.53,15700.0
2009-09-15 13:05:00,11.53,11.54,11.49,11.5,15600.0,11.53,11.54,11.49,11.5,15600.0
2009-09-15 13:10:00,11.51,11.53,11.49,11.5,33500.0,11.51,11.53,11.49,11.5,33500.0
2009-09-15 13:15:00,11.5,11.51,11.5,11.51,5000.0,11.5,11.51,11.5,11.51,5000.0
2009-09-15 13:20:00,11.5,11.52,11.5,11.51,4800.0,11.5,11.52,11.5,11.51,4800.0
2009-09-15 13:25:00,11.51,11.52,11.51,11.51,10700.0,11.51,11.52,11.51,11.51,10700.0
2009-09-15 13:30:00,11.51,11.52,11.5,11.51,5800.0,11.51,11.52,11.5,11.51,5800.0
2009-09-15 13:35:00,11.51,11.53,11.51,11.52,5100.0,11.51,11.53,11.51,11.52,5100.0
2009-09-15 13:40:00,11.52,11.53,11.52,11.52,5900.0,11.52,11.53,11.52,11.52,5900.0
2009-09-15 13:45:00,11.53,11.56,11.51,11.56,17000.0,11.53,11.56,11.51,11.56,17000.0
2009-09-15 13:50:00,11.56,11.56,11.54,11.54,5100.0,11.56,11.56,11.54,11.54,5100.0
2009-09-15 13:55:00,11.55,11.55,11.54,11.54,2600.0,11.55,11.55,11.54,11.54,2600.0
2009-09-15 14:00:00,11.55,11.55,11.53,11.55,17100.0,11.55,11.55,11.53,11.55,17100.0
2009-09-15 14:05:00,11.56,11.59,11.56,11.58,8600.0,11.56,11.59,11.56,11.58,8600.0
2009-09-15 14:10:00,11.59,11.59,11.58,11.58,6500.0,11.59,11.59,11.58,11.58,6500.0
2009-09-15 14:15:00,11.59,11.59,11.57,11.57,8800.0,11.59,11.59,11.57,11.57,8800.0
2009-09-15 14:20:00,11.57,11.57,11.56,11.56,6900.0,11.57,11.57,11.56,11.56,6900.0
2009-09-15 14:25:00,11.56,11.56,11.54,11.54,14900.0,11.56,11.56,11.54,11.54,14900.0
2009-09-15 14:30:00,11.54,11.54,11.5,11.5,9400.0,11.54,11.54,11.5,11.5,9400.0
2009-09-15 14:35:00,11.5,11.51,11.46,11.46,7700.0,11.5,11.51,11.46,11.46,7700.0
2009-09-15 14:40:00,11.46,11.48,11.46,11.48,6600.0,11.46,11.48,11.46,11.48,6600.0
2009-09-15 14:45:00,11.47,11.48,11.47,11.48,5100.0,11.47,11.48,11.47,11.48,5100.0
2009-09-15 14:50:00,11.47,11.48,11.47,11.47,7000.0,11.47,11.48,11.47,11.47,7000.0
2009-09-15 14:55:00,11.48,11.48,11.46,11.47,11400.0,11.48,11.48,11.46,11.47,11400.0
2009-09-15 15:00:00,11.47,11.49,11.47,11.47,20700.0,11.47,11.49,11.47,11.47,20700.0
2009-09-15 15:05:00,11.47,11.48,11.43,11.46,44200.0,11.47,11.48,11.43,11.46,44200.0
2009-09-15 15:10:00,11.45,11.47,11.45,11.46,4900.0,11.45,11.47,11.45,11.46,4900.0
2009-09-15 15:15:00,11.47,11.47,11.46,11.46,18000.0,11.47,11.47,11.46,11.46,18000.0
2009-09-15 15:20:00,11.47,11.52,11.47,11.5,23800.0,11.47,11.52,11.47,11.5,23800.0
2009-09-15 15:25:00,11.5,11.51,11.49,11.5,26400.0,11.5,11.51,11.49,11.5,26400.0
2009-09-15 15:30:00,11.5,11.51,11.47,11.49,23800.0,11.5,11.51,11.47,11.49,23800.0
2009-09-15 15:35:00,11.49,11.49,11.48,11.48,2400.0,11.49,11.49,11.48,11.48,2400.0
2009-09-15 15:40:00,11.48,11.48,11.45,11.46,13800.0,11.48,11.48,11.45,11.46,13800.0
2009-09-15 15:45:00,11.45,11.47,11.45,11.47,12300.0,11.45,11.47,11.45,11.47,12300.0
2009-09-15 15:50:00,11.47,11.48,11.45,11.46,47300.0,11.47,11.48,11.45,11.46,47300.0
2009-09-15 15:55:00,11.45,11.48,11.45,11.48,62500.0,11.45,11.48,11.45,11.48,62500.0
2009-09-16 09:30:00,12.11,12.15,11.78,12.07,144400.0,12.11,12.15,11.78,12.07,144400.0
2009-09-16 09:35:00,12.06,12.08,11.9,11.95,93000.0,12.06,12.08,11.9,11.95,93000.0
2009-09-16 09:40:00,11.95,12.03,11.85,12.01,139000.0,11.95,12.03,11.85,12.01,139000.0
2009-09-16 09:45:00,12.01,12.01,11.94,11.94,66400.0,12.01,12.01,11.94,11.94,66400.0
2009-09-16 09:50:00,11.95,12.04,11.91,11.95,105000.0,11.95,12.04,11.91,11.95,105000.0
2009-09-16 09:55:00,11.94,12.09,11.94,12.02,54400.0,11.94,12.09,11.94,12.02,54400.0
2009-09-16 10:00:00,12.02,12.15,12.02,12.12,51500.0,12.02,12.15,12.02,12.12,51500.0
2009-09-16 10:05:00,12.12,12.18,12.09,12.14,38800.0,12.12,12.18,12.09,12.14,38800.0
2009-09-16 10:10:00,12.14,12.18,12.13,12.17,23000.0,12.14,12.18,12.13,12.17,23000.0
2009-09-16 10:15:00,12.17,12.18,12.15,12.16,18000.0,12.17,12.18,12.15,12.16,18000.0
2009-09-16 10:20:00,12.15,12.17,12.14,12.15,12400.0,12.15,12.17,12.14,12.15,12400.0
2009-09-16 10:25:00,12.14,12.16,12.1,12.1,14600.0,12.14,12.16,12.1,12.1,14600.0
2009-09-16 10:30:00,12.11,12.12,12.07,12.1,23400.0,12.11,12.12,12.07,12.1,23400.0
2009-09-16 10:35:00,12.1,12.13,12.09,12.1,24600.0,12.1,12.13,12.09,12.1,24600.0
2009-09-16 10:40:00,12.1,12.1,12.09,12.1,7500.0,12.1,12.1,12.09,12.1,7500.0
2009-09-16 10:45:00,12.1,12.1,12.05,12.05,8200.0,12.1,12.1,12.05,12.05,8200.0
2009-09-16 10:50:00,12.05,12.07,11.97,11.99,27400.0,12.05,12.07,11.97,11.99,27400.0
2009-09-16 10:55:00,11.99,12.0,11.91,11.94,29900.0,11.99,12.0,11.91,11.94,29900.0
2009-09-16 11:00:00,11.94,11.96,11.93,11.95,4500.0,11.94,11.96,11.93,11.95,4500.0
2009-09-16 11:05:00,11.95,11.95,11.91,11.95,11200.0,11.95,11.95,11.91,11.95,11200.0
2009-09-16 11:10:00,11.95,12.0,11.94,12.0,22600.0,11.95,12.0,11.94,12.0,22600.0
2009-09-16 11:15:00,12.0,12.0,11.99,11.99,6000.0,12.0,12.0,11.99,11.99,6000.0
2009-09-16 11:20:00,11.99,12.0,11.95,11.95,16900.0,11.99,12.0,11.95,11.95,16900.0
2009-09-16 11:25:00,11.95,12.0,11.95,11.97,34000.0,11.95,12.0,11.95,11.97,34000.0
2009-09-16 11:30:00,11.97,12.0,11.97,11.99,10100.0,11.97,12.0,11.97,11.99,10100.0
2009-09-16 11:35:00,11.99,12.04,11.98,12.0,32500.0,11.99,12.04,11.98,12.0,32500.0
2009-09-16 11:40:00,12.0,12.07,12.0,12.06,22900.0,12.0,12.07,12.0,12.06,22900.0
2009-09-16 11:45:00,12.06,12.09,12.01,12.02,14400.0,12.06,12.09,12.01,12.02,14400.0
2009-09-16 11:50:00,12.02,12.06,12.0,12.01,18100.0,12.02,12.06,12.0,12.01,18100.0
2009-09-16 11:55:00,12.01,12.03,12.0,12.0,7400.0,12.01,12.03,12.0,12.0,7400.0
2009-09-16 12:00:00,12.0,12.05,12.0,12.02,15700.0,12.0,12.05,12.0,12.02,15700.0
2009-09-16 12:05:00,12.02,12.06,12.0,12.01,37100.0,12.02,12.06,12.0,12.01,37100.0
2009-09-16 12:10:00,12.01,12.01,11.99,11.99,21800.0,12.01,12.01,11.99,11.99,21800.0
2009-09-16 12:15:00,11.99,12.02,11.99,12.01,8500.0,11.99,12.02,11.99,12.01,8500.0
2009-09-16 12:20:00,12.02,12.02,12.01,12.02,4300.0,12.02,12.02,12.01,12.02,4300.0
2009-09-16 12:25:00,12.02,12.02,11.99,12.0,15200.0,12.02,12.02,11.99,12.0,15200.0
2009-09-16 12:30:00,12.0,12.0,11.99,12.0,2300.0,12.0,12.0,11.99,12.0,2300.0
2009-09-16 12:35:00,12.0,12.0,11.96,11.97,15300.0,12.0,12.0,11.96,11.97,15300.0
2009-09-16 12:40:00,11.98,12.0,11.98,12.0,7000.0,11.98,12.0,11.98,12.0,7000.0
2009-09-16 12:45:00,11.99,12.02,11.99,12.0,14700.0,11.99,12.02,11.99,12.0,14700.0
2009-09-16 12:50:00,11.99,12.01,11.99,12.0,17800.0,11.99,12.01,11.99,12.0,17800.0
2009-09-16 12:55:00,12.0,12.0,11.99,12.0,6500.0,12.0,12.0,11.99,12.0,6500.0
2009-09-16 13:00:00,12.0,12.0,11.99,11.99,11200.0,12.0,12.0,11.99,11.99,11200.0
2009-09-16 13:05:00,12.0,12.0,11.98,11.99,23500.0,12.0,12.0,11.98,11.99,23500.0
2009-09-16 13:10:00,11.98,11.99,11.98,11.99,13900.0,11.98,11.99,11.98,11.99,13900.0
2009-09-16 13:15:00,11.99,12.08,11.98,12.07,20600.0,11.99,12.08,11.98,12.07,20600.0
2009-09-16 13:20:00,12.07,12.09,12.07,12.08,7600.0,12.07,12.09,12.07,12.08,7600.0
2009-09-16 13:25:00,12.09,12.1,12.08,12.09,7500.0,12.09,12.1,12.08,12.09,7500.0
2009-09-16 13:30:00,12.09,12.1,12.05,12.06,17100.0,12.09,12.1,12.05,12.06,17100.0
2009-09-16 13:35:00,12.05,12.11,12.05,12.1,20600.0,12.05,12.11,12.05,12.1,20600.0
2009-09-16 13:40:00,12.1,12.11,12.09,12.11,8900.0,12.1,12.11,12.09,12.11,8900.0
2009-09-16 13:45:00,12.11,12.13,12.1,12.11,23400.0,12.11,12.13,12.1,12.11,23400.0
2009-09-16 13:50:00,12.11,12.11,12.06,12.06,20700.0,12.11,12.11,12.06,12.06,20700.0
2009-09-16 13:55:00,12.06,12.08,12.06,12.08,15700.0,12.06,12.08,12.06,12.08,15700.0
2009-09-16 14:00:00,12.07,12.09,12.07,12.09,7600.0,12.07,12.09,12.07,12.09,7600.0
2009-09-16 14:05:00,12.09,12.11,12.09,12.1,5200.0,12.09,12.11,12.09,12.1,5200.0
2009-09-16 14:10:00,12.11,12.13,12.1,12.13,28400.0,12.11,12.13,12.1,12.13,28400.0
2009-09-16 14:15:00,12.13,12.17,12.13,12.15,20100.0,12.13,12.17,12.13,12.15,20100.0
2009-09-16 14:20:00,12.15,12.21,12.14,12.21,79300.0,12.15,12.21,12.14,12.21,79300.0
2009-09-16 14:25:00,12.2,12.21,12.18,12.2,82900.0,12.2,12.21,12.18,12.2,82900.0
2009-09-16 14:30:00,12.2,12.21,12.19,12.2,48900.0,12.2,12.21,12.19,12.2,48900.0
2009-09-16 14:35:00,12.2,12.21,12.18,12.19,73400.0,12.2,12.21,12.18,12.19,73400.0
2009-09-16 14:40:00,12.18,12.18,12.13,12.13,26300.0,12.18,12.18,12.13,12.13,26300.0
2009-09-16 14:45:00,12.13,12.17,12.13,12.17,45100.0,12.13,12.17,12.13,12.17,45100.0
2009-09-16 14:50:00,12.17,12.18,12.17,12.18,19300.0,12.17,12.18,12.17,12.18,19300.0
2009-09-16 14:55:00,12.18,12.18,12.1,12.11,100800.0,12.18,12.18,12.1,12.11,100800.0
2009-09-16 15:00:00,12.1,12.17,12.1,12.17,56600.0,12.1,12.17,12.1,12.17,56600.0
2009-09-16 15:05:00,12.16,12.17,12.14,12.14,22000.0,12.16,12.17,12.14,12.14,22000.0
2009-09-16 15:10:00,12.15,12.16,12.1,12.11,44900.0,12.15,12.16,12.1,12.11,44900.0
2009-09-16 15:15:00,12.12,12.14,12.1,12.14,45900.0,12.12,12.14,12.1,12.14,45900.0
2009-09-16 15:20:00,12.15,12.16,12.1,12.12,55400.0,12.15,12.16,12.1,12.12,55400.0
2009-09-16 15:25:00,12.11,12.16,12.11,12.15,30300.0,12.11,12.16,12.11,12.15,30300.0
2009-09-16 15:30:00,12.14,12.16,12.12,12.14,34400.0,12.14,12.16,12.12,12.14,34400.0
2009-09-16 15:35:00,12.14,12.15,12.11,12.11,42100.0,12.14,12.15,12.11,12.11,42100.0
2009-09-16 15:40:00,12.12,12.15,12.09,12.1,189700.0,12.12,12.15,12.09,12.1,189700.0
2009-09-16 15:45:00,12.1,12.12,12.09,12.1,68400.0,12.1,12.12,12.09,12.1,68400.0
2009-09-16 15:50:00,12.09,12.12,12.07,12.07,151500.0,12.09,12.12,12.07,12.07,151500.0
2009-09-16 15:55:00,12.07,12.12,12.07,12.12,83300.0,12.07,12.12,12.07,12.12,83300.0
2009-09-17 09:30:00,12.07,12.14,12.03,12.1,26700.0,12.07,12.14,12.03,12.1,26700.0
2009-09-17 09:35:00,12.12,12.12,12.03,12.05,7100.0,12.12,12.12,12.03,12.05,7100.0
2009-09-17 09:40:00,12.03,12.04,11.94,11.96,18000.0,12.03,12.04,11.94,11.96,18000.0
2009-09-17 09:45:00,11.97,11.99,11.96,11.97,11000.0,11.97,11.99,11.96,11.97,11000.0
2009-09-17 09:50:00,11.96,12.02,11.96,12.02,14500.0,11.96,12.02,11.96,12.02,14500.0
2009-09-17 09:55:00,12.02,12.02,11.98,12.02,15300.0,12.02,12.02,11.98,12.02,15300.0
2009-09-17 10:00:00,12.03,12.09,12.0,12.03,23800.0,12.03,12.09,12.0,12.03,23800.0
2009-09-17 10:05:00,12.04,12.1,12.03,12.08,10400.0,12.04,12.1,12.03,12.08,10400.0
2009-09-17 10:10:00,12.09,12.09,12.03,12.04,17000.0,12.09,12.09,12.03,12.04,17000.0
2009-09-17 10:15:00,12.04,12.04,11.98,11.99,27200.0,12.04,12.04,11.98,11.99,27200.0
2009-09-17 10:20:00,12.0,12.0,11.92,11.94,17800.0,12.0,12.0,11.92,11.94,17800.0
2009-09-17 10:25:00,11.93,11.95,11.84,11.87,45000.0,11.93,11.95,11.84,11.87,45000.0
2009-09-17 10:30:00,11.87,11.9,11.86,11.88,25700.0,11.87,11.9,11.86,11.88,25700.0
2009-09-17 10:35:00,11.88,11.9,11.85,11.86,16900.0,11.88,11.9,11.85,11.86,16900.0
2009-09-17 10:40:00,11.86,11.87,11.81,11.82,18300.0,11.86,11.87,11.81,11.82,18300.0
2009-09-17 10:45:00,11.81,11.88,11.81,11.82,19800.0,11.81,11.88,11.81,11.82,19800.0
2009-09-17 10:50:00,11.82,11.84,11.81,11.83,32000.0,11.82,11.84,11.81,11.83,32000.0
2009-09-17 10:55:00,11.83,11.84,11.78,11.79,43000.0,11.83,11.84,11.78,11.79,43000.0
2009-09-17 11:00:00,11.8,11.81,11.8,11.8,11500.0,11.8,11.81,11.8,11.8,11500.0
2009-09-17 11:05:00,11.81,11.82,11.8,11.82,24300.0,11.81,11.82,11.8,11.82,24300.0
2009-09-17 11:10:00,11.82,11.83,11.78,11.81,21800.0,11.82,11.83,11.78,11.81,21800.0
2009-09-17 11:15:00,11.82,11.84,11.81,11.83,13100.0,11.82,11.84,11.81,11.83,13100.0
2009-09-17 11:20:00,11.82,11.82,11.8,11.81,11500.0,11.82,11.82,11.8,11.81,11500.0
2009-09-17 11:25:00,11.8,11.84,11.8,11.83,19800.0,11.8,11.84,11.8,11.83,19800.0
2009-09-17 11:30:00,11.84,11.91,11.84,11.9,13600.0,11.84,11.91,11.84,11.9,13600.0
2009-09-17 11:35:00,11.9,11.92,11.8,11.8,39700.0,11.9,11.92,11.8,11.8,39700.0
2009-09-17 11:40:00,11.8,11.86,11.8,11.85,9900.0,11.8,11.86,11.8,11.85,9900.0
2009-09-17 11:45:00,11.85,11.88,11.83,11.85,98500.0,11.85,11.88,11.83,11.85,98500.0
2009-09-17 11:50:00,11.85,11.85,11.8,11.8,23700.0,11.85,11.85,11.8,11.8,23700.0
2009-09-17 11:55:00,11.8,11.81,11.78,11.78,5700.0,11.8,11.81,11.78,11.78,5700.0
2009-09-17 12:00:00,11.78,11.81,11.78,11.8,24400.0,11.78,11.81,11.78,11.8,24400.0
2009-09-17 12:05:00,11.79,11.8,11.73,11.73,31600.0,11.79,11.8,11.73,11.73,31600.0
2009-09-17 12:10:00,11.74,11.75,11.68,11.69,41500.0,11.74,11.75,11.68,11.69,41500.0
2009-09-17 12:15:00,11.72,11.77,11.72,11.74,16400.0,11.72,11.77,11.72,11.74,16400.0
2009-09-17 12:20:00,11.74,11.77,11.69,11.76,16300.0,11.74,11.77,11.69,11.76,16300.0
2009-09-17 12:25:00,11.76,11.76,11.7,11.71,8400.0,11.76,11.76,11.7,11.71,8400.0
2009-09-17 12:30:00,11.72,11.78,11.72,11.77,19200.0,11.72,11.78,11.72,11.77,19200.0
2009-09-17 12:35:00,11.76,11.76,11.69,11.71,11300.0,11.76,11.76,11.69,11.71,11300.0
2009-09-17 12:40:00,11.71,11.72,11.7,11.72,6900.0,11.71,11.72,11.7,11.72,6900.0
2009-09-17 12:45:00,11.71,11.72,11.59,11.6,47900.0,11.71,11.72,11.59,11.6,47900.0
2009-09-17 12:50:00,11.61,11.67,11.61,11.67,7800.0,11.61,11.67,11.61,11.67,7800.0
2009-09-17 12:55:00,11.66,11.68,11.63,11.67,12400.0,11.66,11.68,11.63,11.67,12400.0
2009-09-17 13:00:00,11.67,11.68,11.66,11.67,11000.0,11.67,11.68,11.66,11.67,11000.0
2009-09-17 13:05:00,11.68,11.7,11.67,11.7,7000.0,11.68,11.7,11.67,11.7,7000.0
2009-09-17 13:10:00,11.71,11.72,11.69,11.71,18100.0,11.71,11.72,11.69,11.71,18100.0
2009-09-17 13:15:00,11.7,11.72,11.7,11.72,5100.0,11.7,11.72,11.7,11.72,5100.0
2009-09-17 13:20:00,11.71,11.72,11.67,11.7,43300.0,11.71,11.72,11.67,11.7,43300.0
2009-09-17 13:25:00,11.7,11.71,11.68,11.71,11400.0,11.7,11.71,11.68,11.71,11400.0
2009-09-17 13:30:00,11.7,11.72,11.7,11.7,19200.0,11.7,11.72,11.7,11.7,19200.0
2009-09-17 13:35:00,11.7,11.72,11.68,11.68,10500.0,11.7,11.72,11.68,11.68,10500.0
2009-09-17 13:40:00,11.68,11.73,11.68,11.72,11200.0,11.68,11.73,11.68,11.72,11200.0
2009-09-17 13:45:00,11.73,11.75,11.7,11.75,18200.0,11.73,11.75,11.7,11.75,18200.0
2009-09-17 13:50:00,11.75,11.76,11.72,11.72,9400.0,11.75,11.76,11.72,11.72,9400.0
2009-09-17 13:55:00,11.72,11.75,11.7,11.74,30100.0,11.72,11.75,11.7,11.74,30100.0
2009-09-17 14:00:00,11.74,11.74,11.72,11.74,20900.0,11.74,11.74,11.72,11.74,20900.0
2009-09-17 14:05:00,11.74,11.76,11.72,11.72,13600.0,11.74,11.76,11.72,11.72,13600.0
2009-09-17 14:10:00,11.71,11.74,11.71,11.74,8300.0,11.71,11.74,11.71,11.74,8300.0
2009-09-17 14:15:00,11.75,11.77,11.72,11.73,17200.0,11.75,11.77,11.72,11.73,17200.0
2009-09-17 14:20:00,11.71,11.72,11.71,11.71,4700.0,11.71,11.72,11.71,11.71,4700.0
2009-09-17 14:25:00,11.71,11.77,11.71,11.77,27300.0,11.71,11.77,11.71,11.77,27300.0
2009-09-17 14:30:00,11.77,11.81,11.77,11.81,17800.0,11.77,11.81,11.77,11.81,17800.0
2009-09-17 14:35:00,11.8,11.81,11.78,11.79,34400.0,11.8,11.81,11.78,11.79,34400.0
2009-09-17 14:40:00,11.8,11.8,11.75,11.78,21600.0,11.8,11.8,11.75,11.78,21600.0
2009-09-17 14:45:00,11.79,11.79,11.75,11.76,15200.0,11.79,11.79,11.75,11.76,15200.0
2009-09-17 14:50:00,11.75,11.78,11.73,11.78,25500.0,11.75,11.78,11.73,11.78,25500.0
2009-09-17 14:55:00,11.77,11.78,11.72,11.75,25900.0,11.77,11.78,11.72,11.75,25900.0
2009-09-17 15:00:00,11.75,11.76,11.71,11.72,23800.0,11.75,11.76,11.71,11.72,23800.0
2009-09-17 15:05:00,11.72,11.73,11.71,11.71,17700.0,11.72,11.73,11.71,11.71,17700.0
2009-09-17 15:10:00,11.71,11.72,11.71,11.71,16500.0,11.71,11.72,11.71,11.71,16500.0
2009-09-17 15:15:00,11.71,11.72,11.71,11.71,19300.0,11.71,11.72,11.71,11.71,19300.0
2009-09-17 15:20:00,11.72,11.74,11.71,11.72,52300.0,11.72,11.74,11.71,11.72,52300.0
2009-09-17 15:25:00,11.71,11.72,11.69,11.69,32900.0,11.71,11.72,11.69,11.69,32900.0
2009-09-17 15:30:00,11.69,11.7,11.65,11.65,42500.0,11.69,11.7,11.65,11.65,42500.0
2009-09-17 15:35:00,11.65,11.69,11.64,11.66,97500.0,11.65,11.69,11.64,11.66,97500.0
2009-09-17 15:40:00,11.66,11.67,11.64,11.65,57900.0,11.66,11.67,11.64,11.65,57900.0
2009-09-17 15:45:00,11.64,11.66,11.64,11.64,39900.0,11.64,11.66,11.64,11.64,39900.0
2009-09-17 15:50:00,11.64,11.65,11.64,11.64,57000.0,11.64,11.65,11.64,11.64,57000.0
2009-09-17 15:55:00,11.65,11.65,11.63,11.64,85500.0,11.65,11.65,11.63,11.64,85500.0
2009-09-18 09:30:00,11.7,11.77,11.6,11.72,193600.0,11.7,11.77,11.6,11.72,193600.0
2009-09-18 09:35:00,11.73,11.75,11.67,11.67,7300.0,11.73,11.75,11.67,11.67,7300.0
2009-09-18 09:40:00,11.71,11.72,11.65,11.66,8000.0,11.71,11.72,11.65,11.66,8000.0
2009-09-18 09:45:00,11.66,11.69,11.65,11.68,3800.0,11.66,11.69,11.65,11.68,3800.0
2009-09-18 09:50:00,11.66,11.67,11.62,11.63,4700.0,11.66,11.67,11.62,11.63,4700.0
2009-09-18 09:55:00,11.63,11.63,11.55,11.55,6000.0,11.63,11.63,11.55,11.55,6000.0
2009-09-18 10:00:00,11.55,11.55,11.51,11.51,8900.0,11.55,11.55,11.51,11.51,8900.0
2009-09-18 10:05:00,11.51,11.51,11.5,11.51,8600.0,11.51,11.51,11.5,11.51,8600.0
2009-09-18 10:10:00,11.51,11.51,11.48,11.5,9100.0,11.51,11.51,11.48,11.5,9100.0
2009-09-18 10:15:00,11.5,11.5,11.48,11.48,6600.0,11.5,11.5,11.48,11.48,6600.0
2009-09-18 10:20:00,11.48,11.52,11.47,11.51,8600.0,11.48,11.52,11.47,11.51,8600.0
2009-09-18 10:25:00,11.51,11.52,11.5,11.52,13100.0,11.51,11.52,11.5,11.52,13100.0
2009-09-18 10:30:00,11.52,11.55,11.52,11.55,8200.0,11.52,11.55,11.52,11.55,8200.0
2009-09-18 10:35:00,11.55,11.55,11.54,11.55,19000.0,11.55,11.55,11.54,11.55,19000.0
2009-09-18 10:40:00,11.54,11.6,11.54,11.6,8200.0,11.54,11.6,11.54,11.6,8200.0
2009-09-18 10:45:00,11.61,11.61,11.59,11.6,4800.0,11.61,11.61,11.59,11.6,4800.0
2009-09-18 10:50:00,11.6,11.61,11.55,11.55,10100.0,11.6,11.61,11.55,11.55,10100.0
2009-09-18 10:55:00,11.55,11.61,11.55,11.61,11400.0,11.55,11.61,11.55,11.61,11400.0
2009-09-18 11:00:00,11.61,11.64,11.61,11.62,12400.0,11.61,11.64,11.61,11.62,12400.0
2009-09-18 11:05:00,11.62,11.63,11.61,11.63,34200.0,11.62,11.63,11.61,11.63,34200.0
2009-09-18 11:10:00,11.62,11.64,11.62,11.63,4700.0,11.62,11.64,11.62,11.63,4700.0
2009-09-18 11:15:00,11.63,11.63,11.61,11.62,5100.0,11.63,11.63,11.61,11.62,5100.0
2009-09-18 11:20:00,11.62,11.63,11.61,11.62,2600.0,11.62,11.63,11.61,11.62,2600.0
2009-09-18 11:25:00,11.62,11.63,11.62,11.62,2800.0,11.62,11.63,11.62,11.62,2800.0
2009-09-18 11:30:00,11.63,11.68,11.62,11.67,19400.0,11.63,11.68,11.62,11.67,19400.0
2009-09-18 11:35:00,11.68,11.69,11.67,11.68,4900.0,11.68,11.69,11.67,11.68,4900.0
2009-09-18 11:40:00,11.69,11.73,11.69,11.71,8500.0,11.69,11.73,11.69,11.71,8500.0
2009-09-18 11:45:00,11.7,11.71,11.7,11.71,1700.0,11.7,11.71,11.7,11.71,1700.0
2009-09-18 11:50:00,11.7,11.73,11.7,11.73,10200.0,11.7,11.73,11.7,11.73,10200.0
2009-09-18 11:55:00,11.72,11.75,11.72,11.75,12800.0,11.72,11.75,11.72,11.75,12800.0
2009-09-18 12:00:00,11.75,11.75,11.72,11.73,12100.0,11.75,11.75,11.72,11.73,12100.0
2009-09-18 12:05:00,11.72,11.74,11.72,11.74,20800.0,11.72,11.74,11.72,11.74,20800.0
2009-09-18 12:10:00,11.74,11.77,11.73,11.76,4000.0,11.74,11.77,11.73,11.76,4000.0
2009-09-18 12:15:00,11.76,11.81,11.76,11.81,10700.0,11.76,11.81,11.76,11.81,10700.0
2009-09-18 12:20:00,11.8,11.81,11.78,11.78,2700.0,11.8,11.81,11.78,11.78,2700.0
2009-09-18 12:25:00,11.78,11.78,11.76,11.76,4600.0,11.78,11.78,11.76,11.76,4600.0
2009-09-18 12:30:00,11.77,11.79,11.77,11.79,48600.0,11.77,11.79,11.77,11.79,48600.0
2009-09-18 12:35:00,11.78,11.8,11.78,11.8,6900.0,11.78,11.8,11.78,11.8,6900.0
2009-09-18 12:40:00,11.8,11.82,11.8,11.82,6200.0,11.8,11.82,11.8,11.82,6200.0
2009-09-18 12:45:00,11.81,11.82,11.81,11.82,1000.0,11.81,11.82,11.81,11.82,1000.0
2009-09-18 12:50:00,11.81,11.82,11.8,11.8,5000.0,11.81,11.82,11.8,11.8,5000.0
2009-09-18 12:55:00,11.79,11.81,11.79,11.8,5900.0,11.79,11.81,11.79,11.8,5900.0
2009-09-18 13:00:00,11.79,11.81,11.79,11.81,8700.0,11.79,11.81,11.79,11.81,8700.0
2009-09-18 13:05:00,11.81,11.85,11.8,11.84,22300.0,11.81,11.85,11.8,11.84,22300.0
2009-09-18 13:10:00,11.83,11.84,11.83,11.83,1400.0,11.83,11.84,11.83,11.83,1400.0
2009-09-18 13:15:00,11.84,11.84,11.82,11.82,3800.0,11.84,11.84,11.82,11.82,3800.0
2009-09-18 13:20:00,11.81,11.84,11.81,11.81,11700.0,11.81,11.84,11.81,11.81,11700.0
2009-09-18 13:25:00,11.81,11.81,11.8,11.81,900.0,11.81,11.81,11.8,11.81,900.0
2009-09-18 13:30:00,11.81,11.81,11.81,11.81,700.0,11.81,11.81,11.81,11.81,700.0
2009-09-18 13:35:00,11.81,11.84,11.81,11.84,12200.0,11.81,11.84,11.81,11.84,12200.0
2009-09-18 13:40:00,11.84,11.84,11.81,11.81,8900.0,11.84,11.84,11.81,11.81,8900.0
2009-09-18 13:45:00,11.81,11.82,11.8,11.82,4900.0,11.81,11.82,11.8,11.82,4900.0
2009-09-18 13:50:00,11.81,11.82,11.8,11.81,7600.0,11.81,11.82,11.8,11.81,7600.0
2009-09-18 13:55:00,11.8,11.81,11.8,11.81,3000.0,11.8,11.81,11.8,11.81,3000.0
2009-09-18 14:00:00,11.81,11.81,11.79,11.79,2100.0,11.81,11.81,11.79,11.79,2100.0
2009-09-18 14:05:00,11.8,11.8,11.79,11.8,1200.0,11.8,11.8,11.79,11.8,1200.0
2009-09-18 14:10:00,11.8,11.81,11.79,11.8,4200.0,11.8,11.81,11.79,11.8,4200.0
2009-09-18 14:15:00,11.8,11.8,11.78,11.8,10000.0,11.8,11.8,11.78,11.8,10000.0
2009-09-18 14:20:00,11.8,11.81,11.79,11.8,15100.0,11.8,11.81,11.79,11.8,15100.0
2009-09-18 14:25:00,11.8,11.81,11.8,11.81,1800.0,11.8,11.81,11.8,11.81,1800.0
2009-09-18 14:30:00,11.8,11.8,11.76,11.76,5300.0,11.8,11.8,11.76,11.76,5300.0
2009-09-18 14:35:00,11.76,11.77,11.75,11.75,6700.0,11.76,11.77,11.75,11.75,6700.0
2009-09-18 14:40:00,11.75,11.76,11.74,11.74,3800.0,11.75,11.76,11.74,11.74,3800.0
2009-09-18 14:45:00,11.75,11.77,11.75,11.75,14500.0,11.75,11.77,11.75,11.75,14500.0
2009-09-18 14:50:00,11.74,11.75,11.72,11.72,10600.0,11.74,11.75,11.72,11.72,10600.0
2009-09-18 14:55:00,11.73,11.73,11.71,11.72,6300.0,11.73,11.73,11.71,11.72,6300.0
2009-09-18 15:00:00,11.72,11.72,11.71,11.72,8500.0,11.72,11.72,11.71,11.72,8500.0
2009-09-18 15:05:00,11.72,11.72,11.72,11.72,3900.0,11.72,11.72,11.72,11.72,3900.0
2009-09-18 15:10:00,11.71,11.75,11.71,11.75,12200.0,11.71,11.75,11.71,11.75,12200.0
2009-09-18 15:15:00,11.75,11.75,11.74,11.74,6600.0,11.75,11.75,11.74,11.74,6600.0
2009-09-18 15:20:00,11.75,11.75,11.73,11.74,23300.0,11.75,11.75,11.73,11.74,23300.0
2009-09-18 15:25:00,11.74,11.74,11.71,11.72,21900.0,11.74,11.74,11.71,11.72,21900.0
2009-09-18 15:30:00,11.72,11.74,11.71,11.74,20700.0,11.72,11.74,11.71,11.74,20700.0
2009-09-18 15:35:00,11.74,11.74,11.69,11.72,52400.0,11.74,11.74,11.69,11.72,52400.0
2009-09-18 15:40:00,11.71,11.73,11.69,11.71,43900.0,11.71,11.73,11.69,11.71,43900.0
2009-09-18 15:45:00,11.7,11.71,11.7,11.71,10600.0,11.7,11.71,11.7,11.71,10600.0
2009-09-18 15:50:00,11.71,11.76,11.71,11.72,86200.0,11.71,11.76,11.71,11.72,86200.0
2009-09-18 15:55:00,11.71,11.73,11.71,11.73,77700.0,11.71,11.73,11.71,11.73,77700.0
2009-09-21 09:30:00,11.31,11.43,11.16,11.36,106100.0,11.31,11.43,11.16,11.36,106100.0
2009-09-21 09:35:00,11.36,11.39,11.3,11.3,39600.0,11.36,11.39,11.3,11.3,39600.0
2009-09-21 09:40:00,11.3,11.43,11.29,11.4,55200.0,11.3,11.43,11.29,11.4,55200.0
2009-09-21 09:45:00,11.41,11.62,11.4,11.62,98700.0,11.41,11.62,11.4,11.62,98700.0
2009-09-21 09:50:00,11.38,11.63,11.38,11.52,106200.0,11.38,11.63,11.38,11.52,106200.0
2009-09-21 09:55:00,11.52,11.53,11.35,11.35,113600.0,11.52,11.53,11.35,11.35,113600.0
2009-09-21 10:00:00,11.35,11.36,11.26,11.3,68500.0,11.35,11.36,11.26,11.3,68500.0
2009-09-21 10:05:00,11.3,11.3,11.11,11.12,39200.0,11.3,11.3,11.11,11.12,39200.0
2009-09-21 10:10:00,11.11,11.2,11.05,11.17,34900.0,11.11,11.2,11.05,11.17,34900.0
2009-09-21 10:15:00,11.17,11.18,11.15,11.15,29800.0,11.17,11.18,11.15,11.15,29800.0
2009-09-21 10:20:00,11.16,11.24,11.15,11.15,31600.0,11.16,11.24,11.15,11.15,31600.0
2009-09-21 10:25:00,11.15,11.16,11.06,11.07,30000.0,11.15,11.16,11.06,11.07,30000.0
2009-09-21 10:30:00,11.06,11.12,11.04,11.1,52300.0,11.06,11.12,11.04,11.1,52300.0
2009-09-21 10:35:00,11.1,11.2,11.1,11.17,32300.0,11.1,11.2,11.1,11.17,32300.0
2009-09-21 10:40:00,11.17,11.17,11.08,11.08,53800.0,11.17,11.17,11.08,11.08,53800.0
2009-09-21 10:45:00,11.09,11.13,11.08,11.13,17800.0,11.09,11.13,11.08,11.13,17800.0
2009-09-21 10:50:00,11.14,11.15,11.08,11.12,19000.0,11.14,11.15,11.08,11.12,19000.0
2009-09-21 10:55:00,11.12,11.21,11.12,11.14,20100.0,11.12,11.21,11.12,11.14,20100.0
2009-09-21 11:00:00,11.14,11.17,11.08,11.16,31300.0,11.14,11.17,11.08,11.16,31300.0
2009-09-21 11:05:00,11.15,11.15,11.1,11.1,23500.0,11.15,11.15,11.1,11.1,23500.0
2009-09-21 11:10:00,11.1,11.11,11.04,11.06,54100.0,11.1,11.11,11.04,11.06,54100.0
2009-09-21 11:15:00,11.05,11.06,10.99,11.02,146900.0,11.05,11.06,10.99,11.02,146900.0
2009-09-21 11:20:00,11.02,11.04,11.01,11.03,39800.0,11.02,11.04,11.01,11.03,39800.0
2009-09-21 11:25:00,11.02,11.12,11.02,11.09,80300.0,11.02,11.12,11.02,11.09,80300.0
2009-09-21 11:30:00,11.09,11.18,11.09,11.15,67300.0,11.09,11.18,11.09,11.15,67300.0
2009-09-21 11:35:00,11.14,11.22,11.13,11.13,54900.0,11.14,11.22,11.13,11.13,54900.0
2009-09-21 11:40:00,11.14,11.14,11.1,11.11,19500.0,11.14,11.14,11.1,11.11,19500.0
2009-09-21 11:45:00,11.11,11.12,11.09,11.1,30800.0,11.11,11.12,11.09,11.1,30800.0
2009-09-21 11:50:00,11.11,11.12,11.07,11.1,63100.0,11.11,11.12,11.07,11.1,63100.0
2009-09-21 11:55:00,11.1,11.1,11.08,11.09,38400.0,11.1,11.1,11.08,11.09,38400.0
2009-09-21 12:00:00,11.1,11.12,11.08,11.08,54200.0,11.1,11.12,11.08,11.08,54200.0
2009-09-21 12:05:00,11.09,11.1,11.09,11.09,20200.0,11.09,11.1,11.09,11.09,20200.0
2009-09-21 12:10:00,11.09,11.12,11.08,11.1,33800.0,11.09,11.12,11.08,11.1,33800.0
2009-09-21 12:15:00,11.1,11.12,11.04,11.06,53400.0,11.1,11.12,11.04,11.06,53400.0
2009-09-21 12:20:00,11.05,11.08,11.04,11.06,81700.0,11.05,11.08,11.04,11.06,81700.0
2009-09-21 12:25:00,11.06,11.07,11.06,11.07,12000.0,11.06,11.07,11.06,11.07,12000.0
2009-09-21 12:30:00,11.07,11.11,11.06,11.09,25600.0,11.07,11.11,11.06,11.09,25600.0
2009-09-21 12:35:00,11.09,11.12,11.08,11.12,25100.0,11.09,11.12,11.08,11.12,25100.0
2009-09-21 12:40:00,11.12,11.12,11.11,11.11,3400.0,11.12,11.12,11.11,11.11,3400.0
2009-09-21 12:45:00,11.12,11.13,11.11,11.13,15400.0,11.12,11.13,11.11,11.13,15400.0
2009-09-21 12:50:00,11.13,11.14,11.11,11.14,45900.0,11.13,11.14,11.11,11.14,45900.0
2009-09-21 12:55:00,11.14,11.14,11.1,11.1,27000.0,11.14,11.14,11.1,11.1,27000.0
2009-09-21 13:00:00,11.11,11.11,11.05,11.1,70500.0,11.11,11.11,11.05,11.1,70500.0
2009-09-21 13:05:00,11.11,11.12,11.11,11.11,3400.0,11.11,11.12,11.11,11.11,3400.0
2009-09-21 13:10:00,11.12,11.12,11.11,11.11,9900.0,11.12,11.12,11.11,11.11,9900.0
2009-09-21 13:15:00,11.12,11.12,11.11,11.11,5400.0,11.12,11.12,11.11,11.11,5400.0
2009-09-21 13:20:00,11.12,11.12,11.11,11.12,8900.0,11.12,11.12,11.11,11.12,8900.0
2009-09-21 13:25:00,11.12,11.15,11.11,11.15,9900.0,11.12,11.15,11.11,11.15,9900.0
2009-09-21 13:30:00,11.15,11.16,11.15,11.15,9100.0,11.15,11.16,11.15,11.15,9100.0
2009-09-21 13:35:00,11.16,11.16,11.15,11.16,9200.0,11.16,11.16,11.15,11.16,9200.0
2009-09-21 13:40:00,11.16,11.16,11.15,11.16,15100.0,11.16,11.16,11.15,11.16,15100.0
2009-09-21 13:45:00,11.16,11.2,11.15,11.19,25100.0,11.16,11.2,11.15,11.19,25100.0
2009-09-21 13:50:00,11.19,11.2,11.18,11.19,17100.0,11.19,11.2,11.18,11.19,17100.0
2009-09-21 13:55:00,11.19,11.2,11.18,11.2,87200.0,11.19,11.2,11.18,11.2,87200.0
2009-09-21 14:00:00,11.2,11.22,11.2,11.22,9900.0,11.2,11.22,11.2,11.22,9900.0
2009-09-21 14:05:00,11.22,11.22,11.17,11.17,27600.0,11.22,11.22,11.17,11.17,27600.0
2009-09-21 14:10:00,11.18,11.18,11.16,11.16,15500.0,11.18,11.18,11.16,11.16,15500.0
2009-09-21 14:15:00,11.17,11.19,11.16,11.18,12000.0,11.17,11.19,11.16,11.18,12000.0
2009-09-21 14:20:00,11.19,11.22,11.18,11.2,128700.0,11.19,11.22,11.18,11.2,128700.0
2009-09-21 14:25:00,11.2,11.21,11.19,11.2,22700.0,11.2,11.21,11.19,11.2,22700.0
2009-09-21 14:30:00,11.2,11.22,11.19,11.19,46900.0,11.2,11.22,11.19,11.19,46900.0
2009-09-21 14:35:00,11.2,11.2,11.19,11.2,7800.0,11.2,11.2,11.19,11.2,7800.0
2009-09-21 14:40:00,11.2,11.25,11.19,11.24,37100.0,11.2,11.25,11.19,11.24,37100.0
2009-09-21 14:45:00,11.25,11.26,11.24,11.24,27200.0,11.25,11.26,11.24,11.24,27200.0
2009-09-21 14:50:00,11.25,11.29,11.24,11.25,43700.0,11.25,11.29,11.24,11.25,43700.0
2009-09-21 14:55:00,11.25,11.25,11.21,11.22,46400.0,11.25,11.25,11.21,11.22,46400.0
2009-09-21 15:00:00,11.21,11.23,11.21,11.23,19200.0,11.21,11.23,11.21,11.23,19200.0
2009-09-21 15:05:00,11.23,11.24,11.19,11.2,44800.0,11.23,11.24,11.19,11.2,44800.0
2009-09-21 15:10:00,11.19,11.2,11.12,11.13,103800.0,11.19,11.2,11.12,11.13,103800.0
2009-09-21 15:15:00,11.13,11.18,11.12,11.14,103000.0,11.13,11.18,11.12,11.14,103000.0
2009-09-21 15:20:00,11.15,11.18,11.15,11.18,19500.0,11.15,11.18,11.15,11.18,19500.0
2009-09-21 15:25:00,11.17,11.18,11.14,11.17,53900.0,11.17,11.18,11.14,11.17,53900.0
2009-09-21 15:30:00,11.17,11.18,11.12,11.17,66700.0,11.17,11.18,11.12,11.17,66700.0
2009-09-21 15:35:00,11.16,11.19,11.16,11.18,13500.0,11.16,11.19,11.16,11.18,13500.0
2009-09-21 15:40:00,11.19,11.2,11.18,11.2,28900.0,11.19,11.2,11.18,11.2,28900.0
2009-09-21 15:45:00,11.2,11.2,11.19,11.2,42400.0,11.2,11.2,11.19,11.2,42400.0
2009-09-21 15:50:00,11.19,11.2,11.17,11.17,72400.0,11.19,11.2,11.17,11.17,72400.0
2009-09-21 15:55:00,11.18,11.18,11.15,11.15,145700.0,11.18,11.18,11.15,11.15,145700.0
2009-09-22 09:30:00,11.23,11.51,11.23,11.4,80000.0,11.23,11.51,11.23,11.4,80000.0
2009-09-22 09:35:00,11.4,11.4,11.19,11.3,45700.0,11.4,11.4,11.19,11.3,45700.0
2009-09-22 09:40:00,11.3,11.37,11.27,11.34,39900.0,11.3,11.37,11.27,11.34,39900.0
2009-09-22 09:45:00,11.35,11.35,11.25,11.31,26900.0,11.35,11.35,11.25,11.31,26900.0
2009-09-22 09:50:00,11.31,11.42,11.28,11.42,32800.0,11.31,11.42,11.28,11.42,32800.0
2009-09-22 09:55:00,11.41,11.42,11.27,11.3,28000.0,11.41,11.42,11.27,11.3,28000.0
2009-09-22 10:00:00,11.31,11.36,11.26,11.34,57200.0,11.31,11.36,11.26,11.34,57200.0
2009-09-22 10:05:00,11.34,11.47,11.34,11.47,36800.0,11.34,11.47,11.34,11.47,36800.0
2009-09-22 10:10:00,11.47,11.52,11.47,11.49,40200.0,11.47,11.52,11.47,11.49,40200.0
2009-09-22 10:15:00,11.5,11.54,11.47,11.53,38700.0,11.5,11.54,11.47,11.53,38700.0
2009-09-22 10:20:00,11.49,11.5,11.42,11.48,36700.0,11.49,11.5,11.42,11.48,36700.0
2009-09-22 10:25:00,11.48,11.52,11.4,11.4,26600.0,11.48,11.52,11.4,11.4,26600.0
2009-09-22 10:30:00,11.4,11.43,11.37,11.39,21300.0,11.4,11.43,11.37,11.39,21300.0
2009-09-22 10:35:00,11.39,11.44,11.39,11.43,15700.0,11.39,11.44,11.39,11.43,15700.0
2009-09-22 10:40:00,11.43,11.44,11.42,11.43,9400.0,11.43,11.44,11.42,11.43,9400.0
2009-09-22 10:45:00,11.44,11.44,11.42,11.42,5500.0,11.44,11.44,11.42,11.42,5500.0
2009-09-22 10:50:00,11.42,11.46,11.42,11.46,11900.0,11.42,11.46,11.42,11.46,11900.0
2009-09-22 10:55:00,11.46,11.54,11.46,11.47,47300.0,11.46,11.54,11.46,11.47,47300.0
2009-09-22 11:00:00,11.47,11.5,11.45,11.47,22600.0,11.47,11.5,11.45,11.47,22600.0
2009-09-22 11:05:00,11.47,11.48,11.44,11.46,19000.0,11.47,11.48,11.44,11.46,19000.0
2009-09-22 11:10:00,11.48,11.53,11.48,11.5,35900.0,11.48,11.53,11.48,11.5,35900.0
2009-09-22 11:15:00,11.5,11.55,11.45,11.52,65000.0,11.5,11.55,11.45,11.52,65000.0
2009-09-22 11:20:00,11.53,11.53,11.46,11.49,16600.0,11.53,11.53,11.46,11.49,16600.0
2009-09-22 11:25:00,11.49,11.49,11.45,11.45,6300.0,11.49,11.49,11.45,11.45,6300.0
2009-09-22 11:30:00,11.46,11.47,11.45,11.47,1800.0,11.46,11.47,11.45,11.47,1800.0
2009-09-22 11:35:00,11.46,11.49,11.46,11.46,11300.0,11.46,11.49,11.46,11.46,11300.0
2009-09-22 11:40:00,11.46,11.56,11.46,11.55,32900.0,11.46,11.56,11.46,11.55,32900.0
2009-09-22 11:45:00,11.55,11.79,11.53,11.72,321000.0,11.55,11.79,11.53,11.72,321000.0
2009-09-22 11:50:00,11.71,11.72,11.63,11.69,106500.0,11.71,11.72,11.63,11.69,106500.0
2009-09-22 11:55:00,11.69,11.69,11.61,11.63,57700.0,11.69,11.69,11.61,11.63,57700.0
2009-09-22 12:00:00,11.64,11.69,11.64,11.69,61900.0,11.64,11.69,11.64,11.69,61900.0
2009-09-22 12:05:00,11.68,11.69,11.63,11.67,61600.0,11.68,11.69,11.63,11.67,61600.0
2009-09-22 12:10:00,11.67,11.69,11.64,11.65,7800.0,11.67,11.69,11.64,11.65,7800.0
2009-09-22 12:15:00,11.66,11.67,11.63,11.67,25200.0,11.66,11.67,11.63,11.67,25200.0
2009-09-22 12:20:00,11.67,11.7,11.63,11.68,28300.0,11.67,11.7,11.63,11.68,28300.0
2009-09-22 12:25:00,11.68,11.68,11.63,11.66,12200.0,11.68,11.68,11.63,11.66,12200.0
2009-09-22 12:30:00,11.66,11.66,11.63,11.63,17100.0,11.66,11.66,11.63,11.63,17100.0
2009-09-22 12:35:00,11.63,11.64,11.61,11.61,8000.0,11.63,11.64,11.61,11.61,8000.0
2009-09-22 12:40:00,11.61,11.63,11.61,11.62,5300.0,11.61,11.63,11.61,11.62,5300.0
2009-09-22 12:45:00,11.62,11.62,11.54,11.58,53500.0,11.62,11.62,11.54,11.58,53500.0
2009-09-22 12:50:00,11.58,11.65,11.58,11.62,32400.0,11.58,11.65,11.58,11.62,32400.0
2009-09-22 12:55:00,11.62,11.63,11.6,11.61,5400.0,11.62,11.63,11.6,11.61,5400.0
2009-09-22 13:00:00,11.61,11.61,11.58,11.59,10200.0,11.61,11.61,11.58,11.59,10200.0
2009-09-22 13:05:00,11.59,11.62,11.58,11.58,13100.0,11.59,11.62,11.58,11.58,13100.0
2009-09-22 13:10:00,11.59,11.64,11.56,11.6,19400.0,11.59,11.64,11.56,11.6,19400.0
2009-09-22 13:15:00,11.61,11.61,11.57,11.61,13000.0,11.61,11.61,11.57,11.61,13000.0
2009-09-22 13:20:00,11.62,11.62,11.56,11.6,46000.0,11.62,11.62,11.56,11.6,46000.0
2009-09-22 13:25:00,11.6,11.64,11.59,11.62,42000.0,11.6,11.64,11.59,11.62,42000.0
2009-09-22 13:30:00,11.62,11.62,11.6,11.61,6600.0,11.62,11.62,11.6,11.61,6600.0
2009-09-22 13:35:00,11.61,11.63,11.6,11.63,28300.0,11.61,11.63,11.6,11.63,28300.0
2009-09-22 13:40:00,11.62,11.68,11.61,11.67,22400.0,11.62,11.68,11.61,11.67,22400.0
2009-09-22 13:45:00,11.67,11.68,11.64,11.68,17900.0,11.67,11.68,11.64,11.68,17900.0
2009-09-22 13:50:00,11.68,11.69,11.61,11.61,31000.0,11.68,11.69,11.61,11.61,31000.0
2009-09-22 13:55:00,11.61,11.63,11.6,11.61,8600.0,11.61,11.63,11.6,11.61,8600.0
2009-09-22 14:00:00,11.61,11.66,11.61,11.66,6600.0,11.61,11.66,11.61,11.66,6600.0
2009-09-22 14:05:00,11.65,11.67,11.65,11.67,2500.0,11.65,11.67,11.65,11.67,2500.0
2009-09-22 14:10:00,11.66,11.67,11.6,11.64,21900.0,11.66,11.67,11.6,11.64,21900.0
2009-09-22 14:15:00,11.64,11.66,11.64,11.65,5500.0,11.64,11.66,11.64,11.65,5500.0
2009-09-22 14:20:00,11.66,11.66,11.61,11.61,8200.0,11.66,11.66,11.61,11.61,8200.0
2009-09-22 14:25:00,11.62,11.62,11.61,11.61,5800.0,11.62,11.62,11.61,11.61,5800.0
2009-09-22 14:30:00,11.62,11.65,11.62,11.64,12600.0,11.62,11.65,11.62,11.64,12600.0
2009-09-22 14:35:00,11.64,11.64,11.63,11.64,5000.0,11.64,11.64,11.63,11.64,5000.0
2009-09-22 14:40:00,11.64,11.66,11.63,11.64,7200.0,11.64,11.66,11.63,11.64,7200.0
2009-09-22 14:45:00,11.64,11.64,11.62,11.62,17000.0,11.64,11.64,11.62,11.62,17000.0
2009-09-22 14:50:00,11.62,11.63,11.61,11.61,6100.0,11.62,11.63,11.61,11.61,6100.0
2009-09-22 14:55:00,11.62,11.66,11.62,11.65,18600.0,11.62,11.66,11.62,11.65,18600.0
2009-09-22 15:00:00,11.66,11.69,11.65,11.69,69600.0,11.66,11.69,11.65,11.69,69600.0
2009-09-22 15:05:00,11.69,11.71,11.68,11.69,82100.0,11.69,11.71,11.68,11.69,82100.0
2009-09-22 15:10:00,11.69,11.7,11.66,11.66,13900.0,11.69,11.7,11.66,11.66,13900.0
2009-09-22 15:15:00,11.67,11.72,11.66,11.71,31100.0,11.67,11.72,11.66,11.71,31100.0
2009-09-22 15:20:00,11.71,11.74,11.7,11.73,30600.0,11.71,11.74,11.7,11.73,30600.0
2009-09-22 15:25:00,11.74,11.74,11.71,11.72,21800.0,11.74,11.74,11.71,11.72,21800.0
2009-09-22 15:30:00,11.72,11.75,11.71,11.72,32200.0,11.72,11.75,11.71,11.72,32200.0
2009-09-22 15:35:00,11.72,11.72,11.71,11.71,6400.0,11.72,11.72,11.71,11.71,6400.0
2009-09-22 15:40:00,11.71,11.73,11.7,11.7,43100.0,11.71,11.73,11.7,11.7,43100.0
2009-09-22 15:45:00,11.7,11.71,11.68,11.69,21400.0,11.7,11.71,11.68,11.69,21400.0
2009-09-22 15:50:00,11.69,11.7,11.68,11.69,42400.0,11.69,11.7,11.68,11.69,42400.0
2009-09-22 15:55:00,11.7,11.72,11.69,11.72,83200.0,11.7,11.72,11.69,11.72,83200.0
2009-09-23 09:30:00,11.68,11.73,11.62,11.71,24500.0,11.68,11.73,11.62,11.71,24500.0
2009-09-23 09:35:00,11.69,11.73,11.67,11.73,3500.0,11.69,11.73,11.67,11.73,3500.0
2009-09-23 09:40:00,11.73,11.87,11.73,11.86,31800.0,11.73,11.87,11.73,11.86,31800.0
2009-09-23 09:45:00,11.87,11.92,11.86,11.92,16600.0,11.87,11.92,11.86,11.92,16600.0
2009-09-23 09:50:00,11.92,11.92,11.83,11.84,20300.0,11.92,11.92,11.83,11.84,20300.0
2009-09-23 09:55:00,11.83,11.83,11.78,11.83,18800.0,11.83,11.83,11.78,11.83,18800.0
2009-09-23 10:00:00,11.84,11.85,11.76,11.83,20300.0,11.84,11.85,11.76,11.83,20300.0
2009-09-23 10:05:00,11.83,11.85,11.83,11.83,14300.0,11.83,11.85,11.83,11.83,14300.0
2009-09-23 10:10:00,11.83,11.86,11.83,11.84,8700.0,11.83,11.86,11.83,11.84,8700.0
2009-09-23 10:15:00,11.84,11.91,11.8,11.9,21800.0,11.84,11.91,11.8,11.9,21800.0
2009-09-23 10:20:00,11.9,11.9,11.85,11.87,20400.0,11.9,11.9,11.85,11.87,20400.0
2009-09-23 10:25:00,11.87,11.87,11.82,11.84,14300.0,11.87,11.87,11.82,11.84,14300.0
2009-09-23 10:30:00,11.84,11.84,11.78,11.82,23700.0,11.84,11.84,11.78,11.82,23700.0
2009-09-23 10:35:00,11.82,11.82,11.73,11.73,22000.0,11.82,11.82,11.73,11.73,22000.0
2009-09-23 10:40:00,11.73,11.75,11.69,11.72,19600.0,11.73,11.75,11.69,11.72,19600.0
2009-09-23 10:45:00,11.73,11.75,11.69,11.75,16400.0,11.73,11.75,11.69,11.75,16400.0
2009-09-23 10:50:00,11.75,11.76,11.72,11.75,21000.0,11.75,11.76,11.72,11.75,21000.0
2009-09-23 10:55:00,11.75,11.78,11.71,11.75,32700.0,11.75,11.78,11.71,11.75,32700.0
2009-09-23 11:00:00,11.75,11.75,11.74,11.75,17700.0,11.75,11.75,11.74,11.75,17700.0
2009-09-23 11:05:00,11.75,11.78,11.74,11.76,32800.0,11.75,11.78,11.74,11.76,32800.0
2009-09-23 11:10:00,11.76,11.77,11.73,11.77,28600.0,11.76,11.77,11.73,11.77,28600.0
2009-09-23 11:15:00,11.77,11.82,11.77,11.81,28600.0,11.77,11.82,11.77,11.81,28600.0
2009-09-23 11:20:00,11.82,11.9,11.82,11.89,94500.0,11.82,11.9,11.82,11.89,94500.0
2009-09-23 11:25:00,11.89,11.92,11.86,11.92,14200.0,11.89,11.92,11.86,11.92,14200.0
2009-09-23 11:30:00,11.92,11.93,11.86,11.87,26900.0,11.92,11.93,11.86,11.87,26900.0
2009-09-23 11:35:00,11.87,11.87,11.85,11.85,1900.0,11.87,11.87,11.85,11.85,1900.0
2009-09-23 11:40:00,11.86,11.89,11.84,11.89,16900.0,11.86,11.89,11.84,11.89,16900.0
2009-09-23 11:45:00,11.9,11.9,11.88,11.88,5700.0,11.9,11.9,11.88,11.88,5700.0
2009-09-23 11:50:00,11.89,11.89,11.84,11.85,7700.0,11.89,11.89,11.84,11.85,7700.0
2009-09-23 11:55:00,11.85,11.88,11.84,11.84,10100.0,11.85,11.88,11.84,11.84,10100.0
2009-09-23 12:00:00,11.85,11.86,11.84,11.86,6400.0,11.85,11.86,11.84,11.86,6400.0
2009-09-23 12:05:00,11.85,11.86,11.82,11.82,11700.0,11.85,11.86,11.82,11.82,11700.0
2009-09-23 12:10:00,11.82,11.83,11.76,11.79,17400.0,11.82,11.83,11.76,11.79,17400.0
2009-09-23 12:15:00,11.79,11.79,11.74,11.75,17000.0,11.79,11.79,11.74,11.75,17000.0
2009-09-23 12:20:00,11.75,11.76,11.74,11.75,12200.0,11.75,11.76,11.74,11.75,12200.0
2009-09-23 12:25:00,11.75,11.81,11.74,11.8,24200.0,11.75,11.81,11.74,11.8,24200.0
2009-09-23 12:30:00,11.81,11.82,11.77,11.79,16300.0,11.81,11.82,11.77,11.79,16300.0
2009-09-23 12:35:00,11.78,11.8,11.78,11.8,4400.0,11.78,11.8,11.78,11.8,4400.0
2009-09-23 12:40:00,11.8,11.83,11.79,11.8,13100.0,11.8,11.83,11.79,11.8,13100.0
2009-09-23 12:45:00,11.79,11.86,11.79,11.84,23300.0,11.79,11.86,11.79,11.84,23300.0
2009-09-23 12:50:00,11.84,11.84,11.79,11.81,21600.0,11.84,11.84,11.79,11.81,21600.0
2009-09-23 12:55:00,11.81,11.82,11.81,11.81,5200.0,11.81,11.82,11.81,11.81,5200.0
2009-09-23 13:00:00,11.82,11.85,11.81,11.82,21600.0,11.82,11.85,11.81,11.82,21600.0
2009-09-23 13:05:00,11.82,11.84,11.82,11.82,11600.0,11.82,11.84,11.82,11.82,11600.0
2009-09-23 13:10:00,11.82,11.84,11.82,11.83,7700.0,11.82,11.84,11.82,11.83,7700.0
2009-09-23 13:15:00,11.82,11.88,11.82,11.86,28300.0,11.82,11.88,11.82,11.86,28300.0
2009-09-23 13:20:00,11.86,11.86,11.83,11.84,11200.0,11.86,11.86,11.83,11.84,11200.0
2009-09-23 13:25:00,11.85,11.85,11.82,11.82,8500.0,11.85,11.85,11.82,11.82,8500.0
2009-09-23 13:30:00,11.82,11.82,11.79,11.8,10300.0,11.82,11.82,11.79,11.8,10300.0
2009-09-23 13:35:00,11.81,11.85,11.81,11.85,13700.0,11.81,11.85,11.81,11.85,13700.0
2009-09-23 13:40:00,11.85,11.85,11.84,11.84,2500.0,11.85,11.85,11.84,11.84,2500.0
2009-09-23 13:45:00,11.85,11.85,11.82,11.82,9500.0,11.85,11.85,11.82,11.82,9500.0
2009-09-23 13:50:00,11.82,11.85,11.8,11.85,15900.0,11.82,11.85,11.8,11.85,15900.0
2009-09-23 13:55:00,11.85,11.85,11.83,11.83,7300.0,11.85,11.85,11.83,11.83,7300.0
2009-09-23 14:00:00,11.83,11.85,11.81,11.84,16600.0,11.83,11.85,11.81,11.84,16600.0
2009-09-23 14:05:00,11.85,11.85,11.8,11.81,15500.0,11.85,11.85,11.8,11.81,15500.0
2009-09-23 14:10:00,11.82,11.85,11.77,11.85,17700.0,11.82,11.85,11.77,11.85,17700.0
2009-09-23 14:15:00,11.84,11.88,11.81,11.85,20300.0,11.84,11.88,11.81,11.85,20300.0
2009-09-23 14:20:00,11.86,11.94,11.78,11.81,55200.0,11.86,11.94,11.78,11.81,55200.0
2009-09-23 14:25:00,11.8,11.9,11.8,11.89,38900.0,11.8,11.9,11.8,11.89,38900.0
2009-09-23 14:30:00,11.89,11.96,11.85,11.93,29500.0,11.89,11.96,11.85,11.93,29500.0
2009-09-23 14:35:00,11.93,11.96,11.91,11.94,25200.0,11.93,11.96,11.91,11.94,25200.0
2009-09-23 14:40:00,11.95,11.96,11.88,11.88,17600.0,11.95,11.96,11.88,11.88,17600.0
2009-09-23 14:45:00,11.89,11.93,11.84,11.89,22500.0,11.89,11.93,11.84,11.89,22500.0
2009-09-23 14:50:00,11.89,12.01,11.89,12.0,37600.0,11.89,12.01,11.89,12.0,37600.0
2009-09-23 14:55:00,12.01,12.02,11.92,11.93,63400.0,12.01,12.02,11.92,11.93,63400.0
2009-09-23 15:00:00,11.94,12.02,11.94,12.0,29600.0,11.94,12.02,11.94,12.0,29600.0
2009-09-23 15:05:00,12.0,12.01,11.96,11.97,26800.0,12.0,12.01,11.96,11.97,26800.0
2009-09-23 15:10:00,11.97,11.98,11.91,11.91,34700.0,11.97,11.98,11.91,11.91,34700.0
2009-09-23 15:15:00,11.9,11.9,11.85,11.85,39300.0,11.9,11.9,11.85,11.85,39300.0
2009-09-23 15:20:00,11.86,11.89,11.84,11.86,67100.0,11.86,11.89,11.84,11.86,67100.0
2009-09-23 15:25:00,11.87,11.94,11.84,11.84,73900.0,11.87,11.94,11.84,11.84,73900.0
2009-09-23 15:30:00,11.84,11.85,11.77,11.79,40300.0,11.84,11.85,11.77,11.79,40300.0
2009-09-23 15:35:00,11.78,11.83,11.77,11.78,48900.0,11.78,11.83,11.77,11.78,48900.0
2009-09-23 15:40:00,11.79,11.81,11.77,11.79,27100.0,11.79,11.81,11.77,11.79,27100.0
2009-09-23 15:45:00,11.79,11.8,11.75,11.75,46700.0,11.79,11.8,11.75,11.75,46700.0
2009-09-23 15:50:00,11.76,11.79,11.73,11.74,79600.0,11.76,11.79,11.73,11.74,79600.0
2009-09-23 15:55:00,11.74,11.79,11.73,11.74,113500.0,11.74,11.79,11.73,11.74,113500.0
2009-09-24 09:30:00,11.73,11.87,11.72,11.86,30000.0,11.73,11.87,11.72,11.86,30000.0
2009-09-24 09:35:00,11.85,11.87,11.73,11.76,18200.0,11.85,11.87,11.73,11.76,18200.0
2009-09-24 09:40:00,11.77,11.77,11.73,11.74,14400.0,11.77,11.77,11.73,11.74,14400.0
2009-09-24 09:45:00,11.73,11.73,11.7,11.72,5200.0,11.73,11.73,11.7,11.72,5200.0
2009-09-24 09:50:00,11.73,11.76,11.71,11.72,12500.0,11.73,11.76,11.71,11.72,12500.0
2009-09-24 09:55:00,11.71,11.74,11.7,11.7,10200.0,11.71,11.74,11.7,11.7,10200.0
2009-09-24 10:00:00,11.7,11.73,11.65,11.7,34300.0,11.7,11.73,11.65,11.7,34300.0
2009-09-24 10:05:00,11.68,11.68,11.63,11.64,29700.0,11.68,11.68,11.63,11.64,29700.0
2009-09-24 10:10:00,11.65,11.66,11.63,11.63,13700.0,11.65,11.66,11.63,11.63,13700.0
2009-09-24 10:15:00,11.62,11.62,11.52,11.57,16500.0,11.62,11.62,11.52,11.57,16500.0
2009-09-24 10:20:00,11.57,11.64,11.54,11.61,36800.0,11.57,11.64,11.54,11.61,36800.0
2009-09-24 10:25:00,11.61,11.63,11.55,11.55,12400.0,11.61,11.63,11.55,11.55,12400.0
2009-09-24 10:30:00,11.55,11.55,11.49,11.53,19100.0,11.55,11.55,11.49,11.53,19100.0
2009-09-24 10:35:00,11.52,11.53,11.49,11.5,13100.0,11.52,11.53,11.49,11.5,13100.0
2009-09-24 10:40:00,11.5,11.51,11.42,11.46,18600.0,11.5,11.51,11.42,11.46,18600.0
2009-09-24 10:45:00,11.46,11.51,11.44,11.51,14000.0,11.46,11.51,11.44,11.51,14000.0
2009-09-24 10:50:00,11.52,11.52,11.47,11.51,10400.0,11.52,11.52,11.47,11.51,10400.0
2009-09-24 10:55:00,11.51,11.53,11.46,11.46,19200.0,11.51,11.53,11.46,11.46,19200.0
2009-09-24 11:00:00,11.47,11.47,11.4,11.43,16600.0,11.47,11.47,11.4,11.43,16600.0
2009-09-24 11:05:00,11.43,11.44,11.42,11.43,12000.0,11.43,11.44,11.42,11.43,12000.0
2009-09-24 11:10:00,11.43,11.49,11.42,11.49,11800.0,11.43,11.49,11.42,11.49,11800.0
2009-09-24 11:15:00,11.5,11.51,11.47,11.47,12800.0,11.5,11.51,11.47,11.47,12800.0
2009-09-24 11:20:00,11.48,11.48,11.45,11.45,9000.0,11.48,11.48,11.45,11.45,9000.0
2009-09-24 11:25:00,11.44,11.45,11.44,11.45,8500.0,11.44,11.45,11.44,11.45,8500.0
2009-09-24 11:30:00,11.45,11.47,11.45,11.47,3400.0,11.45,11.47,11.45,11.47,3400.0
2009-09-24 11:35:00,11.46,11.46,11.44,11.44,3200.0,11.46,11.46,11.44,11.44,3200.0
2009-09-24 11:40:00,11.44,11.44,11.43,11.43,1200.0,11.44,11.44,11.43,11.43,1200.0
2009-09-24 11:45:00,11.43,11.46,11.43,11.43,7900.0,11.43,11.46,11.43,11.43,7900.0
2009-09-24 11:50:00,11.43,11.43,11.35,11.38,11800.0,11.43,11.43,11.35,11.38,11800.0
2009-09-24 11:55:00,11.4,11.41,11.39,11.39,6200.0,11.4,11.41,11.39,11.39,6200.0
2009-09-24 12:00:00,11.39,11.4,11.39,11.4,800.0,11.39,11.4,11.39,11.4,800.0
2009-09-24 12:05:00,11.4,11.41,11.38,11.38,7800.0,11.4,11.41,11.38,11.38,7800.0
2009-09-24 12:10:00,11.39,11.39,11.37,11.37,4200.0,11.39,11.39,11.37,11.37,4200.0
2009-09-24 12:15:00,11.38,11.38,11.36,11.36,700.0,11.38,11.38,11.36,11.36,700.0
2009-09-24 12:20:00,11.36,11.36,11.33,11.34,16600.0,11.36,11.36,11.33,11.34,16600.0
2009-09-24 12:25:00,11.33,11.34,11.33,11.34,1800.0,11.33,11.34,11.33,11.34,1800.0
2009-09-24 12:30:00,11.33,11.34,11.33,11.33,5600.0,11.33,11.34,11.33,11.33,5600.0
2009-09-24 12:35:00,11.33,11.38,11.3,11.38,27700.0,11.33,11.38,11.3,11.38,27700.0
2009-09-24 12:40:00,11.37,11.39,11.36,11.39,12100.0,11.37,11.39,11.36,11.39,12100.0
2009-09-24 12:45:00,11.4,11.4,11.4,11.4,900.0,11.4,11.4,11.4,11.4,900.0
2009-09-24 12:50:00,11.41,11.43,11.41,11.43,1200.0,11.41,11.43,11.41,11.43,1200.0
2009-09-24 12:55:00,11.43,11.43,11.41,11.42,5100.0,11.43,11.43,11.41,11.42,5100.0
2009-09-24 13:00:00,11.41,11.45,11.41,11.43,8000.0,11.41,11.45,11.41,11.43,8000.0
2009-09-24 13:05:00,11.42,11.42,11.39,11.4,9700.0,11.42,11.42,11.39,11.4,9700.0
2009-09-24 13:10:00,11.4,11.4,11.38,11.39,30300.0,11.4,11.4,11.38,11.39,30300.0
2009-09-24 13:15:00,11.4,11.41,11.4,11.41,2300.0,11.4,11.41,11.4,11.41,2300.0
2009-09-24 13:20:00,11.41,11.41,11.41,11.41,1300.0,11.41,11.41,11.41,11.41,1300.0
2009-09-24 13:25:00,11.4,11.42,11.4,11.42,800.0,11.4,11.42,11.4,11.42,800.0
2009-09-24 13:30:00,11.42,11.42,11.41,11.42,1900.0,11.42,11.42,11.41,11.42,1900.0
2009-09-24 13:35:00,11.41,11.41,11.41,11.41,8700.0,11.41,11.41,11.41,11.41,8700.0
2009-09-24 13:40:00,11.41,11.44,11.39,11.4,16400.0,11.41,11.44,11.39,11.4,16400.0
2009-09-24 13:45:00,11.4,11.42,11.4,11.42,2900.0,11.4,11.42,11.4,11.42,2900.0
2009-09-24 13:50:00,11.43,11.43,11.41,11.41,3600.0,11.43,11.43,11.41,11.41,3600.0
2009-09-24 13:55:00,11.41,11.41,11.4,11.41,1200.0,11.41,11.41,11.4,11.41,1200.0
2009-09-24 14:00:00,11.4,11.43,11.4,11.43,6400.0,11.4,11.43,11.4,11.43,6400.0
2009-09-24 14:05:00,11.42,11.43,11.4,11.4,4000.0,11.42,11.43,11.4,11.4,4000.0
2009-09-24 14:10:00,11.39,11.4,11.39,11.4,800.0,11.39,11.4,11.39,11.4,800.0
2009-09-24 14:15:00,11.39,11.43,11.39,11.42,5900.0,11.39,11.43,11.39,11.42,5900.0
2009-09-24 14:20:00,11.42,11.42,11.37,11.37,4500.0,11.42,11.42,11.37,11.37,4500.0
2009-09-24 14:25:00,11.36,11.41,11.36,11.41,2600.0,11.36,11.41,11.36,11.41,2600.0
2009-09-24 14:30:00,11.41,11.43,11.41,11.43,6900.0,11.41,11.43,11.41,11.43,6900.0
2009-09-24 14:35:00,11.43,11.46,11.43,11.46,3200.0,11.43,11.46,11.43,11.46,3200.0
2009-09-24 14:40:00,11.45,11.45,11.36,11.37,17900.0,11.45,11.45,11.36,11.37,17900.0
2009-09-24 14:45:00,11.37,11.44,11.37,11.42,21000.0,11.37,11.44,11.37,11.42,21000.0
2009-09-24 14:50:00,11.42,11.44,11.41,11.43,10400.0,11.42,11.44,11.41,11.43,10400.0
2009-09-24 14:55:00,11.43,11.46,11.41,11.41,18800.0,11.43,11.46,11.41,11.41,18800.0
2009-09-24 15:00:00,11.42,11.49,11.42,11.44,14900.0,11.42,11.49,11.42,11.44,14900.0
2009-09-24 15:05:00,11.45,11.49,11.44,11.48,20300.0,11.45,11.49,11.44,11.48,20300.0
2009-09-24 15:10:00,11.49,11.49,11.45,11.49,12700.0,11.49,11.49,11.45,11.49,12700.0
2009-09-24 15:15:00,11.49,11.5,11.43,11.43,17700.0,11.49,11.5,11.43,11.43,17700.0
2009-09-24 15:20:00,11.43,11.46,11.4,11.43,46400.0,11.43,11.46,11.4,11.43,46400.0
2009-09-24 15:25:00,11.43,11.43,11.38,11.38,25300.0,11.43,11.43,11.38,11.38,25300.0
2009-09-24 15:30:00,11.39,11.43,11.39,11.41,12300.0,11.39,11.43,11.39,11.41,12300.0
2009-09-24 15:35:00,11.42,11.44,11.41,11.41,8300.0,11.42,11.44,11.41,11.41,8300.0
2009-09-24 15:40:00,11.41,11.42,11.4,11.42,7100.0,11.41,11.42,11.4,11.42,7100.0
2009-09-24 15:45:00,11.42,11.45,11.42,11.44,20100.0,11.42,11.45,11.42,11.44,20100.0
2009-09-24 15:50:00,11.45,11.47,11.43,11.45,56300.0,11.45,11.47,11.43,11.45,56300.0
2009-09-24 15:55:00,11.44,11.45,11.42,11.43,46600.0,11.44,11.45,11.42,11.43,46600.0
2009-09-25 09:30:00,11.42,11.42,11.24,11.26,19300.0,11.42,11.42,11.24,11.26,19300.0
2009-09-25 09:35:00,11.23,11.28,11.22,11.27,4200.0,11.23,11.28,11.22,11.27,4200.0
2009-09-25 09:40:00,11.25,11.35,11.25,11.34,6200.0,11.25,11.35,11.25,11.34,6200.0
2009-09-25 09:45:00,11.35,11.36,11.3,11.3,9100.0,11.35,11.36,11.3,11.3,9100.0
2009-09-25 09:50:00,11.3,11.31,11.28,11.28,8000.0,11.3,11.31,11.28,11.28,8000.0
2009-09-25 09:55:00,11.29,11.36,11.28,11.33,7600.0,11.29,11.36,11.28,11.33,7600.0
2009-09-25 10:00:00,11.32,11.33,11.25,11.31,18300.0,11.32,11.33,11.25,11.31,18300.0
2009-09-25 10:05:00,11.33,11.34,11.3,11.33,5400.0,11.33,11.34,11.3,11.33,5400.0
2009-09-25 10:10:00,11.32,11.37,11.32,11.36,4200.0,11.32,11.37,11.32,11.36,4200.0
2009-09-25 10:15:00,11.36,11.38,11.35,11.38,3800.0,11.36,11.38,11.35,11.38,3800.0
2009-09-25 10:20:00,11.36,11.38,11.34,11.34,6700.0,11.36,11.38,11.34,11.34,6700.0
2009-09-25 10:25:00,11.35,11.38,11.34,11.36,8100.0,11.35,11.38,11.34,11.36,8100.0
2009-09-25 10:30:00,11.36,11.38,11.34,11.37,10100.0,11.36,11.38,11.34,11.37,10100.0
2009-09-25 10:35:00,11.38,11.38,11.31,11.32,7900.0,11.38,11.38,11.31,11.32,7900.0
2009-09-25 10:40:00,11.33,11.33,11.32,11.32,7600.0,11.33,11.33,11.32,11.32,7600.0
2009-09-25 10:45:00,11.33,11.33,11.27,11.28,10600.0,11.33,11.33,11.27,11.28,10600.0
2009-09-25 10:50:00,11.28,11.3,11.24,11.25,24700.0,11.28,11.3,11.24,11.25,24700.0
2009-09-25 10:55:00,11.25,11.27,11.24,11.24,23800.0,11.25,11.27,11.24,11.24,23800.0
2009-09-25 11:00:00,11.25,11.25,11.19,11.22,31200.0,11.25,11.25,11.19,11.22,31200.0
2009-09-25 11:05:00,11.22,11.22,11.2,11.21,30100.0,11.22,11.22,11.2,11.21,30100.0
2009-09-25 11:10:00,11.21,11.22,11.15,11.17,34200.0,11.21,11.22,11.15,11.17,34200.0
2009-09-25 11:15:00,11.17,11.18,11.17,11.18,5900.0,11.17,11.18,11.17,11.18,5900.0
2009-09-25 11:20:00,11.18,11.19,11.17,11.19,28800.0,11.18,11.19,11.17,11.19,28800.0
2009-09-25 11:25:00,11.19,11.2,11.18,11.2,11800.0,11.19,11.2,11.18,11.2,11800.0
2009-09-25 11:30:00,11.2,11.23,11.18,11.19,15500.0,11.2,11.23,11.18,11.19,15500.0
2009-09-25 11:35:00,11.2,11.2,11.16,11.17,28600.0,11.2,11.2,11.16,11.17,28600.0
2009-09-25 11:40:00,11.17,11.18,11.12,11.12,12600.0,11.17,11.18,11.12,11.12,12600.0
2009-09-25 11:45:00,11.13,11.13,11.12,11.13,8000.0,11.13,11.13,11.12,11.13,8000.0
2009-09-25 11:50:00,11.14,11.15,11.13,11.14,31400.0,11.14,11.15,11.13,11.14,31400.0
2009-09-25 11:55:00,11.15,11.18,11.14,11.14,40800.0,11.15,11.18,11.14,11.14,40800.0
2009-09-25 12:00:00,11.13,11.13,11.11,11.12,12600.0,11.13,11.13,11.11,11.12,12600.0
2009-09-25 12:05:00,11.13,11.14,11.13,11.14,1800.0,11.13,11.14,11.13,11.14,1800.0
2009-09-25 12:10:00,11.15,11.17,11.15,11.17,4300.0,11.15,11.17,11.15,11.17,4300.0
2009-09-25 12:15:00,11.17,11.17,11.11,11.12,25100.0,11.17,11.17,11.11,11.12,25100.0
2009-09-25 12:20:00,11.11,11.13,11.1,11.13,14200.0,11.11,11.13,11.1,11.13,14200.0
2009-09-25 12:25:00,11.14,11.18,11.14,11.18,4900.0,11.14,11.18,11.14,11.18,4900.0
2009-09-25 12:30:00,11.19,11.19,11.18,11.19,900.0,11.19,11.19,11.18,11.19,900.0
2009-09-25 12:35:00,11.19,11.21,11.18,11.21,6300.0,11.19,11.21,11.18,11.21,6300.0
2009-09-25 12:40:00,11.2,11.24,11.18,11.24,18400.0,11.2,11.24,11.18,11.24,18400.0
2009-09-25 12:45:00,11.24,11.25,11.23,11.25,6100.0,11.24,11.25,11.23,11.25,6100.0
2009-09-25 12:50:00,11.25,11.25,11.24,11.25,4000.0,11.25,11.25,11.24,11.25,4000.0
2009-09-25 12:55:00,11.25,11.25,11.24,11.25,3300.0,11.25,11.25,11.24,11.25,3300.0
2009-09-25 13:00:00,11.25,11.25,11.24,11.25,3900.0,11.25,11.25,11.24,11.25,3900.0
2009-09-25 13:05:00,11.25,11.25,11.21,11.22,6700.0,11.25,11.25,11.21,11.22,6700.0
2009-09-25 13:10:00,11.21,11.24,11.21,11.23,7600.0,11.21,11.24,11.21,11.23,7600.0
2009-09-25 13:15:00,11.23,11.24,11.22,11.22,9400.0,11.23,11.24,11.22,11.22,9400.0
2009-09-25 13:20:00,11.21,11.22,11.21,11.21,4200.0,11.21,11.22,11.21,11.21,4200.0
2009-09-25 13:25:00,11.21,11.24,11.21,11.21,22100.0,11.21,11.24,11.21,11.21,22100.0
2009-09-25 13:30:00,11.21,11.23,11.21,11.23,4800.0,11.21,11.23,11.21,11.23,4800.0
2009-09-25 13:35:00,11.22,11.22,11.22,11.22,400.0,11.22,11.22,11.22,11.22,400.0
2009-09-25 13:40:00,11.23,11.23,11.22,11.23,3200.0,11.23,11.23,11.22,11.23,3200.0
2009-09-25 13:45:00,11.23,11.26,11.23,11.26,9900.0,11.23,11.26,11.23,11.26,9900.0
2009-09-25 13:50:00,11.26,11.26,11.25,11.26,2900.0,11.26,11.26,11.25,11.26,2900.0
2009-09-25 13:55:00,11.26,11.27,11.24,11.27,13100.0,11.26,11.27,11.24,11.27,13100.0
2009-09-25 14:00:00,11.28,11.28,11.24,11.26,24300.0,11.28,11.28,11.24,11.26,24300.0
2009-09-25 14:05:00,11.26,11.28,11.26,11.27,3600.0,11.26,11.28,11.26,11.27,3600.0
2009-09-25 14:10:00,11.28,11.29,11.27,11.27,18300.0,11.28,11.29,11.27,11.27,18300.0
2009-09-25 14:15:00,11.26,11.27,11.24,11.24,4500.0,11.26,11.27,11.24,11.24,4500.0
2009-09-25 14:20:00,11.25,11.26,11.25,11.26,3600.0,11.25,11.26,11.25,11.26,3600.0
2009-09-25 14:25:00,11.25,11.26,11.24,11.26,31700.0,11.25,11.26,11.24,11.26,31700.0
2009-09-25 14:30:00,11.26,11.26,11.25,11.25,14200.0,11.26,11.26,11.25,11.25,14200.0
2009-09-25 14:35:00,11.25,11.25,11.23,11.24,17400.0,11.25,11.25,11.23,11.24,17400.0
2009-09-25 14:40:00,11.24,11.27,11.24,11.25,25200.0,11.24,11.27,11.24,11.25,25200.0
2009-09-25 14:45:00,11.25,11.25,11.22,11.22,6100.0,11.25,11.25,11.22,11.22,6100.0
2009-09-25 14:50:00,11.22,11.27,11.2,11.27,15700.0,11.22,11.27,11.2,11.27,15700.0
2009-09-25 14:55:00,11.27,11.28,11.26,11.26,7200.0,11.27,11.28,11.26,11.26,7200.0
2009-09-25 15:00:00,11.26,11.26,11.23,11.23,7400.0,11.26,11.26,11.23,11.23,7400.0
2009-09-25 15:05:00,11.23,11.24,11.23,11.23,4600.0,11.23,11.24,11.23,11.23,4600.0
2009-09-25 15:10:00,11.23,11.26,11.23,11.26,16500.0,11.23,11.26,11.23,11.26,16500.0
2009-09-25 15:15:00,11.26,11.26,11.24,11.24,5700.0,11.26,11.26,11.24,11.24,5700.0
2009-09-25 15:20:00,11.24,11.25,11.22,11.22,10100.0,11.24,11.25,11.22,11.22,10100.0
2009-09-25 15:25:00,11.23,11.27,11.2,11.25,31400.0,11.23,11.27,11.2,11.25,31400.0
2009-09-25 15:30:00,11.25,11.26,11.24,11.26,18900.0,11.25,11.26,11.24,11.26,18900.0
2009-09-25 15:35:00,11.26,11.26,11.21,11.23,17800.0,11.26,11.26,11.21,11.23,17800.0
2009-09-25 15:40:00,11.23,11.23,11.21,11.21,14800.0,11.23,11.23,11.21,11.21,14800.0
2009-09-25 15:45:00,11.21,11.23,11.2,11.23,27600.0,11.21,11.23,11.2,11.23,27600.0
2009-09-25 15:50:00,11.23,11.25,11.23,11.23,25500.0,11.23,11.25,11.23,11.23,25500.0
2009-09-25 15:55:00,11.23,11.25,11.21,11.25,82000.0,11.23,11.25,11.21,11.25,82000.0
2009-09-28 09:35:00,11.32,11.33,11.31,11.31,1400.0,11.32,11.33,11.31,11.31,1400.0
2009-09-28 09:40:00,11.31,11.4,11.31,11.39,13800.0,11.31,11.4,11.31,11.39,13800.0
2009-09-28 09:45:00,11.4,11.44,11.4,11.42,16300.0,11.4,11.44,11.4,11.42,16300.0
2009-09-28 09:50:00,11.44,11.52,11.44,11.51,17700.0,11.44,11.52,11.44,11.51,17700.0
2009-09-28 09:55:00,11.51,11.52,11.47,11.47,3300.0,11.51,11.52,11.47,11.47,3300.0
2009-09-28 10:00:00,11.48,11.56,11.48,11.5,15500.0,11.48,11.56,11.48,11.5,15500.0
2009-09-28 10:05:00,11.5,11.53,11.48,11.51,8100.0,11.5,11.53,11.48,11.51,8100.0
2009-09-28 10:10:00,11.5,11.52,11.5,11.52,3000.0,11.5,11.52,11.5,11.52,3000.0
2009-09-28 10:15:00,11.51,11.54,11.51,11.53,6300.0,11.51,11.54,11.51,11.53,6300.0
2009-09-28 10:20:00,11.53,11.54,11.52,11.54,6300.0,11.53,11.54,11.52,11.54,6300.0
2009-09-28 10:25:00,11.54,11.54,11.53,11.54,6900.0,11.54,11.54,11.53,11.54,6900.0
2009-09-28 10:30:00,11.54,11.54,11.53,11.54,11700.0,11.54,11.54,11.53,11.54,11700.0
2009-09-28 10:35:00,11.54,11.55,11.53,11.53,5300.0,11.54,11.55,11.53,11.53,5300.0
2009-09-28 10:40:00,11.53,11.54,11.52,11.54,6200.0,11.53,11.54,11.52,11.54,6200.0
2009-09-28 10:45:00,11.54,11.55,11.53,11.55,2600.0,11.54,11.55,11.53,11.55,2600.0
2009-09-28 10:50:00,11.55,11.57,11.5,11.5,16500.0,11.55,11.57,11.5,11.5,16500.0
2009-09-28 10:55:00,11.5,11.54,11.5,11.54,5300.0,11.5,11.54,11.5,11.54,5300.0
2009-09-28 11:00:00,11.54,11.55,11.54,11.54,1200.0,11.54,11.55,11.54,11.54,1200.0
2009-09-28 11:05:00,11.54,11.56,11.53,11.56,6400.0,11.54,11.56,11.53,11.56,6400.0
2009-09-28 11:10:00,11.56,11.57,11.53,11.54,5100.0,11.56,11.57,11.53,11.54,5100.0
2009-09-28 11:15:00,11.53,11.54,11.52,11.52,1500.0,11.53,11.54,11.52,11.52,1500.0
2009-09-28 11:20:00,11.52,11.57,11.52,11.56,3900.0,11.52,11.57,11.52,11.56,3900.0
2009-09-28 11:25:00,11.55,11.6,11.55,11.6,5000.0,11.55,11.6,11.55,11.6,5000.0
2009-09-28 11:30:00,11.59,11.6,11.56,11.59,6500.0,11.59,11.6,11.56,11.59,6500.0
2009-09-28 11:35:00,11.59,11.59,11.59,11.59,800.0,11.59,11.59,11.59,11.59,800.0
2009-09-28 11:40:00,11.59,11.59,11.59,11.59,1000.0,11.59,11.59,11.59,11.59,1000.0
2009-09-28 11:45:00,11.58,11.58,11.58,11.58,3600.0,11.58,11.58,11.58,11.58,3600.0
2009-09-28 11:50:00,11.58,11.6,11.58,11.6,2100.0,11.58,11.6,11.58,11.6,2100.0
2009-09-28 11:55:00,11.6,11.6,11.57,11.57,1100.0,11.6,11.6,11.57,11.57,1100.0
2009-09-28 12:00:00,11.57,11.57,11.54,11.54,9400.0,11.57,11.57,11.54,11.54,9400.0
2009-09-28 12:05:00,11.54,11.58,11.54,11.57,6200.0,11.54,11.58,11.54,11.57,6200.0
2009-09-28 12:10:00,11.56,11.56,11.54,11.55,1900.0,11.56,11.56,11.54,11.55,1900.0
2009-09-28 12:15:00,11.55,11.55,11.54,11.54,1900.0,11.55,11.55,11.54,11.54,1900.0
2009-09-28 12:20:00,11.55,11.55,11.54,11.55,600.0,11.55,11.55,11.54,11.55,600.0
2009-09-28 12:25:00,11.55,11.56,11.53,11.54,8000.0,11.55,11.56,11.53,11.54,8000.0
2009-09-28 12:30:00,11.54,11.54,11.51,11.52,7400.0,11.54,11.54,11.51,11.52,7400.0
2009-09-28 12:35:00,11.52,11.52,11.52,11.52,600.0,11.52,11.52,11.52,11.52,600.0
2009-09-28 12:40:00,11.51,11.55,11.51,11.55,5200.0,11.51,11.55,11.51,11.55,5200.0
2009-09-28 12:45:00,11.55,11.55,11.54,11.55,1300.0,11.55,11.55,11.54,11.55,1300.0
2009-09-28 12:50:00,11.55,11.55,11.54,11.55,7700.0,11.55,11.55,11.54,11.55,7700.0
2009-09-28 12:55:00,11.55,11.55,11.51,11.53,7500.0,11.55,11.55,11.51,11.53,7500.0
2009-09-28 13:00:00,11.52,11.53,11.52,11.53,1600.0,11.52,11.53,11.52,11.53,1600.0
2009-09-28 13:05:00,11.53,11.53,11.52,11.53,5200.0,11.53,11.53,11.52,11.53,5200.0
2009-09-28 13:10:00,11.53,11.53,11.52,11.53,2600.0,11.53,11.53,11.52,11.53,2600.0
2009-09-28 13:15:00,11.53,11.55,11.52,11.54,2100.0,11.53,11.55,11.52,11.54,2100.0
2009-09-28 13:20:00,11.54,11.54,11.52,11.53,2300.0,11.54,11.54,11.52,11.53,2300.0
2009-09-28 13:25:00,11.53,11.54,11.52,11.54,2300.0,11.53,11.54,11.52,11.54,2300.0
2009-09-28 13:30:00,11.54,11.56,11.54,11.56,800.0,11.54,11.56,11.54,11.56,800.0
2009-09-28 13:35:00,11.56,11.56,11.55,11.56,2800.0,11.56,11.56,11.55,11.56,2800.0
2009-09-28 13:40:00,11.57,11.58,11.56,11.58,3100.0,11.57,11.58,11.56,11.58,3100.0
2009-09-28 13:45:00,11.57,11.57,11.55,11.56,4000.0,11.57,11.57,11.55,11.56,4000.0
2009-09-28 13:50:00,11.56,11.56,11.53,11.53,7000.0,11.56,11.56,11.53,11.53,7000.0
2009-09-28 13:55:00,11.53,11.53,11.52,11.53,1100.0,11.53,11.53,11.52,11.53,1100.0
2009-09-28 14:00:00,11.53,11.54,11.53,11.53,3300.0,11.53,11.54,11.53,11.53,3300.0
2009-09-28 14:05:00,11.53,11.54,11.49,11.49,10300.0,11.53,11.54,11.49,11.49,10300.0
2009-09-28 14:10:00,11.49,11.52,11.49,11.52,4300.0,11.49,11.52,11.49,11.52,4300.0
2009-09-28 14:15:00,11.52,11.53,11.52,11.53,3800.0,11.52,11.53,11.52,11.53,3800.0
2009-09-28 14:20:00,11.54,11.55,11.53,11.54,4200.0,11.54,11.55,11.53,11.54,4200.0
2009-09-28 14:25:00,11.55,11.55,11.53,11.53,8000.0,11.55,11.55,11.53,11.53,8000.0
2009-09-28 14:30:00,11.53,11.55,11.52,11.52,13600.0,11.53,11.55,11.52,11.52,13600.0
2009-09-28 14:35:00,11.52,11.53,11.52,11.53,6700.0,11.52,11.53,11.52,11.53,6700.0
2009-09-28 14:40:00,11.54,11.56,11.54,11.56,7900.0,11.54,11.56,11.54,11.56,7900.0
2009-09-28 14:45:00,11.55,11.55,11.53,11.54,3200.0,11.55,11.55,11.53,11.54,3200.0
2009-09-28 14:50:00,11.54,11.54,11.53,11.53,2000.0,11.54,11.54,11.53,11.53,2000.0
2009-09-28 14:55:00,11.53,11.54,11.5,11.5,7100.0,11.53,11.54,11.5,11.5,7100.0
2009-09-28 15:00:00,11.5,11.51,11.47,11.51,19200.0,11.5,11.51,11.47,11.51,19200.0
2009-09-28 15:05:00,11.5,11.53,11.5,11.53,8700.0,11.5,11.53,11.5,11.53,8700.0
2009-09-28 15:10:00,11.54,11.55,11.53,11.54,13300.0,11.54,11.55,11.53,11.54,13300.0
2009-09-28 15:15:00,11.54,11.54,11.53,11.54,2800.0,11.54,11.54,11.53,11.54,2800.0
2009-09-28 15:20:00,11.54,11.54,11.53,11.53,3700.0,11.54,11.54,11.53,11.53,3700.0
2009-09-28 15:25:00,11.54,11.54,11.52,11.52,5900.0,11.54,11.54,11.52,11.52,5900.0
2009-09-28 15:30:00,11.52,11.53,11.51,11.51,8800.0,11.52,11.53,11.51,11.51,8800.0
2009-09-28 15:35:00,11.52,11.52,11.5,11.5,3500.0,11.52,11.52,11.5,11.5,3500.0
2009-09-28 15:40:00,11.5,11.51,11.47,11.49,27000.0,11.5,11.51,11.47,11.49,27000.0
2009-09-28 15:45:00,11.48,11.48,11.42,11.44,94700.0,11.48,11.48,11.42,11.44,94700.0
2009-09-28 15:50:00,11.45,11.5,11.44,11.5,30000.0,11.45,11.5,11.44,11.5,30000.0
2009-09-28 15:55:00,11.5,11.52,11.49,11.52,70500.0,11.5,11.52,11.49,11.52,70500.0
2009-09-29 09:30:00,11.55,11.62,11.5,11.61,20000.0,11.55,11.62,11.5,11.61,20000.0
2009-09-29 09:35:00,11.61,11.63,11.57,11.6,20000.0,11.61,11.63,11.57,11.6,20000.0
2009-09-29 09:40:00,11.6,11.61,11.6,11.6,4900.0,11.6,11.61,11.6,11.6,4900.0
2009-09-29 09:45:00,11.6,11.61,11.59,11.6,21800.0,11.6,11.61,11.59,11.6,21800.0
2009-09-29 09:50:00,11.58,11.64,11.58,11.6,24300.0,11.58,11.64,11.58,11.6,24300.0
2009-09-29 09:55:00,11.6,11.63,11.59,11.63,59300.0,11.6,11.63,11.59,11.63,59300.0
2009-09-29 10:00:00,11.62,11.63,11.51,11.53,76200.0,11.62,11.63,11.51,11.53,76200.0
2009-09-29 10:05:00,11.52,11.54,11.5,11.51,12100.0,11.52,11.54,11.5,11.51,12100.0
2009-09-29 10:10:00,11.52,11.57,11.5,11.57,5600.0,11.52,11.57,11.5,11.57,5600.0
2009-09-29 10:15:00,11.57,11.6,11.54,11.56,20300.0,11.57,11.6,11.54,11.56,20300.0
2009-09-29 10:20:00,11.55,11.57,11.54,11.55,27900.0,11.55,11.57,11.54,11.55,27900.0
2009-09-29 10:25:00,11.54,11.55,11.51,11.52,12200.0,11.54,11.55,11.51,11.52,12200.0
2009-09-29 10:30:00,11.52,11.52,11.51,11.51,3700.0,11.52,11.52,11.51,11.51,3700.0
2009-09-29 10:35:00,11.51,11.53,11.5,11.51,12000.0,11.51,11.53,11.5,11.51,12000.0
2009-09-29 10:40:00,11.52,11.57,11.52,11.55,20400.0,11.52,11.57,11.52,11.55,20400.0
2009-09-29 10:45:00,11.55,11.6,11.54,11.54,22600.0,11.55,11.6,11.54,11.54,22600.0
2009-09-29 10:50:00,11.53,11.54,11.52,11.54,14400.0,11.53,11.54,11.52,11.54,14400.0
2009-09-29 10:55:00,11.54,11.54,11.53,11.53,14100.0,11.54,11.54,11.53,11.53,14100.0
2009-09-29 11:00:00,11.53,11.54,11.52,11.53,13200.0,11.53,11.54,11.52,11.53,13200.0
2009-09-29 11:05:00,11.52,11.55,11.52,11.53,19800.0,11.52,11.55,11.52,11.53,19800.0
2009-09-29 11:10:00,11.55,11.55,11.52,11.52,10900.0,11.55,11.55,11.52,11.52,10900.0
2009-09-29 11:15:00,11.52,11.53,11.52,11.52,1800.0,11.52,11.53,11.52,11.52,1800.0
2009-09-29 11:20:00,11.53,11.53,11.52,11.52,5100.0,11.53,11.53,11.52,11.52,5100.0
2009-09-29 11:25:00,11.52,11.57,11.52,11.55,15200.0,11.52,11.57,11.52,11.55,15200.0
2009-09-29 11:30:00,11.55,11.57,11.54,11.57,10000.0,11.55,11.57,11.54,11.57,10000.0
2009-09-29 11:35:00,11.56,11.57,11.49,11.49,14200.0,11.56,11.57,11.49,11.49,14200.0
2009-09-29 11:40:00,11.49,11.49,11.48,11.49,1900.0,11.49,11.49,11.48,11.49,1900.0
2009-09-29 11:45:00,11.49,11.49,11.42,11.48,28700.0,11.49,11.49,11.42,11.48,28700.0
2009-09-29 11:50:00,11.48,11.49,11.45,11.45,5300.0,11.48,11.49,11.45,11.45,5300.0
2009-09-29 11:55:00,11.46,11.46,11.44,11.44,1500.0,11.46,11.46,11.44,11.44,1500.0
2009-09-29 12:00:00,11.45,11.47,11.45,11.47,3000.0,11.45,11.47,11.45,11.47,3000.0
2009-09-29 12:05:00,11.46,11.46,11.43,11.44,2400.0,11.46,11.46,11.43,11.44,2400.0
2009-09-29 12:10:00,11.44,11.47,11.41,11.47,5500.0,11.44,11.47,11.41,11.47,5500.0
2009-09-29 12:15:00,11.47,11.48,11.45,11.45,2700.0,11.47,11.48,11.45,11.45,2700.0
2009-09-29 12:20:00,11.44,11.44,11.42,11.42,2200.0,11.44,11.44,11.42,11.42,2200.0
2009-09-29 12:25:00,11.42,11.45,11.4,11.43,5400.0,11.42,11.45,11.4,11.43,5400.0
2009-09-29 12:30:00,11.45,11.49,11.45,11.49,10800.0,11.45,11.49,11.45,11.49,10800.0
2009-09-29 12:35:00,11.49,11.49,11.49,11.49,900.0,11.49,11.49,11.49,11.49,900.0
2009-09-29 12:40:00,11.49,11.5,11.49,11.49,900.0,11.49,11.5,11.49,11.49,900.0
2009-09-29 12:45:00,11.49,11.51,11.49,11.5,3700.0,11.49,11.51,11.49,11.5,3700.0
2009-09-29 12:50:00,11.5,11.52,11.48,11.52,6400.0,11.5,11.52,11.48,11.52,6400.0
2009-09-29 12:55:00,11.51,11.51,11.48,11.49,3300.0,11.51,11.51,11.48,11.49,3300.0
2009-09-29 13:00:00,11.5,11.5,11.49,11.49,4100.0,11.5,11.5,11.49,11.49,4100.0
2009-09-29 13:05:00,11.48,11.49,11.48,11.49,13900.0,11.48,11.49,11.48,11.49,13900.0
2009-09-29 13:10:00,11.48,11.5,11.48,11.48,4800.0,11.48,11.5,11.48,11.48,4800.0
2009-09-29 13:15:00,11.48,11.49,11.45,11.45,15200.0,11.48,11.49,11.45,11.45,15200.0
2009-09-29 13:20:00,11.44,11.48,11.43,11.48,6000.0,11.44,11.48,11.43,11.48,6000.0
2009-09-29 13:25:00,11.48,11.48,11.47,11.47,1600.0,11.48,11.48,11.47,11.47,1600.0
2009-09-29 13:30:00,11.46,11.46,11.46,11.46,2300.0,11.46,11.46,11.46,11.46,2300.0
2009-09-29 13:35:00,11.46,11.47,11.44,11.47,14200.0,11.46,11.47,11.44,11.47,14200.0
2009-09-29 13:40:00,11.45,11.48,11.45,11.48,3100.0,11.45,11.48,11.45,11.48,3100.0
2009-09-29 13:45:00,11.48,11.48,11.47,11.47,2000.0,11.48,11.48,11.47,11.47,2000.0
2009-09-29 13:50:00,11.48,11.5,11.47,11.47,3700.0,11.48,11.5,11.47,11.47,3700.0
2009-09-29 13:55:00,11.48,11.48,11.46,11.47,2000.0,11.48,11.48,11.46,11.47,2000.0
2009-09-29 14:00:00,11.46,11.48,11.43,11.43,9100.0,11.46,11.48,11.43,11.43,9100.0
2009-09-29 14:05:00,11.44,11.44,11.41,11.41,5600.0,11.44,11.44,11.41,11.41,5600.0
2009-09-29 14:10:00,11.41,11.41,11.4,11.4,3500.0,11.41,11.41,11.4,11.4,3500.0
2009-09-29 14:15:00,11.4,11.46,11.4,11.45,11100.0,11.4,11.46,11.4,11.45,11100.0
2009-09-29 14:20:00,11.45,11.46,11.42,11.43,4100.0,11.45,11.46,11.42,11.43,4100.0
2009-09-29 14:25:00,11.43,11.46,11.42,11.46,7400.0,11.43,11.46,11.42,11.46,7400.0
2009-09-29 14:30:00,11.47,11.47,11.45,11.45,24500.0,11.47,11.47,11.45,11.45,24500.0
2009-09-29 14:35:00,11.45,11.46,11.45,11.45,400.0,11.45,11.46,11.45,11.45,400.0
2009-09-29 14:40:00,11.45,11.46,11.45,11.46,700.0,11.45,11.46,11.45,11.46,700.0
2009-09-29 14:45:00,11.45,11.46,11.45,11.45,2200.0,11.45,11.46,11.45,11.45,2200.0
2009-09-29 14:50:00,11.45,11.46,11.45,11.45,1900.0,11.45,11.46,11.45,11.45,1900.0
2009-09-29 14:55:00,11.45,11.46,11.44,11.44,24300.0,11.45,11.46,11.44,11.44,24300.0
2009-09-29 15:00:00,11.43,11.44,11.41,11.41,8000.0,11.43,11.44,11.41,11.41,8000.0
2009-09-29 15:05:00,11.41,11.41,11.4,11.4,28000.0,11.41,11.41,11.4,11.4,28000.0
2009-09-29 15:10:00,11.4,11.4,11.4,11.4,7200.0,11.4,11.4,11.4,11.4,7200.0
2009-09-29 15:15:00,11.41,11.41,11.4,11.4,900.0,11.41,11.41,11.4,11.4,900.0
2009-09-29 15:20:00,11.4,11.43,11.4,11.43,11500.0,11.4,11.43,11.4,11.43,11500.0
2009-09-29 15:25:00,11.43,11.46,11.43,11.46,37700.0,11.43,11.46,11.43,11.46,37700.0
2009-09-29 15:30:00,11.45,11.46,11.43,11.44,14800.0,11.45,11.46,11.43,11.44,14800.0
2009-09-29 15:35:00,11.44,11.46,11.44,11.46,8000.0,11.44,11.46,11.44,11.46,8000.0
2009-09-29 15:40:00,11.46,11.46,11.45,11.46,2000.0,11.46,11.46,11.45,11.46,2000.0
2009-09-29 15:45:00,11.45,11.48,11.43,11.44,49400.0,11.45,11.48,11.43,11.44,49400.0
2009-09-29 15:50:00,11.44,11.45,11.42,11.42,30100.0,11.44,11.45,11.42,11.42,30100.0
2009-09-29 15:55:00,11.43,11.44,11.41,11.42,37500.0,11.43,11.44,11.41,11.42,37500.0
2009-09-30 09:30:00,11.5,11.51,11.36,11.36,11400.0,11.5,11.51,11.36,11.36,11400.0
2009-09-30 09:35:00,11.37,11.39,11.33,11.37,9500.0,11.37,11.39,11.33,11.37,9500.0
2009-09-30 09:40:00,11.35,11.36,11.21,11.25,19000.0,11.35,11.36,11.21,11.25,19000.0
2009-09-30 09:45:00,11.25,11.25,11.2,11.2,40500.0,11.25,11.25,11.2,11.2,40500.0
2009-09-30 09:50:00,11.2,11.22,11.14,11.22,36900.0,11.2,11.22,11.14,11.22,36900.0
2009-09-30 09:55:00,11.21,11.21,11.11,11.17,27200.0,11.21,11.21,11.11,11.17,27200.0
2009-09-30 10:00:00,11.17,11.2,11.14,11.19,12700.0,11.17,11.2,11.14,11.19,12700.0
2009-09-30 10:05:00,11.19,11.19,11.17,11.18,18400.0,11.19,11.19,11.17,11.18,18400.0
2009-09-30 10:10:00,11.18,11.21,11.18,11.21,8100.0,11.18,11.21,11.18,11.21,8100.0
2009-09-30 10:15:00,11.2,11.22,11.19,11.22,4700.0,11.2,11.22,11.19,11.22,4700.0
2009-09-30 10:20:00,11.21,11.21,11.2,11.2,4700.0,11.21,11.21,11.2,11.2,4700.0
2009-09-30 10:25:00,11.19,11.2,11.19,11.2,7700.0,11.19,11.2,11.19,11.2,7700.0
2009-09-30 10:30:00,11.19,11.21,11.19,11.19,14400.0,11.19,11.21,11.19,11.19,14400.0
2009-09-30 10:35:00,11.19,11.2,11.19,11.19,8800.0,11.19,11.2,11.19,11.19,8800.0
2009-09-30 10:40:00,11.2,11.22,11.18,11.18,13100.0,11.2,11.22,11.18,11.18,13100.0
2009-09-30 10:45:00,11.18,11.19,11.17,11.18,3300.0,11.18,11.19,11.17,11.18,3300.0
2009-09-30 10:50:00,11.18,11.19,11.17,11.18,10500.0,11.18,11.19,11.17,11.18,10500.0
2009-09-30 10:55:00,11.18,11.18,11.15,11.15,5900.0,11.18,11.18,11.15,11.15,5900.0
2009-09-30 11:00:00,11.15,11.19,11.15,11.18,5100.0,11.15,11.19,11.15,11.18,5100.0
2009-09-30 11:05:00,11.19,11.21,11.17,11.2,13000.0,11.19,11.21,11.17,11.2,13000.0
2009-09-30 11:10:00,11.2,11.22,11.19,11.19,7600.0,11.2,11.22,11.19,11.19,7600.0
2009-09-30 11:15:00,11.18,11.21,11.18,11.21,5700.0,11.18,11.21,11.18,11.21,5700.0
2009-09-30 11:20:00,11.22,11.22,11.21,11.21,3100.0,11.22,11.22,11.21,11.21,3100.0
2009-09-30 11:25:00,11.21,11.22,11.18,11.18,6700.0,11.21,11.22,11.18,11.18,6700.0
2009-09-30 11:30:00,11.17,11.19,11.17,11.19,8300.0,11.17,11.19,11.17,11.19,8300.0
2009-09-30 11:35:00,11.19,11.19,11.15,11.15,9400.0,11.19,11.19,11.15,11.15,9400.0
2009-09-30 11:40:00,11.16,11.17,11.15,11.16,22500.0,11.16,11.17,11.15,11.16,22500.0
2009-09-30 11:45:00,11.16,11.18,11.15,11.17,9100.0,11.16,11.18,11.15,11.17,9100.0
2009-09-30 11:50:00,11.18,11.19,11.16,11.17,4400.0,11.18,11.19,11.16,11.17,4400.0
2009-09-30 11:55:00,11.17,11.22,11.17,11.19,13000.0,11.17,11.22,11.17,11.19,13000.0
2009-09-30 12:00:00,11.19,11.2,11.18,11.2,5400.0,11.19,11.2,11.18,11.2,5400.0
2009-09-30 12:05:00,11.2,11.22,11.2,11.21,3700.0,11.2,11.22,11.2,11.21,3700.0
2009-09-30 12:10:00,11.22,11.22,11.22,11.22,200.0,11.22,11.22,11.22,11.22,200.0
2009-09-30 12:15:00,11.21,11.29,11.21,11.24,12800.0,11.21,11.29,11.21,11.24,12800.0
2009-09-30 12:20:00,11.23,11.25,11.22,11.25,2800.0,11.23,11.25,11.22,11.25,2800.0
2009-09-30 12:25:00,11.25,11.31,11.25,11.27,10400.0,11.25,11.31,11.25,11.27,10400.0
2009-09-30 12:30:00,11.28,11.31,11.27,11.29,18100.0,11.28,11.31,11.27,11.29,18100.0
2009-09-30 12:35:00,11.28,11.28,11.27,11.27,700.0,11.28,11.28,11.27,11.27,700.0
2009-09-30 12:40:00,11.27,11.3,11.27,11.28,6800.0,11.27,11.3,11.27,11.28,6800.0
2009-09-30 12:45:00,11.27,11.3,11.27,11.28,13300.0,11.27,11.3,11.27,11.28,13300.0
2009-09-30 12:50:00,11.28,11.29,11.27,11.28,6600.0,11.28,11.29,11.27,11.28,6600.0
2009-09-30 12:55:00,11.28,11.3,11.28,11.29,6900.0,11.28,11.3,11.28,11.29,6900.0
2009-09-30 13:00:00,11.29,11.36,11.29,11.36,22000.0,11.29,11.36,11.29,11.36,22000.0
2009-09-30 13:05:00,11.37,11.4,11.34,11.35,21200.0,11.37,11.4,11.34,11.35,21200.0
2009-09-30 13:10:00,11.35,11.38,11.34,11.35,4800.0,11.35,11.38,11.34,11.35,4800.0
2009-09-30 13:15:00,11.36,11.36,11.35,11.35,2200.0,11.36,11.36,11.35,11.35,2200.0
2009-09-30 13:20:00,11.35,11.39,11.35,11.37,5800.0,11.35,11.39,11.35,11.37,5800.0
2009-09-30 13:25:00,11.36,11.36,11.35,11.36,1400.0,11.36,11.36,11.35,11.36,1400.0
2009-09-30 13:30:00,11.35,11.36,11.35,11.36,1500.0,11.35,11.36,11.35,11.36,1500.0
2009-09-30 13:35:00,11.36,11.37,11.32,11.33,5700.0,11.36,11.37,11.32,11.33,5700.0
2009-09-30 13:40:00,11.33,11.35,11.33,11.33,17900.0,11.33,11.35,11.33,11.33,17900.0
2009-09-30 13:45:00,11.34,11.36,11.34,11.34,6900.0,11.34,11.36,11.34,11.34,6900.0
2009-09-30 13:50:00,11.34,11.35,11.33,11.33,5000.0,11.34,11.35,11.33,11.33,5000.0
2009-09-30 13:55:00,11.34,11.36,11.34,11.35,17900.0,11.34,11.36,11.34,11.35,17900.0
2009-09-30 14:00:00,11.35,11.37,11.35,11.37,13500.0,11.35,11.37,11.35,11.37,13500.0
2009-09-30 14:05:00,11.37,11.39,11.34,11.35,10100.0,11.37,11.39,11.34,11.35,10100.0
2009-09-30 14:10:00,11.35,11.35,11.32,11.33,6600.0,11.35,11.35,11.32,11.33,6600.0
2009-09-30 14:15:00,11.33,11.36,11.32,11.35,2900.0,11.33,11.36,11.32,11.35,2900.0
2009-09-30 14:20:00,11.36,11.36,11.31,11.32,10300.0,11.36,11.36,11.31,11.32,10300.0
2009-09-30 14:25:00,11.31,11.33,11.3,11.31,12200.0,11.31,11.33,11.3,11.31,12200.0
2009-09-30 14:30:00,11.31,11.31,11.29,11.3,17100.0,11.31,11.31,11.29,11.3,17100.0
2009-09-30 14:35:00,11.3,11.31,11.29,11.3,1700.0,11.3,11.31,11.29,11.3,1700.0
2009-09-30 14:40:00,11.29,11.33,11.29,11.31,13500.0,11.29,11.33,11.29,11.31,13500.0
2009-09-30 14:45:00,11.31,11.31,11.27,11.27,16500.0,11.31,11.31,11.27,11.27,16500.0
2009-09-30 14:50:00,11.27,11.31,11.25,11.29,44200.0,11.27,11.31,11.25,11.29,44200.0
2009-09-30 14:55:00,11.28,11.32,11.27,11.3,21900.0,11.28,11.32,11.27,11.3,21900.0
2009-09-30 15:00:00,11.3,11.31,11.28,11.3,63700.0,11.3,11.31,11.28,11.3,63700.0
2009-09-30 15:05:00,11.3,11.32,11.29,11.32,31000.0,11.3,11.32,11.29,11.32,31000.0
2009-09-30 15:10:00,11.31,11.32,11.28,11.28,27100.0,11.31,11.32,11.28,11.28,27100.0
2009-09-30 15:15:00,11.28,11.32,11.28,11.32,18800.0,11.28,11.32,11.28,11.32,18800.0
2009-09-30 15:20:00,11.31,11.34,11.27,11.27,20700.0,11.31,11.34,11.27,11.27,20700.0
2009-09-30 15:25:00,11.26,11.28,11.23,11.23,20100.0,11.26,11.28,11.23,11.23,20100.0
2009-09-30 15:30:00,11.26,11.29,11.24,11.27,13500.0,11.26,11.29,11.24,11.27,13500.0
2009-09-30 15:35:00,11.27,11.28,11.21,11.25,28500.0,11.27,11.28,11.21,11.25,28500.0
2009-09-30 15:40:00,11.24,11.27,11.23,11.26,22800.0,11.24,11.27,11.23,11.26,22800.0
2009-09-30 15:45:00,11.25,11.25,11.2,11.24,54600.0,11.25,11.25,11.2,11.24,54600.0
2009-09-30 15:50:00,11.23,11.26,11.22,11.22,50200.0,11.23,11.26,11.22,11.22,50200.0
2009-09-30 15:55:00,11.22,11.25,11.21,11.21,74600.0,11.22,11.25,11.21,11.21,74600.0
2009-10-01 09:30:00,11.28,11.34,11.16,11.26,20800.0,11.28,11.34,11.16,11.26,20800.0
2009-10-01 09:35:00,11.26,11.26,11.13,11.21,11000.0,11.26,11.26,11.13,11.21,11000.0
2009-10-01 09:40:00,11.21,11.22,11.13,11.15,20000.0,11.21,11.22,11.13,11.15,20000.0
2009-10-01 09:45:00,11.15,11.17,11.11,11.16,9400.0,11.15,11.17,11.11,11.16,9400.0
2009-10-01 09:50:00,11.16,11.16,11.09,11.13,12600.0,11.16,11.16,11.09,11.13,12600.0
2009-10-01 09:55:00,11.13,11.16,11.12,11.13,7900.0,11.13,11.16,11.12,11.13,7900.0
2009-10-01 10:00:00,11.16,11.18,11.02,11.09,57400.0,11.16,11.18,11.02,11.09,57400.0
2009-10-01 10:05:00,11.07,11.11,11.01,11.06,46100.0,11.07,11.11,11.01,11.06,46100.0
2009-10-01 10:10:00,11.05,11.1,11.04,11.08,31700.0,11.05,11.1,11.04,11.08,31700.0
2009-10-01 10:15:00,11.06,11.06,11.01,11.03,7700.0,11.06,11.06,11.01,11.03,7700.0
2009-10-01 10:20:00,11.03,11.06,11.02,11.04,3600.0,11.03,11.06,11.02,11.04,3600.0
2009-10-01 10:25:00,11.05,11.11,11.04,11.04,19400.0,11.05,11.11,11.04,11.04,19400.0
2009-10-01 10:30:00,11.04,11.13,11.01,11.11,21800.0,11.04,11.13,11.01,11.11,21800.0
2009-10-01 10:35:00,11.1,11.12,11.1,11.1,11800.0,11.1,11.12,11.1,11.1,11800.0
2009-10-01 10:40:00,11.09,11.13,11.06,11.08,14300.0,11.09,11.13,11.06,11.08,14300.0
2009-10-01 10:45:00,11.09,11.11,11.08,11.08,8600.0,11.09,11.11,11.08,11.08,8600.0
2009-10-01 10:50:00,11.08,11.1,11.07,11.08,3000.0,11.08,11.1,11.07,11.08,3000.0
2009-10-01 10:55:00,11.08,11.1,11.07,11.08,7800.0,11.08,11.1,11.07,11.08,7800.0
2009-10-01 11:00:00,11.07,11.08,11.05,11.08,10100.0,11.07,11.08,11.05,11.08,10100.0
2009-10-01 11:05:00,11.09,11.1,10.95,10.98,26400.0,11.09,11.1,10.95,10.98,26400.0
2009-10-01 11:10:00,10.98,11.0,10.95,10.96,9100.0,10.98,11.0,10.95,10.96,9100.0
2009-10-01 11:15:00,10.96,10.98,10.95,10.97,10200.0,10.96,10.98,10.95,10.97,10200.0
2009-10-01 11:20:00,10.98,11.0,10.94,10.94,9400.0,10.98,11.0,10.94,10.94,9400.0
2009-10-01 11:25:00,10.94,10.94,10.84,10.89,22200.0,10.94,10.94,10.84,10.89,22200.0
2009-10-01 11:30:00,10.88,10.9,10.86,10.86,11500.0,10.88,10.9,10.86,10.86,11500.0
2009-10-01 11:35:00,10.86,10.9,10.85,10.89,7000.0,10.86,10.9,10.85,10.89,7000.0
2009-10-01 11:40:00,10.89,10.9,10.88,10.88,6900.0,10.89,10.9,10.88,10.88,6900.0
2009-10-01 11:45:00,10.89,10.89,10.88,10.89,1000.0,10.89,10.89,10.88,10.89,1000.0
2009-10-01 11:50:00,10.88,10.88,10.85,10.85,2700.0,10.88,10.88,10.85,10.85,2700.0
2009-10-01 11:55:00,10.85,10.85,10.81,10.84,5200.0,10.85,10.85,10.81,10.84,5200.0
2009-10-01 12:00:00,10.83,10.83,10.82,10.83,3600.0,10.83,10.83,10.82,10.83,3600.0
2009-10-01 12:05:00,10.82,10.82,10.79,10.8,15400.0,10.82,10.82,10.79,10.8,15400.0
2009-10-01 12:10:00,10.8,10.83,10.8,10.83,9800.0,10.8,10.83,10.8,10.83,9800.0
2009-10-01 12:15:00,10.84,10.88,10.83,10.87,10400.0,10.84,10.88,10.83,10.87,10400.0
2009-10-01 12:20:00,10.88,10.88,10.87,10.87,1100.0,10.88,10.88,10.87,10.87,1100.0
2009-10-01 12:25:00,10.87,10.88,10.87,10.88,800.0,10.87,10.88,10.87,10.88,800.0
2009-10-01 12:30:00,10.87,10.88,10.87,10.88,300.0,10.87,10.88,10.87,10.88,300.0
2009-10-01 12:35:00,10.87,10.88,10.87,10.87,1000.0,10.87,10.88,10.87,10.87,1000.0
2009-10-01 12:40:00,10.88,10.88,10.87,10.87,300.0,10.88,10.88,10.87,10.87,300.0
2009-10-01 12:45:00,10.87,10.88,10.85,10.86,17100.0,10.87,10.88,10.85,10.86,17100.0
2009-10-01 12:50:00,10.86,10.87,10.86,10.87,5800.0,10.86,10.87,10.86,10.87,5800.0
2009-10-01 12:55:00,10.86,10.86,10.85,10.86,1800.0,10.86,10.86,10.85,10.86,1800.0
2009-10-01 13:00:00,10.86,10.89,10.86,10.87,7600.0,10.86,10.89,10.86,10.87,7600.0
2009-10-01 13:05:00,10.86,10.87,10.86,10.87,900.0,10.86,10.87,10.86,10.87,900.0
2009-10-01 13:10:00,10.86,10.86,10.84,10.84,43600.0,10.86,10.86,10.84,10.84,43600.0
2009-10-01 13:15:00,10.85,10.86,10.84,10.85,8600.0,10.85,10.86,10.84,10.85,8600.0
2009-10-01 13:20:00,10.85,10.85,10.79,10.81,16600.0,10.85,10.85,10.79,10.81,16600.0
2009-10-01 13:25:00,10.81,10.82,10.8,10.82,5200.0,10.81,10.82,10.8,10.82,5200.0
2009-10-01 13:30:00,10.83,10.85,10.79,10.79,13000.0,10.83,10.85,10.79,10.79,13000.0
2009-10-01 13:35:00,10.79,10.82,10.76,10.77,25800.0,10.79,10.82,10.76,10.77,25800.0
2009-10-01 13:40:00,10.77,10.78,10.76,10.77,22900.0,10.77,10.78,10.76,10.77,22900.0
2009-10-01 13:45:00,10.77,10.81,10.77,10.8,26600.0,10.77,10.81,10.77,10.8,26600.0
2009-10-01 13:50:00,10.81,10.86,10.8,10.86,40700.0,10.81,10.86,10.8,10.86,40700.0
2009-10-01 13:55:00,10.86,10.88,10.85,10.88,8000.0,10.86,10.88,10.85,10.88,8000.0
2009-10-01 14:00:00,10.88,10.88,10.87,10.88,4500.0,10.88,10.88,10.87,10.88,4500.0
2009-10-01 14:05:00,10.87,10.92,10.87,10.91,15200.0,10.87,10.92,10.87,10.91,15200.0
2009-10-01 14:10:00,10.92,10.92,10.91,10.91,6100.0,10.92,10.92,10.91,10.91,6100.0
2009-10-01 14:15:00,10.92,10.94,10.91,10.93,15000.0,10.92,10.94,10.91,10.93,15000.0
2009-10-01 14:20:00,10.93,10.96,10.92,10.96,57100.0,10.93,10.96,10.92,10.96,57100.0
2009-10-01 14:25:00,10.96,10.98,10.94,10.97,15100.0,10.96,10.98,10.94,10.97,15100.0
2009-10-01 14:30:00,10.96,10.98,10.96,10.97,9300.0,10.96,10.98,10.96,10.97,9300.0
2009-10-01 14:35:00,10.98,10.99,10.98,10.98,13600.0,10.98,10.99,10.98,10.98,13600.0
2009-10-01 14:40:00,10.99,11.0,10.96,11.0,25700.0,10.99,11.0,10.96,11.0,25700.0
2009-10-01 14:45:00,10.99,10.99,10.97,10.99,7300.0,10.99,10.99,10.97,10.99,7300.0
2009-10-01 14:50:00,10.98,10.99,10.98,10.98,4300.0,10.98,10.99,10.98,10.98,4300.0
2009-10-01 14:55:00,10.98,10.99,10.98,10.99,9700.0,10.98,10.99,10.98,10.99,9700.0
2009-10-01 15:00:00,10.98,10.98,10.95,10.96,17200.0,10.98,10.98,10.95,10.96,17200.0
2009-10-01 15:05:00,10.95,10.96,10.92,10.93,15400.0,10.95,10.96,10.92,10.93,15400.0
2009-10-01 15:10:00,10.92,10.93,10.9,10.92,51800.0,10.92,10.93,10.9,10.92,51800.0
2009-10-01 15:15:00,10.92,10.92,10.89,10.9,15400.0,10.92,10.92,10.89,10.9,15400.0
2009-10-01 15:20:00,10.9,10.91,10.85,10.87,24500.0,10.9,10.91,10.85,10.87,24500.0
2009-10-01 15:25:00,10.87,10.88,10.85,10.86,21300.0,10.87,10.88,10.85,10.86,21300.0
2009-10-01 15:30:00,10.86,10.92,10.85,10.9,30100.0,10.86,10.92,10.85,10.9,30100.0
2009-10-01 15:35:00,10.88,10.9,10.86,10.89,9300.0,10.88,10.9,10.86,10.89,9300.0
2009-10-01 15:40:00,10.89,10.92,10.86,10.87,12400.0,10.89,10.92,10.86,10.87,12400.0
2009-10-01 15:45:00,10.87,10.89,10.86,10.87,18000.0,10.87,10.89,10.86,10.87,18000.0
2009-10-01 15:50:00,10.87,10.87,10.85,10.86,59400.0,10.87,10.87,10.85,10.86,59400.0
2009-10-01 15:55:00,10.86,10.87,10.83,10.83,91900.0,10.86,10.87,10.83,10.83,91900.0
2009-10-02 09:30:00,10.61,10.95,10.55,10.92,82400.0,10.61,10.95,10.55,10.92,82400.0
2009-10-02 09:35:00,10.92,11.02,10.84,10.94,27500.0,10.92,11.02,10.84,10.94,27500.0
2009-10-02 09:40:00,11.0,11.0,10.84,10.9,17200.0,11.0,11.0,10.84,10.9,17200.0
2009-10-02 09:45:00,10.87,10.95,10.87,10.92,17500.0,10.87,10.95,10.87,10.92,17500.0
2009-10-02 09:50:00,10.91,10.98,10.9,10.91,31000.0,10.91,10.98,10.9,10.91,31000.0
2009-10-02 09:55:00,10.9,10.92,10.89,10.9,13700.0,10.9,10.92,10.89,10.9,13700.0
2009-10-02 10:00:00,10.9,10.96,10.84,10.94,37400.0,10.9,10.96,10.84,10.94,37400.0
2009-10-02 10:05:00,10.94,11.03,10.93,11.03,46500.0,10.94,11.03,10.93,11.03,46500.0
2009-10-02 10:10:00,11.04,11.05,10.92,10.92,14600.0,11.04,11.05,10.92,10.92,14600.0
2009-10-02 10:15:00,10.92,10.97,10.84,10.85,23700.0,10.92,10.97,10.84,10.85,23700.0
2009-10-02 10:20:00,10.85,10.96,10.85,10.94,18500.0,10.85,10.96,10.85,10.94,18500.0
2009-10-02 10:25:00,10.92,10.98,10.91,10.98,19600.0,10.92,10.98,10.91,10.98,19600.0
2009-10-02 10:30:00,10.98,11.04,10.98,11.03,10900.0,10.98,11.04,10.98,11.03,10900.0
2009-10-02 10:35:00,11.02,11.04,10.99,10.99,15000.0,11.02,11.04,10.99,10.99,15000.0
2009-10-02 10:40:00,10.99,11.01,10.93,10.94,11800.0,10.99,11.01,10.93,10.94,11800.0
2009-10-02 10:45:00,10.94,10.94,10.89,10.89,3800.0,10.94,10.94,10.89,10.89,3800.0
2009-10-02 10:50:00,10.9,10.9,10.89,10.89,3300.0,10.9,10.9,10.89,10.89,3300.0
2009-10-02 10:55:00,10.88,10.9,10.88,10.88,2200.0,10.88,10.9,10.88,10.88,2200.0
2009-10-02 11:00:00,10.88,10.93,10.88,10.93,4800.0,10.88,10.93,10.88,10.93,4800.0
2009-10-02 11:05:00,10.92,10.97,10.9,10.9,6900.0,10.92,10.97,10.9,10.9,6900.0
2009-10-02 11:10:00,10.92,10.92,10.85,10.92,10300.0,10.92,10.92,10.85,10.92,10300.0
2009-10-02 11:15:00,10.92,10.94,10.88,10.89,6600.0,10.92,10.94,10.88,10.89,6600.0
2009-10-02 11:20:00,10.89,10.91,10.87,10.9,4100.0,10.89,10.91,10.87,10.9,4100.0
2009-10-02 11:25:00,10.91,10.91,10.87,10.87,4700.0,10.91,10.91,10.87,10.87,4700.0
2009-10-02 11:30:00,10.88,10.93,10.87,10.87,11700.0,10.88,10.93,10.87,10.87,11700.0
2009-10-02 11:35:00,10.85,10.89,10.84,10.86,6100.0,10.85,10.89,10.84,10.86,6100.0
2009-10-02 11:40:00,10.86,10.86,10.8,10.8,4300.0,10.86,10.86,10.8,10.8,4300.0
2009-10-02 11:45:00,10.8,10.81,10.77,10.81,3100.0,10.8,10.81,10.77,10.81,3100.0
2009-10-02 11:50:00,10.81,10.85,10.81,10.85,2500.0,10.81,10.85,10.81,10.85,2500.0
2009-10-02 11:55:00,10.86,10.86,10.8,10.82,10000.0,10.86,10.86,10.8,10.82,10000.0
2009-10-02 12:00:00,10.83,10.88,10.83,10.88,9800.0,10.83,10.88,10.83,10.88,9800.0
2009-10-02 12:05:00,10.87,10.89,10.85,10.86,13000.0,10.87,10.89,10.85,10.86,13000.0
2009-10-02 12:10:00,10.86,10.86,10.84,10.86,3600.0,10.86,10.86,10.84,10.86,3600.0
2009-10-02 12:15:00,10.86,10.89,10.86,10.89,6100.0,10.86,10.89,10.86,10.89,6100.0
2009-10-02 12:20:00,10.89,10.9,10.87,10.88,3600.0,10.89,10.9,10.87,10.88,3600.0
2009-10-02 12:25:00,10.88,10.88,10.86,10.86,3500.0,10.88,10.88,10.86,10.86,3500.0
2009-10-02 12:30:00,10.86,10.87,10.82,10.82,14400.0,10.86,10.87,10.82,10.82,14400.0
2009-10-02 12:35:00,10.82,10.84,10.8,10.81,6100.0,10.82,10.84,10.8,10.81,6100.0
2009-10-02 12:40:00,10.81,10.84,10.78,10.78,10200.0,10.81,10.84,10.78,10.78,10200.0
2009-10-02 12:45:00,10.77,10.8,10.77,10.79,3000.0,10.77,10.8,10.77,10.79,3000.0
2009-10-02 12:50:00,10.8,10.85,10.8,10.85,14300.0,10.8,10.85,10.8,10.85,14300.0
2009-10-02 12:55:00,10.86,10.88,10.85,10.88,5600.0,10.86,10.88,10.85,10.88,5600.0
2009-10-02 13:00:00,10.89,10.92,10.89,10.92,6000.0,10.89,10.92,10.89,10.92,6000.0
2009-10-02 13:05:00,10.91,10.91,10.88,10.88,3400.0,10.91,10.91,10.88,10.88,3400.0
2009-10-02 13:10:00,10.88,10.95,10.86,10.94,23000.0,10.88,10.95,10.86,10.94,23000.0
2009-10-02 13:15:00,10.93,10.94,10.9,10.92,3600.0,10.93,10.94,10.9,10.92,3600.0
2009-10-02 13:20:00,10.9,10.9,10.87,10.87,1700.0,10.9,10.9,10.87,10.87,1700.0
2009-10-02 13:25:00,10.87,10.9,10.87,10.89,1000.0,10.87,10.9,10.87,10.89,1000.0
2009-10-02 13:30:00,10.92,10.92,10.89,10.9,2700.0,10.92,10.92,10.89,10.9,2700.0
2009-10-02 13:35:00,10.89,10.9,10.89,10.89,1300.0,10.89,10.9,10.89,10.89,1300.0
2009-10-02 13:40:00,10.88,10.89,10.85,10.86,2900.0,10.88,10.89,10.85,10.86,2900.0
2009-10-02 13:45:00,10.86,10.87,10.86,10.87,1000.0,10.86,10.87,10.86,10.87,1000.0
2009-10-02 13:50:00,10.87,10.87,10.86,10.86,1900.0,10.87,10.87,10.86,10.86,1900.0
2009-10-02 13:55:00,10.87,10.89,10.87,10.89,2000.0,10.87,10.89,10.87,10.89,2000.0
2009-10-02 14:00:00,10.89,10.89,10.85,10.86,3200.0,10.89,10.89,10.85,10.86,3200.0
2009-10-02 14:05:00,10.86,10.93,10.86,10.91,37800.0,10.86,10.93,10.86,10.91,37800.0
2009-10-02 14:10:00,10.92,10.92,10.91,10.91,700.0,10.92,10.92,10.91,10.91,700.0
2009-10-02 14:15:00,10.92,10.96,10.92,10.96,2400.0,10.92,10.96,10.92,10.96,2400.0
2009-10-02 14:20:00,10.96,10.97,10.94,10.95,3100.0,10.96,10.97,10.94,10.95,3100.0
2009-10-02 14:25:00,10.94,10.97,10.94,10.95,14900.0,10.94,10.97,10.94,10.95,14900.0
2009-10-02 14:30:00,10.95,10.97,10.95,10.97,3300.0,10.95,10.97,10.95,10.97,3300.0
2009-10-02 14:35:00,10.96,10.96,10.96,10.96,2200.0,10.96,10.96,10.96,10.96,2200.0
2009-10-02 14:40:00,10.96,10.97,10.95,10.95,4000.0,10.96,10.97,10.95,10.95,4000.0
2009-10-02 14:45:00,10.95,10.96,10.95,10.96,2700.0,10.95,10.96,10.95,10.96,2700.0
2009-10-02 14:50:00,10.97,10.99,10.96,10.96,10100.0,10.97,10.99,10.96,10.96,10100.0
2009-10-02 14:55:00,10.96,10.98,10.95,10.98,9600.0,10.96,10.98,10.95,10.98,9600.0
2009-10-02 15:00:00,10.97,10.98,10.95,10.96,22200.0,10.97,10.98,10.95,10.96,22200.0
2009-10-02 15:05:00,10.95,10.97,10.95,10.96,26500.0,10.95,10.97,10.95,10.96,26500.0
2009-10-02 15:10:00,10.97,10.98,10.94,10.94,10300.0,10.97,10.98,10.94,10.94,10300.0
2009-10-02 15:15:00,10.94,10.98,10.94,10.94,30400.0,10.94,10.98,10.94,10.94,30400.0
2009-10-02 15:20:00,10.95,10.96,10.93,10.94,12700.0,10.95,10.96,10.93,10.94,12700.0
2009-10-02 15:25:00,10.94,10.96,10.93,10.93,7600.0,10.94,10.96,10.93,10.93,7600.0
2009-10-02 15:30:00,10.93,10.97,10.93,10.96,20600.0,10.93,10.97,10.93,10.96,20600.0
2009-10-02 15:35:00,10.96,10.96,10.91,10.93,13500.0,10.96,10.96,10.91,10.93,13500.0
2009-10-02 15:40:00,10.93,10.93,10.89,10.89,14500.0,10.93,10.93,10.89,10.89,14500.0
2009-10-02 15:45:00,10.88,10.9,10.88,10.9,12200.0,10.88,10.9,10.88,10.9,12200.0
2009-10-02 15:50:00,10.89,10.9,10.86,10.89,22100.0,10.89,10.9,10.86,10.89,22100.0
2009-10-02 15:55:00,10.9,10.9,10.86,10.87,43300.0,10.9,10.9,10.86,10.87,43300.0
2009-10-05 09:30:00,10.94,10.96,10.88,10.94,26900.0,10.94,10.96,10.88,10.94,26900.0
2009-10-05 09:35:00,10.93,10.98,10.89,10.96,62400.0,10.93,10.98,10.89,10.96,62400.0
2009-10-05 09:40:00,10.99,11.08,10.96,11.07,56200.0,10.99,11.08,10.96,11.07,56200.0
2009-10-05 09:45:00,11.08,11.08,11.02,11.05,13700.0,11.08,11.08,11.02,11.05,13700.0
2009-10-05 09:50:00,11.03,11.08,11.03,11.06,7800.0,11.03,11.08,11.03,11.06,7800.0
2009-10-05 09:55:00,11.06,11.09,11.06,11.09,27200.0,11.06,11.09,11.06,11.09,27200.0
2009-10-05 10:00:00,11.08,11.14,11.02,11.03,18400.0,11.08,11.14,11.02,11.03,18400.0
2009-10-05 10:05:00,11.04,11.06,11.0,11.05,20400.0,11.04,11.06,11.0,11.05,20400.0
2009-10-05 10:10:00,11.07,11.07,11.01,11.02,13100.0,11.07,11.07,11.01,11.02,13100.0
2009-10-05 10:15:00,11.01,11.09,11.0,11.08,10400.0,11.01,11.09,11.0,11.08,10400.0
2009-10-05 10:20:00,11.08,11.12,11.07,11.08,8400.0,11.08,11.12,11.07,11.08,8400.0
2009-10-05 10:25:00,11.08,11.12,11.02,11.11,20600.0,11.08,11.12,11.02,11.11,20600.0
2009-10-05 10:30:00,11.12,11.14,11.09,11.1,12100.0,11.12,11.14,11.09,11.1,12100.0
2009-10-05 10:35:00,11.1,11.18,11.1,11.17,16200.0,11.1,11.18,11.1,11.17,16200.0
2009-10-05 10:40:00,11.16,11.2,11.12,11.2,11800.0,11.16,11.2,11.12,11.2,11800.0
2009-10-05 10:45:00,11.19,11.2,11.16,11.18,15000.0,11.19,11.2,11.16,11.18,15000.0
2009-10-05 10:50:00,11.17,11.19,11.15,11.17,17800.0,11.17,11.19,11.15,11.17,17800.0
2009-10-05 10:55:00,11.18,11.22,11.18,11.21,10900.0,11.18,11.22,11.18,11.21,10900.0
2009-10-05 11:00:00,11.21,11.21,11.11,11.13,47700.0,11.21,11.21,11.11,11.13,47700.0
2009-10-05 11:05:00,11.13,11.15,11.11,11.12,15300.0,11.13,11.15,11.11,11.12,15300.0
2009-10-05 11:10:00,11.12,11.13,11.08,11.11,9800.0,11.12,11.13,11.08,11.11,9800.0
2009-10-05 11:15:00,11.1,11.15,11.1,11.14,14900.0,11.1,11.15,11.1,11.14,14900.0
2009-10-05 11:20:00,11.13,11.14,11.12,11.13,1900.0,11.13,11.14,11.12,11.13,1900.0
2009-10-05 11:25:00,11.11,11.15,11.1,11.12,21300.0,11.11,11.15,11.1,11.12,21300.0
2009-10-05 11:30:00,11.11,11.12,11.07,11.07,3600.0,11.11,11.12,11.07,11.07,3600.0
2009-10-05 11:35:00,11.07,11.07,11.02,11.03,3400.0,11.07,11.07,11.02,11.03,3400.0
2009-10-05 11:40:00,11.03,11.03,11.01,11.02,5200.0,11.03,11.03,11.01,11.02,5200.0
2009-10-05 11:45:00,11.02,11.08,11.02,11.08,6000.0,11.02,11.08,11.02,11.08,6000.0
2009-10-05 11:50:00,11.08,11.13,11.08,11.1,3000.0,11.08,11.13,11.08,11.1,3000.0
2009-10-05 11:55:00,11.08,11.1,11.05,11.05,4500.0,11.08,11.1,11.05,11.05,4500.0
2009-10-05 12:00:00,11.06,11.07,11.03,11.04,5100.0,11.06,11.07,11.03,11.04,5100.0
2009-10-05 12:05:00,11.04,11.05,11.03,11.04,1000.0,11.04,11.05,11.03,11.04,1000.0
2009-10-05 12:10:00,11.03,11.05,11.02,11.04,7700.0,11.03,11.05,11.02,11.04,7700.0
2009-10-05 12:15:00,11.05,11.07,11.02,11.05,18600.0,11.05,11.07,11.02,11.05,18600.0
2009-10-05 12:20:00,11.05,11.07,11.05,11.07,4800.0,11.05,11.07,11.05,11.07,4800.0
2009-10-05 12:25:00,11.07,11.07,11.06,11.06,3100.0,11.07,11.07,11.06,11.06,3100.0
2009-10-05 12:30:00,11.06,11.06,11.06,11.06,600.0,11.06,11.06,11.06,11.06,600.0
2009-10-05 12:35:00,11.06,11.06,11.01,11.01,3100.0,11.06,11.06,11.01,11.01,3100.0
2009-10-05 12:40:00,11.01,11.04,11.01,11.02,4500.0,11.01,11.04,11.01,11.02,4500.0
2009-10-05 12:45:00,11.01,11.04,11.01,11.02,4000.0,11.01,11.04,11.01,11.02,4000.0
2009-10-05 12:50:00,11.02,11.02,11.01,11.02,12600.0,11.02,11.02,11.01,11.02,12600.0
2009-10-05 12:55:00,11.02,11.03,11.02,11.02,6300.0,11.02,11.03,11.02,11.02,6300.0
2009-10-05 13:00:00,11.02,11.03,11.02,11.03,4900.0,11.02,11.03,11.02,11.03,4900.0
2009-10-05 13:05:00,11.02,11.02,11.02,11.02,200.0,11.02,11.02,11.02,11.02,200.0
2009-10-05 13:10:00,11.02,11.03,11.01,11.01,4500.0,11.02,11.03,11.01,11.01,4500.0
2009-10-05 13:15:00,11.01,11.02,11.01,11.01,4000.0,11.01,11.02,11.01,11.01,4000.0
2009-10-05 13:20:00,11.01,11.02,11.01,11.02,1200.0,11.01,11.02,11.01,11.02,1200.0
2009-10-05 13:25:00,11.02,11.02,11.01,11.02,1200.0,11.02,11.02,11.01,11.02,1200.0
2009-10-05 13:30:00,11.02,11.02,11.01,11.02,8300.0,11.02,11.02,11.01,11.02,8300.0
2009-10-05 13:35:00,11.01,11.02,11.0,11.0,3800.0,11.01,11.02,11.0,11.0,3800.0
2009-10-05 13:40:00,11.01,11.01,11.01,11.01,4400.0,11.01,11.01,11.01,11.01,4400.0
2009-10-05 13:45:00,11.02,11.02,11.0,11.01,3000.0,11.02,11.02,11.0,11.01,3000.0
2009-10-05 13:50:00,11.01,11.02,11.01,11.01,1800.0,11.01,11.02,11.01,11.01,1800.0
2009-10-05 13:55:00,11.01,11.02,11.0,11.01,1400.0,11.01,11.02,11.0,11.01,1400.0
2009-10-05 14:00:00,11.02,11.02,11.01,11.01,900.0,11.02,11.02,11.01,11.01,900.0
2009-10-05 14:05:00,11.01,11.02,11.0,11.01,8400.0,11.01,11.02,11.0,11.01,8400.0
2009-10-05 14:10:00,11.01,11.02,11.0,11.0,14700.0,11.01,11.02,11.0,11.0,14700.0
2009-10-05 14:15:00,11.0,11.01,10.98,10.98,5500.0,11.0,11.01,10.98,10.98,5500.0
2009-10-05 14:20:00,10.98,11.0,10.97,11.0,13900.0,10.98,11.0,10.97,11.0,13900.0
2009-10-05 14:25:00,11.0,11.0,10.97,10.97,5800.0,11.0,11.0,10.97,10.97,5800.0
2009-10-05 14:30:00,10.98,10.99,10.98,10.99,5600.0,10.98,10.99,10.98,10.99,5600.0
2009-10-05 14:35:00,10.98,10.99,10.98,10.98,2000.0,10.98,10.99,10.98,10.98,2000.0
2009-10-05 14:40:00,10.98,11.0,10.96,11.0,19100.0,10.98,11.0,10.96,11.0,19100.0
2009-10-05 14:45:00,10.99,11.0,10.99,11.0,9300.0,10.99,11.0,10.99,11.0,9300.0
2009-10-05 14:50:00,11.0,11.02,11.0,11.02,12600.0,11.0,11.02,11.0,11.02,12600.0
2009-10-05 14:55:00,11.02,11.04,11.0,11.0,18600.0,11.02,11.04,11.0,11.0,18600.0
2009-10-05 15:00:00,11.0,11.01,10.97,11.0,17700.0,11.0,11.01,10.97,11.0,17700.0
2009-10-05 15:05:00,11.0,11.01,10.99,11.0,5700.0,11.0,11.01,10.99,11.0,5700.0
2009-10-05 15:10:00,11.0,11.0,10.99,11.0,2500.0,11.0,11.0,10.99,11.0,2500.0
2009-10-05 15:15:00,10.99,11.0,10.99,11.0,2900.0,10.99,11.0,10.99,11.0,2900.0
2009-10-05 15:20:00,10.99,11.0,10.99,10.99,2100.0,10.99,11.0,10.99,10.99,2100.0
2009-10-05 15:25:00,11.0,11.0,10.99,11.0,1900.0,11.0,11.0,10.99,11.0,1900.0
2009-10-05 15:30:00,10.99,11.0,10.98,10.99,7200.0,10.99,11.0,10.98,10.99,7200.0
2009-10-05 15:35:00,10.99,11.0,10.98,10.98,11500.0,10.99,11.0,10.98,10.98,11500.0
2009-10-05 15:40:00,10.98,11.0,10.95,10.98,11500.0,10.98,11.0,10.95,10.98,11500.0
2009-10-05 15:45:00,10.99,11.0,10.97,11.0,11400.0,10.99,11.0,10.97,11.0,11400.0
2009-10-05 15:50:00,11.0,11.0,10.96,10.98,50000.0,11.0,11.0,10.96,10.98,50000.0
2009-10-05 15:55:00,10.97,11.0,10.97,11.0,41900.0,10.97,11.0,10.97,11.0,41900.0
2009-10-06 09:30:00,11.03,11.03,10.91,10.95,7000.0,11.03,11.03,10.91,10.95,7000.0
2009-10-06 09:35:00,10.99,11.03,10.96,10.98,13800.0,10.99,11.03,10.96,10.98,13800.0
2009-10-06 09:40:00,10.99,11.07,10.99,11.03,9400.0,10.99,11.07,10.99,11.03,9400.0
2009-10-06 09:45:00,11.03,11.06,11.01,11.03,11400.0,11.03,11.06,11.01,11.03,11400.0
2009-10-06 09:50:00,11.03,11.12,11.0,11.1,18500.0,11.03,11.12,11.0,11.1,18500.0
2009-10-06 09:55:00,11.1,11.13,11.06,11.06,14500.0,11.1,11.13,11.06,11.06,14500.0
2009-10-06 10:00:00,11.06,11.15,11.06,11.1,29500.0,11.06,11.15,11.06,11.1,29500.0
2009-10-06 10:05:00,11.1,11.14,11.09,11.12,14700.0,11.1,11.14,11.09,11.12,14700.0
2009-10-06 10:10:00,11.12,11.13,11.08,11.13,20800.0,11.12,11.13,11.08,11.13,20800.0
2009-10-06 10:15:00,11.13,11.17,11.13,11.15,23300.0,11.13,11.17,11.13,11.15,23300.0
2009-10-06 10:20:00,11.16,11.2,11.15,11.2,13200.0,11.16,11.2,11.15,11.2,13200.0
2009-10-06 10:25:00,11.2,11.2,11.15,11.15,8800.0,11.2,11.2,11.15,11.15,8800.0
2009-10-06 10:30:00,11.15,11.18,11.12,11.14,9900.0,11.15,11.18,11.12,11.14,9900.0
2009-10-06 10:35:00,11.14,11.18,11.14,11.18,9400.0,11.14,11.18,11.14,11.18,9400.0
2009-10-06 10:40:00,11.18,11.22,11.16,11.21,21400.0,11.18,11.22,11.16,11.21,21400.0
2009-10-06 10:45:00,11.22,11.23,11.17,11.18,22200.0,11.22,11.23,11.17,11.18,22200.0
2009-10-06 10:50:00,11.17,11.2,11.17,11.19,9000.0,11.17,11.2,11.17,11.19,9000.0
2009-10-06 10:55:00,11.19,11.21,11.16,11.21,12400.0,11.19,11.21,11.16,11.21,12400.0
2009-10-06 11:00:00,11.21,11.21,11.15,11.16,9300.0,11.21,11.21,11.15,11.16,9300.0
2009-10-06 11:05:00,11.16,11.18,11.15,11.18,13700.0,11.16,11.18,11.15,11.18,13700.0
2009-10-06 11:10:00,11.18,11.2,11.12,11.15,15800.0,11.18,11.2,11.12,11.15,15800.0
2009-10-06 11:15:00,11.16,11.16,11.15,11.16,1600.0,11.16,11.16,11.15,11.16,1600.0
2009-10-06 11:20:00,11.15,11.16,11.14,11.14,3300.0,11.15,11.16,11.14,11.14,3300.0
2009-10-06 11:25:00,11.14,11.16,11.14,11.16,4800.0,11.14,11.16,11.14,11.16,4800.0
2009-10-06 11:30:00,11.15,11.16,11.15,11.15,2100.0,11.15,11.16,11.15,11.15,2100.0
2009-10-06 11:35:00,11.16,11.16,11.15,11.15,3500.0,11.16,11.16,11.15,11.15,3500.0
2009-10-06 11:40:00,11.15,11.17,11.13,11.17,7400.0,11.15,11.17,11.13,11.17,7400.0
2009-10-06 11:45:00,11.15,11.2,11.15,11.2,1500.0,11.15,11.2,11.15,11.2,1500.0
2009-10-06 11:50:00,11.19,11.2,11.15,11.19,8800.0,11.19,11.2,11.15,11.19,8800.0
2009-10-06 11:55:00,11.2,11.21,11.2,11.2,1600.0,11.2,11.21,11.2,11.2,1600.0
2009-10-06 12:00:00,11.19,11.22,11.19,11.22,1700.0,11.19,11.22,11.19,11.22,1700.0
2009-10-06 12:05:00,11.22,11.23,11.19,11.2,5900.0,11.22,11.23,11.19,11.2,5900.0
2009-10-06 12:10:00,11.19,11.19,11.17,11.17,1000.0,11.19,11.19,11.17,11.17,1000.0
2009-10-06 12:15:00,11.18,11.18,11.15,11.16,1300.0,11.18,11.18,11.15,11.16,1300.0
2009-10-06 12:20:00,11.17,11.17,11.15,11.16,4300.0,11.17,11.17,11.15,11.16,4300.0
2009-10-06 12:25:00,11.16,11.16,11.15,11.16,400.0,11.16,11.16,11.15,11.16,400.0
2009-10-06 12:30:00,11.15,11.16,11.15,11.15,500.0,11.15,11.16,11.15,11.15,500.0
2009-10-06 12:35:00,11.16,11.16,11.15,11.15,500.0,11.16,11.16,11.15,11.15,500.0
2009-10-06 12:40:00,11.15,11.16,11.15,11.16,2000.0,11.15,11.16,11.15,11.16,2000.0
2009-10-06 12:45:00,11.15,11.15,11.13,11.13,9600.0,11.15,11.15,11.13,11.13,9600.0
2009-10-06 12:50:00,11.14,11.15,11.14,11.15,1800.0,11.14,11.15,11.14,11.15,1800.0
2009-10-06 12:55:00,11.15,11.15,11.12,11.12,1600.0,11.15,11.15,11.12,11.12,1600.0
2009-10-06 13:00:00,11.12,11.14,11.11,11.14,7300.0,11.12,11.14,11.11,11.14,7300.0
2009-10-06 13:05:00,11.14,11.15,11.11,11.15,21900.0,11.14,11.15,11.11,11.15,21900.0
2009-10-06 13:10:00,11.15,11.23,11.15,11.19,26300.0,11.15,11.23,11.15,11.19,26300.0
2009-10-06 13:15:00,11.17,11.25,11.15,11.24,90000.0,11.17,11.25,11.15,11.24,90000.0
2009-10-06 13:20:00,11.25,11.28,11.15,11.18,39900.0,11.25,11.28,11.15,11.18,39900.0
2009-10-06 13:25:00,11.19,11.23,11.17,11.23,8500.0,11.19,11.23,11.17,11.23,8500.0
2009-10-06 13:30:00,11.22,11.23,11.19,11.19,5900.0,11.22,11.23,11.19,11.19,5900.0
2009-10-06 13:35:00,11.2,11.21,11.16,11.16,6400.0,11.2,11.21,11.16,11.16,6400.0
2009-10-06 13:40:00,11.16,11.16,11.13,11.14,11800.0,11.16,11.16,11.13,11.14,11800.0
2009-10-06 13:45:00,11.14,11.15,11.14,11.15,9300.0,11.14,11.15,11.14,11.15,9300.0
2009-10-06 13:50:00,11.15,11.15,11.13,11.13,4200.0,11.15,11.15,11.13,11.13,4200.0
2009-10-06 13:55:00,11.13,11.14,11.12,11.12,7500.0,11.13,11.14,11.12,11.12,7500.0
2009-10-06 14:00:00,11.12,11.12,11.09,11.09,7800.0,11.12,11.12,11.09,11.09,7800.0
2009-10-06 14:05:00,11.08,11.08,11.05,11.07,7400.0,11.08,11.08,11.05,11.07,7400.0
2009-10-06 14:10:00,11.06,11.1,11.04,11.09,15900.0,11.06,11.1,11.04,11.09,15900.0
2009-10-06 14:15:00,11.08,11.08,11.03,11.04,8800.0,11.08,11.08,11.03,11.04,8800.0
2009-10-06 14:20:00,11.05,11.05,11.01,11.05,10600.0,11.05,11.05,11.01,11.05,10600.0
2009-10-06 14:25:00,11.04,11.05,11.01,11.02,2600.0,11.04,11.05,11.01,11.02,2600.0
2009-10-06 14:30:00,11.02,11.04,11.02,11.03,4100.0,11.02,11.04,11.02,11.03,4100.0
2009-10-06 14:35:00,11.03,11.03,11.02,11.03,4000.0,11.03,11.03,11.02,11.03,4000.0
2009-10-06 14:40:00,11.04,11.07,11.04,11.07,8200.0,11.04,11.07,11.04,11.07,8200.0
2009-10-06 14:45:00,11.07,11.12,11.07,11.08,17600.0,11.07,11.12,11.07,11.08,17600.0
2009-10-06 14:50:00,11.08,11.09,11.07,11.09,4500.0,11.08,11.09,11.07,11.09,4500.0
2009-10-06 14:55:00,11.11,11.13,11.11,11.12,9400.0,11.11,11.13,11.11,11.12,9400.0
2009-10-06 15:00:00,11.12,11.13,11.1,11.1,4900.0,11.12,11.13,11.1,11.1,4900.0
2009-10-06 15:05:00,11.1,11.14,11.1,11.14,8300.0,11.1,11.14,11.1,11.14,8300.0
2009-10-06 15:10:00,11.13,11.16,11.13,11.15,12700.0,11.13,11.16,11.13,11.15,12700.0
2009-10-06 15:15:00,11.14,11.15,11.13,11.14,5400.0,11.14,11.15,11.13,11.14,5400.0
2009-10-06 15:20:00,11.14,11.14,11.12,11.13,4500.0,11.14,11.14,11.12,11.13,4500.0
2009-10-06 15:25:00,11.13,11.16,11.13,11.13,22500.0,11.13,11.16,11.13,11.13,22500.0
2009-10-06 15:30:00,11.14,11.18,11.13,11.18,14400.0,11.14,11.18,11.13,11.18,14400.0
2009-10-06 15:35:00,11.18,11.18,11.17,11.18,6700.0,11.18,11.18,11.17,11.18,6700.0
2009-10-06 15:40:00,11.17,11.17,11.09,11.13,62400.0,11.17,11.17,11.09,11.13,62400.0
2009-10-06 15:45:00,11.12,11.15,11.1,11.14,33000.0,11.12,11.15,11.1,11.14,33000.0
2009-10-06 15:50:00,11.15,11.15,11.13,11.14,47900.0,11.15,11.15,11.13,11.14,47900.0
2009-10-06 15:55:00,11.14,11.16,11.14,11.15,57300.0,11.14,11.16,11.14,11.15,57300.0
2009-10-07 09:30:00,11.15,11.15,10.97,11.06,15900.0,11.15,11.15,10.97,11.06,15900.0
2009-10-07 09:35:00,11.07,11.15,11.07,11.1,5400.0,11.07,11.15,11.07,11.1,5400.0
2009-10-07 09:40:00,11.12,11.12,11.02,11.05,8100.0,11.12,11.12,11.02,11.05,8100.0
2009-10-07 09:45:00,11.04,11.08,11.02,11.04,14600.0,11.04,11.08,11.02,11.04,14600.0
2009-10-07 09:50:00,11.05,11.08,11.04,11.04,24500.0,11.05,11.08,11.04,11.04,24500.0
2009-10-07 09:55:00,11.08,11.11,11.04,11.07,10200.0,11.08,11.11,11.04,11.07,10200.0
2009-10-07 10:00:00,11.07,11.08,11.02,11.08,20100.0,11.07,11.08,11.02,11.08,20100.0
2009-10-07 10:05:00,11.08,11.12,11.08,11.12,28300.0,11.08,11.12,11.08,11.12,28300.0
2009-10-07 10:10:00,11.12,11.18,11.12,11.18,16000.0,11.12,11.18,11.12,11.18,16000.0
2009-10-07 10:15:00,11.17,11.19,11.16,11.17,10300.0,11.17,11.19,11.16,11.17,10300.0
2009-10-07 10:20:00,11.16,11.18,11.14,11.16,6100.0,11.16,11.18,11.14,11.16,6100.0
2009-10-07 10:25:00,11.16,11.16,11.15,11.16,2700.0,11.16,11.16,11.15,11.16,2700.0
2009-10-07 10:30:00,11.15,11.18,11.08,11.1,15600.0,11.15,11.18,11.08,11.1,15600.0
2009-10-07 10:35:00,11.1,11.16,11.1,11.13,3700.0,11.1,11.16,11.1,11.13,3700.0
2009-10-07 10:40:00,11.14,11.16,11.13,11.13,3100.0,11.14,11.16,11.13,11.13,3100.0
2009-10-07 10:45:00,11.15,11.15,11.1,11.1,2800.0,11.15,11.15,11.1,11.1,2800.0
2009-10-07 10:50:00,11.11,11.18,11.11,11.17,9400.0,11.11,11.18,11.11,11.17,9400.0
2009-10-07 10:55:00,11.18,11.18,11.16,11.17,2700.0,11.18,11.18,11.16,11.17,2700.0
2009-10-07 11:00:00,11.17,11.23,11.17,11.23,4800.0,11.17,11.23,11.17,11.23,4800.0
2009-10-07 11:05:00,11.22,11.24,11.2,11.2,2900.0,11.22,11.24,11.2,11.2,2900.0
2009-10-07 11:10:00,11.19,11.19,11.17,11.17,2100.0,11.19,11.19,11.17,11.17,2100.0
2009-10-07 11:15:00,11.16,11.18,11.14,11.16,8200.0,11.16,11.18,11.14,11.16,8200.0
2009-10-07 11:20:00,11.15,11.15,11.14,11.14,4900.0,11.15,11.15,11.14,11.14,4900.0
2009-10-07 11:25:00,11.14,11.15,11.1,11.1,2900.0,11.14,11.15,11.1,11.1,2900.0
2009-10-07 11:30:00,11.1,11.11,11.1,11.11,4800.0,11.1,11.11,11.1,11.11,4800.0
2009-10-07 11:35:00,11.11,11.11,11.1,11.11,3300.0,11.11,11.11,11.1,11.11,3300.0
2009-10-07 11:40:00,11.11,11.11,11.1,11.11,1500.0,11.11,11.11,11.1,11.11,1500.0
2009-10-07 11:45:00,11.1,11.11,11.07,11.08,4200.0,11.1,11.11,11.07,11.08,4200.0
2009-10-07 11:50:00,11.08,11.08,11.04,11.04,6400.0,11.08,11.08,11.04,11.04,6400.0
2009-10-07 11:55:00,11.05,11.06,11.02,11.02,7200.0,11.05,11.06,11.02,11.02,7200.0
2009-10-07 12:00:00,11.03,11.07,11.03,11.07,6000.0,11.03,11.07,11.03,11.07,6000.0
2009-10-07 12:05:00,11.08,11.14,11.08,11.13,4000.0,11.08,11.14,11.08,11.13,4000.0
2009-10-07 12:10:00,11.14,11.14,11.11,11.11,5200.0,11.14,11.14,11.11,11.11,5200.0
2009-10-07 12:15:00,11.12,11.13,11.12,11.13,2400.0,11.12,11.13,11.12,11.13,2400.0
2009-10-07 12:20:00,11.13,11.15,11.12,11.15,5400.0,11.13,11.15,11.12,11.15,5400.0
2009-10-07 12:25:00,11.15,11.17,11.15,11.16,3900.0,11.15,11.17,11.15,11.16,3900.0
2009-10-07 12:30:00,11.15,11.15,11.11,11.12,4700.0,11.15,11.15,11.11,11.12,4700.0
2009-10-07 12:35:00,11.12,11.13,11.1,11.1,600.0,11.12,11.13,11.1,11.1,600.0
2009-10-07 12:40:00,11.1,11.12,11.1,11.12,800.0,11.1,11.12,11.1,11.12,800.0
2009-10-07 12:45:00,11.12,11.12,11.1,11.11,3400.0,11.12,11.12,11.1,11.11,3400.0
2009-10-07 12:50:00,11.13,11.18,11.13,11.16,5400.0,11.13,11.18,11.13,11.16,5400.0
2009-10-07 12:55:00,11.15,11.16,11.15,11.15,1600.0,11.15,11.16,11.15,11.15,1600.0
2009-10-07 13:00:00,11.16,11.16,11.15,11.16,2700.0,11.16,11.16,11.15,11.16,2700.0
2009-10-07 13:05:00,11.16,11.16,11.15,11.16,3300.0,11.16,11.16,11.15,11.16,3300.0
2009-10-07 13:10:00,11.16,11.16,11.16,11.16,400.0,11.16,11.16,11.16,11.16,400.0
2009-10-07 13:15:00,11.16,11.19,11.16,11.19,3700.0,11.16,11.19,11.16,11.19,3700.0
2009-10-07 13:20:00,11.18,11.19,11.17,11.17,5500.0,11.18,11.19,11.17,11.17,5500.0
2009-10-07 13:25:00,11.17,11.17,11.16,11.17,1700.0,11.17,11.17,11.16,11.17,1700.0
2009-10-07 13:30:00,11.17,11.18,11.16,11.17,1900.0,11.17,11.18,11.16,11.17,1900.0
2009-10-07 13:35:00,11.17,11.18,11.16,11.18,1300.0,11.17,11.18,11.16,11.18,1300.0
2009-10-07 13:40:00,11.17,11.18,11.17,11.17,6000.0,11.17,11.18,11.17,11.17,6000.0
2009-10-07 13:45:00,11.17,11.17,11.16,11.17,500.0,11.17,11.17,11.16,11.17,500.0
2009-10-07 13:50:00,11.17,11.17,11.16,11.17,1400.0,11.17,11.17,11.16,11.17,1400.0
2009-10-07 13:55:00,11.17,11.18,11.16,11.18,4300.0,11.17,11.18,11.16,11.18,4300.0
2009-10-07 14:00:00,11.18,11.18,11.15,11.16,5700.0,11.18,11.18,11.15,11.16,5700.0
2009-10-07 14:05:00,11.15,11.16,11.15,11.15,16900.0,11.15,11.16,11.15,11.15,16900.0
2009-10-07 14:10:00,11.15,11.16,11.15,11.15,6500.0,11.15,11.16,11.15,11.15,6500.0
2009-10-07 14:15:00,11.15,11.15,11.15,11.15,200.0,11.15,11.15,11.15,11.15,200.0
2009-10-07 14:20:00,11.15,11.16,11.15,11.16,2800.0,11.15,11.16,11.15,11.16,2800.0
2009-10-07 14:25:00,11.16,11.16,11.15,11.16,1800.0,11.16,11.16,11.15,11.16,1800.0
2009-10-07 14:30:00,11.16,11.16,11.15,11.16,4300.0,11.16,11.16,11.15,11.16,4300.0
2009-10-07 14:35:00,11.16,11.16,11.15,11.16,2500.0,11.16,11.16,11.15,11.16,2500.0
2009-10-07 14:40:00,11.16,11.16,11.15,11.15,2300.0,11.16,11.16,11.15,11.15,2300.0
2009-10-07 14:45:00,11.16,11.17,11.15,11.16,7900.0,11.16,11.17,11.15,11.16,7900.0
2009-10-07 14:50:00,11.16,11.17,11.16,11.16,2500.0,11.16,11.17,11.16,11.16,2500.0
2009-10-07 14:55:00,11.16,11.17,11.16,11.16,2200.0,11.16,11.17,11.16,11.16,2200.0
2009-10-07 15:00:00,11.16,11.18,11.15,11.15,35700.0,11.16,11.18,11.15,11.15,35700.0
2009-10-07 15:05:00,11.15,11.2,11.15,11.2,17300.0,11.15,11.2,11.15,11.2,17300.0
2009-10-07 15:10:00,11.21,11.23,11.19,11.2,7300.0,11.21,11.23,11.19,11.2,7300.0
2009-10-07 15:15:00,11.21,11.21,11.18,11.19,5400.0,11.21,11.21,11.18,11.19,5400.0
2009-10-07 15:20:00,11.19,11.19,11.17,11.17,5500.0,11.19,11.19,11.17,11.17,5500.0
2009-10-07 15:25:00,11.16,11.19,11.16,11.19,6300.0,11.16,11.19,11.16,11.19,6300.0
2009-10-07 15:30:00,11.18,11.19,11.17,11.18,3700.0,11.18,11.19,11.17,11.18,3700.0
2009-10-07 15:35:00,11.18,11.23,11.18,11.23,16500.0,11.18,11.23,11.18,11.23,16500.0
2009-10-07 15:40:00,11.24,11.24,11.18,11.18,52800.0,11.24,11.24,11.18,11.18,52800.0
2009-10-07 15:45:00,11.19,11.19,11.16,11.16,30100.0,11.19,11.19,11.16,11.16,30100.0
2009-10-07 15:50:00,11.16,11.19,11.16,11.19,29400.0,11.16,11.19,11.16,11.19,29400.0
2009-10-07 15:55:00,11.19,11.21,11.18,11.2,33400.0,11.19,11.21,11.18,11.2,33400.0
2009-10-08 09:30:00,11.26,11.27,11.18,11.19,5500.0,11.26,11.27,11.18,11.19,5500.0
2009-10-08 09:35:00,11.19,11.26,11.19,11.22,6400.0,11.19,11.26,11.19,11.22,6400.0
2009-10-08 09:40:00,11.22,11.25,11.2,11.23,3600.0,11.22,11.25,11.2,11.23,3600.0
2009-10-08 09:45:00,11.23,11.24,11.21,11.22,6400.0,11.23,11.24,11.21,11.22,6400.0
2009-10-08 09:50:00,11.22,11.26,11.21,11.26,6100.0,11.22,11.26,11.21,11.26,6100.0
2009-10-08 09:55:00,11.25,11.31,11.25,11.26,6900.0,11.25,11.31,11.25,11.26,6900.0
2009-10-08 10:00:00,11.26,11.27,11.23,11.26,4700.0,11.26,11.27,11.23,11.26,4700.0
2009-10-08 10:05:00,11.26,11.31,11.26,11.29,6200.0,11.26,11.31,11.26,11.29,6200.0
2009-10-08 10:10:00,11.3,11.34,11.29,11.34,11800.0,11.3,11.34,11.29,11.34,11800.0
2009-10-08 10:15:00,11.34,11.34,11.32,11.32,11000.0,11.34,11.34,11.32,11.32,11000.0
2009-10-08 10:20:00,11.33,11.36,11.33,11.36,11600.0,11.33,11.36,11.33,11.36,11600.0
2009-10-08 10:25:00,11.36,11.42,11.36,11.42,3400.0,11.36,11.42,11.36,11.42,3400.0
2009-10-08 10:30:00,11.42,11.43,11.39,11.39,12600.0,11.42,11.43,11.39,11.39,12600.0
2009-10-08 10:35:00,11.39,11.42,11.38,11.42,4500.0,11.39,11.42,11.38,11.42,4500.0
2009-10-08 10:40:00,11.42,11.43,11.41,11.43,5000.0,11.42,11.43,11.41,11.43,5000.0
2009-10-08 10:45:00,11.43,11.43,11.42,11.43,5000.0,11.43,11.43,11.42,11.43,5000.0
2009-10-08 10:50:00,11.43,11.43,11.38,11.39,27900.0,11.43,11.43,11.38,11.39,27900.0
2009-10-08 10:55:00,11.38,11.39,11.32,11.32,29100.0,11.38,11.39,11.32,11.32,29100.0
2009-10-08 11:00:00,11.32,11.35,11.32,11.34,19300.0,11.32,11.35,11.32,11.34,19300.0
2009-10-08 11:05:00,11.35,11.36,11.34,11.35,7500.0,11.35,11.36,11.34,11.35,7500.0
2009-10-08 11:10:00,11.36,11.36,11.34,11.35,16400.0,11.36,11.36,11.34,11.35,16400.0
2009-10-08 11:15:00,11.35,11.37,11.32,11.37,38500.0,11.35,11.37,11.32,11.37,38500.0
2009-10-08 11:20:00,11.37,11.39,11.36,11.38,48000.0,11.37,11.39,11.36,11.38,48000.0
2009-10-08 11:25:00,11.38,11.38,11.31,11.35,22000.0,11.38,11.38,11.31,11.35,22000.0
2009-10-08 11:30:00,11.36,11.36,11.35,11.36,5600.0,11.36,11.36,11.35,11.36,5600.0
2009-10-08 11:35:00,11.36,11.37,11.34,11.34,23900.0,11.36,11.37,11.34,11.34,23900.0
2009-10-08 11:40:00,11.35,11.35,11.3,11.32,11300.0,11.35,11.35,11.3,11.32,11300.0
2009-10-08 11:45:00,11.32,11.32,11.3,11.3,10100.0,11.32,11.32,11.3,11.3,10100.0
2009-10-08 11:50:00,11.31,11.35,11.3,11.34,21400.0,11.31,11.35,11.3,11.34,21400.0
2009-10-08 11:55:00,11.35,11.37,11.34,11.37,24300.0,11.35,11.37,11.34,11.37,24300.0
2009-10-08 12:00:00,11.38,11.39,11.35,11.35,15100.0,11.38,11.39,11.35,11.35,15100.0
2009-10-08 12:05:00,11.35,11.36,11.34,11.35,20600.0,11.35,11.36,11.34,11.35,20600.0
2009-10-08 12:10:00,11.35,11.36,11.35,11.36,9800.0,11.35,11.36,11.35,11.36,9800.0
2009-10-08 12:15:00,11.35,11.36,11.35,11.36,6300.0,11.35,11.36,11.35,11.36,6300.0
2009-10-08 12:20:00,11.36,11.38,11.35,11.36,93000.0,11.36,11.38,11.35,11.36,93000.0
2009-10-08 12:25:00,11.38,11.44,11.38,11.43,17500.0,11.38,11.44,11.38,11.43,17500.0
2009-10-08 12:30:00,11.43,11.47,11.43,11.46,7400.0,11.43,11.47,11.43,11.46,7400.0
2009-10-08 12:35:00,11.47,11.52,11.47,11.51,15600.0,11.47,11.52,11.47,11.51,15600.0
2009-10-08 12:40:00,11.5,11.51,11.49,11.49,8400.0,11.5,11.51,11.49,11.49,8400.0
2009-10-08 12:45:00,11.49,11.5,11.45,11.46,8300.0,11.49,11.5,11.45,11.46,8300.0
2009-10-08 12:50:00,11.46,11.47,11.46,11.47,3400.0,11.46,11.47,11.46,11.47,3400.0
2009-10-08 12:55:00,11.47,11.47,11.46,11.47,3200.0,11.47,11.47,11.46,11.47,3200.0
2009-10-08 13:00:00,11.47,11.48,11.45,11.48,5800.0,11.47,11.48,11.45,11.48,5800.0
2009-10-08 13:05:00,11.47,11.48,11.42,11.42,9700.0,11.47,11.48,11.42,11.42,9700.0
2009-10-08 13:10:00,11.43,11.43,11.42,11.43,1300.0,11.43,11.43,11.42,11.43,1300.0
2009-10-08 13:15:00,11.43,11.49,11.43,11.46,16300.0,11.43,11.49,11.43,11.46,16300.0
2009-10-08 13:20:00,11.46,11.5,11.46,11.5,9300.0,11.46,11.5,11.46,11.5,9300.0
2009-10-08 13:25:00,11.49,11.49,11.47,11.47,3200.0,11.49,11.49,11.47,11.47,3200.0
2009-10-08 13:30:00,11.48,11.48,11.45,11.45,8900.0,11.48,11.48,11.45,11.45,8900.0
2009-10-08 13:35:00,11.45,11.47,11.42,11.42,6000.0,11.45,11.47,11.42,11.42,6000.0
2009-10-08 13:40:00,11.43,11.47,11.43,11.47,12000.0,11.43,11.47,11.43,11.47,12000.0
2009-10-08 13:45:00,11.44,11.45,11.44,11.44,4100.0,11.44,11.45,11.44,11.44,4100.0
2009-10-08 13:50:00,11.44,11.46,11.43,11.44,2900.0,11.44,11.46,11.43,11.44,2900.0
2009-10-08 13:55:00,11.45,11.45,11.44,11.44,1600.0,11.45,11.45,11.44,11.44,1600.0
2009-10-08 14:00:00,11.45,11.45,11.44,11.45,1500.0,11.45,11.45,11.44,11.45,1500.0
2009-10-08 14:05:00,11.45,11.46,11.44,11.46,5100.0,11.45,11.46,11.44,11.46,5100.0
2009-10-08 14:10:00,11.46,11.46,11.44,11.44,10000.0,11.46,11.46,11.44,11.44,10000.0
2009-10-08 14:15:00,11.43,11.44,11.42,11.43,2200.0,11.43,11.44,11.42,11.43,2200.0
2009-10-08 14:20:00,11.43,11.43,11.42,11.43,1800.0,11.43,11.43,11.42,11.43,1800.0
2009-10-08 14:25:00,11.43,11.43,11.42,11.43,5800.0,11.43,11.43,11.42,11.43,5800.0
2009-10-08 14:30:00,11.42,11.43,11.42,11.43,4300.0,11.42,11.43,11.42,11.43,4300.0
2009-10-08 14:35:00,11.43,11.45,11.42,11.45,19200.0,11.43,11.45,11.42,11.45,19200.0
2009-10-08 14:40:00,11.45,11.45,11.44,11.45,5200.0,11.45,11.45,11.44,11.45,5200.0
2009-10-08 14:45:00,11.45,11.53,11.45,11.52,32400.0,11.45,11.53,11.45,11.52,32400.0
2009-10-08 14:50:00,11.52,11.53,11.51,11.51,7400.0,11.52,11.53,11.51,11.51,7400.0
2009-10-08 14:55:00,11.52,11.52,11.51,11.52,3500.0,11.52,11.52,11.51,11.52,3500.0
2009-10-08 15:00:00,11.52,11.54,11.52,11.53,10900.0,11.52,11.54,11.52,11.53,10900.0
2009-10-08 15:05:00,11.54,11.54,11.48,11.53,79500.0,11.54,11.54,11.48,11.53,79500.0
2009-10-08 15:10:00,11.52,11.53,11.51,11.52,8800.0,11.52,11.53,11.51,11.52,8800.0
2009-10-08 15:15:00,11.52,11.52,11.47,11.49,48300.0,11.52,11.52,11.47,11.49,48300.0
2009-10-08 15:20:00,11.49,11.52,11.49,11.52,10300.0,11.49,11.52,11.49,11.52,10300.0
2009-10-08 15:25:00,11.52,11.52,11.49,11.52,26000.0,11.52,11.52,11.49,11.52,26000.0
2009-10-08 15:30:00,11.51,11.53,11.48,11.51,22200.0,11.51,11.53,11.48,11.51,22200.0
2009-10-08 15:35:00,11.51,11.52,11.49,11.5,14900.0,11.51,11.52,11.49,11.5,14900.0
2009-10-08 15:40:00,11.51,11.54,11.5,11.5,34000.0,11.51,11.54,11.5,11.5,34000.0
2009-10-08 15:45:00,11.5,11.53,11.49,11.53,24800.0,11.5,11.53,11.49,11.53,24800.0
2009-10-08 15:50:00,11.53,11.54,11.5,11.51,57300.0,11.53,11.54,11.5,11.51,57300.0
2009-10-08 15:55:00,11.51,11.52,11.5,11.52,84600.0,11.51,11.52,11.5,11.52,84600.0
2009-10-09 09:30:00,11.55,11.56,11.5,11.52,16400.0,11.55,11.56,11.5,11.52,16400.0
2009-10-09 09:35:00,11.53,11.58,11.51,11.54,7000.0,11.53,11.58,11.51,11.54,7000.0
2009-10-09 09:40:00,11.54,11.63,11.54,11.59,7100.0,11.54,11.63,11.54,11.59,7100.0
2009-10-09 09:45:00,11.58,11.63,11.57,11.61,7100.0,11.58,11.63,11.57,11.61,7100.0
2009-10-09 09:50:00,11.61,11.65,11.58,11.6,22500.0,11.61,11.65,11.58,11.6,22500.0
2009-10-09 09:55:00,11.59,11.63,11.59,11.63,4300.0,11.59,11.63,11.59,11.63,4300.0
2009-10-09 10:00:00,11.63,11.63,11.59,11.59,9600.0,11.63,11.63,11.59,11.59,9600.0
2009-10-09 10:05:00,11.6,11.61,11.59,11.6,3400.0,11.6,11.61,11.59,11.6,3400.0
2009-10-09 10:10:00,11.61,11.65,11.59,11.6,7900.0,11.61,11.65,11.59,11.6,7900.0
2009-10-09 10:15:00,11.61,11.61,11.59,11.6,4800.0,11.61,11.61,11.59,11.6,4800.0
2009-10-09 10:20:00,11.6,11.6,11.56,11.59,10400.0,11.6,11.6,11.56,11.59,10400.0
2009-10-09 10:25:00,11.59,11.64,11.59,11.63,15800.0,11.59,11.64,11.59,11.63,15800.0
2009-10-09 10:30:00,11.63,11.71,11.63,11.7,18200.0,11.63,11.71,11.63,11.7,18200.0
2009-10-09 10:35:00,11.71,11.71,11.66,11.69,14100.0,11.71,11.71,11.66,11.69,14100.0
2009-10-09 10:40:00,11.68,11.71,11.68,11.7,22200.0,11.68,11.71,11.68,11.7,22200.0
2009-10-09 10:45:00,11.69,11.71,11.66,11.68,11500.0,11.69,11.71,11.66,11.68,11500.0
2009-10-09 10:50:00,11.68,11.71,11.68,11.7,12000.0,11.68,11.71,11.68,11.7,12000.0
2009-10-09 10:55:00,11.7,11.71,11.7,11.71,7700.0,11.7,11.71,11.7,11.71,7700.0
2009-10-09 11:00:00,11.71,11.74,11.69,11.72,20300.0,11.71,11.74,11.69,11.72,20300.0
2009-10-09 11:05:00,11.72,11.76,11.71,11.76,12500.0,11.72,11.76,11.71,11.76,12500.0
2009-10-09 11:10:00,11.76,11.79,11.76,11.78,14400.0,11.76,11.79,11.76,11.78,14400.0
2009-10-09 11:15:00,11.78,11.79,11.72,11.76,16800.0,11.78,11.79,11.72,11.76,16800.0
2009-10-09 11:20:00,11.77,11.77,11.71,11.75,15800.0,11.77,11.77,11.71,11.75,15800.0
2009-10-09 11:25:00,11.74,11.76,11.7,11.7,18100.0,11.74,11.76,11.7,11.7,18100.0
2009-10-09 11:30:00,11.69,11.72,11.69,11.72,8000.0,11.69,11.72,11.69,11.72,8000.0
2009-10-09 11:35:00,11.71,11.71,11.71,11.71,1300.0,11.71,11.71,11.71,11.71,1300.0
2009-10-09 11:40:00,11.7,11.7,11.7,11.7,1100.0,11.7,11.7,11.7,11.7,1100.0
2009-10-09 11:45:00,11.7,11.7,11.63,11.63,4400.0,11.7,11.7,11.63,11.63,4400.0
2009-10-09 11:50:00,11.63,11.64,11.62,11.63,5500.0,11.63,11.64,11.62,11.63,5500.0
2009-10-09 11:55:00,11.62,11.62,11.56,11.57,13500.0,11.62,11.62,11.56,11.57,13500.0
2009-10-09 12:00:00,11.56,11.61,11.56,11.6,4400.0,11.56,11.61,11.56,11.6,4400.0
2009-10-09 12:05:00,11.6,11.6,11.56,11.57,3900.0,11.6,11.6,11.56,11.57,3900.0
2009-10-09 12:10:00,11.58,11.59,11.57,11.59,2500.0,11.58,11.59,11.57,11.59,2500.0
2009-10-09 12:15:00,11.59,11.59,11.58,11.58,3600.0,11.59,11.59,11.58,11.58,3600.0
2009-10-09 12:20:00,11.58,11.58,11.58,11.58,300.0,11.58,11.58,11.58,11.58,300.0
2009-10-09 12:25:00,11.58,11.6,11.58,11.59,2500.0,11.58,11.6,11.58,11.59,2500.0
2009-10-09 12:30:00,11.6,11.64,11.6,11.62,5200.0,11.6,11.64,11.6,11.62,5200.0
2009-10-09 12:35:00,11.62,11.62,11.62,11.62,0.0,11.62,11.62,11.62,11.62,0.0
2009-10-09 12:40:00,11.63,11.63,11.61,11.62,800.0,11.63,11.63,11.61,11.62,800.0
2009-10-09 12:45:00,11.61,11.63,11.6,11.62,2400.0,11.61,11.63,11.6,11.62,2400.0
2009-10-09 12:50:00,11.62,11.62,11.62,11.62,500.0,11.62,11.62,11.62,11.62,500.0
2009-10-09 12:55:00,11.61,11.62,11.61,11.61,700.0,11.61,11.62,11.61,11.61,700.0
2009-10-09 13:00:00,11.62,11.64,11.62,11.63,3700.0,11.62,11.64,11.62,11.63,3700.0
2009-10-09 13:05:00,11.63,11.63,11.59,11.6,1000.0,11.63,11.63,11.59,11.6,1000.0
2009-10-09 13:10:00,11.6,11.6,11.59,11.6,700.0,11.6,11.6,11.59,11.6,700.0
2009-10-09 13:15:00,11.6,11.6,11.59,11.59,800.0,11.6,11.6,11.59,11.59,800.0
2009-10-09 13:20:00,11.6,11.6,11.6,11.6,400.0,11.6,11.6,11.6,11.6,400.0
2009-10-09 13:25:00,11.6,11.61,11.6,11.6,2500.0,11.6,11.61,11.6,11.6,2500.0
2009-10-09 13:30:00,11.6,11.6,11.6,11.6,200.0,11.6,11.6,11.6,11.6,200.0
2009-10-09 13:35:00,11.6,11.6,11.6,11.6,200.0,11.6,11.6,11.6,11.6,200.0
2009-10-09 13:40:00,11.6,11.6,11.58,11.58,2100.0,11.6,11.6,11.58,11.58,2100.0
2009-10-09 13:45:00,11.58,11.59,11.58,11.59,3300.0,11.58,11.59,11.58,11.59,3300.0
2009-10-09 13:50:00,11.59,11.59,11.59,11.59,2600.0,11.59,11.59,11.59,11.59,2600.0
2009-10-09 13:55:00,11.59,11.59,11.58,11.58,2200.0,11.59,11.59,11.58,11.58,2200.0
2009-10-09 14:00:00,11.57,11.57,11.56,11.57,3200.0,11.57,11.57,11.56,11.57,3200.0
2009-10-09 14:05:00,11.57,11.58,11.57,11.57,4000.0,11.57,11.58,11.57,11.57,4000.0
2009-10-09 14:10:00,11.57,11.57,11.54,11.54,6100.0,11.57,11.57,11.54,11.54,6100.0
2009-10-09 14:15:00,11.54,11.54,11.53,11.54,3700.0,11.54,11.54,11.53,11.54,3700.0
2009-10-09 14:20:00,11.53,11.54,11.52,11.52,3200.0,11.53,11.54,11.52,11.52,3200.0
2009-10-09 14:25:00,11.52,11.53,11.52,11.53,900.0,11.52,11.53,11.52,11.53,900.0
2009-10-09 14:30:00,11.53,11.56,11.53,11.55,14100.0,11.53,11.56,11.53,11.55,14100.0
2009-10-09 14:35:00,11.55,11.55,11.53,11.54,7900.0,11.55,11.55,11.53,11.54,7900.0
2009-10-09 14:40:00,11.53,11.54,11.53,11.53,1300.0,11.53,11.54,11.53,11.53,1300.0
2009-10-09 14:45:00,11.54,11.56,11.53,11.55,5300.0,11.54,11.56,11.53,11.55,5300.0
2009-10-09 14:50:00,11.55,11.55,11.54,11.54,2600.0,11.55,11.55,11.54,11.54,2600.0
2009-10-09 14:55:00,11.53,11.54,11.53,11.53,6100.0,11.53,11.54,11.53,11.53,6100.0
2009-10-09 15:00:00,11.54,11.56,11.53,11.55,29300.0,11.54,11.56,11.53,11.55,29300.0
2009-10-09 15:05:00,11.55,11.58,11.54,11.58,7800.0,11.55,11.58,11.54,11.58,7800.0
2009-10-09 15:10:00,11.57,11.6,11.57,11.6,10100.0,11.57,11.6,11.57,11.6,10100.0
2009-10-09 15:15:00,11.6,11.6,11.59,11.6,1300.0,11.6,11.6,11.59,11.6,1300.0
2009-10-09 15:20:00,11.6,11.6,11.57,11.57,19300.0,11.6,11.6,11.57,11.57,19300.0
2009-10-09 15:25:00,11.57,11.58,11.57,11.58,4000.0,11.57,11.58,11.57,11.58,4000.0
2009-10-09 15:30:00,11.58,11.58,11.57,11.58,1900.0,11.58,11.58,11.57,11.58,1900.0
2009-10-09 15:35:00,11.57,11.58,11.55,11.56,25600.0,11.57,11.58,11.55,11.56,25600.0
2009-10-09 15:40:00,11.55,11.57,11.55,11.56,4100.0,11.55,11.57,11.55,11.56,4100.0
2009-10-09 15:45:00,11.57,11.57,11.56,11.56,5000.0,11.57,11.57,11.56,11.56,5000.0
2009-10-09 15:50:00,11.56,11.58,11.56,11.57,14500.0,11.56,11.58,11.56,11.57,14500.0
2009-10-09 15:55:00,11.57,11.62,11.57,11.61,47800.0,11.57,11.62,11.57,11.61,47800.0
2009-10-12 09:30:00,11.63,11.73,11.63,11.71,7500.0,11.63,11.73,11.63,11.71,7500.0
2009-10-12 09:35:00,11.71,11.78,11.67,11.69,11100.0,11.71,11.78,11.67,11.69,11100.0
2009-10-12 09:40:00,11.71,11.78,11.7,11.73,8800.0,11.71,11.78,11.7,11.73,8800.0
2009-10-12 09:45:00,11.73,11.73,11.68,11.7,15600.0,11.73,11.73,11.68,11.7,15600.0
2009-10-12 09:50:00,11.68,11.69,11.63,11.65,14000.0,11.68,11.69,11.63,11.65,14000.0
2009-10-12 09:55:00,11.65,11.69,11.63,11.69,4700.0,11.65,11.69,11.63,11.69,4700.0
2009-10-12 10:00:00,11.68,11.71,11.62,11.64,27900.0,11.68,11.71,11.62,11.64,27900.0
2009-10-12 10:05:00,11.64,11.65,11.62,11.63,9500.0,11.64,11.65,11.62,11.63,9500.0
2009-10-12 10:10:00,11.62,11.65,11.62,11.65,4200.0,11.62,11.65,11.62,11.65,4200.0
2009-10-12 10:15:00,11.65,11.65,11.5,11.57,20800.0,11.65,11.65,11.5,11.57,20800.0
2009-10-12 10:20:00,11.58,11.59,11.57,11.57,4100.0,11.58,11.59,11.57,11.57,4100.0
2009-10-12 10:25:00,11.57,11.59,11.56,11.56,7700.0,11.57,11.59,11.56,11.56,7700.0
2009-10-12 10:30:00,11.56,11.56,11.54,11.55,9200.0,11.56,11.56,11.54,11.55,9200.0
2009-10-12 10:35:00,11.55,11.56,11.52,11.52,7300.0,11.55,11.56,11.52,11.52,7300.0
2009-10-12 10:40:00,11.52,11.55,11.52,11.54,4600.0,11.52,11.55,11.52,11.54,4600.0
2009-10-12 10:45:00,11.54,11.56,11.54,11.54,5000.0,11.54,11.56,11.54,11.54,5000.0
2009-10-12 10:50:00,11.53,11.54,11.51,11.51,2000.0,11.53,11.54,11.51,11.51,2000.0
2009-10-12 10:55:00,11.52,11.53,11.5,11.53,800.0,11.52,11.53,11.5,11.53,800.0
2009-10-12 11:00:00,11.54,11.54,11.52,11.52,2000.0,11.54,11.54,11.52,11.52,2000.0
2009-10-12 11:05:00,11.52,11.54,11.51,11.52,5000.0,11.52,11.54,11.51,11.52,5000.0
2009-10-12 11:10:00,11.52,11.52,11.5,11.51,4700.0,11.52,11.52,11.5,11.51,4700.0
2009-10-12 11:15:00,11.51,11.52,11.5,11.52,1900.0,11.51,11.52,11.5,11.52,1900.0
2009-10-12 11:20:00,11.52,11.54,11.52,11.54,800.0,11.52,11.54,11.52,11.54,800.0
2009-10-12 11:25:00,11.54,11.55,11.5,11.53,14300.0,11.54,11.55,11.5,11.53,14300.0
2009-10-12 11:30:00,11.54,11.57,11.52,11.52,27600.0,11.54,11.57,11.52,11.52,27600.0
2009-10-12 11:35:00,11.52,11.52,11.52,11.52,1100.0,11.52,11.52,11.52,11.52,1100.0
2009-10-12 11:40:00,11.52,11.56,11.5,11.56,15900.0,11.52,11.56,11.5,11.56,15900.0
2009-10-12 11:45:00,11.56,11.56,11.55,11.56,2500.0,11.56,11.56,11.55,11.56,2500.0
2009-10-12 11:50:00,11.57,11.57,11.56,11.57,2900.0,11.57,11.57,11.56,11.57,2900.0
2009-10-12 11:55:00,11.57,11.57,11.56,11.56,1200.0,11.57,11.57,11.56,11.56,1200.0
2009-10-12 12:00:00,11.57,11.57,11.56,11.57,2700.0,11.57,11.57,11.56,11.57,2700.0
2009-10-12 12:05:00,11.56,11.57,11.56,11.56,5300.0,11.56,11.57,11.56,11.56,5300.0
2009-10-12 12:10:00,11.56,11.57,11.56,11.57,1400.0,11.56,11.57,11.56,11.57,1400.0
2009-10-12 12:15:00,11.57,11.57,11.56,11.56,1200.0,11.57,11.57,11.56,11.56,1200.0
2009-10-12 12:20:00,11.56,11.57,11.54,11.54,3400.0,11.56,11.57,11.54,11.54,3400.0
2009-10-12 12:25:00,11.53,11.53,11.51,11.52,1300.0,11.53,11.53,11.51,11.52,1300.0
2009-10-12 12:30:00,11.51,11.52,11.51,11.52,4800.0,11.51,11.52,11.51,11.52,4800.0
2009-10-12 12:35:00,11.51,11.53,11.51,11.52,4100.0,11.51,11.53,11.51,11.52,4100.0
2009-10-12 12:40:00,11.52,11.53,11.51,11.51,4400.0,11.52,11.53,11.51,11.51,4400.0
2009-10-12 12:45:00,11.51,11.52,11.5,11.52,5300.0,11.51,11.52,11.5,11.52,5300.0
2009-10-12 12:50:00,11.51,11.51,11.5,11.5,13300.0,11.51,11.51,11.5,11.5,13300.0
2009-10-12 12:55:00,11.5,11.51,11.49,11.51,16300.0,11.5,11.51,11.49,11.51,16300.0
2009-10-12 13:00:00,11.49,11.54,11.49,11.54,11000.0,11.49,11.54,11.49,11.54,11000.0
2009-10-12 13:05:00,11.54,11.54,11.5,11.51,3000.0,11.54,11.54,11.5,11.51,3000.0
2009-10-12 13:10:00,11.5,11.51,11.5,11.51,13800.0,11.5,11.51,11.5,11.51,13800.0
2009-10-12 13:15:00,11.5,11.56,11.5,11.55,12300.0,11.5,11.56,11.5,11.55,12300.0
2009-10-12 13:20:00,11.55,11.55,11.52,11.53,1600.0,11.55,11.55,11.52,11.53,1600.0
2009-10-12 13:25:00,11.52,11.52,11.51,11.52,1800.0,11.52,11.52,11.51,11.52,1800.0
2009-10-12 13:30:00,11.51,11.52,11.51,11.51,1200.0,11.51,11.52,11.51,11.51,1200.0
2009-10-12 13:35:00,11.52,11.52,11.51,11.52,4000.0,11.52,11.52,11.51,11.52,4000.0
2009-10-12 13:40:00,11.53,11.53,11.52,11.53,1100.0,11.53,11.53,11.52,11.53,1100.0
2009-10-12 13:45:00,11.54,11.54,11.53,11.54,3500.0,11.54,11.54,11.53,11.54,3500.0
2009-10-12 13:50:00,11.53,11.54,11.53,11.53,1000.0,11.53,11.54,11.53,11.53,1000.0
2009-10-12 13:55:00,11.53,11.54,11.53,11.54,2800.0,11.53,11.54,11.53,11.54,2800.0
2009-10-12 14:00:00,11.54,11.55,11.54,11.55,2200.0,11.54,11.55,11.54,11.55,2200.0
2009-10-12 14:05:00,11.54,11.54,11.5,11.51,10500.0,11.54,11.54,11.5,11.51,10500.0
2009-10-12 14:10:00,11.5,11.52,11.5,11.5,38900.0,11.5,11.52,11.5,11.5,38900.0
2009-10-12 14:15:00,11.5,11.51,11.5,11.51,14400.0,11.5,11.51,11.5,11.51,14400.0
2009-10-12 14:20:00,11.5,11.51,11.45,11.47,26600.0,11.5,11.51,11.45,11.47,26600.0
2009-10-12 14:25:00,11.46,11.51,11.46,11.5,34400.0,11.46,11.51,11.46,11.5,34400.0
2009-10-12 14:30:00,11.51,11.51,11.5,11.5,36600.0,11.51,11.51,11.5,11.5,36600.0
2009-10-12 14:35:00,11.5,11.51,11.49,11.5,8400.0,11.5,11.51,11.49,11.5,8400.0
2009-10-12 14:40:00,11.5,11.51,11.5,11.51,2600.0,11.5,11.51,11.5,11.51,2600.0
2009-10-12 14:45:00,11.51,11.51,11.5,11.5,4700.0,11.51,11.51,11.5,11.5,4700.0
2009-10-12 14:50:00,11.5,11.51,11.5,11.51,1300.0,11.5,11.51,11.5,11.51,1300.0
2009-10-12 14:55:00,11.5,11.55,11.5,11.55,8700.0,11.5,11.55,11.5,11.55,8700.0
2009-10-12 15:00:00,11.55,11.55,11.52,11.53,12800.0,11.55,11.55,11.52,11.53,12800.0
2009-10-12 15:05:00,11.52,11.53,11.52,11.52,2000.0,11.52,11.53,11.52,11.52,2000.0
2009-10-12 15:10:00,11.52,11.53,11.51,11.51,3100.0,11.52,11.53,11.51,11.51,3100.0
2009-10-12 15:15:00,11.51,11.52,11.5,11.5,2000.0,11.51,11.52,11.5,11.5,2000.0
2009-10-12 15:20:00,11.51,11.51,11.5,11.5,3800.0,11.51,11.51,11.5,11.5,3800.0
2009-10-12 15:25:00,11.5,11.51,11.5,11.51,2400.0,11.5,11.51,11.5,11.51,2400.0
2009-10-12 15:30:00,11.51,11.52,11.5,11.51,16100.0,11.51,11.52,11.5,11.51,16100.0
2009-10-12 15:35:00,11.5,11.51,11.5,11.5,36500.0,11.5,11.51,11.5,11.5,36500.0
2009-10-12 15:40:00,11.51,11.51,11.49,11.51,53200.0,11.51,11.51,11.49,11.51,53200.0
2009-10-12 15:45:00,11.51,11.53,11.5,11.51,24900.0,11.51,11.53,11.5,11.51,24900.0
2009-10-12 15:50:00,11.51,11.51,11.47,11.47,48400.0,11.51,11.51,11.47,11.47,48400.0
2009-10-12 15:55:00,11.47,11.5,11.47,11.48,601900.0,11.47,11.5,11.47,11.48,601900.0
2009-10-13 09:30:00,11.67,11.67,11.47,11.52,17000.0,11.67,11.67,11.47,11.52,17000.0
2009-10-13 09:35:00,11.58,11.58,11.43,11.48,15800.0,11.58,11.58,11.43,11.48,15800.0
2009-10-13 09:40:00,11.49,11.51,11.41,11.43,8200.0,11.49,11.51,11.41,11.43,8200.0
2009-10-13 09:45:00,11.44,11.52,11.44,11.51,8100.0,11.44,11.52,11.44,11.51,8100.0
2009-10-13 09:50:00,11.48,11.51,11.45,11.47,5300.0,11.48,11.51,11.45,11.47,5300.0
2009-10-13 09:55:00,11.48,11.49,11.43,11.44,4600.0,11.48,11.49,11.43,11.44,4600.0
2009-10-13 10:00:00,11.43,11.44,11.36,11.4,9500.0,11.43,11.44,11.36,11.4,9500.0
2009-10-13 10:05:00,11.4,11.44,11.4,11.41,4000.0,11.4,11.44,11.4,11.41,4000.0
2009-10-13 10:10:00,11.42,11.43,11.42,11.43,2500.0,11.42,11.43,11.42,11.43,2500.0
2009-10-13 10:15:00,11.42,11.42,11.4,11.41,2600.0,11.42,11.42,11.4,11.41,2600.0
2009-10-13 10:20:00,11.4,11.4,11.37,11.37,3600.0,11.4,11.4,11.37,11.37,3600.0
2009-10-13 10:25:00,11.36,11.44,11.36,11.44,8800.0,11.36,11.44,11.36,11.44,8800.0
2009-10-13 10:30:00,11.44,11.48,11.43,11.46,10000.0,11.44,11.48,11.43,11.46,10000.0
2009-10-13 10:35:00,11.46,11.47,11.44,11.44,2600.0,11.46,11.47,11.44,11.44,2600.0
2009-10-13 10:40:00,11.44,11.49,11.43,11.49,6700.0,11.44,11.49,11.43,11.49,6700.0
2009-10-13 10:45:00,11.5,11.5,11.49,11.49,1000.0,11.5,11.5,11.49,11.49,1000.0
2009-10-13 10:50:00,11.49,11.5,11.49,11.5,900.0,11.49,11.5,11.49,11.5,900.0
2009-10-13 10:55:00,11.5,11.51,11.49,11.5,8400.0,11.5,11.51,11.49,11.5,8400.0
2009-10-13 11:00:00,11.5,11.51,11.49,11.49,4900.0,11.5,11.51,11.49,11.49,4900.0
2009-10-13 11:05:00,11.49,11.49,11.42,11.43,6800.0,11.49,11.49,11.42,11.43,6800.0
2009-10-13 11:10:00,11.44,11.48,11.44,11.48,12000.0,11.44,11.48,11.44,11.48,12000.0
2009-10-13 11:15:00,11.48,11.49,11.46,11.49,8900.0,11.48,11.49,11.46,11.49,8900.0
2009-10-13 11:20:00,11.5,11.5,11.49,11.5,2800.0,11.5,11.5,11.49,11.5,2800.0
2009-10-13 11:25:00,11.5,11.54,11.5,11.51,2700.0,11.5,11.54,11.5,11.51,2700.0
2009-10-13 11:30:00,11.51,11.53,11.51,11.53,900.0,11.51,11.53,11.51,11.53,900.0
2009-10-13 11:35:00,11.53,11.55,11.51,11.55,4200.0,11.53,11.55,11.51,11.55,4200.0
2009-10-13 11:40:00,11.57,11.58,11.57,11.57,1200.0,11.57,11.58,11.57,11.57,1200.0
2009-10-13 11:45:00,11.58,11.6,11.57,11.6,4200.0,11.58,11.6,11.57,11.6,4200.0
2009-10-13 11:50:00,11.6,11.64,11.6,11.64,9300.0,11.6,11.64,11.6,11.64,9300.0
2009-10-13 11:55:00,11.64,11.64,11.59,11.59,4400.0,11.64,11.64,11.59,11.59,4400.0
2009-10-13 12:00:00,11.6,11.63,11.59,11.62,4400.0,11.6,11.63,11.59,11.62,4400.0
2009-10-13 12:05:00,11.63,11.63,11.57,11.58,3500.0,11.63,11.63,11.57,11.58,3500.0
2009-10-13 12:10:00,11.57,11.57,11.57,11.57,300.0,11.57,11.57,11.57,11.57,300.0
2009-10-13 12:15:00,11.57,11.58,11.55,11.55,1300.0,11.57,11.58,11.55,11.55,1300.0
2009-10-13 12:20:00,11.55,11.55,11.52,11.55,5900.0,11.55,11.55,11.52,11.55,5900.0
2009-10-13 12:25:00,11.55,11.56,11.55,11.55,7300.0,11.55,11.56,11.55,11.55,7300.0
2009-10-13 12:30:00,11.56,11.56,11.55,11.55,700.0,11.56,11.56,11.55,11.55,700.0
2009-10-13 12:35:00,11.56,11.56,11.55,11.56,500.0,11.56,11.56,11.55,11.56,500.0
2009-10-13 12:40:00,11.55,11.55,11.55,11.55,500.0,11.55,11.55,11.55,11.55,500.0
2009-10-13 12:45:00,11.56,11.56,11.55,11.55,700.0,11.56,11.56,11.55,11.55,700.0
2009-10-13 12:50:00,11.55,11.56,11.55,11.55,500.0,11.55,11.56,11.55,11.55,500.0
2009-10-13 12:55:00,11.56,11.56,11.55,11.56,1300.0,11.56,11.56,11.55,11.56,1300.0
2009-10-13 13:00:00,11.55,11.56,11.55,11.55,1200.0,11.55,11.56,11.55,11.55,1200.0
2009-10-13 13:05:00,11.56,11.56,11.55,11.55,2100.0,11.56,11.56,11.55,11.55,2100.0
2009-10-13 13:10:00,11.56,11.56,11.54,11.54,1500.0,11.56,11.56,11.54,11.54,1500.0
2009-10-13 13:15:00,11.54,11.55,11.52,11.52,2600.0,11.54,11.55,11.52,11.52,2600.0
2009-10-13 13:20:00,11.53,11.53,11.51,11.51,600.0,11.53,11.53,11.51,11.51,600.0
2009-10-13 13:25:00,11.51,11.52,11.51,11.52,4100.0,11.51,11.52,11.51,11.52,4100.0
2009-10-13 13:30:00,11.52,11.52,11.5,11.51,2800.0,11.52,11.52,11.5,11.51,2800.0
2009-10-13 13:35:00,11.5,11.51,11.49,11.49,4000.0,11.5,11.51,11.49,11.49,4000.0
2009-10-13 13:40:00,11.49,11.5,11.49,11.5,1900.0,11.49,11.5,11.49,11.5,1900.0
2009-10-13 13:45:00,11.49,11.5,11.46,11.48,8100.0,11.49,11.5,11.46,11.48,8100.0
2009-10-13 13:50:00,11.48,11.49,11.48,11.48,2100.0,11.48,11.49,11.48,11.48,2100.0
2009-10-13 13:55:00,11.48,11.5,11.48,11.5,2700.0,11.48,11.5,11.48,11.5,2700.0
2009-10-13 14:00:00,11.5,11.5,11.48,11.48,4800.0,11.5,11.5,11.48,11.48,4800.0
2009-10-13 14:05:00,11.48,11.48,11.45,11.46,2800.0,11.48,11.48,11.45,11.46,2800.0
2009-10-13 14:10:00,11.45,11.48,11.45,11.48,5400.0,11.45,11.48,11.45,11.48,5400.0
2009-10-13 14:15:00,11.48,11.48,11.47,11.47,5700.0,11.48,11.48,11.47,11.47,5700.0
2009-10-13 14:20:00,11.48,11.52,11.48,11.51,9800.0,11.48,11.52,11.48,11.51,9800.0
2009-10-13 14:25:00,11.52,11.53,11.52,11.53,2200.0,11.52,11.53,11.52,11.53,2200.0
2009-10-13 14:30:00,11.53,11.53,11.52,11.53,3800.0,11.53,11.53,11.52,11.53,3800.0
2009-10-13 14:35:00,11.53,11.53,11.51,11.52,5000.0,11.53,11.53,11.51,11.52,5000.0
2009-10-13 14:40:00,11.51,11.54,11.51,11.54,5300.0,11.51,11.54,11.51,11.54,5300.0
2009-10-13 14:45:00,11.54,11.54,11.5,11.52,8300.0,11.54,11.54,11.5,11.52,8300.0
2009-10-13 14:50:00,11.54,11.54,11.51,11.51,15100.0,11.54,11.54,11.51,11.51,15100.0
2009-10-13 14:55:00,11.5,11.51,11.5,11.51,7800.0,11.5,11.51,11.5,11.51,7800.0
2009-10-13 15:00:00,11.51,11.52,11.51,11.51,9700.0,11.51,11.52,11.51,11.51,9700.0
2009-10-13 15:05:00,11.52,11.55,11.52,11.53,15100.0,11.52,11.55,11.52,11.53,15100.0
2009-10-13 15:10:00,11.53,11.55,11.53,11.55,6900.0,11.53,11.55,11.53,11.55,6900.0
2009-10-13 15:15:00,11.54,11.57,11.54,11.57,8000.0,11.54,11.57,11.54,11.57,8000.0
2009-10-13 15:20:00,11.57,11.59,11.56,11.59,6800.0,11.57,11.59,11.56,11.59,6800.0
2009-10-13 15:25:00,11.59,11.59,11.53,11.56,22300.0,11.59,11.59,11.53,11.56,22300.0
2009-10-13 15:30:00,11.56,11.57,11.55,11.55,17700.0,11.56,11.57,11.55,11.55,17700.0
2009-10-13 15:35:00,11.56,11.6,11.53,11.59,61800.0,11.56,11.6,11.53,11.59,61800.0
2009-10-13 15:40:00,11.59,11.62,11.59,11.62,32300.0,11.59,11.62,11.59,11.62,32300.0
2009-10-13 15:45:00,11.62,11.64,11.6,11.63,50200.0,11.62,11.64,11.6,11.63,50200.0
2009-10-13 15:50:00,11.63,11.66,11.62,11.65,78100.0,11.63,11.66,11.62,11.65,78100.0
2009-10-13 15:55:00,11.65,11.67,11.62,11.66,95500.0,11.65,11.67,11.62,11.66,95500.0
2009-10-14 09:30:00,11.81,11.81,11.51,11.68,20800.0,11.81,11.81,11.51,11.68,20800.0
2009-10-14 09:35:00,11.67,11.72,11.59,11.66,11300.0,11.67,11.72,11.59,11.66,11300.0
2009-10-14 09:40:00,11.66,11.76,11.66,11.72,23200.0,11.66,11.76,11.66,11.72,23200.0
2009-10-14 09:45:00,11.72,11.73,11.67,11.67,7500.0,11.72,11.73,11.67,11.67,7500.0
2009-10-14 09:50:00,11.66,11.7,11.62,11.68,14900.0,11.66,11.7,11.62,11.68,14900.0
2009-10-14 09:55:00,11.69,11.75,11.68,11.75,14200.0,11.69,11.75,11.68,11.75,14200.0
2009-10-14 10:00:00,11.75,11.76,11.72,11.76,15400.0,11.75,11.76,11.72,11.76,15400.0
2009-10-14 10:05:00,11.76,11.79,11.75,11.76,26900.0,11.76,11.79,11.75,11.76,26900.0
2009-10-14 10:10:00,11.76,11.81,11.75,11.81,14900.0,11.76,11.81,11.75,11.81,14900.0
2009-10-14 10:15:00,11.8,11.84,11.8,11.84,30000.0,11.8,11.84,11.8,11.84,30000.0
2009-10-14 10:20:00,11.84,11.88,11.83,11.87,29900.0,11.84,11.88,11.83,11.87,29900.0
2009-10-14 10:25:00,11.87,11.89,11.85,11.87,36300.0,11.87,11.89,11.85,11.87,36300.0
2009-10-14 10:30:00,11.87,11.87,11.86,11.87,7200.0,11.87,11.87,11.86,11.87,7200.0
2009-10-14 10:35:00,11.87,11.94,11.86,11.93,45800.0,11.87,11.94,11.86,11.93,45800.0
2009-10-14 10:40:00,11.93,11.93,11.91,11.92,26300.0,11.93,11.93,11.91,11.92,26300.0
2009-10-14 10:45:00,11.92,11.92,11.91,11.91,17600.0,11.92,11.92,11.91,11.91,17600.0
2009-10-14 10:50:00,11.91,11.91,11.89,11.9,32500.0,11.91,11.91,11.89,11.9,32500.0
2009-10-14 10:55:00,11.9,11.92,11.9,11.91,31600.0,11.9,11.92,11.9,11.91,31600.0
2009-10-14 11:00:00,11.91,11.95,11.91,11.94,56500.0,11.91,11.95,11.91,11.94,56500.0
2009-10-14 11:05:00,11.94,11.99,11.93,11.96,38500.0,11.94,11.99,11.93,11.96,38500.0
2009-10-14 11:10:00,11.96,11.96,11.91,11.92,15400.0,11.96,11.96,11.91,11.92,15400.0
2009-10-14 11:15:00,11.92,11.97,11.9,11.97,32600.0,11.92,11.97,11.9,11.97,32600.0
2009-10-14 11:20:00,11.97,11.97,11.91,11.91,26500.0,11.97,11.97,11.91,11.91,26500.0
2009-10-14 11:25:00,11.92,11.99,11.91,11.93,24900.0,11.92,11.99,11.91,11.93,24900.0
2009-10-14 11:30:00,11.93,11.93,11.88,11.89,16500.0,11.93,11.93,11.88,11.89,16500.0
2009-10-14 11:35:00,11.89,11.9,11.85,11.85,21900.0,11.89,11.9,11.85,11.85,21900.0
2009-10-14 11:40:00,11.86,11.86,11.82,11.84,13600.0,11.86,11.86,11.82,11.84,13600.0
2009-10-14 11:45:00,11.85,11.87,11.82,11.86,16000.0,11.85,11.87,11.82,11.86,16000.0
2009-10-14 11:50:00,11.87,11.88,11.83,11.83,9200.0,11.87,11.88,11.83,11.83,9200.0
2009-10-14 11:55:00,11.83,11.83,11.8,11.83,15100.0,11.83,11.83,11.8,11.83,15100.0
2009-10-14 12:00:00,11.83,11.83,11.77,11.77,27400.0,11.83,11.83,11.77,11.77,27400.0
2009-10-14 12:05:00,11.78,11.79,11.76,11.76,9700.0,11.78,11.79,11.76,11.76,9700.0
2009-10-14 12:10:00,11.77,11.8,11.76,11.8,10100.0,11.77,11.8,11.76,11.8,10100.0
2009-10-14 12:15:00,11.81,11.83,11.79,11.83,18200.0,11.81,11.83,11.79,11.83,18200.0
2009-10-14 12:20:00,11.83,11.86,11.81,11.81,7800.0,11.83,11.86,11.81,11.81,7800.0
2009-10-14 12:25:00,11.82,11.87,11.81,11.85,16900.0,11.82,11.87,11.81,11.85,16900.0
2009-10-14 12:30:00,11.86,11.87,11.83,11.87,14000.0,11.86,11.87,11.83,11.87,14000.0
2009-10-14 12:35:00,11.87,11.87,11.86,11.87,2300.0,11.87,11.87,11.86,11.87,2300.0
2009-10-14 12:40:00,11.87,11.93,11.86,11.87,14200.0,11.87,11.93,11.86,11.87,14200.0
2009-10-14 12:45:00,11.87,11.88,11.85,11.85,11400.0,11.87,11.88,11.85,11.85,11400.0
2009-10-14 12:50:00,11.86,11.86,11.84,11.85,3600.0,11.86,11.86,11.84,11.85,3600.0
2009-10-14 12:55:00,11.85,11.91,11.84,11.9,9600.0,11.85,11.91,11.84,11.9,9600.0
2009-10-14 13:00:00,11.91,11.91,11.88,11.89,6800.0,11.91,11.91,11.88,11.89,6800.0
2009-10-14 13:05:00,11.89,11.89,11.86,11.86,10700.0,11.89,11.89,11.86,11.86,10700.0
2009-10-14 13:10:00,11.87,11.87,11.83,11.85,17700.0,11.87,11.87,11.83,11.85,17700.0
2009-10-14 13:15:00,11.85,11.86,11.83,11.84,12400.0,11.85,11.86,11.83,11.84,12400.0
2009-10-14 13:20:00,11.84,11.84,11.78,11.81,36500.0,11.84,11.84,11.78,11.81,36500.0
2009-10-14 13:25:00,11.81,11.81,11.8,11.81,2100.0,11.81,11.81,11.8,11.81,2100.0
2009-10-14 13:30:00,11.81,11.81,11.77,11.79,12400.0,11.81,11.81,11.77,11.79,12400.0
2009-10-14 13:35:00,11.79,11.8,11.78,11.79,10400.0,11.79,11.8,11.78,11.79,10400.0
2009-10-14 13:40:00,11.79,11.79,11.78,11.79,9000.0,11.79,11.79,11.78,11.79,9000.0
2009-10-14 13:45:00,11.79,11.8,11.79,11.8,17800.0,11.79,11.8,11.79,11.8,17800.0
2009-10-14 13:50:00,11.8,11.8,11.76,11.77,18000.0,11.8,11.8,11.76,11.77,18000.0
2009-10-14 13:55:00,11.77,11.78,11.76,11.78,4800.0,11.77,11.78,11.76,11.78,4800.0
2009-10-14 14:00:00,11.78,11.81,11.77,11.81,28200.0,11.78,11.81,11.77,11.81,28200.0
2009-10-14 14:05:00,11.81,11.82,11.8,11.82,11500.0,11.81,11.82,11.8,11.82,11500.0
2009-10-14 14:10:00,11.82,11.82,11.77,11.78,28600.0,11.82,11.82,11.77,11.78,28600.0
2009-10-14 14:15:00,11.79,11.81,11.77,11.81,34100.0,11.79,11.81,11.77,11.81,34100.0
2009-10-14 14:20:00,11.81,11.81,11.79,11.8,1200.0,11.81,11.81,11.79,11.8,1200.0
2009-10-14 14:25:00,11.8,11.8,11.76,11.76,31200.0,11.8,11.8,11.76,11.76,31200.0
2009-10-14 14:30:00,11.76,11.77,11.73,11.75,30600.0,11.76,11.77,11.73,11.75,30600.0
2009-10-14 14:35:00,11.75,11.76,11.72,11.73,8700.0,11.75,11.76,11.72,11.73,8700.0
2009-10-14 14:40:00,11.73,11.76,11.73,11.75,13000.0,11.73,11.76,11.73,11.75,13000.0
2009-10-14 14:45:00,11.75,11.75,11.72,11.73,24600.0,11.75,11.75,11.72,11.73,24600.0
2009-10-14 14:50:00,11.73,11.73,11.72,11.72,8500.0,11.73,11.73,11.72,11.72,8500.0
2009-10-14 14:55:00,11.73,11.73,11.72,11.72,8600.0,11.73,11.73,11.72,11.72,8600.0
2009-10-14 15:00:00,11.73,11.74,11.68,11.74,27000.0,11.73,11.74,11.68,11.74,27000.0
2009-10-14 15:05:00,11.74,11.76,11.72,11.73,23100.0,11.74,11.76,11.72,11.73,23100.0
2009-10-14 15:10:00,11.74,11.77,11.73,11.76,13300.0,11.74,11.77,11.73,11.76,13300.0
2009-10-14 15:15:00,11.76,11.81,11.75,11.81,22400.0,11.76,11.81,11.75,11.81,22400.0
2009-10-14 15:20:00,11.82,11.82,11.79,11.8,17300.0,11.82,11.82,11.79,11.8,17300.0
2009-10-14 15:25:00,11.81,11.85,11.78,11.8,58100.0,11.81,11.85,11.78,11.8,58100.0
2009-10-14 15:30:00,11.79,11.83,11.77,11.79,25600.0,11.79,11.83,11.77,11.79,25600.0
2009-10-14 15:35:00,11.8,11.81,11.78,11.78,36700.0,11.8,11.81,11.78,11.78,36700.0
2009-10-14 15:40:00,11.79,11.79,11.77,11.79,16600.0,11.79,11.79,11.77,11.79,16600.0
2009-10-14 15:45:00,11.79,11.79,11.76,11.76,14700.0,11.79,11.79,11.76,11.76,14700.0
2009-10-14 15:50:00,11.76,11.8,11.76,11.78,112100.0,11.76,11.8,11.76,11.78,112100.0
2009-10-14 15:55:00,11.78,11.81,11.76,11.81,79800.0,11.78,11.81,11.76,11.81,79800.0
2009-10-15 09:30:00,11.91,11.91,11.65,11.76,27900.0,11.91,11.91,11.65,11.76,27900.0
2009-10-15 09:35:00,11.75,11.87,11.75,11.86,17000.0,11.75,11.87,11.75,11.86,17000.0
2009-10-15 09:40:00,11.87,11.87,11.76,11.77,13900.0,11.87,11.87,11.76,11.77,13900.0
2009-10-15 09:45:00,11.76,11.77,11.71,11.72,7000.0,11.76,11.77,11.71,11.72,7000.0
2009-10-15 09:50:00,11.72,11.73,11.71,11.73,5100.0,11.72,11.73,11.71,11.73,5100.0
2009-10-15 09:55:00,11.72,11.72,11.68,11.7,16700.0,11.72,11.72,11.68,11.7,16700.0
2009-10-15 10:00:00,11.69,11.7,11.64,11.64,14400.0,11.69,11.7,11.64,11.64,14400.0
2009-10-15 10:05:00,11.65,11.65,11.62,11.65,8700.0,11.65,11.65,11.62,11.65,8700.0
2009-10-15 10:10:00,11.65,11.65,11.57,11.64,10400.0,11.65,11.65,11.57,11.64,10400.0
2009-10-15 10:15:00,11.62,11.62,11.59,11.61,7100.0,11.62,11.62,11.59,11.61,7100.0
2009-10-15 10:20:00,11.61,11.62,11.55,11.56,13500.0,11.61,11.62,11.55,11.56,13500.0
2009-10-15 10:25:00,11.55,11.56,11.55,11.55,5500.0,11.55,11.56,11.55,11.55,5500.0
2009-10-15 10:30:00,11.55,11.59,11.55,11.59,13200.0,11.55,11.59,11.55,11.59,13200.0
2009-10-15 10:35:00,11.58,11.58,11.52,11.52,14400.0,11.58,11.58,11.52,11.52,14400.0
2009-10-15 10:40:00,11.52,11.53,11.51,11.52,7900.0,11.52,11.53,11.51,11.52,7900.0
2009-10-15 10:45:00,11.52,11.55,11.5,11.52,23700.0,11.52,11.55,11.5,11.52,23700.0
2009-10-15 10:50:00,11.52,11.52,11.5,11.5,2800.0,11.52,11.52,11.5,11.5,2800.0
2009-10-15 10:55:00,11.5,11.51,11.5,11.51,6600.0,11.5,11.51,11.5,11.51,6600.0
2009-10-15 11:00:00,11.51,11.53,11.5,11.51,10800.0,11.51,11.53,11.5,11.51,10800.0
2009-10-15 11:05:00,11.5,11.51,11.49,11.51,34400.0,11.5,11.51,11.49,11.51,34400.0
2009-10-15 11:10:00,11.51,11.52,11.51,11.52,11600.0,11.51,11.52,11.51,11.52,11600.0
2009-10-15 11:15:00,11.52,11.52,11.49,11.49,27600.0,11.52,11.52,11.49,11.49,27600.0
2009-10-15 11:20:00,11.49,11.52,11.49,11.51,16800.0,11.49,11.52,11.49,11.51,16800.0
2009-10-15 11:25:00,11.51,11.54,11.51,11.53,16400.0,11.51,11.54,11.51,11.53,16400.0
2009-10-15 11:30:00,11.53,11.54,11.5,11.5,8900.0,11.53,11.54,11.5,11.5,8900.0
2009-10-15 11:35:00,11.5,11.51,11.47,11.48,19600.0,11.5,11.51,11.47,11.48,19600.0
2009-10-15 11:40:00,11.47,11.48,11.46,11.46,9700.0,11.47,11.48,11.46,11.46,9700.0
2009-10-15 11:45:00,11.46,11.47,11.45,11.46,11800.0,11.46,11.47,11.45,11.46,11800.0
2009-10-15 11:50:00,11.46,11.47,11.45,11.45,19300.0,11.46,11.47,11.45,11.45,19300.0
2009-10-15 11:55:00,11.45,11.46,11.45,11.45,8900.0,11.45,11.46,11.45,11.45,8900.0
2009-10-15 12:00:00,11.45,11.47,11.44,11.47,28100.0,11.45,11.47,11.44,11.47,28100.0
2009-10-15 12:05:00,11.46,11.47,11.45,11.46,15300.0,11.46,11.47,11.45,11.46,15300.0
2009-10-15 12:10:00,11.47,11.47,11.46,11.47,7000.0,11.47,11.47,11.46,11.47,7000.0
2009-10-15 12:15:00,11.48,11.48,11.46,11.47,16500.0,11.48,11.48,11.46,11.47,16500.0
2009-10-15 12:20:00,11.46,11.5,11.46,11.49,20800.0,11.46,11.5,11.46,11.49,20800.0
2009-10-15 12:25:00,11.49,11.5,11.47,11.49,16800.0,11.49,11.5,11.47,11.49,16800.0
2009-10-15 12:30:00,11.5,11.53,11.48,11.52,46900.0,11.5,11.53,11.48,11.52,46900.0
2009-10-15 12:35:00,11.52,11.53,11.52,11.52,11900.0,11.52,11.53,11.52,11.52,11900.0
2009-10-15 12:40:00,11.52,11.53,11.52,11.52,15500.0,11.52,11.53,11.52,11.52,15500.0
2009-10-15 12:45:00,11.53,11.53,11.52,11.53,6200.0,11.53,11.53,11.52,11.53,6200.0
2009-10-15 12:50:00,11.52,11.53,11.51,11.51,11500.0,11.52,11.53,11.51,11.51,11500.0
2009-10-15 12:55:00,11.52,11.52,11.47,11.48,8200.0,11.52,11.52,11.47,11.48,8200.0
2009-10-15 13:00:00,11.47,11.5,11.46,11.48,18200.0,11.47,11.5,11.46,11.48,18200.0
2009-10-15 13:05:00,11.47,11.48,11.47,11.47,6900.0,11.47,11.48,11.47,11.47,6900.0
2009-10-15 13:10:00,11.48,11.49,11.45,11.46,8500.0,11.48,11.49,11.45,11.46,8500.0
2009-10-15 13:15:00,11.45,11.47,11.45,11.45,14700.0,11.45,11.47,11.45,11.45,14700.0
2009-10-15 13:20:00,11.45,11.46,11.44,11.44,10900.0,11.45,11.46,11.44,11.44,10900.0
2009-10-15 13:25:00,11.45,11.46,11.44,11.46,14800.0,11.45,11.46,11.44,11.46,14800.0
2009-10-15 13:30:00,11.46,11.46,11.43,11.43,17400.0,11.46,11.46,11.43,11.43,17400.0
2009-10-15 13:35:00,11.42,11.46,11.41,11.45,17400.0,11.42,11.46,11.41,11.45,17400.0
2009-10-15 13:40:00,11.46,11.49,11.45,11.47,23200.0,11.46,11.49,11.45,11.47,23200.0
2009-10-15 13:45:00,11.47,11.51,11.46,11.5,38900.0,11.47,11.51,11.46,11.5,38900.0
2009-10-15 13:50:00,11.5,11.51,11.48,11.5,12000.0,11.5,11.51,11.48,11.5,12000.0
2009-10-15 13:55:00,11.5,11.5,11.47,11.48,10200.0,11.5,11.5,11.47,11.48,10200.0
2009-10-15 14:00:00,11.47,11.52,11.47,11.51,9300.0,11.47,11.52,11.47,11.51,9300.0
2009-10-15 14:05:00,11.52,11.53,11.49,11.52,14700.0,11.52,11.53,11.49,11.52,14700.0
2009-10-15 14:10:00,11.51,11.52,11.49,11.52,13300.0,11.51,11.52,11.49,11.52,13300.0
2009-10-15 14:15:00,11.51,11.51,11.48,11.48,17900.0,11.51,11.51,11.48,11.48,17900.0
2009-10-15 14:20:00,11.49,11.5,11.48,11.48,23400.0,11.49,11.5,11.48,11.48,23400.0
2009-10-15 14:25:00,11.48,11.49,11.47,11.49,17300.0,11.48,11.49,11.47,11.49,17300.0
2009-10-15 14:30:00,11.49,11.52,11.48,11.52,16900.0,11.49,11.52,11.48,11.52,16900.0
2009-10-15 14:35:00,11.52,11.52,11.49,11.49,12200.0,11.52,11.52,11.49,11.49,12200.0
2009-10-15 14:40:00,11.49,11.55,11.48,11.54,34000.0,11.49,11.55,11.48,11.54,34000.0
2009-10-15 14:45:00,11.53,11.54,11.5,11.52,39000.0,11.53,11.54,11.5,11.52,39000.0
2009-10-15 14:50:00,11.52,11.55,11.52,11.52,30700.0,11.52,11.55,11.52,11.52,30700.0
2009-10-15 14:55:00,11.52,11.56,11.5,11.55,86600.0,11.52,11.56,11.5,11.55,86600.0
2009-10-15 15:00:00,11.55,11.57,11.53,11.53,33000.0,11.55,11.57,11.53,11.53,33000.0
2009-10-15 15:05:00,11.54,11.57,11.52,11.54,35000.0,11.54,11.57,11.52,11.54,35000.0
2009-10-15 15:10:00,11.54,11.54,11.5,11.51,27000.0,11.54,11.54,11.5,11.51,27000.0
2009-10-15 15:15:00,11.52,11.55,11.5,11.5,25700.0,11.52,11.55,11.5,11.5,25700.0
2009-10-15 15:20:00,11.5,11.51,11.49,11.49,54300.0,11.5,11.51,11.49,11.49,54300.0
2009-10-15 15:25:00,11.5,11.52,11.49,11.5,46200.0,11.5,11.52,11.49,11.5,46200.0
2009-10-15 15:30:00,11.49,11.51,11.48,11.5,55600.0,11.49,11.51,11.48,11.5,55600.0
2009-10-15 15:35:00,11.5,11.52,11.48,11.51,35900.0,11.5,11.52,11.48,11.51,35900.0
2009-10-15 15:40:00,11.52,11.53,11.5,11.5,67000.0,11.52,11.53,11.5,11.5,67000.0
2009-10-15 15:45:00,11.5,11.51,11.5,11.5,19500.0,11.5,11.51,11.5,11.5,19500.0
2009-10-15 15:50:00,11.5,11.52,11.47,11.5,88400.0,11.5,11.52,11.47,11.5,88400.0
2009-10-15 15:55:00,11.5,11.53,11.5,11.52,55800.0,11.5,11.53,11.5,11.52,55800.0
2009-10-16 09:30:00,11.48,11.65,11.48,11.56,70300.0,11.48,11.65,11.48,11.56,70300.0
2009-10-16 09:35:00,11.55,11.61,11.55,11.57,20000.0,11.55,11.61,11.55,11.57,20000.0
2009-10-16 09:40:00,11.57,11.57,11.54,11.54,5500.0,11.57,11.57,11.54,11.54,5500.0
2009-10-16 09:45:00,11.54,11.57,11.53,11.56,9800.0,11.54,11.57,11.53,11.56,9800.0
2009-10-16 09:50:00,11.55,11.56,11.55,11.55,10700.0,11.55,11.56,11.55,11.55,10700.0
2009-10-16 09:55:00,11.55,11.55,11.49,11.5,19300.0,11.55,11.55,11.49,11.5,19300.0
2009-10-16 10:00:00,11.5,11.51,11.42,11.45,25700.0,11.5,11.51,11.42,11.45,25700.0
2009-10-16 10:05:00,11.45,11.46,11.39,11.41,34300.0,11.45,11.46,11.39,11.41,34300.0
2009-10-16 10:10:00,11.41,11.41,11.33,11.33,42900.0,11.41,11.41,11.33,11.33,42900.0
2009-10-16 10:15:00,11.33,11.4,11.3,11.34,97600.0,11.33,11.4,11.3,11.34,97600.0
2009-10-16 10:20:00,11.34,11.38,11.33,11.34,19000.0,11.34,11.38,11.33,11.34,19000.0
2009-10-16 10:25:00,11.32,11.33,11.3,11.31,33300.0,11.32,11.33,11.3,11.31,33300.0
2009-10-16 10:30:00,11.31,11.36,11.29,11.35,61500.0,11.31,11.36,11.29,11.35,61500.0
2009-10-16 10:35:00,11.35,11.38,11.3,11.3,74300.0,11.35,11.38,11.3,11.3,74300.0
2009-10-16 10:40:00,11.29,11.3,11.28,11.3,20300.0,11.29,11.3,11.28,11.3,20300.0
2009-10-16 10:45:00,11.29,11.3,11.27,11.27,13000.0,11.29,11.3,11.27,11.27,13000.0
2009-10-16 10:50:00,11.27,11.27,11.25,11.27,22500.0,11.27,11.27,11.25,11.27,22500.0
2009-10-16 10:55:00,11.27,11.32,11.27,11.31,42500.0,11.27,11.32,11.27,11.31,42500.0
2009-10-16 11:00:00,11.31,11.32,11.28,11.28,5100.0,11.31,11.32,11.28,11.28,5100.0
2009-10-16 11:05:00,11.29,11.32,11.27,11.3,18500.0,11.29,11.32,11.27,11.3,18500.0
2009-10-16 11:10:00,11.31,11.31,11.28,11.29,8400.0,11.31,11.31,11.28,11.29,8400.0
2009-10-16 11:15:00,11.28,11.3,11.26,11.28,66600.0,11.28,11.3,11.26,11.28,66600.0
2009-10-16 11:20:00,11.28,11.3,11.27,11.28,43300.0,11.28,11.3,11.27,11.28,43300.0
2009-10-16 11:25:00,11.27,11.27,11.24,11.24,21000.0,11.27,11.27,11.24,11.24,21000.0
2009-10-16 11:30:00,11.25,11.25,11.24,11.24,25800.0,11.25,11.25,11.24,11.24,25800.0
2009-10-16 11:35:00,11.24,11.25,11.24,11.24,10600.0,11.24,11.25,11.24,11.24,10600.0
2009-10-16 11:40:00,11.24,11.25,11.24,11.25,4300.0,11.24,11.25,11.24,11.25,4300.0
2009-10-16 11:45:00,11.25,11.25,11.24,11.24,8700.0,11.25,11.25,11.24,11.24,8700.0
2009-10-16 11:50:00,11.24,11.29,11.24,11.28,42300.0,11.24,11.29,11.24,11.28,42300.0
2009-10-16 11:55:00,11.28,11.32,11.27,11.32,22400.0,11.28,11.32,11.27,11.32,22400.0
2009-10-16 12:00:00,11.32,11.36,11.32,11.35,36000.0,11.32,11.36,11.32,11.35,36000.0
2009-10-16 12:05:00,11.35,11.35,11.34,11.35,10300.0,11.35,11.35,11.34,11.35,10300.0
2009-10-16 12:10:00,11.35,11.5,11.35,11.5,96400.0,11.35,11.5,11.35,11.5,96400.0
2009-10-16 12:15:00,11.49,11.55,11.49,11.5,267000.0,11.49,11.55,11.49,11.5,267000.0
2009-10-16 12:20:00,11.5,11.51,11.47,11.49,80800.0,11.5,11.51,11.47,11.49,80800.0
2009-10-16 12:25:00,11.49,11.51,11.47,11.49,43700.0,11.49,11.51,11.47,11.49,43700.0
2009-10-16 12:30:00,11.48,11.5,11.47,11.47,22500.0,11.48,11.5,11.47,11.47,22500.0
2009-10-16 12:35:00,11.47,11.47,11.44,11.44,12600.0,11.47,11.47,11.44,11.44,12600.0
2009-10-16 12:40:00,11.43,11.46,11.43,11.45,12100.0,11.43,11.46,11.43,11.45,12100.0
2009-10-16 12:45:00,11.46,11.46,11.44,11.44,4900.0,11.46,11.46,11.44,11.44,4900.0
2009-10-16 12:50:00,11.45,11.45,11.39,11.39,46300.0,11.45,11.45,11.39,11.39,46300.0
2009-10-16 12:55:00,11.4,11.4,11.38,11.39,12400.0,11.4,11.4,11.38,11.39,12400.0
2009-10-16 13:00:00,11.39,11.4,11.39,11.39,10500.0,11.39,11.4,11.39,11.39,10500.0
2009-10-16 13:05:00,11.39,11.39,11.38,11.38,800.0,11.39,11.39,11.38,11.38,800.0
2009-10-16 13:10:00,11.38,11.4,11.38,11.4,21100.0,11.38,11.4,11.38,11.4,21100.0
2009-10-16 13:15:00,11.4,11.4,11.39,11.4,12300.0,11.4,11.4,11.39,11.4,12300.0
2009-10-16 13:20:00,11.4,11.4,11.39,11.39,13100.0,11.4,11.4,11.39,11.39,13100.0
2009-10-16 13:25:00,11.4,11.4,11.39,11.4,8100.0,11.4,11.4,11.39,11.4,8100.0
2009-10-16 13:30:00,11.4,11.42,11.39,11.41,32300.0,11.4,11.42,11.39,11.41,32300.0
2009-10-16 13:35:00,11.42,11.44,11.41,11.42,11000.0,11.42,11.44,11.41,11.42,11000.0
2009-10-16 13:40:00,11.42,11.49,11.42,11.48,28300.0,11.42,11.49,11.42,11.48,28300.0
2009-10-16 13:45:00,11.48,11.49,11.44,11.47,30000.0,11.48,11.49,11.44,11.47,30000.0
2009-10-16 13:50:00,11.46,11.49,11.45,11.48,14800.0,11.46,11.49,11.45,11.48,14800.0
2009-10-16 13:55:00,11.49,11.49,11.44,11.45,4700.0,11.49,11.49,11.44,11.45,4700.0
2009-10-16 14:00:00,11.45,11.45,11.39,11.4,37000.0,11.45,11.45,11.39,11.4,37000.0
2009-10-16 14:05:00,11.41,11.44,11.39,11.43,11900.0,11.41,11.44,11.39,11.43,11900.0
2009-10-16 14:10:00,11.42,11.43,11.42,11.42,6800.0,11.42,11.43,11.42,11.42,6800.0
2009-10-16 14:15:00,11.42,11.42,11.39,11.39,6500.0,11.42,11.42,11.39,11.39,6500.0
2009-10-16 14:20:00,11.39,11.4,11.37,11.37,30100.0,11.39,11.4,11.37,11.37,30100.0
2009-10-16 14:25:00,11.38,11.38,11.35,11.35,26100.0,11.38,11.38,11.35,11.35,26100.0
2009-10-16 14:30:00,11.35,11.35,11.32,11.32,30800.0,11.35,11.35,11.32,11.32,30800.0
2009-10-16 14:35:00,11.32,11.33,11.3,11.32,24900.0,11.32,11.33,11.3,11.32,24900.0
2009-10-16 14:40:00,11.31,11.31,11.28,11.29,30800.0,11.31,11.31,11.28,11.29,30800.0
2009-10-16 14:45:00,11.29,11.29,11.25,11.26,15500.0,11.29,11.29,11.25,11.26,15500.0
2009-10-16 14:50:00,11.25,11.25,11.22,11.22,20900.0,11.25,11.25,11.22,11.22,20900.0
2009-10-16 14:55:00,11.22,11.24,11.21,11.23,34900.0,11.22,11.24,11.21,11.23,34900.0
2009-10-16 15:00:00,11.23,11.25,11.22,11.24,36300.0,11.23,11.25,11.22,11.24,36300.0
2009-10-16 15:05:00,11.25,11.25,11.21,11.22,37900.0,11.25,11.25,11.21,11.22,37900.0
2009-10-16 15:10:00,11.22,11.26,11.18,11.26,45400.0,11.22,11.26,11.18,11.26,45400.0
2009-10-16 15:15:00,11.26,11.28,11.18,11.2,43100.0,11.26,11.28,11.18,11.2,43100.0
2009-10-16 15:20:00,11.21,11.22,11.19,11.19,33000.0,11.21,11.22,11.19,11.19,33000.0
2009-10-16 15:25:00,11.18,11.2,11.16,11.19,38500.0,11.18,11.2,11.16,11.19,38500.0
2009-10-16 15:30:00,11.19,11.21,11.19,11.21,54000.0,11.19,11.21,11.19,11.21,54000.0
2009-10-16 15:35:00,11.21,11.25,11.2,11.23,51600.0,11.21,11.25,11.2,11.23,51600.0
2009-10-16 15:40:00,11.23,11.27,11.22,11.25,112100.0,11.23,11.27,11.22,11.25,112100.0
2009-10-16 15:45:00,11.24,11.27,11.24,11.26,57500.0,11.24,11.27,11.24,11.26,57500.0
2009-10-16 15:50:00,11.26,11.26,11.16,11.16,97000.0,11.26,11.26,11.16,11.16,97000.0
2009-10-16 15:55:00,11.16,11.22,11.15,11.18,246300.0,11.16,11.22,11.15,11.18,246300.0
2009-10-19 09:30:00,11.24,11.29,11.23,11.23,9500.0,11.24,11.29,11.23,11.23,9500.0
2009-10-19 09:35:00,11.25,11.29,11.24,11.28,14200.0,11.25,11.29,11.24,11.28,14200.0
2009-10-19 09:40:00,11.26,11.28,11.23,11.24,13700.0,11.26,11.28,11.23,11.24,13700.0
2009-10-19 09:45:00,11.24,11.24,11.18,11.22,10000.0,11.24,11.24,11.18,11.22,10000.0
2009-10-19 09:50:00,11.23,11.23,11.15,11.15,5800.0,11.23,11.23,11.15,11.15,5800.0
2009-10-19 09:55:00,11.17,11.17,11.15,11.15,4300.0,11.17,11.17,11.15,11.15,4300.0
2009-10-19 10:00:00,11.15,11.15,11.06,11.06,7400.0,11.15,11.15,11.06,11.06,7400.0
2009-10-19 10:05:00,11.06,11.07,11.05,11.06,11200.0,11.06,11.07,11.05,11.06,11200.0
2009-10-19 10:10:00,11.05,11.07,11.05,11.06,10600.0,11.05,11.07,11.05,11.06,10600.0
2009-10-19 10:15:00,11.07,11.07,11.05,11.06,16600.0,11.07,11.07,11.05,11.06,16600.0
2009-10-19 10:20:00,11.05,11.09,11.04,11.09,23100.0,11.05,11.09,11.04,11.09,23100.0
2009-10-19 10:25:00,11.09,11.13,11.09,11.11,12400.0,11.09,11.13,11.09,11.11,12400.0
2009-10-19 10:30:00,11.12,11.12,11.11,11.11,17400.0,11.12,11.12,11.11,11.11,17400.0
2009-10-19 10:35:00,11.12,11.12,11.11,11.11,2900.0,11.12,11.12,11.11,11.11,2900.0
2009-10-19 10:40:00,11.11,11.12,11.11,11.12,14300.0,11.11,11.12,11.11,11.12,14300.0
2009-10-19 10:45:00,11.12,11.16,11.12,11.16,11000.0,11.12,11.16,11.12,11.16,11000.0
2009-10-19 10:50:00,11.16,11.17,11.16,11.17,5200.0,11.16,11.17,11.16,11.17,5200.0
2009-10-19 10:55:00,11.17,11.17,11.16,11.17,5900.0,11.17,11.17,11.16,11.17,5900.0
2009-10-19 11:00:00,11.16,11.16,11.15,11.16,8100.0,11.16,11.16,11.15,11.16,8100.0
2009-10-19 11:05:00,11.15,11.16,11.08,11.08,22400.0,11.15,11.16,11.08,11.08,22400.0
2009-10-19 11:10:00,11.08,11.08,11.07,11.07,12300.0,11.08,11.08,11.07,11.07,12300.0
2009-10-19 11:15:00,11.07,11.08,11.07,11.08,4700.0,11.07,11.08,11.07,11.08,4700.0
2009-10-19 11:20:00,11.07,11.1,11.07,11.1,14400.0,11.07,11.1,11.07,11.1,14400.0
2009-10-19 11:25:00,11.09,11.18,11.09,11.18,20500.0,11.09,11.18,11.09,11.18,20500.0
2009-10-19 11:30:00,11.18,11.23,11.15,11.15,17200.0,11.18,11.23,11.15,11.15,17200.0
2009-10-19 11:35:00,11.15,11.2,11.15,11.15,12100.0,11.15,11.2,11.15,11.15,12100.0
2009-10-19 11:40:00,11.15,11.19,11.15,11.18,31800.0,11.15,11.19,11.15,11.18,31800.0
2009-10-19 11:45:00,11.18,11.19,11.17,11.19,10500.0,11.18,11.19,11.17,11.19,10500.0
2009-10-19 11:50:00,11.19,11.26,11.18,11.24,23500.0,11.19,11.26,11.18,11.24,23500.0
2009-10-19 11:55:00,11.24,11.27,11.24,11.26,6600.0,11.24,11.27,11.24,11.26,6600.0
2009-10-19 12:00:00,11.26,11.26,11.25,11.26,4000.0,11.26,11.26,11.25,11.26,4000.0
2009-10-19 12:05:00,11.25,11.27,11.25,11.26,30300.0,11.25,11.27,11.25,11.26,30300.0
2009-10-19 12:10:00,11.26,11.28,11.25,11.25,13300.0,11.26,11.28,11.25,11.25,13300.0
2009-10-19 12:15:00,11.25,11.27,11.24,11.26,21700.0,11.25,11.27,11.24,11.26,21700.0
2009-10-19 12:20:00,11.27,11.28,11.27,11.28,6700.0,11.27,11.28,11.27,11.28,6700.0
2009-10-19 12:25:00,11.28,11.29,11.27,11.28,11200.0,11.28,11.29,11.27,11.28,11200.0
2009-10-19 12:30:00,11.28,11.29,11.28,11.29,4700.0,11.28,11.29,11.28,11.29,4700.0
2009-10-19 12:35:00,11.29,11.29,11.28,11.29,13000.0,11.29,11.29,11.28,11.29,13000.0
2009-10-19 12:40:00,11.3,11.31,11.29,11.31,4100.0,11.3,11.31,11.29,11.31,4100.0
2009-10-19 12:45:00,11.31,11.32,11.29,11.3,15400.0,11.31,11.32,11.29,11.3,15400.0
2009-10-19 12:50:00,11.3,11.3,11.29,11.29,400.0,11.3,11.3,11.29,11.29,400.0
2009-10-19 12:55:00,11.3,11.3,11.29,11.29,3400.0,11.3,11.3,11.29,11.29,3400.0
2009-10-19 13:00:00,11.29,11.29,11.27,11.28,9300.0,11.29,11.29,11.27,11.28,9300.0
2009-10-19 13:05:00,11.28,11.29,11.25,11.26,26600.0,11.28,11.29,11.25,11.26,26600.0
2009-10-19 13:10:00,11.26,11.26,11.25,11.25,1700.0,11.26,11.26,11.25,11.25,1700.0
2009-10-19 13:15:00,11.25,11.25,11.24,11.25,9500.0,11.25,11.25,11.24,11.25,9500.0
2009-10-19 13:20:00,11.25,11.25,11.25,11.25,300.0,11.25,11.25,11.25,11.25,300.0
2009-10-19 13:25:00,11.25,11.3,11.23,11.25,39300.0,11.25,11.3,11.23,11.25,39300.0
2009-10-19 13:30:00,11.25,11.25,11.24,11.25,6900.0,11.25,11.25,11.24,11.25,6900.0
2009-10-19 13:35:00,11.25,11.32,11.24,11.29,18200.0,11.25,11.32,11.24,11.29,18200.0
2009-10-19 13:40:00,11.3,11.3,11.29,11.3,3000.0,11.3,11.3,11.29,11.3,3000.0
2009-10-19 13:45:00,11.3,11.3,11.25,11.25,5300.0,11.3,11.3,11.25,11.25,5300.0
2009-10-19 13:50:00,11.26,11.26,11.25,11.25,14000.0,11.26,11.26,11.25,11.25,14000.0
2009-10-19 13:55:00,11.24,11.24,11.24,11.24,600.0,11.24,11.24,11.24,11.24,600.0
2009-10-19 14:00:00,11.24,11.25,11.24,11.25,1400.0,11.24,11.25,11.24,11.25,1400.0
2009-10-19 14:05:00,11.25,11.25,11.24,11.24,700.0,11.25,11.25,11.24,11.24,700.0
2009-10-19 14:10:00,11.24,11.25,11.24,11.25,19400.0,11.24,11.25,11.24,11.25,19400.0
2009-10-19 14:15:00,11.25,11.25,11.23,11.24,6000.0,11.25,11.25,11.23,11.24,6000.0
2009-10-19 14:20:00,11.24,11.24,11.16,11.19,60000.0,11.24,11.24,11.16,11.19,60000.0
2009-10-19 14:25:00,11.19,11.19,11.18,11.19,4000.0,11.19,11.19,11.18,11.19,4000.0
2009-10-19 14:30:00,11.19,11.22,11.19,11.21,9600.0,11.19,11.22,11.19,11.21,9600.0
2009-10-19 14:35:00,11.21,11.21,11.2,11.21,4400.0,11.21,11.21,11.2,11.21,4400.0
2009-10-19 14:40:00,11.21,11.22,11.2,11.22,9100.0,11.21,11.22,11.2,11.22,9100.0
2009-10-19 14:45:00,11.21,11.22,11.21,11.22,1000.0,11.21,11.22,11.21,11.22,1000.0
2009-10-19 14:50:00,11.21,11.22,11.21,11.22,1500.0,11.21,11.22,11.21,11.22,1500.0
2009-10-19 14:55:00,11.22,11.22,11.21,11.22,11700.0,11.22,11.22,11.21,11.22,11700.0
2009-10-19 15:00:00,11.22,11.22,11.22,11.22,10900.0,11.22,11.22,11.22,11.22,10900.0
2009-10-19 15:05:00,11.22,11.25,11.22,11.25,31400.0,11.22,11.25,11.22,11.25,31400.0
2009-10-19 15:10:00,11.24,11.26,11.24,11.26,4900.0,11.24,11.26,11.24,11.26,4900.0
2009-10-19 15:15:00,11.25,11.26,11.25,11.26,7900.0,11.25,11.26,11.25,11.26,7900.0
2009-10-19 15:20:00,11.26,11.26,11.25,11.26,1300.0,11.26,11.26,11.25,11.26,1300.0
2009-10-19 15:25:00,11.26,11.26,11.24,11.24,40200.0,11.26,11.26,11.24,11.24,40200.0
2009-10-19 15:30:00,11.24,11.25,11.23,11.23,18200.0,11.24,11.25,11.23,11.23,18200.0
2009-10-19 15:35:00,11.24,11.24,11.23,11.24,10000.0,11.24,11.24,11.23,11.24,10000.0
2009-10-19 15:40:00,11.24,11.24,11.23,11.24,8200.0,11.24,11.24,11.23,11.24,8200.0
2009-10-19 15:45:00,11.23,11.25,11.2,11.25,55500.0,11.23,11.25,11.2,11.25,55500.0
2009-10-19 15:50:00,11.24,11.25,11.2,11.24,54900.0,11.24,11.25,11.2,11.24,54900.0
2009-10-19 15:55:00,11.24,11.25,11.21,11.21,63400.0,11.24,11.25,11.21,11.21,63400.0
2009-10-20 09:30:00,11.19,11.4,11.1,11.1,21100.0,11.19,11.4,11.1,11.1,21100.0
2009-10-20 09:35:00,11.12,11.22,11.11,11.17,25200.0,11.12,11.22,11.11,11.17,25200.0
2009-10-20 09:40:00,11.18,11.24,11.17,11.24,16100.0,11.18,11.24,11.17,11.24,16100.0
2009-10-20 09:45:00,11.24,11.27,11.22,11.27,23900.0,11.24,11.27,11.22,11.27,23900.0
2009-10-20 09:50:00,11.27,11.27,11.24,11.24,37200.0,11.27,11.27,11.24,11.24,37200.0
2009-10-20 09:55:00,11.25,11.25,11.22,11.23,9100.0,11.25,11.25,11.22,11.23,9100.0
2009-10-20 10:00:00,11.24,11.25,11.23,11.24,9600.0,11.24,11.25,11.23,11.24,9600.0
2009-10-20 10:05:00,11.24,11.26,11.24,11.24,35000.0,11.24,11.26,11.24,11.24,35000.0
2009-10-20 10:10:00,11.24,11.26,11.24,11.24,15800.0,11.24,11.26,11.24,11.24,15800.0
2009-10-20 10:15:00,11.24,11.26,11.23,11.24,20600.0,11.24,11.26,11.23,11.24,20600.0
2009-10-20 10:20:00,11.24,11.25,11.23,11.23,9200.0,11.24,11.25,11.23,11.23,9200.0
2009-10-20 10:25:00,11.23,11.23,11.19,11.2,21000.0,11.23,11.23,11.19,11.2,21000.0
2009-10-20 10:30:00,11.21,11.21,11.19,11.21,12100.0,11.21,11.21,11.19,11.21,12100.0
2009-10-20 10:35:00,11.2,11.24,11.19,11.24,34900.0,11.2,11.24,11.19,11.24,34900.0
2009-10-20 10:40:00,11.24,11.24,11.2,11.22,6500.0,11.24,11.24,11.2,11.22,6500.0
2009-10-20 10:45:00,11.21,11.22,11.18,11.18,3100.0,11.21,11.22,11.18,11.18,3100.0
2009-10-20 10:50:00,11.17,11.18,11.17,11.18,2700.0,11.17,11.18,11.17,11.18,2700.0
2009-10-20 10:55:00,11.17,11.2,11.16,11.16,19000.0,11.17,11.2,11.16,11.16,19000.0
2009-10-20 11:00:00,11.17,11.18,11.16,11.16,87900.0,11.17,11.18,11.16,11.16,87900.0
2009-10-20 11:05:00,11.15,11.15,11.09,11.1,25500.0,11.15,11.15,11.09,11.1,25500.0
2009-10-20 11:10:00,11.1,11.1,11.05,11.06,17900.0,11.1,11.1,11.05,11.06,17900.0
2009-10-20 11:15:00,11.06,11.06,11.03,11.06,13800.0,11.06,11.06,11.03,11.06,13800.0
2009-10-20 11:20:00,11.06,11.06,10.96,10.96,77000.0,11.06,11.06,10.96,10.96,77000.0
2009-10-20 11:25:00,10.97,11.01,10.92,10.99,105400.0,10.97,11.01,10.92,10.99,105400.0
2009-10-20 11:30:00,11.01,11.02,10.94,10.98,25100.0,11.01,11.02,10.94,10.98,25100.0
2009-10-20 11:35:00,10.98,10.99,10.95,10.95,34600.0,10.98,10.99,10.95,10.95,34600.0
2009-10-20 11:40:00,10.95,10.99,10.91,10.91,19200.0,10.95,10.99,10.91,10.91,19200.0
2009-10-20 11:45:00,10.91,10.95,10.91,10.92,12700.0,10.91,10.95,10.91,10.92,12700.0
2009-10-20 11:50:00,10.91,10.92,10.91,10.92,12500.0,10.91,10.92,10.91,10.92,12500.0
2009-10-20 11:55:00,10.92,10.92,10.91,10.91,6900.0,10.92,10.92,10.91,10.91,6900.0
2009-10-20 12:00:00,10.91,10.92,10.9,10.91,17000.0,10.91,10.92,10.9,10.91,17000.0
2009-10-20 12:05:00,10.91,10.92,10.88,10.88,25700.0,10.91,10.92,10.88,10.88,25700.0
2009-10-20 12:10:00,10.88,10.89,10.88,10.88,13600.0,10.88,10.89,10.88,10.88,13600.0
2009-10-20 12:15:00,10.88,10.89,10.88,10.88,8100.0,10.88,10.89,10.88,10.88,8100.0
2009-10-20 12:20:00,10.88,10.9,10.88,10.9,19000.0,10.88,10.9,10.88,10.9,19000.0
2009-10-20 12:25:00,10.9,10.92,10.88,10.89,15800.0,10.9,10.92,10.88,10.89,15800.0
2009-10-20 12:30:00,10.89,10.92,10.88,10.88,37400.0,10.89,10.92,10.88,10.88,37400.0
2009-10-20 12:35:00,10.89,10.89,10.84,10.84,20600.0,10.89,10.89,10.84,10.84,20600.0
2009-10-20 12:40:00,10.85,10.86,10.82,10.83,13900.0,10.85,10.86,10.82,10.83,13900.0
2009-10-20 12:45:00,10.83,10.88,10.82,10.87,19900.0,10.83,10.88,10.82,10.87,19900.0
2009-10-20 12:50:00,10.86,10.87,10.85,10.87,21600.0,10.86,10.87,10.85,10.87,21600.0
2009-10-20 12:55:00,10.87,10.91,10.85,10.91,31100.0,10.87,10.91,10.85,10.91,31100.0
2009-10-20 13:00:00,10.9,10.94,10.89,10.9,27600.0,10.9,10.94,10.89,10.9,27600.0
2009-10-20 13:05:00,10.9,10.9,10.89,10.9,4400.0,10.9,10.9,10.89,10.9,4400.0
2009-10-20 13:10:00,10.9,10.9,10.88,10.89,14000.0,10.9,10.9,10.88,10.89,14000.0
2009-10-20 13:15:00,10.89,10.89,10.88,10.89,4300.0,10.89,10.89,10.88,10.89,4300.0
2009-10-20 13:20:00,10.88,10.9,10.88,10.89,33300.0,10.88,10.9,10.88,10.89,33300.0
2009-10-20 13:25:00,10.9,10.91,10.89,10.91,13000.0,10.9,10.91,10.89,10.91,13000.0
2009-10-20 13:30:00,10.92,10.94,10.91,10.94,21700.0,10.92,10.94,10.91,10.94,21700.0
2009-10-20 13:35:00,10.93,10.95,10.93,10.94,38500.0,10.93,10.95,10.93,10.94,38500.0
2009-10-20 13:40:00,10.95,10.98,10.95,10.95,48700.0,10.95,10.98,10.95,10.95,48700.0
2009-10-20 13:45:00,10.94,10.96,10.94,10.96,9800.0,10.94,10.96,10.94,10.96,9800.0
2009-10-20 13:50:00,10.96,10.97,10.95,10.96,5700.0,10.96,10.97,10.95,10.96,5700.0
2009-10-20 13:55:00,10.96,10.96,10.94,10.96,19700.0,10.96,10.96,10.94,10.96,19700.0
2009-10-20 14:00:00,10.95,10.96,10.93,10.95,14100.0,10.95,10.96,10.93,10.95,14100.0
2009-10-20 14:05:00,10.94,10.97,10.94,10.97,12600.0,10.94,10.97,10.94,10.97,12600.0
2009-10-20 14:10:00,10.97,10.98,10.96,10.96,8800.0,10.97,10.98,10.96,10.96,8800.0
2009-10-20 14:15:00,10.97,10.99,10.95,10.98,16400.0,10.97,10.99,10.95,10.98,16400.0
2009-10-20 14:20:00,10.99,10.99,10.96,10.97,12100.0,10.99,10.99,10.96,10.97,12100.0
2009-10-20 14:25:00,10.96,10.96,10.93,10.95,18000.0,10.96,10.96,10.93,10.95,18000.0
2009-10-20 14:30:00,10.95,10.97,10.93,10.94,30100.0,10.95,10.97,10.93,10.94,30100.0
2009-10-20 14:35:00,10.94,10.94,10.93,10.93,19700.0,10.94,10.94,10.93,10.93,19700.0
2009-10-20 14:40:00,10.93,10.96,10.93,10.94,26400.0,10.93,10.96,10.93,10.94,26400.0
2009-10-20 14:45:00,10.94,10.95,10.94,10.94,9300.0,10.94,10.95,10.94,10.94,9300.0
2009-10-20 14:50:00,10.95,10.95,10.94,10.94,11900.0,10.95,10.95,10.94,10.94,11900.0
2009-10-20 14:55:00,10.94,10.96,10.93,10.96,42300.0,10.94,10.96,10.93,10.96,42300.0
2009-10-20 15:00:00,10.96,10.96,10.94,10.95,13700.0,10.96,10.96,10.94,10.95,13700.0
2009-10-20 15:05:00,10.94,10.95,10.9,10.9,24100.0,10.94,10.95,10.9,10.9,24100.0
2009-10-20 15:10:00,10.91,10.91,10.9,10.9,8800.0,10.91,10.91,10.9,10.9,8800.0
2009-10-20 15:15:00,10.9,10.9,10.87,10.87,43500.0,10.9,10.9,10.87,10.87,43500.0
2009-10-20 15:20:00,10.87,10.87,10.86,10.86,26800.0,10.87,10.87,10.86,10.86,26800.0
2009-10-20 15:25:00,10.86,10.88,10.86,10.87,19700.0,10.86,10.88,10.86,10.87,19700.0
2009-10-20 15:30:00,10.87,10.89,10.87,10.87,36700.0,10.87,10.89,10.87,10.87,36700.0
2009-10-20 15:35:00,10.87,10.91,10.87,10.9,49900.0,10.87,10.91,10.87,10.9,49900.0
2009-10-20 15:40:00,10.9,10.91,10.85,10.86,117900.0,10.9,10.91,10.85,10.86,117900.0
2009-10-20 15:45:00,10.86,10.87,10.81,10.85,145400.0,10.86,10.87,10.81,10.85,145400.0
2009-10-20 15:50:00,10.83,10.88,10.82,10.85,83100.0,10.83,10.88,10.82,10.85,83100.0
2009-10-20 15:55:00,10.85,10.88,10.85,10.88,108800.0,10.85,10.88,10.85,10.88,108800.0
2009-10-21 09:30:00,10.78,10.78,10.68,10.69,87200.0,10.78,10.78,10.68,10.69,87200.0
2009-10-21 09:35:00,10.69,10.7,10.62,10.65,49200.0,10.69,10.7,10.62,10.65,49200.0
2009-10-21 09:40:00,10.66,10.69,10.64,10.69,24500.0,10.66,10.69,10.64,10.69,24500.0
2009-10-21 09:45:00,10.69,10.69,10.67,10.67,49400.0,10.69,10.69,10.67,10.67,49400.0
2009-10-21 09:50:00,10.67,10.72,10.67,10.69,81100.0,10.67,10.72,10.67,10.69,81100.0
2009-10-21 09:55:00,10.69,10.7,10.6,10.64,108700.0,10.69,10.7,10.6,10.64,108700.0
2009-10-21 10:00:00,10.65,10.72,10.65,10.7,66200.0,10.65,10.72,10.65,10.7,66200.0
2009-10-21 10:05:00,10.7,10.8,10.7,10.76,43800.0,10.7,10.8,10.7,10.76,43800.0
2009-10-21 10:10:00,10.77,10.83,10.77,10.8,22500.0,10.77,10.83,10.77,10.8,22500.0
2009-10-21 10:15:00,10.81,10.84,10.76,10.8,31400.0,10.81,10.84,10.76,10.8,31400.0
2009-10-21 10:20:00,10.8,10.8,10.71,10.75,25100.0,10.8,10.8,10.71,10.75,25100.0
2009-10-21 10:25:00,10.75,10.75,10.72,10.74,7500.0,10.75,10.75,10.72,10.74,7500.0
2009-10-21 10:30:00,10.75,10.78,10.7,10.73,18400.0,10.75,10.78,10.7,10.73,18400.0
2009-10-21 10:35:00,10.74,10.75,10.71,10.74,20400.0,10.74,10.75,10.71,10.74,20400.0
2009-10-21 10:40:00,10.74,10.76,10.71,10.74,46200.0,10.74,10.76,10.71,10.74,46200.0
2009-10-21 10:45:00,10.74,10.77,10.71,10.75,26500.0,10.74,10.77,10.71,10.75,26500.0
2009-10-21 10:50:00,10.75,10.75,10.73,10.73,24900.0,10.75,10.75,10.73,10.73,24900.0
2009-10-21 10:55:00,10.73,10.73,10.69,10.7,19100.0,10.73,10.73,10.69,10.7,19100.0
2009-10-21 11:00:00,10.72,10.76,10.7,10.72,89100.0,10.72,10.76,10.7,10.72,89100.0
2009-10-21 11:05:00,10.71,10.75,10.71,10.75,24900.0,10.71,10.75,10.71,10.75,24900.0
2009-10-21 11:10:00,10.74,10.76,10.72,10.75,30900.0,10.74,10.76,10.72,10.75,30900.0
2009-10-21 11:15:00,10.75,10.75,10.72,10.74,12000.0,10.75,10.75,10.72,10.74,12000.0
2009-10-21 11:20:00,10.75,10.76,10.74,10.75,18200.0,10.75,10.76,10.74,10.75,18200.0
2009-10-21 11:25:00,10.76,10.78,10.75,10.77,31500.0,10.76,10.78,10.75,10.77,31500.0
2009-10-21 11:30:00,10.78,10.78,10.76,10.76,26400.0,10.78,10.78,10.76,10.76,26400.0
2009-10-21 11:35:00,10.77,10.78,10.76,10.77,52900.0,10.77,10.78,10.76,10.77,52900.0
2009-10-21 11:40:00,10.78,10.79,10.75,10.79,75800.0,10.78,10.79,10.75,10.79,75800.0
2009-10-21 11:45:00,10.79,10.81,10.78,10.78,80500.0,10.79,10.81,10.78,10.78,80500.0
2009-10-21 11:50:00,10.78,10.82,10.78,10.82,233900.0,10.78,10.82,10.78,10.82,233900.0
2009-10-21 11:55:00,10.82,10.86,10.81,10.85,99000.0,10.82,10.86,10.81,10.85,99000.0
2009-10-21 12:00:00,10.84,10.86,10.84,10.85,12200.0,10.84,10.86,10.84,10.85,12200.0
2009-10-21 12:05:00,10.85,10.86,10.83,10.84,38800.0,10.85,10.86,10.83,10.84,38800.0
2009-10-21 12:10:00,10.84,10.86,10.84,10.85,32700.0,10.84,10.86,10.84,10.85,32700.0
2009-10-21 12:15:00,10.84,10.85,10.83,10.83,13100.0,10.84,10.85,10.83,10.83,13100.0
2009-10-21 12:20:00,10.83,10.83,10.82,10.83,13500.0,10.83,10.83,10.82,10.83,13500.0
2009-10-21 12:25:00,10.83,10.85,10.82,10.85,19100.0,10.83,10.85,10.82,10.85,19100.0
2009-10-21 12:30:00,10.84,10.85,10.82,10.82,41900.0,10.84,10.85,10.82,10.82,41900.0
2009-10-21 12:35:00,10.82,10.85,10.82,10.85,62600.0,10.82,10.85,10.82,10.85,62600.0
2009-10-21 12:40:00,10.85,10.89,10.84,10.89,84600.0,10.85,10.89,10.84,10.89,84600.0
2009-10-21 12:45:00,10.88,10.9,10.87,10.87,29300.0,10.88,10.9,10.87,10.87,29300.0
2009-10-21 12:50:00,10.87,10.89,10.87,10.88,7900.0,10.87,10.89,10.87,10.88,7900.0
2009-10-21 12:55:00,10.89,10.9,10.86,10.87,35900.0,10.89,10.9,10.86,10.87,35900.0
2009-10-21 13:00:00,10.87,10.88,10.86,10.87,17900.0,10.87,10.88,10.86,10.87,17900.0
2009-10-21 13:05:00,10.86,10.88,10.86,10.87,13000.0,10.86,10.88,10.86,10.87,13000.0
2009-10-21 13:10:00,10.88,10.89,10.86,10.86,34200.0,10.88,10.89,10.86,10.86,34200.0
2009-10-21 13:15:00,10.86,10.87,10.86,10.86,24600.0,10.86,10.87,10.86,10.86,24600.0
2009-10-21 13:20:00,10.85,10.86,10.85,10.85,11800.0,10.85,10.86,10.85,10.85,11800.0
2009-10-21 13:25:00,10.85,10.86,10.84,10.84,39700.0,10.85,10.86,10.84,10.84,39700.0
2009-10-21 13:30:00,10.84,10.84,10.82,10.82,3000.0,10.84,10.84,10.82,10.82,3000.0
2009-10-21 13:35:00,10.82,10.88,10.82,10.88,17000.0,10.82,10.88,10.82,10.88,17000.0
2009-10-21 13:40:00,10.88,10.92,10.88,10.92,25700.0,10.88,10.92,10.88,10.92,25700.0
2009-10-21 13:45:00,10.92,10.93,10.9,10.92,23400.0,10.92,10.93,10.9,10.92,23400.0
2009-10-21 13:50:00,10.92,10.94,10.91,10.91,9100.0,10.92,10.94,10.91,10.91,9100.0
2009-10-21 13:55:00,10.91,10.96,10.91,10.95,16900.0,10.91,10.96,10.91,10.95,16900.0
2009-10-21 14:00:00,10.94,11.0,10.94,10.97,50200.0,10.94,11.0,10.94,10.97,50200.0
2009-10-21 14:05:00,10.97,10.98,10.97,10.98,6200.0,10.97,10.98,10.97,10.98,6200.0
2009-10-21 14:10:00,10.98,10.98,10.96,10.97,7800.0,10.98,10.98,10.96,10.97,7800.0
2009-10-21 14:15:00,10.96,10.97,10.94,10.95,36300.0,10.96,10.97,10.94,10.95,36300.0
2009-10-21 14:20:00,10.95,10.98,10.95,10.95,36700.0,10.95,10.98,10.95,10.95,36700.0
2009-10-21 14:25:00,10.96,10.99,10.96,10.97,22700.0,10.96,10.99,10.96,10.97,22700.0
2009-10-21 14:30:00,10.97,11.03,10.97,10.99,75000.0,10.97,11.03,10.97,10.99,75000.0
2009-10-21 14:35:00,11.0,11.03,10.99,11.01,66900.0,11.0,11.03,10.99,11.01,66900.0
2009-10-21 14:40:00,11.0,11.02,10.99,11.02,55400.0,11.0,11.02,10.99,11.02,55400.0
2009-10-21 14:45:00,11.02,11.1,11.02,11.09,59500.0,11.02,11.1,11.02,11.09,59500.0
2009-10-21 14:50:00,11.09,11.09,11.04,11.05,25300.0,11.09,11.09,11.04,11.05,25300.0
2009-10-21 14:55:00,11.05,11.07,11.04,11.07,24100.0,11.05,11.07,11.04,11.07,24100.0
2009-10-21 15:00:00,11.06,11.07,11.03,11.04,31300.0,11.06,11.07,11.03,11.04,31300.0
2009-10-21 15:05:00,11.05,11.11,11.05,11.1,32800.0,11.05,11.11,11.05,11.1,32800.0
2009-10-21 15:10:00,11.1,11.13,11.09,11.09,51400.0,11.1,11.13,11.09,11.09,51400.0
2009-10-21 15:15:00,11.09,11.12,11.09,11.12,20200.0,11.09,11.12,11.09,11.12,20200.0
2009-10-21 15:20:00,11.11,11.11,11.03,11.06,30600.0,11.11,11.11,11.03,11.06,30600.0
2009-10-21 15:25:00,11.07,11.07,11.01,11.02,25500.0,11.07,11.07,11.01,11.02,25500.0
2009-10-21 15:30:00,11.02,11.03,10.96,10.97,41400.0,11.02,11.03,10.96,10.97,41400.0
2009-10-21 15:35:00,10.96,10.98,10.92,10.96,56900.0,10.96,10.98,10.92,10.96,56900.0
2009-10-21 15:40:00,10.96,11.01,10.95,10.97,92600.0,10.96,11.01,10.95,10.97,92600.0
2009-10-21 15:45:00,10.96,10.98,10.93,10.94,68000.0,10.96,10.98,10.93,10.94,68000.0
2009-10-21 15:50:00,10.94,10.96,10.93,10.94,79900.0,10.94,10.96,10.93,10.94,79900.0
2009-10-21 15:55:00,10.94,10.95,10.9,10.93,163700.0,10.94,10.95,10.9,10.93,163700.0
2009-10-22 09:30:00,10.93,10.98,10.78,10.93,16800.0,10.93,10.98,10.78,10.93,16800.0
2009-10-22 09:35:00,10.95,11.04,10.95,11.01,17600.0,10.95,11.04,10.95,11.01,17600.0
2009-10-22 09:40:00,11.0,11.05,10.95,10.98,5700.0,11.0,11.05,10.95,10.98,5700.0
2009-10-22 09:45:00,10.98,11.0,10.95,10.95,17000.0,10.98,11.0,10.95,10.95,17000.0
2009-10-22 09:50:00,10.95,10.96,10.95,10.95,20500.0,10.95,10.96,10.95,10.95,20500.0
2009-10-22 09:55:00,10.97,10.97,10.96,10.97,14700.0,10.97,10.97,10.96,10.97,14700.0
2009-10-22 10:00:00,10.98,11.01,10.95,10.98,30800.0,10.98,11.01,10.95,10.98,30800.0
2009-10-22 10:05:00,10.98,10.99,10.92,10.92,61100.0,10.98,10.99,10.92,10.92,61100.0
2009-10-22 10:10:00,10.93,10.95,10.92,10.95,3900.0,10.93,10.95,10.92,10.95,3900.0
2009-10-22 10:15:00,10.94,10.94,10.92,10.93,17700.0,10.94,10.94,10.92,10.93,17700.0
2009-10-22 10:20:00,10.92,11.0,10.92,10.99,37200.0,10.92,11.0,10.92,10.99,37200.0
2009-10-22 10:25:00,10.99,11.0,10.99,10.99,14800.0,10.99,11.0,10.99,10.99,14800.0
2009-10-22 10:30:00,11.0,11.03,10.99,10.99,17400.0,11.0,11.03,10.99,10.99,17400.0
2009-10-22 10:35:00,10.99,11.0,10.99,10.99,7800.0,10.99,11.0,10.99,10.99,7800.0
2009-10-22 10:40:00,10.99,11.0,10.98,10.99,8800.0,10.99,11.0,10.98,10.99,8800.0
2009-10-22 10:45:00,10.98,11.01,10.98,10.99,29700.0,10.98,11.01,10.98,10.99,29700.0
2009-10-22 10:50:00,11.0,11.07,11.0,11.05,14600.0,11.0,11.07,11.0,11.05,14600.0
2009-10-22 10:55:00,11.05,11.08,11.05,11.08,7500.0,11.05,11.08,11.05,11.08,7500.0
2009-10-22 11:00:00,11.08,11.08,11.06,11.07,1900.0,11.08,11.08,11.06,11.07,1900.0
2009-10-22 11:05:00,11.06,11.07,11.04,11.06,4200.0,11.06,11.07,11.04,11.06,4200.0
2009-10-22 11:10:00,11.07,11.07,11.06,11.07,1600.0,11.07,11.07,11.06,11.07,1600.0
2009-10-22 11:15:00,11.07,11.07,11.0,11.0,16000.0,11.07,11.07,11.0,11.0,16000.0
2009-10-22 11:20:00,11.0,11.01,11.0,11.01,18500.0,11.0,11.01,11.0,11.01,18500.0
2009-10-22 11:25:00,11.01,11.01,10.99,11.0,19000.0,11.01,11.01,10.99,11.0,19000.0
2009-10-22 11:30:00,10.99,11.0,10.99,10.99,9300.0,10.99,11.0,10.99,10.99,9300.0
2009-10-22 11:35:00,10.99,11.0,10.99,10.99,10800.0,10.99,11.0,10.99,10.99,10800.0
2009-10-22 11:40:00,10.99,11.0,10.99,10.99,8400.0,10.99,11.0,10.99,10.99,8400.0
2009-10-22 11:45:00,10.99,11.01,10.99,10.99,20000.0,10.99,11.01,10.99,10.99,20000.0
2009-10-22 11:50:00,10.99,11.0,10.99,10.99,14500.0,10.99,11.0,10.99,10.99,14500.0
2009-10-22 11:55:00,10.99,10.99,10.99,10.99,3600.0,10.99,10.99,10.99,10.99,3600.0
2009-10-22 12:00:00,10.99,11.01,10.99,11.01,8300.0,10.99,11.01,10.99,11.01,8300.0
2009-10-22 12:05:00,11.01,11.01,11.0,11.0,900.0,11.01,11.01,11.0,11.0,900.0
2009-10-22 12:10:00,11.0,11.01,10.99,10.99,9700.0,11.0,11.01,10.99,10.99,9700.0
2009-10-22 12:15:00,10.99,11.0,10.99,10.99,5900.0,10.99,11.0,10.99,10.99,5900.0
2009-10-22 12:20:00,10.99,11.0,10.99,10.99,5000.0,10.99,11.0,10.99,10.99,5000.0
2009-10-22 12:25:00,10.99,10.99,10.98,10.98,8300.0,10.99,10.99,10.98,10.98,8300.0
2009-10-22 12:30:00,10.98,11.0,10.98,10.99,8400.0,10.98,11.0,10.98,10.99,8400.0
2009-10-22 12:35:00,10.98,10.99,10.98,10.98,1800.0,10.98,10.99,10.98,10.98,1800.0
2009-10-22 12:40:00,10.98,10.99,10.98,10.99,13700.0,10.98,10.99,10.98,10.99,13700.0
2009-10-22 12:45:00,11.0,11.01,10.99,11.0,5600.0,11.0,11.01,10.99,11.0,5600.0
2009-10-22 12:50:00,11.0,11.01,11.0,11.01,7400.0,11.0,11.01,11.0,11.01,7400.0
2009-10-22 12:55:00,11.01,11.02,11.0,11.01,8900.0,11.01,11.02,11.0,11.01,8900.0
2009-10-22 13:00:00,11.02,11.02,11.0,11.0,4200.0,11.02,11.02,11.0,11.0,4200.0
2009-10-22 13:05:00,11.01,11.06,11.01,11.05,16500.0,11.01,11.06,11.01,11.05,16500.0
2009-10-22 13:10:00,11.04,11.06,11.04,11.05,6600.0,11.04,11.06,11.04,11.05,6600.0
2009-10-22 13:15:00,11.04,11.04,11.04,11.04,2100.0,11.04,11.04,11.04,11.04,2100.0
2009-10-22 13:20:00,11.03,11.06,11.03,11.06,3400.0,11.03,11.06,11.03,11.06,3400.0
2009-10-22 13:25:00,11.05,11.06,11.05,11.05,1500.0,11.05,11.06,11.05,11.05,1500.0
2009-10-22 13:30:00,11.05,11.05,11.04,11.05,3900.0,11.05,11.05,11.04,11.05,3900.0
2009-10-22 13:35:00,11.04,11.04,11.04,11.04,200.0,11.04,11.04,11.04,11.04,200.0
2009-10-22 13:40:00,11.04,11.05,11.02,11.02,6900.0,11.04,11.05,11.02,11.02,6900.0
2009-10-22 13:45:00,11.02,11.02,11.01,11.02,6100.0,11.02,11.02,11.01,11.02,6100.0
2009-10-22 13:50:00,11.01,11.04,11.01,11.02,6500.0,11.01,11.04,11.01,11.02,6500.0
2009-10-22 13:55:00,11.02,11.05,11.01,11.05,6400.0,11.02,11.05,11.01,11.05,6400.0
2009-10-22 14:00:00,11.05,11.07,11.05,11.05,185100.0,11.05,11.07,11.05,11.05,185100.0
2009-10-22 14:05:00,11.05,11.07,11.05,11.06,23700.0,11.05,11.07,11.05,11.06,23700.0
2009-10-22 14:10:00,11.07,11.11,11.06,11.11,7300.0,11.07,11.11,11.06,11.11,7300.0
2009-10-22 14:15:00,11.1,11.13,11.09,11.09,13700.0,11.1,11.13,11.09,11.09,13700.0
2009-10-22 14:20:00,11.09,11.12,11.08,11.12,10300.0,11.09,11.12,11.08,11.12,10300.0
2009-10-22 14:25:00,11.11,11.15,11.11,11.14,16800.0,11.11,11.15,11.11,11.14,16800.0
2009-10-22 14:30:00,11.15,11.15,11.12,11.12,9300.0,11.15,11.15,11.12,11.12,9300.0
2009-10-22 14:35:00,11.12,11.15,11.12,11.15,11200.0,11.12,11.15,11.12,11.15,11200.0
2009-10-22 14:40:00,11.15,11.16,11.13,11.16,12900.0,11.15,11.16,11.13,11.16,12900.0
2009-10-22 14:45:00,11.15,11.17,11.15,11.17,3300.0,11.15,11.17,11.15,11.17,3300.0
2009-10-22 14:50:00,11.17,11.17,11.13,11.14,7000.0,11.17,11.17,11.13,11.14,7000.0
2009-10-22 14:55:00,11.14,11.17,11.13,11.16,13400.0,11.14,11.17,11.13,11.16,13400.0
2009-10-22 15:00:00,11.16,11.19,11.16,11.19,10800.0,11.16,11.19,11.16,11.19,10800.0
2009-10-22 15:05:00,11.19,11.2,11.18,11.2,15000.0,11.19,11.2,11.18,11.2,15000.0
2009-10-22 15:10:00,11.2,11.21,11.17,11.17,10100.0,11.2,11.21,11.17,11.17,10100.0
2009-10-22 15:15:00,11.17,11.22,11.17,11.21,20400.0,11.17,11.22,11.17,11.21,20400.0
2009-10-22 15:20:00,11.22,11.22,11.18,11.19,76000.0,11.22,11.22,11.18,11.19,76000.0
2009-10-22 15:25:00,11.18,11.19,11.13,11.14,49600.0,11.18,11.19,11.13,11.14,49600.0
2009-10-22 15:30:00,11.13,11.15,11.11,11.15,28900.0,11.13,11.15,11.11,11.15,28900.0
2009-10-22 15:35:00,11.15,11.16,11.12,11.13,39200.0,11.15,11.16,11.12,11.13,39200.0
2009-10-22 15:40:00,11.12,11.13,11.11,11.13,30200.0,11.12,11.13,11.11,11.13,30200.0
2009-10-22 15:45:00,11.15,11.15,11.11,11.11,23600.0,11.15,11.15,11.11,11.11,23600.0
2009-10-22 15:50:00,11.11,11.15,11.11,11.14,49100.0,11.11,11.15,11.11,11.14,49100.0
2009-10-22 15:55:00,11.15,11.15,11.09,11.14,71800.0,11.15,11.15,11.09,11.14,71800.0
2009-10-23 09:30:00,11.17,11.25,11.14,11.23,26900.0,11.17,11.25,11.14,11.23,26900.0
2009-10-23 09:35:00,11.23,11.33,11.23,11.32,36000.0,11.23,11.33,11.23,11.32,36000.0
2009-10-23 09:40:00,11.32,11.4,11.32,11.35,31900.0,11.32,11.4,11.32,11.35,31900.0
2009-10-23 09:45:00,11.35,11.42,11.28,11.42,119300.0,11.35,11.42,11.28,11.42,119300.0
2009-10-23 09:50:00,11.41,11.48,11.41,11.47,32200.0,11.41,11.48,11.41,11.47,32200.0
2009-10-23 09:55:00,11.47,11.53,11.44,11.49,48700.0,11.47,11.53,11.44,11.49,48700.0
2009-10-23 10:00:00,11.49,11.61,11.46,11.47,129700.0,11.49,11.61,11.46,11.47,129700.0
2009-10-23 10:05:00,11.46,11.47,11.43,11.45,48800.0,11.46,11.47,11.43,11.45,48800.0
2009-10-23 10:10:00,11.45,11.48,11.43,11.45,62600.0,11.45,11.48,11.43,11.45,62600.0
2009-10-23 10:15:00,11.44,11.51,11.43,11.47,64800.0,11.44,11.51,11.43,11.47,64800.0
2009-10-23 10:20:00,11.47,11.55,11.44,11.55,101400.0,11.47,11.55,11.44,11.55,101400.0
2009-10-23 10:25:00,11.55,11.56,11.51,11.55,38600.0,11.55,11.56,11.51,11.55,38600.0
2009-10-23 10:30:00,11.55,11.58,11.52,11.55,82700.0,11.55,11.58,11.52,11.55,82700.0
2009-10-23 10:35:00,11.55,11.6,11.52,11.56,57200.0,11.55,11.6,11.52,11.56,57200.0
2009-10-23 10:40:00,11.56,11.6,11.56,11.57,37400.0,11.56,11.6,11.56,11.57,37400.0
2009-10-23 10:45:00,11.57,11.58,11.55,11.57,42200.0,11.57,11.58,11.55,11.57,42200.0
2009-10-23 10:50:00,11.56,11.64,11.56,11.62,58700.0,11.56,11.64,11.56,11.62,58700.0
2009-10-23 10:55:00,11.6,11.63,11.58,11.59,30600.0,11.6,11.63,11.58,11.59,30600.0
2009-10-23 11:00:00,11.59,11.59,11.51,11.51,65800.0,11.59,11.59,11.51,11.51,65800.0
2009-10-23 11:05:00,11.52,11.56,11.51,11.56,24700.0,11.52,11.56,11.51,11.56,24700.0
2009-10-23 11:10:00,11.55,11.7,11.53,11.65,138400.0,11.55,11.7,11.53,11.65,138400.0
2009-10-23 11:15:00,11.64,11.67,11.61,11.64,43000.0,11.64,11.67,11.61,11.64,43000.0
2009-10-23 11:20:00,11.64,11.68,11.64,11.65,80300.0,11.64,11.68,11.64,11.65,80300.0
2009-10-23 11:25:00,11.65,11.66,11.64,11.65,25900.0,11.65,11.66,11.64,11.65,25900.0
2009-10-23 11:30:00,11.65,11.71,11.64,11.66,61400.0,11.65,11.71,11.64,11.66,61400.0
2009-10-23 11:35:00,11.66,11.78,11.61,11.73,221600.0,11.66,11.78,11.61,11.73,221600.0
2009-10-23 11:40:00,11.73,11.8,11.73,11.79,73000.0,11.73,11.8,11.73,11.79,73000.0
2009-10-23 11:45:00,11.78,11.82,11.71,11.81,48900.0,11.78,11.82,11.71,11.81,48900.0
2009-10-23 11:50:00,11.82,11.84,11.78,11.81,56500.0,11.82,11.84,11.78,11.81,56500.0
2009-10-23 11:55:00,11.82,11.83,11.8,11.81,21300.0,11.82,11.83,11.8,11.81,21300.0
2009-10-23 12:00:00,11.81,11.85,11.79,11.81,22800.0,11.81,11.85,11.79,11.81,22800.0
2009-10-23 12:05:00,11.79,11.89,11.78,11.79,46600.0,11.79,11.89,11.78,11.79,46600.0
2009-10-23 12:10:00,11.78,11.8,11.73,11.73,14100.0,11.78,11.8,11.73,11.73,14100.0
2009-10-23 12:15:00,11.72,11.72,11.64,11.65,20200.0,11.72,11.72,11.64,11.65,20200.0
2009-10-23 12:20:00,11.65,11.81,11.65,11.8,197900.0,11.65,11.81,11.65,11.8,197900.0
2009-10-23 12:25:00,11.8,11.83,11.8,11.82,15900.0,11.8,11.83,11.8,11.82,15900.0
2009-10-23 12:30:00,11.82,11.84,11.8,11.81,30000.0,11.82,11.84,11.8,11.81,30000.0
2009-10-23 12:35:00,11.81,11.86,11.8,11.85,37700.0,11.81,11.86,11.8,11.85,37700.0
2009-10-23 12:40:00,11.85,11.88,11.84,11.88,21100.0,11.85,11.88,11.84,11.88,21100.0
2009-10-23 12:45:00,11.88,11.99,11.87,11.98,72700.0,11.88,11.99,11.87,11.98,72700.0
2009-10-23 12:50:00,11.99,11.99,11.97,11.98,45700.0,11.99,11.99,11.97,11.98,45700.0
2009-10-23 12:55:00,11.99,12.04,11.92,11.93,128100.0,11.99,12.04,11.92,11.93,128100.0
2009-10-23 13:00:00,11.92,11.93,11.88,11.92,29200.0,11.92,11.93,11.88,11.92,29200.0
2009-10-23 13:05:00,11.92,11.92,11.86,11.89,49300.0,11.92,11.92,11.86,11.89,49300.0
2009-10-23 13:10:00,11.89,11.91,11.88,11.88,14400.0,11.89,11.91,11.88,11.88,14400.0
2009-10-23 13:15:00,11.87,11.92,11.86,11.91,39100.0,11.87,11.92,11.86,11.91,39100.0
2009-10-23 13:20:00,11.91,11.98,11.87,11.95,124400.0,11.91,11.98,11.87,11.95,124400.0
2009-10-23 13:25:00,11.95,12.19,11.94,12.09,206400.0,11.95,12.19,11.94,12.09,206400.0
2009-10-23 13:30:00,12.1,12.21,12.04,12.17,133100.0,12.1,12.21,12.04,12.17,133100.0
2009-10-23 13:35:00,12.18,12.19,11.9,12.13,770500.0,12.18,12.19,11.9,12.13,770500.0
2009-10-23 13:40:00,12.14,12.18,12.12,12.17,94300.0,12.14,12.18,12.12,12.17,94300.0
2009-10-23 13:45:00,12.17,12.19,12.12,12.16,70800.0,12.17,12.19,12.12,12.16,70800.0
2009-10-23 13:50:00,12.16,12.39,12.16,12.37,206900.0,12.16,12.39,12.16,12.37,206900.0
2009-10-23 13:55:00,12.37,12.5,12.36,12.38,165700.0,12.37,12.5,12.36,12.38,165700.0
2009-10-23 14:00:00,12.38,12.38,12.26,12.28,143800.0,12.38,12.38,12.26,12.28,143800.0
2009-10-23 14:05:00,12.26,12.27,12.23,12.25,38400.0,12.26,12.27,12.23,12.25,38400.0
2009-10-23 14:10:00,12.24,12.33,12.24,12.29,57800.0,12.24,12.33,12.24,12.29,57800.0
2009-10-23 14:15:00,12.29,12.29,12.22,12.22,13000.0,12.29,12.29,12.22,12.22,13000.0
2009-10-23 14:20:00,12.22,12.29,12.22,12.22,28300.0,12.22,12.29,12.22,12.22,28300.0
2009-10-23 14:25:00,12.22,12.22,12.09,12.11,231600.0,12.22,12.22,12.09,12.11,231600.0
2009-10-23 14:30:00,12.11,12.14,11.94,12.01,507000.0,12.11,12.14,11.94,12.01,507000.0
2009-10-23 14:35:00,12.01,12.07,12.0,12.02,223500.0,12.01,12.07,12.0,12.02,223500.0
2009-10-23 14:40:00,12.02,12.08,12.02,12.07,83600.0,12.02,12.08,12.02,12.07,83600.0
2009-10-23 14:45:00,12.07,12.07,12.06,12.06,18400.0,12.07,12.07,12.06,12.06,18400.0
2009-10-23 14:50:00,12.06,12.11,12.05,12.08,110900.0,12.06,12.11,12.05,12.08,110900.0
2009-10-23 14:55:00,12.09,12.12,12.05,12.07,67600.0,12.09,12.12,12.05,12.07,67600.0
2009-10-23 15:00:00,12.07,12.07,11.94,11.96,313500.0,12.07,12.07,11.94,11.96,313500.0
2009-10-23 15:05:00,11.95,12.05,11.91,11.91,252100.0,11.95,12.05,11.91,11.91,252100.0
2009-10-23 15:10:00,11.91,11.93,11.88,11.92,295200.0,11.91,11.93,11.88,11.92,295200.0
2009-10-23 15:15:00,11.92,11.95,11.9,11.95,82300.0,11.92,11.95,11.9,11.95,82300.0
2009-10-23 15:20:00,11.94,11.97,11.87,11.89,103500.0,11.94,11.97,11.87,11.89,103500.0
2009-10-23 15:25:00,11.9,11.91,11.85,11.9,111800.0,11.9,11.91,11.85,11.9,111800.0
2009-10-23 15:30:00,11.91,11.91,11.79,11.89,242000.0,11.91,11.91,11.79,11.89,242000.0
2009-10-23 15:35:00,11.88,11.91,11.88,11.9,66200.0,11.88,11.91,11.88,11.9,66200.0
2009-10-23 15:40:00,11.89,11.93,11.87,11.92,165700.0,11.89,11.93,11.87,11.92,165700.0
2009-10-23 15:45:00,11.93,11.94,11.89,11.91,52700.0,11.93,11.94,11.89,11.91,52700.0
2009-10-23 15:50:00,11.9,11.95,11.9,11.93,178900.0,11.9,11.95,11.9,11.93,178900.0
2009-10-23 15:55:00,11.93,11.93,11.84,11.88,269500.0,11.93,11.93,11.84,11.88,269500.0
2009-10-26 09:30:00,11.83,12.17,11.83,12.07,54100.0,11.83,12.17,11.83,12.07,54100.0
2009-10-26 09:35:00,12.07,12.21,12.04,12.13,58200.0,12.07,12.21,12.04,12.13,58200.0
2009-10-26 09:40:00,12.12,12.12,12.05,12.05,27200.0,12.12,12.12,12.05,12.05,27200.0
2009-10-26 09:45:00,12.06,12.17,12.06,12.14,21800.0,12.06,12.17,12.06,12.14,21800.0
2009-10-26 09:50:00,12.14,12.27,12.12,12.27,96000.0,12.14,12.27,12.12,12.27,96000.0
2009-10-26 09:55:00,12.27,12.29,12.24,12.29,45500.0,12.27,12.29,12.24,12.29,45500.0
2009-10-26 10:00:00,12.27,12.33,12.26,12.3,46900.0,12.27,12.33,12.26,12.3,46900.0
2009-10-26 10:05:00,12.29,12.31,12.23,12.31,73200.0,12.29,12.31,12.23,12.31,73200.0
2009-10-26 10:10:00,12.3,12.44,12.3,12.41,57800.0,12.3,12.44,12.3,12.41,57800.0
2009-10-26 10:15:00,12.41,12.46,12.37,12.45,131000.0,12.41,12.46,12.37,12.45,131000.0
2009-10-26 10:20:00,12.44,12.57,12.44,12.52,142600.0,12.44,12.57,12.44,12.52,142600.0
2009-10-26 10:25:00,12.52,12.52,12.38,12.4,71100.0,12.52,12.52,12.38,12.4,71100.0
2009-10-26 10:30:00,12.4,12.45,12.34,12.36,98600.0,12.4,12.45,12.34,12.36,98600.0
2009-10-26 10:35:00,12.36,12.4,12.33,12.35,58400.0,12.36,12.4,12.33,12.35,58400.0
2009-10-26 10:40:00,12.35,12.38,12.34,12.37,16200.0,12.35,12.38,12.34,12.37,16200.0
2009-10-26 10:45:00,12.36,12.38,12.34,12.35,23500.0,12.36,12.38,12.34,12.35,23500.0
2009-10-26 10:50:00,12.35,12.37,12.33,12.34,29100.0,12.35,12.37,12.33,12.34,29100.0
2009-10-26 10:55:00,12.33,12.37,12.28,12.35,91000.0,12.33,12.37,12.28,12.35,91000.0
2009-10-26 11:00:00,12.34,12.35,12.32,12.34,21300.0,12.34,12.35,12.32,12.34,21300.0
2009-10-26 11:05:00,12.33,12.41,12.33,12.36,19700.0,12.33,12.41,12.33,12.36,19700.0
2009-10-26 11:10:00,12.35,12.37,12.28,12.29,23500.0,12.35,12.37,12.28,12.29,23500.0
2009-10-26 11:15:00,12.28,12.28,12.21,12.21,26400.0,12.28,12.28,12.21,12.21,26400.0
2009-10-26 11:20:00,12.22,12.25,12.2,12.25,16500.0,12.22,12.25,12.2,12.25,16500.0
2009-10-26 11:25:00,12.24,12.24,12.2,12.22,19400.0,12.24,12.24,12.2,12.22,19400.0
2009-10-26 11:30:00,12.21,12.27,12.18,12.22,149900.0,12.21,12.27,12.18,12.22,149900.0
2009-10-26 11:35:00,12.22,12.23,12.16,12.19,45000.0,12.22,12.23,12.16,12.19,45000.0
2009-10-26 11:40:00,12.17,12.23,12.13,12.13,38000.0,12.17,12.23,12.13,12.13,38000.0
2009-10-26 11:45:00,12.13,12.15,12.1,12.12,13300.0,12.13,12.15,12.1,12.12,13300.0
2009-10-26 11:50:00,12.12,12.16,12.11,12.11,28800.0,12.12,12.16,12.11,12.11,28800.0
2009-10-26 11:55:00,12.11,12.12,12.02,12.03,14400.0,12.11,12.12,12.02,12.03,14400.0
2009-10-26 12:00:00,12.03,12.05,12.0,12.0,17300.0,12.03,12.05,12.0,12.0,17300.0
2009-10-26 12:05:00,12.0,12.03,11.97,12.01,24600.0,12.0,12.03,11.97,12.01,24600.0
2009-10-26 12:10:00,12.01,12.04,12.0,12.04,7900.0,12.01,12.04,12.0,12.04,7900.0
2009-10-26 12:15:00,12.05,12.09,12.02,12.09,18000.0,12.05,12.09,12.02,12.09,18000.0
2009-10-26 12:20:00,12.1,12.15,12.09,12.14,32900.0,12.1,12.15,12.09,12.14,32900.0
2009-10-26 12:25:00,12.14,12.16,12.14,12.15,7900.0,12.14,12.16,12.14,12.15,7900.0
2009-10-26 12:30:00,12.15,12.16,12.14,12.15,22200.0,12.15,12.16,12.14,12.15,22200.0
2009-10-26 12:35:00,12.16,12.17,12.13,12.17,12700.0,12.16,12.17,12.13,12.17,12700.0
2009-10-26 12:40:00,12.16,12.16,12.12,12.13,24300.0,12.16,12.16,12.12,12.13,24300.0
2009-10-26 12:45:00,12.13,12.14,12.12,12.13,8700.0,12.13,12.14,12.12,12.13,8700.0
2009-10-26 12:50:00,12.13,12.16,12.12,12.16,6400.0,12.13,12.16,12.12,12.16,6400.0
2009-10-26 12:55:00,12.17,12.19,12.15,12.15,4200.0,12.17,12.19,12.15,12.15,4200.0
2009-10-26 13:00:00,12.15,12.16,12.15,12.15,3900.0,12.15,12.16,12.15,12.15,3900.0
2009-10-26 13:05:00,12.15,12.16,12.14,12.14,15900.0,12.15,12.16,12.14,12.14,15900.0
2009-10-26 13:10:00,12.14,12.14,12.11,12.12,7100.0,12.14,12.14,12.11,12.12,7100.0
2009-10-26 13:15:00,12.12,12.13,12.11,12.11,7300.0,12.12,12.13,12.11,12.11,7300.0
2009-10-26 13:20:00,12.11,12.11,12.08,12.09,6800.0,12.11,12.11,12.08,12.09,6800.0
2009-10-26 13:25:00,12.09,12.15,12.08,12.15,23100.0,12.09,12.15,12.08,12.15,23100.0
2009-10-26 13:30:00,12.13,12.14,12.09,12.1,17400.0,12.13,12.14,12.09,12.1,17400.0
2009-10-26 13:35:00,12.1,12.1,12.05,12.05,5800.0,12.1,12.1,12.05,12.05,5800.0
2009-10-26 13:40:00,12.05,12.06,12.01,12.02,61500.0,12.05,12.06,12.01,12.02,61500.0
2009-10-26 13:45:00,12.02,12.09,12.0,12.05,105200.0,12.02,12.09,12.0,12.05,105200.0
2009-10-26 13:50:00,12.03,12.06,12.01,12.06,11400.0,12.03,12.06,12.01,12.06,11400.0
2009-10-26 13:55:00,12.06,12.08,12.02,12.02,3700.0,12.06,12.08,12.02,12.02,3700.0
2009-10-26 14:00:00,12.03,12.03,12.01,12.01,106500.0,12.03,12.03,12.01,12.01,106500.0
2009-10-26 14:05:00,12.01,12.01,12.0,12.0,3200.0,12.01,12.01,12.0,12.0,3200.0
2009-10-26 14:10:00,12.0,12.03,12.0,12.03,8700.0,12.0,12.03,12.0,12.03,8700.0
2009-10-26 14:15:00,12.02,12.03,11.95,11.98,27000.0,12.02,12.03,11.95,11.98,27000.0
2009-10-26 14:20:00,11.97,11.98,11.95,11.95,12400.0,11.97,11.98,11.95,11.95,12400.0
2009-10-26 14:25:00,11.96,11.99,11.94,11.96,25800.0,11.96,11.99,11.94,11.96,25800.0
2009-10-26 14:30:00,11.95,11.96,11.94,11.94,16200.0,11.95,11.96,11.94,11.94,16200.0
2009-10-26 14:35:00,11.93,11.99,11.9,11.98,61500.0,11.93,11.99,11.9,11.98,61500.0
2009-10-26 14:40:00,11.98,11.98,11.94,11.96,10600.0,11.98,11.98,11.94,11.96,10600.0
2009-10-26 14:45:00,11.96,12.05,11.94,12.03,91300.0,11.96,12.05,11.94,12.03,91300.0
2009-10-26 14:50:00,12.01,12.02,11.99,12.0,365900.0,12.01,12.02,11.99,12.0,365900.0
2009-10-26 14:55:00,12.0,12.04,11.98,11.99,192500.0,12.0,12.04,11.98,11.99,192500.0
2009-10-26 15:00:00,11.99,12.04,11.96,12.01,83800.0,11.99,12.04,11.96,12.01,83800.0
2009-10-26 15:05:00,12.01,12.03,11.95,11.99,53200.0,12.01,12.03,11.95,11.99,53200.0
2009-10-26 15:10:00,11.99,12.0,11.96,11.96,18300.0,11.99,12.0,11.96,11.96,18300.0
2009-10-26 15:15:00,11.96,12.02,11.95,11.96,75200.0,11.96,12.02,11.95,11.96,75200.0
2009-10-26 15:20:00,11.96,11.97,11.91,11.95,195200.0,11.96,11.97,11.91,11.95,195200.0
2009-10-26 15:25:00,11.95,11.95,11.88,11.9,58400.0,11.95,11.95,11.88,11.9,58400.0
2009-10-26 15:30:00,11.9,11.92,11.9,11.92,62300.0,11.9,11.92,11.9,11.92,62300.0
2009-10-26 15:35:00,11.91,11.93,11.88,11.9,43500.0,11.91,11.93,11.88,11.9,43500.0
2009-10-26 15:40:00,11.91,11.96,11.9,11.92,42400.0,11.91,11.96,11.9,11.92,42400.0
2009-10-26 15:45:00,11.92,11.94,11.91,11.94,43400.0,11.92,11.94,11.91,11.94,43400.0
2009-10-26 15:50:00,11.94,11.98,11.94,11.98,102200.0,11.94,11.98,11.94,11.98,102200.0
2009-10-26 15:55:00,11.98,11.99,11.97,11.98,107900.0,11.98,11.99,11.97,11.98,107900.0
2009-10-27 09:30:00,11.98,12.1,11.83,12.09,32100.0,11.98,12.1,11.83,12.09,32100.0
2009-10-27 09:35:00,12.07,12.08,11.98,11.99,14000.0,12.07,12.08,11.98,11.99,14000.0
2009-10-27 09:40:00,11.99,11.99,11.89,11.91,10100.0,11.99,11.99,11.89,11.91,10100.0
2009-10-27 09:45:00,11.91,11.95,11.89,11.95,17100.0,11.91,11.95,11.89,11.95,17100.0
2009-10-27 09:50:00,11.96,12.0,11.92,12.0,33600.0,11.96,12.0,11.92,12.0,33600.0
2009-10-27 09:55:00,12.01,12.02,11.97,11.99,37900.0,12.01,12.02,11.97,11.99,37900.0
2009-10-27 10:00:00,11.99,12.0,11.94,11.97,126700.0,11.99,12.0,11.94,11.97,126700.0
2009-10-27 10:05:00,11.96,12.0,11.96,11.98,42900.0,11.96,12.0,11.96,11.98,42900.0
2009-10-27 10:10:00,11.99,12.02,11.98,12.02,118000.0,11.99,12.02,11.98,12.02,118000.0
2009-10-27 10:15:00,12.02,12.05,11.99,12.01,33200.0,12.02,12.05,11.99,12.01,33200.0
2009-10-27 10:20:00,12.01,12.07,12.01,12.05,15700.0,12.01,12.07,12.01,12.05,15700.0
2009-10-27 10:25:00,12.05,12.14,12.05,12.14,26500.0,12.05,12.14,12.05,12.14,26500.0
2009-10-27 10:30:00,12.14,12.17,12.13,12.13,47700.0,12.14,12.17,12.13,12.13,47700.0
2009-10-27 10:35:00,12.14,12.15,12.07,12.1,39700.0,12.14,12.15,12.07,12.1,39700.0
2009-10-27 10:40:00,12.1,12.19,12.1,12.16,28200.0,12.1,12.19,12.1,12.16,28200.0
2009-10-27 10:45:00,12.15,12.21,12.15,12.2,23900.0,12.15,12.21,12.15,12.2,23900.0
2009-10-27 10:50:00,12.21,12.27,12.21,12.24,103700.0,12.21,12.27,12.21,12.24,103700.0
2009-10-27 10:55:00,12.23,12.25,12.2,12.25,23800.0,12.23,12.25,12.2,12.25,23800.0
2009-10-27 11:00:00,12.24,12.33,12.24,12.28,85300.0,12.24,12.33,12.24,12.28,85300.0
2009-10-27 11:05:00,12.27,12.27,12.2,12.21,23500.0,12.27,12.27,12.2,12.21,23500.0
2009-10-27 11:10:00,12.21,12.23,12.15,12.16,59000.0,12.21,12.23,12.15,12.16,59000.0
2009-10-27 11:15:00,12.16,12.21,12.14,12.21,24800.0,12.16,12.21,12.14,12.21,24800.0
2009-10-27 11:20:00,12.21,12.25,12.2,12.21,12100.0,12.21,12.25,12.2,12.21,12100.0
2009-10-27 11:25:00,12.21,12.23,12.2,12.23,14800.0,12.21,12.23,12.2,12.23,14800.0
2009-10-27 11:30:00,12.23,12.25,12.23,12.25,11100.0,12.23,12.25,12.23,12.25,11100.0
2009-10-27 11:35:00,12.26,12.27,12.25,12.26,3400.0,12.26,12.27,12.25,12.26,3400.0
2009-10-27 11:40:00,12.25,12.26,12.22,12.22,10600.0,12.25,12.26,12.22,12.22,10600.0
2009-10-27 11:45:00,12.21,12.24,12.21,12.22,13100.0,12.21,12.24,12.21,12.22,13100.0
2009-10-27 11:50:00,12.22,12.25,12.2,12.21,21000.0,12.22,12.25,12.2,12.21,21000.0
2009-10-27 11:55:00,12.21,12.22,12.2,12.2,7200.0,12.21,12.22,12.2,12.2,7200.0
2009-10-27 12:00:00,12.21,12.26,12.21,12.26,12000.0,12.21,12.26,12.21,12.26,12000.0
2009-10-27 12:05:00,12.25,12.26,12.23,12.25,4400.0,12.25,12.26,12.23,12.25,4400.0
2009-10-27 12:10:00,12.25,12.26,12.25,12.26,6300.0,12.25,12.26,12.25,12.26,6300.0
2009-10-27 12:15:00,12.26,12.26,12.21,12.23,19400.0,12.26,12.26,12.21,12.23,19400.0
2009-10-27 12:20:00,12.23,12.23,12.2,12.2,13300.0,12.23,12.23,12.2,12.2,13300.0
2009-10-27 12:25:00,12.2,12.21,12.2,12.2,11300.0,12.2,12.21,12.2,12.2,11300.0
2009-10-27 12:30:00,12.2,12.21,12.19,12.19,25100.0,12.2,12.21,12.19,12.19,25100.0
2009-10-27 12:35:00,12.2,12.2,12.16,12.18,10500.0,12.2,12.2,12.16,12.18,10500.0
2009-10-27 12:40:00,12.18,12.2,12.17,12.2,3100.0,12.18,12.2,12.17,12.2,3100.0
2009-10-27 12:45:00,12.19,12.2,12.19,12.2,8200.0,12.19,12.2,12.19,12.2,8200.0
2009-10-27 12:50:00,12.19,12.19,12.15,12.15,8000.0,12.19,12.19,12.15,12.15,8000.0
2009-10-27 12:55:00,12.15,12.21,12.15,12.19,11000.0,12.15,12.21,12.15,12.19,11000.0
2009-10-27 13:00:00,12.19,12.2,12.19,12.2,4100.0,12.19,12.2,12.19,12.2,4100.0
2009-10-27 13:05:00,12.2,12.2,12.15,12.18,19400.0,12.2,12.2,12.15,12.18,19400.0
2009-10-27 13:10:00,12.18,12.19,12.17,12.17,16000.0,12.18,12.19,12.17,12.17,16000.0
2009-10-27 13:15:00,12.17,12.18,12.17,12.17,2900.0,12.17,12.18,12.17,12.17,2900.0
2009-10-27 13:20:00,12.17,12.18,12.12,12.15,57000.0,12.17,12.18,12.12,12.15,57000.0
2009-10-27 13:25:00,12.15,12.16,12.12,12.13,29900.0,12.15,12.16,12.12,12.13,29900.0
2009-10-27 13:30:00,12.13,12.13,11.98,12.02,83400.0,12.13,12.13,11.98,12.02,83400.0
2009-10-27 13:35:00,12.02,12.13,12.02,12.12,10700.0,12.02,12.13,12.02,12.12,10700.0
2009-10-27 13:40:00,12.13,12.14,12.1,12.1,18900.0,12.13,12.14,12.1,12.1,18900.0
2009-10-27 13:45:00,12.11,12.11,12.06,12.1,106700.0,12.11,12.11,12.06,12.1,106700.0
2009-10-27 13:50:00,12.11,12.11,12.09,12.1,9500.0,12.11,12.11,12.09,12.1,9500.0
2009-10-27 13:55:00,12.1,12.1,12.05,12.07,13900.0,12.1,12.1,12.05,12.07,13900.0
2009-10-27 14:00:00,12.07,12.1,12.04,12.08,36200.0,12.07,12.1,12.04,12.08,36200.0
2009-10-27 14:05:00,12.07,12.09,12.06,12.06,4000.0,12.07,12.09,12.06,12.06,4000.0
2009-10-27 14:10:00,12.07,12.09,12.07,12.08,9200.0,12.07,12.09,12.07,12.08,9200.0
2009-10-27 14:15:00,12.08,12.1,12.07,12.09,17000.0,12.08,12.1,12.07,12.09,17000.0
2009-10-27 14:20:00,12.09,12.09,12.08,12.08,7300.0,12.09,12.09,12.08,12.08,7300.0
2009-10-27 14:25:00,12.09,12.14,12.09,12.13,23200.0,12.09,12.14,12.09,12.13,23200.0
2009-10-27 14:30:00,12.13,12.15,12.13,12.13,25600.0,12.13,12.15,12.13,12.13,25600.0
2009-10-27 14:35:00,12.14,12.15,12.11,12.15,52300.0,12.14,12.15,12.11,12.15,52300.0
2009-10-27 14:40:00,12.15,12.18,12.13,12.15,30400.0,12.15,12.18,12.13,12.15,30400.0
2009-10-27 14:45:00,12.14,12.16,12.14,12.15,8600.0,12.14,12.16,12.14,12.15,8600.0
2009-10-27 14:50:00,12.16,12.22,12.16,12.2,17700.0,12.16,12.22,12.16,12.2,17700.0
2009-10-27 14:55:00,12.21,12.23,12.15,12.15,29500.0,12.21,12.23,12.15,12.15,29500.0
2009-10-27 15:00:00,12.15,12.2,12.15,12.2,19600.0,12.15,12.2,12.15,12.2,19600.0
2009-10-27 15:05:00,12.2,12.22,12.16,12.2,24200.0,12.2,12.22,12.16,12.2,24200.0
2009-10-27 15:10:00,12.2,12.22,12.19,12.21,21700.0,12.2,12.22,12.19,12.21,21700.0
2009-10-27 15:15:00,12.21,12.22,12.2,12.21,29400.0,12.21,12.22,12.2,12.21,29400.0
2009-10-27 15:20:00,12.21,12.21,12.17,12.2,31900.0,12.21,12.21,12.17,12.2,31900.0
2009-10-27 15:25:00,12.19,12.22,12.18,12.2,27100.0,12.19,12.22,12.18,12.2,27100.0
2009-10-27 15:30:00,12.21,12.23,12.17,12.17,55300.0,12.21,12.23,12.17,12.17,55300.0
2009-10-27 15:35:00,12.17,12.2,12.17,12.17,41000.0,12.17,12.2,12.17,12.17,41000.0
2009-10-27 15:40:00,12.17,12.21,12.17,12.21,23700.0,12.17,12.21,12.17,12.21,23700.0
2009-10-27 15:45:00,12.21,12.22,12.18,12.19,66000.0,12.21,12.22,12.18,12.19,66000.0
2009-10-27 15:50:00,12.2,12.2,12.15,12.15,60700.0,12.2,12.2,12.15,12.15,60700.0
2009-10-27 15:55:00,12.15,12.2,12.14,12.16,172100.0,12.15,12.2,12.14,12.16,172100.0
2009-10-28 09:30:00,12.09,12.09,11.95,12.01,24900.0,12.09,12.09,11.95,12.01,24900.0
2009-10-28 09:35:00,12.01,12.04,11.91,11.97,28500.0,12.01,12.04,11.91,11.97,28500.0
2009-10-28 09:40:00,11.96,12.07,11.93,12.06,30800.0,11.96,12.07,11.93,12.06,30800.0
2009-10-28 09:45:00,12.06,12.06,11.97,11.97,25500.0,12.06,12.06,11.97,11.97,25500.0
2009-10-28 09:50:00,11.98,12.05,11.96,11.96,22400.0,11.98,12.05,11.96,11.96,22400.0
2009-10-28 09:55:00,11.97,12.0,11.91,11.96,31800.0,11.97,12.0,11.91,11.96,31800.0
2009-10-28 10:00:00,11.91,11.92,11.78,11.84,32400.0,11.91,11.92,11.78,11.84,32400.0
2009-10-28 10:05:00,11.83,11.83,11.77,11.81,59800.0,11.83,11.83,11.77,11.81,59800.0
2009-10-28 10:10:00,11.81,11.82,11.75,11.76,99700.0,11.81,11.82,11.75,11.76,99700.0
2009-10-28 10:15:00,11.76,11.77,11.73,11.76,36000.0,11.76,11.77,11.73,11.76,36000.0
2009-10-28 10:20:00,11.76,11.76,11.7,11.73,25100.0,11.76,11.76,11.7,11.73,25100.0
2009-10-28 10:25:00,11.73,11.73,11.66,11.66,30100.0,11.73,11.73,11.66,11.66,30100.0
2009-10-28 10:30:00,11.65,11.68,11.64,11.68,56300.0,11.65,11.68,11.64,11.68,56300.0
2009-10-28 10:35:00,11.68,11.68,11.56,11.58,80300.0,11.68,11.68,11.56,11.58,80300.0
2009-10-28 10:40:00,11.58,11.63,11.56,11.63,41100.0,11.58,11.63,11.56,11.63,41100.0
2009-10-28 10:45:00,11.64,11.69,11.6,11.61,121400.0,11.64,11.69,11.6,11.61,121400.0
2009-10-28 10:50:00,11.62,11.62,11.5,11.52,43700.0,11.62,11.62,11.5,11.52,43700.0
2009-10-28 10:55:00,11.53,11.55,11.5,11.5,80000.0,11.53,11.55,11.5,11.5,80000.0
2009-10-28 11:00:00,11.5,11.52,11.49,11.49,58600.0,11.5,11.52,11.49,11.49,58600.0
2009-10-28 11:05:00,11.48,11.5,11.48,11.5,10500.0,11.48,11.5,11.48,11.5,10500.0
2009-10-28 11:10:00,11.51,11.54,11.48,11.48,28700.0,11.51,11.54,11.48,11.48,28700.0
2009-10-28 11:15:00,11.48,11.57,11.48,11.57,47300.0,11.48,11.57,11.48,11.57,47300.0
2009-10-28 11:20:00,11.56,11.62,11.51,11.6,130000.0,11.56,11.62,11.51,11.6,130000.0
2009-10-28 11:25:00,11.62,11.66,11.57,11.57,144900.0,11.62,11.66,11.57,11.57,144900.0
2009-10-28 11:30:00,11.58,11.65,11.57,11.62,19200.0,11.58,11.65,11.57,11.62,19200.0
2009-10-28 11:35:00,11.62,11.62,11.5,11.5,10600.0,11.62,11.62,11.5,11.5,10600.0
2009-10-28 11:40:00,11.51,11.53,11.5,11.51,15900.0,11.51,11.53,11.5,11.51,15900.0
2009-10-28 11:45:00,11.51,11.54,11.49,11.49,12400.0,11.51,11.54,11.49,11.49,12400.0
2009-10-28 11:50:00,11.49,11.53,11.48,11.51,10400.0,11.49,11.53,11.48,11.51,10400.0
2009-10-28 11:55:00,11.51,11.51,11.48,11.5,14700.0,11.51,11.51,11.48,11.5,14700.0
2009-10-28 12:00:00,11.5,11.51,11.49,11.5,32600.0,11.5,11.51,11.49,11.5,32600.0
2009-10-28 12:05:00,11.51,11.52,11.5,11.51,11000.0,11.51,11.52,11.5,11.51,11000.0
2009-10-28 12:10:00,11.51,11.51,11.48,11.49,16900.0,11.51,11.51,11.48,11.49,16900.0
2009-10-28 12:15:00,11.48,11.54,11.48,11.53,24400.0,11.48,11.54,11.48,11.53,24400.0
2009-10-28 12:20:00,11.52,11.53,11.5,11.5,20700.0,11.52,11.53,11.5,11.5,20700.0
2009-10-28 12:25:00,11.5,11.54,11.5,11.53,6200.0,11.5,11.54,11.5,11.53,6200.0
2009-10-28 12:30:00,11.53,11.54,11.5,11.51,31100.0,11.53,11.54,11.5,11.51,31100.0
2009-10-28 12:35:00,11.5,11.52,11.48,11.48,18900.0,11.5,11.52,11.48,11.48,18900.0
2009-10-28 12:40:00,11.49,11.49,11.47,11.47,12500.0,11.49,11.49,11.47,11.47,12500.0
2009-10-28 12:45:00,11.47,11.5,11.46,11.47,16200.0,11.47,11.5,11.46,11.47,16200.0
2009-10-28 12:50:00,11.46,11.46,11.42,11.42,36900.0,11.46,11.46,11.42,11.42,36900.0
2009-10-28 12:55:00,11.42,11.43,11.4,11.41,77400.0,11.42,11.43,11.4,11.41,77400.0
2009-10-28 13:00:00,11.41,11.43,11.4,11.42,19400.0,11.41,11.43,11.4,11.42,19400.0
2009-10-28 13:05:00,11.42,11.42,11.4,11.4,20800.0,11.42,11.42,11.4,11.4,20800.0
2009-10-28 13:10:00,11.4,11.43,11.39,11.41,17700.0,11.4,11.43,11.39,11.41,17700.0
2009-10-28 13:15:00,11.42,11.51,11.42,11.48,45200.0,11.42,11.51,11.42,11.48,45200.0
2009-10-28 13:20:00,11.47,11.5,11.47,11.5,12400.0,11.47,11.5,11.47,11.5,12400.0
2009-10-28 13:25:00,11.5,11.55,11.48,11.49,40800.0,11.5,11.55,11.48,11.49,40800.0
2009-10-28 13:30:00,11.5,11.53,11.5,11.51,4100.0,11.5,11.53,11.5,11.51,4100.0
2009-10-28 13:35:00,11.51,11.54,11.51,11.52,11600.0,11.51,11.54,11.51,11.52,11600.0
2009-10-28 13:40:00,11.53,11.56,11.5,11.51,13600.0,11.53,11.56,11.5,11.51,13600.0
2009-10-28 13:45:00,11.52,11.53,11.5,11.5,9200.0,11.52,11.53,11.5,11.5,9200.0
2009-10-28 13:50:00,11.5,11.5,11.47,11.48,47700.0,11.5,11.5,11.47,11.48,47700.0
2009-10-28 13:55:00,11.49,11.51,11.46,11.46,8700.0,11.49,11.51,11.46,11.46,8700.0
2009-10-28 14:00:00,11.45,11.46,11.44,11.45,16900.0,11.45,11.46,11.44,11.45,16900.0
2009-10-28 14:05:00,11.45,11.45,11.44,11.44,5200.0,11.45,11.45,11.44,11.44,5200.0
2009-10-28 14:10:00,11.44,11.45,11.41,11.41,13900.0,11.44,11.45,11.41,11.41,13900.0
2009-10-28 14:15:00,11.41,11.43,11.37,11.37,25000.0,11.41,11.43,11.37,11.37,25000.0
2009-10-28 14:20:00,11.38,11.4,11.37,11.4,15300.0,11.38,11.4,11.37,11.4,15300.0
2009-10-28 14:25:00,11.4,11.4,11.37,11.38,3700.0,11.4,11.4,11.37,11.38,3700.0
2009-10-28 14:30:00,11.37,11.38,11.37,11.37,12100.0,11.37,11.38,11.37,11.37,12100.0
2009-10-28 14:35:00,11.37,11.39,11.32,11.32,30800.0,11.37,11.39,11.32,11.32,30800.0
2009-10-28 14:40:00,11.32,11.36,11.32,11.34,33000.0,11.32,11.36,11.32,11.34,33000.0
2009-10-28 14:45:00,11.34,11.36,11.34,11.36,31400.0,11.34,11.36,11.34,11.36,31400.0
2009-10-28 14:50:00,11.37,11.43,11.36,11.4,117400.0,11.37,11.43,11.36,11.4,117400.0
2009-10-28 14:55:00,11.41,11.41,11.38,11.39,23000.0,11.41,11.41,11.38,11.39,23000.0
2009-10-28 15:00:00,11.39,11.45,11.39,11.41,48100.0,11.39,11.45,11.39,11.41,48100.0
2009-10-28 15:05:00,11.42,11.45,11.41,11.43,34400.0,11.42,11.45,11.41,11.43,34400.0
2009-10-28 15:10:00,11.44,11.44,11.37,11.38,21000.0,11.44,11.44,11.37,11.38,21000.0
2009-10-28 15:15:00,11.38,11.4,11.35,11.38,17000.0,11.38,11.4,11.35,11.38,17000.0
2009-10-28 15:20:00,11.37,11.38,11.34,11.36,48900.0,11.37,11.38,11.34,11.36,48900.0
2009-10-28 15:25:00,11.35,11.35,11.32,11.35,13100.0,11.35,11.35,11.32,11.35,13100.0
2009-10-28 15:30:00,11.36,11.38,11.32,11.34,42300.0,11.36,11.38,11.32,11.34,42300.0
2009-10-28 15:35:00,11.33,11.34,11.3,11.31,55500.0,11.33,11.34,11.3,11.31,55500.0
2009-10-28 15:40:00,11.32,11.41,11.32,11.41,232700.0,11.32,11.41,11.32,11.41,232700.0
2009-10-28 15:45:00,11.41,11.48,11.41,11.46,131300.0,11.41,11.48,11.41,11.46,131300.0
2009-10-28 15:50:00,11.47,11.49,11.41,11.44,131800.0,11.47,11.49,11.41,11.44,131800.0
2009-10-28 15:55:00,11.43,11.47,11.41,11.43,185700.0,11.43,11.47,11.41,11.43,185700.0
2009-10-29 09:30:00,11.5,11.71,11.5,11.55,25500.0,11.5,11.71,11.5,11.55,25500.0
2009-10-29 09:35:00,11.56,11.62,11.51,11.56,20000.0,11.56,11.62,11.51,11.56,20000.0
2009-10-29 09:40:00,11.54,11.55,11.45,11.45,13100.0,11.54,11.55,11.45,11.45,13100.0
2009-10-29 09:45:00,11.45,11.53,11.45,11.51,14200.0,11.45,11.53,11.45,11.51,14200.0
2009-10-29 09:50:00,11.52,11.54,11.5,11.52,11600.0,11.52,11.54,11.5,11.52,11600.0
2009-10-29 09:55:00,11.52,11.56,11.47,11.48,29200.0,11.52,11.56,11.47,11.48,29200.0
2009-10-29 10:00:00,11.48,11.57,11.48,11.52,18800.0,11.48,11.57,11.48,11.52,18800.0
2009-10-29 10:05:00,11.51,11.57,11.48,11.5,28400.0,11.51,11.57,11.48,11.5,28400.0
2009-10-29 10:10:00,11.5,11.51,11.48,11.51,15700.0,11.5,11.51,11.48,11.51,15700.0
2009-10-29 10:15:00,11.5,11.52,11.5,11.52,31100.0,11.5,11.52,11.5,11.52,31100.0
2009-10-29 10:20:00,11.52,11.54,11.45,11.46,30000.0,11.52,11.54,11.45,11.46,30000.0
2009-10-29 10:25:00,11.47,11.48,11.44,11.47,12900.0,11.47,11.48,11.44,11.47,12900.0
2009-10-29 10:30:00,11.46,11.53,11.44,11.5,80900.0,11.46,11.53,11.44,11.5,80900.0
2009-10-29 10:35:00,11.51,11.6,11.5,11.59,24700.0,11.51,11.6,11.5,11.59,24700.0
2009-10-29 10:40:00,11.6,11.64,11.54,11.61,96200.0,11.6,11.64,11.54,11.61,96200.0
2009-10-29 10:45:00,11.61,11.67,11.6,11.67,16300.0,11.61,11.67,11.6,11.67,16300.0
2009-10-29 10:50:00,11.68,11.76,11.68,11.75,139200.0,11.68,11.76,11.68,11.75,139200.0
2009-10-29 10:55:00,11.76,11.8,11.75,11.79,15300.0,11.76,11.8,11.75,11.79,15300.0
2009-10-29 11:00:00,11.79,11.82,11.78,11.81,12200.0,11.79,11.82,11.78,11.81,12200.0
2009-10-29 11:05:00,11.8,11.8,11.77,11.77,1900.0,11.8,11.8,11.77,11.77,1900.0
2009-10-29 11:10:00,11.77,11.82,11.76,11.82,7300.0,11.77,11.82,11.76,11.82,7300.0
2009-10-29 11:15:00,11.82,11.82,11.76,11.76,10100.0,11.82,11.82,11.76,11.76,10100.0
2009-10-29 11:20:00,11.76,11.76,11.71,11.71,24700.0,11.76,11.76,11.71,11.71,24700.0
2009-10-29 11:25:00,11.7,11.78,11.68,11.7,92400.0,11.7,11.78,11.68,11.7,92400.0
2009-10-29 11:30:00,11.7,11.7,11.67,11.67,61500.0,11.7,11.7,11.67,11.67,61500.0
2009-10-29 11:35:00,11.68,11.7,11.68,11.69,4900.0,11.68,11.7,11.68,11.69,4900.0
2009-10-29 11:40:00,11.7,11.74,11.68,11.68,16500.0,11.7,11.74,11.68,11.68,16500.0
2009-10-29 11:45:00,11.69,11.73,11.68,11.7,13100.0,11.69,11.73,11.68,11.7,13100.0
2009-10-29 11:50:00,11.7,11.71,11.69,11.7,15000.0,11.7,11.71,11.69,11.7,15000.0
2009-10-29 11:55:00,11.7,11.7,11.66,11.68,7700.0,11.7,11.7,11.66,11.68,7700.0
2009-10-29 12:00:00,11.7,11.7,11.68,11.68,11700.0,11.7,11.7,11.68,11.68,11700.0
2009-10-29 12:05:00,11.68,11.69,11.67,11.69,2200.0,11.68,11.69,11.67,11.69,2200.0
2009-10-29 12:10:00,11.69,11.69,11.65,11.68,11000.0,11.69,11.69,11.65,11.68,11000.0
2009-10-29 12:15:00,11.68,11.68,11.66,11.66,14000.0,11.68,11.68,11.66,11.66,14000.0
2009-10-29 12:20:00,11.67,11.68,11.66,11.66,8400.0,11.67,11.68,11.66,11.66,8400.0
2009-10-29 12:25:00,11.66,11.68,11.66,11.66,6400.0,11.66,11.68,11.66,11.66,6400.0
2009-10-29 12:30:00,11.66,11.67,11.65,11.65,8600.0,11.66,11.67,11.65,11.65,8600.0
2009-10-29 12:35:00,11.65,11.68,11.65,11.66,9300.0,11.65,11.68,11.65,11.66,9300.0
2009-10-29 12:40:00,11.65,11.66,11.65,11.65,10700.0,11.65,11.66,11.65,11.65,10700.0
2009-10-29 12:45:00,11.66,11.68,11.65,11.67,16600.0,11.66,11.68,11.65,11.67,16600.0
2009-10-29 12:50:00,11.67,11.69,11.66,11.69,4100.0,11.67,11.69,11.66,11.69,4100.0
2009-10-29 12:55:00,11.7,11.7,11.69,11.7,11800.0,11.7,11.7,11.69,11.7,11800.0
2009-10-29 13:00:00,11.7,11.74,11.69,11.73,32800.0,11.7,11.74,11.69,11.73,32800.0
2009-10-29 13:05:00,11.73,11.73,11.72,11.72,3100.0,11.73,11.73,11.72,11.72,3100.0
2009-10-29 13:10:00,11.73,11.73,11.72,11.73,1800.0,11.73,11.73,11.72,11.73,1800.0
2009-10-29 13:15:00,11.72,11.73,11.65,11.65,22600.0,11.72,11.73,11.65,11.65,22600.0
2009-10-29 13:20:00,11.65,11.69,11.65,11.68,8100.0,11.65,11.69,11.65,11.68,8100.0
2009-10-29 13:25:00,11.68,11.69,11.65,11.66,9900.0,11.68,11.69,11.65,11.66,9900.0
2009-10-29 13:30:00,11.66,11.66,11.65,11.65,4500.0,11.66,11.66,11.65,11.65,4500.0
2009-10-29 13:35:00,11.65,11.67,11.65,11.67,5800.0,11.65,11.67,11.65,11.67,5800.0
2009-10-29 13:40:00,11.67,11.71,11.66,11.68,17400.0,11.67,11.71,11.66,11.68,17400.0
2009-10-29 13:45:00,11.68,11.71,11.68,11.7,9200.0,11.68,11.71,11.68,11.7,9200.0
2009-10-29 13:50:00,11.7,11.7,11.69,11.69,7300.0,11.7,11.7,11.69,11.69,7300.0
2009-10-29 13:55:00,11.7,11.7,11.67,11.69,12400.0,11.7,11.7,11.67,11.69,12400.0
2009-10-29 14:00:00,11.68,11.69,11.67,11.67,2900.0,11.68,11.69,11.67,11.67,2900.0
2009-10-29 14:05:00,11.68,11.68,11.65,11.65,5800.0,11.68,11.68,11.65,11.65,5800.0
2009-10-29 14:10:00,11.65,11.66,11.65,11.66,2600.0,11.65,11.66,11.65,11.66,2600.0
2009-10-29 14:15:00,11.66,11.66,11.65,11.65,7700.0,11.66,11.66,11.65,11.65,7700.0
2009-10-29 14:20:00,11.65,11.66,11.65,11.66,1400.0,11.65,11.66,11.65,11.66,1400.0
2009-10-29 14:25:00,11.65,11.66,11.65,11.66,13700.0,11.65,11.66,11.65,11.66,13700.0
2009-10-29 14:30:00,11.65,11.66,11.65,11.66,7500.0,11.65,11.66,11.65,11.66,7500.0
2009-10-29 14:35:00,11.65,11.65,11.65,11.65,1000.0,11.65,11.65,11.65,11.65,1000.0
2009-10-29 14:40:00,11.65,11.68,11.65,11.67,12900.0,11.65,11.68,11.65,11.67,12900.0
2009-10-29 14:45:00,11.67,11.68,11.66,11.67,12100.0,11.67,11.68,11.66,11.67,12100.0
2009-10-29 14:50:00,11.68,11.69,11.67,11.68,4700.0,11.68,11.69,11.67,11.68,4700.0
2009-10-29 14:55:00,11.68,11.72,11.68,11.72,15700.0,11.68,11.72,11.68,11.72,15700.0
2009-10-29 15:00:00,11.72,11.72,11.71,11.71,4400.0,11.72,11.72,11.71,11.71,4400.0
2009-10-29 15:05:00,11.72,11.75,11.71,11.71,17200.0,11.72,11.75,11.71,11.71,17200.0
2009-10-29 15:10:00,11.7,11.71,11.68,11.71,43300.0,11.7,11.71,11.68,11.71,43300.0
2009-10-29 15:15:00,11.7,11.7,11.66,11.68,19300.0,11.7,11.7,11.66,11.68,19300.0
2009-10-29 15:20:00,11.68,11.69,11.66,11.66,25700.0,11.68,11.69,11.66,11.66,25700.0
2009-10-29 15:25:00,11.67,11.68,11.66,11.66,17100.0,11.67,11.68,11.66,11.66,17100.0
2009-10-29 15:30:00,11.66,11.66,11.62,11.64,33600.0,11.66,11.66,11.62,11.64,33600.0
2009-10-29 15:35:00,11.64,11.64,11.6,11.62,21600.0,11.64,11.64,11.6,11.62,21600.0
2009-10-29 15:40:00,11.61,11.62,11.56,11.57,26300.0,11.61,11.62,11.56,11.57,26300.0
2009-10-29 15:45:00,11.56,11.6,11.55,11.59,41800.0,11.56,11.6,11.55,11.59,41800.0
2009-10-29 15:50:00,11.59,11.59,11.56,11.59,67300.0,11.59,11.59,11.56,11.59,67300.0
2009-10-29 15:55:00,11.57,11.59,11.57,11.59,92100.0,11.57,11.59,11.57,11.59,92100.0
2009-10-30 09:30:00,11.42,11.57,11.31,11.5,14700.0,11.42,11.57,11.31,11.5,14700.0
2009-10-30 09:35:00,11.45,11.45,11.36,11.4,5100.0,11.45,11.45,11.36,11.4,5100.0
2009-10-30 09:40:00,11.39,11.44,11.3,11.44,9200.0,11.39,11.44,11.3,11.44,9200.0
2009-10-30 09:45:00,11.41,11.41,11.33,11.36,8200.0,11.41,11.41,11.33,11.36,8200.0
2009-10-30 09:50:00,11.39,11.39,11.31,11.33,11500.0,11.39,11.39,11.31,11.33,11500.0
2009-10-30 09:55:00,11.33,11.38,11.32,11.37,4000.0,11.33,11.38,11.32,11.37,4000.0
2009-10-30 10:00:00,11.37,11.4,11.35,11.35,4700.0,11.37,11.4,11.35,11.35,4700.0
2009-10-30 10:05:00,11.37,11.38,11.34,11.34,16000.0,11.37,11.38,11.34,11.34,16000.0
2009-10-30 10:10:00,11.36,11.39,11.34,11.36,11600.0,11.36,11.39,11.34,11.36,11600.0
2009-10-30 10:15:00,11.35,11.36,11.29,11.33,8400.0,11.35,11.36,11.29,11.33,8400.0
2009-10-30 10:20:00,11.32,11.35,11.29,11.31,4500.0,11.32,11.35,11.29,11.31,4500.0
2009-10-30 10:25:00,11.32,11.35,11.29,11.29,25400.0,11.32,11.35,11.29,11.29,25400.0
2009-10-30 10:30:00,11.29,11.29,11.24,11.26,9300.0,11.29,11.29,11.24,11.26,9300.0
2009-10-30 10:35:00,11.25,11.26,11.24,11.25,2800.0,11.25,11.26,11.24,11.25,2800.0
2009-10-30 10:40:00,11.27,11.3,11.26,11.3,8300.0,11.27,11.3,11.26,11.3,8300.0
2009-10-30 10:45:00,11.3,11.3,11.28,11.3,4500.0,11.3,11.3,11.28,11.3,4500.0
2009-10-30 10:50:00,11.29,11.32,11.28,11.3,20300.0,11.29,11.32,11.28,11.3,20300.0
2009-10-30 10:55:00,11.3,11.31,11.29,11.3,11700.0,11.3,11.31,11.29,11.3,11700.0
2009-10-30 11:00:00,11.3,11.3,11.28,11.28,4200.0,11.3,11.3,11.28,11.28,4200.0
2009-10-30 11:05:00,11.28,11.31,11.23,11.25,27000.0,11.28,11.31,11.23,11.25,27000.0
2009-10-30 11:10:00,11.25,11.28,11.25,11.27,6800.0,11.25,11.28,11.25,11.27,6800.0
2009-10-30 11:15:00,11.28,11.31,11.28,11.29,14700.0,11.28,11.31,11.28,11.29,14700.0
2009-10-30 11:20:00,11.29,11.36,11.29,11.31,22200.0,11.29,11.36,11.29,11.31,22200.0
2009-10-30 11:25:00,11.31,11.35,11.31,11.35,3500.0,11.31,11.35,11.31,11.35,3500.0
2009-10-30 11:30:00,11.34,11.36,11.34,11.35,8100.0,11.34,11.36,11.34,11.35,8100.0
2009-10-30 11:35:00,11.34,11.34,11.27,11.3,15000.0,11.34,11.34,11.27,11.3,15000.0
2009-10-30 11:40:00,11.29,11.29,11.27,11.28,12000.0,11.29,11.29,11.27,11.28,12000.0
2009-10-30 11:45:00,11.28,11.28,11.23,11.23,4900.0,11.28,11.28,11.23,11.23,4900.0
2009-10-30 11:50:00,11.24,11.24,11.15,11.16,23400.0,11.24,11.24,11.15,11.16,23400.0
2009-10-30 11:55:00,11.16,11.18,11.16,11.17,10600.0,11.16,11.18,11.16,11.17,10600.0
2009-10-30 12:00:00,11.17,11.24,11.17,11.22,16300.0,11.17,11.24,11.17,11.22,16300.0
2009-10-30 12:05:00,11.21,11.21,11.19,11.19,47300.0,11.21,11.21,11.19,11.19,47300.0
2009-10-30 12:10:00,11.2,11.2,11.17,11.17,5300.0,11.2,11.2,11.17,11.17,5300.0
2009-10-30 12:15:00,11.17,11.18,11.16,11.17,10800.0,11.17,11.18,11.16,11.17,10800.0
2009-10-30 12:20:00,11.17,11.18,11.15,11.15,8900.0,11.17,11.18,11.15,11.15,8900.0
2009-10-30 12:25:00,11.15,11.15,11.08,11.11,44900.0,11.15,11.15,11.08,11.11,44900.0
2009-10-30 12:30:00,11.1,11.14,11.1,11.14,19200.0,11.1,11.14,11.1,11.14,19200.0
2009-10-30 12:35:00,11.14,11.18,11.14,11.18,11400.0,11.14,11.18,11.14,11.18,11400.0
2009-10-30 12:40:00,11.18,11.2,11.16,11.16,6800.0,11.18,11.2,11.16,11.16,6800.0
2009-10-30 12:45:00,11.15,11.16,11.09,11.11,26800.0,11.15,11.16,11.09,11.11,26800.0
2009-10-30 12:50:00,11.13,11.13,11.1,11.12,16500.0,11.13,11.13,11.1,11.12,16500.0
2009-10-30 12:55:00,11.11,11.13,11.1,11.1,7600.0,11.11,11.13,11.1,11.1,7600.0
2009-10-30 13:00:00,11.1,11.13,11.1,11.13,7900.0,11.1,11.13,11.1,11.13,7900.0
2009-10-30 13:05:00,11.13,11.15,11.12,11.13,8800.0,11.13,11.15,11.12,11.13,8800.0
2009-10-30 13:10:00,11.13,11.17,11.1,11.12,22700.0,11.13,11.17,11.1,11.12,22700.0
2009-10-30 13:15:00,11.12,11.16,11.12,11.13,7700.0,11.12,11.16,11.12,11.13,7700.0
2009-10-30 13:20:00,11.11,11.12,11.06,11.08,14300.0,11.11,11.12,11.06,11.08,14300.0
2009-10-30 13:25:00,11.09,11.09,11.06,11.06,6300.0,11.09,11.09,11.06,11.06,6300.0
2009-10-30 13:30:00,11.06,11.06,11.02,11.02,20400.0,11.06,11.06,11.02,11.02,20400.0
2009-10-30 13:35:00,11.02,11.02,10.99,11.0,18300.0,11.02,11.02,10.99,11.0,18300.0
2009-10-30 13:40:00,11.01,11.04,11.01,11.04,7300.0,11.01,11.04,11.01,11.04,7300.0
2009-10-30 13:45:00,11.03,11.04,11.01,11.02,3900.0,11.03,11.04,11.01,11.02,3900.0
2009-10-30 13:50:00,11.02,11.02,11.0,11.0,4000.0,11.02,11.02,11.0,11.0,4000.0
2009-10-30 13:55:00,11.0,11.02,11.0,11.0,9000.0,11.0,11.02,11.0,11.0,9000.0
2009-10-30 14:00:00,11.01,11.04,11.0,11.03,5700.0,11.01,11.04,11.0,11.03,5700.0
2009-10-30 14:05:00,11.03,11.1,11.03,11.08,12100.0,11.03,11.1,11.03,11.08,12100.0
2009-10-30 14:10:00,11.08,11.1,11.08,11.1,3800.0,11.08,11.1,11.08,11.1,3800.0
2009-10-30 14:15:00,11.09,11.1,11.06,11.08,8300.0,11.09,11.1,11.06,11.08,8300.0
2009-10-30 14:20:00,11.09,11.09,11.05,11.05,8300.0,11.09,11.09,11.05,11.05,8300.0
2009-10-30 14:25:00,11.06,11.08,11.06,11.08,7100.0,11.06,11.08,11.06,11.08,7100.0
2009-10-30 14:30:00,11.07,11.07,11.03,11.04,10400.0,11.07,11.07,11.03,11.04,10400.0
2009-10-30 14:35:00,11.04,11.04,11.0,11.01,16500.0,11.04,11.04,11.0,11.01,16500.0
2009-10-30 14:40:00,11.01,11.01,11.0,11.01,6400.0,11.01,11.01,11.0,11.01,6400.0
2009-10-30 14:45:00,11.0,11.02,10.99,10.99,23800.0,11.0,11.02,10.99,10.99,23800.0
2009-10-30 14:50:00,10.99,11.01,10.98,11.0,32900.0,10.99,11.01,10.98,11.0,32900.0
2009-10-30 14:55:00,11.0,11.0,10.93,10.94,94000.0,11.0,11.0,10.93,10.94,94000.0
2009-10-30 15:00:00,10.94,10.94,10.88,10.88,63700.0,10.94,10.94,10.88,10.88,63700.0
2009-10-30 15:05:00,10.88,10.9,10.83,10.83,44600.0,10.88,10.9,10.83,10.83,44600.0
2009-10-30 15:10:00,10.83,10.9,10.83,10.87,35600.0,10.83,10.9,10.83,10.87,35600.0
2009-10-30 15:15:00,10.87,10.89,10.82,10.82,32400.0,10.87,10.89,10.82,10.82,32400.0
2009-10-30 15:20:00,10.82,10.9,10.82,10.9,56400.0,10.82,10.9,10.82,10.9,56400.0
2009-10-30 15:25:00,10.89,10.9,10.83,10.89,40200.0,10.89,10.9,10.83,10.89,40200.0
2009-10-30 15:30:00,10.89,10.93,10.88,10.92,99900.0,10.89,10.93,10.88,10.92,99900.0
2009-10-30 15:35:00,10.91,10.94,10.9,10.92,97200.0,10.91,10.94,10.9,10.92,97200.0
2009-10-30 15:40:00,10.92,11.01,10.91,11.0,119700.0,10.92,11.01,10.91,11.0,119700.0
2009-10-30 15:45:00,11.0,11.06,10.96,11.05,90600.0,11.0,11.06,10.96,11.05,90600.0
2009-10-30 15:50:00,11.06,11.06,11.0,11.01,136300.0,11.06,11.06,11.0,11.01,136300.0
2009-10-30 15:55:00,11.02,11.02,10.97,10.97,116600.0,11.02,11.02,10.97,10.97,116600.0
2009-11-02 09:30:00,11.0,11.13,11.0,11.09,65400.0,11.0,11.13,11.0,11.09,65400.0
2009-11-02 09:35:00,11.11,11.11,10.97,10.97,64700.0,11.11,11.11,10.97,10.97,64700.0
2009-11-02 09:40:00,10.97,10.99,10.9,10.9,27800.0,10.97,10.99,10.9,10.9,27800.0
2009-11-02 09:45:00,10.9,10.92,10.82,10.86,43200.0,10.9,10.92,10.82,10.86,43200.0
2009-11-02 09:50:00,10.84,10.98,10.84,10.96,26600.0,10.84,10.98,10.84,10.96,26600.0
2009-11-02 09:55:00,10.96,11.0,10.93,10.97,10900.0,10.96,11.0,10.93,10.97,10900.0
2009-11-02 10:00:00,10.97,11.04,10.97,11.0,33400.0,10.97,11.04,10.97,11.0,33400.0
2009-11-02 10:05:00,11.0,11.02,10.96,10.97,18500.0,11.0,11.02,10.96,10.97,18500.0
2009-11-02 10:10:00,10.97,10.98,10.89,10.91,40500.0,10.97,10.98,10.89,10.91,40500.0
2009-11-02 10:15:00,10.91,10.96,10.89,10.96,22000.0,10.91,10.96,10.89,10.96,22000.0
2009-11-02 10:20:00,10.96,10.97,10.9,10.91,34400.0,10.96,10.97,10.9,10.91,34400.0
2009-11-02 10:25:00,10.91,10.97,10.9,10.93,32900.0,10.91,10.97,10.9,10.93,32900.0
2009-11-02 10:30:00,10.94,10.97,10.92,10.95,28000.0,10.94,10.97,10.92,10.95,28000.0
2009-11-02 10:35:00,10.95,10.97,10.94,10.97,10100.0,10.95,10.97,10.94,10.97,10100.0
2009-11-02 10:40:00,10.97,10.97,10.84,10.84,38000.0,10.97,10.97,10.84,10.84,38000.0
2009-11-02 10:45:00,10.84,10.85,10.78,10.83,61900.0,10.84,10.85,10.78,10.83,61900.0
2009-11-02 10:50:00,10.83,10.88,10.82,10.88,53000.0,10.83,10.88,10.82,10.88,53000.0
2009-11-02 10:55:00,10.87,10.92,10.85,10.85,10800.0,10.87,10.92,10.85,10.85,10800.0
2009-11-02 11:00:00,10.85,10.94,10.83,10.93,34200.0,10.85,10.94,10.83,10.93,34200.0
2009-11-02 11:05:00,10.93,10.97,10.91,10.97,13900.0,10.93,10.97,10.91,10.97,13900.0
2009-11-02 11:10:00,10.97,10.97,10.92,10.95,18300.0,10.97,10.97,10.92,10.95,18300.0
2009-11-02 11:15:00,10.95,10.96,10.92,10.96,6300.0,10.95,10.96,10.92,10.96,6300.0
2009-11-02 11:20:00,10.96,10.96,10.92,10.95,9500.0,10.96,10.96,10.92,10.95,9500.0
2009-11-02 11:25:00,10.94,10.97,10.91,10.96,10200.0,10.94,10.97,10.91,10.96,10200.0
2009-11-02 11:30:00,10.96,10.97,10.94,10.96,10000.0,10.96,10.97,10.94,10.96,10000.0
2009-11-02 11:35:00,10.96,10.97,10.95,10.95,14300.0,10.96,10.97,10.95,10.95,14300.0
2009-11-02 11:40:00,10.95,11.01,10.95,11.01,46700.0,10.95,11.01,10.95,11.01,46700.0
2009-11-02 11:45:00,11.01,11.02,11.0,11.0,12700.0,11.01,11.02,11.0,11.0,12700.0
2009-11-02 11:50:00,11.0,11.0,10.93,10.94,145300.0,11.0,11.0,10.93,10.94,145300.0
2009-11-02 11:55:00,10.93,10.96,10.92,10.93,20700.0,10.93,10.96,10.92,10.93,20700.0
2009-11-02 12:00:00,10.91,10.91,10.87,10.88,3500.0,10.91,10.91,10.87,10.88,3500.0
2009-11-02 12:05:00,10.87,10.89,10.87,10.89,8300.0,10.87,10.89,10.87,10.89,8300.0
2009-11-02 12:10:00,10.88,10.9,10.88,10.89,9300.0,10.88,10.9,10.88,10.89,9300.0
2009-11-02 12:15:00,10.89,10.9,10.82,10.88,10500.0,10.89,10.9,10.82,10.88,10500.0
2009-11-02 12:20:00,10.87,10.87,10.82,10.85,15600.0,10.87,10.87,10.82,10.85,15600.0
2009-11-02 12:25:00,10.86,10.86,10.83,10.84,5800.0,10.86,10.86,10.83,10.84,5800.0
2009-11-02 12:30:00,10.83,10.86,10.83,10.85,87500.0,10.83,10.86,10.83,10.85,87500.0
2009-11-02 12:35:00,10.86,10.89,10.86,10.87,11600.0,10.86,10.89,10.86,10.87,11600.0
2009-11-02 12:40:00,10.87,10.88,10.84,10.85,90900.0,10.87,10.88,10.84,10.85,90900.0
2009-11-02 12:45:00,10.85,10.86,10.85,10.86,32000.0,10.85,10.86,10.85,10.86,32000.0
2009-11-02 12:50:00,10.86,10.86,10.77,10.79,58900.0,10.86,10.86,10.77,10.79,58900.0
2009-11-02 12:55:00,10.79,10.9,10.79,10.85,89300.0,10.79,10.9,10.79,10.85,89300.0
2009-11-02 13:00:00,10.85,10.9,10.84,10.89,28700.0,10.85,10.9,10.84,10.89,28700.0
2009-11-02 13:05:00,10.89,10.93,10.87,10.92,18800.0,10.89,10.93,10.87,10.92,18800.0
2009-11-02 13:10:00,10.93,10.93,10.87,10.87,16000.0,10.93,10.93,10.87,10.87,16000.0
2009-11-02 13:15:00,10.87,10.91,10.81,10.86,36000.0,10.87,10.91,10.81,10.86,36000.0
2009-11-02 13:20:00,10.87,10.92,10.85,10.9,32100.0,10.87,10.92,10.85,10.9,32100.0
2009-11-02 13:25:00,10.9,10.91,10.9,10.9,24600.0,10.9,10.91,10.9,10.9,24600.0
2009-11-02 13:30:00,10.9,10.92,10.87,10.87,31200.0,10.9,10.92,10.87,10.87,31200.0
2009-11-02 13:35:00,10.86,10.88,10.84,10.88,13000.0,10.86,10.88,10.84,10.88,13000.0
2009-11-02 13:40:00,10.88,10.92,10.86,10.9,13900.0,10.88,10.92,10.86,10.9,13900.0
2009-11-02 13:45:00,10.9,10.91,10.86,10.87,16900.0,10.9,10.91,10.86,10.87,16900.0
2009-11-02 13:50:00,10.88,10.89,10.85,10.85,20700.0,10.88,10.89,10.85,10.85,20700.0
2009-11-02 13:55:00,10.85,10.88,10.82,10.84,15900.0,10.85,10.88,10.82,10.84,15900.0
2009-11-02 14:00:00,10.84,10.85,10.8,10.84,34000.0,10.84,10.85,10.8,10.84,34000.0
2009-11-02 14:05:00,10.84,10.85,10.82,10.85,29500.0,10.84,10.85,10.82,10.85,29500.0
2009-11-02 14:10:00,10.85,10.89,10.85,10.89,17400.0,10.85,10.89,10.85,10.89,17400.0
2009-11-02 14:15:00,10.89,10.89,10.84,10.85,9900.0,10.89,10.89,10.84,10.85,9900.0
2009-11-02 14:20:00,10.86,10.92,10.85,10.91,9800.0,10.86,10.92,10.85,10.91,9800.0
2009-11-02 14:25:00,10.91,10.93,10.9,10.93,6600.0,10.91,10.93,10.9,10.93,6600.0
2009-11-02 14:30:00,10.93,10.98,10.9,10.97,19600.0,10.93,10.98,10.9,10.97,19600.0
2009-11-02 14:35:00,10.97,10.97,10.93,10.94,8900.0,10.97,10.97,10.93,10.94,8900.0
2009-11-02 14:40:00,10.94,10.98,10.94,10.95,10000.0,10.94,10.98,10.94,10.95,10000.0
2009-11-02 14:45:00,10.95,10.96,10.9,10.9,32400.0,10.95,10.96,10.9,10.9,32400.0
2009-11-02 14:50:00,10.91,10.95,10.89,10.95,12700.0,10.91,10.95,10.89,10.95,12700.0
2009-11-02 14:55:00,10.95,10.95,10.86,10.93,24300.0,10.95,10.95,10.86,10.93,24300.0
2009-11-02 15:00:00,10.93,10.95,10.92,10.92,7400.0,10.93,10.95,10.92,10.92,7400.0
2009-11-02 15:05:00,10.93,10.94,10.87,10.89,12300.0,10.93,10.94,10.87,10.89,12300.0
2009-11-02 15:10:00,10.88,10.93,10.87,10.89,34700.0,10.88,10.93,10.87,10.89,34700.0
2009-11-02 15:15:00,10.88,10.9,10.86,10.87,19300.0,10.88,10.9,10.86,10.87,19300.0
2009-11-02 15:20:00,10.84,10.93,10.84,10.87,35100.0,10.84,10.93,10.84,10.87,35100.0
2009-11-02 15:25:00,10.87,10.9,10.84,10.88,27400.0,10.87,10.9,10.84,10.88,27400.0
2009-11-02 15:30:00,10.88,10.94,10.87,10.88,18500.0,10.88,10.94,10.87,10.88,18500.0
2009-11-02 15:35:00,10.89,10.93,10.86,10.88,19800.0,10.89,10.93,10.86,10.88,19800.0
2009-11-02 15:40:00,10.88,10.92,10.88,10.88,14500.0,10.88,10.92,10.88,10.88,14500.0
2009-11-02 15:45:00,10.89,10.9,10.84,10.86,17600.0,10.89,10.9,10.84,10.86,17600.0
2009-11-02 15:50:00,10.86,10.92,10.86,10.92,22200.0,10.86,10.92,10.86,10.92,22200.0
2009-11-02 15:55:00,10.91,10.92,10.9,10.9,32500.0,10.91,10.92,10.9,10.9,32500.0
2009-11-03 09:30:00,10.82,10.95,10.78,10.95,28800.0,10.82,10.95,10.78,10.95,28800.0
2009-11-03 09:35:00,10.94,10.95,10.84,10.89,10800.0,10.94,10.95,10.84,10.89,10800.0
2009-11-03 09:40:00,10.87,10.95,10.87,10.93,5000.0,10.87,10.95,10.87,10.93,5000.0
2009-11-03 09:45:00,10.94,10.97,10.92,10.94,116600.0,10.94,10.97,10.92,10.94,116600.0
2009-11-03 09:50:00,10.94,11.02,10.92,10.98,20100.0,10.94,11.02,10.92,10.98,20100.0
2009-11-03 09:55:00,10.97,11.01,10.96,10.96,10100.0,10.97,11.01,10.96,10.96,10100.0
2009-11-03 10:00:00,10.97,11.05,10.92,11.05,24100.0,10.97,11.05,10.92,11.05,24100.0
2009-11-03 10:05:00,11.06,11.06,11.0,11.03,71600.0,11.06,11.06,11.0,11.03,71600.0
2009-11-03 10:10:00,11.03,11.07,10.97,11.03,36500.0,11.03,11.07,10.97,11.03,36500.0
2009-11-03 10:15:00,11.02,11.09,11.01,11.07,33000.0,11.02,11.09,11.01,11.07,33000.0
2009-11-03 10:20:00,11.07,11.1,11.06,11.08,17600.0,11.07,11.1,11.06,11.08,17600.0
2009-11-03 10:25:00,11.08,11.09,10.99,11.02,27000.0,11.08,11.09,10.99,11.02,27000.0
2009-11-03 10:30:00,11.02,11.06,11.01,11.05,10600.0,11.02,11.06,11.01,11.05,10600.0
2009-11-03 10:35:00,11.03,11.04,10.92,10.94,15900.0,11.03,11.04,10.92,10.94,15900.0
2009-11-03 10:40:00,10.94,11.04,10.94,11.03,16200.0,10.94,11.04,10.94,11.03,16200.0
2009-11-03 10:45:00,11.03,11.04,10.98,11.04,6500.0,11.03,11.04,10.98,11.04,6500.0
2009-11-03 10:50:00,11.03,11.05,10.97,10.97,13400.0,11.03,11.05,10.97,10.97,13400.0
2009-11-03 10:55:00,10.97,10.99,10.93,10.96,17100.0,10.97,10.99,10.93,10.96,17100.0
2009-11-03 11:00:00,10.96,10.98,10.94,10.97,8800.0,10.96,10.98,10.94,10.97,8800.0
2009-11-03 11:05:00,10.97,10.97,10.92,10.95,7200.0,10.97,10.97,10.92,10.95,7200.0
2009-11-03 11:10:00,10.95,11.0,10.93,11.0,8400.0,10.95,11.0,10.93,11.0,8400.0
2009-11-03 11:15:00,11.0,11.0,10.93,10.96,9400.0,11.0,11.0,10.93,10.96,9400.0
2009-11-03 11:20:00,10.95,11.02,10.95,11.02,12100.0,10.95,11.02,10.95,11.02,12100.0
2009-11-03 11:25:00,11.01,11.01,10.93,10.96,15300.0,11.01,11.01,10.93,10.96,15300.0
2009-11-03 11:30:00,10.96,11.0,10.94,10.95,6000.0,10.96,11.0,10.94,10.95,6000.0
2009-11-03 11:35:00,10.94,10.96,10.92,10.96,21200.0,10.94,10.96,10.92,10.96,21200.0
2009-11-03 11:40:00,10.95,10.96,10.93,10.93,12200.0,10.95,10.96,10.93,10.93,12200.0
2009-11-03 11:45:00,10.93,10.93,10.87,10.91,50800.0,10.93,10.93,10.87,10.91,50800.0
2009-11-03 11:50:00,10.91,10.92,10.87,10.92,5900.0,10.91,10.92,10.87,10.92,5900.0
2009-11-03 11:55:00,10.92,10.94,10.88,10.89,10700.0,10.92,10.94,10.88,10.89,10700.0
2009-11-03 12:00:00,10.89,10.92,10.85,10.86,10800.0,10.89,10.92,10.85,10.86,10800.0
2009-11-03 12:05:00,10.86,10.88,10.83,10.88,11900.0,10.86,10.88,10.83,10.88,11900.0
2009-11-03 12:10:00,10.88,10.9,10.85,10.87,6200.0,10.88,10.9,10.85,10.87,6200.0
2009-11-03 12:15:00,10.88,10.88,10.81,10.81,6100.0,10.88,10.88,10.81,10.81,6100.0
2009-11-03 12:20:00,10.81,10.88,10.81,10.86,9500.0,10.81,10.88,10.81,10.86,9500.0
2009-11-03 12:25:00,10.87,10.94,10.87,10.89,21800.0,10.87,10.94,10.87,10.89,21800.0
2009-11-03 12:30:00,10.89,10.93,10.89,10.92,3700.0,10.89,10.93,10.89,10.92,3700.0
2009-11-03 12:35:00,10.92,11.01,10.91,11.0,20500.0,10.92,11.01,10.91,11.0,20500.0
2009-11-03 12:40:00,11.0,11.01,10.94,10.98,18900.0,11.0,11.01,10.94,10.98,18900.0
2009-11-03 12:45:00,10.98,10.99,10.95,10.97,12900.0,10.98,10.99,10.95,10.97,12900.0
2009-11-03 12:50:00,10.98,11.01,10.97,10.97,9000.0,10.98,11.01,10.97,10.97,9000.0
2009-11-03 12:55:00,10.96,10.99,10.95,10.97,64600.0,10.96,10.99,10.95,10.97,64600.0
2009-11-03 13:00:00,10.96,10.98,10.93,10.94,9300.0,10.96,10.98,10.93,10.94,9300.0
2009-11-03 13:05:00,10.95,11.0,10.95,10.97,9100.0,10.95,11.0,10.95,10.97,9100.0
2009-11-03 13:10:00,10.96,10.97,10.95,10.96,3900.0,10.96,10.97,10.95,10.96,3900.0
2009-11-03 13:15:00,10.95,10.98,10.95,10.96,3900.0,10.95,10.98,10.95,10.96,3900.0
2009-11-03 13:20:00,10.96,10.97,10.93,10.95,13800.0,10.96,10.97,10.93,10.95,13800.0
2009-11-03 13:25:00,10.96,10.96,10.92,10.95,6000.0,10.96,10.96,10.92,10.95,6000.0
2009-11-03 13:30:00,10.94,10.96,10.93,10.94,7200.0,10.94,10.96,10.93,10.94,7200.0
2009-11-03 13:35:00,10.95,10.96,10.94,10.94,5000.0,10.95,10.96,10.94,10.94,5000.0
2009-11-03 13:40:00,10.94,10.95,10.91,10.91,6500.0,10.94,10.95,10.91,10.91,6500.0
2009-11-03 13:45:00,10.91,10.93,10.88,10.93,4000.0,10.91,10.93,10.88,10.93,4000.0
2009-11-03 13:50:00,10.93,10.95,10.92,10.92,6600.0,10.93,10.95,10.92,10.92,6600.0
2009-11-03 13:55:00,10.92,10.96,10.92,10.94,4500.0,10.92,10.96,10.92,10.94,4500.0
2009-11-03 14:00:00,10.94,10.98,10.94,10.96,5900.0,10.94,10.98,10.94,10.96,5900.0
2009-11-03 14:05:00,10.97,11.01,10.96,10.99,17900.0,10.97,11.01,10.96,10.99,17900.0
2009-11-03 14:10:00,11.0,11.01,10.99,11.0,20000.0,11.0,11.01,10.99,11.0,20000.0
2009-11-03 14:15:00,10.99,11.0,10.98,10.99,9500.0,10.99,11.0,10.98,10.99,9500.0
2009-11-03 14:20:00,11.0,11.0,10.96,10.96,14500.0,11.0,11.0,10.96,10.96,14500.0
2009-11-03 14:25:00,10.97,10.98,10.96,10.96,10500.0,10.97,10.98,10.96,10.96,10500.0
2009-11-03 14:30:00,10.97,11.01,10.96,10.96,13400.0,10.97,11.01,10.96,10.96,13400.0
2009-11-03 14:35:00,10.96,10.96,10.94,10.95,8000.0,10.96,10.96,10.94,10.95,8000.0
2009-11-03 14:40:00,10.95,10.97,10.95,10.96,7400.0,10.95,10.97,10.95,10.96,7400.0
2009-11-03 14:45:00,10.96,10.99,10.95,10.98,4000.0,10.96,10.99,10.95,10.98,4000.0
2009-11-03 14:50:00,10.98,10.98,10.94,10.94,17400.0,10.98,10.98,10.94,10.94,17400.0
2009-11-03 14:55:00,10.94,10.96,10.92,10.94,17400.0,10.94,10.96,10.92,10.94,17400.0
2009-11-03 15:00:00,10.94,10.96,10.94,10.95,24200.0,10.94,10.96,10.94,10.95,24200.0
2009-11-03 15:05:00,10.95,11.0,10.94,11.0,39500.0,10.95,11.0,10.94,11.0,39500.0
2009-11-03 15:10:00,11.0,11.02,10.98,10.99,23100.0,11.0,11.02,10.98,10.99,23100.0
2009-11-03 15:15:00,11.0,11.04,11.0,11.02,67500.0,11.0,11.04,11.0,11.02,67500.0
2009-11-03 15:20:00,11.01,11.02,10.98,10.99,135600.0,11.01,11.02,10.98,10.99,135600.0
2009-11-03 15:25:00,10.99,11.0,10.98,10.99,10200.0,10.99,11.0,10.98,10.99,10200.0
2009-11-03 15:30:00,11.0,11.05,11.0,11.04,17800.0,11.0,11.05,11.0,11.04,17800.0
2009-11-03 15:35:00,11.04,11.05,10.99,11.01,54200.0,11.04,11.05,10.99,11.01,54200.0
2009-11-03 15:40:00,11.0,11.01,10.98,10.98,44000.0,11.0,11.01,10.98,10.98,44000.0
2009-11-03 15:45:00,10.98,11.02,10.97,11.0,60200.0,10.98,11.02,10.97,11.0,60200.0
2009-11-03 15:50:00,11.0,11.01,10.97,11.0,115000.0,11.0,11.01,10.97,11.0,115000.0
2009-11-03 15:55:00,11.0,11.0,10.96,10.97,170200.0,11.0,11.0,10.96,10.97,170200.0
2009-11-04 09:30:00,11.04,11.13,10.96,10.99,16200.0,11.04,11.13,10.96,10.99,16200.0
2009-11-04 09:35:00,10.97,11.05,10.96,11.01,9800.0,10.97,11.05,10.96,11.01,9800.0
2009-11-04 09:40:00,11.02,11.02,10.96,10.96,10900.0,11.02,11.02,10.96,10.96,10900.0
2009-11-04 09:45:00,10.96,10.99,10.94,10.98,7900.0,10.96,10.99,10.94,10.98,7900.0
2009-11-04 09:50:00,10.96,10.99,10.91,10.91,9400.0,10.96,10.99,10.91,10.91,9400.0
2009-11-04 09:55:00,10.9,10.96,10.9,10.96,5200.0,10.9,10.96,10.9,10.96,5200.0
2009-11-04 10:00:00,10.97,11.03,10.92,10.98,19400.0,10.97,11.03,10.92,10.98,19400.0
2009-11-04 10:05:00,10.96,11.02,10.96,11.02,11200.0,10.96,11.02,10.96,11.02,11200.0
2009-11-04 10:10:00,11.01,11.18,10.98,11.08,43200.0,11.01,11.18,10.98,11.08,43200.0
2009-11-04 10:15:00,11.08,11.11,11.05,11.11,14200.0,11.08,11.11,11.05,11.11,14200.0
2009-11-04 10:20:00,11.11,11.17,11.1,11.14,37800.0,11.11,11.17,11.1,11.14,37800.0
2009-11-04 10:25:00,11.12,11.14,11.11,11.14,6600.0,11.12,11.14,11.11,11.14,6600.0
2009-11-04 10:30:00,11.13,11.22,11.13,11.2,42700.0,11.13,11.22,11.13,11.2,42700.0
2009-11-04 10:35:00,11.21,11.22,11.18,11.18,13200.0,11.21,11.22,11.18,11.18,13200.0
2009-11-04 10:40:00,11.18,11.19,11.16,11.18,7300.0,11.18,11.19,11.16,11.18,7300.0
2009-11-04 10:45:00,11.16,11.17,11.15,11.15,4800.0,11.16,11.17,11.15,11.15,4800.0
2009-11-04 10:50:00,11.15,11.16,11.13,11.13,5900.0,11.15,11.16,11.13,11.13,5900.0
2009-11-04 10:55:00,11.13,11.13,11.11,11.13,12600.0,11.13,11.13,11.11,11.13,12600.0
2009-11-04 11:00:00,11.12,11.13,11.11,11.13,14900.0,11.12,11.13,11.11,11.13,14900.0
2009-11-04 11:05:00,11.13,11.13,11.1,11.1,11700.0,11.13,11.13,11.1,11.1,11700.0
2009-11-04 11:10:00,11.11,11.12,11.1,11.11,15200.0,11.11,11.12,11.1,11.11,15200.0
2009-11-04 11:15:00,11.12,11.13,11.11,11.13,9000.0,11.12,11.13,11.11,11.13,9000.0
2009-11-04 11:20:00,11.13,11.13,11.11,11.13,7200.0,11.13,11.13,11.11,11.13,7200.0
2009-11-04 11:25:00,11.12,11.13,11.11,11.12,8600.0,11.12,11.13,11.11,11.12,8600.0
2009-11-04 11:30:00,11.11,11.12,11.11,11.11,5500.0,11.11,11.12,11.11,11.11,5500.0
2009-11-04 11:35:00,11.11,11.14,11.11,11.13,16100.0,11.11,11.14,11.11,11.13,16100.0
2009-11-04 11:40:00,11.14,11.14,11.11,11.11,7700.0,11.14,11.14,11.11,11.11,7700.0
2009-11-04 11:45:00,11.11,11.14,11.1,11.14,13500.0,11.11,11.14,11.1,11.14,13500.0
2009-11-04 11:50:00,11.14,11.15,11.11,11.13,8200.0,11.14,11.15,11.11,11.13,8200.0
2009-11-04 11:55:00,11.13,11.14,11.1,11.11,10100.0,11.13,11.14,11.1,11.11,10100.0
2009-11-04 12:00:00,11.11,11.15,11.1,11.14,40700.0,11.11,11.15,11.1,11.14,40700.0
2009-11-04 12:05:00,11.13,11.14,11.12,11.14,15500.0,11.13,11.14,11.12,11.14,15500.0
2009-11-04 12:10:00,11.14,11.14,11.1,11.11,12300.0,11.14,11.14,11.1,11.11,12300.0
2009-11-04 12:15:00,11.1,11.13,11.1,11.1,13300.0,11.1,11.13,11.1,11.1,13300.0
2009-11-04 12:20:00,11.1,11.11,11.1,11.1,6600.0,11.1,11.11,11.1,11.1,6600.0
2009-11-04 12:25:00,11.1,11.1,11.09,11.1,2500.0,11.1,11.1,11.09,11.1,2500.0
2009-11-04 12:30:00,11.09,11.1,11.07,11.07,14700.0,11.09,11.1,11.07,11.07,14700.0
2009-11-04 12:35:00,11.08,11.09,11.07,11.09,2700.0,11.08,11.09,11.07,11.09,2700.0
2009-11-04 12:40:00,11.08,11.09,11.08,11.09,4100.0,11.08,11.09,11.08,11.09,4100.0
2009-11-04 12:45:00,11.09,11.09,11.06,11.06,9100.0,11.09,11.09,11.06,11.06,9100.0
2009-11-04 12:50:00,11.06,11.08,11.06,11.07,11000.0,11.06,11.08,11.06,11.07,11000.0
2009-11-04 12:55:00,11.06,11.07,11.06,11.06,3400.0,11.06,11.07,11.06,11.06,3400.0
2009-11-04 13:00:00,11.06,11.07,11.06,11.07,3200.0,11.06,11.07,11.06,11.07,3200.0
2009-11-04 13:05:00,11.07,11.07,11.06,11.06,4600.0,11.07,11.07,11.06,11.06,4600.0
2009-11-04 13:10:00,11.06,11.07,11.06,11.06,4800.0,11.06,11.07,11.06,11.06,4800.0
2009-11-04 13:15:00,11.07,11.07,11.06,11.06,8600.0,11.07,11.07,11.06,11.06,8600.0
2009-11-04 13:20:00,11.07,11.09,11.06,11.08,14400.0,11.07,11.09,11.06,11.08,14400.0
2009-11-04 13:25:00,11.08,11.09,11.07,11.08,8200.0,11.08,11.09,11.07,11.08,8200.0
2009-11-04 13:30:00,11.09,11.09,11.08,11.09,6100.0,11.09,11.09,11.08,11.09,6100.0
2009-11-04 13:35:00,11.09,11.1,11.08,11.08,13200.0,11.09,11.1,11.08,11.08,13200.0
2009-11-04 13:40:00,11.08,11.08,11.07,11.08,11500.0,11.08,11.08,11.07,11.08,11500.0
2009-11-04 13:45:00,11.07,11.08,11.06,11.06,4300.0,11.07,11.08,11.06,11.06,4300.0
2009-11-04 13:50:00,11.07,11.08,11.06,11.07,16700.0,11.07,11.08,11.06,11.07,16700.0
2009-11-04 13:55:00,11.07,11.08,11.07,11.07,2700.0,11.07,11.08,11.07,11.07,2700.0
2009-11-04 14:00:00,11.07,11.08,11.07,11.07,12600.0,11.07,11.08,11.07,11.07,12600.0
2009-11-04 14:05:00,11.07,11.07,11.06,11.06,3500.0,11.07,11.07,11.06,11.06,3500.0
2009-11-04 14:10:00,11.06,11.06,11.06,11.06,1000.0,11.06,11.06,11.06,11.06,1000.0
2009-11-04 14:15:00,11.06,11.12,11.05,11.05,29700.0,11.06,11.12,11.05,11.05,29700.0
2009-11-04 14:20:00,11.05,11.13,11.05,11.07,31400.0,11.05,11.13,11.05,11.07,31400.0
2009-11-04 14:25:00,11.08,11.1,11.05,11.05,41800.0,11.08,11.1,11.05,11.05,41800.0
2009-11-04 14:30:00,11.05,11.11,11.04,11.11,20000.0,11.05,11.11,11.04,11.11,20000.0
2009-11-04 14:35:00,11.1,11.14,11.1,11.14,21600.0,11.1,11.14,11.1,11.14,21600.0
2009-11-04 14:40:00,11.14,11.19,11.13,11.15,20500.0,11.14,11.19,11.13,11.15,20500.0
2009-11-04 14:45:00,11.15,11.18,11.13,11.15,16700.0,11.15,11.18,11.13,11.15,16700.0
2009-11-04 14:50:00,11.15,11.15,11.13,11.14,8000.0,11.15,11.15,11.13,11.14,8000.0
2009-11-04 14:55:00,11.15,11.17,11.13,11.17,14800.0,11.15,11.17,11.13,11.17,14800.0
2009-11-04 15:00:00,11.16,11.17,11.12,11.13,21600.0,11.16,11.17,11.12,11.13,21600.0
2009-11-04 15:05:00,11.13,11.17,11.13,11.14,35000.0,11.13,11.17,11.13,11.14,35000.0
2009-11-04 15:10:00,11.14,11.18,11.11,11.13,20600.0,11.14,11.18,11.11,11.13,20600.0
2009-11-04 15:15:00,11.13,11.15,11.1,11.14,35100.0,11.13,11.15,11.1,11.14,35100.0
2009-11-04 15:20:00,11.14,11.15,11.13,11.14,11300.0,11.14,11.15,11.13,11.14,11300.0
2009-11-04 15:25:00,11.15,11.17,11.13,11.14,23100.0,11.15,11.17,11.13,11.14,23100.0
2009-11-04 15:30:00,11.13,11.14,11.08,11.11,35300.0,11.13,11.14,11.08,11.11,35300.0
2009-11-04 15:35:00,11.11,11.12,11.06,11.09,37400.0,11.11,11.12,11.06,11.09,37400.0
2009-11-04 15:40:00,11.09,11.1,11.06,11.06,39600.0,11.09,11.1,11.06,11.06,39600.0
2009-11-04 15:45:00,11.06,11.11,11.04,11.1,101500.0,11.06,11.11,11.04,11.1,101500.0
2009-11-04 15:50:00,11.1,11.1,11.05,11.08,96000.0,11.1,11.1,11.05,11.08,96000.0
2009-11-04 15:55:00,11.08,11.11,11.06,11.07,104700.0,11.08,11.11,11.06,11.07,104700.0
2009-11-05 09:30:00,11.14,11.23,11.14,11.17,6000.0,11.14,11.23,11.14,11.17,6000.0
2009-11-05 09:35:00,11.14,11.19,11.08,11.11,2300.0,11.14,11.19,11.08,11.11,2300.0
2009-11-05 09:40:00,11.11,11.12,11.05,11.07,2900.0,11.11,11.12,11.05,11.07,2900.0
2009-11-05 09:45:00,11.08,11.14,11.08,11.13,7200.0,11.08,11.14,11.08,11.13,7200.0
2009-11-05 09:50:00,11.13,11.23,11.13,11.22,5900.0,11.13,11.23,11.13,11.22,5900.0
2009-11-05 09:55:00,11.22,11.23,11.21,11.21,4500.0,11.22,11.23,11.21,11.21,4500.0
2009-11-05 10:00:00,11.22,11.25,11.22,11.23,14200.0,11.22,11.25,11.22,11.23,14200.0
2009-11-05 10:05:00,11.23,11.25,11.19,11.25,18800.0,11.23,11.25,11.19,11.25,18800.0
2009-11-05 10:10:00,11.25,11.36,11.25,11.32,34300.0,11.25,11.36,11.25,11.32,34300.0
2009-11-05 10:15:00,11.33,11.33,11.24,11.27,103600.0,11.33,11.33,11.24,11.27,103600.0
2009-11-05 10:20:00,11.27,11.28,11.26,11.27,17400.0,11.27,11.28,11.26,11.27,17400.0
2009-11-05 10:25:00,11.28,11.28,11.26,11.26,8900.0,11.28,11.28,11.26,11.26,8900.0
2009-11-05 10:30:00,11.27,11.28,11.27,11.27,5700.0,11.27,11.28,11.27,11.27,5700.0
2009-11-05 10:35:00,11.28,11.32,11.28,11.32,31800.0,11.28,11.32,11.28,11.32,31800.0
2009-11-05 10:40:00,11.31,11.34,11.31,11.32,2700.0,11.31,11.34,11.31,11.32,2700.0
2009-11-05 10:45:00,11.35,11.39,11.35,11.39,10700.0,11.35,11.39,11.35,11.39,10700.0
2009-11-05 10:50:00,11.39,11.4,11.35,11.36,11000.0,11.39,11.4,11.35,11.36,11000.0
2009-11-05 10:55:00,11.36,11.38,11.36,11.38,7000.0,11.36,11.38,11.36,11.38,7000.0
2009-11-05 11:00:00,11.38,11.38,11.35,11.36,10500.0,11.38,11.38,11.35,11.36,10500.0
2009-11-05 11:05:00,11.37,11.38,11.36,11.37,6600.0,11.37,11.38,11.36,11.37,6600.0
2009-11-05 11:10:00,11.37,11.39,11.36,11.39,12400.0,11.37,11.39,11.36,11.39,12400.0
2009-11-05 11:15:00,11.39,11.4,11.34,11.35,8700.0,11.39,11.4,11.34,11.35,8700.0
2009-11-05 11:20:00,11.35,11.38,11.34,11.38,7000.0,11.35,11.38,11.34,11.38,7000.0
2009-11-05 11:25:00,11.38,11.43,11.38,11.42,12500.0,11.38,11.43,11.38,11.42,12500.0
2009-11-05 11:30:00,11.42,11.42,11.4,11.41,11100.0,11.42,11.42,11.4,11.41,11100.0
2009-11-05 11:35:00,11.42,11.42,11.41,11.41,4900.0,11.42,11.42,11.41,11.41,4900.0
2009-11-05 11:40:00,11.42,11.42,11.34,11.4,11100.0,11.42,11.42,11.34,11.4,11100.0
2009-11-05 11:45:00,11.4,11.41,11.33,11.36,20600.0,11.4,11.41,11.33,11.36,20600.0
2009-11-05 11:50:00,11.36,11.39,11.31,11.32,14300.0,11.36,11.39,11.31,11.32,14300.0
2009-11-05 11:55:00,11.33,11.33,11.29,11.3,15900.0,11.33,11.33,11.29,11.3,15900.0
2009-11-05 12:00:00,11.3,11.33,11.29,11.33,7200.0,11.3,11.33,11.29,11.33,7200.0
2009-11-05 12:05:00,11.33,11.35,11.32,11.34,5400.0,11.33,11.35,11.32,11.34,5400.0
2009-11-05 12:10:00,11.34,11.34,11.32,11.32,3900.0,11.34,11.34,11.32,11.32,3900.0
2009-11-05 12:15:00,11.33,11.34,11.32,11.32,6700.0,11.33,11.34,11.32,11.32,6700.0
2009-11-05 12:20:00,11.33,11.39,11.32,11.39,12300.0,11.33,11.39,11.32,11.39,12300.0
2009-11-05 12:25:00,11.39,11.39,11.36,11.39,7300.0,11.39,11.39,11.36,11.39,7300.0
2009-11-05 12:30:00,11.4,11.43,11.38,11.42,14800.0,11.4,11.43,11.38,11.42,14800.0
2009-11-05 12:35:00,11.43,11.43,11.39,11.4,9800.0,11.43,11.43,11.39,11.4,9800.0
2009-11-05 12:40:00,11.41,11.42,11.4,11.42,6100.0,11.41,11.42,11.4,11.42,6100.0
2009-11-05 12:45:00,11.42,11.45,11.42,11.42,18900.0,11.42,11.45,11.42,11.42,18900.0
2009-11-05 12:50:00,11.43,11.44,11.38,11.39,17800.0,11.43,11.44,11.38,11.39,17800.0
2009-11-05 12:55:00,11.4,11.45,11.39,11.44,12800.0,11.4,11.45,11.39,11.44,12800.0
2009-11-05 13:00:00,11.45,11.45,11.42,11.43,5300.0,11.45,11.45,11.42,11.43,5300.0
2009-11-05 13:05:00,11.43,11.43,11.36,11.36,8200.0,11.43,11.43,11.36,11.36,8200.0
2009-11-05 13:10:00,11.37,11.4,11.36,11.39,8200.0,11.37,11.4,11.36,11.39,8200.0
2009-11-05 13:15:00,11.4,11.42,11.37,11.41,10200.0,11.4,11.42,11.37,11.41,10200.0
2009-11-05 13:20:00,11.41,11.42,11.39,11.39,6400.0,11.41,11.42,11.39,11.39,6400.0
2009-11-05 13:25:00,11.4,11.42,11.36,11.36,12600.0,11.4,11.42,11.36,11.36,12600.0
2009-11-05 13:30:00,11.37,11.39,11.36,11.39,7100.0,11.37,11.39,11.36,11.39,7100.0
2009-11-05 13:35:00,11.39,11.39,11.37,11.38,7900.0,11.39,11.39,11.37,11.38,7900.0
2009-11-05 13:40:00,11.39,11.39,11.38,11.39,7600.0,11.39,11.39,11.38,11.39,7600.0
2009-11-05 13:45:00,11.39,11.42,11.38,11.42,8900.0,11.39,11.42,11.38,11.42,8900.0
2009-11-05 13:50:00,11.42,11.42,11.37,11.39,6800.0,11.42,11.42,11.37,11.39,6800.0
2009-11-05 13:55:00,11.39,11.4,11.37,11.37,3600.0,11.39,11.4,11.37,11.37,3600.0
2009-11-05 14:00:00,11.38,11.4,11.36,11.39,31700.0,11.38,11.4,11.36,11.39,31700.0
2009-11-05 14:05:00,11.39,11.4,11.36,11.39,22100.0,11.39,11.4,11.36,11.39,22100.0
2009-11-05 14:10:00,11.4,11.41,11.38,11.38,19300.0,11.4,11.41,11.38,11.38,19300.0
2009-11-05 14:15:00,11.39,11.4,11.38,11.39,17400.0,11.39,11.4,11.38,11.39,17400.0
2009-11-05 14:20:00,11.39,11.4,11.37,11.37,19900.0,11.39,11.4,11.37,11.37,19900.0
2009-11-05 14:25:00,11.38,11.43,11.37,11.41,12700.0,11.38,11.43,11.37,11.41,12700.0
2009-11-05 14:30:00,11.41,11.43,11.41,11.42,8300.0,11.41,11.43,11.41,11.42,8300.0
2009-11-05 14:35:00,11.42,11.42,11.39,11.39,7600.0,11.42,11.42,11.39,11.39,7600.0
2009-11-05 14:40:00,11.4,11.4,11.38,11.38,6500.0,11.4,11.4,11.38,11.38,6500.0
2009-11-05 14:45:00,11.38,11.4,11.37,11.4,9200.0,11.38,11.4,11.37,11.4,9200.0
2009-11-05 14:50:00,11.4,11.42,11.39,11.42,6900.0,11.4,11.42,11.39,11.42,6900.0
2009-11-05 14:55:00,11.42,11.43,11.41,11.43,7200.0,11.42,11.43,11.41,11.43,7200.0
2009-11-05 15:00:00,11.43,11.43,11.4,11.4,17400.0,11.43,11.43,11.4,11.4,17400.0
2009-11-05 15:05:00,11.4,11.42,11.39,11.42,10500.0,11.4,11.42,11.39,11.42,10500.0
2009-11-05 15:10:00,11.42,11.42,11.4,11.4,12500.0,11.42,11.42,11.4,11.4,12500.0
2009-11-05 15:15:00,11.41,11.43,11.4,11.43,10500.0,11.41,11.43,11.4,11.43,10500.0
2009-11-05 15:20:00,11.44,11.45,11.41,11.42,24700.0,11.44,11.45,11.41,11.42,24700.0
2009-11-05 15:25:00,11.43,11.43,11.41,11.41,13000.0,11.43,11.43,11.41,11.41,13000.0
2009-11-05 15:30:00,11.42,11.42,11.39,11.4,22000.0,11.42,11.42,11.39,11.4,22000.0
2009-11-05 15:35:00,11.4,11.4,11.38,11.4,22100.0,11.4,11.4,11.38,11.4,22100.0
2009-11-05 15:40:00,11.4,11.4,11.38,11.39,27100.0,11.4,11.4,11.38,11.39,27100.0
2009-11-05 15:45:00,11.39,11.39,11.36,11.36,19300.0,11.39,11.39,11.36,11.36,19300.0
2009-11-05 15:50:00,11.37,11.4,11.37,11.4,62200.0,11.37,11.4,11.37,11.4,62200.0
2009-11-05 15:55:00,11.4,11.42,11.38,11.42,137000.0,11.4,11.42,11.38,11.42,137000.0
2009-11-06 09:30:00,11.29,11.35,11.19,11.23,20500.0,11.29,11.35,11.19,11.23,20500.0
2009-11-06 09:35:00,11.23,11.37,11.23,11.31,13100.0,11.23,11.37,11.23,11.31,13100.0
2009-11-06 09:40:00,11.33,11.43,11.3,11.42,17700.0,11.33,11.43,11.3,11.42,17700.0
2009-11-06 09:45:00,11.42,11.52,11.41,11.51,22200.0,11.42,11.52,11.41,11.51,22200.0
2009-11-06 09:50:00,11.51,11.53,11.51,11.52,21900.0,11.51,11.53,11.51,11.52,21900.0
2009-11-06 09:55:00,11.52,11.57,11.52,11.56,19200.0,11.52,11.57,11.52,11.56,19200.0
2009-11-06 10:00:00,11.57,11.66,11.56,11.62,33000.0,11.57,11.66,11.56,11.62,33000.0
2009-11-06 10:05:00,11.62,11.62,11.5,11.54,21000.0,11.62,11.62,11.5,11.54,21000.0
2009-11-06 10:10:00,11.53,11.54,11.52,11.54,5600.0,11.53,11.54,11.52,11.54,5600.0
2009-11-06 10:15:00,11.53,11.57,11.53,11.57,15100.0,11.53,11.57,11.53,11.57,15100.0
2009-11-06 10:20:00,11.57,11.57,11.52,11.52,9300.0,11.57,11.57,11.52,11.52,9300.0
2009-11-06 10:25:00,11.52,11.52,11.44,11.44,14600.0,11.52,11.52,11.44,11.44,14600.0
2009-11-06 10:30:00,11.45,11.47,11.4,11.46,14800.0,11.45,11.47,11.4,11.46,14800.0
2009-11-06 10:35:00,11.46,11.47,11.43,11.46,5500.0,11.46,11.47,11.43,11.46,5500.0
2009-11-06 10:40:00,11.46,11.46,11.42,11.42,15900.0,11.46,11.46,11.42,11.42,15900.0
2009-11-06 10:45:00,11.42,11.45,11.4,11.45,9200.0,11.42,11.45,11.4,11.45,9200.0
2009-11-06 10:50:00,11.44,11.46,11.43,11.45,8200.0,11.44,11.46,11.43,11.45,8200.0
2009-11-06 10:55:00,11.45,11.45,11.45,11.45,2800.0,11.45,11.45,11.45,11.45,2800.0
2009-11-06 11:00:00,11.45,11.45,11.44,11.45,3000.0,11.45,11.45,11.44,11.45,3000.0
2009-11-06 11:05:00,11.45,11.47,11.44,11.47,5900.0,11.45,11.47,11.44,11.47,5900.0
2009-11-06 11:10:00,11.47,11.47,11.44,11.44,4000.0,11.47,11.47,11.44,11.44,4000.0
2009-11-06 11:15:00,11.44,11.44,11.44,11.44,1400.0,11.44,11.44,11.44,11.44,1400.0
2009-11-06 11:20:00,11.44,11.44,11.43,11.43,5300.0,11.44,11.44,11.43,11.43,5300.0
2009-11-06 11:25:00,11.44,11.46,11.43,11.45,4000.0,11.44,11.46,11.43,11.45,4000.0
2009-11-06 11:30:00,11.46,11.48,11.46,11.46,5900.0,11.46,11.48,11.46,11.46,5900.0
2009-11-06 11:35:00,11.46,11.46,11.44,11.45,3600.0,11.46,11.46,11.44,11.45,3600.0
2009-11-06 11:40:00,11.44,11.48,11.44,11.45,10700.0,11.44,11.48,11.44,11.45,10700.0
2009-11-06 11:45:00,11.45,11.47,11.44,11.45,4300.0,11.45,11.47,11.44,11.45,4300.0
2009-11-06 11:50:00,11.43,11.45,11.42,11.45,2500.0,11.43,11.45,11.42,11.45,2500.0
2009-11-06 11:55:00,11.44,11.44,11.43,11.43,1500.0,11.44,11.44,11.43,11.43,1500.0
2009-11-06 12:00:00,11.44,11.46,11.41,11.41,6900.0,11.44,11.46,11.41,11.41,6900.0
2009-11-06 12:05:00,11.42,11.42,11.41,11.41,2000.0,11.42,11.42,11.41,11.41,2000.0
2009-11-06 12:10:00,11.42,11.46,11.42,11.44,2000.0,11.42,11.46,11.42,11.44,2000.0
2009-11-06 12:15:00,11.45,11.45,11.44,11.44,2400.0,11.45,11.45,11.44,11.44,2400.0
2009-11-06 12:20:00,11.45,11.45,11.44,11.44,500.0,11.45,11.45,11.44,11.44,500.0
2009-11-06 12:25:00,11.45,11.46,11.43,11.43,4200.0,11.45,11.46,11.43,11.43,4200.0
2009-11-06 12:30:00,11.42,11.43,11.4,11.43,15200.0,11.42,11.43,11.4,11.43,15200.0
2009-11-06 12:35:00,11.42,11.44,11.4,11.43,10900.0,11.42,11.44,11.4,11.43,10900.0
2009-11-06 12:40:00,11.42,11.42,11.37,11.37,3900.0,11.42,11.42,11.37,11.37,3900.0
2009-11-06 12:45:00,11.38,11.39,11.34,11.35,3500.0,11.38,11.39,11.34,11.35,3500.0
2009-11-06 12:50:00,11.36,11.4,11.35,11.35,7300.0,11.36,11.4,11.35,11.35,7300.0
2009-11-06 12:55:00,11.36,11.4,11.35,11.38,3300.0,11.36,11.4,11.35,11.38,3300.0
2009-11-06 13:00:00,11.39,11.39,11.35,11.35,9800.0,11.39,11.39,11.35,11.35,9800.0
2009-11-06 13:05:00,11.34,11.38,11.34,11.38,4400.0,11.34,11.38,11.34,11.38,4400.0
2009-11-06 13:10:00,11.38,11.38,11.35,11.35,1100.0,11.38,11.38,11.35,11.35,1100.0
2009-11-06 13:15:00,11.36,11.38,11.36,11.38,1600.0,11.36,11.38,11.36,11.38,1600.0
2009-11-06 13:20:00,11.37,11.4,11.37,11.39,8000.0,11.37,11.4,11.37,11.39,8000.0
2009-11-06 13:25:00,11.38,11.4,11.38,11.39,4500.0,11.38,11.4,11.38,11.39,4500.0
2009-11-06 13:30:00,11.4,11.43,11.4,11.43,3100.0,11.4,11.43,11.4,11.43,3100.0
2009-11-06 13:35:00,11.43,11.45,11.43,11.44,5400.0,11.43,11.45,11.43,11.44,5400.0
2009-11-06 13:40:00,11.45,11.45,11.44,11.45,500.0,11.45,11.45,11.44,11.45,500.0
2009-11-06 13:45:00,11.45,11.48,11.44,11.44,7800.0,11.45,11.48,11.44,11.44,7800.0
2009-11-06 13:50:00,11.44,11.48,11.44,11.47,8400.0,11.44,11.48,11.44,11.47,8400.0
2009-11-06 13:55:00,11.47,11.48,11.46,11.47,9900.0,11.47,11.48,11.46,11.47,9900.0
2009-11-06 14:00:00,11.48,11.48,11.46,11.46,3600.0,11.48,11.48,11.46,11.46,3600.0
2009-11-06 14:05:00,11.46,11.46,11.4,11.43,8300.0,11.46,11.46,11.4,11.43,8300.0
2009-11-06 14:10:00,11.42,11.43,11.41,11.43,2300.0,11.42,11.43,11.41,11.43,2300.0
2009-11-06 14:15:00,11.43,11.43,11.43,11.43,700.0,11.43,11.43,11.43,11.43,700.0
2009-11-06 14:20:00,11.42,11.43,11.42,11.42,800.0,11.42,11.43,11.42,11.42,800.0
2009-11-06 14:25:00,11.42,11.43,11.41,11.42,3100.0,11.42,11.43,11.41,11.42,3100.0
2009-11-06 14:30:00,11.42,11.42,11.41,11.42,2800.0,11.42,11.42,11.41,11.42,2800.0
2009-11-06 14:35:00,11.41,11.44,11.41,11.44,1500.0,11.41,11.44,11.41,11.44,1500.0
2009-11-06 14:40:00,11.44,11.44,11.43,11.44,3000.0,11.44,11.44,11.43,11.44,3000.0
2009-11-06 14:45:00,11.44,11.44,11.42,11.42,9000.0,11.44,11.44,11.42,11.42,9000.0
2009-11-06 14:50:00,11.42,11.45,11.42,11.43,8000.0,11.42,11.45,11.42,11.43,8000.0
2009-11-06 14:55:00,11.43,11.43,11.43,11.43,1200.0,11.43,11.43,11.43,11.43,1200.0
2009-11-06 15:00:00,11.43,11.44,11.41,11.41,5800.0,11.43,11.44,11.41,11.41,5800.0
2009-11-06 15:05:00,11.41,11.41,11.41,11.41,4100.0,11.41,11.41,11.41,11.41,4100.0
2009-11-06 15:10:00,11.41,11.42,11.4,11.4,10400.0,11.41,11.42,11.4,11.4,10400.0
2009-11-06 15:15:00,11.4,11.4,11.39,11.4,3900.0,11.4,11.4,11.39,11.4,3900.0
2009-11-06 15:20:00,11.4,11.41,11.39,11.4,11400.0,11.4,11.41,11.39,11.4,11400.0
2009-11-06 15:25:00,11.4,11.42,11.4,11.42,8400.0,11.4,11.42,11.4,11.42,8400.0
2009-11-06 15:30:00,11.42,11.42,11.4,11.42,12100.0,11.42,11.42,11.4,11.42,12100.0
2009-11-06 15:35:00,11.42,11.44,11.4,11.4,11600.0,11.42,11.44,11.4,11.4,11600.0
2009-11-06 15:40:00,11.41,11.43,11.4,11.43,7200.0,11.41,11.43,11.4,11.43,7200.0
2009-11-06 15:45:00,11.42,11.43,11.4,11.41,21800.0,11.42,11.43,11.4,11.41,21800.0
2009-11-06 15:50:00,11.41,11.42,11.4,11.42,35500.0,11.41,11.42,11.4,11.42,35500.0
2009-11-06 15:55:00,11.42,11.43,11.4,11.41,68700.0,11.42,11.43,11.4,11.41,68700.0
2009-11-09 09:30:00,11.47,11.62,11.47,11.54,8700.0,11.47,11.62,11.47,11.54,8700.0
2009-11-09 09:35:00,11.53,11.55,11.51,11.55,3900.0,11.53,11.55,11.51,11.55,3900.0
2009-11-09 09:40:00,11.56,11.63,11.55,11.56,9200.0,11.56,11.63,11.55,11.56,9200.0
2009-11-09 09:45:00,11.56,11.64,11.56,11.63,16300.0,11.56,11.64,11.56,11.63,16300.0
2009-11-09 09:50:00,11.63,11.68,11.61,11.66,8400.0,11.63,11.68,11.61,11.66,8400.0
2009-11-09 09:55:00,11.65,11.66,11.64,11.64,3500.0,11.65,11.66,11.64,11.64,3500.0
2009-11-09 10:00:00,11.65,11.69,11.65,11.66,26400.0,11.65,11.69,11.65,11.66,26400.0
2009-11-09 10:05:00,11.67,11.76,11.66,11.75,36600.0,11.67,11.76,11.66,11.75,36600.0
2009-11-09 10:10:00,11.75,11.75,11.7,11.73,19700.0,11.75,11.75,11.7,11.73,19700.0
2009-11-09 10:15:00,11.73,11.76,11.73,11.74,23300.0,11.73,11.76,11.73,11.74,23300.0
2009-11-09 10:20:00,11.74,11.75,11.7,11.72,41000.0,11.74,11.75,11.7,11.72,41000.0
2009-11-09 10:25:00,11.72,11.72,11.68,11.69,46000.0,11.72,11.72,11.68,11.69,46000.0
2009-11-09 10:30:00,11.7,11.71,11.66,11.66,16900.0,11.7,11.71,11.66,11.66,16900.0
2009-11-09 10:35:00,11.66,11.69,11.65,11.69,7500.0,11.66,11.69,11.65,11.69,7500.0
2009-11-09 10:40:00,11.69,11.69,11.68,11.69,4600.0,11.69,11.69,11.68,11.69,4600.0
2009-11-09 10:45:00,11.69,11.69,11.65,11.65,20600.0,11.69,11.69,11.65,11.65,20600.0
2009-11-09 10:50:00,11.65,11.72,11.65,11.71,58700.0,11.65,11.72,11.65,11.71,58700.0
2009-11-09 10:55:00,11.7,11.73,11.7,11.72,62500.0,11.7,11.73,11.7,11.72,62500.0
2009-11-09 11:00:00,11.73,11.73,11.67,11.68,26900.0,11.73,11.73,11.67,11.68,26900.0
2009-11-09 11:05:00,11.68,11.69,11.66,11.66,6000.0,11.68,11.69,11.66,11.66,6000.0
2009-11-09 11:10:00,11.66,11.66,11.64,11.65,19000.0,11.66,11.66,11.64,11.65,19000.0
2009-11-09 11:15:00,11.65,11.67,11.65,11.65,5900.0,11.65,11.67,11.65,11.65,5900.0
2009-11-09 11:20:00,11.66,11.68,11.65,11.68,21900.0,11.66,11.68,11.65,11.68,21900.0
2009-11-09 11:25:00,11.68,11.68,11.65,11.65,25500.0,11.68,11.68,11.65,11.65,25500.0
2009-11-09 11:30:00,11.65,11.66,11.65,11.66,1300.0,11.65,11.66,11.65,11.66,1300.0
2009-11-09 11:35:00,11.66,11.66,11.65,11.66,2800.0,11.66,11.66,11.65,11.66,2800.0
2009-11-09 11:40:00,11.66,11.69,11.65,11.69,7600.0,11.66,11.69,11.65,11.69,7600.0
2009-11-09 11:45:00,11.68,11.71,11.68,11.71,5100.0,11.68,11.71,11.68,11.71,5100.0
2009-11-09 11:50:00,11.71,11.71,11.66,11.66,5200.0,11.71,11.71,11.66,11.66,5200.0
2009-11-09 11:55:00,11.66,11.69,11.66,11.69,11100.0,11.66,11.69,11.66,11.69,11100.0
2009-11-09 12:00:00,11.69,11.72,11.69,11.71,49300.0,11.69,11.72,11.69,11.71,49300.0
2009-11-09 12:05:00,11.72,11.72,11.69,11.69,21900.0,11.72,11.72,11.69,11.69,21900.0
2009-11-09 12:10:00,11.69,11.7,11.69,11.7,1300.0,11.69,11.7,11.69,11.7,1300.0
2009-11-09 12:15:00,11.7,11.7,11.69,11.69,1900.0,11.7,11.7,11.69,11.69,1900.0
2009-11-09 12:20:00,11.7,11.7,11.69,11.69,4100.0,11.7,11.7,11.69,11.69,4100.0
2009-11-09 12:25:00,11.69,11.73,11.69,11.72,11400.0,11.69,11.73,11.69,11.72,11400.0
2009-11-09 12:30:00,11.72,11.73,11.71,11.71,11600.0,11.72,11.73,11.71,11.71,11600.0
2009-11-09 12:35:00,11.72,11.72,11.72,11.72,2900.0,11.72,11.72,11.72,11.72,2900.0
2009-11-09 12:40:00,11.72,11.74,11.72,11.74,9500.0,11.72,11.74,11.72,11.74,9500.0
2009-11-09 12:45:00,11.75,11.76,11.74,11.75,6100.0,11.75,11.76,11.74,11.75,6100.0
2009-11-09 12:50:00,11.75,11.75,11.72,11.72,13700.0,11.75,11.75,11.72,11.72,13700.0
2009-11-09 12:55:00,11.73,11.73,11.72,11.73,1800.0,11.73,11.73,11.72,11.73,1800.0
2009-11-09 13:00:00,11.73,11.75,11.67,11.7,41300.0,11.73,11.75,11.67,11.7,41300.0
2009-11-09 13:05:00,11.69,11.71,11.69,11.7,4300.0,11.69,11.71,11.69,11.7,4300.0
2009-11-09 13:10:00,11.71,11.71,11.69,11.69,10600.0,11.71,11.71,11.69,11.69,10600.0
2009-11-09 13:15:00,11.69,11.71,11.69,11.7,8900.0,11.69,11.71,11.69,11.7,8900.0
2009-11-09 13:20:00,11.71,11.71,11.7,11.71,3700.0,11.71,11.71,11.7,11.71,3700.0
2009-11-09 13:25:00,11.7,11.7,11.69,11.69,2300.0,11.7,11.7,11.69,11.69,2300.0
2009-11-09 13:30:00,11.7,11.7,11.69,11.69,1800.0,11.7,11.7,11.69,11.69,1800.0
2009-11-09 13:35:00,11.68,11.7,11.67,11.7,5500.0,11.68,11.7,11.67,11.7,5500.0
2009-11-09 13:40:00,11.69,11.7,11.69,11.69,5800.0,11.69,11.7,11.69,11.69,5800.0
2009-11-09 13:45:00,11.69,11.7,11.68,11.68,1700.0,11.69,11.7,11.68,11.68,1700.0
2009-11-09 13:50:00,11.68,11.68,11.67,11.68,2400.0,11.68,11.68,11.67,11.68,2400.0
2009-11-09 13:55:00,11.68,11.68,11.67,11.68,2400.0,11.68,11.68,11.67,11.68,2400.0
2009-11-09 14:00:00,11.68,11.7,11.68,11.69,3700.0,11.68,11.7,11.68,11.69,3700.0
2009-11-09 14:05:00,11.7,11.7,11.69,11.7,4100.0,11.7,11.7,11.69,11.7,4100.0
2009-11-09 14:10:00,11.69,11.7,11.69,11.7,9300.0,11.69,11.7,11.69,11.7,9300.0
2009-11-09 14:15:00,11.69,11.71,11.69,11.7,8300.0,11.69,11.71,11.69,11.7,8300.0
2009-11-09 14:20:00,11.7,11.7,11.67,11.68,17200.0,11.7,11.7,11.67,11.68,17200.0
2009-11-09 14:25:00,11.68,11.7,11.68,11.7,21300.0,11.68,11.7,11.68,11.7,21300.0
2009-11-09 14:30:00,11.71,11.72,11.7,11.72,5000.0,11.71,11.72,11.7,11.72,5000.0
2009-11-09 14:35:00,11.72,11.72,11.69,11.69,16700.0,11.72,11.72,11.69,11.69,16700.0
2009-11-09 14:40:00,11.7,11.73,11.69,11.73,9000.0,11.7,11.73,11.69,11.73,9000.0
2009-11-09 14:45:00,11.73,11.73,11.72,11.72,9300.0,11.73,11.73,11.72,11.72,9300.0
2009-11-09 14:50:00,11.72,11.73,11.72,11.72,11900.0,11.72,11.73,11.72,11.72,11900.0
2009-11-09 14:55:00,11.73,11.73,11.72,11.72,1600.0,11.73,11.73,11.72,11.72,1600.0
2009-11-09 15:00:00,11.73,11.73,11.72,11.73,7900.0,11.73,11.73,11.72,11.73,7900.0
2009-11-09 15:05:00,11.73,11.73,11.7,11.71,21800.0,11.73,11.73,11.7,11.71,21800.0
2009-11-09 15:10:00,11.7,11.75,11.7,11.75,17800.0,11.7,11.75,11.7,11.75,17800.0
2009-11-09 15:15:00,11.75,11.77,11.75,11.77,16500.0,11.75,11.77,11.75,11.77,16500.0
2009-11-09 15:20:00,11.77,11.79,11.76,11.78,11100.0,11.77,11.79,11.76,11.78,11100.0
2009-11-09 15:25:00,11.79,11.79,11.73,11.74,26800.0,11.79,11.79,11.73,11.74,26800.0
2009-11-09 15:30:00,11.74,11.74,11.71,11.71,17500.0,11.74,11.74,11.71,11.71,17500.0
2009-11-09 15:35:00,11.71,11.71,11.68,11.69,93400.0,11.71,11.71,11.68,11.69,93400.0
2009-11-09 15:40:00,11.69,11.69,11.63,11.68,85900.0,11.69,11.69,11.63,11.68,85900.0
2009-11-09 15:45:00,11.67,11.68,11.67,11.67,36800.0,11.67,11.68,11.67,11.67,36800.0
2009-11-09 15:50:00,11.67,11.69,11.66,11.69,97600.0,11.67,11.69,11.66,11.69,97600.0
2009-11-09 15:55:00,11.68,11.73,11.66,11.73,112400.0,11.68,11.73,11.66,11.73,112400.0
2009-11-10 09:30:00,11.72,11.75,11.72,11.73,16200.0,11.72,11.75,11.72,11.73,16200.0
2009-11-10 09:35:00,11.75,11.75,11.69,11.69,15500.0,11.75,11.75,11.69,11.69,15500.0
2009-11-10 09:40:00,11.69,11.71,11.67,11.7,40600.0,11.69,11.71,11.67,11.7,40600.0
2009-11-10 09:45:00,11.71,11.75,11.7,11.71,50300.0,11.71,11.75,11.7,11.71,50300.0
2009-11-10 09:50:00,11.71,11.73,11.7,11.73,14900.0,11.71,11.73,11.7,11.73,14900.0
2009-11-10 09:55:00,11.72,11.75,11.7,11.71,42800.0,11.72,11.75,11.7,11.71,42800.0
2009-11-10 10:00:00,11.72,11.75,11.72,11.74,24300.0,11.72,11.75,11.72,11.74,24300.0
2009-11-10 10:05:00,11.74,11.74,11.72,11.74,16600.0,11.74,11.74,11.72,11.74,16600.0
2009-11-10 10:10:00,11.74,11.75,11.73,11.73,24100.0,11.74,11.75,11.73,11.73,24100.0
2009-11-10 10:15:00,11.74,11.77,11.73,11.76,23700.0,11.74,11.77,11.73,11.76,23700.0
2009-11-10 10:20:00,11.76,11.76,11.75,11.75,16100.0,11.76,11.76,11.75,11.75,16100.0
2009-11-10 10:25:00,11.76,11.77,11.76,11.77,7400.0,11.76,11.77,11.76,11.77,7400.0
2009-11-10 10:30:00,11.76,11.79,11.76,11.79,26800.0,11.76,11.79,11.76,11.79,26800.0
2009-11-10 10:35:00,11.79,11.79,11.78,11.78,20100.0,11.79,11.79,11.78,11.78,20100.0
2009-11-10 10:40:00,11.78,11.8,11.78,11.8,14100.0,11.78,11.8,11.78,11.8,14100.0
2009-11-10 10:45:00,11.8,11.8,11.79,11.8,13900.0,11.8,11.8,11.79,11.8,13900.0
2009-11-10 10:50:00,11.79,11.8,11.78,11.79,24200.0,11.79,11.8,11.78,11.79,24200.0
2009-11-10 10:55:00,11.79,11.79,11.78,11.79,8200.0,11.79,11.79,11.78,11.79,8200.0
2009-11-10 11:00:00,11.78,11.8,11.71,11.71,33700.0,11.78,11.8,11.71,11.71,33700.0
2009-11-10 11:05:00,11.71,11.71,11.7,11.7,31700.0,11.71,11.71,11.7,11.7,31700.0
2009-11-10 11:10:00,11.7,11.71,11.69,11.69,25700.0,11.7,11.71,11.69,11.69,25700.0
2009-11-10 11:15:00,11.69,11.69,11.64,11.65,26900.0,11.69,11.69,11.64,11.65,26900.0
2009-11-10 11:20:00,11.66,11.68,11.65,11.67,21100.0,11.66,11.68,11.65,11.67,21100.0
2009-11-10 11:25:00,11.67,11.67,11.65,11.65,11200.0,11.67,11.67,11.65,11.65,11200.0
2009-11-10 11:30:00,11.65,11.67,11.65,11.65,28700.0,11.65,11.67,11.65,11.65,28700.0
2009-11-10 11:35:00,11.65,11.71,11.65,11.71,9900.0,11.65,11.71,11.65,11.71,9900.0
2009-11-10 11:40:00,11.71,11.71,11.7,11.7,2900.0,11.71,11.71,11.7,11.7,2900.0
2009-11-10 11:45:00,11.71,11.71,11.7,11.7,4200.0,11.71,11.71,11.7,11.7,4200.0
2009-11-10 11:50:00,11.7,11.71,11.69,11.69,30100.0,11.7,11.71,11.69,11.69,30100.0
2009-11-10 11:55:00,11.7,11.7,11.67,11.67,5900.0,11.7,11.7,11.67,11.67,5900.0
2009-11-10 12:00:00,11.67,11.68,11.65,11.67,11500.0,11.67,11.68,11.65,11.67,11500.0
2009-11-10 12:05:00,11.66,11.68,11.64,11.66,39900.0,11.66,11.68,11.64,11.66,39900.0
2009-11-10 12:10:00,11.65,11.69,11.65,11.68,9100.0,11.65,11.69,11.65,11.68,9100.0
2009-11-10 12:15:00,11.68,11.71,11.68,11.71,19300.0,11.68,11.71,11.68,11.71,19300.0
2009-11-10 12:20:00,11.71,11.71,11.68,11.68,14300.0,11.71,11.71,11.68,11.68,14300.0
2009-11-10 12:25:00,11.68,11.68,11.65,11.65,7900.0,11.68,11.68,11.65,11.65,7900.0
2009-11-10 12:30:00,11.64,11.64,11.62,11.63,6200.0,11.64,11.64,11.62,11.63,6200.0
2009-11-10 12:35:00,11.63,11.68,11.62,11.67,14000.0,11.63,11.68,11.62,11.67,14000.0
2009-11-10 12:40:00,11.67,11.72,11.66,11.69,68000.0,11.67,11.72,11.66,11.69,68000.0
2009-11-10 12:45:00,11.7,11.72,11.68,11.69,14500.0,11.7,11.72,11.68,11.69,14500.0
2009-11-10 12:50:00,11.69,11.72,11.69,11.71,12200.0,11.69,11.72,11.69,11.71,12200.0
2009-11-10 12:55:00,11.71,11.74,11.71,11.71,11800.0,11.71,11.74,11.71,11.71,11800.0
2009-11-10 13:00:00,11.71,11.71,11.7,11.7,7500.0,11.71,11.71,11.7,11.7,7500.0
2009-11-10 13:05:00,11.71,11.71,11.7,11.7,5600.0,11.71,11.71,11.7,11.7,5600.0
2009-11-10 13:10:00,11.7,11.71,11.7,11.71,29200.0,11.7,11.71,11.7,11.71,29200.0
2009-11-10 13:15:00,11.7,11.75,11.7,11.74,45100.0,11.7,11.75,11.7,11.74,45100.0
2009-11-10 13:20:00,11.73,11.75,11.73,11.75,15900.0,11.73,11.75,11.73,11.75,15900.0
2009-11-10 13:25:00,11.75,11.76,11.74,11.74,26500.0,11.75,11.76,11.74,11.74,26500.0
2009-11-10 13:30:00,11.75,11.75,11.73,11.74,10000.0,11.75,11.75,11.73,11.74,10000.0
2009-11-10 13:35:00,11.74,11.75,11.73,11.74,13800.0,11.74,11.75,11.73,11.74,13800.0
2009-11-10 13:40:00,11.74,11.74,11.71,11.72,8900.0,11.74,11.74,11.71,11.72,8900.0
2009-11-10 13:45:00,11.72,11.72,11.7,11.7,5700.0,11.72,11.72,11.7,11.7,5700.0
2009-11-10 13:50:00,11.7,11.71,11.7,11.7,5000.0,11.7,11.71,11.7,11.7,5000.0
2009-11-10 13:55:00,11.7,11.72,11.7,11.7,15500.0,11.7,11.72,11.7,11.7,15500.0
2009-11-10 14:00:00,11.71,11.71,11.69,11.7,7300.0,11.71,11.71,11.69,11.7,7300.0
2009-11-10 14:05:00,11.69,11.71,11.69,11.71,7100.0,11.69,11.71,11.69,11.71,7100.0
2009-11-10 14:10:00,11.71,11.71,11.69,11.69,11400.0,11.71,11.71,11.69,11.69,11400.0
2009-11-10 14:15:00,11.69,11.7,11.69,11.7,7400.0,11.69,11.7,11.69,11.7,7400.0
2009-11-10 14:20:00,11.69,11.7,11.69,11.7,9200.0,11.69,11.7,11.69,11.7,9200.0
2009-11-10 14:25:00,11.69,11.7,11.69,11.7,6200.0,11.69,11.7,11.69,11.7,6200.0
2009-11-10 14:30:00,11.7,11.71,11.69,11.7,12500.0,11.7,11.71,11.69,11.7,12500.0
2009-11-10 14:35:00,11.71,11.71,11.69,11.7,13200.0,11.71,11.71,11.69,11.7,13200.0
2009-11-10 14:40:00,11.69,11.7,11.69,11.69,7400.0,11.69,11.7,11.69,11.69,7400.0
2009-11-10 14:45:00,11.69,11.69,11.66,11.66,35100.0,11.69,11.69,11.66,11.66,35100.0
2009-11-10 14:50:00,11.67,11.67,11.66,11.67,23800.0,11.67,11.67,11.66,11.67,23800.0
2009-11-10 14:55:00,11.67,11.67,11.64,11.65,30300.0,11.67,11.67,11.64,11.65,30300.0
2009-11-10 15:00:00,11.65,11.65,11.62,11.62,14300.0,11.65,11.65,11.62,11.62,14300.0
2009-11-10 15:05:00,11.62,11.63,11.59,11.59,31200.0,11.62,11.63,11.59,11.59,31200.0
2009-11-10 15:10:00,11.6,11.6,11.59,11.6,10700.0,11.6,11.6,11.59,11.6,10700.0
2009-11-10 15:15:00,11.6,11.62,11.59,11.61,14500.0,11.6,11.62,11.59,11.61,14500.0
2009-11-10 15:20:00,11.61,11.62,11.6,11.6,14100.0,11.61,11.62,11.6,11.6,14100.0
2009-11-10 15:25:00,11.6,11.61,11.58,11.58,20800.0,11.6,11.61,11.58,11.58,20800.0
2009-11-10 15:30:00,11.58,11.61,11.58,11.6,29300.0,11.58,11.61,11.58,11.6,29300.0
2009-11-10 15:35:00,11.59,11.59,11.57,11.58,19500.0,11.59,11.59,11.57,11.58,19500.0
2009-11-10 15:40:00,11.58,11.6,11.58,11.59,28100.0,11.58,11.6,11.58,11.59,28100.0
2009-11-10 15:45:00,11.58,11.59,11.57,11.57,29800.0,11.58,11.59,11.57,11.57,29800.0
2009-11-10 15:50:00,11.57,11.58,11.55,11.56,33900.0,11.57,11.58,11.55,11.56,33900.0
2009-11-10 15:55:00,11.55,11.57,11.54,11.56,77100.0,11.55,11.57,11.54,11.56,77100.0
2009-11-11 09:30:00,11.68,11.7,11.5,11.67,16100.0,11.68,11.7,11.5,11.67,16100.0
2009-11-11 09:35:00,11.69,11.69,11.58,11.59,5300.0,11.69,11.69,11.58,11.59,5300.0
2009-11-11 09:40:00,11.59,11.59,11.55,11.57,5200.0,11.59,11.59,11.55,11.57,5200.0
2009-11-11 09:45:00,11.57,11.57,11.51,11.53,9900.0,11.57,11.57,11.51,11.53,9900.0
2009-11-11 09:50:00,11.52,11.56,11.52,11.56,5300.0,11.52,11.56,11.52,11.56,5300.0
2009-11-11 09:55:00,11.56,11.6,11.56,11.6,3000.0,11.56,11.6,11.56,11.6,3000.0
2009-11-11 10:00:00,11.6,11.61,11.59,11.6,4200.0,11.6,11.61,11.59,11.6,4200.0
2009-11-11 10:05:00,11.6,11.64,11.6,11.62,18400.0,11.6,11.64,11.6,11.62,18400.0
2009-11-11 10:10:00,11.63,11.67,11.62,11.67,70200.0,11.63,11.67,11.62,11.67,70200.0
2009-11-11 10:15:00,11.68,11.71,11.68,11.71,13900.0,11.68,11.71,11.68,11.71,13900.0
2009-11-11 10:20:00,11.7,11.71,11.68,11.7,3900.0,11.7,11.71,11.68,11.7,3900.0
2009-11-11 10:25:00,11.7,11.7,11.67,11.69,7500.0,11.7,11.7,11.67,11.69,7500.0
2009-11-11 10:30:00,11.68,11.7,11.67,11.69,21500.0,11.68,11.7,11.67,11.69,21500.0
2009-11-11 10:35:00,11.69,11.71,11.69,11.71,14800.0,11.69,11.71,11.69,11.71,14800.0
2009-11-11 10:40:00,11.71,11.71,11.69,11.69,24200.0,11.71,11.71,11.69,11.69,24200.0
2009-11-11 10:45:00,11.7,11.72,11.69,11.72,16600.0,11.7,11.72,11.69,11.72,16600.0
2009-11-11 10:50:00,11.71,11.71,11.67,11.67,23700.0,11.71,11.71,11.67,11.67,23700.0
2009-11-11 10:55:00,11.67,11.69,11.62,11.66,26600.0,11.67,11.69,11.62,11.66,26600.0
2009-11-11 11:00:00,11.67,11.7,11.67,11.69,17800.0,11.67,11.7,11.67,11.69,17800.0
2009-11-11 11:05:00,11.69,11.69,11.64,11.65,9800.0,11.69,11.69,11.64,11.65,9800.0
2009-11-11 11:10:00,11.65,11.66,11.63,11.63,14300.0,11.65,11.66,11.63,11.63,14300.0
2009-11-11 11:15:00,11.63,11.63,11.6,11.61,5500.0,11.63,11.63,11.6,11.61,5500.0
2009-11-11 11:20:00,11.61,11.66,11.61,11.66,17500.0,11.61,11.66,11.61,11.66,17500.0
2009-11-11 11:25:00,11.65,11.65,11.63,11.63,2700.0,11.65,11.65,11.63,11.63,2700.0
2009-11-11 11:30:00,11.64,11.64,11.62,11.63,2900.0,11.64,11.64,11.62,11.63,2900.0
2009-11-11 11:35:00,11.62,11.63,11.61,11.61,3200.0,11.62,11.63,11.61,11.61,3200.0
2009-11-11 11:40:00,11.61,11.61,11.6,11.61,500.0,11.61,11.61,11.6,11.61,500.0
2009-11-11 11:45:00,11.61,11.64,11.61,11.63,10800.0,11.61,11.64,11.61,11.63,10800.0
2009-11-11 11:50:00,11.63,11.63,11.59,11.6,21600.0,11.63,11.63,11.59,11.6,21600.0
2009-11-11 11:55:00,11.6,11.62,11.59,11.62,11000.0,11.6,11.62,11.59,11.62,11000.0
2009-11-11 12:00:00,11.61,11.61,11.59,11.59,2600.0,11.61,11.61,11.59,11.59,2600.0
2009-11-11 12:05:00,11.58,11.62,11.58,11.62,15000.0,11.58,11.62,11.58,11.62,15000.0
2009-11-11 12:10:00,11.62,11.62,11.61,11.62,2100.0,11.62,11.62,11.61,11.62,2100.0
2009-11-11 12:15:00,11.61,11.63,11.61,11.63,3000.0,11.61,11.63,11.61,11.63,3000.0
2009-11-11 12:20:00,11.63,11.65,11.63,11.64,14000.0,11.63,11.65,11.63,11.64,14000.0
2009-11-11 12:25:00,11.65,11.67,11.65,11.67,4400.0,11.65,11.67,11.65,11.67,4400.0
2009-11-11 12:30:00,11.67,11.69,11.66,11.69,2400.0,11.67,11.69,11.66,11.69,2400.0
2009-11-11 12:35:00,11.68,11.72,11.68,11.71,19800.0,11.68,11.72,11.68,11.71,19800.0
2009-11-11 12:40:00,11.72,11.72,11.71,11.72,2500.0,11.72,11.72,11.71,11.72,2500.0
2009-11-11 12:45:00,11.72,11.72,11.7,11.71,15300.0,11.72,11.72,11.7,11.71,15300.0
2009-11-11 12:50:00,11.72,11.72,11.71,11.72,4600.0,11.72,11.72,11.71,11.72,4600.0
2009-11-11 12:55:00,11.71,11.72,11.7,11.72,13300.0,11.71,11.72,11.7,11.72,13300.0
2009-11-11 13:00:00,11.71,11.73,11.71,11.72,7000.0,11.71,11.73,11.71,11.72,7000.0
2009-11-11 13:05:00,11.73,11.73,11.73,11.73,1400.0,11.73,11.73,11.73,11.73,1400.0
2009-11-11 13:10:00,11.73,11.73,11.7,11.71,13600.0,11.73,11.73,11.7,11.71,13600.0
2009-11-11 13:15:00,11.72,11.73,11.71,11.73,5500.0,11.72,11.73,11.71,11.73,5500.0
2009-11-11 13:20:00,11.73,11.76,11.73,11.75,21800.0,11.73,11.76,11.73,11.75,21800.0
2009-11-11 13:25:00,11.76,11.76,11.74,11.75,12700.0,11.76,11.76,11.74,11.75,12700.0
2009-11-11 13:30:00,11.75,11.75,11.74,11.75,1100.0,11.75,11.75,11.74,11.75,1100.0
2009-11-11 13:35:00,11.75,11.75,11.74,11.74,13000.0,11.75,11.75,11.74,11.74,13000.0
2009-11-11 13:40:00,11.73,11.73,11.69,11.7,6700.0,11.73,11.73,11.69,11.7,6700.0
2009-11-11 13:45:00,11.71,11.75,11.71,11.73,14000.0,11.71,11.75,11.71,11.73,14000.0
2009-11-11 13:50:00,11.73,11.75,11.73,11.74,14200.0,11.73,11.75,11.73,11.74,14200.0
2009-11-11 13:55:00,11.75,11.77,11.75,11.75,10800.0,11.75,11.77,11.75,11.75,10800.0
2009-11-11 14:00:00,11.75,11.76,11.75,11.76,1700.0,11.75,11.76,11.75,11.76,1700.0
2009-11-11 14:05:00,11.75,11.78,11.75,11.78,4400.0,11.75,11.78,11.75,11.78,4400.0
2009-11-11 14:10:00,11.77,11.81,11.76,11.8,127600.0,11.77,11.81,11.76,11.8,127600.0
2009-11-11 14:15:00,11.8,11.83,11.78,11.79,60300.0,11.8,11.83,11.78,11.79,60300.0
2009-11-11 14:20:00,11.79,11.79,11.75,11.75,6200.0,11.79,11.79,11.75,11.75,6200.0
2009-11-11 14:25:00,11.75,11.78,11.75,11.75,11200.0,11.75,11.78,11.75,11.75,11200.0
2009-11-11 14:30:00,11.76,11.8,11.75,11.77,53100.0,11.76,11.8,11.75,11.77,53100.0
2009-11-11 14:35:00,11.77,11.78,11.76,11.77,12400.0,11.77,11.78,11.76,11.77,12400.0
2009-11-11 14:40:00,11.77,11.77,11.72,11.72,11300.0,11.77,11.77,11.72,11.72,11300.0
2009-11-11 14:45:00,11.72,11.74,11.7,11.73,8900.0,11.72,11.74,11.7,11.73,8900.0
2009-11-11 14:50:00,11.74,11.75,11.7,11.7,19100.0,11.74,11.75,11.7,11.7,19100.0
2009-11-11 14:55:00,11.71,11.71,11.68,11.69,8100.0,11.71,11.71,11.68,11.69,8100.0
2009-11-11 15:00:00,11.7,11.73,11.7,11.72,11500.0,11.7,11.73,11.7,11.72,11500.0
2009-11-11 15:05:00,11.73,11.77,11.72,11.75,25000.0,11.73,11.77,11.72,11.75,25000.0
2009-11-11 15:10:00,11.75,11.75,11.7,11.71,10200.0,11.75,11.75,11.7,11.71,10200.0
2009-11-11 15:15:00,11.71,11.72,11.7,11.71,9700.0,11.71,11.72,11.7,11.71,9700.0
2009-11-11 15:20:00,11.71,11.71,11.69,11.69,9700.0,11.71,11.71,11.69,11.69,9700.0
2009-11-11 15:25:00,11.7,11.72,11.69,11.71,6800.0,11.7,11.72,11.69,11.71,6800.0
2009-11-11 15:30:00,11.71,11.75,11.71,11.75,17000.0,11.71,11.75,11.71,11.75,17000.0
2009-11-11 15:35:00,11.76,11.78,11.75,11.77,43000.0,11.76,11.78,11.75,11.77,43000.0
2009-11-11 15:40:00,11.77,11.78,11.75,11.75,20500.0,11.77,11.78,11.75,11.75,20500.0
2009-11-11 15:45:00,11.75,11.8,11.75,11.8,37000.0,11.75,11.8,11.75,11.8,37000.0
2009-11-11 15:50:00,11.8,11.8,11.76,11.79,27700.0,11.8,11.8,11.76,11.79,27700.0
2009-11-11 15:55:00,11.79,11.79,11.75,11.75,40800.0,11.79,11.79,11.75,11.75,40800.0
2009-11-12 09:30:00,11.77,11.9,11.68,11.7,17800.0,11.77,11.9,11.68,11.7,17800.0
2009-11-12 09:35:00,11.66,11.73,11.66,11.71,14100.0,11.66,11.73,11.66,11.71,14100.0
2009-11-12 09:40:00,11.72,11.76,11.71,11.72,11600.0,11.72,11.76,11.71,11.72,11600.0
2009-11-12 09:45:00,11.73,11.77,11.72,11.75,2100.0,11.73,11.77,11.72,11.75,2100.0
2009-11-12 09:50:00,11.76,11.79,11.76,11.79,8100.0,11.76,11.79,11.76,11.79,8100.0
2009-11-12 09:55:00,11.79,11.83,11.79,11.83,5600.0,11.79,11.83,11.79,11.83,5600.0
2009-11-12 10:00:00,11.83,11.87,11.81,11.82,7900.0,11.83,11.87,11.81,11.82,7900.0
2009-11-12 10:05:00,11.83,11.84,11.8,11.8,13100.0,11.83,11.84,11.8,11.8,13100.0
2009-11-12 10:10:00,11.81,11.81,11.72,11.75,6200.0,11.81,11.81,11.72,11.75,6200.0
2009-11-12 10:15:00,11.75,11.75,11.71,11.72,5900.0,11.75,11.75,11.71,11.72,5900.0
2009-11-12 10:20:00,11.72,11.75,11.72,11.75,3600.0,11.72,11.75,11.72,11.75,3600.0
2009-11-12 10:25:00,11.76,11.78,11.76,11.77,2400.0,11.76,11.78,11.76,11.77,2400.0
2009-11-12 10:30:00,11.78,11.78,11.76,11.76,4500.0,11.78,11.78,11.76,11.76,4500.0
2009-11-12 10:35:00,11.76,11.8,11.76,11.79,10400.0,11.76,11.8,11.76,11.79,10400.0
2009-11-12 10:40:00,11.78,11.82,11.78,11.82,6800.0,11.78,11.82,11.78,11.82,6800.0
2009-11-12 10:45:00,11.82,11.88,11.82,11.88,6300.0,11.82,11.88,11.82,11.88,6300.0
2009-11-12 10:50:00,11.88,11.89,11.83,11.83,5700.0,11.88,11.89,11.83,11.83,5700.0
2009-11-12 10:55:00,11.83,11.83,11.79,11.83,12300.0,11.83,11.83,11.79,11.83,12300.0
2009-11-12 11:00:00,11.82,11.82,11.76,11.78,7100.0,11.82,11.82,11.76,11.78,7100.0
2009-11-12 11:05:00,11.78,11.78,11.72,11.72,6300.0,11.78,11.78,11.72,11.72,6300.0
2009-11-12 11:10:00,11.71,11.72,11.64,11.64,10800.0,11.71,11.72,11.64,11.64,10800.0
2009-11-12 11:15:00,11.63,11.63,11.59,11.62,35200.0,11.63,11.63,11.59,11.62,35200.0
2009-11-12 11:20:00,11.61,11.62,11.59,11.62,6600.0,11.61,11.62,11.59,11.62,6600.0
2009-11-12 11:25:00,11.61,11.62,11.52,11.58,28900.0,11.61,11.62,11.52,11.58,28900.0
2009-11-12 11:30:00,11.56,11.58,11.55,11.58,11300.0,11.56,11.58,11.55,11.58,11300.0
2009-11-12 11:35:00,11.56,11.58,11.55,11.57,4800.0,11.56,11.58,11.55,11.57,4800.0
2009-11-12 11:40:00,11.56,11.56,11.52,11.54,10400.0,11.56,11.56,11.52,11.54,10400.0
2009-11-12 11:45:00,11.54,11.56,11.52,11.56,12000.0,11.54,11.56,11.52,11.56,12000.0
2009-11-12 11:50:00,11.56,11.57,11.56,11.56,2800.0,11.56,11.57,11.56,11.56,2800.0
2009-11-12 11:55:00,11.56,11.57,11.55,11.55,2700.0,11.56,11.57,11.55,11.55,2700.0
2009-11-12 12:00:00,11.55,11.55,11.52,11.52,8200.0,11.55,11.55,11.52,11.52,8200.0
2009-11-12 12:05:00,11.52,11.53,11.52,11.53,8000.0,11.52,11.53,11.52,11.53,8000.0
2009-11-12 12:10:00,11.53,11.53,11.51,11.53,13700.0,11.53,11.53,11.51,11.53,13700.0
2009-11-12 12:15:00,11.53,11.53,11.52,11.53,5100.0,11.53,11.53,11.52,11.53,5100.0
2009-11-12 12:20:00,11.52,11.53,11.51,11.52,5600.0,11.52,11.53,11.51,11.52,5600.0
2009-11-12 12:25:00,11.52,11.52,11.49,11.49,12000.0,11.52,11.52,11.49,11.49,12000.0
2009-11-12 12:30:00,11.5,11.5,11.47,11.49,7900.0,11.5,11.5,11.47,11.49,7900.0
2009-11-12 12:35:00,11.5,11.53,11.5,11.52,11100.0,11.5,11.53,11.5,11.52,11100.0
2009-11-12 12:40:00,11.52,11.55,11.52,11.53,3400.0,11.52,11.55,11.52,11.53,3400.0
2009-11-12 12:45:00,11.53,11.54,11.52,11.54,3500.0,11.53,11.54,11.52,11.54,3500.0
2009-11-12 12:50:00,11.54,11.58,11.54,11.56,7000.0,11.54,11.58,11.54,11.56,7000.0
2009-11-12 12:55:00,11.56,11.56,11.54,11.54,5500.0,11.56,11.56,11.54,11.54,5500.0
2009-11-12 13:00:00,11.54,11.54,11.49,11.5,14600.0,11.54,11.54,11.49,11.5,14600.0
2009-11-12 13:05:00,11.5,11.5,11.45,11.49,15800.0,11.5,11.5,11.45,11.49,15800.0
2009-11-12 13:10:00,11.49,11.49,11.45,11.46,8400.0,11.49,11.49,11.45,11.46,8400.0
2009-11-12 13:15:00,11.46,11.48,11.44,11.47,25000.0,11.46,11.48,11.44,11.47,25000.0
2009-11-12 13:20:00,11.47,11.48,11.46,11.46,2900.0,11.47,11.48,11.46,11.46,2900.0
2009-11-12 13:25:00,11.46,11.48,11.44,11.46,5900.0,11.46,11.48,11.44,11.46,5900.0
2009-11-12 13:30:00,11.47,11.49,11.47,11.48,5100.0,11.47,11.49,11.47,11.48,5100.0
2009-11-12 13:35:00,11.47,11.48,11.46,11.47,2400.0,11.47,11.48,11.46,11.47,2400.0
2009-11-12 13:40:00,11.47,11.48,11.45,11.48,6000.0,11.47,11.48,11.45,11.48,6000.0
2009-11-12 13:45:00,11.49,11.49,11.46,11.46,37600.0,11.49,11.49,11.46,11.46,37600.0
2009-11-12 13:50:00,11.47,11.47,11.46,11.47,1000.0,11.47,11.47,11.46,11.47,1000.0
2009-11-12 13:55:00,11.47,11.47,11.46,11.47,4200.0,11.47,11.47,11.46,11.47,4200.0
2009-11-12 14:00:00,11.47,11.47,11.47,11.47,1700.0,11.47,11.47,11.47,11.47,1700.0
2009-11-12 14:05:00,11.46,11.48,11.46,11.48,6200.0,11.46,11.48,11.46,11.48,6200.0
2009-11-12 14:10:00,11.48,11.48,11.46,11.48,5200.0,11.48,11.48,11.46,11.48,5200.0
2009-11-12 14:15:00,11.48,11.53,11.48,11.51,34600.0,11.48,11.53,11.48,11.51,34600.0
2009-11-12 14:20:00,11.52,11.52,11.51,11.52,8300.0,11.52,11.52,11.51,11.52,8300.0
2009-11-12 14:25:00,11.52,11.53,11.5,11.51,4500.0,11.52,11.53,11.5,11.51,4500.0
2009-11-12 14:30:00,11.51,11.53,11.49,11.53,79100.0,11.51,11.53,11.49,11.53,79100.0
2009-11-12 14:35:00,11.53,11.55,11.52,11.55,45900.0,11.53,11.55,11.52,11.55,45900.0
2009-11-12 14:40:00,11.55,11.58,11.55,11.58,40200.0,11.55,11.58,11.55,11.58,40200.0
2009-11-12 14:45:00,11.58,11.59,11.57,11.57,79000.0,11.58,11.59,11.57,11.57,79000.0
2009-11-12 14:50:00,11.58,11.59,11.55,11.58,44900.0,11.58,11.59,11.55,11.58,44900.0
2009-11-12 14:55:00,11.58,11.59,11.58,11.58,44500.0,11.58,11.59,11.58,11.58,44500.0
2009-11-12 15:00:00,11.58,11.58,11.56,11.56,61400.0,11.58,11.58,11.56,11.56,61400.0
2009-11-12 15:05:00,11.56,11.59,11.56,11.57,19000.0,11.56,11.59,11.56,11.57,19000.0
2009-11-12 15:10:00,11.56,11.57,11.55,11.56,24400.0,11.56,11.57,11.55,11.56,24400.0
2009-11-12 15:15:00,11.56,11.56,11.55,11.55,20000.0,11.56,11.56,11.55,11.55,20000.0
2009-11-12 15:20:00,11.55,11.57,11.54,11.56,24400.0,11.55,11.57,11.54,11.56,24400.0
2009-11-12 15:25:00,11.55,11.57,11.53,11.53,21900.0,11.55,11.57,11.53,11.53,21900.0
2009-11-12 15:30:00,11.52,11.54,11.51,11.53,30000.0,11.52,11.54,11.51,11.53,30000.0
2009-11-12 15:35:00,11.53,11.58,11.5,11.51,44800.0,11.53,11.58,11.5,11.51,44800.0
2009-11-12 15:40:00,11.51,11.55,11.5,11.55,34100.0,11.51,11.55,11.5,11.55,34100.0
2009-11-12 15:45:00,11.55,11.56,11.55,11.56,27200.0,11.55,11.56,11.55,11.56,27200.0
2009-11-12 15:50:00,11.56,11.57,11.54,11.54,42300.0,11.56,11.57,11.54,11.54,42300.0
2009-11-12 15:55:00,11.54,11.56,11.53,11.56,88600.0,11.54,11.56,11.53,11.56,88600.0
2009-11-13 09:30:00,11.65,11.81,11.54,11.66,77000.0,11.65,11.81,11.54,11.66,77000.0
2009-11-13 09:35:00,11.65,11.77,11.65,11.7,70800.0,11.65,11.77,11.65,11.7,70800.0
2009-11-13 09:40:00,11.69,11.69,11.63,11.66,33700.0,11.69,11.69,11.63,11.66,33700.0
2009-11-13 09:45:00,11.67,11.7,11.66,11.66,17700.0,11.67,11.7,11.66,11.66,17700.0
2009-11-13 09:50:00,11.65,11.67,11.6,11.63,23400.0,11.65,11.67,11.6,11.63,23400.0
2009-11-13 09:55:00,11.62,11.62,11.49,11.58,23700.0,11.62,11.62,11.49,11.58,23700.0
2009-11-13 10:00:00,11.57,11.57,11.5,11.54,13800.0,11.57,11.57,11.5,11.54,13800.0
2009-11-13 10:05:00,11.54,11.58,11.5,11.53,36300.0,11.54,11.58,11.5,11.53,36300.0
2009-11-13 10:10:00,11.54,11.57,11.54,11.57,3300.0,11.54,11.57,11.54,11.57,3300.0
2009-11-13 10:15:00,11.56,11.58,11.52,11.54,16300.0,11.56,11.58,11.52,11.54,16300.0
2009-11-13 10:20:00,11.54,11.65,11.54,11.64,34500.0,11.54,11.65,11.54,11.64,34500.0
2009-11-13 10:25:00,11.65,11.66,11.6,11.6,24500.0,11.65,11.66,11.6,11.6,24500.0
2009-11-13 10:30:00,11.6,11.65,11.6,11.65,16400.0,11.6,11.65,11.6,11.65,16400.0
2009-11-13 10:35:00,11.66,11.73,11.66,11.7,19000.0,11.66,11.73,11.66,11.7,19000.0
2009-11-13 10:40:00,11.7,11.8,11.69,11.76,31600.0,11.7,11.8,11.69,11.76,31600.0
2009-11-13 10:45:00,11.76,11.78,11.73,11.73,8400.0,11.76,11.78,11.73,11.73,8400.0
2009-11-13 10:50:00,11.72,11.82,11.72,11.78,27100.0,11.72,11.82,11.72,11.78,27100.0
2009-11-13 10:55:00,11.78,11.8,11.77,11.79,4600.0,11.78,11.8,11.77,11.79,4600.0
2009-11-13 11:00:00,11.78,11.79,11.76,11.77,11100.0,11.78,11.79,11.76,11.77,11100.0
2009-11-13 11:05:00,11.76,11.76,11.68,11.73,35700.0,11.76,11.76,11.68,11.73,35700.0
2009-11-13 11:10:00,11.73,11.73,11.72,11.73,2300.0,11.73,11.73,11.72,11.73,2300.0
2009-11-13 11:15:00,11.73,11.73,11.7,11.71,6500.0,11.73,11.73,11.7,11.71,6500.0
2009-11-13 11:20:00,11.71,11.75,11.7,11.75,73500.0,11.71,11.75,11.7,11.75,73500.0
2009-11-13 11:25:00,11.75,11.79,11.74,11.78,11100.0,11.75,11.79,11.74,11.78,11100.0
2009-11-13 11:30:00,11.79,11.79,11.78,11.78,3400.0,11.79,11.79,11.78,11.78,3400.0
2009-11-13 11:35:00,11.78,11.8,11.76,11.77,15200.0,11.78,11.8,11.76,11.77,15200.0
2009-11-13 11:40:00,11.77,11.77,11.73,11.74,11300.0,11.77,11.77,11.73,11.74,11300.0
2009-11-13 11:45:00,11.73,11.75,11.73,11.75,3800.0,11.73,11.75,11.73,11.75,3800.0
2009-11-13 11:50:00,11.75,11.77,11.73,11.73,6100.0,11.75,11.77,11.73,11.73,6100.0
2009-11-13 11:55:00,11.74,11.75,11.74,11.75,3900.0,11.74,11.75,11.74,11.75,3900.0
2009-11-13 12:00:00,11.74,11.76,11.74,11.75,6600.0,11.74,11.76,11.74,11.75,6600.0
2009-11-13 12:05:00,11.74,11.75,11.73,11.74,4600.0,11.74,11.75,11.73,11.74,4600.0
2009-11-13 12:10:00,11.75,11.78,11.75,11.77,6200.0,11.75,11.78,11.75,11.77,6200.0
2009-11-13 12:15:00,11.78,11.84,11.78,11.84,11000.0,11.78,11.84,11.78,11.84,11000.0
2009-11-13 12:20:00,11.84,11.95,11.84,11.95,49000.0,11.84,11.95,11.84,11.95,49000.0
2009-11-13 12:25:00,11.95,11.98,11.95,11.97,46600.0,11.95,11.98,11.95,11.97,46600.0
2009-11-13 12:30:00,11.97,11.98,11.94,11.95,51500.0,11.97,11.98,11.94,11.95,51500.0
2009-11-13 12:35:00,11.95,11.96,11.94,11.95,16900.0,11.95,11.96,11.94,11.95,16900.0
2009-11-13 12:40:00,11.94,11.95,11.91,11.91,60800.0,11.94,11.95,11.91,11.91,60800.0
2009-11-13 12:45:00,11.9,11.9,11.86,11.87,48100.0,11.9,11.9,11.86,11.87,48100.0
2009-11-13 12:50:00,11.87,11.87,11.85,11.86,28900.0,11.87,11.87,11.85,11.86,28900.0
2009-11-13 12:55:00,11.86,11.87,11.86,11.86,5500.0,11.86,11.87,11.86,11.86,5500.0
2009-11-13 13:00:00,11.86,11.87,11.79,11.79,31000.0,11.86,11.87,11.79,11.79,31000.0
2009-11-13 13:05:00,11.8,11.81,11.79,11.81,43700.0,11.8,11.81,11.79,11.81,43700.0
2009-11-13 13:10:00,11.82,11.82,11.81,11.81,13700.0,11.82,11.82,11.81,11.81,13700.0
2009-11-13 13:15:00,11.82,11.82,11.81,11.82,10400.0,11.82,11.82,11.81,11.82,10400.0
2009-11-13 13:20:00,11.82,11.82,11.81,11.82,15200.0,11.82,11.82,11.81,11.82,15200.0
2009-11-13 13:25:00,11.82,11.88,11.82,11.87,7300.0,11.82,11.88,11.82,11.87,7300.0
2009-11-13 13:30:00,11.88,11.89,11.87,11.89,3700.0,11.88,11.89,11.87,11.89,3700.0
2009-11-13 13:35:00,11.89,11.91,11.89,11.9,8200.0,11.89,11.91,11.89,11.9,8200.0
2009-11-13 13:40:00,11.9,11.93,11.9,11.93,11800.0,11.9,11.93,11.9,11.93,11800.0
2009-11-13 13:45:00,11.93,11.94,11.92,11.93,15300.0,11.93,11.94,11.92,11.93,15300.0
2009-11-13 13:50:00,11.91,11.92,11.91,11.92,3000.0,11.91,11.92,11.91,11.92,3000.0
2009-11-13 13:55:00,11.91,11.91,11.89,11.9,11200.0,11.91,11.91,11.89,11.9,11200.0
2009-11-13 14:00:00,11.9,11.9,11.89,11.9,3500.0,11.9,11.9,11.89,11.9,3500.0
2009-11-13 14:05:00,11.9,11.9,11.85,11.85,15500.0,11.9,11.9,11.85,11.85,15500.0
2009-11-13 14:10:00,11.85,11.86,11.85,11.85,4400.0,11.85,11.86,11.85,11.85,4400.0
2009-11-13 14:15:00,11.86,11.87,11.84,11.85,25200.0,11.86,11.87,11.84,11.85,25200.0
2009-11-13 14:20:00,11.85,11.86,11.84,11.86,10900.0,11.85,11.86,11.84,11.86,10900.0
2009-11-13 14:25:00,11.85,11.87,11.85,11.87,6700.0,11.85,11.87,11.85,11.87,6700.0
2009-11-13 14:30:00,11.86,11.87,11.79,11.8,34700.0,11.86,11.87,11.79,11.8,34700.0
2009-11-13 14:35:00,11.79,11.8,11.79,11.79,4700.0,11.79,11.8,11.79,11.79,4700.0
2009-11-13 14:40:00,11.79,11.81,11.79,11.8,10600.0,11.79,11.81,11.79,11.8,10600.0
2009-11-13 14:45:00,11.8,11.81,11.79,11.8,41500.0,11.8,11.81,11.79,11.8,41500.0
2009-11-13 14:50:00,11.78,11.79,11.77,11.77,8400.0,11.78,11.79,11.77,11.77,8400.0
2009-11-13 14:55:00,11.78,11.79,11.77,11.77,82600.0,11.78,11.79,11.77,11.77,82600.0
2009-11-13 15:00:00,11.77,11.8,11.77,11.8,19600.0,11.77,11.8,11.77,11.8,19600.0
2009-11-13 15:05:00,11.8,11.8,11.79,11.8,7800.0,11.8,11.8,11.79,11.8,7800.0
2009-11-13 15:10:00,11.8,11.83,11.79,11.83,15300.0,11.8,11.83,11.79,11.83,15300.0
2009-11-13 15:15:00,11.82,11.83,11.82,11.83,15500.0,11.82,11.83,11.82,11.83,15500.0
2009-11-13 15:20:00,11.83,11.85,11.82,11.85,11100.0,11.83,11.85,11.82,11.85,11100.0
2009-11-13 15:25:00,11.85,11.9,11.84,11.87,41700.0,11.85,11.9,11.84,11.87,41700.0
2009-11-13 15:30:00,11.87,11.9,11.86,11.9,24500.0,11.87,11.9,11.86,11.9,24500.0
2009-11-13 15:35:00,11.89,11.9,11.89,11.9,14700.0,11.89,11.9,11.89,11.9,14700.0
2009-11-13 15:40:00,11.9,11.9,11.89,11.9,12900.0,11.9,11.9,11.89,11.9,12900.0
2009-11-13 15:45:00,11.9,11.9,11.88,11.89,34400.0,11.9,11.9,11.88,11.89,34400.0
2009-11-13 15:50:00,11.89,11.91,11.88,11.89,71500.0,11.89,11.91,11.88,11.89,71500.0
2009-11-13 15:55:00,11.88,11.92,11.88,11.92,73900.0,11.88,11.92,11.88,11.92,73900.0
2009-11-16 09:30:00,12.0,12.06,12.0,12.03,22800.0,12.0,12.06,12.0,12.03,22800.0
2009-11-16 09:35:00,12.04,12.1,12.04,12.08,12400.0,12.04,12.1,12.04,12.08,12400.0
2009-11-16 09:40:00,12.08,12.15,12.05,12.13,36800.0,12.08,12.15,12.05,12.13,36800.0
2009-11-16 09:45:00,12.14,12.14,12.07,12.07,10700.0,12.14,12.14,12.07,12.07,10700.0
2009-11-16 09:50:00,12.08,12.08,12.06,12.06,5100.0,12.08,12.08,12.06,12.06,5100.0
2009-11-16 09:55:00,12.06,12.06,12.0,12.02,21500.0,12.06,12.06,12.0,12.02,21500.0
2009-11-16 10:00:00,12.01,12.01,12.0,12.01,25200.0,12.01,12.01,12.0,12.01,25200.0
2009-11-16 10:05:00,12.0,12.05,12.0,12.02,18200.0,12.0,12.05,12.0,12.02,18200.0
2009-11-16 10:10:00,12.02,12.07,12.02,12.04,13200.0,12.02,12.07,12.02,12.04,13200.0
2009-11-16 10:15:00,12.04,12.05,12.04,12.04,8100.0,12.04,12.05,12.04,12.04,8100.0
2009-11-16 10:20:00,12.04,12.05,12.0,12.0,10300.0,12.04,12.05,12.0,12.0,10300.0
2009-11-16 10:25:00,12.01,12.01,12.0,12.01,10400.0,12.01,12.01,12.0,12.01,10400.0
2009-11-16 10:30:00,12.01,12.01,12.0,12.0,7200.0,12.01,12.01,12.0,12.0,7200.0
2009-11-16 10:35:00,12.01,12.01,11.99,11.99,16300.0,12.01,12.01,11.99,11.99,16300.0
2009-11-16 10:40:00,11.99,12.0,11.96,11.96,28900.0,11.99,12.0,11.96,11.96,28900.0
2009-11-16 10:45:00,11.95,11.95,11.93,11.94,9300.0,11.95,11.95,11.93,11.94,9300.0
2009-11-16 10:50:00,11.93,11.94,11.93,11.93,5100.0,11.93,11.94,11.93,11.93,5100.0
2009-11-16 10:55:00,11.94,11.96,11.93,11.96,24700.0,11.94,11.96,11.93,11.96,24700.0
2009-11-16 11:00:00,11.96,11.96,11.94,11.94,20900.0,11.96,11.96,11.94,11.94,20900.0
2009-11-16 11:05:00,11.94,11.95,11.94,11.94,15000.0,11.94,11.95,11.94,11.94,15000.0
2009-11-16 11:10:00,11.95,11.95,11.93,11.93,9200.0,11.95,11.95,11.93,11.93,9200.0
2009-11-16 11:15:00,11.94,11.94,11.93,11.94,15300.0,11.94,11.94,11.93,11.94,15300.0
2009-11-16 11:20:00,11.94,11.94,11.93,11.94,2300.0,11.94,11.94,11.93,11.94,2300.0
2009-11-16 11:25:00,11.93,11.94,11.91,11.91,25000.0,11.93,11.94,11.91,11.91,25000.0
2009-11-16 11:30:00,11.92,11.98,11.92,11.97,34500.0,11.92,11.98,11.92,11.97,34500.0
2009-11-16 11:35:00,11.96,11.97,11.94,11.94,14700.0,11.96,11.97,11.94,11.94,14700.0
2009-11-16 11:40:00,11.94,11.95,11.93,11.95,10000.0,11.94,11.95,11.93,11.95,10000.0
2009-11-16 11:45:00,11.95,11.96,11.93,11.94,14500.0,11.95,11.96,11.93,11.94,14500.0
2009-11-16 11:50:00,11.94,12.0,11.94,12.0,13600.0,11.94,12.0,11.94,12.0,13600.0
2009-11-16 11:55:00,11.99,12.01,11.99,12.01,28400.0,11.99,12.01,11.99,12.01,28400.0
2009-11-16 12:00:00,12.01,12.02,12.0,12.01,28200.0,12.01,12.02,12.0,12.01,28200.0
2009-11-16 12:05:00,12.01,12.02,12.0,12.0,11500.0,12.01,12.02,12.0,12.0,11500.0
2009-11-16 12:10:00,12.01,12.03,12.01,12.03,159500.0,12.01,12.03,12.01,12.03,159500.0
2009-11-16 12:15:00,12.03,12.05,12.02,12.04,39300.0,12.03,12.05,12.02,12.04,39300.0
2009-11-16 12:20:00,12.04,12.04,12.0,12.01,13300.0,12.04,12.04,12.0,12.01,13300.0
2009-11-16 12:25:00,12.01,12.02,12.0,12.01,20200.0,12.01,12.02,12.0,12.01,20200.0
2009-11-16 12:30:00,12.01,12.01,12.0,12.01,12900.0,12.01,12.01,12.0,12.01,12900.0
2009-11-16 12:35:00,12.01,12.01,11.99,12.0,39500.0,12.01,12.01,11.99,12.0,39500.0
2009-11-16 12:40:00,12.0,12.0,11.99,12.0,21900.0,12.0,12.0,11.99,12.0,21900.0
2009-11-16 12:45:00,11.99,12.0,11.99,12.0,11000.0,11.99,12.0,11.99,12.0,11000.0
2009-11-16 12:50:00,11.99,12.0,11.96,11.96,36700.0,11.99,12.0,11.96,11.96,36700.0
2009-11-16 12:55:00,11.96,11.96,11.94,11.95,38800.0,11.96,11.96,11.94,11.95,38800.0
2009-11-16 13:00:00,11.95,11.96,11.94,11.96,33700.0,11.95,11.96,11.94,11.96,33700.0
2009-11-16 13:05:00,11.96,11.96,11.94,11.94,20100.0,11.96,11.96,11.94,11.94,20100.0
2009-11-16 13:10:00,11.94,11.95,11.94,11.94,7500.0,11.94,11.95,11.94,11.94,7500.0
2009-11-16 13:15:00,11.94,11.95,11.93,11.94,14000.0,11.94,11.95,11.93,11.94,14000.0
2009-11-16 13:20:00,11.94,11.94,11.92,11.92,14600.0,11.94,11.94,11.92,11.92,14600.0
2009-11-16 13:25:00,11.92,11.93,11.9,11.9,42000.0,11.92,11.93,11.9,11.9,42000.0
2009-11-16 13:30:00,11.91,11.92,11.9,11.92,9500.0,11.91,11.92,11.9,11.92,9500.0
2009-11-16 13:35:00,11.91,11.92,11.91,11.91,4600.0,11.91,11.92,11.91,11.91,4600.0
2009-11-16 13:40:00,11.92,11.92,11.91,11.91,5000.0,11.92,11.92,11.91,11.91,5000.0
2009-11-16 13:45:00,11.92,11.92,11.91,11.91,5200.0,11.92,11.92,11.91,11.91,5200.0
2009-11-16 13:50:00,11.91,11.92,11.91,11.91,20700.0,11.91,11.92,11.91,11.91,20700.0
2009-11-16 13:55:00,11.91,11.92,11.91,11.91,25100.0,11.91,11.92,11.91,11.91,25100.0
2009-11-16 14:00:00,11.91,11.96,11.91,11.96,23800.0,11.91,11.96,11.91,11.96,23800.0
2009-11-16 14:05:00,11.95,11.96,11.94,11.94,5100.0,11.95,11.96,11.94,11.94,5100.0
2009-11-16 14:10:00,11.95,11.95,11.94,11.95,4100.0,11.95,11.95,11.94,11.95,4100.0
2009-11-16 14:15:00,11.94,11.95,11.94,11.94,5500.0,11.94,11.95,11.94,11.94,5500.0
2009-11-16 14:20:00,11.94,11.95,11.94,11.94,4100.0,11.94,11.95,11.94,11.94,4100.0
2009-11-16 14:25:00,11.95,11.95,11.94,11.95,6400.0,11.95,11.95,11.94,11.95,6400.0
2009-11-16 14:30:00,11.95,11.95,11.94,11.94,13500.0,11.95,11.95,11.94,11.94,13500.0
2009-11-16 14:35:00,11.95,11.95,11.94,11.95,5100.0,11.95,11.95,11.94,11.95,5100.0
2009-11-16 14:40:00,11.94,11.95,11.94,11.94,3900.0,11.94,11.95,11.94,11.94,3900.0
2009-11-16 14:45:00,11.95,11.95,11.94,11.94,7700.0,11.95,11.95,11.94,11.94,7700.0
2009-11-16 14:50:00,11.94,11.95,11.94,11.94,4300.0,11.94,11.95,11.94,11.94,4300.0
2009-11-16 14:55:00,11.94,11.95,11.93,11.94,38600.0,11.94,11.95,11.93,11.94,38600.0
2009-11-16 15:00:00,11.94,11.95,11.93,11.93,28000.0,11.94,11.95,11.93,11.93,28000.0
2009-11-16 15:05:00,11.93,11.94,11.9,11.9,23900.0,11.93,11.94,11.9,11.9,23900.0
2009-11-16 15:10:00,11.9,11.9,11.89,11.89,12700.0,11.9,11.9,11.89,11.89,12700.0
2009-11-16 15:15:00,11.89,11.9,11.86,11.88,18800.0,11.89,11.9,11.86,11.88,18800.0
2009-11-16 15:20:00,11.87,11.9,11.86,11.88,30800.0,11.87,11.9,11.86,11.88,30800.0
2009-11-16 15:25:00,11.88,11.89,11.88,11.89,12700.0,11.88,11.89,11.88,11.89,12700.0
2009-11-16 15:30:00,11.88,11.9,11.87,11.88,64300.0,11.88,11.9,11.87,11.88,64300.0
2009-11-16 15:35:00,11.88,11.9,11.84,11.84,153100.0,11.88,11.9,11.84,11.84,153100.0
2009-11-16 15:40:00,11.85,11.85,11.82,11.83,62300.0,11.85,11.85,11.82,11.83,62300.0
2009-11-16 15:45:00,11.82,11.83,11.81,11.81,54700.0,11.82,11.83,11.81,11.81,54700.0
2009-11-16 15:50:00,11.81,11.85,11.81,11.85,60700.0,11.81,11.85,11.81,11.85,60700.0
2009-11-16 15:55:00,11.84,11.88,11.84,11.85,149200.0,11.84,11.88,11.84,11.85,149200.0
2009-11-17 09:30:00,11.9,11.92,11.8,11.83,21500.0,11.9,11.92,11.8,11.83,21500.0
2009-11-17 09:35:00,11.8,11.83,11.8,11.8,2800.0,11.8,11.83,11.8,11.8,2800.0
2009-11-17 09:40:00,11.81,11.88,11.8,11.88,7600.0,11.81,11.88,11.8,11.88,7600.0
2009-11-17 09:45:00,11.89,11.91,11.89,11.9,4000.0,11.89,11.91,11.89,11.9,4000.0
2009-11-17 09:50:00,11.9,11.94,11.89,11.9,11000.0,11.9,11.94,11.89,11.9,11000.0
2009-11-17 09:55:00,11.9,11.91,11.88,11.88,5000.0,11.9,11.91,11.88,11.88,5000.0
2009-11-17 10:00:00,11.88,11.88,11.82,11.82,4000.0,11.88,11.88,11.82,11.82,4000.0
2009-11-17 10:05:00,11.83,11.84,11.81,11.82,7800.0,11.83,11.84,11.81,11.82,7800.0
2009-11-17 10:10:00,11.83,11.84,11.83,11.84,4700.0,11.83,11.84,11.83,11.84,4700.0
2009-11-17 10:15:00,11.84,11.85,11.83,11.83,10900.0,11.84,11.85,11.83,11.83,10900.0
2009-11-17 10:20:00,11.83,11.85,11.83,11.85,4900.0,11.83,11.85,11.83,11.85,4900.0
2009-11-17 10:25:00,11.84,11.84,11.83,11.83,5900.0,11.84,11.84,11.83,11.83,5900.0
2009-11-17 10:30:00,11.82,11.82,11.79,11.8,17200.0,11.82,11.82,11.79,11.8,17200.0
2009-11-17 10:35:00,11.8,11.81,11.8,11.81,7200.0,11.8,11.81,11.8,11.81,7200.0
2009-11-17 10:40:00,11.79,11.8,11.77,11.77,3600.0,11.79,11.8,11.77,11.77,3600.0
2009-11-17 10:45:00,11.76,11.77,11.75,11.76,4100.0,11.76,11.77,11.75,11.76,4100.0
2009-11-17 10:50:00,11.75,11.77,11.75,11.77,4400.0,11.75,11.77,11.75,11.77,4400.0
2009-11-17 10:55:00,11.76,11.77,11.76,11.77,1000.0,11.76,11.77,11.76,11.77,1000.0
2009-11-17 11:00:00,11.77,11.78,11.76,11.78,6900.0,11.77,11.78,11.76,11.78,6900.0
2009-11-17 11:05:00,11.78,11.79,11.78,11.79,13200.0,11.78,11.79,11.78,11.79,13200.0
2009-11-17 11:10:00,11.79,11.81,11.78,11.8,7500.0,11.79,11.81,11.78,11.8,7500.0
2009-11-17 11:15:00,11.79,11.8,11.78,11.79,9700.0,11.79,11.8,11.78,11.79,9700.0
2009-11-17 11:20:00,11.79,11.85,11.79,11.85,5800.0,11.79,11.85,11.79,11.85,5800.0
2009-11-17 11:25:00,11.85,11.89,11.85,11.89,3100.0,11.85,11.89,11.85,11.89,3100.0
2009-11-17 11:30:00,11.89,11.89,11.88,11.88,3000.0,11.89,11.89,11.88,11.88,3000.0
2009-11-17 11:35:00,11.88,11.9,11.88,11.9,4400.0,11.88,11.9,11.88,11.9,4400.0
2009-11-17 11:40:00,11.91,11.91,11.9,11.9,4300.0,11.91,11.91,11.9,11.9,4300.0
2009-11-17 11:45:00,11.91,11.91,11.9,11.9,2500.0,11.91,11.91,11.9,11.9,2500.0
2009-11-17 11:50:00,11.91,11.93,11.9,11.93,5900.0,11.91,11.93,11.9,11.93,5900.0
2009-11-17 11:55:00,11.93,11.93,11.92,11.92,2100.0,11.93,11.93,11.92,11.92,2100.0
2009-11-17 12:00:00,11.93,11.93,11.92,11.93,2000.0,11.93,11.93,11.92,11.93,2000.0
2009-11-17 12:05:00,11.93,11.95,11.92,11.95,5600.0,11.93,11.95,11.92,11.95,5600.0
2009-11-17 12:10:00,11.95,11.95,11.94,11.94,4600.0,11.95,11.95,11.94,11.94,4600.0
2009-11-17 12:15:00,11.94,11.95,11.94,11.95,1300.0,11.94,11.95,11.94,11.95,1300.0
2009-11-17 12:20:00,11.94,11.95,11.93,11.95,11700.0,11.94,11.95,11.93,11.95,11700.0
2009-11-17 12:25:00,11.95,11.95,11.94,11.94,400.0,11.95,11.95,11.94,11.94,400.0
2009-11-17 12:30:00,11.95,11.95,11.91,11.93,20900.0,11.95,11.95,11.91,11.93,20900.0
2009-11-17 12:35:00,11.93,11.93,11.92,11.93,2400.0,11.93,11.93,11.92,11.93,2400.0
2009-11-17 12:40:00,11.92,11.93,11.89,11.9,13500.0,11.92,11.93,11.89,11.9,13500.0
2009-11-17 12:45:00,11.9,11.95,11.9,11.95,22000.0,11.9,11.95,11.9,11.95,22000.0
2009-11-17 12:50:00,11.95,11.96,11.95,11.95,6300.0,11.95,11.96,11.95,11.95,6300.0
2009-11-17 12:55:00,11.96,11.96,11.95,11.96,5000.0,11.96,11.96,11.95,11.96,5000.0
2009-11-17 13:00:00,11.95,11.96,11.91,11.91,81200.0,11.95,11.96,11.91,11.91,81200.0
2009-11-17 13:05:00,11.9,11.9,11.86,11.87,12100.0,11.9,11.9,11.86,11.87,12100.0
2009-11-17 13:10:00,11.86,11.9,11.85,11.89,8200.0,11.86,11.9,11.85,11.89,8200.0
2009-11-17 13:15:00,11.9,11.92,11.89,11.92,2400.0,11.9,11.92,11.89,11.92,2400.0
2009-11-17 13:20:00,11.93,11.93,11.92,11.92,5200.0,11.93,11.93,11.92,11.92,5200.0
2009-11-17 13:25:00,11.92,11.94,11.92,11.94,3700.0,11.92,11.94,11.92,11.94,3700.0
2009-11-17 13:30:00,11.94,11.94,11.93,11.94,25900.0,11.94,11.94,11.93,11.94,25900.0
2009-11-17 13:35:00,11.94,11.95,11.93,11.94,4400.0,11.94,11.95,11.93,11.94,4400.0
2009-11-17 13:40:00,11.95,11.96,11.94,11.96,8300.0,11.95,11.96,11.94,11.96,8300.0
2009-11-17 13:45:00,11.96,11.96,11.94,11.94,2800.0,11.96,11.96,11.94,11.94,2800.0
2009-11-17 13:50:00,11.94,11.95,11.94,11.95,7400.0,11.94,11.95,11.94,11.95,7400.0
2009-11-17 13:55:00,11.94,11.95,11.94,11.94,2400.0,11.94,11.95,11.94,11.94,2400.0
2009-11-17 14:00:00,11.94,11.95,11.94,11.94,15600.0,11.94,11.95,11.94,11.94,15600.0
2009-11-17 14:05:00,11.94,11.95,11.94,11.94,9000.0,11.94,11.95,11.94,11.94,9000.0
2009-11-17 14:10:00,11.94,11.95,11.94,11.94,2500.0,11.94,11.95,11.94,11.94,2500.0
2009-11-17 14:15:00,11.94,11.95,11.94,11.95,3500.0,11.94,11.95,11.94,11.95,3500.0
2009-11-17 14:20:00,11.95,11.95,11.94,11.94,8500.0,11.95,11.95,11.94,11.94,8500.0
2009-11-17 14:25:00,11.94,11.95,11.94,11.94,10700.0,11.94,11.95,11.94,11.94,10700.0
2009-11-17 14:30:00,11.95,11.95,11.94,11.94,3300.0,11.95,11.95,11.94,11.94,3300.0
2009-11-17 14:35:00,11.95,11.95,11.94,11.94,12600.0,11.95,11.95,11.94,11.94,12600.0
2009-11-17 14:40:00,11.95,11.95,11.94,11.95,3100.0,11.95,11.95,11.94,11.95,3100.0
2009-11-17 14:45:00,11.94,11.95,11.94,11.95,10700.0,11.94,11.95,11.94,11.95,10700.0
2009-11-17 14:50:00,11.95,11.95,11.93,11.94,12300.0,11.95,11.95,11.93,11.94,12300.0
2009-11-17 14:55:00,11.93,11.95,11.93,11.95,5100.0,11.93,11.95,11.93,11.95,5100.0
2009-11-17 15:00:00,11.94,11.95,11.93,11.94,12100.0,11.94,11.95,11.93,11.94,12100.0
2009-11-17 15:05:00,11.94,11.95,11.93,11.94,14500.0,11.94,11.95,11.93,11.94,14500.0
2009-11-17 15:10:00,11.94,11.95,11.92,11.92,29600.0,11.94,11.95,11.92,11.92,29600.0
2009-11-17 15:15:00,11.93,11.93,11.89,11.89,36600.0,11.93,11.93,11.89,11.89,36600.0
2009-11-17 15:20:00,11.89,11.91,11.89,11.9,30000.0,11.89,11.91,11.89,11.9,30000.0
2009-11-17 15:25:00,11.89,11.9,11.88,11.89,46700.0,11.89,11.9,11.88,11.89,46700.0
2009-11-17 15:30:00,11.89,11.9,11.89,11.9,36900.0,11.89,11.9,11.89,11.9,36900.0
2009-11-17 15:35:00,11.9,11.91,11.89,11.9,27500.0,11.9,11.91,11.89,11.9,27500.0
2009-11-17 15:40:00,11.91,11.92,11.9,11.92,44100.0,11.91,11.92,11.9,11.92,44100.0
2009-11-17 15:45:00,11.92,11.98,11.91,11.98,97000.0,11.92,11.98,11.91,11.98,97000.0
2009-11-17 15:50:00,11.98,11.99,11.95,11.95,47800.0,11.98,11.99,11.95,11.95,47800.0
2009-11-17 15:55:00,11.95,11.97,11.95,11.97,112900.0,11.95,11.97,11.95,11.97,112900.0
2009-11-18 09:30:00,11.94,11.95,11.82,11.86,12400.0,11.94,11.95,11.82,11.86,12400.0
2009-11-18 09:35:00,11.86,11.86,11.82,11.86,5100.0,11.86,11.86,11.82,11.86,5100.0
2009-11-18 09:40:00,11.85,11.87,11.82,11.87,25200.0,11.85,11.87,11.82,11.87,25200.0
2009-11-18 09:45:00,11.86,11.87,11.85,11.85,14500.0,11.86,11.87,11.85,11.85,14500.0
2009-11-18 09:50:00,11.85,11.85,11.82,11.82,14900.0,11.85,11.85,11.82,11.82,14900.0
2009-11-18 09:55:00,11.83,11.84,11.8,11.81,10400.0,11.83,11.84,11.8,11.81,10400.0
2009-11-18 10:00:00,11.81,11.81,11.75,11.76,20400.0,11.81,11.81,11.75,11.76,20400.0
2009-11-18 10:05:00,11.75,11.76,11.71,11.71,31700.0,11.75,11.76,11.71,11.71,31700.0
2009-11-18 10:10:00,11.72,11.72,11.65,11.65,38500.0,11.72,11.72,11.65,11.65,38500.0
2009-11-18 10:15:00,11.65,11.66,11.65,11.65,33900.0,11.65,11.66,11.65,11.65,33900.0
2009-11-18 10:20:00,11.65,11.7,11.64,11.69,41200.0,11.65,11.7,11.64,11.69,41200.0
2009-11-18 10:25:00,11.7,11.74,11.7,11.73,11000.0,11.7,11.74,11.7,11.73,11000.0
2009-11-18 10:30:00,11.74,11.78,11.74,11.78,6400.0,11.74,11.78,11.74,11.78,6400.0
2009-11-18 10:35:00,11.78,11.8,11.78,11.8,3800.0,11.78,11.8,11.78,11.8,3800.0
2009-11-18 10:40:00,11.8,11.8,11.79,11.8,9600.0,11.8,11.8,11.79,11.8,9600.0
2009-11-18 10:45:00,11.8,11.8,11.75,11.75,12100.0,11.8,11.8,11.75,11.75,12100.0
2009-11-18 10:50:00,11.75,11.76,11.74,11.76,19800.0,11.75,11.76,11.74,11.76,19800.0
2009-11-18 10:55:00,11.77,11.8,11.75,11.8,11000.0,11.77,11.8,11.75,11.8,11000.0
2009-11-18 11:00:00,11.79,11.84,11.79,11.84,8000.0,11.79,11.84,11.79,11.84,8000.0
2009-11-18 11:05:00,11.85,11.85,11.8,11.8,6700.0,11.85,11.85,11.8,11.8,6700.0
2009-11-18 11:10:00,11.8,11.8,11.74,11.78,10400.0,11.8,11.8,11.74,11.78,10400.0
2009-11-18 11:15:00,11.77,11.79,11.77,11.79,4600.0,11.77,11.79,11.77,11.79,4600.0
2009-11-18 11:20:00,11.79,11.79,11.78,11.78,3000.0,11.79,11.79,11.78,11.78,3000.0
2009-11-18 11:25:00,11.78,11.79,11.77,11.78,3900.0,11.78,11.79,11.77,11.78,3900.0
2009-11-18 11:30:00,11.77,11.77,11.72,11.73,19900.0,11.77,11.77,11.72,11.73,19900.0
2009-11-18 11:35:00,11.73,11.73,11.71,11.73,83700.0,11.73,11.73,11.71,11.73,83700.0
2009-11-18 11:40:00,11.72,11.74,11.72,11.74,5400.0,11.72,11.74,11.72,11.74,5400.0
2009-11-18 11:45:00,11.74,11.76,11.74,11.74,3600.0,11.74,11.76,11.74,11.74,3600.0
2009-11-18 11:50:00,11.74,11.75,11.74,11.75,1900.0,11.74,11.75,11.74,11.75,1900.0
2009-11-18 11:55:00,11.74,11.75,11.73,11.74,4600.0,11.74,11.75,11.73,11.74,4600.0
2009-11-18 12:00:00,11.74,11.75,11.73,11.74,5800.0,11.74,11.75,11.73,11.74,5800.0
2009-11-18 12:05:00,11.74,11.76,11.74,11.76,2300.0,11.74,11.76,11.74,11.76,2300.0
2009-11-18 12:10:00,11.76,11.76,11.75,11.75,1800.0,11.76,11.76,11.75,11.75,1800.0
2009-11-18 12:15:00,11.76,11.76,11.75,11.75,2200.0,11.76,11.76,11.75,11.75,2200.0
2009-11-18 12:20:00,11.76,11.76,11.75,11.76,3100.0,11.76,11.76,11.75,11.76,3100.0
2009-11-18 12:25:00,11.76,11.76,11.75,11.75,2200.0,11.76,11.76,11.75,11.75,2200.0
2009-11-18 12:30:00,11.76,11.76,11.75,11.75,3100.0,11.76,11.76,11.75,11.75,3100.0
2009-11-18 12:35:00,11.76,11.76,11.75,11.76,2300.0,11.76,11.76,11.75,11.76,2300.0
2009-11-18 12:40:00,11.76,11.76,11.75,11.75,6600.0,11.76,11.76,11.75,11.75,6600.0
2009-11-18 12:45:00,11.76,11.76,11.75,11.76,2500.0,11.76,11.76,11.75,11.76,2500.0
2009-11-18 12:50:00,11.75,11.76,11.75,11.75,3100.0,11.75,11.76,11.75,11.75,3100.0
2009-11-18 12:55:00,11.75,11.76,11.7,11.71,19700.0,11.75,11.76,11.7,11.71,19700.0
2009-11-18 13:00:00,11.71,11.71,11.7,11.7,8000.0,11.71,11.71,11.7,11.7,8000.0
2009-11-18 13:05:00,11.7,11.7,11.69,11.69,7300.0,11.7,11.7,11.69,11.69,7300.0
2009-11-18 13:10:00,11.7,11.7,11.68,11.68,3600.0,11.7,11.7,11.68,11.68,3600.0
2009-11-18 13:15:00,11.69,11.69,11.66,11.67,6800.0,11.69,11.69,11.66,11.67,6800.0
2009-11-18 13:20:00,11.66,11.67,11.64,11.64,24800.0,11.66,11.67,11.64,11.64,24800.0
2009-11-18 13:25:00,11.64,11.64,11.57,11.58,67200.0,11.64,11.64,11.57,11.58,67200.0
2009-11-18 13:30:00,11.58,11.61,11.58,11.59,19400.0,11.58,11.61,11.58,11.59,19400.0
2009-11-18 13:35:00,11.59,11.6,11.56,11.57,17700.0,11.59,11.6,11.56,11.57,17700.0
2009-11-18 13:40:00,11.56,11.6,11.56,11.6,6300.0,11.56,11.6,11.56,11.6,6300.0
2009-11-18 13:45:00,11.6,11.6,11.59,11.6,2300.0,11.6,11.6,11.59,11.6,2300.0
2009-11-18 13:50:00,11.6,11.62,11.6,11.61,14800.0,11.6,11.62,11.6,11.61,14800.0
2009-11-18 13:55:00,11.62,11.64,11.62,11.64,3200.0,11.62,11.64,11.62,11.64,3200.0
2009-11-18 14:00:00,11.63,11.64,11.63,11.63,4100.0,11.63,11.64,11.63,11.63,4100.0
2009-11-18 14:05:00,11.63,11.65,11.63,11.64,3300.0,11.63,11.65,11.63,11.64,3300.0
2009-11-18 14:10:00,11.65,11.67,11.65,11.67,5000.0,11.65,11.67,11.65,11.67,5000.0
2009-11-18 14:15:00,11.67,11.67,11.66,11.67,1900.0,11.67,11.67,11.66,11.67,1900.0
2009-11-18 14:20:00,11.67,11.67,11.66,11.67,5600.0,11.67,11.67,11.66,11.67,5600.0
2009-11-18 14:25:00,11.67,11.67,11.66,11.67,2800.0,11.67,11.67,11.66,11.67,2800.0
2009-11-18 14:30:00,11.67,11.67,11.66,11.66,2500.0,11.67,11.67,11.66,11.66,2500.0
2009-11-18 14:35:00,11.66,11.69,11.66,11.68,11300.0,11.66,11.69,11.66,11.68,11300.0
2009-11-18 14:40:00,11.69,11.69,11.68,11.68,2900.0,11.69,11.69,11.68,11.68,2900.0
2009-11-18 14:45:00,11.69,11.69,11.68,11.68,5000.0,11.69,11.69,11.68,11.68,5000.0
2009-11-18 14:50:00,11.68,11.69,11.67,11.67,9600.0,11.68,11.69,11.67,11.67,9600.0
2009-11-18 14:55:00,11.67,11.67,11.63,11.64,23600.0,11.67,11.67,11.63,11.64,23600.0
2009-11-18 15:00:00,11.64,11.64,11.63,11.64,2800.0,11.64,11.64,11.63,11.64,2800.0
2009-11-18 15:05:00,11.63,11.64,11.61,11.62,24500.0,11.63,11.64,11.61,11.62,24500.0
2009-11-18 15:10:00,11.61,11.62,11.61,11.62,13700.0,11.61,11.62,11.61,11.62,13700.0
2009-11-18 15:15:00,11.61,11.62,11.61,11.61,12800.0,11.61,11.62,11.61,11.61,12800.0
2009-11-18 15:20:00,11.61,11.63,11.61,11.61,62000.0,11.61,11.63,11.61,11.61,62000.0
2009-11-18 15:25:00,11.61,11.62,11.6,11.61,25600.0,11.61,11.62,11.6,11.61,25600.0
2009-11-18 15:30:00,11.6,11.61,11.6,11.6,7100.0,11.6,11.61,11.6,11.6,7100.0
2009-11-18 15:35:00,11.61,11.64,11.6,11.64,18200.0,11.61,11.64,11.6,11.64,18200.0
2009-11-18 15:40:00,11.64,11.65,11.63,11.64,13500.0,11.64,11.65,11.63,11.64,13500.0
2009-11-18 15:45:00,11.65,11.65,11.63,11.65,48600.0,11.65,11.65,11.63,11.65,48600.0
2009-11-18 15:50:00,11.64,11.68,11.64,11.67,58700.0,11.64,11.68,11.64,11.67,58700.0
2009-11-18 15:55:00,11.68,11.69,11.64,11.69,141100.0,11.68,11.69,11.64,11.69,141100.0
2009-11-19 09:30:00,11.56,11.57,11.54,11.56,5200.0,11.56,11.57,11.54,11.56,5200.0
2009-11-19 09:35:00,11.55,11.56,11.38,11.4,22700.0,11.55,11.56,11.38,11.4,22700.0
2009-11-19 09:40:00,11.39,11.4,11.32,11.34,18700.0,11.39,11.4,11.32,11.34,18700.0
2009-11-19 09:45:00,11.34,11.4,11.32,11.4,27700.0,11.34,11.4,11.32,11.4,27700.0
2009-11-19 09:50:00,11.39,11.4,11.35,11.35,21800.0,11.39,11.4,11.35,11.35,21800.0
2009-11-19 09:55:00,11.36,11.4,11.36,11.36,10700.0,11.36,11.4,11.36,11.36,10700.0
2009-11-19 10:00:00,11.37,11.38,11.33,11.33,14800.0,11.37,11.38,11.33,11.33,14800.0
2009-11-19 10:05:00,11.34,11.34,11.27,11.3,54900.0,11.34,11.34,11.27,11.3,54900.0
2009-11-19 10:10:00,11.3,11.3,11.27,11.27,45000.0,11.3,11.3,11.27,11.27,45000.0
2009-11-19 10:15:00,11.27,11.27,11.23,11.24,19300.0,11.27,11.27,11.23,11.24,19300.0
2009-11-19 10:20:00,11.24,11.27,11.23,11.25,11800.0,11.24,11.27,11.23,11.25,11800.0
2009-11-19 10:25:00,11.25,11.28,11.25,11.25,12100.0,11.25,11.28,11.25,11.25,12100.0
2009-11-19 10:30:00,11.25,11.26,11.2,11.23,26000.0,11.25,11.26,11.2,11.23,26000.0
2009-11-19 10:35:00,11.24,11.26,11.23,11.26,33000.0,11.24,11.26,11.23,11.26,33000.0
2009-11-19 10:40:00,11.25,11.26,11.25,11.26,28900.0,11.25,11.26,11.25,11.26,28900.0
2009-11-19 10:45:00,11.26,11.27,11.25,11.26,37100.0,11.26,11.27,11.25,11.26,37100.0
2009-11-19 10:50:00,11.26,11.27,11.25,11.27,19800.0,11.26,11.27,11.25,11.27,19800.0
2009-11-19 10:55:00,11.26,11.27,11.23,11.25,45300.0,11.26,11.27,11.23,11.25,45300.0
2009-11-19 11:00:00,11.25,11.26,11.24,11.25,18600.0,11.25,11.26,11.24,11.25,18600.0
2009-11-19 11:05:00,11.26,11.26,11.23,11.25,17400.0,11.26,11.26,11.23,11.25,17400.0
2009-11-19 11:10:00,11.26,11.26,11.24,11.25,14200.0,11.26,11.26,11.24,11.25,14200.0
2009-11-19 11:15:00,11.26,11.27,11.26,11.27,2900.0,11.26,11.27,11.26,11.27,2900.0
2009-11-19 11:20:00,11.26,11.29,11.26,11.28,14400.0,11.26,11.29,11.26,11.28,14400.0
2009-11-19 11:25:00,11.29,11.29,11.28,11.29,3500.0,11.29,11.29,11.28,11.29,3500.0
2009-11-19 11:30:00,11.29,11.29,11.28,11.28,2500.0,11.29,11.29,11.28,11.28,2500.0
2009-11-19 11:35:00,11.29,11.3,11.28,11.29,13800.0,11.29,11.3,11.28,11.29,13800.0
2009-11-19 11:40:00,11.29,11.3,11.29,11.29,4900.0,11.29,11.3,11.29,11.29,4900.0
2009-11-19 11:45:00,11.29,11.29,11.24,11.25,12000.0,11.29,11.29,11.24,11.25,12000.0
2009-11-19 11:50:00,11.26,11.26,11.24,11.24,5800.0,11.26,11.26,11.24,11.24,5800.0
2009-11-19 11:55:00,11.24,11.26,11.24,11.25,5600.0,11.24,11.26,11.24,11.25,5600.0
2009-11-19 12:00:00,11.26,11.26,11.25,11.25,3600.0,11.26,11.26,11.25,11.25,3600.0
2009-11-19 12:05:00,11.26,11.26,11.25,11.26,2800.0,11.26,11.26,11.25,11.26,2800.0
2009-11-19 12:10:00,11.25,11.26,11.25,11.26,2000.0,11.25,11.26,11.25,11.26,2000.0
2009-11-19 12:15:00,11.26,11.26,11.25,11.25,2100.0,11.26,11.26,11.25,11.25,2100.0
2009-11-19 12:20:00,11.26,11.28,11.25,11.27,21200.0,11.26,11.28,11.25,11.27,21200.0
2009-11-19 12:25:00,11.28,11.28,11.24,11.25,12700.0,11.28,11.28,11.24,11.25,12700.0
2009-11-19 12:30:00,11.26,11.29,11.25,11.29,7400.0,11.26,11.29,11.25,11.29,7400.0
2009-11-19 12:35:00,11.28,11.29,11.28,11.29,4800.0,11.28,11.29,11.28,11.29,4800.0
2009-11-19 12:40:00,11.29,11.29,11.28,11.29,7600.0,11.29,11.29,11.28,11.29,7600.0
2009-11-19 12:45:00,11.28,11.29,11.28,11.28,4900.0,11.28,11.29,11.28,11.28,4900.0
2009-11-19 12:50:00,11.29,11.29,11.24,11.25,10600.0,11.29,11.29,11.24,11.25,10600.0
2009-11-19 12:55:00,11.25,11.26,11.24,11.26,7600.0,11.25,11.26,11.24,11.26,7600.0
2009-11-19 13:00:00,11.26,11.26,11.25,11.25,1800.0,11.26,11.26,11.25,11.25,1800.0
2009-11-19 13:05:00,11.25,11.26,11.24,11.25,11100.0,11.25,11.26,11.24,11.25,11100.0
2009-11-19 13:10:00,11.25,11.26,11.24,11.25,19000.0,11.25,11.26,11.24,11.25,19000.0
2009-11-19 13:15:00,11.25,11.26,11.24,11.25,14100.0,11.25,11.26,11.24,11.25,14100.0
2009-11-19 13:20:00,11.25,11.26,11.24,11.25,13600.0,11.25,11.26,11.24,11.25,13600.0
2009-11-19 13:25:00,11.26,11.26,11.25,11.25,3400.0,11.26,11.26,11.25,11.25,3400.0
2009-11-19 13:30:00,11.25,11.26,11.25,11.26,5700.0,11.25,11.26,11.25,11.26,5700.0
2009-11-19 13:35:00,11.26,11.28,11.25,11.27,5700.0,11.26,11.28,11.25,11.27,5700.0
2009-11-19 13:40:00,11.27,11.28,11.27,11.28,5800.0,11.27,11.28,11.27,11.28,5800.0
2009-11-19 13:45:00,11.27,11.28,11.27,11.28,3800.0,11.27,11.28,11.27,11.28,3800.0
2009-11-19 13:50:00,11.28,11.28,11.27,11.27,4300.0,11.28,11.28,11.27,11.27,4300.0
2009-11-19 13:55:00,11.28,11.29,11.27,11.29,13700.0,11.28,11.29,11.27,11.29,13700.0
2009-11-19 14:00:00,11.29,11.29,11.28,11.29,8900.0,11.29,11.29,11.28,11.29,8900.0
2009-11-19 14:05:00,11.28,11.3,11.28,11.3,30400.0,11.28,11.3,11.28,11.3,30400.0
2009-11-19 14:10:00,11.3,11.3,11.28,11.3,18000.0,11.3,11.3,11.28,11.3,18000.0
2009-11-19 14:15:00,11.3,11.3,11.29,11.3,24400.0,11.3,11.3,11.29,11.3,24400.0
2009-11-19 14:20:00,11.29,11.31,11.29,11.3,21000.0,11.29,11.31,11.29,11.3,21000.0
2009-11-19 14:25:00,11.3,11.3,11.27,11.28,8600.0,11.3,11.3,11.27,11.28,8600.0
2009-11-19 14:30:00,11.27,11.28,11.27,11.28,4600.0,11.27,11.28,11.27,11.28,4600.0
2009-11-19 14:35:00,11.27,11.28,11.27,11.28,4000.0,11.27,11.28,11.27,11.28,4000.0
2009-11-19 14:40:00,11.28,11.29,11.27,11.29,7400.0,11.28,11.29,11.27,11.29,7400.0
2009-11-19 14:45:00,11.28,11.29,11.28,11.29,62000.0,11.28,11.29,11.28,11.29,62000.0
2009-11-19 14:50:00,11.29,11.31,11.28,11.3,16000.0,11.29,11.31,11.28,11.3,16000.0
2009-11-19 14:55:00,11.29,11.32,11.29,11.32,10800.0,11.29,11.32,11.29,11.32,10800.0
2009-11-19 15:00:00,11.32,11.33,11.3,11.3,16700.0,11.32,11.33,11.3,11.3,16700.0
2009-11-19 15:05:00,11.3,11.32,11.3,11.31,12500.0,11.3,11.32,11.3,11.31,12500.0
2009-11-19 15:10:00,11.31,11.32,11.31,11.31,7400.0,11.31,11.32,11.31,11.31,7400.0
2009-11-19 15:15:00,11.32,11.32,11.29,11.3,26700.0,11.32,11.32,11.29,11.3,26700.0
2009-11-19 15:20:00,11.3,11.3,11.28,11.28,9600.0,11.3,11.3,11.28,11.28,9600.0
2009-11-19 15:25:00,11.28,11.29,11.28,11.29,9000.0,11.28,11.29,11.28,11.29,9000.0
2009-11-19 15:30:00,11.29,11.34,11.28,11.33,31700.0,11.29,11.34,11.28,11.33,31700.0
2009-11-19 15:35:00,11.34,11.34,11.27,11.27,125800.0,11.34,11.34,11.27,11.27,125800.0
2009-11-19 15:40:00,11.27,11.3,11.26,11.26,43700.0,11.27,11.3,11.26,11.26,43700.0
2009-11-19 15:45:00,11.26,11.3,11.25,11.3,58400.0,11.26,11.3,11.25,11.3,58400.0
2009-11-19 15:50:00,11.3,11.3,11.27,11.27,54200.0,11.3,11.3,11.27,11.27,54200.0
2009-11-19 15:55:00,11.27,11.29,11.26,11.28,57800.0,11.27,11.29,11.26,11.28,57800.0
2009-11-20 09:30:00,11.16,11.34,11.1,11.11,74700.0,11.16,11.34,11.1,11.11,74700.0
2009-11-20 09:35:00,11.12,11.2,11.09,11.2,5200.0,11.12,11.2,11.09,11.2,5200.0
2009-11-20 09:40:00,11.2,11.22,11.2,11.22,4700.0,11.2,11.22,11.2,11.22,4700.0
2009-11-20 09:45:00,11.21,11.23,11.19,11.19,9900.0,11.21,11.23,11.19,11.19,9900.0
2009-11-20 09:50:00,11.18,11.18,11.13,11.14,9900.0,11.18,11.18,11.13,11.14,9900.0
2009-11-20 09:55:00,11.14,11.16,11.14,11.16,6800.0,11.14,11.16,11.14,11.16,6800.0
2009-11-20 10:00:00,11.16,11.16,11.13,11.16,7800.0,11.16,11.16,11.13,11.16,7800.0
2009-11-20 10:05:00,11.16,11.16,11.12,11.14,5400.0,11.16,11.16,11.12,11.14,5400.0
2009-11-20 10:10:00,11.14,11.2,11.13,11.2,9400.0,11.14,11.2,11.13,11.2,9400.0
2009-11-20 10:15:00,11.2,11.24,11.2,11.24,11700.0,11.2,11.24,11.2,11.24,11700.0
2009-11-20 10:20:00,11.24,11.25,11.21,11.22,26500.0,11.24,11.25,11.21,11.22,26500.0
2009-11-20 10:25:00,11.21,11.26,11.21,11.25,6600.0,11.21,11.26,11.21,11.25,6600.0
2009-11-20 10:30:00,11.25,11.28,11.24,11.27,20800.0,11.25,11.28,11.24,11.27,20800.0
2009-11-20 10:35:00,11.27,11.27,11.26,11.27,4000.0,11.27,11.27,11.26,11.27,4000.0
2009-11-20 10:40:00,11.27,11.27,11.26,11.26,1300.0,11.27,11.27,11.26,11.26,1300.0
2009-11-20 10:45:00,11.27,11.28,11.26,11.27,10700.0,11.27,11.28,11.26,11.27,10700.0
2009-11-20 10:50:00,11.27,11.27,11.26,11.26,3300.0,11.27,11.27,11.26,11.26,3300.0
2009-11-20 10:55:00,11.27,11.27,11.25,11.25,2800.0,11.27,11.27,11.25,11.25,2800.0
2009-11-20 11:00:00,11.25,11.26,11.24,11.25,8600.0,11.25,11.26,11.24,11.25,8600.0
2009-11-20 11:05:00,11.24,11.24,11.22,11.22,4600.0,11.24,11.24,11.22,11.22,4600.0
2009-11-20 11:10:00,11.21,11.21,11.16,11.17,11100.0,11.21,11.21,11.16,11.17,11100.0
2009-11-20 11:15:00,11.16,11.16,11.11,11.14,15000.0,11.16,11.16,11.11,11.14,15000.0
2009-11-20 11:20:00,11.13,11.14,11.13,11.14,5100.0,11.13,11.14,11.13,11.14,5100.0
2009-11-20 11:25:00,11.14,11.14,11.13,11.13,3100.0,11.14,11.14,11.13,11.13,3100.0
2009-11-20 11:30:00,11.14,11.16,11.14,11.14,9200.0,11.14,11.16,11.14,11.14,9200.0
2009-11-20 11:35:00,11.15,11.17,11.14,11.17,7000.0,11.15,11.17,11.14,11.17,7000.0
2009-11-20 11:40:00,11.16,11.17,11.16,11.17,2200.0,11.16,11.17,11.16,11.17,2200.0
2009-11-20 11:45:00,11.16,11.17,11.16,11.16,2600.0,11.16,11.17,11.16,11.16,2600.0
2009-11-20 11:50:00,11.17,11.17,11.15,11.15,4000.0,11.17,11.17,11.15,11.15,4000.0
2009-11-20 11:55:00,11.15,11.16,11.14,11.14,4400.0,11.15,11.16,11.14,11.14,4400.0
2009-11-20 12:00:00,11.14,11.15,11.13,11.13,4200.0,11.14,11.15,11.13,11.13,4200.0
2009-11-20 12:05:00,11.12,11.12,11.11,11.12,4700.0,11.12,11.12,11.11,11.12,4700.0
2009-11-20 12:10:00,11.12,11.15,11.1,11.11,28100.0,11.12,11.15,11.1,11.11,28100.0
2009-11-20 12:15:00,11.11,11.13,11.1,11.11,10400.0,11.11,11.13,11.1,11.11,10400.0
2009-11-20 12:20:00,11.12,11.12,11.1,11.1,5800.0,11.12,11.12,11.1,11.1,5800.0
2009-11-20 12:25:00,11.11,11.12,11.11,11.11,5400.0,11.11,11.12,11.11,11.11,5400.0
2009-11-20 12:30:00,11.11,11.12,11.11,11.11,2500.0,11.11,11.12,11.11,11.11,2500.0
2009-11-20 12:35:00,11.11,11.12,11.11,11.11,3800.0,11.11,11.12,11.11,11.11,3800.0
2009-11-20 12:40:00,11.11,11.12,11.1,11.11,3100.0,11.11,11.12,11.1,11.11,3100.0
2009-11-20 12:45:00,11.1,11.11,11.1,11.1,3500.0,11.1,11.11,11.1,11.1,3500.0
2009-11-20 12:50:00,11.1,11.11,11.09,11.09,5000.0,11.1,11.11,11.09,11.09,5000.0
2009-11-20 12:55:00,11.09,11.09,11.08,11.08,5800.0,11.09,11.09,11.08,11.08,5800.0
2009-11-20 13:00:00,11.08,11.13,11.08,11.12,174800.0,11.08,11.13,11.08,11.12,174800.0
2009-11-20 13:05:00,11.13,11.17,11.12,11.16,9000.0,11.13,11.17,11.12,11.16,9000.0
2009-11-20 13:10:00,11.17,11.17,11.16,11.16,8800.0,11.17,11.17,11.16,11.16,8800.0
2009-11-20 13:15:00,11.17,11.2,11.17,11.2,9900.0,11.17,11.2,11.17,11.2,9900.0
2009-11-20 13:20:00,11.19,11.2,11.19,11.2,7800.0,11.19,11.2,11.19,11.2,7800.0
2009-11-20 13:25:00,11.2,11.25,11.19,11.24,17800.0,11.2,11.25,11.19,11.24,17800.0
2009-11-20 13:30:00,11.25,11.26,11.24,11.24,50200.0,11.25,11.26,11.24,11.24,50200.0
2009-11-20 13:35:00,11.23,11.26,11.23,11.25,21100.0,11.23,11.26,11.23,11.25,21100.0
2009-11-20 13:40:00,11.26,11.27,11.25,11.27,9400.0,11.26,11.27,11.25,11.27,9400.0
2009-11-20 13:45:00,11.26,11.27,11.25,11.27,23500.0,11.26,11.27,11.25,11.27,23500.0
2009-11-20 13:50:00,11.28,11.29,11.25,11.26,19400.0,11.28,11.29,11.25,11.26,19400.0
2009-11-20 13:55:00,11.26,11.27,11.26,11.27,3800.0,11.26,11.27,11.26,11.27,3800.0
2009-11-20 14:00:00,11.27,11.27,11.23,11.23,13000.0,11.27,11.27,11.23,11.23,13000.0
2009-11-20 14:05:00,11.23,11.24,11.21,11.24,13800.0,11.23,11.24,11.21,11.24,13800.0
2009-11-20 14:10:00,11.24,11.26,11.23,11.25,12200.0,11.24,11.26,11.23,11.25,12200.0
2009-11-20 14:15:00,11.26,11.27,11.25,11.26,7200.0,11.26,11.27,11.25,11.26,7200.0
2009-11-20 14:20:00,11.26,11.26,11.22,11.22,4900.0,11.26,11.26,11.22,11.22,4900.0
2009-11-20 14:25:00,11.22,11.22,11.18,11.18,30500.0,11.22,11.22,11.18,11.18,30500.0
2009-11-20 14:30:00,11.18,11.2,11.17,11.18,15700.0,11.18,11.2,11.17,11.18,15700.0
2009-11-20 14:35:00,11.19,11.19,11.18,11.18,3800.0,11.19,11.19,11.18,11.18,3800.0
2009-11-20 14:40:00,11.18,11.18,11.16,11.16,4000.0,11.18,11.18,11.16,11.16,4000.0
2009-11-20 14:45:00,11.16,11.16,11.14,11.15,6300.0,11.16,11.16,11.14,11.15,6300.0
2009-11-20 14:50:00,11.15,11.15,11.14,11.15,2900.0,11.15,11.15,11.14,11.15,2900.0
2009-11-20 14:55:00,11.14,11.15,11.14,11.15,4400.0,11.14,11.15,11.14,11.15,4400.0
2009-11-20 15:00:00,11.15,11.15,11.14,11.14,5600.0,11.15,11.15,11.14,11.14,5600.0
2009-11-20 15:05:00,11.15,11.16,11.14,11.16,5500.0,11.15,11.16,11.14,11.16,5500.0
2009-11-20 15:10:00,11.15,11.16,11.15,11.15,4800.0,11.15,11.16,11.15,11.15,4800.0
2009-11-20 15:15:00,11.15,11.16,11.15,11.15,2400.0,11.15,11.16,11.15,11.15,2400.0
2009-11-20 15:20:00,11.16,11.2,11.15,11.19,17500.0,11.16,11.2,11.15,11.19,17500.0
2009-11-20 15:25:00,11.18,11.2,11.17,11.17,16800.0,11.18,11.2,11.17,11.17,16800.0
2009-11-20 15:30:00,11.18,11.21,11.18,11.2,13000.0,11.18,11.21,11.18,11.2,13000.0
2009-11-20 15:35:00,11.2,11.23,11.19,11.19,17900.0,11.2,11.23,11.19,11.19,17900.0
2009-11-20 15:40:00,11.2,11.23,11.19,11.23,31700.0,11.2,11.23,11.19,11.23,31700.0
2009-11-20 15:45:00,11.23,11.25,11.22,11.23,23800.0,11.23,11.25,11.22,11.23,23800.0
2009-11-20 15:50:00,11.22,11.24,11.21,11.23,30600.0,11.22,11.24,11.21,11.23,30600.0
2009-11-20 15:55:00,11.24,11.24,11.19,11.2,61000.0,11.24,11.24,11.19,11.2,61000.0
2009-11-23 09:30:00,11.36,11.49,11.35,11.49,13800.0,11.36,11.49,11.35,11.49,13800.0
2009-11-23 09:35:00,11.49,11.5,11.46,11.48,12500.0,11.49,11.5,11.46,11.48,12500.0
2009-11-23 09:40:00,11.48,11.58,11.48,11.54,16300.0,11.48,11.58,11.48,11.54,16300.0
2009-11-23 09:45:00,11.55,11.62,11.55,11.57,5500.0,11.55,11.62,11.55,11.57,5500.0
2009-11-23 09:50:00,11.56,11.59,11.56,11.59,7700.0,11.56,11.59,11.56,11.59,7700.0
2009-11-23 09:55:00,11.58,11.6,11.58,11.6,8400.0,11.58,11.6,11.58,11.6,8400.0
2009-11-23 10:00:00,11.61,11.64,11.6,11.64,15600.0,11.61,11.64,11.6,11.64,15600.0
2009-11-23 10:05:00,11.63,11.63,11.61,11.61,10100.0,11.63,11.63,11.61,11.61,10100.0
2009-11-23 10:10:00,11.6,11.6,11.59,11.59,4000.0,11.6,11.6,11.59,11.59,4000.0
2009-11-23 10:15:00,11.6,11.63,11.59,11.63,16800.0,11.6,11.63,11.59,11.63,16800.0
2009-11-23 10:20:00,11.63,11.63,11.61,11.62,8600.0,11.63,11.63,11.61,11.62,8600.0
2009-11-23 10:25:00,11.62,11.65,11.61,11.65,6200.0,11.62,11.65,11.61,11.65,6200.0
2009-11-23 10:30:00,11.64,11.65,11.58,11.62,24700.0,11.64,11.65,11.58,11.62,24700.0
2009-11-23 10:35:00,11.62,11.65,11.62,11.65,9800.0,11.62,11.65,11.62,11.65,9800.0
2009-11-23 10:40:00,11.66,11.66,11.65,11.66,3400.0,11.66,11.66,11.65,11.66,3400.0
2009-11-23 10:45:00,11.66,11.66,11.55,11.55,9300.0,11.66,11.66,11.55,11.55,9300.0
2009-11-23 10:50:00,11.55,11.55,11.51,11.51,8900.0,11.55,11.55,11.51,11.51,8900.0
2009-11-23 10:55:00,11.51,11.52,11.5,11.51,6500.0,11.51,11.52,11.5,11.51,6500.0
2009-11-23 11:00:00,11.51,11.52,11.51,11.52,4600.0,11.51,11.52,11.51,11.52,4600.0
2009-11-23 11:05:00,11.52,11.54,11.52,11.54,5500.0,11.52,11.54,11.52,11.54,5500.0
2009-11-23 11:10:00,11.54,11.55,11.52,11.52,7800.0,11.54,11.55,11.52,11.52,7800.0
2009-11-23 11:15:00,11.52,11.52,11.52,11.52,300.0,11.52,11.52,11.52,11.52,300.0
2009-11-23 11:20:00,11.53,11.54,11.52,11.54,4500.0,11.53,11.54,11.52,11.54,4500.0
2009-11-23 11:25:00,11.54,11.55,11.53,11.54,12700.0,11.54,11.55,11.53,11.54,12700.0
2009-11-23 11:30:00,11.54,11.54,11.53,11.54,4600.0,11.54,11.54,11.53,11.54,4600.0
2009-11-23 11:35:00,11.54,11.54,11.53,11.53,4700.0,11.54,11.54,11.53,11.53,4700.0
2009-11-23 11:40:00,11.54,11.55,11.53,11.55,13800.0,11.54,11.55,11.53,11.55,13800.0
2009-11-23 11:45:00,11.54,11.58,11.54,11.58,7700.0,11.54,11.58,11.54,11.58,7700.0
2009-11-23 11:50:00,11.58,11.6,11.57,11.6,6100.0,11.58,11.6,11.57,11.6,6100.0
2009-11-23 11:55:00,11.6,11.6,11.54,11.54,8200.0,11.6,11.6,11.54,11.54,8200.0
2009-11-23 12:00:00,11.55,11.56,11.52,11.54,13100.0,11.55,11.56,11.52,11.54,13100.0
2009-11-23 12:05:00,11.54,11.54,11.53,11.54,2100.0,11.54,11.54,11.53,11.54,2100.0
2009-11-23 12:10:00,11.54,11.54,11.52,11.52,2000.0,11.54,11.54,11.52,11.52,2000.0
2009-11-23 12:15:00,11.52,11.52,11.51,11.51,600.0,11.52,11.52,11.51,11.51,600.0
2009-11-23 12:20:00,11.51,11.51,11.49,11.5,7000.0,11.51,11.51,11.49,11.5,7000.0
2009-11-23 12:25:00,11.5,11.5,11.48,11.49,3600.0,11.5,11.5,11.48,11.49,3600.0
2009-11-23 12:30:00,11.47,11.47,11.43,11.43,8700.0,11.47,11.47,11.43,11.43,8700.0
2009-11-23 12:35:00,11.43,11.44,11.43,11.44,1900.0,11.43,11.44,11.43,11.44,1900.0
2009-11-23 12:40:00,11.43,11.43,11.43,11.43,2300.0,11.43,11.43,11.43,11.43,2300.0
2009-11-23 12:45:00,11.42,11.5,11.42,11.5,16300.0,11.42,11.5,11.42,11.5,16300.0
2009-11-23 12:50:00,11.5,11.5,11.49,11.5,2400.0,11.5,11.5,11.49,11.5,2400.0
2009-11-23 12:55:00,11.49,11.5,11.49,11.5,2800.0,11.49,11.5,11.49,11.5,2800.0
2009-11-23 13:00:00,11.49,11.5,11.49,11.49,1600.0,11.49,11.5,11.49,11.49,1600.0
2009-11-23 13:05:00,11.49,11.49,11.49,11.49,800.0,11.49,11.49,11.49,11.49,800.0
2009-11-23 13:10:00,11.5,11.5,11.49,11.49,1500.0,11.5,11.5,11.49,11.49,1500.0
2009-11-23 13:15:00,11.49,11.5,11.49,11.49,2700.0,11.49,11.5,11.49,11.49,2700.0
2009-11-23 13:20:00,11.5,11.51,11.48,11.5,4200.0,11.5,11.51,11.48,11.5,4200.0
2009-11-23 13:25:00,11.51,11.52,11.5,11.5,4800.0,11.51,11.52,11.5,11.5,4800.0
2009-11-23 13:30:00,11.51,11.51,11.5,11.51,3300.0,11.51,11.51,11.5,11.51,3300.0
2009-11-23 13:35:00,11.5,11.53,11.5,11.53,3800.0,11.5,11.53,11.5,11.53,3800.0
2009-11-23 13:40:00,11.52,11.53,11.52,11.52,1800.0,11.52,11.53,11.52,11.52,1800.0
2009-11-23 13:45:00,11.52,11.52,11.5,11.51,2500.0,11.52,11.52,11.5,11.51,2500.0
2009-11-23 13:50:00,11.5,11.5,11.47,11.49,2700.0,11.5,11.5,11.47,11.49,2700.0
2009-11-23 13:55:00,11.48,11.48,11.44,11.44,3300.0,11.48,11.48,11.44,11.44,3300.0
2009-11-23 14:00:00,11.44,11.44,11.43,11.44,6400.0,11.44,11.44,11.43,11.44,6400.0
2009-11-23 14:05:00,11.44,11.45,11.44,11.44,5200.0,11.44,11.45,11.44,11.44,5200.0
2009-11-23 14:10:00,11.44,11.44,11.4,11.4,4100.0,11.44,11.44,11.4,11.4,4100.0
2009-11-23 14:15:00,11.4,11.41,11.39,11.39,5400.0,11.4,11.41,11.39,11.39,5400.0
2009-11-23 14:20:00,11.39,11.4,11.39,11.4,1500.0,11.39,11.4,11.39,11.4,1500.0
2009-11-23 14:25:00,11.39,11.41,11.39,11.41,6100.0,11.39,11.41,11.39,11.41,6100.0
2009-11-23 14:30:00,11.41,11.45,11.41,11.44,10200.0,11.41,11.45,11.41,11.44,10200.0
2009-11-23 14:35:00,11.43,11.44,11.42,11.43,9700.0,11.43,11.44,11.42,11.43,9700.0
2009-11-23 14:40:00,11.43,11.43,11.42,11.42,1200.0,11.43,11.43,11.42,11.42,1200.0
2009-11-23 14:45:00,11.43,11.43,11.42,11.42,1600.0,11.43,11.43,11.42,11.42,1600.0
2009-11-23 14:50:00,11.43,11.43,11.42,11.42,5400.0,11.43,11.43,11.42,11.42,5400.0
2009-11-23 14:55:00,11.43,11.43,11.42,11.42,2200.0,11.43,11.43,11.42,11.42,2200.0
2009-11-23 15:00:00,11.43,11.46,11.43,11.46,6900.0,11.43,11.46,11.43,11.46,6900.0
2009-11-23 15:05:00,11.45,11.46,11.43,11.43,10500.0,11.45,11.46,11.43,11.43,10500.0
2009-11-23 15:10:00,11.43,11.43,11.43,11.43,2100.0,11.43,11.43,11.43,11.43,2100.0
2009-11-23 15:15:00,11.44,11.44,11.41,11.41,6900.0,11.44,11.44,11.41,11.41,6900.0
2009-11-23 15:20:00,11.42,11.42,11.39,11.41,15100.0,11.42,11.42,11.39,11.41,15100.0
2009-11-23 15:25:00,11.4,11.43,11.4,11.43,10500.0,11.4,11.43,11.4,11.43,10500.0
2009-11-23 15:30:00,11.42,11.43,11.39,11.39,9700.0,11.42,11.43,11.39,11.39,9700.0
2009-11-23 15:35:00,11.39,11.4,11.38,11.4,10100.0,11.39,11.4,11.38,11.4,10100.0
2009-11-23 15:40:00,11.4,11.42,11.4,11.4,17000.0,11.4,11.42,11.4,11.4,17000.0
2009-11-23 15:45:00,11.4,11.4,11.34,11.37,32600.0,11.4,11.4,11.34,11.37,32600.0
2009-11-23 15:50:00,11.37,11.4,11.37,11.4,28500.0,11.37,11.4,11.37,11.4,28500.0
2009-11-23 15:55:00,11.39,11.42,11.38,11.42,57400.0,11.39,11.42,11.38,11.42,57400.0
2009-11-24 09:30:00,11.36,11.46,11.29,11.39,25500.0,11.36,11.46,11.29,11.39,25500.0
2009-11-24 09:35:00,11.4,11.4,11.38,11.39,6800.0,11.4,11.4,11.38,11.39,6800.0
2009-11-24 09:40:00,11.39,11.41,11.38,11.38,5800.0,11.39,11.41,11.38,11.38,5800.0
2009-11-24 09:45:00,11.37,11.38,11.34,11.35,12900.0,11.37,11.38,11.34,11.35,12900.0
2009-11-24 09:50:00,11.36,11.36,11.32,11.34,11400.0,11.36,11.36,11.32,11.34,11400.0
2009-11-24 09:55:00,11.35,11.41,11.34,11.35,12300.0,11.35,11.41,11.34,11.35,12300.0
2009-11-24 10:00:00,11.36,11.47,11.34,11.34,35600.0,11.36,11.47,11.34,11.34,35600.0
2009-11-24 10:05:00,11.35,11.35,11.26,11.28,12700.0,11.35,11.35,11.26,11.28,12700.0
2009-11-24 10:10:00,11.29,11.42,11.29,11.41,15500.0,11.29,11.42,11.29,11.41,15500.0
2009-11-24 10:15:00,11.41,11.46,11.41,11.44,32300.0,11.41,11.46,11.41,11.44,32300.0
2009-11-24 10:20:00,11.43,11.44,11.43,11.43,11100.0,11.43,11.44,11.43,11.43,11100.0
2009-11-24 10:25:00,11.43,11.43,11.37,11.37,9800.0,11.43,11.43,11.37,11.37,9800.0
2009-11-24 10:30:00,11.37,11.41,11.37,11.4,6300.0,11.37,11.41,11.37,11.4,6300.0
2009-11-24 10:35:00,11.4,11.45,11.4,11.45,4800.0,11.4,11.45,11.4,11.45,4800.0
2009-11-24 10:40:00,11.45,11.51,11.44,11.51,15600.0,11.45,11.51,11.44,11.51,15600.0
2009-11-24 10:45:00,11.52,11.55,11.52,11.55,13200.0,11.52,11.55,11.52,11.55,13200.0
2009-11-24 10:50:00,11.54,11.55,11.49,11.49,8000.0,11.54,11.55,11.49,11.49,8000.0
2009-11-24 10:55:00,11.48,11.48,11.45,11.46,4800.0,11.48,11.48,11.45,11.46,4800.0
2009-11-24 11:00:00,11.46,11.47,11.45,11.46,3500.0,11.46,11.47,11.45,11.46,3500.0
2009-11-24 11:05:00,11.46,11.48,11.46,11.46,5000.0,11.46,11.48,11.46,11.46,5000.0
2009-11-24 11:10:00,11.46,11.5,11.45,11.5,24400.0,11.46,11.5,11.45,11.5,24400.0
2009-11-24 11:15:00,11.51,11.51,11.49,11.5,1900.0,11.51,11.51,11.49,11.5,1900.0
2009-11-24 11:20:00,11.5,11.5,11.49,11.5,4900.0,11.5,11.5,11.49,11.5,4900.0
2009-11-24 11:25:00,11.5,11.51,11.48,11.49,7200.0,11.5,11.51,11.48,11.49,7200.0
2009-11-24 11:30:00,11.49,11.49,11.47,11.48,3300.0,11.49,11.49,11.47,11.48,3300.0
2009-11-24 11:35:00,11.47,11.48,11.47,11.47,4800.0,11.47,11.48,11.47,11.47,4800.0
2009-11-24 11:40:00,11.47,11.48,11.47,11.47,800.0,11.47,11.48,11.47,11.47,800.0
2009-11-24 11:45:00,11.48,11.52,11.48,11.51,6300.0,11.48,11.52,11.48,11.51,6300.0
2009-11-24 11:50:00,11.52,11.52,11.51,11.51,5200.0,11.52,11.52,11.51,11.51,5200.0
2009-11-24 11:55:00,11.5,11.52,11.47,11.51,12400.0,11.5,11.52,11.47,11.51,12400.0
2009-11-24 12:00:00,11.51,11.52,11.47,11.47,22600.0,11.51,11.52,11.47,11.47,22600.0
2009-11-24 12:05:00,11.47,11.48,11.47,11.48,1300.0,11.47,11.48,11.47,11.48,1300.0
2009-11-24 12:10:00,11.48,11.48,11.47,11.47,3900.0,11.48,11.48,11.47,11.47,3900.0
2009-11-24 12:15:00,11.48,11.5,11.48,11.5,2300.0,11.48,11.5,11.48,11.5,2300.0
2009-11-24 12:20:00,11.5,11.51,11.49,11.5,2400.0,11.5,11.51,11.49,11.5,2400.0
2009-11-24 12:25:00,11.51,11.51,11.5,11.51,1500.0,11.51,11.51,11.5,11.51,1500.0
2009-11-24 12:30:00,11.5,11.53,11.5,11.52,6500.0,11.5,11.53,11.5,11.52,6500.0
2009-11-24 12:35:00,11.52,11.52,11.51,11.51,1300.0,11.52,11.52,11.51,11.51,1300.0
2009-11-24 12:40:00,11.51,11.51,11.47,11.47,3300.0,11.51,11.51,11.47,11.47,3300.0
2009-11-24 12:45:00,11.47,11.48,11.47,11.48,4200.0,11.47,11.48,11.47,11.48,4200.0
2009-11-24 12:50:00,11.48,11.48,11.45,11.45,4100.0,11.48,11.48,11.45,11.45,4100.0
2009-11-24 12:55:00,11.45,11.45,11.41,11.41,2000.0,11.45,11.45,11.41,11.41,2000.0
2009-11-24 13:00:00,11.41,11.41,11.4,11.41,2800.0,11.41,11.41,11.4,11.41,2800.0
2009-11-24 13:05:00,11.41,11.43,11.4,11.43,5100.0,11.41,11.43,11.4,11.43,5100.0
2009-11-24 13:10:00,11.43,11.43,11.42,11.43,3100.0,11.43,11.43,11.42,11.43,3100.0
2009-11-24 13:15:00,11.43,11.43,11.41,11.41,3200.0,11.43,11.43,11.41,11.41,3200.0
2009-11-24 13:20:00,11.42,11.42,11.41,11.41,2800.0,11.42,11.42,11.41,11.41,2800.0
2009-11-24 13:25:00,11.42,11.42,11.41,11.42,1800.0,11.42,11.42,11.41,11.42,1800.0
2009-11-24 13:30:00,11.42,11.45,11.4,11.44,29200.0,11.42,11.45,11.4,11.44,29200.0
2009-11-24 13:35:00,11.44,11.44,11.43,11.44,1600.0,11.44,11.44,11.43,11.44,1600.0
2009-11-24 13:40:00,11.43,11.44,11.43,11.44,1300.0,11.43,11.44,11.43,11.44,1300.0
2009-11-24 13:45:00,11.44,11.45,11.43,11.44,11300.0,11.44,11.45,11.43,11.44,11300.0
2009-11-24 13:50:00,11.44,11.45,11.44,11.44,3500.0,11.44,11.45,11.44,11.44,3500.0
2009-11-24 13:55:00,11.44,11.45,11.44,11.44,1500.0,11.44,11.45,11.44,11.44,1500.0
2009-11-24 14:00:00,11.45,11.46,11.41,11.41,19000.0,11.45,11.46,11.41,11.41,19000.0
2009-11-24 14:05:00,11.42,11.47,11.42,11.46,2900.0,11.42,11.47,11.42,11.46,2900.0
2009-11-24 14:10:00,11.47,11.47,11.46,11.47,1500.0,11.47,11.47,11.46,11.47,1500.0
2009-11-24 14:15:00,11.46,11.48,11.46,11.48,4600.0,11.46,11.48,11.46,11.48,4600.0
2009-11-24 14:20:00,11.48,11.49,11.48,11.49,6000.0,11.48,11.49,11.48,11.49,6000.0
2009-11-24 14:25:00,11.49,11.5,11.49,11.49,1500.0,11.49,11.5,11.49,11.49,1500.0
2009-11-24 14:30:00,11.49,11.5,11.48,11.48,3700.0,11.49,11.5,11.48,11.48,3700.0
2009-11-24 14:35:00,11.48,11.48,11.47,11.48,3100.0,11.48,11.48,11.47,11.48,3100.0
2009-11-24 14:40:00,11.48,11.48,11.47,11.48,1000.0,11.48,11.48,11.47,11.48,1000.0
2009-11-24 14:45:00,11.48,11.52,11.47,11.52,11100.0,11.48,11.52,11.47,11.52,11100.0
2009-11-24 14:50:00,11.52,11.53,11.51,11.53,8000.0,11.52,11.53,11.51,11.53,8000.0
2009-11-24 14:55:00,11.53,11.53,11.52,11.52,1800.0,11.53,11.53,11.52,11.52,1800.0
2009-11-24 15:00:00,11.53,11.53,11.52,11.52,1600.0,11.53,11.53,11.52,11.52,1600.0
2009-11-24 15:05:00,11.53,11.53,11.52,11.53,5700.0,11.53,11.53,11.52,11.53,5700.0
2009-11-24 15:10:00,11.52,11.53,11.52,11.52,2500.0,11.52,11.53,11.52,11.52,2500.0
2009-11-24 15:15:00,11.52,11.53,11.5,11.5,11100.0,11.52,11.53,11.5,11.5,11100.0
2009-11-24 15:20:00,11.5,11.52,11.49,11.52,21200.0,11.5,11.52,11.49,11.52,21200.0
2009-11-24 15:25:00,11.52,11.54,11.52,11.53,9200.0,11.52,11.54,11.52,11.53,9200.0
2009-11-24 15:30:00,11.54,11.54,11.53,11.53,21300.0,11.54,11.54,11.53,11.53,21300.0
2009-11-24 15:35:00,11.53,11.54,11.53,11.53,5400.0,11.53,11.54,11.53,11.53,5400.0
2009-11-24 15:40:00,11.53,11.54,11.53,11.53,4500.0,11.53,11.54,11.53,11.53,4500.0
2009-11-24 15:45:00,11.54,11.54,11.53,11.53,9200.0,11.54,11.54,11.53,11.53,9200.0
2009-11-24 15:50:00,11.54,11.55,11.53,11.53,28800.0,11.54,11.55,11.53,11.53,28800.0
2009-11-24 15:55:00,11.53,11.56,11.53,11.56,80600.0,11.53,11.56,11.53,11.56,80600.0
2009-11-25 09:30:00,11.58,11.61,11.57,11.58,9800.0,11.58,11.61,11.57,11.58,9800.0
2009-11-25 09:35:00,11.57,11.57,11.5,11.52,11000.0,11.57,11.57,11.5,11.52,11000.0
2009-11-25 09:40:00,11.52,11.52,11.46,11.48,9300.0,11.52,11.52,11.46,11.48,9300.0
2009-11-25 09:45:00,11.48,11.48,11.45,11.45,4200.0,11.48,11.48,11.45,11.45,4200.0
2009-11-25 09:50:00,11.45,11.46,11.41,11.41,7400.0,11.45,11.46,11.41,11.41,7400.0
2009-11-25 09:55:00,11.42,11.47,11.4,11.46,6700.0,11.42,11.47,11.4,11.46,6700.0
2009-11-25 10:00:00,11.47,11.54,11.47,11.53,9900.0,11.47,11.54,11.47,11.53,9900.0
2009-11-25 10:05:00,11.54,11.59,11.54,11.59,5200.0,11.54,11.59,11.54,11.59,5200.0
2009-11-25 10:10:00,11.6,11.63,11.59,11.61,18700.0,11.6,11.63,11.59,11.61,18700.0
2009-11-25 10:15:00,11.61,11.64,11.61,11.63,6200.0,11.61,11.64,11.61,11.63,6200.0
2009-11-25 10:20:00,11.63,11.65,11.63,11.65,3600.0,11.63,11.65,11.63,11.65,3600.0
2009-11-25 10:25:00,11.65,11.65,11.63,11.63,5200.0,11.65,11.65,11.63,11.63,5200.0
2009-11-25 10:30:00,11.64,11.66,11.64,11.66,4500.0,11.64,11.66,11.64,11.66,4500.0
2009-11-25 10:35:00,11.66,11.67,11.64,11.64,8800.0,11.66,11.67,11.64,11.64,8800.0
2009-11-25 10:40:00,11.65,11.66,11.63,11.63,15600.0,11.65,11.66,11.63,11.63,15600.0
2009-11-25 10:45:00,11.63,11.64,11.63,11.63,13200.0,11.63,11.64,11.63,11.63,13200.0
2009-11-25 10:50:00,11.63,11.64,11.63,11.63,3700.0,11.63,11.64,11.63,11.63,3700.0
2009-11-25 10:55:00,11.63,11.64,11.63,11.63,1100.0,11.63,11.64,11.63,11.63,1100.0
2009-11-25 11:00:00,11.64,11.64,11.63,11.63,1100.0,11.64,11.64,11.63,11.63,1100.0
2009-11-25 11:05:00,11.63,11.64,11.63,11.64,1900.0,11.63,11.64,11.63,11.64,1900.0
2009-11-25 11:10:00,11.63,11.64,11.63,11.63,4200.0,11.63,11.64,11.63,11.63,4200.0
2009-11-25 11:15:00,11.64,11.64,11.63,11.64,2600.0,11.64,11.64,11.63,11.64,2600.0
2009-11-25 11:20:00,11.64,11.64,11.63,11.63,517100.0,11.64,11.64,11.63,11.63,517100.0
2009-11-25 11:25:00,11.63,11.65,11.6,11.64,23100.0,11.63,11.65,11.6,11.64,23100.0
2009-11-25 11:30:00,11.65,11.68,11.65,11.67,5100.0,11.65,11.68,11.65,11.67,5100.0
2009-11-25 11:35:00,11.68,11.7,11.67,11.7,19400.0,11.68,11.7,11.67,11.7,19400.0
2009-11-25 11:40:00,11.71,11.74,11.71,11.73,6100.0,11.71,11.74,11.71,11.73,6100.0
2009-11-25 11:45:00,11.73,11.75,11.72,11.74,18500.0,11.73,11.75,11.72,11.74,18500.0
2009-11-25 11:50:00,11.75,11.76,11.74,11.75,8300.0,11.75,11.76,11.74,11.75,8300.0
2009-11-25 11:55:00,11.75,11.76,11.74,11.74,9300.0,11.75,11.76,11.74,11.74,9300.0
2009-11-25 12:00:00,11.74,11.76,11.74,11.75,7900.0,11.74,11.76,11.74,11.75,7900.0
2009-11-25 12:05:00,11.76,11.78,11.75,11.77,6900.0,11.76,11.78,11.75,11.77,6900.0
2009-11-25 12:10:00,11.77,11.78,11.77,11.77,3200.0,11.77,11.78,11.77,11.77,3200.0
2009-11-25 12:15:00,11.77,11.83,11.76,11.77,24000.0,11.77,11.83,11.76,11.77,24000.0
2009-11-25 12:20:00,11.78,11.8,11.76,11.8,8800.0,11.78,11.8,11.76,11.8,8800.0
2009-11-25 12:25:00,11.8,11.81,11.8,11.8,1200.0,11.8,11.81,11.8,11.8,1200.0
2009-11-25 12:30:00,11.8,11.81,11.8,11.8,900.0,11.8,11.81,11.8,11.8,900.0
2009-11-25 12:35:00,11.79,11.8,11.79,11.79,700.0,11.79,11.8,11.79,11.79,700.0
2009-11-25 12:40:00,11.8,11.8,11.79,11.79,300.0,11.8,11.8,11.79,11.79,300.0
2009-11-25 12:45:00,11.8,11.8,11.77,11.77,520100.0,11.8,11.8,11.77,11.77,520100.0
2009-11-25 12:50:00,11.76,11.77,11.75,11.75,4300.0,11.76,11.77,11.75,11.75,4300.0
2009-11-25 12:55:00,11.75,11.75,11.72,11.73,9300.0,11.75,11.75,11.72,11.73,9300.0
2009-11-25 13:00:00,11.72,11.72,11.71,11.71,6000.0,11.72,11.72,11.71,11.71,6000.0
2009-11-25 13:05:00,11.72,11.72,11.71,11.71,800.0,11.72,11.72,11.71,11.71,800.0
2009-11-25 13:10:00,11.72,11.72,11.71,11.71,2600.0,11.72,11.72,11.71,11.71,2600.0
2009-11-25 13:15:00,11.72,11.72,11.71,11.72,2000.0,11.72,11.72,11.71,11.72,2000.0
2009-11-25 13:20:00,11.72,11.72,11.68,11.68,7400.0,11.72,11.72,11.68,11.68,7400.0
2009-11-25 13:25:00,11.68,11.68,11.66,11.66,6100.0,11.68,11.68,11.66,11.66,6100.0
2009-11-25 13:30:00,11.66,11.67,11.66,11.67,3200.0,11.66,11.67,11.66,11.67,3200.0
2009-11-25 13:35:00,11.67,11.68,11.66,11.68,5700.0,11.67,11.68,11.66,11.68,5700.0
2009-11-25 13:40:00,11.68,11.68,11.67,11.68,2300.0,11.68,11.68,11.67,11.68,2300.0
2009-11-25 13:45:00,11.68,11.68,11.68,11.68,1500.0,11.68,11.68,11.68,11.68,1500.0
2009-11-25 13:50:00,11.68,11.69,11.68,11.69,3000.0,11.68,11.69,11.68,11.69,3000.0
2009-11-25 13:55:00,11.69,11.7,11.69,11.7,1300.0,11.69,11.7,11.69,11.7,1300.0
2009-11-25 14:00:00,11.7,11.7,11.69,11.69,1100.0,11.7,11.7,11.69,11.69,1100.0
2009-11-25 14:05:00,11.7,11.7,11.68,11.68,3600.0,11.7,11.7,11.68,11.68,3600.0
2009-11-25 14:10:00,11.69,11.69,11.68,11.68,1300.0,11.69,11.69,11.68,11.68,1300.0
2009-11-25 14:15:00,11.69,11.69,11.68,11.68,2500.0,11.69,11.69,11.68,11.68,2500.0
2009-11-25 14:20:00,11.69,11.69,11.68,11.69,1800.0,11.69,11.69,11.68,11.69,1800.0
2009-11-25 14:25:00,11.69,11.69,11.68,11.69,7200.0,11.69,11.69,11.68,11.69,7200.0
2009-11-25 14:30:00,11.69,11.69,11.68,11.69,5300.0,11.69,11.69,11.68,11.69,5300.0
2009-11-25 14:35:00,11.68,11.69,11.68,11.69,6700.0,11.68,11.69,11.68,11.69,6700.0
2009-11-25 14:40:00,11.69,11.71,11.69,11.7,4700.0,11.69,11.71,11.69,11.7,4700.0
2009-11-25 14:45:00,11.71,11.71,11.7,11.71,8100.0,11.71,11.71,11.7,11.71,8100.0
2009-11-25 14:50:00,11.71,11.71,11.7,11.71,7000.0,11.71,11.71,11.7,11.71,7000.0
2009-11-25 14:55:00,11.71,11.71,11.7,11.71,5900.0,11.71,11.71,11.7,11.71,5900.0
2009-11-25 15:00:00,11.71,11.71,11.69,11.69,6300.0,11.71,11.71,11.69,11.69,6300.0
2009-11-25 15:05:00,11.7,11.7,11.69,11.7,3000.0,11.7,11.7,11.69,11.7,3000.0
2009-11-25 15:10:00,11.7,11.7,11.69,11.7,3500.0,11.7,11.7,11.69,11.7,3500.0
2009-11-25 15:15:00,11.7,11.7,11.69,11.69,4000.0,11.7,11.7,11.69,11.69,4000.0
2009-11-25 15:20:00,11.7,11.7,11.69,11.7,16000.0,11.7,11.7,11.69,11.7,16000.0
2009-11-25 15:25:00,11.7,11.7,11.69,11.7,8500.0,11.7,11.7,11.69,11.7,8500.0
2009-11-25 15:30:00,11.7,11.7,11.69,11.69,6100.0,11.7,11.7,11.69,11.69,6100.0
2009-11-25 15:35:00,11.7,11.7,11.69,11.69,9800.0,11.7,11.7,11.69,11.69,9800.0
2009-11-25 15:40:00,11.69,11.7,11.69,11.69,9900.0,11.69,11.7,11.69,11.69,9900.0
2009-11-25 15:45:00,11.69,11.69,11.67,11.67,12500.0,11.69,11.69,11.67,11.67,12500.0
2009-11-25 15:50:00,11.68,11.69,11.68,11.69,11900.0,11.68,11.69,11.68,11.69,11900.0
2009-11-25 15:55:00,11.69,11.69,11.65,11.67,73700.0,11.69,11.69,11.65,11.67,73700.0
2009-11-27 09:30:00,11.17,11.37,11.14,11.33,19100.0,11.17,11.37,11.14,11.33,19100.0
2009-11-27 09:35:00,11.34,11.34,11.27,11.27,5400.0,11.34,11.34,11.27,11.27,5400.0
2009-11-27 09:40:00,11.26,11.34,11.26,11.32,13100.0,11.26,11.34,11.26,11.32,13100.0
2009-11-27 09:45:00,11.32,11.32,11.26,11.26,9100.0,11.32,11.32,11.26,11.26,9100.0
2009-11-27 09:50:00,11.26,11.3,11.24,11.26,8700.0,11.26,11.3,11.24,11.26,8700.0
2009-11-27 09:55:00,11.26,11.29,11.26,11.28,4300.0,11.26,11.29,11.26,11.28,4300.0
2009-11-27 10:00:00,11.29,11.34,11.28,11.3,7000.0,11.29,11.34,11.28,11.3,7000.0
2009-11-27 10:05:00,11.31,11.31,11.27,11.29,8500.0,11.31,11.31,11.27,11.29,8500.0
2009-11-27 10:10:00,11.29,11.33,11.29,11.33,6800.0,11.29,11.33,11.29,11.33,6800.0
2009-11-27 10:15:00,11.33,11.34,11.32,11.34,4500.0,11.33,11.34,11.32,11.34,4500.0
2009-11-27 10:20:00,11.33,11.36,11.33,11.35,2800.0,11.33,11.36,11.33,11.35,2800.0
2009-11-27 10:25:00,11.35,11.36,11.33,11.33,5100.0,11.35,11.36,11.33,11.33,5100.0
2009-11-27 10:30:00,11.32,11.32,11.29,11.31,6400.0,11.32,11.32,11.29,11.31,6400.0
2009-11-27 10:35:00,11.31,11.31,11.3,11.3,4500.0,11.31,11.31,11.3,11.3,4500.0
2009-11-27 10:40:00,11.31,11.35,11.31,11.35,4600.0,11.31,11.35,11.31,11.35,4600.0
2009-11-27 10:45:00,11.34,11.36,11.32,11.36,7200.0,11.34,11.36,11.32,11.36,7200.0
2009-11-27 10:50:00,11.36,11.36,11.35,11.36,1500.0,11.36,11.36,11.35,11.36,1500.0
2009-11-27 10:55:00,11.36,11.36,11.35,11.36,2100.0,11.36,11.36,11.35,11.36,2100.0
2009-11-27 11:00:00,11.36,11.39,11.35,11.38,3300.0,11.36,11.39,11.35,11.38,3300.0
2009-11-27 11:05:00,11.39,11.39,11.37,11.37,2700.0,11.39,11.39,11.37,11.37,2700.0
2009-11-27 11:10:00,11.37,11.37,11.33,11.37,9200.0,11.37,11.37,11.33,11.37,9200.0
2009-11-27 11:15:00,11.36,11.36,11.33,11.33,4700.0,11.36,11.36,11.33,11.33,4700.0
2009-11-27 11:20:00,11.33,11.33,11.27,11.28,15100.0,11.33,11.33,11.27,11.28,15100.0
2009-11-27 11:25:00,11.29,11.33,11.28,11.33,4600.0,11.29,11.33,11.28,11.33,4600.0
2009-11-27 11:30:00,11.33,11.33,11.31,11.31,2600.0,11.33,11.33,11.31,11.31,2600.0
2009-11-27 11:35:00,11.32,11.32,11.31,11.31,900.0,11.32,11.32,11.31,11.31,900.0
2009-11-27 11:40:00,11.31,11.32,11.31,11.32,4800.0,11.31,11.32,11.31,11.32,4800.0
2009-11-27 11:45:00,11.31,11.32,11.31,11.31,2200.0,11.31,11.32,11.31,11.31,2200.0
2009-11-27 11:50:00,11.32,11.32,11.31,11.31,500.0,11.32,11.32,11.31,11.31,500.0
2009-11-27 11:55:00,11.31,11.32,11.31,11.31,1700.0,11.31,11.32,11.31,11.31,1700.0
2009-11-27 12:00:00,11.31,11.32,11.31,11.32,3400.0,11.31,11.32,11.31,11.32,3400.0
2009-11-27 12:05:00,11.32,11.32,11.31,11.32,5800.0,11.32,11.32,11.31,11.32,5800.0
2009-11-27 12:10:00,11.32,11.33,11.32,11.33,500.0,11.32,11.33,11.32,11.33,500.0
2009-11-27 12:15:00,11.32,11.33,11.32,11.32,1300.0,11.32,11.33,11.32,11.32,1300.0
2009-11-27 12:20:00,11.32,11.32,11.27,11.27,21800.0,11.32,11.32,11.27,11.27,21800.0
2009-11-27 12:25:00,11.27,11.27,11.25,11.25,15000.0,11.27,11.27,11.25,11.25,15000.0
2009-11-27 12:30:00,11.25,11.26,11.25,11.25,11200.0,11.25,11.26,11.25,11.25,11200.0
2009-11-27 12:35:00,11.25,11.26,11.25,11.26,8400.0,11.25,11.26,11.25,11.26,8400.0
2009-11-27 12:40:00,11.26,11.28,11.26,11.27,13000.0,11.26,11.28,11.26,11.27,13000.0
2009-11-27 12:45:00,11.27,11.3,11.26,11.29,8800.0,11.27,11.3,11.26,11.29,8800.0
2009-11-27 12:50:00,11.29,11.3,11.26,11.29,31400.0,11.29,11.3,11.26,11.29,31400.0
2009-11-27 12:55:00,11.3,11.3,11.24,11.24,64900.0,11.3,11.3,11.24,11.24,64900.0
2009-11-27 13:00:00,11.24,11.26,11.24,11.26,33900.0,11.24,11.26,11.24,11.26,33900.0
2009-11-27 13:05:00,11.29,11.29,11.29,11.29,700.0,11.29,11.29,11.29,11.29,700.0
2009-11-27 13:10:00,11.22,11.22,11.22,11.22,900.0,11.22,11.22,11.22,11.22,900.0
2009-11-27 13:15:00,11.24,11.24,11.24,11.24,10900.0,11.24,11.24,11.24,11.24,10900.0
2009-11-27 13:20:00,11.24,11.24,11.24,11.24,0.0,11.24,11.24,11.24,11.24,0.0
2009-11-27 13:25:00,11.24,11.24,11.24,11.24,0.0,11.24,11.24,11.24,11.24,0.0
2009-11-27 13:30:00,11.68,11.68,11.68,11.68,200.0,11.68,11.68,11.68,11.68,200.0
2009-11-27 13:35:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 13:40:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 13:45:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 13:50:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 13:55:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:00:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:05:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:10:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:15:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:20:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:25:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:30:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:35:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:40:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:45:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:50:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 14:55:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:00:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:05:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:10:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:15:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:20:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:25:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:30:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:35:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:40:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:45:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:50:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-27 15:55:00,11.68,11.68,11.68,11.68,0.0,11.68,11.68,11.68,11.68,0.0
2009-11-30 09:30:00,11.2,11.23,11.05,11.05,18800.0,11.2,11.23,11.05,11.05,18800.0
2009-11-30 09:35:00,11.05,11.13,11.05,11.1,26400.0,11.05,11.13,11.05,11.1,26400.0
2009-11-30 09:40:00,11.1,11.21,11.09,11.21,18600.0,11.1,11.21,11.09,11.21,18600.0
2009-11-30 09:45:00,11.2,11.2,11.14,11.19,18700.0,11.2,11.2,11.14,11.19,18700.0
2009-11-30 09:50:00,11.19,11.19,11.11,11.14,11600.0,11.19,11.19,11.11,11.14,11600.0
2009-11-30 09:55:00,11.14,11.17,11.14,11.16,8500.0,11.14,11.17,11.14,11.16,8500.0
2009-11-30 10:00:00,11.16,11.2,11.16,11.2,6900.0,11.16,11.2,11.16,11.2,6900.0
2009-11-30 10:05:00,11.19,11.24,11.19,11.23,13300.0,11.19,11.24,11.19,11.23,13300.0
2009-11-30 10:10:00,11.23,11.23,11.22,11.23,6300.0,11.23,11.23,11.22,11.23,6300.0
2009-11-30 10:15:00,11.23,11.23,11.2,11.21,8100.0,11.23,11.23,11.2,11.21,8100.0
2009-11-30 10:20:00,11.22,11.22,11.2,11.21,6800.0,11.22,11.22,11.2,11.21,6800.0
2009-11-30 10:25:00,11.21,11.22,11.19,11.22,8100.0,11.21,11.22,11.19,11.22,8100.0
2009-11-30 10:30:00,11.23,11.29,11.23,11.24,34200.0,11.23,11.29,11.23,11.24,34200.0
2009-11-30 10:35:00,11.24,11.25,11.2,11.21,7200.0,11.24,11.25,11.2,11.21,7200.0
2009-11-30 10:40:00,11.21,11.21,11.2,11.2,4500.0,11.21,11.21,11.2,11.2,4500.0
2009-11-30 10:45:00,11.19,11.2,11.18,11.18,9000.0,11.19,11.2,11.18,11.18,9000.0
2009-11-30 10:50:00,11.18,11.18,11.17,11.17,3900.0,11.18,11.18,11.17,11.17,3900.0
2009-11-30 10:55:00,11.17,11.18,11.14,11.14,11600.0,11.17,11.18,11.14,11.14,11600.0
2009-11-30 11:00:00,11.14,11.15,11.1,11.1,12200.0,11.14,11.15,11.1,11.1,12200.0
2009-11-30 11:05:00,11.1,11.1,11.07,11.08,8100.0,11.1,11.1,11.07,11.08,8100.0
2009-11-30 11:10:00,11.08,11.1,11.06,11.09,10700.0,11.08,11.1,11.06,11.09,10700.0
2009-11-30 11:15:00,11.1,11.1,11.09,11.09,7600.0,11.1,11.1,11.09,11.09,7600.0
2009-11-30 11:20:00,11.09,11.1,11.09,11.09,1800.0,11.09,11.1,11.09,11.09,1800.0
2009-11-30 11:25:00,11.09,11.1,11.05,11.05,10700.0,11.09,11.1,11.05,11.05,10700.0
2009-11-30 11:30:00,11.05,11.06,11.0,11.02,17100.0,11.05,11.06,11.0,11.02,17100.0
2009-11-30 11:35:00,11.01,11.03,10.99,11.03,13800.0,11.01,11.03,10.99,11.03,13800.0
2009-11-30 11:40:00,11.03,11.03,11.01,11.02,4400.0,11.03,11.03,11.01,11.02,4400.0
2009-11-30 11:45:00,11.02,11.04,11.01,11.02,9300.0,11.02,11.04,11.01,11.02,9300.0
2009-11-30 11:50:00,11.02,11.03,11.0,11.01,15500.0,11.02,11.03,11.0,11.01,15500.0
2009-11-30 11:55:00,11.0,11.01,11.0,11.0,10700.0,11.0,11.01,11.0,11.0,10700.0
2009-11-30 12:00:00,11.0,11.0,11.0,11.0,1300.0,11.0,11.0,11.0,11.0,1300.0
2009-11-30 12:05:00,11.01,11.03,11.0,11.02,20400.0,11.01,11.03,11.0,11.02,20400.0
2009-11-30 12:10:00,11.03,11.03,11.01,11.01,7100.0,11.03,11.03,11.01,11.01,7100.0
2009-11-30 12:15:00,11.01,11.09,11.01,11.08,11900.0,11.01,11.09,11.01,11.08,11900.0
2009-11-30 12:20:00,11.09,11.11,11.09,11.1,8000.0,11.09,11.11,11.09,11.1,8000.0
2009-11-30 12:25:00,11.11,11.11,11.1,11.11,2400.0,11.11,11.11,11.1,11.11,2400.0
2009-11-30 12:30:00,11.11,11.12,11.08,11.08,8900.0,11.11,11.12,11.08,11.08,8900.0
2009-11-30 12:35:00,11.07,11.08,11.07,11.08,3400.0,11.07,11.08,11.07,11.08,3400.0
2009-11-30 12:40:00,11.08,11.09,11.06,11.06,9000.0,11.08,11.09,11.06,11.06,9000.0
2009-11-30 12:45:00,11.06,11.07,11.06,11.06,3100.0,11.06,11.07,11.06,11.06,3100.0
2009-11-30 12:50:00,11.06,11.07,11.06,11.07,2500.0,11.06,11.07,11.06,11.07,2500.0
2009-11-30 12:55:00,11.06,11.07,11.06,11.06,1800.0,11.06,11.07,11.06,11.06,1800.0
2009-11-30 13:00:00,11.06,11.08,11.06,11.07,8600.0,11.06,11.08,11.06,11.07,8600.0
2009-11-30 13:05:00,11.08,11.09,11.08,11.08,3300.0,11.08,11.09,11.08,11.08,3300.0
2009-11-30 13:10:00,11.07,11.08,11.07,11.08,600.0,11.07,11.08,11.07,11.08,600.0
2009-11-30 13:15:00,11.07,11.08,11.07,11.08,2000.0,11.07,11.08,11.07,11.08,2000.0
2009-11-30 13:20:00,11.08,11.11,11.08,11.11,10600.0,11.08,11.11,11.08,11.11,10600.0
2009-11-30 13:25:00,11.1,11.11,11.1,11.11,3200.0,11.1,11.11,11.1,11.11,3200.0
2009-11-30 13:30:00,11.12,11.13,11.12,11.12,9700.0,11.12,11.13,11.12,11.12,9700.0
2009-11-30 13:35:00,11.12,11.13,11.11,11.12,6600.0,11.12,11.13,11.11,11.12,6600.0
2009-11-30 13:40:00,11.12,11.13,11.12,11.13,1400.0,11.12,11.13,11.12,11.13,1400.0
2009-11-30 13:45:00,11.12,11.13,11.11,11.12,4000.0,11.12,11.13,11.11,11.12,4000.0
2009-11-30 13:50:00,11.11,11.14,11.11,11.11,16200.0,11.11,11.14,11.11,11.11,16200.0
2009-11-30 13:55:00,11.11,11.12,11.1,11.1,5800.0,11.11,11.12,11.1,11.1,5800.0
2009-11-30 14:00:00,11.11,11.13,11.11,11.12,6400.0,11.11,11.13,11.11,11.12,6400.0
2009-11-30 14:05:00,11.13,11.14,11.13,11.14,3300.0,11.13,11.14,11.13,11.14,3300.0
2009-11-30 14:10:00,11.14,11.14,11.13,11.14,8100.0,11.14,11.14,11.13,11.14,8100.0
2009-11-30 14:15:00,11.14,11.14,11.13,11.14,5100.0,11.14,11.14,11.13,11.14,5100.0
2009-11-30 14:20:00,11.14,11.14,11.11,11.11,9700.0,11.14,11.14,11.11,11.11,9700.0
2009-11-30 14:25:00,11.11,11.11,11.1,11.1,6400.0,11.11,11.11,11.1,11.1,6400.0
2009-11-30 14:30:00,11.1,11.11,11.1,11.1,14100.0,11.1,11.11,11.1,11.1,14100.0
2009-11-30 14:35:00,11.1,11.1,11.09,11.1,2500.0,11.1,11.1,11.09,11.1,2500.0
2009-11-30 14:40:00,11.1,11.12,11.09,11.12,14700.0,11.1,11.12,11.09,11.12,14700.0
2009-11-30 14:45:00,11.12,11.13,11.12,11.13,4800.0,11.12,11.13,11.12,11.13,4800.0
2009-11-30 14:50:00,11.13,11.13,11.11,11.11,6300.0,11.13,11.13,11.11,11.11,6300.0
2009-11-30 14:55:00,11.11,11.12,11.11,11.11,5800.0,11.11,11.12,11.11,11.11,5800.0
2009-11-30 15:00:00,11.11,11.12,11.11,11.11,5300.0,11.11,11.12,11.11,11.11,5300.0
2009-11-30 15:05:00,11.12,11.15,11.11,11.12,10800.0,11.12,11.15,11.11,11.12,10800.0
2009-11-30 15:10:00,11.14,11.15,11.14,11.14,8400.0,11.14,11.15,11.14,11.14,8400.0
2009-11-30 15:15:00,11.14,11.19,11.14,11.19,12000.0,11.14,11.19,11.14,11.19,12000.0
2009-11-30 15:20:00,11.19,11.19,11.17,11.17,6900.0,11.19,11.19,11.17,11.17,6900.0
2009-11-30 15:25:00,11.18,11.21,11.17,11.21,7300.0,11.18,11.21,11.17,11.21,7300.0
2009-11-30 15:30:00,11.21,11.23,11.2,11.2,13500.0,11.21,11.23,11.2,11.2,13500.0
2009-11-30 15:35:00,11.21,11.23,11.21,11.23,9000.0,11.21,11.23,11.21,11.23,9000.0
2009-11-30 15:40:00,11.23,11.23,11.22,11.23,6400.0,11.23,11.23,11.22,11.23,6400.0
2009-11-30 15:45:00,11.22,11.23,11.22,11.22,7900.0,11.22,11.23,11.22,11.22,7900.0
2009-11-30 15:50:00,11.23,11.26,11.23,11.26,37800.0,11.23,11.26,11.23,11.26,37800.0
2009-11-30 15:55:00,11.26,11.26,11.23,11.25,107800.0,11.26,11.26,11.23,11.25,107800.0
2009-12-01 09:30:00,11.35,11.53,11.35,11.51,29000.0,11.35,11.53,11.35,11.51,29000.0
2009-12-01 09:35:00,11.51,11.55,11.49,11.54,6600.0,11.51,11.55,11.49,11.54,6600.0
2009-12-01 09:40:00,11.54,11.58,11.54,11.56,15900.0,11.54,11.58,11.54,11.56,15900.0
2009-12-01 09:45:00,11.56,11.56,11.53,11.54,12800.0,11.56,11.56,11.53,11.54,12800.0
2009-12-01 09:50:00,11.54,11.57,11.53,11.56,9700.0,11.54,11.57,11.53,11.56,9700.0
2009-12-01 09:55:00,11.57,11.57,11.56,11.57,4100.0,11.57,11.57,11.56,11.57,4100.0
2009-12-01 10:00:00,11.57,11.63,11.55,11.63,17800.0,11.57,11.63,11.55,11.63,17800.0
2009-12-01 10:05:00,11.63,11.63,11.56,11.58,11200.0,11.63,11.63,11.56,11.58,11200.0
2009-12-01 10:10:00,11.58,11.58,11.55,11.58,9300.0,11.58,11.58,11.55,11.58,9300.0
2009-12-01 10:15:00,11.58,11.58,11.56,11.56,15000.0,11.58,11.58,11.56,11.56,15000.0
2009-12-01 10:20:00,11.57,11.57,11.56,11.57,13700.0,11.57,11.57,11.56,11.57,13700.0
2009-12-01 10:25:00,11.56,11.57,11.56,11.57,6300.0,11.56,11.57,11.56,11.57,6300.0
2009-12-01 10:30:00,11.57,11.57,11.55,11.55,11500.0,11.57,11.57,11.55,11.55,11500.0
2009-12-01 10:35:00,11.56,11.56,11.54,11.56,14000.0,11.56,11.56,11.54,11.56,14000.0
2009-12-01 10:40:00,11.56,11.56,11.55,11.56,5100.0,11.56,11.56,11.55,11.56,5100.0
2009-12-01 10:45:00,11.56,11.56,11.52,11.53,66600.0,11.56,11.56,11.52,11.53,66600.0
2009-12-01 10:50:00,11.53,11.53,11.52,11.52,12400.0,11.53,11.53,11.52,11.52,12400.0
2009-12-01 10:55:00,11.53,11.53,11.52,11.52,3200.0,11.53,11.53,11.52,11.52,3200.0
2009-12-01 11:00:00,11.52,11.53,11.5,11.5,3800.0,11.52,11.53,11.5,11.5,3800.0
2009-12-01 11:05:00,11.5,11.5,11.43,11.43,10600.0,11.5,11.5,11.43,11.43,10600.0
2009-12-01 11:10:00,11.43,11.43,11.39,11.4,15300.0,11.43,11.43,11.39,11.4,15300.0
2009-12-01 11:15:00,11.4,11.47,11.39,11.47,12000.0,11.4,11.47,11.39,11.47,12000.0
2009-12-01 11:20:00,11.47,11.49,11.46,11.49,2100.0,11.47,11.49,11.46,11.49,2100.0
2009-12-01 11:25:00,11.49,11.5,11.47,11.47,18400.0,11.49,11.5,11.47,11.47,18400.0
2009-12-01 11:30:00,11.48,11.48,11.44,11.45,18800.0,11.48,11.48,11.44,11.45,18800.0
2009-12-01 11:35:00,11.44,11.45,11.44,11.44,900.0,11.44,11.45,11.44,11.44,900.0
2009-12-01 11:40:00,11.45,11.45,11.44,11.44,1400.0,11.45,11.45,11.44,11.44,1400.0
2009-12-01 11:45:00,11.45,11.45,11.44,11.44,3400.0,11.45,11.45,11.44,11.44,3400.0
2009-12-01 11:50:00,11.45,11.47,11.45,11.46,3000.0,11.45,11.47,11.45,11.46,3000.0
2009-12-01 11:55:00,11.47,11.47,11.46,11.46,1800.0,11.47,11.47,11.46,11.46,1800.0
2009-12-01 12:00:00,11.47,11.47,11.47,11.47,1500.0,11.47,11.47,11.47,11.47,1500.0
2009-12-01 12:05:00,11.47,11.47,11.42,11.42,14700.0,11.47,11.47,11.42,11.42,14700.0
2009-12-01 12:10:00,11.42,11.43,11.41,11.41,5200.0,11.42,11.43,11.41,11.41,5200.0
2009-12-01 12:15:00,11.42,11.42,11.39,11.4,21700.0,11.42,11.42,11.39,11.4,21700.0
2009-12-01 12:20:00,11.39,11.4,11.38,11.38,9600.0,11.39,11.4,11.38,11.38,9600.0
2009-12-01 12:25:00,11.38,11.39,11.37,11.38,18800.0,11.38,11.39,11.37,11.38,18800.0
2009-12-01 12:30:00,11.37,11.38,11.36,11.36,9700.0,11.37,11.38,11.36,11.36,9700.0
2009-12-01 12:35:00,11.36,11.37,11.36,11.37,3200.0,11.36,11.37,11.36,11.37,3200.0
2009-12-01 12:40:00,11.36,11.37,11.36,11.36,3400.0,11.36,11.37,11.36,11.36,3400.0
2009-12-01 12:45:00,11.37,11.37,11.35,11.36,16700.0,11.37,11.37,11.35,11.36,16700.0
2009-12-01 12:50:00,11.36,11.38,11.36,11.38,1800.0,11.36,11.38,11.36,11.38,1800.0
2009-12-01 12:55:00,11.38,11.4,11.37,11.39,16800.0,11.38,11.4,11.37,11.39,16800.0
2009-12-01 13:00:00,11.39,11.39,11.38,11.38,1600.0,11.39,11.39,11.38,11.38,1600.0
2009-12-01 13:05:00,11.38,11.39,11.38,11.39,2600.0,11.38,11.39,11.38,11.39,2600.0
2009-12-01 13:10:00,11.39,11.4,11.38,11.4,18500.0,11.39,11.4,11.38,11.4,18500.0
2009-12-01 13:15:00,11.41,11.44,11.4,11.42,12100.0,11.41,11.44,11.4,11.42,12100.0
2009-12-01 13:20:00,11.42,11.43,11.42,11.42,2000.0,11.42,11.43,11.42,11.42,2000.0
2009-12-01 13:25:00,11.42,11.43,11.39,11.39,5000.0,11.42,11.43,11.39,11.39,5000.0
2009-12-01 13:30:00,11.4,11.4,11.39,11.39,8700.0,11.4,11.4,11.39,11.39,8700.0
2009-12-01 13:35:00,11.4,11.4,11.39,11.4,4400.0,11.4,11.4,11.39,11.4,4400.0
2009-12-01 13:40:00,11.4,11.4,11.39,11.39,4700.0,11.4,11.4,11.39,11.39,4700.0
2009-12-01 13:45:00,11.39,11.4,11.39,11.4,2800.0,11.39,11.4,11.39,11.4,2800.0
2009-12-01 13:50:00,11.39,11.4,11.39,11.39,2100.0,11.39,11.4,11.39,11.39,2100.0
2009-12-01 13:55:00,11.4,11.4,11.39,11.4,2100.0,11.4,11.4,11.39,11.4,2100.0
2009-12-01 14:00:00,11.39,11.4,11.39,11.39,2900.0,11.39,11.4,11.39,11.39,2900.0
2009-12-01 14:05:00,11.4,11.4,11.38,11.39,11200.0,11.4,11.4,11.38,11.39,11200.0
2009-12-01 14:10:00,11.38,11.39,11.36,11.38,16700.0,11.38,11.39,11.36,11.38,16700.0
2009-12-01 14:15:00,11.37,11.39,11.37,11.39,2400.0,11.37,11.39,11.37,11.39,2400.0
2009-12-01 14:20:00,11.39,11.39,11.38,11.38,8300.0,11.39,11.39,11.38,11.38,8300.0
2009-12-01 14:25:00,11.39,11.39,11.38,11.39,6600.0,11.39,11.39,11.38,11.39,6600.0
2009-12-01 14:30:00,11.39,11.4,11.39,11.39,6600.0,11.39,11.4,11.39,11.39,6600.0
2009-12-01 14:35:00,11.39,11.39,11.36,11.37,13100.0,11.39,11.39,11.36,11.37,13100.0
2009-12-01 14:40:00,11.37,11.39,11.37,11.38,10400.0,11.37,11.39,11.37,11.38,10400.0
2009-12-01 14:45:00,11.37,11.38,11.37,11.38,2900.0,11.37,11.38,11.37,11.38,2900.0
2009-12-01 14:50:00,11.37,11.38,11.34,11.35,20900.0,11.37,11.38,11.34,11.35,20900.0
2009-12-01 14:55:00,11.35,11.36,11.34,11.36,7600.0,11.35,11.36,11.34,11.36,7600.0
2009-12-01 15:00:00,11.36,11.37,11.35,11.35,9800.0,11.36,11.37,11.35,11.35,9800.0
2009-12-01 15:05:00,11.35,11.35,11.34,11.35,8900.0,11.35,11.35,11.34,11.35,8900.0
2009-12-01 15:10:00,11.34,11.35,11.34,11.34,4000.0,11.34,11.35,11.34,11.34,4000.0
2009-12-01 15:15:00,11.35,11.35,11.34,11.35,5200.0,11.35,11.35,11.34,11.35,5200.0
2009-12-01 15:20:00,11.35,11.35,11.34,11.35,9200.0,11.35,11.35,11.34,11.35,9200.0
2009-12-01 15:25:00,11.34,11.36,11.34,11.36,15300.0,11.34,11.36,11.34,11.36,15300.0
2009-12-01 15:30:00,11.35,11.36,11.35,11.35,38200.0,11.35,11.36,11.35,11.35,38200.0
2009-12-01 15:35:00,11.35,11.37,11.35,11.36,9500.0,11.35,11.37,11.35,11.36,9500.0
2009-12-01 15:40:00,11.36,11.37,11.36,11.36,9000.0,11.36,11.37,11.36,11.36,9000.0
2009-12-01 15:45:00,11.37,11.39,11.36,11.38,42300.0,11.37,11.39,11.36,11.38,42300.0
2009-12-01 15:50:00,11.39,11.39,11.37,11.37,19300.0,11.39,11.39,11.37,11.37,19300.0
2009-12-01 15:55:00,11.37,11.4,11.37,11.4,49600.0,11.37,11.4,11.37,11.4,49600.0
2009-12-02 09:30:00,11.44,11.49,11.37,11.49,37000.0,11.44,11.49,11.37,11.49,37000.0
2009-12-02 09:35:00,11.5,11.51,11.35,11.35,25900.0,11.5,11.51,11.35,11.35,25900.0
2009-12-02 09:40:00,11.34,11.4,11.34,11.35,17500.0,11.34,11.4,11.34,11.35,17500.0
2009-12-02 09:45:00,11.34,11.34,11.3,11.3,6100.0,11.34,11.34,11.3,11.3,6100.0
2009-12-02 09:50:00,11.31,11.34,11.3,11.32,7400.0,11.31,11.34,11.3,11.32,7400.0
2009-12-02 09:55:00,11.31,11.32,11.3,11.31,8400.0,11.31,11.32,11.3,11.31,8400.0
2009-12-02 10:00:00,11.31,11.39,11.3,11.39,15300.0,11.31,11.39,11.3,11.39,15300.0
2009-12-02 10:05:00,11.39,11.45,11.39,11.45,11300.0,11.39,11.45,11.39,11.45,11300.0
2009-12-02 10:10:00,11.45,11.47,11.44,11.45,27200.0,11.45,11.47,11.44,11.45,27200.0
2009-12-02 10:15:00,11.45,11.45,11.45,11.45,20900.0,11.45,11.45,11.45,11.45,20900.0
2009-12-02 10:20:00,11.45,11.45,11.41,11.43,22100.0,11.45,11.45,11.41,11.43,22100.0
2009-12-02 10:25:00,11.42,11.49,11.42,11.48,15900.0,11.42,11.49,11.42,11.48,15900.0
2009-12-02 10:30:00,11.48,11.48,11.46,11.46,8400.0,11.48,11.48,11.46,11.46,8400.0
2009-12-02 10:35:00,11.46,11.47,11.44,11.44,16700.0,11.46,11.47,11.44,11.44,16700.0
2009-12-02 10:40:00,11.44,11.44,11.42,11.42,6200.0,11.44,11.44,11.42,11.42,6200.0
2009-12-02 10:45:00,11.43,11.45,11.42,11.45,11200.0,11.43,11.45,11.42,11.45,11200.0
2009-12-02 10:50:00,11.45,11.46,11.44,11.45,10800.0,11.45,11.46,11.44,11.45,10800.0
2009-12-02 10:55:00,11.45,11.46,11.44,11.45,9200.0,11.45,11.46,11.44,11.45,9200.0
2009-12-02 11:00:00,11.45,11.45,11.44,11.45,11100.0,11.45,11.45,11.44,11.45,11100.0
2009-12-02 11:05:00,11.45,11.46,11.44,11.45,15800.0,11.45,11.46,11.44,11.45,15800.0
2009-12-02 11:10:00,11.45,11.45,11.44,11.45,16000.0,11.45,11.45,11.44,11.45,16000.0
2009-12-02 11:15:00,11.45,11.45,11.43,11.44,14100.0,11.45,11.45,11.43,11.44,14100.0
2009-12-02 11:20:00,11.44,11.45,11.44,11.45,6500.0,11.44,11.45,11.44,11.45,6500.0
2009-12-02 11:25:00,11.45,11.46,11.44,11.45,13200.0,11.45,11.46,11.44,11.45,13200.0
2009-12-02 11:30:00,11.44,11.44,11.41,11.43,6600.0,11.44,11.44,11.41,11.43,6600.0
2009-12-02 11:35:00,11.44,11.44,11.38,11.38,11700.0,11.44,11.44,11.38,11.38,11700.0
2009-12-02 11:40:00,11.37,11.41,11.36,11.41,10300.0,11.37,11.41,11.36,11.41,10300.0
2009-12-02 11:45:00,11.4,11.42,11.4,11.42,3400.0,11.4,11.42,11.4,11.42,3400.0
2009-12-02 11:50:00,11.42,11.42,11.34,11.35,15900.0,11.42,11.42,11.34,11.35,15900.0
2009-12-02 11:55:00,11.35,11.35,11.34,11.34,3700.0,11.35,11.35,11.34,11.34,3700.0
2009-12-02 12:00:00,11.34,11.35,11.34,11.35,1400.0,11.34,11.35,11.34,11.35,1400.0
2009-12-02 12:05:00,11.35,11.35,11.35,11.35,1700.0,11.35,11.35,11.35,11.35,1700.0
2009-12-02 12:10:00,11.35,11.36,11.35,11.35,3200.0,11.35,11.36,11.35,11.35,3200.0
2009-12-02 12:15:00,11.35,11.36,11.31,11.31,3700.0,11.35,11.36,11.31,11.31,3700.0
2009-12-02 12:20:00,11.31,11.32,11.26,11.31,43500.0,11.31,11.32,11.26,11.31,43500.0
2009-12-02 12:25:00,11.3,11.32,11.3,11.31,5200.0,11.3,11.32,11.3,11.31,5200.0
2009-12-02 12:30:00,11.32,11.34,11.32,11.33,5200.0,11.32,11.34,11.32,11.33,5200.0
2009-12-02 12:35:00,11.32,11.34,11.32,11.34,1000.0,11.32,11.34,11.32,11.34,1000.0
2009-12-02 12:40:00,11.34,11.34,11.32,11.32,3300.0,11.34,11.34,11.32,11.32,3300.0
2009-12-02 12:45:00,11.32,11.33,11.32,11.33,1600.0,11.32,11.33,11.32,11.33,1600.0
2009-12-02 12:50:00,11.34,11.34,11.33,11.33,900.0,11.34,11.34,11.33,11.33,900.0
2009-12-02 12:55:00,11.34,11.34,11.32,11.32,4100.0,11.34,11.34,11.32,11.32,4100.0
2009-12-02 13:00:00,11.32,11.32,11.3,11.31,7400.0,11.32,11.32,11.3,11.31,7400.0
2009-12-02 13:05:00,11.31,11.31,11.3,11.31,2200.0,11.31,11.31,11.3,11.31,2200.0
2009-12-02 13:10:00,11.31,11.32,11.31,11.31,2000.0,11.31,11.32,11.31,11.31,2000.0
2009-12-02 13:15:00,11.32,11.35,11.31,11.31,14200.0,11.32,11.35,11.31,11.31,14200.0
2009-12-02 13:20:00,11.31,11.32,11.3,11.31,21300.0,11.31,11.32,11.3,11.31,21300.0
2009-12-02 13:25:00,11.31,11.31,11.3,11.31,24100.0,11.31,11.31,11.3,11.31,24100.0
2009-12-02 13:30:00,11.3,11.32,11.3,11.31,9900.0,11.3,11.32,11.3,11.31,9900.0
2009-12-02 13:35:00,11.31,11.32,11.28,11.28,26600.0,11.31,11.32,11.28,11.28,26600.0
2009-12-02 13:40:00,11.28,11.3,11.28,11.29,19100.0,11.28,11.3,11.28,11.29,19100.0
2009-12-02 13:45:00,11.29,11.3,11.28,11.29,12500.0,11.29,11.3,11.28,11.29,12500.0
2009-12-02 13:50:00,11.31,11.31,11.3,11.31,4400.0,11.31,11.31,11.3,11.31,4400.0
2009-12-02 13:55:00,11.31,11.32,11.3,11.31,8900.0,11.31,11.32,11.3,11.31,8900.0
2009-12-02 14:00:00,11.31,11.33,11.3,11.31,4300.0,11.31,11.33,11.3,11.31,4300.0
2009-12-02 14:05:00,11.31,11.31,11.3,11.3,12700.0,11.31,11.31,11.3,11.3,12700.0
2009-12-02 14:10:00,11.3,11.32,11.3,11.31,11400.0,11.3,11.32,11.3,11.31,11400.0
2009-12-02 14:15:00,11.31,11.32,11.24,11.26,55600.0,11.31,11.32,11.24,11.26,55600.0
2009-12-02 14:20:00,11.26,11.26,11.25,11.25,23700.0,11.26,11.26,11.25,11.25,23700.0
2009-12-02 14:25:00,11.26,11.26,11.18,11.24,81400.0,11.26,11.26,11.18,11.24,81400.0
2009-12-02 14:30:00,11.24,11.25,11.24,11.24,26500.0,11.24,11.25,11.24,11.24,26500.0
2009-12-02 14:35:00,11.25,11.28,11.24,11.26,62500.0,11.25,11.28,11.24,11.26,62500.0
2009-12-02 14:40:00,11.26,11.28,11.26,11.28,11300.0,11.26,11.28,11.26,11.28,11300.0
2009-12-02 14:45:00,11.28,11.3,11.27,11.3,15600.0,11.28,11.3,11.27,11.3,15600.0
2009-12-02 14:50:00,11.29,11.3,11.22,11.27,90300.0,11.29,11.3,11.22,11.27,90300.0
2009-12-02 14:55:00,11.27,11.28,11.26,11.26,23300.0,11.27,11.28,11.26,11.26,23300.0
2009-12-02 15:00:00,11.27,11.29,11.26,11.29,13800.0,11.27,11.29,11.26,11.29,13800.0
2009-12-02 15:05:00,11.29,11.3,11.27,11.29,23700.0,11.29,11.3,11.27,11.29,23700.0
2009-12-02 15:10:00,11.29,11.29,11.28,11.29,9500.0,11.29,11.29,11.28,11.29,9500.0
2009-12-02 15:15:00,11.29,11.29,11.28,11.29,13800.0,11.29,11.29,11.28,11.29,13800.0
2009-12-02 15:20:00,11.29,11.31,11.28,11.3,19800.0,11.29,11.31,11.28,11.3,19800.0
2009-12-02 15:25:00,11.3,11.31,11.29,11.3,14700.0,11.3,11.31,11.29,11.3,14700.0
2009-12-02 15:30:00,11.3,11.31,11.3,11.3,17200.0,11.3,11.31,11.3,11.3,17200.0
2009-12-02 15:35:00,11.31,11.31,11.27,11.31,57400.0,11.31,11.31,11.27,11.31,57400.0
2009-12-02 15:40:00,11.31,11.33,11.3,11.3,23000.0,11.31,11.33,11.3,11.3,23000.0
2009-12-02 15:45:00,11.3,11.31,11.29,11.3,36300.0,11.3,11.31,11.29,11.3,36300.0
2009-12-02 15:50:00,11.3,11.32,11.28,11.31,41100.0,11.3,11.32,11.28,11.31,41100.0
2009-12-02 15:55:00,11.31,11.32,11.31,11.32,63600.0,11.31,11.32,11.31,11.32,63600.0
2009-12-03 09:30:00,11.35,11.39,11.2,11.32,14500.0,11.35,11.39,11.2,11.32,14500.0
2009-12-03 09:35:00,11.34,11.36,11.28,11.35,14200.0,11.34,11.36,11.28,11.35,14200.0
2009-12-03 09:40:00,11.34,11.34,11.24,11.24,10900.0,11.34,11.34,11.24,11.24,10900.0
2009-12-03 09:45:00,11.25,11.3,11.25,11.29,7100.0,11.25,11.3,11.25,11.29,7100.0
2009-12-03 09:50:00,11.3,11.3,11.27,11.27,5300.0,11.3,11.3,11.27,11.27,5300.0
2009-12-03 09:55:00,11.27,11.27,11.25,11.27,5000.0,11.27,11.27,11.25,11.27,5000.0
2009-12-03 10:00:00,11.27,11.27,11.23,11.23,17500.0,11.27,11.27,11.23,11.23,17500.0
2009-12-03 10:05:00,11.23,11.23,11.19,11.2,7300.0,11.23,11.23,11.19,11.2,7300.0
2009-12-03 10:10:00,11.2,11.2,11.16,11.18,12100.0,11.2,11.2,11.16,11.18,12100.0
2009-12-03 10:15:00,11.19,11.19,11.14,11.14,10200.0,11.19,11.19,11.14,11.14,10200.0
2009-12-03 10:20:00,11.14,11.14,11.09,11.13,32100.0,11.14,11.14,11.09,11.13,32100.0
2009-12-03 10:25:00,11.13,11.15,11.13,11.15,12500.0,11.13,11.15,11.13,11.15,12500.0
2009-12-03 10:30:00,11.15,11.15,11.14,11.14,2800.0,11.15,11.15,11.14,11.14,2800.0
2009-12-03 10:35:00,11.14,11.15,11.11,11.11,10600.0,11.14,11.15,11.11,11.11,10600.0
2009-12-03 10:40:00,11.11,11.11,11.09,11.11,7500.0,11.11,11.11,11.09,11.11,7500.0
2009-12-03 10:45:00,11.11,11.13,11.08,11.1,35100.0,11.11,11.13,11.08,11.1,35100.0
2009-12-03 10:50:00,11.11,11.11,11.1,11.11,3800.0,11.11,11.11,11.1,11.11,3800.0
2009-12-03 10:55:00,11.11,11.11,11.1,11.1,4700.0,11.11,11.11,11.1,11.1,4700.0
2009-12-03 11:00:00,11.1,11.12,11.1,11.11,20900.0,11.1,11.12,11.1,11.11,20900.0
2009-12-03 11:05:00,11.11,11.11,11.1,11.11,8300.0,11.11,11.11,11.1,11.11,8300.0
2009-12-03 11:10:00,11.11,11.11,11.1,11.11,3300.0,11.11,11.11,11.1,11.11,3300.0
2009-12-03 11:15:00,11.11,11.11,11.1,11.11,13400.0,11.11,11.11,11.1,11.11,13400.0
2009-12-03 11:20:00,11.11,11.11,11.1,11.11,2100.0,11.11,11.11,11.1,11.11,2100.0
2009-12-03 11:25:00,11.11,11.11,11.1,11.11,6400.0,11.11,11.11,11.1,11.11,6400.0
2009-12-03 11:30:00,11.1,11.12,11.1,11.12,6500.0,11.1,11.12,11.1,11.12,6500.0
2009-12-03 11:35:00,11.11,11.13,11.1,11.1,28100.0,11.11,11.13,11.1,11.1,28100.0
2009-12-03 11:40:00,11.1,11.11,11.1,11.11,30500.0,11.1,11.11,11.1,11.11,30500.0
2009-12-03 11:45:00,11.11,11.11,11.1,11.1,5900.0,11.11,11.11,11.1,11.1,5900.0
2009-12-03 11:50:00,11.11,11.11,11.1,11.1,4100.0,11.11,11.11,11.1,11.1,4100.0
2009-12-03 11:55:00,11.11,11.11,11.1,11.11,2500.0,11.11,11.11,11.1,11.11,2500.0
2009-12-03 12:00:00,11.1,11.11,11.1,11.11,8600.0,11.1,11.11,11.1,11.11,8600.0
2009-12-03 12:05:00,11.11,11.11,11.1,11.11,1400.0,11.11,11.11,11.1,11.11,1400.0
2009-12-03 12:10:00,11.1,11.11,11.1,11.11,3100.0,11.1,11.11,11.1,11.11,3100.0
2009-12-03 12:15:00,11.1,11.11,11.09,11.1,22300.0,11.1,11.11,11.09,11.1,22300.0
2009-12-03 12:20:00,11.1,11.1,11.09,11.1,11600.0,11.1,11.1,11.09,11.1,11600.0
2009-12-03 12:25:00,11.1,11.11,11.1,11.1,10100.0,11.1,11.11,11.1,11.1,10100.0
2009-12-03 12:30:00,11.1,11.11,11.09,11.1,40600.0,11.1,11.11,11.09,11.1,40600.0
2009-12-03 12:35:00,11.1,11.11,11.1,11.11,10200.0,11.1,11.11,11.1,11.11,10200.0
2009-12-03 12:40:00,11.11,11.11,11.1,11.11,1400.0,11.11,11.11,11.1,11.11,1400.0
2009-12-03 12:45:00,11.11,11.11,11.06,11.06,60600.0,11.11,11.11,11.06,11.06,60600.0
2009-12-03 12:50:00,11.06,11.07,11.05,11.05,42100.0,11.06,11.07,11.05,11.05,42100.0
2009-12-03 12:55:00,11.05,11.06,11.04,11.06,12500.0,11.05,11.06,11.04,11.06,12500.0
2009-12-03 13:00:00,11.07,11.09,11.06,11.09,5500.0,11.07,11.09,11.06,11.09,5500.0
2009-12-03 13:05:00,11.09,11.09,11.08,11.08,800.0,11.09,11.09,11.08,11.08,800.0
2009-12-03 13:10:00,11.09,11.09,11.08,11.08,3600.0,11.09,11.09,11.08,11.08,3600.0
2009-12-03 13:15:00,11.08,11.09,11.08,11.08,2100.0,11.08,11.09,11.08,11.08,2100.0
2009-12-03 13:20:00,11.08,11.09,11.08,11.08,1300.0,11.08,11.09,11.08,11.08,1300.0
2009-12-03 13:25:00,11.09,11.09,11.08,11.08,1700.0,11.09,11.09,11.08,11.08,1700.0
2009-12-03 13:30:00,11.08,11.09,11.06,11.06,15300.0,11.08,11.09,11.06,11.06,15300.0
2009-12-03 13:35:00,11.06,11.07,11.06,11.06,2400.0,11.06,11.07,11.06,11.06,2400.0
2009-12-03 13:40:00,11.07,11.07,11.06,11.06,4200.0,11.07,11.07,11.06,11.06,4200.0
2009-12-03 13:45:00,11.07,11.07,11.05,11.06,22800.0,11.07,11.07,11.05,11.06,22800.0
2009-12-03 13:50:00,11.07,11.07,11.06,11.07,4400.0,11.07,11.07,11.06,11.07,4400.0
2009-12-03 13:55:00,11.06,11.07,11.06,11.06,8300.0,11.06,11.07,11.06,11.06,8300.0
2009-12-03 14:00:00,11.06,11.07,11.05,11.05,10000.0,11.06,11.07,11.05,11.05,10000.0
2009-12-03 14:05:00,11.05,11.05,11.03,11.03,8600.0,11.05,11.05,11.03,11.03,8600.0
2009-12-03 14:10:00,11.03,11.04,11.03,11.04,14300.0,11.03,11.04,11.03,11.04,14300.0
2009-12-03 14:15:00,11.04,11.07,11.04,11.07,20900.0,11.04,11.07,11.04,11.07,20900.0
2009-12-03 14:20:00,11.07,11.08,11.06,11.08,18700.0,11.07,11.08,11.06,11.08,18700.0
2009-12-03 14:25:00,11.07,11.1,11.07,11.09,34800.0,11.07,11.1,11.07,11.09,34800.0
2009-12-03 14:30:00,11.08,11.09,11.08,11.08,7200.0,11.08,11.09,11.08,11.08,7200.0
2009-12-03 14:35:00,11.08,11.13,11.08,11.11,36300.0,11.08,11.13,11.08,11.11,36300.0
2009-12-03 14:40:00,11.11,11.12,11.08,11.08,66800.0,11.11,11.12,11.08,11.08,66800.0
2009-12-03 14:45:00,11.09,11.09,11.08,11.08,18000.0,11.09,11.09,11.08,11.08,18000.0
2009-12-03 14:50:00,11.08,11.09,11.07,11.07,29300.0,11.08,11.09,11.07,11.07,29300.0
2009-12-03 14:55:00,11.07,11.08,11.07,11.08,11500.0,11.07,11.08,11.07,11.08,11500.0
2009-12-03 15:00:00,11.07,11.08,11.07,11.07,17000.0,11.07,11.08,11.07,11.07,17000.0
2009-12-03 15:05:00,11.07,11.08,11.07,11.07,19700.0,11.07,11.08,11.07,11.07,19700.0
2009-12-03 15:10:00,11.08,11.08,11.07,11.08,7900.0,11.08,11.08,11.07,11.08,7900.0
2009-12-03 15:15:00,11.07,11.08,11.05,11.05,17600.0,11.07,11.08,11.05,11.05,17600.0
2009-12-03 15:20:00,11.04,11.04,11.02,11.03,21000.0,11.04,11.04,11.02,11.03,21000.0
2009-12-03 15:25:00,11.03,11.04,11.0,11.01,29100.0,11.03,11.04,11.0,11.01,29100.0
2009-12-03 15:30:00,11.01,11.03,11.0,11.02,14200.0,11.01,11.03,11.0,11.02,14200.0
2009-12-03 15:35:00,11.02,11.03,10.95,10.96,67300.0,11.02,11.03,10.95,10.96,67300.0
2009-12-03 15:40:00,10.96,10.96,10.91,10.91,49100.0,10.96,10.96,10.91,10.91,49100.0
2009-12-03 15:45:00,10.91,11.01,10.88,10.89,115200.0,10.91,11.01,10.88,10.89,115200.0
2009-12-03 15:50:00,10.89,10.9,10.87,10.9,47600.0,10.89,10.9,10.87,10.9,47600.0
2009-12-03 15:55:00,10.9,10.93,10.89,10.92,125800.0,10.9,10.93,10.89,10.92,125800.0
2009-12-04 09:30:00,7.48,7.64,7.23,7.4,3025300.0,7.48,7.64,7.23,7.4,3025300.0
2009-12-04 09:35:00,7.39,7.4,7.2,7.25,1597800.0,7.39,7.4,7.2,7.25,1597800.0
2009-12-04 09:40:00,7.25,7.3,7.17,7.26,1474600.0,7.25,7.3,7.17,7.26,1474600.0
2009-12-04 09:45:00,7.27,7.3,7.16,7.17,1259700.0,7.27,7.3,7.16,7.17,1259700.0
2009-12-04 09:50:00,7.17,7.22,7.05,7.12,1534300.0,7.17,7.22,7.05,7.12,1534300.0
2009-12-04 09:55:00,7.11,7.16,7.08,7.1,1007700.0,7.11,7.16,7.08,7.1,1007700.0
2009-12-04 10:00:00,7.1,7.12,7.0,7.02,1328500.0,7.1,7.12,7.0,7.02,1328500.0
2009-12-04 10:05:00,7.03,7.19,7.01,7.17,1394600.0,7.03,7.19,7.01,7.17,1394600.0
2009-12-04 10:10:00,7.17,7.38,7.12,7.37,2174000.0,7.17,7.38,7.12,7.37,2174000.0
2009-12-04 10:15:00,7.37,7.45,7.31,7.34,1457300.0,7.37,7.45,7.31,7.34,1457300.0
2009-12-04 10:20:00,7.35,7.6,7.34,7.51,1963900.0,7.35,7.6,7.34,7.51,1963900.0
2009-12-04 10:25:00,7.51,7.55,7.37,7.45,864700.0,7.51,7.55,7.37,7.45,864700.0
2009-12-04 10:30:00,7.45,7.48,7.35,7.43,682700.0,7.45,7.48,7.35,7.43,682700.0
2009-12-04 10:35:00,7.43,7.54,7.39,7.51,582400.0,7.43,7.54,7.39,7.51,582400.0
2009-12-04 10:40:00,7.52,7.57,7.49,7.55,709800.0,7.52,7.57,7.49,7.55,709800.0
2009-12-04 10:45:00,7.56,7.62,7.34,7.5,1000200.0,7.56,7.62,7.34,7.5,1000200.0
2009-12-04 10:50:00,7.5,7.55,7.44,7.49,691900.0,7.5,7.55,7.44,7.49,691900.0
2009-12-04 10:55:00,7.49,7.5,7.44,7.47,371300.0,7.49,7.5,7.44,7.47,371300.0
2009-12-04 11:00:00,7.47,7.5,7.42,7.5,480200.0,7.47,7.5,7.42,7.5,480200.0
2009-12-04 11:05:00,7.5,7.53,7.49,7.53,147000.0,7.5,7.53,7.49,7.53,147000.0
2009-12-04 11:10:00,7.53,7.65,7.52,7.56,865400.0,7.53,7.65,7.52,7.56,865400.0
2009-12-04 11:15:00,7.56,7.63,7.56,7.59,506200.0,7.56,7.63,7.56,7.59,506200.0
2009-12-04 11:20:00,7.59,7.74,7.59,7.71,755400.0,7.59,7.74,7.59,7.71,755400.0
2009-12-04 11:25:00,7.71,7.76,7.62,7.62,913100.0,7.71,7.76,7.62,7.62,913100.0
2009-12-04 11:30:00,7.62,7.73,7.59,7.73,462100.0,7.62,7.73,7.59,7.73,462100.0
2009-12-04 11:35:00,7.73,7.75,7.65,7.67,691800.0,7.73,7.75,7.65,7.67,691800.0
2009-12-04 11:40:00,7.67,7.72,7.65,7.68,278100.0,7.67,7.72,7.65,7.68,278100.0
2009-12-04 11:45:00,7.67,7.68,7.6,7.62,393900.0,7.67,7.68,7.6,7.62,393900.0
2009-12-04 11:50:00,7.62,7.75,7.6,7.75,594500.0,7.62,7.75,7.6,7.75,594500.0
2009-12-04 11:55:00,7.75,7.76,7.7,7.71,800500.0,7.75,7.76,7.7,7.71,800500.0
2009-12-04 12:00:00,7.7,7.83,7.7,7.8,507900.0,7.7,7.83,7.7,7.8,507900.0
2009-12-04 12:05:00,7.8,7.86,7.77,7.83,561200.0,7.8,7.86,7.77,7.83,561200.0
2009-12-04 12:10:00,7.83,7.96,7.82,7.85,883500.0,7.83,7.96,7.82,7.85,883500.0
2009-12-04 12:15:00,7.85,7.94,7.84,7.88,371000.0,7.85,7.94,7.84,7.88,371000.0
2009-12-04 12:20:00,7.88,7.91,7.73,7.77,752300.0,7.88,7.91,7.73,7.77,752300.0
2009-12-04 12:25:00,7.79,7.86,7.77,7.82,369200.0,7.79,7.86,7.77,7.82,369200.0
2009-12-04 12:30:00,7.82,7.84,7.77,7.79,231500.0,7.82,7.84,7.77,7.79,231500.0
2009-12-04 12:35:00,7.79,7.82,7.65,7.7,565000.0,7.79,7.82,7.65,7.7,565000.0
2009-12-04 12:40:00,7.7,7.73,7.6,7.67,389200.0,7.7,7.73,7.6,7.67,389200.0
2009-12-04 12:45:00,7.67,7.7,7.63,7.66,147300.0,7.67,7.7,7.63,7.66,147300.0
2009-12-04 12:50:00,7.66,7.7,7.64,7.68,101600.0,7.66,7.7,7.64,7.68,101600.0
2009-12-04 12:55:00,7.69,7.78,7.66,7.78,254500.0,7.69,7.78,7.66,7.78,254500.0
2009-12-04 13:00:00,7.78,7.81,7.72,7.78,267000.0,7.78,7.81,7.72,7.78,267000.0
2009-12-04 13:05:00,7.77,7.81,7.74,7.76,210700.0,7.77,7.81,7.74,7.76,210700.0
2009-12-04 13:10:00,7.75,7.77,7.73,7.74,161500.0,7.75,7.77,7.73,7.74,161500.0
2009-12-04 13:15:00,7.74,7.78,7.74,7.77,124300.0,7.74,7.78,7.74,7.77,124300.0
2009-12-04 13:20:00,7.77,7.79,7.66,7.66,198800.0,7.77,7.79,7.66,7.66,198800.0
2009-12-04 13:25:00,7.66,7.67,7.55,7.57,349900.0,7.66,7.67,7.55,7.57,349900.0
2009-12-04 13:30:00,7.57,7.62,7.57,7.6,142900.0,7.57,7.62,7.57,7.6,142900.0
2009-12-04 13:35:00,7.59,7.65,7.56,7.65,218500.0,7.59,7.65,7.56,7.65,218500.0
2009-12-04 13:40:00,7.64,7.67,7.62,7.65,199700.0,7.64,7.67,7.62,7.65,199700.0
2009-12-04 13:45:00,7.64,7.65,7.6,7.61,92000.0,7.64,7.65,7.6,7.61,92000.0
2009-12-04 13:50:00,7.6,7.61,7.54,7.56,155700.0,7.6,7.61,7.54,7.56,155700.0
2009-12-04 13:55:00,7.55,7.57,7.5,7.53,453600.0,7.55,7.57,7.5,7.53,453600.0
2009-12-04 14:00:00,7.53,7.57,7.5,7.57,403500.0,7.53,7.57,7.5,7.57,403500.0
2009-12-04 14:05:00,7.58,7.6,7.5,7.59,496300.0,7.58,7.6,7.5,7.59,496300.0
2009-12-04 14:10:00,7.59,7.63,7.57,7.63,101500.0,7.59,7.63,7.57,7.63,101500.0
2009-12-04 14:15:00,7.63,7.67,7.63,7.65,141700.0,7.63,7.67,7.63,7.65,141700.0
2009-12-04 14:20:00,7.65,7.66,7.61,7.62,131600.0,7.65,7.66,7.61,7.62,131600.0
2009-12-04 14:25:00,7.61,7.62,7.57,7.6,79300.0,7.61,7.62,7.57,7.6,79300.0
2009-12-04 14:30:00,7.6,7.64,7.6,7.64,73100.0,7.6,7.64,7.6,7.64,73100.0
2009-12-04 14:35:00,7.63,7.65,7.62,7.64,82400.0,7.63,7.65,7.62,7.64,82400.0
2009-12-04 14:40:00,7.64,7.64,7.6,7.61,121600.0,7.64,7.64,7.6,7.61,121600.0
2009-12-04 14:45:00,7.61,7.67,7.59,7.6,335000.0,7.61,7.67,7.59,7.6,335000.0
2009-12-04 14:50:00,7.6,7.61,7.57,7.59,115200.0,7.6,7.61,7.57,7.59,115200.0
2009-12-04 14:55:00,7.59,7.61,7.58,7.59,140800.0,7.59,7.61,7.58,7.59,140800.0
2009-12-04 15:00:00,7.59,7.64,7.57,7.64,186700.0,7.59,7.64,7.57,7.64,186700.0
2009-12-04 15:05:00,7.63,7.82,7.63,7.8,842600.0,7.63,7.82,7.63,7.8,842600.0
2009-12-04 15:10:00,7.8,7.86,7.76,7.81,445300.0,7.8,7.86,7.76,7.81,445300.0
2009-12-04 15:15:00,7.81,7.89,7.76,7.89,429000.0,7.81,7.89,7.76,7.89,429000.0
2009-12-04 15:20:00,7.88,7.91,7.85,7.88,528400.0,7.88,7.91,7.85,7.88,528400.0
2009-12-04 15:25:00,7.88,7.89,7.74,7.76,485700.0,7.88,7.89,7.74,7.76,485700.0
2009-12-04 15:30:00,7.76,7.76,7.68,7.73,461300.0,7.76,7.76,7.68,7.73,461300.0
2009-12-04 15:35:00,7.74,7.79,7.71,7.74,686600.0,7.74,7.79,7.71,7.74,686600.0
2009-12-04 15:40:00,7.73,7.78,7.7,7.78,471400.0,7.73,7.78,7.7,7.78,471400.0
2009-12-04 15:45:00,7.78,7.81,7.75,7.8,501900.0,7.78,7.81,7.75,7.8,501900.0
2009-12-04 15:50:00,7.8,7.8,7.73,7.73,567400.0,7.8,7.8,7.73,7.73,567400.0
2009-12-04 15:55:00,7.73,7.76,7.65,7.73,1271500.0,7.73,7.76,7.65,7.73,1271500.0
2009-12-07 09:30:00,7.84,7.87,7.79,7.82,345100.0,7.84,7.87,7.79,7.82,345100.0
2009-12-07 09:35:00,7.82,8.1,7.82,8.1,470000.0,7.82,8.1,7.82,8.1,470000.0
2009-12-07 09:40:00,8.1,8.14,8.06,8.12,455300.0,8.1,8.14,8.06,8.12,455300.0
2009-12-07 09:45:00,8.11,8.14,7.95,7.98,391500.0,8.11,8.14,7.95,7.98,391500.0
2009-12-07 09:50:00,7.98,8.06,7.97,8.05,433300.0,7.98,8.06,7.97,8.05,433300.0
2009-12-07 09:55:00,8.04,8.14,8.04,8.12,290800.0,8.04,8.14,8.04,8.12,290800.0
2009-12-07 10:00:00,8.12,8.13,7.99,8.0,351800.0,8.12,8.13,7.99,8.0,351800.0
2009-12-07 10:05:00,7.99,8.01,7.97,8.01,224700.0,7.99,8.01,7.97,8.01,224700.0
2009-12-07 10:10:00,8.0,8.08,7.99,8.07,509300.0,8.0,8.08,7.99,8.07,509300.0
2009-12-07 10:15:00,8.07,8.07,8.03,8.07,136500.0,8.07,8.07,8.03,8.07,136500.0
2009-12-07 10:20:00,8.06,8.09,8.0,8.08,542700.0,8.06,8.09,8.0,8.08,542700.0
2009-12-07 10:25:00,8.09,8.09,8.03,8.04,94500.0,8.09,8.09,8.03,8.04,94500.0
2009-12-07 10:30:00,8.05,8.05,8.02,8.04,112000.0,8.05,8.05,8.02,8.04,112000.0
2009-12-07 10:35:00,8.04,8.06,8.02,8.05,193800.0,8.04,8.06,8.02,8.05,193800.0
2009-12-07 10:40:00,8.05,8.07,8.04,8.06,225900.0,8.05,8.07,8.04,8.06,225900.0
2009-12-07 10:45:00,8.07,8.07,8.04,8.05,90300.0,8.07,8.07,8.04,8.05,90300.0
2009-12-07 10:50:00,8.06,8.06,8.02,8.02,101600.0,8.06,8.06,8.02,8.02,101600.0
2009-12-07 10:55:00,8.03,8.03,7.96,7.98,132800.0,8.03,8.03,7.96,7.98,132800.0
2009-12-07 11:00:00,7.99,8.0,7.92,7.99,231400.0,7.99,8.0,7.92,7.99,231400.0
2009-12-07 11:05:00,8.0,8.0,7.92,7.97,169700.0,8.0,8.0,7.92,7.97,169700.0
2009-12-07 11:10:00,7.98,7.98,7.9,7.92,120600.0,7.98,7.98,7.9,7.92,120600.0
2009-12-07 11:15:00,7.93,7.98,7.92,7.95,236200.0,7.93,7.98,7.92,7.95,236200.0
2009-12-07 11:20:00,7.96,7.97,7.95,7.95,40000.0,7.96,7.97,7.95,7.95,40000.0
2009-12-07 11:25:00,7.96,7.96,7.95,7.95,22800.0,7.96,7.96,7.95,7.95,22800.0
2009-12-07 11:30:00,7.95,8.0,7.95,8.0,119700.0,7.95,8.0,7.95,8.0,119700.0
2009-12-07 11:35:00,8.0,8.0,7.96,7.97,49300.0,8.0,8.0,7.96,7.97,49300.0
2009-12-07 11:40:00,7.97,7.97,7.94,7.95,36600.0,7.97,7.97,7.94,7.95,36600.0
2009-12-07 11:45:00,7.95,7.96,7.94,7.96,47200.0,7.95,7.96,7.94,7.96,47200.0
2009-12-07 11:50:00,7.96,8.0,7.95,8.0,44600.0,7.96,8.0,7.95,8.0,44600.0
2009-12-07 11:55:00,8.0,8.0,7.99,7.99,20900.0,8.0,8.0,7.99,7.99,20900.0
2009-12-07 12:00:00,7.99,8.0,7.98,7.99,10500.0,7.99,8.0,7.98,7.99,10500.0
2009-12-07 12:05:00,7.99,7.99,7.97,7.98,20400.0,7.99,7.99,7.97,7.98,20400.0
2009-12-07 12:10:00,7.98,8.0,7.97,8.0,57700.0,7.98,8.0,7.97,8.0,57700.0
2009-12-07 12:15:00,7.99,8.0,7.98,7.98,40600.0,7.99,8.0,7.98,7.98,40600.0
2009-12-07 12:20:00,7.99,8.0,7.97,7.99,141300.0,7.99,8.0,7.97,7.99,141300.0
2009-12-07 12:25:00,7.99,8.0,7.99,8.0,68100.0,7.99,8.0,7.99,8.0,68100.0
2009-12-07 12:30:00,7.99,8.0,7.99,8.0,23900.0,7.99,8.0,7.99,8.0,23900.0
2009-12-07 12:35:00,8.0,8.0,7.99,8.0,33300.0,8.0,8.0,7.99,8.0,33300.0
2009-12-07 12:40:00,8.0,8.0,7.99,8.0,10900.0,8.0,8.0,7.99,8.0,10900.0
2009-12-07 12:45:00,8.0,8.0,7.99,7.99,147000.0,8.0,8.0,7.99,7.99,147000.0
2009-12-07 12:50:00,7.99,8.0,7.99,8.0,12900.0,7.99,8.0,7.99,8.0,12900.0
2009-12-07 12:55:00,7.99,8.0,7.99,7.99,28300.0,7.99,8.0,7.99,7.99,28300.0
2009-12-07 13:00:00,8.0,8.0,7.96,7.99,170300.0,8.0,8.0,7.96,7.99,170300.0
2009-12-07 13:05:00,7.99,8.0,7.98,8.0,128600.0,7.99,8.0,7.98,8.0,128600.0
2009-12-07 13:10:00,8.0,8.0,7.99,8.0,26300.0,8.0,8.0,7.99,8.0,26300.0
2009-12-07 13:15:00,8.0,8.04,7.99,8.0,143500.0,8.0,8.04,7.99,8.0,143500.0
2009-12-07 13:20:00,8.0,8.01,7.99,8.0,110000.0,8.0,8.01,7.99,8.0,110000.0
2009-12-07 13:25:00,8.0,8.0,7.99,8.0,6700.0,8.0,8.0,7.99,8.0,6700.0
2009-12-07 13:30:00,7.99,8.0,7.99,8.0,7800.0,7.99,8.0,7.99,8.0,7800.0
2009-12-07 13:35:00,8.0,8.0,7.99,8.0,29400.0,8.0,8.0,7.99,8.0,29400.0
2009-12-07 13:40:00,7.99,8.0,7.99,7.99,87900.0,7.99,8.0,7.99,7.99,87900.0
2009-12-07 13:45:00,8.0,8.0,7.99,8.0,70000.0,8.0,8.0,7.99,8.0,70000.0
2009-12-07 13:50:00,8.0,8.0,7.99,8.0,100500.0,8.0,8.0,7.99,8.0,100500.0
2009-12-07 13:55:00,8.0,8.0,7.99,8.0,26800.0,8.0,8.0,7.99,8.0,26800.0
2009-12-07 14:00:00,8.0,8.05,7.99,8.02,327000.0,8.0,8.05,7.99,8.02,327000.0
2009-12-07 14:05:00,8.03,8.03,8.0,8.0,130000.0,8.03,8.03,8.0,8.0,130000.0
2009-12-07 14:10:00,8.01,8.06,8.0,8.04,220800.0,8.01,8.06,8.0,8.04,220800.0
2009-12-07 14:15:00,8.04,8.08,8.04,8.06,295400.0,8.04,8.08,8.04,8.06,295400.0
2009-12-07 14:20:00,8.06,8.06,8.02,8.04,131400.0,8.06,8.06,8.02,8.04,131400.0
2009-12-07 14:25:00,8.04,8.05,8.02,8.05,94800.0,8.04,8.05,8.02,8.05,94800.0
2009-12-07 14:30:00,8.04,8.05,8.0,8.0,127200.0,8.04,8.05,8.0,8.0,127200.0
2009-12-07 14:35:00,8.0,8.01,7.97,8.0,225600.0,8.0,8.01,7.97,8.0,225600.0
2009-12-07 14:40:00,8.0,8.0,7.98,7.99,48700.0,8.0,8.0,7.98,7.99,48700.0
2009-12-07 14:45:00,7.99,8.0,7.99,8.0,174000.0,7.99,8.0,7.99,8.0,174000.0
2009-12-07 14:50:00,7.99,7.99,7.97,7.97,328000.0,7.99,7.99,7.97,7.97,328000.0
2009-12-07 14:55:00,7.98,7.98,7.95,7.96,248300.0,7.98,7.98,7.95,7.96,248300.0
2009-12-07 15:00:00,7.97,8.0,7.96,8.0,99100.0,7.97,8.0,7.96,8.0,99100.0
2009-12-07 15:05:00,7.99,8.0,7.98,7.98,153100.0,7.99,8.0,7.98,7.98,153100.0
2009-12-07 15:10:00,7.98,8.0,7.98,7.99,70100.0,7.98,8.0,7.98,7.99,70100.0
2009-12-07 15:15:00,7.99,7.99,7.96,7.97,70600.0,7.99,7.99,7.96,7.97,70600.0
2009-12-07 15:20:00,7.96,8.04,7.95,8.03,175700.0,7.96,8.04,7.95,8.03,175700.0
2009-12-07 15:25:00,8.04,8.04,8.01,8.02,118900.0,8.04,8.04,8.01,8.02,118900.0
2009-12-07 15:30:00,8.02,8.04,8.02,8.03,48100.0,8.02,8.04,8.02,8.03,48100.0
2009-12-07 15:35:00,8.04,8.08,7.97,8.02,306300.0,8.04,8.08,7.97,8.02,306300.0
2009-12-07 15:40:00,8.02,8.03,8.01,8.02,250600.0,8.02,8.03,8.01,8.02,250600.0
2009-12-07 15:45:00,8.02,8.02,7.93,7.93,225200.0,8.02,8.02,7.93,7.93,225200.0
2009-12-07 15:50:00,7.94,7.95,7.91,7.92,360900.0,7.94,7.95,7.91,7.92,360900.0
2009-12-07 15:55:00,7.91,7.91,7.85,7.9,978200.0,7.91,7.91,7.85,7.9,978200.0
2009-12-08 09:30:00,7.82,7.84,7.77,7.84,115200.0,7.82,7.84,7.77,7.84,115200.0
2009-12-08 09:35:00,7.85,7.88,7.84,7.87,121700.0,7.85,7.88,7.84,7.87,121700.0
2009-12-08 09:40:00,7.86,7.88,7.8,7.83,128200.0,7.86,7.88,7.8,7.83,128200.0
2009-12-08 09:45:00,7.83,7.86,7.77,7.85,101700.0,7.83,7.86,7.77,7.85,101700.0
2009-12-08 09:50:00,7.85,7.87,7.84,7.86,72200.0,7.85,7.87,7.84,7.86,72200.0
2009-12-08 09:55:00,7.85,7.86,7.85,7.85,36000.0,7.85,7.86,7.85,7.85,36000.0
2009-12-08 10:00:00,7.85,7.86,7.85,7.85,7300.0,7.85,7.86,7.85,7.85,7300.0
2009-12-08 10:05:00,7.85,7.86,7.85,7.85,14900.0,7.85,7.86,7.85,7.85,14900.0
2009-12-08 10:10:00,7.85,7.89,7.85,7.89,89200.0,7.85,7.89,7.85,7.89,89200.0
2009-12-08 10:15:00,7.89,7.94,7.89,7.94,202000.0,7.89,7.94,7.89,7.94,202000.0
2009-12-08 10:20:00,7.94,7.94,7.91,7.91,87400.0,7.94,7.94,7.91,7.91,87400.0
2009-12-08 10:25:00,7.91,7.94,7.89,7.94,117300.0,7.91,7.94,7.89,7.94,117300.0
2009-12-08 10:30:00,7.94,7.94,7.92,7.93,85600.0,7.94,7.94,7.92,7.93,85600.0
2009-12-08 10:35:00,7.93,7.94,7.91,7.91,51300.0,7.93,7.94,7.91,7.91,51300.0
2009-12-08 10:40:00,7.92,7.93,7.9,7.92,147000.0,7.92,7.93,7.9,7.92,147000.0
2009-12-08 10:45:00,7.92,7.93,7.91,7.91,70200.0,7.92,7.93,7.91,7.91,70200.0
2009-12-08 10:50:00,7.92,7.93,7.91,7.92,46200.0,7.92,7.93,7.91,7.92,46200.0
2009-12-08 10:55:00,7.93,7.94,7.9,7.91,107800.0,7.93,7.94,7.9,7.91,107800.0
2009-12-08 11:00:00,7.92,7.94,7.91,7.93,33300.0,7.92,7.94,7.91,7.93,33300.0
2009-12-08 11:05:00,7.94,7.97,7.93,7.97,162200.0,7.94,7.97,7.93,7.97,162200.0
2009-12-08 11:10:00,7.97,7.98,7.97,7.97,34000.0,7.97,7.98,7.97,7.97,34000.0
2009-12-08 11:15:00,7.97,7.97,7.93,7.93,45400.0,7.97,7.97,7.93,7.93,45400.0
2009-12-08 11:20:00,7.94,7.99,7.93,7.99,69800.0,7.94,7.99,7.93,7.99,69800.0
2009-12-08 11:25:00,7.99,8.02,7.98,8.0,162500.0,7.99,8.02,7.98,8.0,162500.0
2009-12-08 11:30:00,8.01,8.03,8.0,8.02,46600.0,8.01,8.03,8.0,8.02,46600.0
2009-12-08 11:35:00,8.02,8.03,8.01,8.02,37000.0,8.02,8.03,8.01,8.02,37000.0
2009-12-08 11:40:00,8.01,8.04,8.01,8.01,40900.0,8.01,8.04,8.01,8.01,40900.0
2009-12-08 11:45:00,8.01,8.01,7.97,7.97,42700.0,8.01,8.01,7.97,7.97,42700.0
2009-12-08 11:50:00,7.97,8.0,7.97,7.99,29200.0,7.97,8.0,7.97,7.99,29200.0
2009-12-08 11:55:00,7.98,7.99,7.98,7.98,25400.0,7.98,7.99,7.98,7.98,25400.0
2009-12-08 12:00:00,7.99,7.99,7.98,7.98,23200.0,7.99,7.99,7.98,7.98,23200.0
2009-12-08 12:05:00,7.98,7.99,7.93,7.93,75200.0,7.98,7.99,7.93,7.93,75200.0
2009-12-08 12:10:00,7.93,7.95,7.93,7.95,16300.0,7.93,7.95,7.93,7.95,16300.0
2009-12-08 12:15:00,7.94,7.95,7.88,7.89,70400.0,7.94,7.95,7.88,7.89,70400.0
2009-12-08 12:20:00,7.89,7.91,7.89,7.91,59500.0,7.89,7.91,7.89,7.91,59500.0
2009-12-08 12:25:00,7.91,7.92,7.89,7.91,84800.0,7.91,7.92,7.89,7.91,84800.0
2009-12-08 12:30:00,7.92,7.93,7.89,7.9,44100.0,7.92,7.93,7.89,7.9,44100.0
2009-12-08 12:35:00,7.89,7.91,7.88,7.9,162600.0,7.89,7.91,7.88,7.9,162600.0
2009-12-08 12:40:00,7.91,7.93,7.91,7.92,14900.0,7.91,7.93,7.91,7.92,14900.0
2009-12-08 12:45:00,7.92,7.93,7.9,7.9,37400.0,7.92,7.93,7.9,7.9,37400.0
2009-12-08 12:50:00,7.9,7.9,7.85,7.85,25800.0,7.9,7.9,7.85,7.85,25800.0
2009-12-08 12:55:00,7.85,7.91,7.85,7.91,48400.0,7.85,7.91,7.85,7.91,48400.0
2009-12-08 13:00:00,7.91,7.92,7.91,7.92,2400.0,7.91,7.92,7.91,7.92,2400.0
2009-12-08 13:05:00,7.91,7.92,7.91,7.91,17900.0,7.91,7.92,7.91,7.91,17900.0
2009-12-08 13:10:00,7.91,7.92,7.9,7.91,38900.0,7.91,7.92,7.9,7.91,38900.0
2009-12-08 13:15:00,7.91,7.92,7.9,7.91,14600.0,7.91,7.92,7.9,7.91,14600.0
2009-12-08 13:20:00,7.91,7.92,7.9,7.91,29100.0,7.91,7.92,7.9,7.91,29100.0
2009-12-08 13:25:00,7.91,7.92,7.9,7.9,97600.0,7.91,7.92,7.9,7.9,97600.0
2009-12-08 13:30:00,7.9,7.91,7.9,7.9,80400.0,7.9,7.91,7.9,7.9,80400.0
2009-12-08 13:35:00,7.91,7.91,7.9,7.9,3100.0,7.91,7.91,7.9,7.9,3100.0
2009-12-08 13:40:00,7.91,7.92,7.91,7.91,10800.0,7.91,7.92,7.91,7.91,10800.0
2009-12-08 13:45:00,7.91,7.92,7.9,7.9,26700.0,7.91,7.92,7.9,7.9,26700.0
2009-12-08 13:50:00,7.91,7.93,7.9,7.93,22900.0,7.91,7.93,7.9,7.93,22900.0
2009-12-08 13:55:00,7.92,7.92,7.91,7.92,20400.0,7.92,7.92,7.91,7.92,20400.0
2009-12-08 14:00:00,7.92,7.92,7.91,7.92,15800.0,7.92,7.92,7.91,7.92,15800.0
2009-12-08 14:05:00,7.92,7.92,7.91,7.91,4000.0,7.92,7.92,7.91,7.91,4000.0
2009-12-08 14:10:00,7.91,7.92,7.9,7.91,34100.0,7.91,7.92,7.9,7.91,34100.0
2009-12-08 14:15:00,7.91,7.92,7.88,7.88,53500.0,7.91,7.92,7.88,7.88,53500.0
2009-12-08 14:20:00,7.89,7.9,7.88,7.9,36600.0,7.89,7.9,7.88,7.9,36600.0
2009-12-08 14:25:00,7.9,7.9,7.89,7.89,15400.0,7.9,7.9,7.89,7.89,15400.0
2009-12-08 14:30:00,7.89,7.92,7.89,7.91,43600.0,7.89,7.92,7.89,7.91,43600.0
2009-12-08 14:35:00,7.92,7.92,7.91,7.91,26800.0,7.92,7.92,7.91,7.91,26800.0
2009-12-08 14:40:00,7.91,7.92,7.91,7.91,10200.0,7.91,7.92,7.91,7.91,10200.0
2009-12-08 14:45:00,7.91,7.92,7.9,7.92,58100.0,7.91,7.92,7.9,7.92,58100.0
2009-12-08 14:50:00,7.91,7.92,7.91,7.92,20200.0,7.91,7.92,7.91,7.92,20200.0
2009-12-08 14:55:00,7.91,7.93,7.9,7.92,144400.0,7.91,7.93,7.9,7.92,144400.0
2009-12-08 15:00:00,7.93,7.93,7.9,7.92,64500.0,7.93,7.93,7.9,7.92,64500.0
2009-12-08 15:05:00,7.91,7.92,7.91,7.92,3400.0,7.91,7.92,7.91,7.92,3400.0
2009-12-08 15:10:00,7.92,7.93,7.91,7.91,70600.0,7.92,7.93,7.91,7.91,70600.0
2009-12-08 15:15:00,7.92,7.92,7.91,7.91,18200.0,7.92,7.92,7.91,7.91,18200.0
2009-12-08 15:20:00,7.91,7.92,7.91,7.91,36200.0,7.91,7.92,7.91,7.91,36200.0
2009-12-08 15:25:00,7.91,7.92,7.91,7.92,45200.0,7.91,7.92,7.91,7.92,45200.0
2009-12-08 15:30:00,7.92,7.93,7.91,7.92,67600.0,7.92,7.93,7.91,7.92,67600.0
2009-12-08 15:35:00,7.92,7.93,7.91,7.91,42400.0,7.92,7.93,7.91,7.91,42400.0
2009-12-08 15:40:00,7.91,7.92,7.91,7.91,143300.0,7.91,7.92,7.91,7.91,143300.0
2009-12-08 15:45:00,7.91,7.92,7.91,7.91,58600.0,7.91,7.92,7.91,7.91,58600.0
2009-12-08 15:50:00,7.92,7.92,7.87,7.88,219200.0,7.92,7.92,7.87,7.88,219200.0
2009-12-08 15:55:00,7.88,7.91,7.87,7.9,427900.0,7.88,7.91,7.87,7.9,427900.0
2009-12-09 09:30:00,7.97,7.97,7.86,7.94,62700.0,7.97,7.97,7.86,7.94,62700.0
2009-12-09 09:35:00,7.94,7.97,7.88,7.95,118300.0,7.94,7.97,7.88,7.95,118300.0
2009-12-09 09:40:00,7.96,7.96,7.9,7.91,216600.0,7.96,7.96,7.9,7.91,216600.0
2009-12-09 09:45:00,7.91,7.92,7.85,7.89,64300.0,7.91,7.92,7.85,7.89,64300.0
2009-12-09 09:50:00,7.88,7.93,7.88,7.9,22900.0,7.88,7.93,7.88,7.9,22900.0
2009-12-09 09:55:00,7.89,7.9,7.88,7.88,66500.0,7.89,7.9,7.88,7.88,66500.0
2009-12-09 10:00:00,7.89,7.91,7.83,7.86,41600.0,7.89,7.91,7.83,7.86,41600.0
2009-12-09 10:05:00,7.84,7.89,7.84,7.86,26900.0,7.84,7.89,7.84,7.86,26900.0
2009-12-09 10:10:00,7.86,7.89,7.84,7.88,41500.0,7.86,7.89,7.84,7.88,41500.0
2009-12-09 10:15:00,7.88,7.91,7.87,7.89,49900.0,7.88,7.91,7.87,7.89,49900.0
2009-12-09 10:20:00,7.89,7.89,7.86,7.86,22400.0,7.89,7.89,7.86,7.86,22400.0
2009-12-09 10:25:00,7.86,7.87,7.81,7.81,85700.0,7.86,7.87,7.81,7.81,85700.0
2009-12-09 10:30:00,7.82,7.83,7.77,7.77,132600.0,7.82,7.83,7.77,7.77,132600.0
2009-12-09 10:35:00,7.78,7.82,7.75,7.8,160200.0,7.78,7.82,7.75,7.8,160200.0
2009-12-09 10:40:00,7.8,7.85,7.77,7.77,101300.0,7.8,7.85,7.77,7.77,101300.0
2009-12-09 10:45:00,7.78,7.84,7.77,7.79,106800.0,7.78,7.84,7.77,7.79,106800.0
2009-12-09 10:50:00,7.8,7.8,7.75,7.78,42900.0,7.8,7.8,7.75,7.78,42900.0
2009-12-09 10:55:00,7.78,7.79,7.78,7.79,20400.0,7.78,7.79,7.78,7.79,20400.0
2009-12-09 11:00:00,7.78,7.79,7.78,7.79,8500.0,7.78,7.79,7.78,7.79,8500.0
2009-12-09 11:05:00,7.78,7.79,7.78,7.78,30000.0,7.78,7.79,7.78,7.78,30000.0
2009-12-09 11:10:00,7.78,7.79,7.77,7.78,75000.0,7.78,7.79,7.77,7.78,75000.0
2009-12-09 11:15:00,7.79,7.79,7.77,7.78,38500.0,7.79,7.79,7.77,7.78,38500.0
2009-12-09 11:20:00,7.78,7.78,7.76,7.77,61700.0,7.78,7.78,7.76,7.77,61700.0
2009-12-09 11:25:00,7.76,7.77,7.73,7.73,47700.0,7.76,7.77,7.73,7.73,47700.0
2009-12-09 11:30:00,7.74,7.76,7.74,7.76,70100.0,7.74,7.76,7.74,7.76,70100.0
2009-12-09 11:35:00,7.76,7.76,7.74,7.76,102900.0,7.76,7.76,7.74,7.76,102900.0
2009-12-09 11:40:00,7.76,7.79,7.75,7.78,13000.0,7.76,7.79,7.75,7.78,13000.0
2009-12-09 11:45:00,7.78,7.79,7.73,7.78,183700.0,7.78,7.79,7.73,7.78,183700.0
2009-12-09 11:50:00,7.78,7.79,7.78,7.78,4300.0,7.78,7.79,7.78,7.78,4300.0
2009-12-09 11:55:00,7.79,7.79,7.78,7.79,4400.0,7.79,7.79,7.78,7.79,4400.0
2009-12-09 12:00:00,7.79,7.79,7.75,7.75,97000.0,7.79,7.79,7.75,7.75,97000.0
2009-12-09 12:05:00,7.75,7.76,7.74,7.74,35300.0,7.75,7.76,7.74,7.74,35300.0
2009-12-09 12:10:00,7.74,7.74,7.71,7.72,92100.0,7.74,7.74,7.71,7.72,92100.0
2009-12-09 12:15:00,7.72,7.73,7.72,7.72,32000.0,7.72,7.73,7.72,7.72,32000.0
2009-12-09 12:20:00,7.72,7.73,7.71,7.71,28800.0,7.72,7.73,7.71,7.71,28800.0
2009-12-09 12:25:00,7.71,7.72,7.71,7.71,8600.0,7.71,7.72,7.71,7.71,8600.0
2009-12-09 12:30:00,7.71,7.74,7.71,7.73,16100.0,7.71,7.74,7.71,7.73,16100.0
2009-12-09 12:35:00,7.74,7.74,7.73,7.73,3500.0,7.74,7.74,7.73,7.73,3500.0
2009-12-09 12:40:00,7.74,7.75,7.71,7.73,54400.0,7.74,7.75,7.71,7.73,54400.0
2009-12-09 12:45:00,7.73,7.78,7.72,7.76,66400.0,7.73,7.78,7.72,7.76,66400.0
2009-12-09 12:50:00,7.76,7.77,7.76,7.76,36000.0,7.76,7.77,7.76,7.76,36000.0
2009-12-09 12:55:00,7.76,7.77,7.76,7.76,9500.0,7.76,7.77,7.76,7.76,9500.0
2009-12-09 13:00:00,7.76,7.81,7.73,7.75,160500.0,7.76,7.81,7.73,7.75,160500.0
2009-12-09 13:05:00,7.75,7.79,7.75,7.78,26200.0,7.75,7.79,7.75,7.78,26200.0
2009-12-09 13:10:00,7.79,7.8,7.78,7.79,29900.0,7.79,7.8,7.78,7.79,29900.0
2009-12-09 13:15:00,7.79,7.8,7.78,7.78,10600.0,7.79,7.8,7.78,7.78,10600.0
2009-12-09 13:20:00,7.78,7.78,7.75,7.75,8400.0,7.78,7.78,7.75,7.75,8400.0
2009-12-09 13:25:00,7.75,7.76,7.74,7.76,9800.0,7.75,7.76,7.74,7.76,9800.0
2009-12-09 13:30:00,7.76,7.78,7.76,7.77,13200.0,7.76,7.78,7.76,7.77,13200.0
2009-12-09 13:35:00,7.77,7.78,7.77,7.77,2000.0,7.77,7.78,7.77,7.77,2000.0
2009-12-09 13:40:00,7.77,7.77,7.75,7.75,14700.0,7.77,7.77,7.75,7.75,14700.0
2009-12-09 13:45:00,7.76,7.78,7.75,7.76,11500.0,7.76,7.78,7.75,7.76,11500.0
2009-12-09 13:50:00,7.76,7.77,7.76,7.77,23700.0,7.76,7.77,7.76,7.77,23700.0
2009-12-09 13:55:00,7.77,7.8,7.77,7.8,16200.0,7.77,7.8,7.77,7.8,16200.0
2009-12-09 14:00:00,7.79,7.81,7.79,7.79,21000.0,7.79,7.81,7.79,7.79,21000.0
2009-12-09 14:05:00,7.79,7.81,7.79,7.81,14200.0,7.79,7.81,7.79,7.81,14200.0
2009-12-09 14:10:00,7.8,7.82,7.8,7.82,30700.0,7.8,7.82,7.8,7.82,30700.0
2009-12-09 14:15:00,7.81,7.82,7.8,7.8,37800.0,7.81,7.82,7.8,7.8,37800.0
2009-12-09 14:20:00,7.8,7.81,7.8,7.8,29000.0,7.8,7.81,7.8,7.8,29000.0
2009-12-09 14:25:00,7.81,7.82,7.8,7.8,23800.0,7.81,7.82,7.8,7.8,23800.0
2009-12-09 14:30:00,7.8,7.82,7.8,7.81,19100.0,7.8,7.82,7.8,7.81,19100.0
2009-12-09 14:35:00,7.82,7.83,7.81,7.82,21800.0,7.82,7.83,7.81,7.82,21800.0
2009-12-09 14:40:00,7.82,7.84,7.81,7.84,65100.0,7.82,7.84,7.81,7.84,65100.0
2009-12-09 14:45:00,7.84,7.86,7.84,7.85,15000.0,7.84,7.86,7.84,7.85,15000.0
2009-12-09 14:50:00,7.85,7.87,7.85,7.85,17800.0,7.85,7.87,7.85,7.85,17800.0
2009-12-09 14:55:00,7.86,7.86,7.82,7.82,46300.0,7.86,7.86,7.82,7.82,46300.0
2009-12-09 15:00:00,7.82,7.86,7.81,7.86,41500.0,7.82,7.86,7.81,7.86,41500.0
2009-12-09 15:05:00,7.86,7.9,7.85,7.89,45200.0,7.86,7.9,7.85,7.89,45200.0
2009-12-09 15:10:00,7.9,7.9,7.89,7.9,21700.0,7.9,7.9,7.89,7.9,21700.0
2009-12-09 15:15:00,7.89,7.9,7.87,7.88,48500.0,7.89,7.9,7.87,7.88,48500.0
2009-12-09 15:20:00,7.89,7.89,7.87,7.88,21000.0,7.89,7.89,7.87,7.88,21000.0
2009-12-09 15:25:00,7.88,7.89,7.88,7.88,19900.0,7.88,7.89,7.88,7.88,19900.0
2009-12-09 15:30:00,7.89,7.89,7.88,7.88,13600.0,7.89,7.89,7.88,7.88,13600.0
2009-12-09 15:35:00,7.89,7.89,7.88,7.88,23600.0,7.89,7.89,7.88,7.88,23600.0
2009-12-09 15:40:00,7.89,7.89,7.85,7.85,138500.0,7.89,7.89,7.85,7.85,138500.0
2009-12-09 15:45:00,7.85,7.87,7.85,7.86,65400.0,7.85,7.87,7.85,7.86,65400.0
2009-12-09 15:50:00,7.87,7.87,7.84,7.84,60100.0,7.87,7.87,7.84,7.84,60100.0
2009-12-09 15:55:00,7.84,7.86,7.84,7.84,200700.0,7.84,7.86,7.84,7.84,200700.0
2009-12-10 09:30:00,7.99,7.99,7.89,7.96,208200.0,7.99,7.99,7.89,7.96,208200.0
2009-12-10 09:35:00,7.96,7.97,7.91,7.93,97800.0,7.96,7.97,7.91,7.93,97800.0
2009-12-10 09:40:00,7.93,7.93,7.91,7.91,39600.0,7.93,7.93,7.91,7.91,39600.0
2009-12-10 09:45:00,7.92,7.94,7.91,7.93,22600.0,7.92,7.94,7.91,7.93,22600.0
2009-12-10 09:50:00,7.92,7.93,7.89,7.89,44300.0,7.92,7.93,7.89,7.89,44300.0
2009-12-10 09:55:00,7.89,7.9,7.89,7.89,17100.0,7.89,7.9,7.89,7.89,17100.0
2009-12-10 10:00:00,7.89,7.9,7.89,7.89,19700.0,7.89,7.9,7.89,7.89,19700.0
2009-12-10 10:05:00,7.9,7.9,7.88,7.89,46500.0,7.9,7.9,7.88,7.89,46500.0
2009-12-10 10:10:00,7.88,7.9,7.86,7.86,150400.0,7.88,7.9,7.86,7.86,150400.0
2009-12-10 10:15:00,7.86,7.87,7.82,7.84,199500.0,7.86,7.87,7.82,7.84,199500.0
2009-12-10 10:20:00,7.85,7.87,7.83,7.86,52000.0,7.85,7.87,7.83,7.86,52000.0
2009-12-10 10:25:00,7.87,7.87,7.84,7.86,56300.0,7.87,7.87,7.84,7.86,56300.0
2009-12-10 10:30:00,7.86,7.89,7.84,7.85,39900.0,7.86,7.89,7.84,7.85,39900.0
2009-12-10 10:35:00,7.85,7.89,7.8,7.87,149600.0,7.85,7.89,7.8,7.87,149600.0
2009-12-10 10:40:00,7.87,7.87,7.85,7.86,73900.0,7.87,7.87,7.85,7.86,73900.0
2009-12-10 10:45:00,7.85,7.86,7.85,7.86,19300.0,7.85,7.86,7.85,7.86,19300.0
2009-12-10 10:50:00,7.85,7.86,7.84,7.84,32500.0,7.85,7.86,7.84,7.84,32500.0
2009-12-10 10:55:00,7.84,7.87,7.84,7.86,85400.0,7.84,7.87,7.84,7.86,85400.0
2009-12-10 11:00:00,7.85,7.86,7.84,7.85,16500.0,7.85,7.86,7.84,7.85,16500.0
2009-12-10 11:05:00,7.85,7.86,7.8,7.8,37300.0,7.85,7.86,7.8,7.8,37300.0
2009-12-10 11:10:00,7.8,7.82,7.8,7.81,33500.0,7.8,7.82,7.8,7.81,33500.0
2009-12-10 11:15:00,7.81,7.83,7.79,7.8,62300.0,7.81,7.83,7.79,7.8,62300.0
2009-12-10 11:20:00,7.79,7.8,7.77,7.8,55400.0,7.79,7.8,7.77,7.8,55400.0
2009-12-10 11:25:00,7.8,7.86,7.77,7.83,74000.0,7.8,7.86,7.77,7.83,74000.0
2009-12-10 11:30:00,7.83,7.84,7.78,7.78,31900.0,7.83,7.84,7.78,7.78,31900.0
2009-12-10 11:35:00,7.78,7.79,7.77,7.77,37000.0,7.78,7.79,7.77,7.77,37000.0
2009-12-10 11:40:00,7.77,7.78,7.77,7.77,8300.0,7.77,7.78,7.77,7.77,8300.0
2009-12-10 11:45:00,7.78,7.78,7.74,7.76,70500.0,7.78,7.78,7.74,7.76,70500.0
2009-12-10 11:50:00,7.75,7.79,7.74,7.78,41200.0,7.75,7.79,7.74,7.78,41200.0
2009-12-10 11:55:00,7.79,7.79,7.74,7.76,36900.0,7.79,7.79,7.74,7.76,36900.0
2009-12-10 12:00:00,7.76,7.8,7.76,7.8,23300.0,7.76,7.8,7.76,7.8,23300.0
2009-12-10 12:05:00,7.79,7.8,7.74,7.74,21900.0,7.79,7.8,7.74,7.74,21900.0
2009-12-10 12:10:00,7.75,7.76,7.74,7.76,9300.0,7.75,7.76,7.74,7.76,9300.0
2009-12-10 12:15:00,7.75,7.8,7.75,7.79,17400.0,7.75,7.8,7.75,7.79,17400.0
2009-12-10 12:20:00,7.78,7.79,7.75,7.76,17800.0,7.78,7.79,7.75,7.76,17800.0
2009-12-10 12:25:00,7.75,7.77,7.75,7.77,7900.0,7.75,7.77,7.75,7.77,7900.0
2009-12-10 12:30:00,7.77,7.77,7.74,7.75,29900.0,7.77,7.77,7.74,7.75,29900.0
2009-12-10 12:35:00,7.75,7.75,7.74,7.74,8500.0,7.75,7.75,7.74,7.74,8500.0
2009-12-10 12:40:00,7.75,7.76,7.74,7.76,34200.0,7.75,7.76,7.74,7.76,34200.0
2009-12-10 12:45:00,7.76,7.77,7.74,7.74,27700.0,7.76,7.77,7.74,7.74,27700.0
2009-12-10 12:50:00,7.75,7.75,7.74,7.74,5500.0,7.75,7.75,7.74,7.74,5500.0
2009-12-10 12:55:00,7.74,7.75,7.74,7.74,5100.0,7.74,7.75,7.74,7.74,5100.0
2009-12-10 13:00:00,7.75,7.75,7.72,7.74,39700.0,7.75,7.75,7.72,7.74,39700.0
2009-12-10 13:05:00,7.74,7.75,7.72,7.75,55700.0,7.74,7.75,7.72,7.75,55700.0
2009-12-10 13:10:00,7.75,7.75,7.65,7.67,43700.0,7.75,7.75,7.65,7.67,43700.0
2009-12-10 13:15:00,7.66,7.7,7.65,7.69,44300.0,7.66,7.7,7.65,7.69,44300.0
2009-12-10 13:20:00,7.7,7.7,7.68,7.68,18800.0,7.7,7.7,7.68,7.68,18800.0
2009-12-10 13:25:00,7.69,7.7,7.68,7.7,12500.0,7.69,7.7,7.68,7.7,12500.0
2009-12-10 13:30:00,7.7,7.7,7.66,7.69,46800.0,7.7,7.7,7.66,7.69,46800.0
2009-12-10 13:35:00,7.7,7.74,7.69,7.74,31500.0,7.7,7.74,7.69,7.74,31500.0
2009-12-10 13:40:00,7.73,7.75,7.73,7.75,28900.0,7.73,7.75,7.73,7.75,28900.0
2009-12-10 13:45:00,7.74,7.75,7.74,7.75,20600.0,7.74,7.75,7.74,7.75,20600.0
2009-12-10 13:50:00,7.75,7.75,7.74,7.74,7800.0,7.75,7.75,7.74,7.74,7800.0
2009-12-10 13:55:00,7.75,7.75,7.74,7.74,5100.0,7.75,7.75,7.74,7.74,5100.0
2009-12-10 14:00:00,7.74,7.75,7.74,7.75,11200.0,7.74,7.75,7.74,7.75,11200.0
2009-12-10 14:05:00,7.74,7.79,7.74,7.78,54300.0,7.74,7.79,7.74,7.78,54300.0
2009-12-10 14:10:00,7.78,7.78,7.74,7.75,30200.0,7.78,7.78,7.74,7.75,30200.0
2009-12-10 14:15:00,7.75,7.76,7.73,7.76,13100.0,7.75,7.76,7.73,7.76,13100.0
2009-12-10 14:20:00,7.76,7.76,7.74,7.74,24800.0,7.76,7.76,7.74,7.74,24800.0
2009-12-10 14:25:00,7.75,7.75,7.73,7.74,12800.0,7.75,7.75,7.73,7.74,12800.0
2009-12-10 14:30:00,7.75,7.75,7.74,7.74,13500.0,7.75,7.75,7.74,7.74,13500.0
2009-12-10 14:35:00,7.75,7.76,7.73,7.74,35000.0,7.75,7.76,7.73,7.74,35000.0
2009-12-10 14:40:00,7.74,7.74,7.71,7.72,17800.0,7.74,7.74,7.71,7.72,17800.0
2009-12-10 14:45:00,7.72,7.75,7.72,7.74,17500.0,7.72,7.75,7.72,7.74,17500.0
2009-12-10 14:50:00,7.75,7.75,7.74,7.75,11200.0,7.75,7.75,7.74,7.75,11200.0
2009-12-10 14:55:00,7.75,7.75,7.74,7.75,32400.0,7.75,7.75,7.74,7.75,32400.0
2009-12-10 15:00:00,7.74,7.75,7.73,7.73,13600.0,7.74,7.75,7.73,7.73,13600.0
2009-12-10 15:05:00,7.73,7.75,7.73,7.75,46000.0,7.73,7.75,7.73,7.75,46000.0
2009-12-10 15:10:00,7.75,7.8,7.74,7.78,212800.0,7.75,7.8,7.74,7.78,212800.0
2009-12-10 15:15:00,7.78,7.78,7.76,7.76,67800.0,7.78,7.78,7.76,7.76,67800.0
2009-12-10 15:20:00,7.76,7.78,7.76,7.78,52800.0,7.76,7.78,7.76,7.78,52800.0
2009-12-10 15:25:00,7.78,7.78,7.76,7.76,111600.0,7.78,7.78,7.76,7.76,111600.0
2009-12-10 15:30:00,7.76,7.77,7.76,7.77,32800.0,7.76,7.77,7.76,7.77,32800.0
2009-12-10 15:35:00,7.77,7.79,7.76,7.79,54200.0,7.77,7.79,7.76,7.79,54200.0
2009-12-10 15:40:00,7.78,7.8,7.78,7.79,59800.0,7.78,7.8,7.78,7.79,59800.0
2009-12-10 15:45:00,7.79,7.8,7.79,7.8,56000.0,7.79,7.8,7.79,7.8,56000.0
2009-12-10 15:50:00,7.79,7.79,7.73,7.75,170900.0,7.79,7.79,7.73,7.75,170900.0
2009-12-10 15:55:00,7.75,7.79,7.75,7.78,183200.0,7.75,7.79,7.75,7.78,183200.0
2009-12-11 09:30:00,7.78,7.85,7.78,7.8,48800.0,7.78,7.85,7.78,7.8,48800.0
2009-12-11 09:35:00,7.8,7.8,7.75,7.75,43100.0,7.8,7.8,7.75,7.75,43100.0
2009-12-11 09:40:00,7.76,7.88,7.76,7.85,72400.0,7.76,7.88,7.76,7.85,72400.0
2009-12-11 09:45:00,7.85,7.86,7.8,7.83,61400.0,7.85,7.86,7.8,7.83,61400.0
2009-12-11 09:50:00,7.84,7.86,7.8,7.85,55700.0,7.84,7.86,7.8,7.85,55700.0
2009-12-11 09:55:00,7.86,7.86,7.78,7.84,31800.0,7.86,7.86,7.78,7.84,31800.0
2009-12-11 10:00:00,7.84,7.84,7.78,7.82,55900.0,7.84,7.84,7.78,7.82,55900.0
2009-12-11 10:05:00,7.82,7.84,7.81,7.82,25000.0,7.82,7.84,7.81,7.82,25000.0
2009-12-11 10:10:00,7.82,7.82,7.81,7.81,16500.0,7.82,7.82,7.81,7.81,16500.0
2009-12-11 10:15:00,7.82,7.82,7.81,7.81,61900.0,7.82,7.82,7.81,7.81,61900.0
2009-12-11 10:20:00,7.82,7.84,7.8,7.82,114800.0,7.82,7.84,7.8,7.82,114800.0
2009-12-11 10:25:00,7.81,7.85,7.81,7.83,56400.0,7.81,7.85,7.81,7.83,56400.0
2009-12-11 10:30:00,7.82,7.84,7.82,7.84,23500.0,7.82,7.84,7.82,7.84,23500.0
2009-12-11 10:35:00,7.83,7.84,7.79,7.79,17900.0,7.83,7.84,7.79,7.79,17900.0
2009-12-11 10:40:00,7.79,7.81,7.78,7.8,20200.0,7.79,7.81,7.78,7.8,20200.0
2009-12-11 10:45:00,7.81,7.81,7.78,7.79,53800.0,7.81,7.81,7.78,7.79,53800.0
2009-12-11 10:50:00,7.79,7.8,7.76,7.78,50300.0,7.79,7.8,7.76,7.78,50300.0
2009-12-11 10:55:00,7.78,7.8,7.78,7.79,28400.0,7.78,7.8,7.78,7.79,28400.0
2009-12-11 11:00:00,7.79,7.81,7.79,7.8,46100.0,7.79,7.81,7.79,7.8,46100.0
2009-12-11 11:05:00,7.79,7.8,7.75,7.77,21100.0,7.79,7.8,7.75,7.77,21100.0
2009-12-11 11:10:00,7.77,7.78,7.73,7.73,38500.0,7.77,7.78,7.73,7.73,38500.0
2009-12-11 11:15:00,7.73,7.76,7.73,7.76,19000.0,7.73,7.76,7.73,7.76,19000.0
2009-12-11 11:20:00,7.77,7.79,7.72,7.72,60500.0,7.77,7.79,7.72,7.72,60500.0
2009-12-11 11:25:00,7.73,7.77,7.71,7.77,44500.0,7.73,7.77,7.71,7.77,44500.0
2009-12-11 11:30:00,7.76,7.77,7.76,7.76,17400.0,7.76,7.77,7.76,7.76,17400.0
2009-12-11 11:35:00,7.76,7.77,7.76,7.76,21200.0,7.76,7.77,7.76,7.76,21200.0
2009-12-11 11:40:00,7.76,7.77,7.76,7.76,20200.0,7.76,7.77,7.76,7.76,20200.0
2009-12-11 11:45:00,7.76,7.76,7.74,7.74,17600.0,7.76,7.76,7.74,7.74,17600.0
2009-12-11 11:50:00,7.74,7.76,7.71,7.71,94700.0,7.74,7.76,7.71,7.71,94700.0
2009-12-11 11:55:00,7.71,7.72,7.71,7.71,10500.0,7.71,7.72,7.71,7.71,10500.0
2009-12-11 12:00:00,7.71,7.76,7.71,7.76,61700.0,7.71,7.76,7.71,7.76,61700.0
2009-12-11 12:05:00,7.76,7.76,7.75,7.75,22500.0,7.76,7.76,7.75,7.75,22500.0
2009-12-11 12:10:00,7.75,7.76,7.75,7.76,1500.0,7.75,7.76,7.75,7.76,1500.0
2009-12-11 12:15:00,7.75,7.76,7.75,7.76,14900.0,7.75,7.76,7.75,7.76,14900.0
2009-12-11 12:20:00,7.76,7.76,7.75,7.75,2800.0,7.76,7.76,7.75,7.75,2800.0
2009-12-11 12:25:00,7.75,7.76,7.75,7.75,2700.0,7.75,7.76,7.75,7.75,2700.0
2009-12-11 12:30:00,7.75,7.76,7.75,7.76,2000.0,7.75,7.76,7.75,7.76,2000.0
2009-12-11 12:35:00,7.75,7.76,7.75,7.76,2000.0,7.75,7.76,7.75,7.76,2000.0
2009-12-11 12:40:00,7.75,7.76,7.75,7.75,69100.0,7.75,7.76,7.75,7.75,69100.0
2009-12-11 12:45:00,7.75,7.76,7.74,7.74,76400.0,7.75,7.76,7.74,7.74,76400.0
2009-12-11 12:50:00,7.73,7.75,7.73,7.75,7600.0,7.73,7.75,7.73,7.75,7600.0
2009-12-11 12:55:00,7.75,7.75,7.74,7.74,29100.0,7.75,7.75,7.74,7.74,29100.0
2009-12-11 13:00:00,7.75,7.76,7.74,7.75,27200.0,7.75,7.76,7.74,7.75,27200.0
2009-12-11 13:05:00,7.75,7.76,7.74,7.74,10600.0,7.75,7.76,7.74,7.74,10600.0
2009-12-11 13:10:00,7.74,7.75,7.73,7.74,10100.0,7.74,7.75,7.73,7.74,10100.0
2009-12-11 13:15:00,7.73,7.75,7.73,7.74,42100.0,7.73,7.75,7.73,7.74,42100.0
2009-12-11 13:20:00,7.73,7.76,7.73,7.76,41400.0,7.73,7.76,7.73,7.76,41400.0
2009-12-11 13:25:00,7.75,7.76,7.74,7.75,64400.0,7.75,7.76,7.74,7.75,64400.0
2009-12-11 13:30:00,7.75,7.76,7.74,7.75,112800.0,7.75,7.76,7.74,7.75,112800.0
2009-12-11 13:35:00,7.75,7.76,7.73,7.74,37600.0,7.75,7.76,7.73,7.74,37600.0
2009-12-11 13:40:00,7.73,7.75,7.73,7.74,27200.0,7.73,7.75,7.73,7.74,27200.0
2009-12-11 13:45:00,7.75,7.76,7.74,7.75,6400.0,7.75,7.76,7.74,7.75,6400.0
2009-12-11 13:50:00,7.75,7.76,7.75,7.76,2500.0,7.75,7.76,7.75,7.76,2500.0
2009-12-11 13:55:00,7.75,7.77,7.75,7.77,23000.0,7.75,7.77,7.75,7.77,23000.0
2009-12-11 14:00:00,7.77,7.78,7.76,7.77,16500.0,7.77,7.78,7.76,7.77,16500.0
2009-12-11 14:05:00,7.76,7.78,7.76,7.78,12200.0,7.76,7.78,7.76,7.78,12200.0
2009-12-11 14:10:00,7.78,7.78,7.77,7.78,3100.0,7.78,7.78,7.77,7.78,3100.0
2009-12-11 14:15:00,7.77,7.78,7.77,7.78,6000.0,7.77,7.78,7.77,7.78,6000.0
2009-12-11 14:20:00,7.77,7.78,7.77,7.78,2800.0,7.77,7.78,7.77,7.78,2800.0
2009-12-11 14:25:00,7.78,7.79,7.77,7.79,14000.0,7.78,7.79,7.77,7.79,14000.0
2009-12-11 14:30:00,7.79,7.8,7.78,7.8,22500.0,7.79,7.8,7.78,7.8,22500.0
2009-12-11 14:35:00,7.79,7.8,7.79,7.79,5600.0,7.79,7.8,7.79,7.79,5600.0
2009-12-11 14:40:00,7.8,7.81,7.79,7.8,19100.0,7.8,7.81,7.79,7.8,19100.0
2009-12-11 14:45:00,7.81,7.81,7.76,7.78,42300.0,7.81,7.81,7.76,7.78,42300.0
2009-12-11 14:50:00,7.78,7.78,7.76,7.77,18600.0,7.78,7.78,7.76,7.77,18600.0
2009-12-11 14:55:00,7.77,7.77,7.76,7.76,2900.0,7.77,7.77,7.76,7.76,2900.0
2009-12-11 15:00:00,7.77,7.77,7.76,7.76,65200.0,7.77,7.77,7.76,7.76,65200.0
2009-12-11 15:05:00,7.76,7.78,7.76,7.77,13200.0,7.76,7.78,7.76,7.77,13200.0
2009-12-11 15:10:00,7.78,7.78,7.77,7.78,12500.0,7.78,7.78,7.77,7.78,12500.0
2009-12-11 15:15:00,7.77,7.78,7.76,7.77,17900.0,7.77,7.78,7.76,7.77,17900.0
2009-12-11 15:20:00,7.77,7.77,7.76,7.76,5100.0,7.77,7.77,7.76,7.76,5100.0
2009-12-11 15:25:00,7.77,7.77,7.76,7.77,27500.0,7.77,7.77,7.76,7.77,27500.0
2009-12-11 15:30:00,7.77,7.78,7.75,7.76,66400.0,7.77,7.78,7.75,7.76,66400.0
2009-12-11 15:35:00,7.76,7.77,7.75,7.77,85800.0,7.76,7.77,7.75,7.77,85800.0
2009-12-11 15:40:00,7.76,7.8,7.75,7.79,191700.0,7.76,7.8,7.75,7.79,191700.0
2009-12-11 15:45:00,7.79,7.81,7.78,7.78,94900.0,7.79,7.81,7.78,7.78,94900.0
2009-12-11 15:50:00,7.79,7.81,7.79,7.79,155700.0,7.79,7.81,7.79,7.79,155700.0
2009-12-11 15:55:00,7.8,7.8,7.77,7.8,202900.0,7.8,7.8,7.77,7.8,202900.0
2009-12-14 09:30:00,7.86,7.88,7.85,7.85,62000.0,7.86,7.88,7.85,7.85,62000.0
2009-12-14 09:35:00,7.86,7.86,7.82,7.83,58600.0,7.86,7.86,7.82,7.83,58600.0
2009-12-14 09:40:00,7.83,7.83,7.81,7.82,28600.0,7.83,7.83,7.81,7.82,28600.0
2009-12-14 09:45:00,7.81,7.84,7.81,7.84,29800.0,7.81,7.84,7.81,7.84,29800.0
2009-12-14 09:50:00,7.84,7.86,7.84,7.85,67500.0,7.84,7.86,7.84,7.85,67500.0
2009-12-14 09:55:00,7.85,7.86,7.81,7.81,14500.0,7.85,7.86,7.81,7.81,14500.0
2009-12-14 10:00:00,7.82,7.82,7.76,7.76,32900.0,7.82,7.82,7.76,7.76,32900.0
2009-12-14 10:05:00,7.77,7.77,7.76,7.76,13000.0,7.77,7.77,7.76,7.76,13000.0
2009-12-14 10:10:00,7.77,7.78,7.76,7.78,181300.0,7.77,7.78,7.76,7.78,181300.0
2009-12-14 10:15:00,7.78,7.78,7.77,7.77,33000.0,7.78,7.78,7.77,7.77,33000.0
2009-12-14 10:20:00,7.77,7.81,7.77,7.8,55800.0,7.77,7.81,7.77,7.8,55800.0
2009-12-14 10:25:00,7.81,7.83,7.81,7.82,17500.0,7.81,7.83,7.81,7.82,17500.0
2009-12-14 10:30:00,7.82,7.82,7.82,7.82,2200.0,7.82,7.82,7.82,7.82,2200.0
2009-12-14 10:35:00,7.82,7.82,7.79,7.8,27600.0,7.82,7.82,7.79,7.8,27600.0
2009-12-14 10:40:00,7.8,7.8,7.79,7.79,5600.0,7.8,7.8,7.79,7.79,5600.0
2009-12-14 10:45:00,7.79,7.82,7.79,7.82,73500.0,7.79,7.82,7.79,7.82,73500.0
2009-12-14 10:50:00,7.81,7.87,7.8,7.81,64100.0,7.81,7.87,7.8,7.81,64100.0
2009-12-14 10:55:00,7.81,7.84,7.8,7.82,29300.0,7.81,7.84,7.8,7.82,29300.0
2009-12-14 11:00:00,7.82,7.83,7.82,7.83,19600.0,7.82,7.83,7.82,7.83,19600.0
2009-12-14 11:05:00,7.83,7.83,7.82,7.82,15100.0,7.83,7.83,7.82,7.82,15100.0
2009-12-14 11:10:00,7.82,7.83,7.82,7.82,2800.0,7.82,7.83,7.82,7.82,2800.0
2009-12-14 11:15:00,7.82,7.84,7.82,7.83,18300.0,7.82,7.84,7.82,7.83,18300.0
2009-12-14 11:20:00,7.83,7.85,7.83,7.85,17600.0,7.83,7.85,7.83,7.85,17600.0
2009-12-14 11:25:00,7.85,7.86,7.84,7.86,8200.0,7.85,7.86,7.84,7.86,8200.0
2009-12-14 11:30:00,7.86,7.9,7.86,7.89,52200.0,7.86,7.9,7.86,7.89,52200.0
2009-12-14 11:35:00,7.89,7.89,7.88,7.89,10900.0,7.89,7.89,7.88,7.89,10900.0
2009-12-14 11:40:00,7.89,7.89,7.88,7.88,10700.0,7.89,7.89,7.88,7.88,10700.0
2009-12-14 11:45:00,7.89,7.89,7.85,7.85,41300.0,7.89,7.89,7.85,7.85,41300.0
2009-12-14 11:50:00,7.85,7.86,7.85,7.86,11200.0,7.85,7.86,7.85,7.86,11200.0
2009-12-14 11:55:00,7.85,7.87,7.85,7.86,10000.0,7.85,7.87,7.85,7.86,10000.0
2009-12-14 12:00:00,7.87,7.88,7.86,7.87,22400.0,7.87,7.88,7.86,7.87,22400.0
2009-12-14 12:05:00,7.88,7.88,7.87,7.87,6500.0,7.88,7.88,7.87,7.87,6500.0
2009-12-14 12:10:00,7.87,7.88,7.87,7.88,7300.0,7.87,7.88,7.87,7.88,7300.0
2009-12-14 12:15:00,7.88,7.88,7.87,7.88,11100.0,7.88,7.88,7.87,7.88,11100.0
2009-12-14 12:20:00,7.88,7.88,7.87,7.87,4700.0,7.88,7.88,7.87,7.87,4700.0
2009-12-14 12:25:00,7.88,7.88,7.85,7.85,15500.0,7.88,7.88,7.85,7.85,15500.0
2009-12-14 12:30:00,7.85,7.86,7.85,7.86,3700.0,7.85,7.86,7.85,7.86,3700.0
2009-12-14 12:35:00,7.86,7.86,7.85,7.86,19400.0,7.86,7.86,7.85,7.86,19400.0
2009-12-14 12:40:00,7.86,7.86,7.85,7.86,20300.0,7.86,7.86,7.85,7.86,20300.0
2009-12-14 12:45:00,7.86,7.86,7.85,7.86,13500.0,7.86,7.86,7.85,7.86,13500.0
2009-12-14 12:50:00,7.86,7.86,7.85,7.85,10600.0,7.86,7.86,7.85,7.85,10600.0
2009-12-14 12:55:00,7.85,7.86,7.85,7.86,10300.0,7.85,7.86,7.85,7.86,10300.0
2009-12-14 13:00:00,7.85,7.86,7.85,7.85,10300.0,7.85,7.86,7.85,7.85,10300.0
2009-12-14 13:05:00,7.85,7.86,7.85,7.85,6900.0,7.85,7.86,7.85,7.85,6900.0
2009-12-14 13:10:00,7.85,7.86,7.84,7.86,55700.0,7.85,7.86,7.84,7.86,55700.0
2009-12-14 13:15:00,7.85,7.86,7.85,7.85,26700.0,7.85,7.86,7.85,7.85,26700.0
2009-12-14 13:20:00,7.85,7.86,7.85,7.85,7100.0,7.85,7.86,7.85,7.85,7100.0
2009-12-14 13:25:00,7.85,7.86,7.85,7.85,5800.0,7.85,7.86,7.85,7.85,5800.0
2009-12-14 13:30:00,7.85,7.86,7.85,7.85,14100.0,7.85,7.86,7.85,7.85,14100.0
2009-12-14 13:35:00,7.85,7.86,7.85,7.85,6600.0,7.85,7.86,7.85,7.85,6600.0
2009-12-14 13:40:00,7.85,7.85,7.85,7.85,8200.0,7.85,7.85,7.85,7.85,8200.0
2009-12-14 13:45:00,7.85,7.86,7.84,7.85,11900.0,7.85,7.86,7.84,7.85,11900.0
2009-12-14 13:50:00,7.85,7.86,7.84,7.84,8000.0,7.85,7.86,7.84,7.84,8000.0
2009-12-14 13:55:00,7.84,7.85,7.84,7.84,5000.0,7.84,7.85,7.84,7.84,5000.0
2009-12-14 14:00:00,7.85,7.85,7.83,7.83,12400.0,7.85,7.85,7.83,7.83,12400.0
2009-12-14 14:05:00,7.84,7.84,7.83,7.83,5200.0,7.84,7.84,7.83,7.83,5200.0
2009-12-14 14:10:00,7.83,7.84,7.83,7.83,6400.0,7.83,7.84,7.83,7.83,6400.0
2009-12-14 14:15:00,7.83,7.84,7.82,7.83,31600.0,7.83,7.84,7.82,7.83,31600.0
2009-12-14 14:20:00,7.84,7.86,7.83,7.85,18400.0,7.84,7.86,7.83,7.85,18400.0
2009-12-14 14:25:00,7.86,7.86,7.85,7.86,7000.0,7.86,7.86,7.85,7.86,7000.0
2009-12-14 14:30:00,7.86,7.86,7.85,7.85,5100.0,7.86,7.86,7.85,7.85,5100.0
2009-12-14 14:35:00,7.85,7.86,7.82,7.82,21500.0,7.85,7.86,7.82,7.82,21500.0
2009-12-14 14:40:00,7.83,7.83,7.82,7.83,10100.0,7.83,7.83,7.82,7.83,10100.0
2009-12-14 14:45:00,7.83,7.86,7.82,7.86,27000.0,7.83,7.86,7.82,7.86,27000.0
2009-12-14 14:50:00,7.86,7.86,7.85,7.85,4500.0,7.86,7.86,7.85,7.85,4500.0
2009-12-14 14:55:00,7.85,7.86,7.85,7.85,7600.0,7.85,7.86,7.85,7.85,7600.0
2009-12-14 15:00:00,7.86,7.86,7.85,7.85,7200.0,7.86,7.86,7.85,7.85,7200.0
2009-12-14 15:05:00,7.85,7.86,7.85,7.86,4500.0,7.85,7.86,7.85,7.86,4500.0
2009-12-14 15:10:00,7.85,7.86,7.85,7.86,6600.0,7.85,7.86,7.85,7.86,6600.0
2009-12-14 15:15:00,7.85,7.86,7.85,7.86,4600.0,7.85,7.86,7.85,7.86,4600.0
2009-12-14 15:20:00,7.86,7.87,7.85,7.86,34400.0,7.86,7.87,7.85,7.86,34400.0
2009-12-14 15:25:00,7.86,7.87,7.86,7.87,17400.0,7.86,7.87,7.86,7.87,17400.0
2009-12-14 15:30:00,7.87,7.9,7.86,7.89,37800.0,7.87,7.9,7.86,7.89,37800.0
2009-12-14 15:35:00,7.9,7.9,7.88,7.88,37000.0,7.9,7.9,7.88,7.88,37000.0
2009-12-14 15:40:00,7.88,7.9,7.87,7.89,50700.0,7.88,7.9,7.87,7.89,50700.0
2009-12-14 15:45:00,7.9,7.9,7.89,7.9,56900.0,7.9,7.9,7.89,7.9,56900.0
2009-12-14 15:50:00,7.91,7.91,7.9,7.91,35000.0,7.91,7.91,7.9,7.91,35000.0
2009-12-14 15:55:00,7.9,7.93,7.9,7.93,163300.0,7.9,7.93,7.9,7.93,163300.0
2009-12-15 09:30:00,7.91,7.91,7.82,7.88,40900.0,7.91,7.91,7.82,7.88,40900.0
2009-12-15 09:35:00,7.89,7.94,7.88,7.94,66700.0,7.89,7.94,7.88,7.94,66700.0
2009-12-15 09:40:00,7.94,7.97,7.94,7.94,35100.0,7.94,7.97,7.94,7.94,35100.0
2009-12-15 09:45:00,7.94,7.98,7.94,7.96,36000.0,7.94,7.98,7.94,7.96,36000.0
2009-12-15 09:50:00,7.96,8.06,7.96,8.04,128900.0,7.96,8.06,7.96,8.04,128900.0
2009-12-15 09:55:00,8.04,8.05,7.98,8.02,64700.0,8.04,8.05,7.98,8.02,64700.0
2009-12-15 10:00:00,8.02,8.09,8.01,8.08,52600.0,8.02,8.09,8.01,8.08,52600.0
2009-12-15 10:05:00,8.08,8.24,8.08,8.17,170100.0,8.08,8.24,8.08,8.17,170100.0
2009-12-15 10:10:00,8.17,8.2,8.16,8.19,61700.0,8.17,8.2,8.16,8.19,61700.0
2009-12-15 10:15:00,8.19,8.19,8.13,8.14,47300.0,8.19,8.19,8.13,8.14,47300.0
2009-12-15 10:20:00,8.14,8.15,8.1,8.14,50900.0,8.14,8.15,8.1,8.14,50900.0
2009-12-15 10:25:00,8.13,8.15,8.13,8.15,14200.0,8.13,8.15,8.13,8.15,14200.0
2009-12-15 10:30:00,8.14,8.19,8.14,8.19,58900.0,8.14,8.19,8.14,8.19,58900.0
2009-12-15 10:35:00,8.19,8.2,8.18,8.2,19900.0,8.19,8.2,8.18,8.2,19900.0
2009-12-15 10:40:00,8.19,8.2,8.19,8.2,18500.0,8.19,8.2,8.19,8.2,18500.0
2009-12-15 10:45:00,8.19,8.24,8.19,8.24,61700.0,8.19,8.24,8.19,8.24,61700.0
2009-12-15 10:50:00,8.24,8.3,8.24,8.25,157000.0,8.24,8.3,8.24,8.25,157000.0
2009-12-15 10:55:00,8.25,8.32,8.25,8.28,64400.0,8.25,8.32,8.25,8.28,64400.0
2009-12-15 11:00:00,8.28,8.28,8.27,8.28,34300.0,8.28,8.28,8.27,8.28,34300.0
2009-12-15 11:05:00,8.27,8.28,8.2,8.23,97400.0,8.27,8.28,8.2,8.23,97400.0
2009-12-15 11:10:00,8.22,8.23,8.11,8.16,145500.0,8.22,8.23,8.11,8.16,145500.0
2009-12-15 11:15:00,8.16,8.18,8.14,8.18,75900.0,8.16,8.18,8.14,8.18,75900.0
2009-12-15 11:20:00,8.17,8.18,8.15,8.16,33000.0,8.17,8.18,8.15,8.16,33000.0
2009-12-15 11:25:00,8.16,8.17,8.14,8.15,23200.0,8.16,8.17,8.14,8.15,23200.0
2009-12-15 11:30:00,8.14,8.15,8.12,8.12,12600.0,8.14,8.15,8.12,8.12,12600.0
2009-12-15 11:35:00,8.13,8.21,8.13,8.21,69200.0,8.13,8.21,8.13,8.21,69200.0
2009-12-15 11:40:00,8.2,8.21,8.2,8.2,7400.0,8.2,8.21,8.2,8.2,7400.0
2009-12-15 11:45:00,8.21,8.23,8.18,8.19,36500.0,8.21,8.23,8.18,8.19,36500.0
2009-12-15 11:50:00,8.19,8.19,8.17,8.17,12800.0,8.19,8.19,8.17,8.17,12800.0
2009-12-15 11:55:00,8.18,8.18,8.16,8.16,5400.0,8.18,8.18,8.16,8.16,5400.0
2009-12-15 12:00:00,8.16,8.17,8.14,8.15,43500.0,8.16,8.17,8.14,8.15,43500.0
2009-12-15 12:05:00,8.15,8.17,8.15,8.16,21800.0,8.15,8.17,8.15,8.16,21800.0
2009-12-15 12:10:00,8.16,8.19,8.15,8.18,14500.0,8.16,8.19,8.15,8.18,14500.0
2009-12-15 12:15:00,8.19,8.19,8.16,8.16,35600.0,8.19,8.19,8.16,8.16,35600.0
2009-12-15 12:20:00,8.16,8.17,8.15,8.17,15300.0,8.16,8.17,8.15,8.17,15300.0
2009-12-15 12:25:00,8.16,8.19,8.16,8.19,24700.0,8.16,8.19,8.16,8.19,24700.0
2009-12-15 12:30:00,8.19,8.19,8.17,8.17,16600.0,8.19,8.19,8.17,8.17,16600.0
2009-12-15 12:35:00,8.17,8.2,8.16,8.2,6900.0,8.17,8.2,8.16,8.2,6900.0
2009-12-15 12:40:00,8.19,8.2,8.18,8.18,20000.0,8.19,8.2,8.18,8.18,20000.0
2009-12-15 12:45:00,8.18,8.19,8.16,8.18,33200.0,8.18,8.19,8.16,8.18,33200.0
2009-12-15 12:50:00,8.18,8.18,8.17,8.17,6700.0,8.18,8.18,8.17,8.17,6700.0
2009-12-15 12:55:00,8.17,8.23,8.17,8.2,43500.0,8.17,8.23,8.17,8.2,43500.0
2009-12-15 13:00:00,8.21,8.27,8.2,8.24,134800.0,8.21,8.27,8.2,8.24,134800.0
2009-12-15 13:05:00,8.23,8.26,8.23,8.25,36600.0,8.23,8.26,8.23,8.25,36600.0
2009-12-15 13:10:00,8.25,8.27,8.25,8.26,31500.0,8.25,8.27,8.25,8.26,31500.0
2009-12-15 13:15:00,8.26,8.3,8.23,8.25,136400.0,8.26,8.3,8.23,8.25,136400.0
2009-12-15 13:20:00,8.27,8.27,8.23,8.25,77900.0,8.27,8.27,8.23,8.25,77900.0
2009-12-15 13:25:00,8.25,8.26,8.24,8.24,72600.0,8.25,8.26,8.24,8.24,72600.0
2009-12-15 13:30:00,8.25,8.25,8.24,8.24,41200.0,8.25,8.25,8.24,8.24,41200.0
2009-12-15 13:35:00,8.25,8.25,8.22,8.23,31100.0,8.25,8.25,8.22,8.23,31100.0
2009-12-15 13:40:00,8.23,8.24,8.22,8.24,5700.0,8.23,8.24,8.22,8.24,5700.0
2009-12-15 13:45:00,8.23,8.25,8.23,8.25,34200.0,8.23,8.25,8.23,8.25,34200.0
2009-12-15 13:50:00,8.24,8.27,8.24,8.25,59100.0,8.24,8.27,8.24,8.25,59100.0
2009-12-15 13:55:00,8.25,8.26,8.24,8.25,44400.0,8.25,8.26,8.24,8.25,44400.0
2009-12-15 14:00:00,8.25,8.28,8.25,8.27,127600.0,8.25,8.28,8.25,8.27,127600.0
2009-12-15 14:05:00,8.27,8.27,8.24,8.25,23000.0,8.27,8.27,8.24,8.25,23000.0
2009-12-15 14:10:00,8.25,8.27,8.24,8.26,34400.0,8.25,8.27,8.24,8.26,34400.0
2009-12-15 14:15:00,8.27,8.27,8.24,8.25,34900.0,8.27,8.27,8.24,8.25,34900.0
2009-12-15 14:20:00,8.25,8.25,8.24,8.24,46900.0,8.25,8.25,8.24,8.24,46900.0
2009-12-15 14:25:00,8.24,8.28,8.23,8.27,23100.0,8.24,8.28,8.23,8.27,23100.0
2009-12-15 14:30:00,8.28,8.28,8.27,8.27,13400.0,8.28,8.28,8.27,8.27,13400.0
2009-12-15 14:35:00,8.28,8.31,8.27,8.3,42400.0,8.28,8.31,8.27,8.3,42400.0
2009-12-15 14:40:00,8.29,8.3,8.27,8.28,127000.0,8.29,8.3,8.27,8.28,127000.0
2009-12-15 14:45:00,8.28,8.28,8.27,8.28,52600.0,8.28,8.28,8.27,8.28,52600.0
2009-12-15 14:50:00,8.27,8.28,8.26,8.27,172900.0,8.27,8.28,8.26,8.27,172900.0
2009-12-15 14:55:00,8.26,8.3,8.24,8.25,88400.0,8.26,8.3,8.24,8.25,88400.0
2009-12-15 15:00:00,8.26,8.28,8.24,8.26,72800.0,8.26,8.28,8.24,8.26,72800.0
2009-12-15 15:05:00,8.25,8.27,8.24,8.25,74800.0,8.25,8.27,8.24,8.25,74800.0
2009-12-15 15:10:00,8.26,8.26,8.24,8.24,47800.0,8.26,8.26,8.24,8.24,47800.0
2009-12-15 15:15:00,8.25,8.25,8.23,8.23,15400.0,8.25,8.25,8.23,8.23,15400.0
2009-12-15 15:20:00,8.23,8.24,8.18,8.18,96100.0,8.23,8.24,8.18,8.18,96100.0
2009-12-15 15:25:00,8.19,8.21,8.18,8.21,47100.0,8.19,8.21,8.18,8.21,47100.0
2009-12-15 15:30:00,8.21,8.21,8.18,8.18,48100.0,8.21,8.21,8.18,8.18,48100.0
2009-12-15 15:35:00,8.19,8.19,8.13,8.13,126100.0,8.19,8.19,8.13,8.13,126100.0
2009-12-15 15:40:00,8.14,8.16,8.08,8.08,186500.0,8.14,8.16,8.08,8.08,186500.0
2009-12-15 15:45:00,8.08,8.08,8.04,8.08,189500.0,8.08,8.08,8.04,8.08,189500.0
2009-12-15 15:50:00,8.08,8.08,8.04,8.08,190300.0,8.08,8.08,8.04,8.08,190300.0
2009-12-15 15:55:00,8.07,8.08,8.05,8.06,208400.0,8.07,8.08,8.05,8.06,208400.0
2009-12-16 09:30:00,8.06,8.15,8.06,8.08,44500.0,8.06,8.15,8.06,8.08,44500.0
2009-12-16 09:35:00,8.09,8.1,8.07,8.08,29600.0,8.09,8.1,8.07,8.08,29600.0
2009-12-16 09:40:00,8.08,8.1,8.08,8.08,50100.0,8.08,8.1,8.08,8.08,50100.0
2009-12-16 09:45:00,8.08,8.09,8.07,8.08,27900.0,8.08,8.09,8.07,8.08,27900.0
2009-12-16 09:50:00,8.08,8.08,8.02,8.06,80900.0,8.08,8.08,8.02,8.06,80900.0
2009-12-16 09:55:00,8.05,8.06,8.04,8.05,19900.0,8.05,8.06,8.04,8.05,19900.0
2009-12-16 10:00:00,8.05,8.05,8.03,8.03,20300.0,8.05,8.05,8.03,8.03,20300.0
2009-12-16 10:05:00,8.03,8.05,7.98,7.98,87600.0,8.03,8.05,7.98,7.98,87600.0
2009-12-16 10:10:00,7.98,8.0,7.97,7.97,40100.0,7.98,8.0,7.97,7.97,40100.0
2009-12-16 10:15:00,7.98,7.98,7.85,7.85,307700.0,7.98,7.98,7.85,7.85,307700.0
2009-12-16 10:20:00,7.86,7.86,7.81,7.81,112400.0,7.86,7.86,7.81,7.81,112400.0
2009-12-16 10:25:00,7.81,7.86,7.8,7.86,219800.0,7.81,7.86,7.8,7.86,219800.0
2009-12-16 10:30:00,7.86,7.87,7.85,7.87,64300.0,7.86,7.87,7.85,7.87,64300.0
2009-12-16 10:35:00,7.87,7.95,7.87,7.91,122200.0,7.87,7.95,7.87,7.91,122200.0
2009-12-16 10:40:00,7.91,7.91,7.87,7.87,49800.0,7.91,7.91,7.87,7.87,49800.0
2009-12-16 10:45:00,7.87,7.92,7.86,7.9,84100.0,7.87,7.92,7.86,7.9,84100.0
2009-12-16 10:50:00,7.89,7.94,7.88,7.92,94800.0,7.89,7.94,7.88,7.92,94800.0
2009-12-16 10:55:00,7.91,7.92,7.9,7.9,102800.0,7.91,7.92,7.9,7.9,102800.0
2009-12-16 11:00:00,7.9,7.93,7.9,7.93,106300.0,7.9,7.93,7.9,7.93,106300.0
2009-12-16 11:05:00,7.92,7.96,7.92,7.95,58400.0,7.92,7.96,7.92,7.95,58400.0
2009-12-16 11:10:00,7.96,7.96,7.94,7.95,98400.0,7.96,7.96,7.94,7.95,98400.0
2009-12-16 11:15:00,7.94,7.96,7.93,7.95,62600.0,7.94,7.96,7.93,7.95,62600.0
2009-12-16 11:20:00,7.95,8.0,7.95,7.99,38300.0,7.95,8.0,7.95,7.99,38300.0
2009-12-16 11:25:00,7.99,7.99,7.97,7.97,37600.0,7.99,7.99,7.97,7.97,37600.0
2009-12-16 11:30:00,7.98,8.02,7.97,8.0,57600.0,7.98,8.02,7.97,8.0,57600.0
2009-12-16 11:35:00,8.01,8.01,7.99,8.0,30300.0,8.01,8.01,7.99,8.0,30300.0
2009-12-16 11:40:00,8.0,8.01,8.0,8.0,9200.0,8.0,8.01,8.0,8.0,9200.0
2009-12-16 11:45:00,8.0,8.02,8.0,8.0,19000.0,8.0,8.02,8.0,8.0,19000.0
2009-12-16 11:50:00,8.0,8.01,7.99,7.99,49700.0,8.0,8.01,7.99,7.99,49700.0
2009-12-16 11:55:00,7.99,8.0,7.98,7.99,19800.0,7.99,8.0,7.98,7.99,19800.0
2009-12-16 12:00:00,7.99,8.0,7.98,7.99,49100.0,7.99,8.0,7.98,7.99,49100.0
2009-12-16 12:05:00,7.99,8.01,7.98,8.01,64300.0,7.99,8.01,7.98,8.01,64300.0
2009-12-16 12:10:00,8.01,8.01,7.99,7.99,11600.0,8.01,8.01,7.99,7.99,11600.0
2009-12-16 12:15:00,7.99,8.04,7.99,8.04,26700.0,7.99,8.04,7.99,8.04,26700.0
2009-12-16 12:20:00,8.03,8.04,8.0,8.0,69700.0,8.03,8.04,8.0,8.0,69700.0
2009-12-16 12:25:00,8.0,8.01,8.0,8.01,41100.0,8.0,8.01,8.0,8.01,41100.0
2009-12-16 12:30:00,8.0,8.01,7.99,8.01,67100.0,8.0,8.01,7.99,8.01,67100.0
2009-12-16 12:35:00,8.01,8.02,8.0,8.01,14800.0,8.01,8.02,8.0,8.01,14800.0
2009-12-16 12:40:00,8.01,8.02,8.0,8.0,7600.0,8.01,8.02,8.0,8.0,7600.0
2009-12-16 12:45:00,8.0,8.0,7.99,7.99,20300.0,8.0,8.0,7.99,7.99,20300.0
2009-12-16 12:50:00,8.0,8.01,7.99,8.0,19900.0,8.0,8.01,7.99,8.0,19900.0
2009-12-16 12:55:00,8.0,8.01,8.0,8.0,3600.0,8.0,8.01,8.0,8.0,3600.0
2009-12-16 13:00:00,8.0,8.01,8.0,8.0,7300.0,8.0,8.01,8.0,8.0,7300.0
2009-12-16 13:05:00,8.0,8.0,7.99,8.0,10100.0,8.0,8.0,7.99,8.0,10100.0
2009-12-16 13:10:00,8.0,8.0,7.99,8.0,2600.0,8.0,8.0,7.99,8.0,2600.0
2009-12-16 13:15:00,7.99,8.0,7.99,8.0,20100.0,7.99,8.0,7.99,8.0,20100.0
2009-12-16 13:20:00,7.99,8.0,7.98,7.98,20700.0,7.99,8.0,7.98,7.98,20700.0
2009-12-16 13:25:00,7.98,8.0,7.98,8.0,27400.0,7.98,8.0,7.98,8.0,27400.0
2009-12-16 13:30:00,8.0,8.01,7.99,8.01,13800.0,8.0,8.01,7.99,8.01,13800.0
2009-12-16 13:35:00,8.01,8.01,8.0,8.01,7000.0,8.01,8.01,8.0,8.01,7000.0
2009-12-16 13:40:00,8.0,8.01,7.99,7.99,14100.0,8.0,8.01,7.99,7.99,14100.0
2009-12-16 13:45:00,7.99,8.0,7.98,7.99,56800.0,7.99,8.0,7.98,7.99,56800.0
2009-12-16 13:50:00,7.99,7.99,7.98,7.98,5100.0,7.99,7.99,7.98,7.98,5100.0
2009-12-16 13:55:00,7.98,7.99,7.98,7.99,8500.0,7.98,7.99,7.98,7.99,8500.0
2009-12-16 14:00:00,7.98,7.99,7.98,7.98,10500.0,7.98,7.99,7.98,7.98,10500.0
2009-12-16 14:05:00,7.98,8.04,7.97,8.03,64700.0,7.98,8.04,7.97,8.03,64700.0
2009-12-16 14:10:00,8.03,8.07,8.03,8.06,37200.0,8.03,8.07,8.03,8.06,37200.0
2009-12-16 14:15:00,8.06,8.07,8.03,8.03,33400.0,8.06,8.07,8.03,8.03,33400.0
2009-12-16 14:20:00,8.03,8.05,7.99,8.0,42000.0,8.03,8.05,7.99,8.0,42000.0
2009-12-16 14:25:00,8.0,8.03,7.99,8.03,11300.0,8.0,8.03,7.99,8.03,11300.0
2009-12-16 14:30:00,8.02,8.05,8.02,8.04,20500.0,8.02,8.05,8.02,8.04,20500.0
2009-12-16 14:35:00,8.05,8.06,8.05,8.05,31800.0,8.05,8.06,8.05,8.05,31800.0
2009-12-16 14:40:00,8.06,8.06,8.05,8.06,9800.0,8.06,8.06,8.05,8.06,9800.0
2009-12-16 14:45:00,8.06,8.08,8.05,8.07,45000.0,8.06,8.08,8.05,8.07,45000.0
2009-12-16 14:50:00,8.06,8.07,8.05,8.06,58300.0,8.06,8.07,8.05,8.06,58300.0
2009-12-16 14:55:00,8.06,8.07,8.06,8.07,11800.0,8.06,8.07,8.06,8.07,11800.0
2009-12-16 15:00:00,8.06,8.07,8.05,8.06,38900.0,8.06,8.07,8.05,8.06,38900.0
2009-12-16 15:05:00,8.06,8.08,8.05,8.07,33700.0,8.06,8.08,8.05,8.07,33700.0
2009-12-16 15:10:00,8.07,8.1,8.07,8.09,52000.0,8.07,8.1,8.07,8.09,52000.0
2009-12-16 15:15:00,8.09,8.1,8.06,8.09,45600.0,8.09,8.1,8.06,8.09,45600.0
2009-12-16 15:20:00,8.09,8.11,8.08,8.11,50700.0,8.09,8.11,8.08,8.11,50700.0
2009-12-16 15:25:00,8.1,8.11,8.08,8.08,61300.0,8.1,8.11,8.08,8.08,61300.0
2009-12-16 15:30:00,8.08,8.11,8.08,8.1,49400.0,8.08,8.11,8.08,8.1,49400.0
2009-12-16 15:35:00,8.1,8.13,8.1,8.13,37900.0,8.1,8.13,8.1,8.13,37900.0
2009-12-16 15:40:00,8.13,8.13,8.12,8.13,23700.0,8.13,8.13,8.12,8.13,23700.0
2009-12-16 15:45:00,8.13,8.14,8.1,8.1,28900.0,8.13,8.14,8.1,8.1,28900.0
2009-12-16 15:50:00,8.1,8.11,8.1,8.11,90800.0,8.1,8.11,8.1,8.11,90800.0
2009-12-16 15:55:00,8.1,8.11,8.1,8.1,72500.0,8.1,8.11,8.1,8.1,72500.0
2009-12-17 09:30:00,8.1,8.11,7.98,8.01,58300.0,8.1,8.11,7.98,8.01,58300.0
2009-12-17 09:35:00,8.01,8.05,8.0,8.02,41600.0,8.01,8.05,8.0,8.02,41600.0
2009-12-17 09:40:00,8.02,8.03,8.01,8.02,30000.0,8.02,8.03,8.01,8.02,30000.0
2009-12-17 09:45:00,8.02,8.02,8.01,8.01,20600.0,8.02,8.02,8.01,8.01,20600.0
2009-12-17 09:50:00,8.01,8.02,7.98,7.98,97900.0,8.01,8.02,7.98,7.98,97900.0
2009-12-17 09:55:00,7.98,8.01,7.98,8.01,120900.0,7.98,8.01,7.98,8.01,120900.0
2009-12-17 10:00:00,8.0,8.04,7.99,8.0,67100.0,8.0,8.04,7.99,8.0,67100.0
2009-12-17 10:05:00,8.0,8.0,7.98,7.99,18100.0,8.0,8.0,7.98,7.99,18100.0
2009-12-17 10:10:00,7.98,8.02,7.98,7.99,73000.0,7.98,8.02,7.98,7.99,73000.0
2009-12-17 10:15:00,7.99,8.02,7.99,8.01,70300.0,7.99,8.02,7.99,8.01,70300.0
2009-12-17 10:20:00,8.01,8.02,8.01,8.02,26800.0,8.01,8.02,8.01,8.02,26800.0
2009-12-17 10:25:00,8.02,8.1,8.01,8.01,106000.0,8.02,8.1,8.01,8.01,106000.0
2009-12-17 10:30:00,8.02,8.02,8.01,8.01,32000.0,8.02,8.02,8.01,8.01,32000.0
2009-12-17 10:35:00,8.02,8.02,8.0,8.01,48500.0,8.02,8.02,8.0,8.01,48500.0
2009-12-17 10:40:00,8.01,8.05,7.97,8.05,244200.0,8.01,8.05,7.97,8.05,244200.0
2009-12-17 10:45:00,8.04,8.05,8.03,8.03,22300.0,8.04,8.05,8.03,8.03,22300.0
2009-12-17 10:50:00,8.03,8.04,8.01,8.02,25300.0,8.03,8.04,8.01,8.02,25300.0
2009-12-17 10:55:00,8.02,8.15,8.01,8.13,120300.0,8.02,8.15,8.01,8.13,120300.0
2009-12-17 11:00:00,8.13,8.13,8.07,8.09,90300.0,8.13,8.13,8.07,8.09,90300.0
2009-12-17 11:05:00,8.09,8.1,8.06,8.06,6000.0,8.09,8.1,8.06,8.06,6000.0
2009-12-17 11:10:00,8.07,8.12,8.06,8.12,30100.0,8.07,8.12,8.06,8.12,30100.0
2009-12-17 11:15:00,8.11,8.12,8.09,8.11,22400.0,8.11,8.12,8.09,8.11,22400.0
2009-12-17 11:20:00,8.11,8.13,8.11,8.13,276000.0,8.11,8.13,8.11,8.13,276000.0
2009-12-17 11:25:00,8.13,8.13,8.08,8.08,11500.0,8.13,8.13,8.08,8.08,11500.0
2009-12-17 11:30:00,8.08,8.11,8.06,8.09,83500.0,8.08,8.11,8.06,8.09,83500.0
2009-12-17 11:35:00,8.1,8.1,8.09,8.09,6800.0,8.1,8.1,8.09,8.09,6800.0
2009-12-17 11:40:00,8.09,8.11,8.09,8.1,29400.0,8.09,8.11,8.09,8.1,29400.0
2009-12-17 11:45:00,8.1,8.11,8.1,8.11,7600.0,8.1,8.11,8.1,8.11,7600.0
2009-12-17 11:50:00,8.1,8.16,8.1,8.14,130700.0,8.1,8.16,8.1,8.14,130700.0
2009-12-17 11:55:00,8.13,8.14,8.11,8.12,39800.0,8.13,8.14,8.11,8.12,39800.0
2009-12-17 12:00:00,8.12,8.15,8.12,8.13,69000.0,8.12,8.15,8.12,8.13,69000.0
2009-12-17 12:05:00,8.12,8.13,8.11,8.11,10600.0,8.12,8.13,8.11,8.11,10600.0
2009-12-17 12:10:00,8.11,8.12,8.11,8.11,4900.0,8.11,8.12,8.11,8.11,4900.0
2009-12-17 12:15:00,8.11,8.12,8.11,8.12,45500.0,8.11,8.12,8.11,8.12,45500.0
2009-12-17 12:20:00,8.11,8.14,8.11,8.13,56000.0,8.11,8.14,8.11,8.13,56000.0
2009-12-17 12:25:00,8.12,8.15,8.12,8.15,28000.0,8.12,8.15,8.12,8.15,28000.0
2009-12-17 12:30:00,8.14,8.19,8.14,8.19,145200.0,8.14,8.19,8.14,8.19,145200.0
2009-12-17 12:35:00,8.19,8.19,8.16,8.17,13000.0,8.19,8.19,8.16,8.17,13000.0
2009-12-17 12:40:00,8.16,8.17,8.12,8.12,46400.0,8.16,8.17,8.12,8.12,46400.0
2009-12-17 12:45:00,8.13,8.13,8.09,8.12,100700.0,8.13,8.13,8.09,8.12,100700.0
2009-12-17 12:50:00,8.11,8.14,8.11,8.13,26500.0,8.11,8.14,8.11,8.13,26500.0
2009-12-17 12:55:00,8.14,8.14,8.12,8.13,14800.0,8.14,8.14,8.12,8.13,14800.0
2009-12-17 13:00:00,8.13,8.13,8.12,8.12,7100.0,8.13,8.13,8.12,8.12,7100.0
2009-12-17 13:05:00,8.12,8.13,8.11,8.13,20500.0,8.12,8.13,8.11,8.13,20500.0
2009-12-17 13:10:00,8.13,8.15,8.12,8.15,25700.0,8.13,8.15,8.12,8.15,25700.0
2009-12-17 13:15:00,8.14,8.17,8.14,8.16,25300.0,8.14,8.17,8.14,8.16,25300.0
2009-12-17 13:20:00,8.17,8.17,8.15,8.17,48300.0,8.17,8.17,8.15,8.17,48300.0
2009-12-17 13:25:00,8.16,8.17,8.16,8.17,12400.0,8.16,8.17,8.16,8.17,12400.0
2009-12-17 13:30:00,8.17,8.17,8.16,8.16,14200.0,8.17,8.17,8.16,8.16,14200.0
2009-12-17 13:35:00,8.16,8.17,8.15,8.15,107600.0,8.16,8.17,8.15,8.15,107600.0
2009-12-17 13:40:00,8.15,8.16,8.15,8.15,34500.0,8.15,8.16,8.15,8.15,34500.0
2009-12-17 13:45:00,8.16,8.16,8.15,8.15,5200.0,8.16,8.16,8.15,8.15,5200.0
2009-12-17 13:50:00,8.16,8.17,8.15,8.17,65700.0,8.16,8.17,8.15,8.17,65700.0
2009-12-17 13:55:00,8.16,8.17,8.16,8.16,11300.0,8.16,8.17,8.16,8.16,11300.0
2009-12-17 14:00:00,8.16,8.17,8.16,8.16,7000.0,8.16,8.17,8.16,8.16,7000.0
2009-12-17 14:05:00,8.16,8.17,8.16,8.17,5800.0,8.16,8.17,8.16,8.17,5800.0
2009-12-17 14:10:00,8.17,8.2,8.16,8.19,62000.0,8.17,8.2,8.16,8.19,62000.0
2009-12-17 14:15:00,8.2,8.2,8.19,8.19,5300.0,8.2,8.2,8.19,8.19,5300.0
2009-12-17 14:20:00,8.19,8.22,8.19,8.22,54500.0,8.19,8.22,8.19,8.22,54500.0
2009-12-17 14:25:00,8.22,8.25,8.21,8.25,81600.0,8.22,8.25,8.21,8.25,81600.0
2009-12-17 14:30:00,8.25,8.25,8.24,8.25,30400.0,8.25,8.25,8.24,8.25,30400.0
2009-12-17 14:35:00,8.24,8.3,8.24,8.3,420300.0,8.24,8.3,8.24,8.3,420300.0
2009-12-17 14:40:00,8.29,8.3,8.24,8.25,52000.0,8.29,8.3,8.24,8.25,52000.0
2009-12-17 14:45:00,8.24,8.25,8.24,8.24,75900.0,8.24,8.25,8.24,8.24,75900.0
2009-12-17 14:50:00,8.24,8.27,8.23,8.27,148800.0,8.24,8.27,8.23,8.27,148800.0
2009-12-17 14:55:00,8.27,8.3,8.26,8.27,330600.0,8.27,8.3,8.26,8.27,330600.0
2009-12-17 15:00:00,8.27,8.28,8.27,8.27,62500.0,8.27,8.28,8.27,8.27,62500.0
2009-12-17 15:05:00,8.27,8.28,8.27,8.27,25500.0,8.27,8.28,8.27,8.27,25500.0
2009-12-17 15:10:00,8.27,8.28,8.26,8.28,102200.0,8.27,8.28,8.26,8.28,102200.0
2009-12-17 15:15:00,8.27,8.28,8.24,8.24,30800.0,8.27,8.28,8.24,8.24,30800.0
2009-12-17 15:20:00,8.25,8.25,8.23,8.23,34400.0,8.25,8.25,8.23,8.23,34400.0
2009-12-17 15:25:00,8.23,8.28,8.22,8.28,113000.0,8.23,8.28,8.22,8.28,113000.0
2009-12-17 15:30:00,8.29,8.32,8.28,8.29,144700.0,8.29,8.32,8.28,8.29,144700.0
2009-12-17 15:35:00,8.29,8.3,8.28,8.3,60200.0,8.29,8.3,8.28,8.3,60200.0
2009-12-17 15:40:00,8.29,8.3,8.26,8.27,99600.0,8.29,8.3,8.26,8.27,99600.0
2009-12-17 15:45:00,8.27,8.27,8.26,8.27,53300.0,8.27,8.27,8.26,8.27,53300.0
2009-12-17 15:50:00,8.27,8.28,8.23,8.25,368800.0,8.27,8.28,8.23,8.25,368800.0
2009-12-17 15:55:00,8.26,8.27,8.23,8.25,432100.0,8.26,8.27,8.23,8.25,432100.0
2009-12-18 09:30:00,9.26,9.56,9.26,9.5,1584900.0,9.26,9.56,9.26,9.5,1584900.0
2009-12-18 09:35:00,9.5,9.6,9.46,9.55,1211500.0,9.5,9.6,9.46,9.55,1211500.0
2009-12-18 09:40:00,9.56,9.64,9.53,9.55,864900.0,9.56,9.64,9.53,9.55,864900.0
2009-12-18 09:45:00,9.54,9.55,9.39,9.41,860900.0,9.54,9.55,9.39,9.41,860900.0
2009-12-18 09:50:00,9.41,9.45,9.35,9.37,431800.0,9.41,9.45,9.35,9.37,431800.0
2009-12-18 09:55:00,9.37,9.4,9.31,9.37,512700.0,9.37,9.4,9.31,9.37,512700.0
2009-12-18 10:00:00,9.36,9.37,9.04,9.11,960400.0,9.36,9.37,9.04,9.11,960400.0
2009-12-18 10:05:00,9.11,9.18,9.09,9.16,566400.0,9.11,9.18,9.09,9.16,566400.0
2009-12-18 10:10:00,9.15,9.2,9.06,9.07,383900.0,9.15,9.2,9.06,9.07,383900.0
2009-12-18 10:15:00,9.07,9.13,8.9,8.9,704200.0,9.07,9.13,8.9,8.9,704200.0
2009-12-18 10:20:00,8.9,9.02,8.87,9.0,654700.0,8.9,9.02,8.87,9.0,654700.0
2009-12-18 10:25:00,9.0,9.03,8.93,9.02,276900.0,9.0,9.03,8.93,9.02,276900.0
2009-12-18 10:30:00,9.02,9.09,9.01,9.09,455200.0,9.02,9.09,9.01,9.09,455200.0
2009-12-18 10:35:00,9.09,9.12,9.06,9.09,345300.0,9.09,9.12,9.06,9.09,345300.0
2009-12-18 10:40:00,9.09,9.1,9.02,9.09,318700.0,9.09,9.1,9.02,9.09,318700.0
2009-12-18 10:45:00,9.09,9.12,9.08,9.09,171300.0,9.09,9.12,9.08,9.09,171300.0
2009-12-18 10:50:00,9.08,9.21,9.08,9.19,295800.0,9.08,9.21,9.08,9.19,295800.0
2009-12-18 10:55:00,9.2,9.38,9.19,9.36,1018500.0,9.2,9.38,9.19,9.36,1018500.0
2009-12-18 11:00:00,9.36,9.42,9.35,9.37,469700.0,9.36,9.42,9.35,9.37,469700.0
2009-12-18 11:05:00,9.37,9.38,9.28,9.29,297600.0,9.37,9.38,9.28,9.29,297600.0
2009-12-18 11:10:00,9.29,9.31,9.26,9.27,104800.0,9.29,9.31,9.26,9.27,104800.0
2009-12-18 11:15:00,9.27,9.31,9.22,9.29,177800.0,9.27,9.31,9.22,9.29,177800.0
2009-12-18 11:20:00,9.29,9.39,9.27,9.29,214300.0,9.29,9.39,9.27,9.29,214300.0
2009-12-18 11:25:00,9.29,9.33,9.18,9.19,282000.0,9.29,9.33,9.18,9.19,282000.0
2009-12-18 11:30:00,9.18,9.25,9.17,9.24,180500.0,9.18,9.25,9.17,9.24,180500.0
2009-12-18 11:35:00,9.23,9.24,9.17,9.19,138800.0,9.23,9.24,9.17,9.19,138800.0
2009-12-18 11:40:00,9.2,9.29,9.19,9.2,133400.0,9.2,9.29,9.19,9.2,133400.0
2009-12-18 11:45:00,9.2,9.22,9.16,9.16,67600.0,9.2,9.22,9.16,9.16,67600.0
2009-12-18 11:50:00,9.16,9.26,9.16,9.24,185500.0,9.16,9.26,9.16,9.24,185500.0
2009-12-18 11:55:00,9.25,9.26,9.22,9.25,30000.0,9.25,9.26,9.22,9.25,30000.0
2009-12-18 12:00:00,9.24,9.26,9.23,9.25,35000.0,9.24,9.26,9.23,9.25,35000.0
2009-12-18 12:05:00,9.26,9.3,9.25,9.28,56800.0,9.26,9.3,9.25,9.28,56800.0
2009-12-18 12:10:00,9.28,9.28,9.24,9.27,37100.0,9.28,9.28,9.24,9.27,37100.0
2009-12-18 12:15:00,9.26,9.27,9.25,9.27,47000.0,9.26,9.27,9.25,9.27,47000.0
2009-12-18 12:20:00,9.26,9.3,9.26,9.27,43200.0,9.26,9.3,9.26,9.27,43200.0
2009-12-18 12:25:00,9.27,9.27,9.26,9.26,21700.0,9.27,9.27,9.26,9.26,21700.0
2009-12-18 12:30:00,9.25,9.26,9.25,9.25,19100.0,9.25,9.26,9.25,9.25,19100.0
2009-12-18 12:35:00,9.25,9.26,9.25,9.25,28900.0,9.25,9.26,9.25,9.25,28900.0
2009-12-18 12:40:00,9.25,9.26,9.22,9.25,69200.0,9.25,9.26,9.22,9.25,69200.0
2009-12-18 12:45:00,9.25,9.25,9.23,9.23,45800.0,9.25,9.25,9.23,9.23,45800.0
2009-12-18 12:50:00,9.23,9.23,9.2,9.21,65900.0,9.23,9.23,9.2,9.21,65900.0
2009-12-18 12:55:00,9.21,9.21,9.16,9.17,73000.0,9.21,9.21,9.16,9.17,73000.0
2009-12-18 13:00:00,9.17,9.23,9.17,9.18,257200.0,9.17,9.23,9.17,9.18,257200.0
2009-12-18 13:05:00,9.17,9.2,9.17,9.2,34400.0,9.17,9.2,9.17,9.2,34400.0
2009-12-18 13:10:00,9.2,9.2,9.19,9.2,53900.0,9.2,9.2,9.19,9.2,53900.0
2009-12-18 13:15:00,9.19,9.2,9.19,9.19,11000.0,9.19,9.2,9.19,9.19,11000.0
2009-12-18 13:20:00,9.2,9.2,9.18,9.18,51100.0,9.2,9.2,9.18,9.18,51100.0
2009-12-18 13:25:00,9.18,9.19,9.18,9.19,25200.0,9.18,9.19,9.18,9.19,25200.0
2009-12-18 13:30:00,9.19,9.19,9.18,9.18,23800.0,9.19,9.19,9.18,9.18,23800.0
2009-12-18 13:35:00,9.18,9.19,9.18,9.18,14000.0,9.18,9.19,9.18,9.18,14000.0
2009-12-18 13:40:00,9.18,9.19,9.18,9.19,23800.0,9.18,9.19,9.18,9.19,23800.0
2009-12-18 13:45:00,9.18,9.19,9.15,9.16,41400.0,9.18,9.19,9.15,9.16,41400.0
2009-12-18 13:50:00,9.16,9.16,9.12,9.14,76500.0,9.16,9.16,9.12,9.14,76500.0
2009-12-18 13:55:00,9.14,9.14,9.13,9.14,30300.0,9.14,9.14,9.13,9.14,30300.0
2009-12-18 14:00:00,9.13,9.14,9.13,9.14,36800.0,9.13,9.14,9.13,9.14,36800.0
2009-12-18 14:05:00,9.14,9.14,9.13,9.13,84100.0,9.14,9.14,9.13,9.13,84100.0
2009-12-18 14:10:00,9.13,9.13,9.08,9.08,80500.0,9.13,9.13,9.08,9.08,80500.0
2009-12-18 14:15:00,9.08,9.08,9.04,9.05,177500.0,9.08,9.08,9.04,9.05,177500.0
2009-12-18 14:20:00,9.05,9.07,9.01,9.01,105300.0,9.05,9.07,9.01,9.01,105300.0
2009-12-18 14:25:00,9.01,9.05,9.0,9.05,54700.0,9.01,9.05,9.0,9.05,54700.0
2009-12-18 14:30:00,9.05,9.06,9.04,9.05,39800.0,9.05,9.06,9.04,9.05,39800.0
2009-12-18 14:35:00,9.04,9.05,9.02,9.03,35800.0,9.04,9.05,9.02,9.03,35800.0
2009-12-18 14:40:00,9.02,9.03,8.98,8.98,251900.0,9.02,9.03,8.98,8.98,251900.0
2009-12-18 14:45:00,8.98,9.0,8.98,8.99,76900.0,8.98,9.0,8.98,8.99,76900.0
2009-12-18 14:50:00,9.0,9.0,8.95,8.95,89300.0,9.0,9.0,8.95,8.95,89300.0
2009-12-18 14:55:00,8.95,8.96,8.95,8.96,81400.0,8.95,8.96,8.95,8.96,81400.0
2009-12-18 15:00:00,8.96,9.02,8.95,9.02,148300.0,8.96,9.02,8.95,9.02,148300.0
2009-12-18 15:05:00,9.02,9.05,9.01,9.02,95100.0,9.02,9.05,9.01,9.02,95100.0
2009-12-18 15:10:00,9.02,9.03,9.01,9.01,44900.0,9.02,9.03,9.01,9.01,44900.0
2009-12-18 15:15:00,9.01,9.02,9.0,9.0,57200.0,9.01,9.02,9.0,9.0,57200.0
2009-12-18 15:20:00,9.0,9.05,9.0,9.05,90200.0,9.0,9.05,9.0,9.05,90200.0
2009-12-18 15:25:00,9.05,9.05,9.0,9.0,72600.0,9.05,9.05,9.0,9.0,72600.0
2009-12-18 15:30:00,9.0,9.02,9.0,9.01,87300.0,9.0,9.02,9.0,9.01,87300.0
2009-12-18 15:35:00,9.01,9.01,8.98,8.99,186700.0,9.01,9.01,8.98,8.99,186700.0
2009-12-18 15:40:00,8.99,9.0,8.99,8.99,100900.0,8.99,9.0,8.99,8.99,100900.0
2009-12-18 15:45:00,9.0,9.0,8.97,8.98,149800.0,9.0,9.0,8.97,8.98,149800.0
2009-12-18 15:50:00,8.97,9.0,8.96,8.97,293100.0,8.97,9.0,8.96,8.97,293100.0
2009-12-18 15:55:00,8.97,9.0,8.96,9.0,389100.0,8.97,9.0,8.96,9.0,389100.0
2009-12-21 09:30:00,9.18,9.2,9.14,9.19,129400.0,9.18,9.2,9.14,9.19,129400.0
2009-12-21 09:35:00,9.2,9.23,9.14,9.14,124100.0,9.2,9.23,9.14,9.14,124100.0
2009-12-21 09:40:00,9.15,9.2,9.08,9.09,165400.0,9.15,9.2,9.08,9.09,165400.0
2009-12-21 09:45:00,9.09,9.12,9.08,9.12,94100.0,9.09,9.12,9.08,9.12,94100.0
2009-12-21 09:50:00,9.11,9.12,9.09,9.12,257200.0,9.11,9.12,9.09,9.12,257200.0
2009-12-21 09:55:00,9.12,9.12,9.11,9.11,24200.0,9.12,9.12,9.11,9.11,24200.0
2009-12-21 10:00:00,9.12,9.17,9.11,9.17,91900.0,9.12,9.17,9.11,9.17,91900.0
2009-12-21 10:05:00,9.17,9.21,9.16,9.19,110200.0,9.17,9.21,9.16,9.19,110200.0
2009-12-21 10:10:00,9.19,9.22,9.18,9.21,45000.0,9.19,9.22,9.18,9.21,45000.0
2009-12-21 10:15:00,9.21,9.25,9.21,9.24,54500.0,9.21,9.25,9.21,9.24,54500.0
2009-12-21 10:20:00,9.24,9.3,9.24,9.3,104700.0,9.24,9.3,9.24,9.3,104700.0
2009-12-21 10:25:00,9.29,9.32,9.27,9.31,71300.0,9.29,9.32,9.27,9.31,71300.0
2009-12-21 10:30:00,9.31,9.32,9.28,9.29,69400.0,9.31,9.32,9.28,9.29,69400.0
2009-12-21 10:35:00,9.28,9.3,9.27,9.3,72600.0,9.28,9.3,9.27,9.3,72600.0
2009-12-21 10:40:00,9.3,9.34,9.29,9.32,50300.0,9.3,9.34,9.29,9.32,50300.0
2009-12-21 10:45:00,9.33,9.35,9.31,9.34,54800.0,9.33,9.35,9.31,9.34,54800.0
2009-12-21 10:50:00,9.35,9.36,9.33,9.35,58600.0,9.35,9.36,9.33,9.35,58600.0
2009-12-21 10:55:00,9.35,9.4,9.35,9.39,78600.0,9.35,9.4,9.35,9.39,78600.0
2009-12-21 11:00:00,9.39,9.39,9.36,9.37,47500.0,9.39,9.39,9.36,9.37,47500.0
2009-12-21 11:05:00,9.38,9.38,9.32,9.32,50200.0,9.38,9.38,9.32,9.32,50200.0
2009-12-21 11:10:00,9.32,9.37,9.31,9.37,43700.0,9.32,9.37,9.31,9.37,43700.0
2009-12-21 11:15:00,9.36,9.37,9.36,9.37,7900.0,9.36,9.37,9.36,9.37,7900.0
2009-12-21 11:20:00,9.37,9.37,9.36,9.37,20800.0,9.37,9.37,9.36,9.37,20800.0
2009-12-21 11:25:00,9.36,9.38,9.36,9.37,38300.0,9.36,9.38,9.36,9.37,38300.0
2009-12-21 11:30:00,9.38,9.38,9.37,9.38,19300.0,9.38,9.38,9.37,9.38,19300.0
2009-12-21 11:35:00,9.37,9.38,9.37,9.37,13900.0,9.37,9.38,9.37,9.37,13900.0
2009-12-21 11:40:00,9.38,9.38,9.37,9.38,6000.0,9.38,9.38,9.37,9.38,6000.0
2009-12-21 11:45:00,9.37,9.38,9.32,9.32,28200.0,9.37,9.38,9.32,9.32,28200.0
2009-12-21 11:50:00,9.33,9.37,9.3,9.37,47200.0,9.33,9.37,9.3,9.37,47200.0
2009-12-21 11:55:00,9.36,9.37,9.36,9.36,15000.0,9.36,9.37,9.36,9.36,15000.0
2009-12-21 12:00:00,9.37,9.37,9.36,9.36,6900.0,9.37,9.37,9.36,9.36,6900.0
2009-12-21 12:05:00,9.36,9.36,9.26,9.26,107900.0,9.36,9.36,9.26,9.26,107900.0
2009-12-21 12:10:00,9.27,9.27,9.22,9.22,69300.0,9.27,9.27,9.22,9.22,69300.0
2009-12-21 12:15:00,9.23,9.23,9.21,9.21,20900.0,9.23,9.23,9.21,9.21,20900.0
2009-12-21 12:20:00,9.21,9.23,9.21,9.22,21500.0,9.21,9.23,9.21,9.22,21500.0
2009-12-21 12:25:00,9.22,9.23,9.22,9.23,4200.0,9.22,9.23,9.22,9.23,4200.0
2009-12-21 12:30:00,9.22,9.23,9.2,9.2,22200.0,9.22,9.23,9.2,9.2,22200.0
2009-12-21 12:35:00,9.2,9.24,9.18,9.24,43300.0,9.2,9.24,9.18,9.24,43300.0
2009-12-21 12:40:00,9.24,9.25,9.23,9.25,23500.0,9.24,9.25,9.23,9.25,23500.0
2009-12-21 12:45:00,9.25,9.29,9.24,9.25,58800.0,9.25,9.29,9.24,9.25,58800.0
2009-12-21 12:50:00,9.25,9.25,9.23,9.25,13000.0,9.25,9.25,9.23,9.25,13000.0
2009-12-21 12:55:00,9.24,9.29,9.24,9.29,16900.0,9.24,9.29,9.24,9.29,16900.0
2009-12-21 13:00:00,9.29,9.33,9.29,9.32,111700.0,9.29,9.33,9.29,9.32,111700.0
2009-12-21 13:05:00,9.32,9.34,9.32,9.34,16600.0,9.32,9.34,9.32,9.34,16600.0
2009-12-21 13:10:00,9.34,9.34,9.33,9.33,5000.0,9.34,9.34,9.33,9.33,5000.0
2009-12-21 13:15:00,9.34,9.36,9.34,9.35,43400.0,9.34,9.36,9.34,9.35,43400.0
2009-12-21 13:20:00,9.35,9.37,9.34,9.36,14700.0,9.35,9.37,9.34,9.36,14700.0
2009-12-21 13:25:00,9.37,9.39,9.36,9.39,32400.0,9.37,9.39,9.36,9.39,32400.0
2009-12-21 13:30:00,9.38,9.39,9.36,9.37,18300.0,9.38,9.39,9.36,9.37,18300.0
2009-12-21 13:35:00,9.37,9.37,9.35,9.35,11600.0,9.37,9.37,9.35,9.35,11600.0
2009-12-21 13:40:00,9.35,9.36,9.31,9.31,43400.0,9.35,9.36,9.31,9.31,43400.0
2009-12-21 13:45:00,9.32,9.32,9.3,9.31,4100.0,9.32,9.32,9.3,9.31,4100.0
2009-12-21 13:50:00,9.31,9.31,9.3,9.31,7300.0,9.31,9.31,9.3,9.31,7300.0
2009-12-21 13:55:00,9.3,9.36,9.3,9.34,29800.0,9.3,9.36,9.3,9.34,29800.0
2009-12-21 14:00:00,9.34,9.34,9.3,9.32,49200.0,9.34,9.34,9.3,9.32,49200.0
2009-12-21 14:05:00,9.32,9.35,9.32,9.35,22300.0,9.32,9.35,9.32,9.35,22300.0
2009-12-21 14:10:00,9.34,9.37,9.34,9.37,26900.0,9.34,9.37,9.34,9.37,26900.0
2009-12-21 14:15:00,9.37,9.37,9.33,9.33,40900.0,9.37,9.37,9.33,9.33,40900.0
2009-12-21 14:20:00,9.34,9.34,9.31,9.34,26100.0,9.34,9.34,9.31,9.34,26100.0
2009-12-21 14:25:00,9.34,9.34,9.33,9.34,14100.0,9.34,9.34,9.33,9.34,14100.0
2009-12-21 14:30:00,9.33,9.34,9.3,9.3,137500.0,9.33,9.34,9.3,9.3,137500.0
2009-12-21 14:35:00,9.31,9.31,9.27,9.29,53000.0,9.31,9.31,9.27,9.29,53000.0
2009-12-21 14:40:00,9.29,9.31,9.29,9.3,29900.0,9.29,9.31,9.29,9.3,29900.0
2009-12-21 14:45:00,9.3,9.31,9.29,9.31,44800.0,9.3,9.31,9.29,9.31,44800.0
2009-12-21 14:50:00,9.31,9.31,9.28,9.31,87700.0,9.31,9.31,9.28,9.31,87700.0
2009-12-21 14:55:00,9.31,9.31,9.3,9.31,17200.0,9.31,9.31,9.3,9.31,17200.0
2009-12-21 15:00:00,9.31,9.31,9.3,9.3,72200.0,9.31,9.31,9.3,9.3,72200.0
2009-12-21 15:05:00,9.31,9.34,9.3,9.33,80200.0,9.31,9.34,9.3,9.33,80200.0
2009-12-21 15:10:00,9.32,9.33,9.31,9.32,15000.0,9.32,9.33,9.31,9.32,15000.0
2009-12-21 15:15:00,9.31,9.33,9.3,9.32,31700.0,9.31,9.33,9.3,9.32,31700.0
2009-12-21 15:20:00,9.32,9.36,9.32,9.36,85300.0,9.32,9.36,9.32,9.36,85300.0
2009-12-21 15:25:00,9.36,9.37,9.36,9.36,17700.0,9.36,9.37,9.36,9.36,17700.0
2009-12-21 15:30:00,9.36,9.38,9.36,9.38,74600.0,9.36,9.38,9.36,9.38,74600.0
2009-12-21 15:35:00,9.38,9.4,9.37,9.4,87400.0,9.38,9.4,9.37,9.4,87400.0
2009-12-21 15:40:00,9.4,9.41,9.39,9.4,48100.0,9.4,9.41,9.39,9.4,48100.0
2009-12-21 15:45:00,9.41,9.44,9.4,9.43,141500.0,9.41,9.44,9.4,9.43,141500.0
2009-12-21 15:50:00,9.43,9.44,9.42,9.44,101800.0,9.43,9.44,9.42,9.44,101800.0
2009-12-21 15:55:00,9.44,9.44,9.42,9.43,127400.0,9.44,9.44,9.42,9.43,127400.0
2009-12-22 09:30:00,9.05,9.33,9.0,9.24,422400.0,9.05,9.33,9.0,9.24,422400.0
2009-12-22 09:35:00,9.22,9.26,9.17,9.18,316600.0,9.22,9.26,9.17,9.18,316600.0
2009-12-22 09:40:00,9.18,9.22,9.06,9.13,297900.0,9.18,9.22,9.06,9.13,297900.0
2009-12-22 09:45:00,9.13,9.22,9.05,9.11,194700.0,9.13,9.22,9.05,9.11,194700.0
2009-12-22 09:50:00,9.1,9.13,9.06,9.1,101100.0,9.1,9.13,9.06,9.1,101100.0
2009-12-22 09:55:00,9.1,9.15,9.09,9.11,72100.0,9.1,9.15,9.09,9.11,72100.0
2009-12-22 10:00:00,9.13,9.15,9.09,9.1,156100.0,9.13,9.15,9.09,9.1,156100.0
2009-12-22 10:05:00,9.1,9.18,9.08,9.15,207800.0,9.1,9.18,9.08,9.15,207800.0
2009-12-22 10:10:00,9.13,9.24,9.13,9.19,176100.0,9.13,9.24,9.13,9.19,176100.0
2009-12-22 10:15:00,9.2,9.24,9.16,9.16,95500.0,9.2,9.24,9.16,9.16,95500.0
2009-12-22 10:20:00,9.16,9.17,9.12,9.14,55200.0,9.16,9.17,9.12,9.14,55200.0
2009-12-22 10:25:00,9.15,9.19,9.13,9.16,89700.0,9.15,9.19,9.13,9.16,89700.0
2009-12-22 10:30:00,9.15,9.17,9.11,9.11,46900.0,9.15,9.17,9.11,9.11,46900.0
2009-12-22 10:35:00,9.11,9.15,9.1,9.11,117000.0,9.11,9.15,9.1,9.11,117000.0
2009-12-22 10:40:00,9.1,9.13,9.07,9.1,123400.0,9.1,9.13,9.07,9.1,123400.0
2009-12-22 10:45:00,9.09,9.1,9.07,9.09,78900.0,9.09,9.1,9.07,9.09,78900.0
2009-12-22 10:50:00,9.09,9.1,9.05,9.05,51000.0,9.09,9.1,9.05,9.05,51000.0
2009-12-22 10:55:00,9.05,9.07,9.05,9.06,44700.0,9.05,9.07,9.05,9.06,44700.0
2009-12-22 11:00:00,9.07,9.07,9.05,9.05,66000.0,9.07,9.07,9.05,9.05,66000.0
2009-12-22 11:05:00,9.05,9.05,9.01,9.02,81900.0,9.05,9.05,9.01,9.02,81900.0
2009-12-22 11:10:00,9.01,9.02,8.96,8.99,278100.0,9.01,9.02,8.96,8.99,278100.0
2009-12-22 11:15:00,9.0,9.0,8.95,8.97,209600.0,9.0,9.0,8.95,8.97,209600.0
2009-12-22 11:20:00,8.97,8.98,8.93,8.95,218400.0,8.97,8.98,8.93,8.95,218400.0
2009-12-22 11:25:00,8.95,8.95,8.92,8.92,88100.0,8.95,8.95,8.92,8.92,88100.0
2009-12-22 11:30:00,8.91,8.92,8.88,8.9,266700.0,8.91,8.92,8.88,8.9,266700.0
2009-12-22 11:35:00,8.9,8.9,8.88,8.89,68600.0,8.9,8.9,8.88,8.89,68600.0
2009-12-22 11:40:00,8.89,8.94,8.88,8.92,156500.0,8.89,8.94,8.88,8.92,156500.0
2009-12-22 11:45:00,8.92,8.95,8.91,8.95,33400.0,8.92,8.95,8.91,8.95,33400.0
2009-12-22 11:50:00,8.95,8.98,8.93,8.97,92000.0,8.95,8.98,8.93,8.97,92000.0
2009-12-22 11:55:00,8.97,9.01,8.97,9.0,84300.0,8.97,9.01,8.97,9.0,84300.0
2009-12-22 12:00:00,9.01,9.01,8.97,9.0,56400.0,9.01,9.01,8.97,9.0,56400.0
2009-12-22 12:05:00,9.0,9.0,8.99,8.99,31100.0,9.0,9.0,8.99,8.99,31100.0
2009-12-22 12:10:00,8.99,9.0,8.98,8.99,33300.0,8.99,9.0,8.98,8.99,33300.0
2009-12-22 12:15:00,8.99,9.02,8.98,9.01,40700.0,8.99,9.02,8.98,9.01,40700.0
2009-12-22 12:20:00,9.02,9.08,9.02,9.05,80800.0,9.02,9.08,9.02,9.05,80800.0
2009-12-22 12:25:00,9.05,9.08,9.04,9.08,42500.0,9.05,9.08,9.04,9.08,42500.0
2009-12-22 12:30:00,9.07,9.09,9.05,9.06,39300.0,9.07,9.09,9.05,9.06,39300.0
2009-12-22 12:35:00,9.05,9.07,9.04,9.07,76200.0,9.05,9.07,9.04,9.07,76200.0
2009-12-22 12:40:00,9.07,9.1,9.04,9.1,44400.0,9.07,9.1,9.04,9.1,44400.0
2009-12-22 12:45:00,9.1,9.11,9.08,9.1,25100.0,9.1,9.11,9.08,9.1,25100.0
2009-12-22 12:50:00,9.1,9.11,9.09,9.1,33300.0,9.1,9.11,9.09,9.1,33300.0
2009-12-22 12:55:00,9.1,9.13,9.09,9.13,52100.0,9.1,9.13,9.09,9.13,52100.0
2009-12-22 13:00:00,9.12,9.13,9.1,9.11,43200.0,9.12,9.13,9.1,9.11,43200.0
2009-12-22 13:05:00,9.11,9.17,9.11,9.17,106900.0,9.11,9.17,9.11,9.17,106900.0
2009-12-22 13:10:00,9.16,9.17,9.15,9.15,20500.0,9.16,9.17,9.15,9.15,20500.0
2009-12-22 13:15:00,9.16,9.19,9.16,9.18,85200.0,9.16,9.19,9.16,9.18,85200.0
2009-12-22 13:20:00,9.18,9.26,9.18,9.26,176900.0,9.18,9.26,9.18,9.26,176900.0
2009-12-22 13:25:00,9.26,9.3,9.24,9.27,101000.0,9.26,9.3,9.24,9.27,101000.0
2009-12-22 13:30:00,9.26,9.28,9.25,9.28,57200.0,9.26,9.28,9.25,9.28,57200.0
2009-12-22 13:35:00,9.27,9.28,9.23,9.25,47900.0,9.27,9.28,9.23,9.25,47900.0
2009-12-22 13:40:00,9.25,9.25,9.2,9.22,72800.0,9.25,9.25,9.2,9.22,72800.0
2009-12-22 13:45:00,9.22,9.22,9.19,9.2,102200.0,9.22,9.22,9.19,9.2,102200.0
2009-12-22 13:50:00,9.21,9.22,9.2,9.21,17500.0,9.21,9.22,9.2,9.21,17500.0
2009-12-22 13:55:00,9.21,9.24,9.2,9.21,30100.0,9.21,9.24,9.2,9.21,30100.0
2009-12-22 14:00:00,9.22,9.24,9.18,9.22,62000.0,9.22,9.24,9.18,9.22,62000.0
2009-12-22 14:05:00,9.21,9.22,9.19,9.2,30100.0,9.21,9.22,9.19,9.2,30100.0
2009-12-22 14:10:00,9.2,9.22,9.15,9.2,37800.0,9.2,9.22,9.15,9.2,37800.0
2009-12-22 14:15:00,9.2,9.25,9.15,9.15,42200.0,9.2,9.25,9.15,9.15,42200.0
2009-12-22 14:20:00,9.15,9.2,9.13,9.17,34000.0,9.15,9.2,9.13,9.17,34000.0
2009-12-22 14:25:00,9.17,9.18,9.16,9.17,25700.0,9.17,9.18,9.16,9.17,25700.0
2009-12-22 14:30:00,9.16,9.22,9.16,9.2,50600.0,9.16,9.22,9.16,9.2,50600.0
2009-12-22 14:35:00,9.2,9.23,9.18,9.2,50400.0,9.2,9.23,9.18,9.2,50400.0
2009-12-22 14:40:00,9.2,9.21,9.2,9.2,14100.0,9.2,9.21,9.2,9.2,14100.0
2009-12-22 14:45:00,9.21,9.27,9.2,9.27,94400.0,9.21,9.27,9.2,9.27,94400.0
2009-12-22 14:50:00,9.26,9.27,9.26,9.27,32100.0,9.26,9.27,9.26,9.27,32100.0
2009-12-22 14:55:00,9.27,9.31,9.26,9.3,65400.0,9.27,9.31,9.26,9.3,65400.0
2009-12-22 15:00:00,9.3,9.3,9.26,9.28,67700.0,9.3,9.3,9.26,9.28,67700.0
2009-12-22 15:05:00,9.28,9.29,9.28,9.28,52500.0,9.28,9.29,9.28,9.28,52500.0
2009-12-22 15:10:00,9.28,9.31,9.28,9.29,94700.0,9.28,9.31,9.28,9.29,94700.0
2009-12-22 15:15:00,9.3,9.31,9.26,9.28,89200.0,9.3,9.31,9.26,9.28,89200.0
2009-12-22 15:20:00,9.28,9.3,9.28,9.3,54300.0,9.28,9.3,9.28,9.3,54300.0
2009-12-22 15:25:00,9.3,9.31,9.29,9.3,57500.0,9.3,9.31,9.29,9.3,57500.0
2009-12-22 15:30:00,9.31,9.33,9.3,9.33,74800.0,9.31,9.33,9.3,9.33,74800.0
2009-12-22 15:35:00,9.32,9.33,9.3,9.31,65900.0,9.32,9.33,9.3,9.31,65900.0
2009-12-22 15:40:00,9.3,9.36,9.3,9.36,109800.0,9.3,9.36,9.3,9.36,109800.0
2009-12-22 15:45:00,9.35,9.49,9.35,9.49,201800.0,9.35,9.49,9.35,9.49,201800.0
2009-12-22 15:50:00,9.49,9.53,9.46,9.52,187300.0,9.49,9.53,9.46,9.52,187300.0
2009-12-22 15:55:00,9.52,9.54,9.49,9.49,343700.0,9.52,9.54,9.49,9.49,343700.0
2009-12-23 09:30:00,9.6,9.61,9.51,9.61,65400.0,9.6,9.61,9.51,9.61,65400.0
2009-12-23 09:35:00,9.6,9.6,9.56,9.57,39600.0,9.6,9.6,9.56,9.57,39600.0
2009-12-23 09:40:00,9.56,9.58,9.55,9.58,62000.0,9.56,9.58,9.55,9.58,62000.0
2009-12-23 09:45:00,9.57,9.67,9.57,9.65,160600.0,9.57,9.67,9.57,9.65,160600.0
2009-12-23 09:50:00,9.65,9.66,9.64,9.66,57900.0,9.65,9.66,9.64,9.66,57900.0
2009-12-23 09:55:00,9.65,9.69,9.65,9.69,54700.0,9.65,9.69,9.65,9.69,54700.0
2009-12-23 10:00:00,9.68,9.68,9.6,9.64,145100.0,9.68,9.68,9.6,9.64,145100.0
2009-12-23 10:05:00,9.64,9.69,9.63,9.67,93200.0,9.64,9.69,9.63,9.67,93200.0
2009-12-23 10:10:00,9.67,9.7,9.65,9.67,151000.0,9.67,9.7,9.65,9.67,151000.0
2009-12-23 10:15:00,9.66,9.69,9.61,9.63,81900.0,9.66,9.69,9.61,9.63,81900.0
2009-12-23 10:20:00,9.62,9.63,9.62,9.62,31900.0,9.62,9.63,9.62,9.62,31900.0
2009-12-23 10:25:00,9.63,9.67,9.62,9.65,37700.0,9.63,9.67,9.62,9.65,37700.0
2009-12-23 10:30:00,9.66,9.68,9.62,9.63,50600.0,9.66,9.68,9.62,9.63,50600.0
2009-12-23 10:35:00,9.63,9.65,9.63,9.65,29100.0,9.63,9.65,9.63,9.65,29100.0
2009-12-23 10:40:00,9.65,9.66,9.64,9.65,59500.0,9.65,9.66,9.64,9.65,59500.0
2009-12-23 10:45:00,9.65,9.67,9.64,9.67,26500.0,9.65,9.67,9.64,9.67,26500.0
2009-12-23 10:50:00,9.67,9.67,9.66,9.66,123300.0,9.67,9.67,9.66,9.66,123300.0
2009-12-23 10:55:00,9.66,9.72,9.66,9.69,121600.0,9.66,9.72,9.66,9.69,121600.0
2009-12-23 11:00:00,9.68,9.69,9.66,9.68,31400.0,9.68,9.69,9.66,9.68,31400.0
2009-12-23 11:05:00,9.68,9.68,9.65,9.67,40000.0,9.68,9.68,9.65,9.67,40000.0
2009-12-23 11:10:00,9.68,9.72,9.66,9.72,63900.0,9.68,9.72,9.66,9.72,63900.0
2009-12-23 11:15:00,9.72,9.75,9.72,9.75,20500.0,9.72,9.75,9.72,9.75,20500.0
2009-12-23 11:20:00,9.74,9.78,9.74,9.76,37100.0,9.74,9.78,9.74,9.76,37100.0
2009-12-23 11:25:00,9.77,9.81,9.77,9.8,50400.0,9.77,9.81,9.77,9.8,50400.0
2009-12-23 11:30:00,9.79,9.81,9.79,9.8,74500.0,9.79,9.81,9.79,9.8,74500.0
2009-12-23 11:35:00,9.8,9.81,9.79,9.8,81600.0,9.8,9.81,9.79,9.8,81600.0
2009-12-23 11:40:00,9.8,9.8,9.78,9.78,31800.0,9.8,9.8,9.78,9.78,31800.0
2009-12-23 11:45:00,9.78,9.78,9.73,9.78,57800.0,9.78,9.78,9.73,9.78,57800.0
2009-12-23 11:50:00,9.78,9.82,9.77,9.81,10400.0,9.78,9.82,9.77,9.81,10400.0
2009-12-23 11:55:00,9.81,9.82,9.81,9.81,20200.0,9.81,9.82,9.81,9.81,20200.0
2009-12-23 12:00:00,9.81,9.82,9.8,9.81,10200.0,9.81,9.82,9.8,9.81,10200.0
2009-12-23 12:05:00,9.81,9.81,9.8,9.8,2400.0,9.81,9.81,9.8,9.8,2400.0
2009-12-23 12:10:00,9.8,9.81,9.78,9.78,18500.0,9.8,9.81,9.78,9.78,18500.0
2009-12-23 12:15:00,9.79,9.79,9.77,9.77,16900.0,9.79,9.79,9.77,9.77,16900.0
2009-12-23 12:20:00,9.77,9.78,9.77,9.78,4900.0,9.77,9.78,9.77,9.78,4900.0
2009-12-23 12:25:00,9.78,9.78,9.77,9.77,9700.0,9.78,9.78,9.77,9.77,9700.0
2009-12-23 12:30:00,9.78,9.8,9.77,9.8,29300.0,9.78,9.8,9.77,9.8,29300.0
2009-12-23 12:35:00,9.8,9.8,9.79,9.8,6400.0,9.8,9.8,9.79,9.8,6400.0
2009-12-23 12:40:00,9.79,9.8,9.79,9.8,5500.0,9.79,9.8,9.79,9.8,5500.0
2009-12-23 12:45:00,9.8,9.8,9.78,9.79,71700.0,9.8,9.8,9.78,9.79,71700.0
2009-12-23 12:50:00,9.78,9.8,9.78,9.8,24200.0,9.78,9.8,9.78,9.8,24200.0
2009-12-23 12:55:00,9.8,9.8,9.79,9.79,5400.0,9.8,9.8,9.79,9.79,5400.0
2009-12-23 13:00:00,9.8,9.8,9.79,9.8,3700.0,9.8,9.8,9.79,9.8,3700.0
2009-12-23 13:05:00,9.8,9.81,9.79,9.8,11500.0,9.8,9.81,9.79,9.8,11500.0
2009-12-23 13:10:00,9.81,9.82,9.8,9.82,27300.0,9.81,9.82,9.8,9.82,27300.0
2009-12-23 13:15:00,9.82,9.84,9.82,9.83,29400.0,9.82,9.84,9.82,9.83,29400.0
2009-12-23 13:20:00,9.84,9.84,9.83,9.84,2600.0,9.84,9.84,9.83,9.84,2600.0
2009-12-23 13:25:00,9.84,9.88,9.83,9.86,44300.0,9.84,9.88,9.83,9.86,44300.0
2009-12-23 13:30:00,9.87,9.89,9.86,9.88,54200.0,9.87,9.89,9.86,9.88,54200.0
2009-12-23 13:35:00,9.88,9.88,9.87,9.88,12900.0,9.88,9.88,9.87,9.88,12900.0
2009-12-23 13:40:00,9.88,9.89,9.88,9.88,18000.0,9.88,9.89,9.88,9.88,18000.0
2009-12-23 13:45:00,9.88,9.88,9.85,9.85,38900.0,9.88,9.88,9.85,9.85,38900.0
2009-12-23 13:50:00,9.85,9.85,9.81,9.84,69500.0,9.85,9.85,9.81,9.84,69500.0
2009-12-23 13:55:00,9.84,9.84,9.83,9.84,3800.0,9.84,9.84,9.83,9.84,3800.0
2009-12-23 14:00:00,9.84,9.85,9.83,9.85,7100.0,9.84,9.85,9.83,9.85,7100.0
2009-12-23 14:05:00,9.85,9.86,9.84,9.85,11500.0,9.85,9.86,9.84,9.85,11500.0
2009-12-23 14:10:00,9.86,9.86,9.85,9.86,7500.0,9.86,9.86,9.85,9.86,7500.0
2009-12-23 14:15:00,9.85,9.88,9.85,9.87,11800.0,9.85,9.88,9.85,9.87,11800.0
2009-12-23 14:20:00,9.88,9.88,9.87,9.88,7400.0,9.88,9.88,9.87,9.88,7400.0
2009-12-23 14:25:00,9.88,9.88,9.87,9.88,19700.0,9.88,9.88,9.87,9.88,19700.0
2009-12-23 14:30:00,9.88,9.88,9.87,9.87,8400.0,9.88,9.88,9.87,9.87,8400.0
2009-12-23 14:35:00,9.87,9.88,9.87,9.88,10600.0,9.87,9.88,9.87,9.88,10600.0
2009-12-23 14:40:00,9.88,9.88,9.87,9.88,11900.0,9.88,9.88,9.87,9.88,11900.0
2009-12-23 14:45:00,9.88,9.88,9.87,9.88,9300.0,9.88,9.88,9.87,9.88,9300.0
2009-12-23 14:50:00,9.87,9.88,9.87,9.88,13300.0,9.87,9.88,9.87,9.88,13300.0
2009-12-23 14:55:00,9.87,9.88,9.87,9.88,11600.0,9.87,9.88,9.87,9.88,11600.0
2009-12-23 15:00:00,9.88,9.88,9.87,9.88,16700.0,9.88,9.88,9.87,9.88,16700.0
2009-12-23 15:05:00,9.88,9.88,9.87,9.88,18800.0,9.88,9.88,9.87,9.88,18800.0
2009-12-23 15:10:00,9.88,9.88,9.87,9.87,13400.0,9.88,9.88,9.87,9.87,13400.0
2009-12-23 15:15:00,9.88,9.88,9.87,9.87,25600.0,9.88,9.88,9.87,9.87,25600.0
2009-12-23 15:20:00,9.88,9.88,9.87,9.88,10900.0,9.88,9.88,9.87,9.88,10900.0
2009-12-23 15:25:00,9.88,9.88,9.83,9.84,88100.0,9.88,9.88,9.83,9.84,88100.0
2009-12-23 15:30:00,9.83,9.84,9.81,9.81,66800.0,9.83,9.84,9.81,9.81,66800.0
2009-12-23 15:35:00,9.81,9.82,9.8,9.8,32100.0,9.81,9.82,9.8,9.8,32100.0
2009-12-23 15:40:00,9.8,9.86,9.8,9.86,81100.0,9.8,9.86,9.8,9.86,81100.0
2009-12-23 15:45:00,9.86,9.87,9.85,9.87,29200.0,9.86,9.87,9.85,9.87,29200.0
2009-12-23 15:50:00,9.87,9.91,9.86,9.91,137100.0,9.87,9.91,9.86,9.91,137100.0
2009-12-23 15:55:00,9.9,9.91,9.88,9.89,163800.0,9.9,9.91,9.88,9.89,163800.0
2009-12-24 09:30:00,9.89,9.89,9.72,9.86,37700.0,9.89,9.89,9.72,9.86,37700.0
2009-12-24 09:35:00,9.86,9.89,9.83,9.89,20400.0,9.86,9.89,9.83,9.89,20400.0
2009-12-24 09:40:00,9.88,9.94,9.88,9.94,19700.0,9.88,9.94,9.88,9.94,19700.0
2009-12-24 09:45:00,9.94,9.99,9.94,9.98,35900.0,9.94,9.99,9.94,9.98,35900.0
2009-12-24 09:50:00,9.97,10.0,9.97,9.99,33200.0,9.97,10.0,9.97,9.99,33200.0
2009-12-24 09:55:00,9.99,9.99,9.97,9.98,26800.0,9.99,9.99,9.97,9.98,26800.0
2009-12-24 10:00:00,9.98,10.09,9.97,10.09,157000.0,9.98,10.09,9.97,10.09,157000.0
2009-12-24 10:05:00,10.09,10.15,10.08,10.09,82800.0,10.09,10.15,10.08,10.09,82800.0
2009-12-24 10:10:00,10.09,10.19,10.09,10.15,96200.0,10.09,10.19,10.09,10.15,96200.0
2009-12-24 10:15:00,10.15,10.19,10.13,10.13,43800.0,10.15,10.19,10.13,10.13,43800.0
2009-12-24 10:20:00,10.13,10.19,10.13,10.17,78100.0,10.13,10.19,10.13,10.17,78100.0
2009-12-24 10:25:00,10.17,10.19,10.16,10.16,22000.0,10.17,10.19,10.16,10.16,22000.0
2009-12-24 10:30:00,10.16,10.16,10.12,10.14,25300.0,10.16,10.16,10.12,10.14,25300.0
2009-12-24 10:35:00,10.13,10.14,10.13,10.14,11000.0,10.13,10.14,10.13,10.14,11000.0
2009-12-24 10:40:00,10.13,10.14,10.11,10.11,40400.0,10.13,10.14,10.11,10.11,40400.0
2009-12-24 10:45:00,10.12,10.12,10.11,10.12,7000.0,10.12,10.12,10.11,10.12,7000.0
2009-12-24 10:50:00,10.12,10.13,10.11,10.13,26800.0,10.12,10.13,10.11,10.13,26800.0
2009-12-24 10:55:00,10.13,10.17,10.12,10.17,31300.0,10.13,10.17,10.12,10.17,31300.0
2009-12-24 11:00:00,10.16,10.16,10.11,10.11,12300.0,10.16,10.16,10.11,10.11,12300.0
2009-12-24 11:05:00,10.11,10.12,10.1,10.12,17400.0,10.11,10.12,10.1,10.12,17400.0
2009-12-24 11:10:00,10.12,10.15,10.1,10.12,33900.0,10.12,10.15,10.1,10.12,33900.0
2009-12-24 11:15:00,10.11,10.12,10.08,10.09,29000.0,10.11,10.12,10.08,10.09,29000.0
2009-12-24 11:20:00,10.1,10.16,10.09,10.15,57000.0,10.1,10.16,10.09,10.15,57000.0
2009-12-24 11:25:00,10.16,10.16,10.05,10.09,42700.0,10.16,10.16,10.05,10.09,42700.0
2009-12-24 11:30:00,10.09,10.16,10.08,10.1,40200.0,10.09,10.16,10.08,10.1,40200.0
2009-12-24 11:35:00,10.1,10.13,10.09,10.1,18600.0,10.1,10.13,10.09,10.1,18600.0
2009-12-24 11:40:00,10.1,10.1,10.09,10.09,7400.0,10.1,10.1,10.09,10.09,7400.0
2009-12-24 11:45:00,10.1,10.1,10.09,10.1,4800.0,10.1,10.1,10.09,10.1,4800.0
2009-12-24 11:50:00,10.1,10.1,10.09,10.1,3500.0,10.1,10.1,10.09,10.1,3500.0
2009-12-24 11:55:00,10.1,10.12,10.09,10.1,32900.0,10.1,10.12,10.09,10.1,32900.0
2009-12-24 12:00:00,10.09,10.12,10.09,10.12,16300.0,10.09,10.12,10.09,10.12,16300.0
2009-12-24 12:05:00,10.11,10.16,10.11,10.13,28900.0,10.11,10.16,10.11,10.13,28900.0
2009-12-24 12:10:00,10.13,10.13,10.07,10.08,23200.0,10.13,10.13,10.07,10.08,23200.0
2009-12-24 12:15:00,10.08,10.1,10.08,10.1,10000.0,10.08,10.1,10.08,10.1,10000.0
2009-12-24 12:20:00,10.1,10.11,10.04,10.08,37400.0,10.1,10.11,10.04,10.08,37400.0
2009-12-24 12:25:00,10.08,10.09,10.03,10.04,25400.0,10.08,10.09,10.03,10.04,25400.0
2009-12-24 12:30:00,10.05,10.06,10.04,10.05,20900.0,10.05,10.06,10.04,10.05,20900.0
2009-12-24 12:35:00,10.05,10.09,10.05,10.08,11400.0,10.05,10.09,10.05,10.08,11400.0
2009-12-24 12:40:00,10.08,10.09,10.08,10.08,10100.0,10.08,10.09,10.08,10.08,10100.0
2009-12-24 12:45:00,10.09,10.09,10.05,10.06,65600.0,10.09,10.09,10.05,10.06,65600.0
2009-12-24 12:50:00,10.06,10.06,10.05,10.05,43900.0,10.06,10.06,10.05,10.05,43900.0
2009-12-24 12:55:00,10.05,10.07,10.05,10.06,91800.0,10.05,10.07,10.05,10.06,91800.0
2009-12-28 09:30:00,10.11,10.12,10.07,10.11,46300.0,10.11,10.12,10.07,10.11,46300.0
2009-12-28 09:35:00,10.09,10.11,10.08,10.09,53200.0,10.09,10.11,10.08,10.09,53200.0
2009-12-28 09:40:00,10.09,10.09,10.06,10.06,65000.0,10.09,10.09,10.06,10.06,65000.0
2009-12-28 09:45:00,10.06,10.06,9.97,9.99,118800.0,10.06,10.06,9.97,9.99,118800.0
2009-12-28 09:50:00,9.98,10.01,9.97,9.97,43000.0,9.98,10.01,9.97,9.97,43000.0
2009-12-28 09:55:00,9.98,9.98,9.91,9.91,41200.0,9.98,9.98,9.91,9.91,41200.0
2009-12-28 10:00:00,9.91,9.93,9.9,9.93,28400.0,9.91,9.93,9.9,9.93,28400.0
2009-12-28 10:05:00,9.93,9.94,9.91,9.93,38100.0,9.93,9.94,9.91,9.93,38100.0
2009-12-28 10:10:00,9.93,9.94,9.9,9.9,24300.0,9.93,9.94,9.9,9.9,24300.0
2009-12-28 10:15:00,9.9,9.91,9.9,9.9,9500.0,9.9,9.91,9.9,9.9,9500.0
2009-12-28 10:20:00,9.91,9.92,9.9,9.9,32700.0,9.91,9.92,9.9,9.9,32700.0
2009-12-28 10:25:00,9.9,9.91,9.85,9.85,28200.0,9.9,9.91,9.85,9.85,28200.0
2009-12-28 10:30:00,9.86,9.92,9.85,9.92,12700.0,9.86,9.92,9.85,9.92,12700.0
2009-12-28 10:35:00,9.93,9.93,9.87,9.9,24500.0,9.93,9.93,9.87,9.9,24500.0
2009-12-28 10:40:00,9.91,9.91,9.9,9.9,14500.0,9.91,9.91,9.9,9.9,14500.0
2009-12-28 10:45:00,9.9,9.91,9.9,9.91,3600.0,9.9,9.91,9.9,9.91,3600.0
2009-12-28 10:50:00,9.9,9.91,9.9,9.91,2600.0,9.9,9.91,9.9,9.91,2600.0
2009-12-28 10:55:00,9.9,9.92,9.9,9.92,5900.0,9.9,9.92,9.9,9.92,5900.0
2009-12-28 11:00:00,9.92,9.92,9.91,9.92,3600.0,9.92,9.92,9.91,9.92,3600.0
2009-12-28 11:05:00,9.91,9.92,9.91,9.91,4800.0,9.91,9.92,9.91,9.91,4800.0
2009-12-28 11:10:00,9.91,9.93,9.91,9.93,13600.0,9.91,9.93,9.91,9.93,13600.0
2009-12-28 11:15:00,9.93,9.93,9.9,9.9,44900.0,9.93,9.93,9.9,9.9,44900.0
2009-12-28 11:20:00,9.91,9.91,9.88,9.89,37200.0,9.91,9.91,9.88,9.89,37200.0
2009-12-28 11:25:00,9.89,9.89,9.88,9.88,30900.0,9.89,9.89,9.88,9.88,30900.0
2009-12-28 11:30:00,9.88,9.89,9.85,9.85,42800.0,9.88,9.89,9.85,9.85,42800.0
2009-12-28 11:35:00,9.85,9.86,9.81,9.81,19600.0,9.85,9.86,9.81,9.81,19600.0
2009-12-28 11:40:00,9.81,9.82,9.79,9.8,48900.0,9.81,9.82,9.79,9.8,48900.0
2009-12-28 11:45:00,9.8,9.83,9.8,9.83,8300.0,9.8,9.83,9.8,9.83,8300.0
2009-12-28 11:50:00,9.83,9.84,9.81,9.82,10500.0,9.83,9.84,9.81,9.82,10500.0
2009-12-28 11:55:00,9.81,9.82,9.8,9.82,23200.0,9.81,9.82,9.8,9.82,23200.0
2009-12-28 12:00:00,9.82,9.82,9.79,9.79,25400.0,9.82,9.82,9.79,9.79,25400.0
2009-12-28 12:05:00,9.79,9.8,9.79,9.8,4600.0,9.79,9.8,9.79,9.8,4600.0
2009-12-28 12:10:00,9.79,9.8,9.79,9.79,9600.0,9.79,9.8,9.79,9.79,9600.0
2009-12-28 12:15:00,9.79,9.8,9.75,9.75,41400.0,9.79,9.8,9.75,9.75,41400.0
2009-12-28 12:20:00,9.76,9.76,9.73,9.74,28800.0,9.76,9.76,9.73,9.74,28800.0
2009-12-28 12:25:00,9.74,9.75,9.72,9.72,24100.0,9.74,9.75,9.72,9.72,24100.0
2009-12-28 12:30:00,9.73,9.77,9.72,9.75,36500.0,9.73,9.77,9.72,9.75,36500.0
2009-12-28 12:35:00,9.76,9.76,9.74,9.75,46600.0,9.76,9.76,9.74,9.75,46600.0
2009-12-28 12:40:00,9.76,9.76,9.75,9.76,5000.0,9.76,9.76,9.75,9.76,5000.0
2009-12-28 12:45:00,9.75,9.76,9.74,9.75,13700.0,9.75,9.76,9.74,9.75,13700.0
2009-12-28 12:50:00,9.74,9.79,9.74,9.79,26600.0,9.74,9.79,9.74,9.79,26600.0
2009-12-28 12:55:00,9.79,9.79,9.78,9.78,11000.0,9.79,9.79,9.78,9.78,11000.0
2009-12-28 13:00:00,9.79,9.8,9.75,9.75,33300.0,9.79,9.8,9.75,9.75,33300.0
2009-12-28 13:05:00,9.75,9.76,9.75,9.76,3000.0,9.75,9.76,9.75,9.76,3000.0
2009-12-28 13:10:00,9.75,9.77,9.75,9.77,12100.0,9.75,9.77,9.75,9.77,12100.0
2009-12-28 13:15:00,9.77,9.77,9.76,9.77,4400.0,9.77,9.77,9.76,9.77,4400.0
2009-12-28 13:20:00,9.76,9.77,9.74,9.77,34100.0,9.76,9.77,9.74,9.77,34100.0
2009-12-28 13:25:00,9.76,9.77,9.76,9.76,4500.0,9.76,9.77,9.76,9.76,4500.0
2009-12-28 13:30:00,9.76,9.77,9.76,9.77,4500.0,9.76,9.77,9.76,9.77,4500.0
2009-12-28 13:35:00,9.76,9.77,9.76,9.77,13300.0,9.76,9.77,9.76,9.77,13300.0
2009-12-28 13:40:00,9.77,9.77,9.76,9.76,12900.0,9.77,9.77,9.76,9.76,12900.0
2009-12-28 13:45:00,9.76,9.77,9.73,9.73,31100.0,9.76,9.77,9.73,9.73,31100.0
2009-12-28 13:50:00,9.74,9.75,9.72,9.75,12600.0,9.74,9.75,9.72,9.75,12600.0
2009-12-28 13:55:00,9.75,9.75,9.73,9.75,22500.0,9.75,9.75,9.73,9.75,22500.0
2009-12-28 14:00:00,9.74,9.75,9.73,9.74,30400.0,9.74,9.75,9.73,9.74,30400.0
2009-12-28 14:05:00,9.74,9.74,9.73,9.73,19700.0,9.74,9.74,9.73,9.73,19700.0
2009-12-28 14:10:00,9.73,9.74,9.69,9.73,59600.0,9.73,9.74,9.69,9.73,59600.0
2009-12-28 14:15:00,9.72,9.75,9.72,9.75,19300.0,9.72,9.75,9.72,9.75,19300.0
2009-12-28 14:20:00,9.74,9.75,9.74,9.74,5200.0,9.74,9.75,9.74,9.74,5200.0
2009-12-28 14:25:00,9.74,9.75,9.74,9.74,4300.0,9.74,9.75,9.74,9.74,4300.0
2009-12-28 14:30:00,9.74,9.75,9.74,9.75,9200.0,9.74,9.75,9.74,9.75,9200.0
2009-12-28 14:35:00,9.74,9.75,9.74,9.74,4800.0,9.74,9.75,9.74,9.74,4800.0
2009-12-28 14:40:00,9.74,9.76,9.73,9.75,54100.0,9.74,9.76,9.73,9.75,54100.0
2009-12-28 14:45:00,9.76,9.76,9.75,9.75,9800.0,9.76,9.76,9.75,9.75,9800.0
2009-12-28 14:50:00,9.75,9.76,9.73,9.74,46500.0,9.75,9.76,9.73,9.74,46500.0
2009-12-28 14:55:00,9.74,9.77,9.74,9.77,18300.0,9.74,9.77,9.74,9.77,18300.0
2009-12-28 15:00:00,9.77,9.82,9.76,9.81,65000.0,9.77,9.82,9.76,9.81,65000.0
2009-12-28 15:05:00,9.81,9.82,9.8,9.82,58500.0,9.81,9.82,9.8,9.82,58500.0
2009-12-28 15:10:00,9.82,9.82,9.8,9.81,188900.0,9.82,9.82,9.8,9.81,188900.0
2009-12-28 15:15:00,9.82,9.82,9.81,9.81,48900.0,9.82,9.82,9.81,9.81,48900.0
2009-12-28 15:20:00,9.82,9.83,9.81,9.83,54500.0,9.82,9.83,9.81,9.83,54500.0
2009-12-28 15:25:00,9.83,9.85,9.81,9.81,19800.0,9.83,9.85,9.81,9.81,19800.0
2009-12-28 15:30:00,9.81,9.82,9.81,9.82,27200.0,9.81,9.82,9.81,9.82,27200.0
2009-12-28 15:35:00,9.81,9.82,9.78,9.81,125300.0,9.81,9.82,9.78,9.81,125300.0
2009-12-28 15:40:00,9.81,9.82,9.8,9.82,21600.0,9.81,9.82,9.8,9.82,21600.0
2009-12-28 15:45:00,9.81,9.85,9.81,9.84,63600.0,9.81,9.85,9.81,9.84,63600.0
2009-12-28 15:50:00,9.84,9.89,9.82,9.88,106400.0,9.84,9.89,9.82,9.88,106400.0
2009-12-28 15:55:00,9.88,9.88,9.86,9.86,79400.0,9.88,9.88,9.86,9.86,79400.0
2009-12-29 09:30:00,9.84,9.85,9.79,9.84,46100.0,9.84,9.85,9.79,9.84,46100.0
2009-12-29 09:35:00,9.84,9.84,9.82,9.82,14400.0,9.84,9.84,9.82,9.82,14400.0
2009-12-29 09:40:00,9.82,9.84,9.82,9.83,20600.0,9.82,9.84,9.82,9.83,20600.0
2009-12-29 09:45:00,9.82,9.84,9.82,9.83,12100.0,9.82,9.84,9.82,9.83,12100.0
2009-12-29 09:50:00,9.84,9.85,9.82,9.84,19700.0,9.84,9.85,9.82,9.84,19700.0
2009-12-29 09:55:00,9.84,9.84,9.79,9.84,26600.0,9.84,9.84,9.79,9.84,26600.0
2009-12-29 10:00:00,9.84,9.84,9.79,9.8,18000.0,9.84,9.84,9.79,9.8,18000.0
2009-12-29 10:05:00,9.8,9.81,9.79,9.8,22800.0,9.8,9.81,9.79,9.8,22800.0
2009-12-29 10:10:00,9.8,9.85,9.8,9.84,21400.0,9.8,9.85,9.8,9.84,21400.0
2009-12-29 10:15:00,9.85,9.86,9.85,9.86,7500.0,9.85,9.86,9.85,9.86,7500.0
2009-12-29 10:20:00,9.86,9.86,9.85,9.85,3500.0,9.86,9.86,9.85,9.85,3500.0
2009-12-29 10:25:00,9.86,9.86,9.85,9.85,2700.0,9.86,9.86,9.85,9.85,2700.0
2009-12-29 10:30:00,9.85,9.86,9.85,9.86,2700.0,9.85,9.86,9.85,9.86,2700.0
2009-12-29 10:35:00,9.85,9.86,9.85,9.85,15100.0,9.85,9.86,9.85,9.85,15100.0
2009-12-29 10:40:00,9.85,9.86,9.85,9.86,14600.0,9.85,9.86,9.85,9.86,14600.0
2009-12-29 10:45:00,9.85,9.86,9.85,9.85,4800.0,9.85,9.86,9.85,9.85,4800.0
2009-12-29 10:50:00,9.86,9.86,9.83,9.83,27600.0,9.86,9.86,9.83,9.83,27600.0
2009-12-29 10:55:00,9.84,9.84,9.83,9.84,3700.0,9.84,9.84,9.83,9.84,3700.0
2009-12-29 11:00:00,9.84,9.84,9.83,9.83,2800.0,9.84,9.84,9.83,9.83,2800.0
2009-12-29 11:05:00,9.83,9.84,9.83,9.84,4400.0,9.83,9.84,9.83,9.84,4400.0
2009-12-29 11:10:00,9.84,9.84,9.83,9.84,9300.0,9.84,9.84,9.83,9.84,9300.0
2009-12-29 11:15:00,9.83,9.84,9.83,9.83,4500.0,9.83,9.84,9.83,9.83,4500.0
2009-12-29 11:20:00,9.83,9.85,9.83,9.84,34200.0,9.83,9.85,9.83,9.84,34200.0
2009-12-29 11:25:00,9.84,9.85,9.84,9.84,12700.0,9.84,9.85,9.84,9.84,12700.0
2009-12-29 11:30:00,9.85,9.85,9.84,9.85,7100.0,9.85,9.85,9.84,9.85,7100.0
2009-12-29 11:35:00,9.85,9.85,9.82,9.82,51000.0,9.85,9.85,9.82,9.82,51000.0
2009-12-29 11:40:00,9.83,9.83,9.82,9.83,21500.0,9.83,9.83,9.82,9.83,21500.0
2009-12-29 11:45:00,9.83,9.84,9.82,9.83,17600.0,9.83,9.84,9.82,9.83,17600.0
2009-12-29 11:50:00,9.83,9.84,9.83,9.84,3200.0,9.83,9.84,9.83,9.84,3200.0
2009-12-29 11:55:00,9.83,9.84,9.83,9.84,2300.0,9.83,9.84,9.83,9.84,2300.0
2009-12-29 12:00:00,9.84,9.84,9.83,9.84,1900.0,9.84,9.84,9.83,9.84,1900.0
2009-12-29 12:05:00,9.83,9.85,9.83,9.85,28500.0,9.83,9.85,9.83,9.85,28500.0
2009-12-29 12:10:00,9.86,9.86,9.85,9.86,6600.0,9.86,9.86,9.85,9.86,6600.0
2009-12-29 12:15:00,9.85,9.87,9.85,9.87,4900.0,9.85,9.87,9.85,9.87,4900.0
2009-12-29 12:20:00,9.87,9.87,9.86,9.87,4100.0,9.87,9.87,9.86,9.87,4100.0
2009-12-29 12:25:00,9.87,9.88,9.86,9.87,5800.0,9.87,9.88,9.86,9.87,5800.0
2009-12-29 12:30:00,9.87,9.88,9.87,9.88,5900.0,9.87,9.88,9.87,9.88,5900.0
2009-12-29 12:35:00,9.88,9.9,9.87,9.89,20000.0,9.88,9.9,9.87,9.89,20000.0
2009-12-29 12:40:00,9.89,9.9,9.89,9.9,2300.0,9.89,9.9,9.89,9.9,2300.0
2009-12-29 12:45:00,9.91,9.92,9.91,9.91,5700.0,9.91,9.92,9.91,9.91,5700.0
2009-12-29 12:50:00,9.92,9.92,9.91,9.92,2700.0,9.92,9.92,9.91,9.92,2700.0
2009-12-29 12:55:00,9.92,9.92,9.91,9.92,2100.0,9.92,9.92,9.91,9.92,2100.0
2009-12-29 13:00:00,9.92,9.92,9.91,9.91,3500.0,9.92,9.92,9.91,9.91,3500.0
2009-12-29 13:05:00,9.92,9.92,9.91,9.91,3300.0,9.92,9.92,9.91,9.91,3300.0
2009-12-29 13:10:00,9.91,9.92,9.91,9.91,5000.0,9.91,9.92,9.91,9.91,5000.0
2009-12-29 13:15:00,9.91,9.92,9.91,9.91,1200.0,9.91,9.92,9.91,9.91,1200.0
2009-12-29 13:20:00,9.91,9.92,9.91,9.91,2400.0,9.91,9.92,9.91,9.91,2400.0
2009-12-29 13:25:00,9.91,9.92,9.91,9.92,1300.0,9.91,9.92,9.91,9.92,1300.0
2009-12-29 13:30:00,9.91,9.92,9.91,9.92,3500.0,9.91,9.92,9.91,9.92,3500.0
2009-12-29 13:35:00,9.92,9.94,9.91,9.93,26400.0,9.92,9.94,9.91,9.93,26400.0
2009-12-29 13:40:00,9.93,9.95,9.93,9.95,12600.0,9.93,9.95,9.93,9.95,12600.0
2009-12-29 13:45:00,9.95,9.96,9.95,9.96,5800.0,9.95,9.96,9.95,9.96,5800.0
2009-12-29 13:50:00,9.95,9.96,9.95,9.96,14200.0,9.95,9.96,9.95,9.96,14200.0
2009-12-29 13:55:00,9.96,9.97,9.94,9.95,40300.0,9.96,9.97,9.94,9.95,40300.0
2009-12-29 14:00:00,9.94,9.97,9.94,9.96,21000.0,9.94,9.97,9.94,9.96,21000.0
2009-12-29 14:05:00,9.95,9.97,9.94,9.96,26000.0,9.95,9.97,9.94,9.96,26000.0
2009-12-29 14:10:00,9.96,9.98,9.96,9.98,4700.0,9.96,9.98,9.96,9.98,4700.0
2009-12-29 14:15:00,9.98,9.98,9.97,9.97,4900.0,9.98,9.98,9.97,9.97,4900.0
2009-12-29 14:20:00,9.98,9.99,9.98,9.98,4600.0,9.98,9.99,9.98,9.98,4600.0
2009-12-29 14:25:00,9.99,10.0,9.98,10.0,10000.0,9.99,10.0,9.98,10.0,10000.0
2009-12-29 14:30:00,9.99,10.01,9.99,10.01,25200.0,9.99,10.01,9.99,10.01,25200.0
2009-12-29 14:35:00,10.0,10.01,9.99,9.99,10400.0,10.0,10.01,9.99,9.99,10400.0
2009-12-29 14:40:00,9.99,10.02,9.99,10.01,21800.0,9.99,10.02,9.99,10.01,21800.0
2009-12-29 14:45:00,10.02,10.02,10.01,10.01,5100.0,10.02,10.02,10.01,10.01,5100.0
2009-12-29 14:50:00,10.02,10.04,10.01,10.03,19900.0,10.02,10.04,10.01,10.03,19900.0
2009-12-29 14:55:00,10.03,10.03,9.99,10.02,24900.0,10.03,10.03,9.99,10.02,24900.0
2009-12-29 15:00:00,10.02,10.05,10.0,10.01,16700.0,10.02,10.05,10.0,10.01,16700.0
2009-12-29 15:05:00,10.01,10.05,10.0,10.01,26900.0,10.01,10.05,10.0,10.01,26900.0
2009-12-29 15:10:00,10.01,10.03,10.01,10.03,9000.0,10.01,10.03,10.01,10.03,9000.0
2009-12-29 15:15:00,10.03,10.04,10.02,10.04,9500.0,10.03,10.04,10.02,10.04,9500.0
2009-12-29 15:20:00,10.04,10.05,10.02,10.03,52600.0,10.04,10.05,10.02,10.03,52600.0
2009-12-29 15:25:00,10.04,10.04,10.03,10.03,8700.0,10.04,10.04,10.03,10.03,8700.0
2009-12-29 15:30:00,10.04,10.05,10.03,10.04,14100.0,10.04,10.05,10.03,10.04,14100.0
2009-12-29 15:35:00,10.04,10.05,10.04,10.04,10200.0,10.04,10.05,10.04,10.04,10200.0
2009-12-29 15:40:00,10.05,10.06,10.03,10.04,57600.0,10.05,10.06,10.03,10.04,57600.0
2009-12-29 15:45:00,10.04,10.06,10.01,10.04,73800.0,10.04,10.06,10.01,10.04,73800.0
2009-12-29 15:50:00,10.04,10.04,9.99,9.99,54200.0,10.04,10.04,9.99,9.99,54200.0
2009-12-29 15:55:00,9.99,10.05,9.99,10.04,124100.0,9.99,10.05,9.99,10.04,124100.0
2009-12-30 09:30:00,9.91,10.07,9.88,10.06,46500.0,9.91,10.07,9.88,10.06,46500.0
2009-12-30 09:35:00,10.06,10.06,9.98,10.01,16000.0,10.06,10.06,9.98,10.01,16000.0
2009-12-30 09:40:00,10.01,10.06,9.98,10.06,25300.0,10.01,10.06,9.98,10.06,25300.0
2009-12-30 09:45:00,10.05,10.08,10.03,10.08,24100.0,10.05,10.08,10.03,10.08,24100.0
2009-12-30 09:50:00,10.08,10.09,10.01,10.06,30800.0,10.08,10.09,10.01,10.06,30800.0
2009-12-30 09:55:00,10.07,10.09,10.05,10.05,14900.0,10.07,10.09,10.05,10.05,14900.0
2009-12-30 10:00:00,10.05,10.06,10.05,10.05,6100.0,10.05,10.06,10.05,10.05,6100.0
2009-12-30 10:05:00,10.05,10.06,9.96,9.98,31700.0,10.05,10.06,9.96,9.98,31700.0
2009-12-30 10:10:00,9.98,10.03,9.94,9.95,32100.0,9.98,10.03,9.94,9.95,32100.0
2009-12-30 10:15:00,9.95,10.0,9.94,9.95,35500.0,9.95,10.0,9.94,9.95,35500.0
2009-12-30 10:20:00,9.95,9.97,9.93,9.97,9700.0,9.95,9.97,9.93,9.97,9700.0
2009-12-30 10:25:00,9.97,9.99,9.96,9.98,5700.0,9.97,9.99,9.96,9.98,5700.0
2009-12-30 10:30:00,9.97,9.98,9.97,9.97,1300.0,9.97,9.98,9.97,9.97,1300.0
2009-12-30 10:35:00,9.98,9.98,9.94,9.94,29200.0,9.98,9.98,9.94,9.94,29200.0
2009-12-30 10:40:00,9.94,9.95,9.94,9.94,2400.0,9.94,9.95,9.94,9.94,2400.0
2009-12-30 10:45:00,9.94,9.95,9.93,9.95,7000.0,9.94,9.95,9.93,9.95,7000.0
2009-12-30 10:50:00,9.94,9.95,9.94,9.94,10700.0,9.94,9.95,9.94,9.94,10700.0
2009-12-30 10:55:00,9.95,9.95,9.92,9.93,7100.0,9.95,9.95,9.92,9.93,7100.0
2009-12-30 11:00:00,9.92,9.93,9.92,9.92,10100.0,9.92,9.93,9.92,9.92,10100.0
2009-12-30 11:05:00,9.92,9.93,9.92,9.93,4300.0,9.92,9.93,9.92,9.93,4300.0
2009-12-30 11:10:00,9.92,9.93,9.92,9.92,7500.0,9.92,9.93,9.92,9.92,7500.0
2009-12-30 11:15:00,9.92,9.93,9.92,9.92,5500.0,9.92,9.93,9.92,9.92,5500.0
2009-12-30 11:20:00,9.92,9.93,9.92,9.93,4200.0,9.92,9.93,9.92,9.93,4200.0
2009-12-30 11:25:00,9.93,9.95,9.93,9.95,9400.0,9.93,9.95,9.93,9.95,9400.0
2009-12-30 11:30:00,9.95,9.97,9.94,9.95,57100.0,9.95,9.97,9.94,9.95,57100.0
2009-12-30 11:35:00,9.95,9.95,9.94,9.94,5400.0,9.95,9.95,9.94,9.94,5400.0
2009-12-30 11:40:00,9.95,9.95,9.94,9.94,2400.0,9.95,9.95,9.94,9.94,2400.0
2009-12-30 11:45:00,9.95,9.97,9.94,9.96,14800.0,9.95,9.97,9.94,9.96,14800.0
2009-12-30 11:50:00,9.96,9.98,9.96,9.98,8200.0,9.96,9.98,9.96,9.98,8200.0
2009-12-30 11:55:00,9.99,10.0,9.99,9.99,18800.0,9.99,10.0,9.99,9.99,18800.0
2009-12-30 12:00:00,10.0,10.01,9.99,10.01,10500.0,10.0,10.01,9.99,10.01,10500.0
2009-12-30 12:05:00,10.01,10.03,10.01,10.02,7100.0,10.01,10.03,10.01,10.02,7100.0
2009-12-30 12:10:00,10.02,10.02,10.0,10.01,14300.0,10.02,10.02,10.0,10.01,14300.0
2009-12-30 12:15:00,10.0,10.01,10.0,10.0,5100.0,10.0,10.01,10.0,10.0,5100.0
2009-12-30 12:20:00,10.0,10.01,10.0,10.0,6600.0,10.0,10.01,10.0,10.0,6600.0
2009-12-30 12:25:00,10.01,10.02,10.0,10.01,10600.0,10.01,10.02,10.0,10.01,10600.0
2009-12-30 12:30:00,10.02,10.02,10.01,10.01,10600.0,10.02,10.02,10.01,10.01,10600.0
2009-12-30 12:35:00,10.02,10.02,10.0,10.02,21800.0,10.02,10.02,10.0,10.02,21800.0
2009-12-30 12:40:00,10.01,10.01,10.0,10.0,17900.0,10.01,10.01,10.0,10.0,17900.0
2009-12-30 12:45:00,10.0,10.01,10.0,10.01,400.0,10.0,10.01,10.0,10.01,400.0
2009-12-30 12:50:00,10.0,10.01,10.0,10.0,5900.0,10.0,10.01,10.0,10.0,5900.0
2009-12-30 12:55:00,10.01,10.01,10.0,10.01,1600.0,10.01,10.01,10.0,10.01,1600.0
2009-12-30 13:00:00,10.01,10.01,10.0,10.01,3000.0,10.01,10.01,10.0,10.01,3000.0
2009-12-30 13:05:00,10.01,10.02,10.0,10.02,15000.0,10.01,10.02,10.0,10.02,15000.0
2009-12-30 13:10:00,10.02,10.02,10.01,10.02,2900.0,10.02,10.02,10.01,10.02,2900.0
2009-12-30 13:15:00,10.02,10.02,10.01,10.02,700.0,10.02,10.02,10.01,10.02,700.0
2009-12-30 13:20:00,10.02,10.03,10.02,10.03,13900.0,10.02,10.03,10.02,10.03,13900.0
2009-12-30 13:25:00,10.02,10.04,10.02,10.04,22200.0,10.02,10.04,10.02,10.04,22200.0
2009-12-30 13:30:00,10.03,10.05,10.03,10.04,39200.0,10.03,10.05,10.03,10.04,39200.0
2009-12-30 13:35:00,10.05,10.05,10.04,10.05,2300.0,10.05,10.05,10.04,10.05,2300.0
2009-12-30 13:40:00,10.04,10.07,10.04,10.06,30000.0,10.04,10.07,10.04,10.06,30000.0
2009-12-30 13:45:00,10.06,10.07,10.06,10.07,6300.0,10.06,10.07,10.06,10.07,6300.0
2009-12-30 13:50:00,10.06,10.09,10.06,10.07,31600.0,10.06,10.09,10.06,10.07,31600.0
2009-12-30 13:55:00,10.08,10.09,10.08,10.09,11400.0,10.08,10.09,10.08,10.09,11400.0
2009-12-30 14:00:00,10.09,10.1,10.08,10.08,29900.0,10.09,10.1,10.08,10.08,29900.0
2009-12-30 14:05:00,10.08,10.1,10.06,10.1,36100.0,10.08,10.1,10.06,10.1,36100.0
2009-12-30 14:10:00,10.11,10.11,10.08,10.09,15100.0,10.11,10.11,10.08,10.09,15100.0
2009-12-30 14:15:00,10.09,10.11,10.08,10.09,46300.0,10.09,10.11,10.08,10.09,46300.0
2009-12-30 14:20:00,10.1,10.13,10.09,10.09,46400.0,10.1,10.13,10.09,10.09,46400.0
2009-12-30 14:25:00,10.1,10.11,10.09,10.11,7000.0,10.1,10.11,10.09,10.11,7000.0
2009-12-30 14:30:00,10.11,10.11,10.1,10.1,2400.0,10.11,10.11,10.1,10.1,2400.0
2009-12-30 14:35:00,10.11,10.11,10.09,10.1,8300.0,10.11,10.11,10.09,10.1,8300.0
2009-12-30 14:40:00,10.09,10.11,10.08,10.1,25000.0,10.09,10.11,10.08,10.1,25000.0
2009-12-30 14:45:00,10.1,10.11,10.08,10.09,17900.0,10.1,10.11,10.08,10.09,17900.0
2009-12-30 14:50:00,10.09,10.12,10.09,10.12,18200.0,10.09,10.12,10.09,10.12,18200.0
2009-12-30 14:55:00,10.12,10.14,10.11,10.11,16700.0,10.12,10.14,10.11,10.11,16700.0
2009-12-30 15:00:00,10.11,10.12,10.1,10.1,7800.0,10.11,10.12,10.1,10.1,7800.0
2009-12-30 15:05:00,10.11,10.14,10.1,10.12,25900.0,10.11,10.14,10.1,10.12,25900.0
2009-12-30 15:10:00,10.12,10.13,10.1,10.12,22600.0,10.12,10.13,10.1,10.12,22600.0
2009-12-30 15:15:00,10.12,10.13,10.11,10.11,24400.0,10.12,10.13,10.11,10.11,24400.0
2009-12-30 15:20:00,10.12,10.13,10.11,10.11,26200.0,10.12,10.13,10.11,10.11,26200.0
2009-12-30 15:25:00,10.12,10.13,10.1,10.12,22800.0,10.12,10.13,10.1,10.12,22800.0
2009-12-30 15:30:00,10.12,10.13,10.12,10.12,31300.0,10.12,10.13,10.12,10.12,31300.0
2009-12-30 15:35:00,10.12,10.13,10.11,10.12,30800.0,10.12,10.13,10.11,10.12,30800.0
2009-12-30 15:40:00,10.12,10.14,10.11,10.14,23500.0,10.12,10.14,10.11,10.14,23500.0
2009-12-30 15:45:00,10.13,10.15,10.13,10.15,35900.0,10.13,10.15,10.13,10.15,35900.0
2009-12-30 15:50:00,10.15,10.17,10.14,10.17,38600.0,10.15,10.17,10.14,10.17,38600.0
2009-12-30 15:55:00,10.16,10.18,10.16,10.18,116200.0,10.16,10.18,10.16,10.18,116200.0
2009-12-31 09:30:00,10.21,10.22,10.06,10.17,37500.0,10.21,10.22,10.06,10.17,37500.0
2009-12-31 09:35:00,10.2,10.25,10.16,10.17,20200.0,10.2,10.25,10.16,10.17,20200.0
2009-12-31 09:40:00,10.17,10.23,10.17,10.19,27800.0,10.17,10.23,10.17,10.19,27800.0
2009-12-31 09:45:00,10.2,10.21,10.18,10.18,5100.0,10.2,10.21,10.18,10.18,5100.0
2009-12-31 09:50:00,10.17,10.25,10.17,10.25,34100.0,10.17,10.25,10.17,10.25,34100.0
2009-12-31 09:55:00,10.24,10.25,10.18,10.23,38500.0,10.24,10.25,10.18,10.23,38500.0
2009-12-31 10:00:00,10.23,10.28,10.18,10.24,42500.0,10.23,10.28,10.18,10.24,42500.0
2009-12-31 10:05:00,10.23,10.28,10.23,10.28,19900.0,10.23,10.28,10.23,10.28,19900.0
2009-12-31 10:10:00,10.28,10.3,10.27,10.28,24100.0,10.28,10.3,10.27,10.28,24100.0
2009-12-31 10:15:00,10.29,10.29,10.28,10.28,6000.0,10.29,10.29,10.28,10.28,6000.0
2009-12-31 10:20:00,10.27,10.27,10.26,10.26,2600.0,10.27,10.27,10.26,10.26,2600.0
2009-12-31 10:25:00,10.27,10.27,10.26,10.26,2800.0,10.27,10.27,10.26,10.26,2800.0
2009-12-31 10:30:00,10.27,10.27,10.26,10.27,3000.0,10.27,10.27,10.26,10.27,3000.0
2009-12-31 10:35:00,10.26,10.27,10.24,10.25,15500.0,10.26,10.27,10.24,10.25,15500.0
2009-12-31 10:40:00,10.24,10.25,10.22,10.22,4900.0,10.24,10.25,10.22,10.22,4900.0
2009-12-31 10:45:00,10.22,10.23,10.2,10.21,7100.0,10.22,10.23,10.2,10.21,7100.0
2009-12-31 10:50:00,10.21,10.22,10.2,10.21,19400.0,10.21,10.22,10.2,10.21,19400.0
2009-12-31 10:55:00,10.22,10.22,10.21,10.21,6500.0,10.22,10.22,10.21,10.21,6500.0
2009-12-31 11:00:00,10.21,10.22,10.21,10.21,11100.0,10.21,10.22,10.21,10.21,11100.0
2009-12-31 11:05:00,10.22,10.22,10.19,10.19,14900.0,10.22,10.22,10.19,10.19,14900.0
2009-12-31 11:10:00,10.19,10.21,10.19,10.2,11400.0,10.19,10.21,10.19,10.2,11400.0
2009-12-31 11:15:00,10.21,10.21,10.18,10.18,36400.0,10.21,10.21,10.18,10.18,36400.0
2009-12-31 11:20:00,10.18,10.19,10.12,10.12,13600.0,10.18,10.19,10.12,10.12,13600.0
2009-12-31 11:25:00,10.12,10.15,10.11,10.14,21900.0,10.12,10.15,10.11,10.14,21900.0
2009-12-31 11:30:00,10.15,10.16,10.14,10.16,12400.0,10.15,10.16,10.14,10.16,12400.0
2009-12-31 11:35:00,10.17,10.17,10.16,10.16,6700.0,10.17,10.17,10.16,10.16,6700.0
2009-12-31 11:40:00,10.16,10.17,10.13,10.14,18400.0,10.16,10.17,10.13,10.14,18400.0
2009-12-31 11:45:00,10.14,10.18,10.14,10.18,12200.0,10.14,10.18,10.14,10.18,12200.0
2009-12-31 11:50:00,10.18,10.18,10.17,10.17,8400.0,10.18,10.18,10.17,10.17,8400.0
2009-12-31 11:55:00,10.17,10.18,10.17,10.17,3900.0,10.17,10.18,10.17,10.17,3900.0
2009-12-31 12:00:00,10.17,10.18,10.14,10.17,29700.0,10.17,10.18,10.14,10.17,29700.0
2009-12-31 12:05:00,10.17,10.19,10.17,10.18,9400.0,10.17,10.19,10.17,10.18,9400.0
2009-12-31 12:10:00,10.18,10.19,10.18,10.18,1600.0,10.18,10.19,10.18,10.18,1600.0
2009-12-31 12:15:00,10.19,10.23,10.18,10.2,11300.0,10.19,10.23,10.18,10.2,11300.0
2009-12-31 12:20:00,10.2,10.21,10.19,10.19,14100.0,10.2,10.21,10.19,10.19,14100.0
2009-12-31 12:25:00,10.19,10.19,10.17,10.17,7400.0,10.19,10.19,10.17,10.17,7400.0
2009-12-31 12:30:00,10.17,10.19,10.17,10.18,13400.0,10.17,10.19,10.17,10.18,13400.0
2009-12-31 12:35:00,10.18,10.19,10.17,10.19,13600.0,10.18,10.19,10.17,10.19,13600.0
2009-12-31 12:40:00,10.19,10.19,10.17,10.18,9200.0,10.19,10.19,10.17,10.18,9200.0
2009-12-31 12:45:00,10.18,10.19,10.17,10.18,14400.0,10.18,10.19,10.17,10.18,14400.0
2009-12-31 12:50:00,10.17,10.19,10.17,10.18,13200.0,10.17,10.19,10.17,10.18,13200.0
2009-12-31 12:55:00,10.18,10.19,10.18,10.19,8100.0,10.18,10.19,10.18,10.19,8100.0
2009-12-31 13:00:00,10.18,10.23,10.18,10.22,20900.0,10.18,10.23,10.18,10.22,20900.0
2009-12-31 13:05:00,10.22,10.25,10.22,10.22,18600.0,10.22,10.25,10.22,10.22,18600.0
2009-12-31 13:10:00,10.23,10.23,10.19,10.19,29500.0,10.23,10.23,10.19,10.19,29500.0
2009-12-31 13:15:00,10.19,10.19,10.17,10.18,4700.0,10.19,10.19,10.17,10.18,4700.0
2009-12-31 13:20:00,10.17,10.2,10.17,10.19,16200.0,10.17,10.2,10.17,10.19,16200.0
2009-12-31 13:25:00,10.19,10.19,10.16,10.17,5500.0,10.19,10.19,10.16,10.17,5500.0
2009-12-31 13:30:00,10.17,10.17,10.13,10.13,27700.0,10.17,10.17,10.13,10.13,27700.0
2009-12-31 13:35:00,10.13,10.16,10.12,10.15,35600.0,10.13,10.16,10.12,10.15,35600.0
2009-12-31 13:40:00,10.15,10.18,10.14,10.14,13800.0,10.15,10.18,10.14,10.14,13800.0
2009-12-31 13:45:00,10.15,10.19,10.14,10.18,7300.0,10.15,10.19,10.14,10.18,7300.0
2009-12-31 13:50:00,10.19,10.19,10.12,10.15,22400.0,10.19,10.19,10.12,10.15,22400.0
2009-12-31 13:55:00,10.16,10.16,10.13,10.15,11400.0,10.16,10.16,10.13,10.15,11400.0
2009-12-31 14:00:00,10.15,10.16,10.15,10.15,4900.0,10.15,10.16,10.15,10.15,4900.0
2009-12-31 14:05:00,10.16,10.17,10.15,10.15,9100.0,10.16,10.17,10.15,10.15,9100.0
2009-12-31 14:10:00,10.16,10.16,10.11,10.15,18700.0,10.16,10.16,10.11,10.15,18700.0
2009-12-31 14:15:00,10.15,10.16,10.13,10.15,14700.0,10.15,10.16,10.13,10.15,14700.0
2009-12-31 14:20:00,10.14,10.16,10.14,10.15,9100.0,10.14,10.16,10.14,10.15,9100.0
2009-12-31 14:25:00,10.16,10.16,10.14,10.15,13900.0,10.16,10.16,10.14,10.15,13900.0
2009-12-31 14:30:00,10.15,10.18,10.15,10.15,13800.0,10.15,10.18,10.15,10.15,13800.0
2009-12-31 14:35:00,10.15,10.16,10.14,10.14,15800.0,10.15,10.16,10.14,10.14,15800.0
2009-12-31 14:40:00,10.15,10.15,10.14,10.15,6000.0,10.15,10.15,10.14,10.15,6000.0
2009-12-31 14:45:00,10.14,10.18,10.14,10.16,22700.0,10.14,10.18,10.14,10.16,22700.0
2009-12-31 14:50:00,10.16,10.16,10.14,10.14,5600.0,10.16,10.16,10.14,10.14,5600.0
2009-12-31 14:55:00,10.14,10.15,10.13,10.13,9200.0,10.14,10.15,10.13,10.13,9200.0
2009-12-31 15:00:00,10.14,10.16,10.14,10.16,12300.0,10.14,10.16,10.14,10.16,12300.0
2009-12-31 15:05:00,10.15,10.16,10.14,10.14,32100.0,10.15,10.16,10.14,10.14,32100.0
2009-12-31 15:10:00,10.14,10.14,10.11,10.13,16800.0,10.14,10.14,10.11,10.13,16800.0
2009-12-31 15:15:00,10.13,10.14,10.12,10.13,7500.0,10.13,10.14,10.12,10.13,7500.0
2009-12-31 15:20:00,10.12,10.14,10.12,10.14,15400.0,10.12,10.14,10.12,10.14,15400.0
2009-12-31 15:25:00,10.14,10.15,10.14,10.15,10100.0,10.14,10.15,10.14,10.15,10100.0
2009-12-31 15:30:00,10.14,10.15,10.1,10.12,28000.0,10.14,10.15,10.1,10.12,28000.0
2009-12-31 15:35:00,10.12,10.13,10.08,10.09,29500.0,10.12,10.13,10.08,10.09,29500.0
2009-12-31 15:40:00,10.08,10.09,10.08,10.08,19600.0,10.08,10.09,10.08,10.08,19600.0
2009-12-31 15:45:00,10.09,10.09,10.05,10.05,25000.0,10.09,10.09,10.05,10.05,25000.0
2009-12-31 15:50:00,10.05,10.11,10.05,10.09,91800.0,10.05,10.11,10.05,10.09,91800.0
2009-12-31 15:55:00,10.09,10.09,10.04,10.05,160400.0,10.09,10.09,10.04,10.05,160400.0
2010-01-04 09:30:00,10.08,10.18,10.08,10.09,17400.0,10.08,10.18,10.08,10.09,17400.0
2010-01-04 09:35:00,10.1,10.23,10.1,10.19,12400.0,10.1,10.23,10.1,10.19,12400.0
2010-01-04 09:40:00,10.2,10.29,10.19,10.27,45700.0,10.2,10.29,10.19,10.27,45700.0
2010-01-04 09:45:00,10.28,10.33,10.24,10.33,53000.0,10.28,10.33,10.24,10.33,53000.0
2010-01-04 09:50:00,10.33,10.37,10.33,10.36,41400.0,10.33,10.37,10.33,10.36,41400.0
2010-01-04 09:55:00,10.36,10.42,10.35,10.39,94700.0,10.36,10.42,10.35,10.39,94700.0
2010-01-04 10:00:00,10.4,10.43,10.34,10.39,97800.0,10.4,10.43,10.34,10.39,97800.0
2010-01-04 10:05:00,10.39,10.43,10.39,10.42,14500.0,10.39,10.43,10.39,10.42,14500.0
2010-01-04 10:10:00,10.42,10.45,10.4,10.44,27300.0,10.42,10.45,10.4,10.44,27300.0
2010-01-04 10:15:00,10.44,10.48,10.43,10.47,18300.0,10.44,10.48,10.43,10.47,18300.0
2010-01-04 10:20:00,10.48,10.55,10.46,10.55,53600.0,10.48,10.55,10.46,10.55,53600.0
2010-01-04 10:25:00,10.55,10.59,10.5,10.58,59500.0,10.55,10.59,10.5,10.58,59500.0
2010-01-04 10:30:00,10.57,10.6,10.55,10.56,55700.0,10.57,10.6,10.55,10.56,55700.0
2010-01-04 10:35:00,10.57,10.57,10.51,10.55,40100.0,10.57,10.57,10.51,10.55,40100.0
2010-01-04 10:40:00,10.54,10.55,10.51,10.52,60500.0,10.54,10.55,10.51,10.52,60500.0
2010-01-04 10:45:00,10.53,10.54,10.47,10.47,64700.0,10.53,10.54,10.47,10.47,64700.0
2010-01-04 10:50:00,10.47,10.5,10.44,10.45,62600.0,10.47,10.5,10.44,10.45,62600.0
2010-01-04 10:55:00,10.45,10.53,10.44,10.5,49200.0,10.45,10.53,10.44,10.5,49200.0
2010-01-04 11:00:00,10.5,10.54,10.5,10.51,29700.0,10.5,10.54,10.5,10.51,29700.0
2010-01-04 11:05:00,10.5,10.51,10.49,10.51,24900.0,10.5,10.51,10.49,10.51,24900.0
2010-01-04 11:10:00,10.5,10.51,10.49,10.5,21700.0,10.5,10.51,10.49,10.5,21700.0
2010-01-04 11:15:00,10.5,10.51,10.46,10.48,36700.0,10.5,10.51,10.46,10.48,36700.0
2010-01-04 11:20:00,10.48,10.5,10.44,10.49,92200.0,10.48,10.5,10.44,10.49,92200.0
2010-01-04 11:25:00,10.49,10.51,10.47,10.49,104800.0,10.49,10.51,10.47,10.49,104800.0
2010-01-04 11:30:00,10.5,10.5,10.47,10.48,13500.0,10.5,10.5,10.47,10.48,13500.0
2010-01-04 11:35:00,10.48,10.49,10.48,10.48,9900.0,10.48,10.49,10.48,10.48,9900.0
2010-01-04 11:40:00,10.48,10.5,10.46,10.47,125700.0,10.48,10.5,10.46,10.47,125700.0
2010-01-04 11:45:00,10.47,10.5,10.47,10.49,10800.0,10.47,10.5,10.47,10.49,10800.0
2010-01-04 11:50:00,10.5,10.53,10.49,10.53,8500.0,10.5,10.53,10.49,10.53,8500.0
2010-01-04 11:55:00,10.52,10.52,10.46,10.48,37400.0,10.52,10.52,10.46,10.48,37400.0
2010-01-04 12:00:00,10.48,10.5,10.43,10.48,69500.0,10.48,10.5,10.43,10.48,69500.0
2010-01-04 12:05:00,10.48,10.49,10.46,10.49,109500.0,10.48,10.49,10.46,10.49,109500.0
2010-01-04 12:10:00,10.48,10.5,10.46,10.49,26500.0,10.48,10.5,10.46,10.49,26500.0
2010-01-04 12:15:00,10.49,10.49,10.47,10.48,21400.0,10.49,10.49,10.47,10.48,21400.0
2010-01-04 12:20:00,10.47,10.5,10.46,10.49,18500.0,10.47,10.5,10.46,10.49,18500.0
2010-01-04 12:25:00,10.48,10.49,10.47,10.47,8900.0,10.48,10.49,10.47,10.47,8900.0
2010-01-04 12:30:00,10.48,10.49,10.47,10.49,112000.0,10.48,10.49,10.47,10.49,112000.0
2010-01-04 12:35:00,10.49,10.5,10.48,10.48,52200.0,10.49,10.5,10.48,10.48,52200.0
2010-01-04 12:40:00,10.49,10.49,10.46,10.47,68600.0,10.49,10.49,10.46,10.47,68600.0
2010-01-04 12:45:00,10.47,10.48,10.47,10.47,3700.0,10.47,10.48,10.47,10.47,3700.0
2010-01-04 12:50:00,10.48,10.49,10.47,10.48,12800.0,10.48,10.49,10.47,10.48,12800.0
2010-01-04 12:55:00,10.48,10.49,10.46,10.48,26500.0,10.48,10.49,10.46,10.48,26500.0
2010-01-04 13:00:00,10.48,10.48,10.46,10.47,17700.0,10.48,10.48,10.46,10.47,17700.0
2010-01-04 13:05:00,10.47,10.47,10.46,10.46,13300.0,10.47,10.47,10.46,10.46,13300.0
2010-01-04 13:10:00,10.47,10.47,10.46,10.47,7100.0,10.47,10.47,10.46,10.47,7100.0
2010-01-04 13:15:00,10.48,10.48,10.44,10.44,62200.0,10.48,10.48,10.44,10.44,62200.0
2010-01-04 13:20:00,10.44,10.44,10.43,10.44,6000.0,10.44,10.44,10.43,10.44,6000.0
2010-01-04 13:25:00,10.44,10.45,10.42,10.43,13600.0,10.44,10.45,10.42,10.43,13600.0
2010-01-04 13:30:00,10.43,10.44,10.42,10.44,3800.0,10.43,10.44,10.42,10.44,3800.0
2010-01-04 13:35:00,10.44,10.47,10.42,10.43,20400.0,10.44,10.47,10.42,10.43,20400.0
2010-01-04 13:40:00,10.43,10.47,10.43,10.46,19100.0,10.43,10.47,10.43,10.46,19100.0
2010-01-04 13:45:00,10.45,10.46,10.44,10.46,16300.0,10.45,10.46,10.44,10.46,16300.0
2010-01-04 13:50:00,10.47,10.47,10.46,10.47,23300.0,10.47,10.47,10.46,10.47,23300.0
2010-01-04 13:55:00,10.46,10.47,10.45,10.46,37300.0,10.46,10.47,10.45,10.46,37300.0
2010-01-04 14:00:00,10.45,10.47,10.45,10.45,10200.0,10.45,10.47,10.45,10.45,10200.0
2010-01-04 14:05:00,10.46,10.46,10.45,10.46,3300.0,10.46,10.46,10.45,10.46,3300.0
2010-01-04 14:10:00,10.46,10.47,10.45,10.46,21800.0,10.46,10.47,10.45,10.46,21800.0
2010-01-04 14:15:00,10.46,10.49,10.45,10.46,53400.0,10.46,10.49,10.45,10.46,53400.0
2010-01-04 14:20:00,10.46,10.47,10.46,10.47,16200.0,10.46,10.47,10.46,10.47,16200.0
2010-01-04 14:25:00,10.47,10.48,10.46,10.48,13600.0,10.47,10.48,10.46,10.48,13600.0
2010-01-04 14:30:00,10.48,10.5,10.47,10.49,98400.0,10.48,10.5,10.47,10.49,98400.0
2010-01-04 14:35:00,10.49,10.49,10.47,10.48,27100.0,10.49,10.49,10.47,10.48,27100.0
2010-01-04 14:40:00,10.48,10.49,10.47,10.47,31900.0,10.48,10.49,10.47,10.47,31900.0
2010-01-04 14:45:00,10.47,10.49,10.44,10.47,113900.0,10.47,10.49,10.44,10.47,113900.0
2010-01-04 14:50:00,10.46,10.47,10.46,10.47,20700.0,10.46,10.47,10.46,10.47,20700.0
2010-01-04 14:55:00,10.47,10.47,10.44,10.45,19500.0,10.47,10.47,10.44,10.45,19500.0
2010-01-04 15:00:00,10.46,10.46,10.44,10.45,36400.0,10.46,10.46,10.44,10.45,36400.0
2010-01-04 15:05:00,10.44,10.45,10.42,10.43,22800.0,10.44,10.45,10.42,10.43,22800.0
2010-01-04 15:10:00,10.44,10.44,10.38,10.4,110500.0,10.44,10.44,10.38,10.4,110500.0
2010-01-04 15:15:00,10.39,10.4,10.39,10.4,23800.0,10.39,10.4,10.39,10.4,23800.0
2010-01-04 15:20:00,10.39,10.41,10.36,10.39,55500.0,10.39,10.41,10.36,10.39,55500.0
2010-01-04 15:25:00,10.39,10.4,10.34,10.39,66200.0,10.39,10.4,10.34,10.39,66200.0
2010-01-04 15:30:00,10.4,10.4,10.35,10.39,61300.0,10.4,10.4,10.35,10.39,61300.0
2010-01-04 15:35:00,10.38,10.39,10.35,10.35,45900.0,10.38,10.39,10.35,10.35,45900.0
2010-01-04 15:40:00,10.35,10.36,10.31,10.35,65200.0,10.35,10.36,10.31,10.35,65200.0
2010-01-04 15:45:00,10.35,10.36,10.33,10.35,74700.0,10.35,10.36,10.33,10.35,74700.0
2010-01-04 15:50:00,10.35,10.37,10.34,10.36,86600.0,10.35,10.37,10.34,10.36,86600.0
2010-01-04 15:55:00,10.35,10.39,10.35,10.39,177400.0,10.35,10.39,10.35,10.39,177400.0
2010-01-05 09:30:00,10.38,10.41,10.31,10.32,29100.0,10.38,10.41,10.31,10.32,29100.0
2010-01-05 09:35:00,10.33,10.34,10.2,10.22,54800.0,10.33,10.34,10.2,10.22,54800.0
2010-01-05 09:40:00,10.23,10.27,10.23,10.26,35400.0,10.23,10.27,10.23,10.26,35400.0
2010-01-05 09:45:00,10.25,10.25,10.22,10.24,24800.0,10.25,10.25,10.22,10.24,24800.0
2010-01-05 09:50:00,10.24,10.25,10.21,10.24,30700.0,10.24,10.25,10.21,10.24,30700.0
2010-01-05 09:55:00,10.25,10.25,10.22,10.22,24600.0,10.25,10.25,10.22,10.22,24600.0
2010-01-05 10:00:00,10.22,10.22,10.16,10.21,39800.0,10.22,10.22,10.16,10.21,39800.0
2010-01-05 10:05:00,10.21,10.21,10.2,10.21,19400.0,10.21,10.21,10.2,10.21,19400.0
2010-01-05 10:10:00,10.25,10.25,10.15,10.16,200400.0,10.25,10.25,10.15,10.16,200400.0
2010-01-05 10:15:00,10.16,10.17,10.13,10.16,112200.0,10.16,10.17,10.13,10.16,112200.0
2010-01-05 10:20:00,10.15,10.17,10.11,10.15,228000.0,10.15,10.17,10.11,10.15,228000.0
2010-01-05 10:25:00,10.15,10.2,10.12,10.2,412400.0,10.15,10.2,10.12,10.2,412400.0
2010-01-05 10:30:00,10.19,10.24,10.19,10.23,143900.0,10.19,10.24,10.19,10.23,143900.0
2010-01-05 10:35:00,10.22,10.23,10.2,10.2,28900.0,10.22,10.23,10.2,10.2,28900.0
2010-01-05 10:40:00,10.2,10.22,10.2,10.21,92500.0,10.2,10.22,10.2,10.21,92500.0
2010-01-05 10:45:00,10.22,10.22,10.21,10.22,46000.0,10.22,10.22,10.21,10.22,46000.0
2010-01-05 10:50:00,10.22,10.25,10.21,10.23,67600.0,10.22,10.25,10.21,10.23,67600.0
2010-01-05 10:55:00,10.23,10.24,10.23,10.24,37600.0,10.23,10.24,10.23,10.24,37600.0
2010-01-05 11:00:00,10.24,10.25,10.24,10.24,24700.0,10.24,10.25,10.24,10.24,24700.0
2010-01-05 11:05:00,10.25,10.25,10.22,10.22,150100.0,10.25,10.25,10.22,10.22,150100.0
2010-01-05 11:10:00,10.22,10.25,10.22,10.24,159900.0,10.22,10.25,10.22,10.24,159900.0
2010-01-05 11:15:00,10.25,10.25,10.24,10.24,12600.0,10.25,10.25,10.24,10.24,12600.0
2010-01-05 11:20:00,10.25,10.25,10.24,10.24,41700.0,10.25,10.25,10.24,10.24,41700.0
2010-01-05 11:25:00,10.23,10.24,10.23,10.24,23000.0,10.23,10.24,10.23,10.24,23000.0
2010-01-05 11:30:00,10.23,10.24,10.22,10.22,78000.0,10.23,10.24,10.22,10.22,78000.0
2010-01-05 11:35:00,10.23,10.23,10.22,10.23,62600.0,10.23,10.23,10.22,10.23,62600.0
2010-01-05 11:40:00,10.22,10.23,10.22,10.23,62900.0,10.22,10.23,10.22,10.23,62900.0
2010-01-05 11:45:00,10.22,10.25,10.22,10.25,31800.0,10.22,10.25,10.22,10.25,31800.0
2010-01-05 11:50:00,10.25,10.25,10.24,10.24,14800.0,10.25,10.25,10.24,10.24,14800.0
2010-01-05 11:55:00,10.25,10.25,10.23,10.23,28000.0,10.25,10.25,10.23,10.23,28000.0
2010-01-05 12:00:00,10.23,10.24,10.23,10.24,5600.0,10.23,10.24,10.23,10.24,5600.0
2010-01-05 12:05:00,10.24,10.25,10.23,10.24,52100.0,10.24,10.25,10.23,10.24,52100.0
2010-01-05 12:10:00,10.25,10.25,10.24,10.24,18600.0,10.25,10.25,10.24,10.24,18600.0
2010-01-05 12:15:00,10.24,10.25,10.23,10.24,25100.0,10.24,10.25,10.23,10.24,25100.0
2010-01-05 12:20:00,10.24,10.27,10.23,10.27,70800.0,10.24,10.27,10.23,10.27,70800.0
2010-01-05 12:25:00,10.26,10.27,10.26,10.26,17300.0,10.26,10.27,10.26,10.26,17300.0
2010-01-05 12:30:00,10.27,10.27,10.25,10.25,39300.0,10.27,10.27,10.25,10.25,39300.0
2010-01-05 12:35:00,10.25,10.26,10.25,10.26,8800.0,10.25,10.26,10.25,10.26,8800.0
2010-01-05 12:40:00,10.25,10.26,10.24,10.24,19900.0,10.25,10.26,10.24,10.24,19900.0
2010-01-05 12:45:00,10.24,10.25,10.24,10.24,37900.0,10.24,10.25,10.24,10.24,37900.0
2010-01-05 12:50:00,10.25,10.25,10.24,10.25,5100.0,10.25,10.25,10.24,10.25,5100.0
2010-01-05 12:55:00,10.24,10.25,10.24,10.25,23600.0,10.24,10.25,10.24,10.25,23600.0
2010-01-05 13:00:00,10.25,10.25,10.24,10.25,17000.0,10.25,10.25,10.24,10.25,17000.0
2010-01-05 13:05:00,10.24,10.25,10.24,10.24,13200.0,10.24,10.25,10.24,10.24,13200.0
2010-01-05 13:10:00,10.24,10.25,10.24,10.25,12900.0,10.24,10.25,10.24,10.25,12900.0
2010-01-05 13:15:00,10.24,10.25,10.24,10.25,11100.0,10.24,10.25,10.24,10.25,11100.0
2010-01-05 13:20:00,10.24,10.25,10.24,10.24,14700.0,10.24,10.25,10.24,10.24,14700.0
2010-01-05 13:25:00,10.25,10.25,10.24,10.24,25300.0,10.25,10.25,10.24,10.24,25300.0
2010-01-05 13:30:00,10.24,10.25,10.24,10.25,16300.0,10.24,10.25,10.24,10.25,16300.0
2010-01-05 13:35:00,10.25,10.25,10.24,10.24,33600.0,10.25,10.25,10.24,10.24,33600.0
2010-01-05 13:40:00,10.25,10.25,10.24,10.24,27100.0,10.25,10.25,10.24,10.24,27100.0
2010-01-05 13:45:00,10.25,10.25,10.24,10.25,19700.0,10.25,10.25,10.24,10.25,19700.0
2010-01-05 13:50:00,10.25,10.25,10.24,10.24,14600.0,10.25,10.25,10.24,10.24,14600.0
2010-01-05 13:55:00,10.25,10.25,10.24,10.24,14200.0,10.25,10.25,10.24,10.24,14200.0
2010-01-05 14:00:00,10.25,10.25,10.24,10.24,14200.0,10.25,10.25,10.24,10.24,14200.0
2010-01-05 14:05:00,10.25,10.25,10.24,10.24,28600.0,10.25,10.25,10.24,10.24,28600.0
2010-01-05 14:10:00,10.24,10.25,10.2,10.22,175700.0,10.24,10.25,10.2,10.22,175700.0
2010-01-05 14:15:00,10.22,10.23,10.22,10.23,13400.0,10.22,10.23,10.22,10.23,13400.0
2010-01-05 14:20:00,10.23,10.23,10.21,10.22,38000.0,10.23,10.23,10.21,10.22,38000.0
2010-01-05 14:25:00,10.22,10.22,10.21,10.22,13800.0,10.22,10.22,10.21,10.22,13800.0
2010-01-05 14:30:00,10.22,10.22,10.21,10.22,18700.0,10.22,10.22,10.21,10.22,18700.0
2010-01-05 14:35:00,10.22,10.22,10.21,10.21,20200.0,10.22,10.22,10.21,10.21,20200.0
2010-01-05 14:40:00,10.22,10.22,10.21,10.21,26200.0,10.22,10.22,10.21,10.21,26200.0
2010-01-05 14:45:00,10.21,10.25,10.21,10.25,50500.0,10.21,10.25,10.21,10.25,50500.0
2010-01-05 14:50:00,10.26,10.27,10.26,10.26,41000.0,10.26,10.27,10.26,10.26,41000.0
2010-01-05 14:55:00,10.26,10.31,10.26,10.3,38600.0,10.26,10.31,10.26,10.3,38600.0
2010-01-05 15:00:00,10.3,10.33,10.3,10.32,32000.0,10.3,10.33,10.3,10.32,32000.0
2010-01-05 15:05:00,10.33,10.36,10.32,10.35,62000.0,10.33,10.36,10.32,10.35,62000.0
2010-01-05 15:10:00,10.34,10.35,10.34,10.35,19800.0,10.34,10.35,10.34,10.35,19800.0
2010-01-05 15:15:00,10.35,10.37,10.34,10.37,34100.0,10.35,10.37,10.34,10.37,34100.0
2010-01-05 15:20:00,10.38,10.4,10.37,10.39,35400.0,10.38,10.4,10.37,10.39,35400.0
2010-01-05 15:25:00,10.38,10.41,10.38,10.4,50100.0,10.38,10.41,10.38,10.4,50100.0
2010-01-05 15:30:00,10.4,10.43,10.4,10.43,55300.0,10.4,10.43,10.4,10.43,55300.0
2010-01-05 15:35:00,10.43,10.44,10.42,10.44,27400.0,10.43,10.44,10.42,10.44,27400.0
2010-01-05 15:40:00,10.44,10.44,10.42,10.43,90000.0,10.44,10.44,10.42,10.43,90000.0
2010-01-05 15:45:00,10.43,10.45,10.42,10.45,82500.0,10.43,10.45,10.42,10.45,82500.0
2010-01-05 15:50:00,10.45,10.49,10.44,10.47,155300.0,10.45,10.49,10.44,10.47,155300.0
2010-01-05 15:55:00,10.46,10.47,10.45,10.47,193500.0,10.46,10.47,10.45,10.47,193500.0
2010-01-06 09:30:00,10.42,10.58,10.42,10.57,33300.0,10.42,10.58,10.42,10.57,33300.0
2010-01-06 09:35:00,10.58,10.66,10.57,10.61,47800.0,10.58,10.66,10.57,10.61,47800.0
2010-01-06 09:40:00,10.6,10.63,10.52,10.55,110000.0,10.6,10.63,10.52,10.55,110000.0
2010-01-06 09:45:00,10.55,10.56,10.48,10.55,31200.0,10.55,10.56,10.48,10.55,31200.0
2010-01-06 09:50:00,10.54,10.56,10.49,10.49,55000.0,10.54,10.56,10.49,10.49,55000.0
2010-01-06 09:55:00,10.49,10.5,10.43,10.49,30400.0,10.49,10.5,10.43,10.49,30400.0
2010-01-06 10:00:00,10.47,10.52,10.44,10.49,56900.0,10.47,10.52,10.44,10.49,56900.0
2010-01-06 10:05:00,10.49,10.5,10.42,10.49,102500.0,10.49,10.5,10.42,10.49,102500.0
2010-01-06 10:10:00,10.48,10.51,10.46,10.47,26700.0,10.48,10.51,10.46,10.47,26700.0
2010-01-06 10:15:00,10.47,10.48,10.46,10.48,17600.0,10.47,10.48,10.46,10.48,17600.0
2010-01-06 10:20:00,10.47,10.48,10.47,10.47,2000.0,10.47,10.48,10.47,10.47,2000.0
2010-01-06 10:25:00,10.48,10.51,10.42,10.46,75300.0,10.48,10.51,10.42,10.46,75300.0
2010-01-06 10:30:00,10.46,10.46,10.41,10.43,25300.0,10.46,10.46,10.41,10.43,25300.0
2010-01-06 10:35:00,10.43,10.46,10.4,10.45,18600.0,10.43,10.46,10.4,10.45,18600.0
2010-01-06 10:40:00,10.44,10.46,10.42,10.44,9900.0,10.44,10.46,10.42,10.44,9900.0
2010-01-06 10:45:00,10.44,10.44,10.43,10.44,11300.0,10.44,10.44,10.43,10.44,11300.0
2010-01-06 10:50:00,10.44,10.45,10.41,10.44,30800.0,10.44,10.45,10.41,10.44,30800.0
2010-01-06 10:55:00,10.43,10.5,10.43,10.5,28700.0,10.43,10.5,10.43,10.5,28700.0
2010-01-06 11:00:00,10.49,10.5,10.46,10.49,16500.0,10.49,10.5,10.46,10.49,16500.0
2010-01-06 11:05:00,10.49,10.5,10.48,10.49,12200.0,10.49,10.5,10.48,10.49,12200.0
2010-01-06 11:10:00,10.5,10.5,10.48,10.48,15600.0,10.5,10.5,10.48,10.48,15600.0
2010-01-06 11:15:00,10.49,10.49,10.48,10.49,6700.0,10.49,10.49,10.48,10.49,6700.0
2010-01-06 11:20:00,10.49,10.53,10.48,10.5,108200.0,10.49,10.53,10.48,10.5,108200.0
2010-01-06 11:25:00,10.49,10.5,10.49,10.5,23300.0,10.49,10.5,10.49,10.5,23300.0
2010-01-06 11:30:00,10.49,10.5,10.49,10.49,40100.0,10.49,10.5,10.49,10.49,40100.0
2010-01-06 11:35:00,10.49,10.49,10.44,10.45,21600.0,10.49,10.49,10.44,10.45,21600.0
2010-01-06 11:40:00,10.45,10.47,10.44,10.47,9600.0,10.45,10.47,10.44,10.47,9600.0
2010-01-06 11:45:00,10.47,10.5,10.46,10.5,16700.0,10.47,10.5,10.46,10.5,16700.0
2010-01-06 11:50:00,10.49,10.51,10.47,10.47,11200.0,10.49,10.51,10.47,10.47,11200.0
2010-01-06 11:55:00,10.48,10.48,10.42,10.44,25200.0,10.48,10.48,10.42,10.44,25200.0
2010-01-06 12:00:00,10.42,10.44,10.38,10.41,142900.0,10.42,10.44,10.38,10.41,142900.0
2010-01-06 12:05:00,10.42,10.43,10.41,10.42,6000.0,10.42,10.43,10.41,10.42,6000.0
2010-01-06 12:10:00,10.41,10.42,10.39,10.4,14900.0,10.41,10.42,10.39,10.4,14900.0
2010-01-06 12:15:00,10.41,10.58,10.41,10.41,23900.0,10.41,10.58,10.41,10.41,23900.0
2010-01-06 12:20:00,10.42,10.42,10.39,10.41,7100.0,10.42,10.42,10.39,10.41,7100.0
2010-01-06 12:25:00,10.4,10.42,10.4,10.41,4800.0,10.4,10.42,10.4,10.41,4800.0
2010-01-06 12:30:00,10.41,10.41,10.4,10.4,4700.0,10.41,10.41,10.4,10.4,4700.0
2010-01-06 12:35:00,10.4,10.4,10.39,10.4,2900.0,10.4,10.4,10.39,10.4,2900.0
2010-01-06 12:40:00,10.39,10.42,10.39,10.42,5600.0,10.39,10.42,10.39,10.42,5600.0
2010-01-06 12:45:00,10.41,10.42,10.41,10.42,8300.0,10.41,10.42,10.41,10.42,8300.0
2010-01-06 12:50:00,10.42,10.44,10.41,10.43,14100.0,10.42,10.44,10.41,10.43,14100.0
2010-01-06 12:55:00,10.43,10.44,10.42,10.43,12800.0,10.43,10.44,10.42,10.43,12800.0
2010-01-06 13:00:00,10.43,10.44,10.43,10.43,9300.0,10.43,10.44,10.43,10.43,9300.0
2010-01-06 13:05:00,10.44,10.44,10.42,10.42,9500.0,10.44,10.44,10.42,10.42,9500.0
2010-01-06 13:10:00,10.43,10.43,10.43,10.43,200.0,10.43,10.43,10.43,10.43,200.0
2010-01-06 13:15:00,10.42,10.43,10.42,10.42,400.0,10.42,10.43,10.42,10.42,400.0
2010-01-06 13:20:00,10.43,10.43,10.42,10.43,1600.0,10.43,10.43,10.42,10.43,1600.0
2010-01-06 13:25:00,10.42,10.44,10.42,10.44,10700.0,10.42,10.44,10.42,10.44,10700.0
2010-01-06 13:30:00,10.44,10.44,10.43,10.44,11200.0,10.44,10.44,10.43,10.44,11200.0
2010-01-06 13:35:00,10.44,10.45,10.43,10.44,17600.0,10.44,10.45,10.43,10.44,17600.0
2010-01-06 13:40:00,10.44,10.45,10.4,10.4,15500.0,10.44,10.45,10.4,10.4,15500.0
2010-01-06 13:45:00,10.39,10.44,10.39,10.4,57600.0,10.39,10.44,10.39,10.4,57600.0
2010-01-06 13:50:00,10.4,10.42,10.38,10.4,19600.0,10.4,10.42,10.38,10.4,19600.0
2010-01-06 13:55:00,10.41,10.42,10.39,10.42,11100.0,10.41,10.42,10.39,10.42,11100.0
2010-01-06 14:00:00,10.42,10.45,10.41,10.44,11600.0,10.42,10.45,10.41,10.44,11600.0
2010-01-06 14:05:00,10.44,10.47,10.44,10.45,42900.0,10.44,10.47,10.44,10.45,42900.0
2010-01-06 14:10:00,10.44,10.45,10.43,10.43,19500.0,10.44,10.45,10.43,10.43,19500.0
2010-01-06 14:15:00,10.44,10.44,10.39,10.41,12700.0,10.44,10.44,10.39,10.41,12700.0
2010-01-06 14:20:00,10.42,10.42,10.41,10.41,2700.0,10.42,10.42,10.41,10.41,2700.0
2010-01-06 14:25:00,10.41,10.42,10.4,10.41,10800.0,10.41,10.42,10.4,10.41,10800.0
2010-01-06 14:30:00,10.41,10.42,10.39,10.39,59100.0,10.41,10.42,10.39,10.39,59100.0
2010-01-06 14:35:00,10.4,10.43,10.39,10.42,67700.0,10.4,10.43,10.39,10.42,67700.0
2010-01-06 14:40:00,10.43,10.43,10.42,10.42,17400.0,10.43,10.43,10.42,10.42,17400.0
2010-01-06 14:45:00,10.43,10.44,10.42,10.42,26100.0,10.43,10.44,10.42,10.42,26100.0
2010-01-06 14:50:00,10.43,10.44,10.42,10.44,17600.0,10.43,10.44,10.42,10.44,17600.0
2010-01-06 14:55:00,10.44,10.45,10.4,10.41,104200.0,10.44,10.45,10.4,10.41,104200.0
2010-01-06 15:00:00,10.4,10.42,10.39,10.4,20800.0,10.4,10.42,10.39,10.4,20800.0
2010-01-06 15:05:00,10.4,10.42,10.35,10.38,56100.0,10.4,10.42,10.35,10.38,56100.0
2010-01-06 15:10:00,10.39,10.45,10.38,10.44,38100.0,10.39,10.45,10.38,10.44,38100.0
2010-01-06 15:15:00,10.44,10.45,10.43,10.44,13500.0,10.44,10.45,10.43,10.44,13500.0
2010-01-06 15:20:00,10.43,10.44,10.4,10.41,19100.0,10.43,10.44,10.4,10.41,19100.0
2010-01-06 15:25:00,10.42,10.42,10.4,10.41,51100.0,10.42,10.42,10.4,10.41,51100.0
2010-01-06 15:30:00,10.41,10.42,10.4,10.41,16800.0,10.41,10.42,10.4,10.41,16800.0
2010-01-06 15:35:00,10.42,10.42,10.41,10.41,27800.0,10.42,10.42,10.41,10.41,27800.0
2010-01-06 15:40:00,10.41,10.42,10.37,10.38,47000.0,10.41,10.42,10.37,10.38,47000.0
2010-01-06 15:45:00,10.38,10.38,10.33,10.34,110400.0,10.38,10.38,10.33,10.34,110400.0
2010-01-06 15:50:00,10.35,10.44,10.35,10.43,177100.0,10.35,10.44,10.35,10.43,177100.0
2010-01-06 15:55:00,10.43,10.46,10.4,10.44,155800.0,10.43,10.46,10.4,10.44,155800.0
2010-01-07 09:30:00,10.44,10.44,10.31,10.32,17200.0,10.44,10.44,10.31,10.32,17200.0
2010-01-07 09:35:00,10.32,10.39,10.3,10.31,14700.0,10.32,10.39,10.3,10.31,14700.0
2010-01-07 09:40:00,10.32,10.32,10.15,10.15,84200.0,10.32,10.32,10.15,10.15,84200.0
2010-01-07 09:45:00,10.14,10.17,10.12,10.15,30600.0,10.14,10.17,10.12,10.15,30600.0
2010-01-07 09:50:00,10.15,10.17,10.08,10.12,217800.0,10.15,10.17,10.08,10.12,217800.0
2010-01-07 09:55:00,10.12,10.15,10.06,10.09,56900.0,10.12,10.15,10.06,10.09,56900.0
2010-01-07 10:00:00,10.09,10.1,9.99,10.07,238400.0,10.09,10.1,9.99,10.07,238400.0
2010-01-07 10:05:00,10.07,10.14,10.07,10.13,22000.0,10.07,10.14,10.07,10.13,22000.0
2010-01-07 10:10:00,10.13,10.19,10.13,10.17,15100.0,10.13,10.19,10.13,10.17,15100.0
2010-01-07 10:15:00,10.17,10.2,10.17,10.19,31000.0,10.17,10.2,10.17,10.19,31000.0
2010-01-07 10:20:00,10.18,10.21,10.18,10.19,25200.0,10.18,10.21,10.18,10.19,25200.0
2010-01-07 10:25:00,10.18,10.21,10.18,10.19,33300.0,10.18,10.21,10.18,10.19,33300.0
2010-01-07 10:30:00,10.21,10.24,10.19,10.2,39700.0,10.21,10.24,10.19,10.2,39700.0
2010-01-07 10:35:00,10.2,10.28,10.2,10.25,19800.0,10.2,10.28,10.2,10.25,19800.0
2010-01-07 10:40:00,10.25,10.32,10.18,10.31,202100.0,10.25,10.32,10.18,10.31,202100.0
2010-01-07 10:45:00,10.3,10.34,10.25,10.3,240400.0,10.3,10.34,10.25,10.3,240400.0
2010-01-07 10:50:00,10.3,10.31,10.24,10.25,24300.0,10.3,10.31,10.24,10.25,24300.0
2010-01-07 10:55:00,10.24,10.27,10.24,10.25,8200.0,10.24,10.27,10.24,10.25,8200.0
2010-01-07 11:00:00,10.24,10.25,10.24,10.25,3300.0,10.24,10.25,10.24,10.25,3300.0
2010-01-07 11:05:00,10.25,10.29,10.25,10.27,14200.0,10.25,10.29,10.25,10.27,14200.0
2010-01-07 11:10:00,10.28,10.31,10.27,10.29,23100.0,10.28,10.31,10.27,10.29,23100.0
2010-01-07 11:15:00,10.3,10.3,10.26,10.26,8300.0,10.3,10.3,10.26,10.26,8300.0
2010-01-07 11:20:00,10.27,10.3,10.26,10.29,4100.0,10.27,10.3,10.26,10.29,4100.0
2010-01-07 11:25:00,10.3,10.3,10.26,10.27,18300.0,10.3,10.3,10.26,10.27,18300.0
2010-01-07 11:30:00,10.27,10.3,10.27,10.29,3400.0,10.27,10.3,10.27,10.29,3400.0
2010-01-07 11:35:00,10.3,10.34,10.29,10.29,30400.0,10.3,10.34,10.29,10.29,30400.0
2010-01-07 11:40:00,10.29,10.29,10.28,10.28,2800.0,10.29,10.29,10.28,10.28,2800.0
2010-01-07 11:45:00,10.28,10.3,10.28,10.29,6900.0,10.28,10.3,10.28,10.29,6900.0
2010-01-07 11:50:00,10.29,10.32,10.29,10.32,6000.0,10.29,10.32,10.29,10.32,6000.0
2010-01-07 11:55:00,10.32,10.32,10.31,10.32,400.0,10.32,10.32,10.31,10.32,400.0
2010-01-07 12:00:00,10.31,10.35,10.31,10.35,14000.0,10.31,10.35,10.31,10.35,14000.0
2010-01-07 12:05:00,10.36,10.38,10.35,10.37,20300.0,10.36,10.38,10.35,10.37,20300.0
2010-01-07 12:10:00,10.36,10.37,10.36,10.36,21700.0,10.36,10.37,10.36,10.36,21700.0
2010-01-07 12:15:00,10.36,10.4,10.36,10.4,32500.0,10.36,10.4,10.36,10.4,32500.0
2010-01-07 12:20:00,10.41,10.43,10.4,10.4,35000.0,10.41,10.43,10.4,10.4,35000.0
2010-01-07 12:25:00,10.41,10.41,10.38,10.38,16100.0,10.41,10.41,10.38,10.38,16100.0
2010-01-07 12:30:00,10.38,10.39,10.38,10.38,3000.0,10.38,10.39,10.38,10.38,3000.0
2010-01-07 12:35:00,10.38,10.39,10.35,10.35,37800.0,10.38,10.39,10.35,10.35,37800.0
2010-01-07 12:40:00,10.36,10.36,10.35,10.35,800.0,10.36,10.36,10.35,10.35,800.0
2010-01-07 12:45:00,10.35,10.37,10.35,10.37,12900.0,10.35,10.37,10.35,10.37,12900.0
2010-01-07 12:50:00,10.36,10.38,10.36,10.38,3500.0,10.36,10.38,10.36,10.38,3500.0
2010-01-07 12:55:00,10.38,10.38,10.37,10.37,900.0,10.38,10.38,10.37,10.37,900.0
2010-01-07 13:00:00,10.37,10.38,10.37,10.38,700.0,10.37,10.38,10.37,10.38,700.0
2010-01-07 13:05:00,10.37,10.38,10.32,10.33,19700.0,10.37,10.38,10.32,10.33,19700.0
2010-01-07 13:10:00,10.32,10.35,10.32,10.34,13600.0,10.32,10.35,10.32,10.34,13600.0
2010-01-07 13:15:00,10.35,10.35,10.34,10.35,22400.0,10.35,10.35,10.34,10.35,22400.0
2010-01-07 13:20:00,10.35,10.35,10.34,10.34,2500.0,10.35,10.35,10.34,10.34,2500.0
2010-01-07 13:25:00,10.35,10.36,10.34,10.34,16400.0,10.35,10.36,10.34,10.34,16400.0
2010-01-07 13:30:00,10.34,10.35,10.34,10.35,20200.0,10.34,10.35,10.34,10.35,20200.0
2010-01-07 13:35:00,10.35,10.35,10.35,10.35,7500.0,10.35,10.35,10.35,10.35,7500.0
2010-01-07 13:40:00,10.35,10.35,10.34,10.35,7700.0,10.35,10.35,10.34,10.35,7700.0
2010-01-07 13:45:00,10.35,10.35,10.32,10.32,23900.0,10.35,10.35,10.32,10.32,23900.0
2010-01-07 13:50:00,10.32,10.33,10.32,10.33,2900.0,10.32,10.33,10.32,10.33,2900.0
2010-01-07 13:55:00,10.33,10.33,10.32,10.32,4300.0,10.33,10.33,10.32,10.32,4300.0
2010-01-07 14:00:00,10.33,10.33,10.32,10.33,25900.0,10.33,10.33,10.32,10.33,25900.0
2010-01-07 14:05:00,10.33,10.33,10.29,10.33,39200.0,10.33,10.33,10.29,10.33,39200.0
2010-01-07 14:10:00,10.32,10.33,10.29,10.31,20000.0,10.32,10.33,10.29,10.31,20000.0
2010-01-07 14:15:00,10.31,10.31,10.29,10.3,20100.0,10.31,10.31,10.29,10.3,20100.0
2010-01-07 14:20:00,10.31,10.32,10.3,10.31,10800.0,10.31,10.32,10.3,10.31,10800.0
2010-01-07 14:25:00,10.3,10.32,10.3,10.32,8300.0,10.3,10.32,10.3,10.32,8300.0
2010-01-07 14:30:00,10.31,10.34,10.31,10.34,24700.0,10.31,10.34,10.31,10.34,24700.0
2010-01-07 14:35:00,10.33,10.35,10.33,10.35,23100.0,10.33,10.35,10.33,10.35,23100.0
2010-01-07 14:40:00,10.34,10.35,10.32,10.32,39200.0,10.34,10.35,10.32,10.32,39200.0
2010-01-07 14:45:00,10.32,10.33,10.31,10.33,12800.0,10.32,10.33,10.31,10.33,12800.0
2010-01-07 14:50:00,10.33,10.33,10.32,10.32,5800.0,10.33,10.33,10.32,10.32,5800.0
2010-01-07 14:55:00,10.33,10.33,10.3,10.3,25000.0,10.33,10.33,10.3,10.3,25000.0
2010-01-07 15:00:00,10.3,10.32,10.26,10.32,22400.0,10.3,10.32,10.26,10.32,22400.0
2010-01-07 15:05:00,10.32,10.33,10.31,10.33,3800.0,10.32,10.33,10.31,10.33,3800.0
2010-01-07 15:10:00,10.33,10.36,10.32,10.35,74400.0,10.33,10.36,10.32,10.35,74400.0
2010-01-07 15:15:00,10.35,10.35,10.34,10.34,5500.0,10.35,10.35,10.34,10.34,5500.0
2010-01-07 15:20:00,10.35,10.37,10.34,10.37,27700.0,10.35,10.37,10.34,10.37,27700.0
2010-01-07 15:25:00,10.37,10.37,10.35,10.36,35400.0,10.37,10.37,10.35,10.36,35400.0
2010-01-07 15:30:00,10.36,10.36,10.35,10.35,9400.0,10.36,10.36,10.35,10.35,9400.0
2010-01-07 15:35:00,10.36,10.36,10.35,10.36,9700.0,10.36,10.36,10.35,10.36,9700.0
2010-01-07 15:40:00,10.35,10.36,10.33,10.36,148500.0,10.35,10.36,10.33,10.36,148500.0
2010-01-07 15:45:00,10.35,10.38,10.35,10.38,21800.0,10.35,10.38,10.35,10.38,21800.0
2010-01-07 15:50:00,10.38,10.38,10.37,10.38,23700.0,10.38,10.38,10.37,10.38,23700.0
2010-01-07 15:55:00,10.38,10.39,10.37,10.39,76400.0,10.38,10.39,10.37,10.39,76400.0
2010-01-08 09:30:00,10.39,10.39,10.3,10.33,15900.0,10.39,10.39,10.3,10.33,15900.0
2010-01-08 09:35:00,10.35,10.37,10.32,10.33,10000.0,10.35,10.37,10.32,10.33,10000.0
2010-01-08 09:40:00,10.34,10.36,10.29,10.33,7600.0,10.34,10.36,10.29,10.33,7600.0
2010-01-08 09:45:00,10.33,10.39,10.33,10.37,8300.0,10.33,10.39,10.33,10.37,8300.0
2010-01-08 09:50:00,10.37,10.37,10.36,10.36,4600.0,10.37,10.37,10.36,10.36,4600.0
2010-01-08 09:55:00,10.37,10.49,10.36,10.48,21500.0,10.37,10.49,10.36,10.48,21500.0
2010-01-08 10:00:00,10.48,10.49,10.48,10.48,5000.0,10.48,10.49,10.48,10.48,5000.0
2010-01-08 10:05:00,10.48,10.49,10.43,10.43,11600.0,10.48,10.49,10.43,10.43,11600.0
2010-01-08 10:10:00,10.44,10.47,10.43,10.46,22400.0,10.44,10.47,10.43,10.46,22400.0
2010-01-08 10:15:00,10.46,10.46,10.43,10.43,9900.0,10.46,10.46,10.43,10.43,9900.0
2010-01-08 10:20:00,10.43,10.46,10.42,10.44,16800.0,10.43,10.46,10.42,10.44,16800.0
2010-01-08 10:25:00,10.44,10.47,10.44,10.47,15100.0,10.44,10.47,10.44,10.47,15100.0
2010-01-08 10:30:00,10.47,10.47,10.43,10.44,25000.0,10.47,10.47,10.43,10.44,25000.0
2010-01-08 10:35:00,10.44,10.45,10.43,10.43,15900.0,10.44,10.45,10.43,10.43,15900.0
2010-01-08 10:40:00,10.43,10.44,10.34,10.35,41800.0,10.43,10.44,10.34,10.35,41800.0
2010-01-08 10:45:00,10.35,10.37,10.35,10.35,11900.0,10.35,10.37,10.35,10.35,11900.0
2010-01-08 10:50:00,10.36,10.36,10.32,10.32,13600.0,10.36,10.36,10.32,10.32,13600.0
2010-01-08 10:55:00,10.33,10.38,10.32,10.38,17700.0,10.33,10.38,10.32,10.38,17700.0
2010-01-08 11:00:00,10.38,10.39,10.33,10.33,26700.0,10.38,10.39,10.33,10.33,26700.0
2010-01-08 11:05:00,10.33,10.33,10.29,10.29,13100.0,10.33,10.33,10.29,10.29,13100.0
2010-01-08 11:10:00,10.29,10.3,10.27,10.28,42200.0,10.29,10.3,10.27,10.28,42200.0
2010-01-08 11:15:00,10.27,10.31,10.27,10.3,29700.0,10.27,10.31,10.27,10.3,29700.0
2010-01-08 11:20:00,10.3,10.3,10.27,10.28,19900.0,10.3,10.3,10.27,10.28,19900.0
2010-01-08 11:25:00,10.28,10.32,10.27,10.3,30100.0,10.28,10.32,10.27,10.3,30100.0
2010-01-08 11:30:00,10.3,10.32,10.29,10.3,21200.0,10.3,10.32,10.29,10.3,21200.0
2010-01-08 11:35:00,10.31,10.35,10.31,10.32,20200.0,10.31,10.35,10.31,10.32,20200.0
2010-01-08 11:40:00,10.32,10.32,10.29,10.3,14100.0,10.32,10.32,10.29,10.3,14100.0
2010-01-08 11:45:00,10.29,10.34,10.29,10.34,12900.0,10.29,10.34,10.29,10.34,12900.0
2010-01-08 11:50:00,10.33,10.35,10.32,10.35,35700.0,10.33,10.35,10.32,10.35,35700.0
2010-01-08 11:55:00,10.34,10.36,10.33,10.33,79800.0,10.34,10.36,10.33,10.33,79800.0
2010-01-08 12:00:00,10.33,10.35,10.33,10.35,9500.0,10.33,10.35,10.33,10.35,9500.0
2010-01-08 12:05:00,10.34,10.35,10.33,10.33,9500.0,10.34,10.35,10.33,10.33,9500.0
2010-01-08 12:10:00,10.33,10.34,10.32,10.32,11400.0,10.33,10.34,10.32,10.32,11400.0
2010-01-08 12:15:00,10.32,10.32,10.3,10.3,3500.0,10.32,10.32,10.3,10.3,3500.0
2010-01-08 12:20:00,10.3,10.34,10.3,10.31,26100.0,10.3,10.34,10.3,10.31,26100.0
2010-01-08 12:25:00,10.3,10.34,10.29,10.34,38600.0,10.3,10.34,10.29,10.34,38600.0
2010-01-08 12:30:00,10.34,10.34,10.33,10.33,6700.0,10.34,10.34,10.33,10.33,6700.0
2010-01-08 12:35:00,10.34,10.34,10.33,10.34,2100.0,10.34,10.34,10.33,10.34,2100.0
2010-01-08 12:40:00,10.33,10.34,10.33,10.33,4200.0,10.33,10.34,10.33,10.33,4200.0
2010-01-08 12:45:00,10.34,10.34,10.31,10.32,139400.0,10.34,10.34,10.31,10.32,139400.0
2010-01-08 12:50:00,10.32,10.34,10.32,10.33,11400.0,10.32,10.34,10.32,10.33,11400.0
2010-01-08 12:55:00,10.34,10.36,10.33,10.35,13800.0,10.34,10.36,10.33,10.35,13800.0
2010-01-08 13:00:00,10.35,10.35,10.35,10.35,7400.0,10.35,10.35,10.35,10.35,7400.0
2010-01-08 13:05:00,10.35,10.36,10.35,10.35,12300.0,10.35,10.36,10.35,10.35,12300.0
2010-01-08 13:10:00,10.35,10.36,10.35,10.35,9200.0,10.35,10.36,10.35,10.35,9200.0
2010-01-08 13:15:00,10.35,10.36,10.35,10.36,5100.0,10.35,10.36,10.35,10.36,5100.0
2010-01-08 13:20:00,10.36,10.36,10.35,10.36,4700.0,10.36,10.36,10.35,10.36,4700.0
2010-01-08 13:25:00,10.36,10.36,10.35,10.36,55800.0,10.36,10.36,10.35,10.36,55800.0
2010-01-08 13:30:00,10.36,10.36,10.35,10.36,3900.0,10.36,10.36,10.35,10.36,3900.0
2010-01-08 13:35:00,10.36,10.36,10.35,10.35,7800.0,10.36,10.36,10.35,10.35,7800.0
2010-01-08 13:40:00,10.35,10.36,10.35,10.35,4600.0,10.35,10.36,10.35,10.35,4600.0
2010-01-08 13:45:00,10.35,10.36,10.32,10.32,47100.0,10.35,10.36,10.32,10.32,47100.0
2010-01-08 13:50:00,10.32,10.34,10.32,10.34,23400.0,10.32,10.34,10.32,10.34,23400.0
2010-01-08 13:55:00,10.33,10.34,10.33,10.34,11900.0,10.33,10.34,10.33,10.34,11900.0
2010-01-08 14:00:00,10.33,10.36,10.33,10.36,15900.0,10.33,10.36,10.33,10.36,15900.0
2010-01-08 14:05:00,10.36,10.39,10.35,10.39,37000.0,10.36,10.39,10.35,10.39,37000.0
2010-01-08 14:10:00,10.39,10.39,10.37,10.38,35800.0,10.39,10.39,10.37,10.38,35800.0
2010-01-08 14:15:00,10.38,10.4,10.36,10.4,37300.0,10.38,10.4,10.36,10.4,37300.0
2010-01-08 14:20:00,10.4,10.4,10.39,10.4,16000.0,10.4,10.4,10.39,10.4,16000.0
2010-01-08 14:25:00,10.4,10.4,10.39,10.4,6800.0,10.4,10.4,10.39,10.4,6800.0
2010-01-08 14:30:00,10.39,10.43,10.39,10.4,131700.0,10.39,10.43,10.39,10.4,131700.0
2010-01-08 14:35:00,10.4,10.4,10.38,10.38,10500.0,10.4,10.4,10.38,10.38,10500.0
2010-01-08 14:40:00,10.38,10.4,10.35,10.35,51900.0,10.38,10.4,10.35,10.35,51900.0
2010-01-08 14:45:00,10.36,10.41,10.36,10.39,40600.0,10.36,10.41,10.36,10.39,40600.0
2010-01-08 14:50:00,10.38,10.41,10.37,10.39,66000.0,10.38,10.41,10.37,10.39,66000.0
2010-01-08 14:55:00,10.39,10.39,10.38,10.39,24100.0,10.39,10.39,10.38,10.39,24100.0
2010-01-08 15:00:00,10.39,10.4,10.36,10.4,85100.0,10.39,10.4,10.36,10.4,85100.0
2010-01-08 15:05:00,10.41,10.41,10.38,10.38,26800.0,10.41,10.41,10.38,10.38,26800.0
2010-01-08 15:10:00,10.39,10.39,10.38,10.39,2500.0,10.39,10.39,10.38,10.39,2500.0
2010-01-08 15:15:00,10.39,10.39,10.38,10.38,6000.0,10.39,10.39,10.38,10.38,6000.0
2010-01-08 15:20:00,10.38,10.39,10.38,10.39,26100.0,10.38,10.39,10.38,10.39,26100.0
2010-01-08 15:25:00,10.38,10.39,10.36,10.36,28500.0,10.38,10.39,10.36,10.36,28500.0
2010-01-08 15:30:00,10.36,10.39,10.36,10.38,33700.0,10.36,10.39,10.36,10.38,33700.0
2010-01-08 15:35:00,10.39,10.41,10.38,10.41,25700.0,10.39,10.41,10.38,10.41,25700.0
2010-01-08 15:40:00,10.41,10.41,10.4,10.41,12700.0,10.41,10.41,10.4,10.41,12700.0
2010-01-08 15:45:00,10.41,10.41,10.4,10.4,21100.0,10.41,10.41,10.4,10.4,21100.0
2010-01-08 15:50:00,10.41,10.45,10.39,10.41,79700.0,10.41,10.45,10.39,10.41,79700.0
2010-01-08 15:55:00,10.41,10.42,10.4,10.42,82000.0,10.41,10.42,10.4,10.42,82000.0
2010-01-11 09:30:00,10.5,10.55,10.42,10.45,61600.0,10.5,10.55,10.42,10.45,61600.0
2010-01-11 09:35:00,10.46,10.51,10.42,10.45,48100.0,10.46,10.51,10.42,10.45,48100.0
2010-01-11 09:40:00,10.46,10.67,10.41,10.61,118400.0,10.46,10.67,10.41,10.61,118400.0
2010-01-11 09:45:00,10.65,10.7,10.57,10.65,130600.0,10.65,10.7,10.57,10.65,130600.0
2010-01-11 09:50:00,10.65,10.71,10.62,10.65,92500.0,10.65,10.71,10.62,10.65,92500.0
2010-01-11 09:55:00,10.64,10.68,10.63,10.64,42300.0,10.64,10.68,10.63,10.64,42300.0
2010-01-11 10:00:00,10.65,10.72,10.64,10.7,43400.0,10.65,10.72,10.64,10.7,43400.0
2010-01-11 10:05:00,10.7,10.71,10.65,10.7,51200.0,10.7,10.71,10.65,10.7,51200.0
2010-01-11 10:10:00,10.7,10.78,10.69,10.76,52300.0,10.7,10.78,10.69,10.76,52300.0
2010-01-11 10:15:00,10.75,10.78,10.73,10.75,111300.0,10.75,10.78,10.73,10.75,111300.0
2010-01-11 10:20:00,10.75,10.77,10.75,10.76,65000.0,10.75,10.77,10.75,10.76,65000.0
2010-01-11 10:25:00,10.76,10.82,10.76,10.79,71300.0,10.76,10.82,10.76,10.79,71300.0
2010-01-11 10:30:00,10.79,10.82,10.75,10.78,70000.0,10.79,10.82,10.75,10.78,70000.0
2010-01-11 10:35:00,10.77,10.78,10.76,10.77,11400.0,10.77,10.78,10.76,10.77,11400.0
2010-01-11 10:40:00,10.76,10.78,10.76,10.76,14700.0,10.76,10.78,10.76,10.76,14700.0
2010-01-11 10:45:00,10.76,10.78,10.75,10.76,34100.0,10.76,10.78,10.75,10.76,34100.0
2010-01-11 10:50:00,10.76,10.79,10.76,10.78,21800.0,10.76,10.79,10.76,10.78,21800.0
2010-01-11 10:55:00,10.77,10.79,10.75,10.76,155900.0,10.77,10.79,10.75,10.76,155900.0
2010-01-11 11:00:00,10.75,10.75,10.69,10.7,219900.0,10.75,10.75,10.69,10.7,219900.0
2010-01-11 11:05:00,10.69,10.69,10.64,10.65,33300.0,10.69,10.69,10.64,10.65,33300.0
2010-01-11 11:10:00,10.64,10.65,10.57,10.6,48500.0,10.64,10.65,10.57,10.6,48500.0
2010-01-11 11:15:00,10.6,10.62,10.59,10.6,15800.0,10.6,10.62,10.59,10.6,15800.0
2010-01-11 11:20:00,10.61,10.61,10.58,10.58,52600.0,10.61,10.61,10.58,10.58,52600.0
2010-01-11 11:25:00,10.58,10.58,10.54,10.57,27700.0,10.58,10.58,10.54,10.57,27700.0
2010-01-11 11:30:00,10.57,10.61,10.56,10.6,22200.0,10.57,10.61,10.56,10.6,22200.0
2010-01-11 11:35:00,10.6,10.62,10.59,10.62,14200.0,10.6,10.62,10.59,10.62,14200.0
2010-01-11 11:40:00,10.61,10.62,10.57,10.57,41900.0,10.61,10.62,10.57,10.57,41900.0
2010-01-11 11:45:00,10.58,10.59,10.57,10.57,8100.0,10.58,10.59,10.57,10.57,8100.0
2010-01-11 11:50:00,10.56,10.57,10.56,10.57,1700.0,10.56,10.57,10.56,10.57,1700.0
2010-01-11 11:55:00,10.57,10.57,10.56,10.57,2800.0,10.57,10.57,10.56,10.57,2800.0
2010-01-11 12:00:00,10.57,10.6,10.57,10.57,17500.0,10.57,10.6,10.57,10.57,17500.0
2010-01-11 12:05:00,10.57,10.57,10.53,10.55,44900.0,10.57,10.57,10.53,10.55,44900.0
2010-01-11 12:10:00,10.55,10.56,10.54,10.56,9400.0,10.55,10.56,10.54,10.56,9400.0
2010-01-11 12:15:00,10.56,10.56,10.55,10.56,9800.0,10.56,10.56,10.55,10.56,9800.0
2010-01-11 12:20:00,10.56,10.56,10.55,10.56,17500.0,10.56,10.56,10.55,10.56,17500.0
2010-01-11 12:25:00,10.56,10.57,10.55,10.57,12800.0,10.56,10.57,10.55,10.57,12800.0
2010-01-11 12:30:00,10.57,10.62,10.56,10.6,55600.0,10.57,10.62,10.56,10.6,55600.0
2010-01-11 12:35:00,10.6,10.6,10.59,10.6,12900.0,10.6,10.6,10.59,10.6,12900.0
2010-01-11 12:40:00,10.59,10.66,10.59,10.61,110000.0,10.59,10.66,10.59,10.61,110000.0
2010-01-11 12:45:00,10.61,10.63,10.6,10.63,35800.0,10.61,10.63,10.6,10.63,35800.0
2010-01-11 12:50:00,10.62,10.63,10.61,10.61,8100.0,10.62,10.63,10.61,10.61,8100.0
2010-01-11 12:55:00,10.61,10.62,10.58,10.59,49700.0,10.61,10.62,10.58,10.59,49700.0
2010-01-11 13:00:00,10.6,10.6,10.59,10.59,13100.0,10.6,10.6,10.59,10.59,13100.0
2010-01-11 13:05:00,10.6,10.6,10.59,10.59,4200.0,10.6,10.6,10.59,10.59,4200.0
2010-01-11 13:10:00,10.59,10.6,10.59,10.59,14900.0,10.59,10.6,10.59,10.59,14900.0
2010-01-11 13:15:00,10.59,10.61,10.59,10.6,34700.0,10.59,10.61,10.59,10.6,34700.0
2010-01-11 13:20:00,10.59,10.59,10.58,10.59,12200.0,10.59,10.59,10.58,10.59,12200.0
2010-01-11 13:25:00,10.59,10.59,10.59,10.59,1700.0,10.59,10.59,10.59,10.59,1700.0
2010-01-11 13:30:00,10.59,10.59,10.58,10.59,8800.0,10.59,10.59,10.58,10.59,8800.0
2010-01-11 13:35:00,10.59,10.59,10.58,10.59,2500.0,10.59,10.59,10.58,10.59,2500.0
2010-01-11 13:40:00,10.58,10.59,10.58,10.59,3100.0,10.58,10.59,10.58,10.59,3100.0
2010-01-11 13:45:00,10.59,10.59,10.58,10.59,56200.0,10.59,10.59,10.58,10.59,56200.0
2010-01-11 13:50:00,10.59,10.59,10.58,10.58,1200.0,10.59,10.59,10.58,10.58,1200.0
2010-01-11 13:55:00,10.59,10.59,10.58,10.59,1300.0,10.59,10.59,10.58,10.59,1300.0
2010-01-11 14:00:00,10.59,10.59,10.58,10.59,15700.0,10.59,10.59,10.58,10.59,15700.0
2010-01-11 14:05:00,10.59,10.59,10.58,10.59,8800.0,10.59,10.59,10.58,10.59,8800.0
2010-01-11 14:10:00,10.59,10.59,10.58,10.59,17700.0,10.59,10.59,10.58,10.59,17700.0
2010-01-11 14:15:00,10.59,10.59,10.58,10.59,3000.0,10.59,10.59,10.58,10.59,3000.0
2010-01-11 14:20:00,10.59,10.59,10.54,10.55,63400.0,10.59,10.59,10.54,10.55,63400.0
2010-01-11 14:25:00,10.56,10.56,10.55,10.56,6800.0,10.56,10.56,10.55,10.56,6800.0
2010-01-11 14:30:00,10.55,10.56,10.55,10.56,20000.0,10.55,10.56,10.55,10.56,20000.0
2010-01-11 14:35:00,10.56,10.57,10.55,10.57,27900.0,10.56,10.57,10.55,10.57,27900.0
2010-01-11 14:40:00,10.57,10.6,10.56,10.59,12300.0,10.57,10.6,10.56,10.59,12300.0
2010-01-11 14:45:00,10.6,10.6,10.59,10.6,10400.0,10.6,10.6,10.59,10.6,10400.0
2010-01-11 14:50:00,10.6,10.6,10.58,10.59,33200.0,10.6,10.6,10.58,10.59,33200.0
2010-01-11 14:55:00,10.59,10.6,10.58,10.59,29500.0,10.59,10.6,10.58,10.59,29500.0
2010-01-11 15:00:00,10.59,10.66,10.59,10.66,82200.0,10.59,10.66,10.59,10.66,82200.0
2010-01-11 15:05:00,10.66,10.66,10.64,10.65,73000.0,10.66,10.66,10.64,10.65,73000.0
2010-01-11 15:10:00,10.65,10.65,10.61,10.64,147500.0,10.65,10.65,10.61,10.64,147500.0
2010-01-11 15:15:00,10.64,10.68,10.64,10.68,46300.0,10.64,10.68,10.64,10.68,46300.0
2010-01-11 15:20:00,10.69,10.73,10.69,10.73,91600.0,10.69,10.73,10.69,10.73,91600.0
2010-01-11 15:25:00,10.73,10.76,10.72,10.75,188800.0,10.73,10.76,10.72,10.75,188800.0
2010-01-11 15:30:00,10.75,10.76,10.74,10.75,53400.0,10.75,10.76,10.74,10.75,53400.0
2010-01-11 15:35:00,10.76,10.77,10.74,10.77,50300.0,10.76,10.77,10.74,10.77,50300.0
2010-01-11 15:40:00,10.77,10.77,10.76,10.77,11000.0,10.77,10.77,10.76,10.77,11000.0
2010-01-11 15:45:00,10.77,10.77,10.74,10.74,107000.0,10.77,10.77,10.74,10.74,107000.0
2010-01-11 15:50:00,10.75,10.77,10.74,10.75,77600.0,10.75,10.77,10.74,10.75,77600.0
2010-01-11 15:55:00,10.74,10.75,10.67,10.68,344700.0,10.74,10.75,10.67,10.68,344700.0
2010-01-12 09:30:00,10.55,10.56,10.43,10.46,53800.0,10.55,10.56,10.43,10.46,53800.0
2010-01-12 09:35:00,10.46,10.5,10.44,10.48,31500.0,10.46,10.5,10.44,10.48,31500.0
2010-01-12 09:40:00,10.48,10.48,10.36,10.38,35700.0,10.48,10.48,10.36,10.38,35700.0
2010-01-12 09:45:00,10.38,10.44,10.35,10.36,49900.0,10.38,10.44,10.35,10.36,49900.0
2010-01-12 09:50:00,10.35,10.37,10.33,10.37,21900.0,10.35,10.37,10.33,10.37,21900.0
2010-01-12 09:55:00,10.37,10.43,10.37,10.4,8900.0,10.37,10.43,10.37,10.4,8900.0
2010-01-12 10:00:00,10.41,10.45,10.39,10.41,27200.0,10.41,10.45,10.39,10.41,27200.0
2010-01-12 10:05:00,10.42,10.49,10.42,10.44,33400.0,10.42,10.49,10.42,10.44,33400.0
2010-01-12 10:10:00,10.44,10.46,10.44,10.45,32500.0,10.44,10.46,10.44,10.45,32500.0
2010-01-12 10:15:00,10.45,10.45,10.41,10.43,33200.0,10.45,10.45,10.41,10.43,33200.0
2010-01-12 10:20:00,10.43,10.44,10.43,10.43,10200.0,10.43,10.44,10.43,10.43,10200.0
2010-01-12 10:25:00,10.44,10.48,10.43,10.46,19300.0,10.44,10.48,10.43,10.46,19300.0
2010-01-12 10:30:00,10.46,10.47,10.45,10.45,37600.0,10.46,10.47,10.45,10.45,37600.0
2010-01-12 10:35:00,10.45,10.46,10.44,10.46,8200.0,10.45,10.46,10.44,10.46,8200.0
2010-01-12 10:40:00,10.46,10.46,10.45,10.45,1100.0,10.46,10.46,10.45,10.45,1100.0
2010-01-12 10:45:00,10.45,10.45,10.44,10.44,25400.0,10.45,10.45,10.44,10.44,25400.0
2010-01-12 10:50:00,10.44,10.46,10.42,10.42,23300.0,10.44,10.46,10.42,10.42,23300.0
2010-01-12 10:55:00,10.42,10.45,10.42,10.44,12700.0,10.42,10.45,10.42,10.44,12700.0
2010-01-12 11:00:00,10.45,10.45,10.42,10.42,11300.0,10.45,10.45,10.42,10.42,11300.0
2010-01-12 11:05:00,10.42,10.42,10.41,10.41,50500.0,10.42,10.42,10.41,10.41,50500.0
2010-01-12 11:10:00,10.41,10.41,10.33,10.34,95600.0,10.41,10.41,10.33,10.34,95600.0
2010-01-12 11:15:00,10.34,10.38,10.34,10.36,10200.0,10.34,10.38,10.34,10.36,10200.0
2010-01-12 11:20:00,10.37,10.38,10.34,10.34,11000.0,10.37,10.38,10.34,10.34,11000.0
2010-01-12 11:25:00,10.34,10.38,10.34,10.36,35800.0,10.34,10.38,10.34,10.36,35800.0
2010-01-12 11:30:00,10.36,10.37,10.35,10.35,11800.0,10.36,10.37,10.35,10.35,11800.0
2010-01-12 11:35:00,10.36,10.37,10.35,10.37,23900.0,10.36,10.37,10.35,10.37,23900.0
2010-01-12 11:40:00,10.36,10.4,10.35,10.35,8300.0,10.36,10.4,10.35,10.35,8300.0
2010-01-12 11:45:00,10.35,10.37,10.35,10.37,14700.0,10.35,10.37,10.35,10.37,14700.0
2010-01-12 11:50:00,10.36,10.37,10.31,10.33,19500.0,10.36,10.37,10.31,10.33,19500.0
2010-01-12 11:55:00,10.32,10.32,10.25,10.25,44600.0,10.32,10.32,10.25,10.25,44600.0
2010-01-12 12:00:00,10.25,10.27,10.21,10.21,60500.0,10.25,10.27,10.21,10.21,60500.0
2010-01-12 12:05:00,10.21,10.28,10.21,10.24,37700.0,10.21,10.28,10.21,10.24,37700.0
2010-01-12 12:10:00,10.25,10.28,10.23,10.27,14100.0,10.25,10.28,10.23,10.27,14100.0
2010-01-12 12:15:00,10.27,10.27,10.25,10.26,16900.0,10.27,10.27,10.25,10.26,16900.0
2010-01-12 12:20:00,10.26,10.26,10.21,10.24,59400.0,10.26,10.26,10.21,10.24,59400.0
2010-01-12 12:25:00,10.24,10.28,10.23,10.27,27800.0,10.24,10.28,10.23,10.27,27800.0
2010-01-12 12:30:00,10.27,10.29,10.26,10.27,25300.0,10.27,10.29,10.26,10.27,25300.0
2010-01-12 12:35:00,10.27,10.29,10.27,10.28,7300.0,10.27,10.29,10.27,10.28,7300.0
2010-01-12 12:40:00,10.29,10.32,10.28,10.31,25800.0,10.29,10.32,10.28,10.31,25800.0
2010-01-12 12:45:00,10.32,10.32,10.3,10.3,13700.0,10.32,10.32,10.3,10.3,13700.0
2010-01-12 12:50:00,10.3,10.3,10.27,10.28,15100.0,10.3,10.3,10.27,10.28,15100.0
2010-01-12 12:55:00,10.28,10.28,10.27,10.28,10600.0,10.28,10.28,10.27,10.28,10600.0
2010-01-12 13:00:00,10.28,10.3,10.27,10.3,31500.0,10.28,10.3,10.27,10.3,31500.0
2010-01-12 13:05:00,10.29,10.3,10.27,10.29,22100.0,10.29,10.3,10.27,10.29,22100.0
2010-01-12 13:10:00,10.29,10.29,10.27,10.29,23900.0,10.29,10.29,10.27,10.29,23900.0
2010-01-12 13:15:00,10.28,10.29,10.25,10.27,21100.0,10.28,10.29,10.25,10.27,21100.0
2010-01-12 13:20:00,10.26,10.28,10.22,10.28,30100.0,10.26,10.28,10.22,10.28,30100.0
2010-01-12 13:25:00,10.28,10.28,10.18,10.19,59100.0,10.28,10.28,10.18,10.19,59100.0
2010-01-12 13:30:00,10.19,10.23,10.18,10.23,24100.0,10.19,10.23,10.18,10.23,24100.0
2010-01-12 13:35:00,10.22,10.23,10.19,10.23,20600.0,10.22,10.23,10.19,10.23,20600.0
2010-01-12 13:40:00,10.23,10.25,10.18,10.23,78100.0,10.23,10.25,10.18,10.23,78100.0
2010-01-12 13:45:00,10.22,10.26,10.22,10.24,7200.0,10.22,10.26,10.22,10.24,7200.0
2010-01-12 13:50:00,10.24,10.25,10.2,10.21,11500.0,10.24,10.25,10.2,10.21,11500.0
2010-01-12 13:55:00,10.2,10.22,10.2,10.22,24900.0,10.2,10.22,10.2,10.22,24900.0
2010-01-12 14:00:00,10.22,10.23,10.2,10.2,24500.0,10.22,10.23,10.2,10.2,24500.0
2010-01-12 14:05:00,10.2,10.22,10.2,10.21,20400.0,10.2,10.22,10.2,10.21,20400.0
2010-01-12 14:10:00,10.21,10.24,10.21,10.24,13300.0,10.21,10.24,10.21,10.24,13300.0
2010-01-12 14:15:00,10.23,10.24,10.23,10.24,2300.0,10.23,10.24,10.23,10.24,2300.0
2010-01-12 14:20:00,10.24,10.24,10.23,10.23,3700.0,10.24,10.24,10.23,10.23,3700.0
2010-01-12 14:25:00,10.24,10.26,10.23,10.26,12700.0,10.24,10.26,10.23,10.26,12700.0
2010-01-12 14:30:00,10.25,10.26,10.25,10.25,6600.0,10.25,10.26,10.25,10.25,6600.0
2010-01-12 14:35:00,10.26,10.26,10.26,10.26,13700.0,10.26,10.26,10.26,10.26,13700.0
2010-01-12 14:40:00,10.25,10.26,10.24,10.24,20000.0,10.25,10.26,10.24,10.24,20000.0
2010-01-12 14:45:00,10.24,10.26,10.24,10.26,13100.0,10.24,10.26,10.24,10.26,13100.0
2010-01-12 14:50:00,10.27,10.3,10.27,10.3,20200.0,10.27,10.3,10.27,10.3,20200.0
2010-01-12 14:55:00,10.3,10.3,10.29,10.3,6100.0,10.3,10.3,10.29,10.3,6100.0
2010-01-12 15:00:00,10.3,10.3,10.27,10.27,35600.0,10.3,10.3,10.27,10.27,35600.0
2010-01-12 15:05:00,10.27,10.29,10.25,10.25,28900.0,10.27,10.29,10.25,10.25,28900.0
2010-01-12 15:10:00,10.26,10.26,10.24,10.24,6400.0,10.26,10.26,10.24,10.24,6400.0
2010-01-12 15:15:00,10.24,10.24,10.22,10.22,29500.0,10.24,10.24,10.22,10.22,29500.0
2010-01-12 15:20:00,10.22,10.24,10.21,10.22,47000.0,10.22,10.24,10.21,10.22,47000.0
2010-01-12 15:25:00,10.21,10.22,10.18,10.19,89800.0,10.21,10.22,10.18,10.19,89800.0
2010-01-12 15:30:00,10.19,10.19,10.16,10.16,28100.0,10.19,10.19,10.16,10.16,28100.0
2010-01-12 15:35:00,10.17,10.19,10.14,10.15,40400.0,10.17,10.19,10.14,10.15,40400.0
2010-01-12 15:40:00,10.15,10.18,10.14,10.16,226600.0,10.15,10.18,10.14,10.16,226600.0
2010-01-12 15:45:00,10.16,10.23,10.16,10.22,221200.0,10.16,10.23,10.16,10.22,221200.0
2010-01-12 15:50:00,10.23,10.23,10.18,10.18,242300.0,10.23,10.23,10.18,10.18,242300.0
2010-01-12 15:55:00,10.18,10.2,10.18,10.19,92400.0,10.18,10.2,10.18,10.19,92400.0
2010-01-13 09:30:00,10.25,10.32,10.25,10.32,20400.0,10.25,10.32,10.25,10.32,20400.0
2010-01-13 09:35:00,10.31,10.33,10.29,10.33,10900.0,10.31,10.33,10.29,10.33,10900.0
2010-01-13 09:40:00,10.32,10.32,10.28,10.28,16700.0,10.32,10.32,10.28,10.28,16700.0
2010-01-13 09:45:00,10.28,10.3,10.27,10.27,13400.0,10.28,10.3,10.27,10.27,13400.0
2010-01-13 09:50:00,10.27,10.28,10.22,10.25,17800.0,10.27,10.28,10.22,10.25,17800.0
2010-01-13 09:55:00,10.25,10.25,10.21,10.22,15200.0,10.25,10.25,10.21,10.22,15200.0
2010-01-13 10:00:00,10.21,10.26,10.21,10.24,20600.0,10.21,10.26,10.21,10.24,20600.0
2010-01-13 10:05:00,10.24,10.24,10.2,10.2,8100.0,10.24,10.24,10.2,10.2,8100.0
2010-01-13 10:10:00,10.21,10.22,10.17,10.19,39300.0,10.21,10.22,10.17,10.19,39300.0
2010-01-13 10:15:00,10.19,10.19,10.12,10.14,25300.0,10.19,10.19,10.12,10.14,25300.0
2010-01-13 10:20:00,10.14,10.14,10.12,10.14,6500.0,10.14,10.14,10.12,10.14,6500.0
2010-01-13 10:25:00,10.12,10.16,10.12,10.15,11400.0,10.12,10.16,10.12,10.15,11400.0
2010-01-13 10:30:00,10.14,10.15,10.05,10.1,74900.0,10.14,10.15,10.05,10.1,74900.0
2010-01-13 10:35:00,10.1,10.12,10.06,10.07,27400.0,10.1,10.12,10.06,10.07,27400.0
2010-01-13 10:40:00,10.06,10.1,10.06,10.08,17900.0,10.06,10.1,10.06,10.08,17900.0
2010-01-13 10:45:00,10.08,10.1,10.07,10.09,14300.0,10.08,10.1,10.07,10.09,14300.0
2010-01-13 10:50:00,10.08,10.09,10.08,10.08,4500.0,10.08,10.09,10.08,10.08,4500.0
2010-01-13 10:55:00,10.09,10.12,10.07,10.12,21200.0,10.09,10.12,10.07,10.12,21200.0
2010-01-13 11:00:00,10.11,10.15,10.1,10.1,71400.0,10.11,10.15,10.1,10.1,71400.0
2010-01-13 11:05:00,10.1,10.15,10.1,10.12,25600.0,10.1,10.15,10.1,10.12,25600.0
2010-01-13 11:10:00,10.12,10.13,10.1,10.11,9900.0,10.12,10.13,10.1,10.11,9900.0
2010-01-13 11:15:00,10.11,10.12,10.11,10.11,3600.0,10.11,10.12,10.11,10.11,3600.0
2010-01-13 11:20:00,10.11,10.15,10.11,10.15,19000.0,10.11,10.15,10.11,10.15,19000.0
2010-01-13 11:25:00,10.16,10.16,10.15,10.16,6900.0,10.16,10.16,10.15,10.16,6900.0
2010-01-13 11:30:00,10.16,10.16,10.15,10.15,2600.0,10.16,10.16,10.15,10.15,2600.0
2010-01-13 11:35:00,10.15,10.19,10.15,10.17,20800.0,10.15,10.19,10.15,10.17,20800.0
2010-01-13 11:40:00,10.16,10.17,10.16,10.17,1700.0,10.16,10.17,10.16,10.17,1700.0
2010-01-13 11:45:00,10.16,10.17,10.1,10.15,45300.0,10.16,10.17,10.1,10.15,45300.0
2010-01-13 11:50:00,10.14,10.17,10.14,10.15,17500.0,10.14,10.17,10.14,10.15,17500.0
2010-01-13 11:55:00,10.16,10.17,10.14,10.17,24800.0,10.16,10.17,10.14,10.17,24800.0
2010-01-13 12:00:00,10.16,10.23,10.16,10.21,16700.0,10.16,10.23,10.16,10.21,16700.0
2010-01-13 12:05:00,10.22,10.22,10.19,10.19,14400.0,10.22,10.22,10.19,10.19,14400.0
2010-01-13 12:10:00,10.2,10.2,10.19,10.2,1500.0,10.2,10.2,10.19,10.2,1500.0
2010-01-13 12:15:00,10.2,10.22,10.19,10.21,23600.0,10.2,10.22,10.19,10.21,23600.0
2010-01-13 12:20:00,10.21,10.22,10.2,10.21,11600.0,10.21,10.22,10.2,10.21,11600.0
2010-01-13 12:25:00,10.22,10.22,10.21,10.21,26100.0,10.22,10.22,10.21,10.21,26100.0
2010-01-13 12:30:00,10.22,10.22,10.21,10.22,19600.0,10.22,10.22,10.21,10.22,19600.0
2010-01-13 12:35:00,10.22,10.23,10.18,10.2,48400.0,10.22,10.23,10.18,10.2,48400.0
2010-01-13 12:40:00,10.2,10.21,10.19,10.21,6100.0,10.2,10.21,10.19,10.21,6100.0
2010-01-13 12:45:00,10.21,10.22,10.2,10.2,27800.0,10.21,10.22,10.2,10.2,27800.0
2010-01-13 12:50:00,10.21,10.21,10.17,10.17,28300.0,10.21,10.21,10.17,10.17,28300.0
2010-01-13 12:55:00,10.18,10.18,10.17,10.18,2900.0,10.18,10.18,10.17,10.18,2900.0
2010-01-13 13:00:00,10.18,10.18,10.11,10.16,36000.0,10.18,10.18,10.11,10.16,36000.0
2010-01-13 13:05:00,10.16,10.2,10.16,10.2,17100.0,10.16,10.2,10.16,10.2,17100.0
2010-01-13 13:10:00,10.21,10.23,10.2,10.21,40600.0,10.21,10.23,10.2,10.21,40600.0
2010-01-13 13:15:00,10.21,10.21,10.2,10.21,2900.0,10.21,10.21,10.2,10.21,2900.0
2010-01-13 13:20:00,10.21,10.21,10.2,10.2,2200.0,10.21,10.21,10.2,10.2,2200.0
2010-01-13 13:25:00,10.21,10.23,10.2,10.23,7000.0,10.21,10.23,10.2,10.23,7000.0
2010-01-13 13:30:00,10.23,10.23,10.22,10.23,1800.0,10.23,10.23,10.22,10.23,1800.0
2010-01-13 13:35:00,10.23,10.23,10.22,10.22,18100.0,10.23,10.23,10.22,10.22,18100.0
2010-01-13 13:40:00,10.23,10.25,10.22,10.25,4600.0,10.23,10.25,10.22,10.25,4600.0
2010-01-13 13:45:00,10.25,10.25,10.24,10.25,4000.0,10.25,10.25,10.24,10.25,4000.0
2010-01-13 13:50:00,10.25,10.28,10.24,10.28,15400.0,10.25,10.28,10.24,10.28,15400.0
2010-01-13 13:55:00,10.27,10.28,10.27,10.28,10500.0,10.27,10.28,10.27,10.28,10500.0
2010-01-13 14:00:00,10.28,10.3,10.27,10.29,16600.0,10.28,10.3,10.27,10.29,16600.0
2010-01-13 14:05:00,10.3,10.3,10.28,10.28,12900.0,10.3,10.3,10.28,10.28,12900.0
2010-01-13 14:10:00,10.29,10.3,10.25,10.26,30200.0,10.29,10.3,10.25,10.26,30200.0
2010-01-13 14:15:00,10.26,10.26,10.2,10.2,36800.0,10.26,10.26,10.2,10.2,36800.0
2010-01-13 14:20:00,10.21,10.23,10.2,10.22,15600.0,10.21,10.23,10.2,10.22,15600.0
2010-01-13 14:25:00,10.23,10.23,10.21,10.21,11800.0,10.23,10.23,10.21,10.21,11800.0
2010-01-13 14:30:00,10.22,10.24,10.21,10.24,15100.0,10.22,10.24,10.21,10.24,15100.0
2010-01-13 14:35:00,10.24,10.26,10.23,10.26,7500.0,10.24,10.26,10.23,10.26,7500.0
2010-01-13 14:40:00,10.26,10.28,10.25,10.28,10700.0,10.26,10.28,10.25,10.28,10700.0
2010-01-13 14:45:00,10.28,10.29,10.27,10.29,13800.0,10.28,10.29,10.27,10.29,13800.0
2010-01-13 14:50:00,10.29,10.31,10.28,10.31,12800.0,10.29,10.31,10.28,10.31,12800.0
2010-01-13 14:55:00,10.31,10.33,10.31,10.33,9400.0,10.31,10.33,10.31,10.33,9400.0
2010-01-13 15:00:00,10.33,10.34,10.28,10.29,43800.0,10.33,10.34,10.28,10.29,43800.0
2010-01-13 15:05:00,10.29,10.29,10.26,10.26,14100.0,10.29,10.29,10.26,10.26,14100.0
2010-01-13 15:10:00,10.27,10.31,10.27,10.31,44200.0,10.27,10.31,10.27,10.31,44200.0
2010-01-13 15:15:00,10.31,10.32,10.3,10.32,10400.0,10.31,10.32,10.3,10.32,10400.0
2010-01-13 15:20:00,10.32,10.32,10.3,10.31,15500.0,10.32,10.32,10.3,10.31,15500.0
2010-01-13 15:25:00,10.31,10.34,10.3,10.32,49900.0,10.31,10.34,10.3,10.32,49900.0
2010-01-13 15:30:00,10.32,10.35,10.31,10.34,35700.0,10.32,10.35,10.31,10.34,35700.0
2010-01-13 15:35:00,10.35,10.35,10.32,10.35,24100.0,10.35,10.35,10.32,10.35,24100.0
2010-01-13 15:40:00,10.35,10.35,10.32,10.35,28100.0,10.35,10.35,10.32,10.35,28100.0
2010-01-13 15:45:00,10.34,10.35,10.34,10.35,9400.0,10.34,10.35,10.34,10.35,9400.0
2010-01-13 15:50:00,10.35,10.37,10.33,10.35,55500.0,10.35,10.37,10.33,10.35,55500.0
2010-01-13 15:55:00,10.35,10.36,10.33,10.36,84500.0,10.35,10.36,10.33,10.36,84500.0
2010-01-14 09:30:00,10.3,10.32,10.24,10.3,29100.0,10.3,10.32,10.24,10.3,29100.0
2010-01-14 09:35:00,10.31,10.38,10.25,10.3,23400.0,10.31,10.38,10.25,10.3,23400.0
2010-01-14 09:40:00,10.3,10.32,10.21,10.22,98800.0,10.3,10.32,10.21,10.22,98800.0
2010-01-14 09:45:00,10.23,10.23,10.2,10.22,45600.0,10.23,10.23,10.2,10.22,45600.0
2010-01-14 09:50:00,10.21,10.22,10.18,10.21,16600.0,10.21,10.22,10.18,10.21,16600.0
2010-01-14 09:55:00,10.22,10.23,10.13,10.22,23200.0,10.22,10.23,10.13,10.22,23200.0
2010-01-14 10:00:00,10.24,10.24,10.23,10.24,1700.0,10.24,10.24,10.23,10.24,1700.0
2010-01-14 10:05:00,10.25,10.3,10.25,10.29,10100.0,10.25,10.3,10.25,10.29,10100.0
2010-01-14 10:10:00,10.3,10.31,10.27,10.27,11000.0,10.3,10.31,10.27,10.27,11000.0
2010-01-14 10:15:00,10.27,10.27,10.22,10.23,8000.0,10.27,10.27,10.22,10.23,8000.0
2010-01-14 10:20:00,10.22,10.23,10.22,10.22,2900.0,10.22,10.23,10.22,10.22,2900.0
2010-01-14 10:25:00,10.22,10.22,10.2,10.21,7200.0,10.22,10.22,10.2,10.21,7200.0
2010-01-14 10:30:00,10.2,10.21,10.18,10.19,30800.0,10.2,10.21,10.18,10.19,30800.0
2010-01-14 10:35:00,10.19,10.23,10.18,10.22,14500.0,10.19,10.23,10.18,10.22,14500.0
2010-01-14 10:40:00,10.23,10.24,10.22,10.23,9700.0,10.23,10.24,10.22,10.23,9700.0
2010-01-14 10:45:00,10.22,10.25,10.19,10.23,50400.0,10.22,10.25,10.19,10.23,50400.0
2010-01-14 10:50:00,10.24,10.25,10.22,10.22,10700.0,10.24,10.25,10.22,10.22,10700.0
2010-01-14 10:55:00,10.23,10.25,10.22,10.25,24600.0,10.23,10.25,10.22,10.25,24600.0
2010-01-14 11:00:00,10.25,10.25,10.22,10.24,18200.0,10.25,10.25,10.22,10.24,18200.0
2010-01-14 11:05:00,10.23,10.24,10.23,10.23,600.0,10.23,10.24,10.23,10.23,600.0
2010-01-14 11:10:00,10.23,10.24,10.23,10.24,4800.0,10.23,10.24,10.23,10.24,4800.0
2010-01-14 11:15:00,10.24,10.25,10.23,10.24,5200.0,10.24,10.25,10.23,10.24,5200.0
2010-01-14 11:20:00,10.24,10.25,10.23,10.23,5900.0,10.24,10.25,10.23,10.23,5900.0
2010-01-14 11:25:00,10.23,10.23,10.2,10.2,13500.0,10.23,10.23,10.2,10.2,13500.0
2010-01-14 11:30:00,10.21,10.23,10.2,10.22,6400.0,10.21,10.23,10.2,10.22,6400.0
2010-01-14 11:35:00,10.22,10.23,10.22,10.22,1500.0,10.22,10.23,10.22,10.22,1500.0
2010-01-14 11:40:00,10.22,10.23,10.22,10.23,3900.0,10.22,10.23,10.22,10.23,3900.0
2010-01-14 11:45:00,10.22,10.23,10.22,10.22,2500.0,10.22,10.23,10.22,10.22,2500.0
2010-01-14 11:50:00,10.22,10.22,10.21,10.22,500.0,10.22,10.22,10.21,10.22,500.0
2010-01-14 11:55:00,10.21,10.21,10.18,10.19,5900.0,10.21,10.21,10.18,10.19,5900.0
2010-01-14 12:00:00,10.19,10.2,10.18,10.19,3500.0,10.19,10.2,10.18,10.19,3500.0
2010-01-14 12:05:00,10.19,10.25,10.19,10.25,9800.0,10.19,10.25,10.19,10.25,9800.0
2010-01-14 12:10:00,10.26,10.26,10.25,10.26,1900.0,10.26,10.26,10.25,10.26,1900.0
2010-01-14 12:15:00,10.27,10.28,10.26,10.26,4800.0,10.27,10.28,10.26,10.26,4800.0
2010-01-14 12:20:00,10.25,10.25,10.24,10.25,2200.0,10.25,10.25,10.24,10.25,2200.0
2010-01-14 12:25:00,10.25,10.26,10.24,10.26,2900.0,10.25,10.26,10.24,10.26,2900.0
2010-01-14 12:30:00,10.26,10.27,10.25,10.27,3900.0,10.26,10.27,10.25,10.27,3900.0
2010-01-14 12:35:00,10.27,10.28,10.27,10.27,4500.0,10.27,10.28,10.27,10.27,4500.0
2010-01-14 12:40:00,10.26,10.29,10.26,10.29,7000.0,10.26,10.29,10.26,10.29,7000.0
2010-01-14 12:45:00,10.28,10.28,10.26,10.26,3300.0,10.28,10.28,10.26,10.26,3300.0
2010-01-14 12:50:00,10.25,10.27,10.25,10.27,4700.0,10.25,10.27,10.25,10.27,4700.0
2010-01-14 12:55:00,10.26,10.27,10.26,10.27,700.0,10.26,10.27,10.26,10.27,700.0
2010-01-14 13:00:00,10.27,10.27,10.26,10.26,600.0,10.27,10.27,10.26,10.26,600.0
2010-01-14 13:05:00,10.26,10.27,10.26,10.26,4500.0,10.26,10.27,10.26,10.26,4500.0
2010-01-14 13:10:00,10.26,10.27,10.25,10.25,2800.0,10.26,10.27,10.25,10.25,2800.0
2010-01-14 13:15:00,10.25,10.26,10.23,10.24,1300.0,10.25,10.26,10.23,10.24,1300.0
2010-01-14 13:20:00,10.24,10.24,10.24,10.24,1100.0,10.24,10.24,10.24,10.24,1100.0
2010-01-14 13:25:00,10.23,10.24,10.23,10.23,2100.0,10.23,10.24,10.23,10.23,2100.0
2010-01-14 13:30:00,10.24,10.24,10.23,10.24,800.0,10.24,10.24,10.23,10.24,800.0
2010-01-14 13:35:00,10.24,10.24,10.23,10.24,1400.0,10.24,10.24,10.23,10.24,1400.0
2010-01-14 13:40:00,10.23,10.24,10.23,10.23,2100.0,10.23,10.24,10.23,10.23,2100.0
2010-01-14 13:45:00,10.24,10.24,10.23,10.24,5700.0,10.24,10.24,10.23,10.24,5700.0
2010-01-14 13:50:00,10.23,10.24,10.23,10.23,5300.0,10.23,10.24,10.23,10.23,5300.0
2010-01-14 13:55:00,10.23,10.24,10.23,10.23,3800.0,10.23,10.24,10.23,10.23,3800.0
2010-01-14 14:00:00,10.23,10.23,10.23,10.23,2500.0,10.23,10.23,10.23,10.23,2500.0
2010-01-14 14:05:00,10.24,10.24,10.23,10.24,3100.0,10.24,10.24,10.23,10.24,3100.0
2010-01-14 14:10:00,10.24,10.24,10.18,10.18,25100.0,10.24,10.24,10.18,10.18,25100.0
2010-01-14 14:15:00,10.18,10.19,10.18,10.18,600.0,10.18,10.19,10.18,10.18,600.0
2010-01-14 14:20:00,10.19,10.19,10.18,10.19,6200.0,10.19,10.19,10.18,10.19,6200.0
2010-01-14 14:25:00,10.18,10.19,10.18,10.18,1100.0,10.18,10.19,10.18,10.18,1100.0
2010-01-14 14:30:00,10.19,10.19,10.18,10.19,600.0,10.19,10.19,10.18,10.19,600.0
2010-01-14 14:35:00,10.19,10.19,10.18,10.19,3500.0,10.19,10.19,10.18,10.19,3500.0
2010-01-14 14:40:00,10.19,10.19,10.18,10.18,6900.0,10.19,10.19,10.18,10.18,6900.0
2010-01-14 14:45:00,10.19,10.19,10.18,10.19,5900.0,10.19,10.19,10.18,10.19,5900.0
2010-01-14 14:50:00,10.19,10.21,10.19,10.2,33200.0,10.19,10.21,10.19,10.2,33200.0
2010-01-14 14:55:00,10.2,10.2,10.19,10.19,6900.0,10.2,10.2,10.19,10.19,6900.0
2010-01-14 15:00:00,10.2,10.2,10.19,10.2,15600.0,10.2,10.2,10.19,10.2,15600.0
2010-01-14 15:05:00,10.2,10.2,10.19,10.19,9700.0,10.2,10.2,10.19,10.19,9700.0
2010-01-14 15:10:00,10.2,10.2,10.18,10.19,23800.0,10.2,10.2,10.18,10.19,23800.0
2010-01-14 15:15:00,10.2,10.21,10.18,10.18,56300.0,10.2,10.21,10.18,10.18,56300.0
2010-01-14 15:20:00,10.18,10.22,10.18,10.18,88700.0,10.18,10.22,10.18,10.18,88700.0
2010-01-14 15:25:00,10.18,10.18,10.15,10.16,58700.0,10.18,10.18,10.15,10.16,58700.0
2010-01-14 15:30:00,10.16,10.16,10.14,10.15,66300.0,10.16,10.16,10.14,10.15,66300.0
2010-01-14 15:35:00,10.15,10.16,10.12,10.13,96900.0,10.15,10.16,10.12,10.13,96900.0
2010-01-14 15:40:00,10.14,10.15,10.13,10.13,30800.0,10.14,10.15,10.13,10.13,30800.0
2010-01-14 15:45:00,10.14,10.18,10.14,10.17,96000.0,10.14,10.18,10.14,10.17,96000.0
2010-01-14 15:50:00,10.17,10.19,10.15,10.19,35700.0,10.17,10.19,10.15,10.19,35700.0
2010-01-14 15:55:00,10.18,10.19,10.15,10.15,80700.0,10.18,10.19,10.15,10.15,80700.0
2010-01-15 09:30:00,10.2,10.29,10.16,10.16,97700.0,10.2,10.29,10.16,10.16,97700.0
2010-01-15 09:35:00,10.15,10.18,10.08,10.17,18000.0,10.15,10.18,10.08,10.17,18000.0
2010-01-15 09:40:00,10.16,10.17,10.13,10.15,38600.0,10.16,10.17,10.13,10.15,38600.0
2010-01-15 09:45:00,10.14,10.15,10.13,10.14,18500.0,10.14,10.15,10.13,10.14,18500.0
2010-01-15 09:50:00,10.14,10.15,10.11,10.13,16600.0,10.14,10.15,10.11,10.13,16600.0
2010-01-15 09:55:00,10.14,10.14,10.05,10.07,24100.0,10.14,10.14,10.05,10.07,24100.0
2010-01-15 10:00:00,10.08,10.08,10.05,10.06,18200.0,10.08,10.08,10.05,10.06,18200.0
2010-01-15 10:05:00,10.07,10.07,10.0,10.04,56500.0,10.07,10.07,10.0,10.04,56500.0
2010-01-15 10:10:00,10.03,10.09,10.03,10.05,21800.0,10.03,10.09,10.03,10.05,21800.0
2010-01-15 10:15:00,10.06,10.06,10.05,10.06,3800.0,10.06,10.06,10.05,10.06,3800.0
2010-01-15 10:20:00,10.06,10.11,10.05,10.1,23800.0,10.06,10.11,10.05,10.1,23800.0
2010-01-15 10:25:00,10.11,10.11,10.08,10.1,13100.0,10.11,10.11,10.08,10.1,13100.0
2010-01-15 10:30:00,10.1,10.1,10.08,10.08,8500.0,10.1,10.1,10.08,10.08,8500.0
2010-01-15 10:35:00,10.08,10.08,10.04,10.05,15100.0,10.08,10.08,10.04,10.05,15100.0
2010-01-15 10:40:00,10.04,10.08,10.03,10.06,31500.0,10.04,10.08,10.03,10.06,31500.0
2010-01-15 10:45:00,10.05,10.1,10.04,10.1,22300.0,10.05,10.1,10.04,10.1,22300.0
2010-01-15 10:50:00,10.11,10.14,10.11,10.14,6000.0,10.11,10.14,10.11,10.14,6000.0
2010-01-15 10:55:00,10.14,10.15,10.13,10.15,24300.0,10.14,10.15,10.13,10.15,24300.0
2010-01-15 11:00:00,10.15,10.15,10.13,10.15,18800.0,10.15,10.15,10.13,10.15,18800.0
2010-01-15 11:05:00,10.14,10.15,10.12,10.15,24400.0,10.14,10.15,10.12,10.15,24400.0
2010-01-15 11:10:00,10.15,10.17,10.14,10.16,14500.0,10.15,10.17,10.14,10.16,14500.0
2010-01-15 11:15:00,10.15,10.16,10.14,10.15,12900.0,10.15,10.16,10.14,10.15,12900.0
2010-01-15 11:20:00,10.15,10.15,10.13,10.15,24900.0,10.15,10.15,10.13,10.15,24900.0
2010-01-15 11:25:00,10.16,10.17,10.16,10.16,11700.0,10.16,10.17,10.16,10.16,11700.0
2010-01-15 11:30:00,10.17,10.17,10.15,10.16,28400.0,10.17,10.17,10.15,10.16,28400.0
2010-01-15 11:35:00,10.16,10.18,10.16,10.17,11400.0,10.16,10.18,10.16,10.17,11400.0
2010-01-15 11:40:00,10.17,10.18,10.15,10.16,18100.0,10.17,10.18,10.15,10.16,18100.0
2010-01-15 11:45:00,10.16,10.17,10.16,10.16,1400.0,10.16,10.17,10.16,10.16,1400.0
2010-01-15 11:50:00,10.16,10.19,10.16,10.16,19200.0,10.16,10.19,10.16,10.16,19200.0
2010-01-15 11:55:00,10.16,10.16,10.11,10.13,24100.0,10.16,10.16,10.11,10.13,24100.0
2010-01-15 12:00:00,10.13,10.13,10.12,10.12,9200.0,10.13,10.13,10.12,10.12,9200.0
2010-01-15 12:05:00,10.13,10.13,10.12,10.12,1000.0,10.13,10.13,10.12,10.12,1000.0
2010-01-15 12:10:00,10.13,10.13,10.11,10.11,28900.0,10.13,10.13,10.11,10.11,28900.0
2010-01-15 12:15:00,10.11,10.13,10.11,10.13,16800.0,10.11,10.13,10.11,10.13,16800.0
2010-01-15 12:20:00,10.13,10.13,10.08,10.08,16800.0,10.13,10.13,10.08,10.08,16800.0
2010-01-15 12:25:00,10.08,10.09,10.02,10.02,27400.0,10.08,10.09,10.02,10.02,27400.0
2010-01-15 12:30:00,10.01,10.02,10.01,10.01,14100.0,10.01,10.02,10.01,10.01,14100.0
2010-01-15 12:35:00,10.01,10.05,9.99,9.99,52500.0,10.01,10.05,9.99,9.99,52500.0
2010-01-15 12:40:00,10.0,10.0,9.92,9.92,70000.0,10.0,10.0,9.92,9.92,70000.0
2010-01-15 12:45:00,9.92,9.96,9.92,9.96,23800.0,9.92,9.96,9.92,9.96,23800.0
2010-01-15 12:50:00,9.96,9.96,9.94,9.94,12100.0,9.96,9.96,9.94,9.94,12100.0
2010-01-15 12:55:00,9.94,9.97,9.92,9.97,17200.0,9.94,9.97,9.92,9.97,17200.0
2010-01-15 13:00:00,9.97,9.98,9.96,9.97,21100.0,9.97,9.98,9.96,9.97,21100.0
2010-01-15 13:05:00,9.97,9.98,9.96,9.97,17600.0,9.97,9.98,9.96,9.97,17600.0
2010-01-15 13:10:00,9.97,9.98,9.96,9.97,19800.0,9.97,9.98,9.96,9.97,19800.0
2010-01-15 13:15:00,9.97,10.0,9.97,10.0,3100.0,9.97,10.0,9.97,10.0,3100.0
2010-01-15 13:20:00,10.0,10.01,10.0,10.0,11800.0,10.0,10.01,10.0,10.0,11800.0
2010-01-15 13:25:00,10.0,10.04,10.0,10.04,5100.0,10.0,10.04,10.0,10.04,5100.0
2010-01-15 13:30:00,10.04,10.04,10.03,10.04,1500.0,10.04,10.04,10.03,10.04,1500.0
2010-01-15 13:35:00,10.04,10.06,10.04,10.05,5600.0,10.04,10.06,10.04,10.05,5600.0
2010-01-15 13:40:00,10.05,10.05,10.04,10.05,3000.0,10.05,10.05,10.04,10.05,3000.0
2010-01-15 13:45:00,10.05,10.06,10.05,10.06,3400.0,10.05,10.06,10.05,10.06,3400.0
2010-01-15 13:50:00,10.06,10.08,10.05,10.06,20100.0,10.06,10.08,10.05,10.06,20100.0
2010-01-15 13:55:00,10.06,10.07,10.04,10.05,23900.0,10.06,10.07,10.04,10.05,23900.0
2010-01-15 14:00:00,10.06,10.07,10.05,10.05,10600.0,10.06,10.07,10.05,10.05,10600.0
2010-01-15 14:05:00,10.06,10.07,10.05,10.07,7300.0,10.06,10.07,10.05,10.07,7300.0
2010-01-15 14:10:00,10.06,10.06,10.04,10.06,38800.0,10.06,10.06,10.04,10.06,38800.0
2010-01-15 14:15:00,10.06,10.06,10.03,10.03,24000.0,10.06,10.06,10.03,10.03,24000.0
2010-01-15 14:20:00,10.03,10.06,10.03,10.03,18000.0,10.03,10.06,10.03,10.03,18000.0
2010-01-15 14:25:00,10.03,10.04,10.03,10.03,5200.0,10.03,10.04,10.03,10.03,5200.0
2010-01-15 14:30:00,10.03,10.05,10.02,10.05,21000.0,10.03,10.05,10.02,10.05,21000.0
2010-01-15 14:35:00,10.04,10.04,10.03,10.03,13300.0,10.04,10.04,10.03,10.03,13300.0
2010-01-15 14:40:00,10.04,10.04,10.01,10.01,42700.0,10.04,10.04,10.01,10.01,42700.0
2010-01-15 14:45:00,10.02,10.03,10.01,10.03,11100.0,10.02,10.03,10.01,10.03,11100.0
2010-01-15 14:50:00,10.03,10.04,10.02,10.03,6900.0,10.03,10.04,10.02,10.03,6900.0
2010-01-15 14:55:00,10.02,10.03,10.02,10.03,5400.0,10.02,10.03,10.02,10.03,5400.0
2010-01-15 15:00:00,10.02,10.05,10.02,10.04,57000.0,10.02,10.05,10.02,10.04,57000.0
2010-01-15 15:05:00,10.05,10.05,10.03,10.04,31500.0,10.05,10.05,10.03,10.04,31500.0
2010-01-15 15:10:00,10.03,10.07,10.03,10.04,50600.0,10.03,10.07,10.03,10.04,50600.0
2010-01-15 15:15:00,10.04,10.05,10.01,10.01,22800.0,10.04,10.05,10.01,10.01,22800.0
2010-01-15 15:20:00,10.02,10.04,10.0,10.02,45900.0,10.02,10.04,10.0,10.02,45900.0
2010-01-15 15:25:00,10.02,10.04,10.02,10.02,43900.0,10.02,10.04,10.02,10.02,43900.0
2010-01-15 15:30:00,10.02,10.05,10.02,10.05,27900.0,10.02,10.05,10.02,10.05,27900.0
2010-01-15 15:35:00,10.05,10.06,10.04,10.05,26300.0,10.05,10.06,10.04,10.05,26300.0
2010-01-15 15:40:00,10.05,10.07,10.03,10.05,101700.0,10.05,10.07,10.03,10.05,101700.0
2010-01-15 15:45:00,10.05,10.06,10.05,10.06,19900.0,10.05,10.06,10.05,10.06,19900.0
2010-01-15 15:50:00,10.05,10.08,10.05,10.07,134500.0,10.05,10.08,10.05,10.07,134500.0
2010-01-15 15:55:00,10.07,10.08,10.06,10.07,75100.0,10.07,10.08,10.06,10.07,75100.0
2010-01-19 09:30:00,10.06,10.1,10.06,10.09,35700.0,10.06,10.1,10.06,10.09,35700.0
2010-01-19 09:35:00,10.08,10.11,10.03,10.05,84800.0,10.08,10.11,10.03,10.05,84800.0
2010-01-19 09:40:00,10.05,10.1,10.02,10.09,40600.0,10.05,10.1,10.02,10.09,40600.0
2010-01-19 09:45:00,10.09,10.14,10.09,10.13,23600.0,10.09,10.14,10.09,10.13,23600.0
2010-01-19 09:50:00,10.14,10.16,10.14,10.15,11200.0,10.14,10.16,10.14,10.15,11200.0
2010-01-19 09:55:00,10.15,10.2,10.14,10.18,25400.0,10.15,10.2,10.14,10.18,25400.0
2010-01-19 10:00:00,10.18,10.23,10.18,10.21,26100.0,10.18,10.23,10.18,10.21,26100.0
2010-01-19 10:05:00,10.2,10.25,10.2,10.24,17900.0,10.2,10.25,10.2,10.24,17900.0
2010-01-19 10:10:00,10.24,10.24,10.19,10.2,20600.0,10.24,10.24,10.19,10.2,20600.0
2010-01-19 10:15:00,10.19,10.2,10.11,10.17,29600.0,10.19,10.2,10.11,10.17,29600.0
2010-01-19 10:20:00,10.17,10.17,10.16,10.17,22500.0,10.17,10.17,10.16,10.17,22500.0
2010-01-19 10:25:00,10.16,10.17,10.13,10.14,21100.0,10.16,10.17,10.13,10.14,21100.0
2010-01-19 10:30:00,10.14,10.16,10.1,10.1,84700.0,10.14,10.16,10.1,10.1,84700.0
2010-01-19 10:35:00,10.1,10.1,10.05,10.06,44500.0,10.1,10.1,10.05,10.06,44500.0
2010-01-19 10:40:00,10.06,10.1,10.06,10.1,26100.0,10.06,10.1,10.06,10.1,26100.0
2010-01-19 10:45:00,10.09,10.13,10.09,10.12,25300.0,10.09,10.13,10.09,10.12,25300.0
2010-01-19 10:50:00,10.12,10.14,10.11,10.11,40800.0,10.12,10.14,10.11,10.11,40800.0
2010-01-19 10:55:00,10.11,10.12,10.05,10.07,71900.0,10.11,10.12,10.05,10.07,71900.0
2010-01-19 11:00:00,10.06,10.08,10.06,10.08,113500.0,10.06,10.08,10.06,10.08,113500.0
2010-01-19 11:05:00,10.07,10.09,10.07,10.09,34000.0,10.07,10.09,10.07,10.09,34000.0
2010-01-19 11:10:00,10.08,10.09,10.08,10.08,57900.0,10.08,10.09,10.08,10.08,57900.0
2010-01-19 11:15:00,10.08,10.09,10.04,10.04,13500.0,10.08,10.09,10.04,10.04,13500.0
2010-01-19 11:20:00,10.04,10.09,10.04,10.08,52900.0,10.04,10.09,10.04,10.08,52900.0
2010-01-19 11:25:00,10.08,10.08,10.03,10.04,19400.0,10.08,10.08,10.03,10.04,19400.0
2010-01-19 11:30:00,10.04,10.07,10.04,10.06,29900.0,10.04,10.07,10.04,10.06,29900.0
2010-01-19 11:35:00,10.06,10.07,10.02,10.02,21500.0,10.06,10.07,10.02,10.02,21500.0
2010-01-19 11:40:00,10.02,10.03,10.01,10.01,7400.0,10.02,10.03,10.01,10.01,7400.0
2010-01-19 11:45:00,10.0,10.01,10.0,10.0,23600.0,10.0,10.01,10.0,10.0,23600.0
2010-01-19 11:50:00,10.01,10.01,10.0,10.0,15200.0,10.01,10.01,10.0,10.0,15200.0
2010-01-19 11:55:00,10.0,10.01,10.0,10.0,3000.0,10.0,10.01,10.0,10.0,3000.0
2010-01-19 12:00:00,10.0,10.01,9.96,9.97,51000.0,10.0,10.01,9.96,9.97,51000.0
2010-01-19 12:05:00,9.98,9.98,9.97,9.98,15400.0,9.98,9.98,9.97,9.98,15400.0
2010-01-19 12:10:00,9.98,10.02,9.97,10.02,56500.0,9.98,10.02,9.97,10.02,56500.0
2010-01-19 12:15:00,10.02,10.02,10.0,10.0,45700.0,10.02,10.02,10.0,10.0,45700.0
2010-01-19 12:20:00,10.01,10.01,9.98,9.99,110300.0,10.01,10.01,9.98,9.99,110300.0
2010-01-19 12:25:00,10.0,10.0,9.99,10.0,10600.0,10.0,10.0,9.99,10.0,10600.0
2010-01-19 12:30:00,10.0,10.01,10.0,10.01,22700.0,10.0,10.01,10.0,10.01,22700.0
2010-01-19 12:35:00,10.01,10.01,10.0,10.0,12100.0,10.01,10.01,10.0,10.0,12100.0
2010-01-19 12:40:00,10.01,10.01,10.0,10.01,64300.0,10.01,10.01,10.0,10.01,64300.0
2010-01-19 12:45:00,10.01,10.01,9.96,9.96,28600.0,10.01,10.01,9.96,9.96,28600.0
2010-01-19 12:50:00,9.96,9.97,9.83,9.87,507500.0,9.96,9.97,9.83,9.87,507500.0
2010-01-19 12:55:00,9.88,9.89,9.84,9.85,53500.0,9.88,9.89,9.84,9.85,53500.0
2010-01-19 13:00:00,9.86,9.86,9.85,9.86,41400.0,9.86,9.86,9.85,9.86,41400.0
2010-01-19 13:05:00,9.86,9.87,9.85,9.85,22100.0,9.86,9.87,9.85,9.85,22100.0
2010-01-19 13:10:00,9.86,9.86,9.85,9.85,10900.0,9.86,9.86,9.85,9.85,10900.0
2010-01-19 13:15:00,9.86,9.87,9.85,9.87,6500.0,9.86,9.87,9.85,9.87,6500.0
2010-01-19 13:20:00,9.87,9.87,9.85,9.86,61700.0,9.87,9.87,9.85,9.86,61700.0
2010-01-19 13:25:00,9.86,9.87,9.85,9.86,22600.0,9.86,9.87,9.85,9.86,22600.0
2010-01-19 13:30:00,9.86,9.87,9.86,9.87,3800.0,9.86,9.87,9.86,9.87,3800.0
2010-01-19 13:35:00,9.87,9.89,9.85,9.86,31200.0,9.87,9.89,9.85,9.86,31200.0
2010-01-19 13:40:00,9.85,9.86,9.85,9.86,22000.0,9.85,9.86,9.85,9.86,22000.0
2010-01-19 13:45:00,9.86,9.86,9.85,9.86,3700.0,9.86,9.86,9.85,9.86,3700.0
2010-01-19 13:50:00,9.86,9.86,9.84,9.84,55800.0,9.86,9.86,9.84,9.84,55800.0
2010-01-19 13:55:00,9.85,9.85,9.83,9.84,62000.0,9.85,9.85,9.83,9.84,62000.0
2010-01-19 14:00:00,9.85,9.86,9.84,9.86,18600.0,9.85,9.86,9.84,9.86,18600.0
2010-01-19 14:05:00,9.85,9.92,9.85,9.88,17600.0,9.85,9.92,9.85,9.88,17600.0
2010-01-19 14:10:00,9.87,9.9,9.87,9.9,7500.0,9.87,9.9,9.87,9.9,7500.0
2010-01-19 14:15:00,9.9,9.9,9.89,9.9,5700.0,9.9,9.9,9.89,9.9,5700.0
2010-01-19 14:20:00,9.9,9.92,9.9,9.91,19900.0,9.9,9.92,9.9,9.91,19900.0
2010-01-19 14:25:00,9.92,9.92,9.91,9.91,5400.0,9.92,9.92,9.91,9.91,5400.0
2010-01-19 14:30:00,9.92,9.92,9.91,9.91,9700.0,9.92,9.92,9.91,9.91,9700.0
2010-01-19 14:35:00,9.92,9.92,9.91,9.91,22400.0,9.92,9.92,9.91,9.91,22400.0
2010-01-19 14:40:00,9.92,9.92,9.91,9.92,10000.0,9.92,9.92,9.91,9.92,10000.0
2010-01-19 14:45:00,9.92,9.93,9.91,9.93,25800.0,9.92,9.93,9.91,9.93,25800.0
2010-01-19 14:50:00,9.93,9.97,9.93,9.95,31400.0,9.93,9.97,9.93,9.95,31400.0
2010-01-19 14:55:00,9.96,9.96,9.93,9.95,21300.0,9.96,9.96,9.93,9.95,21300.0
2010-01-19 15:00:00,9.95,9.95,9.93,9.93,16200.0,9.95,9.95,9.93,9.93,16200.0
2010-01-19 15:05:00,9.94,9.94,9.92,9.93,32200.0,9.94,9.94,9.92,9.93,32200.0
2010-01-19 15:10:00,9.93,9.93,9.92,9.93,26800.0,9.93,9.93,9.92,9.93,26800.0
2010-01-19 15:15:00,9.93,9.94,9.92,9.93,16500.0,9.93,9.94,9.92,9.93,16500.0
2010-01-19 15:20:00,9.94,9.96,9.93,9.95,21400.0,9.94,9.96,9.93,9.95,21400.0
2010-01-19 15:25:00,9.96,9.97,9.95,9.96,19900.0,9.96,9.97,9.95,9.96,19900.0
2010-01-19 15:30:00,9.96,9.96,9.94,9.94,40800.0,9.96,9.96,9.94,9.94,40800.0
2010-01-19 15:35:00,9.94,9.94,9.92,9.92,69800.0,9.94,9.94,9.92,9.92,69800.0
2010-01-19 15:40:00,9.93,9.94,9.92,9.93,28000.0,9.93,9.94,9.92,9.93,28000.0
2010-01-19 15:45:00,9.94,9.94,9.93,9.94,45900.0,9.94,9.94,9.93,9.94,45900.0
2010-01-19 15:50:00,9.94,9.95,9.93,9.94,60500.0,9.94,9.95,9.93,9.94,60500.0
2010-01-19 15:55:00,9.95,9.95,9.93,9.95,130400.0,9.95,9.95,9.93,9.95,130400.0
2010-01-20 09:30:00,9.9,9.98,9.82,9.82,25900.0,9.9,9.98,9.82,9.82,25900.0
2010-01-20 09:35:00,9.84,9.84,9.76,9.76,62800.0,9.84,9.84,9.76,9.76,62800.0
2010-01-20 09:40:00,9.77,9.77,9.71,9.71,83400.0,9.77,9.77,9.71,9.71,83400.0
2010-01-20 09:45:00,9.71,9.72,9.64,9.66,105000.0,9.71,9.72,9.64,9.66,105000.0
2010-01-20 09:50:00,9.67,9.69,9.66,9.68,43900.0,9.67,9.69,9.66,9.68,43900.0
2010-01-20 09:55:00,9.69,9.69,9.64,9.65,24900.0,9.69,9.69,9.64,9.65,24900.0
2010-01-20 10:00:00,9.65,9.67,9.59,9.59,60800.0,9.65,9.67,9.59,9.59,60800.0
2010-01-20 10:05:00,9.6,9.6,9.53,9.57,51000.0,9.6,9.6,9.53,9.57,51000.0
2010-01-20 10:10:00,9.57,9.62,9.56,9.59,55700.0,9.57,9.62,9.56,9.59,55700.0
2010-01-20 10:15:00,9.6,9.62,9.59,9.62,36800.0,9.6,9.62,9.59,9.62,36800.0
2010-01-20 10:20:00,9.62,9.62,9.58,9.62,33800.0,9.62,9.62,9.58,9.62,33800.0
2010-01-20 10:25:00,9.62,9.65,9.61,9.63,64300.0,9.62,9.65,9.61,9.63,64300.0
2010-01-20 10:30:00,9.62,9.64,9.61,9.64,23800.0,9.62,9.64,9.61,9.64,23800.0
2010-01-20 10:35:00,9.64,9.66,9.61,9.66,71800.0,9.64,9.66,9.61,9.66,71800.0
2010-01-20 10:40:00,9.66,9.68,9.65,9.68,10600.0,9.66,9.68,9.65,9.68,10600.0
2010-01-20 10:45:00,9.68,9.68,9.64,9.66,46600.0,9.68,9.68,9.64,9.66,46600.0
2010-01-20 10:50:00,9.67,9.68,9.65,9.66,23000.0,9.67,9.68,9.65,9.66,23000.0
2010-01-20 10:55:00,9.66,9.67,9.64,9.65,69600.0,9.66,9.67,9.64,9.65,69600.0
2010-01-20 11:00:00,9.66,9.68,9.64,9.65,38400.0,9.66,9.68,9.64,9.65,38400.0
2010-01-20 11:05:00,9.64,9.66,9.63,9.63,77200.0,9.64,9.66,9.63,9.63,77200.0
2010-01-20 11:10:00,9.63,9.67,9.63,9.67,21600.0,9.63,9.67,9.63,9.67,21600.0
2010-01-20 11:15:00,9.67,9.67,9.65,9.67,15000.0,9.67,9.67,9.65,9.67,15000.0
2010-01-20 11:20:00,9.67,9.67,9.62,9.62,14700.0,9.67,9.67,9.62,9.62,14700.0
2010-01-20 11:25:00,9.62,9.65,9.61,9.64,19400.0,9.62,9.65,9.61,9.64,19400.0
2010-01-20 11:30:00,9.64,9.67,9.64,9.66,14500.0,9.64,9.67,9.64,9.66,14500.0
2010-01-20 11:35:00,9.66,9.7,9.66,9.68,20000.0,9.66,9.7,9.66,9.68,20000.0
2010-01-20 11:40:00,9.68,9.69,9.68,9.69,18100.0,9.68,9.69,9.68,9.69,18100.0
2010-01-20 11:45:00,9.69,9.69,9.64,9.66,78300.0,9.69,9.69,9.64,9.66,78300.0
2010-01-20 11:50:00,9.66,9.69,9.64,9.69,73600.0,9.66,9.69,9.64,9.69,73600.0
2010-01-20 11:55:00,9.69,9.69,9.68,9.68,4700.0,9.69,9.69,9.68,9.68,4700.0
2010-01-20 12:00:00,9.69,9.69,9.67,9.68,13400.0,9.69,9.69,9.67,9.68,13400.0
2010-01-20 12:05:00,9.68,9.69,9.65,9.65,34800.0,9.68,9.69,9.65,9.65,34800.0
2010-01-20 12:10:00,9.65,9.66,9.63,9.64,13400.0,9.65,9.66,9.63,9.64,13400.0
2010-01-20 12:15:00,9.64,9.64,9.59,9.59,38400.0,9.64,9.64,9.59,9.59,38400.0
2010-01-20 12:20:00,9.59,9.61,9.57,9.6,63900.0,9.59,9.61,9.57,9.6,63900.0
2010-01-20 12:25:00,9.61,9.62,9.6,9.61,25200.0,9.61,9.62,9.6,9.61,25200.0
2010-01-20 12:30:00,9.61,9.62,9.59,9.59,56600.0,9.61,9.62,9.59,9.59,56600.0
2010-01-20 12:35:00,9.59,9.62,9.57,9.62,56000.0,9.59,9.62,9.57,9.62,56000.0
2010-01-20 12:40:00,9.62,9.62,9.58,9.59,12300.0,9.62,9.62,9.58,9.59,12300.0
2010-01-20 12:45:00,9.59,9.63,9.59,9.62,18100.0,9.59,9.63,9.59,9.62,18100.0
2010-01-20 12:50:00,9.62,9.64,9.61,9.63,85500.0,9.62,9.64,9.61,9.63,85500.0
2010-01-20 12:55:00,9.63,9.63,9.58,9.61,82600.0,9.63,9.63,9.58,9.61,82600.0
2010-01-20 13:00:00,9.62,9.64,9.58,9.6,51400.0,9.62,9.64,9.58,9.6,51400.0
2010-01-20 13:05:00,9.6,9.62,9.6,9.61,12100.0,9.6,9.62,9.6,9.61,12100.0
2010-01-20 13:10:00,9.61,9.62,9.58,9.6,13300.0,9.61,9.62,9.58,9.6,13300.0
2010-01-20 13:15:00,9.6,9.61,9.59,9.61,10800.0,9.6,9.61,9.59,9.61,10800.0
2010-01-20 13:20:00,9.61,9.65,9.61,9.63,18200.0,9.61,9.65,9.61,9.63,18200.0
2010-01-20 13:25:00,9.63,9.65,9.62,9.64,9200.0,9.63,9.65,9.62,9.64,9200.0
2010-01-20 13:30:00,9.64,9.67,9.63,9.66,12600.0,9.64,9.67,9.63,9.66,12600.0
2010-01-20 13:35:00,9.67,9.67,9.64,9.66,11000.0,9.67,9.67,9.64,9.66,11000.0
2010-01-20 13:40:00,9.66,9.66,9.65,9.66,5300.0,9.66,9.66,9.65,9.66,5300.0
2010-01-20 13:45:00,9.66,9.69,9.65,9.69,12100.0,9.66,9.69,9.65,9.69,12100.0
2010-01-20 13:50:00,9.69,9.69,9.66,9.66,56300.0,9.69,9.69,9.66,9.66,56300.0
2010-01-20 13:55:00,9.67,9.67,9.66,9.67,11100.0,9.67,9.67,9.66,9.67,11100.0
2010-01-20 14:00:00,9.66,9.69,9.66,9.69,13700.0,9.66,9.69,9.66,9.69,13700.0
2010-01-20 14:05:00,9.69,9.69,9.68,9.69,5500.0,9.69,9.69,9.68,9.69,5500.0
2010-01-20 14:10:00,9.69,9.71,9.69,9.71,30600.0,9.69,9.71,9.69,9.71,30600.0
2010-01-20 14:15:00,9.71,9.71,9.66,9.67,92000.0,9.71,9.71,9.66,9.67,92000.0
2010-01-20 14:20:00,9.68,9.68,9.64,9.67,47600.0,9.68,9.68,9.64,9.67,47600.0
2010-01-20 14:25:00,9.67,9.7,9.66,9.67,39800.0,9.67,9.7,9.66,9.67,39800.0
2010-01-20 14:30:00,9.67,9.69,9.67,9.69,13700.0,9.67,9.69,9.67,9.69,13700.0
2010-01-20 14:35:00,9.69,9.74,9.69,9.74,17100.0,9.69,9.74,9.69,9.74,17100.0
2010-01-20 14:40:00,9.74,9.75,9.73,9.75,6900.0,9.74,9.75,9.73,9.75,6900.0
2010-01-20 14:45:00,9.74,9.75,9.65,9.69,275900.0,9.74,9.75,9.65,9.69,275900.0
2010-01-20 14:50:00,9.69,9.7,9.69,9.7,20400.0,9.69,9.7,9.69,9.7,20400.0
2010-01-20 14:55:00,9.7,9.7,9.6,9.6,402700.0,9.7,9.7,9.6,9.6,402700.0
2010-01-20 15:00:00,9.69,9.7,9.6,9.69,33100.0,9.69,9.7,9.6,9.69,33100.0
2010-01-20 15:05:00,9.7,9.7,9.69,9.7,5900.0,9.7,9.7,9.69,9.7,5900.0
2010-01-20 15:10:00,9.7,9.72,9.69,9.72,19300.0,9.7,9.72,9.69,9.72,19300.0
2010-01-20 15:15:00,9.72,9.73,9.72,9.72,9500.0,9.72,9.73,9.72,9.72,9500.0
2010-01-20 15:20:00,9.73,9.74,9.71,9.74,27900.0,9.73,9.74,9.71,9.74,27900.0
2010-01-20 15:25:00,9.74,9.75,9.73,9.74,13700.0,9.74,9.75,9.73,9.74,13700.0
2010-01-20 15:30:00,9.75,9.75,9.73,9.73,17600.0,9.75,9.75,9.73,9.73,17600.0
2010-01-20 15:35:00,9.74,9.75,9.73,9.75,17300.0,9.74,9.75,9.73,9.75,17300.0
2010-01-20 15:40:00,9.75,9.75,9.74,9.74,11600.0,9.75,9.75,9.74,9.74,11600.0
2010-01-20 15:45:00,9.75,9.76,9.74,9.75,22800.0,9.75,9.76,9.74,9.75,22800.0
2010-01-20 15:50:00,9.75,9.76,9.74,9.74,68000.0,9.75,9.76,9.74,9.74,68000.0
2010-01-20 15:55:00,9.74,9.75,9.74,9.74,80500.0,9.74,9.75,9.74,9.74,80500.0
2010-01-21 09:30:00,9.81,9.88,9.75,9.88,43800.0,9.81,9.88,9.75,9.88,43800.0
2010-01-21 09:35:00,9.88,9.89,9.81,9.85,30300.0,9.88,9.89,9.81,9.85,30300.0
2010-01-21 09:40:00,9.85,9.85,9.8,9.81,39500.0,9.85,9.85,9.8,9.81,39500.0
2010-01-21 09:45:00,9.8,9.81,9.76,9.79,54600.0,9.8,9.81,9.76,9.79,54600.0
2010-01-21 09:50:00,9.8,9.8,9.75,9.76,46700.0,9.8,9.8,9.75,9.76,46700.0
2010-01-21 09:55:00,9.77,9.81,9.77,9.79,17900.0,9.77,9.81,9.77,9.79,17900.0
2010-01-21 10:00:00,9.78,9.81,9.78,9.8,30600.0,9.78,9.81,9.78,9.8,30600.0
2010-01-21 10:05:00,9.8,9.8,9.78,9.78,72500.0,9.8,9.8,9.78,9.78,72500.0
2010-01-21 10:10:00,9.79,9.81,9.76,9.76,40400.0,9.79,9.81,9.76,9.76,40400.0
2010-01-21 10:15:00,9.76,9.8,9.75,9.8,57500.0,9.76,9.8,9.75,9.8,57500.0
2010-01-21 10:20:00,9.8,9.8,9.65,9.66,56100.0,9.8,9.8,9.65,9.66,56100.0
2010-01-21 10:25:00,9.66,9.66,9.47,9.48,107700.0,9.66,9.66,9.47,9.48,107700.0
2010-01-21 10:30:00,9.48,9.5,9.4,9.44,121700.0,9.48,9.5,9.4,9.44,121700.0
2010-01-21 10:35:00,9.44,9.47,9.43,9.47,31600.0,9.44,9.47,9.43,9.47,31600.0
2010-01-21 10:40:00,9.46,9.49,9.46,9.48,30000.0,9.46,9.49,9.46,9.48,30000.0
2010-01-21 10:45:00,9.48,9.49,9.47,9.48,37600.0,9.48,9.49,9.47,9.48,37600.0
2010-01-21 10:50:00,9.49,9.53,9.47,9.48,40400.0,9.49,9.53,9.47,9.48,40400.0
2010-01-21 10:55:00,9.48,9.52,9.48,9.52,23200.0,9.48,9.52,9.48,9.52,23200.0
2010-01-21 11:00:00,9.51,9.58,9.51,9.58,19100.0,9.51,9.58,9.51,9.58,19100.0
2010-01-21 11:05:00,9.58,9.58,9.51,9.51,26400.0,9.58,9.58,9.51,9.51,26400.0
2010-01-21 11:10:00,9.52,9.54,9.51,9.52,31300.0,9.52,9.54,9.51,9.52,31300.0
2010-01-21 11:15:00,9.53,9.53,9.49,9.49,13400.0,9.53,9.53,9.49,9.49,13400.0
2010-01-21 11:20:00,9.5,9.5,9.49,9.49,17900.0,9.5,9.5,9.49,9.49,17900.0
2010-01-21 11:25:00,9.49,9.5,9.45,9.46,19700.0,9.49,9.5,9.45,9.46,19700.0
2010-01-21 11:30:00,9.46,9.47,9.45,9.47,21400.0,9.46,9.47,9.45,9.47,21400.0
2010-01-21 11:35:00,9.47,9.49,9.42,9.44,21400.0,9.47,9.49,9.42,9.44,21400.0
2010-01-21 11:40:00,9.44,9.45,9.38,9.38,25200.0,9.44,9.45,9.38,9.38,25200.0
2010-01-21 11:45:00,9.39,9.42,9.38,9.41,30900.0,9.39,9.42,9.38,9.41,30900.0
2010-01-21 11:50:00,9.41,9.46,9.4,9.42,22300.0,9.41,9.46,9.4,9.42,22300.0
2010-01-21 11:55:00,9.42,9.42,9.39,9.41,23700.0,9.42,9.42,9.39,9.41,23700.0
2010-01-21 12:00:00,9.41,9.42,9.4,9.42,15600.0,9.41,9.42,9.4,9.42,15600.0
2010-01-21 12:05:00,9.42,9.47,9.41,9.47,12700.0,9.42,9.47,9.41,9.47,12700.0
2010-01-21 12:10:00,9.47,9.5,9.46,9.47,17600.0,9.47,9.5,9.46,9.47,17600.0
2010-01-21 12:15:00,9.46,9.46,9.41,9.41,10700.0,9.46,9.46,9.41,9.41,10700.0
2010-01-21 12:20:00,9.42,9.43,9.41,9.42,25900.0,9.42,9.43,9.41,9.42,25900.0
2010-01-21 12:25:00,9.42,9.43,9.41,9.42,25000.0,9.42,9.43,9.41,9.42,25000.0
2010-01-21 12:30:00,9.41,9.44,9.41,9.44,20600.0,9.41,9.44,9.41,9.44,20600.0
2010-01-21 12:35:00,9.44,9.44,9.42,9.43,5000.0,9.44,9.44,9.42,9.43,5000.0
2010-01-21 12:40:00,9.42,9.43,9.42,9.42,5300.0,9.42,9.43,9.42,9.42,5300.0
2010-01-21 12:45:00,9.43,9.43,9.42,9.42,8700.0,9.43,9.43,9.42,9.42,8700.0
2010-01-21 12:50:00,9.42,9.43,9.42,9.43,19300.0,9.42,9.43,9.42,9.43,19300.0
2010-01-21 12:55:00,9.43,9.43,9.4,9.42,17600.0,9.43,9.43,9.4,9.42,17600.0
2010-01-21 13:00:00,9.42,9.43,9.38,9.43,31700.0,9.42,9.43,9.38,9.43,31700.0
2010-01-21 13:05:00,9.43,9.43,9.4,9.4,12600.0,9.43,9.43,9.4,9.4,12600.0
2010-01-21 13:10:00,9.41,9.42,9.4,9.4,10600.0,9.41,9.42,9.4,9.4,10600.0
2010-01-21 13:15:00,9.4,9.41,9.38,9.38,11600.0,9.4,9.41,9.38,9.38,11600.0
2010-01-21 13:20:00,9.39,9.39,9.38,9.39,14800.0,9.39,9.39,9.38,9.39,14800.0
2010-01-21 13:25:00,9.4,9.41,9.39,9.41,18700.0,9.4,9.41,9.39,9.41,18700.0
2010-01-21 13:30:00,9.41,9.43,9.41,9.43,5000.0,9.41,9.43,9.41,9.43,5000.0
2010-01-21 13:35:00,9.42,9.44,9.41,9.44,21100.0,9.42,9.44,9.41,9.44,21100.0
2010-01-21 13:40:00,9.44,9.45,9.43,9.44,4300.0,9.44,9.45,9.43,9.44,4300.0
2010-01-21 13:45:00,9.43,9.44,9.42,9.44,20500.0,9.43,9.44,9.42,9.44,20500.0
2010-01-21 13:50:00,9.44,9.45,9.44,9.45,3600.0,9.44,9.45,9.44,9.45,3600.0
2010-01-21 13:55:00,9.44,9.44,9.42,9.44,15200.0,9.44,9.44,9.42,9.44,15200.0
2010-01-21 14:00:00,9.44,9.44,9.42,9.42,13300.0,9.44,9.44,9.42,9.42,13300.0
2010-01-21 14:05:00,9.42,9.43,9.42,9.42,11600.0,9.42,9.43,9.42,9.42,11600.0
2010-01-21 14:10:00,9.43,9.43,9.42,9.43,8000.0,9.43,9.43,9.42,9.43,8000.0
2010-01-21 14:15:00,9.42,9.43,9.42,9.43,17900.0,9.42,9.43,9.42,9.43,17900.0
2010-01-21 14:20:00,9.43,9.43,9.42,9.43,12600.0,9.43,9.43,9.42,9.43,12600.0
2010-01-21 14:25:00,9.43,9.46,9.43,9.46,12500.0,9.43,9.46,9.43,9.46,12500.0
2010-01-21 14:30:00,9.46,9.46,9.45,9.45,4900.0,9.46,9.46,9.45,9.45,4900.0
2010-01-21 14:35:00,9.46,9.46,9.45,9.45,5900.0,9.46,9.46,9.45,9.45,5900.0
2010-01-21 14:40:00,9.46,9.46,9.44,9.45,46800.0,9.46,9.46,9.44,9.45,46800.0
2010-01-21 14:45:00,9.44,9.46,9.44,9.45,34400.0,9.44,9.46,9.44,9.45,34400.0
2010-01-21 14:50:00,9.45,9.46,9.44,9.45,16500.0,9.45,9.46,9.44,9.45,16500.0
2010-01-21 14:55:00,9.45,9.5,9.45,9.49,30700.0,9.45,9.5,9.45,9.49,30700.0
2010-01-21 15:00:00,9.48,9.5,9.45,9.45,16700.0,9.48,9.5,9.45,9.45,16700.0
2010-01-21 15:05:00,9.45,9.46,9.44,9.45,22700.0,9.45,9.46,9.44,9.45,22700.0
2010-01-21 15:10:00,9.46,9.46,9.42,9.44,33800.0,9.46,9.46,9.42,9.44,33800.0
2010-01-21 15:15:00,9.44,9.44,9.42,9.43,23600.0,9.44,9.44,9.42,9.43,23600.0
2010-01-21 15:20:00,9.42,9.44,9.4,9.42,62300.0,9.42,9.44,9.4,9.42,62300.0
2010-01-21 15:25:00,9.42,9.44,9.41,9.41,29400.0,9.42,9.44,9.41,9.41,29400.0
2010-01-21 15:30:00,9.41,9.44,9.41,9.42,43700.0,9.41,9.44,9.41,9.42,43700.0
2010-01-21 15:35:00,9.42,9.43,9.41,9.42,70800.0,9.42,9.43,9.41,9.42,70800.0
2010-01-21 15:40:00,9.43,9.43,9.38,9.39,221800.0,9.43,9.43,9.38,9.39,221800.0
2010-01-21 15:45:00,9.38,9.39,9.38,9.39,37400.0,9.38,9.39,9.38,9.39,37400.0
2010-01-21 15:50:00,9.39,9.39,9.36,9.36,66200.0,9.39,9.39,9.36,9.36,66200.0
2010-01-21 15:55:00,9.37,9.37,9.36,9.36,99100.0,9.37,9.37,9.36,9.36,99100.0
2010-01-22 09:30:00,9.88,9.88,9.37,9.51,39200.0,9.88,9.88,9.37,9.51,39200.0
2010-01-22 09:35:00,9.49,9.54,9.48,9.52,14800.0,9.49,9.54,9.48,9.52,14800.0
2010-01-22 09:40:00,9.52,9.53,9.48,9.5,32400.0,9.52,9.53,9.48,9.5,32400.0
2010-01-22 09:45:00,9.49,9.51,9.47,9.5,26300.0,9.49,9.51,9.47,9.5,26300.0
2010-01-22 09:50:00,9.5,9.52,9.46,9.5,37200.0,9.5,9.52,9.46,9.5,37200.0
2010-01-22 09:55:00,9.5,9.56,9.5,9.52,42700.0,9.5,9.56,9.5,9.52,42700.0
2010-01-22 10:00:00,9.52,9.53,9.44,9.48,79300.0,9.52,9.53,9.44,9.48,79300.0
2010-01-22 10:05:00,9.48,9.52,9.45,9.49,31400.0,9.48,9.52,9.45,9.49,31400.0
2010-01-22 10:10:00,9.49,9.52,9.49,9.52,10100.0,9.49,9.52,9.49,9.52,10100.0
2010-01-22 10:15:00,9.51,9.52,9.44,9.44,29100.0,9.51,9.52,9.44,9.44,29100.0
2010-01-22 10:20:00,9.44,9.47,9.44,9.47,9500.0,9.44,9.47,9.44,9.47,9500.0
2010-01-22 10:25:00,9.46,9.51,9.41,9.51,53200.0,9.46,9.51,9.41,9.51,53200.0
2010-01-22 10:30:00,9.51,9.52,9.49,9.5,13000.0,9.51,9.52,9.49,9.5,13000.0
2010-01-22 10:35:00,9.49,9.52,9.49,9.51,34800.0,9.49,9.52,9.49,9.51,34800.0
2010-01-22 10:40:00,9.51,9.52,9.45,9.48,188500.0,9.51,9.52,9.45,9.48,188500.0
2010-01-22 10:45:00,9.48,9.49,9.44,9.44,55800.0,9.48,9.49,9.44,9.44,55800.0
2010-01-22 10:50:00,9.45,9.49,9.45,9.47,14100.0,9.45,9.49,9.45,9.47,14100.0
2010-01-22 10:55:00,9.47,9.5,9.47,9.5,18600.0,9.47,9.5,9.47,9.5,18600.0
2010-01-22 11:00:00,9.51,9.52,9.48,9.48,198900.0,9.51,9.52,9.48,9.48,198900.0
2010-01-22 11:05:00,9.48,9.49,9.47,9.48,10100.0,9.48,9.49,9.47,9.48,10100.0
2010-01-22 11:10:00,9.47,9.52,9.47,9.51,22700.0,9.47,9.52,9.47,9.51,22700.0
2010-01-22 11:15:00,9.52,9.52,9.51,9.52,6300.0,9.52,9.52,9.51,9.52,6300.0
2010-01-22 11:20:00,9.52,9.58,9.51,9.58,32400.0,9.52,9.58,9.51,9.58,32400.0
2010-01-22 11:25:00,9.57,9.61,9.57,9.6,24900.0,9.57,9.61,9.57,9.6,24900.0
2010-01-22 11:30:00,9.61,9.61,9.59,9.59,29500.0,9.61,9.61,9.59,9.59,29500.0
2010-01-22 11:35:00,9.6,9.61,9.58,9.6,50400.0,9.6,9.61,9.58,9.6,50400.0
2010-01-22 11:40:00,9.6,9.61,9.58,9.58,21100.0,9.6,9.61,9.58,9.58,21100.0
2010-01-22 11:45:00,9.58,9.59,9.56,9.56,13100.0,9.58,9.59,9.56,9.56,13100.0
2010-01-22 11:50:00,9.57,9.57,9.56,9.56,10000.0,9.57,9.57,9.56,9.56,10000.0
2010-01-22 11:55:00,9.56,9.59,9.55,9.59,33500.0,9.56,9.59,9.55,9.59,33500.0
2010-01-22 12:00:00,9.59,9.59,9.54,9.56,27300.0,9.59,9.59,9.54,9.56,27300.0
2010-01-22 12:05:00,9.55,9.55,9.53,9.54,11000.0,9.55,9.55,9.53,9.54,11000.0
2010-01-22 12:10:00,9.55,9.55,9.53,9.55,32700.0,9.55,9.55,9.53,9.55,32700.0
2010-01-22 12:15:00,9.55,9.55,9.54,9.55,53000.0,9.55,9.55,9.54,9.55,53000.0
2010-01-22 12:20:00,9.55,9.55,9.54,9.55,8900.0,9.55,9.55,9.54,9.55,8900.0
2010-01-22 12:25:00,9.54,9.55,9.54,9.55,3700.0,9.54,9.55,9.54,9.55,3700.0
2010-01-22 12:30:00,9.55,9.55,9.54,9.54,4900.0,9.55,9.55,9.54,9.54,4900.0
2010-01-22 12:35:00,9.54,9.55,9.54,9.55,4000.0,9.54,9.55,9.54,9.55,4000.0
2010-01-22 12:40:00,9.55,9.56,9.54,9.54,31200.0,9.55,9.56,9.54,9.54,31200.0
2010-01-22 12:45:00,9.54,9.55,9.53,9.53,5200.0,9.54,9.55,9.53,9.53,5200.0
2010-01-22 12:50:00,9.54,9.55,9.53,9.55,11600.0,9.54,9.55,9.53,9.55,11600.0
2010-01-22 12:55:00,9.55,9.55,9.54,9.55,4600.0,9.55,9.55,9.54,9.55,4600.0
2010-01-22 13:00:00,9.54,9.55,9.54,9.55,4200.0,9.54,9.55,9.54,9.55,4200.0
2010-01-22 13:05:00,9.54,9.55,9.54,9.55,4200.0,9.54,9.55,9.54,9.55,4200.0
2010-01-22 13:10:00,9.54,9.55,9.54,9.55,5400.0,9.54,9.55,9.54,9.55,5400.0
2010-01-22 13:15:00,9.55,9.55,9.54,9.55,3400.0,9.55,9.55,9.54,9.55,3400.0
2010-01-22 13:20:00,9.54,9.55,9.54,9.54,43500.0,9.54,9.55,9.54,9.54,43500.0
2010-01-22 13:25:00,9.54,9.55,9.49,9.49,34100.0,9.54,9.55,9.49,9.49,34100.0
2010-01-22 13:30:00,9.49,9.5,9.49,9.5,2500.0,9.49,9.5,9.49,9.5,2500.0
2010-01-22 13:35:00,9.49,9.5,9.47,9.48,14600.0,9.49,9.5,9.47,9.48,14600.0
2010-01-22 13:40:00,9.47,9.48,9.46,9.46,15500.0,9.47,9.48,9.46,9.46,15500.0
2010-01-22 13:45:00,9.46,9.49,9.46,9.49,12700.0,9.46,9.49,9.46,9.49,12700.0
2010-01-22 13:50:00,9.49,9.49,9.48,9.49,3100.0,9.49,9.49,9.48,9.49,3100.0
2010-01-22 13:55:00,9.49,9.51,9.48,9.49,18200.0,9.49,9.51,9.48,9.49,18200.0
2010-01-22 14:00:00,9.49,9.51,9.49,9.51,16000.0,9.49,9.51,9.49,9.51,16000.0
2010-01-22 14:05:00,9.5,9.5,9.48,9.5,24100.0,9.5,9.5,9.48,9.5,24100.0
2010-01-22 14:10:00,9.49,9.5,9.48,9.49,39500.0,9.49,9.5,9.48,9.49,39500.0
2010-01-22 14:15:00,9.49,9.49,9.46,9.46,22300.0,9.49,9.49,9.46,9.46,22300.0
2010-01-22 14:20:00,9.46,9.47,9.46,9.47,11200.0,9.46,9.47,9.46,9.47,11200.0
2010-01-22 14:25:00,9.47,9.48,9.45,9.45,50700.0,9.47,9.48,9.45,9.45,50700.0
2010-01-22 14:30:00,9.45,9.46,9.43,9.43,36100.0,9.45,9.46,9.43,9.43,36100.0
2010-01-22 14:35:00,9.43,9.44,9.42,9.43,31300.0,9.43,9.44,9.42,9.43,31300.0
2010-01-22 14:40:00,9.43,9.44,9.43,9.43,37400.0,9.43,9.44,9.43,9.43,37400.0
2010-01-22 14:45:00,9.44,9.44,9.4,9.4,44900.0,9.44,9.44,9.4,9.4,44900.0
2010-01-22 14:50:00,9.4,9.41,9.4,9.4,24700.0,9.4,9.41,9.4,9.4,24700.0
2010-01-22 14:55:00,9.41,9.41,9.4,9.4,23000.0,9.41,9.41,9.4,9.4,23000.0
2010-01-22 15:00:00,9.4,9.4,9.38,9.39,42200.0,9.4,9.4,9.38,9.39,42200.0
2010-01-22 15:05:00,9.39,9.4,9.34,9.35,98600.0,9.39,9.4,9.34,9.35,98600.0
2010-01-22 15:10:00,9.35,9.37,9.34,9.37,37100.0,9.35,9.37,9.34,9.37,37100.0
2010-01-22 15:15:00,9.37,9.38,9.3,9.31,68700.0,9.37,9.38,9.3,9.31,68700.0
2010-01-22 15:20:00,9.31,9.33,9.29,9.31,39400.0,9.31,9.33,9.29,9.31,39400.0
2010-01-22 15:25:00,9.31,9.32,9.27,9.27,52500.0,9.31,9.32,9.27,9.27,52500.0
2010-01-22 15:30:00,9.28,9.31,9.28,9.3,52100.0,9.28,9.31,9.28,9.3,52100.0
2010-01-22 15:35:00,9.31,9.32,9.28,9.28,59200.0,9.31,9.32,9.28,9.28,59200.0
2010-01-22 15:40:00,9.29,9.3,9.25,9.27,104300.0,9.29,9.3,9.25,9.27,104300.0
2010-01-22 15:45:00,9.27,9.27,9.25,9.27,47900.0,9.27,9.27,9.25,9.27,47900.0
2010-01-22 15:50:00,9.26,9.27,9.25,9.27,83200.0,9.26,9.27,9.25,9.27,83200.0
2010-01-22 15:55:00,9.27,9.29,9.27,9.29,76800.0,9.27,9.29,9.27,9.29,76800.0
2010-01-25 09:30:00,9.3,9.35,9.25,9.29,37400.0,9.3,9.35,9.25,9.29,37400.0
2010-01-25 09:35:00,9.29,9.3,9.22,9.24,68400.0,9.29,9.3,9.22,9.24,68400.0
2010-01-25 09:40:00,9.23,9.25,9.22,9.23,37700.0,9.23,9.25,9.22,9.23,37700.0
2010-01-25 09:45:00,9.22,9.25,9.21,9.22,144300.0,9.22,9.25,9.21,9.22,144300.0
2010-01-25 09:50:00,9.22,9.24,9.16,9.18,63800.0,9.22,9.24,9.16,9.18,63800.0
2010-01-25 09:55:00,9.18,9.18,9.17,9.18,58100.0,9.18,9.18,9.17,9.18,58100.0
2010-01-25 10:00:00,9.18,9.22,9.16,9.19,54900.0,9.18,9.22,9.16,9.19,54900.0
2010-01-25 10:05:00,9.2,9.2,9.16,9.19,62700.0,9.2,9.2,9.16,9.19,62700.0
2010-01-25 10:10:00,9.18,9.2,9.17,9.19,56700.0,9.18,9.2,9.17,9.19,56700.0
2010-01-25 10:15:00,9.19,9.22,9.19,9.22,48600.0,9.19,9.22,9.19,9.22,48600.0
2010-01-25 10:20:00,9.22,9.23,9.19,9.21,41300.0,9.22,9.23,9.19,9.21,41300.0
2010-01-25 10:25:00,9.21,9.21,9.2,9.2,17400.0,9.21,9.21,9.2,9.2,17400.0
2010-01-25 10:30:00,9.21,9.21,9.2,9.2,20600.0,9.21,9.21,9.2,9.2,20600.0
2010-01-25 10:35:00,9.2,9.22,9.19,9.21,44200.0,9.2,9.22,9.19,9.21,44200.0
2010-01-25 10:40:00,9.21,9.22,9.15,9.15,88900.0,9.21,9.22,9.15,9.15,88900.0
2010-01-25 10:45:00,9.15,9.17,9.15,9.16,53800.0,9.15,9.17,9.15,9.16,53800.0
2010-01-25 10:50:00,9.15,9.16,9.11,9.14,78200.0,9.15,9.16,9.11,9.14,78200.0
2010-01-25 10:55:00,9.13,9.14,9.1,9.1,79100.0,9.13,9.14,9.1,9.1,79100.0
2010-01-25 11:00:00,9.1,9.1,9.04,9.04,28500.0,9.1,9.1,9.04,9.04,28500.0
2010-01-25 11:05:00,9.04,9.05,8.97,9.01,79500.0,9.04,9.05,8.97,9.01,79500.0
2010-01-25 11:10:00,9.0,9.0,8.97,8.99,175800.0,9.0,9.0,8.97,8.99,175800.0
2010-01-25 11:15:00,8.99,9.04,8.99,9.01,115200.0,8.99,9.04,8.99,9.01,115200.0
2010-01-25 11:20:00,9.0,9.03,9.0,9.02,125300.0,9.0,9.03,9.0,9.02,125300.0
2010-01-25 11:25:00,9.02,9.07,9.02,9.04,26100.0,9.02,9.07,9.02,9.04,26100.0
2010-01-25 11:30:00,9.04,9.06,9.04,9.05,8700.0,9.04,9.06,9.04,9.05,8700.0
2010-01-25 11:35:00,9.05,9.05,9.02,9.04,46600.0,9.05,9.05,9.02,9.04,46600.0
2010-01-25 11:40:00,9.04,9.07,9.02,9.05,44700.0,9.04,9.07,9.02,9.05,44700.0
2010-01-25 11:45:00,9.05,9.06,9.02,9.05,23000.0,9.05,9.06,9.02,9.05,23000.0
2010-01-25 11:50:00,9.05,9.09,9.03,9.09,14700.0,9.05,9.09,9.03,9.09,14700.0
2010-01-25 11:55:00,9.09,9.11,9.09,9.1,4800.0,9.09,9.11,9.09,9.1,4800.0
2010-01-25 12:00:00,9.1,9.11,9.1,9.1,24700.0,9.1,9.11,9.1,9.1,24700.0
2010-01-25 12:05:00,9.1,9.14,9.1,9.14,16500.0,9.1,9.14,9.1,9.14,16500.0
2010-01-25 12:10:00,9.13,9.14,9.1,9.1,88000.0,9.13,9.14,9.1,9.1,88000.0
2010-01-25 12:15:00,9.1,9.11,9.09,9.1,50700.0,9.1,9.11,9.09,9.1,50700.0
2010-01-25 12:20:00,9.1,9.11,9.1,9.1,41900.0,9.1,9.11,9.1,9.1,41900.0
2010-01-25 12:25:00,9.1,9.1,9.08,9.08,29200.0,9.1,9.1,9.08,9.08,29200.0
2010-01-25 12:30:00,9.08,9.09,9.08,9.08,14400.0,9.08,9.09,9.08,9.08,14400.0
2010-01-25 12:35:00,9.08,9.09,9.07,9.08,30100.0,9.08,9.09,9.07,9.08,30100.0
2010-01-25 12:40:00,9.08,9.09,9.08,9.08,18300.0,9.08,9.09,9.08,9.08,18300.0
2010-01-25 12:45:00,9.08,9.11,9.07,9.08,21700.0,9.08,9.11,9.07,9.08,21700.0
2010-01-25 12:50:00,9.08,9.09,9.08,9.08,10700.0,9.08,9.09,9.08,9.08,10700.0
2010-01-25 12:55:00,9.08,9.09,9.08,9.08,8200.0,9.08,9.09,9.08,9.08,8200.0
2010-01-25 13:00:00,9.09,9.11,9.08,9.1,15800.0,9.09,9.11,9.08,9.1,15800.0
2010-01-25 13:05:00,9.1,9.11,9.09,9.09,13800.0,9.1,9.11,9.09,9.09,13800.0
2010-01-25 13:10:00,9.1,9.1,9.09,9.1,11300.0,9.1,9.1,9.09,9.1,11300.0
2010-01-25 13:15:00,9.1,9.1,9.09,9.09,10600.0,9.1,9.1,9.09,9.09,10600.0
2010-01-25 13:20:00,9.09,9.15,9.09,9.15,14900.0,9.09,9.15,9.09,9.15,14900.0
2010-01-25 13:25:00,9.15,9.16,9.14,9.15,15900.0,9.15,9.16,9.14,9.15,15900.0
2010-01-25 13:30:00,9.15,9.16,9.12,9.12,18200.0,9.15,9.16,9.12,9.12,18200.0
2010-01-25 13:35:00,9.13,9.15,9.12,9.15,13900.0,9.13,9.15,9.12,9.15,13900.0
2010-01-25 13:40:00,9.15,9.18,9.14,9.18,16500.0,9.15,9.18,9.14,9.18,16500.0
2010-01-25 13:45:00,9.18,9.2,9.17,9.2,25600.0,9.18,9.2,9.17,9.2,25600.0
2010-01-25 13:50:00,9.2,9.21,9.19,9.21,19900.0,9.2,9.21,9.19,9.21,19900.0
2010-01-25 13:55:00,9.21,9.21,9.2,9.21,13000.0,9.21,9.21,9.2,9.21,13000.0
2010-01-25 14:00:00,9.21,9.21,9.19,9.19,26500.0,9.21,9.21,9.19,9.19,26500.0
2010-01-25 14:05:00,9.2,9.2,9.19,9.2,11100.0,9.2,9.2,9.19,9.2,11100.0
2010-01-25 14:10:00,9.2,9.23,9.19,9.22,22100.0,9.2,9.23,9.19,9.22,22100.0
2010-01-25 14:15:00,9.22,9.23,9.22,9.23,10900.0,9.22,9.23,9.22,9.23,10900.0
2010-01-25 14:20:00,9.23,9.25,9.21,9.21,32000.0,9.23,9.25,9.21,9.21,32000.0
2010-01-25 14:25:00,9.21,9.24,9.21,9.23,27500.0,9.21,9.24,9.21,9.23,27500.0
2010-01-25 14:30:00,9.23,9.24,9.22,9.23,39100.0,9.23,9.24,9.22,9.23,39100.0
2010-01-25 14:35:00,9.22,9.23,9.22,9.23,22700.0,9.22,9.23,9.22,9.23,22700.0
2010-01-25 14:40:00,9.22,9.25,9.22,9.24,27800.0,9.22,9.25,9.22,9.24,27800.0
2010-01-25 14:45:00,9.24,9.25,9.22,9.24,25100.0,9.24,9.25,9.22,9.24,25100.0
2010-01-25 14:50:00,9.24,9.25,9.24,9.25,16400.0,9.24,9.25,9.24,9.25,16400.0
2010-01-25 14:55:00,9.24,9.25,9.24,9.25,28700.0,9.24,9.25,9.24,9.25,28700.0
2010-01-25 15:00:00,9.24,9.25,9.23,9.23,30800.0,9.24,9.25,9.23,9.23,30800.0
2010-01-25 15:05:00,9.23,9.23,9.2,9.2,21300.0,9.23,9.23,9.2,9.2,21300.0
2010-01-25 15:10:00,9.2,9.21,9.2,9.2,24000.0,9.2,9.21,9.2,9.2,24000.0
2010-01-25 15:15:00,9.2,9.21,9.2,9.21,23700.0,9.2,9.21,9.2,9.21,23700.0
2010-01-25 15:20:00,9.21,9.21,9.2,9.21,21800.0,9.21,9.21,9.2,9.21,21800.0
2010-01-25 15:25:00,9.2,9.21,9.2,9.2,49300.0,9.2,9.21,9.2,9.2,49300.0
2010-01-25 15:30:00,9.2,9.21,9.19,9.19,50500.0,9.2,9.21,9.19,9.19,50500.0
2010-01-25 15:35:00,9.19,9.2,9.19,9.19,44100.0,9.19,9.2,9.19,9.19,44100.0
2010-01-25 15:40:00,9.2,9.2,9.15,9.15,50800.0,9.2,9.2,9.15,9.15,50800.0
2010-01-25 15:45:00,9.15,9.17,9.13,9.14,70800.0,9.15,9.17,9.13,9.14,70800.0
2010-01-25 15:50:00,9.14,9.18,9.13,9.13,101000.0,9.14,9.18,9.13,9.13,101000.0
2010-01-25 15:55:00,9.13,9.14,9.12,9.12,114700.0,9.13,9.14,9.12,9.12,114700.0
2010-01-26 09:30:00,9.06,9.18,9.06,9.14,60700.0,9.06,9.18,9.06,9.14,60700.0
2010-01-26 09:35:00,9.13,9.19,9.12,9.15,20000.0,9.13,9.19,9.12,9.15,20000.0
2010-01-26 09:40:00,9.15,9.19,9.14,9.17,44600.0,9.15,9.19,9.14,9.17,44600.0
2010-01-26 09:45:00,9.18,9.19,9.16,9.18,23700.0,9.18,9.19,9.16,9.18,23700.0
2010-01-26 09:50:00,9.18,9.18,9.12,9.13,16400.0,9.18,9.18,9.12,9.13,16400.0
2010-01-26 09:55:00,9.13,9.16,9.12,9.15,13400.0,9.13,9.16,9.12,9.15,13400.0
2010-01-26 10:00:00,9.16,9.2,9.14,9.17,52100.0,9.16,9.2,9.14,9.17,52100.0
2010-01-26 10:05:00,9.17,9.25,9.17,9.22,86600.0,9.17,9.25,9.17,9.22,86600.0
2010-01-26 10:10:00,9.22,9.25,9.18,9.18,54200.0,9.22,9.25,9.18,9.18,54200.0
2010-01-26 10:15:00,9.18,9.21,9.16,9.19,66800.0,9.18,9.21,9.16,9.19,66800.0
2010-01-26 10:20:00,9.19,9.22,9.18,9.19,57900.0,9.19,9.22,9.18,9.19,57900.0
2010-01-26 10:25:00,9.19,9.2,9.17,9.18,29500.0,9.19,9.2,9.17,9.18,29500.0
2010-01-26 10:30:00,9.18,9.19,9.18,9.19,10900.0,9.18,9.19,9.18,9.19,10900.0
2010-01-26 10:35:00,9.18,9.19,9.17,9.18,28200.0,9.18,9.19,9.17,9.18,28200.0
2010-01-26 10:40:00,9.17,9.21,9.17,9.21,19100.0,9.17,9.21,9.17,9.21,19100.0
2010-01-26 10:45:00,9.2,9.21,9.18,9.2,60000.0,9.2,9.21,9.18,9.2,60000.0
2010-01-26 10:50:00,9.2,9.21,9.19,9.2,63400.0,9.2,9.21,9.19,9.2,63400.0
2010-01-26 10:55:00,9.2,9.21,9.2,9.21,20800.0,9.2,9.21,9.2,9.21,20800.0
2010-01-26 11:00:00,9.2,9.21,9.2,9.2,18200.0,9.2,9.21,9.2,9.2,18200.0
2010-01-26 11:05:00,9.2,9.21,9.18,9.2,47700.0,9.2,9.21,9.18,9.2,47700.0
2010-01-26 11:10:00,9.2,9.21,9.18,9.19,26000.0,9.2,9.21,9.18,9.19,26000.0
2010-01-26 11:15:00,9.18,9.19,9.15,9.17,28100.0,9.18,9.19,9.15,9.17,28100.0
2010-01-26 11:20:00,9.17,9.2,9.16,9.19,45500.0,9.17,9.2,9.16,9.19,45500.0
2010-01-26 11:25:00,9.19,9.2,9.19,9.19,30900.0,9.19,9.2,9.19,9.19,30900.0
2010-01-26 11:30:00,9.19,9.21,9.18,9.21,40000.0,9.19,9.21,9.18,9.21,40000.0
2010-01-26 11:35:00,9.2,9.21,9.2,9.2,31600.0,9.2,9.21,9.2,9.2,31600.0
2010-01-26 11:40:00,9.2,9.21,9.2,9.21,29600.0,9.2,9.21,9.2,9.21,29600.0
2010-01-26 11:45:00,9.2,9.22,9.2,9.2,24700.0,9.2,9.22,9.2,9.2,24700.0
2010-01-26 11:50:00,9.2,9.24,9.2,9.24,83300.0,9.2,9.24,9.2,9.24,83300.0
2010-01-26 11:55:00,9.24,9.24,9.2,9.2,23700.0,9.24,9.24,9.2,9.2,23700.0
2010-01-26 12:00:00,9.2,9.21,9.2,9.2,4800.0,9.2,9.21,9.2,9.2,4800.0
2010-01-26 12:05:00,9.2,9.21,9.2,9.2,20800.0,9.2,9.21,9.2,9.2,20800.0
2010-01-26 12:10:00,9.2,9.21,9.2,9.21,6900.0,9.2,9.21,9.2,9.21,6900.0
2010-01-26 12:15:00,9.2,9.22,9.2,9.2,47100.0,9.2,9.22,9.2,9.2,47100.0
2010-01-26 12:20:00,9.2,9.21,9.2,9.21,13300.0,9.2,9.21,9.2,9.21,13300.0
2010-01-26 12:25:00,9.2,9.21,9.2,9.2,11000.0,9.2,9.21,9.2,9.2,11000.0
2010-01-26 12:30:00,9.2,9.23,9.2,9.21,33600.0,9.2,9.23,9.2,9.21,33600.0
2010-01-26 12:35:00,9.21,9.24,9.21,9.23,11000.0,9.21,9.24,9.21,9.23,11000.0
2010-01-26 12:40:00,9.23,9.24,9.22,9.22,27500.0,9.23,9.24,9.22,9.22,27500.0
2010-01-26 12:45:00,9.22,9.23,9.22,9.22,700.0,9.22,9.23,9.22,9.22,700.0
2010-01-26 12:50:00,9.23,9.23,9.22,9.22,3700.0,9.23,9.23,9.22,9.22,3700.0
2010-01-26 12:55:00,9.22,9.23,9.22,9.23,4900.0,9.22,9.23,9.22,9.23,4900.0
2010-01-26 13:00:00,9.22,9.23,9.21,9.22,35000.0,9.22,9.23,9.21,9.22,35000.0
2010-01-26 13:05:00,9.22,9.23,9.22,9.22,4800.0,9.22,9.23,9.22,9.22,4800.0
2010-01-26 13:10:00,9.22,9.25,9.22,9.24,71300.0,9.22,9.25,9.22,9.24,71300.0
2010-01-26 13:15:00,9.25,9.25,9.21,9.22,15200.0,9.25,9.25,9.21,9.22,15200.0
2010-01-26 13:20:00,9.21,9.21,9.21,9.21,2000.0,9.21,9.21,9.21,9.21,2000.0
2010-01-26 13:25:00,9.21,9.21,9.19,9.19,9600.0,9.21,9.21,9.19,9.19,9600.0
2010-01-26 13:30:00,9.19,9.19,9.19,9.19,11400.0,9.19,9.19,9.19,9.19,11400.0
2010-01-26 13:35:00,9.19,9.23,9.18,9.22,12500.0,9.19,9.23,9.18,9.22,12500.0
2010-01-26 13:40:00,9.22,9.22,9.21,9.21,6200.0,9.22,9.22,9.21,9.21,6200.0
2010-01-26 13:45:00,9.21,9.23,9.21,9.23,12100.0,9.21,9.23,9.21,9.23,12100.0
2010-01-26 13:50:00,9.24,9.27,9.24,9.27,12500.0,9.24,9.27,9.24,9.27,12500.0
2010-01-26 13:55:00,9.27,9.27,9.26,9.27,6100.0,9.27,9.27,9.26,9.27,6100.0
2010-01-26 14:00:00,9.26,9.26,9.23,9.24,26300.0,9.26,9.26,9.23,9.24,26300.0
2010-01-26 14:05:00,9.25,9.25,9.22,9.24,20200.0,9.25,9.25,9.22,9.24,20200.0
2010-01-26 14:10:00,9.24,9.25,9.24,9.25,25700.0,9.24,9.25,9.24,9.25,25700.0
2010-01-26 14:15:00,9.26,9.26,9.24,9.24,26600.0,9.26,9.26,9.24,9.24,26600.0
2010-01-26 14:20:00,9.24,9.27,9.24,9.27,18900.0,9.24,9.27,9.24,9.27,18900.0
2010-01-26 14:25:00,9.27,9.27,9.24,9.24,17800.0,9.27,9.27,9.24,9.24,17800.0
2010-01-26 14:30:00,9.25,9.27,9.24,9.26,16700.0,9.25,9.27,9.24,9.26,16700.0
2010-01-26 14:35:00,9.26,9.27,9.24,9.26,23300.0,9.26,9.27,9.24,9.26,23300.0
2010-01-26 14:40:00,9.26,9.26,9.25,9.25,14600.0,9.26,9.26,9.25,9.25,14600.0
2010-01-26 14:45:00,9.25,9.27,9.25,9.27,34900.0,9.25,9.27,9.25,9.27,34900.0
2010-01-26 14:50:00,9.27,9.27,9.23,9.25,118200.0,9.27,9.27,9.23,9.25,118200.0
2010-01-26 14:55:00,9.25,9.26,9.22,9.25,56000.0,9.25,9.26,9.22,9.25,56000.0
2010-01-26 15:00:00,9.25,9.29,9.24,9.26,52200.0,9.25,9.29,9.24,9.26,52200.0
2010-01-26 15:05:00,9.26,9.27,9.25,9.25,9700.0,9.26,9.27,9.25,9.25,9700.0
2010-01-26 15:10:00,9.25,9.26,9.24,9.24,12400.0,9.25,9.26,9.24,9.24,12400.0
2010-01-26 15:15:00,9.24,9.25,9.24,9.24,11300.0,9.24,9.25,9.24,9.24,11300.0
2010-01-26 15:20:00,9.24,9.24,9.19,9.2,32300.0,9.24,9.24,9.19,9.2,32300.0
2010-01-26 15:25:00,9.2,9.23,9.2,9.22,27700.0,9.2,9.23,9.2,9.22,27700.0
2010-01-26 15:30:00,9.21,9.25,9.19,9.19,48300.0,9.21,9.25,9.19,9.19,48300.0
2010-01-26 15:35:00,9.19,9.2,9.18,9.18,28300.0,9.19,9.2,9.18,9.18,28300.0
2010-01-26 15:40:00,9.19,9.19,9.18,9.18,73100.0,9.19,9.19,9.18,9.18,73100.0
2010-01-26 15:45:00,9.18,9.2,9.17,9.18,73700.0,9.18,9.2,9.17,9.18,73700.0
2010-01-26 15:50:00,9.17,9.21,9.16,9.2,40200.0,9.17,9.21,9.16,9.2,40200.0
2010-01-26 15:55:00,9.2,9.21,9.2,9.2,65200.0,9.2,9.21,9.2,9.2,65200.0
2010-01-27 09:30:00,9.15,9.19,9.13,9.17,15700.0,9.15,9.19,9.13,9.17,15700.0
2010-01-27 09:35:00,9.17,9.28,9.17,9.24,37700.0,9.17,9.28,9.17,9.24,37700.0
2010-01-27 09:40:00,9.24,9.28,9.2,9.25,27600.0,9.24,9.28,9.2,9.25,27600.0
2010-01-27 09:45:00,9.25,9.25,9.2,9.22,61400.0,9.25,9.25,9.2,9.22,61400.0
2010-01-27 09:50:00,9.21,9.25,9.2,9.25,17300.0,9.21,9.25,9.2,9.25,17300.0
2010-01-27 09:55:00,9.25,9.29,9.24,9.28,18300.0,9.25,9.29,9.24,9.28,18300.0
2010-01-27 10:00:00,9.27,9.28,9.2,9.24,51400.0,9.27,9.28,9.2,9.24,51400.0
2010-01-27 10:05:00,9.23,9.24,9.2,9.24,38900.0,9.23,9.24,9.2,9.24,38900.0
2010-01-27 10:10:00,9.24,9.24,9.17,9.21,29200.0,9.24,9.24,9.17,9.21,29200.0
2010-01-27 10:15:00,9.22,9.22,9.16,9.21,134800.0,9.22,9.22,9.16,9.21,134800.0
2010-01-27 10:20:00,9.21,9.22,9.2,9.21,21800.0,9.21,9.22,9.2,9.21,21800.0
2010-01-27 10:25:00,9.2,9.24,9.2,9.23,37600.0,9.2,9.24,9.2,9.23,37600.0
2010-01-27 10:30:00,9.23,9.25,9.22,9.23,23300.0,9.23,9.25,9.22,9.23,23300.0
2010-01-27 10:35:00,9.23,9.23,9.2,9.23,25300.0,9.23,9.23,9.2,9.23,25300.0
2010-01-27 10:40:00,9.23,9.26,9.22,9.25,40700.0,9.23,9.26,9.22,9.25,40700.0
2010-01-27 10:45:00,9.25,9.26,9.24,9.26,14100.0,9.25,9.26,9.24,9.26,14100.0
2010-01-27 10:50:00,9.25,9.26,9.23,9.25,52400.0,9.25,9.26,9.23,9.25,52400.0
2010-01-27 10:55:00,9.25,9.33,9.25,9.32,55600.0,9.25,9.33,9.25,9.32,55600.0
2010-01-27 11:00:00,9.32,9.32,9.29,9.3,14800.0,9.32,9.32,9.29,9.3,14800.0
2010-01-27 11:05:00,9.3,9.31,9.29,9.3,13200.0,9.3,9.31,9.29,9.3,13200.0
2010-01-27 11:10:00,9.29,9.3,9.28,9.28,8300.0,9.29,9.3,9.28,9.28,8300.0
2010-01-27 11:15:00,9.28,9.32,9.28,9.32,24500.0,9.28,9.32,9.28,9.32,24500.0
2010-01-27 11:20:00,9.32,9.34,9.28,9.34,19200.0,9.32,9.34,9.28,9.34,19200.0
2010-01-27 11:25:00,9.33,9.34,9.29,9.3,32200.0,9.33,9.34,9.29,9.3,32200.0
2010-01-27 11:30:00,9.29,9.32,9.26,9.3,20200.0,9.29,9.32,9.26,9.3,20200.0
2010-01-27 11:35:00,9.3,9.3,9.27,9.29,16900.0,9.3,9.3,9.27,9.29,16900.0
2010-01-27 11:40:00,9.29,9.3,9.29,9.29,3400.0,9.29,9.3,9.29,9.29,3400.0
2010-01-27 11:45:00,9.29,9.3,9.27,9.27,7600.0,9.29,9.3,9.27,9.27,7600.0
2010-01-27 11:50:00,9.27,9.28,9.27,9.28,10900.0,9.27,9.28,9.27,9.28,10900.0
2010-01-27 11:55:00,9.28,9.28,9.26,9.26,4800.0,9.28,9.28,9.26,9.26,4800.0
2010-01-27 12:00:00,9.26,9.28,9.26,9.28,12500.0,9.26,9.28,9.26,9.28,12500.0
2010-01-27 12:05:00,9.28,9.32,9.28,9.32,6800.0,9.28,9.32,9.28,9.32,6800.0
2010-01-27 12:10:00,9.31,9.32,9.29,9.31,12000.0,9.31,9.32,9.29,9.31,12000.0
2010-01-27 12:15:00,9.3,9.31,9.27,9.27,5600.0,9.3,9.31,9.27,9.27,5600.0
2010-01-27 12:20:00,9.27,9.28,9.25,9.28,17400.0,9.27,9.28,9.25,9.28,17400.0
2010-01-27 12:25:00,9.28,9.28,9.25,9.25,10200.0,9.28,9.28,9.25,9.25,10200.0
2010-01-27 12:30:00,9.25,9.26,9.25,9.25,3500.0,9.25,9.26,9.25,9.25,3500.0
2010-01-27 12:35:00,9.25,9.26,9.25,9.25,6300.0,9.25,9.26,9.25,9.25,6300.0
2010-01-27 12:40:00,9.25,9.25,9.25,9.25,2200.0,9.25,9.25,9.25,9.25,2200.0
2010-01-27 12:45:00,9.25,9.26,9.24,9.24,8000.0,9.25,9.26,9.24,9.24,8000.0
2010-01-27 12:50:00,9.24,9.28,9.22,9.27,49100.0,9.24,9.28,9.22,9.27,49100.0
2010-01-27 12:55:00,9.27,9.28,9.25,9.25,19500.0,9.27,9.28,9.25,9.25,19500.0
2010-01-27 13:00:00,9.26,9.26,9.24,9.25,14100.0,9.26,9.26,9.24,9.25,14100.0
2010-01-27 13:05:00,9.25,9.27,9.25,9.26,13600.0,9.25,9.27,9.25,9.26,13600.0
2010-01-27 13:10:00,9.27,9.27,9.26,9.26,7400.0,9.27,9.27,9.26,9.26,7400.0
2010-01-27 13:15:00,9.26,9.27,9.25,9.25,24900.0,9.26,9.27,9.25,9.25,24900.0
2010-01-27 13:20:00,9.25,9.25,9.25,9.25,900.0,9.25,9.25,9.25,9.25,900.0
2010-01-27 13:25:00,9.25,9.26,9.25,9.25,4400.0,9.25,9.26,9.25,9.25,4400.0
2010-01-27 13:30:00,9.25,9.28,9.25,9.27,11600.0,9.25,9.28,9.25,9.27,11600.0
2010-01-27 13:35:00,9.27,9.27,9.25,9.25,8500.0,9.27,9.27,9.25,9.25,8500.0
2010-01-27 13:40:00,9.25,9.26,9.25,9.25,5100.0,9.25,9.26,9.25,9.25,5100.0
2010-01-27 13:45:00,9.25,9.26,9.25,9.25,20000.0,9.25,9.26,9.25,9.25,20000.0
2010-01-27 13:50:00,9.25,9.26,9.25,9.25,3500.0,9.25,9.26,9.25,9.25,3500.0
2010-01-27 13:55:00,9.25,9.26,9.25,9.25,4900.0,9.25,9.26,9.25,9.25,4900.0
2010-01-27 14:00:00,9.25,9.26,9.25,9.25,10500.0,9.25,9.26,9.25,9.25,10500.0
2010-01-27 14:05:00,9.25,9.26,9.25,9.25,4100.0,9.25,9.26,9.25,9.25,4100.0
2010-01-27 14:10:00,9.26,9.26,9.25,9.25,8100.0,9.26,9.26,9.25,9.25,8100.0
2010-01-27 14:15:00,9.25,9.34,9.25,9.33,38000.0,9.25,9.34,9.25,9.33,38000.0
2010-01-27 14:20:00,9.34,9.36,9.26,9.28,27800.0,9.34,9.36,9.26,9.28,27800.0
2010-01-27 14:25:00,9.29,9.31,9.25,9.27,28800.0,9.29,9.31,9.25,9.27,28800.0
2010-01-27 14:30:00,9.27,9.28,9.25,9.27,8600.0,9.27,9.28,9.25,9.27,8600.0
2010-01-27 14:35:00,9.27,9.32,9.25,9.31,22600.0,9.27,9.32,9.25,9.31,22600.0
2010-01-27 14:40:00,9.31,9.36,9.31,9.32,18900.0,9.31,9.36,9.31,9.32,18900.0
2010-01-27 14:45:00,9.32,9.34,9.32,9.32,8100.0,9.32,9.34,9.32,9.32,8100.0
2010-01-27 14:50:00,9.32,9.32,9.27,9.27,38400.0,9.32,9.32,9.27,9.27,38400.0
2010-01-27 14:55:00,9.27,9.33,9.27,9.31,29500.0,9.27,9.33,9.27,9.31,29500.0
2010-01-27 15:00:00,9.31,9.32,9.29,9.3,15200.0,9.31,9.32,9.29,9.3,15200.0
2010-01-27 15:05:00,9.29,9.3,9.25,9.28,19800.0,9.29,9.3,9.25,9.28,19800.0
2010-01-27 15:10:00,9.28,9.28,9.25,9.27,21300.0,9.28,9.28,9.25,9.27,21300.0
2010-01-27 15:15:00,9.27,9.29,9.25,9.28,31800.0,9.27,9.29,9.25,9.28,31800.0
2010-01-27 15:20:00,9.28,9.3,9.27,9.29,37900.0,9.28,9.3,9.27,9.29,37900.0
2010-01-27 15:25:00,9.3,9.3,9.27,9.29,41000.0,9.3,9.3,9.27,9.29,41000.0
2010-01-27 15:30:00,9.29,9.34,9.29,9.33,40200.0,9.29,9.34,9.29,9.33,40200.0
2010-01-27 15:35:00,9.33,9.36,9.32,9.35,28900.0,9.33,9.36,9.32,9.35,28900.0
2010-01-27 15:40:00,9.35,9.36,9.34,9.35,84000.0,9.35,9.36,9.34,9.35,84000.0
2010-01-27 15:45:00,9.36,9.36,9.33,9.35,62200.0,9.36,9.36,9.33,9.35,62200.0
2010-01-27 15:50:00,9.34,9.37,9.33,9.33,58600.0,9.34,9.37,9.33,9.33,58600.0
2010-01-27 15:55:00,9.34,9.35,9.33,9.34,57900.0,9.34,9.35,9.33,9.34,57900.0
2010-01-28 09:30:00,9.34,9.42,9.34,9.35,12800.0,9.34,9.42,9.34,9.35,12800.0
2010-01-28 09:35:00,9.36,9.38,9.27,9.34,31400.0,9.36,9.38,9.27,9.34,31400.0
2010-01-28 09:40:00,9.32,9.39,9.29,9.36,37000.0,9.32,9.39,9.29,9.36,37000.0
2010-01-28 09:45:00,9.36,9.4,9.34,9.37,25800.0,9.36,9.4,9.34,9.37,25800.0
2010-01-28 09:50:00,9.36,9.41,9.35,9.38,23200.0,9.36,9.41,9.35,9.38,23200.0
2010-01-28 09:55:00,9.38,9.42,9.35,9.4,48200.0,9.38,9.42,9.35,9.4,48200.0
2010-01-28 10:00:00,9.41,9.41,9.34,9.35,29900.0,9.41,9.41,9.34,9.35,29900.0
2010-01-28 10:05:00,9.35,9.35,9.3,9.32,27400.0,9.35,9.35,9.3,9.32,27400.0
2010-01-28 10:10:00,9.31,9.31,9.24,9.28,28400.0,9.31,9.31,9.24,9.28,28400.0
2010-01-28 10:15:00,9.29,9.32,9.28,9.28,19200.0,9.29,9.32,9.28,9.28,19200.0
2010-01-28 10:20:00,9.29,9.31,9.23,9.24,16300.0,9.29,9.31,9.23,9.24,16300.0
2010-01-28 10:25:00,9.25,9.28,9.21,9.23,23100.0,9.25,9.28,9.21,9.23,23100.0
2010-01-28 10:30:00,9.23,9.29,9.23,9.28,13400.0,9.23,9.29,9.23,9.28,13400.0
2010-01-28 10:35:00,9.28,9.34,9.28,9.33,8000.0,9.28,9.34,9.28,9.33,8000.0
2010-01-28 10:40:00,9.34,9.34,9.3,9.31,11000.0,9.34,9.34,9.3,9.31,11000.0
2010-01-28 10:45:00,9.31,9.31,9.26,9.27,20600.0,9.31,9.31,9.26,9.27,20600.0
2010-01-28 10:50:00,9.26,9.29,9.26,9.28,11600.0,9.26,9.29,9.26,9.28,11600.0
2010-01-28 10:55:00,9.28,9.28,9.23,9.26,21400.0,9.28,9.28,9.23,9.26,21400.0
2010-01-28 11:00:00,9.26,9.27,9.19,9.19,27200.0,9.26,9.27,9.19,9.19,27200.0
2010-01-28 11:05:00,9.2,9.22,9.18,9.22,29400.0,9.2,9.22,9.18,9.22,29400.0
2010-01-28 11:10:00,9.22,9.26,9.19,9.24,24600.0,9.22,9.26,9.19,9.24,24600.0
2010-01-28 11:15:00,9.24,9.25,9.17,9.19,33700.0,9.24,9.25,9.17,9.19,33700.0
2010-01-28 11:20:00,9.19,9.19,9.17,9.18,7800.0,9.19,9.19,9.17,9.18,7800.0
2010-01-28 11:25:00,9.18,9.2,9.14,9.14,27800.0,9.18,9.2,9.14,9.14,27800.0
2010-01-28 11:30:00,9.14,9.17,9.09,9.1,35400.0,9.14,9.17,9.09,9.1,35400.0
2010-01-28 11:35:00,9.09,9.18,9.08,9.18,40400.0,9.09,9.18,9.08,9.18,40400.0
2010-01-28 11:40:00,9.18,9.19,9.16,9.17,13300.0,9.18,9.19,9.16,9.17,13300.0
2010-01-28 11:45:00,9.16,9.16,9.12,9.14,35300.0,9.16,9.16,9.12,9.14,35300.0
2010-01-28 11:50:00,9.14,9.18,9.13,9.18,6700.0,9.14,9.18,9.13,9.18,6700.0
2010-01-28 11:55:00,9.19,9.19,9.15,9.15,6000.0,9.19,9.19,9.15,9.15,6000.0
2010-01-28 12:00:00,9.15,9.19,9.14,9.18,46400.0,9.15,9.19,9.14,9.18,46400.0
2010-01-28 12:05:00,9.19,9.22,9.18,9.22,6600.0,9.19,9.22,9.18,9.22,6600.0
2010-01-28 12:10:00,9.21,9.22,9.2,9.2,10800.0,9.21,9.22,9.2,9.2,10800.0
2010-01-28 12:15:00,9.2,9.27,9.18,9.22,309300.0,9.2,9.27,9.18,9.22,309300.0
2010-01-28 12:20:00,9.21,9.23,9.2,9.2,40800.0,9.21,9.23,9.2,9.2,40800.0
2010-01-28 12:25:00,9.21,9.22,9.2,9.21,14500.0,9.21,9.22,9.2,9.21,14500.0
2010-01-28 12:30:00,9.2,9.2,9.2,9.2,400.0,9.2,9.2,9.2,9.2,400.0
2010-01-28 12:35:00,9.2,9.24,9.2,9.22,15800.0,9.2,9.24,9.2,9.22,15800.0
2010-01-28 12:40:00,9.22,9.22,9.2,9.2,2100.0,9.22,9.22,9.2,9.2,2100.0
2010-01-28 12:45:00,9.2,9.24,9.2,9.24,21800.0,9.2,9.24,9.2,9.24,21800.0
2010-01-28 12:50:00,9.24,9.26,9.22,9.26,15900.0,9.24,9.26,9.22,9.26,15900.0
2010-01-28 12:55:00,9.25,9.26,9.25,9.25,500.0,9.25,9.26,9.25,9.25,500.0
2010-01-28 13:00:00,9.26,9.27,9.24,9.27,9500.0,9.26,9.27,9.24,9.27,9500.0
2010-01-28 13:05:00,9.26,9.27,9.26,9.27,1400.0,9.26,9.27,9.26,9.27,1400.0
2010-01-28 13:10:00,9.26,9.27,9.26,9.26,1300.0,9.26,9.27,9.26,9.26,1300.0
2010-01-28 13:15:00,9.26,9.27,9.26,9.26,4600.0,9.26,9.27,9.26,9.26,4600.0
2010-01-28 13:20:00,9.26,9.29,9.26,9.27,10900.0,9.26,9.29,9.26,9.27,10900.0
2010-01-28 13:25:00,9.27,9.27,9.25,9.25,3300.0,9.27,9.27,9.25,9.25,3300.0
2010-01-28 13:30:00,9.25,9.26,9.25,9.25,4700.0,9.25,9.26,9.25,9.25,4700.0
2010-01-28 13:35:00,9.25,9.26,9.25,9.25,3800.0,9.25,9.26,9.25,9.25,3800.0
2010-01-28 13:40:00,9.26,9.29,9.26,9.28,7600.0,9.26,9.29,9.26,9.28,7600.0
2010-01-28 13:45:00,9.29,9.29,9.27,9.27,6500.0,9.29,9.29,9.27,9.27,6500.0
2010-01-28 13:50:00,9.27,9.32,9.27,9.3,14800.0,9.27,9.32,9.27,9.3,14800.0
2010-01-28 13:55:00,9.3,9.3,9.27,9.28,13800.0,9.3,9.3,9.27,9.28,13800.0
2010-01-28 14:00:00,9.28,9.29,9.27,9.27,8800.0,9.28,9.29,9.27,9.27,8800.0
2010-01-28 14:05:00,9.28,9.3,9.28,9.29,12700.0,9.28,9.3,9.28,9.29,12700.0
2010-01-28 14:10:00,9.29,9.3,9.27,9.29,29800.0,9.29,9.3,9.27,9.29,29800.0
2010-01-28 14:15:00,9.29,9.3,9.26,9.26,21200.0,9.29,9.3,9.26,9.26,21200.0
2010-01-28 14:20:00,9.26,9.29,9.26,9.27,24600.0,9.26,9.29,9.26,9.27,24600.0
2010-01-28 14:25:00,9.27,9.3,9.27,9.3,18300.0,9.27,9.3,9.27,9.3,18300.0
2010-01-28 14:30:00,9.3,9.3,9.27,9.27,12200.0,9.3,9.3,9.27,9.27,12200.0
2010-01-28 14:35:00,9.27,9.27,9.25,9.25,4000.0,9.27,9.27,9.25,9.25,4000.0
2010-01-28 14:40:00,9.26,9.26,9.25,9.25,20000.0,9.26,9.26,9.25,9.25,20000.0
2010-01-28 14:45:00,9.25,9.26,9.25,9.25,6700.0,9.25,9.26,9.25,9.25,6700.0
2010-01-28 14:50:00,9.26,9.28,9.25,9.28,22000.0,9.26,9.28,9.25,9.28,22000.0
2010-01-28 14:55:00,9.28,9.28,9.26,9.26,8500.0,9.28,9.28,9.26,9.26,8500.0
2010-01-28 15:00:00,9.26,9.28,9.25,9.27,20600.0,9.26,9.28,9.25,9.27,20600.0
2010-01-28 15:05:00,9.27,9.3,9.26,9.29,24800.0,9.27,9.3,9.26,9.29,24800.0
2010-01-28 15:10:00,9.29,9.33,9.26,9.26,19300.0,9.29,9.33,9.26,9.26,19300.0
2010-01-28 15:15:00,9.26,9.3,9.25,9.29,25800.0,9.26,9.3,9.25,9.29,25800.0
2010-01-28 15:20:00,9.3,9.33,9.29,9.32,38700.0,9.3,9.33,9.29,9.32,38700.0
2010-01-28 15:25:00,9.32,9.34,9.29,9.31,20000.0,9.32,9.34,9.29,9.31,20000.0
2010-01-28 15:30:00,9.32,9.33,9.3,9.3,6400.0,9.32,9.33,9.3,9.3,6400.0
2010-01-28 15:35:00,9.3,9.34,9.29,9.34,15200.0,9.3,9.34,9.29,9.34,15200.0
2010-01-28 15:40:00,9.34,9.34,9.26,9.27,40200.0,9.34,9.34,9.26,9.27,40200.0
2010-01-28 15:45:00,9.27,9.27,9.25,9.25,42600.0,9.27,9.27,9.25,9.25,42600.0
2010-01-28 15:50:00,9.26,9.28,9.24,9.24,58200.0,9.26,9.28,9.24,9.24,58200.0
2010-01-28 15:55:00,9.24,9.27,9.23,9.27,67800.0,9.24,9.27,9.23,9.27,67800.0
2010-01-29 09:30:00,9.75,9.75,9.66,9.66,178400.0,9.75,9.75,9.66,9.66,178400.0
2010-01-29 09:35:00,9.68,9.68,9.59,9.6,136700.0,9.68,9.68,9.59,9.6,136700.0
2010-01-29 09:40:00,9.6,9.61,9.56,9.58,114000.0,9.6,9.61,9.56,9.58,114000.0
2010-01-29 09:45:00,9.59,9.61,9.57,9.6,128700.0,9.59,9.61,9.57,9.6,128700.0
2010-01-29 09:50:00,9.61,9.61,9.58,9.6,93500.0,9.61,9.61,9.58,9.6,93500.0
2010-01-29 09:55:00,9.61,9.61,9.55,9.59,109900.0,9.61,9.61,9.55,9.59,109900.0
2010-01-29 10:00:00,9.59,9.61,9.57,9.61,31500.0,9.59,9.61,9.57,9.61,31500.0
2010-01-29 10:05:00,9.61,9.62,9.59,9.59,85900.0,9.61,9.62,9.59,9.59,85900.0
2010-01-29 10:10:00,9.59,9.61,9.57,9.6,29900.0,9.59,9.61,9.57,9.6,29900.0
2010-01-29 10:15:00,9.61,9.61,9.59,9.6,36500.0,9.61,9.61,9.59,9.6,36500.0
2010-01-29 10:20:00,9.6,9.62,9.57,9.6,231200.0,9.6,9.62,9.57,9.6,231200.0
2010-01-29 10:25:00,9.6,9.61,9.59,9.59,134800.0,9.6,9.61,9.59,9.59,134800.0
2010-01-29 10:30:00,9.6,9.61,9.59,9.61,48000.0,9.6,9.61,9.59,9.61,48000.0
2010-01-29 10:35:00,9.61,9.61,9.6,9.61,39200.0,9.61,9.61,9.6,9.61,39200.0
2010-01-29 10:40:00,9.61,9.61,9.6,9.6,37700.0,9.61,9.61,9.6,9.6,37700.0
2010-01-29 10:45:00,9.6,9.61,9.59,9.6,28400.0,9.6,9.61,9.59,9.6,28400.0
2010-01-29 10:50:00,9.6,9.6,9.59,9.6,10900.0,9.6,9.6,9.59,9.6,10900.0
2010-01-29 10:55:00,9.6,9.6,9.56,9.57,61500.0,9.6,9.6,9.56,9.57,61500.0
2010-01-29 11:00:00,9.58,9.58,9.53,9.54,73300.0,9.58,9.58,9.53,9.54,73300.0
2010-01-29 11:05:00,9.54,9.54,9.42,9.43,161700.0,9.54,9.54,9.42,9.43,161700.0
2010-01-29 11:10:00,9.43,9.43,9.33,9.33,116400.0,9.43,9.43,9.33,9.33,116400.0
2010-01-29 11:15:00,9.33,9.37,9.3,9.35,67600.0,9.33,9.37,9.3,9.35,67600.0
2010-01-29 11:20:00,9.36,9.36,9.29,9.34,44900.0,9.36,9.36,9.29,9.34,44900.0
2010-01-29 11:25:00,9.33,9.36,9.28,9.33,42300.0,9.33,9.36,9.28,9.33,42300.0
2010-01-29 11:30:00,9.33,9.34,9.28,9.29,35200.0,9.33,9.34,9.28,9.29,35200.0
2010-01-29 11:35:00,9.29,9.33,9.29,9.32,36100.0,9.29,9.33,9.29,9.32,36100.0
2010-01-29 11:40:00,9.33,9.36,9.32,9.35,33100.0,9.33,9.36,9.32,9.35,33100.0
2010-01-29 11:45:00,9.35,9.38,9.34,9.37,25800.0,9.35,9.38,9.34,9.37,25800.0
2010-01-29 11:50:00,9.38,9.42,9.37,9.42,26000.0,9.38,9.42,9.37,9.42,26000.0
2010-01-29 11:55:00,9.41,9.42,9.35,9.36,29200.0,9.41,9.42,9.35,9.36,29200.0
2010-01-29 12:00:00,9.35,9.39,9.35,9.38,22500.0,9.35,9.39,9.35,9.38,22500.0
2010-01-29 12:05:00,9.38,9.4,9.37,9.37,12900.0,9.38,9.4,9.37,9.37,12900.0
2010-01-29 12:10:00,9.37,9.4,9.36,9.39,30400.0,9.37,9.4,9.36,9.39,30400.0
2010-01-29 12:15:00,9.39,9.42,9.39,9.42,12300.0,9.39,9.42,9.39,9.42,12300.0
2010-01-29 12:20:00,9.42,9.42,9.41,9.42,3900.0,9.42,9.42,9.41,9.42,3900.0
2010-01-29 12:25:00,9.42,9.43,9.41,9.42,9100.0,9.42,9.43,9.41,9.42,9100.0
2010-01-29 12:30:00,9.43,9.43,9.4,9.41,15800.0,9.43,9.43,9.4,9.41,15800.0
2010-01-29 12:35:00,9.4,9.44,9.4,9.44,21300.0,9.4,9.44,9.4,9.44,21300.0
2010-01-29 12:40:00,9.43,9.44,9.42,9.43,20200.0,9.43,9.44,9.42,9.43,20200.0
2010-01-29 12:45:00,9.42,9.44,9.42,9.43,42000.0,9.42,9.44,9.42,9.43,42000.0
2010-01-29 12:50:00,9.44,9.47,9.43,9.47,30900.0,9.44,9.47,9.43,9.47,30900.0
2010-01-29 12:55:00,9.47,9.47,9.46,9.47,7200.0,9.47,9.47,9.46,9.47,7200.0
2010-01-29 13:00:00,9.47,9.5,9.47,9.49,34000.0,9.47,9.5,9.47,9.49,34000.0
2010-01-29 13:05:00,9.49,9.52,9.48,9.48,41400.0,9.49,9.52,9.48,9.48,41400.0
2010-01-29 13:10:00,9.48,9.49,9.47,9.48,9200.0,9.48,9.49,9.47,9.48,9200.0
2010-01-29 13:15:00,9.48,9.5,9.47,9.5,25600.0,9.48,9.5,9.47,9.5,25600.0
2010-01-29 13:20:00,9.49,9.5,9.49,9.5,4600.0,9.49,9.5,9.49,9.5,4600.0
2010-01-29 13:25:00,9.5,9.5,9.49,9.5,5700.0,9.5,9.5,9.49,9.5,5700.0
2010-01-29 13:30:00,9.5,9.5,9.49,9.5,7300.0,9.5,9.5,9.49,9.5,7300.0
2010-01-29 13:35:00,9.5,9.5,9.47,9.48,26700.0,9.5,9.5,9.47,9.48,26700.0
2010-01-29 13:40:00,9.47,9.48,9.46,9.48,38900.0,9.47,9.48,9.46,9.48,38900.0
2010-01-29 13:45:00,9.48,9.48,9.46,9.46,33900.0,9.48,9.48,9.46,9.46,33900.0
2010-01-29 13:50:00,9.47,9.48,9.45,9.47,28500.0,9.47,9.48,9.45,9.47,28500.0
2010-01-29 13:55:00,9.46,9.48,9.46,9.48,50200.0,9.46,9.48,9.46,9.48,50200.0
2010-01-29 14:00:00,9.48,9.48,9.47,9.48,3900.0,9.48,9.48,9.47,9.48,3900.0
2010-01-29 14:05:00,9.48,9.48,9.45,9.47,18300.0,9.48,9.48,9.45,9.47,18300.0
2010-01-29 14:10:00,9.47,9.48,9.46,9.48,24100.0,9.47,9.48,9.46,9.48,24100.0
2010-01-29 14:15:00,9.48,9.48,9.45,9.46,8300.0,9.48,9.48,9.45,9.46,8300.0
2010-01-29 14:20:00,9.46,9.46,9.41,9.43,16500.0,9.46,9.46,9.41,9.43,16500.0
2010-01-29 14:25:00,9.43,9.44,9.4,9.4,16300.0,9.43,9.44,9.4,9.4,16300.0
2010-01-29 14:30:00,9.41,9.41,9.36,9.37,19600.0,9.41,9.41,9.36,9.37,19600.0
2010-01-29 14:35:00,9.37,9.37,9.33,9.34,12000.0,9.37,9.37,9.33,9.34,12000.0
2010-01-29 14:40:00,9.35,9.35,9.34,9.35,10300.0,9.35,9.35,9.34,9.35,10300.0
2010-01-29 14:45:00,9.35,9.35,9.28,9.28,26900.0,9.35,9.35,9.28,9.28,26900.0
2010-01-29 14:50:00,9.28,9.29,9.27,9.28,20600.0,9.28,9.29,9.27,9.28,20600.0
2010-01-29 14:55:00,9.29,9.3,9.25,9.28,45500.0,9.29,9.3,9.25,9.28,45500.0
2010-01-29 15:00:00,9.29,9.29,9.26,9.29,27500.0,9.29,9.29,9.26,9.29,27500.0
2010-01-29 15:05:00,9.29,9.3,9.28,9.29,23300.0,9.29,9.3,9.28,9.29,23300.0
2010-01-29 15:10:00,9.3,9.3,9.25,9.25,49500.0,9.3,9.3,9.25,9.25,49500.0
2010-01-29 15:15:00,9.26,9.29,9.26,9.28,36300.0,9.26,9.29,9.26,9.28,36300.0
2010-01-29 15:20:00,9.29,9.29,9.25,9.27,33300.0,9.29,9.29,9.25,9.27,33300.0
2010-01-29 15:25:00,9.27,9.27,9.25,9.26,18200.0,9.27,9.27,9.25,9.26,18200.0
2010-01-29 15:30:00,9.27,9.27,9.25,9.27,59500.0,9.27,9.27,9.25,9.27,59500.0
2010-01-29 15:35:00,9.27,9.31,9.26,9.31,31700.0,9.27,9.31,9.26,9.31,31700.0
2010-01-29 15:40:00,9.31,9.34,9.28,9.31,139800.0,9.31,9.34,9.28,9.31,139800.0
2010-01-29 15:45:00,9.3,9.31,9.29,9.3,189500.0,9.3,9.31,9.29,9.3,189500.0
2010-01-29 15:50:00,9.29,9.31,9.27,9.28,120900.0,9.29,9.31,9.27,9.28,120900.0
2010-01-29 15:55:00,9.29,9.31,9.26,9.28,188300.0,9.29,9.31,9.26,9.28,188300.0
2010-02-01 09:30:00,9.29,9.4,9.29,9.38,31200.0,9.29,9.4,9.29,9.38,31200.0
2010-02-01 09:35:00,9.39,9.41,9.32,9.38,11600.0,9.39,9.41,9.32,9.38,11600.0
2010-02-01 09:40:00,9.37,9.37,9.31,9.36,9300.0,9.37,9.37,9.31,9.36,9300.0
2010-02-01 09:45:00,9.35,9.41,9.35,9.39,15500.0,9.35,9.41,9.35,9.39,15500.0
2010-02-01 09:50:00,9.4,9.41,9.34,9.34,13500.0,9.4,9.41,9.34,9.34,13500.0
2010-02-01 09:55:00,9.34,9.34,9.31,9.31,4600.0,9.34,9.34,9.31,9.31,4600.0
2010-02-01 10:00:00,9.32,9.37,9.3,9.3,19000.0,9.32,9.37,9.3,9.3,19000.0
2010-02-01 10:05:00,9.3,9.36,9.3,9.36,33100.0,9.3,9.36,9.3,9.36,33100.0
2010-02-01 10:10:00,9.35,9.39,9.34,9.38,22900.0,9.35,9.39,9.34,9.38,22900.0
2010-02-01 10:15:00,9.39,9.41,9.35,9.35,34200.0,9.39,9.41,9.35,9.35,34200.0
2010-02-01 10:20:00,9.35,9.4,9.35,9.39,11800.0,9.35,9.4,9.35,9.39,11800.0
2010-02-01 10:25:00,9.4,9.4,9.29,9.29,19300.0,9.4,9.4,9.29,9.29,19300.0
2010-02-01 10:30:00,9.29,9.33,9.29,9.31,13400.0,9.29,9.33,9.29,9.31,13400.0
2010-02-01 10:35:00,9.31,9.33,9.29,9.29,53400.0,9.31,9.33,9.29,9.29,53400.0
2010-02-01 10:40:00,9.29,9.31,9.28,9.29,30000.0,9.29,9.31,9.28,9.29,30000.0
2010-02-01 10:45:00,9.29,9.29,9.28,9.29,7600.0,9.29,9.29,9.28,9.29,7600.0
2010-02-01 10:50:00,9.28,9.31,9.28,9.28,18700.0,9.28,9.31,9.28,9.28,18700.0
2010-02-01 10:55:00,9.29,9.31,9.28,9.28,17600.0,9.29,9.31,9.28,9.28,17600.0
2010-02-01 11:00:00,9.28,9.32,9.28,9.31,31800.0,9.28,9.32,9.28,9.31,31800.0
2010-02-01 11:05:00,9.31,9.36,9.29,9.35,28200.0,9.31,9.36,9.29,9.35,28200.0
2010-02-01 11:10:00,9.36,9.36,9.3,9.3,12000.0,9.36,9.36,9.3,9.3,12000.0
2010-02-01 11:15:00,9.3,9.35,9.3,9.33,9400.0,9.3,9.35,9.3,9.33,9400.0
2010-02-01 11:20:00,9.33,9.34,9.32,9.32,5400.0,9.33,9.34,9.32,9.32,5400.0
2010-02-01 11:25:00,9.32,9.33,9.32,9.32,4500.0,9.32,9.33,9.32,9.32,4500.0
2010-02-01 11:30:00,9.32,9.33,9.31,9.31,6300.0,9.32,9.33,9.31,9.31,6300.0
2010-02-01 11:35:00,9.31,9.31,9.29,9.29,29100.0,9.31,9.31,9.29,9.29,29100.0
2010-02-01 11:40:00,9.3,9.3,9.29,9.3,15900.0,9.3,9.3,9.29,9.3,15900.0
2010-02-01 11:45:00,9.29,9.3,9.29,9.29,9500.0,9.29,9.3,9.29,9.29,9500.0
2010-02-01 11:50:00,9.29,9.3,9.29,9.29,1400.0,9.29,9.3,9.29,9.29,1400.0
2010-02-01 11:55:00,9.3,9.3,9.29,9.29,2200.0,9.3,9.3,9.29,9.29,2200.0
2010-02-01 12:00:00,9.29,9.29,9.29,9.29,4300.0,9.29,9.29,9.29,9.29,4300.0
2010-02-01 12:05:00,9.29,9.3,9.29,9.29,21000.0,9.29,9.3,9.29,9.29,21000.0
2010-02-01 12:10:00,9.29,9.31,9.29,9.31,14900.0,9.29,9.31,9.29,9.31,14900.0
2010-02-01 12:15:00,9.31,9.31,9.3,9.3,2200.0,9.31,9.31,9.3,9.3,2200.0
2010-02-01 12:20:00,9.31,9.32,9.3,9.31,17000.0,9.31,9.32,9.3,9.31,17000.0
2010-02-01 12:25:00,9.3,9.32,9.3,9.32,23100.0,9.3,9.32,9.3,9.32,23100.0
2010-02-01 12:30:00,9.32,9.34,9.32,9.33,11300.0,9.32,9.34,9.32,9.33,11300.0
2010-02-01 12:35:00,9.33,9.35,9.33,9.33,24400.0,9.33,9.35,9.33,9.33,24400.0
2010-02-01 12:40:00,9.33,9.38,9.33,9.38,17800.0,9.33,9.38,9.33,9.38,17800.0
2010-02-01 12:45:00,9.38,9.38,9.36,9.36,3100.0,9.38,9.38,9.36,9.36,3100.0
2010-02-01 12:50:00,9.36,9.36,9.35,9.35,8000.0,9.36,9.36,9.35,9.35,8000.0
2010-02-01 12:55:00,9.35,9.36,9.35,9.35,2400.0,9.35,9.36,9.35,9.35,2400.0
2010-02-01 13:00:00,9.35,9.36,9.35,9.36,12500.0,9.35,9.36,9.35,9.36,12500.0
2010-02-01 13:05:00,9.36,9.4,9.36,9.4,21400.0,9.36,9.4,9.36,9.4,21400.0
2010-02-01 13:10:00,9.4,9.4,9.38,9.38,10600.0,9.4,9.4,9.38,9.38,10600.0
2010-02-01 13:15:00,9.38,9.41,9.37,9.39,22900.0,9.38,9.41,9.37,9.39,22900.0
2010-02-01 13:20:00,9.38,9.4,9.38,9.38,38200.0,9.38,9.4,9.38,9.38,38200.0
2010-02-01 13:25:00,9.38,9.39,9.38,9.38,3900.0,9.38,9.39,9.38,9.38,3900.0
2010-02-01 13:30:00,9.39,9.4,9.38,9.4,21200.0,9.39,9.4,9.38,9.4,21200.0
2010-02-01 13:35:00,9.4,9.41,9.39,9.39,29700.0,9.4,9.41,9.39,9.39,29700.0
2010-02-01 13:40:00,9.39,9.4,9.39,9.4,6400.0,9.39,9.4,9.39,9.4,6400.0
2010-02-01 13:45:00,9.4,9.4,9.39,9.39,8500.0,9.4,9.4,9.39,9.39,8500.0
2010-02-01 13:50:00,9.4,9.4,9.38,9.38,20100.0,9.4,9.4,9.38,9.38,20100.0
2010-02-01 13:55:00,9.38,9.39,9.35,9.36,26100.0,9.38,9.39,9.35,9.36,26100.0
2010-02-01 14:00:00,9.36,9.38,9.35,9.35,13900.0,9.36,9.38,9.35,9.35,13900.0
2010-02-01 14:05:00,9.35,9.36,9.35,9.35,13400.0,9.35,9.36,9.35,9.35,13400.0
2010-02-01 14:10:00,9.35,9.35,9.32,9.33,28100.0,9.35,9.35,9.32,9.33,28100.0
2010-02-01 14:15:00,9.34,9.36,9.34,9.34,25000.0,9.34,9.36,9.34,9.34,25000.0
2010-02-01 14:20:00,9.35,9.37,9.34,9.34,47700.0,9.35,9.37,9.34,9.34,47700.0
2010-02-01 14:25:00,9.35,9.36,9.34,9.36,19500.0,9.35,9.36,9.34,9.36,19500.0
2010-02-01 14:30:00,9.35,9.36,9.33,9.36,72900.0,9.35,9.36,9.33,9.36,72900.0
2010-02-01 14:35:00,9.36,9.36,9.34,9.34,11400.0,9.36,9.36,9.34,9.34,11400.0
2010-02-01 14:40:00,9.35,9.35,9.34,9.35,13600.0,9.35,9.35,9.34,9.35,13600.0
2010-02-01 14:45:00,9.34,9.35,9.32,9.33,14200.0,9.34,9.35,9.32,9.33,14200.0
2010-02-01 14:50:00,9.33,9.34,9.32,9.34,19700.0,9.33,9.34,9.32,9.34,19700.0
2010-02-01 14:55:00,9.34,9.35,9.33,9.34,16100.0,9.34,9.35,9.33,9.34,16100.0
2010-02-01 15:00:00,9.34,9.35,9.33,9.33,28700.0,9.34,9.35,9.33,9.33,28700.0
2010-02-01 15:05:00,9.33,9.34,9.33,9.33,9900.0,9.33,9.34,9.33,9.33,9900.0
2010-02-01 15:10:00,9.34,9.35,9.33,9.34,19800.0,9.34,9.35,9.33,9.34,19800.0
2010-02-01 15:15:00,9.34,9.35,9.33,9.33,36000.0,9.34,9.35,9.33,9.33,36000.0
2010-02-01 15:20:00,9.34,9.35,9.32,9.34,22200.0,9.34,9.35,9.32,9.34,22200.0
2010-02-01 15:25:00,9.34,9.35,9.34,9.34,27200.0,9.34,9.35,9.34,9.34,27200.0
2010-02-01 15:30:00,9.35,9.35,9.34,9.34,26800.0,9.35,9.35,9.34,9.34,26800.0
2010-02-01 15:35:00,9.35,9.35,9.32,9.34,46400.0,9.35,9.35,9.32,9.34,46400.0
2010-02-01 15:40:00,9.34,9.35,9.33,9.33,33900.0,9.34,9.35,9.33,9.33,33900.0
2010-02-01 15:45:00,9.34,9.34,9.33,9.33,19400.0,9.34,9.34,9.33,9.33,19400.0
2010-02-01 15:50:00,9.33,9.34,9.32,9.33,66500.0,9.33,9.34,9.32,9.33,66500.0
2010-02-01 15:55:00,9.33,9.37,9.33,9.34,99800.0,9.33,9.37,9.33,9.34,99800.0
2010-02-02 09:30:00,9.32,9.4,9.31,9.34,18400.0,9.32,9.4,9.31,9.34,18400.0
2010-02-02 09:35:00,9.34,9.36,9.32,9.32,36400.0,9.34,9.36,9.32,9.32,36400.0
2010-02-02 09:40:00,9.32,9.32,9.2,9.24,46100.0,9.32,9.32,9.2,9.24,46100.0
2010-02-02 09:45:00,9.24,9.3,9.23,9.29,19700.0,9.24,9.3,9.23,9.29,19700.0
2010-02-02 09:50:00,9.28,9.31,9.26,9.29,73300.0,9.28,9.31,9.26,9.29,73300.0
2010-02-02 09:55:00,9.29,9.3,9.21,9.22,19700.0,9.29,9.3,9.21,9.22,19700.0
2010-02-02 10:00:00,9.23,9.27,9.2,9.23,23700.0,9.23,9.27,9.2,9.23,23700.0
2010-02-02 10:05:00,9.23,9.28,9.23,9.26,31100.0,9.23,9.28,9.23,9.26,31100.0
2010-02-02 10:10:00,9.26,9.32,9.25,9.31,15300.0,9.26,9.32,9.25,9.31,15300.0
2010-02-02 10:15:00,9.32,9.34,9.28,9.29,25400.0,9.32,9.34,9.28,9.29,25400.0
2010-02-02 10:20:00,9.28,9.32,9.27,9.31,12800.0,9.28,9.32,9.27,9.31,12800.0
2010-02-02 10:25:00,9.3,9.36,9.29,9.29,33500.0,9.3,9.36,9.29,9.29,33500.0
2010-02-02 10:30:00,9.3,9.33,9.27,9.27,49100.0,9.3,9.33,9.27,9.27,49100.0
2010-02-02 10:35:00,9.28,9.29,9.26,9.27,8100.0,9.28,9.29,9.26,9.27,8100.0
2010-02-02 10:40:00,9.28,9.29,9.27,9.28,5300.0,9.28,9.29,9.27,9.28,5300.0
2010-02-02 10:45:00,9.28,9.28,9.26,9.27,14000.0,9.28,9.28,9.26,9.27,14000.0
2010-02-02 10:50:00,9.27,9.31,9.25,9.27,19600.0,9.27,9.31,9.25,9.27,19600.0
2010-02-02 10:55:00,9.27,9.33,9.27,9.31,27200.0,9.27,9.33,9.27,9.31,27200.0
2010-02-02 11:00:00,9.31,9.32,9.26,9.26,17600.0,9.31,9.32,9.26,9.26,17600.0
2010-02-02 11:05:00,9.25,9.29,9.24,9.29,11700.0,9.25,9.29,9.24,9.29,11700.0
2010-02-02 11:10:00,9.29,9.3,9.25,9.28,9700.0,9.29,9.3,9.25,9.28,9700.0
2010-02-02 11:15:00,9.28,9.29,9.27,9.27,13800.0,9.28,9.29,9.27,9.27,13800.0
2010-02-02 11:20:00,9.27,9.28,9.24,9.24,16500.0,9.27,9.28,9.24,9.24,16500.0
2010-02-02 11:25:00,9.25,9.28,9.22,9.23,28400.0,9.25,9.28,9.22,9.23,28400.0
2010-02-02 11:30:00,9.23,9.24,9.22,9.23,6800.0,9.23,9.24,9.22,9.23,6800.0
2010-02-02 11:35:00,9.23,9.28,9.23,9.24,19200.0,9.23,9.28,9.23,9.24,19200.0
2010-02-02 11:40:00,9.24,9.27,9.24,9.26,9700.0,9.24,9.27,9.24,9.26,9700.0
2010-02-02 11:45:00,9.25,9.26,9.24,9.25,11600.0,9.25,9.26,9.24,9.25,11600.0
2010-02-02 11:50:00,9.25,9.25,9.24,9.24,9300.0,9.25,9.25,9.24,9.24,9300.0
2010-02-02 11:55:00,9.24,9.25,9.23,9.24,19000.0,9.24,9.25,9.23,9.24,19000.0
2010-02-02 12:00:00,9.24,9.25,9.22,9.22,6200.0,9.24,9.25,9.22,9.22,6200.0
2010-02-02 12:05:00,9.23,9.25,9.23,9.23,10500.0,9.23,9.25,9.23,9.23,10500.0
2010-02-02 12:10:00,9.23,9.24,9.23,9.24,4500.0,9.23,9.24,9.23,9.24,4500.0
2010-02-02 12:15:00,9.23,9.24,9.23,9.23,20200.0,9.23,9.24,9.23,9.23,20200.0
2010-02-02 12:20:00,9.23,9.25,9.23,9.24,27100.0,9.23,9.25,9.23,9.24,27100.0
2010-02-02 12:25:00,9.23,9.24,9.23,9.23,2700.0,9.23,9.24,9.23,9.23,2700.0
2010-02-02 12:30:00,9.23,9.25,9.23,9.25,15900.0,9.23,9.25,9.23,9.25,15900.0
2010-02-02 12:35:00,9.24,9.26,9.24,9.25,30600.0,9.24,9.26,9.24,9.25,30600.0
2010-02-02 12:40:00,9.26,9.27,9.25,9.25,14900.0,9.26,9.27,9.25,9.25,14900.0
2010-02-02 12:45:00,9.25,9.26,9.24,9.25,76100.0,9.25,9.26,9.24,9.25,76100.0
2010-02-02 12:50:00,9.25,9.26,9.24,9.26,28200.0,9.25,9.26,9.24,9.26,28200.0
2010-02-02 12:55:00,9.27,9.28,9.26,9.26,15900.0,9.27,9.28,9.26,9.26,15900.0
2010-02-02 13:00:00,9.26,9.27,9.25,9.25,10400.0,9.26,9.27,9.25,9.25,10400.0
2010-02-02 13:05:00,9.25,9.26,9.25,9.25,1200.0,9.25,9.26,9.25,9.25,1200.0
2010-02-02 13:10:00,9.25,9.26,9.25,9.25,46300.0,9.25,9.26,9.25,9.25,46300.0
2010-02-02 13:15:00,9.25,9.26,9.25,9.25,9700.0,9.25,9.26,9.25,9.25,9700.0
2010-02-02 13:20:00,9.25,9.27,9.25,9.26,12100.0,9.25,9.27,9.25,9.26,12100.0
2010-02-02 13:25:00,9.26,9.27,9.26,9.27,2800.0,9.26,9.27,9.26,9.27,2800.0
2010-02-02 13:30:00,9.26,9.26,9.26,9.26,900.0,9.26,9.26,9.26,9.26,900.0
2010-02-02 13:35:00,9.27,9.27,9.25,9.25,44600.0,9.27,9.27,9.25,9.25,44600.0
2010-02-02 13:40:00,9.25,9.34,9.25,9.26,91000.0,9.25,9.34,9.25,9.26,91000.0
2010-02-02 13:45:00,9.26,9.28,9.26,9.27,17700.0,9.26,9.28,9.26,9.27,17700.0
2010-02-02 13:50:00,9.27,9.28,9.26,9.28,37300.0,9.27,9.28,9.26,9.28,37300.0
2010-02-02 13:55:00,9.28,9.28,9.26,9.26,6600.0,9.28,9.28,9.26,9.26,6600.0
2010-02-02 14:00:00,9.27,9.28,9.26,9.26,23600.0,9.27,9.28,9.26,9.26,23600.0
2010-02-02 14:05:00,9.26,9.27,9.26,9.26,10200.0,9.26,9.27,9.26,9.26,10200.0
2010-02-02 14:10:00,9.27,9.29,9.26,9.28,8400.0,9.27,9.29,9.26,9.28,8400.0
2010-02-02 14:15:00,9.28,9.28,9.26,9.26,24500.0,9.28,9.28,9.26,9.26,24500.0
2010-02-02 14:20:00,9.26,9.3,9.26,9.29,18100.0,9.26,9.3,9.26,9.29,18100.0
2010-02-02 14:25:00,9.29,9.3,9.27,9.27,4700.0,9.29,9.3,9.27,9.27,4700.0
2010-02-02 14:30:00,9.27,9.3,9.27,9.28,8500.0,9.27,9.3,9.27,9.28,8500.0
2010-02-02 14:35:00,9.29,9.31,9.27,9.31,12400.0,9.29,9.31,9.27,9.31,12400.0
2010-02-02 14:40:00,9.31,9.32,9.29,9.29,10600.0,9.31,9.32,9.29,9.29,10600.0
2010-02-02 14:45:00,9.29,9.3,9.29,9.3,12000.0,9.29,9.3,9.29,9.3,12000.0
2010-02-02 14:50:00,9.3,9.34,9.3,9.31,22700.0,9.3,9.34,9.3,9.31,22700.0
2010-02-02 14:55:00,9.32,9.33,9.31,9.32,4500.0,9.32,9.33,9.31,9.32,4500.0
2010-02-02 15:00:00,9.32,9.32,9.29,9.31,37000.0,9.32,9.32,9.29,9.31,37000.0
2010-02-02 15:05:00,9.3,9.33,9.3,9.33,16900.0,9.3,9.33,9.3,9.33,16900.0
2010-02-02 15:10:00,9.34,9.36,9.33,9.35,28900.0,9.34,9.36,9.33,9.35,28900.0
2010-02-02 15:15:00,9.36,9.36,9.33,9.36,39800.0,9.36,9.36,9.33,9.36,39800.0
2010-02-02 15:20:00,9.36,9.36,9.34,9.35,35800.0,9.36,9.36,9.34,9.35,35800.0
2010-02-02 15:25:00,9.35,9.35,9.33,9.35,15000.0,9.35,9.35,9.33,9.35,15000.0
2010-02-02 15:30:00,9.34,9.36,9.34,9.36,23500.0,9.34,9.36,9.34,9.36,23500.0
2010-02-02 15:35:00,9.36,9.36,9.35,9.35,24500.0,9.36,9.36,9.35,9.35,24500.0
2010-02-02 15:40:00,9.36,9.36,9.35,9.35,35500.0,9.36,9.36,9.35,9.35,35500.0
2010-02-02 15:45:00,9.36,9.36,9.35,9.35,10100.0,9.36,9.36,9.35,9.35,10100.0
2010-02-02 15:50:00,9.35,9.36,9.33,9.36,59500.0,9.35,9.36,9.33,9.36,59500.0
2010-02-02 15:55:00,9.36,9.38,9.34,9.34,64100.0,9.36,9.38,9.34,9.34,64100.0
2010-02-03 09:30:00,9.33,9.41,9.33,9.4,28000.0,9.33,9.41,9.33,9.4,28000.0
2010-02-03 09:35:00,9.41,9.42,9.37,9.41,125100.0,9.41,9.42,9.37,9.41,125100.0
2010-02-03 09:40:00,9.4,9.55,9.4,9.54,82000.0,9.4,9.55,9.4,9.54,82000.0
2010-02-03 09:45:00,9.54,9.56,9.53,9.53,95500.0,9.54,9.56,9.53,9.53,95500.0
2010-02-03 09:50:00,9.53,9.56,9.53,9.55,102900.0,9.53,9.56,9.53,9.55,102900.0
2010-02-03 09:55:00,9.55,9.64,9.53,9.61,152800.0,9.55,9.64,9.53,9.61,152800.0
2010-02-03 10:00:00,9.6,9.66,9.59,9.66,111800.0,9.6,9.66,9.59,9.66,111800.0
2010-02-03 10:05:00,9.67,9.78,9.66,9.75,126200.0,9.67,9.78,9.66,9.75,126200.0
2010-02-03 10:10:00,9.75,9.82,9.75,9.76,127500.0,9.75,9.82,9.75,9.76,127500.0
2010-02-03 10:15:00,9.76,9.77,9.71,9.71,40400.0,9.76,9.77,9.71,9.71,40400.0
2010-02-03 10:20:00,9.71,9.77,9.67,9.74,154100.0,9.71,9.77,9.67,9.74,154100.0
2010-02-03 10:25:00,9.74,9.79,9.72,9.75,79300.0,9.74,9.79,9.72,9.75,79300.0
2010-02-03 10:30:00,9.75,9.76,9.73,9.75,74400.0,9.75,9.76,9.73,9.75,74400.0
2010-02-03 10:35:00,9.75,9.82,9.74,9.77,123400.0,9.75,9.82,9.74,9.77,123400.0
2010-02-03 10:40:00,9.76,9.77,9.68,9.7,161700.0,9.76,9.77,9.68,9.7,161700.0
2010-02-03 10:45:00,9.7,9.75,9.68,9.75,108100.0,9.7,9.75,9.68,9.75,108100.0
2010-02-03 10:50:00,9.75,9.78,9.7,9.78,71900.0,9.75,9.78,9.7,9.78,71900.0
2010-02-03 10:55:00,9.78,9.79,9.75,9.76,43800.0,9.78,9.79,9.75,9.76,43800.0
2010-02-03 11:00:00,9.76,9.76,9.75,9.76,18400.0,9.76,9.76,9.75,9.76,18400.0
2010-02-03 11:05:00,9.76,9.79,9.76,9.79,39100.0,9.76,9.79,9.76,9.79,39100.0
2010-02-03 11:10:00,9.79,9.79,9.75,9.76,24400.0,9.79,9.79,9.75,9.76,24400.0
2010-02-03 11:15:00,9.76,9.76,9.75,9.75,9000.0,9.76,9.76,9.75,9.75,9000.0
2010-02-03 11:20:00,9.76,9.81,9.76,9.81,24500.0,9.76,9.81,9.76,9.81,24500.0
2010-02-03 11:25:00,9.8,9.81,9.77,9.77,17700.0,9.8,9.81,9.77,9.77,17700.0
2010-02-03 11:30:00,9.78,9.78,9.75,9.75,38300.0,9.78,9.78,9.75,9.75,38300.0
2010-02-03 11:35:00,9.76,9.77,9.71,9.73,50900.0,9.76,9.77,9.71,9.73,50900.0
2010-02-03 11:40:00,9.73,9.74,9.7,9.71,45400.0,9.73,9.74,9.7,9.71,45400.0
2010-02-03 11:45:00,9.71,9.72,9.7,9.71,33400.0,9.71,9.72,9.7,9.71,33400.0
2010-02-03 11:50:00,9.7,9.71,9.64,9.67,39700.0,9.7,9.71,9.64,9.67,39700.0
2010-02-03 11:55:00,9.68,9.68,9.63,9.65,24700.0,9.68,9.68,9.63,9.65,24700.0
2010-02-03 12:00:00,9.65,9.65,9.62,9.65,80200.0,9.65,9.65,9.62,9.65,80200.0
2010-02-03 12:05:00,9.65,9.69,9.64,9.68,47400.0,9.65,9.69,9.64,9.68,47400.0
2010-02-03 12:10:00,9.69,9.74,9.69,9.73,16300.0,9.69,9.74,9.69,9.73,16300.0
2010-02-03 12:15:00,9.73,9.73,9.7,9.7,6500.0,9.73,9.73,9.7,9.7,6500.0
2010-02-03 12:20:00,9.71,9.71,9.69,9.69,5900.0,9.71,9.71,9.69,9.69,5900.0
2010-02-03 12:25:00,9.69,9.7,9.68,9.7,22400.0,9.69,9.7,9.68,9.7,22400.0
2010-02-03 12:30:00,9.7,9.73,9.7,9.73,18000.0,9.7,9.73,9.7,9.73,18000.0
2010-02-03 12:35:00,9.72,9.75,9.72,9.74,8300.0,9.72,9.75,9.72,9.74,8300.0
2010-02-03 12:40:00,9.75,9.76,9.69,9.69,26900.0,9.75,9.76,9.69,9.69,26900.0
2010-02-03 12:45:00,9.69,9.71,9.68,9.69,22300.0,9.69,9.71,9.68,9.69,22300.0
2010-02-03 12:50:00,9.7,9.71,9.69,9.71,26300.0,9.7,9.71,9.69,9.71,26300.0
2010-02-03 12:55:00,9.71,9.72,9.69,9.69,23500.0,9.71,9.72,9.69,9.69,23500.0
2010-02-03 13:00:00,9.69,9.72,9.69,9.7,62800.0,9.69,9.72,9.69,9.7,62800.0
2010-02-03 13:05:00,9.71,9.75,9.7,9.75,53100.0,9.71,9.75,9.7,9.75,53100.0
2010-02-03 13:10:00,9.75,9.75,9.74,9.75,2900.0,9.75,9.75,9.74,9.75,2900.0
2010-02-03 13:15:00,9.75,9.75,9.74,9.75,15100.0,9.75,9.75,9.74,9.75,15100.0
2010-02-03 13:20:00,9.74,9.75,9.74,9.74,12700.0,9.74,9.75,9.74,9.74,12700.0
2010-02-03 13:25:00,9.74,9.75,9.74,9.75,5100.0,9.74,9.75,9.74,9.75,5100.0
2010-02-03 13:30:00,9.74,9.75,9.74,9.74,5600.0,9.74,9.75,9.74,9.74,5600.0
2010-02-03 13:35:00,9.75,9.75,9.73,9.74,22100.0,9.75,9.75,9.73,9.74,22100.0
2010-02-03 13:40:00,9.74,9.75,9.73,9.75,23100.0,9.74,9.75,9.73,9.75,23100.0
2010-02-03 13:45:00,9.75,9.75,9.72,9.73,10200.0,9.75,9.75,9.72,9.73,10200.0
2010-02-03 13:50:00,9.73,9.75,9.73,9.73,70300.0,9.73,9.75,9.73,9.73,70300.0
2010-02-03 13:55:00,9.73,9.75,9.73,9.74,27300.0,9.73,9.75,9.73,9.74,27300.0
2010-02-03 14:00:00,9.74,9.75,9.73,9.75,58700.0,9.74,9.75,9.73,9.75,58700.0
2010-02-03 14:05:00,9.74,9.75,9.74,9.75,3000.0,9.74,9.75,9.74,9.75,3000.0
2010-02-03 14:10:00,9.74,9.75,9.74,9.74,2400.0,9.74,9.75,9.74,9.74,2400.0
2010-02-03 14:15:00,9.75,9.75,9.74,9.74,14100.0,9.75,9.75,9.74,9.74,14100.0
2010-02-03 14:20:00,9.74,9.75,9.74,9.75,6900.0,9.74,9.75,9.74,9.75,6900.0
2010-02-03 14:25:00,9.74,9.75,9.74,9.74,9900.0,9.74,9.75,9.74,9.74,9900.0
2010-02-03 14:30:00,9.75,9.75,9.73,9.73,58800.0,9.75,9.75,9.73,9.73,58800.0
2010-02-03 14:35:00,9.73,9.74,9.71,9.72,30000.0,9.73,9.74,9.71,9.72,30000.0
2010-02-03 14:40:00,9.71,9.72,9.71,9.72,6700.0,9.71,9.72,9.71,9.72,6700.0
2010-02-03 14:45:00,9.72,9.72,9.71,9.72,50900.0,9.72,9.72,9.71,9.72,50900.0
2010-02-03 14:50:00,9.72,9.75,9.69,9.75,50200.0,9.72,9.75,9.69,9.75,50200.0
2010-02-03 14:55:00,9.74,9.75,9.74,9.74,6500.0,9.74,9.75,9.74,9.74,6500.0
2010-02-03 15:00:00,9.74,9.75,9.73,9.75,22800.0,9.74,9.75,9.73,9.75,22800.0
2010-02-03 15:05:00,9.75,9.75,9.72,9.73,80100.0,9.75,9.75,9.72,9.73,80100.0
2010-02-03 15:10:00,9.73,9.75,9.72,9.73,48000.0,9.73,9.75,9.72,9.73,48000.0
2010-02-03 15:15:00,9.73,9.74,9.7,9.73,27300.0,9.73,9.74,9.7,9.73,27300.0
2010-02-03 15:20:00,9.74,9.74,9.7,9.7,26900.0,9.74,9.74,9.7,9.7,26900.0
2010-02-03 15:25:00,9.71,9.71,9.68,9.7,51300.0,9.71,9.71,9.68,9.7,51300.0
2010-02-03 15:30:00,9.7,9.7,9.69,9.7,17200.0,9.7,9.7,9.69,9.7,17200.0
2010-02-03 15:35:00,9.7,9.7,9.69,9.69,41600.0,9.7,9.7,9.69,9.69,41600.0
2010-02-03 15:40:00,9.7,9.7,9.67,9.68,130500.0,9.7,9.7,9.67,9.68,130500.0
2010-02-03 15:45:00,9.68,9.69,9.64,9.65,163600.0,9.68,9.69,9.64,9.65,163600.0
2010-02-03 15:50:00,9.65,9.66,9.62,9.62,200800.0,9.65,9.66,9.62,9.62,200800.0
2010-02-03 15:55:00,9.62,9.63,9.6,9.61,281700.0,9.62,9.63,9.6,9.61,281700.0
2010-02-04 09:30:00,9.55,9.76,9.55,9.65,23000.0,9.55,9.76,9.55,9.65,23000.0
2010-02-04 09:35:00,9.62,9.63,9.55,9.6,16000.0,9.62,9.63,9.55,9.6,16000.0
2010-02-04 09:40:00,9.6,9.6,9.48,9.49,17300.0,9.6,9.6,9.48,9.49,17300.0
2010-02-04 09:45:00,9.46,9.51,9.43,9.45,20700.0,9.46,9.51,9.43,9.45,20700.0
2010-02-04 09:50:00,9.45,9.46,9.39,9.4,13100.0,9.45,9.46,9.39,9.4,13100.0
2010-02-04 09:55:00,9.4,9.42,9.36,9.37,21600.0,9.4,9.42,9.36,9.37,21600.0
2010-02-04 10:00:00,9.38,9.44,9.37,9.43,16100.0,9.38,9.44,9.37,9.43,16100.0
2010-02-04 10:05:00,9.42,9.43,9.39,9.39,21200.0,9.42,9.43,9.39,9.39,21200.0
2010-02-04 10:10:00,9.38,9.4,9.36,9.37,15200.0,9.38,9.4,9.36,9.37,15200.0
2010-02-04 10:15:00,9.37,9.4,9.36,9.39,20100.0,9.37,9.4,9.36,9.39,20100.0
2010-02-04 10:20:00,9.4,9.43,9.34,9.36,22500.0,9.4,9.43,9.34,9.36,22500.0
2010-02-04 10:25:00,9.35,9.36,9.31,9.34,34700.0,9.35,9.36,9.31,9.34,34700.0
2010-02-04 10:30:00,9.33,9.4,9.32,9.35,28600.0,9.33,9.4,9.32,9.35,28600.0
2010-02-04 10:35:00,9.36,9.39,9.32,9.39,28000.0,9.36,9.39,9.32,9.39,28000.0
2010-02-04 10:40:00,9.39,9.39,9.36,9.36,17900.0,9.39,9.39,9.36,9.36,17900.0
2010-02-04 10:45:00,9.36,9.37,9.32,9.35,28000.0,9.36,9.37,9.32,9.35,28000.0
2010-02-04 10:50:00,9.36,9.39,9.35,9.37,24300.0,9.36,9.39,9.35,9.37,24300.0
2010-02-04 10:55:00,9.37,9.37,9.28,9.3,34600.0,9.37,9.37,9.28,9.3,34600.0
2010-02-04 11:00:00,9.29,9.32,9.27,9.3,15500.0,9.29,9.32,9.27,9.3,15500.0
2010-02-04 11:05:00,9.31,9.33,9.3,9.32,13400.0,9.31,9.33,9.3,9.32,13400.0
2010-02-04 11:10:00,9.32,9.32,9.3,9.31,7900.0,9.32,9.32,9.3,9.31,7900.0
2010-02-04 11:15:00,9.3,9.31,9.28,9.29,21200.0,9.3,9.31,9.28,9.29,21200.0
2010-02-04 11:20:00,9.3,9.31,9.26,9.26,32200.0,9.3,9.31,9.26,9.26,32200.0
2010-02-04 11:25:00,9.26,9.3,9.26,9.3,13400.0,9.26,9.3,9.26,9.3,13400.0
2010-02-04 11:30:00,9.3,9.3,9.28,9.28,6200.0,9.3,9.3,9.28,9.28,6200.0
2010-02-04 11:35:00,9.28,9.28,9.25,9.25,13300.0,9.28,9.28,9.25,9.25,13300.0
2010-02-04 11:40:00,9.25,9.26,9.21,9.23,33500.0,9.25,9.26,9.21,9.23,33500.0
2010-02-04 11:45:00,9.24,9.24,9.2,9.21,12200.0,9.24,9.24,9.2,9.21,12200.0
2010-02-04 11:50:00,9.21,9.25,9.21,9.24,23000.0,9.21,9.25,9.21,9.24,23000.0
2010-02-04 11:55:00,9.23,9.24,9.21,9.23,67800.0,9.23,9.24,9.21,9.23,67800.0
2010-02-04 12:00:00,9.23,9.26,9.22,9.25,40500.0,9.23,9.26,9.22,9.25,40500.0
2010-02-04 12:05:00,9.25,9.25,9.21,9.21,22300.0,9.25,9.25,9.21,9.21,22300.0
2010-02-04 12:10:00,9.21,9.24,9.2,9.23,30200.0,9.21,9.24,9.2,9.23,30200.0
2010-02-04 12:15:00,9.23,9.25,9.23,9.24,28900.0,9.23,9.25,9.23,9.24,28900.0
2010-02-04 12:20:00,9.25,9.27,9.23,9.24,31400.0,9.25,9.27,9.23,9.24,31400.0
2010-02-04 12:25:00,9.24,9.24,9.23,9.23,26600.0,9.24,9.24,9.23,9.23,26600.0
2010-02-04 12:30:00,9.23,9.24,9.23,9.23,8000.0,9.23,9.24,9.23,9.23,8000.0
2010-02-04 12:35:00,9.23,9.24,9.21,9.21,10300.0,9.23,9.24,9.21,9.21,10300.0
2010-02-04 12:40:00,9.21,9.23,9.2,9.22,37000.0,9.21,9.23,9.2,9.22,37000.0
2010-02-04 12:45:00,9.21,9.21,9.18,9.19,55900.0,9.21,9.21,9.18,9.19,55900.0
2010-02-04 12:50:00,9.18,9.22,9.18,9.21,71500.0,9.18,9.22,9.18,9.21,71500.0
2010-02-04 12:55:00,9.21,9.22,9.21,9.21,9200.0,9.21,9.22,9.21,9.21,9200.0
2010-02-04 13:00:00,9.22,9.22,9.2,9.2,10700.0,9.22,9.22,9.2,9.2,10700.0
2010-02-04 13:05:00,9.2,9.22,9.2,9.21,8600.0,9.2,9.22,9.2,9.21,8600.0
2010-02-04 13:10:00,9.21,9.26,9.19,9.26,159100.0,9.21,9.26,9.19,9.26,159100.0
2010-02-04 13:15:00,9.26,9.26,9.24,9.25,15200.0,9.26,9.26,9.24,9.25,15200.0
2010-02-04 13:20:00,9.25,9.25,9.22,9.25,28300.0,9.25,9.25,9.22,9.25,28300.0
2010-02-04 13:25:00,9.25,9.25,9.23,9.25,26500.0,9.25,9.25,9.23,9.25,26500.0
2010-02-04 13:30:00,9.25,9.26,9.24,9.25,52800.0,9.25,9.26,9.24,9.25,52800.0
2010-02-04 13:35:00,9.25,9.26,9.24,9.24,12100.0,9.25,9.26,9.24,9.24,12100.0
2010-02-04 13:40:00,9.24,9.25,9.23,9.25,63000.0,9.24,9.25,9.23,9.25,63000.0
2010-02-04 13:45:00,9.24,9.27,9.23,9.26,48600.0,9.24,9.27,9.23,9.26,48600.0
2010-02-04 13:50:00,9.27,9.27,9.23,9.26,32900.0,9.27,9.27,9.23,9.26,32900.0
2010-02-04 13:55:00,9.26,9.27,9.24,9.24,17700.0,9.26,9.27,9.24,9.24,17700.0
2010-02-04 14:00:00,9.25,9.25,9.23,9.24,22100.0,9.25,9.25,9.23,9.24,22100.0
2010-02-04 14:05:00,9.23,9.26,9.23,9.26,16400.0,9.23,9.26,9.23,9.26,16400.0
2010-02-04 14:10:00,9.25,9.26,9.25,9.25,15900.0,9.25,9.26,9.25,9.25,15900.0
2010-02-04 14:15:00,9.25,9.27,9.25,9.25,18900.0,9.25,9.27,9.25,9.25,18900.0
2010-02-04 14:20:00,9.25,9.27,9.25,9.26,23900.0,9.25,9.27,9.25,9.26,23900.0
2010-02-04 14:25:00,9.26,9.27,9.25,9.25,11700.0,9.26,9.27,9.25,9.25,11700.0
2010-02-04 14:30:00,9.25,9.26,9.24,9.25,22300.0,9.25,9.26,9.24,9.25,22300.0
2010-02-04 14:35:00,9.26,9.26,9.24,9.25,14300.0,9.26,9.26,9.24,9.25,14300.0
2010-02-04 14:40:00,9.25,9.26,9.24,9.25,12500.0,9.25,9.26,9.24,9.25,12500.0
2010-02-04 14:45:00,9.25,9.26,9.25,9.25,23700.0,9.25,9.26,9.25,9.25,23700.0
2010-02-04 14:50:00,9.26,9.26,9.23,9.23,26100.0,9.26,9.26,9.23,9.23,26100.0
2010-02-04 14:55:00,9.23,9.24,9.22,9.23,19100.0,9.23,9.24,9.22,9.23,19100.0
2010-02-04 15:00:00,9.22,9.23,9.2,9.2,20000.0,9.22,9.23,9.2,9.2,20000.0
2010-02-04 15:05:00,9.2,9.21,9.2,9.2,10100.0,9.2,9.21,9.2,9.2,10100.0
2010-02-04 15:10:00,9.2,9.21,9.18,9.18,16900.0,9.2,9.21,9.18,9.18,16900.0
2010-02-04 15:15:00,9.18,9.19,9.16,9.16,28900.0,9.18,9.19,9.16,9.16,28900.0
2010-02-04 15:20:00,9.17,9.2,9.15,9.19,57200.0,9.17,9.2,9.15,9.19,57200.0
2010-02-04 15:25:00,9.2,9.2,9.16,9.19,37100.0,9.2,9.2,9.16,9.19,37100.0
2010-02-04 15:30:00,9.19,9.21,9.17,9.2,40600.0,9.19,9.21,9.17,9.2,40600.0
2010-02-04 15:35:00,9.2,9.21,9.19,9.2,51400.0,9.2,9.21,9.19,9.2,51400.0
2010-02-04 15:40:00,9.2,9.25,9.2,9.22,55000.0,9.2,9.25,9.2,9.22,55000.0
2010-02-04 15:45:00,9.23,9.27,9.22,9.26,67100.0,9.23,9.27,9.22,9.26,67100.0
2010-02-04 15:50:00,9.26,9.29,9.25,9.28,166300.0,9.26,9.29,9.25,9.28,166300.0
2010-02-04 15:55:00,9.28,9.29,9.24,9.25,139600.0,9.28,9.29,9.24,9.25,139600.0
2010-02-05 09:30:00,9.27,9.35,9.18,9.21,60300.0,9.27,9.35,9.18,9.21,60300.0
2010-02-05 09:35:00,9.21,9.26,9.19,9.23,88000.0,9.21,9.26,9.19,9.23,88000.0
2010-02-05 09:40:00,9.22,9.25,9.19,9.19,31800.0,9.22,9.25,9.19,9.19,31800.0
2010-02-05 09:45:00,9.19,9.22,9.16,9.18,40200.0,9.19,9.22,9.16,9.18,40200.0
2010-02-05 09:50:00,9.17,9.17,9.14,9.14,22600.0,9.17,9.17,9.14,9.14,22600.0
2010-02-05 09:55:00,9.14,9.16,9.11,9.13,17900.0,9.14,9.16,9.11,9.13,17900.0
2010-02-05 10:00:00,9.13,9.16,9.13,9.14,25900.0,9.13,9.16,9.13,9.14,25900.0
2010-02-05 10:05:00,9.14,9.14,9.1,9.13,19100.0,9.14,9.14,9.1,9.13,19100.0
2010-02-05 10:10:00,9.14,9.17,9.13,9.16,54500.0,9.14,9.17,9.13,9.16,54500.0
2010-02-05 10:15:00,9.16,9.16,9.1,9.11,69500.0,9.16,9.16,9.1,9.11,69500.0
2010-02-05 10:20:00,9.11,9.13,9.1,9.12,50000.0,9.11,9.13,9.1,9.12,50000.0
2010-02-05 10:25:00,9.13,9.17,9.11,9.14,41500.0,9.13,9.17,9.11,9.14,41500.0
2010-02-05 10:30:00,9.15,9.19,9.12,9.15,90900.0,9.15,9.19,9.12,9.15,90900.0
2010-02-05 10:35:00,9.16,9.17,9.14,9.15,60800.0,9.16,9.17,9.14,9.15,60800.0
2010-02-05 10:40:00,9.16,9.17,9.15,9.17,51300.0,9.16,9.17,9.15,9.17,51300.0
2010-02-05 10:45:00,9.17,9.17,9.13,9.14,67500.0,9.17,9.17,9.13,9.14,67500.0
2010-02-05 10:50:00,9.14,9.15,9.12,9.14,28700.0,9.14,9.15,9.12,9.14,28700.0
2010-02-05 10:55:00,9.14,9.16,9.12,9.13,39800.0,9.14,9.16,9.12,9.13,39800.0
2010-02-05 11:00:00,9.16,9.18,9.11,9.12,21300.0,9.16,9.18,9.11,9.12,21300.0
2010-02-05 11:05:00,9.12,9.16,9.12,9.15,15600.0,9.12,9.16,9.12,9.15,15600.0
2010-02-05 11:10:00,9.15,9.19,9.15,9.19,25000.0,9.15,9.19,9.15,9.19,25000.0
2010-02-05 11:15:00,9.19,9.21,9.17,9.17,28600.0,9.19,9.21,9.17,9.17,28600.0
2010-02-05 11:20:00,9.17,9.18,9.14,9.16,14900.0,9.17,9.18,9.14,9.16,14900.0
2010-02-05 11:25:00,9.18,9.21,9.15,9.15,35100.0,9.18,9.21,9.15,9.15,35100.0
2010-02-05 11:30:00,9.15,9.17,9.12,9.12,22500.0,9.15,9.17,9.12,9.12,22500.0
2010-02-05 11:35:00,9.12,9.13,9.12,9.12,7400.0,9.12,9.13,9.12,9.12,7400.0
2010-02-05 11:40:00,9.12,9.14,9.1,9.14,17100.0,9.12,9.14,9.1,9.14,17100.0
2010-02-05 11:45:00,9.14,9.16,9.1,9.15,36800.0,9.14,9.16,9.1,9.15,36800.0
2010-02-05 11:50:00,9.15,9.18,9.13,9.14,19300.0,9.15,9.18,9.13,9.14,19300.0
2010-02-05 11:55:00,9.14,9.16,9.14,9.14,12200.0,9.14,9.16,9.14,9.14,12200.0
2010-02-05 12:00:00,9.14,9.18,9.14,9.17,14300.0,9.14,9.18,9.14,9.17,14300.0
2010-02-05 12:05:00,9.17,9.18,9.17,9.18,3400.0,9.17,9.18,9.17,9.18,3400.0
2010-02-05 12:10:00,9.17,9.17,9.16,9.17,4200.0,9.17,9.17,9.16,9.17,4200.0
2010-02-05 12:15:00,9.16,9.22,9.15,9.2,13000.0,9.16,9.22,9.15,9.2,13000.0
2010-02-05 12:20:00,9.2,9.21,9.18,9.19,11200.0,9.2,9.21,9.18,9.19,11200.0
2010-02-05 12:25:00,9.19,9.2,9.18,9.19,4800.0,9.19,9.2,9.18,9.19,4800.0
2010-02-05 12:30:00,9.2,9.2,9.16,9.17,15400.0,9.2,9.2,9.16,9.17,15400.0
2010-02-05 12:35:00,9.17,9.19,9.14,9.14,12600.0,9.17,9.19,9.14,9.14,12600.0
2010-02-05 12:40:00,9.14,9.17,9.13,9.17,4200.0,9.14,9.17,9.13,9.17,4200.0
2010-02-05 12:45:00,9.17,9.19,9.14,9.15,25700.0,9.17,9.19,9.14,9.15,25700.0
2010-02-05 12:50:00,9.15,9.16,9.13,9.14,8400.0,9.15,9.16,9.13,9.14,8400.0
2010-02-05 12:55:00,9.15,9.18,9.15,9.17,29800.0,9.15,9.18,9.15,9.17,29800.0
2010-02-05 13:00:00,9.17,9.18,9.16,9.16,23600.0,9.17,9.18,9.16,9.16,23600.0
2010-02-05 13:05:00,9.16,9.17,9.16,9.16,5600.0,9.16,9.17,9.16,9.16,5600.0
2010-02-05 13:10:00,9.16,9.19,9.16,9.18,19000.0,9.16,9.19,9.16,9.18,19000.0
2010-02-05 13:15:00,9.19,9.19,9.16,9.17,28900.0,9.19,9.19,9.16,9.17,28900.0
2010-02-05 13:20:00,9.17,9.18,9.14,9.14,25800.0,9.17,9.18,9.14,9.14,25800.0
2010-02-05 13:25:00,9.15,9.17,9.15,9.16,12500.0,9.15,9.17,9.15,9.16,12500.0
2010-02-05 13:30:00,9.16,9.18,9.14,9.14,24100.0,9.16,9.18,9.14,9.14,24100.0
2010-02-05 13:35:00,9.14,9.15,9.1,9.11,20700.0,9.14,9.15,9.1,9.11,20700.0
2010-02-05 13:40:00,9.11,9.11,9.1,9.11,20700.0,9.11,9.11,9.1,9.11,20700.0
2010-02-05 13:45:00,9.1,9.13,9.1,9.12,30800.0,9.1,9.13,9.1,9.12,30800.0
2010-02-05 13:50:00,9.12,9.12,9.11,9.12,29100.0,9.12,9.12,9.11,9.12,29100.0
2010-02-05 13:55:00,9.12,9.12,9.1,9.1,43200.0,9.12,9.12,9.1,9.1,43200.0
2010-02-05 14:00:00,9.1,9.14,9.09,9.14,18500.0,9.1,9.14,9.09,9.14,18500.0
2010-02-05 14:05:00,9.14,9.15,9.13,9.14,10900.0,9.14,9.15,9.13,9.14,10900.0
2010-02-05 14:10:00,9.13,9.14,9.12,9.14,6300.0,9.13,9.14,9.12,9.14,6300.0
2010-02-05 14:15:00,9.13,9.18,9.13,9.17,10400.0,9.13,9.18,9.13,9.17,10400.0
2010-02-05 14:20:00,9.17,9.17,9.15,9.16,6200.0,9.17,9.17,9.15,9.16,6200.0
2010-02-05 14:25:00,9.15,9.15,9.13,9.13,5800.0,9.15,9.15,9.13,9.13,5800.0
2010-02-05 14:30:00,9.14,9.16,9.13,9.14,45500.0,9.14,9.16,9.13,9.14,45500.0
2010-02-05 14:35:00,9.14,9.16,9.13,9.13,24500.0,9.14,9.16,9.13,9.13,24500.0
2010-02-05 14:40:00,9.14,9.16,9.14,9.15,35500.0,9.14,9.16,9.14,9.15,35500.0
2010-02-05 14:45:00,9.14,9.19,9.14,9.18,13800.0,9.14,9.19,9.14,9.18,13800.0
2010-02-05 14:50:00,9.19,9.22,9.17,9.22,72300.0,9.19,9.22,9.17,9.22,72300.0
2010-02-05 14:55:00,9.21,9.24,9.19,9.22,55400.0,9.21,9.24,9.19,9.22,55400.0
2010-02-05 15:00:00,9.22,9.27,9.21,9.24,33200.0,9.22,9.27,9.21,9.24,33200.0
2010-02-05 15:05:00,9.24,9.3,9.22,9.28,91400.0,9.24,9.3,9.22,9.28,91400.0
2010-02-05 15:10:00,9.28,9.32,9.25,9.31,68700.0,9.28,9.32,9.25,9.31,68700.0
2010-02-05 15:15:00,9.31,9.31,9.23,9.27,37700.0,9.31,9.31,9.23,9.27,37700.0
2010-02-05 15:20:00,9.27,9.31,9.26,9.26,36400.0,9.27,9.31,9.26,9.26,36400.0
2010-02-05 15:25:00,9.26,9.27,9.24,9.24,36900.0,9.26,9.27,9.24,9.24,36900.0
2010-02-05 15:30:00,9.25,9.29,9.23,9.26,68800.0,9.25,9.29,9.23,9.26,68800.0
2010-02-05 15:35:00,9.26,9.29,9.26,9.27,63900.0,9.26,9.29,9.26,9.27,63900.0
2010-02-05 15:40:00,9.27,9.28,9.23,9.26,59600.0,9.27,9.28,9.23,9.26,59600.0
2010-02-05 15:45:00,9.26,9.27,9.2,9.2,48900.0,9.26,9.27,9.2,9.2,48900.0
2010-02-05 15:50:00,9.21,9.27,9.2,9.27,91800.0,9.21,9.27,9.2,9.27,91800.0
2010-02-05 15:55:00,9.27,9.29,9.26,9.29,55400.0,9.27,9.29,9.26,9.29,55400.0
2010-02-08 09:30:00,9.33,9.39,9.26,9.26,24100.0,9.33,9.39,9.26,9.26,24100.0
2010-02-08 09:35:00,9.26,9.31,9.2,9.28,18000.0,9.26,9.31,9.2,9.28,18000.0
2010-02-08 09:40:00,9.27,9.3,9.24,9.27,33400.0,9.27,9.3,9.24,9.27,33400.0
2010-02-08 09:45:00,9.27,9.27,9.18,9.18,10900.0,9.27,9.27,9.18,9.18,10900.0
2010-02-08 09:50:00,9.19,9.26,9.19,9.26,18700.0,9.19,9.26,9.19,9.26,18700.0
2010-02-08 09:55:00,9.25,9.26,9.23,9.25,5600.0,9.25,9.26,9.23,9.25,5600.0
2010-02-08 10:00:00,9.25,9.28,9.2,9.24,19300.0,9.25,9.28,9.2,9.24,19300.0
2010-02-08 10:05:00,9.25,9.28,9.24,9.28,11500.0,9.25,9.28,9.24,9.28,11500.0
2010-02-08 10:10:00,9.28,9.34,9.27,9.29,12100.0,9.28,9.34,9.27,9.29,12100.0
2010-02-08 10:15:00,9.3,9.31,9.28,9.29,12300.0,9.3,9.31,9.28,9.29,12300.0
2010-02-08 10:20:00,9.3,9.32,9.27,9.32,15800.0,9.3,9.32,9.27,9.32,15800.0
2010-02-08 10:25:00,9.33,9.36,9.3,9.36,16000.0,9.33,9.36,9.3,9.36,16000.0
2010-02-08 10:30:00,9.35,9.35,9.31,9.31,6800.0,9.35,9.35,9.31,9.31,6800.0
2010-02-08 10:35:00,9.33,9.38,9.33,9.33,17200.0,9.33,9.38,9.33,9.33,17200.0
2010-02-08 10:40:00,9.33,9.4,9.33,9.35,27600.0,9.33,9.4,9.33,9.35,27600.0
2010-02-08 10:45:00,9.35,9.35,9.34,9.34,11500.0,9.35,9.35,9.34,9.34,11500.0
2010-02-08 10:50:00,9.35,9.39,9.35,9.36,28900.0,9.35,9.39,9.35,9.36,28900.0
2010-02-08 10:55:00,9.37,9.39,9.34,9.35,24200.0,9.37,9.39,9.34,9.35,24200.0
2010-02-08 11:00:00,9.35,9.35,9.33,9.33,8300.0,9.35,9.35,9.33,9.33,8300.0
2010-02-08 11:05:00,9.32,9.37,9.31,9.34,21700.0,9.32,9.37,9.31,9.34,21700.0
2010-02-08 11:10:00,9.34,9.35,9.34,9.35,5500.0,9.34,9.35,9.34,9.35,5500.0
2010-02-08 11:15:00,9.35,9.35,9.32,9.34,6900.0,9.35,9.35,9.32,9.34,6900.0
2010-02-08 11:20:00,9.33,9.37,9.32,9.37,6800.0,9.33,9.37,9.32,9.37,6800.0
2010-02-08 11:25:00,9.37,9.38,9.35,9.35,10300.0,9.37,9.38,9.35,9.35,10300.0
2010-02-08 11:30:00,9.37,9.37,9.35,9.35,11600.0,9.37,9.37,9.35,9.35,11600.0
2010-02-08 11:35:00,9.36,9.37,9.35,9.35,9600.0,9.36,9.37,9.35,9.35,9600.0
2010-02-08 11:40:00,9.35,9.38,9.34,9.37,12300.0,9.35,9.38,9.34,9.37,12300.0
2010-02-08 11:45:00,9.37,9.38,9.35,9.37,6500.0,9.37,9.38,9.35,9.37,6500.0
2010-02-08 11:50:00,9.36,9.38,9.31,9.37,16700.0,9.36,9.38,9.31,9.37,16700.0
2010-02-08 11:55:00,9.37,9.37,9.34,9.36,11600.0,9.37,9.37,9.34,9.36,11600.0
2010-02-08 12:00:00,9.37,9.38,9.33,9.34,11100.0,9.37,9.38,9.33,9.34,11100.0
2010-02-08 12:05:00,9.34,9.36,9.34,9.36,9000.0,9.34,9.36,9.34,9.36,9000.0
2010-02-08 12:10:00,9.36,9.37,9.35,9.35,20200.0,9.36,9.37,9.35,9.35,20200.0
2010-02-08 12:15:00,9.35,9.42,9.35,9.42,19100.0,9.35,9.42,9.35,9.42,19100.0
2010-02-08 12:20:00,9.42,9.45,9.39,9.45,21600.0,9.42,9.45,9.39,9.45,21600.0
2010-02-08 12:25:00,9.45,9.47,9.43,9.47,18500.0,9.45,9.47,9.43,9.47,18500.0
2010-02-08 12:30:00,9.46,9.48,9.44,9.47,28200.0,9.46,9.48,9.44,9.47,28200.0
2010-02-08 12:35:00,9.47,9.51,9.46,9.46,24300.0,9.47,9.51,9.46,9.46,24300.0
2010-02-08 12:40:00,9.46,9.5,9.46,9.5,13400.0,9.46,9.5,9.46,9.5,13400.0
2010-02-08 12:45:00,9.5,9.5,9.47,9.48,10900.0,9.5,9.5,9.47,9.48,10900.0
2010-02-08 12:50:00,9.48,9.54,9.48,9.52,18000.0,9.48,9.54,9.48,9.52,18000.0
2010-02-08 12:55:00,9.52,9.52,9.5,9.5,11100.0,9.52,9.52,9.5,9.5,11100.0
2010-02-08 13:00:00,9.5,9.5,9.47,9.47,7700.0,9.5,9.5,9.47,9.47,7700.0
2010-02-08 13:05:00,9.47,9.48,9.45,9.47,9700.0,9.47,9.48,9.45,9.47,9700.0
2010-02-08 13:10:00,9.47,9.48,9.46,9.46,2400.0,9.47,9.48,9.46,9.46,2400.0
2010-02-08 13:15:00,9.45,9.45,9.42,9.44,11000.0,9.45,9.45,9.42,9.44,11000.0
2010-02-08 13:20:00,9.45,9.47,9.44,9.45,9100.0,9.45,9.47,9.44,9.45,9100.0
2010-02-08 13:25:00,9.45,9.48,9.45,9.47,9800.0,9.45,9.48,9.45,9.47,9800.0
2010-02-08 13:30:00,9.47,9.48,9.44,9.44,5200.0,9.47,9.48,9.44,9.44,5200.0
2010-02-08 13:35:00,9.43,9.47,9.43,9.47,4300.0,9.43,9.47,9.43,9.47,4300.0
2010-02-08 13:40:00,9.46,9.47,9.46,9.47,3900.0,9.46,9.47,9.46,9.47,3900.0
2010-02-08 13:45:00,9.46,9.47,9.41,9.41,13500.0,9.46,9.47,9.41,9.41,13500.0
2010-02-08 13:50:00,9.41,9.41,9.39,9.39,17000.0,9.41,9.41,9.39,9.39,17000.0
2010-02-08 13:55:00,9.4,9.4,9.39,9.4,13100.0,9.4,9.4,9.39,9.4,13100.0
2010-02-08 14:00:00,9.4,9.43,9.4,9.43,18600.0,9.4,9.43,9.4,9.43,18600.0
2010-02-08 14:05:00,9.43,9.43,9.41,9.42,9400.0,9.43,9.43,9.41,9.42,9400.0
2010-02-08 14:10:00,9.41,9.42,9.39,9.4,25700.0,9.41,9.42,9.39,9.4,25700.0
2010-02-08 14:15:00,9.41,9.41,9.39,9.4,9200.0,9.41,9.41,9.39,9.4,9200.0
2010-02-08 14:20:00,9.39,9.41,9.39,9.41,4100.0,9.39,9.41,9.39,9.41,4100.0
2010-02-08 14:25:00,9.41,9.42,9.38,9.38,18900.0,9.41,9.42,9.38,9.38,18900.0
2010-02-08 14:30:00,9.39,9.4,9.38,9.39,7400.0,9.39,9.4,9.38,9.39,7400.0
2010-02-08 14:35:00,9.39,9.39,9.35,9.35,11900.0,9.39,9.39,9.35,9.35,11900.0
2010-02-08 14:40:00,9.36,9.4,9.36,9.39,15100.0,9.36,9.4,9.36,9.39,15100.0
2010-02-08 14:45:00,9.4,9.42,9.39,9.42,10200.0,9.4,9.42,9.39,9.42,10200.0
2010-02-08 14:50:00,9.41,9.44,9.41,9.42,19100.0,9.41,9.44,9.41,9.42,19100.0
2010-02-08 14:55:00,9.42,9.43,9.4,9.4,56500.0,9.42,9.43,9.4,9.4,56500.0
2010-02-08 15:00:00,9.4,9.42,9.39,9.4,35800.0,9.4,9.42,9.39,9.4,35800.0
2010-02-08 15:05:00,9.4,9.45,9.4,9.44,49300.0,9.4,9.45,9.4,9.44,49300.0
2010-02-08 15:10:00,9.43,9.44,9.41,9.41,8800.0,9.43,9.44,9.41,9.41,8800.0
2010-02-08 15:15:00,9.42,9.45,9.41,9.41,97300.0,9.42,9.45,9.41,9.41,97300.0
2010-02-08 15:20:00,9.42,9.47,9.41,9.46,31200.0,9.42,9.47,9.41,9.46,31200.0
2010-02-08 15:25:00,9.46,9.48,9.44,9.45,31700.0,9.46,9.48,9.44,9.45,31700.0
2010-02-08 15:30:00,9.45,9.46,9.43,9.43,23500.0,9.45,9.46,9.43,9.43,23500.0
2010-02-08 15:35:00,9.44,9.47,9.43,9.47,134400.0,9.44,9.47,9.43,9.47,134400.0
2010-02-08 15:40:00,9.47,9.47,9.44,9.45,13500.0,9.47,9.47,9.44,9.45,13500.0
2010-02-08 15:45:00,9.44,9.52,9.44,9.51,138400.0,9.44,9.52,9.44,9.51,138400.0
2010-02-08 15:50:00,9.51,9.52,9.43,9.43,75700.0,9.51,9.52,9.43,9.43,75700.0
2010-02-08 15:55:00,9.44,9.47,9.43,9.46,116300.0,9.44,9.47,9.43,9.46,116300.0
2010-02-09 09:30:00,9.56,9.56,9.5,9.52,42800.0,9.56,9.56,9.5,9.52,42800.0
2010-02-09 09:35:00,9.54,9.57,9.47,9.51,47400.0,9.54,9.57,9.47,9.51,47400.0
2010-02-09 09:40:00,9.52,9.55,9.42,9.43,17100.0,9.52,9.55,9.42,9.43,17100.0
2010-02-09 09:45:00,9.43,9.51,9.43,9.47,78700.0,9.43,9.51,9.43,9.47,78700.0
2010-02-09 09:50:00,9.47,9.52,9.46,9.51,38000.0,9.47,9.52,9.46,9.51,38000.0
2010-02-09 09:55:00,9.51,9.58,9.5,9.53,27000.0,9.51,9.58,9.5,9.53,27000.0
2010-02-09 10:00:00,9.52,9.53,9.47,9.48,17700.0,9.52,9.53,9.47,9.48,17700.0
2010-02-09 10:05:00,9.49,9.6,9.49,9.56,83900.0,9.49,9.6,9.49,9.56,83900.0
2010-02-09 10:10:00,9.56,9.59,9.54,9.56,36700.0,9.56,9.59,9.54,9.56,36700.0
2010-02-09 10:15:00,9.57,9.66,9.56,9.62,36800.0,9.57,9.66,9.56,9.62,36800.0
2010-02-09 10:20:00,9.63,9.65,9.61,9.61,21800.0,9.63,9.65,9.61,9.61,21800.0
2010-02-09 10:25:00,9.62,9.63,9.59,9.6,25100.0,9.62,9.63,9.59,9.6,25100.0
2010-02-09 10:30:00,9.59,9.59,9.55,9.58,30000.0,9.59,9.59,9.55,9.58,30000.0
2010-02-09 10:35:00,9.58,9.6,9.55,9.55,19000.0,9.58,9.6,9.55,9.55,19000.0
2010-02-09 10:40:00,9.55,9.56,9.51,9.55,35600.0,9.55,9.56,9.51,9.55,35600.0
2010-02-09 10:45:00,9.54,9.56,9.48,9.48,51000.0,9.54,9.56,9.48,9.48,51000.0
2010-02-09 10:50:00,9.48,9.49,9.48,9.48,33100.0,9.48,9.49,9.48,9.48,33100.0
2010-02-09 10:55:00,9.49,9.5,9.48,9.49,22200.0,9.49,9.5,9.48,9.49,22200.0
2010-02-09 11:00:00,9.48,9.48,9.42,9.43,23300.0,9.48,9.48,9.42,9.43,23300.0
2010-02-09 11:05:00,9.43,9.43,9.41,9.42,57900.0,9.43,9.43,9.41,9.42,57900.0
2010-02-09 11:10:00,9.42,9.43,9.38,9.39,32600.0,9.42,9.43,9.38,9.39,32600.0
2010-02-09 11:15:00,9.39,9.39,9.35,9.35,32300.0,9.39,9.39,9.35,9.35,32300.0
2010-02-09 11:20:00,9.35,9.36,9.35,9.35,3600.0,9.35,9.36,9.35,9.35,3600.0
2010-02-09 11:25:00,9.35,9.39,9.35,9.38,50200.0,9.35,9.39,9.35,9.38,50200.0
2010-02-09 11:30:00,9.38,9.42,9.35,9.41,26600.0,9.38,9.42,9.35,9.41,26600.0
2010-02-09 11:35:00,9.42,9.47,9.4,9.43,16100.0,9.42,9.47,9.4,9.43,16100.0
2010-02-09 11:40:00,9.42,9.47,9.39,9.4,30900.0,9.42,9.47,9.39,9.4,30900.0
2010-02-09 11:45:00,9.4,9.42,9.37,9.41,14100.0,9.4,9.42,9.37,9.41,14100.0
2010-02-09 11:50:00,9.42,9.47,9.42,9.46,15300.0,9.42,9.47,9.42,9.46,15300.0
2010-02-09 11:55:00,9.46,9.46,9.42,9.42,3100.0,9.46,9.46,9.42,9.42,3100.0
2010-02-09 12:00:00,9.43,9.46,9.42,9.46,5800.0,9.43,9.46,9.42,9.46,5800.0
2010-02-09 12:05:00,9.46,9.48,9.45,9.47,10000.0,9.46,9.48,9.45,9.47,10000.0
2010-02-09 12:10:00,9.47,9.5,9.47,9.48,10800.0,9.47,9.5,9.47,9.48,10800.0
2010-02-09 12:15:00,9.49,9.52,9.49,9.49,21900.0,9.49,9.52,9.49,9.49,21900.0
2010-02-09 12:20:00,9.49,9.52,9.49,9.51,8300.0,9.49,9.52,9.49,9.51,8300.0
2010-02-09 12:25:00,9.51,9.51,9.48,9.51,6100.0,9.51,9.51,9.48,9.51,6100.0
2010-02-09 12:30:00,9.52,9.53,9.51,9.53,13100.0,9.52,9.53,9.51,9.53,13100.0
2010-02-09 12:35:00,9.54,9.54,9.52,9.53,11000.0,9.54,9.54,9.52,9.53,11000.0
2010-02-09 12:40:00,9.52,9.52,9.43,9.47,36600.0,9.52,9.52,9.43,9.47,36600.0
2010-02-09 12:45:00,9.47,9.49,9.42,9.47,71500.0,9.47,9.49,9.42,9.47,71500.0
2010-02-09 12:50:00,9.46,9.47,9.43,9.46,7600.0,9.46,9.47,9.43,9.46,7600.0
2010-02-09 12:55:00,9.46,9.48,9.45,9.46,4700.0,9.46,9.48,9.45,9.46,4700.0
2010-02-09 13:00:00,9.46,9.49,9.46,9.47,4800.0,9.46,9.49,9.46,9.47,4800.0
2010-02-09 13:05:00,9.47,9.48,9.45,9.45,10400.0,9.47,9.48,9.45,9.45,10400.0
2010-02-09 13:10:00,9.45,9.46,9.44,9.46,7200.0,9.45,9.46,9.44,9.46,7200.0
2010-02-09 13:15:00,9.46,9.46,9.42,9.43,5400.0,9.46,9.46,9.42,9.43,5400.0
2010-02-09 13:20:00,9.43,9.45,9.43,9.45,5000.0,9.43,9.45,9.43,9.45,5000.0
2010-02-09 13:25:00,9.45,9.45,9.42,9.43,7300.0,9.45,9.45,9.42,9.43,7300.0
2010-02-09 13:30:00,9.43,9.45,9.41,9.44,13000.0,9.43,9.45,9.41,9.44,13000.0
2010-02-09 13:35:00,9.44,9.44,9.43,9.43,600.0,9.44,9.44,9.43,9.43,600.0
2010-02-09 13:40:00,9.43,9.46,9.42,9.45,31200.0,9.43,9.46,9.42,9.45,31200.0
2010-02-09 13:45:00,9.46,9.47,9.45,9.46,8200.0,9.46,9.47,9.45,9.46,8200.0
2010-02-09 13:50:00,9.46,9.47,9.46,9.46,8400.0,9.46,9.47,9.46,9.46,8400.0
2010-02-09 13:55:00,9.46,9.46,9.45,9.45,8900.0,9.46,9.46,9.45,9.45,8900.0
2010-02-09 14:00:00,9.45,9.47,9.44,9.45,20200.0,9.45,9.47,9.44,9.45,20200.0
2010-02-09 14:05:00,9.45,9.47,9.44,9.44,8100.0,9.45,9.47,9.44,9.44,8100.0
2010-02-09 14:10:00,9.44,9.47,9.44,9.46,7100.0,9.44,9.47,9.44,9.46,7100.0
2010-02-09 14:15:00,9.46,9.46,9.43,9.44,11000.0,9.46,9.46,9.43,9.44,11000.0
2010-02-09 14:20:00,9.44,9.46,9.44,9.44,14200.0,9.44,9.46,9.44,9.44,14200.0
2010-02-09 14:25:00,9.45,9.45,9.42,9.44,17200.0,9.45,9.45,9.42,9.44,17200.0
2010-02-09 14:30:00,9.44,9.47,9.44,9.46,13100.0,9.44,9.47,9.44,9.46,13100.0
2010-02-09 14:35:00,9.46,9.48,9.46,9.47,17500.0,9.46,9.48,9.46,9.47,17500.0
2010-02-09 14:40:00,9.47,9.49,9.46,9.46,17500.0,9.47,9.49,9.46,9.46,17500.0
2010-02-09 14:45:00,9.46,9.46,9.43,9.44,6500.0,9.46,9.46,9.43,9.44,6500.0
2010-02-09 14:50:00,9.44,9.45,9.43,9.45,6600.0,9.44,9.45,9.43,9.45,6600.0
2010-02-09 14:55:00,9.46,9.48,9.45,9.45,7200.0,9.46,9.48,9.45,9.45,7200.0
2010-02-09 15:00:00,9.45,9.48,9.43,9.48,15600.0,9.45,9.48,9.43,9.48,15600.0
2010-02-09 15:05:00,9.48,9.48,9.45,9.47,10000.0,9.48,9.48,9.45,9.47,10000.0
2010-02-09 15:10:00,9.46,9.48,9.44,9.48,11900.0,9.46,9.48,9.44,9.48,11900.0
2010-02-09 15:15:00,9.48,9.48,9.45,9.46,20500.0,9.48,9.48,9.45,9.46,20500.0
2010-02-09 15:20:00,9.46,9.47,9.45,9.46,34200.0,9.46,9.47,9.45,9.46,34200.0
2010-02-09 15:25:00,9.46,9.48,9.46,9.47,15900.0,9.46,9.48,9.46,9.47,15900.0
2010-02-09 15:30:00,9.48,9.48,9.45,9.48,28500.0,9.48,9.48,9.45,9.48,28500.0
2010-02-09 15:35:00,9.47,9.53,9.47,9.52,58500.0,9.47,9.53,9.47,9.52,58500.0
2010-02-09 15:40:00,9.52,9.56,9.51,9.54,105400.0,9.52,9.56,9.51,9.54,105400.0
2010-02-09 15:45:00,9.55,9.57,9.54,9.55,68700.0,9.55,9.57,9.54,9.55,68700.0
2010-02-09 15:50:00,9.54,9.55,9.49,9.51,42300.0,9.54,9.55,9.49,9.51,42300.0
2010-02-09 15:55:00,9.51,9.53,9.5,9.52,56900.0,9.51,9.53,9.5,9.52,56900.0
2010-02-10 09:30:00,9.5,9.65,9.5,9.63,15800.0,9.5,9.65,9.5,9.63,15800.0
2010-02-10 09:35:00,9.63,9.69,9.59,9.59,21200.0,9.63,9.69,9.59,9.59,21200.0
2010-02-10 09:40:00,9.57,9.63,9.54,9.63,40700.0,9.57,9.63,9.54,9.63,40700.0
2010-02-10 09:45:00,9.63,9.68,9.6,9.66,41400.0,9.63,9.68,9.6,9.66,41400.0
2010-02-10 09:50:00,9.67,9.67,9.63,9.63,33000.0,9.67,9.67,9.63,9.63,33000.0
2010-02-10 09:55:00,9.64,9.68,9.63,9.64,30400.0,9.64,9.68,9.63,9.64,30400.0
2010-02-10 10:00:00,9.64,9.64,9.57,9.61,46800.0,9.64,9.64,9.57,9.61,46800.0
2010-02-10 10:05:00,9.6,9.61,9.53,9.58,26400.0,9.6,9.61,9.53,9.58,26400.0
2010-02-10 10:10:00,9.58,9.58,9.52,9.57,27700.0,9.58,9.58,9.52,9.57,27700.0
2010-02-10 10:15:00,9.56,9.57,9.53,9.54,29700.0,9.56,9.57,9.53,9.54,29700.0
2010-02-10 10:20:00,9.55,9.59,9.52,9.54,38200.0,9.55,9.59,9.52,9.54,38200.0
2010-02-10 10:25:00,9.54,9.55,9.49,9.52,23100.0,9.54,9.55,9.49,9.52,23100.0
2010-02-10 10:30:00,9.52,9.55,9.48,9.54,31400.0,9.52,9.55,9.48,9.54,31400.0
2010-02-10 10:35:00,9.55,9.59,9.52,9.57,24300.0,9.55,9.59,9.52,9.57,24300.0
2010-02-10 10:40:00,9.57,9.6,9.54,9.55,43500.0,9.57,9.6,9.54,9.55,43500.0
2010-02-10 10:45:00,9.55,9.57,9.52,9.53,24500.0,9.55,9.57,9.52,9.53,24500.0
2010-02-10 10:50:00,9.53,9.66,9.53,9.62,30000.0,9.53,9.66,9.53,9.62,30000.0
2010-02-10 10:55:00,9.62,9.64,9.6,9.6,13300.0,9.62,9.64,9.6,9.6,13300.0
2010-02-10 11:00:00,9.61,9.61,9.56,9.56,11000.0,9.61,9.61,9.56,9.56,11000.0
2010-02-10 11:05:00,9.57,9.57,9.53,9.55,31800.0,9.57,9.57,9.53,9.55,31800.0
2010-02-10 11:10:00,9.56,9.57,9.52,9.53,11800.0,9.56,9.57,9.52,9.53,11800.0
2010-02-10 11:15:00,9.53,9.54,9.51,9.53,6900.0,9.53,9.54,9.51,9.53,6900.0
2010-02-10 11:20:00,9.52,9.58,9.52,9.53,15200.0,9.52,9.58,9.52,9.53,15200.0
2010-02-10 11:25:00,9.54,9.59,9.54,9.59,16000.0,9.54,9.59,9.54,9.59,16000.0
2010-02-10 11:30:00,9.59,9.59,9.55,9.57,8900.0,9.59,9.59,9.55,9.57,8900.0
2010-02-10 11:35:00,9.58,9.58,9.55,9.55,2000.0,9.58,9.58,9.55,9.55,2000.0
2010-02-10 11:40:00,9.55,9.56,9.51,9.51,7300.0,9.55,9.56,9.51,9.51,7300.0
2010-02-10 11:45:00,9.51,9.53,9.51,9.53,5700.0,9.51,9.53,9.51,9.53,5700.0
2010-02-10 11:50:00,9.53,9.55,9.53,9.54,3200.0,9.53,9.55,9.53,9.54,3200.0
2010-02-10 11:55:00,9.55,9.57,9.52,9.54,5000.0,9.55,9.57,9.52,9.54,5000.0
2010-02-10 12:00:00,9.55,9.59,9.53,9.55,10900.0,9.55,9.59,9.53,9.55,10900.0
2010-02-10 12:05:00,9.55,9.58,9.54,9.58,7100.0,9.55,9.58,9.54,9.58,7100.0
2010-02-10 12:10:00,9.58,9.59,9.55,9.57,14000.0,9.58,9.59,9.55,9.57,14000.0
2010-02-10 12:15:00,9.57,9.62,9.57,9.62,8200.0,9.57,9.62,9.57,9.62,8200.0
2010-02-10 12:20:00,9.62,9.66,9.61,9.65,20900.0,9.62,9.66,9.61,9.65,20900.0
2010-02-10 12:25:00,9.65,9.68,9.64,9.66,20000.0,9.65,9.68,9.64,9.66,20000.0
2010-02-10 12:30:00,9.66,9.68,9.62,9.64,15600.0,9.66,9.68,9.62,9.64,15600.0
2010-02-10 12:35:00,9.63,9.66,9.63,9.63,14300.0,9.63,9.66,9.63,9.63,14300.0
2010-02-10 12:40:00,9.64,9.66,9.62,9.63,34900.0,9.64,9.66,9.62,9.63,34900.0
2010-02-10 12:45:00,9.62,9.64,9.62,9.64,15400.0,9.62,9.64,9.62,9.64,15400.0
2010-02-10 12:50:00,9.64,9.66,9.63,9.66,7300.0,9.64,9.66,9.63,9.66,7300.0
2010-02-10 12:55:00,9.66,9.68,9.66,9.68,3600.0,9.66,9.68,9.66,9.68,3600.0
2010-02-10 13:00:00,9.68,9.7,9.67,9.69,23600.0,9.68,9.7,9.67,9.69,23600.0
2010-02-10 13:05:00,9.69,9.69,9.67,9.68,12200.0,9.69,9.69,9.67,9.68,12200.0
2010-02-10 13:10:00,9.69,9.72,9.68,9.68,23800.0,9.69,9.72,9.68,9.68,23800.0
2010-02-10 13:15:00,9.68,9.7,9.67,9.7,12200.0,9.68,9.7,9.67,9.7,12200.0
2010-02-10 13:20:00,9.7,9.71,9.69,9.7,17500.0,9.7,9.71,9.69,9.7,17500.0
2010-02-10 13:25:00,9.7,9.71,9.69,9.69,22100.0,9.7,9.71,9.69,9.69,22100.0
2010-02-10 13:30:00,9.69,9.69,9.67,9.68,9200.0,9.69,9.69,9.67,9.68,9200.0
2010-02-10 13:35:00,9.68,9.71,9.65,9.65,27500.0,9.68,9.71,9.65,9.65,27500.0
2010-02-10 13:40:00,9.64,9.69,9.64,9.67,22000.0,9.64,9.69,9.64,9.67,22000.0
2010-02-10 13:45:00,9.67,9.67,9.66,9.66,2000.0,9.67,9.67,9.66,9.66,2000.0
2010-02-10 13:50:00,9.67,9.69,9.67,9.68,3900.0,9.67,9.69,9.67,9.68,3900.0
2010-02-10 13:55:00,9.69,9.69,9.64,9.67,18400.0,9.69,9.69,9.64,9.67,18400.0
2010-02-10 14:00:00,9.67,9.69,9.67,9.69,2800.0,9.67,9.69,9.67,9.69,2800.0
2010-02-10 14:05:00,9.69,9.71,9.68,9.7,10000.0,9.69,9.71,9.68,9.7,10000.0
2010-02-10 14:10:00,9.69,9.7,9.68,9.69,3000.0,9.69,9.7,9.68,9.69,3000.0
2010-02-10 14:15:00,9.69,9.7,9.67,9.69,23600.0,9.69,9.7,9.67,9.69,23600.0
2010-02-10 14:20:00,9.7,9.71,9.67,9.69,15700.0,9.7,9.71,9.67,9.69,15700.0
2010-02-10 14:25:00,9.7,9.71,9.69,9.7,9300.0,9.7,9.71,9.69,9.7,9300.0
2010-02-10 14:30:00,9.7,9.73,9.69,9.72,15700.0,9.7,9.73,9.69,9.72,15700.0
2010-02-10 14:35:00,9.73,9.73,9.71,9.72,11900.0,9.73,9.73,9.71,9.72,11900.0
2010-02-10 14:40:00,9.71,9.72,9.71,9.72,29300.0,9.71,9.72,9.71,9.72,29300.0
2010-02-10 14:45:00,9.72,9.72,9.71,9.71,10300.0,9.72,9.72,9.71,9.71,10300.0
2010-02-10 14:50:00,9.71,9.74,9.71,9.71,28500.0,9.71,9.74,9.71,9.71,28500.0
2010-02-10 14:55:00,9.72,9.72,9.71,9.71,5600.0,9.72,9.72,9.71,9.71,5600.0
2010-02-10 15:00:00,9.71,9.72,9.71,9.72,11100.0,9.71,9.72,9.71,9.72,11100.0
2010-02-10 15:05:00,9.72,9.74,9.7,9.71,20100.0,9.72,9.74,9.7,9.71,20100.0
2010-02-10 15:10:00,9.71,9.72,9.7,9.71,5900.0,9.71,9.72,9.7,9.71,5900.0
2010-02-10 15:15:00,9.7,9.7,9.67,9.68,25900.0,9.7,9.7,9.67,9.68,25900.0
2010-02-10 15:20:00,9.68,9.7,9.68,9.68,15200.0,9.68,9.7,9.68,9.68,15200.0
2010-02-10 15:25:00,9.69,9.71,9.68,9.7,14100.0,9.69,9.71,9.68,9.7,14100.0
2010-02-10 15:30:00,9.7,9.71,9.65,9.66,28900.0,9.7,9.71,9.65,9.66,28900.0
2010-02-10 15:35:00,9.66,9.69,9.64,9.65,38100.0,9.66,9.69,9.64,9.65,38100.0
2010-02-10 15:40:00,9.65,9.65,9.61,9.62,44900.0,9.65,9.65,9.61,9.62,44900.0
2010-02-10 15:45:00,9.62,9.63,9.61,9.62,58600.0,9.62,9.63,9.61,9.62,58600.0
2010-02-10 15:50:00,9.63,9.66,9.63,9.64,54200.0,9.63,9.66,9.63,9.64,54200.0
2010-02-10 15:55:00,9.64,9.71,9.64,9.71,142900.0,9.64,9.71,9.64,9.71,142900.0
2010-02-11 09:30:00,9.64,9.72,9.64,9.72,34400.0,9.64,9.72,9.64,9.72,34400.0
2010-02-11 09:35:00,9.71,9.74,9.69,9.73,12900.0,9.71,9.74,9.69,9.73,12900.0
2010-02-11 09:40:00,9.72,9.74,9.61,9.61,13300.0,9.72,9.74,9.61,9.61,13300.0
2010-02-11 09:45:00,9.6,9.63,9.57,9.62,19300.0,9.6,9.63,9.57,9.62,19300.0
2010-02-11 09:50:00,9.62,9.66,9.61,9.64,14600.0,9.62,9.66,9.61,9.64,14600.0
2010-02-11 09:55:00,9.64,9.72,9.64,9.7,18400.0,9.64,9.72,9.64,9.7,18400.0
2010-02-11 10:00:00,9.69,9.7,9.65,9.7,28700.0,9.69,9.7,9.65,9.7,28700.0
2010-02-11 10:05:00,9.7,9.75,9.7,9.71,31400.0,9.7,9.75,9.7,9.71,31400.0
2010-02-11 10:10:00,9.71,9.77,9.67,9.68,18200.0,9.71,9.77,9.67,9.68,18200.0
2010-02-11 10:15:00,9.69,9.73,9.68,9.71,14500.0,9.69,9.73,9.68,9.71,14500.0
2010-02-11 10:20:00,9.72,9.75,9.68,9.72,15000.0,9.72,9.75,9.68,9.72,15000.0
2010-02-11 10:25:00,9.72,9.75,9.71,9.74,12100.0,9.72,9.75,9.71,9.74,12100.0
2010-02-11 10:30:00,9.74,9.75,9.69,9.7,13600.0,9.74,9.75,9.69,9.7,13600.0
2010-02-11 10:35:00,9.7,9.75,9.7,9.75,7100.0,9.7,9.75,9.7,9.75,7100.0
2010-02-11 10:40:00,9.74,9.77,9.73,9.74,26000.0,9.74,9.77,9.73,9.74,26000.0
2010-02-11 10:45:00,9.74,9.78,9.74,9.76,17900.0,9.74,9.78,9.74,9.76,17900.0
2010-02-11 10:50:00,9.76,9.78,9.75,9.78,22800.0,9.76,9.78,9.75,9.78,22800.0
2010-02-11 10:55:00,9.78,9.78,9.73,9.74,24000.0,9.78,9.78,9.73,9.74,24000.0
2010-02-11 11:00:00,9.74,9.76,9.74,9.75,13800.0,9.74,9.76,9.74,9.75,13800.0
2010-02-11 11:05:00,9.75,9.77,9.71,9.73,15300.0,9.75,9.77,9.71,9.73,15300.0
2010-02-11 11:10:00,9.73,9.76,9.72,9.72,17600.0,9.73,9.76,9.72,9.72,17600.0
2010-02-11 11:15:00,9.72,9.74,9.71,9.71,22100.0,9.72,9.74,9.71,9.71,22100.0
2010-02-11 11:20:00,9.71,9.75,9.71,9.73,31700.0,9.71,9.75,9.71,9.73,31700.0
2010-02-11 11:25:00,9.73,9.74,9.7,9.71,15300.0,9.73,9.74,9.7,9.71,15300.0
2010-02-11 11:30:00,9.71,9.72,9.68,9.68,25100.0,9.71,9.72,9.68,9.68,25100.0
2010-02-11 11:35:00,9.68,9.71,9.68,9.71,10300.0,9.68,9.71,9.68,9.71,10300.0
2010-02-11 11:40:00,9.7,9.75,9.69,9.69,49800.0,9.7,9.75,9.69,9.69,49800.0
2010-02-11 11:45:00,9.69,9.73,9.68,9.7,68000.0,9.69,9.73,9.68,9.7,68000.0
2010-02-11 11:50:00,9.69,9.73,9.69,9.73,6200.0,9.69,9.73,9.69,9.73,6200.0
2010-02-11 11:55:00,9.73,9.74,9.72,9.73,5900.0,9.73,9.74,9.72,9.73,5900.0
2010-02-11 12:00:00,9.74,9.75,9.73,9.75,1000.0,9.74,9.75,9.73,9.75,1000.0
2010-02-11 12:05:00,9.74,9.76,9.74,9.76,9000.0,9.74,9.76,9.74,9.76,9000.0
2010-02-11 12:10:00,9.76,9.76,9.73,9.73,7900.0,9.76,9.76,9.73,9.73,7900.0
2010-02-11 12:15:00,9.74,9.78,9.74,9.77,26600.0,9.74,9.78,9.74,9.77,26600.0
2010-02-11 12:20:00,9.78,9.82,9.77,9.81,24300.0,9.78,9.82,9.77,9.81,24300.0
2010-02-11 12:25:00,9.82,9.88,9.81,9.87,29800.0,9.82,9.88,9.81,9.87,29800.0
2010-02-11 12:30:00,9.87,9.88,9.87,9.88,11300.0,9.87,9.88,9.87,9.88,11300.0
2010-02-11 12:35:00,9.87,9.88,9.86,9.87,41400.0,9.87,9.88,9.86,9.87,41400.0
2010-02-11 12:40:00,9.87,9.91,9.87,9.91,24100.0,9.87,9.91,9.87,9.91,24100.0
2010-02-11 12:45:00,9.9,9.9,9.87,9.87,7700.0,9.9,9.9,9.87,9.87,7700.0
2010-02-11 12:50:00,9.87,9.88,9.87,9.87,26600.0,9.87,9.88,9.87,9.87,26600.0
2010-02-11 12:55:00,9.88,9.88,9.86,9.88,15400.0,9.88,9.88,9.86,9.88,15400.0
2010-02-11 13:00:00,9.87,9.88,9.87,9.87,400.0,9.87,9.88,9.87,9.87,400.0
2010-02-11 13:05:00,9.88,9.88,9.87,9.87,1300.0,9.88,9.88,9.87,9.87,1300.0
2010-02-11 13:10:00,9.87,9.88,9.87,9.88,1900.0,9.87,9.88,9.87,9.88,1900.0
2010-02-11 13:15:00,9.87,9.88,9.87,9.87,8200.0,9.87,9.88,9.87,9.87,8200.0
2010-02-11 13:20:00,9.87,9.9,9.87,9.9,17100.0,9.87,9.9,9.87,9.9,17100.0
2010-02-11 13:25:00,9.9,9.93,9.9,9.91,15100.0,9.9,9.93,9.9,9.91,15100.0
2010-02-11 13:30:00,9.91,9.93,9.9,9.93,13000.0,9.91,9.93,9.9,9.93,13000.0
2010-02-11 13:35:00,9.93,9.93,9.91,9.93,8000.0,9.93,9.93,9.91,9.93,8000.0
2010-02-11 13:40:00,9.92,9.93,9.91,9.92,16800.0,9.92,9.93,9.91,9.92,16800.0
2010-02-11 13:45:00,9.91,9.91,9.89,9.9,12700.0,9.91,9.91,9.89,9.9,12700.0
2010-02-11 13:50:00,9.9,9.92,9.9,9.9,12000.0,9.9,9.92,9.9,9.9,12000.0
2010-02-11 13:55:00,9.91,9.92,9.9,9.91,10100.0,9.91,9.92,9.9,9.91,10100.0
2010-02-11 14:00:00,9.92,9.93,9.91,9.92,8800.0,9.92,9.93,9.91,9.92,8800.0
2010-02-11 14:05:00,9.93,9.95,9.92,9.92,17000.0,9.93,9.95,9.92,9.92,17000.0
2010-02-11 14:10:00,9.92,9.92,9.9,9.9,5100.0,9.92,9.92,9.9,9.9,5100.0
2010-02-11 14:15:00,9.91,9.93,9.9,9.93,9100.0,9.91,9.93,9.9,9.93,9100.0
2010-02-11 14:20:00,9.93,9.93,9.92,9.93,6900.0,9.93,9.93,9.92,9.93,6900.0
2010-02-11 14:25:00,9.93,9.96,9.92,9.93,26100.0,9.93,9.96,9.92,9.93,26100.0
2010-02-11 14:30:00,9.93,9.94,9.89,9.91,21000.0,9.93,9.94,9.89,9.91,21000.0
2010-02-11 14:35:00,9.9,9.9,9.89,9.9,21200.0,9.9,9.9,9.89,9.9,21200.0
2010-02-11 14:40:00,9.9,9.9,9.88,9.88,13000.0,9.9,9.9,9.88,9.88,13000.0
2010-02-11 14:45:00,9.88,9.88,9.85,9.85,18500.0,9.88,9.88,9.85,9.85,18500.0
2010-02-11 14:50:00,9.85,9.87,9.84,9.84,24000.0,9.85,9.87,9.84,9.84,24000.0
2010-02-11 14:55:00,9.84,9.85,9.81,9.81,41400.0,9.84,9.85,9.81,9.81,41400.0
2010-02-11 15:00:00,9.81,9.83,9.81,9.82,5600.0,9.81,9.83,9.81,9.82,5600.0
2010-02-11 15:05:00,9.83,9.84,9.82,9.84,15600.0,9.83,9.84,9.82,9.84,15600.0
2010-02-11 15:10:00,9.84,9.84,9.78,9.81,82500.0,9.84,9.84,9.78,9.81,82500.0
2010-02-11 15:15:00,9.82,9.82,9.81,9.81,2500.0,9.82,9.82,9.81,9.81,2500.0
2010-02-11 15:20:00,9.82,9.84,9.81,9.84,10600.0,9.82,9.84,9.81,9.84,10600.0
2010-02-11 15:25:00,9.84,9.85,9.82,9.83,26300.0,9.84,9.85,9.82,9.83,26300.0
2010-02-11 15:30:00,9.84,9.86,9.83,9.86,39100.0,9.84,9.86,9.83,9.86,39100.0
2010-02-11 15:35:00,9.86,9.86,9.85,9.85,9700.0,9.86,9.86,9.85,9.85,9700.0
2010-02-11 15:40:00,9.84,9.86,9.84,9.85,17900.0,9.84,9.86,9.84,9.85,17900.0
2010-02-11 15:45:00,9.86,9.88,9.85,9.87,36100.0,9.86,9.88,9.85,9.87,36100.0
2010-02-11 15:50:00,9.88,9.89,9.82,9.83,157800.0,9.88,9.89,9.82,9.83,157800.0
2010-02-11 15:55:00,9.84,9.85,9.82,9.85,119100.0,9.84,9.85,9.82,9.85,119100.0
2010-02-12 09:30:00,9.74,9.75,9.66,9.67,26100.0,9.74,9.75,9.66,9.67,26100.0
2010-02-12 09:35:00,9.67,9.7,9.62,9.64,16600.0,9.67,9.7,9.62,9.64,16600.0
2010-02-12 09:40:00,9.65,9.68,9.63,9.68,17700.0,9.65,9.68,9.63,9.68,17700.0
2010-02-12 09:45:00,9.68,9.68,9.61,9.62,25100.0,9.68,9.68,9.61,9.62,25100.0
2010-02-12 09:50:00,9.62,9.64,9.6,9.64,17400.0,9.62,9.64,9.6,9.64,17400.0
2010-02-12 09:55:00,9.63,9.67,9.62,9.62,23500.0,9.63,9.67,9.62,9.62,23500.0
2010-02-12 10:00:00,9.62,9.65,9.6,9.64,36500.0,9.62,9.65,9.6,9.64,36500.0
2010-02-12 10:05:00,9.64,9.69,9.64,9.69,14100.0,9.64,9.69,9.64,9.69,14100.0
2010-02-12 10:10:00,9.69,9.7,9.65,9.65,12900.0,9.69,9.7,9.65,9.65,12900.0
2010-02-12 10:15:00,9.65,9.68,9.64,9.65,28000.0,9.65,9.68,9.64,9.65,28000.0
2010-02-12 10:20:00,9.64,9.64,9.6,9.61,17100.0,9.64,9.64,9.6,9.61,17100.0
2010-02-12 10:25:00,9.6,9.63,9.59,9.62,19000.0,9.6,9.63,9.59,9.62,19000.0
2010-02-12 10:30:00,9.61,9.63,9.59,9.6,9400.0,9.61,9.63,9.59,9.6,9400.0
2010-02-12 10:35:00,9.6,9.63,9.58,9.59,19400.0,9.6,9.63,9.58,9.59,19400.0
2010-02-12 10:40:00,9.59,9.61,9.58,9.59,13600.0,9.59,9.61,9.58,9.59,13600.0
2010-02-12 10:45:00,9.59,9.61,9.58,9.61,6900.0,9.59,9.61,9.58,9.61,6900.0
2010-02-12 10:50:00,9.6,9.62,9.59,9.59,13700.0,9.6,9.62,9.59,9.59,13700.0
2010-02-12 10:55:00,9.59,9.6,9.57,9.58,12500.0,9.59,9.6,9.57,9.58,12500.0
2010-02-12 11:00:00,9.57,9.58,9.57,9.57,2000.0,9.57,9.58,9.57,9.57,2000.0
2010-02-12 11:05:00,9.57,9.6,9.57,9.58,9700.0,9.57,9.6,9.57,9.58,9700.0
2010-02-12 11:10:00,9.58,9.61,9.57,9.61,13600.0,9.58,9.61,9.57,9.61,13600.0
2010-02-12 11:15:00,9.61,9.62,9.59,9.59,13700.0,9.61,9.62,9.59,9.59,13700.0
2010-02-12 11:20:00,9.59,9.64,9.59,9.62,14200.0,9.59,9.64,9.59,9.62,14200.0
2010-02-12 11:25:00,9.62,9.63,9.6,9.6,5900.0,9.62,9.63,9.6,9.6,5900.0
2010-02-12 11:30:00,9.59,9.6,9.59,9.59,14900.0,9.59,9.6,9.59,9.59,14900.0
2010-02-12 11:35:00,9.59,9.59,9.57,9.57,8100.0,9.59,9.59,9.57,9.57,8100.0
2010-02-12 11:40:00,9.58,9.59,9.58,9.59,8000.0,9.58,9.59,9.58,9.59,8000.0
2010-02-12 11:45:00,9.59,9.59,9.58,9.59,4700.0,9.59,9.59,9.58,9.59,4700.0
2010-02-12 11:50:00,9.58,9.59,9.58,9.59,2200.0,9.58,9.59,9.58,9.59,2200.0
2010-02-12 11:55:00,9.58,9.59,9.58,9.58,1800.0,9.58,9.59,9.58,9.58,1800.0
2010-02-12 12:00:00,9.58,9.61,9.58,9.6,12600.0,9.58,9.61,9.58,9.6,12600.0
2010-02-12 12:05:00,9.61,9.63,9.6,9.63,9600.0,9.61,9.63,9.6,9.63,9600.0
2010-02-12 12:10:00,9.63,9.64,9.62,9.62,5900.0,9.63,9.64,9.62,9.62,5900.0
2010-02-12 12:15:00,9.63,9.65,9.63,9.65,14900.0,9.63,9.65,9.63,9.65,14900.0
2010-02-12 12:20:00,9.64,9.65,9.62,9.62,21800.0,9.64,9.65,9.62,9.62,21800.0
2010-02-12 12:25:00,9.62,9.63,9.62,9.63,900.0,9.62,9.63,9.62,9.63,900.0
2010-02-12 12:30:00,9.63,9.63,9.59,9.61,28200.0,9.63,9.63,9.59,9.61,28200.0
2010-02-12 12:35:00,9.6,9.61,9.59,9.6,15900.0,9.6,9.61,9.59,9.6,15900.0
2010-02-12 12:40:00,9.6,9.6,9.59,9.6,2900.0,9.6,9.6,9.59,9.6,2900.0
2010-02-12 12:45:00,9.6,9.62,9.6,9.62,10900.0,9.6,9.62,9.6,9.62,10900.0
2010-02-12 12:50:00,9.61,9.63,9.61,9.63,8500.0,9.61,9.63,9.61,9.63,8500.0
2010-02-12 12:55:00,9.63,9.64,9.62,9.64,16400.0,9.63,9.64,9.62,9.64,16400.0
2010-02-12 13:00:00,9.63,9.63,9.59,9.6,24000.0,9.63,9.63,9.59,9.6,24000.0
2010-02-12 13:05:00,9.6,9.6,9.59,9.6,9200.0,9.6,9.6,9.59,9.6,9200.0
2010-02-12 13:10:00,9.59,9.6,9.57,9.58,15300.0,9.59,9.6,9.57,9.58,15300.0
2010-02-12 13:15:00,9.58,9.58,9.52,9.55,47400.0,9.58,9.58,9.52,9.55,47400.0
2010-02-12 13:20:00,9.54,9.55,9.5,9.55,41600.0,9.54,9.55,9.5,9.55,41600.0
2010-02-12 13:25:00,9.54,9.57,9.54,9.56,12400.0,9.54,9.57,9.54,9.56,12400.0
2010-02-12 13:30:00,9.56,9.56,9.53,9.56,21900.0,9.56,9.56,9.53,9.56,21900.0
2010-02-12 13:35:00,9.56,9.58,9.56,9.57,6300.0,9.56,9.58,9.56,9.57,6300.0
2010-02-12 13:40:00,9.56,9.61,9.55,9.6,14700.0,9.56,9.61,9.55,9.6,14700.0
2010-02-12 13:45:00,9.6,9.6,9.55,9.57,15800.0,9.6,9.6,9.55,9.57,15800.0
2010-02-12 13:50:00,9.56,9.59,9.56,9.57,14700.0,9.56,9.59,9.56,9.57,14700.0
2010-02-12 13:55:00,9.58,9.6,9.58,9.6,6300.0,9.58,9.6,9.58,9.6,6300.0
2010-02-12 14:00:00,9.59,9.61,9.58,9.6,11800.0,9.59,9.61,9.58,9.6,11800.0
2010-02-12 14:05:00,9.59,9.61,9.59,9.61,5700.0,9.59,9.61,9.59,9.61,5700.0
2010-02-12 14:10:00,9.61,9.64,9.61,9.61,21300.0,9.61,9.64,9.61,9.61,21300.0
2010-02-12 14:15:00,9.61,9.61,9.61,9.61,6200.0,9.61,9.61,9.61,9.61,6200.0
2010-02-12 14:20:00,9.61,9.63,9.61,9.63,13500.0,9.61,9.63,9.61,9.63,13500.0
2010-02-12 14:25:00,9.62,9.64,9.61,9.63,17600.0,9.62,9.64,9.61,9.63,17600.0
2010-02-12 14:30:00,9.64,9.64,9.61,9.61,14600.0,9.64,9.64,9.61,9.61,14600.0
2010-02-12 14:35:00,9.61,9.62,9.59,9.61,13200.0,9.61,9.62,9.59,9.61,13200.0
2010-02-12 14:40:00,9.61,9.62,9.6,9.61,7300.0,9.61,9.62,9.6,9.61,7300.0
2010-02-12 14:45:00,9.61,9.64,9.61,9.63,6700.0,9.61,9.64,9.61,9.63,6700.0
2010-02-12 14:50:00,9.63,9.66,9.63,9.65,10000.0,9.63,9.66,9.63,9.65,10000.0
2010-02-12 14:55:00,9.65,9.65,9.62,9.63,10200.0,9.65,9.65,9.62,9.63,10200.0
2010-02-12 15:00:00,9.63,9.63,9.6,9.6,18500.0,9.63,9.63,9.6,9.6,18500.0
2010-02-12 15:05:00,9.6,9.64,9.59,9.64,12000.0,9.6,9.64,9.59,9.64,12000.0
2010-02-12 15:10:00,9.62,9.63,9.6,9.62,15500.0,9.62,9.63,9.6,9.62,15500.0
2010-02-12 15:15:00,9.62,9.63,9.6,9.63,13200.0,9.62,9.63,9.6,9.63,13200.0
2010-02-12 15:20:00,9.62,9.63,9.62,9.62,3000.0,9.62,9.63,9.62,9.62,3000.0
2010-02-12 15:25:00,9.63,9.63,9.61,9.62,11400.0,9.63,9.63,9.61,9.62,11400.0
2010-02-12 15:30:00,9.61,9.62,9.6,9.6,11800.0,9.61,9.62,9.6,9.6,11800.0
2010-02-12 15:35:00,9.6,9.61,9.58,9.6,17900.0,9.6,9.61,9.58,9.6,17900.0
2010-02-12 15:40:00,9.6,9.64,9.59,9.6,28900.0,9.6,9.64,9.59,9.6,28900.0
2010-02-12 15:45:00,9.6,9.62,9.59,9.62,12900.0,9.6,9.62,9.59,9.62,12900.0
2010-02-12 15:50:00,9.62,9.64,9.62,9.64,60300.0,9.62,9.64,9.62,9.64,60300.0
2010-02-12 15:55:00,9.64,9.65,9.61,9.64,99000.0,9.64,9.65,9.61,9.64,99000.0
2010-02-16 09:30:00,9.7,9.83,9.7,9.76,21900.0,9.7,9.83,9.7,9.76,21900.0
2010-02-16 09:35:00,9.76,9.77,9.71,9.73,23200.0,9.76,9.77,9.71,9.73,23200.0
2010-02-16 09:40:00,9.72,9.73,9.65,9.65,15800.0,9.72,9.73,9.65,9.65,15800.0
2010-02-16 09:45:00,9.65,9.67,9.61,9.63,16000.0,9.65,9.67,9.61,9.63,16000.0
2010-02-16 09:50:00,9.63,9.7,9.63,9.7,13000.0,9.63,9.7,9.63,9.7,13000.0
2010-02-16 09:55:00,9.7,9.7,9.68,9.69,6500.0,9.7,9.7,9.68,9.69,6500.0
2010-02-16 10:00:00,9.69,9.74,9.69,9.69,20100.0,9.69,9.74,9.69,9.69,20100.0
2010-02-16 10:05:00,9.69,9.73,9.68,9.68,17000.0,9.69,9.73,9.68,9.68,17000.0
2010-02-16 10:10:00,9.68,9.71,9.66,9.66,9400.0,9.68,9.71,9.66,9.66,9400.0
2010-02-16 10:15:00,9.66,9.68,9.62,9.66,24900.0,9.66,9.68,9.62,9.66,24900.0
2010-02-16 10:20:00,9.65,9.67,9.62,9.63,13500.0,9.65,9.67,9.62,9.63,13500.0
2010-02-16 10:25:00,9.63,9.65,9.62,9.62,21500.0,9.63,9.65,9.62,9.62,21500.0
2010-02-16 10:30:00,9.62,9.64,9.61,9.63,16900.0,9.62,9.64,9.61,9.63,16900.0
2010-02-16 10:35:00,9.63,9.64,9.6,9.64,27000.0,9.63,9.64,9.6,9.64,27000.0
2010-02-16 10:40:00,9.63,9.64,9.61,9.62,15100.0,9.63,9.64,9.61,9.62,15100.0
2010-02-16 10:45:00,9.62,9.63,9.61,9.62,9200.0,9.62,9.63,9.61,9.62,9200.0
2010-02-16 10:50:00,9.62,9.64,9.6,9.63,26500.0,9.62,9.64,9.6,9.63,26500.0
2010-02-16 10:55:00,9.63,9.64,9.61,9.61,14700.0,9.63,9.64,9.61,9.61,14700.0
2010-02-16 11:00:00,9.62,9.63,9.6,9.63,7400.0,9.62,9.63,9.6,9.63,7400.0
2010-02-16 11:05:00,9.63,9.64,9.61,9.62,15100.0,9.63,9.64,9.61,9.62,15100.0
2010-02-16 11:10:00,9.62,9.62,9.6,9.61,4800.0,9.62,9.62,9.6,9.61,4800.0
2010-02-16 11:15:00,9.62,9.63,9.61,9.63,1800.0,9.62,9.63,9.61,9.63,1800.0
2010-02-16 11:20:00,9.62,9.64,9.62,9.63,10600.0,9.62,9.64,9.62,9.63,10600.0
2010-02-16 11:25:00,9.63,9.63,9.62,9.62,2400.0,9.63,9.63,9.62,9.62,2400.0
2010-02-16 11:30:00,9.63,9.63,9.61,9.61,10700.0,9.63,9.63,9.61,9.61,10700.0
2010-02-16 11:35:00,9.61,9.62,9.6,9.61,24000.0,9.61,9.62,9.6,9.61,24000.0
2010-02-16 11:40:00,9.62,9.63,9.61,9.63,10400.0,9.62,9.63,9.61,9.63,10400.0
2010-02-16 11:45:00,9.62,9.63,9.62,9.62,4500.0,9.62,9.63,9.62,9.62,4500.0
2010-02-16 11:50:00,9.63,9.63,9.58,9.62,16700.0,9.63,9.63,9.58,9.62,16700.0
2010-02-16 11:55:00,9.62,9.62,9.6,9.61,4100.0,9.62,9.62,9.6,9.61,4100.0
2010-02-16 12:00:00,9.61,9.63,9.6,9.62,7400.0,9.61,9.63,9.6,9.62,7400.0
2010-02-16 12:05:00,9.62,9.63,9.62,9.63,800.0,9.62,9.63,9.62,9.63,800.0
2010-02-16 12:10:00,9.63,9.63,9.62,9.63,7700.0,9.63,9.63,9.62,9.63,7700.0
2010-02-16 12:15:00,9.63,9.63,9.62,9.63,3400.0,9.63,9.63,9.62,9.63,3400.0
2010-02-16 12:20:00,9.63,9.63,9.62,9.63,3100.0,9.63,9.63,9.62,9.63,3100.0
2010-02-16 12:25:00,9.63,9.63,9.63,9.63,1700.0,9.63,9.63,9.63,9.63,1700.0
2010-02-16 12:30:00,9.63,9.63,9.62,9.63,1500.0,9.63,9.63,9.62,9.63,1500.0
2010-02-16 12:35:00,9.63,9.63,9.59,9.6,21600.0,9.63,9.63,9.59,9.6,21600.0
2010-02-16 12:40:00,9.6,9.6,9.59,9.59,12600.0,9.6,9.6,9.59,9.59,12600.0
2010-02-16 12:45:00,9.6,9.6,9.59,9.6,7800.0,9.6,9.6,9.59,9.6,7800.0
2010-02-16 12:50:00,9.6,9.6,9.59,9.59,4500.0,9.6,9.6,9.59,9.59,4500.0
2010-02-16 12:55:00,9.6,9.6,9.57,9.59,18300.0,9.6,9.6,9.57,9.59,18300.0
2010-02-16 13:00:00,9.59,9.59,9.58,9.59,5000.0,9.59,9.59,9.58,9.59,5000.0
2010-02-16 13:05:00,9.59,9.6,9.58,9.6,3700.0,9.59,9.6,9.58,9.6,3700.0
2010-02-16 13:10:00,9.6,9.63,9.6,9.62,22200.0,9.6,9.63,9.6,9.62,22200.0
2010-02-16 13:15:00,9.63,9.63,9.61,9.62,11400.0,9.63,9.63,9.61,9.62,11400.0
2010-02-16 13:20:00,9.62,9.62,9.62,9.62,800.0,9.62,9.62,9.62,9.62,800.0
2010-02-16 13:25:00,9.61,9.64,9.61,9.61,12200.0,9.61,9.64,9.61,9.61,12200.0
2010-02-16 13:30:00,9.62,9.62,9.61,9.62,3300.0,9.62,9.62,9.61,9.62,3300.0
2010-02-16 13:35:00,9.62,9.62,9.59,9.6,18700.0,9.62,9.62,9.59,9.6,18700.0
2010-02-16 13:40:00,9.6,9.62,9.6,9.61,3500.0,9.6,9.62,9.6,9.61,3500.0
2010-02-16 13:45:00,9.61,9.63,9.61,9.63,1700.0,9.61,9.63,9.61,9.63,1700.0
2010-02-16 13:50:00,9.63,9.63,9.62,9.62,10800.0,9.63,9.63,9.62,9.62,10800.0
2010-02-16 13:55:00,9.62,9.62,9.61,9.62,9400.0,9.62,9.62,9.61,9.62,9400.0
2010-02-16 14:00:00,9.62,9.62,9.61,9.62,2000.0,9.62,9.62,9.61,9.62,2000.0
2010-02-16 14:05:00,9.62,9.62,9.62,9.62,1100.0,9.62,9.62,9.62,9.62,1100.0
2010-02-16 14:10:00,9.62,9.62,9.61,9.62,4700.0,9.62,9.62,9.61,9.62,4700.0
2010-02-16 14:15:00,9.62,9.62,9.61,9.62,2400.0,9.62,9.62,9.61,9.62,2400.0
2010-02-16 14:20:00,9.62,9.62,9.61,9.62,4300.0,9.62,9.62,9.61,9.62,4300.0
2010-02-16 14:25:00,9.62,9.63,9.62,9.63,14700.0,9.62,9.63,9.62,9.63,14700.0
2010-02-16 14:30:00,9.63,9.63,9.62,9.63,1100.0,9.63,9.63,9.62,9.63,1100.0
2010-02-16 14:35:00,9.63,9.63,9.63,9.63,9400.0,9.63,9.63,9.63,9.63,9400.0
2010-02-16 14:40:00,9.63,9.64,9.62,9.63,5900.0,9.63,9.64,9.62,9.63,5900.0
2010-02-16 14:45:00,9.63,9.66,9.63,9.66,14100.0,9.63,9.66,9.63,9.66,14100.0
2010-02-16 14:50:00,9.66,9.69,9.65,9.69,8200.0,9.66,9.69,9.65,9.69,8200.0
2010-02-16 14:55:00,9.69,9.7,9.67,9.69,14700.0,9.69,9.7,9.67,9.69,14700.0
2010-02-16 15:00:00,9.69,9.69,9.68,9.69,1700.0,9.69,9.69,9.68,9.69,1700.0
2010-02-16 15:05:00,9.69,9.69,9.68,9.68,14800.0,9.69,9.69,9.68,9.68,14800.0
2010-02-16 15:10:00,9.68,9.69,9.68,9.69,2700.0,9.68,9.69,9.68,9.69,2700.0
2010-02-16 15:15:00,9.69,9.69,9.66,9.68,21200.0,9.69,9.69,9.66,9.68,21200.0
2010-02-16 15:20:00,9.69,9.69,9.67,9.68,15400.0,9.69,9.69,9.67,9.68,15400.0
2010-02-16 15:25:00,9.68,9.7,9.68,9.69,14100.0,9.68,9.7,9.68,9.69,14100.0
2010-02-16 15:30:00,9.7,9.72,9.69,9.71,15400.0,9.7,9.72,9.69,9.71,15400.0
2010-02-16 15:35:00,9.72,9.73,9.71,9.72,17900.0,9.72,9.73,9.71,9.72,17900.0
2010-02-16 15:40:00,9.73,9.75,9.72,9.74,21300.0,9.73,9.75,9.72,9.74,21300.0
2010-02-16 15:45:00,9.75,9.75,9.73,9.74,30000.0,9.75,9.75,9.73,9.74,30000.0
2010-02-16 15:50:00,9.75,9.75,9.7,9.71,63600.0,9.75,9.75,9.7,9.71,63600.0
2010-02-16 15:55:00,9.7,9.75,9.7,9.75,97500.0,9.7,9.75,9.7,9.75,97500.0
2010-02-17 09:30:00,9.79,9.82,9.78,9.8,23100.0,9.79,9.82,9.78,9.8,23100.0
2010-02-17 09:35:00,9.8,9.84,9.79,9.84,15000.0,9.8,9.84,9.79,9.84,15000.0
2010-02-17 09:40:00,9.83,9.87,9.8,9.83,31300.0,9.83,9.87,9.8,9.83,31300.0
2010-02-17 09:45:00,9.83,9.88,9.82,9.86,17900.0,9.83,9.88,9.82,9.86,17900.0
2010-02-17 09:50:00,9.86,9.93,9.85,9.91,17300.0,9.86,9.93,9.85,9.91,17300.0
2010-02-17 09:55:00,9.9,9.91,9.87,9.88,12800.0,9.9,9.91,9.87,9.88,12800.0
2010-02-17 10:00:00,9.88,9.92,9.86,9.86,22300.0,9.88,9.92,9.86,9.86,22300.0
2010-02-17 10:05:00,9.86,9.87,9.85,9.86,22400.0,9.86,9.87,9.85,9.86,22400.0
2010-02-17 10:10:00,9.88,9.92,9.87,9.88,19600.0,9.88,9.92,9.87,9.88,19600.0
2010-02-17 10:15:00,9.88,9.9,9.86,9.87,29500.0,9.88,9.9,9.86,9.87,29500.0
2010-02-17 10:20:00,9.87,9.88,9.82,9.83,39100.0,9.87,9.88,9.82,9.83,39100.0
2010-02-17 10:25:00,9.83,9.83,9.79,9.8,17000.0,9.83,9.83,9.79,9.8,17000.0
2010-02-17 10:30:00,9.79,9.83,9.79,9.83,20800.0,9.79,9.83,9.79,9.83,20800.0
2010-02-17 10:35:00,9.83,9.83,9.78,9.8,19600.0,9.83,9.83,9.78,9.8,19600.0
2010-02-17 10:40:00,9.8,9.82,9.78,9.82,24400.0,9.8,9.82,9.78,9.82,24400.0
2010-02-17 10:45:00,9.82,9.83,9.8,9.81,14700.0,9.82,9.83,9.8,9.81,14700.0
2010-02-17 10:50:00,9.81,9.82,9.8,9.82,7900.0,9.81,9.82,9.8,9.82,7900.0
2010-02-17 10:55:00,9.82,9.84,9.81,9.83,15100.0,9.82,9.84,9.81,9.83,15100.0
2010-02-17 11:00:00,9.82,9.82,9.78,9.79,8700.0,9.82,9.82,9.78,9.79,8700.0
2010-02-17 11:05:00,9.79,9.82,9.79,9.79,19100.0,9.79,9.82,9.79,9.79,19100.0
2010-02-17 11:10:00,9.8,9.83,9.77,9.81,12600.0,9.8,9.83,9.77,9.81,12600.0
2010-02-17 11:15:00,9.82,9.82,9.81,9.81,5900.0,9.82,9.82,9.81,9.81,5900.0
2010-02-17 11:20:00,9.81,9.83,9.8,9.83,17200.0,9.81,9.83,9.8,9.83,17200.0
2010-02-17 11:25:00,9.83,9.83,9.76,9.76,17100.0,9.83,9.83,9.76,9.76,17100.0
2010-02-17 11:30:00,9.77,9.8,9.76,9.8,21600.0,9.77,9.8,9.76,9.8,21600.0
2010-02-17 11:35:00,9.8,9.83,9.79,9.81,27600.0,9.8,9.83,9.79,9.81,27600.0
2010-02-17 11:40:00,9.81,9.82,9.81,9.82,12200.0,9.81,9.82,9.81,9.82,12200.0
2010-02-17 11:45:00,9.82,9.84,9.82,9.83,15500.0,9.82,9.84,9.82,9.83,15500.0
2010-02-17 11:50:00,9.84,9.84,9.8,9.8,34900.0,9.84,9.84,9.8,9.8,34900.0
2010-02-17 11:55:00,9.8,9.83,9.78,9.8,67100.0,9.8,9.83,9.78,9.8,67100.0
2010-02-17 12:00:00,9.8,9.85,9.8,9.81,86700.0,9.8,9.85,9.8,9.81,86700.0
2010-02-17 12:05:00,9.81,9.85,9.81,9.84,60100.0,9.81,9.85,9.81,9.84,60100.0
2010-02-17 12:10:00,9.84,9.85,9.76,9.76,82000.0,9.84,9.85,9.76,9.76,82000.0
2010-02-17 12:15:00,9.77,9.77,9.75,9.76,17100.0,9.77,9.77,9.75,9.76,17100.0
2010-02-17 12:20:00,9.77,9.78,9.76,9.77,8300.0,9.77,9.78,9.76,9.77,8300.0
2010-02-17 12:25:00,9.77,9.78,9.77,9.77,900.0,9.77,9.78,9.77,9.77,900.0
2010-02-17 12:30:00,9.77,9.8,9.77,9.78,30000.0,9.77,9.8,9.77,9.78,30000.0
2010-02-17 12:35:00,9.77,9.77,9.74,9.75,19900.0,9.77,9.77,9.74,9.75,19900.0
2010-02-17 12:40:00,9.75,9.76,9.74,9.74,7200.0,9.75,9.76,9.74,9.74,7200.0
2010-02-17 12:45:00,9.74,9.74,9.72,9.74,12400.0,9.74,9.74,9.72,9.74,12400.0
2010-02-17 12:50:00,9.74,9.77,9.74,9.76,10300.0,9.74,9.77,9.74,9.76,10300.0
2010-02-17 12:55:00,9.76,9.8,9.76,9.79,12100.0,9.76,9.8,9.76,9.79,12100.0
2010-02-17 13:00:00,9.79,9.8,9.79,9.79,10200.0,9.79,9.8,9.79,9.79,10200.0
2010-02-17 13:05:00,9.79,9.79,9.76,9.77,9500.0,9.79,9.79,9.76,9.77,9500.0
2010-02-17 13:10:00,9.77,9.77,9.74,9.75,10600.0,9.77,9.77,9.74,9.75,10600.0
2010-02-17 13:15:00,9.75,9.75,9.74,9.74,10500.0,9.75,9.75,9.74,9.74,10500.0
2010-02-17 13:20:00,9.75,9.77,9.74,9.76,12500.0,9.75,9.77,9.74,9.76,12500.0
2010-02-17 13:25:00,9.76,9.77,9.73,9.73,14600.0,9.76,9.77,9.73,9.73,14600.0
2010-02-17 13:30:00,9.74,9.74,9.73,9.74,1500.0,9.74,9.74,9.73,9.74,1500.0
2010-02-17 13:35:00,9.74,9.75,9.71,9.72,32300.0,9.74,9.75,9.71,9.72,32300.0
2010-02-17 13:40:00,9.72,9.72,9.71,9.71,13000.0,9.72,9.72,9.71,9.71,13000.0
2010-02-17 13:45:00,9.72,9.72,9.7,9.7,14400.0,9.72,9.72,9.7,9.7,14400.0
2010-02-17 13:50:00,9.7,9.71,9.7,9.7,12200.0,9.7,9.71,9.7,9.7,12200.0
2010-02-17 13:55:00,9.7,9.72,9.68,9.69,49800.0,9.7,9.72,9.68,9.69,49800.0
2010-02-17 14:00:00,9.7,9.7,9.66,9.67,49400.0,9.7,9.7,9.66,9.67,49400.0
2010-02-17 14:05:00,9.67,9.69,9.65,9.69,13200.0,9.67,9.69,9.65,9.69,13200.0
2010-02-17 14:10:00,9.69,9.7,9.68,9.7,3300.0,9.69,9.7,9.68,9.7,3300.0
2010-02-17 14:15:00,9.7,9.71,9.66,9.67,18500.0,9.7,9.71,9.66,9.67,18500.0
2010-02-17 14:20:00,9.66,9.67,9.65,9.66,8100.0,9.66,9.67,9.65,9.66,8100.0
2010-02-17 14:25:00,9.66,9.68,9.64,9.66,26800.0,9.66,9.68,9.64,9.66,26800.0
2010-02-17 14:30:00,9.66,9.66,9.64,9.65,22900.0,9.66,9.66,9.64,9.65,22900.0
2010-02-17 14:35:00,9.64,9.65,9.64,9.64,15700.0,9.64,9.65,9.64,9.64,15700.0
2010-02-17 14:40:00,9.65,9.66,9.63,9.65,14800.0,9.65,9.66,9.63,9.65,14800.0
2010-02-17 14:45:00,9.66,9.66,9.64,9.65,13800.0,9.66,9.66,9.64,9.65,13800.0
2010-02-17 14:50:00,9.66,9.66,9.64,9.64,21300.0,9.66,9.66,9.64,9.64,21300.0
2010-02-17 14:55:00,9.64,9.65,9.63,9.64,14800.0,9.64,9.65,9.63,9.64,14800.0
2010-02-17 15:00:00,9.64,9.66,9.63,9.65,32400.0,9.64,9.66,9.63,9.65,32400.0
2010-02-17 15:05:00,9.66,9.67,9.64,9.66,26700.0,9.66,9.67,9.64,9.66,26700.0
2010-02-17 15:10:00,9.67,9.68,9.66,9.68,27300.0,9.67,9.68,9.66,9.68,27300.0
2010-02-17 15:15:00,9.69,9.69,9.68,9.69,5700.0,9.69,9.69,9.68,9.69,5700.0
2010-02-17 15:20:00,9.68,9.7,9.67,9.68,53000.0,9.68,9.7,9.67,9.68,53000.0
2010-02-17 15:25:00,9.68,9.68,9.67,9.68,22600.0,9.68,9.68,9.67,9.68,22600.0
2010-02-17 15:30:00,9.68,9.69,9.67,9.69,34700.0,9.68,9.69,9.67,9.69,34700.0
2010-02-17 15:35:00,9.69,9.69,9.65,9.65,77400.0,9.69,9.69,9.65,9.65,77400.0
2010-02-17 15:40:00,9.65,9.65,9.63,9.65,63600.0,9.65,9.65,9.63,9.65,63600.0
2010-02-17 15:45:00,9.65,9.69,9.64,9.68,42100.0,9.65,9.69,9.64,9.68,42100.0
2010-02-17 15:50:00,9.69,9.69,9.67,9.68,60000.0,9.69,9.69,9.67,9.68,60000.0
2010-02-17 15:55:00,9.68,9.69,9.65,9.66,128600.0,9.68,9.69,9.65,9.66,128600.0
2010-02-18 09:30:00,9.68,9.68,9.62,9.67,14200.0,9.68,9.68,9.62,9.67,14200.0
2010-02-18 09:35:00,9.68,9.69,9.66,9.66,13400.0,9.68,9.69,9.66,9.66,13400.0
2010-02-18 09:40:00,9.67,9.68,9.62,9.62,22700.0,9.67,9.68,9.62,9.62,22700.0
2010-02-18 09:45:00,9.63,9.65,9.62,9.63,9200.0,9.63,9.65,9.62,9.63,9200.0
2010-02-18 09:50:00,9.62,9.66,9.61,9.63,12700.0,9.62,9.66,9.61,9.63,12700.0
2010-02-18 09:55:00,9.63,9.63,9.6,9.6,12200.0,9.63,9.63,9.6,9.6,12200.0
2010-02-18 10:00:00,9.61,9.65,9.58,9.65,16500.0,9.61,9.65,9.58,9.65,16500.0
2010-02-18 10:05:00,9.65,9.65,9.58,9.62,43400.0,9.65,9.65,9.58,9.62,43400.0
2010-02-18 10:10:00,9.62,9.65,9.61,9.64,14700.0,9.62,9.65,9.61,9.64,14700.0
2010-02-18 10:15:00,9.65,9.67,9.61,9.61,33800.0,9.65,9.67,9.61,9.61,33800.0
2010-02-18 10:20:00,9.62,9.62,9.58,9.59,53600.0,9.62,9.62,9.58,9.59,53600.0
2010-02-18 10:25:00,9.61,9.63,9.58,9.62,41600.0,9.61,9.63,9.58,9.62,41600.0
2010-02-18 10:30:00,9.62,9.63,9.57,9.58,27600.0,9.62,9.63,9.57,9.58,27600.0
2010-02-18 10:35:00,9.59,9.6,9.57,9.59,19500.0,9.59,9.6,9.57,9.59,19500.0
2010-02-18 10:40:00,9.6,9.6,9.59,9.59,7500.0,9.6,9.6,9.59,9.59,7500.0
2010-02-18 10:45:00,9.58,9.59,9.57,9.58,8400.0,9.58,9.59,9.57,9.58,8400.0
2010-02-18 10:50:00,9.58,9.59,9.57,9.58,8800.0,9.58,9.59,9.57,9.58,8800.0
2010-02-18 10:55:00,9.58,9.61,9.57,9.6,12500.0,9.58,9.61,9.57,9.6,12500.0
2010-02-18 11:00:00,9.59,9.6,9.56,9.58,42100.0,9.59,9.6,9.56,9.58,42100.0
2010-02-18 11:05:00,9.58,9.6,9.57,9.6,12500.0,9.58,9.6,9.57,9.6,12500.0
2010-02-18 11:10:00,9.6,9.6,9.58,9.59,12800.0,9.6,9.6,9.58,9.59,12800.0
2010-02-18 11:15:00,9.59,9.6,9.59,9.59,4900.0,9.59,9.6,9.59,9.59,4900.0
2010-02-18 11:20:00,9.58,9.6,9.58,9.59,4000.0,9.58,9.6,9.58,9.59,4000.0
2010-02-18 11:25:00,9.59,9.59,9.57,9.57,12900.0,9.59,9.59,9.57,9.57,12900.0
2010-02-18 11:30:00,9.58,9.58,9.56,9.56,5900.0,9.58,9.58,9.56,9.56,5900.0
2010-02-18 11:35:00,9.56,9.57,9.56,9.57,5400.0,9.56,9.57,9.56,9.57,5400.0
2010-02-18 11:40:00,9.56,9.58,9.56,9.57,11800.0,9.56,9.58,9.56,9.57,11800.0
2010-02-18 11:45:00,9.57,9.57,9.55,9.55,3000.0,9.57,9.57,9.55,9.55,3000.0
2010-02-18 11:50:00,9.55,9.55,9.54,9.54,7200.0,9.55,9.55,9.54,9.54,7200.0
2010-02-18 11:55:00,9.54,9.57,9.53,9.57,45900.0,9.54,9.57,9.53,9.57,45900.0
2010-02-18 12:00:00,9.57,9.59,9.57,9.58,4100.0,9.57,9.59,9.57,9.58,4100.0
2010-02-18 12:05:00,9.59,9.59,9.56,9.56,5300.0,9.59,9.59,9.56,9.56,5300.0
2010-02-18 12:10:00,9.56,9.56,9.56,9.56,3100.0,9.56,9.56,9.56,9.56,3100.0
2010-02-18 12:15:00,9.56,9.56,9.55,9.55,3700.0,9.56,9.56,9.55,9.55,3700.0
2010-02-18 12:20:00,9.55,9.56,9.55,9.55,3200.0,9.55,9.56,9.55,9.55,3200.0
2010-02-18 12:25:00,9.55,9.55,9.55,9.55,10000.0,9.55,9.55,9.55,9.55,10000.0
2010-02-18 12:30:00,9.55,9.56,9.55,9.56,5700.0,9.55,9.56,9.55,9.56,5700.0
2010-02-18 12:35:00,9.55,9.56,9.55,9.56,8900.0,9.55,9.56,9.55,9.56,8900.0
2010-02-18 12:40:00,9.55,9.56,9.55,9.55,7800.0,9.55,9.56,9.55,9.55,7800.0
2010-02-18 12:45:00,9.55,9.56,9.55,9.55,2500.0,9.55,9.56,9.55,9.55,2500.0
2010-02-18 12:50:00,9.55,9.56,9.55,9.55,5100.0,9.55,9.56,9.55,9.55,5100.0
2010-02-18 12:55:00,9.55,9.56,9.54,9.55,31200.0,9.55,9.56,9.54,9.55,31200.0
2010-02-18 13:00:00,9.54,9.54,9.53,9.54,4300.0,9.54,9.54,9.53,9.54,4300.0
2010-02-18 13:05:00,9.53,9.54,9.51,9.51,20700.0,9.53,9.54,9.51,9.51,20700.0
2010-02-18 13:10:00,9.51,9.52,9.51,9.51,3800.0,9.51,9.52,9.51,9.51,3800.0
2010-02-18 13:15:00,9.52,9.52,9.51,9.51,5100.0,9.52,9.52,9.51,9.51,5100.0
2010-02-18 13:20:00,9.52,9.52,9.51,9.52,6400.0,9.52,9.52,9.51,9.52,6400.0
2010-02-18 13:25:00,9.52,9.52,9.51,9.52,4100.0,9.52,9.52,9.51,9.52,4100.0
2010-02-18 13:30:00,9.52,9.53,9.51,9.53,11800.0,9.52,9.53,9.51,9.53,11800.0
2010-02-18 13:35:00,9.54,9.54,9.53,9.53,2300.0,9.54,9.54,9.53,9.53,2300.0
2010-02-18 13:40:00,9.53,9.56,9.52,9.56,15400.0,9.53,9.56,9.52,9.56,15400.0
2010-02-18 13:45:00,9.56,9.57,9.53,9.55,23900.0,9.56,9.57,9.53,9.55,23900.0
2010-02-18 13:50:00,9.55,9.55,9.52,9.55,24000.0,9.55,9.55,9.52,9.55,24000.0
2010-02-18 13:55:00,9.55,9.55,9.52,9.53,17100.0,9.55,9.55,9.52,9.53,17100.0
2010-02-18 14:00:00,9.53,9.53,9.5,9.51,7600.0,9.53,9.53,9.5,9.51,7600.0
2010-02-18 14:05:00,9.5,9.52,9.5,9.51,10600.0,9.5,9.52,9.5,9.51,10600.0
2010-02-18 14:10:00,9.52,9.53,9.51,9.52,5800.0,9.52,9.53,9.51,9.52,5800.0
2010-02-18 14:15:00,9.52,9.55,9.52,9.55,22700.0,9.52,9.55,9.52,9.55,22700.0
2010-02-18 14:20:00,9.55,9.55,9.54,9.55,22800.0,9.55,9.55,9.54,9.55,22800.0
2010-02-18 14:25:00,9.54,9.55,9.53,9.53,13200.0,9.54,9.55,9.53,9.53,13200.0
2010-02-18 14:30:00,9.53,9.54,9.52,9.54,10800.0,9.53,9.54,9.52,9.54,10800.0
2010-02-18 14:35:00,9.54,9.57,9.53,9.56,13300.0,9.54,9.57,9.53,9.56,13300.0
2010-02-18 14:40:00,9.57,9.57,9.54,9.54,24100.0,9.57,9.57,9.54,9.54,24100.0
2010-02-18 14:45:00,9.54,9.55,9.54,9.54,15000.0,9.54,9.55,9.54,9.54,15000.0
2010-02-18 14:50:00,9.55,9.55,9.54,9.55,8700.0,9.55,9.55,9.54,9.55,8700.0
2010-02-18 14:55:00,9.54,9.55,9.54,9.55,6600.0,9.54,9.55,9.54,9.55,6600.0
2010-02-18 15:00:00,9.55,9.55,9.54,9.54,9100.0,9.55,9.55,9.54,9.54,9100.0
2010-02-18 15:05:00,9.55,9.55,9.54,9.54,7000.0,9.55,9.55,9.54,9.54,7000.0
2010-02-18 15:10:00,9.55,9.56,9.54,9.56,43700.0,9.55,9.56,9.54,9.56,43700.0
2010-02-18 15:15:00,9.56,9.57,9.55,9.56,8000.0,9.56,9.57,9.55,9.56,8000.0
2010-02-18 15:20:00,9.57,9.57,9.56,9.56,6300.0,9.57,9.57,9.56,9.56,6300.0
2010-02-18 15:25:00,9.57,9.6,9.55,9.6,49800.0,9.57,9.6,9.55,9.6,49800.0
2010-02-18 15:30:00,9.6,9.62,9.59,9.61,36700.0,9.6,9.62,9.59,9.61,36700.0
2010-02-18 15:35:00,9.61,9.62,9.61,9.62,8400.0,9.61,9.62,9.61,9.62,8400.0
2010-02-18 15:40:00,9.61,9.63,9.61,9.63,24000.0,9.61,9.63,9.61,9.63,24000.0
2010-02-18 15:45:00,9.63,9.63,9.62,9.62,26200.0,9.63,9.63,9.62,9.62,26200.0
2010-02-18 15:50:00,9.63,9.65,9.62,9.64,82700.0,9.63,9.65,9.62,9.64,82700.0
2010-02-18 15:55:00,9.65,9.65,9.63,9.64,64200.0,9.65,9.65,9.63,9.64,64200.0
2010-02-19 09:30:00,9.59,9.6,9.51,9.56,94800.0,9.59,9.6,9.51,9.56,94800.0
2010-02-19 09:35:00,9.56,9.68,9.56,9.67,63100.0,9.56,9.68,9.56,9.67,63100.0
2010-02-19 09:40:00,9.67,9.68,9.64,9.64,15800.0,9.67,9.68,9.64,9.64,15800.0
2010-02-19 09:45:00,9.64,9.65,9.6,9.6,11700.0,9.64,9.65,9.6,9.6,11700.0
2010-02-19 09:50:00,9.61,9.62,9.57,9.58,9100.0,9.61,9.62,9.57,9.58,9100.0
2010-02-19 09:55:00,9.57,9.57,9.52,9.52,19900.0,9.57,9.57,9.52,9.52,19900.0
2010-02-19 10:00:00,9.51,9.53,9.51,9.52,9500.0,9.51,9.53,9.51,9.52,9500.0
2010-02-19 10:05:00,9.52,9.58,9.52,9.57,21500.0,9.52,9.58,9.52,9.57,21500.0
2010-02-19 10:10:00,9.57,9.57,9.49,9.49,36200.0,9.57,9.57,9.49,9.49,36200.0
2010-02-19 10:15:00,9.5,9.51,9.49,9.5,16400.0,9.5,9.51,9.49,9.5,16400.0
2010-02-19 10:20:00,9.49,9.51,9.49,9.49,11700.0,9.49,9.51,9.49,9.49,11700.0
2010-02-19 10:25:00,9.49,9.52,9.46,9.48,43400.0,9.49,9.52,9.46,9.48,43400.0
2010-02-19 10:30:00,9.48,9.49,9.47,9.48,8100.0,9.48,9.49,9.47,9.48,8100.0
2010-02-19 10:35:00,9.48,9.49,9.48,9.49,3600.0,9.48,9.49,9.48,9.49,3600.0
2010-02-19 10:40:00,9.49,9.49,9.48,9.49,14700.0,9.49,9.49,9.48,9.49,14700.0
2010-02-19 10:45:00,9.49,9.49,9.48,9.49,6800.0,9.49,9.49,9.48,9.49,6800.0
2010-02-19 10:50:00,9.49,9.49,9.48,9.48,3600.0,9.49,9.49,9.48,9.48,3600.0
2010-02-19 10:55:00,9.49,9.49,9.48,9.49,3000.0,9.49,9.49,9.48,9.49,3000.0
2010-02-19 11:00:00,9.48,9.49,9.47,9.48,18000.0,9.48,9.49,9.47,9.48,18000.0
2010-02-19 11:05:00,9.48,9.48,9.43,9.43,51100.0,9.48,9.48,9.43,9.43,51100.0
2010-02-19 11:10:00,9.43,9.46,9.41,9.46,49900.0,9.43,9.46,9.41,9.46,49900.0
2010-02-19 11:15:00,9.46,9.46,9.43,9.44,5300.0,9.46,9.46,9.43,9.44,5300.0
2010-02-19 11:20:00,9.44,9.46,9.44,9.46,10100.0,9.44,9.46,9.44,9.46,10100.0
2010-02-19 11:25:00,9.46,9.46,9.44,9.46,8900.0,9.46,9.46,9.44,9.46,8900.0
2010-02-19 11:30:00,9.45,9.46,9.44,9.45,15500.0,9.45,9.46,9.44,9.45,15500.0
2010-02-19 11:35:00,9.46,9.46,9.44,9.45,6900.0,9.46,9.46,9.44,9.45,6900.0
2010-02-19 11:40:00,9.45,9.45,9.44,9.45,5500.0,9.45,9.45,9.44,9.45,5500.0
2010-02-19 11:45:00,9.45,9.46,9.44,9.45,10000.0,9.45,9.46,9.44,9.45,10000.0
2010-02-19 11:50:00,9.45,9.46,9.44,9.45,23900.0,9.45,9.46,9.44,9.45,23900.0
2010-02-19 11:55:00,9.44,9.48,9.44,9.48,23900.0,9.44,9.48,9.44,9.48,23900.0
2010-02-19 12:00:00,9.47,9.49,9.47,9.48,18200.0,9.47,9.49,9.47,9.48,18200.0
2010-02-19 12:05:00,9.48,9.48,9.47,9.48,19700.0,9.48,9.48,9.47,9.48,19700.0
2010-02-19 12:10:00,9.48,9.49,9.47,9.49,41000.0,9.48,9.49,9.47,9.49,41000.0
2010-02-19 12:15:00,9.49,9.5,9.48,9.49,36700.0,9.49,9.5,9.48,9.49,36700.0
2010-02-19 12:20:00,9.49,9.5,9.48,9.49,23900.0,9.49,9.5,9.48,9.49,23900.0
2010-02-19 12:25:00,9.49,9.5,9.46,9.47,22300.0,9.49,9.5,9.46,9.47,22300.0
2010-02-19 12:30:00,9.47,9.49,9.46,9.49,19300.0,9.47,9.49,9.46,9.49,19300.0
2010-02-19 12:35:00,9.49,9.5,9.48,9.49,20000.0,9.49,9.5,9.48,9.49,20000.0
2010-02-19 12:40:00,9.49,9.49,9.48,9.49,19600.0,9.49,9.49,9.48,9.49,19600.0
2010-02-19 12:45:00,9.49,9.5,9.48,9.49,15300.0,9.49,9.5,9.48,9.49,15300.0
2010-02-19 12:50:00,9.49,9.49,9.48,9.49,4100.0,9.49,9.49,9.48,9.49,4100.0
2010-02-19 12:55:00,9.49,9.49,9.48,9.48,8900.0,9.49,9.49,9.48,9.48,8900.0
2010-02-19 13:00:00,9.49,9.5,9.48,9.49,37900.0,9.49,9.5,9.48,9.49,37900.0
2010-02-19 13:05:00,9.48,9.49,9.48,9.49,11700.0,9.48,9.49,9.48,9.49,11700.0
2010-02-19 13:10:00,9.49,9.49,9.48,9.49,11400.0,9.49,9.49,9.48,9.49,11400.0
2010-02-19 13:15:00,9.49,9.49,9.48,9.48,16800.0,9.49,9.49,9.48,9.48,16800.0
2010-02-19 13:20:00,9.49,9.49,9.49,9.49,2200.0,9.49,9.49,9.49,9.49,2200.0
2010-02-19 13:25:00,9.49,9.49,9.49,9.49,9900.0,9.49,9.49,9.49,9.49,9900.0
2010-02-19 13:30:00,9.49,9.49,9.49,9.49,8900.0,9.49,9.49,9.49,9.49,8900.0
2010-02-19 13:35:00,9.49,9.49,9.49,9.49,9800.0,9.49,9.49,9.49,9.49,9800.0
2010-02-19 13:40:00,9.49,9.49,9.48,9.49,9900.0,9.49,9.49,9.48,9.49,9900.0
2010-02-19 13:45:00,9.49,9.49,9.49,9.49,10600.0,9.49,9.49,9.49,9.49,10600.0
2010-02-19 13:50:00,9.49,9.49,9.48,9.49,8600.0,9.49,9.49,9.48,9.49,8600.0
2010-02-19 13:55:00,9.5,9.53,9.5,9.52,40700.0,9.5,9.53,9.5,9.52,40700.0
2010-02-19 14:00:00,9.51,9.52,9.51,9.51,8700.0,9.51,9.52,9.51,9.51,8700.0
2010-02-19 14:05:00,9.52,9.52,9.49,9.49,27700.0,9.52,9.52,9.49,9.49,27700.0
2010-02-19 14:10:00,9.5,9.5,9.49,9.5,10500.0,9.5,9.5,9.49,9.5,10500.0
2010-02-19 14:15:00,9.5,9.51,9.5,9.51,19400.0,9.5,9.51,9.5,9.51,19400.0
2010-02-19 14:20:00,9.51,9.52,9.5,9.52,3100.0,9.51,9.52,9.5,9.52,3100.0
2010-02-19 14:25:00,9.51,9.52,9.51,9.52,6600.0,9.51,9.52,9.51,9.52,6600.0
2010-02-19 14:30:00,9.52,9.52,9.49,9.5,18400.0,9.52,9.52,9.49,9.5,18400.0
2010-02-19 14:35:00,9.5,9.5,9.5,9.5,7600.0,9.5,9.5,9.5,9.5,7600.0
2010-02-19 14:40:00,9.5,9.5,9.49,9.5,2700.0,9.5,9.5,9.49,9.5,2700.0
2010-02-19 14:45:00,9.5,9.5,9.49,9.5,4000.0,9.5,9.5,9.49,9.5,4000.0
2010-02-19 14:50:00,9.5,9.5,9.49,9.5,24400.0,9.5,9.5,9.49,9.5,24400.0
2010-02-19 14:55:00,9.5,9.5,9.49,9.5,8900.0,9.5,9.5,9.49,9.5,8900.0
2010-02-19 15:00:00,9.5,9.5,9.49,9.5,14500.0,9.5,9.5,9.49,9.5,14500.0
2010-02-19 15:05:00,9.5,9.51,9.49,9.5,15300.0,9.5,9.51,9.49,9.5,15300.0
2010-02-19 15:10:00,9.5,9.5,9.49,9.5,7200.0,9.5,9.5,9.49,9.5,7200.0
2010-02-19 15:15:00,9.49,9.5,9.49,9.49,7600.0,9.49,9.5,9.49,9.49,7600.0
2010-02-19 15:20:00,9.5,9.5,9.49,9.5,10000.0,9.5,9.5,9.49,9.5,10000.0
2010-02-19 15:25:00,9.5,9.5,9.48,9.49,46400.0,9.5,9.5,9.48,9.49,46400.0
2010-02-19 15:30:00,9.49,9.49,9.48,9.49,8300.0,9.49,9.49,9.48,9.49,8300.0
2010-02-19 15:35:00,9.49,9.5,9.48,9.5,33600.0,9.49,9.5,9.48,9.5,33600.0
2010-02-19 15:40:00,9.49,9.5,9.49,9.5,16200.0,9.49,9.5,9.49,9.5,16200.0
2010-02-19 15:45:00,9.5,9.51,9.49,9.5,44800.0,9.5,9.51,9.49,9.5,44800.0
2010-02-19 15:50:00,9.5,9.5,9.49,9.5,30700.0,9.5,9.5,9.49,9.5,30700.0
2010-02-19 15:55:00,9.5,9.5,9.48,9.49,63300.0,9.5,9.5,9.48,9.49,63300.0
2010-02-22 09:30:00,9.52,9.57,9.5,9.54,15100.0,9.52,9.57,9.5,9.54,15100.0
2010-02-22 09:35:00,9.53,9.53,9.43,9.43,25000.0,9.53,9.53,9.43,9.43,25000.0
2010-02-22 09:40:00,9.43,9.43,9.37,9.39,22400.0,9.43,9.43,9.37,9.39,22400.0
2010-02-22 09:45:00,9.39,9.39,9.35,9.36,24900.0,9.39,9.39,9.35,9.36,24900.0
2010-02-22 09:50:00,9.35,9.37,9.34,9.35,22600.0,9.35,9.37,9.34,9.35,22600.0
2010-02-22 09:55:00,9.36,9.39,9.35,9.36,54000.0,9.36,9.39,9.35,9.36,54000.0
2010-02-22 10:00:00,9.36,9.36,9.33,9.33,42200.0,9.36,9.36,9.33,9.33,42200.0
2010-02-22 10:05:00,9.33,9.35,9.33,9.33,13800.0,9.33,9.35,9.33,9.33,13800.0
2010-02-22 10:10:00,9.34,9.36,9.33,9.33,55900.0,9.34,9.36,9.33,9.33,55900.0
2010-02-22 10:15:00,9.33,9.34,9.32,9.34,12300.0,9.33,9.34,9.32,9.34,12300.0
2010-02-22 10:20:00,9.34,9.36,9.32,9.36,17500.0,9.34,9.36,9.32,9.36,17500.0
2010-02-22 10:25:00,9.36,9.38,9.35,9.36,7400.0,9.36,9.38,9.35,9.36,7400.0
2010-02-22 10:30:00,9.36,9.38,9.36,9.38,8000.0,9.36,9.38,9.36,9.38,8000.0
2010-02-22 10:35:00,9.37,9.38,9.37,9.38,10000.0,9.37,9.38,9.37,9.38,10000.0
2010-02-22 10:40:00,9.38,9.38,9.37,9.38,16200.0,9.38,9.38,9.37,9.38,16200.0
2010-02-22 10:45:00,9.37,9.37,9.36,9.36,12100.0,9.37,9.37,9.36,9.36,12100.0
2010-02-22 10:50:00,9.36,9.37,9.35,9.37,8400.0,9.36,9.37,9.35,9.37,8400.0
2010-02-22 10:55:00,9.37,9.37,9.36,9.36,7200.0,9.37,9.37,9.36,9.36,7200.0
2010-02-22 11:00:00,9.35,9.35,9.33,9.33,14600.0,9.35,9.35,9.33,9.33,14600.0
2010-02-22 11:05:00,9.33,9.33,9.31,9.32,19300.0,9.33,9.33,9.31,9.32,19300.0
2010-02-22 11:10:00,9.31,9.31,9.28,9.28,29100.0,9.31,9.31,9.28,9.28,29100.0
2010-02-22 11:15:00,9.28,9.32,9.28,9.31,27700.0,9.28,9.32,9.28,9.31,27700.0
2010-02-22 11:20:00,9.32,9.32,9.28,9.29,18600.0,9.32,9.32,9.28,9.29,18600.0
2010-02-22 11:25:00,9.29,9.29,9.27,9.28,19100.0,9.29,9.29,9.27,9.28,19100.0
2010-02-22 11:30:00,9.27,9.28,9.21,9.22,35400.0,9.27,9.28,9.21,9.22,35400.0
2010-02-22 11:35:00,9.22,9.27,9.22,9.26,20200.0,9.22,9.27,9.22,9.26,20200.0
2010-02-22 11:40:00,9.26,9.28,9.26,9.28,6100.0,9.26,9.28,9.26,9.28,6100.0
2010-02-22 11:45:00,9.27,9.28,9.25,9.25,11900.0,9.27,9.28,9.25,9.25,11900.0
2010-02-22 11:50:00,9.25,9.27,9.24,9.26,16800.0,9.25,9.27,9.24,9.26,16800.0
2010-02-22 11:55:00,9.26,9.28,9.25,9.26,10300.0,9.26,9.28,9.25,9.26,10300.0
2010-02-22 12:00:00,9.26,9.27,9.25,9.26,9700.0,9.26,9.27,9.25,9.26,9700.0
2010-02-22 12:05:00,9.26,9.27,9.25,9.26,18300.0,9.26,9.27,9.25,9.26,18300.0
2010-02-22 12:10:00,9.26,9.27,9.26,9.26,11300.0,9.26,9.27,9.26,9.26,11300.0
2010-02-22 12:15:00,9.25,9.26,9.24,9.26,15700.0,9.25,9.26,9.24,9.26,15700.0
2010-02-22 12:20:00,9.25,9.26,9.25,9.25,12100.0,9.25,9.26,9.25,9.25,12100.0
2010-02-22 12:25:00,9.25,9.26,9.25,9.25,7700.0,9.25,9.26,9.25,9.25,7700.0
2010-02-22 12:30:00,9.25,9.26,9.24,9.24,18200.0,9.25,9.26,9.24,9.24,18200.0
2010-02-22 12:35:00,9.24,9.25,9.24,9.24,7300.0,9.24,9.25,9.24,9.24,7300.0
2010-02-22 12:40:00,9.24,9.24,9.23,9.23,9000.0,9.24,9.24,9.23,9.23,9000.0
2010-02-22 12:45:00,9.23,9.23,9.2,9.21,49400.0,9.23,9.23,9.2,9.21,49400.0
2010-02-22 12:50:00,9.22,9.22,9.19,9.2,28600.0,9.22,9.22,9.19,9.2,28600.0
2010-02-22 12:55:00,9.2,9.21,9.19,9.21,29000.0,9.2,9.21,9.19,9.21,29000.0
2010-02-22 13:00:00,9.2,9.23,9.19,9.23,72400.0,9.2,9.23,9.19,9.23,72400.0
2010-02-22 13:05:00,9.22,9.27,9.22,9.26,50400.0,9.22,9.27,9.22,9.26,50400.0
2010-02-22 13:10:00,9.27,9.29,9.26,9.27,88400.0,9.27,9.29,9.26,9.27,88400.0
2010-02-22 13:15:00,9.26,9.27,9.25,9.25,7700.0,9.26,9.27,9.25,9.25,7700.0
2010-02-22 13:20:00,9.25,9.26,9.24,9.24,13800.0,9.25,9.26,9.24,9.24,13800.0
2010-02-22 13:25:00,9.24,9.25,9.24,9.24,3900.0,9.24,9.25,9.24,9.24,3900.0
2010-02-22 13:30:00,9.24,9.28,9.24,9.27,87000.0,9.24,9.28,9.24,9.27,87000.0
2010-02-22 13:35:00,9.27,9.28,9.25,9.26,43600.0,9.27,9.28,9.25,9.26,43600.0
2010-02-22 13:40:00,9.25,9.26,9.25,9.26,6600.0,9.25,9.26,9.25,9.26,6600.0
2010-02-22 13:45:00,9.26,9.27,9.26,9.26,10700.0,9.26,9.27,9.26,9.26,10700.0
2010-02-22 13:50:00,9.26,9.28,9.26,9.27,17100.0,9.26,9.28,9.26,9.27,17100.0
2010-02-22 13:55:00,9.28,9.28,9.26,9.26,15400.0,9.28,9.28,9.26,9.26,15400.0
2010-02-22 14:00:00,9.27,9.27,9.26,9.27,6900.0,9.27,9.27,9.26,9.27,6900.0
2010-02-22 14:05:00,9.26,9.27,9.26,9.27,18000.0,9.26,9.27,9.26,9.27,18000.0
2010-02-22 14:10:00,9.27,9.27,9.25,9.26,37000.0,9.27,9.27,9.25,9.26,37000.0
2010-02-22 14:15:00,9.25,9.27,9.25,9.27,12600.0,9.25,9.27,9.25,9.27,12600.0
2010-02-22 14:20:00,9.27,9.28,9.26,9.28,21900.0,9.27,9.28,9.26,9.28,21900.0
2010-02-22 14:25:00,9.28,9.29,9.26,9.29,35000.0,9.28,9.29,9.26,9.29,35000.0
2010-02-22 14:30:00,9.28,9.29,9.28,9.29,16800.0,9.28,9.29,9.28,9.29,16800.0
2010-02-22 14:35:00,9.29,9.29,9.28,9.29,9700.0,9.29,9.29,9.28,9.29,9700.0
2010-02-22 14:40:00,9.29,9.29,9.28,9.28,8500.0,9.29,9.29,9.28,9.28,8500.0
2010-02-22 14:45:00,9.28,9.29,9.28,9.29,14100.0,9.28,9.29,9.28,9.29,14100.0
2010-02-22 14:50:00,9.28,9.3,9.28,9.28,74100.0,9.28,9.3,9.28,9.28,74100.0
2010-02-22 14:55:00,9.29,9.29,9.27,9.27,10100.0,9.29,9.29,9.27,9.27,10100.0
2010-02-22 15:00:00,9.27,9.28,9.27,9.27,31200.0,9.27,9.28,9.27,9.27,31200.0
2010-02-22 15:05:00,9.28,9.28,9.27,9.27,17200.0,9.28,9.28,9.27,9.27,17200.0
2010-02-22 15:10:00,9.27,9.28,9.27,9.27,3800.0,9.27,9.28,9.27,9.27,3800.0
2010-02-22 15:15:00,9.28,9.28,9.26,9.27,26200.0,9.28,9.28,9.26,9.27,26200.0
2010-02-22 15:20:00,9.27,9.27,9.26,9.27,17900.0,9.27,9.27,9.26,9.27,17900.0
2010-02-22 15:25:00,9.26,9.27,9.26,9.27,8700.0,9.26,9.27,9.26,9.27,8700.0
2010-02-22 15:30:00,9.26,9.29,9.26,9.28,79900.0,9.26,9.29,9.26,9.28,79900.0
2010-02-22 15:35:00,9.28,9.28,9.23,9.23,51200.0,9.28,9.28,9.23,9.23,51200.0
2010-02-22 15:40:00,9.23,9.24,9.21,9.21,27300.0,9.23,9.24,9.21,9.21,27300.0
2010-02-22 15:45:00,9.21,9.23,9.21,9.23,57200.0,9.21,9.23,9.21,9.23,57200.0
2010-02-22 15:50:00,9.23,9.27,9.22,9.26,45000.0,9.23,9.27,9.22,9.26,45000.0
2010-02-22 15:55:00,9.27,9.27,9.23,9.24,78500.0,9.27,9.27,9.23,9.24,78500.0
2010-02-23 09:30:00,9.24,9.27,9.21,9.27,13300.0,9.24,9.27,9.21,9.27,13300.0
2010-02-23 09:35:00,9.27,9.27,9.2,9.24,14000.0,9.27,9.27,9.2,9.24,14000.0
2010-02-23 09:40:00,9.25,9.27,9.23,9.25,29600.0,9.25,9.27,9.23,9.25,29600.0
2010-02-23 09:45:00,9.25,9.26,9.24,9.26,29200.0,9.25,9.26,9.24,9.26,29200.0
2010-02-23 09:50:00,9.26,9.27,9.25,9.27,25100.0,9.26,9.27,9.25,9.27,25100.0
2010-02-23 09:55:00,9.28,9.28,9.25,9.25,13700.0,9.28,9.28,9.25,9.25,13700.0
2010-02-23 10:00:00,9.25,9.27,9.24,9.25,64000.0,9.25,9.27,9.24,9.25,64000.0
2010-02-23 10:05:00,9.26,9.26,9.24,9.25,31000.0,9.26,9.26,9.24,9.25,31000.0
2010-02-23 10:10:00,9.25,9.26,9.22,9.22,27600.0,9.25,9.26,9.22,9.22,27600.0
2010-02-23 10:15:00,9.21,9.24,9.21,9.24,24700.0,9.21,9.24,9.21,9.24,24700.0
2010-02-23 10:20:00,9.23,9.23,9.18,9.18,26300.0,9.23,9.23,9.18,9.18,26300.0
2010-02-23 10:25:00,9.18,9.2,9.16,9.2,38500.0,9.18,9.2,9.16,9.2,38500.0
2010-02-23 10:30:00,9.19,9.2,9.14,9.16,168200.0,9.19,9.2,9.14,9.16,168200.0
2010-02-23 10:35:00,9.16,9.17,9.14,9.15,97000.0,9.16,9.17,9.14,9.15,97000.0
2010-02-23 10:40:00,9.15,9.16,9.14,9.15,64000.0,9.15,9.16,9.14,9.15,64000.0
2010-02-23 10:45:00,9.16,9.19,9.16,9.19,34400.0,9.16,9.19,9.16,9.19,34400.0
2010-02-23 10:50:00,9.19,9.21,9.19,9.21,9900.0,9.19,9.21,9.19,9.21,9900.0
2010-02-23 10:55:00,9.2,9.2,9.18,9.18,22900.0,9.2,9.2,9.18,9.18,22900.0
2010-02-23 11:00:00,9.17,9.19,9.17,9.18,29000.0,9.17,9.19,9.17,9.18,29000.0
2010-02-23 11:05:00,9.18,9.18,9.17,9.17,17500.0,9.18,9.18,9.17,9.17,17500.0
2010-02-23 11:10:00,9.17,9.18,9.16,9.16,17200.0,9.17,9.18,9.16,9.16,17200.0
2010-02-23 11:15:00,9.16,9.16,9.15,9.15,10400.0,9.16,9.16,9.15,9.15,10400.0
2010-02-23 11:20:00,9.15,9.17,9.15,9.17,12800.0,9.15,9.17,9.15,9.17,12800.0
2010-02-23 11:25:00,9.16,9.16,9.14,9.14,22500.0,9.16,9.16,9.14,9.14,22500.0
2010-02-23 11:30:00,9.14,9.15,9.14,9.14,17500.0,9.14,9.15,9.14,9.14,17500.0
2010-02-23 11:35:00,9.14,9.16,9.14,9.16,5100.0,9.14,9.16,9.14,9.16,5100.0
2010-02-23 11:40:00,9.16,9.16,9.15,9.16,4300.0,9.16,9.16,9.15,9.16,4300.0
2010-02-23 11:45:00,9.15,9.2,9.14,9.2,39100.0,9.15,9.2,9.14,9.2,39100.0
2010-02-23 11:50:00,9.2,9.2,9.19,9.2,23400.0,9.2,9.2,9.19,9.2,23400.0
2010-02-23 11:55:00,9.2,9.21,9.19,9.21,15500.0,9.2,9.21,9.19,9.21,15500.0
2010-02-23 12:00:00,9.21,9.22,9.21,9.22,4700.0,9.21,9.22,9.21,9.22,4700.0
2010-02-23 12:05:00,9.21,9.23,9.2,9.22,45700.0,9.21,9.23,9.2,9.22,45700.0
2010-02-23 12:10:00,9.22,9.27,9.22,9.27,49400.0,9.22,9.27,9.22,9.27,49400.0
2010-02-23 12:15:00,9.27,9.27,9.25,9.26,8900.0,9.27,9.27,9.25,9.26,8900.0
2010-02-23 12:20:00,9.25,9.25,9.22,9.25,39300.0,9.25,9.25,9.22,9.25,39300.0
2010-02-23 12:25:00,9.25,9.25,9.22,9.22,5800.0,9.25,9.25,9.22,9.22,5800.0
2010-02-23 12:30:00,9.22,9.24,9.22,9.24,6600.0,9.22,9.24,9.22,9.24,6600.0
2010-02-23 12:35:00,9.24,9.25,9.23,9.25,17500.0,9.24,9.25,9.23,9.25,17500.0
2010-02-23 12:40:00,9.25,9.26,9.24,9.25,12900.0,9.25,9.26,9.24,9.25,12900.0
2010-02-23 12:45:00,9.24,9.25,9.24,9.25,5500.0,9.24,9.25,9.24,9.25,5500.0
2010-02-23 12:50:00,9.25,9.26,9.25,9.26,6900.0,9.25,9.26,9.25,9.26,6900.0
2010-02-23 12:55:00,9.26,9.26,9.25,9.25,1900.0,9.26,9.26,9.25,9.25,1900.0
2010-02-23 13:00:00,9.26,9.26,9.26,9.26,600.0,9.26,9.26,9.26,9.26,600.0
2010-02-23 13:05:00,9.25,9.27,9.25,9.27,10400.0,9.25,9.27,9.25,9.27,10400.0
2010-02-23 13:10:00,9.26,9.27,9.26,9.27,5600.0,9.26,9.27,9.26,9.27,5600.0
2010-02-23 13:15:00,9.26,9.29,9.26,9.29,11300.0,9.26,9.29,9.26,9.29,11300.0
2010-02-23 13:20:00,9.29,9.3,9.29,9.3,3500.0,9.29,9.3,9.29,9.3,3500.0
2010-02-23 13:25:00,9.3,9.3,9.28,9.28,13200.0,9.3,9.3,9.28,9.28,13200.0
2010-02-23 13:30:00,9.28,9.29,9.28,9.28,9500.0,9.28,9.29,9.28,9.28,9500.0
2010-02-23 13:35:00,9.28,9.28,9.27,9.28,1600.0,9.28,9.28,9.27,9.28,1600.0
2010-02-23 13:40:00,9.28,9.29,9.26,9.27,21900.0,9.28,9.29,9.26,9.27,21900.0
2010-02-23 13:45:00,9.27,9.27,9.26,9.27,6000.0,9.27,9.27,9.26,9.27,6000.0
2010-02-23 13:50:00,9.28,9.28,9.27,9.27,2200.0,9.28,9.28,9.27,9.27,2200.0
2010-02-23 13:55:00,9.27,9.27,9.26,9.26,11000.0,9.27,9.27,9.26,9.26,11000.0
2010-02-23 14:00:00,9.27,9.28,9.25,9.27,26600.0,9.27,9.28,9.25,9.27,26600.0
2010-02-23 14:05:00,9.27,9.29,9.27,9.29,6600.0,9.27,9.29,9.27,9.29,6600.0
2010-02-23 14:10:00,9.28,9.3,9.27,9.27,15400.0,9.28,9.3,9.27,9.27,15400.0
2010-02-23 14:15:00,9.27,9.28,9.27,9.27,2800.0,9.27,9.28,9.27,9.27,2800.0
2010-02-23 14:20:00,9.27,9.28,9.27,9.27,2900.0,9.27,9.28,9.27,9.27,2900.0
2010-02-23 14:25:00,9.28,9.29,9.28,9.29,3000.0,9.28,9.29,9.28,9.29,3000.0
2010-02-23 14:30:00,9.28,9.3,9.27,9.29,10500.0,9.28,9.3,9.27,9.29,10500.0
2010-02-23 14:35:00,9.29,9.3,9.28,9.3,13700.0,9.29,9.3,9.28,9.3,13700.0
2010-02-23 14:40:00,9.3,9.3,9.28,9.29,14700.0,9.3,9.3,9.28,9.29,14700.0
2010-02-23 14:45:00,9.3,9.3,9.26,9.28,23300.0,9.3,9.3,9.26,9.28,23300.0
2010-02-23 14:50:00,9.28,9.3,9.28,9.29,13500.0,9.28,9.3,9.28,9.29,13500.0
2010-02-23 14:55:00,9.29,9.3,9.29,9.29,10900.0,9.29,9.3,9.29,9.29,10900.0
2010-02-23 15:00:00,9.29,9.3,9.29,9.29,10200.0,9.29,9.3,9.29,9.29,10200.0
2010-02-23 15:05:00,9.29,9.3,9.28,9.29,6100.0,9.29,9.3,9.28,9.29,6100.0
2010-02-23 15:10:00,9.29,9.31,9.29,9.3,14900.0,9.29,9.31,9.29,9.3,14900.0
2010-02-23 15:15:00,9.31,9.33,9.3,9.33,15400.0,9.31,9.33,9.3,9.33,15400.0
2010-02-23 15:20:00,9.32,9.33,9.31,9.32,13600.0,9.32,9.33,9.31,9.32,13600.0
2010-02-23 15:25:00,9.32,9.33,9.32,9.33,4600.0,9.32,9.33,9.32,9.33,4600.0
2010-02-23 15:30:00,9.32,9.33,9.32,9.33,5600.0,9.32,9.33,9.32,9.33,5600.0
2010-02-23 15:35:00,9.33,9.33,9.32,9.32,8600.0,9.33,9.33,9.32,9.32,8600.0
2010-02-23 15:40:00,9.33,9.33,9.32,9.32,16800.0,9.33,9.33,9.32,9.32,16800.0
2010-02-23 15:45:00,9.33,9.33,9.32,9.33,30000.0,9.33,9.33,9.32,9.33,30000.0
2010-02-23 15:50:00,9.32,9.33,9.32,9.32,26500.0,9.32,9.33,9.32,9.32,26500.0
2010-02-23 15:55:00,9.33,9.33,9.31,9.32,41100.0,9.33,9.33,9.31,9.32,41100.0
2010-02-24 09:30:00,9.32,9.32,9.3,9.31,4600.0,9.32,9.32,9.3,9.31,4600.0
2010-02-24 09:35:00,9.32,9.33,9.22,9.31,10800.0,9.32,9.33,9.22,9.31,10800.0
2010-02-24 09:40:00,9.31,9.31,9.25,9.29,13700.0,9.31,9.31,9.25,9.29,13700.0
2010-02-24 09:45:00,9.31,9.32,9.29,9.3,11100.0,9.31,9.32,9.29,9.3,11100.0
2010-02-24 09:50:00,9.31,9.32,9.3,9.32,7600.0,9.31,9.32,9.3,9.32,7600.0
2010-02-24 09:55:00,9.32,9.33,9.29,9.29,7800.0,9.32,9.33,9.29,9.29,7800.0
2010-02-24 10:00:00,9.28,9.3,9.23,9.27,44800.0,9.28,9.3,9.23,9.27,44800.0
2010-02-24 10:05:00,9.27,9.29,9.23,9.23,16700.0,9.27,9.29,9.23,9.23,16700.0
2010-02-24 10:10:00,9.22,9.23,9.2,9.22,7900.0,9.22,9.23,9.2,9.22,7900.0
2010-02-24 10:15:00,9.22,9.23,9.17,9.2,22100.0,9.22,9.23,9.17,9.2,22100.0
2010-02-24 10:20:00,9.2,9.2,9.16,9.18,9300.0,9.2,9.2,9.16,9.18,9300.0
2010-02-24 10:25:00,9.18,9.19,9.17,9.18,11300.0,9.18,9.19,9.17,9.18,11300.0
2010-02-24 10:30:00,9.16,9.19,9.16,9.18,25200.0,9.16,9.19,9.16,9.18,25200.0
2010-02-24 10:35:00,9.19,9.24,9.19,9.22,22300.0,9.19,9.24,9.19,9.22,22300.0
2010-02-24 10:40:00,9.21,9.23,9.19,9.21,27500.0,9.21,9.23,9.19,9.21,27500.0
2010-02-24 10:45:00,9.21,9.3,9.2,9.28,30700.0,9.21,9.3,9.2,9.28,30700.0
2010-02-24 10:50:00,9.28,9.3,9.26,9.26,8900.0,9.28,9.3,9.26,9.26,8900.0
2010-02-24 10:55:00,9.27,9.28,9.24,9.26,6900.0,9.27,9.28,9.24,9.26,6900.0
2010-02-24 11:00:00,9.26,9.27,9.25,9.26,22400.0,9.26,9.27,9.25,9.26,22400.0
2010-02-24 11:05:00,9.26,9.28,9.25,9.26,13600.0,9.26,9.28,9.25,9.26,13600.0
2010-02-24 11:10:00,9.26,9.28,9.26,9.26,9300.0,9.26,9.28,9.26,9.26,9300.0
2010-02-24 11:15:00,9.26,9.26,9.23,9.23,6500.0,9.26,9.26,9.23,9.23,6500.0
2010-02-24 11:20:00,9.24,9.24,9.23,9.23,6800.0,9.24,9.24,9.23,9.23,6800.0
2010-02-24 11:25:00,9.24,9.25,9.23,9.24,10500.0,9.24,9.25,9.23,9.24,10500.0
2010-02-24 11:30:00,9.25,9.25,9.23,9.24,19000.0,9.25,9.25,9.23,9.24,19000.0
2010-02-24 11:35:00,9.24,9.24,9.2,9.2,18600.0,9.24,9.24,9.2,9.2,18600.0
2010-02-24 11:40:00,9.2,9.22,9.19,9.19,8300.0,9.2,9.22,9.19,9.19,8300.0
2010-02-24 11:45:00,9.2,9.21,9.18,9.21,6900.0,9.2,9.21,9.18,9.21,6900.0
2010-02-24 11:50:00,9.2,9.27,9.2,9.27,41900.0,9.2,9.27,9.2,9.27,41900.0
2010-02-24 11:55:00,9.27,9.27,9.26,9.27,4300.0,9.27,9.27,9.26,9.27,4300.0
2010-02-24 12:00:00,9.26,9.27,9.26,9.26,5400.0,9.26,9.27,9.26,9.26,5400.0
2010-02-24 12:05:00,9.26,9.27,9.26,9.27,1800.0,9.26,9.27,9.26,9.27,1800.0
2010-02-24 12:10:00,9.26,9.27,9.26,9.27,17000.0,9.26,9.27,9.26,9.27,17000.0
2010-02-24 12:15:00,9.27,9.27,9.24,9.27,13800.0,9.27,9.27,9.24,9.27,13800.0
2010-02-24 12:20:00,9.27,9.27,9.26,9.26,2400.0,9.27,9.27,9.26,9.26,2400.0
2010-02-24 12:25:00,9.26,9.27,9.23,9.23,20000.0,9.26,9.27,9.23,9.23,20000.0
2010-02-24 12:30:00,9.23,9.25,9.23,9.25,9100.0,9.23,9.25,9.23,9.25,9100.0
2010-02-24 12:35:00,9.25,9.27,9.24,9.26,18700.0,9.25,9.27,9.24,9.26,18700.0
2010-02-24 12:40:00,9.27,9.27,9.26,9.26,18900.0,9.27,9.27,9.26,9.26,18900.0
2010-02-24 12:45:00,9.27,9.27,9.26,9.27,11000.0,9.27,9.27,9.26,9.27,11000.0
2010-02-24 12:50:00,9.26,9.28,9.26,9.27,11700.0,9.26,9.28,9.26,9.27,11700.0
2010-02-24 12:55:00,9.27,9.29,9.27,9.29,11900.0,9.27,9.29,9.27,9.29,11900.0
2010-02-24 13:00:00,9.28,9.3,9.28,9.3,16200.0,9.28,9.3,9.28,9.3,16200.0
2010-02-24 13:05:00,9.29,9.31,9.29,9.3,15400.0,9.29,9.31,9.29,9.3,15400.0
2010-02-24 13:10:00,9.31,9.32,9.3,9.32,18200.0,9.31,9.32,9.3,9.32,18200.0
2010-02-24 13:15:00,9.32,9.34,9.31,9.33,19600.0,9.32,9.34,9.31,9.33,19600.0
2010-02-24 13:20:00,9.33,9.34,9.32,9.32,14800.0,9.33,9.34,9.32,9.32,14800.0
2010-02-24 13:25:00,9.33,9.34,9.31,9.32,23100.0,9.33,9.34,9.31,9.32,23100.0
2010-02-24 13:30:00,9.31,9.32,9.29,9.3,21800.0,9.31,9.32,9.29,9.3,21800.0
2010-02-24 13:35:00,9.3,9.3,9.28,9.28,16800.0,9.3,9.3,9.28,9.28,16800.0
2010-02-24 13:40:00,9.28,9.29,9.27,9.28,18300.0,9.28,9.29,9.27,9.28,18300.0
2010-02-24 13:45:00,9.28,9.28,9.25,9.26,14000.0,9.28,9.28,9.25,9.26,14000.0
2010-02-24 13:50:00,9.26,9.27,9.24,9.25,60600.0,9.26,9.27,9.24,9.25,60600.0
2010-02-24 13:55:00,9.25,9.25,9.24,9.24,14300.0,9.25,9.25,9.24,9.24,14300.0
2010-02-24 14:00:00,9.24,9.25,9.24,9.24,11100.0,9.24,9.25,9.24,9.24,11100.0
2010-02-24 14:05:00,9.25,9.25,9.24,9.25,23700.0,9.25,9.25,9.24,9.25,23700.0
2010-02-24 14:10:00,9.24,9.25,9.24,9.25,15400.0,9.24,9.25,9.24,9.25,15400.0
2010-02-24 14:15:00,9.25,9.25,9.24,9.25,13200.0,9.25,9.25,9.24,9.25,13200.0
2010-02-24 14:20:00,9.24,9.25,9.24,9.24,15600.0,9.24,9.25,9.24,9.24,15600.0
2010-02-24 14:25:00,9.25,9.25,9.24,9.25,9100.0,9.25,9.25,9.24,9.25,9100.0
2010-02-24 14:30:00,9.25,9.25,9.23,9.24,23100.0,9.25,9.25,9.23,9.24,23100.0
2010-02-24 14:35:00,9.23,9.24,9.23,9.23,17900.0,9.23,9.24,9.23,9.23,17900.0
2010-02-24 14:40:00,9.23,9.24,9.22,9.23,8000.0,9.23,9.24,9.22,9.23,8000.0
2010-02-24 14:45:00,9.22,9.23,9.22,9.23,11800.0,9.22,9.23,9.22,9.23,11800.0
2010-02-24 14:50:00,9.23,9.23,9.21,9.22,9900.0,9.23,9.23,9.21,9.22,9900.0
2010-02-24 14:55:00,9.22,9.22,9.21,9.21,5600.0,9.22,9.22,9.21,9.21,5600.0
2010-02-24 15:00:00,9.22,9.22,9.21,9.21,8600.0,9.22,9.22,9.21,9.21,8600.0
2010-02-24 15:05:00,9.22,9.22,9.16,9.19,72400.0,9.22,9.22,9.16,9.19,72400.0
2010-02-24 15:10:00,9.18,9.2,9.18,9.2,10900.0,9.18,9.2,9.18,9.2,10900.0
2010-02-24 15:15:00,9.2,9.23,9.19,9.21,31500.0,9.2,9.23,9.19,9.21,31500.0
2010-02-24 15:20:00,9.22,9.22,9.21,9.22,9300.0,9.22,9.22,9.21,9.22,9300.0
2010-02-24 15:25:00,9.21,9.22,9.21,9.21,17200.0,9.21,9.22,9.21,9.21,17200.0
2010-02-24 15:30:00,9.22,9.22,9.21,9.22,9800.0,9.22,9.22,9.21,9.22,9800.0
2010-02-24 15:35:00,9.22,9.22,9.21,9.22,23900.0,9.22,9.22,9.21,9.22,23900.0
2010-02-24 15:40:00,9.22,9.22,9.21,9.22,8900.0,9.22,9.22,9.21,9.22,8900.0
2010-02-24 15:45:00,9.22,9.23,9.21,9.22,33900.0,9.22,9.23,9.21,9.22,33900.0
2010-02-24 15:50:00,9.23,9.24,9.22,9.23,22800.0,9.23,9.24,9.22,9.23,22800.0
2010-02-24 15:55:00,9.24,9.24,9.21,9.22,87100.0,9.24,9.24,9.21,9.22,87100.0
2010-02-25 09:30:00,9.12,9.14,9.1,9.12,31000.0,9.12,9.14,9.1,9.12,31000.0
2010-02-25 09:35:00,9.12,9.15,9.04,9.15,61600.0,9.12,9.15,9.04,9.15,61600.0
2010-02-25 09:40:00,9.16,9.16,9.11,9.12,19000.0,9.16,9.16,9.11,9.12,19000.0
2010-02-25 09:45:00,9.11,9.13,9.1,9.11,23900.0,9.11,9.13,9.1,9.11,23900.0
2010-02-25 09:50:00,9.11,9.12,9.1,9.1,19500.0,9.11,9.12,9.1,9.1,19500.0
2010-02-25 09:55:00,9.11,9.13,9.1,9.1,13000.0,9.11,9.13,9.1,9.1,13000.0
2010-02-25 10:00:00,9.1,9.12,9.08,9.08,23300.0,9.1,9.12,9.08,9.08,23300.0
2010-02-25 10:05:00,9.09,9.1,9.08,9.08,9800.0,9.09,9.1,9.08,9.08,9800.0
2010-02-25 10:10:00,9.08,9.12,9.07,9.12,24400.0,9.08,9.12,9.07,9.12,24400.0
2010-02-25 10:15:00,9.11,9.12,9.09,9.1,19000.0,9.11,9.12,9.09,9.1,19000.0
2010-02-25 10:20:00,9.1,9.1,9.08,9.08,21200.0,9.1,9.1,9.08,9.08,21200.0
2010-02-25 10:25:00,9.08,9.11,9.08,9.1,18800.0,9.08,9.11,9.08,9.1,18800.0
2010-02-25 10:30:00,9.11,9.11,9.08,9.08,6900.0,9.11,9.11,9.08,9.08,6900.0
2010-02-25 10:35:00,9.08,9.09,9.07,9.07,13900.0,9.08,9.09,9.07,9.07,13900.0
2010-02-25 10:40:00,9.07,9.11,9.07,9.11,28000.0,9.07,9.11,9.07,9.11,28000.0
2010-02-25 10:45:00,9.1,9.11,9.08,9.11,24100.0,9.1,9.11,9.08,9.11,24100.0
2010-02-25 10:50:00,9.1,9.11,9.09,9.1,14300.0,9.1,9.11,9.09,9.1,14300.0
2010-02-25 10:55:00,9.09,9.1,9.06,9.06,17700.0,9.09,9.1,9.06,9.06,17700.0
2010-02-25 11:00:00,9.06,9.08,9.06,9.08,14500.0,9.06,9.08,9.06,9.08,14500.0
2010-02-25 11:05:00,9.08,9.09,9.08,9.09,8600.0,9.08,9.09,9.08,9.09,8600.0
2010-02-25 11:10:00,9.09,9.09,9.06,9.06,20300.0,9.09,9.09,9.06,9.06,20300.0
2010-02-25 11:15:00,9.07,9.07,9.06,9.06,7600.0,9.07,9.07,9.06,9.06,7600.0
2010-02-25 11:20:00,9.07,9.07,9.03,9.04,21500.0,9.07,9.07,9.03,9.04,21500.0
2010-02-25 11:25:00,9.04,9.06,9.04,9.06,12600.0,9.04,9.06,9.04,9.06,12600.0
2010-02-25 11:30:00,9.05,9.06,9.05,9.05,16700.0,9.05,9.06,9.05,9.05,16700.0
2010-02-25 11:35:00,9.05,9.06,9.04,9.05,13300.0,9.05,9.06,9.04,9.05,13300.0
2010-02-25 11:40:00,9.05,9.06,9.04,9.06,12500.0,9.05,9.06,9.04,9.06,12500.0
2010-02-25 11:45:00,9.07,9.07,9.05,9.05,15900.0,9.07,9.07,9.05,9.05,15900.0
2010-02-25 11:50:00,9.05,9.06,9.03,9.03,16200.0,9.05,9.06,9.03,9.03,16200.0
2010-02-25 11:55:00,9.04,9.06,9.03,9.06,11100.0,9.04,9.06,9.03,9.06,11100.0
2010-02-25 12:00:00,9.05,9.06,9.05,9.05,1000.0,9.05,9.06,9.05,9.05,1000.0
2010-02-25 12:05:00,9.06,9.06,9.05,9.06,2300.0,9.06,9.06,9.05,9.06,2300.0
2010-02-25 12:10:00,9.05,9.07,9.05,9.07,16100.0,9.05,9.07,9.05,9.07,16100.0
2010-02-25 12:15:00,9.07,9.08,9.06,9.08,35400.0,9.07,9.08,9.06,9.08,35400.0
2010-02-25 12:20:00,9.08,9.08,9.07,9.08,9400.0,9.08,9.08,9.07,9.08,9400.0
2010-02-25 12:25:00,9.07,9.08,9.07,9.07,11700.0,9.07,9.08,9.07,9.07,11700.0
2010-02-25 12:30:00,9.06,9.07,9.05,9.06,20800.0,9.06,9.07,9.05,9.06,20800.0
2010-02-25 12:35:00,9.07,9.08,9.07,9.08,3800.0,9.07,9.08,9.07,9.08,3800.0
2010-02-25 12:40:00,9.08,9.08,9.07,9.07,4600.0,9.08,9.08,9.07,9.07,4600.0
2010-02-25 12:45:00,9.08,9.08,9.07,9.08,3100.0,9.08,9.08,9.07,9.08,3100.0
2010-02-25 12:50:00,9.07,9.09,9.07,9.09,8400.0,9.07,9.09,9.07,9.09,8400.0
2010-02-25 12:55:00,9.09,9.09,9.08,9.09,9700.0,9.09,9.09,9.08,9.09,9700.0
2010-02-25 13:00:00,9.09,9.09,9.08,9.09,5900.0,9.09,9.09,9.08,9.09,5900.0
2010-02-25 13:05:00,9.09,9.09,9.07,9.07,7500.0,9.09,9.09,9.07,9.07,7500.0
2010-02-25 13:10:00,9.07,9.09,9.07,9.09,11000.0,9.07,9.09,9.07,9.09,11000.0
2010-02-25 13:15:00,9.09,9.09,9.08,9.09,6500.0,9.09,9.09,9.08,9.09,6500.0
2010-02-25 13:20:00,9.08,9.09,9.08,9.09,6100.0,9.08,9.09,9.08,9.09,6100.0
2010-02-25 13:25:00,9.09,9.09,9.08,9.09,5000.0,9.09,9.09,9.08,9.09,5000.0
2010-02-25 13:30:00,9.09,9.09,9.08,9.09,3600.0,9.09,9.09,9.08,9.09,3600.0
2010-02-25 13:35:00,9.09,9.09,9.08,9.09,5600.0,9.09,9.09,9.08,9.09,5600.0
2010-02-25 13:40:00,9.09,9.09,9.08,9.08,4200.0,9.09,9.09,9.08,9.08,4200.0
2010-02-25 13:45:00,9.09,9.13,9.08,9.12,22200.0,9.09,9.13,9.08,9.12,22200.0
2010-02-25 13:50:00,9.13,9.14,9.12,9.14,11900.0,9.13,9.14,9.12,9.14,11900.0
2010-02-25 13:55:00,9.14,9.16,9.13,9.15,28400.0,9.14,9.16,9.13,9.15,28400.0
2010-02-25 14:00:00,9.15,9.16,9.15,9.16,31000.0,9.15,9.16,9.15,9.16,31000.0
2010-02-25 14:05:00,9.15,9.17,9.15,9.17,30500.0,9.15,9.17,9.15,9.17,30500.0
2010-02-25 14:10:00,9.16,9.2,9.16,9.2,17500.0,9.16,9.2,9.16,9.2,17500.0
2010-02-25 14:15:00,9.2,9.22,9.19,9.22,46500.0,9.2,9.22,9.19,9.22,46500.0
2010-02-25 14:20:00,9.22,9.23,9.21,9.22,44400.0,9.22,9.23,9.21,9.22,44400.0
2010-02-25 14:25:00,9.22,9.23,9.21,9.22,25000.0,9.22,9.23,9.21,9.22,25000.0
2010-02-25 14:30:00,9.2,9.23,9.2,9.22,20800.0,9.2,9.23,9.2,9.22,20800.0
2010-02-25 14:35:00,9.22,9.23,9.21,9.21,14400.0,9.22,9.23,9.21,9.21,14400.0
2010-02-25 14:40:00,9.22,9.22,9.21,9.21,15300.0,9.22,9.22,9.21,9.21,15300.0
2010-02-25 14:45:00,9.22,9.22,9.17,9.17,31800.0,9.22,9.22,9.17,9.17,31800.0
2010-02-25 14:50:00,9.18,9.2,9.17,9.18,20900.0,9.18,9.2,9.17,9.18,20900.0
2010-02-25 14:55:00,9.2,9.2,9.19,9.2,30300.0,9.2,9.2,9.19,9.2,30300.0
2010-02-25 15:00:00,9.2,9.2,9.18,9.18,13500.0,9.2,9.2,9.18,9.18,13500.0
2010-02-25 15:05:00,9.18,9.2,9.17,9.19,59700.0,9.18,9.2,9.17,9.19,59700.0
2010-02-25 15:10:00,9.19,9.19,9.18,9.19,15500.0,9.19,9.19,9.18,9.19,15500.0
2010-02-25 15:15:00,9.19,9.21,9.18,9.19,85500.0,9.19,9.21,9.18,9.19,85500.0
2010-02-25 15:20:00,9.19,9.21,9.19,9.21,14200.0,9.19,9.21,9.19,9.21,14200.0
2010-02-25 15:25:00,9.21,9.27,9.2,9.27,41400.0,9.21,9.27,9.2,9.27,41400.0
2010-02-25 15:30:00,9.26,9.27,9.24,9.25,26800.0,9.26,9.27,9.24,9.25,26800.0
2010-02-25 15:35:00,9.26,9.27,9.25,9.26,13500.0,9.26,9.27,9.25,9.26,13500.0
2010-02-25 15:40:00,9.26,9.26,9.25,9.25,10900.0,9.26,9.26,9.25,9.25,10900.0
2010-02-25 15:45:00,9.26,9.26,9.25,9.25,19000.0,9.26,9.26,9.25,9.25,19000.0
2010-02-25 15:50:00,9.25,9.25,9.23,9.24,22200.0,9.25,9.25,9.23,9.24,22200.0
2010-02-25 15:55:00,9.25,9.28,9.24,9.28,53400.0,9.25,9.28,9.24,9.28,53400.0
2010-02-26 09:30:00,9.32,9.36,9.26,9.28,50800.0,9.32,9.36,9.26,9.28,50800.0
2010-02-26 09:35:00,9.28,9.28,9.21,9.21,21100.0,9.28,9.28,9.21,9.21,21100.0
2010-02-26 09:40:00,9.21,9.28,9.21,9.26,55400.0,9.21,9.28,9.21,9.26,55400.0
2010-02-26 09:45:00,9.27,9.32,9.27,9.32,34300.0,9.27,9.32,9.27,9.32,34300.0
2010-02-26 09:50:00,9.32,9.35,9.31,9.35,26200.0,9.32,9.35,9.31,9.35,26200.0
2010-02-26 09:55:00,9.35,9.37,9.35,9.36,33600.0,9.35,9.37,9.35,9.36,33600.0
2010-02-26 10:00:00,9.36,9.38,9.33,9.35,27600.0,9.36,9.38,9.33,9.35,27600.0
2010-02-26 10:05:00,9.35,9.37,9.32,9.35,51700.0,9.35,9.37,9.32,9.35,51700.0
2010-02-26 10:10:00,9.34,9.35,9.3,9.32,49100.0,9.34,9.35,9.3,9.32,49100.0
2010-02-26 10:15:00,9.31,9.34,9.31,9.34,3300.0,9.31,9.34,9.31,9.34,3300.0
2010-02-26 10:20:00,9.34,9.37,9.33,9.37,38100.0,9.34,9.37,9.33,9.37,38100.0
2010-02-26 10:25:00,9.37,9.37,9.36,9.36,9900.0,9.37,9.37,9.36,9.36,9900.0
2010-02-26 10:30:00,9.36,9.43,9.36,9.41,51700.0,9.36,9.43,9.36,9.41,51700.0
2010-02-26 10:35:00,9.42,9.48,9.42,9.47,44400.0,9.42,9.48,9.42,9.47,44400.0
2010-02-26 10:40:00,9.47,9.52,9.47,9.52,38700.0,9.47,9.52,9.47,9.52,38700.0
2010-02-26 10:45:00,9.52,9.52,9.48,9.48,39100.0,9.52,9.52,9.48,9.48,39100.0
2010-02-26 10:50:00,9.48,9.48,9.45,9.45,19100.0,9.48,9.48,9.45,9.45,19100.0
2010-02-26 10:55:00,9.45,9.45,9.44,9.45,10000.0,9.45,9.45,9.44,9.45,10000.0
2010-02-26 11:00:00,9.45,9.47,9.45,9.47,29200.0,9.45,9.47,9.45,9.47,29200.0
2010-02-26 11:05:00,9.47,9.49,9.46,9.48,59100.0,9.47,9.49,9.46,9.48,59100.0
2010-02-26 11:10:00,9.49,9.56,9.49,9.56,117200.0,9.49,9.56,9.49,9.56,117200.0
2010-02-26 11:15:00,9.55,9.59,9.53,9.53,90900.0,9.55,9.59,9.53,9.53,90900.0
2010-02-26 11:20:00,9.53,9.55,9.52,9.54,25300.0,9.53,9.55,9.52,9.54,25300.0
2010-02-26 11:25:00,9.54,9.56,9.53,9.56,16000.0,9.54,9.56,9.53,9.56,16000.0
2010-02-26 11:30:00,9.56,9.59,9.56,9.59,24100.0,9.56,9.59,9.56,9.59,24100.0
2010-02-26 11:35:00,9.59,9.62,9.58,9.62,27500.0,9.59,9.62,9.58,9.62,27500.0
2010-02-26 11:40:00,9.62,9.63,9.61,9.61,24900.0,9.62,9.63,9.61,9.61,24900.0
2010-02-26 11:45:00,9.61,9.63,9.61,9.62,34500.0,9.61,9.63,9.61,9.62,34500.0
2010-02-26 11:50:00,9.63,9.63,9.57,9.57,31400.0,9.63,9.63,9.57,9.57,31400.0
2010-02-26 11:55:00,9.57,9.58,9.55,9.55,17200.0,9.57,9.58,9.55,9.55,17200.0
2010-02-26 12:00:00,9.54,9.55,9.53,9.54,4000.0,9.54,9.55,9.53,9.54,4000.0
2010-02-26 12:05:00,9.54,9.55,9.53,9.54,19000.0,9.54,9.55,9.53,9.54,19000.0
2010-02-26 12:10:00,9.53,9.54,9.52,9.54,25900.0,9.53,9.54,9.52,9.54,25900.0
2010-02-26 12:15:00,9.53,9.54,9.53,9.53,1900.0,9.53,9.54,9.53,9.53,1900.0
2010-02-26 12:20:00,9.54,9.54,9.49,9.49,33000.0,9.54,9.54,9.49,9.49,33000.0
2010-02-26 12:25:00,9.5,9.5,9.49,9.49,15400.0,9.5,9.5,9.49,9.49,15400.0
2010-02-26 12:30:00,9.5,9.5,9.49,9.49,5200.0,9.5,9.5,9.49,9.49,5200.0
2010-02-26 12:35:00,9.49,9.51,9.49,9.5,40500.0,9.49,9.51,9.49,9.5,40500.0
2010-02-26 12:40:00,9.5,9.5,9.47,9.47,33300.0,9.5,9.5,9.47,9.47,33300.0
2010-02-26 12:45:00,9.48,9.49,9.48,9.49,13400.0,9.48,9.49,9.48,9.49,13400.0
2010-02-26 12:50:00,9.48,9.48,9.45,9.46,18100.0,9.48,9.48,9.45,9.46,18100.0
2010-02-26 12:55:00,9.46,9.49,9.46,9.48,14200.0,9.46,9.49,9.46,9.48,14200.0
2010-02-26 13:00:00,9.49,9.51,9.48,9.49,32600.0,9.49,9.51,9.48,9.49,32600.0
2010-02-26 13:05:00,9.49,9.5,9.49,9.5,1900.0,9.49,9.5,9.49,9.5,1900.0
2010-02-26 13:10:00,9.5,9.5,9.49,9.49,8100.0,9.5,9.5,9.49,9.49,8100.0
2010-02-26 13:15:00,9.5,9.52,9.49,9.51,37100.0,9.5,9.52,9.49,9.51,37100.0
2010-02-26 13:20:00,9.51,9.52,9.51,9.51,6400.0,9.51,9.52,9.51,9.51,6400.0
2010-02-26 13:25:00,9.52,9.52,9.49,9.49,56700.0,9.52,9.52,9.49,9.49,56700.0
2010-02-26 13:30:00,9.5,9.5,9.49,9.5,30300.0,9.5,9.5,9.49,9.5,30300.0
2010-02-26 13:35:00,9.5,9.5,9.49,9.5,24900.0,9.5,9.5,9.49,9.5,24900.0
2010-02-26 13:40:00,9.49,9.5,9.49,9.49,10500.0,9.49,9.5,9.49,9.49,10500.0
2010-02-26 13:45:00,9.5,9.5,9.49,9.5,16800.0,9.5,9.5,9.49,9.5,16800.0
2010-02-26 13:50:00,9.5,9.5,9.5,9.5,2100.0,9.5,9.5,9.5,9.5,2100.0
2010-02-26 13:55:00,9.5,9.5,9.49,9.5,21200.0,9.5,9.5,9.49,9.5,21200.0
2010-02-26 14:00:00,9.5,9.51,9.5,9.5,32500.0,9.5,9.51,9.5,9.5,32500.0
2010-02-26 14:05:00,9.5,9.51,9.5,9.5,4800.0,9.5,9.51,9.5,9.5,4800.0
2010-02-26 14:10:00,9.51,9.51,9.5,9.5,19200.0,9.51,9.51,9.5,9.5,19200.0
2010-02-26 14:15:00,9.51,9.51,9.5,9.5,18700.0,9.51,9.51,9.5,9.5,18700.0
2010-02-26 14:20:00,9.51,9.54,9.51,9.54,22100.0,9.51,9.54,9.51,9.54,22100.0
2010-02-26 14:25:00,9.55,9.55,9.54,9.55,19700.0,9.55,9.55,9.54,9.55,19700.0
2010-02-26 14:30:00,9.55,9.55,9.53,9.54,20400.0,9.55,9.55,9.53,9.54,20400.0
2010-02-26 14:35:00,9.54,9.54,9.53,9.54,26600.0,9.54,9.54,9.53,9.54,26600.0
2010-02-26 14:40:00,9.54,9.54,9.53,9.54,12600.0,9.54,9.54,9.53,9.54,12600.0
2010-02-26 14:45:00,9.53,9.57,9.53,9.57,32300.0,9.53,9.57,9.53,9.57,32300.0
2010-02-26 14:50:00,9.57,9.6,9.56,9.6,19300.0,9.57,9.6,9.56,9.6,19300.0
2010-02-26 14:55:00,9.6,9.6,9.59,9.6,29900.0,9.6,9.6,9.59,9.6,29900.0
2010-02-26 15:00:00,9.59,9.6,9.57,9.58,34200.0,9.59,9.6,9.57,9.58,34200.0
2010-02-26 15:05:00,9.58,9.6,9.55,9.56,72200.0,9.58,9.6,9.55,9.56,72200.0
2010-02-26 15:10:00,9.56,9.57,9.56,9.56,15000.0,9.56,9.57,9.56,9.56,15000.0
2010-02-26 15:15:00,9.57,9.57,9.54,9.55,80800.0,9.57,9.57,9.54,9.55,80800.0
2010-02-26 15:20:00,9.53,9.56,9.52,9.56,64500.0,9.53,9.56,9.52,9.56,64500.0
2010-02-26 15:25:00,9.56,9.58,9.55,9.57,31200.0,9.56,9.58,9.55,9.57,31200.0
2010-02-26 15:30:00,9.58,9.6,9.57,9.6,53500.0,9.58,9.6,9.57,9.6,53500.0
2010-02-26 15:35:00,9.6,9.63,9.59,9.63,45200.0,9.6,9.63,9.59,9.63,45200.0
2010-02-26 15:40:00,9.63,9.64,9.62,9.64,55000.0,9.63,9.64,9.62,9.64,55000.0
2010-02-26 15:45:00,9.64,9.64,9.59,9.6,97700.0,9.64,9.64,9.59,9.6,97700.0
2010-02-26 15:50:00,9.6,9.63,9.59,9.63,107000.0,9.6,9.63,9.59,9.63,107000.0
2010-02-26 15:55:00,9.64,9.64,9.61,9.62,148500.0,9.64,9.64,9.61,9.62,148500.0
2010-03-01 09:30:00,9.62,9.75,9.59,9.72,66100.0,9.62,9.75,9.59,9.72,66100.0
2010-03-01 09:35:00,9.72,9.72,9.6,9.6,35900.0,9.72,9.72,9.6,9.6,35900.0
2010-03-01 09:40:00,9.6,9.6,9.56,9.56,32200.0,9.6,9.6,9.56,9.56,32200.0
2010-03-01 09:45:00,9.56,9.57,9.49,9.5,54600.0,9.56,9.57,9.49,9.5,54600.0
2010-03-01 09:50:00,9.49,9.51,9.48,9.5,34400.0,9.49,9.51,9.48,9.5,34400.0
2010-03-01 09:55:00,9.5,9.5,9.47,9.48,13100.0,9.5,9.5,9.47,9.48,13100.0
2010-03-01 10:00:00,9.48,9.53,9.48,9.52,38100.0,9.48,9.53,9.48,9.52,38100.0
2010-03-01 10:05:00,9.52,9.57,9.51,9.57,33700.0,9.52,9.57,9.51,9.57,33700.0
2010-03-01 10:10:00,9.56,9.57,9.54,9.54,17800.0,9.56,9.57,9.54,9.54,17800.0
2010-03-01 10:15:00,9.54,9.54,9.51,9.51,19800.0,9.54,9.54,9.51,9.51,19800.0
2010-03-01 10:20:00,9.5,9.52,9.5,9.51,17000.0,9.5,9.52,9.5,9.51,17000.0
2010-03-01 10:25:00,9.5,9.5,9.48,9.48,9400.0,9.5,9.5,9.48,9.48,9400.0
2010-03-01 10:30:00,9.48,9.49,9.48,9.48,6900.0,9.48,9.49,9.48,9.48,6900.0
2010-03-01 10:35:00,9.48,9.49,9.48,9.48,6500.0,9.48,9.49,9.48,9.48,6500.0
2010-03-01 10:40:00,9.48,9.49,9.47,9.48,19800.0,9.48,9.49,9.47,9.48,19800.0
2010-03-01 10:45:00,9.48,9.49,9.47,9.48,33800.0,9.48,9.49,9.47,9.48,33800.0
2010-03-01 10:50:00,9.48,9.5,9.48,9.48,13600.0,9.48,9.5,9.48,9.48,13600.0
2010-03-01 10:55:00,9.48,9.5,9.48,9.49,138300.0,9.48,9.5,9.48,9.49,138300.0
2010-03-01 11:00:00,9.5,9.54,9.49,9.54,27600.0,9.5,9.54,9.49,9.54,27600.0
2010-03-01 11:05:00,9.54,9.57,9.5,9.52,95100.0,9.54,9.57,9.5,9.52,95100.0
2010-03-01 11:10:00,9.53,9.53,9.49,9.49,89500.0,9.53,9.53,9.49,9.49,89500.0
2010-03-01 11:15:00,9.49,9.5,9.48,9.49,70200.0,9.49,9.5,9.48,9.49,70200.0
2010-03-01 11:20:00,9.48,9.48,9.44,9.44,68400.0,9.48,9.48,9.44,9.44,68400.0
2010-03-01 11:25:00,9.44,9.45,9.44,9.44,10400.0,9.44,9.45,9.44,9.44,10400.0
2010-03-01 11:30:00,9.45,9.45,9.44,9.45,30300.0,9.45,9.45,9.44,9.45,30300.0
2010-03-01 11:35:00,9.45,9.45,9.44,9.45,6500.0,9.45,9.45,9.44,9.45,6500.0
2010-03-01 11:40:00,9.45,9.45,9.41,9.41,15400.0,9.45,9.45,9.41,9.41,15400.0
2010-03-01 11:45:00,9.42,9.45,9.42,9.45,13000.0,9.42,9.45,9.42,9.45,13000.0
2010-03-01 11:50:00,9.44,9.47,9.44,9.46,7500.0,9.44,9.47,9.44,9.46,7500.0
2010-03-01 11:55:00,9.47,9.5,9.47,9.5,13100.0,9.47,9.5,9.47,9.5,13100.0
2010-03-01 12:00:00,9.5,9.5,9.49,9.5,18600.0,9.5,9.5,9.49,9.5,18600.0
2010-03-01 12:05:00,9.49,9.5,9.49,9.5,9000.0,9.49,9.5,9.49,9.5,9000.0
2010-03-01 12:10:00,9.5,9.5,9.49,9.5,5200.0,9.5,9.5,9.49,9.5,5200.0
2010-03-01 12:15:00,9.5,9.5,9.49,9.49,6700.0,9.5,9.5,9.49,9.49,6700.0
2010-03-01 12:20:00,9.5,9.5,9.49,9.49,3400.0,9.5,9.5,9.49,9.49,3400.0
2010-03-01 12:25:00,9.5,9.5,9.49,9.49,5100.0,9.5,9.5,9.49,9.49,5100.0
2010-03-01 12:30:00,9.49,9.5,9.49,9.5,5200.0,9.49,9.5,9.49,9.5,5200.0
2010-03-01 12:35:00,9.5,9.5,9.49,9.49,2300.0,9.5,9.5,9.49,9.49,2300.0
2010-03-01 12:40:00,9.49,9.5,9.49,9.5,9000.0,9.49,9.5,9.49,9.5,9000.0
2010-03-01 12:45:00,9.49,9.5,9.49,9.49,8000.0,9.49,9.5,9.49,9.49,8000.0
2010-03-01 12:50:00,9.5,9.5,9.48,9.48,14400.0,9.5,9.5,9.48,9.48,14400.0
2010-03-01 12:55:00,9.48,9.48,9.47,9.47,23100.0,9.48,9.48,9.47,9.47,23100.0
2010-03-01 13:00:00,9.47,9.47,9.46,9.46,6300.0,9.47,9.47,9.46,9.46,6300.0
2010-03-01 13:05:00,9.46,9.49,9.46,9.49,10800.0,9.46,9.49,9.46,9.49,10800.0
2010-03-01 13:10:00,9.49,9.49,9.48,9.49,4700.0,9.49,9.49,9.48,9.49,4700.0
2010-03-01 13:15:00,9.48,9.48,9.46,9.47,42900.0,9.48,9.48,9.46,9.47,42900.0
2010-03-01 13:20:00,9.47,9.47,9.46,9.47,2200.0,9.47,9.47,9.46,9.47,2200.0
2010-03-01 13:25:00,9.46,9.47,9.46,9.46,5400.0,9.46,9.47,9.46,9.46,5400.0
2010-03-01 13:30:00,9.46,9.47,9.46,9.46,5000.0,9.46,9.47,9.46,9.46,5000.0
2010-03-01 13:35:00,9.47,9.47,9.46,9.47,2700.0,9.47,9.47,9.46,9.47,2700.0
2010-03-01 13:40:00,9.46,9.47,9.46,9.47,5500.0,9.46,9.47,9.46,9.47,5500.0
2010-03-01 13:45:00,9.47,9.48,9.46,9.46,15600.0,9.47,9.48,9.46,9.46,15600.0
2010-03-01 13:50:00,9.47,9.48,9.44,9.45,44100.0,9.47,9.48,9.44,9.45,44100.0
2010-03-01 13:55:00,9.45,9.45,9.44,9.45,10100.0,9.45,9.45,9.44,9.45,10100.0
2010-03-01 14:00:00,9.45,9.45,9.41,9.42,45000.0,9.45,9.45,9.41,9.42,45000.0
2010-03-01 14:05:00,9.42,9.45,9.41,9.45,5600.0,9.42,9.45,9.41,9.45,5600.0
2010-03-01 14:10:00,9.45,9.45,9.44,9.45,13000.0,9.45,9.45,9.44,9.45,13000.0
2010-03-01 14:15:00,9.45,9.45,9.44,9.45,8200.0,9.45,9.45,9.44,9.45,8200.0
2010-03-01 14:20:00,9.45,9.45,9.39,9.43,100300.0,9.45,9.45,9.39,9.43,100300.0
2010-03-01 14:25:00,9.43,9.46,9.42,9.46,13500.0,9.43,9.46,9.42,9.46,13500.0
2010-03-01 14:30:00,9.46,9.46,9.45,9.46,3800.0,9.46,9.46,9.45,9.46,3800.0
2010-03-01 14:35:00,9.45,9.46,9.45,9.46,5800.0,9.45,9.46,9.45,9.46,5800.0
2010-03-01 14:40:00,9.46,9.46,9.44,9.45,35400.0,9.46,9.46,9.44,9.45,35400.0
2010-03-01 14:45:00,9.45,9.5,9.44,9.47,101100.0,9.45,9.5,9.44,9.47,101100.0
2010-03-01 14:50:00,9.47,9.47,9.43,9.45,32900.0,9.47,9.47,9.43,9.45,32900.0
2010-03-01 14:55:00,9.45,9.45,9.44,9.44,4100.0,9.45,9.45,9.44,9.44,4100.0
2010-03-01 15:00:00,9.44,9.45,9.43,9.44,12000.0,9.44,9.45,9.43,9.44,12000.0
2010-03-01 15:05:00,9.43,9.44,9.42,9.44,8900.0,9.43,9.44,9.42,9.44,8900.0
2010-03-01 15:10:00,9.43,9.45,9.43,9.44,66500.0,9.43,9.45,9.43,9.44,66500.0
2010-03-01 15:15:00,9.45,9.45,9.44,9.44,2500.0,9.45,9.45,9.44,9.44,2500.0
2010-03-01 15:20:00,9.44,9.45,9.39,9.41,60800.0,9.44,9.45,9.39,9.41,60800.0
2010-03-01 15:25:00,9.41,9.41,9.4,9.4,7800.0,9.41,9.41,9.4,9.4,7800.0
2010-03-01 15:30:00,9.4,9.41,9.4,9.41,10000.0,9.4,9.41,9.4,9.41,10000.0
2010-03-01 15:35:00,9.4,9.42,9.4,9.41,56400.0,9.4,9.42,9.4,9.41,56400.0
2010-03-01 15:40:00,9.4,9.41,9.4,9.41,13800.0,9.4,9.41,9.4,9.41,13800.0
2010-03-01 15:45:00,9.41,9.41,9.4,9.41,14200.0,9.41,9.41,9.4,9.41,14200.0
2010-03-01 15:50:00,9.4,9.41,9.4,9.41,26700.0,9.4,9.41,9.4,9.41,26700.0
2010-03-01 15:55:00,9.41,9.44,9.4,9.44,88400.0,9.41,9.44,9.4,9.44,88400.0
2010-03-02 09:30:00,9.49,9.54,9.44,9.5,34800.0,9.49,9.54,9.44,9.5,34800.0
2010-03-02 09:35:00,9.49,9.51,9.47,9.49,14800.0,9.49,9.51,9.47,9.49,14800.0
2010-03-02 09:40:00,9.49,9.5,9.45,9.45,10900.0,9.49,9.5,9.45,9.45,10900.0
2010-03-02 09:45:00,9.45,9.49,9.44,9.48,9700.0,9.45,9.49,9.44,9.48,9700.0
2010-03-02 09:50:00,9.48,9.48,9.46,9.47,23400.0,9.48,9.48,9.46,9.47,23400.0
2010-03-02 09:55:00,9.46,9.47,9.46,9.47,10700.0,9.46,9.47,9.46,9.47,10700.0
2010-03-02 10:00:00,9.46,9.47,9.46,9.46,21900.0,9.46,9.47,9.46,9.46,21900.0
2010-03-02 10:05:00,9.45,9.46,9.42,9.46,14000.0,9.45,9.46,9.42,9.46,14000.0
2010-03-02 10:10:00,9.45,9.46,9.43,9.43,9900.0,9.45,9.46,9.43,9.43,9900.0
2010-03-02 10:15:00,9.43,9.48,9.42,9.47,9800.0,9.43,9.48,9.42,9.47,9800.0
2010-03-02 10:20:00,9.46,9.46,9.43,9.44,16400.0,9.46,9.46,9.43,9.44,16400.0
2010-03-02 10:25:00,9.43,9.44,9.4,9.42,39900.0,9.43,9.44,9.4,9.42,39900.0
2010-03-02 10:30:00,9.42,9.49,9.41,9.49,22900.0,9.42,9.49,9.41,9.49,22900.0
2010-03-02 10:35:00,9.48,9.49,9.46,9.47,43200.0,9.48,9.49,9.46,9.47,43200.0
2010-03-02 10:40:00,9.46,9.49,9.46,9.47,9600.0,9.46,9.49,9.46,9.47,9600.0
2010-03-02 10:45:00,9.47,9.48,9.47,9.48,2800.0,9.47,9.48,9.47,9.48,2800.0
2010-03-02 10:50:00,9.47,9.49,9.47,9.48,4500.0,9.47,9.49,9.47,9.48,4500.0
2010-03-02 10:55:00,9.48,9.49,9.47,9.48,12400.0,9.48,9.49,9.47,9.48,12400.0
2010-03-02 11:00:00,9.48,9.49,9.47,9.48,14600.0,9.48,9.49,9.47,9.48,14600.0
2010-03-02 11:05:00,9.49,9.51,9.48,9.51,12700.0,9.49,9.51,9.48,9.51,12700.0
2010-03-02 11:10:00,9.5,9.52,9.47,9.49,30000.0,9.5,9.52,9.47,9.49,30000.0
2010-03-02 11:15:00,9.5,9.55,9.49,9.55,55500.0,9.5,9.55,9.49,9.55,55500.0
2010-03-02 11:20:00,9.54,9.54,9.51,9.52,16100.0,9.54,9.54,9.51,9.52,16100.0
2010-03-02 11:25:00,9.51,9.55,9.51,9.53,14300.0,9.51,9.55,9.51,9.53,14300.0
2010-03-02 11:30:00,9.53,9.54,9.49,9.5,41400.0,9.53,9.54,9.49,9.5,41400.0
2010-03-02 11:35:00,9.49,9.5,9.49,9.5,12200.0,9.49,9.5,9.49,9.5,12200.0
2010-03-02 11:40:00,9.49,9.5,9.49,9.49,31300.0,9.49,9.5,9.49,9.49,31300.0
2010-03-02 11:45:00,9.49,9.5,9.49,9.49,2000.0,9.49,9.5,9.49,9.49,2000.0
2010-03-02 11:50:00,9.49,9.5,9.49,9.5,8300.0,9.49,9.5,9.49,9.5,8300.0
2010-03-02 11:55:00,9.49,9.5,9.49,9.49,4400.0,9.49,9.5,9.49,9.49,4400.0
2010-03-02 12:00:00,9.49,9.49,9.48,9.48,7300.0,9.49,9.49,9.48,9.48,7300.0
2010-03-02 12:05:00,9.48,9.49,9.45,9.46,17500.0,9.48,9.49,9.45,9.46,17500.0
2010-03-02 12:10:00,9.46,9.48,9.44,9.47,29500.0,9.46,9.48,9.44,9.47,29500.0
2010-03-02 12:15:00,9.46,9.47,9.46,9.47,1700.0,9.46,9.47,9.46,9.47,1700.0
2010-03-02 12:20:00,9.46,9.47,9.44,9.44,13800.0,9.46,9.47,9.44,9.44,13800.0
2010-03-02 12:25:00,9.44,9.44,9.43,9.43,1000.0,9.44,9.44,9.43,9.43,1000.0
2010-03-02 12:30:00,9.43,9.43,9.41,9.41,12100.0,9.43,9.43,9.41,9.41,12100.0
2010-03-02 12:35:00,9.41,9.42,9.41,9.41,1900.0,9.41,9.42,9.41,9.41,1900.0
2010-03-02 12:40:00,9.41,9.42,9.4,9.41,6400.0,9.41,9.42,9.4,9.41,6400.0
2010-03-02 12:45:00,9.41,9.42,9.41,9.42,5400.0,9.41,9.42,9.41,9.42,5400.0
2010-03-02 12:50:00,9.41,9.42,9.4,9.4,5400.0,9.41,9.42,9.4,9.4,5400.0
2010-03-02 12:55:00,9.4,9.41,9.4,9.4,4300.0,9.4,9.41,9.4,9.4,4300.0
2010-03-02 13:00:00,9.4,9.42,9.4,9.42,5400.0,9.4,9.42,9.4,9.42,5400.0
2010-03-02 13:05:00,9.41,9.43,9.41,9.43,10500.0,9.41,9.43,9.41,9.43,10500.0
2010-03-02 13:10:00,9.42,9.43,9.4,9.42,28200.0,9.42,9.43,9.4,9.42,28200.0
2010-03-02 13:15:00,9.41,9.43,9.41,9.43,9600.0,9.41,9.43,9.41,9.43,9600.0
2010-03-02 13:20:00,9.42,9.43,9.38,9.39,32500.0,9.42,9.43,9.38,9.39,32500.0
2010-03-02 13:25:00,9.38,9.4,9.38,9.4,8300.0,9.38,9.4,9.38,9.4,8300.0
2010-03-02 13:30:00,9.39,9.4,9.39,9.39,12900.0,9.39,9.4,9.39,9.39,12900.0
2010-03-02 13:35:00,9.4,9.4,9.39,9.4,1900.0,9.4,9.4,9.39,9.4,1900.0
2010-03-02 13:40:00,9.4,9.41,9.38,9.38,46400.0,9.4,9.41,9.38,9.38,46400.0
2010-03-02 13:45:00,9.38,9.39,9.38,9.38,12800.0,9.38,9.39,9.38,9.38,12800.0
2010-03-02 13:50:00,9.38,9.39,9.38,9.38,5600.0,9.38,9.39,9.38,9.38,5600.0
2010-03-02 13:55:00,9.38,9.4,9.38,9.39,19400.0,9.38,9.4,9.38,9.39,19400.0
2010-03-02 14:00:00,9.39,9.4,9.38,9.38,8600.0,9.39,9.4,9.38,9.38,8600.0
2010-03-02 14:05:00,9.38,9.39,9.38,9.39,2800.0,9.38,9.39,9.38,9.39,2800.0
2010-03-02 14:10:00,9.38,9.39,9.38,9.38,5000.0,9.38,9.39,9.38,9.38,5000.0
2010-03-02 14:15:00,9.38,9.39,9.38,9.38,6000.0,9.38,9.39,9.38,9.38,6000.0
2010-03-02 14:20:00,9.38,9.39,9.38,9.38,2600.0,9.38,9.39,9.38,9.38,2600.0
2010-03-02 14:25:00,9.38,9.39,9.38,9.39,1500.0,9.38,9.39,9.38,9.39,1500.0
2010-03-02 14:30:00,9.38,9.39,9.37,9.38,11200.0,9.38,9.39,9.37,9.38,11200.0
2010-03-02 14:35:00,9.37,9.38,9.33,9.34,25800.0,9.37,9.38,9.33,9.34,25800.0
2010-03-02 14:40:00,9.33,9.34,9.31,9.31,18200.0,9.33,9.34,9.31,9.31,18200.0
2010-03-02 14:45:00,9.31,9.33,9.31,9.32,19100.0,9.31,9.33,9.31,9.32,19100.0
2010-03-02 14:50:00,9.32,9.33,9.26,9.27,120900.0,9.32,9.33,9.26,9.27,120900.0
2010-03-02 14:55:00,9.26,9.28,9.25,9.26,60700.0,9.26,9.28,9.25,9.26,60700.0
2010-03-02 15:00:00,9.26,9.3,9.26,9.29,53100.0,9.26,9.3,9.26,9.29,53100.0
2010-03-02 15:05:00,9.29,9.31,9.29,9.29,36400.0,9.29,9.31,9.29,9.29,36400.0
2010-03-02 15:10:00,9.29,9.31,9.29,9.3,51800.0,9.29,9.31,9.29,9.3,51800.0
2010-03-02 15:15:00,9.29,9.31,9.29,9.3,56900.0,9.29,9.31,9.29,9.3,56900.0
2010-03-02 15:20:00,9.29,9.3,9.29,9.29,9300.0,9.29,9.3,9.29,9.29,9300.0
2010-03-02 15:25:00,9.29,9.3,9.29,9.3,24800.0,9.29,9.3,9.29,9.3,24800.0
2010-03-02 15:30:00,9.3,9.31,9.29,9.31,71800.0,9.3,9.31,9.29,9.31,71800.0
2010-03-02 15:35:00,9.31,9.31,9.3,9.31,23500.0,9.31,9.31,9.3,9.31,23500.0
2010-03-02 15:40:00,9.3,9.31,9.28,9.29,53400.0,9.3,9.31,9.28,9.29,53400.0
2010-03-02 15:45:00,9.28,9.3,9.28,9.3,31600.0,9.28,9.3,9.28,9.3,31600.0
2010-03-02 15:50:00,9.3,9.3,9.24,9.25,156600.0,9.3,9.3,9.24,9.25,156600.0
2010-03-02 15:55:00,9.24,9.27,9.24,9.26,95500.0,9.24,9.27,9.24,9.26,95500.0
2010-03-03 09:30:00,9.26,9.32,9.26,9.27,274800.0,9.26,9.32,9.26,9.27,274800.0
2010-03-03 09:35:00,9.26,9.26,9.18,9.18,172000.0,9.26,9.26,9.18,9.18,172000.0
2010-03-03 09:40:00,9.18,9.19,9.14,9.16,53100.0,9.18,9.19,9.14,9.16,53100.0
2010-03-03 09:45:00,9.16,9.17,9.1,9.14,135100.0,9.16,9.17,9.1,9.14,135100.0
2010-03-03 09:50:00,9.15,9.22,9.14,9.17,67900.0,9.15,9.22,9.14,9.17,67900.0
2010-03-03 09:55:00,9.18,9.2,9.16,9.19,44500.0,9.18,9.2,9.16,9.19,44500.0
2010-03-03 10:00:00,9.19,9.2,9.13,9.15,62900.0,9.19,9.2,9.13,9.15,62900.0
2010-03-03 10:05:00,9.16,9.19,9.14,9.14,67500.0,9.16,9.19,9.14,9.14,67500.0
2010-03-03 10:10:00,9.14,9.16,9.13,9.15,71300.0,9.14,9.16,9.13,9.15,71300.0
2010-03-03 10:15:00,9.14,9.14,9.12,9.13,57500.0,9.14,9.14,9.12,9.13,57500.0
2010-03-03 10:20:00,9.13,9.13,9.08,9.08,82700.0,9.13,9.13,9.08,9.08,82700.0
2010-03-03 10:25:00,9.08,9.08,9.03,9.05,92400.0,9.08,9.08,9.03,9.05,92400.0
2010-03-03 10:30:00,9.04,9.06,9.03,9.04,93100.0,9.04,9.06,9.03,9.04,93100.0
2010-03-03 10:35:00,9.05,9.06,9.03,9.06,107000.0,9.05,9.06,9.03,9.06,107000.0
2010-03-03 10:40:00,9.06,9.07,9.05,9.06,60200.0,9.06,9.07,9.05,9.06,60200.0
2010-03-03 10:45:00,9.07,9.14,9.07,9.14,42400.0,9.07,9.14,9.07,9.14,42400.0
2010-03-03 10:50:00,9.14,9.15,9.09,9.13,55100.0,9.14,9.15,9.09,9.13,55100.0
2010-03-03 10:55:00,9.13,9.14,9.12,9.12,37800.0,9.13,9.14,9.12,9.12,37800.0
2010-03-03 11:00:00,9.12,9.14,9.12,9.13,26400.0,9.12,9.14,9.12,9.13,26400.0
2010-03-03 11:05:00,9.13,9.14,9.12,9.13,34000.0,9.13,9.14,9.12,9.13,34000.0
2010-03-03 11:10:00,9.13,9.14,9.11,9.14,77800.0,9.13,9.14,9.11,9.14,77800.0
2010-03-03 11:15:00,9.13,9.14,9.1,9.13,23800.0,9.13,9.14,9.1,9.13,23800.0
2010-03-03 11:20:00,9.13,9.14,9.12,9.13,37100.0,9.13,9.14,9.12,9.13,37100.0
2010-03-03 11:25:00,9.13,9.15,9.11,9.13,41600.0,9.13,9.15,9.11,9.13,41600.0
2010-03-03 11:30:00,9.13,9.15,9.12,9.15,146700.0,9.13,9.15,9.12,9.15,146700.0
2010-03-03 11:35:00,9.15,9.15,9.13,9.15,37500.0,9.15,9.15,9.13,9.15,37500.0
2010-03-03 11:40:00,9.15,9.16,9.11,9.14,35200.0,9.15,9.16,9.11,9.14,35200.0
2010-03-03 11:45:00,9.14,9.15,9.14,9.15,22900.0,9.14,9.15,9.14,9.15,22900.0
2010-03-03 11:50:00,9.15,9.17,9.14,9.17,33500.0,9.15,9.17,9.14,9.17,33500.0
2010-03-03 11:55:00,9.17,9.18,9.15,9.16,27000.0,9.17,9.18,9.15,9.16,27000.0
2010-03-03 12:00:00,9.17,9.19,9.16,9.17,48900.0,9.17,9.19,9.16,9.17,48900.0
2010-03-03 12:05:00,9.17,9.19,9.16,9.16,47100.0,9.17,9.19,9.16,9.16,47100.0
2010-03-03 12:10:00,9.16,9.19,9.16,9.19,31400.0,9.16,9.19,9.16,9.19,31400.0
2010-03-03 12:15:00,9.19,9.19,9.18,9.19,38100.0,9.19,9.19,9.18,9.19,38100.0
2010-03-03 12:20:00,9.19,9.19,9.18,9.18,29800.0,9.19,9.19,9.18,9.18,29800.0
2010-03-03 12:25:00,9.18,9.18,9.16,9.17,7000.0,9.18,9.18,9.16,9.17,7000.0
2010-03-03 12:30:00,9.18,9.19,9.17,9.18,17900.0,9.18,9.19,9.17,9.18,17900.0
2010-03-03 12:35:00,9.18,9.2,9.18,9.19,18400.0,9.18,9.2,9.18,9.19,18400.0
2010-03-03 12:40:00,9.19,9.2,9.18,9.19,19500.0,9.19,9.2,9.18,9.19,19500.0
2010-03-03 12:45:00,9.18,9.19,9.15,9.16,22300.0,9.18,9.19,9.15,9.16,22300.0
2010-03-03 12:50:00,9.16,9.18,9.15,9.18,20200.0,9.16,9.18,9.15,9.18,20200.0
2010-03-03 12:55:00,9.18,9.18,9.17,9.17,10400.0,9.18,9.18,9.17,9.17,10400.0
2010-03-03 13:00:00,9.17,9.18,9.17,9.18,15600.0,9.17,9.18,9.17,9.18,15600.0
2010-03-03 13:05:00,9.18,9.18,9.16,9.16,11500.0,9.18,9.18,9.16,9.16,11500.0
2010-03-03 13:10:00,9.16,9.17,9.16,9.17,21000.0,9.16,9.17,9.16,9.17,21000.0
2010-03-03 13:15:00,9.17,9.17,9.16,9.17,19700.0,9.17,9.17,9.16,9.17,19700.0
2010-03-03 13:20:00,9.17,9.17,9.16,9.16,3200.0,9.17,9.17,9.16,9.16,3200.0
2010-03-03 13:25:00,9.16,9.17,9.13,9.14,68600.0,9.16,9.17,9.13,9.14,68600.0
2010-03-03 13:30:00,9.14,9.15,9.14,9.14,11200.0,9.14,9.15,9.14,9.14,11200.0
2010-03-03 13:35:00,9.14,9.14,9.12,9.12,25400.0,9.14,9.14,9.12,9.12,25400.0
2010-03-03 13:40:00,9.12,9.13,9.12,9.12,10300.0,9.12,9.13,9.12,9.12,10300.0
2010-03-03 13:45:00,9.12,9.13,9.12,9.13,20400.0,9.12,9.13,9.12,9.13,20400.0
2010-03-03 13:50:00,9.13,9.13,9.12,9.12,21700.0,9.13,9.13,9.12,9.12,21700.0
2010-03-03 13:55:00,9.13,9.13,9.12,9.12,8600.0,9.13,9.13,9.12,9.12,8600.0
2010-03-03 14:00:00,9.13,9.13,9.12,9.12,9800.0,9.13,9.13,9.12,9.12,9800.0
2010-03-03 14:05:00,9.12,9.13,9.12,9.13,7600.0,9.12,9.13,9.12,9.13,7600.0
2010-03-03 14:10:00,9.13,9.13,9.11,9.11,30100.0,9.13,9.13,9.11,9.11,30100.0
2010-03-03 14:15:00,9.12,9.12,9.1,9.11,64900.0,9.12,9.12,9.1,9.11,64900.0
2010-03-03 14:20:00,9.1,9.11,9.08,9.11,49200.0,9.1,9.11,9.08,9.11,49200.0
2010-03-03 14:25:00,9.11,9.11,9.1,9.1,28600.0,9.11,9.11,9.1,9.1,28600.0
2010-03-03 14:30:00,9.1,9.1,9.06,9.07,43600.0,9.1,9.1,9.06,9.07,43600.0
2010-03-03 14:35:00,9.07,9.07,9.03,9.03,60300.0,9.07,9.07,9.03,9.03,60300.0
2010-03-03 14:40:00,9.02,9.04,9.01,9.02,43900.0,9.02,9.04,9.01,9.02,43900.0
2010-03-03 14:45:00,9.01,9.02,9.01,9.02,27200.0,9.01,9.02,9.01,9.02,27200.0
2010-03-03 14:50:00,9.02,9.03,9.01,9.02,51700.0,9.02,9.03,9.01,9.02,51700.0
2010-03-03 14:55:00,9.03,9.03,9.0,9.01,39900.0,9.03,9.03,9.0,9.01,39900.0
2010-03-03 15:00:00,9.0,9.01,9.0,9.01,43100.0,9.0,9.01,9.0,9.01,43100.0
2010-03-03 15:05:00,9.0,9.01,8.99,8.99,63400.0,9.0,9.01,8.99,8.99,63400.0
2010-03-03 15:10:00,8.99,9.0,8.99,8.99,38200.0,8.99,9.0,8.99,8.99,38200.0
2010-03-03 15:15:00,9.0,9.0,8.99,8.99,27000.0,9.0,9.0,8.99,8.99,27000.0
2010-03-03 15:20:00,9.0,9.0,8.98,8.98,156000.0,9.0,9.0,8.98,8.98,156000.0
2010-03-03 15:25:00,8.98,8.99,8.98,8.98,23400.0,8.98,8.99,8.98,8.98,23400.0
2010-03-03 15:30:00,8.98,8.99,8.98,8.98,60600.0,8.98,8.99,8.98,8.98,60600.0
2010-03-03 15:35:00,8.98,9.0,8.98,8.98,207900.0,8.98,9.0,8.98,8.98,207900.0
2010-03-03 15:40:00,8.98,8.99,8.94,8.94,226000.0,8.98,8.99,8.94,8.94,226000.0
2010-03-03 15:45:00,8.95,9.03,8.94,9.03,275200.0,8.95,9.03,8.94,9.03,275200.0
2010-03-03 15:50:00,9.03,9.06,9.01,9.05,206500.0,9.03,9.06,9.01,9.05,206500.0
2010-03-03 15:55:00,9.05,9.07,9.03,9.03,210800.0,9.05,9.07,9.03,9.03,210800.0
2010-03-04 09:30:00,9.5,9.52,9.31,9.34,356200.0,9.5,9.52,9.31,9.34,356200.0
2010-03-04 09:35:00,9.32,9.6,9.31,9.54,389500.0,9.32,9.6,9.31,9.54,389500.0
2010-03-04 09:40:00,9.55,9.66,9.52,9.65,191500.0,9.55,9.66,9.52,9.65,191500.0
2010-03-04 09:45:00,9.65,9.68,9.57,9.61,222800.0,9.65,9.68,9.57,9.61,222800.0
2010-03-04 09:50:00,9.63,9.64,9.56,9.57,111500.0,9.63,9.64,9.56,9.57,111500.0
2010-03-04 09:55:00,9.57,9.58,9.49,9.52,131100.0,9.57,9.58,9.49,9.52,131100.0
2010-03-04 10:00:00,9.52,9.52,9.43,9.47,106400.0,9.52,9.52,9.43,9.47,106400.0
2010-03-04 10:05:00,9.47,9.55,9.47,9.55,120100.0,9.47,9.55,9.47,9.55,120100.0
2010-03-04 10:10:00,9.56,9.61,9.54,9.61,53600.0,9.56,9.61,9.54,9.61,53600.0
2010-03-04 10:15:00,9.62,9.66,9.59,9.59,133400.0,9.62,9.66,9.59,9.59,133400.0
2010-03-04 10:20:00,9.6,9.62,9.57,9.6,157700.0,9.6,9.62,9.57,9.6,157700.0
2010-03-04 10:25:00,9.6,9.6,9.53,9.54,99100.0,9.6,9.6,9.53,9.54,99100.0
2010-03-04 10:30:00,9.53,9.56,9.49,9.55,87500.0,9.53,9.56,9.49,9.55,87500.0
2010-03-04 10:35:00,9.55,9.55,9.49,9.52,111300.0,9.55,9.55,9.49,9.52,111300.0
2010-03-04 10:40:00,9.51,9.52,9.46,9.51,96400.0,9.51,9.52,9.46,9.51,96400.0
2010-03-04 10:45:00,9.52,9.61,9.51,9.61,58400.0,9.52,9.61,9.51,9.61,58400.0
2010-03-04 10:50:00,9.6,9.64,9.6,9.63,70300.0,9.6,9.64,9.6,9.63,70300.0
2010-03-04 10:55:00,9.62,9.71,9.6,9.66,212800.0,9.62,9.71,9.6,9.66,212800.0
2010-03-04 11:00:00,9.67,9.7,9.64,9.69,107400.0,9.67,9.7,9.64,9.69,107400.0
2010-03-04 11:05:00,9.69,9.73,9.67,9.72,116700.0,9.69,9.73,9.67,9.72,116700.0
2010-03-04 11:10:00,9.72,9.75,9.72,9.72,145500.0,9.72,9.75,9.72,9.72,145500.0
2010-03-04 11:15:00,9.72,9.77,9.72,9.76,98800.0,9.72,9.77,9.72,9.76,98800.0
2010-03-04 11:20:00,9.76,9.76,9.73,9.73,32500.0,9.76,9.76,9.73,9.73,32500.0
2010-03-04 11:25:00,9.74,9.74,9.65,9.72,102300.0,9.74,9.74,9.65,9.72,102300.0
2010-03-04 11:30:00,9.73,9.74,9.72,9.72,38100.0,9.73,9.74,9.72,9.72,38100.0
2010-03-04 11:35:00,9.72,9.73,9.71,9.73,39600.0,9.72,9.73,9.71,9.73,39600.0
2010-03-04 11:40:00,9.73,9.73,9.72,9.73,39900.0,9.73,9.73,9.72,9.73,39900.0
2010-03-04 11:45:00,9.73,9.73,9.72,9.73,84500.0,9.73,9.73,9.72,9.73,84500.0
2010-03-04 11:50:00,9.73,9.75,9.72,9.75,65400.0,9.73,9.75,9.72,9.75,65400.0
2010-03-04 11:55:00,9.74,9.75,9.74,9.74,49000.0,9.74,9.75,9.74,9.74,49000.0
2010-03-04 12:00:00,9.75,9.75,9.74,9.74,16500.0,9.75,9.75,9.74,9.74,16500.0
2010-03-04 12:05:00,9.74,9.75,9.74,9.74,35400.0,9.74,9.75,9.74,9.74,35400.0
2010-03-04 12:10:00,9.74,9.77,9.7,9.73,189400.0,9.74,9.77,9.7,9.73,189400.0
2010-03-04 12:15:00,9.73,9.74,9.72,9.73,17800.0,9.73,9.74,9.72,9.73,17800.0
2010-03-04 12:20:00,9.73,9.76,9.73,9.76,23400.0,9.73,9.76,9.73,9.76,23400.0
2010-03-04 12:25:00,9.76,9.84,9.75,9.82,112000.0,9.76,9.84,9.75,9.82,112000.0
2010-03-04 12:30:00,9.82,9.83,9.79,9.82,61400.0,9.82,9.83,9.79,9.82,61400.0
2010-03-04 12:35:00,9.82,9.82,9.81,9.82,22300.0,9.82,9.82,9.81,9.82,22300.0
2010-03-04 12:40:00,9.81,9.85,9.81,9.85,58900.0,9.81,9.85,9.81,9.85,58900.0
2010-03-04 12:45:00,9.85,9.9,9.84,9.89,79300.0,9.85,9.9,9.84,9.89,79300.0
2010-03-04 12:50:00,9.89,9.93,9.89,9.92,40900.0,9.89,9.93,9.89,9.92,40900.0
2010-03-04 12:55:00,9.93,9.95,9.87,9.9,103800.0,9.93,9.95,9.87,9.9,103800.0
2010-03-04 13:00:00,9.9,9.92,9.89,9.9,60100.0,9.9,9.92,9.89,9.9,60100.0
2010-03-04 13:05:00,9.91,9.94,9.9,9.92,66900.0,9.91,9.94,9.9,9.92,66900.0
2010-03-04 13:10:00,9.91,9.94,9.91,9.92,32500.0,9.91,9.94,9.91,9.92,32500.0
2010-03-04 13:15:00,9.92,9.93,9.91,9.93,14100.0,9.92,9.93,9.91,9.93,14100.0
2010-03-04 13:20:00,9.92,9.93,9.92,9.92,11700.0,9.92,9.93,9.92,9.92,11700.0
2010-03-04 13:25:00,9.92,9.92,9.88,9.9,76100.0,9.92,9.92,9.88,9.9,76100.0
2010-03-04 13:30:00,9.9,9.9,9.85,9.88,115400.0,9.9,9.9,9.85,9.88,115400.0
2010-03-04 13:35:00,9.88,9.93,9.88,9.91,165400.0,9.88,9.93,9.88,9.91,165400.0
2010-03-04 13:40:00,9.91,9.91,9.89,9.9,44300.0,9.91,9.91,9.89,9.9,44300.0
2010-03-04 13:45:00,9.9,9.9,9.89,9.89,76100.0,9.9,9.9,9.89,9.89,76100.0
2010-03-04 13:50:00,9.89,9.9,9.88,9.89,75900.0,9.89,9.9,9.88,9.89,75900.0
2010-03-04 13:55:00,9.89,9.9,9.89,9.9,35100.0,9.89,9.9,9.89,9.9,35100.0
2010-03-04 14:00:00,9.89,9.9,9.89,9.9,13100.0,9.89,9.9,9.89,9.9,13100.0
2010-03-04 14:05:00,9.9,9.9,9.88,9.9,102900.0,9.9,9.9,9.88,9.9,102900.0
2010-03-04 14:10:00,9.9,9.9,9.88,9.9,66100.0,9.9,9.9,9.88,9.9,66100.0
2010-03-04 14:15:00,9.89,9.9,9.88,9.89,61400.0,9.89,9.9,9.88,9.89,61400.0
2010-03-04 14:20:00,9.9,9.9,9.89,9.89,41800.0,9.9,9.9,9.89,9.89,41800.0
2010-03-04 14:25:00,9.9,9.9,9.89,9.9,21600.0,9.9,9.9,9.89,9.9,21600.0
2010-03-04 14:30:00,9.9,9.95,9.89,9.91,126800.0,9.9,9.95,9.89,9.91,126800.0
2010-03-04 14:35:00,9.91,9.95,9.91,9.94,108300.0,9.91,9.95,9.91,9.94,108300.0
2010-03-04 14:40:00,9.93,9.95,9.93,9.93,81500.0,9.93,9.95,9.93,9.93,81500.0
2010-03-04 14:45:00,9.93,9.94,9.92,9.93,23500.0,9.93,9.94,9.92,9.93,23500.0
2010-03-04 14:50:00,9.92,9.95,9.92,9.95,70900.0,9.92,9.95,9.92,9.95,70900.0
2010-03-04 14:55:00,9.95,9.95,9.93,9.95,48300.0,9.95,9.95,9.93,9.95,48300.0
2010-03-04 15:00:00,9.95,9.95,9.92,9.92,58600.0,9.95,9.95,9.92,9.92,58600.0
2010-03-04 15:05:00,9.92,9.95,9.91,9.93,81400.0,9.92,9.95,9.91,9.93,81400.0
2010-03-04 15:10:00,9.93,9.94,9.93,9.93,19100.0,9.93,9.94,9.93,9.93,19100.0
2010-03-04 15:15:00,9.93,9.94,9.93,9.94,29500.0,9.93,9.94,9.93,9.94,29500.0
2010-03-04 15:20:00,9.94,9.95,9.93,9.95,34200.0,9.94,9.95,9.93,9.95,34200.0
2010-03-04 15:25:00,9.94,9.95,9.94,9.94,88900.0,9.94,9.95,9.94,9.94,88900.0
2010-03-04 15:30:00,9.95,9.96,9.94,9.95,59500.0,9.95,9.96,9.94,9.95,59500.0
2010-03-04 15:35:00,9.95,9.95,9.93,9.93,212000.0,9.95,9.95,9.93,9.93,212000.0
2010-03-04 15:40:00,9.94,9.94,9.93,9.94,52500.0,9.94,9.94,9.93,9.94,52500.0
2010-03-04 15:45:00,9.93,9.95,9.93,9.95,145000.0,9.93,9.95,9.93,9.95,145000.0
2010-03-04 15:50:00,9.95,9.96,9.94,9.94,214900.0,9.95,9.96,9.94,9.94,214900.0
2010-03-04 15:55:00,9.95,10.02,9.94,10.02,468700.0,9.95,10.02,9.94,10.02,468700.0
2010-03-05 09:30:00,10.03,10.1,9.97,10.06,116100.0,10.03,10.1,9.97,10.06,116100.0
2010-03-05 09:35:00,10.06,10.1,9.97,10.07,77800.0,10.06,10.1,9.97,10.07,77800.0
2010-03-05 09:40:00,10.08,10.1,9.91,9.95,89200.0,10.08,10.1,9.91,9.95,89200.0
2010-03-05 09:45:00,9.96,10.09,9.96,10.06,67800.0,9.96,10.09,9.96,10.06,67800.0
2010-03-05 09:50:00,10.06,10.15,10.01,10.15,66100.0,10.06,10.15,10.01,10.15,66100.0
2010-03-05 09:55:00,10.15,10.19,10.15,10.16,68600.0,10.15,10.19,10.15,10.16,68600.0
2010-03-05 10:00:00,10.17,10.17,10.09,10.09,89600.0,10.17,10.17,10.09,10.09,89600.0
2010-03-05 10:05:00,10.1,10.2,10.09,10.18,65000.0,10.1,10.2,10.09,10.18,65000.0
2010-03-05 10:10:00,10.19,10.22,10.18,10.18,67100.0,10.19,10.22,10.18,10.18,67100.0
2010-03-05 10:15:00,10.18,10.18,10.12,10.13,48600.0,10.18,10.18,10.12,10.13,48600.0
2010-03-05 10:20:00,10.13,10.13,10.06,10.09,85700.0,10.13,10.13,10.06,10.09,85700.0
2010-03-05 10:25:00,10.09,10.12,10.09,10.12,95500.0,10.09,10.12,10.09,10.12,95500.0
2010-03-05 10:30:00,10.12,10.12,10.11,10.12,10400.0,10.12,10.12,10.11,10.12,10400.0
2010-03-05 10:35:00,10.12,10.14,10.11,10.14,16300.0,10.12,10.14,10.11,10.14,16300.0
2010-03-05 10:40:00,10.13,10.14,10.09,10.09,27700.0,10.13,10.14,10.09,10.09,27700.0
2010-03-05 10:45:00,10.09,10.1,10.09,10.1,11100.0,10.09,10.1,10.09,10.1,11100.0
2010-03-05 10:50:00,10.1,10.1,10.09,10.1,21800.0,10.1,10.1,10.09,10.1,21800.0
2010-03-05 10:55:00,10.09,10.1,10.09,10.1,7300.0,10.09,10.1,10.09,10.1,7300.0
2010-03-05 11:00:00,10.1,10.1,10.09,10.1,24600.0,10.1,10.1,10.09,10.1,24600.0
2010-03-05 11:05:00,10.1,10.1,10.09,10.1,4600.0,10.1,10.1,10.09,10.1,4600.0
2010-03-05 11:10:00,10.1,10.1,10.09,10.1,24500.0,10.1,10.1,10.09,10.1,24500.0
2010-03-05 11:15:00,10.1,10.1,10.09,10.09,18000.0,10.1,10.1,10.09,10.09,18000.0
2010-03-05 11:20:00,10.09,10.1,10.09,10.09,7100.0,10.09,10.1,10.09,10.09,7100.0
2010-03-05 11:25:00,10.1,10.1,10.07,10.07,20500.0,10.1,10.1,10.07,10.07,20500.0
2010-03-05 11:30:00,10.07,10.08,10.07,10.07,6300.0,10.07,10.08,10.07,10.07,6300.0
2010-03-05 11:35:00,10.08,10.08,10.07,10.08,21500.0,10.08,10.08,10.07,10.08,21500.0
2010-03-05 11:40:00,10.07,10.08,10.07,10.08,13500.0,10.07,10.08,10.07,10.08,13500.0
2010-03-05 11:45:00,10.08,10.08,10.05,10.08,99300.0,10.08,10.08,10.05,10.08,99300.0
2010-03-05 11:50:00,10.08,10.08,10.07,10.07,8800.0,10.08,10.08,10.07,10.07,8800.0
2010-03-05 11:55:00,10.08,10.08,10.07,10.07,8300.0,10.08,10.08,10.07,10.07,8300.0
2010-03-05 12:00:00,10.08,10.08,10.07,10.07,10700.0,10.08,10.08,10.07,10.07,10700.0
2010-03-05 12:05:00,10.08,10.08,10.07,10.07,16600.0,10.08,10.08,10.07,10.07,16600.0
2010-03-05 12:10:00,10.08,10.08,10.07,10.08,14400.0,10.08,10.08,10.07,10.08,14400.0
2010-03-05 12:15:00,10.08,10.08,10.07,10.08,9000.0,10.08,10.08,10.07,10.08,9000.0
2010-03-05 12:20:00,10.07,10.08,10.07,10.08,31400.0,10.07,10.08,10.07,10.08,31400.0
2010-03-05 12:25:00,10.08,10.08,10.07,10.08,15700.0,10.08,10.08,10.07,10.08,15700.0
2010-03-05 12:30:00,10.08,10.08,10.07,10.08,15700.0,10.08,10.08,10.07,10.08,15700.0
2010-03-05 12:35:00,10.08,10.08,10.07,10.08,17900.0,10.08,10.08,10.07,10.08,17900.0
2010-03-05 12:40:00,10.08,10.09,10.07,10.08,68700.0,10.08,10.09,10.07,10.08,68700.0
2010-03-05 12:45:00,10.08,10.08,10.07,10.08,13500.0,10.08,10.08,10.07,10.08,13500.0
2010-03-05 12:50:00,10.08,10.08,10.07,10.08,9000.0,10.08,10.08,10.07,10.08,9000.0
2010-03-05 12:55:00,10.08,10.08,10.07,10.07,26600.0,10.08,10.08,10.07,10.07,26600.0
2010-03-05 13:00:00,10.07,10.08,10.07,10.08,12800.0,10.07,10.08,10.07,10.08,12800.0
2010-03-05 13:05:00,10.08,10.08,10.07,10.08,14500.0,10.08,10.08,10.07,10.08,14500.0
2010-03-05 13:10:00,10.08,10.08,10.07,10.08,29300.0,10.08,10.08,10.07,10.08,29300.0
2010-03-05 13:15:00,10.08,10.08,10.07,10.08,23400.0,10.08,10.08,10.07,10.08,23400.0
2010-03-05 13:20:00,10.08,10.08,10.07,10.07,14700.0,10.08,10.08,10.07,10.07,14700.0
2010-03-05 13:25:00,10.08,10.08,10.07,10.07,5800.0,10.08,10.08,10.07,10.07,5800.0
2010-03-05 13:30:00,10.08,10.08,10.07,10.07,6100.0,10.08,10.08,10.07,10.07,6100.0
2010-03-05 13:35:00,10.07,10.08,10.07,10.07,5000.0,10.07,10.08,10.07,10.07,5000.0
2010-03-05 13:40:00,10.07,10.08,10.07,10.07,23300.0,10.07,10.08,10.07,10.07,23300.0
2010-03-05 13:45:00,10.08,10.08,10.07,10.07,9100.0,10.08,10.08,10.07,10.07,9100.0
2010-03-05 13:50:00,10.08,10.08,10.07,10.07,19000.0,10.08,10.08,10.07,10.07,19000.0
2010-03-05 13:55:00,10.07,10.08,10.07,10.08,6600.0,10.07,10.08,10.07,10.08,6600.0
2010-03-05 14:00:00,10.08,10.08,10.03,10.03,105300.0,10.08,10.08,10.03,10.03,105300.0
2010-03-05 14:05:00,10.04,10.04,9.94,10.03,90700.0,10.04,10.04,9.94,10.03,90700.0
2010-03-05 14:10:00,10.03,10.04,10.03,10.04,10200.0,10.03,10.04,10.03,10.04,10200.0
2010-03-05 14:15:00,10.03,10.04,10.01,10.01,25500.0,10.03,10.04,10.01,10.01,25500.0
2010-03-05 14:20:00,10.02,10.02,10.01,10.02,53200.0,10.02,10.02,10.01,10.02,53200.0
2010-03-05 14:25:00,10.01,10.04,10.01,10.03,62000.0,10.01,10.04,10.01,10.03,62000.0
2010-03-05 14:30:00,10.02,10.03,10.02,10.03,3500.0,10.02,10.03,10.02,10.03,3500.0
2010-03-05 14:35:00,10.03,10.03,10.02,10.02,13900.0,10.03,10.03,10.02,10.02,13900.0
2010-03-05 14:40:00,10.03,10.03,10.02,10.03,40200.0,10.03,10.03,10.02,10.03,40200.0
2010-03-05 14:45:00,10.03,10.03,10.02,10.02,22100.0,10.03,10.03,10.02,10.02,22100.0
2010-03-05 14:50:00,10.03,10.03,10.02,10.02,15100.0,10.03,10.03,10.02,10.02,15100.0
2010-03-05 14:55:00,10.03,10.03,10.02,10.03,7100.0,10.03,10.03,10.02,10.03,7100.0
2010-03-05 15:00:00,10.02,10.03,10.02,10.02,26300.0,10.02,10.03,10.02,10.02,26300.0
2010-03-05 15:05:00,10.02,10.03,10.02,10.02,19900.0,10.02,10.03,10.02,10.02,19900.0
2010-03-05 15:10:00,10.02,10.03,10.02,10.02,12000.0,10.02,10.03,10.02,10.02,12000.0
2010-03-05 15:15:00,10.02,10.03,10.02,10.03,9500.0,10.02,10.03,10.02,10.03,9500.0
2010-03-05 15:20:00,10.02,10.03,9.99,9.99,109700.0,10.02,10.03,9.99,9.99,109700.0
2010-03-05 15:25:00,9.99,9.99,9.97,9.98,98500.0,9.99,9.99,9.97,9.98,98500.0
2010-03-05 15:30:00,9.98,9.98,9.96,9.96,50600.0,9.98,9.98,9.96,9.96,50600.0
2010-03-05 15:35:00,9.96,9.97,9.96,9.96,16500.0,9.96,9.97,9.96,9.96,16500.0
2010-03-05 15:40:00,9.97,9.97,9.95,9.95,66200.0,9.97,9.97,9.95,9.95,66200.0
2010-03-05 15:45:00,9.95,9.96,9.95,9.95,18300.0,9.95,9.96,9.95,9.95,18300.0
2010-03-05 15:50:00,9.95,10.0,9.95,10.0,84600.0,9.95,10.0,9.95,10.0,84600.0
2010-03-05 15:55:00,10.0,10.01,9.99,10.0,138600.0,10.0,10.01,9.99,10.0,138600.0
2010-03-08 09:30:00,10.04,10.11,10.02,10.07,38800.0,10.04,10.11,10.02,10.07,38800.0
2010-03-08 09:35:00,10.07,10.08,10.05,10.07,15800.0,10.07,10.08,10.05,10.07,15800.0
2010-03-08 09:40:00,10.07,10.09,10.04,10.07,20700.0,10.07,10.09,10.04,10.07,20700.0
2010-03-08 09:45:00,10.07,10.08,10.01,10.01,30800.0,10.07,10.08,10.01,10.01,30800.0
2010-03-08 09:50:00,10.02,10.02,9.93,9.93,77900.0,10.02,10.02,9.93,9.93,77900.0
2010-03-08 09:55:00,9.93,9.95,9.93,9.94,16800.0,9.93,9.95,9.93,9.94,16800.0
2010-03-08 10:00:00,9.95,10.0,9.94,10.0,16500.0,9.95,10.0,9.94,10.0,16500.0
2010-03-08 10:05:00,10.0,10.01,9.94,9.95,15300.0,10.0,10.01,9.94,9.95,15300.0
2010-03-08 10:10:00,9.95,10.0,9.95,9.97,19400.0,9.95,10.0,9.95,9.97,19400.0
2010-03-08 10:15:00,9.98,9.99,9.97,9.99,4400.0,9.98,9.99,9.97,9.99,4400.0
2010-03-08 10:20:00,9.99,10.04,9.99,10.03,16600.0,9.99,10.04,9.99,10.03,16600.0
2010-03-08 10:25:00,10.03,10.05,10.03,10.04,3500.0,10.03,10.05,10.03,10.04,3500.0
2010-03-08 10:30:00,10.05,10.09,10.05,10.08,16800.0,10.05,10.09,10.05,10.08,16800.0
2010-03-08 10:35:00,10.08,10.14,10.08,10.13,23700.0,10.08,10.14,10.08,10.13,23700.0
2010-03-08 10:40:00,10.13,10.14,10.12,10.12,11300.0,10.13,10.14,10.12,10.12,11300.0
2010-03-08 10:45:00,10.12,10.13,10.12,10.12,3800.0,10.12,10.13,10.12,10.12,3800.0
2010-03-08 10:50:00,10.13,10.13,10.12,10.12,9800.0,10.13,10.13,10.12,10.12,9800.0
2010-03-08 10:55:00,10.13,10.15,10.09,10.09,26100.0,10.13,10.15,10.09,10.09,26100.0
2010-03-08 11:00:00,10.1,10.14,10.1,10.11,13600.0,10.1,10.14,10.1,10.11,13600.0
2010-03-08 11:05:00,10.11,10.15,10.11,10.15,10400.0,10.11,10.15,10.11,10.15,10400.0
2010-03-08 11:10:00,10.15,10.19,10.13,10.13,56100.0,10.15,10.19,10.13,10.13,56100.0
2010-03-08 11:15:00,10.13,10.13,10.09,10.1,22500.0,10.13,10.13,10.09,10.1,22500.0
2010-03-08 11:20:00,10.1,10.13,10.08,10.11,41900.0,10.1,10.13,10.08,10.11,41900.0
2010-03-08 11:25:00,10.12,10.12,10.11,10.11,2600.0,10.12,10.12,10.11,10.11,2600.0
2010-03-08 11:30:00,10.12,10.12,10.11,10.12,4400.0,10.12,10.12,10.11,10.12,4400.0
2010-03-08 11:35:00,10.12,10.18,10.12,10.17,17400.0,10.12,10.18,10.12,10.17,17400.0
2010-03-08 11:40:00,10.17,10.18,10.16,10.18,8800.0,10.17,10.18,10.16,10.18,8800.0
2010-03-08 11:45:00,10.17,10.19,10.13,10.14,34500.0,10.17,10.19,10.13,10.14,34500.0
2010-03-08 11:50:00,10.14,10.15,10.12,10.13,23000.0,10.14,10.15,10.12,10.13,23000.0
2010-03-08 11:55:00,10.13,10.13,10.1,10.11,10500.0,10.13,10.13,10.1,10.11,10500.0
2010-03-08 12:00:00,10.11,10.11,10.1,10.11,1900.0,10.11,10.11,10.1,10.11,1900.0
2010-03-08 12:05:00,10.11,10.11,10.1,10.1,10200.0,10.11,10.11,10.1,10.1,10200.0
2010-03-08 12:10:00,10.11,10.11,10.1,10.1,3400.0,10.11,10.11,10.1,10.1,3400.0
2010-03-08 12:15:00,10.11,10.11,10.1,10.1,4000.0,10.11,10.11,10.1,10.1,4000.0
2010-03-08 12:20:00,10.1,10.12,10.1,10.11,19400.0,10.1,10.12,10.1,10.11,19400.0
2010-03-08 12:25:00,10.11,10.12,10.1,10.11,8300.0,10.11,10.12,10.1,10.11,8300.0
2010-03-08 12:30:00,10.11,10.12,10.11,10.12,5100.0,10.11,10.12,10.11,10.12,5100.0
2010-03-08 12:35:00,10.12,10.13,10.11,10.12,16200.0,10.12,10.13,10.11,10.12,16200.0
2010-03-08 12:40:00,10.12,10.15,10.11,10.15,15800.0,10.12,10.15,10.11,10.15,15800.0
2010-03-08 12:45:00,10.15,10.15,10.11,10.13,25700.0,10.15,10.15,10.11,10.13,25700.0
2010-03-08 12:50:00,10.13,10.14,10.12,10.12,9400.0,10.13,10.14,10.12,10.12,9400.0
2010-03-08 12:55:00,10.12,10.13,10.11,10.11,9600.0,10.12,10.13,10.11,10.11,9600.0
2010-03-08 13:00:00,10.12,10.14,10.11,10.14,16800.0,10.12,10.14,10.11,10.14,16800.0
2010-03-08 13:05:00,10.13,10.15,10.13,10.15,3600.0,10.13,10.15,10.13,10.15,3600.0
2010-03-08 13:10:00,10.15,10.15,10.14,10.15,5300.0,10.15,10.15,10.14,10.15,5300.0
2010-03-08 13:15:00,10.14,10.15,10.14,10.15,4800.0,10.14,10.15,10.14,10.15,4800.0
2010-03-08 13:20:00,10.15,10.15,10.14,10.15,5400.0,10.15,10.15,10.14,10.15,5400.0
2010-03-08 13:25:00,10.15,10.15,10.14,10.15,2700.0,10.15,10.15,10.14,10.15,2700.0
2010-03-08 13:30:00,10.14,10.15,10.14,10.14,2800.0,10.14,10.15,10.14,10.14,2800.0
2010-03-08 13:35:00,10.15,10.15,10.14,10.15,12100.0,10.15,10.15,10.14,10.15,12100.0
2010-03-08 13:40:00,10.15,10.17,10.14,10.17,30500.0,10.15,10.17,10.14,10.17,30500.0
2010-03-08 13:45:00,10.17,10.2,10.17,10.19,11800.0,10.17,10.2,10.17,10.19,11800.0
2010-03-08 13:50:00,10.19,10.2,10.19,10.19,7600.0,10.19,10.2,10.19,10.19,7600.0
2010-03-08 13:55:00,10.19,10.2,10.19,10.2,9400.0,10.19,10.2,10.19,10.2,9400.0
2010-03-08 14:00:00,10.19,10.2,10.19,10.2,18000.0,10.19,10.2,10.19,10.2,18000.0
2010-03-08 14:05:00,10.19,10.2,10.19,10.19,11100.0,10.19,10.2,10.19,10.19,11100.0
2010-03-08 14:10:00,10.2,10.23,10.19,10.23,24600.0,10.2,10.23,10.19,10.23,24600.0
2010-03-08 14:15:00,10.23,10.23,10.18,10.18,38000.0,10.23,10.23,10.18,10.18,38000.0
2010-03-08 14:20:00,10.18,10.19,10.18,10.19,2500.0,10.18,10.19,10.18,10.19,2500.0
2010-03-08 14:25:00,10.18,10.19,10.18,10.19,7200.0,10.18,10.19,10.18,10.19,7200.0
2010-03-08 14:30:00,10.18,10.2,10.18,10.19,19300.0,10.18,10.2,10.18,10.19,19300.0
2010-03-08 14:35:00,10.2,10.21,10.18,10.21,30100.0,10.2,10.21,10.18,10.21,30100.0
2010-03-08 14:40:00,10.21,10.22,10.2,10.21,4500.0,10.21,10.22,10.2,10.21,4500.0
2010-03-08 14:45:00,10.21,10.22,10.21,10.22,8800.0,10.21,10.22,10.21,10.22,8800.0
2010-03-08 14:50:00,10.22,10.24,10.21,10.24,28400.0,10.22,10.24,10.21,10.24,28400.0
2010-03-08 14:55:00,10.23,10.25,10.22,10.23,46600.0,10.23,10.25,10.22,10.23,46600.0
2010-03-08 15:00:00,10.23,10.25,10.23,10.25,8600.0,10.23,10.25,10.23,10.25,8600.0
2010-03-08 15:05:00,10.24,10.25,10.24,10.24,6800.0,10.24,10.25,10.24,10.24,6800.0
2010-03-08 15:10:00,10.24,10.25,10.24,10.24,6200.0,10.24,10.25,10.24,10.24,6200.0
2010-03-08 15:15:00,10.24,10.25,10.24,10.25,9100.0,10.24,10.25,10.24,10.25,9100.0
2010-03-08 15:20:00,10.24,10.25,10.24,10.25,8900.0,10.24,10.25,10.24,10.25,8900.0
2010-03-08 15:25:00,10.25,10.25,10.23,10.23,45800.0,10.25,10.25,10.23,10.23,45800.0
2010-03-08 15:30:00,10.23,10.24,10.23,10.24,16800.0,10.23,10.24,10.23,10.24,16800.0
2010-03-08 15:35:00,10.24,10.24,10.2,10.21,42000.0,10.24,10.24,10.2,10.21,42000.0
2010-03-08 15:40:00,10.22,10.22,10.18,10.18,57400.0,10.22,10.22,10.18,10.18,57400.0
2010-03-08 15:45:00,10.19,10.19,10.18,10.18,39200.0,10.19,10.19,10.18,10.18,39200.0
2010-03-08 15:50:00,10.18,10.2,10.18,10.19,80700.0,10.18,10.2,10.18,10.19,80700.0
2010-03-08 15:55:00,10.19,10.19,10.17,10.18,125400.0,10.19,10.19,10.17,10.18,125400.0
2010-03-09 09:30:00,10.23,10.25,10.19,10.24,26200.0,10.23,10.25,10.19,10.24,26200.0
2010-03-09 09:35:00,10.24,10.27,10.24,10.26,18700.0,10.24,10.27,10.24,10.26,18700.0
2010-03-09 09:40:00,10.26,10.3,10.25,10.26,27100.0,10.26,10.3,10.25,10.26,27100.0
2010-03-09 09:45:00,10.27,10.3,10.24,10.28,26700.0,10.27,10.3,10.24,10.28,26700.0
2010-03-09 09:50:00,10.27,10.27,10.23,10.26,23000.0,10.27,10.27,10.23,10.26,23000.0
2010-03-09 09:55:00,10.26,10.3,10.26,10.27,11900.0,10.26,10.3,10.26,10.27,11900.0
2010-03-09 10:00:00,10.28,10.3,10.27,10.3,25300.0,10.28,10.3,10.27,10.3,25300.0
2010-03-09 10:05:00,10.3,10.37,10.29,10.36,38600.0,10.3,10.37,10.29,10.36,38600.0
2010-03-09 10:10:00,10.37,10.4,10.36,10.38,27900.0,10.37,10.4,10.36,10.38,27900.0
2010-03-09 10:15:00,10.37,10.39,10.36,10.37,18300.0,10.37,10.39,10.36,10.37,18300.0
2010-03-09 10:20:00,10.37,10.39,10.37,10.38,15600.0,10.37,10.39,10.37,10.38,15600.0
2010-03-09 10:25:00,10.39,10.39,10.35,10.35,12600.0,10.39,10.39,10.35,10.35,12600.0
2010-03-09 10:30:00,10.35,10.38,10.34,10.38,20200.0,10.35,10.38,10.34,10.38,20200.0
2010-03-09 10:35:00,10.39,10.4,10.37,10.38,19700.0,10.39,10.4,10.37,10.38,19700.0
2010-03-09 10:40:00,10.38,10.4,10.38,10.4,20000.0,10.38,10.4,10.38,10.4,20000.0
2010-03-09 10:45:00,10.4,10.4,10.38,10.38,29600.0,10.4,10.4,10.38,10.38,29600.0
2010-03-09 10:50:00,10.38,10.39,10.37,10.37,29100.0,10.38,10.39,10.37,10.37,29100.0
2010-03-09 10:55:00,10.37,10.4,10.37,10.4,7600.0,10.37,10.4,10.37,10.4,7600.0
2010-03-09 11:00:00,10.4,10.4,10.36,10.36,22700.0,10.4,10.4,10.36,10.36,22700.0
2010-03-09 11:05:00,10.36,10.39,10.36,10.37,25200.0,10.36,10.39,10.36,10.37,25200.0
2010-03-09 11:10:00,10.36,10.39,10.36,10.38,8300.0,10.36,10.39,10.36,10.38,8300.0
2010-03-09 11:15:00,10.39,10.4,10.38,10.4,3500.0,10.39,10.4,10.38,10.4,3500.0
2010-03-09 11:20:00,10.39,10.41,10.39,10.39,27500.0,10.39,10.41,10.39,10.39,27500.0
2010-03-09 11:25:00,10.39,10.4,10.38,10.38,8300.0,10.39,10.4,10.38,10.38,8300.0
2010-03-09 11:30:00,10.38,10.38,10.37,10.38,4600.0,10.38,10.38,10.37,10.38,4600.0
2010-03-09 11:35:00,10.38,10.44,10.38,10.39,31900.0,10.38,10.44,10.38,10.39,31900.0
2010-03-09 11:40:00,10.38,10.39,10.38,10.39,1400.0,10.38,10.39,10.38,10.39,1400.0
2010-03-09 11:45:00,10.39,10.41,10.38,10.41,10000.0,10.39,10.41,10.38,10.41,10000.0
2010-03-09 11:50:00,10.42,10.45,10.42,10.45,5900.0,10.42,10.45,10.42,10.45,5900.0
2010-03-09 11:55:00,10.44,10.45,10.43,10.45,6800.0,10.44,10.45,10.43,10.45,6800.0
2010-03-09 12:00:00,10.45,10.45,10.43,10.44,7200.0,10.45,10.45,10.43,10.44,7200.0
2010-03-09 12:05:00,10.43,10.44,10.43,10.44,1400.0,10.43,10.44,10.43,10.44,1400.0
2010-03-09 12:10:00,10.44,10.44,10.42,10.43,19000.0,10.44,10.44,10.42,10.43,19000.0
2010-03-09 12:15:00,10.43,10.44,10.43,10.44,13900.0,10.43,10.44,10.43,10.44,13900.0
2010-03-09 12:20:00,10.44,10.44,10.43,10.44,2000.0,10.44,10.44,10.43,10.44,2000.0
2010-03-09 12:25:00,10.44,10.44,10.43,10.43,3000.0,10.44,10.44,10.43,10.43,3000.0
2010-03-09 12:30:00,10.43,10.44,10.43,10.44,35100.0,10.43,10.44,10.43,10.44,35100.0
2010-03-09 12:35:00,10.44,10.45,10.44,10.44,19100.0,10.44,10.45,10.44,10.44,19100.0
2010-03-09 12:40:00,10.45,10.45,10.42,10.43,17100.0,10.45,10.45,10.42,10.43,17100.0
2010-03-09 12:45:00,10.42,10.43,10.42,10.42,1200.0,10.42,10.43,10.42,10.42,1200.0
2010-03-09 12:50:00,10.43,10.43,10.42,10.42,2600.0,10.43,10.43,10.42,10.42,2600.0
2010-03-09 12:55:00,10.43,10.43,10.41,10.41,25900.0,10.43,10.43,10.41,10.41,25900.0
2010-03-09 13:00:00,10.42,10.42,10.41,10.41,6500.0,10.42,10.42,10.41,10.41,6500.0
2010-03-09 13:05:00,10.42,10.42,10.41,10.42,10000.0,10.42,10.42,10.41,10.42,10000.0
2010-03-09 13:10:00,10.42,10.42,10.41,10.41,1000.0,10.42,10.42,10.41,10.41,1000.0
2010-03-09 13:15:00,10.41,10.45,10.41,10.44,18500.0,10.41,10.45,10.41,10.44,18500.0
2010-03-09 13:20:00,10.44,10.44,10.42,10.42,9600.0,10.44,10.44,10.42,10.42,9600.0
2010-03-09 13:25:00,10.43,10.44,10.43,10.43,14200.0,10.43,10.44,10.43,10.43,14200.0
2010-03-09 13:30:00,10.44,10.44,10.43,10.44,7700.0,10.44,10.44,10.43,10.44,7700.0
2010-03-09 13:35:00,10.43,10.44,10.43,10.44,8100.0,10.43,10.44,10.43,10.44,8100.0
2010-03-09 13:40:00,10.43,10.43,10.42,10.42,6500.0,10.43,10.43,10.42,10.42,6500.0
2010-03-09 13:45:00,10.43,10.44,10.39,10.4,31100.0,10.43,10.44,10.39,10.4,31100.0
2010-03-09 13:50:00,10.41,10.44,10.4,10.41,97800.0,10.41,10.44,10.4,10.41,97800.0
2010-03-09 13:55:00,10.41,10.44,10.4,10.43,26600.0,10.41,10.44,10.4,10.43,26600.0
2010-03-09 14:00:00,10.43,10.44,10.4,10.43,30500.0,10.43,10.44,10.4,10.43,30500.0
2010-03-09 14:05:00,10.43,10.44,10.42,10.42,5000.0,10.43,10.44,10.42,10.42,5000.0
2010-03-09 14:10:00,10.43,10.43,10.41,10.42,17600.0,10.43,10.43,10.41,10.42,17600.0
2010-03-09 14:15:00,10.42,10.42,10.41,10.41,7600.0,10.42,10.42,10.41,10.41,7600.0
2010-03-09 14:20:00,10.41,10.42,10.39,10.4,18800.0,10.41,10.42,10.39,10.4,18800.0
2010-03-09 14:25:00,10.4,10.43,10.4,10.4,18800.0,10.4,10.43,10.4,10.4,18800.0
2010-03-09 14:30:00,10.41,10.41,10.4,10.4,5800.0,10.41,10.41,10.4,10.4,5800.0
2010-03-09 14:35:00,10.4,10.41,10.38,10.38,10700.0,10.4,10.41,10.38,10.38,10700.0
2010-03-09 14:40:00,10.38,10.39,10.38,10.38,4400.0,10.38,10.39,10.38,10.38,4400.0
2010-03-09 14:45:00,10.38,10.39,10.38,10.38,10800.0,10.38,10.39,10.38,10.38,10800.0
2010-03-09 14:50:00,10.38,10.38,10.36,10.37,18400.0,10.38,10.38,10.36,10.37,18400.0
2010-03-09 14:55:00,10.37,10.37,10.35,10.36,42000.0,10.37,10.37,10.35,10.36,42000.0
2010-03-09 15:00:00,10.36,10.37,10.36,10.37,12600.0,10.36,10.37,10.36,10.37,12600.0
2010-03-09 15:05:00,10.37,10.37,10.36,10.37,6000.0,10.37,10.37,10.36,10.37,6000.0
2010-03-09 15:10:00,10.37,10.38,10.35,10.35,37700.0,10.37,10.38,10.35,10.35,37700.0
2010-03-09 15:15:00,10.35,10.36,10.32,10.33,22000.0,10.35,10.36,10.32,10.33,22000.0
2010-03-09 15:20:00,10.33,10.34,10.3,10.3,26900.0,10.33,10.34,10.3,10.3,26900.0
2010-03-09 15:25:00,10.3,10.35,10.28,10.3,52800.0,10.3,10.35,10.28,10.3,52800.0
2010-03-09 15:30:00,10.3,10.34,10.3,10.34,16400.0,10.3,10.34,10.3,10.34,16400.0
2010-03-09 15:35:00,10.34,10.35,10.33,10.34,73200.0,10.34,10.35,10.33,10.34,73200.0
2010-03-09 15:40:00,10.34,10.36,10.32,10.32,36200.0,10.34,10.36,10.32,10.32,36200.0
2010-03-09 15:45:00,10.33,10.36,10.33,10.36,31100.0,10.33,10.36,10.33,10.36,31100.0
2010-03-09 15:50:00,10.37,10.39,10.36,10.38,84300.0,10.37,10.39,10.36,10.38,84300.0
2010-03-09 15:55:00,10.38,10.4,10.37,10.39,108500.0,10.38,10.4,10.37,10.39,108500.0
2010-03-10 09:30:00,10.42,10.46,10.42,10.46,12600.0,10.42,10.46,10.42,10.46,12600.0
2010-03-10 09:35:00,10.46,10.46,10.41,10.42,9800.0,10.46,10.46,10.41,10.42,9800.0
2010-03-10 09:40:00,10.42,10.45,10.32,10.37,31300.0,10.42,10.45,10.32,10.37,31300.0
2010-03-10 09:45:00,10.37,10.42,10.37,10.41,12100.0,10.37,10.42,10.37,10.41,12100.0
2010-03-10 09:50:00,10.41,10.41,10.36,10.38,14100.0,10.41,10.41,10.36,10.38,14100.0
2010-03-10 09:55:00,10.38,10.43,10.36,10.39,12400.0,10.38,10.43,10.36,10.39,12400.0
2010-03-10 10:00:00,10.4,10.44,10.39,10.44,15100.0,10.4,10.44,10.39,10.44,15100.0
2010-03-10 10:05:00,10.44,10.45,10.43,10.45,18000.0,10.44,10.45,10.43,10.45,18000.0
2010-03-10 10:10:00,10.44,10.48,10.44,10.44,19100.0,10.44,10.48,10.44,10.44,19100.0
2010-03-10 10:15:00,10.44,10.45,10.41,10.42,11300.0,10.44,10.45,10.41,10.42,11300.0
2010-03-10 10:20:00,10.41,10.42,10.41,10.42,4300.0,10.41,10.42,10.41,10.42,4300.0
2010-03-10 10:25:00,10.43,10.5,10.43,10.48,40200.0,10.43,10.5,10.43,10.48,40200.0
2010-03-10 10:30:00,10.48,10.5,10.48,10.48,19800.0,10.48,10.5,10.48,10.48,19800.0
2010-03-10 10:35:00,10.48,10.49,10.47,10.49,27600.0,10.48,10.49,10.47,10.49,27600.0
2010-03-10 10:40:00,10.49,10.5,10.49,10.5,4700.0,10.49,10.5,10.49,10.5,4700.0
2010-03-10 10:45:00,10.49,10.54,10.48,10.54,28700.0,10.49,10.54,10.48,10.54,28700.0
2010-03-10 10:50:00,10.53,10.54,10.48,10.49,54400.0,10.53,10.54,10.48,10.49,54400.0
2010-03-10 10:55:00,10.49,10.5,10.48,10.49,3100.0,10.49,10.5,10.48,10.49,3100.0
2010-03-10 11:00:00,10.5,10.52,10.48,10.49,68900.0,10.5,10.52,10.48,10.49,68900.0
2010-03-10 11:05:00,10.49,10.49,10.47,10.49,16000.0,10.49,10.49,10.47,10.49,16000.0
2010-03-10 11:10:00,10.48,10.49,10.47,10.48,17000.0,10.48,10.49,10.47,10.48,17000.0
2010-03-10 11:15:00,10.48,10.49,10.46,10.49,23600.0,10.48,10.49,10.46,10.49,23600.0
2010-03-10 11:20:00,10.5,10.5,10.44,10.45,29500.0,10.5,10.5,10.44,10.45,29500.0
2010-03-10 11:25:00,10.45,10.45,10.44,10.45,4900.0,10.45,10.45,10.44,10.45,4900.0
2010-03-10 11:30:00,10.45,10.46,10.44,10.45,13100.0,10.45,10.46,10.44,10.45,13100.0
2010-03-10 11:35:00,10.46,10.46,10.41,10.41,21700.0,10.46,10.46,10.41,10.41,21700.0
2010-03-10 11:40:00,10.41,10.42,10.37,10.39,23400.0,10.41,10.42,10.37,10.39,23400.0
2010-03-10 11:45:00,10.39,10.41,10.38,10.38,13500.0,10.39,10.41,10.38,10.38,13500.0
2010-03-10 11:50:00,10.39,10.39,10.38,10.38,9200.0,10.39,10.39,10.38,10.38,9200.0
2010-03-10 11:55:00,10.39,10.44,10.38,10.44,11900.0,10.39,10.44,10.38,10.44,11900.0
2010-03-10 12:00:00,10.44,10.44,10.42,10.44,7700.0,10.44,10.44,10.42,10.44,7700.0
2010-03-10 12:05:00,10.44,10.44,10.42,10.42,2500.0,10.44,10.44,10.42,10.42,2500.0
2010-03-10 12:10:00,10.43,10.44,10.4,10.4,14900.0,10.43,10.44,10.4,10.4,14900.0
2010-03-10 12:15:00,10.39,10.4,10.35,10.37,26700.0,10.39,10.4,10.35,10.37,26700.0
2010-03-10 12:20:00,10.37,10.37,10.36,10.37,13500.0,10.37,10.37,10.36,10.37,13500.0
2010-03-10 12:25:00,10.37,10.38,10.35,10.35,8000.0,10.37,10.38,10.35,10.35,8000.0
2010-03-10 12:30:00,10.35,10.36,10.35,10.35,8100.0,10.35,10.36,10.35,10.35,8100.0
2010-03-10 12:35:00,10.36,10.38,10.36,10.37,10800.0,10.36,10.38,10.36,10.37,10800.0
2010-03-10 12:40:00,10.37,10.38,10.36,10.37,5500.0,10.37,10.38,10.36,10.37,5500.0
2010-03-10 12:45:00,10.37,10.39,10.36,10.39,17400.0,10.37,10.39,10.36,10.39,17400.0
2010-03-10 12:50:00,10.39,10.39,10.38,10.38,3200.0,10.39,10.39,10.38,10.38,3200.0
2010-03-10 12:55:00,10.39,10.39,10.38,10.38,1400.0,10.39,10.39,10.38,10.38,1400.0
2010-03-10 13:00:00,10.38,10.38,10.36,10.37,15900.0,10.38,10.38,10.36,10.37,15900.0
2010-03-10 13:05:00,10.37,10.38,10.36,10.37,28000.0,10.37,10.38,10.36,10.37,28000.0
2010-03-10 13:10:00,10.37,10.38,10.35,10.35,14900.0,10.37,10.38,10.35,10.35,14900.0
2010-03-10 13:15:00,10.36,10.39,10.35,10.38,4600.0,10.36,10.39,10.35,10.38,4600.0
2010-03-10 13:20:00,10.38,10.38,10.36,10.37,5000.0,10.38,10.38,10.36,10.37,5000.0
2010-03-10 13:25:00,10.37,10.39,10.36,10.37,16700.0,10.37,10.39,10.36,10.37,16700.0
2010-03-10 13:30:00,10.38,10.38,10.36,10.38,22600.0,10.38,10.38,10.36,10.38,22600.0
2010-03-10 13:35:00,10.39,10.39,10.38,10.39,500.0,10.39,10.39,10.38,10.39,500.0
2010-03-10 13:40:00,10.38,10.41,10.38,10.39,14400.0,10.38,10.41,10.38,10.39,14400.0
2010-03-10 13:45:00,10.4,10.4,10.38,10.39,6700.0,10.4,10.4,10.38,10.39,6700.0
2010-03-10 13:50:00,10.38,10.39,10.38,10.39,3400.0,10.38,10.39,10.38,10.39,3400.0
2010-03-10 13:55:00,10.39,10.4,10.39,10.4,5900.0,10.39,10.4,10.39,10.4,5900.0
2010-03-10 14:00:00,10.4,10.4,10.36,10.36,14700.0,10.4,10.4,10.36,10.36,14700.0
2010-03-10 14:05:00,10.37,10.4,10.32,10.35,50700.0,10.37,10.4,10.32,10.35,50700.0
2010-03-10 14:10:00,10.35,10.38,10.35,10.37,9600.0,10.35,10.38,10.35,10.37,9600.0
2010-03-10 14:15:00,10.37,10.4,10.36,10.4,7500.0,10.37,10.4,10.36,10.4,7500.0
2010-03-10 14:20:00,10.4,10.43,10.4,10.42,14500.0,10.4,10.43,10.4,10.42,14500.0
2010-03-10 14:25:00,10.42,10.43,10.4,10.43,6300.0,10.42,10.43,10.4,10.43,6300.0
2010-03-10 14:30:00,10.43,10.45,10.43,10.45,6300.0,10.43,10.45,10.43,10.45,6300.0
2010-03-10 14:35:00,10.44,10.45,10.42,10.44,11900.0,10.44,10.45,10.42,10.44,11900.0
2010-03-10 14:40:00,10.44,10.45,10.42,10.45,17800.0,10.44,10.45,10.42,10.45,17800.0
2010-03-10 14:45:00,10.44,10.45,10.43,10.44,9600.0,10.44,10.45,10.43,10.44,9600.0
2010-03-10 14:50:00,10.45,10.45,10.4,10.42,29400.0,10.45,10.45,10.4,10.42,29400.0
2010-03-10 14:55:00,10.42,10.44,10.39,10.43,42500.0,10.42,10.44,10.39,10.43,42500.0
2010-03-10 15:00:00,10.43,10.45,10.43,10.44,16600.0,10.43,10.45,10.43,10.44,16600.0
2010-03-10 15:05:00,10.43,10.44,10.4,10.44,12900.0,10.43,10.44,10.4,10.44,12900.0
2010-03-10 15:10:00,10.45,10.47,10.44,10.46,16400.0,10.45,10.47,10.44,10.46,16400.0
2010-03-10 15:15:00,10.46,10.46,10.45,10.46,3600.0,10.46,10.46,10.45,10.46,3600.0
2010-03-10 15:20:00,10.46,10.46,10.45,10.45,4000.0,10.46,10.46,10.45,10.45,4000.0
2010-03-10 15:25:00,10.46,10.46,10.41,10.43,59500.0,10.46,10.46,10.41,10.43,59500.0
2010-03-10 15:30:00,10.42,10.43,10.4,10.43,41300.0,10.42,10.43,10.4,10.43,41300.0
2010-03-10 15:35:00,10.42,10.46,10.42,10.44,24800.0,10.42,10.46,10.42,10.44,24800.0
2010-03-10 15:40:00,10.43,10.45,10.43,10.45,8700.0,10.43,10.45,10.43,10.45,8700.0
2010-03-10 15:45:00,10.46,10.49,10.46,10.46,69500.0,10.46,10.49,10.46,10.46,69500.0
2010-03-10 15:50:00,10.47,10.48,10.47,10.48,31900.0,10.47,10.48,10.47,10.48,31900.0
2010-03-10 15:55:00,10.47,10.5,10.47,10.5,55400.0,10.47,10.5,10.47,10.5,55400.0
2010-03-11 09:30:00,10.42,10.42,10.37,10.38,18300.0,10.42,10.42,10.37,10.38,18300.0
2010-03-11 09:35:00,10.37,10.37,10.35,10.36,7500.0,10.37,10.37,10.35,10.36,7500.0
2010-03-11 09:40:00,10.36,10.4,10.35,10.36,22600.0,10.36,10.4,10.35,10.36,22600.0
2010-03-11 09:45:00,10.36,10.37,10.35,10.35,7500.0,10.36,10.37,10.35,10.35,7500.0
2010-03-11 09:50:00,10.35,10.35,10.3,10.31,17200.0,10.35,10.35,10.3,10.31,17200.0
2010-03-11 09:55:00,10.31,10.31,10.3,10.3,15500.0,10.31,10.31,10.3,10.3,15500.0
2010-03-11 10:00:00,10.31,10.34,10.3,10.3,17800.0,10.31,10.34,10.3,10.3,17800.0
2010-03-11 10:05:00,10.3,10.32,10.27,10.27,42700.0,10.3,10.32,10.27,10.27,42700.0
2010-03-11 10:10:00,10.28,10.28,10.2,10.23,88400.0,10.28,10.28,10.2,10.23,88400.0
2010-03-11 10:15:00,10.23,10.24,10.22,10.23,26800.0,10.23,10.24,10.22,10.23,26800.0
2010-03-11 10:20:00,10.23,10.23,10.19,10.21,46800.0,10.23,10.23,10.19,10.21,46800.0
2010-03-11 10:25:00,10.22,10.24,10.2,10.23,31100.0,10.22,10.24,10.2,10.23,31100.0
2010-03-11 10:30:00,10.24,10.27,10.21,10.21,23200.0,10.24,10.27,10.21,10.21,23200.0
2010-03-11 10:35:00,10.21,10.24,10.19,10.23,37800.0,10.21,10.24,10.19,10.23,37800.0
2010-03-11 10:40:00,10.24,10.27,10.24,10.24,17200.0,10.24,10.27,10.24,10.24,17200.0
2010-03-11 10:45:00,10.23,10.28,10.22,10.26,26400.0,10.23,10.28,10.22,10.26,26400.0
2010-03-11 10:50:00,10.25,10.28,10.25,10.25,14100.0,10.25,10.28,10.25,10.25,14100.0
2010-03-11 10:55:00,10.25,10.27,10.25,10.25,10500.0,10.25,10.27,10.25,10.25,10500.0
2010-03-11 11:00:00,10.25,10.27,10.23,10.26,69600.0,10.25,10.27,10.23,10.26,69600.0
2010-03-11 11:05:00,10.26,10.28,10.23,10.24,14500.0,10.26,10.28,10.23,10.24,14500.0
2010-03-11 11:10:00,10.23,10.27,10.23,10.27,13900.0,10.23,10.27,10.23,10.27,13900.0
2010-03-11 11:15:00,10.27,10.33,10.27,10.31,61100.0,10.27,10.33,10.27,10.31,61100.0
2010-03-11 11:20:00,10.31,10.32,10.3,10.3,15000.0,10.31,10.32,10.3,10.3,15000.0
2010-03-11 11:25:00,10.31,10.31,10.29,10.3,3300.0,10.31,10.31,10.29,10.3,3300.0
2010-03-11 11:30:00,10.29,10.29,10.24,10.25,16000.0,10.29,10.29,10.24,10.25,16000.0
2010-03-11 11:35:00,10.24,10.26,10.24,10.26,3600.0,10.24,10.26,10.24,10.26,3600.0
2010-03-11 11:40:00,10.25,10.25,10.22,10.23,14300.0,10.25,10.25,10.22,10.23,14300.0
2010-03-11 11:45:00,10.23,10.23,10.17,10.18,37200.0,10.23,10.23,10.17,10.18,37200.0
2010-03-11 11:50:00,10.19,10.19,10.16,10.19,47100.0,10.19,10.19,10.16,10.19,47100.0
2010-03-11 11:55:00,10.19,10.19,10.15,10.16,39600.0,10.19,10.19,10.15,10.16,39600.0
2010-03-11 12:00:00,10.17,10.18,10.16,10.17,8600.0,10.17,10.18,10.16,10.17,8600.0
2010-03-11 12:05:00,10.18,10.18,10.17,10.18,7200.0,10.18,10.18,10.17,10.18,7200.0
2010-03-11 12:10:00,10.17,10.18,10.14,10.17,21900.0,10.17,10.18,10.14,10.17,21900.0
2010-03-11 12:15:00,10.17,10.19,10.13,10.13,19500.0,10.17,10.19,10.13,10.13,19500.0
2010-03-11 12:20:00,10.14,10.16,10.14,10.16,10100.0,10.14,10.16,10.14,10.16,10100.0
2010-03-11 12:25:00,10.16,10.17,10.16,10.16,9400.0,10.16,10.17,10.16,10.16,9400.0
2010-03-11 12:30:00,10.16,10.17,10.16,10.17,2100.0,10.16,10.17,10.16,10.17,2100.0
2010-03-11 12:35:00,10.17,10.17,10.16,10.16,3600.0,10.17,10.17,10.16,10.16,3600.0
2010-03-11 12:40:00,10.17,10.17,10.15,10.15,5500.0,10.17,10.17,10.15,10.15,5500.0
2010-03-11 12:45:00,10.16,10.16,10.15,10.15,5100.0,10.16,10.16,10.15,10.15,5100.0
2010-03-11 12:50:00,10.16,10.16,10.15,10.16,6800.0,10.16,10.16,10.15,10.16,6800.0
2010-03-11 12:55:00,10.17,10.17,10.16,10.17,1000.0,10.17,10.17,10.16,10.17,1000.0
2010-03-11 13:00:00,10.16,10.17,10.14,10.14,12200.0,10.16,10.17,10.14,10.14,12200.0
2010-03-11 13:05:00,10.14,10.16,10.14,10.15,17000.0,10.14,10.16,10.14,10.15,17000.0
2010-03-11 13:10:00,10.15,10.15,10.13,10.13,13100.0,10.15,10.15,10.13,10.13,13100.0
2010-03-11 13:15:00,10.13,10.14,10.13,10.13,4600.0,10.13,10.14,10.13,10.13,4600.0
2010-03-11 13:20:00,10.13,10.14,10.13,10.14,3900.0,10.13,10.14,10.13,10.14,3900.0
2010-03-11 13:25:00,10.13,10.14,10.13,10.14,2400.0,10.13,10.14,10.13,10.14,2400.0
2010-03-11 13:30:00,10.14,10.14,10.13,10.13,5300.0,10.14,10.14,10.13,10.13,5300.0
2010-03-11 13:35:00,10.14,10.14,10.13,10.14,2400.0,10.14,10.14,10.13,10.14,2400.0
2010-03-11 13:40:00,10.13,10.14,10.11,10.14,18600.0,10.13,10.14,10.11,10.14,18600.0
2010-03-11 13:45:00,10.14,10.15,10.14,10.15,3300.0,10.14,10.15,10.14,10.15,3300.0
2010-03-11 13:50:00,10.14,10.15,10.14,10.14,2000.0,10.14,10.15,10.14,10.14,2000.0
2010-03-11 13:55:00,10.15,10.15,10.12,10.13,11600.0,10.15,10.15,10.12,10.13,11600.0
2010-03-11 14:00:00,10.14,10.16,10.14,10.15,16800.0,10.14,10.16,10.14,10.15,16800.0
2010-03-11 14:05:00,10.14,10.15,10.14,10.15,10900.0,10.14,10.15,10.14,10.15,10900.0
2010-03-11 14:10:00,10.15,10.19,10.15,10.19,12800.0,10.15,10.19,10.15,10.19,12800.0
2010-03-11 14:15:00,10.19,10.2,10.15,10.17,11300.0,10.19,10.2,10.15,10.17,11300.0
2010-03-11 14:20:00,10.18,10.18,10.15,10.15,6100.0,10.18,10.18,10.15,10.15,6100.0
2010-03-11 14:25:00,10.16,10.16,10.12,10.14,16400.0,10.16,10.16,10.12,10.14,16400.0
2010-03-11 14:30:00,10.14,10.14,10.13,10.14,6400.0,10.14,10.14,10.13,10.14,6400.0
2010-03-11 14:35:00,10.15,10.16,10.14,10.15,5500.0,10.15,10.16,10.14,10.15,5500.0
2010-03-11 14:40:00,10.14,10.15,10.12,10.13,24000.0,10.14,10.15,10.12,10.13,24000.0
2010-03-11 14:45:00,10.14,10.17,10.14,10.16,13900.0,10.14,10.17,10.14,10.16,13900.0
2010-03-11 14:50:00,10.16,10.17,10.15,10.17,7000.0,10.16,10.17,10.15,10.17,7000.0
2010-03-11 14:55:00,10.16,10.16,10.13,10.14,8500.0,10.16,10.16,10.13,10.14,8500.0
2010-03-11 15:00:00,10.15,10.17,10.13,10.16,19700.0,10.15,10.17,10.13,10.16,19700.0
2010-03-11 15:05:00,10.16,10.22,10.16,10.22,19500.0,10.16,10.22,10.16,10.22,19500.0
2010-03-11 15:10:00,10.21,10.24,10.19,10.24,28500.0,10.21,10.24,10.19,10.24,28500.0
2010-03-11 15:15:00,10.24,10.26,10.21,10.22,97600.0,10.24,10.26,10.21,10.22,97600.0
2010-03-11 15:20:00,10.23,10.23,10.19,10.19,19900.0,10.23,10.23,10.19,10.19,19900.0
2010-03-11 15:25:00,10.19,10.2,10.19,10.19,12400.0,10.19,10.2,10.19,10.19,12400.0
2010-03-11 15:30:00,10.19,10.2,10.19,10.19,8000.0,10.19,10.2,10.19,10.19,8000.0
2010-03-11 15:35:00,10.19,10.23,10.19,10.23,47600.0,10.19,10.23,10.19,10.23,47600.0
2010-03-11 15:40:00,10.23,10.25,10.22,10.25,52500.0,10.23,10.25,10.22,10.25,52500.0
2010-03-11 15:45:00,10.25,10.27,10.24,10.25,52000.0,10.25,10.27,10.24,10.25,52000.0
2010-03-11 15:50:00,10.25,10.26,10.23,10.24,96500.0,10.25,10.26,10.23,10.24,96500.0
2010-03-11 15:55:00,10.24,10.24,10.21,10.22,65200.0,10.24,10.24,10.21,10.22,65200.0
2010-03-12 09:30:00,10.2,10.24,10.13,10.23,47200.0,10.2,10.24,10.13,10.23,47200.0
2010-03-12 09:35:00,10.23,10.27,10.22,10.26,10000.0,10.23,10.27,10.22,10.26,10000.0
2010-03-12 09:40:00,10.25,10.26,10.23,10.24,12800.0,10.25,10.26,10.23,10.24,12800.0
2010-03-12 09:45:00,10.24,10.24,10.2,10.23,12600.0,10.24,10.24,10.2,10.23,12600.0
2010-03-12 09:50:00,10.23,10.27,10.23,10.26,19800.0,10.23,10.27,10.23,10.26,19800.0
2010-03-12 09:55:00,10.26,10.27,10.21,10.27,21200.0,10.26,10.27,10.21,10.27,21200.0
2010-03-12 10:00:00,10.27,10.28,10.11,10.13,17200.0,10.27,10.28,10.11,10.13,17200.0
2010-03-12 10:05:00,10.14,10.18,10.12,10.12,10600.0,10.14,10.18,10.12,10.12,10600.0
2010-03-12 10:10:00,10.13,10.14,10.1,10.11,9200.0,10.13,10.14,10.1,10.11,9200.0
2010-03-12 10:15:00,10.1,10.13,10.1,10.1,16600.0,10.1,10.13,10.1,10.1,16600.0
2010-03-12 10:20:00,10.1,10.1,10.07,10.09,16200.0,10.1,10.1,10.07,10.09,16200.0
2010-03-12 10:25:00,10.09,10.09,10.07,10.09,13100.0,10.09,10.09,10.07,10.09,13100.0
2010-03-12 10:30:00,10.1,10.11,10.08,10.11,14600.0,10.1,10.11,10.08,10.11,14600.0
2010-03-12 10:35:00,10.11,10.12,10.09,10.11,14900.0,10.11,10.12,10.09,10.11,14900.0
2010-03-12 10:40:00,10.11,10.11,10.07,10.08,14700.0,10.11,10.11,10.07,10.08,14700.0
2010-03-12 10:45:00,10.07,10.09,10.06,10.08,16600.0,10.07,10.09,10.06,10.08,16600.0
2010-03-12 10:50:00,10.09,10.1,10.06,10.07,25400.0,10.09,10.1,10.06,10.07,25400.0
2010-03-12 10:55:00,10.07,10.08,10.06,10.07,6000.0,10.07,10.08,10.06,10.07,6000.0
2010-03-12 11:00:00,10.06,10.09,10.06,10.08,11300.0,10.06,10.09,10.06,10.08,11300.0
2010-03-12 11:05:00,10.08,10.12,10.08,10.11,17100.0,10.08,10.12,10.08,10.11,17100.0
2010-03-12 11:10:00,10.11,10.14,10.1,10.13,20100.0,10.11,10.14,10.1,10.13,20100.0
2010-03-12 11:15:00,10.14,10.15,10.13,10.15,10900.0,10.14,10.15,10.13,10.15,10900.0
2010-03-12 11:20:00,10.14,10.17,10.14,10.17,10600.0,10.14,10.17,10.14,10.17,10600.0
2010-03-12 11:25:00,10.18,10.2,10.17,10.17,8700.0,10.18,10.2,10.17,10.17,8700.0
2010-03-12 11:30:00,10.17,10.19,10.16,10.19,7400.0,10.17,10.19,10.16,10.19,7400.0
2010-03-12 11:35:00,10.19,10.19,10.17,10.18,9700.0,10.19,10.19,10.17,10.18,9700.0
2010-03-12 11:40:00,10.18,10.18,10.17,10.18,1200.0,10.18,10.18,10.17,10.18,1200.0
2010-03-12 11:45:00,10.17,10.18,10.17,10.18,5000.0,10.17,10.18,10.17,10.18,5000.0
2010-03-12 11:50:00,10.18,10.19,10.14,10.18,17800.0,10.18,10.19,10.14,10.18,17800.0
2010-03-12 11:55:00,10.19,10.22,10.19,10.2,10700.0,10.19,10.22,10.19,10.2,10700.0
2010-03-12 12:00:00,10.2,10.2,10.18,10.18,8200.0,10.2,10.2,10.18,10.18,8200.0
2010-03-12 12:05:00,10.19,10.22,10.17,10.18,22000.0,10.19,10.22,10.17,10.18,22000.0
2010-03-12 12:10:00,10.18,10.19,10.18,10.19,1900.0,10.18,10.19,10.18,10.19,1900.0
2010-03-12 12:15:00,10.19,10.19,10.17,10.17,4100.0,10.19,10.19,10.17,10.17,4100.0
2010-03-12 12:20:00,10.17,10.17,10.16,10.17,6700.0,10.17,10.17,10.16,10.17,6700.0
2010-03-12 12:25:00,10.18,10.23,10.18,10.22,16400.0,10.18,10.23,10.18,10.22,16400.0
2010-03-12 12:30:00,10.22,10.25,10.2,10.22,16800.0,10.22,10.25,10.2,10.22,16800.0
2010-03-12 12:35:00,10.22,10.23,10.18,10.18,5900.0,10.22,10.23,10.18,10.18,5900.0
2010-03-12 12:40:00,10.19,10.22,10.18,10.22,3300.0,10.19,10.22,10.18,10.22,3300.0
2010-03-12 12:45:00,10.23,10.23,10.2,10.21,4600.0,10.23,10.23,10.2,10.21,4600.0
2010-03-12 12:50:00,10.21,10.21,10.18,10.19,7100.0,10.21,10.21,10.18,10.19,7100.0
2010-03-12 12:55:00,10.19,10.2,10.18,10.18,2600.0,10.19,10.2,10.18,10.18,2600.0
2010-03-12 13:00:00,10.19,10.19,10.18,10.18,700.0,10.19,10.19,10.18,10.18,700.0
2010-03-12 13:05:00,10.18,10.19,10.18,10.18,2500.0,10.18,10.19,10.18,10.18,2500.0
2010-03-12 13:10:00,10.18,10.2,10.17,10.18,6200.0,10.18,10.2,10.17,10.18,6200.0
2010-03-12 13:15:00,10.19,10.19,10.18,10.18,700.0,10.19,10.19,10.18,10.18,700.0
2010-03-12 13:20:00,10.19,10.19,10.18,10.18,500.0,10.19,10.19,10.18,10.18,500.0
2010-03-12 13:25:00,10.18,10.19,10.18,10.19,1200.0,10.18,10.19,10.18,10.19,1200.0
2010-03-12 13:30:00,10.2,10.2,10.16,10.17,7600.0,10.2,10.2,10.16,10.17,7600.0
2010-03-12 13:35:00,10.17,10.18,10.17,10.17,600.0,10.17,10.18,10.17,10.17,600.0
2010-03-12 13:40:00,10.17,10.18,10.15,10.17,4500.0,10.17,10.18,10.15,10.17,4500.0
2010-03-12 13:45:00,10.17,10.21,10.17,10.21,7300.0,10.17,10.21,10.17,10.21,7300.0
2010-03-12 13:50:00,10.2,10.22,10.2,10.2,5000.0,10.2,10.22,10.2,10.2,5000.0
2010-03-12 13:55:00,10.19,10.2,10.17,10.2,15100.0,10.19,10.2,10.17,10.2,15100.0
2010-03-12 14:00:00,10.19,10.19,10.18,10.18,3300.0,10.19,10.19,10.18,10.18,3300.0
2010-03-12 14:05:00,10.19,10.2,10.18,10.18,3900.0,10.19,10.2,10.18,10.18,3900.0
2010-03-12 14:10:00,10.19,10.19,10.15,10.15,17100.0,10.19,10.19,10.15,10.15,17100.0
2010-03-12 14:15:00,10.15,10.16,10.15,10.15,10700.0,10.15,10.16,10.15,10.15,10700.0
2010-03-12 14:20:00,10.15,10.16,10.15,10.15,3800.0,10.15,10.16,10.15,10.15,3800.0
2010-03-12 14:25:00,10.16,10.16,10.12,10.13,12000.0,10.16,10.16,10.12,10.13,12000.0
2010-03-12 14:30:00,10.12,10.13,10.12,10.12,2600.0,10.12,10.13,10.12,10.12,2600.0
2010-03-12 14:35:00,10.12,10.13,10.1,10.1,8200.0,10.12,10.13,10.1,10.1,8200.0
2010-03-12 14:40:00,10.1,10.11,10.1,10.1,8800.0,10.1,10.11,10.1,10.1,8800.0
2010-03-12 14:45:00,10.1,10.11,10.1,10.1,12400.0,10.1,10.11,10.1,10.1,12400.0
2010-03-12 14:50:00,10.1,10.11,10.1,10.1,7000.0,10.1,10.11,10.1,10.1,7000.0
2010-03-12 14:55:00,10.1,10.11,10.1,10.11,6000.0,10.1,10.11,10.1,10.11,6000.0
2010-03-12 15:00:00,10.11,10.11,10.1,10.1,6700.0,10.11,10.11,10.1,10.1,6700.0
2010-03-12 15:05:00,10.1,10.1,10.09,10.09,22800.0,10.1,10.1,10.09,10.09,22800.0
2010-03-12 15:10:00,10.09,10.09,10.08,10.09,15100.0,10.09,10.09,10.08,10.09,15100.0
2010-03-12 15:15:00,10.08,10.08,10.06,10.06,17400.0,10.08,10.08,10.06,10.06,17400.0
2010-03-12 15:20:00,10.07,10.07,10.04,10.05,39300.0,10.07,10.07,10.04,10.05,39300.0
2010-03-12 15:25:00,10.05,10.06,10.04,10.05,25200.0,10.05,10.06,10.04,10.05,25200.0
2010-03-12 15:30:00,10.05,10.09,10.05,10.08,19600.0,10.05,10.09,10.05,10.08,19600.0
2010-03-12 15:35:00,10.08,10.09,10.08,10.09,4900.0,10.08,10.09,10.08,10.09,4900.0
2010-03-12 15:40:00,10.09,10.11,10.08,10.11,20500.0,10.09,10.11,10.08,10.11,20500.0
2010-03-12 15:45:00,10.11,10.12,10.1,10.11,12900.0,10.11,10.12,10.1,10.11,12900.0
2010-03-12 15:50:00,10.12,10.14,10.12,10.14,43400.0,10.12,10.14,10.12,10.14,43400.0
2010-03-12 15:55:00,10.14,10.14,10.1,10.13,80900.0,10.14,10.14,10.1,10.13,80900.0
2010-03-15 09:30:00,9.98,10.13,9.93,10.02,20300.0,9.98,10.13,9.93,10.02,20300.0
2010-03-15 09:35:00,10.04,10.04,10.01,10.03,4200.0,10.04,10.04,10.01,10.03,4200.0
2010-03-15 09:40:00,10.04,10.08,10.0,10.0,11600.0,10.04,10.08,10.0,10.0,11600.0
2010-03-15 09:45:00,10.01,10.06,9.97,10.01,37900.0,10.01,10.06,9.97,10.01,37900.0
2010-03-15 09:50:00,10.01,10.02,9.95,9.95,20000.0,10.01,10.02,9.95,9.95,20000.0
2010-03-15 09:55:00,9.95,9.95,9.85,9.86,111400.0,9.95,9.95,9.85,9.86,111400.0
2010-03-15 10:00:00,9.86,9.95,9.85,9.93,58300.0,9.86,9.95,9.85,9.93,58300.0
2010-03-15 10:05:00,9.92,9.97,9.92,9.96,14400.0,9.92,9.97,9.92,9.96,14400.0
2010-03-15 10:10:00,9.97,9.98,9.92,9.96,28300.0,9.97,9.98,9.92,9.96,28300.0
2010-03-15 10:15:00,9.97,10.02,9.96,10.02,17100.0,9.97,10.02,9.96,10.02,17100.0
2010-03-15 10:20:00,10.02,10.04,10.01,10.01,26300.0,10.02,10.04,10.01,10.01,26300.0
2010-03-15 10:25:00,10.01,10.02,9.98,10.02,14300.0,10.01,10.02,9.98,10.02,14300.0
2010-03-15 10:30:00,10.03,10.03,9.99,10.0,17600.0,10.03,10.03,9.99,10.0,17600.0
2010-03-15 10:35:00,10.0,10.04,9.99,10.01,15400.0,10.0,10.04,9.99,10.01,15400.0
2010-03-15 10:40:00,10.02,10.06,10.02,10.06,16800.0,10.02,10.06,10.02,10.06,16800.0
2010-03-15 10:45:00,10.06,10.07,10.0,10.01,22100.0,10.06,10.07,10.0,10.01,22100.0
2010-03-15 10:50:00,10.0,10.01,9.97,9.97,44500.0,10.0,10.01,9.97,9.97,44500.0
2010-03-15 10:55:00,9.98,10.0,9.97,10.0,13800.0,9.98,10.0,9.97,10.0,13800.0
2010-03-15 11:00:00,10.0,10.01,9.97,9.97,19300.0,10.0,10.01,9.97,9.97,19300.0
2010-03-15 11:05:00,9.97,9.97,9.92,9.95,16700.0,9.97,9.97,9.92,9.95,16700.0
2010-03-15 11:10:00,9.94,10.0,9.94,9.98,13200.0,9.94,10.0,9.94,9.98,13200.0
2010-03-15 11:15:00,9.98,9.99,9.95,9.99,15900.0,9.98,9.99,9.95,9.99,15900.0
2010-03-15 11:20:00,9.99,10.0,9.96,9.98,15900.0,9.99,10.0,9.96,9.98,15900.0
2010-03-15 11:25:00,9.97,9.99,9.96,9.96,10300.0,9.97,9.99,9.96,9.96,10300.0
2010-03-15 11:30:00,9.96,9.97,9.91,9.96,11900.0,9.96,9.97,9.91,9.96,11900.0
2010-03-15 11:35:00,9.96,9.98,9.96,9.98,8000.0,9.96,9.98,9.96,9.98,8000.0
2010-03-15 11:40:00,9.97,9.98,9.93,9.98,15200.0,9.97,9.98,9.93,9.98,15200.0
2010-03-15 11:45:00,9.98,10.0,9.97,10.0,10500.0,9.98,10.0,9.97,10.0,10500.0
2010-03-15 11:50:00,10.0,10.0,9.97,9.97,7200.0,10.0,10.0,9.97,9.97,7200.0
2010-03-15 11:55:00,9.97,9.98,9.97,9.97,3100.0,9.97,9.98,9.97,9.97,3100.0
2010-03-15 12:00:00,9.97,9.97,9.95,9.95,7400.0,9.97,9.97,9.95,9.95,7400.0
2010-03-15 12:05:00,9.96,9.97,9.95,9.97,8800.0,9.96,9.97,9.95,9.97,8800.0
2010-03-15 12:10:00,9.97,9.99,9.96,9.99,11800.0,9.97,9.99,9.96,9.99,11800.0
2010-03-15 12:15:00,9.99,10.0,9.99,10.0,17600.0,9.99,10.0,9.99,10.0,17600.0
2010-03-15 12:20:00,9.99,10.02,9.99,10.02,20500.0,9.99,10.02,9.99,10.02,20500.0
2010-03-15 12:25:00,10.01,10.02,10.01,10.02,4600.0,10.01,10.02,10.01,10.02,4600.0
2010-03-15 12:30:00,10.02,10.02,10.01,10.02,4300.0,10.02,10.02,10.01,10.02,4300.0
2010-03-15 12:35:00,10.02,10.04,10.01,10.04,4400.0,10.02,10.04,10.01,10.04,4400.0
2010-03-15 12:40:00,10.03,10.04,10.02,10.02,13400.0,10.03,10.04,10.02,10.02,13400.0
2010-03-15 12:45:00,10.02,10.02,10.01,10.01,4900.0,10.02,10.02,10.01,10.01,4900.0
2010-03-15 12:50:00,10.01,10.04,10.01,10.03,7400.0,10.01,10.04,10.01,10.03,7400.0
2010-03-15 12:55:00,10.03,10.04,10.03,10.03,700.0,10.03,10.04,10.03,10.03,700.0
2010-03-15 13:00:00,10.03,10.03,10.02,10.02,10700.0,10.03,10.03,10.02,10.02,10700.0
2010-03-15 13:05:00,10.02,10.03,10.02,10.02,2400.0,10.02,10.03,10.02,10.02,2400.0
2010-03-15 13:10:00,10.02,10.03,10.02,10.03,1300.0,10.02,10.03,10.02,10.03,1300.0
2010-03-15 13:15:00,10.02,10.03,10.02,10.02,2500.0,10.02,10.03,10.02,10.02,2500.0
2010-03-15 13:20:00,10.02,10.03,10.02,10.02,2600.0,10.02,10.03,10.02,10.02,2600.0
2010-03-15 13:25:00,10.02,10.03,10.02,10.02,7300.0,10.02,10.03,10.02,10.02,7300.0
2010-03-15 13:30:00,10.02,10.02,10.02,10.02,700.0,10.02,10.02,10.02,10.02,700.0
2010-03-15 13:35:00,10.02,10.04,10.02,10.03,7900.0,10.02,10.04,10.02,10.03,7900.0
2010-03-15 13:40:00,10.03,10.03,10.02,10.03,12900.0,10.03,10.03,10.02,10.03,12900.0
2010-03-15 13:45:00,10.03,10.05,10.02,10.05,14700.0,10.03,10.05,10.02,10.05,14700.0
2010-03-15 13:50:00,10.05,10.05,10.04,10.05,2400.0,10.05,10.05,10.04,10.05,2400.0
2010-03-15 13:55:00,10.04,10.05,10.04,10.04,3900.0,10.04,10.05,10.04,10.04,3900.0
2010-03-15 14:00:00,10.05,10.08,10.04,10.07,31300.0,10.05,10.08,10.04,10.07,31300.0
2010-03-15 14:05:00,10.07,10.07,10.04,10.05,16000.0,10.07,10.07,10.04,10.05,16000.0
2010-03-15 14:10:00,10.05,10.07,10.04,10.06,16000.0,10.05,10.07,10.04,10.06,16000.0
2010-03-15 14:15:00,10.06,10.07,10.04,10.05,10000.0,10.06,10.07,10.04,10.05,10000.0
2010-03-15 14:20:00,10.05,10.05,10.03,10.03,25400.0,10.05,10.05,10.03,10.03,25400.0
2010-03-15 14:25:00,10.04,10.07,10.03,10.06,27400.0,10.04,10.07,10.03,10.06,27400.0
2010-03-15 14:30:00,10.06,10.07,10.04,10.04,36600.0,10.06,10.07,10.04,10.04,36600.0
2010-03-15 14:35:00,10.04,10.07,10.04,10.06,15300.0,10.04,10.07,10.04,10.06,15300.0
2010-03-15 14:40:00,10.06,10.07,10.06,10.07,5100.0,10.06,10.07,10.06,10.07,5100.0
2010-03-15 14:45:00,10.07,10.07,10.06,10.06,1500.0,10.07,10.07,10.06,10.06,1500.0
2010-03-15 14:50:00,10.07,10.09,10.06,10.07,23500.0,10.07,10.09,10.06,10.07,23500.0
2010-03-15 14:55:00,10.07,10.08,10.05,10.05,13400.0,10.07,10.08,10.05,10.05,13400.0
2010-03-15 15:00:00,10.06,10.07,10.05,10.07,9500.0,10.06,10.07,10.05,10.07,9500.0
2010-03-15 15:05:00,10.07,10.09,10.06,10.09,15800.0,10.07,10.09,10.06,10.09,15800.0
2010-03-15 15:10:00,10.09,10.09,10.08,10.09,4500.0,10.09,10.09,10.08,10.09,4500.0
2010-03-15 15:15:00,10.09,10.1,10.08,10.08,26100.0,10.09,10.1,10.08,10.08,26100.0
2010-03-15 15:20:00,10.08,10.09,10.08,10.09,10300.0,10.08,10.09,10.08,10.09,10300.0
2010-03-15 15:25:00,10.09,10.1,10.09,10.1,23300.0,10.09,10.1,10.09,10.1,23300.0
2010-03-15 15:30:00,10.1,10.11,10.09,10.11,13300.0,10.1,10.11,10.09,10.11,13300.0
2010-03-15 15:35:00,10.11,10.11,10.1,10.1,5900.0,10.11,10.11,10.1,10.1,5900.0
2010-03-15 15:40:00,10.1,10.11,10.1,10.11,5900.0,10.1,10.11,10.1,10.11,5900.0
2010-03-15 15:45:00,10.11,10.11,10.1,10.1,13100.0,10.11,10.11,10.1,10.1,13100.0
2010-03-15 15:50:00,10.1,10.11,10.1,10.1,17600.0,10.1,10.11,10.1,10.1,17600.0
2010-03-15 15:55:00,10.1,10.13,10.1,10.12,69400.0,10.1,10.13,10.1,10.12,69400.0
2010-03-16 09:30:00,10.13,10.14,10.01,10.02,24800.0,10.13,10.14,10.01,10.02,24800.0
2010-03-16 09:35:00,10.02,10.03,10.02,10.02,1600.0,10.02,10.03,10.02,10.02,1600.0
2010-03-16 09:40:00,10.02,10.03,9.96,9.97,24100.0,10.02,10.03,9.96,9.97,24100.0
2010-03-16 09:45:00,9.97,9.98,9.96,9.96,28700.0,9.97,9.98,9.96,9.96,28700.0
2010-03-16 09:50:00,9.96,9.97,9.88,9.88,42000.0,9.96,9.97,9.88,9.88,42000.0
2010-03-16 09:55:00,9.88,9.91,9.87,9.88,35900.0,9.88,9.91,9.87,9.88,35900.0
2010-03-16 10:00:00,9.88,9.9,9.85,9.86,31500.0,9.88,9.9,9.85,9.86,31500.0
2010-03-16 10:05:00,9.86,9.88,9.85,9.88,25100.0,9.86,9.88,9.85,9.88,25100.0
2010-03-16 10:10:00,9.88,9.9,9.87,9.89,31900.0,9.88,9.9,9.87,9.89,31900.0
2010-03-16 10:15:00,9.89,9.9,9.88,9.89,13000.0,9.89,9.9,9.88,9.89,13000.0
2010-03-16 10:20:00,9.89,9.9,9.87,9.87,72700.0,9.89,9.9,9.87,9.87,72700.0
2010-03-16 10:25:00,9.87,9.88,9.87,9.87,6600.0,9.87,9.88,9.87,9.87,6600.0
2010-03-16 10:30:00,9.87,9.89,9.87,9.88,19900.0,9.87,9.89,9.87,9.88,19900.0
2010-03-16 10:35:00,9.88,9.89,9.88,9.89,1400.0,9.88,9.89,9.88,9.89,1400.0
2010-03-16 10:40:00,9.88,9.89,9.88,9.89,9100.0,9.88,9.89,9.88,9.89,9100.0
2010-03-16 10:45:00,9.89,9.89,9.88,9.89,2100.0,9.89,9.89,9.88,9.89,2100.0
2010-03-16 10:50:00,9.89,9.89,9.88,9.89,1500.0,9.89,9.89,9.88,9.89,1500.0
2010-03-16 10:55:00,9.89,9.93,9.88,9.92,29900.0,9.89,9.93,9.88,9.92,29900.0
2010-03-16 11:00:00,9.93,9.93,9.91,9.91,10000.0,9.93,9.93,9.91,9.91,10000.0
2010-03-16 11:05:00,9.92,9.93,9.91,9.93,9900.0,9.92,9.93,9.91,9.93,9900.0
2010-03-16 11:10:00,9.92,9.93,9.92,9.93,3400.0,9.92,9.93,9.92,9.93,3400.0
2010-03-16 11:15:00,9.92,9.94,9.92,9.94,11800.0,9.92,9.94,9.92,9.94,11800.0
2010-03-16 11:20:00,9.93,9.95,9.93,9.94,14300.0,9.93,9.95,9.93,9.94,14300.0
2010-03-16 11:25:00,9.94,9.95,9.93,9.94,12400.0,9.94,9.95,9.93,9.94,12400.0
2010-03-16 11:30:00,9.94,9.95,9.91,9.92,24000.0,9.94,9.95,9.91,9.92,24000.0
2010-03-16 11:35:00,9.92,9.94,9.92,9.94,2800.0,9.92,9.94,9.92,9.94,2800.0
2010-03-16 11:40:00,9.93,9.94,9.93,9.94,8300.0,9.93,9.94,9.93,9.94,8300.0
2010-03-16 11:45:00,9.93,9.94,9.93,9.94,6800.0,9.93,9.94,9.93,9.94,6800.0
2010-03-16 11:50:00,9.94,10.02,9.94,10.0,114000.0,9.94,10.02,9.94,10.0,114000.0
2010-03-16 11:55:00,10.0,10.02,9.99,10.01,12000.0,10.0,10.02,9.99,10.01,12000.0
2010-03-16 12:00:00,10.01,10.03,10.01,10.03,9800.0,10.01,10.03,10.01,10.03,9800.0
2010-03-16 12:05:00,10.03,10.08,9.97,10.06,175800.0,10.03,10.08,9.97,10.06,175800.0
2010-03-16 12:10:00,10.06,10.07,10.0,10.02,37400.0,10.06,10.07,10.0,10.02,37400.0
2010-03-16 12:15:00,10.01,10.02,10.01,10.01,7700.0,10.01,10.02,10.01,10.01,7700.0
2010-03-16 12:20:00,10.02,10.02,10.01,10.02,32300.0,10.02,10.02,10.01,10.02,32300.0
2010-03-16 12:25:00,10.02,10.02,10.01,10.02,5700.0,10.02,10.02,10.01,10.02,5700.0
2010-03-16 12:30:00,10.02,10.02,10.01,10.01,29500.0,10.02,10.02,10.01,10.01,29500.0
2010-03-16 12:35:00,10.01,10.01,9.99,9.99,8800.0,10.01,10.01,9.99,9.99,8800.0
2010-03-16 12:40:00,10.0,10.01,9.99,10.0,15000.0,10.0,10.01,9.99,10.0,15000.0
2010-03-16 12:45:00,10.01,10.01,10.0,10.0,5400.0,10.01,10.01,10.0,10.0,5400.0
2010-03-16 12:50:00,10.01,10.01,10.0,10.0,4200.0,10.01,10.01,10.0,10.0,4200.0
2010-03-16 12:55:00,10.0,10.0,9.98,9.98,5800.0,10.0,10.0,9.98,9.98,5800.0
2010-03-16 13:00:00,9.98,9.99,9.97,9.97,12600.0,9.98,9.99,9.97,9.97,12600.0
2010-03-16 13:05:00,9.97,9.97,9.94,9.94,13300.0,9.97,9.97,9.94,9.94,13300.0
2010-03-16 13:10:00,9.95,9.95,9.94,9.94,4100.0,9.95,9.95,9.94,9.94,4100.0
2010-03-16 13:15:00,9.94,9.95,9.94,9.94,900.0,9.94,9.95,9.94,9.94,900.0
2010-03-16 13:20:00,9.94,9.95,9.93,9.94,6800.0,9.94,9.95,9.93,9.94,6800.0
2010-03-16 13:25:00,9.94,9.94,9.93,9.93,2900.0,9.94,9.94,9.93,9.93,2900.0
2010-03-16 13:30:00,9.94,9.94,9.93,9.93,800.0,9.94,9.94,9.93,9.93,800.0
2010-03-16 13:35:00,9.93,9.94,9.93,9.93,4500.0,9.93,9.94,9.93,9.93,4500.0
2010-03-16 13:40:00,9.94,9.94,9.93,9.94,900.0,9.94,9.94,9.93,9.94,900.0
2010-03-16 13:45:00,9.94,9.94,9.93,9.94,2400.0,9.94,9.94,9.93,9.94,2400.0
2010-03-16 13:50:00,9.94,9.94,9.93,9.94,3200.0,9.94,9.94,9.93,9.94,3200.0
2010-03-16 13:55:00,9.93,9.96,9.93,9.95,22300.0,9.93,9.96,9.93,9.95,22300.0
2010-03-16 14:00:00,9.95,9.96,9.95,9.95,7700.0,9.95,9.96,9.95,9.95,7700.0
2010-03-16 14:05:00,9.96,9.97,9.95,9.96,18700.0,9.96,9.97,9.95,9.96,18700.0
2010-03-16 14:10:00,9.97,9.98,9.96,9.98,13400.0,9.97,9.98,9.96,9.98,13400.0
2010-03-16 14:15:00,9.98,9.98,9.94,9.96,26600.0,9.98,9.98,9.94,9.96,26600.0
2010-03-16 14:20:00,9.96,9.98,9.95,9.97,17400.0,9.96,9.98,9.95,9.97,17400.0
2010-03-16 14:25:00,9.98,9.98,9.94,9.94,22400.0,9.98,9.98,9.94,9.94,22400.0
2010-03-16 14:30:00,9.94,9.95,9.94,9.95,6000.0,9.94,9.95,9.94,9.95,6000.0
2010-03-16 14:35:00,9.95,9.95,9.9,9.91,48300.0,9.95,9.95,9.9,9.91,48300.0
2010-03-16 14:40:00,9.92,9.95,9.91,9.92,34700.0,9.92,9.95,9.91,9.92,34700.0
2010-03-16 14:45:00,9.91,9.95,9.91,9.94,9900.0,9.91,9.95,9.91,9.94,9900.0
2010-03-16 14:50:00,9.94,9.95,9.93,9.94,13300.0,9.94,9.95,9.93,9.94,13300.0
2010-03-16 14:55:00,9.94,9.97,9.93,9.93,31800.0,9.94,9.97,9.93,9.93,31800.0
2010-03-16 15:00:00,9.93,9.96,9.92,9.92,18300.0,9.93,9.96,9.92,9.92,18300.0
2010-03-16 15:05:00,9.92,9.94,9.92,9.93,15100.0,9.92,9.94,9.92,9.93,15100.0
2010-03-16 15:10:00,9.93,9.94,9.92,9.93,8300.0,9.93,9.94,9.92,9.93,8300.0
2010-03-16 15:15:00,9.94,9.95,9.93,9.94,7900.0,9.94,9.95,9.93,9.94,7900.0
2010-03-16 15:20:00,9.94,9.95,9.93,9.93,11300.0,9.94,9.95,9.93,9.93,11300.0
2010-03-16 15:25:00,9.93,9.95,9.92,9.92,17600.0,9.93,9.95,9.92,9.92,17600.0
2010-03-16 15:30:00,9.92,9.96,9.92,9.95,25500.0,9.92,9.96,9.92,9.95,25500.0
2010-03-16 15:35:00,9.95,9.96,9.95,9.95,13000.0,9.95,9.96,9.95,9.95,13000.0
2010-03-16 15:40:00,9.95,9.96,9.93,9.93,31600.0,9.95,9.96,9.93,9.93,31600.0
2010-03-16 15:45:00,9.93,9.94,9.92,9.92,16800.0,9.93,9.94,9.92,9.92,16800.0
2010-03-16 15:50:00,9.92,9.94,9.91,9.93,57500.0,9.92,9.94,9.91,9.93,57500.0
2010-03-16 15:55:00,9.94,9.96,9.93,9.95,124300.0,9.94,9.96,9.93,9.95,124300.0
2010-03-17 09:30:00,9.97,9.99,9.92,9.94,8500.0,9.97,9.99,9.92,9.94,8500.0
2010-03-17 09:35:00,9.94,9.94,9.92,9.94,4900.0,9.94,9.94,9.92,9.94,4900.0
2010-03-17 09:40:00,9.93,9.96,9.93,9.95,6200.0,9.93,9.96,9.93,9.95,6200.0
2010-03-17 09:45:00,9.95,9.96,9.94,9.95,9800.0,9.95,9.96,9.94,9.95,9800.0
2010-03-17 09:50:00,9.94,9.94,9.9,9.9,13500.0,9.94,9.94,9.9,9.9,13500.0
2010-03-17 09:55:00,9.9,9.92,9.88,9.9,15200.0,9.9,9.92,9.88,9.9,15200.0
2010-03-17 10:00:00,9.91,9.94,9.91,9.93,4600.0,9.91,9.94,9.91,9.93,4600.0
2010-03-17 10:05:00,9.92,9.92,9.85,9.85,12200.0,9.92,9.92,9.85,9.85,12200.0
2010-03-17 10:10:00,9.86,9.88,9.86,9.88,3000.0,9.86,9.88,9.86,9.88,3000.0
2010-03-17 10:15:00,9.87,9.89,9.87,9.89,6300.0,9.87,9.89,9.87,9.89,6300.0
2010-03-17 10:20:00,9.88,9.92,9.88,9.92,19800.0,9.88,9.92,9.88,9.92,19800.0
2010-03-17 10:25:00,9.92,9.93,9.92,9.93,5600.0,9.92,9.93,9.92,9.93,5600.0
2010-03-17 10:30:00,9.93,9.96,9.92,9.92,20700.0,9.93,9.96,9.92,9.92,20700.0
2010-03-17 10:35:00,9.92,9.93,9.89,9.89,23200.0,9.92,9.93,9.89,9.89,23200.0
2010-03-17 10:40:00,9.9,9.92,9.84,9.85,175300.0,9.9,9.92,9.84,9.85,175300.0
2010-03-17 10:45:00,9.85,9.85,9.79,9.81,51700.0,9.85,9.85,9.79,9.81,51700.0
2010-03-17 10:50:00,9.82,9.82,9.78,9.78,51000.0,9.82,9.82,9.78,9.78,51000.0
2010-03-17 10:55:00,9.79,9.8,9.77,9.77,44600.0,9.79,9.8,9.77,9.77,44600.0
2010-03-17 11:00:00,9.78,9.82,9.77,9.8,31900.0,9.78,9.82,9.77,9.8,31900.0
2010-03-17 11:05:00,9.8,9.81,9.8,9.8,12300.0,9.8,9.81,9.8,9.8,12300.0
2010-03-17 11:10:00,9.8,9.8,9.76,9.77,37900.0,9.8,9.8,9.76,9.77,37900.0
2010-03-17 11:15:00,9.77,9.78,9.77,9.77,4900.0,9.77,9.78,9.77,9.77,4900.0
2010-03-17 11:20:00,9.78,9.8,9.77,9.79,25800.0,9.78,9.8,9.77,9.79,25800.0
2010-03-17 11:25:00,9.79,9.8,9.79,9.79,4100.0,9.79,9.8,9.79,9.79,4100.0
2010-03-17 11:30:00,9.8,9.82,9.79,9.81,13300.0,9.8,9.82,9.79,9.81,13300.0
2010-03-17 11:35:00,9.82,9.82,9.8,9.81,8700.0,9.82,9.82,9.8,9.81,8700.0
2010-03-17 11:40:00,9.8,9.81,9.8,9.81,7400.0,9.8,9.81,9.8,9.81,7400.0
2010-03-17 11:45:00,9.81,9.82,9.81,9.81,3200.0,9.81,9.82,9.81,9.81,3200.0
2010-03-17 11:50:00,9.81,9.81,9.8,9.8,9500.0,9.81,9.81,9.8,9.8,9500.0
2010-03-17 11:55:00,9.81,9.81,9.8,9.8,8000.0,9.81,9.81,9.8,9.8,8000.0
2010-03-17 12:00:00,9.8,9.81,9.8,9.81,1200.0,9.8,9.81,9.8,9.81,1200.0
2010-03-17 12:05:00,9.8,9.81,9.8,9.8,4100.0,9.8,9.81,9.8,9.8,4100.0
2010-03-17 12:10:00,9.8,9.8,9.8,9.8,400.0,9.8,9.8,9.8,9.8,400.0
2010-03-17 12:15:00,9.8,9.81,9.8,9.81,2000.0,9.8,9.81,9.8,9.81,2000.0
2010-03-17 12:20:00,9.8,9.81,9.8,9.81,2000.0,9.8,9.81,9.8,9.81,2000.0
2010-03-17 12:25:00,9.8,9.81,9.8,9.81,1700.0,9.8,9.81,9.8,9.81,1700.0
2010-03-17 12:30:00,9.8,9.8,9.77,9.77,45300.0,9.8,9.8,9.77,9.77,45300.0
2010-03-17 12:35:00,9.78,9.79,9.76,9.77,24300.0,9.78,9.79,9.76,9.77,24300.0
2010-03-17 12:40:00,9.77,9.77,9.77,9.77,15000.0,9.77,9.77,9.77,9.77,15000.0
2010-03-17 12:45:00,9.77,9.78,9.76,9.78,3000.0,9.77,9.78,9.76,9.78,3000.0
2010-03-17 12:50:00,9.78,9.78,9.77,9.77,5400.0,9.78,9.78,9.77,9.77,5400.0
2010-03-17 12:55:00,9.78,9.78,9.77,9.78,1200.0,9.78,9.78,9.77,9.78,1200.0
2010-03-17 13:00:00,9.78,9.78,9.77,9.78,8900.0,9.78,9.78,9.77,9.78,8900.0
2010-03-17 13:05:00,9.78,9.79,9.77,9.79,9000.0,9.78,9.79,9.77,9.79,9000.0
2010-03-17 13:10:00,9.79,9.8,9.78,9.8,6700.0,9.79,9.8,9.78,9.8,6700.0
2010-03-17 13:15:00,9.8,9.82,9.8,9.82,7200.0,9.8,9.82,9.8,9.82,7200.0
2010-03-17 13:20:00,9.81,9.82,9.81,9.81,8800.0,9.81,9.82,9.81,9.81,8800.0
2010-03-17 13:25:00,9.81,9.82,9.81,9.81,4600.0,9.81,9.82,9.81,9.81,4600.0
2010-03-17 13:30:00,9.81,9.84,9.81,9.84,12500.0,9.81,9.84,9.81,9.84,12500.0
2010-03-17 13:35:00,9.84,9.87,9.83,9.85,50300.0,9.84,9.87,9.83,9.85,50300.0
2010-03-17 13:40:00,9.84,9.85,9.83,9.84,19200.0,9.84,9.85,9.83,9.84,19200.0
2010-03-17 13:45:00,9.83,9.84,9.83,9.84,5300.0,9.83,9.84,9.83,9.84,5300.0
2010-03-17 13:50:00,9.83,9.85,9.83,9.84,5700.0,9.83,9.85,9.83,9.84,5700.0
2010-03-17 13:55:00,9.85,9.86,9.84,9.85,5300.0,9.85,9.86,9.84,9.85,5300.0
2010-03-17 14:00:00,9.85,9.86,9.82,9.82,21100.0,9.85,9.86,9.82,9.82,21100.0
2010-03-17 14:05:00,9.83,9.83,9.82,9.82,4300.0,9.83,9.83,9.82,9.82,4300.0
2010-03-17 14:10:00,9.83,9.86,9.83,9.86,17400.0,9.83,9.86,9.83,9.86,17400.0
2010-03-17 14:15:00,9.85,9.86,9.85,9.85,6800.0,9.85,9.86,9.85,9.85,6800.0
2010-03-17 14:20:00,9.86,9.88,9.85,9.88,19900.0,9.86,9.88,9.85,9.88,19900.0
2010-03-17 14:25:00,9.88,9.88,9.87,9.88,7000.0,9.88,9.88,9.87,9.88,7000.0
2010-03-17 14:30:00,9.88,9.88,9.86,9.86,11100.0,9.88,9.88,9.86,9.86,11100.0
2010-03-17 14:35:00,9.86,9.87,9.84,9.85,18200.0,9.86,9.87,9.84,9.85,18200.0
2010-03-17 14:40:00,9.84,9.85,9.82,9.85,16400.0,9.84,9.85,9.82,9.85,16400.0
2010-03-17 14:45:00,9.84,9.85,9.84,9.85,3700.0,9.84,9.85,9.84,9.85,3700.0
2010-03-17 14:50:00,9.85,9.85,9.82,9.83,13000.0,9.85,9.85,9.82,9.83,13000.0
2010-03-17 14:55:00,9.83,9.83,9.8,9.83,24500.0,9.83,9.83,9.8,9.83,24500.0
2010-03-17 15:00:00,9.83,9.84,9.82,9.83,6700.0,9.83,9.84,9.82,9.83,6700.0
2010-03-17 15:05:00,9.83,9.84,9.83,9.84,8600.0,9.83,9.84,9.83,9.84,8600.0
2010-03-17 15:10:00,9.84,9.84,9.82,9.83,14900.0,9.84,9.84,9.82,9.83,14900.0
2010-03-17 15:15:00,9.83,9.84,9.81,9.81,21400.0,9.83,9.84,9.81,9.81,21400.0
2010-03-17 15:20:00,9.82,9.82,9.81,9.81,14600.0,9.82,9.82,9.81,9.81,14600.0
2010-03-17 15:25:00,9.82,9.82,9.8,9.8,103400.0,9.82,9.82,9.8,9.8,103400.0
2010-03-17 15:30:00,9.81,9.83,9.8,9.82,62400.0,9.81,9.83,9.8,9.82,62400.0
2010-03-17 15:35:00,9.82,9.84,9.82,9.82,44300.0,9.82,9.84,9.82,9.82,44300.0
2010-03-17 15:40:00,9.82,9.83,9.82,9.82,7600.0,9.82,9.83,9.82,9.82,7600.0
2010-03-17 15:45:00,9.83,9.83,9.82,9.82,19300.0,9.83,9.83,9.82,9.82,19300.0
2010-03-17 15:50:00,9.82,9.83,9.82,9.83,19800.0,9.82,9.83,9.82,9.83,19800.0
2010-03-17 15:55:00,9.83,9.84,9.82,9.84,74600.0,9.83,9.84,9.82,9.84,74600.0
2010-03-18 09:30:00,9.9,9.91,9.82,9.85,34100.0,9.9,9.91,9.82,9.85,34100.0
2010-03-18 09:35:00,9.85,9.98,9.84,9.96,25000.0,9.85,9.98,9.84,9.96,25000.0
2010-03-18 09:40:00,9.95,10.14,9.95,10.1,106100.0,9.95,10.14,9.95,10.1,106100.0
2010-03-18 09:45:00,10.09,10.09,10.01,10.03,36300.0,10.09,10.09,10.01,10.03,36300.0
2010-03-18 09:50:00,10.03,10.07,10.02,10.04,15300.0,10.03,10.07,10.02,10.04,15300.0
2010-03-18 09:55:00,10.03,10.03,9.98,10.0,20900.0,10.03,10.03,9.98,10.0,20900.0
2010-03-18 10:00:00,10.0,10.08,10.0,10.04,43100.0,10.0,10.08,10.0,10.04,43100.0
2010-03-18 10:05:00,10.05,10.05,10.01,10.03,22600.0,10.05,10.05,10.01,10.03,22600.0
2010-03-18 10:10:00,10.02,10.12,10.0,10.11,25500.0,10.02,10.12,10.0,10.11,25500.0
2010-03-18 10:15:00,10.11,10.12,10.08,10.11,25900.0,10.11,10.12,10.08,10.11,25900.0
2010-03-18 10:20:00,10.12,10.14,10.09,10.13,33300.0,10.12,10.14,10.09,10.13,33300.0
2010-03-18 10:25:00,10.13,10.15,10.1,10.1,18700.0,10.13,10.15,10.1,10.1,18700.0
2010-03-18 10:30:00,10.1,10.13,10.07,10.09,22400.0,10.1,10.13,10.07,10.09,22400.0
2010-03-18 10:35:00,10.09,10.09,10.02,10.04,37500.0,10.09,10.09,10.02,10.04,37500.0
2010-03-18 10:40:00,10.03,10.04,10.0,10.02,11400.0,10.03,10.04,10.0,10.02,11400.0
2010-03-18 10:45:00,10.02,10.04,10.01,10.03,16100.0,10.02,10.04,10.01,10.03,16100.0
2010-03-18 10:50:00,10.03,10.09,10.02,10.05,28300.0,10.03,10.09,10.02,10.05,28300.0
2010-03-18 10:55:00,10.05,10.08,10.04,10.07,16100.0,10.05,10.08,10.04,10.07,16100.0
2010-03-18 11:00:00,10.07,10.09,10.05,10.07,43700.0,10.07,10.09,10.05,10.07,43700.0
2010-03-18 11:05:00,10.07,10.07,10.06,10.06,7200.0,10.07,10.07,10.06,10.06,7200.0
2010-03-18 11:10:00,10.06,10.08,10.03,10.08,188500.0,10.06,10.08,10.03,10.08,188500.0
2010-03-18 11:15:00,10.08,10.12,10.08,10.12,27000.0,10.08,10.12,10.08,10.12,27000.0
2010-03-18 11:20:00,10.12,10.18,10.1,10.12,50600.0,10.12,10.18,10.1,10.12,50600.0
2010-03-18 11:25:00,10.12,10.13,10.06,10.08,33700.0,10.12,10.13,10.06,10.08,33700.0
2010-03-18 11:30:00,10.07,10.08,10.05,10.06,12800.0,10.07,10.08,10.05,10.06,12800.0
2010-03-18 11:35:00,10.05,10.06,10.03,10.05,12900.0,10.05,10.06,10.03,10.05,12900.0
2010-03-18 11:40:00,10.04,10.07,10.04,10.05,14600.0,10.04,10.07,10.04,10.05,14600.0
2010-03-18 11:45:00,10.05,10.05,10.02,10.03,29600.0,10.05,10.05,10.02,10.03,29600.0
2010-03-18 11:50:00,10.03,10.03,10.02,10.02,18300.0,10.03,10.03,10.02,10.02,18300.0
2010-03-18 11:55:00,10.02,10.03,10.01,10.02,15700.0,10.02,10.03,10.01,10.02,15700.0
2010-03-18 12:00:00,10.02,10.02,10.0,10.0,12800.0,10.02,10.02,10.0,10.0,12800.0
2010-03-18 12:05:00,10.0,10.01,10.0,10.0,7800.0,10.0,10.01,10.0,10.0,7800.0
2010-03-18 12:10:00,10.01,10.01,10.0,10.0,15400.0,10.01,10.01,10.0,10.0,15400.0
2010-03-18 12:15:00,10.0,10.01,10.0,10.01,4900.0,10.0,10.01,10.0,10.01,4900.0
2010-03-18 12:20:00,10.0,10.02,10.0,10.02,11700.0,10.0,10.02,10.0,10.02,11700.0
2010-03-18 12:25:00,10.02,10.02,10.0,10.01,8500.0,10.02,10.02,10.0,10.01,8500.0
2010-03-18 12:30:00,10.0,10.03,9.99,10.02,29000.0,10.0,10.03,9.99,10.02,29000.0
2010-03-18 12:35:00,10.03,10.03,10.02,10.02,1200.0,10.03,10.03,10.02,10.02,1200.0
2010-03-18 12:40:00,10.02,10.03,10.02,10.02,700.0,10.02,10.03,10.02,10.02,700.0
2010-03-18 12:45:00,10.02,10.03,10.01,10.01,8600.0,10.02,10.03,10.01,10.01,8600.0
2010-03-18 12:50:00,10.01,10.02,9.99,10.01,8700.0,10.01,10.02,9.99,10.01,8700.0
2010-03-18 12:55:00,10.02,10.02,10.01,10.01,2300.0,10.02,10.02,10.01,10.01,2300.0
2010-03-18 13:00:00,10.02,10.02,10.01,10.02,700.0,10.02,10.02,10.01,10.02,700.0
2010-03-18 13:05:00,10.01,10.02,10.01,10.01,3900.0,10.01,10.02,10.01,10.01,3900.0
2010-03-18 13:10:00,10.02,10.02,10.01,10.01,4200.0,10.02,10.02,10.01,10.01,4200.0
2010-03-18 13:15:00,10.01,10.02,10.01,10.01,3400.0,10.01,10.02,10.01,10.01,3400.0
2010-03-18 13:20:00,10.01,10.01,10.01,10.01,4000.0,10.01,10.01,10.01,10.01,4000.0
2010-03-18 13:25:00,10.02,10.02,10.01,10.01,12100.0,10.02,10.02,10.01,10.01,12100.0
2010-03-18 13:30:00,10.02,10.03,10.02,10.02,4900.0,10.02,10.03,10.02,10.02,4900.0
2010-03-18 13:35:00,10.02,10.03,10.02,10.02,4300.0,10.02,10.03,10.02,10.02,4300.0
2010-03-18 13:40:00,10.02,10.02,10.01,10.02,28500.0,10.02,10.02,10.01,10.02,28500.0
2010-03-18 13:45:00,10.02,10.02,10.01,10.01,2800.0,10.02,10.02,10.01,10.01,2800.0
2010-03-18 13:50:00,10.01,10.02,10.01,10.01,1800.0,10.01,10.02,10.01,10.01,1800.0
2010-03-18 13:55:00,10.02,10.02,10.01,10.02,2500.0,10.02,10.02,10.01,10.02,2500.0
2010-03-18 14:00:00,10.01,10.02,10.01,10.02,3200.0,10.01,10.02,10.01,10.02,3200.0
2010-03-18 14:05:00,10.02,10.02,9.99,10.01,16100.0,10.02,10.02,9.99,10.01,16100.0
2010-03-18 14:10:00,10.0,10.01,10.0,10.0,7800.0,10.0,10.01,10.0,10.0,7800.0
2010-03-18 14:15:00,10.0,10.01,10.0,10.01,4000.0,10.0,10.01,10.0,10.01,4000.0
2010-03-18 14:20:00,10.0,10.01,10.0,10.0,4100.0,10.0,10.01,10.0,10.0,4100.0
2010-03-18 14:25:00,10.0,10.02,9.99,10.02,20700.0,10.0,10.02,9.99,10.02,20700.0
2010-03-18 14:30:00,10.01,10.02,10.01,10.02,10400.0,10.01,10.02,10.01,10.02,10400.0
2010-03-18 14:35:00,10.02,10.02,10.01,10.02,3900.0,10.02,10.02,10.01,10.02,3900.0
2010-03-18 14:40:00,10.01,10.02,10.0,10.0,13400.0,10.01,10.02,10.0,10.0,13400.0
2010-03-18 14:45:00,10.0,10.01,10.0,10.0,3500.0,10.0,10.01,10.0,10.0,3500.0
2010-03-18 14:50:00,10.0,10.01,10.0,10.0,3000.0,10.0,10.01,10.0,10.0,3000.0
2010-03-18 14:55:00,10.0,10.01,10.0,10.01,3800.0,10.0,10.01,10.0,10.01,3800.0
2010-03-18 15:00:00,10.0,10.01,10.0,10.0,4900.0,10.0,10.01,10.0,10.0,4900.0
2010-03-18 15:05:00,10.0,10.0,9.98,9.98,23700.0,10.0,10.0,9.98,9.98,23700.0
2010-03-18 15:10:00,9.99,9.99,9.97,9.97,23900.0,9.99,9.99,9.97,9.97,23900.0
2010-03-18 15:15:00,9.97,10.01,9.97,10.01,21100.0,9.97,10.01,9.97,10.01,21100.0
2010-03-18 15:20:00,10.0,10.01,10.0,10.01,13100.0,10.0,10.01,10.0,10.01,13100.0
2010-03-18 15:25:00,10.0,10.01,10.0,10.01,7400.0,10.0,10.01,10.0,10.01,7400.0
2010-03-18 15:30:00,10.01,10.02,10.0,10.01,22800.0,10.01,10.02,10.0,10.01,22800.0
2010-03-18 15:35:00,10.0,10.01,9.99,9.99,38100.0,10.0,10.01,9.99,9.99,38100.0
2010-03-18 15:40:00,9.99,10.0,9.98,10.0,26300.0,9.99,10.0,9.98,10.0,26300.0
2010-03-18 15:45:00,10.0,10.0,9.98,9.99,24400.0,10.0,10.0,9.98,9.99,24400.0
2010-03-18 15:50:00,9.99,10.02,9.99,10.02,115300.0,9.99,10.02,9.99,10.02,115300.0
2010-03-18 15:55:00,10.01,10.02,10.0,10.0,71900.0,10.01,10.02,10.0,10.0,71900.0
2010-03-19 09:30:00,10.06,10.12,10.0,10.08,129300.0,10.06,10.12,10.0,10.08,129300.0
2010-03-19 09:35:00,10.07,10.09,10.01,10.04,15700.0,10.07,10.09,10.01,10.04,15700.0
2010-03-19 09:40:00,10.03,10.03,9.99,10.0,23600.0,10.03,10.03,9.99,10.0,23600.0
2010-03-19 09:45:00,10.0,10.0,9.96,9.96,28400.0,10.0,10.0,9.96,9.96,28400.0
2010-03-19 09:50:00,9.95,9.97,9.9,9.9,65500.0,9.95,9.97,9.9,9.9,65500.0
2010-03-19 09:55:00,9.9,9.92,9.85,9.9,91900.0,9.9,9.92,9.85,9.9,91900.0
2010-03-19 10:00:00,9.9,9.92,9.88,9.91,49200.0,9.9,9.92,9.88,9.91,49200.0
2010-03-19 10:05:00,9.91,9.91,9.85,9.86,55700.0,9.91,9.91,9.85,9.86,55700.0
2010-03-19 10:10:00,9.86,9.87,9.83,9.83,102200.0,9.86,9.87,9.83,9.83,102200.0
2010-03-19 10:15:00,9.83,9.88,9.81,9.86,135200.0,9.83,9.88,9.81,9.86,135200.0
2010-03-19 10:20:00,9.86,9.88,9.85,9.88,86000.0,9.86,9.88,9.85,9.88,86000.0
2010-03-19 10:25:00,9.87,9.9,9.87,9.9,6300.0,9.87,9.9,9.87,9.9,6300.0
2010-03-19 10:30:00,9.9,9.91,9.89,9.9,17500.0,9.9,9.91,9.89,9.9,17500.0
2010-03-19 10:35:00,9.91,9.91,9.9,9.9,9600.0,9.91,9.91,9.9,9.9,9600.0
2010-03-19 10:40:00,9.91,9.96,9.9,9.96,130200.0,9.91,9.96,9.9,9.96,130200.0
2010-03-19 10:45:00,9.96,9.97,9.94,9.95,46300.0,9.96,9.97,9.94,9.95,46300.0
2010-03-19 10:50:00,9.95,9.98,9.94,9.95,238200.0,9.95,9.98,9.94,9.95,238200.0
2010-03-19 10:55:00,9.95,9.96,9.95,9.95,16200.0,9.95,9.96,9.95,9.95,16200.0
2010-03-19 11:00:00,9.96,9.96,9.94,9.95,43000.0,9.96,9.96,9.94,9.95,43000.0
2010-03-19 11:05:00,9.94,9.95,9.9,9.9,25300.0,9.94,9.95,9.9,9.9,25300.0
2010-03-19 11:10:00,9.9,9.91,9.84,9.85,54800.0,9.9,9.91,9.84,9.85,54800.0
2010-03-19 11:15:00,9.84,9.91,9.84,9.9,90200.0,9.84,9.91,9.84,9.9,90200.0
2010-03-19 11:20:00,9.9,9.91,9.9,9.9,36500.0,9.9,9.91,9.9,9.9,36500.0
2010-03-19 11:25:00,9.9,9.91,9.9,9.9,67900.0,9.9,9.91,9.9,9.9,67900.0
2010-03-19 11:30:00,9.9,9.91,9.9,9.9,12900.0,9.9,9.91,9.9,9.9,12900.0
2010-03-19 11:35:00,9.9,9.91,9.9,9.91,3900.0,9.9,9.91,9.9,9.91,3900.0
2010-03-19 11:40:00,9.9,9.93,9.9,9.91,49200.0,9.9,9.93,9.9,9.91,49200.0
2010-03-19 11:45:00,9.91,9.93,9.9,9.93,15700.0,9.91,9.93,9.9,9.93,15700.0
2010-03-19 11:50:00,9.93,9.94,9.91,9.91,21400.0,9.93,9.94,9.91,9.91,21400.0
2010-03-19 11:55:00,9.91,9.94,9.91,9.94,25200.0,9.91,9.94,9.91,9.94,25200.0
2010-03-19 12:00:00,9.94,9.99,9.93,9.98,11400.0,9.94,9.99,9.93,9.98,11400.0
2010-03-19 12:05:00,9.98,9.98,9.96,9.96,11700.0,9.98,9.98,9.96,9.96,11700.0
2010-03-19 12:10:00,9.96,9.97,9.96,9.96,6200.0,9.96,9.97,9.96,9.96,6200.0
2010-03-19 12:15:00,9.97,9.97,9.94,9.94,9400.0,9.97,9.97,9.94,9.94,9400.0
2010-03-19 12:20:00,9.94,9.94,9.91,9.92,17900.0,9.94,9.94,9.91,9.92,17900.0
2010-03-19 12:25:00,9.93,9.95,9.9,9.9,17300.0,9.93,9.95,9.9,9.9,17300.0
2010-03-19 12:30:00,9.9,9.91,9.9,9.91,5200.0,9.9,9.91,9.9,9.91,5200.0
2010-03-19 12:35:00,9.91,9.91,9.9,9.9,4100.0,9.91,9.91,9.9,9.9,4100.0
2010-03-19 12:40:00,9.9,9.94,9.9,9.94,11500.0,9.9,9.94,9.9,9.94,11500.0
2010-03-19 12:45:00,9.93,9.94,9.92,9.93,5800.0,9.93,9.94,9.92,9.93,5800.0
2010-03-19 12:50:00,9.91,9.91,9.9,9.9,700.0,9.91,9.91,9.9,9.9,700.0
2010-03-19 12:55:00,9.9,9.91,9.9,9.9,4800.0,9.9,9.91,9.9,9.9,4800.0
2010-03-19 13:00:00,9.9,9.9,9.9,9.9,1400.0,9.9,9.9,9.9,9.9,1400.0
2010-03-19 13:05:00,9.9,9.9,9.9,9.9,2600.0,9.9,9.9,9.9,9.9,2600.0
2010-03-19 13:10:00,9.9,9.9,9.9,9.9,2000.0,9.9,9.9,9.9,9.9,2000.0
2010-03-19 13:15:00,9.9,9.95,9.9,9.92,35700.0,9.9,9.95,9.9,9.92,35700.0
2010-03-19 13:20:00,9.94,9.95,9.92,9.95,58300.0,9.94,9.95,9.92,9.95,58300.0
2010-03-19 13:25:00,9.95,9.96,9.95,9.95,900.0,9.95,9.96,9.95,9.95,900.0
2010-03-19 13:30:00,9.95,9.96,9.95,9.95,7100.0,9.95,9.96,9.95,9.95,7100.0
2010-03-19 13:35:00,9.95,9.96,9.95,9.95,8400.0,9.95,9.96,9.95,9.95,8400.0
2010-03-19 13:40:00,9.95,9.95,9.95,9.95,3600.0,9.95,9.95,9.95,9.95,3600.0
2010-03-19 13:45:00,9.95,9.96,9.95,9.95,6400.0,9.95,9.96,9.95,9.95,6400.0
2010-03-19 13:50:00,9.95,9.96,9.95,9.95,2000.0,9.95,9.96,9.95,9.95,2000.0
2010-03-19 13:55:00,9.95,9.96,9.95,9.95,500.0,9.95,9.96,9.95,9.95,500.0
2010-03-19 14:00:00,9.95,9.96,9.95,9.95,1300.0,9.95,9.96,9.95,9.95,1300.0
2010-03-19 14:05:00,9.95,9.97,9.95,9.97,14200.0,9.95,9.97,9.95,9.97,14200.0
2010-03-19 14:10:00,9.96,9.97,9.96,9.96,5400.0,9.96,9.97,9.96,9.96,5400.0
2010-03-19 14:15:00,9.96,9.96,9.95,9.95,1200.0,9.96,9.96,9.95,9.95,1200.0
2010-03-19 14:20:00,9.95,9.96,9.95,9.95,1300.0,9.95,9.96,9.95,9.95,1300.0
2010-03-19 14:25:00,9.95,9.96,9.95,9.95,600.0,9.95,9.96,9.95,9.95,600.0
2010-03-19 14:30:00,9.95,9.95,9.95,9.95,2900.0,9.95,9.95,9.95,9.95,2900.0
2010-03-19 14:35:00,9.95,9.95,9.95,9.95,800.0,9.95,9.95,9.95,9.95,800.0
2010-03-19 14:40:00,9.95,9.97,9.95,9.97,18700.0,9.95,9.97,9.95,9.97,18700.0
2010-03-19 14:45:00,9.97,9.98,9.96,9.97,14700.0,9.97,9.98,9.96,9.97,14700.0
2010-03-19 14:50:00,9.97,9.98,9.96,9.96,6900.0,9.97,9.98,9.96,9.96,6900.0
2010-03-19 14:55:00,9.96,9.97,9.96,9.97,3400.0,9.96,9.97,9.96,9.97,3400.0
2010-03-19 15:00:00,9.96,9.97,9.95,9.97,14000.0,9.96,9.97,9.95,9.97,14000.0
2010-03-19 15:05:00,9.97,9.98,9.97,9.98,2800.0,9.97,9.98,9.97,9.98,2800.0
2010-03-19 15:10:00,9.97,9.98,9.97,9.97,6100.0,9.97,9.98,9.97,9.97,6100.0
2010-03-19 15:15:00,9.97,9.98,9.97,9.97,5800.0,9.97,9.98,9.97,9.97,5800.0
2010-03-19 15:20:00,9.97,9.98,9.97,9.98,9900.0,9.97,9.98,9.97,9.98,9900.0
2010-03-19 15:25:00,9.97,10.0,9.97,9.98,48900.0,9.97,10.0,9.97,9.98,48900.0
2010-03-19 15:30:00,9.98,9.99,9.94,9.95,55200.0,9.98,9.99,9.94,9.95,55200.0
2010-03-19 15:35:00,9.95,9.96,9.94,9.95,59300.0,9.95,9.96,9.94,9.95,59300.0
2010-03-19 15:40:00,9.95,9.96,9.94,9.95,71300.0,9.95,9.96,9.94,9.95,71300.0
2010-03-19 15:45:00,9.96,9.96,9.94,9.95,87100.0,9.96,9.96,9.94,9.95,87100.0
2010-03-19 15:50:00,9.96,10.04,9.95,10.02,167400.0,9.96,10.04,9.95,10.02,167400.0
2010-03-19 15:55:00,10.02,10.02,10.0,10.01,227000.0,10.02,10.02,10.0,10.01,227000.0
2010-03-22 09:30:00,9.94,9.99,9.79,9.86,47200.0,9.94,9.99,9.79,9.86,47200.0
2010-03-22 09:35:00,9.89,9.94,9.86,9.9,21900.0,9.89,9.94,9.86,9.9,21900.0
2010-03-22 09:40:00,9.91,9.93,9.89,9.91,9700.0,9.91,9.93,9.89,9.91,9700.0
2010-03-22 09:45:00,9.92,9.99,9.92,9.93,28800.0,9.92,9.99,9.92,9.93,28800.0
2010-03-22 09:50:00,9.92,9.99,9.92,9.98,10000.0,9.92,9.99,9.92,9.98,10000.0
2010-03-22 09:55:00,9.98,9.99,9.94,9.94,28400.0,9.98,9.99,9.94,9.94,28400.0
2010-03-22 10:00:00,9.94,9.96,9.92,9.93,27200.0,9.94,9.96,9.92,9.93,27200.0
2010-03-22 10:05:00,9.94,9.94,9.91,9.92,11800.0,9.94,9.94,9.91,9.92,11800.0
2010-03-22 10:10:00,9.92,9.92,9.88,9.88,11600.0,9.92,9.92,9.88,9.88,11600.0
2010-03-22 10:15:00,9.88,9.89,9.87,9.89,5400.0,9.88,9.89,9.87,9.89,5400.0
2010-03-22 10:20:00,9.89,9.94,9.89,9.9,13600.0,9.89,9.94,9.89,9.9,13600.0
2010-03-22 10:25:00,9.89,9.95,9.89,9.94,27500.0,9.89,9.95,9.89,9.94,27500.0
2010-03-22 10:30:00,9.94,9.97,9.93,9.95,28900.0,9.94,9.97,9.93,9.95,28900.0
2010-03-22 10:35:00,9.95,9.98,9.95,9.97,17000.0,9.95,9.98,9.95,9.97,17000.0
2010-03-22 10:40:00,9.97,10.01,9.97,10.01,16900.0,9.97,10.01,9.97,10.01,16900.0
2010-03-22 10:45:00,10.0,10.02,9.99,9.99,20600.0,10.0,10.02,9.99,9.99,20600.0
2010-03-22 10:50:00,9.99,10.03,9.98,10.01,16000.0,9.99,10.03,9.98,10.01,16000.0
2010-03-22 10:55:00,10.0,10.01,9.99,9.99,9700.0,10.0,10.01,9.99,9.99,9700.0
2010-03-22 11:00:00,9.99,10.03,9.99,10.03,8900.0,9.99,10.03,9.99,10.03,8900.0
2010-03-22 11:05:00,10.03,10.05,10.02,10.02,9900.0,10.03,10.05,10.02,10.02,9900.0
2010-03-22 11:10:00,10.02,10.05,10.01,10.01,13100.0,10.02,10.05,10.01,10.01,13100.0
2010-03-22 11:15:00,10.01,10.39,10.01,10.3,699900.0,10.01,10.39,10.01,10.3,699900.0
2010-03-22 11:20:00,10.3,10.32,10.16,10.23,392200.0,10.3,10.32,10.16,10.23,392200.0
2010-03-22 11:25:00,10.22,10.44,10.22,10.36,330400.0,10.22,10.44,10.22,10.36,330400.0
2010-03-22 11:30:00,10.36,10.46,10.3,10.4,227700.0,10.36,10.46,10.3,10.4,227700.0
2010-03-22 11:35:00,10.4,10.41,10.3,10.32,178000.0,10.4,10.41,10.3,10.32,178000.0
2010-03-22 11:40:00,10.32,10.32,10.26,10.26,91200.0,10.32,10.32,10.26,10.26,91200.0
2010-03-22 11:45:00,10.26,10.34,10.26,10.32,67900.0,10.26,10.34,10.26,10.32,67900.0
2010-03-22 11:50:00,10.32,10.33,10.29,10.29,20100.0,10.32,10.33,10.29,10.29,20100.0
2010-03-22 11:55:00,10.29,10.29,10.27,10.28,12800.0,10.29,10.29,10.27,10.28,12800.0
2010-03-22 12:00:00,10.28,10.33,10.28,10.31,101700.0,10.28,10.33,10.28,10.31,101700.0
2010-03-22 12:05:00,10.32,10.33,10.28,10.29,48600.0,10.32,10.33,10.28,10.29,48600.0
2010-03-22 12:10:00,10.29,10.3,10.28,10.28,32400.0,10.29,10.3,10.28,10.28,32400.0
2010-03-22 12:15:00,10.28,10.29,10.16,10.17,177300.0,10.28,10.29,10.16,10.17,177300.0
2010-03-22 12:20:00,10.17,10.17,10.1,10.14,202000.0,10.17,10.17,10.1,10.14,202000.0
2010-03-22 12:25:00,10.14,10.14,10.07,10.11,117100.0,10.14,10.14,10.07,10.11,117100.0
2010-03-22 12:30:00,10.12,10.19,10.12,10.17,17500.0,10.12,10.19,10.12,10.17,17500.0
2010-03-22 12:35:00,10.17,10.18,10.14,10.15,15500.0,10.17,10.18,10.14,10.15,15500.0
2010-03-22 12:40:00,10.15,10.16,10.15,10.15,14900.0,10.15,10.16,10.15,10.15,14900.0
2010-03-22 12:45:00,10.16,10.16,10.12,10.13,15600.0,10.16,10.16,10.12,10.13,15600.0
2010-03-22 12:50:00,10.12,10.17,10.12,10.17,5500.0,10.12,10.17,10.12,10.17,5500.0
2010-03-22 12:55:00,10.17,10.18,10.16,10.16,4900.0,10.17,10.18,10.16,10.16,4900.0
2010-03-22 13:00:00,10.17,10.19,10.16,10.19,6400.0,10.17,10.19,10.16,10.19,6400.0
2010-03-22 13:05:00,10.2,10.21,10.19,10.2,7600.0,10.2,10.21,10.19,10.2,7600.0
2010-03-22 13:10:00,10.2,10.2,10.19,10.2,4000.0,10.2,10.2,10.19,10.2,4000.0
2010-03-22 13:15:00,10.2,10.22,10.2,10.22,9500.0,10.2,10.22,10.2,10.22,9500.0
2010-03-22 13:20:00,10.22,10.24,10.21,10.21,12800.0,10.22,10.24,10.21,10.21,12800.0
2010-03-22 13:25:00,10.21,10.21,10.19,10.2,11600.0,10.21,10.21,10.19,10.2,11600.0
2010-03-22 13:30:00,10.2,10.23,10.2,10.22,10700.0,10.2,10.23,10.2,10.22,10700.0
2010-03-22 13:35:00,10.22,10.22,10.2,10.2,10900.0,10.22,10.22,10.2,10.2,10900.0
2010-03-22 13:40:00,10.2,10.22,10.2,10.21,7700.0,10.2,10.22,10.2,10.21,7700.0
2010-03-22 13:45:00,10.22,10.23,10.21,10.22,4500.0,10.22,10.23,10.21,10.22,4500.0
2010-03-22 13:50:00,10.23,10.24,10.23,10.24,5800.0,10.23,10.24,10.23,10.24,5800.0
2010-03-22 13:55:00,10.24,10.25,10.23,10.23,5100.0,10.24,10.25,10.23,10.23,5100.0
2010-03-22 14:00:00,10.23,10.23,10.21,10.22,17600.0,10.23,10.23,10.21,10.22,17600.0
2010-03-22 14:05:00,10.22,10.22,10.2,10.2,7200.0,10.22,10.22,10.2,10.2,7200.0
2010-03-22 14:10:00,10.2,10.2,10.17,10.18,26700.0,10.2,10.2,10.17,10.18,26700.0
2010-03-22 14:15:00,10.18,10.19,10.18,10.19,3400.0,10.18,10.19,10.18,10.19,3400.0
2010-03-22 14:20:00,10.19,10.19,10.18,10.19,4700.0,10.19,10.19,10.18,10.19,4700.0
2010-03-22 14:25:00,10.19,10.19,10.18,10.19,3700.0,10.19,10.19,10.18,10.19,3700.0
2010-03-22 14:30:00,10.19,10.2,10.18,10.19,24200.0,10.19,10.2,10.18,10.19,24200.0
2010-03-22 14:35:00,10.2,10.25,10.19,10.25,20400.0,10.2,10.25,10.19,10.25,20400.0
2010-03-22 14:40:00,10.25,10.25,10.24,10.25,5900.0,10.25,10.25,10.24,10.25,5900.0
2010-03-22 14:45:00,10.24,10.25,10.22,10.23,11700.0,10.24,10.25,10.22,10.23,11700.0
2010-03-22 14:50:00,10.23,10.24,10.22,10.22,14900.0,10.23,10.24,10.22,10.22,14900.0
2010-03-22 14:55:00,10.22,10.23,10.21,10.23,4400.0,10.22,10.23,10.21,10.23,4400.0
2010-03-22 15:00:00,10.23,10.23,10.21,10.21,13700.0,10.23,10.23,10.21,10.21,13700.0
2010-03-22 15:05:00,10.21,10.21,10.19,10.2,18800.0,10.21,10.21,10.19,10.2,18800.0
2010-03-22 15:10:00,10.2,10.21,10.19,10.2,37300.0,10.2,10.21,10.19,10.2,37300.0
2010-03-22 15:15:00,10.21,10.21,10.2,10.21,10800.0,10.21,10.21,10.2,10.21,10800.0
2010-03-22 15:20:00,10.21,10.23,10.2,10.23,20000.0,10.21,10.23,10.2,10.23,20000.0
2010-03-22 15:25:00,10.23,10.24,10.22,10.23,16900.0,10.23,10.24,10.22,10.23,16900.0
2010-03-22 15:30:00,10.23,10.23,10.21,10.21,50300.0,10.23,10.23,10.21,10.21,50300.0
2010-03-22 15:35:00,10.21,10.22,10.2,10.2,40100.0,10.21,10.22,10.2,10.2,40100.0
2010-03-22 15:40:00,10.2,10.22,10.2,10.22,36100.0,10.2,10.22,10.2,10.22,36100.0
2010-03-22 15:45:00,10.22,10.23,10.21,10.23,39400.0,10.22,10.23,10.21,10.23,39400.0
2010-03-22 15:50:00,10.22,10.28,10.22,10.27,99500.0,10.22,10.28,10.22,10.27,99500.0
2010-03-22 15:55:00,10.28,10.28,10.25,10.27,217100.0,10.28,10.28,10.25,10.27,217100.0
2010-03-23 09:30:00,10.24,10.36,10.24,10.3,30500.0,10.24,10.36,10.24,10.3,30500.0
2010-03-23 09:35:00,10.31,10.38,10.31,10.36,49100.0,10.31,10.38,10.31,10.36,49100.0
2010-03-23 09:40:00,10.35,10.38,10.33,10.35,24400.0,10.35,10.38,10.33,10.35,24400.0
2010-03-23 09:45:00,10.35,10.35,10.31,10.34,25700.0,10.35,10.35,10.31,10.34,25700.0
2010-03-23 09:50:00,10.34,10.38,10.33,10.33,17800.0,10.34,10.38,10.33,10.33,17800.0
2010-03-23 09:55:00,10.32,10.34,10.32,10.34,22200.0,10.32,10.34,10.32,10.34,22200.0
2010-03-23 10:00:00,10.34,10.38,10.29,10.29,28900.0,10.34,10.38,10.29,10.29,28900.0
2010-03-23 10:05:00,10.29,10.31,10.27,10.31,21200.0,10.29,10.31,10.27,10.31,21200.0
2010-03-23 10:10:00,10.31,10.32,10.28,10.31,15300.0,10.31,10.32,10.28,10.31,15300.0
2010-03-23 10:15:00,10.31,10.38,10.31,10.36,28900.0,10.31,10.38,10.31,10.36,28900.0
2010-03-23 10:20:00,10.36,10.38,10.33,10.35,23500.0,10.36,10.38,10.33,10.35,23500.0
2010-03-23 10:25:00,10.35,10.37,10.34,10.34,15600.0,10.35,10.37,10.34,10.34,15600.0
2010-03-23 10:30:00,10.35,10.38,10.34,10.34,15300.0,10.35,10.38,10.34,10.34,15300.0
2010-03-23 10:35:00,10.34,10.35,10.3,10.32,15600.0,10.34,10.35,10.3,10.32,15600.0
2010-03-23 10:40:00,10.33,10.34,10.32,10.32,8300.0,10.33,10.34,10.32,10.32,8300.0
2010-03-23 10:45:00,10.32,10.33,10.32,10.32,7800.0,10.32,10.33,10.32,10.32,7800.0
2010-03-23 10:50:00,10.33,10.36,10.32,10.34,20000.0,10.33,10.36,10.32,10.34,20000.0
2010-03-23 10:55:00,10.34,10.34,10.32,10.33,10200.0,10.34,10.34,10.32,10.33,10200.0
2010-03-23 11:00:00,10.33,10.34,10.31,10.31,10100.0,10.33,10.34,10.31,10.31,10100.0
2010-03-23 11:05:00,10.31,10.34,10.31,10.34,16200.0,10.31,10.34,10.31,10.34,16200.0
2010-03-23 11:10:00,10.34,10.36,10.34,10.35,28800.0,10.34,10.36,10.34,10.35,28800.0
2010-03-23 11:15:00,10.35,10.36,10.34,10.36,9900.0,10.35,10.36,10.34,10.36,9900.0
2010-03-23 11:20:00,10.35,10.35,10.35,10.35,4500.0,10.35,10.35,10.35,10.35,4500.0
2010-03-23 11:25:00,10.35,10.36,10.35,10.35,6700.0,10.35,10.36,10.35,10.35,6700.0
2010-03-23 11:30:00,10.35,10.36,10.35,10.35,12900.0,10.35,10.36,10.35,10.35,12900.0
2010-03-23 11:35:00,10.35,10.35,10.35,10.35,1100.0,10.35,10.35,10.35,10.35,1100.0
2010-03-23 11:40:00,10.35,10.36,10.35,10.35,7200.0,10.35,10.36,10.35,10.35,7200.0
2010-03-23 11:45:00,10.36,10.38,10.35,10.35,49400.0,10.36,10.38,10.35,10.35,49400.0
2010-03-23 11:50:00,10.36,10.36,10.36,10.36,12500.0,10.36,10.36,10.36,10.36,12500.0
2010-03-23 11:55:00,10.36,10.38,10.36,10.38,20200.0,10.36,10.38,10.36,10.38,20200.0
2010-03-23 12:00:00,10.39,10.4,10.37,10.37,22100.0,10.39,10.4,10.37,10.37,22100.0
2010-03-23 12:05:00,10.37,10.4,10.34,10.39,55600.0,10.37,10.4,10.34,10.39,55600.0
2010-03-23 12:10:00,10.38,10.42,10.37,10.4,18400.0,10.38,10.42,10.37,10.4,18400.0
2010-03-23 12:15:00,10.4,10.42,10.4,10.41,15600.0,10.4,10.42,10.4,10.41,15600.0
2010-03-23 12:20:00,10.4,10.42,10.4,10.42,7000.0,10.4,10.42,10.4,10.42,7000.0
2010-03-23 12:25:00,10.42,10.43,10.42,10.42,6700.0,10.42,10.43,10.42,10.42,6700.0
2010-03-23 12:30:00,10.43,10.43,10.41,10.41,10300.0,10.43,10.43,10.41,10.41,10300.0
2010-03-23 12:35:00,10.41,10.42,10.4,10.42,10600.0,10.41,10.42,10.4,10.42,10600.0
2010-03-23 12:40:00,10.42,10.43,10.41,10.42,8400.0,10.42,10.43,10.41,10.42,8400.0
2010-03-23 12:45:00,10.43,10.43,10.42,10.42,4700.0,10.43,10.43,10.42,10.42,4700.0
2010-03-23 12:50:00,10.42,10.43,10.4,10.4,20800.0,10.42,10.43,10.4,10.4,20800.0
2010-03-23 12:55:00,10.4,10.41,10.39,10.4,29500.0,10.4,10.41,10.39,10.4,29500.0
2010-03-23 13:00:00,10.4,10.4,10.37,10.37,14100.0,10.4,10.4,10.37,10.37,14100.0
2010-03-23 13:05:00,10.37,10.37,10.36,10.36,6800.0,10.37,10.37,10.36,10.36,6800.0
2010-03-23 13:10:00,10.36,10.36,10.36,10.36,200.0,10.36,10.36,10.36,10.36,200.0
2010-03-23 13:15:00,10.36,10.37,10.36,10.37,2600.0,10.36,10.37,10.36,10.37,2600.0
2010-03-23 13:20:00,10.37,10.43,10.36,10.43,12900.0,10.37,10.43,10.36,10.43,12900.0
2010-03-23 13:25:00,10.42,10.46,10.42,10.45,18200.0,10.42,10.46,10.42,10.45,18200.0
2010-03-23 13:30:00,10.46,10.46,10.45,10.45,2500.0,10.46,10.46,10.45,10.45,2500.0
2010-03-23 13:35:00,10.45,10.46,10.45,10.45,1700.0,10.45,10.46,10.45,10.45,1700.0
2010-03-23 13:40:00,10.45,10.46,10.45,10.46,4300.0,10.45,10.46,10.45,10.46,4300.0
2010-03-23 13:45:00,10.45,10.46,10.45,10.45,13500.0,10.45,10.46,10.45,10.45,13500.0
2010-03-23 13:50:00,10.45,10.46,10.45,10.45,4200.0,10.45,10.46,10.45,10.45,4200.0
2010-03-23 13:55:00,10.45,10.46,10.45,10.45,6300.0,10.45,10.46,10.45,10.45,6300.0
2010-03-23 14:00:00,10.45,10.45,10.42,10.44,59200.0,10.45,10.45,10.42,10.44,59200.0
2010-03-23 14:05:00,10.44,10.44,10.43,10.44,4800.0,10.44,10.44,10.43,10.44,4800.0
2010-03-23 14:10:00,10.45,10.45,10.44,10.44,1300.0,10.45,10.45,10.44,10.44,1300.0
2010-03-23 14:15:00,10.44,10.44,10.43,10.43,18600.0,10.44,10.44,10.43,10.43,18600.0
2010-03-23 14:20:00,10.43,10.44,10.42,10.43,15900.0,10.43,10.44,10.42,10.43,15900.0
2010-03-23 14:25:00,10.44,10.46,10.44,10.45,12100.0,10.44,10.46,10.44,10.45,12100.0
2010-03-23 14:30:00,10.45,10.45,10.44,10.45,16200.0,10.45,10.45,10.44,10.45,16200.0
2010-03-23 14:35:00,10.44,10.45,10.43,10.43,12500.0,10.44,10.45,10.43,10.43,12500.0
2010-03-23 14:40:00,10.44,10.45,10.43,10.45,14800.0,10.44,10.45,10.43,10.45,14800.0
2010-03-23 14:45:00,10.45,10.46,10.44,10.44,14000.0,10.45,10.46,10.44,10.44,14000.0
2010-03-23 14:50:00,10.44,10.45,10.44,10.44,8000.0,10.44,10.45,10.44,10.44,8000.0
2010-03-23 14:55:00,10.44,10.45,10.44,10.44,197800.0,10.44,10.45,10.44,10.44,197800.0
2010-03-23 15:00:00,10.45,10.45,10.44,10.45,5600.0,10.45,10.45,10.44,10.45,5600.0
2010-03-23 15:05:00,10.44,10.46,10.44,10.45,34700.0,10.44,10.46,10.44,10.45,34700.0
2010-03-23 15:10:00,10.45,10.46,10.45,10.46,6900.0,10.45,10.46,10.45,10.46,6900.0
2010-03-23 15:15:00,10.46,10.48,10.45,10.48,32800.0,10.46,10.48,10.45,10.48,32800.0
2010-03-23 15:20:00,10.47,10.48,10.47,10.47,17800.0,10.47,10.48,10.47,10.47,17800.0
2010-03-23 15:25:00,10.47,10.5,10.47,10.49,59400.0,10.47,10.5,10.47,10.49,59400.0
2010-03-23 15:30:00,10.5,10.5,10.49,10.5,11900.0,10.5,10.5,10.49,10.5,11900.0
2010-03-23 15:35:00,10.5,10.51,10.49,10.5,72100.0,10.5,10.51,10.49,10.5,72100.0
2010-03-23 15:40:00,10.49,10.5,10.47,10.47,27900.0,10.49,10.5,10.47,10.47,27900.0
2010-03-23 15:45:00,10.48,10.51,10.47,10.5,103700.0,10.48,10.51,10.47,10.5,103700.0
2010-03-23 15:50:00,10.5,10.5,10.49,10.5,47600.0,10.5,10.5,10.49,10.5,47600.0
2010-03-23 15:55:00,10.5,10.5,10.49,10.5,66700.0,10.5,10.5,10.49,10.5,66700.0
2010-03-24 09:30:00,10.48,10.49,10.37,10.49,16800.0,10.48,10.49,10.37,10.49,16800.0
2010-03-24 09:35:00,10.49,10.49,10.39,10.42,13100.0,10.49,10.49,10.39,10.42,13100.0
2010-03-24 09:40:00,10.43,10.45,10.43,10.45,13700.0,10.43,10.45,10.43,10.45,13700.0
2010-03-24 09:45:00,10.46,10.51,10.46,10.47,20300.0,10.46,10.51,10.46,10.47,20300.0
2010-03-24 09:50:00,10.47,10.47,10.45,10.45,8100.0,10.47,10.47,10.45,10.45,8100.0
2010-03-24 09:55:00,10.45,10.45,10.4,10.42,20900.0,10.45,10.45,10.4,10.42,20900.0
2010-03-24 10:00:00,10.41,10.44,10.37,10.44,11800.0,10.41,10.44,10.37,10.44,11800.0
2010-03-24 10:05:00,10.45,10.5,10.44,10.49,8700.0,10.45,10.5,10.44,10.49,8700.0
2010-03-24 10:10:00,10.49,10.5,10.47,10.48,23300.0,10.49,10.5,10.47,10.48,23300.0
2010-03-24 10:15:00,10.48,10.5,10.48,10.49,15800.0,10.48,10.5,10.48,10.49,15800.0
2010-03-24 10:20:00,10.49,10.5,10.45,10.45,15800.0,10.49,10.5,10.45,10.45,15800.0
2010-03-24 10:25:00,10.46,10.5,10.46,10.5,10400.0,10.46,10.5,10.46,10.5,10400.0
2010-03-24 10:30:00,10.49,10.5,10.46,10.5,15000.0,10.49,10.5,10.46,10.5,15000.0
2010-03-24 10:35:00,10.5,10.53,10.5,10.53,26500.0,10.5,10.53,10.5,10.53,26500.0
2010-03-24 10:40:00,10.53,10.53,10.49,10.53,8400.0,10.53,10.53,10.49,10.53,8400.0
2010-03-24 10:45:00,10.53,10.55,10.51,10.54,9000.0,10.53,10.55,10.51,10.54,9000.0
2010-03-24 10:50:00,10.54,10.55,10.52,10.53,15600.0,10.54,10.55,10.52,10.53,15600.0
2010-03-24 10:55:00,10.52,10.52,10.49,10.51,8800.0,10.52,10.52,10.49,10.51,8800.0
2010-03-24 11:00:00,10.52,10.52,10.48,10.49,8200.0,10.52,10.52,10.48,10.49,8200.0
2010-03-24 11:05:00,10.49,10.49,10.44,10.46,14000.0,10.49,10.49,10.44,10.46,14000.0
2010-03-24 11:10:00,10.46,10.48,10.44,10.44,9200.0,10.46,10.48,10.44,10.44,9200.0
2010-03-24 11:15:00,10.44,10.45,10.42,10.45,17500.0,10.44,10.45,10.42,10.45,17500.0
2010-03-24 11:20:00,10.44,10.47,10.42,10.46,16400.0,10.44,10.47,10.42,10.46,16400.0
2010-03-24 11:25:00,10.46,10.46,10.43,10.44,8500.0,10.46,10.46,10.43,10.44,8500.0
2010-03-24 11:30:00,10.45,10.46,10.44,10.44,3800.0,10.45,10.46,10.44,10.44,3800.0
2010-03-24 11:35:00,10.43,10.44,10.43,10.43,2100.0,10.43,10.44,10.43,10.43,2100.0
2010-03-24 11:40:00,10.43,10.46,10.43,10.45,8000.0,10.43,10.46,10.43,10.45,8000.0
2010-03-24 11:45:00,10.44,10.48,10.44,10.48,10800.0,10.44,10.48,10.44,10.48,10800.0
2010-03-24 11:50:00,10.48,10.49,10.47,10.49,2700.0,10.48,10.49,10.47,10.49,2700.0
2010-03-24 11:55:00,10.49,10.49,10.46,10.48,16700.0,10.49,10.49,10.46,10.48,16700.0
2010-03-24 12:00:00,10.48,10.49,10.46,10.46,10900.0,10.48,10.49,10.46,10.46,10900.0
2010-03-24 12:05:00,10.46,10.47,10.46,10.47,800.0,10.46,10.47,10.46,10.47,800.0
2010-03-24 12:10:00,10.46,10.48,10.46,10.48,8400.0,10.46,10.48,10.46,10.48,8400.0
2010-03-24 12:15:00,10.48,10.48,10.46,10.46,5600.0,10.48,10.48,10.46,10.46,5600.0
2010-03-24 12:20:00,10.46,10.46,10.46,10.46,2400.0,10.46,10.46,10.46,10.46,2400.0
2010-03-24 12:25:00,10.46,10.47,10.46,10.46,1500.0,10.46,10.47,10.46,10.46,1500.0
2010-03-24 12:30:00,10.46,10.46,10.46,10.46,700.0,10.46,10.46,10.46,10.46,700.0
2010-03-24 12:35:00,10.46,10.47,10.46,10.46,1600.0,10.46,10.47,10.46,10.46,1600.0
2010-03-24 12:40:00,10.46,10.46,10.46,10.46,8500.0,10.46,10.46,10.46,10.46,8500.0
2010-03-24 12:45:00,10.46,10.46,10.46,10.46,1000.0,10.46,10.46,10.46,10.46,1000.0
2010-03-24 12:50:00,10.47,10.47,10.46,10.46,400.0,10.47,10.47,10.46,10.46,400.0
2010-03-24 12:55:00,10.46,10.47,10.46,10.46,3200.0,10.46,10.47,10.46,10.46,3200.0
2010-03-24 13:00:00,10.46,10.47,10.45,10.46,32000.0,10.46,10.47,10.45,10.46,32000.0
2010-03-24 13:05:00,10.46,10.47,10.45,10.47,6300.0,10.46,10.47,10.45,10.47,6300.0
2010-03-24 13:10:00,10.46,10.47,10.45,10.46,5100.0,10.46,10.47,10.45,10.46,5100.0
2010-03-24 13:15:00,10.46,10.46,10.45,10.46,22000.0,10.46,10.46,10.45,10.46,22000.0
2010-03-24 13:20:00,10.46,10.47,10.45,10.47,12400.0,10.46,10.47,10.45,10.47,12400.0
2010-03-24 13:25:00,10.47,10.48,10.47,10.47,4700.0,10.47,10.48,10.47,10.47,4700.0
2010-03-24 13:30:00,10.47,10.49,10.47,10.49,4900.0,10.47,10.49,10.47,10.49,4900.0
2010-03-24 13:35:00,10.48,10.5,10.45,10.45,39400.0,10.48,10.5,10.45,10.45,39400.0
2010-03-24 13:40:00,10.45,10.45,10.43,10.44,11500.0,10.45,10.45,10.43,10.44,11500.0
2010-03-24 13:45:00,10.44,10.45,10.42,10.42,14900.0,10.44,10.45,10.42,10.42,14900.0
2010-03-24 13:50:00,10.42,10.45,10.42,10.45,10700.0,10.42,10.45,10.42,10.45,10700.0
2010-03-24 13:55:00,10.45,10.46,10.43,10.46,7600.0,10.45,10.46,10.43,10.46,7600.0
2010-03-24 14:00:00,10.46,10.46,10.42,10.43,7100.0,10.46,10.46,10.42,10.43,7100.0
2010-03-24 14:05:00,10.43,10.44,10.43,10.44,3300.0,10.43,10.44,10.43,10.44,3300.0
2010-03-24 14:10:00,10.43,10.43,10.43,10.43,4600.0,10.43,10.43,10.43,10.43,4600.0
2010-03-24 14:15:00,10.44,10.44,10.43,10.44,600.0,10.44,10.44,10.43,10.44,600.0
2010-03-24 14:20:00,10.43,10.44,10.43,10.44,2100.0,10.43,10.44,10.43,10.44,2100.0
2010-03-24 14:25:00,10.44,10.44,10.42,10.42,9800.0,10.44,10.44,10.42,10.42,9800.0
2010-03-24 14:30:00,10.42,10.42,10.39,10.4,13600.0,10.42,10.42,10.39,10.4,13600.0
2010-03-24 14:35:00,10.4,10.42,10.4,10.41,6400.0,10.4,10.42,10.4,10.41,6400.0
2010-03-24 14:40:00,10.41,10.41,10.4,10.4,2600.0,10.41,10.41,10.4,10.4,2600.0
2010-03-24 14:45:00,10.41,10.42,10.4,10.42,3000.0,10.41,10.42,10.4,10.42,3000.0
2010-03-24 14:50:00,10.41,10.42,10.4,10.41,5500.0,10.41,10.42,10.4,10.41,5500.0
2010-03-24 14:55:00,10.41,10.41,10.39,10.39,12400.0,10.41,10.41,10.39,10.39,12400.0
2010-03-24 15:00:00,10.39,10.43,10.39,10.42,9300.0,10.39,10.43,10.39,10.42,9300.0
2010-03-24 15:05:00,10.41,10.42,10.39,10.4,4200.0,10.41,10.42,10.39,10.4,4200.0
2010-03-24 15:10:00,10.41,10.41,10.36,10.37,23700.0,10.41,10.41,10.36,10.37,23700.0
2010-03-24 15:15:00,10.37,10.37,10.35,10.35,21500.0,10.37,10.37,10.35,10.35,21500.0
2010-03-24 15:20:00,10.36,10.4,10.35,10.37,36600.0,10.36,10.4,10.35,10.37,36600.0
2010-03-24 15:25:00,10.37,10.38,10.35,10.35,15400.0,10.37,10.38,10.35,10.35,15400.0
2010-03-24 15:30:00,10.36,10.37,10.35,10.37,11400.0,10.36,10.37,10.35,10.37,11400.0
2010-03-24 15:35:00,10.37,10.41,10.36,10.41,24200.0,10.37,10.41,10.36,10.41,24200.0
2010-03-24 15:40:00,10.41,10.41,10.4,10.41,9100.0,10.41,10.41,10.4,10.41,9100.0
2010-03-24 15:45:00,10.4,10.4,10.38,10.38,26300.0,10.4,10.4,10.38,10.38,26300.0
2010-03-24 15:50:00,10.38,10.39,10.35,10.36,45600.0,10.38,10.39,10.35,10.36,45600.0
2010-03-24 15:55:00,10.35,10.38,10.35,10.38,69500.0,10.35,10.38,10.35,10.38,69500.0
2010-03-25 09:30:00,10.4,10.45,10.35,10.35,14700.0,10.4,10.45,10.35,10.35,14700.0
2010-03-25 09:35:00,10.38,10.38,10.3,10.33,7600.0,10.38,10.38,10.3,10.33,7600.0
2010-03-25 09:40:00,10.33,10.39,10.33,10.36,4300.0,10.33,10.39,10.33,10.36,4300.0
2010-03-25 09:45:00,10.37,10.37,10.32,10.33,12500.0,10.37,10.37,10.32,10.33,12500.0
2010-03-25 09:50:00,10.33,10.35,10.32,10.34,15600.0,10.33,10.35,10.32,10.34,15600.0
2010-03-25 09:55:00,10.34,10.39,10.34,10.38,10100.0,10.34,10.39,10.34,10.38,10100.0
2010-03-25 10:00:00,10.39,10.41,10.36,10.36,18800.0,10.39,10.41,10.36,10.36,18800.0
2010-03-25 10:05:00,10.36,10.37,10.33,10.37,52300.0,10.36,10.37,10.33,10.37,52300.0
2010-03-25 10:10:00,10.38,10.38,10.37,10.38,9100.0,10.38,10.38,10.37,10.38,9100.0
2010-03-25 10:15:00,10.38,10.38,10.35,10.35,5200.0,10.38,10.38,10.35,10.35,5200.0
2010-03-25 10:20:00,10.35,10.38,10.29,10.3,72700.0,10.35,10.38,10.29,10.3,72700.0
2010-03-25 10:25:00,10.3,10.3,10.25,10.27,24700.0,10.3,10.3,10.25,10.27,24700.0
2010-03-25 10:30:00,10.27,10.31,10.27,10.31,6700.0,10.27,10.31,10.27,10.31,6700.0
2010-03-25 10:35:00,10.31,10.36,10.31,10.36,4100.0,10.31,10.36,10.31,10.36,4100.0
2010-03-25 10:40:00,10.36,10.38,10.33,10.35,9400.0,10.36,10.38,10.33,10.35,9400.0
2010-03-25 10:45:00,10.34,10.34,10.32,10.32,3900.0,10.34,10.34,10.32,10.32,3900.0
2010-03-25 10:50:00,10.32,10.33,10.32,10.33,2500.0,10.32,10.33,10.32,10.33,2500.0
2010-03-25 10:55:00,10.33,10.34,10.32,10.33,2800.0,10.33,10.34,10.32,10.33,2800.0
2010-03-25 11:00:00,10.34,10.36,10.33,10.35,4400.0,10.34,10.36,10.33,10.35,4400.0
2010-03-25 11:05:00,10.36,10.38,10.36,10.37,1800.0,10.36,10.38,10.36,10.37,1800.0
2010-03-25 11:10:00,10.38,10.41,10.38,10.4,15200.0,10.38,10.41,10.38,10.4,15200.0
2010-03-25 11:15:00,10.4,10.4,10.35,10.36,12200.0,10.4,10.4,10.35,10.36,12200.0
2010-03-25 11:20:00,10.36,10.39,10.35,10.39,7400.0,10.36,10.39,10.35,10.39,7400.0
2010-03-25 11:25:00,10.38,10.42,10.38,10.42,13400.0,10.38,10.42,10.38,10.42,13400.0
2010-03-25 11:30:00,10.41,10.45,10.41,10.45,17800.0,10.41,10.45,10.41,10.45,17800.0
2010-03-25 11:35:00,10.45,10.45,10.43,10.43,6800.0,10.45,10.45,10.43,10.43,6800.0
2010-03-25 11:40:00,10.44,10.45,10.44,10.45,1700.0,10.44,10.45,10.44,10.45,1700.0
2010-03-25 11:45:00,10.45,10.45,10.44,10.45,2100.0,10.45,10.45,10.44,10.45,2100.0
2010-03-25 11:50:00,10.45,10.45,10.44,10.44,3700.0,10.45,10.45,10.44,10.44,3700.0
2010-03-25 11:55:00,10.44,10.44,10.44,10.44,1000.0,10.44,10.44,10.44,10.44,1000.0
2010-03-25 12:00:00,10.44,10.44,10.42,10.42,8700.0,10.44,10.44,10.42,10.42,8700.0
2010-03-25 12:05:00,10.43,10.43,10.4,10.41,6700.0,10.43,10.43,10.4,10.41,6700.0
2010-03-25 12:10:00,10.41,10.41,10.4,10.4,7200.0,10.41,10.41,10.4,10.4,7200.0
2010-03-25 12:15:00,10.41,10.41,10.4,10.4,400.0,10.41,10.41,10.4,10.4,400.0
2010-03-25 12:20:00,10.41,10.41,10.4,10.4,2700.0,10.41,10.41,10.4,10.4,2700.0
2010-03-25 12:25:00,10.41,10.42,10.4,10.41,6000.0,10.41,10.42,10.4,10.41,6000.0
2010-03-25 12:30:00,10.41,10.42,10.41,10.41,3700.0,10.41,10.42,10.41,10.41,3700.0
2010-03-25 12:35:00,10.41,10.42,10.41,10.42,3600.0,10.41,10.42,10.41,10.42,3600.0
2010-03-25 12:40:00,10.42,10.43,10.42,10.42,17300.0,10.42,10.43,10.42,10.42,17300.0
2010-03-25 12:45:00,10.41,10.43,10.4,10.41,18700.0,10.41,10.43,10.4,10.41,18700.0
2010-03-25 12:50:00,10.4,10.42,10.4,10.42,5100.0,10.4,10.42,10.4,10.42,5100.0
2010-03-25 12:55:00,10.41,10.41,10.39,10.39,3600.0,10.41,10.41,10.39,10.39,3600.0
2010-03-25 13:00:00,10.39,10.39,10.37,10.37,14200.0,10.39,10.39,10.37,10.37,14200.0
2010-03-25 13:05:00,10.38,10.38,10.37,10.37,1400.0,10.38,10.38,10.37,10.37,1400.0
2010-03-25 13:10:00,10.38,10.38,10.36,10.36,17600.0,10.38,10.38,10.36,10.36,17600.0
2010-03-25 13:15:00,10.37,10.37,10.36,10.37,3000.0,10.37,10.37,10.36,10.37,3000.0
2010-03-25 13:20:00,10.36,10.37,10.36,10.37,2200.0,10.36,10.37,10.36,10.37,2200.0
2010-03-25 13:25:00,10.37,10.38,10.35,10.35,29700.0,10.37,10.38,10.35,10.35,29700.0
2010-03-25 13:30:00,10.35,10.36,10.32,10.32,13000.0,10.35,10.36,10.32,10.32,13000.0
2010-03-25 13:35:00,10.32,10.33,10.3,10.32,20000.0,10.32,10.33,10.3,10.32,20000.0
2010-03-25 13:40:00,10.32,10.34,10.31,10.34,12900.0,10.32,10.34,10.31,10.34,12900.0
2010-03-25 13:45:00,10.33,10.33,10.3,10.3,33300.0,10.33,10.33,10.3,10.3,33300.0
2010-03-25 13:50:00,10.31,10.32,10.26,10.27,16100.0,10.31,10.32,10.26,10.27,16100.0
2010-03-25 13:55:00,10.26,10.29,10.26,10.29,13800.0,10.26,10.29,10.26,10.29,13800.0
2010-03-25 14:00:00,10.28,10.29,10.28,10.28,2000.0,10.28,10.29,10.28,10.28,2000.0
2010-03-25 14:05:00,10.29,10.29,10.28,10.28,4200.0,10.29,10.29,10.28,10.28,4200.0
2010-03-25 14:10:00,10.28,10.29,10.24,10.25,38900.0,10.28,10.29,10.24,10.25,38900.0
2010-03-25 14:15:00,10.24,10.25,10.24,10.24,3900.0,10.24,10.25,10.24,10.24,3900.0
2010-03-25 14:20:00,10.24,10.25,10.21,10.21,14600.0,10.24,10.25,10.21,10.21,14600.0
2010-03-25 14:25:00,10.22,10.24,10.2,10.2,32100.0,10.22,10.24,10.2,10.2,32100.0
2010-03-25 14:30:00,10.21,10.24,10.2,10.2,21200.0,10.21,10.24,10.2,10.2,21200.0
2010-03-25 14:35:00,10.2,10.22,10.2,10.21,10000.0,10.2,10.22,10.2,10.21,10000.0
2010-03-25 14:40:00,10.22,10.23,10.21,10.23,4900.0,10.22,10.23,10.21,10.23,4900.0
2010-03-25 14:45:00,10.23,10.23,10.21,10.22,5400.0,10.23,10.23,10.21,10.22,5400.0
2010-03-25 14:50:00,10.21,10.22,10.2,10.21,22600.0,10.21,10.22,10.2,10.21,22600.0
2010-03-25 14:55:00,10.21,10.23,10.21,10.21,14200.0,10.21,10.23,10.21,10.21,14200.0
2010-03-25 15:00:00,10.21,10.25,10.21,10.25,10800.0,10.21,10.25,10.21,10.25,10800.0
2010-03-25 15:05:00,10.24,10.25,10.23,10.24,18000.0,10.24,10.25,10.23,10.24,18000.0
2010-03-25 15:10:00,10.24,10.24,10.23,10.23,6000.0,10.24,10.24,10.23,10.23,6000.0
2010-03-25 15:15:00,10.23,10.24,10.23,10.23,1400.0,10.23,10.24,10.23,10.23,1400.0
2010-03-25 15:20:00,10.24,10.24,10.23,10.24,4800.0,10.24,10.24,10.23,10.24,4800.0
2010-03-25 15:25:00,10.23,10.25,10.22,10.22,53100.0,10.23,10.25,10.22,10.22,53100.0
2010-03-25 15:30:00,10.22,10.23,10.22,10.23,20700.0,10.22,10.23,10.22,10.23,20700.0
2010-03-25 15:35:00,10.22,10.23,10.21,10.21,17700.0,10.22,10.23,10.21,10.21,17700.0
2010-03-25 15:40:00,10.21,10.23,10.19,10.23,67600.0,10.21,10.23,10.19,10.23,67600.0
2010-03-25 15:45:00,10.23,10.24,10.2,10.21,111200.0,10.23,10.24,10.2,10.21,111200.0
2010-03-25 15:50:00,10.21,10.21,10.19,10.2,28200.0,10.21,10.21,10.19,10.2,28200.0
2010-03-25 15:55:00,10.2,10.2,10.17,10.18,82200.0,10.2,10.2,10.17,10.18,82200.0
2010-03-26 09:30:00,10.24,10.25,10.23,10.25,7300.0,10.24,10.25,10.23,10.25,7300.0
2010-03-26 09:35:00,10.24,10.28,10.24,10.27,10500.0,10.24,10.28,10.24,10.27,10500.0
2010-03-26 09:40:00,10.26,10.26,10.19,10.2,10200.0,10.26,10.26,10.19,10.2,10200.0
2010-03-26 09:45:00,10.2,10.22,10.19,10.22,15800.0,10.2,10.22,10.19,10.22,15800.0
2010-03-26 09:50:00,10.2,10.27,10.2,10.26,5300.0,10.2,10.27,10.2,10.26,5300.0
2010-03-26 09:55:00,10.27,10.27,10.22,10.24,11500.0,10.27,10.27,10.22,10.24,11500.0
2010-03-26 10:00:00,10.24,10.28,10.21,10.27,9900.0,10.24,10.28,10.21,10.27,9900.0
2010-03-26 10:05:00,10.28,10.32,10.27,10.27,12500.0,10.28,10.32,10.27,10.27,12500.0
2010-03-26 10:10:00,10.28,10.29,10.27,10.27,8500.0,10.28,10.29,10.27,10.27,8500.0
2010-03-26 10:15:00,10.28,10.28,10.26,10.27,3500.0,10.28,10.28,10.26,10.27,3500.0
2010-03-26 10:20:00,10.26,10.26,10.24,10.24,4900.0,10.26,10.26,10.24,10.24,4900.0
2010-03-26 10:25:00,10.25,10.27,10.25,10.27,5000.0,10.25,10.27,10.25,10.27,5000.0
2010-03-26 10:30:00,10.27,10.28,10.27,10.27,4000.0,10.27,10.28,10.27,10.27,4000.0
2010-03-26 10:35:00,10.27,10.27,10.23,10.24,9700.0,10.27,10.27,10.23,10.24,9700.0
2010-03-26 10:40:00,10.24,10.25,10.21,10.21,11100.0,10.24,10.25,10.21,10.21,11100.0
2010-03-26 10:45:00,10.22,10.23,10.22,10.23,6000.0,10.22,10.23,10.22,10.23,6000.0
2010-03-26 10:50:00,10.23,10.24,10.23,10.24,6600.0,10.23,10.24,10.23,10.24,6600.0
2010-03-26 10:55:00,10.24,10.24,10.22,10.22,7600.0,10.24,10.24,10.22,10.22,7600.0
2010-03-26 11:00:00,10.23,10.25,10.23,10.25,6200.0,10.23,10.25,10.23,10.25,6200.0
2010-03-26 11:05:00,10.25,10.27,10.25,10.27,12000.0,10.25,10.27,10.25,10.27,12000.0
2010-03-26 11:10:00,10.26,10.28,10.26,10.28,5700.0,10.26,10.28,10.26,10.28,5700.0
2010-03-26 11:15:00,10.28,10.28,10.27,10.28,2000.0,10.28,10.28,10.27,10.28,2000.0
2010-03-26 11:20:00,10.28,10.28,10.27,10.28,1500.0,10.28,10.28,10.27,10.28,1500.0
2010-03-26 11:25:00,10.28,10.28,10.27,10.27,1900.0,10.28,10.28,10.27,10.27,1900.0
2010-03-26 11:30:00,10.27,10.28,10.23,10.25,24800.0,10.27,10.28,10.23,10.25,24800.0
2010-03-26 11:35:00,10.25,10.25,10.24,10.24,2800.0,10.25,10.25,10.24,10.24,2800.0
2010-03-26 11:40:00,10.24,10.24,10.22,10.22,10700.0,10.24,10.24,10.22,10.22,10700.0
2010-03-26 11:45:00,10.22,10.23,10.22,10.22,9400.0,10.22,10.23,10.22,10.22,9400.0
2010-03-26 11:50:00,10.23,10.23,10.22,10.22,6600.0,10.23,10.23,10.22,10.22,6600.0
2010-03-26 11:55:00,10.22,10.23,10.22,10.22,6100.0,10.22,10.23,10.22,10.22,6100.0
2010-03-26 12:00:00,10.22,10.23,10.22,10.22,5900.0,10.22,10.23,10.22,10.22,5900.0
2010-03-26 12:05:00,10.23,10.23,10.22,10.22,6300.0,10.23,10.23,10.22,10.22,6300.0
2010-03-26 12:10:00,10.22,10.23,10.19,10.19,32300.0,10.22,10.23,10.19,10.19,32300.0
2010-03-26 12:15:00,10.19,10.19,10.17,10.17,13100.0,10.19,10.19,10.17,10.17,13100.0
2010-03-26 12:20:00,10.17,10.17,10.11,10.15,40400.0,10.17,10.17,10.11,10.15,40400.0
2010-03-26 12:25:00,10.15,10.15,10.13,10.14,5100.0,10.15,10.15,10.13,10.14,5100.0
2010-03-26 12:30:00,10.14,10.14,10.13,10.14,9100.0,10.14,10.14,10.13,10.14,9100.0
2010-03-26 12:35:00,10.14,10.16,10.13,10.13,18500.0,10.14,10.16,10.13,10.13,18500.0
2010-03-26 12:40:00,10.13,10.14,10.13,10.14,3800.0,10.13,10.14,10.13,10.14,3800.0
2010-03-26 12:45:00,10.13,10.16,10.13,10.13,30300.0,10.13,10.16,10.13,10.13,30300.0
2010-03-26 12:50:00,10.13,10.14,10.12,10.14,23100.0,10.13,10.14,10.12,10.14,23100.0
2010-03-26 12:55:00,10.13,10.14,10.12,10.12,9900.0,10.13,10.14,10.12,10.12,9900.0
2010-03-26 13:00:00,10.13,10.13,10.1,10.11,33700.0,10.13,10.13,10.1,10.11,33700.0
2010-03-26 13:05:00,10.11,10.12,10.07,10.07,22100.0,10.11,10.12,10.07,10.07,22100.0
2010-03-26 13:10:00,10.08,10.1,10.07,10.09,13300.0,10.08,10.1,10.07,10.09,13300.0
2010-03-26 13:15:00,10.09,10.1,10.07,10.08,8700.0,10.09,10.1,10.07,10.08,8700.0
2010-03-26 13:20:00,10.07,10.08,10.07,10.07,5500.0,10.07,10.08,10.07,10.07,5500.0
2010-03-26 13:25:00,10.07,10.08,10.07,10.07,13000.0,10.07,10.08,10.07,10.07,13000.0
2010-03-26 13:30:00,10.07,10.08,10.06,10.07,17700.0,10.07,10.08,10.06,10.07,17700.0
2010-03-26 13:35:00,10.07,10.12,10.07,10.1,27800.0,10.07,10.12,10.07,10.1,27800.0
2010-03-26 13:40:00,10.1,10.1,10.07,10.07,7400.0,10.1,10.1,10.07,10.07,7400.0
2010-03-26 13:45:00,10.07,10.07,10.07,10.07,4600.0,10.07,10.07,10.07,10.07,4600.0
2010-03-26 13:50:00,10.07,10.08,10.07,10.07,8400.0,10.07,10.08,10.07,10.07,8400.0
2010-03-26 13:55:00,10.07,10.09,10.06,10.09,11400.0,10.07,10.09,10.06,10.09,11400.0
2010-03-26 14:00:00,10.09,10.09,10.04,10.04,11000.0,10.09,10.09,10.04,10.04,11000.0
2010-03-26 14:05:00,10.04,10.07,10.04,10.07,11000.0,10.04,10.07,10.04,10.07,11000.0
2010-03-26 14:10:00,10.06,10.07,10.05,10.05,14400.0,10.06,10.07,10.05,10.05,14400.0
2010-03-26 14:15:00,10.05,10.09,10.05,10.09,18600.0,10.05,10.09,10.05,10.09,18600.0
2010-03-26 14:20:00,10.08,10.08,10.06,10.08,12000.0,10.08,10.08,10.06,10.08,12000.0
2010-03-26 14:25:00,10.07,10.12,10.07,10.12,19200.0,10.07,10.12,10.07,10.12,19200.0
2010-03-26 14:30:00,10.12,10.2,10.11,10.19,96300.0,10.12,10.2,10.11,10.19,96300.0
2010-03-26 14:35:00,10.2,10.24,10.19,10.23,33900.0,10.2,10.24,10.19,10.23,33900.0
2010-03-26 14:40:00,10.22,10.25,10.22,10.22,18700.0,10.22,10.25,10.22,10.22,18700.0
2010-03-26 14:45:00,10.22,10.23,10.22,10.22,3800.0,10.22,10.23,10.22,10.22,3800.0
2010-03-26 14:50:00,10.22,10.22,10.19,10.19,9700.0,10.22,10.22,10.19,10.19,9700.0
2010-03-26 14:55:00,10.19,10.2,10.19,10.19,13200.0,10.19,10.2,10.19,10.19,13200.0
2010-03-26 15:00:00,10.19,10.2,10.19,10.19,6400.0,10.19,10.2,10.19,10.19,6400.0
2010-03-26 15:05:00,10.19,10.2,10.16,10.16,20600.0,10.19,10.2,10.16,10.16,20600.0
2010-03-26 15:10:00,10.16,10.19,10.14,10.19,29700.0,10.16,10.19,10.14,10.19,29700.0
2010-03-26 15:15:00,10.19,10.19,10.18,10.18,4800.0,10.19,10.19,10.18,10.18,4800.0
2010-03-26 15:20:00,10.18,10.19,10.16,10.16,17000.0,10.18,10.19,10.16,10.16,17000.0
2010-03-26 15:25:00,10.17,10.17,10.16,10.16,15400.0,10.17,10.17,10.16,10.16,15400.0
2010-03-26 15:30:00,10.16,10.17,10.13,10.13,46000.0,10.16,10.17,10.13,10.13,46000.0
2010-03-26 15:35:00,10.13,10.18,10.13,10.17,56600.0,10.13,10.18,10.13,10.17,56600.0
2010-03-26 15:40:00,10.17,10.18,10.15,10.15,40700.0,10.17,10.18,10.15,10.15,40700.0
2010-03-26 15:45:00,10.15,10.16,10.15,10.16,14600.0,10.15,10.16,10.15,10.16,14600.0
2010-03-26 15:50:00,10.16,10.18,10.15,10.18,28600.0,10.16,10.18,10.15,10.18,28600.0
2010-03-26 15:55:00,10.18,10.22,10.17,10.21,66500.0,10.18,10.22,10.17,10.21,66500.0
2010-03-29 09:30:00,10.2,10.22,10.13,10.22,10400.0,10.2,10.22,10.13,10.22,10400.0
2010-03-29 09:35:00,10.22,10.26,10.21,10.22,16600.0,10.22,10.26,10.21,10.22,16600.0
2010-03-29 09:40:00,10.21,10.22,10.21,10.21,3100.0,10.21,10.22,10.21,10.21,3100.0
2010-03-29 09:45:00,10.22,10.26,10.22,10.26,8700.0,10.22,10.26,10.22,10.26,8700.0
2010-03-29 09:50:00,10.25,10.25,10.19,10.2,29200.0,10.25,10.25,10.19,10.2,29200.0
2010-03-29 09:55:00,10.21,10.21,10.2,10.21,3800.0,10.21,10.21,10.2,10.21,3800.0
2010-03-29 10:00:00,10.2,10.21,10.18,10.2,12900.0,10.2,10.21,10.18,10.2,12900.0
2010-03-29 10:05:00,10.21,10.21,10.2,10.2,2500.0,10.21,10.21,10.2,10.2,2500.0
2010-03-29 10:10:00,10.2,10.23,10.2,10.23,6600.0,10.2,10.23,10.2,10.23,6600.0
2010-03-29 10:15:00,10.22,10.23,10.2,10.2,14500.0,10.22,10.23,10.2,10.2,14500.0
2010-03-29 10:20:00,10.21,10.21,10.19,10.21,7600.0,10.21,10.21,10.19,10.21,7600.0
2010-03-29 10:25:00,10.2,10.21,10.19,10.2,13800.0,10.2,10.21,10.19,10.2,13800.0
2010-03-29 10:30:00,10.2,10.2,10.15,10.2,25600.0,10.2,10.2,10.15,10.2,25600.0
2010-03-29 10:35:00,10.2,10.22,10.19,10.19,14000.0,10.2,10.22,10.19,10.19,14000.0
2010-03-29 10:40:00,10.18,10.2,10.17,10.19,13000.0,10.18,10.2,10.17,10.19,13000.0
2010-03-29 10:45:00,10.18,10.19,10.17,10.18,3600.0,10.18,10.19,10.17,10.18,3600.0
2010-03-29 10:50:00,10.17,10.2,10.17,10.18,10800.0,10.17,10.2,10.17,10.18,10800.0
2010-03-29 10:55:00,10.18,10.19,10.15,10.19,11000.0,10.18,10.19,10.15,10.19,11000.0
2010-03-29 11:00:00,10.19,10.2,10.18,10.19,10600.0,10.19,10.2,10.18,10.19,10600.0
2010-03-29 11:05:00,10.2,10.21,10.2,10.21,5000.0,10.2,10.21,10.2,10.21,5000.0
2010-03-29 11:10:00,10.21,10.21,10.14,10.15,16800.0,10.21,10.21,10.14,10.15,16800.0
2010-03-29 11:15:00,10.15,10.17,10.15,10.16,4900.0,10.15,10.17,10.15,10.16,4900.0
2010-03-29 11:20:00,10.15,10.16,10.15,10.15,9500.0,10.15,10.16,10.15,10.15,9500.0
2010-03-29 11:25:00,10.15,10.16,10.15,10.15,18300.0,10.15,10.16,10.15,10.15,18300.0
2010-03-29 11:30:00,10.16,10.16,10.15,10.15,8000.0,10.16,10.16,10.15,10.15,8000.0
2010-03-29 11:35:00,10.15,10.15,10.11,10.13,23100.0,10.15,10.15,10.11,10.13,23100.0
2010-03-29 11:40:00,10.13,10.16,10.12,10.12,14100.0,10.13,10.16,10.12,10.12,14100.0
2010-03-29 11:45:00,10.12,10.13,10.11,10.11,13500.0,10.12,10.13,10.11,10.11,13500.0
2010-03-29 11:50:00,10.11,10.11,10.1,10.11,5400.0,10.11,10.11,10.1,10.11,5400.0
2010-03-29 11:55:00,10.11,10.12,10.11,10.11,12600.0,10.11,10.12,10.11,10.11,12600.0
2010-03-29 12:00:00,10.11,10.15,10.1,10.1,21300.0,10.11,10.15,10.1,10.1,21300.0
2010-03-29 12:05:00,10.11,10.11,10.1,10.11,5200.0,10.11,10.11,10.1,10.11,5200.0
2010-03-29 12:10:00,10.11,10.12,10.1,10.11,5600.0,10.11,10.12,10.1,10.11,5600.0
2010-03-29 12:15:00,10.11,10.12,10.1,10.12,14900.0,10.11,10.12,10.1,10.12,14900.0
2010-03-29 12:20:00,10.12,10.12,10.11,10.11,1200.0,10.12,10.12,10.11,10.11,1200.0
2010-03-29 12:25:00,10.11,10.12,10.11,10.12,2500.0,10.11,10.12,10.11,10.12,2500.0
2010-03-29 12:30:00,10.11,10.12,10.11,10.11,8300.0,10.11,10.12,10.11,10.11,8300.0
2010-03-29 12:35:00,10.11,10.12,10.11,10.11,1000.0,10.11,10.12,10.11,10.11,1000.0
2010-03-29 12:40:00,10.11,10.11,10.09,10.09,24800.0,10.11,10.11,10.09,10.09,24800.0
2010-03-29 12:45:00,10.09,10.09,10.07,10.07,10000.0,10.09,10.09,10.07,10.07,10000.0
2010-03-29 12:50:00,10.07,10.1,10.07,10.07,17500.0,10.07,10.1,10.07,10.07,17500.0
2010-03-29 12:55:00,10.07,10.08,10.07,10.07,4600.0,10.07,10.08,10.07,10.07,4600.0
2010-03-29 13:00:00,10.08,10.09,10.07,10.08,11100.0,10.08,10.09,10.07,10.08,11100.0
2010-03-29 13:05:00,10.08,10.09,10.06,10.07,14800.0,10.08,10.09,10.06,10.07,14800.0
2010-03-29 13:10:00,10.07,10.09,10.07,10.07,10900.0,10.07,10.09,10.07,10.07,10900.0
2010-03-29 13:15:00,10.06,10.07,10.06,10.07,900.0,10.06,10.07,10.06,10.07,900.0
2010-03-29 13:20:00,10.07,10.07,10.06,10.06,1000.0,10.07,10.07,10.06,10.06,1000.0
2010-03-29 13:25:00,10.07,10.07,10.07,10.07,7500.0,10.07,10.07,10.07,10.07,7500.0
2010-03-29 13:30:00,10.07,10.07,10.06,10.06,5700.0,10.07,10.07,10.06,10.06,5700.0
2010-03-29 13:35:00,10.07,10.08,10.05,10.07,26400.0,10.07,10.08,10.05,10.07,26400.0
2010-03-29 13:40:00,10.08,10.12,10.07,10.1,28200.0,10.08,10.12,10.07,10.1,28200.0
2010-03-29 13:45:00,10.1,10.15,10.09,10.15,17100.0,10.1,10.15,10.09,10.15,17100.0
2010-03-29 13:50:00,10.14,10.19,10.14,10.16,39100.0,10.14,10.19,10.14,10.16,39100.0
2010-03-29 13:55:00,10.17,10.17,10.15,10.15,24200.0,10.17,10.17,10.15,10.15,24200.0
2010-03-29 14:00:00,10.14,10.14,10.14,10.14,1700.0,10.14,10.14,10.14,10.14,1700.0
2010-03-29 14:05:00,10.15,10.15,10.12,10.12,5200.0,10.15,10.15,10.12,10.12,5200.0
2010-03-29 14:10:00,10.13,10.13,10.12,10.13,500.0,10.13,10.13,10.12,10.13,500.0
2010-03-29 14:15:00,10.13,10.13,10.12,10.12,2700.0,10.13,10.13,10.12,10.12,2700.0
2010-03-29 14:20:00,10.13,10.13,10.09,10.09,9200.0,10.13,10.13,10.09,10.09,9200.0
2010-03-29 14:25:00,10.1,10.1,10.05,10.06,12700.0,10.1,10.1,10.05,10.06,12700.0
2010-03-29 14:30:00,10.07,10.08,10.06,10.08,3600.0,10.07,10.08,10.06,10.08,3600.0
2010-03-29 14:35:00,10.07,10.09,10.07,10.09,11100.0,10.07,10.09,10.07,10.09,11100.0
2010-03-29 14:40:00,10.09,10.09,10.08,10.09,8900.0,10.09,10.09,10.08,10.09,8900.0
2010-03-29 14:45:00,10.09,10.1,10.09,10.1,14400.0,10.09,10.1,10.09,10.1,14400.0
2010-03-29 14:50:00,10.09,10.1,10.08,10.1,8000.0,10.09,10.1,10.08,10.1,8000.0
2010-03-29 14:55:00,10.1,10.1,10.09,10.1,9000.0,10.1,10.1,10.09,10.1,9000.0
2010-03-29 15:00:00,10.1,10.1,10.09,10.1,11600.0,10.1,10.1,10.09,10.1,11600.0
2010-03-29 15:05:00,10.09,10.1,10.09,10.1,4300.0,10.09,10.1,10.09,10.1,4300.0
2010-03-29 15:10:00,10.1,10.1,10.09,10.1,6100.0,10.1,10.1,10.09,10.1,6100.0
2010-03-29 15:15:00,10.1,10.1,10.09,10.1,8600.0,10.1,10.1,10.09,10.1,8600.0
2010-03-29 15:20:00,10.09,10.1,10.08,10.09,13900.0,10.09,10.1,10.08,10.09,13900.0
2010-03-29 15:25:00,10.08,10.09,10.08,10.09,8400.0,10.08,10.09,10.08,10.09,8400.0
2010-03-29 15:30:00,10.09,10.1,10.09,10.1,8200.0,10.09,10.1,10.09,10.1,8200.0
2010-03-29 15:35:00,10.1,10.1,10.09,10.09,15300.0,10.1,10.1,10.09,10.09,15300.0
2010-03-29 15:40:00,10.1,10.12,10.09,10.12,15400.0,10.1,10.12,10.09,10.12,15400.0
2010-03-29 15:45:00,10.11,10.12,10.09,10.1,24200.0,10.11,10.12,10.09,10.1,24200.0
2010-03-29 15:50:00,10.09,10.1,10.09,10.1,16100.0,10.09,10.1,10.09,10.1,16100.0
2010-03-29 15:55:00,10.09,10.11,10.09,10.11,38400.0,10.09,10.11,10.09,10.11,38400.0
2010-03-30 09:30:00,10.08,10.12,10.06,10.06,11800.0,10.08,10.12,10.06,10.06,11800.0
2010-03-30 09:35:00,10.07,10.07,10.02,10.03,11900.0,10.07,10.07,10.02,10.03,11900.0
2010-03-30 09:40:00,10.04,10.13,10.04,10.1,35200.0,10.04,10.13,10.04,10.1,35200.0
2010-03-30 09:45:00,10.1,10.15,10.1,10.14,9000.0,10.1,10.15,10.1,10.14,9000.0
2010-03-30 09:50:00,10.14,10.19,10.14,10.17,10700.0,10.14,10.19,10.14,10.17,10700.0
2010-03-30 09:55:00,10.17,10.17,10.15,10.16,2600.0,10.17,10.17,10.15,10.16,2600.0
2010-03-30 10:00:00,10.15,10.18,10.13,10.15,8700.0,10.15,10.18,10.13,10.15,8700.0
2010-03-30 10:05:00,10.16,10.16,10.15,10.15,3900.0,10.16,10.16,10.15,10.15,3900.0
2010-03-30 10:10:00,10.15,10.15,10.14,10.14,3700.0,10.15,10.15,10.14,10.14,3700.0
2010-03-30 10:15:00,10.14,10.15,10.11,10.11,5200.0,10.14,10.15,10.11,10.11,5200.0
2010-03-30 10:20:00,10.11,10.12,10.07,10.12,13900.0,10.11,10.12,10.07,10.12,13900.0
2010-03-30 10:25:00,10.11,10.11,10.05,10.07,14900.0,10.11,10.11,10.05,10.07,14900.0
2010-03-30 10:30:00,10.07,10.12,10.07,10.09,9000.0,10.07,10.12,10.07,10.09,9000.0
2010-03-30 10:35:00,10.09,10.09,10.08,10.09,5100.0,10.09,10.09,10.08,10.09,5100.0
2010-03-30 10:40:00,10.08,10.1,10.08,10.1,5400.0,10.08,10.1,10.08,10.1,5400.0
2010-03-30 10:45:00,10.11,10.11,10.07,10.07,6200.0,10.11,10.11,10.07,10.07,6200.0
2010-03-30 10:50:00,10.07,10.09,10.06,10.09,11500.0,10.07,10.09,10.06,10.09,11500.0
2010-03-30 10:55:00,10.09,10.1,10.08,10.08,9000.0,10.09,10.1,10.08,10.08,9000.0
2010-03-30 11:00:00,10.07,10.08,10.03,10.05,16900.0,10.07,10.08,10.03,10.05,16900.0
2010-03-30 11:05:00,10.05,10.06,10.04,10.06,21900.0,10.05,10.06,10.04,10.06,21900.0
2010-03-30 11:10:00,10.06,10.1,10.06,10.07,24700.0,10.06,10.1,10.06,10.07,24700.0
2010-03-30 11:15:00,10.07,10.1,10.06,10.07,40000.0,10.07,10.1,10.06,10.07,40000.0
2010-03-30 11:20:00,10.08,10.08,10.04,10.08,20600.0,10.08,10.08,10.04,10.08,20600.0
2010-03-30 11:25:00,10.07,10.09,10.07,10.09,12700.0,10.07,10.09,10.07,10.09,12700.0
2010-03-30 11:30:00,10.1,10.1,10.05,10.05,59700.0,10.1,10.1,10.05,10.05,59700.0
2010-03-30 11:35:00,10.06,10.06,10.02,10.04,22700.0,10.06,10.06,10.02,10.04,22700.0
2010-03-30 11:40:00,10.04,10.1,10.04,10.08,15100.0,10.04,10.1,10.04,10.08,15100.0
2010-03-30 11:45:00,10.08,10.09,10.05,10.06,18000.0,10.08,10.09,10.05,10.06,18000.0
2010-03-30 11:50:00,10.06,10.06,10.04,10.04,7600.0,10.06,10.06,10.04,10.04,7600.0
2010-03-30 11:55:00,10.04,10.06,10.04,10.05,12900.0,10.04,10.06,10.04,10.05,12900.0
2010-03-30 12:00:00,10.05,10.05,10.03,10.03,6600.0,10.05,10.05,10.03,10.03,6600.0
2010-03-30 12:05:00,10.03,10.06,10.03,10.06,13200.0,10.03,10.06,10.03,10.06,13200.0
2010-03-30 12:10:00,10.06,10.06,10.03,10.04,5000.0,10.06,10.06,10.03,10.04,5000.0
2010-03-30 12:15:00,10.04,10.04,10.02,10.03,14500.0,10.04,10.04,10.02,10.03,14500.0
2010-03-30 12:20:00,10.03,10.03,10.02,10.02,3000.0,10.03,10.03,10.02,10.02,3000.0
2010-03-30 12:25:00,10.03,10.06,10.02,10.05,21600.0,10.03,10.06,10.02,10.05,21600.0
2010-03-30 12:30:00,10.04,10.07,10.03,10.07,12400.0,10.04,10.07,10.03,10.07,12400.0
2010-03-30 12:35:00,10.07,10.08,10.06,10.06,19700.0,10.07,10.08,10.06,10.06,19700.0
2010-03-30 12:40:00,10.07,10.07,10.06,10.06,1800.0,10.07,10.07,10.06,10.06,1800.0
2010-03-30 12:45:00,10.07,10.07,10.06,10.06,800.0,10.07,10.07,10.06,10.06,800.0
2010-03-30 12:50:00,10.06,10.07,10.06,10.07,600.0,10.06,10.07,10.06,10.07,600.0
2010-03-30 12:55:00,10.07,10.07,10.07,10.07,1100.0,10.07,10.07,10.07,10.07,1100.0
2010-03-30 13:00:00,10.06,10.07,10.06,10.06,2000.0,10.06,10.07,10.06,10.06,2000.0
2010-03-30 13:05:00,10.07,10.07,10.07,10.07,300.0,10.07,10.07,10.07,10.07,300.0
2010-03-30 13:10:00,10.07,10.08,10.07,10.08,8400.0,10.07,10.08,10.07,10.08,8400.0
2010-03-30 13:15:00,10.08,10.08,10.04,10.05,11100.0,10.08,10.08,10.04,10.05,11100.0
2010-03-30 13:20:00,10.04,10.04,10.02,10.02,5400.0,10.04,10.04,10.02,10.02,5400.0
2010-03-30 13:25:00,10.02,10.03,10.02,10.03,3200.0,10.02,10.03,10.02,10.03,3200.0
2010-03-30 13:30:00,10.03,10.05,10.02,10.03,13700.0,10.03,10.05,10.02,10.03,13700.0
2010-03-30 13:35:00,10.03,10.03,10.03,10.03,3600.0,10.03,10.03,10.03,10.03,3600.0
2010-03-30 13:40:00,10.02,10.04,10.02,10.03,12700.0,10.02,10.04,10.02,10.03,12700.0
2010-03-30 13:45:00,10.03,10.04,10.03,10.03,1500.0,10.03,10.04,10.03,10.03,1500.0
2010-03-30 13:50:00,10.04,10.04,10.03,10.04,500.0,10.04,10.04,10.03,10.04,500.0
2010-03-30 13:55:00,10.03,10.04,10.02,10.02,3500.0,10.03,10.04,10.02,10.02,3500.0
2010-03-30 14:00:00,10.02,10.02,10.0,10.0,23600.0,10.02,10.02,10.0,10.0,23600.0
2010-03-30 14:05:00,10.0,10.01,10.0,10.01,14900.0,10.0,10.01,10.0,10.01,14900.0
2010-03-30 14:10:00,10.0,10.02,10.0,10.02,8000.0,10.0,10.02,10.0,10.02,8000.0
2010-03-30 14:15:00,10.02,10.02,10.01,10.01,9500.0,10.02,10.02,10.01,10.01,9500.0
2010-03-30 14:20:00,10.01,10.01,9.98,9.98,20400.0,10.01,10.01,9.98,9.98,20400.0
2010-03-30 14:25:00,9.99,9.99,9.98,9.98,5300.0,9.99,9.99,9.98,9.98,5300.0
2010-03-30 14:30:00,9.98,10.01,9.98,10.01,9900.0,9.98,10.01,9.98,10.01,9900.0
2010-03-30 14:35:00,10.01,10.04,10.01,10.04,8500.0,10.01,10.04,10.01,10.04,8500.0
2010-03-30 14:40:00,10.04,10.04,10.02,10.03,13500.0,10.04,10.04,10.02,10.03,13500.0
2010-03-30 14:45:00,10.04,10.04,10.02,10.02,4600.0,10.04,10.04,10.02,10.02,4600.0
2010-03-30 14:50:00,10.02,10.05,10.02,10.04,11600.0,10.02,10.05,10.02,10.04,11600.0
2010-03-30 14:55:00,10.05,10.05,10.03,10.03,11300.0,10.05,10.05,10.03,10.03,11300.0
2010-03-30 15:00:00,10.04,10.05,10.04,10.04,4000.0,10.04,10.05,10.04,10.04,4000.0
2010-03-30 15:05:00,10.05,10.05,10.04,10.05,1500.0,10.05,10.05,10.04,10.05,1500.0
2010-03-30 15:10:00,10.05,10.05,10.04,10.05,1200.0,10.05,10.05,10.04,10.05,1200.0
2010-03-30 15:15:00,10.05,10.05,10.04,10.05,2200.0,10.05,10.05,10.04,10.05,2200.0
2010-03-30 15:20:00,10.04,10.05,10.02,10.02,9600.0,10.04,10.05,10.02,10.02,9600.0
2010-03-30 15:25:00,10.03,10.05,10.02,10.03,23600.0,10.03,10.05,10.02,10.03,23600.0
2010-03-30 15:30:00,10.04,10.05,10.03,10.05,63400.0,10.04,10.05,10.03,10.05,63400.0
2010-03-30 15:35:00,10.05,10.09,10.05,10.09,22700.0,10.05,10.09,10.05,10.09,22700.0
2010-03-30 15:40:00,10.09,10.1,10.07,10.08,32700.0,10.09,10.1,10.07,10.08,32700.0
2010-03-30 15:45:00,10.08,10.09,10.07,10.09,19600.0,10.08,10.09,10.07,10.09,19600.0
2010-03-30 15:50:00,10.08,10.09,10.08,10.09,27300.0,10.08,10.09,10.08,10.09,27300.0
2010-03-30 15:55:00,10.09,10.09,10.06,10.08,62500.0,10.09,10.09,10.06,10.08,62500.0
2010-03-31 09:30:00,10.03,10.03,10.0,10.0,6500.0,10.03,10.03,10.0,10.0,6500.0
2010-03-31 09:35:00,10.01,10.05,10.0,10.01,6200.0,10.01,10.05,10.0,10.01,6200.0
2010-03-31 09:40:00,10.02,10.04,9.95,9.96,25900.0,10.02,10.04,9.95,9.96,25900.0
2010-03-31 09:45:00,9.95,9.96,9.92,9.94,20100.0,9.95,9.96,9.92,9.94,20100.0
2010-03-31 09:50:00,9.94,9.99,9.94,9.97,17800.0,9.94,9.99,9.94,9.97,17800.0
2010-03-31 09:55:00,9.97,9.98,9.95,9.97,9100.0,9.97,9.98,9.95,9.97,9100.0
2010-03-31 10:00:00,9.97,10.02,9.96,10.01,7900.0,9.97,10.02,9.96,10.01,7900.0
2010-03-31 10:05:00,10.0,10.0,9.98,9.99,10500.0,10.0,10.0,9.98,9.99,10500.0
2010-03-31 10:10:00,9.99,10.02,9.99,10.0,7300.0,9.99,10.02,9.99,10.0,7300.0
2010-03-31 10:15:00,10.01,10.02,9.98,10.01,8200.0,10.01,10.02,9.98,10.01,8200.0
2010-03-31 10:20:00,10.02,10.08,10.01,10.07,9700.0,10.02,10.08,10.01,10.07,9700.0
2010-03-31 10:25:00,10.07,10.07,10.03,10.05,9100.0,10.07,10.07,10.03,10.05,9100.0
2010-03-31 10:30:00,10.04,10.05,10.01,10.03,6900.0,10.04,10.05,10.01,10.03,6900.0
2010-03-31 10:35:00,10.03,10.06,10.03,10.04,8500.0,10.03,10.06,10.03,10.04,8500.0
2010-03-31 10:40:00,10.04,10.04,9.98,10.0,8200.0,10.04,10.04,9.98,10.0,8200.0
2010-03-31 10:45:00,10.0,10.01,9.99,10.01,6000.0,10.0,10.01,9.99,10.01,6000.0
2010-03-31 10:50:00,10.01,10.02,9.98,9.98,5600.0,10.01,10.02,9.98,9.98,5600.0
2010-03-31 10:55:00,9.98,9.99,9.97,9.98,4500.0,9.98,9.99,9.97,9.98,4500.0
2010-03-31 11:00:00,9.99,10.0,9.96,9.96,10900.0,9.99,10.0,9.96,9.96,10900.0
2010-03-31 11:05:00,9.96,9.97,9.95,9.96,7300.0,9.96,9.97,9.95,9.96,7300.0
2010-03-31 11:10:00,9.97,9.98,9.97,9.97,6600.0,9.97,9.98,9.97,9.97,6600.0
2010-03-31 11:15:00,9.96,9.97,9.96,9.97,2800.0,9.96,9.97,9.96,9.97,2800.0
2010-03-31 11:20:00,9.96,9.96,9.94,9.95,17200.0,9.96,9.96,9.94,9.95,17200.0
2010-03-31 11:25:00,9.95,9.95,9.94,9.95,11300.0,9.95,9.95,9.94,9.95,11300.0
2010-03-31 11:30:00,9.95,9.95,9.95,9.95,600.0,9.95,9.95,9.95,9.95,600.0
2010-03-31 11:35:00,9.96,9.98,9.96,9.97,8300.0,9.96,9.98,9.96,9.97,8300.0
2010-03-31 11:40:00,9.97,9.98,9.96,9.96,6900.0,9.97,9.98,9.96,9.96,6900.0
2010-03-31 11:45:00,9.97,9.98,9.97,9.98,14400.0,9.97,9.98,9.97,9.98,14400.0
2010-03-31 11:50:00,9.98,9.99,9.97,9.98,8400.0,9.98,9.99,9.97,9.98,8400.0
2010-03-31 11:55:00,9.98,9.98,9.97,9.97,800.0,9.98,9.98,9.97,9.97,800.0
2010-03-31 12:00:00,9.97,9.98,9.95,9.95,8500.0,9.97,9.98,9.95,9.95,8500.0
2010-03-31 12:05:00,9.95,9.96,9.95,9.95,2400.0,9.95,9.96,9.95,9.95,2400.0
2010-03-31 12:10:00,9.95,9.97,9.95,9.96,5200.0,9.95,9.97,9.95,9.96,5200.0
2010-03-31 12:15:00,9.96,9.96,9.95,9.95,2700.0,9.96,9.96,9.95,9.95,2700.0
2010-03-31 12:20:00,9.95,9.97,9.94,9.97,9200.0,9.95,9.97,9.94,9.97,9200.0
2010-03-31 12:25:00,9.96,9.97,9.94,9.97,26800.0,9.96,9.97,9.94,9.97,26800.0
2010-03-31 12:30:00,9.98,9.98,9.96,9.97,3300.0,9.98,9.98,9.96,9.97,3300.0
2010-03-31 12:35:00,9.97,9.98,9.97,9.97,3900.0,9.97,9.98,9.97,9.97,3900.0
2010-03-31 12:40:00,9.97,9.97,9.95,9.96,8800.0,9.97,9.97,9.95,9.96,8800.0
2010-03-31 12:45:00,9.96,9.98,9.94,9.95,11700.0,9.96,9.98,9.94,9.95,11700.0
2010-03-31 12:50:00,9.95,9.95,9.94,9.95,8600.0,9.95,9.95,9.94,9.95,8600.0
2010-03-31 12:55:00,9.95,9.95,9.93,9.94,13900.0,9.95,9.95,9.93,9.94,13900.0
2010-03-31 13:00:00,9.94,9.95,9.93,9.94,3000.0,9.94,9.95,9.93,9.94,3000.0
2010-03-31 13:05:00,9.94,9.95,9.94,9.94,5400.0,9.94,9.95,9.94,9.94,5400.0
2010-03-31 13:10:00,9.94,9.94,9.94,9.94,900.0,9.94,9.94,9.94,9.94,900.0
2010-03-31 13:15:00,9.94,9.95,9.94,9.95,1700.0,9.94,9.95,9.94,9.95,1700.0
2010-03-31 13:20:00,9.94,9.94,9.94,9.94,5800.0,9.94,9.94,9.94,9.94,5800.0
2010-03-31 13:25:00,9.95,9.98,9.94,9.97,8200.0,9.95,9.98,9.94,9.97,8200.0
2010-03-31 13:30:00,9.98,9.98,9.97,9.98,6300.0,9.98,9.98,9.97,9.98,6300.0
2010-03-31 13:35:00,9.98,9.98,9.97,9.97,4700.0,9.98,9.98,9.97,9.97,4700.0
2010-03-31 13:40:00,9.97,9.97,9.97,9.97,1600.0,9.97,9.97,9.97,9.97,1600.0
2010-03-31 13:45:00,9.98,9.98,9.97,9.98,3000.0,9.98,9.98,9.97,9.98,3000.0
2010-03-31 13:50:00,9.98,9.98,9.97,9.97,700.0,9.98,9.98,9.97,9.97,700.0
2010-03-31 13:55:00,9.97,9.98,9.96,9.96,6000.0,9.97,9.98,9.96,9.96,6000.0
2010-03-31 14:00:00,9.96,9.97,9.96,9.96,500.0,9.96,9.97,9.96,9.96,500.0
2010-03-31 14:05:00,9.97,9.97,9.96,9.97,1200.0,9.97,9.97,9.96,9.97,1200.0
2010-03-31 14:10:00,9.96,9.97,9.95,9.95,9500.0,9.96,9.97,9.95,9.95,9500.0
2010-03-31 14:15:00,9.96,9.97,9.95,9.95,12900.0,9.96,9.97,9.95,9.95,12900.0
2010-03-31 14:20:00,9.95,9.96,9.95,9.95,1200.0,9.95,9.96,9.95,9.95,1200.0
2010-03-31 14:25:00,9.95,9.96,9.95,9.96,1300.0,9.95,9.96,9.95,9.96,1300.0
2010-03-31 14:30:00,9.95,9.96,9.94,9.95,5800.0,9.95,9.96,9.94,9.95,5800.0
2010-03-31 14:35:00,9.95,9.96,9.94,9.95,24400.0,9.95,9.96,9.94,9.95,24400.0
2010-03-31 14:40:00,9.95,9.96,9.93,9.93,24500.0,9.95,9.96,9.93,9.93,24500.0
2010-03-31 14:45:00,9.94,9.94,9.92,9.93,10800.0,9.94,9.94,9.92,9.93,10800.0
2010-03-31 14:50:00,9.93,9.93,9.9,9.9,12700.0,9.93,9.93,9.9,9.9,12700.0
2010-03-31 14:55:00,9.9,9.92,9.9,9.91,7600.0,9.9,9.92,9.9,9.91,7600.0
2010-03-31 15:00:00,9.92,9.92,9.9,9.91,13800.0,9.92,9.92,9.9,9.91,13800.0
2010-03-31 15:05:00,9.91,9.93,9.9,9.91,27400.0,9.91,9.93,9.9,9.91,27400.0
2010-03-31 15:10:00,9.92,9.92,9.9,9.92,10400.0,9.92,9.92,9.9,9.92,10400.0
2010-03-31 15:15:00,9.91,9.92,9.91,9.92,8900.0,9.91,9.92,9.91,9.92,8900.0
2010-03-31 15:20:00,9.92,9.92,9.9,9.9,15200.0,9.92,9.92,9.9,9.9,15200.0
2010-03-31 15:25:00,9.9,9.93,9.9,9.92,28700.0,9.9,9.93,9.9,9.92,28700.0
2010-03-31 15:30:00,9.93,9.93,9.9,9.91,22300.0,9.93,9.93,9.9,9.91,22300.0
2010-03-31 15:35:00,9.9,9.91,9.9,9.9,19300.0,9.9,9.91,9.9,9.9,19300.0
2010-03-31 15:40:00,9.9,9.93,9.9,9.92,51900.0,9.9,9.93,9.9,9.92,51900.0
2010-03-31 15:45:00,9.92,9.93,9.88,9.9,119200.0,9.92,9.93,9.88,9.9,119200.0
2010-03-31 15:50:00,9.89,9.9,9.88,9.88,59300.0,9.89,9.9,9.88,9.88,59300.0
2010-03-31 15:55:00,9.88,9.89,9.85,9.85,126900.0,9.88,9.89,9.85,9.85,126900.0
2010-04-01 09:30:00,9.88,9.99,9.87,9.96,19300.0,9.88,9.99,9.87,9.96,19300.0
2010-04-01 09:35:00,9.97,10.0,9.93,9.96,35200.0,9.97,10.0,9.93,9.96,35200.0
2010-04-01 09:40:00,9.97,9.99,9.97,9.99,8600.0,9.97,9.99,9.97,9.99,8600.0
2010-04-01 09:45:00,9.99,10.03,9.98,10.03,13200.0,9.99,10.03,9.98,10.03,13200.0
2010-04-01 09:50:00,10.03,10.03,10.02,10.03,6100.0,10.03,10.03,10.02,10.03,6100.0
2010-04-01 09:55:00,10.03,10.03,10.02,10.03,7400.0,10.03,10.03,10.02,10.03,7400.0
2010-04-01 10:00:00,10.02,10.03,9.99,10.02,11700.0,10.02,10.03,9.99,10.02,11700.0
2010-04-01 10:05:00,10.02,10.03,9.98,10.0,13100.0,10.02,10.03,9.98,10.0,13100.0
2010-04-01 10:10:00,10.0,10.04,10.0,10.04,10000.0,10.0,10.04,10.0,10.04,10000.0
2010-04-01 10:15:00,10.04,10.04,9.99,10.02,20600.0,10.04,10.04,9.99,10.02,20600.0
2010-04-01 10:20:00,10.02,10.04,10.01,10.04,8300.0,10.02,10.04,10.01,10.04,8300.0
2010-04-01 10:25:00,10.04,10.04,9.99,10.01,14800.0,10.04,10.04,9.99,10.01,14800.0
2010-04-01 10:30:00,10.01,10.03,10.01,10.03,17300.0,10.01,10.03,10.01,10.03,17300.0
2010-04-01 10:35:00,10.02,10.03,10.01,10.03,14100.0,10.02,10.03,10.01,10.03,14100.0
2010-04-01 10:40:00,10.03,10.04,10.02,10.03,10500.0,10.03,10.04,10.02,10.03,10500.0
2010-04-01 10:45:00,10.03,10.07,10.03,10.07,36800.0,10.03,10.07,10.03,10.07,36800.0
2010-04-01 10:50:00,10.07,10.07,10.02,10.03,16900.0,10.07,10.07,10.02,10.03,16900.0
2010-04-01 10:55:00,10.02,10.03,9.99,9.99,8200.0,10.02,10.03,9.99,9.99,8200.0
2010-04-01 11:00:00,10.0,10.03,9.99,10.03,9400.0,10.0,10.03,9.99,10.03,9400.0
2010-04-01 11:05:00,10.03,10.05,10.02,10.04,14800.0,10.03,10.05,10.02,10.04,14800.0
2010-04-01 11:10:00,10.03,10.04,10.01,10.02,6200.0,10.03,10.04,10.01,10.02,6200.0
2010-04-01 11:15:00,10.02,10.03,10.0,10.0,11400.0,10.02,10.03,10.0,10.0,11400.0
2010-04-01 11:20:00,10.0,10.02,9.99,10.02,8600.0,10.0,10.02,9.99,10.02,8600.0
2010-04-01 11:25:00,10.02,10.04,10.02,10.04,8000.0,10.02,10.04,10.02,10.04,8000.0
2010-04-01 11:30:00,10.03,10.03,10.01,10.02,11200.0,10.03,10.03,10.01,10.02,11200.0
2010-04-01 11:35:00,10.02,10.03,10.01,10.03,7600.0,10.02,10.03,10.01,10.03,7600.0
2010-04-01 11:40:00,10.03,10.03,10.02,10.03,8500.0,10.03,10.03,10.02,10.03,8500.0
2010-04-01 11:45:00,10.02,10.02,10.01,10.02,2300.0,10.02,10.02,10.01,10.02,2300.0
2010-04-01 11:50:00,10.02,10.02,9.98,9.98,10000.0,10.02,10.02,9.98,9.98,10000.0
2010-04-01 11:55:00,9.99,10.0,9.97,9.98,15100.0,9.99,10.0,9.97,9.98,15100.0
2010-04-01 12:00:00,9.98,10.0,9.98,10.0,8600.0,9.98,10.0,9.98,10.0,8600.0
2010-04-01 12:05:00,10.0,10.0,9.99,10.0,3600.0,10.0,10.0,9.99,10.0,3600.0
2010-04-01 12:10:00,10.0,10.0,9.97,9.99,17100.0,10.0,10.0,9.97,9.99,17100.0
2010-04-01 12:15:00,9.99,10.01,9.97,9.98,12400.0,9.99,10.01,9.97,9.98,12400.0
2010-04-01 12:20:00,9.98,10.01,9.97,10.01,10100.0,9.98,10.01,9.97,10.01,10100.0
2010-04-01 12:25:00,10.0,10.01,9.97,9.98,19400.0,10.0,10.01,9.97,9.98,19400.0
2010-04-01 12:30:00,9.99,9.99,9.98,9.98,3800.0,9.99,9.99,9.98,9.98,3800.0
2010-04-01 12:35:00,9.99,10.0,9.99,10.0,6500.0,9.99,10.0,9.99,10.0,6500.0
2010-04-01 12:40:00,10.0,10.0,9.99,10.0,2900.0,10.0,10.0,9.99,10.0,2900.0
2010-04-01 12:45:00,10.0,10.0,9.97,9.97,19700.0,10.0,10.0,9.97,9.97,19700.0
2010-04-01 12:50:00,9.96,9.98,9.96,9.98,7400.0,9.96,9.98,9.96,9.98,7400.0
2010-04-01 12:55:00,9.98,9.99,9.98,9.99,5700.0,9.98,9.99,9.98,9.99,5700.0
2010-04-01 13:00:00,9.99,9.99,9.98,9.99,3700.0,9.99,9.99,9.98,9.99,3700.0
2010-04-01 13:05:00,9.98,9.99,9.98,9.99,7100.0,9.98,9.99,9.98,9.99,7100.0
2010-04-01 13:10:00,9.99,9.99,9.98,9.98,4400.0,9.99,9.99,9.98,9.98,4400.0
2010-04-01 13:15:00,9.99,9.99,9.96,9.99,34600.0,9.99,9.99,9.96,9.99,34600.0
2010-04-01 13:20:00,9.98,9.99,9.98,9.99,1400.0,9.98,9.99,9.98,9.99,1400.0
2010-04-01 13:25:00,9.99,9.99,9.98,9.98,2300.0,9.99,9.99,9.98,9.98,2300.0
2010-04-01 13:30:00,9.99,9.99,9.98,9.99,2900.0,9.99,9.99,9.98,9.99,2900.0
2010-04-01 13:35:00,9.98,9.99,9.98,9.98,3400.0,9.98,9.99,9.98,9.98,3400.0
2010-04-01 13:40:00,9.98,9.99,9.94,9.95,40100.0,9.98,9.99,9.94,9.95,40100.0
2010-04-01 13:45:00,9.95,9.97,9.93,9.96,22500.0,9.95,9.97,9.93,9.96,22500.0
2010-04-01 13:50:00,9.97,10.0,9.94,9.98,46000.0,9.97,10.0,9.94,9.98,46000.0
2010-04-01 13:55:00,9.98,9.99,9.96,9.98,19600.0,9.98,9.99,9.96,9.98,19600.0
2010-04-01 14:00:00,9.98,9.99,9.95,9.98,29700.0,9.98,9.99,9.95,9.98,29700.0
2010-04-01 14:05:00,9.98,9.98,9.96,9.98,17000.0,9.98,9.98,9.96,9.98,17000.0
2010-04-01 14:10:00,9.98,10.0,9.98,10.0,7500.0,9.98,10.0,9.98,10.0,7500.0
2010-04-01 14:15:00,9.99,10.0,9.97,9.99,16400.0,9.99,10.0,9.97,9.99,16400.0
2010-04-01 14:20:00,9.99,10.0,9.98,9.99,12100.0,9.99,10.0,9.98,9.99,12100.0
2010-04-01 14:25:00,9.98,9.99,9.97,9.98,18800.0,9.98,9.99,9.97,9.98,18800.0
2010-04-01 14:30:00,9.98,9.99,9.94,9.94,38900.0,9.98,9.99,9.94,9.94,38900.0
2010-04-01 14:35:00,9.93,9.95,9.92,9.95,21600.0,9.93,9.95,9.92,9.95,21600.0
2010-04-01 14:40:00,9.95,9.96,9.92,9.95,35500.0,9.95,9.96,9.92,9.95,35500.0
2010-04-01 14:45:00,9.95,9.97,9.95,9.97,23300.0,9.95,9.97,9.95,9.97,23300.0
2010-04-01 14:50:00,9.97,9.99,9.97,9.98,17600.0,9.97,9.99,9.97,9.98,17600.0
2010-04-01 14:55:00,9.98,9.99,9.97,9.99,13100.0,9.98,9.99,9.97,9.99,13100.0
2010-04-01 15:00:00,9.98,9.99,9.98,9.98,6600.0,9.98,9.99,9.98,9.98,6600.0
2010-04-01 15:05:00,9.99,9.99,9.98,9.98,4900.0,9.99,9.99,9.98,9.98,4900.0
2010-04-01 15:10:00,9.99,10.0,9.98,9.99,8500.0,9.99,10.0,9.98,9.99,8500.0
2010-04-01 15:15:00,10.0,10.0,9.97,9.98,32800.0,10.0,10.0,9.97,9.98,32800.0
2010-04-01 15:20:00,9.98,9.99,9.97,9.99,19300.0,9.98,9.99,9.97,9.99,19300.0
2010-04-01 15:25:00,9.99,9.99,9.98,9.98,12100.0,9.99,9.99,9.98,9.98,12100.0
2010-04-01 15:30:00,9.98,9.99,9.98,9.99,15400.0,9.98,9.99,9.98,9.99,15400.0
2010-04-01 15:35:00,9.99,9.99,9.98,9.98,13900.0,9.99,9.99,9.98,9.98,13900.0
2010-04-01 15:40:00,9.98,9.99,9.98,9.99,12400.0,9.98,9.99,9.98,9.99,12400.0
2010-04-01 15:45:00,9.99,9.99,9.98,9.99,14700.0,9.99,9.99,9.98,9.99,14700.0
2010-04-01 15:50:00,9.99,10.0,9.97,9.98,121600.0,9.99,10.0,9.97,9.98,121600.0
2010-04-01 15:55:00,9.99,10.04,9.98,10.04,62000.0,9.99,10.04,9.98,10.04,62000.0
2010-04-05 09:30:00,10.09,10.1,10.01,10.04,22100.0,10.09,10.1,10.01,10.04,22100.0
2010-04-05 09:35:00,10.02,10.04,10.01,10.03,4000.0,10.02,10.04,10.01,10.03,4000.0
2010-04-05 09:40:00,10.04,10.09,10.04,10.08,8600.0,10.04,10.09,10.04,10.08,8600.0
2010-04-05 09:45:00,10.09,10.14,10.09,10.13,14000.0,10.09,10.14,10.09,10.13,14000.0
2010-04-05 09:50:00,10.13,10.16,10.13,10.16,15000.0,10.13,10.16,10.13,10.16,15000.0
2010-04-05 09:55:00,10.16,10.17,10.15,10.16,7300.0,10.16,10.17,10.15,10.16,7300.0
2010-04-05 10:00:00,10.16,10.22,10.16,10.21,45500.0,10.16,10.22,10.16,10.21,45500.0
2010-04-05 10:05:00,10.21,10.23,10.21,10.22,15300.0,10.21,10.23,10.21,10.22,15300.0
2010-04-05 10:10:00,10.21,10.24,10.21,10.24,15500.0,10.21,10.24,10.21,10.24,15500.0
2010-04-05 10:15:00,10.24,10.27,10.24,10.26,59000.0,10.24,10.27,10.24,10.26,59000.0
2010-04-05 10:20:00,10.26,10.29,10.26,10.29,9800.0,10.26,10.29,10.26,10.29,9800.0
2010-04-05 10:25:00,10.28,10.3,10.27,10.3,28700.0,10.28,10.3,10.27,10.3,28700.0
2010-04-05 10:30:00,10.3,10.32,10.28,10.29,20700.0,10.3,10.32,10.28,10.29,20700.0
2010-04-05 10:35:00,10.29,10.29,10.28,10.28,7100.0,10.29,10.29,10.28,10.28,7100.0
2010-04-05 10:40:00,10.28,10.28,10.22,10.26,42900.0,10.28,10.28,10.22,10.26,42900.0
2010-04-05 10:45:00,10.25,10.26,10.24,10.25,11300.0,10.25,10.26,10.24,10.25,11300.0
2010-04-05 10:50:00,10.25,10.27,10.24,10.25,8800.0,10.25,10.27,10.24,10.25,8800.0
2010-04-05 10:55:00,10.25,10.25,10.25,10.25,8500.0,10.25,10.25,10.25,10.25,8500.0
2010-04-05 11:00:00,10.25,10.27,10.25,10.27,13400.0,10.25,10.27,10.25,10.27,13400.0
2010-04-05 11:05:00,10.27,10.27,10.26,10.27,11000.0,10.27,10.27,10.26,10.27,11000.0
2010-04-05 11:10:00,10.27,10.28,10.27,10.28,14100.0,10.27,10.28,10.27,10.28,14100.0
2010-04-05 11:15:00,10.27,10.28,10.26,10.27,5800.0,10.27,10.28,10.26,10.27,5800.0
2010-04-05 11:20:00,10.27,10.28,10.27,10.27,16200.0,10.27,10.28,10.27,10.27,16200.0
2010-04-05 11:25:00,10.27,10.28,10.27,10.27,1300.0,10.27,10.28,10.27,10.27,1300.0
2010-04-05 11:30:00,10.27,10.29,10.27,10.28,14800.0,10.27,10.29,10.27,10.28,14800.0
2010-04-05 11:35:00,10.29,10.29,10.28,10.28,5300.0,10.29,10.29,10.28,10.28,5300.0
2010-04-05 11:40:00,10.28,10.29,10.28,10.28,1100.0,10.28,10.29,10.28,10.28,1100.0
2010-04-05 11:45:00,10.28,10.29,10.28,10.29,1600.0,10.28,10.29,10.28,10.29,1600.0
2010-04-05 11:50:00,10.29,10.3,10.28,10.29,20100.0,10.29,10.3,10.28,10.29,20100.0
2010-04-05 11:55:00,10.29,10.3,10.28,10.29,5400.0,10.29,10.3,10.28,10.29,5400.0
2010-04-05 12:00:00,10.28,10.29,10.28,10.28,3100.0,10.28,10.29,10.28,10.28,3100.0
2010-04-05 12:05:00,10.29,10.29,10.25,10.26,24300.0,10.29,10.29,10.25,10.26,24300.0
2010-04-05 12:10:00,10.26,10.26,10.22,10.23,23900.0,10.26,10.26,10.22,10.23,23900.0
2010-04-05 12:15:00,10.23,10.25,10.22,10.25,21200.0,10.23,10.25,10.22,10.25,21200.0
2010-04-05 12:20:00,10.25,10.26,10.25,10.25,17200.0,10.25,10.26,10.25,10.25,17200.0
2010-04-05 12:25:00,10.25,10.26,10.25,10.26,8700.0,10.25,10.26,10.25,10.26,8700.0
2010-04-05 12:30:00,10.27,10.27,10.26,10.27,800.0,10.27,10.27,10.26,10.27,800.0
2010-04-05 12:35:00,10.26,10.27,10.26,10.27,1200.0,10.26,10.27,10.26,10.27,1200.0
2010-04-05 12:40:00,10.27,10.27,10.26,10.27,1400.0,10.27,10.27,10.26,10.27,1400.0
2010-04-05 12:45:00,10.26,10.27,10.26,10.27,3500.0,10.26,10.27,10.26,10.27,3500.0
2010-04-05 12:50:00,10.27,10.29,10.27,10.28,33700.0,10.27,10.29,10.27,10.28,33700.0
2010-04-05 12:55:00,10.28,10.29,10.27,10.27,3000.0,10.28,10.29,10.27,10.27,3000.0
2010-04-05 13:00:00,10.28,10.28,10.27,10.27,1100.0,10.28,10.28,10.27,10.27,1100.0
2010-04-05 13:05:00,10.27,10.28,10.27,10.27,2400.0,10.27,10.28,10.27,10.27,2400.0
2010-04-05 13:10:00,10.27,10.28,10.27,10.27,8300.0,10.27,10.28,10.27,10.27,8300.0
2010-04-05 13:15:00,10.27,10.28,10.27,10.28,400.0,10.27,10.28,10.27,10.28,400.0
2010-04-05 13:20:00,10.27,10.28,10.27,10.27,5500.0,10.27,10.28,10.27,10.27,5500.0
2010-04-05 13:25:00,10.28,10.28,10.27,10.28,7800.0,10.28,10.28,10.27,10.28,7800.0
2010-04-05 13:30:00,10.28,10.28,10.27,10.27,2300.0,10.28,10.28,10.27,10.27,2300.0
2010-04-05 13:35:00,10.28,10.28,10.27,10.27,11100.0,10.28,10.28,10.27,10.27,11100.0
2010-04-05 13:40:00,10.28,10.28,10.27,10.27,2700.0,10.28,10.28,10.27,10.27,2700.0
2010-04-05 13:45:00,10.28,10.28,10.27,10.28,2100.0,10.28,10.28,10.27,10.28,2100.0
2010-04-05 13:50:00,10.27,10.28,10.27,10.27,3600.0,10.27,10.28,10.27,10.27,3600.0
2010-04-05 13:55:00,10.28,10.28,10.27,10.27,4100.0,10.28,10.28,10.27,10.27,4100.0
2010-04-05 14:00:00,10.27,10.28,10.27,10.28,1800.0,10.27,10.28,10.27,10.28,1800.0
2010-04-05 14:05:00,10.27,10.28,10.27,10.28,6500.0,10.27,10.28,10.27,10.28,6500.0
2010-04-05 14:10:00,10.27,10.28,10.27,10.27,5200.0,10.27,10.28,10.27,10.27,5200.0
2010-04-05 14:15:00,10.27,10.28,10.27,10.28,2700.0,10.27,10.28,10.27,10.28,2700.0
2010-04-05 14:20:00,10.28,10.28,10.27,10.28,2000.0,10.28,10.28,10.27,10.28,2000.0
2010-04-05 14:25:00,10.28,10.28,10.27,10.28,18400.0,10.28,10.28,10.27,10.28,18400.0
2010-04-05 14:30:00,10.28,10.29,10.27,10.27,9500.0,10.28,10.29,10.27,10.27,9500.0
2010-04-05 14:35:00,10.27,10.28,10.27,10.27,4000.0,10.27,10.28,10.27,10.27,4000.0
2010-04-05 14:40:00,10.27,10.3,10.27,10.29,18900.0,10.27,10.3,10.27,10.29,18900.0
2010-04-05 14:45:00,10.3,10.3,10.29,10.29,1000.0,10.3,10.3,10.29,10.29,1000.0
2010-04-05 14:50:00,10.3,10.3,10.28,10.29,17400.0,10.3,10.3,10.28,10.29,17400.0
2010-04-05 14:55:00,10.29,10.31,10.28,10.31,38700.0,10.29,10.31,10.28,10.31,38700.0
2010-04-05 15:00:00,10.31,10.32,10.31,10.31,7300.0,10.31,10.32,10.31,10.31,7300.0
2010-04-05 15:05:00,10.31,10.32,10.31,10.32,10600.0,10.31,10.32,10.31,10.32,10600.0
2010-04-05 15:10:00,10.32,10.33,10.32,10.32,23500.0,10.32,10.33,10.32,10.32,23500.0
2010-04-05 15:15:00,10.32,10.33,10.32,10.32,2800.0,10.32,10.33,10.32,10.32,2800.0
2010-04-05 15:20:00,10.32,10.33,10.32,10.33,4000.0,10.32,10.33,10.32,10.33,4000.0
2010-04-05 15:25:00,10.33,10.34,10.32,10.33,43700.0,10.33,10.34,10.32,10.33,43700.0
2010-04-05 15:30:00,10.32,10.33,10.32,10.32,24800.0,10.32,10.33,10.32,10.32,24800.0
2010-04-05 15:35:00,10.32,10.33,10.32,10.33,14800.0,10.32,10.33,10.32,10.33,14800.0
2010-04-05 15:40:00,10.32,10.33,10.32,10.33,23900.0,10.32,10.33,10.32,10.33,23900.0
2010-04-05 15:45:00,10.32,10.34,10.3,10.33,64500.0,10.32,10.34,10.3,10.33,64500.0
2010-04-05 15:50:00,10.34,10.35,10.33,10.33,55400.0,10.34,10.35,10.33,10.33,55400.0
2010-04-05 15:55:00,10.34,10.36,10.33,10.36,91200.0,10.34,10.36,10.33,10.36,91200.0
2010-04-06 09:30:00,10.3,10.32,10.27,10.32,16800.0,10.3,10.32,10.27,10.32,16800.0
2010-04-06 09:35:00,10.33,10.43,10.32,10.42,20400.0,10.33,10.43,10.32,10.42,20400.0
2010-04-06 09:40:00,10.42,10.48,10.4,10.47,28200.0,10.42,10.48,10.4,10.47,28200.0
2010-04-06 09:45:00,10.47,10.49,10.43,10.49,34900.0,10.47,10.49,10.43,10.49,34900.0
2010-04-06 09:50:00,10.49,10.5,10.48,10.48,25500.0,10.49,10.5,10.48,10.48,25500.0
2010-04-06 09:55:00,10.48,10.5,10.48,10.48,11800.0,10.48,10.5,10.48,10.48,11800.0
2010-04-06 10:00:00,10.48,10.49,10.46,10.48,34100.0,10.48,10.49,10.46,10.48,34100.0
2010-04-06 10:05:00,10.48,10.5,10.44,10.45,25900.0,10.48,10.5,10.44,10.45,25900.0
2010-04-06 10:10:00,10.46,10.49,10.45,10.49,12400.0,10.46,10.49,10.45,10.49,12400.0
2010-04-06 10:15:00,10.49,10.49,10.46,10.48,11700.0,10.49,10.49,10.46,10.48,11700.0
2010-04-06 10:20:00,10.48,10.48,10.44,10.45,8500.0,10.48,10.48,10.44,10.45,8500.0
2010-04-06 10:25:00,10.46,10.48,10.41,10.42,30700.0,10.46,10.48,10.41,10.42,30700.0
2010-04-06 10:30:00,10.42,10.44,10.4,10.4,14400.0,10.42,10.44,10.4,10.4,14400.0
2010-04-06 10:35:00,10.4,10.42,10.4,10.41,9700.0,10.4,10.42,10.4,10.41,9700.0
2010-04-06 10:40:00,10.41,10.42,10.4,10.41,12800.0,10.41,10.42,10.4,10.41,12800.0
2010-04-06 10:45:00,10.41,10.42,10.37,10.37,11400.0,10.41,10.42,10.37,10.37,11400.0
2010-04-06 10:50:00,10.37,10.38,10.36,10.38,7200.0,10.37,10.38,10.36,10.38,7200.0
2010-04-06 10:55:00,10.38,10.4,10.37,10.39,11200.0,10.38,10.4,10.37,10.39,11200.0
2010-04-06 11:00:00,10.39,10.39,10.35,10.35,12000.0,10.39,10.39,10.35,10.35,12000.0
2010-04-06 11:05:00,10.35,10.36,10.34,10.35,8200.0,10.35,10.36,10.34,10.35,8200.0
2010-04-06 11:10:00,10.36,10.36,10.34,10.35,7800.0,10.36,10.36,10.34,10.35,7800.0
2010-04-06 11:15:00,10.35,10.39,10.35,10.39,17500.0,10.35,10.39,10.35,10.39,17500.0
2010-04-06 11:20:00,10.39,10.44,10.39,10.41,35100.0,10.39,10.44,10.39,10.41,35100.0
2010-04-06 11:25:00,10.41,10.48,10.41,10.47,17700.0,10.41,10.48,10.41,10.47,17700.0
2010-04-06 11:30:00,10.47,10.47,10.44,10.44,11500.0,10.47,10.47,10.44,10.44,11500.0
2010-04-06 11:35:00,10.44,10.45,10.44,10.45,300.0,10.44,10.45,10.44,10.45,300.0
2010-04-06 11:40:00,10.44,10.45,10.44,10.44,2100.0,10.44,10.45,10.44,10.44,2100.0
2010-04-06 11:45:00,10.44,10.45,10.44,10.45,800.0,10.44,10.45,10.44,10.45,800.0
2010-04-06 11:50:00,10.45,10.47,10.44,10.47,15300.0,10.45,10.47,10.44,10.47,15300.0
2010-04-06 11:55:00,10.47,10.49,10.47,10.48,13800.0,10.47,10.49,10.47,10.48,13800.0
2010-04-06 12:00:00,10.48,10.49,10.46,10.46,10200.0,10.48,10.49,10.46,10.46,10200.0
2010-04-06 12:05:00,10.46,10.46,10.41,10.41,12300.0,10.46,10.46,10.41,10.41,12300.0
2010-04-06 12:10:00,10.42,10.42,10.41,10.42,2500.0,10.42,10.42,10.41,10.42,2500.0
2010-04-06 12:15:00,10.41,10.42,10.41,10.42,900.0,10.41,10.42,10.41,10.42,900.0
2010-04-06 12:20:00,10.41,10.42,10.41,10.42,11800.0,10.41,10.42,10.41,10.42,11800.0
2010-04-06 12:25:00,10.41,10.42,10.41,10.42,1800.0,10.41,10.42,10.41,10.42,1800.0
2010-04-06 12:30:00,10.41,10.41,10.37,10.38,9300.0,10.41,10.41,10.37,10.38,9300.0
2010-04-06 12:35:00,10.39,10.39,10.38,10.39,1400.0,10.39,10.39,10.38,10.39,1400.0
2010-04-06 12:40:00,10.39,10.39,10.38,10.38,600.0,10.39,10.39,10.38,10.38,600.0
2010-04-06 12:45:00,10.38,10.39,10.38,10.39,2500.0,10.38,10.39,10.38,10.39,2500.0
2010-04-06 12:50:00,10.38,10.39,10.38,10.38,5700.0,10.38,10.39,10.38,10.38,5700.0
2010-04-06 12:55:00,10.39,10.4,10.39,10.4,5800.0,10.39,10.4,10.39,10.4,5800.0
2010-04-06 13:00:00,10.4,10.41,10.38,10.38,29900.0,10.4,10.41,10.38,10.38,29900.0
2010-04-06 13:05:00,10.38,10.39,10.38,10.39,1400.0,10.38,10.39,10.38,10.39,1400.0
2010-04-06 13:10:00,10.38,10.39,10.38,10.38,1400.0,10.38,10.39,10.38,10.38,1400.0
2010-04-06 13:15:00,10.38,10.39,10.36,10.36,13200.0,10.38,10.39,10.36,10.36,13200.0
2010-04-06 13:20:00,10.37,10.38,10.36,10.38,9000.0,10.37,10.38,10.36,10.38,9000.0
2010-04-06 13:25:00,10.38,10.38,10.38,10.38,400.0,10.38,10.38,10.38,10.38,400.0
2010-04-06 13:30:00,10.38,10.38,10.37,10.37,2400.0,10.38,10.38,10.37,10.37,2400.0
2010-04-06 13:35:00,10.37,10.38,10.37,10.38,3000.0,10.37,10.38,10.37,10.38,3000.0
2010-04-06 13:40:00,10.37,10.4,10.37,10.4,13900.0,10.37,10.4,10.37,10.4,13900.0
2010-04-06 13:45:00,10.4,10.41,10.39,10.4,4200.0,10.4,10.41,10.39,10.4,4200.0
2010-04-06 13:50:00,10.4,10.4,10.4,10.4,600.0,10.4,10.4,10.4,10.4,600.0
2010-04-06 13:55:00,10.39,10.39,10.38,10.39,4100.0,10.39,10.39,10.38,10.39,4100.0
2010-04-06 14:00:00,10.39,10.39,10.38,10.39,2900.0,10.39,10.39,10.38,10.39,2900.0
2010-04-06 14:05:00,10.38,10.39,10.38,10.39,6000.0,10.38,10.39,10.38,10.39,6000.0
2010-04-06 14:10:00,10.4,10.42,10.4,10.42,2500.0,10.4,10.42,10.4,10.42,2500.0
2010-04-06 14:15:00,10.42,10.44,10.42,10.43,2800.0,10.42,10.44,10.42,10.43,2800.0
2010-04-06 14:20:00,10.44,10.47,10.44,10.47,6500.0,10.44,10.47,10.44,10.47,6500.0
2010-04-06 14:25:00,10.47,10.48,10.47,10.47,1600.0,10.47,10.48,10.47,10.47,1600.0
2010-04-06 14:30:00,10.48,10.49,10.47,10.48,12700.0,10.48,10.49,10.47,10.48,12700.0
2010-04-06 14:35:00,10.47,10.48,10.45,10.45,8700.0,10.47,10.48,10.45,10.45,8700.0
2010-04-06 14:40:00,10.46,10.47,10.45,10.47,32200.0,10.46,10.47,10.45,10.47,32200.0
2010-04-06 14:45:00,10.46,10.47,10.45,10.46,11900.0,10.46,10.47,10.45,10.46,11900.0
2010-04-06 14:50:00,10.45,10.46,10.45,10.46,44500.0,10.45,10.46,10.45,10.46,44500.0
2010-04-06 14:55:00,10.46,10.46,10.45,10.46,5000.0,10.46,10.46,10.45,10.46,5000.0
2010-04-06 15:00:00,10.46,10.46,10.43,10.45,31700.0,10.46,10.46,10.43,10.45,31700.0
2010-04-06 15:05:00,10.45,10.45,10.43,10.44,31100.0,10.45,10.45,10.43,10.44,31100.0
2010-04-06 15:10:00,10.43,10.44,10.43,10.44,4900.0,10.43,10.44,10.43,10.44,4900.0
2010-04-06 15:15:00,10.44,10.44,10.43,10.44,5900.0,10.44,10.44,10.43,10.44,5900.0
2010-04-06 15:20:00,10.44,10.44,10.42,10.43,21000.0,10.44,10.44,10.42,10.43,21000.0
2010-04-06 15:25:00,10.42,10.43,10.4,10.4,20600.0,10.42,10.43,10.4,10.4,20600.0
2010-04-06 15:30:00,10.4,10.41,10.4,10.4,7800.0,10.4,10.41,10.4,10.4,7800.0
2010-04-06 15:35:00,10.4,10.43,10.4,10.43,25300.0,10.4,10.43,10.4,10.43,25300.0
2010-04-06 15:40:00,10.43,10.43,10.42,10.42,14000.0,10.43,10.43,10.42,10.42,14000.0
2010-04-06 15:45:00,10.42,10.42,10.4,10.41,26500.0,10.42,10.42,10.4,10.41,26500.0
2010-04-06 15:50:00,10.4,10.42,10.4,10.41,40400.0,10.4,10.42,10.4,10.41,40400.0
2010-04-06 15:55:00,10.41,10.42,10.41,10.41,38200.0,10.41,10.42,10.41,10.41,38200.0
2010-04-07 09:30:00,10.38,10.38,10.35,10.37,7700.0,10.38,10.38,10.35,10.37,7700.0
2010-04-07 09:35:00,10.37,10.43,10.36,10.43,15000.0,10.37,10.43,10.36,10.43,15000.0
2010-04-07 09:40:00,10.44,10.44,10.36,10.38,21000.0,10.44,10.44,10.36,10.38,21000.0
2010-04-07 09:45:00,10.39,10.4,10.36,10.36,24900.0,10.39,10.4,10.36,10.36,24900.0
2010-04-07 09:50:00,10.36,10.36,10.34,10.35,7000.0,10.36,10.36,10.34,10.35,7000.0
2010-04-07 09:55:00,10.34,10.39,10.34,10.37,10200.0,10.34,10.39,10.34,10.37,10200.0
2010-04-07 10:00:00,10.37,10.39,10.35,10.37,23100.0,10.37,10.39,10.35,10.37,23100.0
2010-04-07 10:05:00,10.37,10.4,10.36,10.4,20100.0,10.37,10.4,10.36,10.4,20100.0
2010-04-07 10:10:00,10.4,10.4,10.37,10.38,29500.0,10.4,10.4,10.37,10.38,29500.0
2010-04-07 10:15:00,10.37,10.38,10.35,10.38,11100.0,10.37,10.38,10.35,10.38,11100.0
2010-04-07 10:20:00,10.38,10.38,10.36,10.36,6100.0,10.38,10.38,10.36,10.36,6100.0
2010-04-07 10:25:00,10.37,10.4,10.37,10.38,13200.0,10.37,10.4,10.37,10.38,13200.0
2010-04-07 10:30:00,10.38,10.38,10.35,10.36,11100.0,10.38,10.38,10.35,10.36,11100.0
2010-04-07 10:35:00,10.36,10.39,10.35,10.36,16500.0,10.36,10.39,10.35,10.36,16500.0
2010-04-07 10:40:00,10.35,10.36,10.31,10.32,21800.0,10.35,10.36,10.31,10.32,21800.0
2010-04-07 10:45:00,10.32,10.32,10.3,10.31,9200.0,10.32,10.32,10.3,10.31,9200.0
2010-04-07 10:50:00,10.31,10.32,10.3,10.32,17500.0,10.31,10.32,10.3,10.32,17500.0
2010-04-07 10:55:00,10.32,10.32,10.3,10.31,9100.0,10.32,10.32,10.3,10.31,9100.0
2010-04-07 11:00:00,10.31,10.32,10.26,10.3,30100.0,10.31,10.32,10.26,10.3,30100.0
2010-04-07 11:05:00,10.31,10.32,10.28,10.32,14700.0,10.31,10.32,10.28,10.32,14700.0
2010-04-07 11:10:00,10.32,10.36,10.31,10.36,6900.0,10.32,10.36,10.31,10.36,6900.0
2010-04-07 11:15:00,10.36,10.36,10.32,10.35,8300.0,10.36,10.36,10.32,10.35,8300.0
2010-04-07 11:20:00,10.35,10.35,10.31,10.31,12600.0,10.35,10.35,10.31,10.31,12600.0
2010-04-07 11:25:00,10.31,10.33,10.31,10.33,8800.0,10.31,10.33,10.31,10.33,8800.0
2010-04-07 11:30:00,10.33,10.34,10.31,10.32,24300.0,10.33,10.34,10.31,10.32,24300.0
2010-04-07 11:35:00,10.33,10.34,10.31,10.31,16200.0,10.33,10.34,10.31,10.31,16200.0
2010-04-07 11:40:00,10.31,10.33,10.31,10.33,17600.0,10.31,10.33,10.31,10.33,17600.0
2010-04-07 11:45:00,10.33,10.36,10.33,10.36,7200.0,10.33,10.36,10.33,10.36,7200.0
2010-04-07 11:50:00,10.35,10.38,10.35,10.38,3000.0,10.35,10.38,10.35,10.38,3000.0
2010-04-07 11:55:00,10.38,10.39,10.36,10.37,13800.0,10.38,10.39,10.36,10.37,13800.0
2010-04-07 12:00:00,10.36,10.4,10.36,10.38,32100.0,10.36,10.4,10.36,10.38,32100.0
2010-04-07 12:05:00,10.38,10.38,10.37,10.38,2000.0,10.38,10.38,10.37,10.38,2000.0
2010-04-07 12:10:00,10.38,10.4,10.38,10.4,7200.0,10.38,10.4,10.38,10.4,7200.0
2010-04-07 12:15:00,10.4,10.4,10.39,10.39,6500.0,10.4,10.4,10.39,10.39,6500.0
2010-04-07 12:20:00,10.39,10.39,10.38,10.38,4700.0,10.39,10.39,10.38,10.38,4700.0
2010-04-07 12:25:00,10.38,10.39,10.37,10.38,7600.0,10.38,10.39,10.37,10.38,7600.0
2010-04-07 12:30:00,10.38,10.38,10.36,10.38,6100.0,10.38,10.38,10.36,10.38,6100.0
2010-04-07 12:35:00,10.38,10.39,10.37,10.38,4600.0,10.38,10.39,10.37,10.38,4600.0
2010-04-07 12:40:00,10.38,10.39,10.37,10.38,10100.0,10.38,10.39,10.37,10.38,10100.0
2010-04-07 12:45:00,10.39,10.39,10.38,10.39,1800.0,10.39,10.39,10.38,10.39,1800.0
2010-04-07 12:50:00,10.39,10.39,10.39,10.39,800.0,10.39,10.39,10.39,10.39,800.0
2010-04-07 12:55:00,10.39,10.4,10.39,10.39,9200.0,10.39,10.4,10.39,10.39,9200.0
2010-04-07 13:00:00,10.4,10.4,10.39,10.4,17700.0,10.4,10.4,10.39,10.4,17700.0
2010-04-07 13:05:00,10.4,10.4,10.39,10.4,1100.0,10.4,10.4,10.39,10.4,1100.0
2010-04-07 13:10:00,10.4,10.4,10.39,10.39,23600.0,10.4,10.4,10.39,10.39,23600.0
2010-04-07 13:15:00,10.39,10.4,10.39,10.4,4000.0,10.39,10.4,10.39,10.4,4000.0
2010-04-07 13:20:00,10.4,10.4,10.39,10.4,6700.0,10.4,10.4,10.39,10.4,6700.0
2010-04-07 13:25:00,10.4,10.4,10.38,10.39,8900.0,10.4,10.4,10.38,10.39,8900.0
2010-04-07 13:30:00,10.4,10.4,10.39,10.4,3000.0,10.4,10.4,10.39,10.4,3000.0
2010-04-07 13:35:00,10.4,10.4,10.38,10.38,4900.0,10.4,10.4,10.38,10.38,4900.0
2010-04-07 13:40:00,10.39,10.4,10.37,10.39,74300.0,10.39,10.4,10.37,10.39,74300.0
2010-04-07 13:45:00,10.39,10.4,10.38,10.39,8400.0,10.39,10.4,10.38,10.39,8400.0
2010-04-07 13:50:00,10.4,10.4,10.38,10.4,4400.0,10.4,10.4,10.38,10.4,4400.0
2010-04-07 13:55:00,10.4,10.4,10.39,10.4,5400.0,10.4,10.4,10.39,10.4,5400.0
2010-04-07 14:00:00,10.4,10.4,10.39,10.39,2700.0,10.4,10.4,10.39,10.39,2700.0
2010-04-07 14:05:00,10.4,10.4,10.39,10.4,1200.0,10.4,10.4,10.39,10.4,1200.0
2010-04-07 14:10:00,10.4,10.4,10.39,10.4,2900.0,10.4,10.4,10.39,10.4,2900.0
2010-04-07 14:15:00,10.39,10.4,10.38,10.39,15400.0,10.39,10.4,10.38,10.39,15400.0
2010-04-07 14:20:00,10.39,10.4,10.38,10.4,25900.0,10.39,10.4,10.38,10.4,25900.0
2010-04-07 14:25:00,10.4,10.4,10.4,10.4,400.0,10.4,10.4,10.4,10.4,400.0
2010-04-07 14:30:00,10.39,10.4,10.38,10.38,26500.0,10.39,10.4,10.38,10.38,26500.0
2010-04-07 14:35:00,10.38,10.39,10.38,10.39,5700.0,10.38,10.39,10.38,10.39,5700.0
2010-04-07 14:40:00,10.38,10.39,10.38,10.38,8200.0,10.38,10.39,10.38,10.38,8200.0
2010-04-07 14:45:00,10.38,10.39,10.38,10.38,5600.0,10.38,10.39,10.38,10.38,5600.0
2010-04-07 14:50:00,10.39,10.4,10.38,10.38,14300.0,10.39,10.4,10.38,10.38,14300.0
2010-04-07 14:55:00,10.38,10.38,10.36,10.38,16100.0,10.38,10.38,10.36,10.38,16100.0
2010-04-07 15:00:00,10.37,10.37,10.33,10.36,26600.0,10.37,10.37,10.33,10.36,26600.0
2010-04-07 15:05:00,10.36,10.37,10.31,10.33,29200.0,10.36,10.37,10.31,10.33,29200.0
2010-04-07 15:10:00,10.33,10.34,10.31,10.31,10900.0,10.33,10.34,10.31,10.31,10900.0
2010-04-07 15:15:00,10.31,10.34,10.3,10.34,20100.0,10.31,10.34,10.3,10.34,20100.0
2010-04-07 15:20:00,10.34,10.34,10.31,10.31,11200.0,10.34,10.34,10.31,10.31,11200.0
2010-04-07 15:25:00,10.31,10.31,10.28,10.29,49300.0,10.31,10.31,10.28,10.29,49300.0
2010-04-07 15:30:00,10.28,10.3,10.27,10.27,26100.0,10.28,10.3,10.27,10.27,26100.0
2010-04-07 15:35:00,10.27,10.29,10.26,10.28,27900.0,10.27,10.29,10.26,10.28,27900.0
2010-04-07 15:40:00,10.29,10.3,10.29,10.3,23500.0,10.29,10.3,10.29,10.3,23500.0
2010-04-07 15:45:00,10.3,10.31,10.29,10.3,51200.0,10.3,10.31,10.29,10.3,51200.0
2010-04-07 15:50:00,10.3,10.31,10.29,10.3,76000.0,10.3,10.31,10.29,10.3,76000.0
2010-04-07 15:55:00,10.3,10.33,10.29,10.32,105000.0,10.3,10.33,10.29,10.32,105000.0
2010-04-08 09:30:00,10.32,10.32,10.26,10.27,7500.0,10.32,10.32,10.26,10.27,7500.0
2010-04-08 09:35:00,10.27,10.27,10.2,10.21,8300.0,10.27,10.27,10.2,10.21,8300.0
2010-04-08 09:40:00,10.2,10.2,10.17,10.18,11600.0,10.2,10.2,10.17,10.18,11600.0
2010-04-08 09:45:00,10.18,10.21,10.18,10.2,12700.0,10.18,10.21,10.18,10.2,12700.0
2010-04-08 09:50:00,10.2,10.23,10.19,10.21,14900.0,10.2,10.23,10.19,10.21,14900.0
2010-04-08 09:55:00,10.21,10.23,10.18,10.22,17200.0,10.21,10.23,10.18,10.22,17200.0
2010-04-08 10:00:00,10.22,10.24,10.2,10.22,16700.0,10.22,10.24,10.2,10.22,16700.0
2010-04-08 10:05:00,10.21,10.23,10.2,10.23,6800.0,10.21,10.23,10.2,10.23,6800.0
2010-04-08 10:10:00,10.22,10.24,10.21,10.22,11700.0,10.22,10.24,10.21,10.22,11700.0
2010-04-08 10:15:00,10.21,10.23,10.19,10.22,38000.0,10.21,10.23,10.19,10.22,38000.0
2010-04-08 10:20:00,10.23,10.27,10.22,10.27,29700.0,10.23,10.27,10.22,10.27,29700.0
2010-04-08 10:25:00,10.27,10.3,10.27,10.29,26100.0,10.27,10.3,10.27,10.29,26100.0
2010-04-08 10:30:00,10.29,10.3,10.28,10.29,9100.0,10.29,10.3,10.28,10.29,9100.0
2010-04-08 10:35:00,10.29,10.29,10.27,10.28,21600.0,10.29,10.29,10.27,10.28,21600.0
2010-04-08 10:40:00,10.28,10.29,10.28,10.28,13700.0,10.28,10.29,10.28,10.28,13700.0
2010-04-08 10:45:00,10.29,10.33,10.28,10.33,25000.0,10.29,10.33,10.28,10.33,25000.0
2010-04-08 10:50:00,10.33,10.35,10.29,10.31,21200.0,10.33,10.35,10.29,10.31,21200.0
2010-04-08 10:55:00,10.31,10.31,10.3,10.3,3700.0,10.31,10.31,10.3,10.3,3700.0
2010-04-08 11:00:00,10.31,10.32,10.28,10.32,19700.0,10.31,10.32,10.28,10.32,19700.0
2010-04-08 11:05:00,10.32,10.32,10.28,10.28,15200.0,10.32,10.32,10.28,10.28,15200.0
2010-04-08 11:10:00,10.27,10.27,10.26,10.27,6500.0,10.27,10.27,10.26,10.27,6500.0
2010-04-08 11:15:00,10.27,10.28,10.26,10.27,13100.0,10.27,10.28,10.26,10.27,13100.0
2010-04-08 11:20:00,10.27,10.27,10.27,10.27,1300.0,10.27,10.27,10.27,10.27,1300.0
2010-04-08 11:25:00,10.27,10.27,10.26,10.26,13100.0,10.27,10.27,10.26,10.26,13100.0
2010-04-08 11:30:00,10.27,10.27,10.26,10.27,2100.0,10.27,10.27,10.26,10.27,2100.0
2010-04-08 11:35:00,10.27,10.28,10.26,10.27,14800.0,10.27,10.28,10.26,10.27,14800.0
2010-04-08 11:40:00,10.27,10.27,10.27,10.27,200.0,10.27,10.27,10.27,10.27,200.0
2010-04-08 11:45:00,10.27,10.28,10.26,10.27,17200.0,10.27,10.28,10.26,10.27,17200.0
2010-04-08 11:50:00,10.27,10.27,10.26,10.27,6700.0,10.27,10.27,10.26,10.27,6700.0
2010-04-08 11:55:00,10.27,10.27,10.26,10.27,600.0,10.27,10.27,10.26,10.27,600.0
2010-04-08 12:00:00,10.27,10.27,10.26,10.27,2000.0,10.27,10.27,10.26,10.27,2000.0
2010-04-08 12:05:00,10.27,10.27,10.27,10.27,2300.0,10.27,10.27,10.27,10.27,2300.0
2010-04-08 12:10:00,10.27,10.27,10.26,10.26,4300.0,10.27,10.27,10.26,10.26,4300.0
2010-04-08 12:15:00,10.27,10.27,10.26,10.26,3400.0,10.27,10.27,10.26,10.26,3400.0
2010-04-08 12:20:00,10.27,10.32,10.27,10.31,8400.0,10.27,10.32,10.27,10.31,8400.0
2010-04-08 12:25:00,10.32,10.34,10.32,10.34,6600.0,10.32,10.34,10.32,10.34,6600.0
2010-04-08 12:30:00,10.34,10.34,10.34,10.34,800.0,10.34,10.34,10.34,10.34,800.0
2010-04-08 12:35:00,10.34,10.34,10.34,10.34,1100.0,10.34,10.34,10.34,10.34,1100.0
2010-04-08 12:40:00,10.34,10.35,10.34,10.34,8800.0,10.34,10.35,10.34,10.34,8800.0
2010-04-08 12:45:00,10.35,10.35,10.34,10.35,3400.0,10.35,10.35,10.34,10.35,3400.0
2010-04-08 12:50:00,10.35,10.35,10.34,10.35,2900.0,10.35,10.35,10.34,10.35,2900.0
2010-04-08 12:55:00,10.35,10.37,10.34,10.37,1800.0,10.35,10.37,10.34,10.37,1800.0
2010-04-08 13:00:00,10.37,10.38,10.37,10.38,3300.0,10.37,10.38,10.37,10.38,3300.0
2010-04-08 13:05:00,10.38,10.4,10.38,10.4,2800.0,10.38,10.4,10.38,10.4,2800.0
2010-04-08 13:10:00,10.39,10.4,10.39,10.39,10800.0,10.39,10.4,10.39,10.39,10800.0
2010-04-08 13:15:00,10.39,10.39,10.39,10.39,400.0,10.39,10.39,10.39,10.39,400.0
2010-04-08 13:20:00,10.38,10.39,10.38,10.39,2000.0,10.38,10.39,10.38,10.39,2000.0
2010-04-08 13:25:00,10.38,10.38,10.38,10.38,600.0,10.38,10.38,10.38,10.38,600.0
2010-04-08 13:30:00,10.39,10.39,10.38,10.39,5700.0,10.39,10.39,10.38,10.39,5700.0
2010-04-08 13:35:00,10.38,10.4,10.38,10.39,15800.0,10.38,10.4,10.38,10.39,15800.0
2010-04-08 13:40:00,10.39,10.4,10.39,10.4,2400.0,10.39,10.4,10.39,10.4,2400.0
2010-04-08 13:45:00,10.39,10.4,10.39,10.39,2800.0,10.39,10.4,10.39,10.39,2800.0
2010-04-08 13:50:00,10.4,10.4,10.38,10.38,12300.0,10.4,10.4,10.38,10.38,12300.0
2010-04-08 13:55:00,10.38,10.38,10.37,10.38,5400.0,10.38,10.38,10.37,10.38,5400.0
2010-04-08 14:00:00,10.37,10.37,10.36,10.37,2500.0,10.37,10.37,10.36,10.37,2500.0
2010-04-08 14:05:00,10.36,10.37,10.36,10.36,1800.0,10.36,10.37,10.36,10.36,1800.0
2010-04-08 14:10:00,10.37,10.37,10.35,10.36,6600.0,10.37,10.37,10.35,10.36,6600.0
2010-04-08 14:15:00,10.36,10.37,10.34,10.36,13500.0,10.36,10.37,10.34,10.36,13500.0
2010-04-08 14:20:00,10.36,10.38,10.36,10.38,8000.0,10.36,10.38,10.36,10.38,8000.0
2010-04-08 14:25:00,10.38,10.4,10.38,10.39,8300.0,10.38,10.4,10.38,10.39,8300.0
2010-04-08 14:30:00,10.4,10.4,10.37,10.38,44200.0,10.4,10.4,10.37,10.38,44200.0
2010-04-08 14:35:00,10.38,10.38,10.37,10.37,1600.0,10.38,10.38,10.37,10.37,1600.0
2010-04-08 14:40:00,10.37,10.4,10.37,10.39,8100.0,10.37,10.4,10.37,10.39,8100.0
2010-04-08 14:45:00,10.4,10.4,10.37,10.39,24700.0,10.4,10.4,10.37,10.39,24700.0
2010-04-08 14:50:00,10.4,10.4,10.39,10.4,2800.0,10.4,10.4,10.39,10.4,2800.0
2010-04-08 14:55:00,10.4,10.41,10.4,10.4,4000.0,10.4,10.41,10.4,10.4,4000.0
2010-04-08 15:00:00,10.4,10.41,10.4,10.4,2100.0,10.4,10.41,10.4,10.4,2100.0
2010-04-08 15:05:00,10.41,10.41,10.4,10.4,6800.0,10.41,10.41,10.4,10.4,6800.0
2010-04-08 15:10:00,10.41,10.41,10.4,10.4,2900.0,10.41,10.41,10.4,10.4,2900.0
2010-04-08 15:15:00,10.41,10.41,10.38,10.4,34800.0,10.41,10.41,10.38,10.4,34800.0
2010-04-08 15:20:00,10.4,10.41,10.4,10.4,13800.0,10.4,10.41,10.4,10.4,13800.0
2010-04-08 15:25:00,10.4,10.41,10.4,10.41,11100.0,10.4,10.41,10.4,10.41,11100.0
2010-04-08 15:30:00,10.4,10.41,10.39,10.39,25600.0,10.4,10.41,10.39,10.39,25600.0
2010-04-08 15:35:00,10.39,10.4,10.37,10.37,15000.0,10.39,10.4,10.37,10.37,15000.0
2010-04-08 15:40:00,10.37,10.38,10.36,10.36,7700.0,10.37,10.38,10.36,10.36,7700.0
2010-04-08 15:45:00,10.36,10.37,10.36,10.36,7400.0,10.36,10.37,10.36,10.36,7400.0
2010-04-08 15:50:00,10.37,10.37,10.36,10.36,19400.0,10.37,10.37,10.36,10.36,19400.0
2010-04-08 15:55:00,10.36,10.37,10.36,10.37,36400.0,10.36,10.37,10.36,10.37,36400.0
2010-04-09 09:30:00,10.46,10.5,10.37,10.47,21100.0,10.46,10.5,10.37,10.47,21100.0
2010-04-09 09:35:00,10.48,10.48,10.4,10.41,10100.0,10.48,10.48,10.4,10.41,10100.0
2010-04-09 09:40:00,10.42,10.45,10.39,10.4,11400.0,10.42,10.45,10.39,10.4,11400.0
2010-04-09 09:45:00,10.4,10.4,10.33,10.34,13500.0,10.4,10.4,10.33,10.34,13500.0
2010-04-09 09:50:00,10.33,10.38,10.33,10.36,11900.0,10.33,10.38,10.33,10.36,11900.0
2010-04-09 09:55:00,10.37,10.44,10.35,10.4,24100.0,10.37,10.44,10.35,10.4,24100.0
2010-04-09 10:00:00,10.39,10.44,10.38,10.38,17600.0,10.39,10.44,10.38,10.38,17600.0
2010-04-09 10:05:00,10.38,10.42,10.37,10.37,15600.0,10.38,10.42,10.37,10.37,15600.0
2010-04-09 10:10:00,10.38,10.44,10.37,10.41,17200.0,10.38,10.44,10.37,10.41,17200.0
2010-04-09 10:15:00,10.41,10.42,10.4,10.41,4100.0,10.41,10.42,10.4,10.41,4100.0
2010-04-09 10:20:00,10.4,10.41,10.4,10.41,6500.0,10.4,10.41,10.4,10.41,6500.0
2010-04-09 10:25:00,10.41,10.41,10.38,10.38,10400.0,10.41,10.41,10.38,10.38,10400.0
2010-04-09 10:30:00,10.38,10.4,10.37,10.39,13500.0,10.38,10.4,10.37,10.39,13500.0
2010-04-09 10:35:00,10.39,10.46,10.39,10.45,23100.0,10.39,10.46,10.39,10.45,23100.0
2010-04-09 10:40:00,10.45,10.47,10.43,10.44,27400.0,10.45,10.47,10.43,10.44,27400.0
2010-04-09 10:45:00,10.44,10.47,10.43,10.43,18800.0,10.44,10.47,10.43,10.43,18800.0
2010-04-09 10:50:00,10.43,10.43,10.4,10.4,9300.0,10.43,10.43,10.4,10.4,9300.0
2010-04-09 10:55:00,10.4,10.41,10.39,10.39,11500.0,10.4,10.41,10.39,10.39,11500.0
2010-04-09 11:00:00,10.4,10.4,10.39,10.4,1600.0,10.4,10.4,10.39,10.4,1600.0
2010-04-09 11:05:00,10.4,10.4,10.4,10.4,100.0,10.4,10.4,10.4,10.4,100.0
2010-04-09 11:10:00,10.39,10.4,10.39,10.39,14900.0,10.39,10.4,10.39,10.39,14900.0
2010-04-09 11:15:00,10.4,10.4,10.39,10.39,2700.0,10.4,10.4,10.39,10.39,2700.0
2010-04-09 11:20:00,10.39,10.4,10.39,10.39,7300.0,10.39,10.4,10.39,10.39,7300.0
2010-04-09 11:25:00,10.39,10.39,10.38,10.39,16100.0,10.39,10.39,10.38,10.39,16100.0
2010-04-09 11:30:00,10.39,10.39,10.35,10.35,46300.0,10.39,10.39,10.35,10.35,46300.0
2010-04-09 11:35:00,10.35,10.35,10.34,10.35,9300.0,10.35,10.35,10.34,10.35,9300.0
2010-04-09 11:40:00,10.34,10.35,10.34,10.34,6000.0,10.34,10.35,10.34,10.34,6000.0
2010-04-09 11:45:00,10.34,10.35,10.34,10.35,900.0,10.34,10.35,10.34,10.35,900.0
2010-04-09 11:50:00,10.35,10.35,10.34,10.34,800.0,10.35,10.35,10.34,10.34,800.0
2010-04-09 11:55:00,10.34,10.35,10.34,10.34,9300.0,10.34,10.35,10.34,10.34,9300.0
2010-04-09 12:00:00,10.35,10.35,10.34,10.34,400.0,10.35,10.35,10.34,10.34,400.0
2010-04-09 12:05:00,10.35,10.35,10.34,10.35,14300.0,10.35,10.35,10.34,10.35,14300.0
2010-04-09 12:10:00,10.35,10.35,10.32,10.33,19300.0,10.35,10.35,10.32,10.33,19300.0
2010-04-09 12:15:00,10.33,10.35,10.33,10.34,5000.0,10.33,10.35,10.33,10.34,5000.0
2010-04-09 12:20:00,10.34,10.35,10.34,10.35,10800.0,10.34,10.35,10.34,10.35,10800.0
2010-04-09 12:25:00,10.35,10.35,10.34,10.35,5100.0,10.35,10.35,10.34,10.35,5100.0
2010-04-09 12:30:00,10.34,10.35,10.32,10.33,16800.0,10.34,10.35,10.32,10.33,16800.0
2010-04-09 12:35:00,10.33,10.33,10.32,10.33,10800.0,10.33,10.33,10.32,10.33,10800.0
2010-04-09 12:40:00,10.32,10.33,10.32,10.33,1100.0,10.32,10.33,10.32,10.33,1100.0
2010-04-09 12:45:00,10.33,10.34,10.33,10.33,8100.0,10.33,10.34,10.33,10.33,8100.0
2010-04-09 12:50:00,10.33,10.33,10.32,10.33,1400.0,10.33,10.33,10.32,10.33,1400.0
2010-04-09 12:55:00,10.33,10.33,10.32,10.32,10200.0,10.33,10.33,10.32,10.32,10200.0
2010-04-09 13:00:00,10.33,10.33,10.31,10.31,10300.0,10.33,10.33,10.31,10.31,10300.0
2010-04-09 13:05:00,10.31,10.35,10.31,10.35,25100.0,10.31,10.35,10.31,10.35,25100.0
2010-04-09 13:10:00,10.35,10.43,10.34,10.43,23000.0,10.35,10.43,10.34,10.43,23000.0
2010-04-09 13:15:00,10.43,10.48,10.43,10.48,27400.0,10.43,10.48,10.43,10.48,27400.0
2010-04-09 13:20:00,10.48,10.48,10.46,10.48,24200.0,10.48,10.48,10.46,10.48,24200.0
2010-04-09 13:25:00,10.48,10.49,10.47,10.49,18500.0,10.48,10.49,10.47,10.49,18500.0
2010-04-09 13:30:00,10.49,10.5,10.48,10.5,14000.0,10.49,10.5,10.48,10.5,14000.0
2010-04-09 13:35:00,10.5,10.5,10.49,10.49,6900.0,10.5,10.5,10.49,10.49,6900.0
2010-04-09 13:40:00,10.5,10.5,10.48,10.48,11300.0,10.5,10.5,10.48,10.48,11300.0
2010-04-09 13:45:00,10.49,10.49,10.47,10.48,8800.0,10.49,10.49,10.47,10.48,8800.0
2010-04-09 13:50:00,10.48,10.48,10.47,10.48,5200.0,10.48,10.48,10.47,10.48,5200.0
2010-04-09 13:55:00,10.48,10.48,10.46,10.46,11500.0,10.48,10.48,10.46,10.46,11500.0
2010-04-09 14:00:00,10.45,10.45,10.44,10.44,25800.0,10.45,10.45,10.44,10.44,25800.0
2010-04-09 14:05:00,10.43,10.44,10.43,10.44,4900.0,10.43,10.44,10.43,10.44,4900.0
2010-04-09 14:10:00,10.44,10.44,10.43,10.44,9100.0,10.44,10.44,10.43,10.44,9100.0
2010-04-09 14:15:00,10.44,10.46,10.43,10.46,27300.0,10.44,10.46,10.43,10.46,27300.0
2010-04-09 14:20:00,10.45,10.46,10.45,10.46,600.0,10.45,10.46,10.45,10.46,600.0
2010-04-09 14:25:00,10.46,10.48,10.46,10.48,4000.0,10.46,10.48,10.46,10.48,4000.0
2010-04-09 14:30:00,10.48,10.48,10.44,10.45,34100.0,10.48,10.48,10.44,10.45,34100.0
2010-04-09 14:35:00,10.46,10.48,10.46,10.48,2400.0,10.46,10.48,10.46,10.48,2400.0
2010-04-09 14:40:00,10.48,10.5,10.48,10.49,3200.0,10.48,10.5,10.48,10.49,3200.0
2010-04-09 14:45:00,10.49,10.49,10.48,10.48,9000.0,10.49,10.49,10.48,10.48,9000.0
2010-04-09 14:50:00,10.49,10.49,10.47,10.47,6600.0,10.49,10.49,10.47,10.47,6600.0
2010-04-09 14:55:00,10.48,10.48,10.47,10.47,13000.0,10.48,10.48,10.47,10.47,13000.0
2010-04-09 15:00:00,10.47,10.48,10.47,10.47,3100.0,10.47,10.48,10.47,10.47,3100.0
2010-04-09 15:05:00,10.47,10.48,10.47,10.47,4300.0,10.47,10.48,10.47,10.47,4300.0
2010-04-09 15:10:00,10.47,10.5,10.47,10.5,19700.0,10.47,10.5,10.47,10.5,19700.0
2010-04-09 15:15:00,10.49,10.5,10.49,10.49,5500.0,10.49,10.5,10.49,10.49,5500.0
2010-04-09 15:20:00,10.5,10.53,10.49,10.53,63100.0,10.5,10.53,10.49,10.53,63100.0
2010-04-09 15:25:00,10.53,10.55,10.52,10.53,33300.0,10.53,10.55,10.52,10.53,33300.0
2010-04-09 15:30:00,10.53,10.53,10.5,10.5,23200.0,10.53,10.53,10.5,10.5,23200.0
2010-04-09 15:35:00,10.5,10.51,10.5,10.51,8300.0,10.5,10.51,10.5,10.51,8300.0
2010-04-09 15:40:00,10.51,10.53,10.5,10.5,33500.0,10.51,10.53,10.5,10.5,33500.0
2010-04-09 15:45:00,10.51,10.51,10.5,10.5,30200.0,10.51,10.51,10.5,10.5,30200.0
2010-04-09 15:50:00,10.5,10.53,10.5,10.53,56000.0,10.5,10.53,10.5,10.53,56000.0
2010-04-09 15:55:00,10.53,10.53,10.5,10.52,69800.0,10.53,10.53,10.5,10.52,69800.0
2010-04-12 09:30:00,10.57,10.6,10.57,10.58,33600.0,10.57,10.6,10.57,10.58,33600.0
2010-04-12 09:35:00,10.58,10.6,10.57,10.58,22500.0,10.58,10.6,10.57,10.58,22500.0
2010-04-12 09:40:00,10.59,10.6,10.57,10.59,24600.0,10.59,10.6,10.57,10.59,24600.0
2010-04-12 09:45:00,10.59,10.63,10.59,10.61,21000.0,10.59,10.63,10.59,10.61,21000.0
2010-04-12 09:50:00,10.6,10.6,10.56,10.56,35400.0,10.6,10.6,10.56,10.56,35400.0
2010-04-12 09:55:00,10.57,10.57,10.55,10.55,14600.0,10.57,10.57,10.55,10.55,14600.0
2010-04-12 10:00:00,10.54,10.59,10.54,10.59,17600.0,10.54,10.59,10.54,10.59,17600.0
2010-04-12 10:05:00,10.59,10.6,10.58,10.58,21100.0,10.59,10.6,10.58,10.58,21100.0
2010-04-12 10:10:00,10.58,10.61,10.58,10.6,13000.0,10.58,10.61,10.58,10.6,13000.0
2010-04-12 10:15:00,10.6,10.6,10.53,10.55,11800.0,10.6,10.6,10.53,10.55,11800.0
2010-04-12 10:20:00,10.55,10.56,10.53,10.53,3600.0,10.55,10.56,10.53,10.53,3600.0
2010-04-12 10:25:00,10.53,10.55,10.53,10.54,8300.0,10.53,10.55,10.53,10.54,8300.0
2010-04-12 10:30:00,10.55,10.55,10.53,10.53,9500.0,10.55,10.55,10.53,10.53,9500.0
2010-04-12 10:35:00,10.54,10.55,10.51,10.52,17700.0,10.54,10.55,10.51,10.52,17700.0
2010-04-12 10:40:00,10.52,10.57,10.52,10.57,9500.0,10.52,10.57,10.52,10.57,9500.0
2010-04-12 10:45:00,10.57,10.57,10.55,10.57,18400.0,10.57,10.57,10.55,10.57,18400.0
2010-04-12 10:50:00,10.57,10.59,10.56,10.59,3300.0,10.57,10.59,10.56,10.59,3300.0
2010-04-12 10:55:00,10.59,10.59,10.57,10.58,8900.0,10.59,10.59,10.57,10.58,8900.0
2010-04-12 11:00:00,10.58,10.6,10.56,10.56,4400.0,10.58,10.6,10.56,10.56,4400.0
2010-04-12 11:05:00,10.57,10.58,10.56,10.57,11300.0,10.57,10.58,10.56,10.57,11300.0
2010-04-12 11:10:00,10.57,10.58,10.55,10.55,3500.0,10.57,10.58,10.55,10.55,3500.0
2010-04-12 11:15:00,10.55,10.56,10.53,10.56,12700.0,10.55,10.56,10.53,10.56,12700.0
2010-04-12 11:20:00,10.55,10.59,10.55,10.58,6100.0,10.55,10.59,10.55,10.58,6100.0
2010-04-12 11:25:00,10.59,10.61,10.59,10.59,9600.0,10.59,10.61,10.59,10.59,9600.0
2010-04-12 11:30:00,10.59,10.65,10.59,10.65,49400.0,10.59,10.65,10.59,10.65,49400.0
2010-04-12 11:35:00,10.66,10.68,10.64,10.65,19000.0,10.66,10.68,10.64,10.65,19000.0
2010-04-12 11:40:00,10.65,10.65,10.64,10.65,3500.0,10.65,10.65,10.64,10.65,3500.0
2010-04-12 11:45:00,10.65,10.66,10.64,10.66,6600.0,10.65,10.66,10.64,10.66,6600.0
2010-04-12 11:50:00,10.66,10.68,10.66,10.67,11000.0,10.66,10.68,10.66,10.67,11000.0
2010-04-12 11:55:00,10.67,10.71,10.67,10.7,16800.0,10.67,10.71,10.67,10.7,16800.0
2010-04-12 12:00:00,10.7,10.72,10.7,10.7,11400.0,10.7,10.72,10.7,10.7,11400.0
2010-04-12 12:05:00,10.7,10.7,10.67,10.68,9500.0,10.7,10.7,10.67,10.68,9500.0
2010-04-12 12:10:00,10.69,10.73,10.69,10.72,12000.0,10.69,10.73,10.69,10.72,12000.0
2010-04-12 12:15:00,10.71,10.73,10.71,10.72,12700.0,10.71,10.73,10.71,10.72,12700.0
2010-04-12 12:20:00,10.72,10.73,10.72,10.73,9000.0,10.72,10.73,10.72,10.73,9000.0
2010-04-12 12:25:00,10.73,10.73,10.72,10.73,7400.0,10.73,10.73,10.72,10.73,7400.0
2010-04-12 12:30:00,10.72,10.74,10.72,10.72,9600.0,10.72,10.74,10.72,10.72,9600.0
2010-04-12 12:35:00,10.72,10.75,10.71,10.73,28500.0,10.72,10.75,10.71,10.73,28500.0
2010-04-12 12:40:00,10.74,10.74,10.73,10.73,3900.0,10.74,10.74,10.73,10.73,3900.0
2010-04-12 12:45:00,10.74,10.74,10.72,10.72,3700.0,10.74,10.74,10.72,10.72,3700.0
2010-04-12 12:50:00,10.72,10.75,10.71,10.74,5800.0,10.72,10.75,10.71,10.74,5800.0
2010-04-12 12:55:00,10.75,10.78,10.75,10.77,19000.0,10.75,10.78,10.75,10.77,19000.0
2010-04-12 13:00:00,10.77,10.77,10.76,10.76,11000.0,10.77,10.77,10.76,10.76,11000.0
2010-04-12 13:05:00,10.76,10.8,10.76,10.78,31500.0,10.76,10.8,10.76,10.78,31500.0
2010-04-12 13:10:00,10.78,10.81,10.78,10.8,17200.0,10.78,10.81,10.78,10.8,17200.0
2010-04-12 13:15:00,10.8,10.82,10.79,10.82,26600.0,10.8,10.82,10.79,10.82,26600.0
2010-04-12 13:20:00,10.82,10.84,10.79,10.79,11300.0,10.82,10.84,10.79,10.79,11300.0
2010-04-12 13:25:00,10.79,10.81,10.78,10.79,18400.0,10.79,10.81,10.78,10.79,18400.0
2010-04-12 13:30:00,10.79,10.83,10.79,10.81,15600.0,10.79,10.83,10.79,10.81,15600.0
2010-04-12 13:35:00,10.81,10.82,10.81,10.82,4300.0,10.81,10.82,10.81,10.82,4300.0
2010-04-12 13:40:00,10.82,10.82,10.81,10.81,4900.0,10.82,10.82,10.81,10.81,4900.0
2010-04-12 13:45:00,10.81,10.81,10.8,10.81,2500.0,10.81,10.81,10.8,10.81,2500.0
2010-04-12 13:50:00,10.81,10.83,10.81,10.82,8900.0,10.81,10.83,10.81,10.82,8900.0
2010-04-12 13:55:00,10.82,10.84,10.82,10.84,11100.0,10.82,10.84,10.82,10.84,11100.0
2010-04-12 14:00:00,10.84,10.84,10.82,10.82,18300.0,10.84,10.84,10.82,10.82,18300.0
2010-04-12 14:05:00,10.82,10.84,10.82,10.84,19500.0,10.82,10.84,10.82,10.84,19500.0
2010-04-12 14:10:00,10.84,10.87,10.84,10.87,45200.0,10.84,10.87,10.84,10.87,45200.0
2010-04-12 14:15:00,10.86,10.87,10.86,10.87,5600.0,10.86,10.87,10.86,10.87,5600.0
2010-04-12 14:20:00,10.86,10.87,10.81,10.82,27900.0,10.86,10.87,10.81,10.82,27900.0
2010-04-12 14:25:00,10.81,10.84,10.81,10.83,8500.0,10.81,10.84,10.81,10.83,8500.0
2010-04-12 14:30:00,10.84,10.84,10.82,10.83,10200.0,10.84,10.84,10.82,10.83,10200.0
2010-04-12 14:35:00,10.82,10.84,10.81,10.84,25400.0,10.82,10.84,10.81,10.84,25400.0
2010-04-12 14:40:00,10.83,10.84,10.83,10.83,9800.0,10.83,10.84,10.83,10.83,9800.0
2010-04-12 14:45:00,10.84,10.87,10.84,10.87,26500.0,10.84,10.87,10.84,10.87,26500.0
2010-04-12 14:50:00,10.87,10.87,10.86,10.87,4800.0,10.87,10.87,10.86,10.87,4800.0
2010-04-12 14:55:00,10.86,10.87,10.86,10.87,5800.0,10.86,10.87,10.86,10.87,5800.0
2010-04-12 15:00:00,10.86,10.87,10.86,10.86,9900.0,10.86,10.87,10.86,10.86,9900.0
2010-04-12 15:05:00,10.86,10.87,10.86,10.86,7100.0,10.86,10.87,10.86,10.86,7100.0
2010-04-12 15:10:00,10.86,10.87,10.86,10.86,19500.0,10.86,10.87,10.86,10.86,19500.0
2010-04-12 15:15:00,10.86,10.86,10.82,10.85,38000.0,10.86,10.86,10.82,10.85,38000.0
2010-04-12 15:20:00,10.84,10.85,10.82,10.84,45600.0,10.84,10.85,10.82,10.84,45600.0
2010-04-12 15:25:00,10.84,10.85,10.83,10.84,16900.0,10.84,10.85,10.83,10.84,16900.0
2010-04-12 15:30:00,10.84,10.85,10.84,10.85,16800.0,10.84,10.85,10.84,10.85,16800.0
2010-04-12 15:35:00,10.84,10.85,10.84,10.85,14900.0,10.84,10.85,10.84,10.85,14900.0
2010-04-12 15:40:00,10.84,10.85,10.84,10.85,21100.0,10.84,10.85,10.84,10.85,21100.0
2010-04-12 15:45:00,10.85,10.87,10.84,10.87,50100.0,10.85,10.87,10.84,10.87,50100.0
2010-04-12 15:50:00,10.87,10.87,10.84,10.85,51600.0,10.87,10.87,10.84,10.85,51600.0
2010-04-12 15:55:00,10.84,10.86,10.84,10.85,67600.0,10.84,10.86,10.84,10.85,67600.0
2010-04-13 09:30:00,10.87,10.89,10.81,10.89,19900.0,10.87,10.89,10.81,10.89,19900.0
2010-04-13 09:35:00,10.88,10.89,10.8,10.8,3500.0,10.88,10.89,10.8,10.8,3500.0
2010-04-13 09:40:00,10.81,10.84,10.79,10.84,4600.0,10.81,10.84,10.79,10.84,4600.0
2010-04-13 09:45:00,10.84,10.89,10.83,10.89,6000.0,10.84,10.89,10.83,10.89,6000.0
2010-04-13 09:50:00,10.88,10.89,10.86,10.89,8700.0,10.88,10.89,10.86,10.89,8700.0
2010-04-13 09:55:00,10.88,10.89,10.85,10.85,10500.0,10.88,10.89,10.85,10.85,10500.0
2010-04-13 10:00:00,10.85,10.89,10.85,10.87,8900.0,10.85,10.89,10.85,10.87,8900.0
2010-04-13 10:05:00,10.88,10.89,10.86,10.86,7700.0,10.88,10.89,10.86,10.86,7700.0
2010-04-13 10:10:00,10.86,10.86,10.84,10.84,3600.0,10.86,10.86,10.84,10.84,3600.0
2010-04-13 10:15:00,10.84,10.85,10.83,10.83,14100.0,10.84,10.85,10.83,10.83,14100.0
2010-04-13 10:20:00,10.83,10.84,10.8,10.83,18400.0,10.83,10.84,10.8,10.83,18400.0
2010-04-13 10:25:00,10.82,10.83,10.81,10.81,4700.0,10.82,10.83,10.81,10.81,4700.0
2010-04-13 10:30:00,10.81,10.84,10.8,10.84,13100.0,10.81,10.84,10.8,10.84,13100.0
2010-04-13 10:35:00,10.83,10.83,10.77,10.81,17300.0,10.83,10.83,10.77,10.81,17300.0
2010-04-13 10:40:00,10.81,10.83,10.79,10.82,17100.0,10.81,10.83,10.79,10.82,17100.0
2010-04-13 10:45:00,10.82,10.82,10.8,10.8,2400.0,10.82,10.82,10.8,10.8,2400.0
2010-04-13 10:50:00,10.8,10.81,10.79,10.81,2600.0,10.8,10.81,10.79,10.81,2600.0
2010-04-13 10:55:00,10.8,10.81,10.76,10.76,4900.0,10.8,10.81,10.76,10.76,4900.0
2010-04-13 11:00:00,10.77,10.77,10.72,10.73,12100.0,10.77,10.77,10.72,10.73,12100.0
2010-04-13 11:05:00,10.73,10.77,10.73,10.76,13600.0,10.73,10.77,10.73,10.76,13600.0
2010-04-13 11:10:00,10.75,10.76,10.73,10.76,6300.0,10.75,10.76,10.73,10.76,6300.0
2010-04-13 11:15:00,10.76,10.76,10.75,10.76,1400.0,10.76,10.76,10.75,10.76,1400.0
2010-04-13 11:20:00,10.77,10.77,10.75,10.75,3900.0,10.77,10.77,10.75,10.75,3900.0
2010-04-13 11:25:00,10.75,10.76,10.74,10.74,2900.0,10.75,10.76,10.74,10.74,2900.0
2010-04-13 11:30:00,10.74,10.74,10.72,10.72,5600.0,10.74,10.74,10.72,10.72,5600.0
2010-04-13 11:35:00,10.72,10.73,10.72,10.73,700.0,10.72,10.73,10.72,10.73,700.0
2010-04-13 11:40:00,10.73,10.79,10.72,10.77,36600.0,10.73,10.79,10.72,10.77,36600.0
2010-04-13 11:45:00,10.76,10.79,10.76,10.79,5400.0,10.76,10.79,10.76,10.79,5400.0
2010-04-13 11:50:00,10.78,10.79,10.76,10.77,14300.0,10.78,10.79,10.76,10.77,14300.0
2010-04-13 11:55:00,10.77,10.79,10.77,10.79,3500.0,10.77,10.79,10.77,10.79,3500.0
2010-04-13 12:00:00,10.79,10.79,10.78,10.78,2900.0,10.79,10.79,10.78,10.78,2900.0
2010-04-13 12:05:00,10.78,10.78,10.77,10.77,5100.0,10.78,10.78,10.77,10.77,5100.0
2010-04-13 12:10:00,10.76,10.77,10.75,10.75,10100.0,10.76,10.77,10.75,10.75,10100.0
2010-04-13 12:15:00,10.75,10.78,10.75,10.76,10600.0,10.75,10.78,10.75,10.76,10600.0
2010-04-13 12:20:00,10.76,10.76,10.75,10.75,500.0,10.76,10.76,10.75,10.75,500.0
2010-04-13 12:25:00,10.76,10.77,10.75,10.76,8500.0,10.76,10.77,10.75,10.76,8500.0
2010-04-13 12:30:00,10.76,10.77,10.76,10.76,14700.0,10.76,10.77,10.76,10.76,14700.0
2010-04-13 12:35:00,10.76,10.77,10.76,10.77,1700.0,10.76,10.77,10.76,10.77,1700.0
2010-04-13 12:40:00,10.77,10.77,10.76,10.76,400.0,10.77,10.77,10.76,10.76,400.0
2010-04-13 12:45:00,10.77,10.77,10.76,10.76,1200.0,10.77,10.77,10.76,10.76,1200.0
2010-04-13 12:50:00,10.76,10.77,10.75,10.76,5400.0,10.76,10.77,10.75,10.76,5400.0
2010-04-13 12:55:00,10.75,10.76,10.75,10.75,800.0,10.75,10.76,10.75,10.75,800.0
2010-04-13 13:00:00,10.75,10.76,10.75,10.76,2700.0,10.75,10.76,10.75,10.76,2700.0
2010-04-13 13:05:00,10.76,10.76,10.75,10.76,700.0,10.76,10.76,10.75,10.76,700.0
2010-04-13 13:10:00,10.76,10.76,10.75,10.75,2500.0,10.76,10.76,10.75,10.75,2500.0
2010-04-13 13:15:00,10.76,10.76,10.75,10.76,2800.0,10.76,10.76,10.75,10.76,2800.0
2010-04-13 13:20:00,10.76,10.79,10.76,10.79,23700.0,10.76,10.79,10.76,10.79,23700.0
2010-04-13 13:25:00,10.79,10.79,10.78,10.79,1700.0,10.79,10.79,10.78,10.79,1700.0
2010-04-13 13:30:00,10.78,10.79,10.78,10.79,2800.0,10.78,10.79,10.78,10.79,2800.0
2010-04-13 13:35:00,10.79,10.79,10.78,10.78,2400.0,10.79,10.79,10.78,10.78,2400.0
2010-04-13 13:40:00,10.79,10.81,10.79,10.8,20100.0,10.79,10.81,10.79,10.8,20100.0
2010-04-13 13:45:00,10.79,10.84,10.79,10.84,10800.0,10.79,10.84,10.79,10.84,10800.0
2010-04-13 13:50:00,10.83,10.85,10.82,10.85,14800.0,10.83,10.85,10.82,10.85,14800.0
2010-04-13 13:55:00,10.85,10.87,10.83,10.84,14700.0,10.85,10.87,10.83,10.84,14700.0
2010-04-13 14:00:00,10.84,10.85,10.84,10.85,22200.0,10.84,10.85,10.84,10.85,22200.0
2010-04-13 14:05:00,10.85,10.85,10.83,10.84,4400.0,10.85,10.85,10.83,10.84,4400.0
2010-04-13 14:10:00,10.84,10.86,10.83,10.86,6000.0,10.84,10.86,10.83,10.86,6000.0
2010-04-13 14:15:00,10.85,10.88,10.85,10.87,9400.0,10.85,10.88,10.85,10.87,9400.0
2010-04-13 14:20:00,10.88,10.88,10.85,10.86,6400.0,10.88,10.88,10.85,10.86,6400.0
2010-04-13 14:25:00,10.86,10.86,10.85,10.86,1600.0,10.86,10.86,10.85,10.86,1600.0
2010-04-13 14:30:00,10.85,10.87,10.85,10.87,9800.0,10.85,10.87,10.85,10.87,9800.0
2010-04-13 14:35:00,10.87,10.87,10.86,10.87,3600.0,10.87,10.87,10.86,10.87,3600.0
2010-04-13 14:40:00,10.86,10.87,10.86,10.87,5000.0,10.86,10.87,10.86,10.87,5000.0
2010-04-13 14:45:00,10.87,10.88,10.86,10.88,8600.0,10.87,10.88,10.86,10.88,8600.0
2010-04-13 14:50:00,10.88,10.91,10.87,10.89,19400.0,10.88,10.91,10.87,10.89,19400.0
2010-04-13 14:55:00,10.9,10.9,10.85,10.87,33400.0,10.9,10.9,10.85,10.87,33400.0
2010-04-13 15:00:00,10.87,10.87,10.85,10.86,9300.0,10.87,10.87,10.85,10.86,9300.0
2010-04-13 15:05:00,10.86,10.89,10.85,10.89,14900.0,10.86,10.89,10.85,10.89,14900.0
2010-04-13 15:10:00,10.88,10.89,10.86,10.89,20400.0,10.88,10.89,10.86,10.89,20400.0
2010-04-13 15:15:00,10.87,10.89,10.86,10.88,19200.0,10.87,10.89,10.86,10.88,19200.0
2010-04-13 15:20:00,10.88,10.89,10.84,10.84,14400.0,10.88,10.89,10.84,10.84,14400.0
2010-04-13 15:25:00,10.85,10.85,10.81,10.83,36500.0,10.85,10.85,10.81,10.83,36500.0
2010-04-13 15:30:00,10.83,10.84,10.83,10.83,4300.0,10.83,10.84,10.83,10.83,4300.0
2010-04-13 15:35:00,10.83,10.85,10.82,10.85,17900.0,10.83,10.85,10.82,10.85,17900.0
2010-04-13 15:40:00,10.84,10.86,10.84,10.85,23500.0,10.84,10.86,10.84,10.85,23500.0
2010-04-13 15:45:00,10.84,10.85,10.83,10.83,18100.0,10.84,10.85,10.83,10.83,18100.0
2010-04-13 15:50:00,10.83,10.87,10.83,10.86,45200.0,10.83,10.87,10.83,10.86,45200.0
2010-04-13 15:55:00,10.86,10.88,10.84,10.86,200100.0,10.86,10.88,10.84,10.86,200100.0
2010-04-14 09:30:00,10.86,10.9,10.86,10.88,14000.0,10.86,10.9,10.86,10.88,14000.0
2010-04-14 09:35:00,10.88,10.89,10.86,10.87,4600.0,10.88,10.89,10.86,10.87,4600.0
2010-04-14 09:40:00,10.88,10.9,10.88,10.9,4400.0,10.88,10.9,10.88,10.9,4400.0
2010-04-14 09:45:00,10.9,10.9,10.87,10.9,23400.0,10.9,10.9,10.87,10.9,23400.0
2010-04-14 09:50:00,10.89,10.89,10.83,10.85,11100.0,10.89,10.89,10.83,10.85,11100.0
2010-04-14 09:55:00,10.85,10.88,10.84,10.88,16800.0,10.85,10.88,10.84,10.88,16800.0
2010-04-14 10:00:00,10.89,11.16,10.89,11.12,195800.0,10.89,11.16,10.89,11.12,195800.0
2010-04-14 10:05:00,11.12,11.19,11.04,11.09,333000.0,11.12,11.19,11.04,11.09,333000.0
2010-04-14 10:10:00,11.08,11.14,10.98,10.99,90500.0,11.08,11.14,10.98,10.99,90500.0
2010-04-14 10:15:00,11.0,11.01,10.93,10.98,41100.0,11.0,11.01,10.93,10.98,41100.0
2010-04-14 10:20:00,10.98,11.0,10.97,10.99,11800.0,10.98,11.0,10.97,10.99,11800.0
2010-04-14 10:25:00,10.98,10.98,10.93,10.93,27200.0,10.98,10.98,10.93,10.93,27200.0
2010-04-14 10:30:00,10.94,10.96,10.9,10.92,27300.0,10.94,10.96,10.9,10.92,27300.0
2010-04-14 10:35:00,10.92,10.96,10.92,10.94,12500.0,10.92,10.96,10.92,10.94,12500.0
2010-04-14 10:40:00,10.94,10.95,10.86,10.89,59700.0,10.94,10.95,10.86,10.89,59700.0
2010-04-14 10:45:00,10.89,10.9,10.87,10.89,19900.0,10.89,10.9,10.87,10.89,19900.0
2010-04-14 10:50:00,10.89,10.91,10.89,10.9,15600.0,10.89,10.91,10.89,10.9,15600.0
2010-04-14 10:55:00,10.9,10.92,10.9,10.91,26700.0,10.9,10.92,10.9,10.91,26700.0
2010-04-14 11:00:00,10.92,10.92,10.87,10.89,30900.0,10.92,10.92,10.87,10.89,30900.0
2010-04-14 11:05:00,10.89,10.89,10.88,10.89,3400.0,10.89,10.89,10.88,10.89,3400.0
2010-04-14 11:10:00,10.89,10.89,10.81,10.85,48200.0,10.89,10.89,10.81,10.85,48200.0
2010-04-14 11:15:00,10.85,10.87,10.84,10.87,9200.0,10.85,10.87,10.84,10.87,9200.0
2010-04-14 11:20:00,10.87,10.89,10.87,10.89,3500.0,10.87,10.89,10.87,10.89,3500.0
2010-04-14 11:25:00,10.89,10.91,10.88,10.89,24500.0,10.89,10.91,10.88,10.89,24500.0
2010-04-14 11:30:00,10.89,10.89,10.86,10.87,8300.0,10.89,10.89,10.86,10.87,8300.0
2010-04-14 11:35:00,10.87,10.88,10.87,10.88,3700.0,10.87,10.88,10.87,10.88,3700.0
2010-04-14 11:40:00,10.87,10.88,10.87,10.87,20600.0,10.87,10.88,10.87,10.87,20600.0
2010-04-14 11:45:00,10.88,10.91,10.87,10.88,16200.0,10.88,10.91,10.87,10.88,16200.0
2010-04-14 11:50:00,10.88,10.89,10.87,10.88,14000.0,10.88,10.89,10.87,10.88,14000.0
2010-04-14 11:55:00,10.89,10.89,10.88,10.89,2300.0,10.89,10.89,10.88,10.89,2300.0
2010-04-14 12:00:00,10.89,10.9,10.88,10.9,3500.0,10.89,10.9,10.88,10.9,3500.0
2010-04-14 12:05:00,10.9,10.91,10.89,10.9,6500.0,10.9,10.91,10.89,10.9,6500.0
2010-04-14 12:10:00,10.9,10.91,10.87,10.89,21200.0,10.9,10.91,10.87,10.89,21200.0
2010-04-14 12:15:00,10.89,10.91,10.88,10.89,16700.0,10.89,10.91,10.88,10.89,16700.0
2010-04-14 12:20:00,10.89,10.91,10.88,10.9,12200.0,10.89,10.91,10.88,10.9,12200.0
2010-04-14 12:25:00,10.89,10.9,10.89,10.9,8300.0,10.89,10.9,10.89,10.9,8300.0
2010-04-14 12:30:00,10.89,10.91,10.88,10.9,20800.0,10.89,10.91,10.88,10.9,20800.0
2010-04-14 12:35:00,10.91,10.91,10.89,10.9,5300.0,10.91,10.91,10.89,10.9,5300.0
2010-04-14 12:40:00,10.9,10.91,10.88,10.88,6800.0,10.9,10.91,10.88,10.88,6800.0
2010-04-14 12:45:00,10.88,10.9,10.87,10.9,13800.0,10.88,10.9,10.87,10.9,13800.0
2010-04-14 12:50:00,10.89,10.89,10.87,10.88,6900.0,10.89,10.89,10.87,10.88,6900.0
2010-04-14 12:55:00,10.89,10.9,10.89,10.9,1300.0,10.89,10.9,10.89,10.9,1300.0
2010-04-14 13:00:00,10.9,10.9,10.89,10.89,8600.0,10.9,10.9,10.89,10.89,8600.0
2010-04-14 13:05:00,10.9,10.9,10.89,10.9,3700.0,10.9,10.9,10.89,10.9,3700.0
2010-04-14 13:10:00,10.9,10.91,10.89,10.89,14400.0,10.9,10.91,10.89,10.89,14400.0
2010-04-14 13:15:00,10.89,10.91,10.87,10.87,35300.0,10.89,10.91,10.87,10.87,35300.0
2010-04-14 13:20:00,10.87,10.89,10.86,10.89,12000.0,10.87,10.89,10.86,10.89,12000.0
2010-04-14 13:25:00,10.9,10.91,10.89,10.91,5000.0,10.9,10.91,10.89,10.91,5000.0
2010-04-14 13:30:00,10.91,10.91,10.88,10.88,11200.0,10.91,10.91,10.88,10.88,11200.0
2010-04-14 13:35:00,10.89,10.89,10.87,10.88,2000.0,10.89,10.89,10.87,10.88,2000.0
2010-04-14 13:40:00,10.88,10.89,10.87,10.87,7400.0,10.88,10.89,10.87,10.87,7400.0
2010-04-14 13:45:00,10.87,10.88,10.87,10.88,2800.0,10.87,10.88,10.87,10.88,2800.0
2010-04-14 13:50:00,10.87,10.88,10.87,10.88,1200.0,10.87,10.88,10.87,10.88,1200.0
2010-04-14 13:55:00,10.88,10.88,10.84,10.85,25600.0,10.88,10.88,10.84,10.85,25600.0
2010-04-14 14:00:00,10.85,10.87,10.85,10.87,5300.0,10.85,10.87,10.85,10.87,5300.0
2010-04-14 14:05:00,10.87,10.88,10.86,10.87,11100.0,10.87,10.88,10.86,10.87,11100.0
2010-04-14 14:10:00,10.87,10.87,10.86,10.87,6300.0,10.87,10.87,10.86,10.87,6300.0
2010-04-14 14:15:00,10.87,10.88,10.86,10.86,4500.0,10.87,10.88,10.86,10.86,4500.0
2010-04-14 14:20:00,10.87,10.89,10.87,10.89,3800.0,10.87,10.89,10.87,10.89,3800.0
2010-04-14 14:25:00,10.89,10.9,10.89,10.9,3200.0,10.89,10.9,10.89,10.9,3200.0
2010-04-14 14:30:00,10.9,10.9,10.89,10.9,3200.0,10.9,10.9,10.89,10.9,3200.0
2010-04-14 14:35:00,10.9,10.91,10.89,10.9,12700.0,10.9,10.91,10.89,10.9,12700.0
2010-04-14 14:40:00,10.91,10.92,10.9,10.9,17700.0,10.91,10.92,10.9,10.9,17700.0
2010-04-14 14:45:00,10.9,10.91,10.9,10.91,59800.0,10.9,10.91,10.9,10.91,59800.0
2010-04-14 14:50:00,10.9,10.91,10.9,10.91,5800.0,10.9,10.91,10.9,10.91,5800.0
2010-04-14 14:55:00,10.91,10.91,10.88,10.9,33600.0,10.91,10.91,10.88,10.9,33600.0
2010-04-14 15:00:00,10.9,10.9,10.82,10.84,95500.0,10.9,10.9,10.82,10.84,95500.0
2010-04-14 15:05:00,10.84,10.85,10.83,10.85,16000.0,10.84,10.85,10.83,10.85,16000.0
2010-04-14 15:10:00,10.85,10.85,10.84,10.85,4700.0,10.85,10.85,10.84,10.85,4700.0
2010-04-14 15:15:00,10.85,10.86,10.85,10.85,6800.0,10.85,10.86,10.85,10.85,6800.0
2010-04-14 15:20:00,10.85,10.88,10.85,10.88,6600.0,10.85,10.88,10.85,10.88,6600.0
2010-04-14 15:25:00,10.88,10.9,10.87,10.9,5200.0,10.88,10.9,10.87,10.9,5200.0
2010-04-14 15:30:00,10.9,10.9,10.88,10.89,54300.0,10.9,10.9,10.88,10.89,54300.0
2010-04-14 15:35:00,10.88,10.89,10.86,10.88,30300.0,10.88,10.89,10.86,10.88,30300.0
2010-04-14 15:40:00,10.88,10.89,10.86,10.88,44500.0,10.88,10.89,10.86,10.88,44500.0
2010-04-14 15:45:00,10.87,10.88,10.87,10.88,22700.0,10.87,10.88,10.87,10.88,22700.0
2010-04-14 15:50:00,10.87,10.88,10.84,10.87,56700.0,10.87,10.88,10.84,10.87,56700.0
2010-04-14 15:55:00,10.86,10.87,10.85,10.86,104400.0,10.86,10.87,10.85,10.86,104400.0
2010-04-15 09:30:00,10.89,10.93,10.81,10.82,61600.0,10.89,10.93,10.81,10.82,61600.0
2010-04-15 09:35:00,10.83,10.85,10.81,10.85,46200.0,10.83,10.85,10.81,10.85,46200.0
2010-04-15 09:40:00,10.85,10.87,10.81,10.81,21000.0,10.85,10.87,10.81,10.81,21000.0
2010-04-15 09:45:00,10.81,10.86,10.81,10.84,63700.0,10.81,10.86,10.81,10.84,63700.0
2010-04-15 09:50:00,10.84,10.84,10.79,10.8,22100.0,10.84,10.84,10.79,10.8,22100.0
2010-04-15 09:55:00,10.8,10.8,10.75,10.76,39000.0,10.8,10.8,10.75,10.76,39000.0
2010-04-15 10:00:00,10.76,10.78,10.76,10.77,14500.0,10.76,10.78,10.76,10.77,14500.0
2010-04-15 10:05:00,10.79,10.83,10.78,10.82,19000.0,10.79,10.83,10.78,10.82,19000.0
2010-04-15 10:10:00,10.82,10.84,10.81,10.84,13600.0,10.82,10.84,10.81,10.84,13600.0
2010-04-15 10:15:00,10.84,10.84,10.81,10.82,20400.0,10.84,10.84,10.81,10.82,20400.0
2010-04-15 10:20:00,10.82,10.85,10.81,10.85,27700.0,10.82,10.85,10.81,10.85,27700.0
2010-04-15 10:25:00,10.85,10.87,10.85,10.86,37100.0,10.85,10.87,10.85,10.86,37100.0
2010-04-15 10:30:00,10.85,10.86,10.85,10.85,2600.0,10.85,10.86,10.85,10.85,2600.0
2010-04-15 10:35:00,10.86,10.86,10.85,10.86,1800.0,10.86,10.86,10.85,10.86,1800.0
2010-04-15 10:40:00,10.85,10.88,10.85,10.88,6800.0,10.85,10.88,10.85,10.88,6800.0
2010-04-15 10:45:00,10.87,10.88,10.84,10.85,12800.0,10.87,10.88,10.84,10.85,12800.0
2010-04-15 10:50:00,10.85,10.85,10.84,10.85,1400.0,10.85,10.85,10.84,10.85,1400.0
2010-04-15 10:55:00,10.85,10.85,10.82,10.85,33200.0,10.85,10.85,10.82,10.85,33200.0
2010-04-15 11:00:00,10.85,10.86,10.84,10.85,10000.0,10.85,10.86,10.84,10.85,10000.0
2010-04-15 11:05:00,10.85,10.85,10.83,10.83,3900.0,10.85,10.85,10.83,10.83,3900.0
2010-04-15 11:10:00,10.84,10.85,10.82,10.83,9400.0,10.84,10.85,10.82,10.83,9400.0
2010-04-15 11:15:00,10.82,10.85,10.82,10.85,17000.0,10.82,10.85,10.82,10.85,17000.0
2010-04-15 11:20:00,10.85,10.86,10.85,10.85,5500.0,10.85,10.86,10.85,10.85,5500.0
2010-04-15 11:25:00,10.85,10.85,10.81,10.83,17600.0,10.85,10.85,10.81,10.83,17600.0
2010-04-15 11:30:00,10.83,10.83,10.8,10.8,11600.0,10.83,10.83,10.8,10.8,11600.0
2010-04-15 11:35:00,10.8,10.81,10.79,10.81,3300.0,10.8,10.81,10.79,10.81,3300.0
2010-04-15 11:40:00,10.82,10.82,10.81,10.81,1000.0,10.82,10.82,10.81,10.81,1000.0
2010-04-15 11:45:00,10.81,10.81,10.73,10.73,29000.0,10.81,10.81,10.73,10.73,29000.0
2010-04-15 11:50:00,10.73,10.73,10.67,10.71,73900.0,10.73,10.73,10.67,10.71,73900.0
2010-04-15 11:55:00,10.7,10.7,10.66,10.69,16500.0,10.7,10.7,10.66,10.69,16500.0
2010-04-15 12:00:00,10.68,10.7,10.65,10.7,20600.0,10.68,10.7,10.65,10.7,20600.0
2010-04-15 12:05:00,10.7,10.72,10.7,10.72,4600.0,10.7,10.72,10.7,10.72,4600.0
2010-04-15 12:10:00,10.72,10.72,10.72,10.72,700.0,10.72,10.72,10.72,10.72,700.0
2010-04-15 12:15:00,10.71,10.72,10.71,10.71,5300.0,10.71,10.72,10.71,10.71,5300.0
2010-04-15 12:20:00,10.71,10.71,10.64,10.65,18000.0,10.71,10.71,10.64,10.65,18000.0
2010-04-15 12:25:00,10.64,10.66,10.64,10.65,7800.0,10.64,10.66,10.64,10.65,7800.0
2010-04-15 12:30:00,10.66,10.69,10.65,10.68,7500.0,10.66,10.69,10.65,10.68,7500.0
2010-04-15 12:35:00,10.68,10.73,10.68,10.7,29200.0,10.68,10.73,10.68,10.7,29200.0
2010-04-15 12:40:00,10.7,10.72,10.7,10.71,10000.0,10.7,10.72,10.7,10.71,10000.0
2010-04-15 12:45:00,10.71,10.73,10.71,10.72,6500.0,10.71,10.73,10.71,10.72,6500.0
2010-04-15 12:50:00,10.72,10.74,10.72,10.74,6300.0,10.72,10.74,10.72,10.74,6300.0
2010-04-15 12:55:00,10.74,10.76,10.73,10.75,9100.0,10.74,10.76,10.73,10.75,9100.0
2010-04-15 13:00:00,10.75,10.76,10.75,10.75,5500.0,10.75,10.76,10.75,10.75,5500.0
2010-04-15 13:05:00,10.76,10.77,10.7,10.71,33600.0,10.76,10.77,10.7,10.71,33600.0
2010-04-15 13:10:00,10.71,10.73,10.69,10.72,46200.0,10.71,10.73,10.69,10.72,46200.0
2010-04-15 13:15:00,10.72,10.73,10.7,10.7,21900.0,10.72,10.73,10.7,10.7,21900.0
2010-04-15 13:20:00,10.71,10.72,10.7,10.71,12100.0,10.71,10.72,10.7,10.71,12100.0
2010-04-15 13:25:00,10.72,10.72,10.72,10.72,7900.0,10.72,10.72,10.72,10.72,7900.0
2010-04-15 13:30:00,10.72,10.72,10.71,10.72,7100.0,10.72,10.72,10.71,10.72,7100.0
2010-04-15 13:35:00,10.72,10.72,10.71,10.72,6600.0,10.72,10.72,10.71,10.72,6600.0
2010-04-15 13:40:00,10.72,10.75,10.72,10.75,10100.0,10.72,10.75,10.72,10.75,10100.0
2010-04-15 13:45:00,10.75,10.76,10.73,10.73,22400.0,10.75,10.76,10.73,10.73,22400.0
2010-04-15 13:50:00,10.74,10.74,10.73,10.73,7900.0,10.74,10.74,10.73,10.73,7900.0
2010-04-15 13:55:00,10.73,10.74,10.72,10.73,5000.0,10.73,10.74,10.72,10.73,5000.0
2010-04-15 14:00:00,10.73,10.73,10.69,10.73,25600.0,10.73,10.73,10.69,10.73,25600.0
2010-04-15 14:05:00,10.73,10.74,10.73,10.73,3400.0,10.73,10.74,10.73,10.73,3400.0
2010-04-15 14:10:00,10.74,10.75,10.73,10.75,6300.0,10.74,10.75,10.73,10.75,6300.0
2010-04-15 14:15:00,10.75,10.75,10.74,10.75,4000.0,10.75,10.75,10.74,10.75,4000.0
2010-04-15 14:20:00,10.75,10.76,10.75,10.76,14600.0,10.75,10.76,10.75,10.76,14600.0
2010-04-15 14:25:00,10.75,10.76,10.75,10.75,1700.0,10.75,10.76,10.75,10.75,1700.0
2010-04-15 14:30:00,10.75,10.76,10.75,10.76,2800.0,10.75,10.76,10.75,10.76,2800.0
2010-04-15 14:35:00,10.75,10.76,10.75,10.76,7700.0,10.75,10.76,10.75,10.76,7700.0
2010-04-15 14:40:00,10.76,10.77,10.76,10.77,9200.0,10.76,10.77,10.76,10.77,9200.0
2010-04-15 14:45:00,10.77,10.77,10.76,10.77,9900.0,10.77,10.77,10.76,10.77,9900.0
2010-04-15 14:50:00,10.77,10.77,10.73,10.76,60100.0,10.77,10.77,10.73,10.76,60100.0
2010-04-15 14:55:00,10.76,10.77,10.75,10.77,13300.0,10.76,10.77,10.75,10.77,13300.0
2010-04-15 15:00:00,10.77,10.77,10.73,10.73,19400.0,10.77,10.77,10.73,10.73,19400.0
2010-04-15 15:05:00,10.73,10.75,10.72,10.75,12100.0,10.73,10.75,10.72,10.75,12100.0
2010-04-15 15:10:00,10.75,10.75,10.68,10.68,97400.0,10.75,10.75,10.68,10.68,97400.0
2010-04-15 15:15:00,10.69,10.69,10.68,10.68,1600.0,10.69,10.69,10.68,10.68,1600.0
2010-04-15 15:20:00,10.69,10.7,10.68,10.69,14300.0,10.69,10.7,10.68,10.69,14300.0
2010-04-15 15:25:00,10.68,10.69,10.68,10.69,6300.0,10.68,10.69,10.68,10.69,6300.0
2010-04-15 15:30:00,10.69,10.72,10.68,10.72,39100.0,10.69,10.72,10.68,10.72,39100.0
2010-04-15 15:35:00,10.72,10.73,10.72,10.73,15200.0,10.72,10.73,10.72,10.73,15200.0
2010-04-15 15:40:00,10.73,10.75,10.73,10.75,81400.0,10.73,10.75,10.73,10.75,81400.0
2010-04-15 15:45:00,10.75,10.77,10.74,10.77,43600.0,10.75,10.77,10.74,10.77,43600.0
2010-04-15 15:50:00,10.77,10.78,10.76,10.77,70400.0,10.77,10.78,10.76,10.77,70400.0
2010-04-15 15:55:00,10.77,10.79,10.76,10.79,101300.0,10.77,10.79,10.76,10.79,101300.0
2010-04-16 09:30:00,10.81,10.89,10.81,10.85,81400.0,10.81,10.89,10.81,10.85,81400.0
2010-04-16 09:35:00,10.86,10.86,10.78,10.82,19100.0,10.86,10.86,10.78,10.82,19100.0
2010-04-16 09:40:00,10.82,10.84,10.8,10.81,12400.0,10.82,10.84,10.8,10.81,12400.0
2010-04-16 09:45:00,10.8,10.8,10.76,10.79,27000.0,10.8,10.8,10.76,10.79,27000.0
2010-04-16 09:50:00,10.79,10.81,10.77,10.77,20700.0,10.79,10.81,10.77,10.77,20700.0
2010-04-16 09:55:00,10.76,10.79,10.75,10.79,16000.0,10.76,10.79,10.75,10.79,16000.0
2010-04-16 10:00:00,10.78,10.81,10.78,10.79,25700.0,10.78,10.81,10.78,10.79,25700.0
2010-04-16 10:05:00,10.8,10.8,10.75,10.75,20500.0,10.8,10.8,10.75,10.75,20500.0
2010-04-16 10:10:00,10.76,10.78,10.75,10.78,16400.0,10.76,10.78,10.75,10.78,16400.0
2010-04-16 10:15:00,10.78,10.82,10.77,10.81,26700.0,10.78,10.82,10.77,10.81,26700.0
2010-04-16 10:20:00,10.8,10.8,10.73,10.73,21500.0,10.8,10.8,10.73,10.73,21500.0
2010-04-16 10:25:00,10.73,10.76,10.71,10.75,31000.0,10.73,10.76,10.71,10.75,31000.0
2010-04-16 10:30:00,10.75,10.8,10.75,10.78,17400.0,10.75,10.8,10.75,10.78,17400.0
2010-04-16 10:35:00,10.78,10.78,10.69,10.69,13600.0,10.78,10.78,10.69,10.69,13600.0
2010-04-16 10:40:00,10.68,10.76,10.68,10.74,12600.0,10.68,10.76,10.68,10.74,12600.0
2010-04-16 10:45:00,10.73,10.74,10.69,10.69,10300.0,10.73,10.74,10.69,10.69,10300.0
2010-04-16 10:50:00,10.69,10.69,10.65,10.65,14900.0,10.69,10.69,10.65,10.65,14900.0
2010-04-16 10:55:00,10.66,10.69,10.66,10.66,16800.0,10.66,10.69,10.66,10.66,16800.0
2010-04-16 11:00:00,10.66,10.7,10.64,10.69,9400.0,10.66,10.7,10.64,10.69,9400.0
2010-04-16 11:05:00,10.68,10.69,10.64,10.64,8500.0,10.68,10.69,10.64,10.64,8500.0
2010-04-16 11:10:00,10.64,10.65,10.61,10.62,10400.0,10.64,10.65,10.61,10.62,10400.0
2010-04-16 11:15:00,10.62,10.63,10.6,10.6,27000.0,10.62,10.63,10.6,10.6,27000.0
2010-04-16 11:20:00,10.6,10.6,10.55,10.59,32900.0,10.6,10.6,10.55,10.59,32900.0
2010-04-16 11:25:00,10.59,10.63,10.57,10.57,33000.0,10.59,10.63,10.57,10.57,33000.0
2010-04-16 11:30:00,10.58,10.6,10.57,10.6,13600.0,10.58,10.6,10.57,10.6,13600.0
2010-04-16 11:35:00,10.61,10.61,10.59,10.6,39600.0,10.61,10.61,10.59,10.6,39600.0
2010-04-16 11:40:00,10.6,10.62,10.6,10.6,12100.0,10.6,10.62,10.6,10.6,12100.0
2010-04-16 11:45:00,10.6,10.6,10.57,10.57,11100.0,10.6,10.6,10.57,10.57,11100.0
2010-04-16 11:50:00,10.57,10.57,10.51,10.53,38400.0,10.57,10.57,10.51,10.53,38400.0
2010-04-16 11:55:00,10.53,10.54,10.51,10.54,16900.0,10.53,10.54,10.51,10.54,16900.0
2010-04-16 12:00:00,10.53,10.53,10.5,10.5,31100.0,10.53,10.53,10.5,10.5,31100.0
2010-04-16 12:05:00,10.51,10.53,10.5,10.52,27200.0,10.51,10.53,10.5,10.52,27200.0
2010-04-16 12:10:00,10.51,10.54,10.49,10.52,22400.0,10.51,10.54,10.49,10.52,22400.0
2010-04-16 12:15:00,10.53,10.53,10.47,10.49,13100.0,10.53,10.53,10.47,10.49,13100.0
2010-04-16 12:20:00,10.48,10.53,10.46,10.53,12800.0,10.48,10.53,10.46,10.53,12800.0
2010-04-16 12:25:00,10.53,10.54,10.5,10.5,10900.0,10.53,10.54,10.5,10.5,10900.0
2010-04-16 12:30:00,10.51,10.54,10.5,10.52,11400.0,10.51,10.54,10.5,10.52,11400.0
2010-04-16 12:35:00,10.51,10.51,10.48,10.48,30200.0,10.51,10.51,10.48,10.48,30200.0
2010-04-16 12:40:00,10.48,10.5,10.48,10.5,6000.0,10.48,10.5,10.48,10.5,6000.0
2010-04-16 12:45:00,10.5,10.51,10.5,10.5,12700.0,10.5,10.51,10.5,10.5,12700.0
2010-04-16 12:50:00,10.5,10.52,10.5,10.52,3000.0,10.5,10.52,10.5,10.52,3000.0
2010-04-16 12:55:00,10.51,10.53,10.51,10.52,3400.0,10.51,10.53,10.51,10.52,3400.0
2010-04-16 13:00:00,10.52,10.52,10.48,10.49,10900.0,10.52,10.52,10.48,10.49,10900.0
2010-04-16 13:05:00,10.48,10.51,10.48,10.51,8600.0,10.48,10.51,10.48,10.51,8600.0
2010-04-16 13:10:00,10.51,10.53,10.51,10.52,11600.0,10.51,10.53,10.51,10.52,11600.0
2010-04-16 13:15:00,10.51,10.54,10.5,10.53,16300.0,10.51,10.54,10.5,10.53,16300.0
2010-04-16 13:20:00,10.54,10.58,10.53,10.58,16800.0,10.54,10.58,10.53,10.58,16800.0
2010-04-16 13:25:00,10.57,10.58,10.57,10.58,2000.0,10.57,10.58,10.57,10.58,2000.0
2010-04-16 13:30:00,10.57,10.6,10.57,10.59,20500.0,10.57,10.6,10.57,10.59,20500.0
2010-04-16 13:35:00,10.58,10.59,10.57,10.59,9600.0,10.58,10.59,10.57,10.59,9600.0
2010-04-16 13:40:00,10.59,10.59,10.58,10.59,3200.0,10.59,10.59,10.58,10.59,3200.0
2010-04-16 13:45:00,10.59,10.59,10.58,10.59,10500.0,10.59,10.59,10.58,10.59,10500.0
2010-04-16 13:50:00,10.59,10.59,10.57,10.58,4900.0,10.59,10.59,10.57,10.58,4900.0
2010-04-16 13:55:00,10.57,10.61,10.57,10.61,11100.0,10.57,10.61,10.57,10.61,11100.0
2010-04-16 14:00:00,10.6,10.62,10.59,10.62,16400.0,10.6,10.62,10.59,10.62,16400.0
2010-04-16 14:05:00,10.62,10.66,10.61,10.66,37900.0,10.62,10.66,10.61,10.66,37900.0
2010-04-16 14:10:00,10.67,10.67,10.65,10.65,5500.0,10.67,10.67,10.65,10.65,5500.0
2010-04-16 14:15:00,10.66,10.69,10.66,10.68,23200.0,10.66,10.69,10.66,10.68,23200.0
2010-04-16 14:20:00,10.68,10.71,10.68,10.68,21700.0,10.68,10.71,10.68,10.68,21700.0
2010-04-16 14:25:00,10.68,10.69,10.67,10.67,4700.0,10.68,10.69,10.67,10.67,4700.0
2010-04-16 14:30:00,10.67,10.7,10.67,10.7,14100.0,10.67,10.7,10.67,10.7,14100.0
2010-04-16 14:35:00,10.7,10.7,10.66,10.67,15400.0,10.7,10.7,10.66,10.67,15400.0
2010-04-16 14:40:00,10.67,10.7,10.67,10.68,13100.0,10.67,10.7,10.67,10.68,13100.0
2010-04-16 14:45:00,10.67,10.68,10.64,10.65,21500.0,10.67,10.68,10.64,10.65,21500.0
2010-04-16 14:50:00,10.65,10.67,10.63,10.64,20700.0,10.65,10.67,10.63,10.64,20700.0
2010-04-16 14:55:00,10.64,10.64,10.6,10.6,29000.0,10.64,10.64,10.6,10.6,29000.0
2010-04-16 15:00:00,10.59,10.66,10.59,10.65,37700.0,10.59,10.66,10.59,10.65,37700.0
2010-04-16 15:05:00,10.65,10.65,10.62,10.64,20400.0,10.65,10.65,10.62,10.64,20400.0
2010-04-16 15:10:00,10.64,10.64,10.63,10.63,13500.0,10.64,10.64,10.63,10.63,13500.0
2010-04-16 15:15:00,10.63,10.64,10.62,10.62,9400.0,10.63,10.64,10.62,10.62,9400.0
2010-04-16 15:20:00,10.62,10.64,10.62,10.63,8600.0,10.62,10.64,10.62,10.63,8600.0
2010-04-16 15:25:00,10.63,10.64,10.62,10.63,9000.0,10.63,10.64,10.62,10.63,9000.0
2010-04-16 15:30:00,10.63,10.63,10.62,10.63,8500.0,10.63,10.63,10.62,10.63,8500.0
2010-04-16 15:35:00,10.62,10.64,10.62,10.64,13000.0,10.62,10.64,10.62,10.64,13000.0
2010-04-16 15:40:00,10.64,10.66,10.62,10.66,39800.0,10.64,10.66,10.62,10.66,39800.0
2010-04-16 15:45:00,10.66,10.67,10.63,10.63,28800.0,10.66,10.67,10.63,10.63,28800.0
2010-04-16 15:50:00,10.64,10.65,10.63,10.63,30900.0,10.64,10.65,10.63,10.63,30900.0
2010-04-16 15:55:00,10.63,10.66,10.63,10.65,47300.0,10.63,10.66,10.63,10.65,47300.0
2010-04-19 09:30:00,10.6,10.64,10.6,10.61,14900.0,10.6,10.64,10.6,10.61,14900.0
2010-04-19 09:35:00,10.63,10.63,10.61,10.61,7400.0,10.63,10.63,10.61,10.61,7400.0
2010-04-19 09:40:00,10.63,10.63,10.54,10.54,10900.0,10.63,10.63,10.54,10.54,10900.0
2010-04-19 09:45:00,10.55,10.58,10.53,10.56,6200.0,10.55,10.58,10.53,10.56,6200.0
2010-04-19 09:50:00,10.57,10.59,10.56,10.58,10500.0,10.57,10.59,10.56,10.58,10500.0
2010-04-19 09:55:00,10.58,10.58,10.54,10.55,13600.0,10.58,10.58,10.54,10.55,13600.0
2010-04-19 10:00:00,10.55,10.61,10.55,10.58,8600.0,10.55,10.61,10.55,10.58,8600.0
2010-04-19 10:05:00,10.58,10.59,10.54,10.59,23000.0,10.58,10.59,10.54,10.59,23000.0
2010-04-19 10:10:00,10.58,10.59,10.55,10.57,14000.0,10.58,10.59,10.55,10.57,14000.0
2010-04-19 10:15:00,10.57,10.63,10.57,10.61,19100.0,10.57,10.63,10.57,10.61,19100.0
2010-04-19 10:20:00,10.61,10.62,10.59,10.61,6200.0,10.61,10.62,10.59,10.61,6200.0
2010-04-19 10:25:00,10.61,10.62,10.6,10.6,5600.0,10.61,10.62,10.6,10.6,5600.0
2010-04-19 10:30:00,10.6,10.62,10.58,10.62,18500.0,10.6,10.62,10.58,10.62,18500.0
2010-04-19 10:35:00,10.61,10.61,10.58,10.58,8000.0,10.61,10.61,10.58,10.58,8000.0
2010-04-19 10:40:00,10.59,10.61,10.59,10.61,9000.0,10.59,10.61,10.59,10.61,9000.0
2010-04-19 10:45:00,10.61,10.61,10.57,10.57,6300.0,10.61,10.61,10.57,10.57,6300.0
2010-04-19 10:50:00,10.57,10.59,10.55,10.57,7500.0,10.57,10.59,10.55,10.57,7500.0
2010-04-19 10:55:00,10.57,10.57,10.54,10.55,11900.0,10.57,10.57,10.54,10.55,11900.0
2010-04-19 11:00:00,10.56,10.56,10.55,10.56,10300.0,10.56,10.56,10.55,10.56,10300.0
2010-04-19 11:05:00,10.55,10.56,10.54,10.54,4200.0,10.55,10.56,10.54,10.54,4200.0
2010-04-19 11:10:00,10.54,10.54,10.52,10.52,7100.0,10.54,10.54,10.52,10.52,7100.0
2010-04-19 11:15:00,10.52,10.52,10.52,10.52,5000.0,10.52,10.52,10.52,10.52,5000.0
2010-04-19 11:20:00,10.52,10.52,10.5,10.5,6400.0,10.52,10.52,10.5,10.5,6400.0
2010-04-19 11:25:00,10.51,10.53,10.5,10.51,11200.0,10.51,10.53,10.5,10.51,11200.0
2010-04-19 11:30:00,10.5,10.51,10.5,10.51,1100.0,10.5,10.51,10.5,10.51,1100.0
2010-04-19 11:35:00,10.5,10.5,10.45,10.45,7900.0,10.5,10.5,10.45,10.45,7900.0
2010-04-19 11:40:00,10.46,10.49,10.46,10.47,22100.0,10.46,10.49,10.46,10.47,22100.0
2010-04-19 11:45:00,10.47,10.47,10.43,10.43,4100.0,10.47,10.47,10.43,10.43,4100.0
2010-04-19 11:50:00,10.43,10.43,10.36,10.39,34100.0,10.43,10.43,10.36,10.39,34100.0
2010-04-19 11:55:00,10.39,10.39,10.33,10.34,15500.0,10.39,10.39,10.33,10.34,15500.0
2010-04-19 12:00:00,10.35,10.36,10.35,10.36,12500.0,10.35,10.36,10.35,10.36,12500.0
2010-04-19 12:05:00,10.36,10.37,10.33,10.33,8800.0,10.36,10.37,10.33,10.33,8800.0
2010-04-19 12:10:00,10.32,10.35,10.3,10.33,24700.0,10.32,10.35,10.3,10.33,24700.0
2010-04-19 12:15:00,10.34,10.38,10.34,10.36,29500.0,10.34,10.38,10.34,10.36,29500.0
2010-04-19 12:20:00,10.36,10.38,10.36,10.38,8200.0,10.36,10.38,10.36,10.38,8200.0
2010-04-19 12:25:00,10.38,10.38,10.36,10.36,3600.0,10.38,10.38,10.36,10.36,3600.0
2010-04-19 12:30:00,10.36,10.37,10.33,10.33,4700.0,10.36,10.37,10.33,10.33,4700.0
2010-04-19 12:35:00,10.33,10.35,10.33,10.33,6000.0,10.33,10.35,10.33,10.33,6000.0
2010-04-19 12:40:00,10.33,10.36,10.33,10.35,12300.0,10.33,10.36,10.33,10.35,12300.0
2010-04-19 12:45:00,10.36,10.39,10.36,10.39,41500.0,10.36,10.39,10.36,10.39,41500.0
2010-04-19 12:50:00,10.39,10.39,10.39,10.39,4800.0,10.39,10.39,10.39,10.39,4800.0
2010-04-19 12:55:00,10.39,10.39,10.38,10.39,5700.0,10.39,10.39,10.38,10.39,5700.0
2010-04-19 13:00:00,10.38,10.39,10.35,10.35,11500.0,10.38,10.39,10.35,10.35,11500.0
2010-04-19 13:05:00,10.36,10.36,10.33,10.34,4500.0,10.36,10.36,10.33,10.34,4500.0
2010-04-19 13:10:00,10.34,10.36,10.34,10.35,9700.0,10.34,10.36,10.34,10.35,9700.0
2010-04-19 13:15:00,10.35,10.35,10.31,10.32,7100.0,10.35,10.35,10.31,10.32,7100.0
2010-04-19 13:20:00,10.32,10.34,10.32,10.33,4400.0,10.32,10.34,10.32,10.33,4400.0
2010-04-19 13:25:00,10.33,10.34,10.33,10.34,600.0,10.33,10.34,10.33,10.34,600.0
2010-04-19 13:30:00,10.34,10.35,10.33,10.33,5400.0,10.34,10.35,10.33,10.33,5400.0
2010-04-19 13:35:00,10.34,10.35,10.34,10.35,5700.0,10.34,10.35,10.34,10.35,5700.0
2010-04-19 13:40:00,10.35,10.35,10.33,10.34,8400.0,10.35,10.35,10.33,10.34,8400.0
2010-04-19 13:45:00,10.34,10.34,10.33,10.34,2900.0,10.34,10.34,10.33,10.34,2900.0
2010-04-19 13:50:00,10.33,10.34,10.29,10.31,24300.0,10.33,10.34,10.29,10.31,24300.0
2010-04-19 13:55:00,10.31,10.34,10.3,10.31,49500.0,10.31,10.34,10.3,10.31,49500.0
2010-04-19 14:00:00,10.31,10.34,10.31,10.31,30300.0,10.31,10.34,10.31,10.31,30300.0
2010-04-19 14:05:00,10.32,10.34,10.32,10.34,6400.0,10.32,10.34,10.32,10.34,6400.0
2010-04-19 14:10:00,10.34,10.35,10.34,10.35,3300.0,10.34,10.35,10.34,10.35,3300.0
2010-04-19 14:15:00,10.35,10.38,10.35,10.38,4700.0,10.35,10.38,10.35,10.38,4700.0
2010-04-19 14:20:00,10.37,10.38,10.36,10.36,4000.0,10.37,10.38,10.36,10.36,4000.0
2010-04-19 14:25:00,10.37,10.39,10.36,10.39,8400.0,10.37,10.39,10.36,10.39,8400.0
2010-04-19 14:30:00,10.39,10.39,10.34,10.35,67200.0,10.39,10.39,10.34,10.35,67200.0
2010-04-19 14:35:00,10.35,10.35,10.34,10.34,9400.0,10.35,10.35,10.34,10.34,9400.0
2010-04-19 14:40:00,10.35,10.35,10.35,10.35,2100.0,10.35,10.35,10.35,10.35,2100.0
2010-04-19 14:45:00,10.35,10.35,10.34,10.35,4600.0,10.35,10.35,10.34,10.35,4600.0
2010-04-19 14:50:00,10.35,10.35,10.34,10.35,1200.0,10.35,10.35,10.34,10.35,1200.0
2010-04-19 14:55:00,10.35,10.35,10.35,10.35,99200.0,10.35,10.35,10.35,10.35,99200.0
2010-04-19 15:00:00,10.35,10.39,10.35,10.37,13400.0,10.35,10.39,10.35,10.37,13400.0
2010-04-19 15:05:00,10.36,10.38,10.36,10.38,10700.0,10.36,10.38,10.36,10.38,10700.0
2010-04-19 15:10:00,10.38,10.39,10.34,10.38,32500.0,10.38,10.39,10.34,10.38,32500.0
2010-04-19 15:15:00,10.38,10.38,10.37,10.38,7500.0,10.38,10.38,10.37,10.38,7500.0
2010-04-19 15:20:00,10.38,10.39,10.37,10.37,10000.0,10.38,10.39,10.37,10.37,10000.0
2010-04-19 15:25:00,10.38,10.39,10.35,10.36,29000.0,10.38,10.39,10.35,10.36,29000.0
2010-04-19 15:30:00,10.35,10.35,10.33,10.35,53200.0,10.35,10.35,10.33,10.35,53200.0
2010-04-19 15:35:00,10.35,10.35,10.34,10.34,16300.0,10.35,10.35,10.34,10.34,16300.0
2010-04-19 15:40:00,10.35,10.35,10.34,10.34,21000.0,10.35,10.35,10.34,10.34,21000.0
2010-04-19 15:45:00,10.34,10.35,10.32,10.33,130900.0,10.34,10.35,10.32,10.33,130900.0
2010-04-19 15:50:00,10.33,10.38,10.32,10.37,90300.0,10.33,10.38,10.32,10.37,90300.0
2010-04-19 15:55:00,10.37,10.38,10.36,10.38,86100.0,10.37,10.38,10.36,10.38,86100.0
2010-04-20 09:30:00,10.45,10.53,10.41,10.41,20300.0,10.45,10.53,10.41,10.41,20300.0
2010-04-20 09:35:00,10.4,10.41,10.33,10.35,29200.0,10.4,10.41,10.33,10.35,29200.0
2010-04-20 09:40:00,10.35,10.37,10.33,10.36,25000.0,10.35,10.37,10.33,10.36,25000.0
2010-04-20 09:45:00,10.35,10.37,10.31,10.34,28300.0,10.35,10.37,10.31,10.34,28300.0
2010-04-20 09:50:00,10.32,10.33,10.29,10.29,21800.0,10.32,10.33,10.29,10.29,21800.0
2010-04-20 09:55:00,10.29,10.32,10.28,10.28,31500.0,10.29,10.32,10.28,10.28,31500.0
2010-04-20 10:00:00,10.28,10.31,10.27,10.28,46100.0,10.28,10.31,10.27,10.28,46100.0
2010-04-20 10:05:00,10.28,10.31,10.25,10.31,21200.0,10.28,10.31,10.25,10.31,21200.0
2010-04-20 10:10:00,10.31,10.32,10.29,10.31,34100.0,10.31,10.32,10.29,10.31,34100.0
2010-04-20 10:15:00,10.31,10.34,10.3,10.32,13000.0,10.31,10.34,10.3,10.32,13000.0
2010-04-20 10:20:00,10.31,10.34,10.27,10.34,19500.0,10.31,10.34,10.27,10.34,19500.0
2010-04-20 10:25:00,10.34,10.35,10.3,10.31,15900.0,10.34,10.35,10.3,10.31,15900.0
2010-04-20 10:30:00,10.31,10.33,10.3,10.33,12400.0,10.31,10.33,10.3,10.33,12400.0
2010-04-20 10:35:00,10.33,10.33,10.31,10.32,10500.0,10.33,10.33,10.31,10.32,10500.0
2010-04-20 10:40:00,10.33,10.35,10.32,10.33,16800.0,10.33,10.35,10.32,10.33,16800.0
2010-04-20 10:45:00,10.32,10.32,10.28,10.29,45800.0,10.32,10.32,10.28,10.29,45800.0
2010-04-20 10:50:00,10.28,10.29,10.26,10.26,28900.0,10.28,10.29,10.26,10.26,28900.0
2010-04-20 10:55:00,10.26,10.27,10.24,10.24,45600.0,10.26,10.27,10.24,10.24,45600.0
2010-04-20 11:00:00,10.24,10.27,10.24,10.25,31800.0,10.24,10.27,10.24,10.25,31800.0
2010-04-20 11:05:00,10.26,10.26,10.24,10.25,47700.0,10.26,10.26,10.24,10.25,47700.0
2010-04-20 11:10:00,10.25,10.28,10.25,10.27,22100.0,10.25,10.28,10.25,10.27,22100.0
2010-04-20 11:15:00,10.26,10.31,10.26,10.3,28500.0,10.26,10.31,10.26,10.3,28500.0
2010-04-20 11:20:00,10.31,10.31,10.29,10.3,4900.0,10.31,10.31,10.29,10.3,4900.0
2010-04-20 11:25:00,10.3,10.31,10.29,10.3,23300.0,10.3,10.31,10.29,10.3,23300.0
2010-04-20 11:30:00,10.29,10.33,10.26,10.28,112300.0,10.29,10.33,10.26,10.28,112300.0
2010-04-20 11:35:00,10.29,10.35,10.28,10.35,64000.0,10.29,10.35,10.28,10.35,64000.0
2010-04-20 11:40:00,10.35,10.41,10.35,10.41,29200.0,10.35,10.41,10.35,10.41,29200.0
2010-04-20 11:45:00,10.41,10.42,10.39,10.4,20500.0,10.41,10.42,10.39,10.4,20500.0
2010-04-20 11:50:00,10.39,10.4,10.39,10.39,2200.0,10.39,10.4,10.39,10.39,2200.0
2010-04-20 11:55:00,10.4,10.44,10.39,10.42,52100.0,10.4,10.44,10.39,10.42,52100.0
2010-04-20 12:00:00,10.42,10.45,10.4,10.4,39400.0,10.42,10.45,10.4,10.4,39400.0
2010-04-20 12:05:00,10.4,10.45,10.39,10.43,43400.0,10.4,10.45,10.39,10.43,43400.0
2010-04-20 12:10:00,10.43,10.45,10.42,10.45,8800.0,10.43,10.45,10.42,10.45,8800.0
2010-04-20 12:15:00,10.45,10.49,10.44,10.48,23000.0,10.45,10.49,10.44,10.48,23000.0
2010-04-20 12:20:00,10.48,10.51,10.46,10.49,39400.0,10.48,10.51,10.46,10.49,39400.0
2010-04-20 12:25:00,10.49,10.52,10.47,10.48,26900.0,10.49,10.52,10.47,10.48,26900.0
2010-04-20 12:30:00,10.49,10.49,10.48,10.49,4100.0,10.49,10.49,10.48,10.49,4100.0
2010-04-20 12:35:00,10.49,10.5,10.49,10.5,5300.0,10.49,10.5,10.49,10.5,5300.0
2010-04-20 12:40:00,10.5,10.52,10.5,10.52,7400.0,10.5,10.52,10.5,10.52,7400.0
2010-04-20 12:45:00,10.52,10.54,10.5,10.5,19200.0,10.52,10.54,10.5,10.5,19200.0
2010-04-20 12:50:00,10.5,10.53,10.5,10.52,11800.0,10.5,10.53,10.5,10.52,11800.0
2010-04-20 12:55:00,10.52,10.56,10.52,10.55,20300.0,10.52,10.56,10.52,10.55,20300.0
2010-04-20 13:00:00,10.55,10.56,10.52,10.53,61200.0,10.55,10.56,10.52,10.53,61200.0
2010-04-20 13:05:00,10.52,10.53,10.46,10.46,55200.0,10.52,10.53,10.46,10.46,55200.0
2010-04-20 13:10:00,10.46,10.47,10.41,10.42,39700.0,10.46,10.47,10.41,10.42,39700.0
2010-04-20 13:15:00,10.43,10.44,10.4,10.43,24700.0,10.43,10.44,10.4,10.43,24700.0
2010-04-20 13:20:00,10.44,10.48,10.43,10.46,27900.0,10.44,10.48,10.43,10.46,27900.0
2010-04-20 13:25:00,10.46,10.49,10.46,10.49,24000.0,10.46,10.49,10.46,10.49,24000.0
2010-04-20 13:30:00,10.48,10.5,10.48,10.5,11200.0,10.48,10.5,10.48,10.5,11200.0
2010-04-20 13:35:00,10.5,10.5,10.49,10.5,7300.0,10.5,10.5,10.49,10.5,7300.0
2010-04-20 13:40:00,10.5,10.5,10.45,10.45,29500.0,10.5,10.5,10.45,10.45,29500.0
2010-04-20 13:45:00,10.45,10.48,10.44,10.47,17400.0,10.45,10.48,10.44,10.47,17400.0
2010-04-20 13:50:00,10.48,10.51,10.47,10.51,9000.0,10.48,10.51,10.47,10.51,9000.0
2010-04-20 13:55:00,10.51,10.56,10.51,10.56,32100.0,10.51,10.56,10.51,10.56,32100.0
2010-04-20 14:00:00,10.55,10.57,10.48,10.56,391800.0,10.55,10.57,10.48,10.56,391800.0
2010-04-20 14:05:00,10.56,10.56,10.52,10.52,15300.0,10.56,10.56,10.52,10.52,15300.0
2010-04-20 14:10:00,10.52,10.52,10.51,10.52,5400.0,10.52,10.52,10.51,10.52,5400.0
2010-04-20 14:15:00,10.52,10.52,10.49,10.5,16600.0,10.52,10.52,10.49,10.5,16600.0
2010-04-20 14:20:00,10.49,10.5,10.49,10.49,14800.0,10.49,10.5,10.49,10.49,14800.0
2010-04-20 14:25:00,10.5,10.5,10.46,10.49,29900.0,10.5,10.5,10.46,10.49,29900.0
2010-04-20 14:30:00,10.48,10.48,10.43,10.44,16800.0,10.48,10.48,10.43,10.44,16800.0
2010-04-20 14:35:00,10.44,10.45,10.44,10.45,9000.0,10.44,10.45,10.44,10.45,9000.0
2010-04-20 14:40:00,10.45,10.45,10.44,10.44,18100.0,10.45,10.45,10.44,10.44,18100.0
2010-04-20 14:45:00,10.44,10.5,10.44,10.5,28400.0,10.44,10.5,10.44,10.5,28400.0
2010-04-20 14:50:00,10.5,10.51,10.5,10.5,13600.0,10.5,10.51,10.5,10.5,13600.0
2010-04-20 14:55:00,10.5,10.51,10.49,10.49,16400.0,10.5,10.51,10.49,10.49,16400.0
2010-04-20 15:00:00,10.49,10.5,10.48,10.48,36000.0,10.49,10.5,10.48,10.48,36000.0
2010-04-20 15:05:00,10.48,10.49,10.42,10.46,22100.0,10.48,10.49,10.42,10.46,22100.0
2010-04-20 15:10:00,10.45,10.45,10.42,10.42,30000.0,10.45,10.45,10.42,10.42,30000.0
2010-04-20 15:15:00,10.43,10.45,10.42,10.44,13600.0,10.43,10.45,10.42,10.44,13600.0
2010-04-20 15:20:00,10.43,10.43,10.42,10.42,5600.0,10.43,10.43,10.42,10.42,5600.0
2010-04-20 15:25:00,10.43,10.43,10.4,10.41,44400.0,10.43,10.43,10.4,10.41,44400.0
2010-04-20 15:30:00,10.41,10.42,10.39,10.41,46400.0,10.41,10.42,10.39,10.41,46400.0
2010-04-20 15:35:00,10.41,10.45,10.4,10.45,19500.0,10.41,10.45,10.4,10.45,19500.0
2010-04-20 15:40:00,10.44,10.47,10.44,10.44,79200.0,10.44,10.47,10.44,10.44,79200.0
2010-04-20 15:45:00,10.44,10.47,10.44,10.46,143600.0,10.44,10.47,10.44,10.46,143600.0
2010-04-20 15:50:00,10.46,10.47,10.45,10.46,33200.0,10.46,10.47,10.45,10.46,33200.0
2010-04-20 15:55:00,10.45,10.47,10.45,10.47,34800.0,10.45,10.47,10.45,10.47,34800.0
2010-04-21 09:30:00,10.48,10.5,10.48,10.5,4800.0,10.48,10.5,10.48,10.5,4800.0
2010-04-21 09:35:00,10.5,10.51,10.47,10.5,9700.0,10.5,10.51,10.47,10.5,9700.0
2010-04-21 09:40:00,10.5,10.53,10.48,10.49,18100.0,10.5,10.53,10.48,10.49,18100.0
2010-04-21 09:45:00,10.51,10.52,10.48,10.52,9900.0,10.51,10.52,10.48,10.52,9900.0
2010-04-21 09:50:00,10.52,10.56,10.5,10.52,30800.0,10.52,10.56,10.5,10.52,30800.0
2010-04-21 09:55:00,10.51,10.56,10.5,10.55,13900.0,10.51,10.56,10.5,10.55,13900.0
2010-04-21 10:00:00,10.55,10.55,10.51,10.52,15000.0,10.55,10.55,10.51,10.52,15000.0
2010-04-21 10:05:00,10.52,10.57,10.51,10.57,17800.0,10.52,10.57,10.51,10.57,17800.0
2010-04-21 10:10:00,10.57,10.61,10.55,10.6,18200.0,10.57,10.61,10.55,10.6,18200.0
2010-04-21 10:15:00,10.6,10.6,10.58,10.58,26100.0,10.6,10.6,10.58,10.58,26100.0
2010-04-21 10:20:00,10.58,10.58,10.51,10.54,36700.0,10.58,10.58,10.51,10.54,36700.0
2010-04-21 10:25:00,10.54,10.55,10.53,10.55,9700.0,10.54,10.55,10.53,10.55,9700.0
2010-04-21 10:30:00,10.54,10.55,10.53,10.55,11400.0,10.54,10.55,10.53,10.55,11400.0
2010-04-21 10:35:00,10.55,10.59,10.55,10.57,9200.0,10.55,10.59,10.55,10.57,9200.0
2010-04-21 10:40:00,10.57,10.64,10.56,10.6,21900.0,10.57,10.64,10.56,10.6,21900.0
2010-04-21 10:45:00,10.6,10.62,10.6,10.6,10100.0,10.6,10.62,10.6,10.6,10100.0
2010-04-21 10:50:00,10.6,10.63,10.6,10.61,13200.0,10.6,10.63,10.6,10.61,13200.0
2010-04-21 10:55:00,10.61,10.62,10.6,10.6,12300.0,10.61,10.62,10.6,10.6,12300.0
2010-04-21 11:00:00,10.6,10.6,10.59,10.6,6000.0,10.6,10.6,10.59,10.6,6000.0
2010-04-21 11:05:00,10.6,10.6,10.58,10.58,4400.0,10.6,10.6,10.58,10.58,4400.0
2010-04-21 11:10:00,10.59,10.6,10.58,10.6,5100.0,10.59,10.6,10.58,10.6,5100.0
2010-04-21 11:15:00,10.6,10.6,10.59,10.6,800.0,10.6,10.6,10.59,10.6,800.0
2010-04-21 11:20:00,10.6,10.6,10.57,10.57,6300.0,10.6,10.6,10.57,10.57,6300.0
2010-04-21 11:25:00,10.57,10.57,10.54,10.54,3500.0,10.57,10.57,10.54,10.54,3500.0
2010-04-21 11:30:00,10.54,10.55,10.52,10.53,4100.0,10.54,10.55,10.52,10.53,4100.0
2010-04-21 11:35:00,10.53,10.53,10.51,10.52,3200.0,10.53,10.53,10.51,10.52,3200.0
2010-04-21 11:40:00,10.52,10.52,10.51,10.52,300.0,10.52,10.52,10.51,10.52,300.0
2010-04-21 11:45:00,10.52,10.52,10.51,10.51,800.0,10.52,10.52,10.51,10.51,800.0
2010-04-21 11:50:00,10.51,10.54,10.51,10.54,14400.0,10.51,10.54,10.51,10.54,14400.0
2010-04-21 11:55:00,10.54,10.58,10.53,10.56,21400.0,10.54,10.58,10.53,10.56,21400.0
2010-04-21 12:00:00,10.56,10.62,10.56,10.62,12800.0,10.56,10.62,10.56,10.62,12800.0
2010-04-21 12:05:00,10.61,10.61,10.59,10.59,4500.0,10.61,10.61,10.59,10.59,4500.0
2010-04-21 12:10:00,10.59,10.61,10.59,10.59,7700.0,10.59,10.61,10.59,10.59,7700.0
2010-04-21 12:15:00,10.58,10.59,10.58,10.59,1100.0,10.58,10.59,10.58,10.59,1100.0
2010-04-21 12:20:00,10.59,10.59,10.58,10.59,5200.0,10.59,10.59,10.58,10.59,5200.0
2010-04-21 12:25:00,10.59,10.6,10.57,10.58,7200.0,10.59,10.6,10.57,10.58,7200.0
2010-04-21 12:30:00,10.58,10.6,10.58,10.6,4400.0,10.58,10.6,10.58,10.6,4400.0
2010-04-21 12:35:00,10.59,10.6,10.58,10.59,9900.0,10.59,10.6,10.58,10.59,9900.0
2010-04-21 12:40:00,10.59,10.61,10.59,10.59,8000.0,10.59,10.61,10.59,10.59,8000.0
2010-04-21 12:45:00,10.6,10.6,10.58,10.6,10400.0,10.6,10.6,10.58,10.6,10400.0
2010-04-21 12:50:00,10.6,10.61,10.6,10.61,4200.0,10.6,10.61,10.6,10.61,4200.0
2010-04-21 12:55:00,10.6,10.62,10.6,10.6,9200.0,10.6,10.62,10.6,10.6,9200.0
2010-04-21 13:00:00,10.59,10.6,10.58,10.58,3900.0,10.59,10.6,10.58,10.58,3900.0
2010-04-21 13:05:00,10.58,10.58,10.57,10.58,3700.0,10.58,10.58,10.57,10.58,3700.0
2010-04-21 13:10:00,10.57,10.58,10.54,10.54,12800.0,10.57,10.58,10.54,10.54,12800.0
2010-04-21 13:15:00,10.55,10.55,10.55,10.55,300.0,10.55,10.55,10.55,10.55,300.0
2010-04-21 13:20:00,10.54,10.59,10.54,10.57,18700.0,10.54,10.59,10.54,10.57,18700.0
2010-04-21 13:25:00,10.57,10.59,10.56,10.59,3300.0,10.57,10.59,10.56,10.59,3300.0
2010-04-21 13:30:00,10.59,10.61,10.58,10.6,14500.0,10.59,10.61,10.58,10.6,14500.0
2010-04-21 13:35:00,10.6,10.64,10.59,10.63,30200.0,10.6,10.64,10.59,10.63,30200.0
2010-04-21 13:40:00,10.63,10.64,10.61,10.62,14200.0,10.63,10.64,10.61,10.62,14200.0
2010-04-21 13:45:00,10.62,10.63,10.62,10.63,13200.0,10.62,10.63,10.62,10.63,13200.0
2010-04-21 13:50:00,10.63,10.63,10.63,10.63,2500.0,10.63,10.63,10.63,10.63,2500.0
2010-04-21 13:55:00,10.63,10.65,10.63,10.65,9900.0,10.63,10.65,10.63,10.65,9900.0
2010-04-21 14:00:00,10.64,10.64,10.62,10.63,8100.0,10.64,10.64,10.62,10.63,8100.0
2010-04-21 14:05:00,10.63,10.64,10.62,10.64,6600.0,10.63,10.64,10.62,10.64,6600.0
2010-04-21 14:10:00,10.64,10.65,10.58,10.59,29600.0,10.64,10.65,10.58,10.59,29600.0
2010-04-21 14:15:00,10.59,10.62,10.58,10.59,26900.0,10.59,10.62,10.58,10.59,26900.0
2010-04-21 14:20:00,10.58,10.59,10.56,10.56,8000.0,10.58,10.59,10.56,10.56,8000.0
2010-04-21 14:25:00,10.56,10.59,10.56,10.57,10600.0,10.56,10.59,10.56,10.57,10600.0
2010-04-21 14:30:00,10.57,10.6,10.56,10.59,16200.0,10.57,10.6,10.56,10.59,16200.0
2010-04-21 14:35:00,10.59,10.6,10.57,10.6,8700.0,10.59,10.6,10.57,10.6,8700.0
2010-04-21 14:40:00,10.59,10.6,10.59,10.59,1600.0,10.59,10.6,10.59,10.59,1600.0
2010-04-21 14:45:00,10.6,10.6,10.59,10.6,1400.0,10.6,10.6,10.59,10.6,1400.0
2010-04-21 14:50:00,10.59,10.6,10.59,10.6,3200.0,10.59,10.6,10.59,10.6,3200.0
2010-04-21 14:55:00,10.59,10.63,10.59,10.63,8900.0,10.59,10.63,10.59,10.63,8900.0
2010-04-21 15:00:00,10.62,10.63,10.62,10.63,4800.0,10.62,10.63,10.62,10.63,4800.0
2010-04-21 15:05:00,10.62,10.63,10.62,10.63,4600.0,10.62,10.63,10.62,10.63,4600.0
2010-04-21 15:10:00,10.62,10.63,10.6,10.6,10000.0,10.62,10.63,10.6,10.6,10000.0
2010-04-21 15:15:00,10.61,10.63,10.6,10.62,18300.0,10.61,10.63,10.6,10.62,18300.0
2010-04-21 15:20:00,10.61,10.64,10.6,10.63,41000.0,10.61,10.64,10.6,10.63,41000.0
2010-04-21 15:25:00,10.62,10.64,10.62,10.64,6700.0,10.62,10.64,10.62,10.64,6700.0
2010-04-21 15:30:00,10.64,10.68,10.63,10.68,36700.0,10.64,10.68,10.63,10.68,36700.0
2010-04-21 15:35:00,10.68,10.69,10.65,10.68,107300.0,10.68,10.69,10.65,10.68,107300.0
2010-04-21 15:40:00,10.68,10.74,10.68,10.72,78600.0,10.68,10.74,10.68,10.72,78600.0
2010-04-21 15:45:00,10.72,10.75,10.71,10.72,114500.0,10.72,10.75,10.71,10.72,114500.0
2010-04-21 15:50:00,10.72,10.73,10.69,10.7,38600.0,10.72,10.73,10.69,10.7,38600.0
2010-04-21 15:55:00,10.7,10.7,10.67,10.67,50700.0,10.7,10.7,10.67,10.67,50700.0
2010-04-22 09:30:00,10.66,10.68,10.51,10.51,35300.0,10.66,10.68,10.51,10.51,35300.0
2010-04-22 09:35:00,10.51,10.56,10.51,10.56,16700.0,10.51,10.56,10.51,10.56,16700.0
2010-04-22 09:40:00,10.54,10.57,10.51,10.54,10600.0,10.54,10.57,10.51,10.54,10600.0
2010-04-22 09:45:00,10.53,10.63,10.51,10.61,50100.0,10.53,10.63,10.51,10.61,50100.0
2010-04-22 09:50:00,10.62,10.67,10.61,10.66,15300.0,10.62,10.67,10.61,10.66,15300.0
2010-04-22 09:55:00,10.66,10.7,10.66,10.7,7400.0,10.66,10.7,10.66,10.7,7400.0
2010-04-22 10:00:00,10.67,10.73,10.65,10.72,24400.0,10.67,10.73,10.65,10.72,24400.0
2010-04-22 10:05:00,10.72,10.76,10.72,10.72,27100.0,10.72,10.76,10.72,10.72,27100.0
2010-04-22 10:10:00,10.73,10.73,10.7,10.71,4400.0,10.73,10.73,10.7,10.71,4400.0
2010-04-22 10:15:00,10.71,10.75,10.7,10.74,16500.0,10.71,10.75,10.7,10.74,16500.0
2010-04-22 10:20:00,10.74,10.74,10.7,10.7,10100.0,10.74,10.74,10.7,10.7,10100.0
2010-04-22 10:25:00,10.71,10.78,10.71,10.76,25400.0,10.71,10.78,10.71,10.76,25400.0
2010-04-22 10:30:00,10.76,10.78,10.69,10.78,20100.0,10.76,10.78,10.69,10.78,20100.0
2010-04-22 10:35:00,10.78,10.82,10.75,10.78,53100.0,10.78,10.82,10.75,10.78,53100.0
2010-04-22 10:40:00,10.77,10.81,10.76,10.79,18300.0,10.77,10.81,10.76,10.79,18300.0
2010-04-22 10:45:00,10.8,10.82,10.79,10.82,13900.0,10.8,10.82,10.79,10.82,13900.0
2010-04-22 10:50:00,10.81,10.84,10.78,10.82,22100.0,10.81,10.84,10.78,10.82,22100.0
2010-04-22 10:55:00,10.82,10.86,10.82,10.83,20500.0,10.82,10.86,10.82,10.83,20500.0
2010-04-22 11:00:00,10.82,10.82,10.77,10.78,30900.0,10.82,10.82,10.77,10.78,30900.0
2010-04-22 11:05:00,10.78,10.82,10.76,10.81,35300.0,10.78,10.82,10.76,10.81,35300.0
2010-04-22 11:10:00,10.8,10.82,10.79,10.79,6800.0,10.8,10.82,10.79,10.79,6800.0
2010-04-22 11:15:00,10.79,10.79,10.76,10.76,3900.0,10.79,10.79,10.76,10.76,3900.0
2010-04-22 11:20:00,10.75,10.76,10.72,10.75,6500.0,10.75,10.76,10.72,10.75,6500.0
2010-04-22 11:25:00,10.74,10.76,10.73,10.74,9800.0,10.74,10.76,10.73,10.74,9800.0
2010-04-22 11:30:00,10.74,10.75,10.71,10.75,8700.0,10.74,10.75,10.71,10.75,8700.0
2010-04-22 11:35:00,10.74,10.76,10.73,10.76,11700.0,10.74,10.76,10.73,10.76,11700.0
2010-04-22 11:40:00,10.76,10.78,10.76,10.78,2000.0,10.76,10.78,10.76,10.78,2000.0
2010-04-22 11:45:00,10.77,10.77,10.76,10.77,5500.0,10.77,10.77,10.76,10.77,5500.0
2010-04-22 11:50:00,10.76,10.77,10.75,10.77,5800.0,10.76,10.77,10.75,10.77,5800.0
2010-04-22 11:55:00,10.76,10.8,10.76,10.77,10400.0,10.76,10.8,10.76,10.77,10400.0
2010-04-22 12:00:00,10.76,10.77,10.72,10.73,18600.0,10.76,10.77,10.72,10.73,18600.0
2010-04-22 12:05:00,10.73,10.79,10.73,10.79,9600.0,10.73,10.79,10.73,10.79,9600.0
2010-04-22 12:10:00,10.79,10.79,10.79,10.79,500.0,10.79,10.79,10.79,10.79,500.0
2010-04-22 12:15:00,10.79,10.79,10.75,10.76,13300.0,10.79,10.79,10.75,10.76,13300.0
2010-04-22 12:20:00,10.75,10.8,10.75,10.8,10100.0,10.75,10.8,10.75,10.8,10100.0
2010-04-22 12:25:00,10.8,10.81,10.8,10.8,600.0,10.8,10.81,10.8,10.8,600.0
2010-04-22 12:30:00,10.8,10.82,10.79,10.82,27300.0,10.8,10.82,10.79,10.82,27300.0
2010-04-22 12:35:00,10.82,10.84,10.79,10.83,26100.0,10.82,10.84,10.79,10.83,26100.0
2010-04-22 12:40:00,10.83,10.84,10.83,10.84,800.0,10.83,10.84,10.83,10.84,800.0
2010-04-22 12:45:00,10.83,10.84,10.82,10.82,3900.0,10.83,10.84,10.82,10.82,3900.0
2010-04-22 12:50:00,10.82,10.83,10.81,10.82,7800.0,10.82,10.83,10.81,10.82,7800.0
2010-04-22 12:55:00,10.82,10.83,10.81,10.81,3100.0,10.82,10.83,10.81,10.81,3100.0
2010-04-22 13:00:00,10.81,10.84,10.8,10.83,17400.0,10.81,10.84,10.8,10.83,17400.0
2010-04-22 13:05:00,10.83,10.87,10.82,10.87,15200.0,10.83,10.87,10.82,10.87,15200.0
2010-04-22 13:10:00,10.87,10.87,10.86,10.87,2400.0,10.87,10.87,10.86,10.87,2400.0
2010-04-22 13:15:00,10.87,10.88,10.86,10.87,21300.0,10.87,10.88,10.86,10.87,21300.0
2010-04-22 13:20:00,10.87,10.88,10.85,10.86,9200.0,10.87,10.88,10.85,10.86,9200.0
2010-04-22 13:25:00,10.85,10.87,10.83,10.84,17200.0,10.85,10.87,10.83,10.84,17200.0
2010-04-22 13:30:00,10.84,10.85,10.82,10.83,7600.0,10.84,10.85,10.82,10.83,7600.0
2010-04-22 13:35:00,10.83,10.84,10.81,10.83,15000.0,10.83,10.84,10.81,10.83,15000.0
2010-04-22 13:40:00,10.82,10.82,10.8,10.82,7000.0,10.82,10.82,10.8,10.82,7000.0
2010-04-22 13:45:00,10.82,10.86,10.82,10.86,6700.0,10.82,10.86,10.82,10.86,6700.0
2010-04-22 13:50:00,10.85,10.87,10.85,10.86,11100.0,10.85,10.87,10.85,10.86,11100.0
2010-04-22 13:55:00,10.87,10.88,10.85,10.85,53000.0,10.87,10.88,10.85,10.85,53000.0
2010-04-22 14:00:00,10.85,10.85,10.81,10.82,59900.0,10.85,10.85,10.81,10.82,59900.0
2010-04-22 14:05:00,10.81,10.83,10.8,10.83,9600.0,10.81,10.83,10.8,10.83,9600.0
2010-04-22 14:10:00,10.83,10.83,10.8,10.81,13200.0,10.83,10.83,10.8,10.81,13200.0
2010-04-22 14:15:00,10.81,10.83,10.81,10.82,22100.0,10.81,10.83,10.81,10.82,22100.0
2010-04-22 14:20:00,10.81,10.82,10.81,10.82,800.0,10.81,10.82,10.81,10.82,800.0
2010-04-22 14:25:00,10.81,10.83,10.81,10.83,29600.0,10.81,10.83,10.81,10.83,29600.0
2010-04-22 14:30:00,10.84,10.84,10.83,10.83,900.0,10.84,10.84,10.83,10.83,900.0
2010-04-22 14:35:00,10.84,10.84,10.8,10.8,6000.0,10.84,10.84,10.8,10.8,6000.0
2010-04-22 14:40:00,10.81,10.84,10.8,10.83,12800.0,10.81,10.84,10.8,10.83,12800.0
2010-04-22 14:45:00,10.83,10.84,10.78,10.8,51500.0,10.83,10.84,10.78,10.8,51500.0
2010-04-22 14:50:00,10.8,10.8,10.77,10.78,31500.0,10.8,10.8,10.77,10.78,31500.0
2010-04-22 14:55:00,10.78,10.79,10.76,10.76,8300.0,10.78,10.79,10.76,10.76,8300.0
2010-04-22 15:00:00,10.77,10.81,10.76,10.81,8700.0,10.77,10.81,10.76,10.81,8700.0
2010-04-22 15:05:00,10.8,10.81,10.78,10.78,16200.0,10.8,10.81,10.78,10.78,16200.0
2010-04-22 15:10:00,10.79,10.79,10.78,10.78,7400.0,10.79,10.79,10.78,10.78,7400.0
2010-04-22 15:15:00,10.79,10.79,10.78,10.79,15500.0,10.79,10.79,10.78,10.79,15500.0
2010-04-22 15:20:00,10.79,10.84,10.79,10.84,14500.0,10.79,10.84,10.79,10.84,14500.0
2010-04-22 15:25:00,10.84,10.84,10.83,10.84,6100.0,10.84,10.84,10.83,10.84,6100.0
2010-04-22 15:30:00,10.84,10.84,10.82,10.83,16600.0,10.84,10.84,10.82,10.83,16600.0
2010-04-22 15:35:00,10.82,10.83,10.82,10.83,8800.0,10.82,10.83,10.82,10.83,8800.0
2010-04-22 15:40:00,10.82,10.83,10.82,10.83,6700.0,10.82,10.83,10.82,10.83,6700.0
2010-04-22 15:45:00,10.82,10.84,10.81,10.84,47600.0,10.82,10.84,10.81,10.84,47600.0
2010-04-22 15:50:00,10.84,10.85,10.82,10.83,23500.0,10.84,10.85,10.82,10.83,23500.0
2010-04-22 15:55:00,10.83,10.83,10.82,10.83,26500.0,10.83,10.83,10.82,10.83,26500.0
2010-04-23 09:30:00,10.86,10.88,10.86,10.88,4400.0,10.86,10.88,10.86,10.88,4400.0
2010-04-23 09:35:00,10.87,10.91,10.87,10.9,11900.0,10.87,10.91,10.87,10.9,11900.0
2010-04-23 09:40:00,10.9,10.9,10.86,10.86,5600.0,10.9,10.9,10.86,10.86,5600.0
2010-04-23 09:45:00,10.85,10.91,10.83,10.9,15500.0,10.85,10.91,10.83,10.9,15500.0
2010-04-23 09:50:00,10.9,10.92,10.89,10.9,9100.0,10.9,10.92,10.89,10.9,9100.0
2010-04-23 09:55:00,10.9,10.9,10.89,10.9,2800.0,10.9,10.9,10.89,10.9,2800.0
2010-04-23 10:00:00,10.9,10.92,10.88,10.9,24000.0,10.9,10.92,10.88,10.9,24000.0
2010-04-23 10:05:00,10.89,10.91,10.89,10.9,11300.0,10.89,10.91,10.89,10.9,11300.0
2010-04-23 10:10:00,10.91,10.95,10.9,10.94,38300.0,10.91,10.95,10.9,10.94,38300.0
2010-04-23 10:15:00,10.94,10.96,10.94,10.96,11500.0,10.94,10.96,10.94,10.96,11500.0
2010-04-23 10:20:00,10.95,11.01,10.93,11.0,53400.0,10.95,11.01,10.93,11.0,53400.0
2010-04-23 10:25:00,11.0,11.01,10.97,11.0,21800.0,11.0,11.01,10.97,11.0,21800.0
2010-04-23 10:30:00,11.0,11.02,10.96,10.98,29400.0,11.0,11.02,10.96,10.98,29400.0
2010-04-23 10:35:00,10.98,11.01,10.97,11.01,14600.0,10.98,11.01,10.97,11.01,14600.0
2010-04-23 10:40:00,11.0,11.01,10.99,11.0,30300.0,11.0,11.01,10.99,11.0,30300.0
2010-04-23 10:45:00,10.99,11.0,10.94,10.94,9400.0,10.99,11.0,10.94,10.94,9400.0
2010-04-23 10:50:00,10.93,10.98,10.93,10.97,25000.0,10.93,10.98,10.93,10.97,25000.0
2010-04-23 10:55:00,10.97,10.98,10.93,10.96,24700.0,10.97,10.98,10.93,10.96,24700.0
2010-04-23 11:00:00,10.96,10.98,10.95,10.96,8700.0,10.96,10.98,10.95,10.96,8700.0
2010-04-23 11:05:00,10.96,11.01,10.96,10.99,29900.0,10.96,11.01,10.96,10.99,29900.0
2010-04-23 11:10:00,10.98,11.04,10.98,11.01,27400.0,10.98,11.04,10.98,11.01,27400.0
2010-04-23 11:15:00,11.02,11.06,11.02,11.04,23500.0,11.02,11.06,11.02,11.04,23500.0
2010-04-23 11:20:00,11.05,11.09,11.05,11.07,20500.0,11.05,11.09,11.05,11.07,20500.0
2010-04-23 11:25:00,11.08,11.09,11.06,11.07,32300.0,11.08,11.09,11.06,11.07,32300.0
2010-04-23 11:30:00,11.07,11.07,11.03,11.03,19000.0,11.07,11.07,11.03,11.03,19000.0
2010-04-23 11:35:00,11.03,11.08,11.03,11.04,34300.0,11.03,11.08,11.03,11.04,34300.0
2010-04-23 11:40:00,11.04,11.04,11.01,11.04,118200.0,11.04,11.04,11.01,11.04,118200.0
2010-04-23 11:45:00,11.04,11.07,10.98,11.05,62900.0,11.04,11.07,10.98,11.05,62900.0
2010-04-23 11:50:00,11.05,11.05,10.99,11.0,25300.0,11.05,11.05,10.99,11.0,25300.0
2010-04-23 11:55:00,11.0,11.01,10.98,10.98,65400.0,11.0,11.01,10.98,10.98,65400.0
2010-04-23 12:00:00,10.98,11.01,10.98,11.0,11500.0,10.98,11.01,10.98,11.0,11500.0
2010-04-23 12:05:00,10.99,11.0,10.99,10.99,2500.0,10.99,11.0,10.99,10.99,2500.0
2010-04-23 12:10:00,10.99,11.0,10.97,10.99,20900.0,10.99,11.0,10.97,10.99,20900.0
2010-04-23 12:15:00,10.99,11.01,10.98,11.01,19100.0,10.99,11.01,10.98,11.01,19100.0
2010-04-23 12:20:00,11.01,11.02,11.0,11.02,3200.0,11.01,11.02,11.0,11.02,3200.0
2010-04-23 12:25:00,11.02,11.02,11.01,11.02,5600.0,11.02,11.02,11.01,11.02,5600.0
2010-04-23 12:30:00,11.02,11.02,11.01,11.02,2900.0,11.02,11.02,11.01,11.02,2900.0
2010-04-23 12:35:00,11.03,11.03,11.02,11.03,2500.0,11.03,11.03,11.02,11.03,2500.0
2010-04-23 12:40:00,11.03,11.05,11.03,11.05,3300.0,11.03,11.05,11.03,11.05,3300.0
2010-04-23 12:45:00,11.05,11.06,11.05,11.06,3200.0,11.05,11.06,11.05,11.06,3200.0
2010-04-23 12:50:00,11.06,11.06,11.05,11.06,4400.0,11.06,11.06,11.05,11.06,4400.0
2010-04-23 12:55:00,11.06,11.09,11.05,11.09,13900.0,11.06,11.09,11.05,11.09,13900.0
2010-04-23 13:00:00,11.09,11.1,11.08,11.1,15600.0,11.09,11.1,11.08,11.1,15600.0
2010-04-23 13:05:00,11.1,11.1,11.1,11.1,2800.0,11.1,11.1,11.1,11.1,2800.0
2010-04-23 13:10:00,11.1,11.1,11.09,11.1,6600.0,11.1,11.1,11.09,11.1,6600.0
2010-04-23 13:15:00,11.1,11.11,11.08,11.09,91900.0,11.1,11.11,11.08,11.09,91900.0
2010-04-23 13:20:00,11.08,11.1,11.08,11.09,7800.0,11.08,11.1,11.08,11.09,7800.0
2010-04-23 13:25:00,11.09,11.11,11.08,11.1,6200.0,11.09,11.11,11.08,11.1,6200.0
2010-04-23 13:30:00,11.11,11.11,11.09,11.09,6900.0,11.11,11.11,11.09,11.09,6900.0
2010-04-23 13:35:00,11.1,11.1,11.08,11.09,15700.0,11.1,11.1,11.08,11.09,15700.0
2010-04-23 13:40:00,11.09,11.11,11.08,11.08,27900.0,11.09,11.11,11.08,11.08,27900.0
2010-04-23 13:45:00,11.09,11.1,11.09,11.1,12100.0,11.09,11.1,11.09,11.1,12100.0
2010-04-23 13:50:00,11.1,11.11,11.09,11.11,7100.0,11.1,11.11,11.09,11.11,7100.0
2010-04-23 13:55:00,11.11,11.13,11.1,11.12,14600.0,11.11,11.13,11.1,11.12,14600.0
2010-04-23 14:00:00,11.12,11.12,11.11,11.12,6200.0,11.12,11.12,11.11,11.12,6200.0
2010-04-23 14:05:00,11.13,11.14,11.12,11.14,4000.0,11.13,11.14,11.12,11.14,4000.0
2010-04-23 14:10:00,11.13,11.15,11.13,11.13,10000.0,11.13,11.15,11.13,11.13,10000.0
2010-04-23 14:15:00,11.13,11.15,11.12,11.12,5500.0,11.13,11.15,11.12,11.12,5500.0
2010-04-23 14:20:00,11.12,11.13,11.12,11.13,5100.0,11.12,11.13,11.12,11.13,5100.0
2010-04-23 14:25:00,11.13,11.15,11.12,11.15,5700.0,11.13,11.15,11.12,11.15,5700.0
2010-04-23 14:30:00,11.14,11.15,11.12,11.12,11200.0,11.14,11.15,11.12,11.12,11200.0
2010-04-23 14:35:00,11.12,11.17,11.12,11.14,31500.0,11.12,11.17,11.12,11.14,31500.0
2010-04-23 14:40:00,11.14,11.14,11.13,11.13,3400.0,11.14,11.14,11.13,11.13,3400.0
2010-04-23 14:45:00,11.13,11.17,11.13,11.17,11000.0,11.13,11.17,11.13,11.17,11000.0
2010-04-23 14:50:00,11.17,11.18,11.15,11.18,20400.0,11.17,11.18,11.15,11.18,20400.0
2010-04-23 14:55:00,11.18,11.19,11.18,11.19,4800.0,11.18,11.19,11.18,11.19,4800.0
2010-04-23 15:00:00,11.19,11.2,11.18,11.19,23400.0,11.19,11.2,11.18,11.19,23400.0
2010-04-23 15:05:00,11.19,11.2,11.19,11.2,19300.0,11.19,11.2,11.19,11.2,19300.0
2010-04-23 15:10:00,11.2,11.22,11.19,11.22,22000.0,11.2,11.22,11.19,11.22,22000.0
2010-04-23 15:15:00,11.22,11.24,11.21,11.24,17900.0,11.22,11.24,11.21,11.24,17900.0
2010-04-23 15:20:00,11.24,11.25,11.23,11.24,28900.0,11.24,11.25,11.23,11.24,28900.0
2010-04-23 15:25:00,11.24,11.24,11.23,11.23,21700.0,11.24,11.24,11.23,11.23,21700.0
2010-04-23 15:30:00,11.23,11.25,11.23,11.25,17100.0,11.23,11.25,11.23,11.25,17100.0
2010-04-23 15:35:00,11.24,11.25,11.22,11.23,27200.0,11.24,11.25,11.22,11.23,27200.0
2010-04-23 15:40:00,11.23,11.24,11.21,11.24,64300.0,11.23,11.24,11.21,11.24,64300.0
2010-04-23 15:45:00,11.24,11.24,11.23,11.23,31300.0,11.24,11.24,11.23,11.23,31300.0
2010-04-23 15:50:00,11.24,11.25,11.23,11.25,60900.0,11.24,11.25,11.23,11.25,60900.0
2010-04-23 15:55:00,11.25,11.25,11.21,11.21,140500.0,11.25,11.25,11.21,11.21,140500.0
2010-04-26 09:30:00,11.24,11.25,11.2,11.24,24700.0,11.24,11.25,11.2,11.24,24700.0
2010-04-26 09:35:00,11.24,11.24,11.18,11.21,18600.0,11.24,11.24,11.18,11.21,18600.0
2010-04-26 09:40:00,11.21,11.21,11.16,11.18,39800.0,11.21,11.21,11.16,11.18,39800.0
2010-04-26 09:45:00,11.16,11.19,11.15,11.19,16900.0,11.16,11.19,11.15,11.19,16900.0
2010-04-26 09:50:00,11.18,11.19,11.12,11.13,16500.0,11.18,11.19,11.12,11.13,16500.0
2010-04-26 09:55:00,11.14,11.16,11.11,11.14,66100.0,11.14,11.16,11.11,11.14,66100.0
2010-04-26 10:00:00,11.14,11.16,11.13,11.15,28200.0,11.14,11.16,11.13,11.15,28200.0
2010-04-26 10:05:00,11.15,11.16,11.11,11.11,34300.0,11.15,11.16,11.11,11.11,34300.0
2010-04-26 10:10:00,11.11,11.16,11.11,11.15,37400.0,11.11,11.16,11.11,11.15,37400.0
2010-04-26 10:15:00,11.16,11.16,11.12,11.12,34300.0,11.16,11.16,11.12,11.12,34300.0
2010-04-26 10:20:00,11.12,11.15,11.1,11.13,25100.0,11.12,11.15,11.1,11.13,25100.0
2010-04-26 10:25:00,11.13,11.15,11.11,11.13,18100.0,11.13,11.15,11.11,11.13,18100.0
2010-04-26 10:30:00,11.13,11.16,11.12,11.13,32600.0,11.13,11.16,11.12,11.13,32600.0
2010-04-26 10:35:00,11.13,11.13,11.08,11.1,15000.0,11.13,11.13,11.08,11.1,15000.0
2010-04-26 10:40:00,11.11,11.14,11.11,11.12,33900.0,11.11,11.14,11.11,11.12,33900.0
2010-04-26 10:45:00,11.12,11.13,11.09,11.09,13500.0,11.12,11.13,11.09,11.09,13500.0
2010-04-26 10:50:00,11.08,11.12,11.08,11.1,29100.0,11.08,11.12,11.08,11.1,29100.0
2010-04-26 10:55:00,11.1,11.12,11.1,11.1,12700.0,11.1,11.12,11.1,11.1,12700.0
2010-04-26 11:00:00,11.1,11.13,11.1,11.1,11500.0,11.1,11.13,11.1,11.1,11500.0
2010-04-26 11:05:00,11.1,11.1,11.07,11.09,15400.0,11.1,11.1,11.07,11.09,15400.0
2010-04-26 11:10:00,11.1,11.1,11.08,11.09,11900.0,11.1,11.1,11.08,11.09,11900.0
2010-04-26 11:15:00,11.09,11.11,11.08,11.1,20800.0,11.09,11.11,11.08,11.1,20800.0
2010-04-26 11:20:00,11.1,11.12,11.09,11.11,21600.0,11.1,11.12,11.09,11.11,21600.0
2010-04-26 11:25:00,11.11,11.13,11.09,11.09,17900.0,11.11,11.13,11.09,11.09,17900.0
2010-04-26 11:30:00,11.1,11.1,11.06,11.06,7400.0,11.1,11.1,11.06,11.06,7400.0
2010-04-26 11:35:00,11.07,11.1,11.06,11.1,37400.0,11.07,11.1,11.06,11.1,37400.0
2010-04-26 11:40:00,11.1,11.1,11.08,11.1,6400.0,11.1,11.1,11.08,11.1,6400.0
2010-04-26 11:45:00,11.09,11.1,11.08,11.09,12500.0,11.09,11.1,11.08,11.09,12500.0
2010-04-26 11:50:00,11.1,11.14,11.09,11.14,41500.0,11.1,11.14,11.09,11.14,41500.0
2010-04-26 11:55:00,11.14,11.18,11.14,11.17,8000.0,11.14,11.18,11.14,11.17,8000.0
2010-04-26 12:00:00,11.17,11.18,11.15,11.17,14100.0,11.17,11.18,11.15,11.17,14100.0
2010-04-26 12:05:00,11.17,11.18,11.15,11.15,9900.0,11.17,11.18,11.15,11.15,9900.0
2010-04-26 12:10:00,11.16,11.17,11.15,11.15,9100.0,11.16,11.17,11.15,11.15,9100.0
2010-04-26 12:15:00,11.16,11.16,11.13,11.13,6900.0,11.16,11.16,11.13,11.13,6900.0
2010-04-26 12:20:00,11.13,11.13,11.1,11.11,2600.0,11.13,11.13,11.1,11.11,2600.0
2010-04-26 12:25:00,11.1,11.11,11.09,11.1,3500.0,11.1,11.11,11.09,11.1,3500.0
2010-04-26 12:30:00,11.1,11.1,11.09,11.09,800.0,11.1,11.1,11.09,11.09,800.0
2010-04-26 12:35:00,11.09,11.09,11.07,11.08,13400.0,11.09,11.09,11.07,11.08,13400.0
2010-04-26 12:40:00,11.08,11.09,11.08,11.09,6500.0,11.08,11.09,11.08,11.09,6500.0
2010-04-26 12:45:00,11.08,11.09,11.08,11.09,3000.0,11.08,11.09,11.08,11.09,3000.0
2010-04-26 12:50:00,11.08,11.09,11.03,11.07,24500.0,11.08,11.09,11.03,11.07,24500.0
2010-04-26 12:55:00,11.06,11.08,11.06,11.08,2700.0,11.06,11.08,11.06,11.08,2700.0
2010-04-26 13:00:00,11.08,11.08,11.07,11.07,700.0,11.08,11.08,11.07,11.07,700.0
2010-04-26 13:05:00,11.07,11.09,11.07,11.09,6500.0,11.07,11.09,11.07,11.09,6500.0
2010-04-26 13:10:00,11.09,11.09,11.08,11.08,11800.0,11.09,11.09,11.08,11.08,11800.0
2010-04-26 13:15:00,11.09,11.11,11.06,11.11,99000.0,11.09,11.11,11.06,11.11,99000.0
2010-04-26 13:20:00,11.11,11.11,11.1,11.1,1000.0,11.11,11.11,11.1,11.1,1000.0
2010-04-26 13:25:00,11.1,11.1,11.09,11.09,12700.0,11.1,11.1,11.09,11.09,12700.0
2010-04-26 13:30:00,11.08,11.11,11.08,11.1,14000.0,11.08,11.11,11.08,11.1,14000.0
2010-04-26 13:35:00,11.1,11.13,11.09,11.12,14700.0,11.1,11.13,11.09,11.12,14700.0
2010-04-26 13:40:00,11.12,11.13,11.08,11.13,24100.0,11.12,11.13,11.08,11.13,24100.0
2010-04-26 13:45:00,11.13,11.13,11.12,11.12,700.0,11.13,11.13,11.12,11.12,700.0
2010-04-26 13:50:00,11.12,11.13,11.12,11.13,800.0,11.12,11.13,11.12,11.13,800.0
2010-04-26 13:55:00,11.13,11.13,11.12,11.12,600.0,11.13,11.13,11.12,11.12,600.0
2010-04-26 14:00:00,11.12,11.13,11.12,11.13,600.0,11.12,11.13,11.12,11.13,600.0
2010-04-26 14:05:00,11.13,11.13,11.12,11.12,3300.0,11.13,11.13,11.12,11.12,3300.0
2010-04-26 14:10:00,11.13,11.14,11.12,11.14,15600.0,11.13,11.14,11.12,11.14,15600.0
2010-04-26 14:15:00,11.15,11.16,11.14,11.15,4100.0,11.15,11.16,11.14,11.15,4100.0
2010-04-26 14:20:00,11.15,11.16,11.15,11.15,3700.0,11.15,11.16,11.15,11.15,3700.0
2010-04-26 14:25:00,11.15,11.17,11.14,11.14,17500.0,11.15,11.17,11.14,11.14,17500.0
2010-04-26 14:30:00,11.15,11.15,11.13,11.13,6600.0,11.15,11.15,11.13,11.13,6600.0
2010-04-26 14:35:00,11.13,11.15,11.1,11.11,23100.0,11.13,11.15,11.1,11.11,23100.0
2010-04-26 14:40:00,11.11,11.14,11.1,11.14,13700.0,11.11,11.14,11.1,11.14,13700.0
2010-04-26 14:45:00,11.13,11.15,11.13,11.14,6000.0,11.13,11.15,11.13,11.14,6000.0
2010-04-26 14:50:00,11.14,11.21,11.13,11.18,68800.0,11.14,11.21,11.13,11.18,68800.0
2010-04-26 14:55:00,11.17,11.21,11.16,11.16,23600.0,11.17,11.21,11.16,11.16,23600.0
2010-04-26 15:00:00,11.16,11.17,11.15,11.15,4100.0,11.16,11.17,11.15,11.15,4100.0
2010-04-26 15:05:00,11.15,11.16,11.15,11.15,2600.0,11.15,11.16,11.15,11.15,2600.0
2010-04-26 15:10:00,11.15,11.15,11.12,11.13,6500.0,11.15,11.15,11.12,11.13,6500.0
2010-04-26 15:15:00,11.13,11.13,11.09,11.09,29900.0,11.13,11.13,11.09,11.09,29900.0
2010-04-26 15:20:00,11.09,11.11,11.09,11.1,14100.0,11.09,11.11,11.09,11.1,14100.0
2010-04-26 15:25:00,11.1,11.12,11.1,11.12,10100.0,11.1,11.12,11.1,11.12,10100.0
2010-04-26 15:30:00,11.12,11.13,11.11,11.12,17500.0,11.12,11.13,11.11,11.12,17500.0
2010-04-26 15:35:00,11.13,11.15,11.11,11.12,55100.0,11.13,11.15,11.11,11.12,55100.0
2010-04-26 15:40:00,11.12,11.12,11.11,11.11,48600.0,11.12,11.12,11.11,11.11,48600.0
2010-04-26 15:45:00,11.11,11.12,11.09,11.11,59000.0,11.11,11.12,11.09,11.11,59000.0
2010-04-26 15:50:00,11.12,11.13,11.09,11.1,74500.0,11.12,11.13,11.09,11.1,74500.0
2010-04-26 15:55:00,11.1,11.11,11.08,11.08,107600.0,11.1,11.11,11.08,11.08,107600.0
2010-04-27 09:30:00,11.08,11.19,11.08,11.11,16600.0,11.08,11.19,11.08,11.11,16600.0
2010-04-27 09:35:00,11.09,11.14,11.06,11.14,8900.0,11.09,11.14,11.06,11.14,8900.0
2010-04-27 09:40:00,11.13,11.15,11.09,11.09,16800.0,11.13,11.15,11.09,11.09,16800.0
2010-04-27 09:45:00,11.09,11.12,11.09,11.11,2600.0,11.09,11.12,11.09,11.11,2600.0
2010-04-27 09:50:00,11.1,11.11,11.09,11.09,5600.0,11.1,11.11,11.09,11.09,5600.0
2010-04-27 09:55:00,11.08,11.11,11.08,11.1,7400.0,11.08,11.11,11.08,11.1,7400.0
2010-04-27 10:00:00,11.11,11.14,11.09,11.13,19000.0,11.11,11.14,11.09,11.13,19000.0
2010-04-27 10:05:00,11.13,11.15,11.13,11.14,56700.0,11.13,11.15,11.13,11.14,56700.0
2010-04-27 10:10:00,11.13,11.14,11.09,11.1,11900.0,11.13,11.14,11.09,11.1,11900.0
2010-04-27 10:15:00,11.11,11.15,11.11,11.15,3500.0,11.11,11.15,11.11,11.15,3500.0
2010-04-27 10:20:00,11.14,11.16,11.13,11.13,32700.0,11.14,11.16,11.13,11.13,32700.0
2010-04-27 10:25:00,11.13,11.14,11.12,11.14,22800.0,11.13,11.14,11.12,11.14,22800.0
2010-04-27 10:30:00,11.14,11.17,11.14,11.15,21900.0,11.14,11.17,11.14,11.15,21900.0
2010-04-27 10:35:00,11.15,11.18,11.14,11.18,12300.0,11.15,11.18,11.14,11.18,12300.0
2010-04-27 10:40:00,11.18,11.18,11.15,11.16,35900.0,11.18,11.18,11.15,11.16,35900.0
2010-04-27 10:45:00,11.16,11.2,11.16,11.18,24200.0,11.16,11.2,11.16,11.18,24200.0
2010-04-27 10:50:00,11.17,11.18,11.14,11.16,36400.0,11.17,11.18,11.14,11.16,36400.0
2010-04-27 10:55:00,11.15,11.16,11.15,11.15,16000.0,11.15,11.16,11.15,11.15,16000.0
2010-04-27 11:00:00,11.14,11.16,11.13,11.15,23900.0,11.14,11.16,11.13,11.15,23900.0
2010-04-27 11:05:00,11.14,11.15,11.1,11.11,10800.0,11.14,11.15,11.1,11.11,10800.0
2010-04-27 11:10:00,11.1,11.13,11.09,11.1,56800.0,11.1,11.13,11.09,11.1,56800.0
2010-04-27 11:15:00,11.1,11.11,11.07,11.08,25400.0,11.1,11.11,11.07,11.08,25400.0
2010-04-27 11:20:00,11.07,11.09,11.0,11.05,62900.0,11.07,11.09,11.0,11.05,62900.0
2010-04-27 11:25:00,11.05,11.05,10.96,10.99,75700.0,11.05,11.05,10.96,10.99,75700.0
2010-04-27 11:30:00,10.98,10.98,10.9,10.95,55500.0,10.98,10.98,10.9,10.95,55500.0
2010-04-27 11:35:00,10.95,10.97,10.92,10.92,24300.0,10.95,10.97,10.92,10.92,24300.0
2010-04-27 11:40:00,10.92,10.96,10.91,10.95,43300.0,10.92,10.96,10.91,10.95,43300.0
2010-04-27 11:45:00,10.95,10.98,10.93,10.95,40400.0,10.95,10.98,10.93,10.95,40400.0
2010-04-27 11:50:00,10.94,10.97,10.88,10.89,29600.0,10.94,10.97,10.88,10.89,29600.0
2010-04-27 11:55:00,10.87,10.95,10.87,10.92,33600.0,10.87,10.95,10.87,10.92,33600.0
2010-04-27 12:00:00,10.93,10.97,10.92,10.97,39800.0,10.93,10.97,10.92,10.97,39800.0
2010-04-27 12:05:00,10.97,10.98,10.93,10.94,11600.0,10.97,10.98,10.93,10.94,11600.0
2010-04-27 12:10:00,10.93,10.94,10.86,10.87,12100.0,10.93,10.94,10.86,10.87,12100.0
2010-04-27 12:15:00,10.86,10.88,10.82,10.82,33900.0,10.86,10.88,10.82,10.82,33900.0
2010-04-27 12:20:00,10.83,10.87,10.83,10.87,31100.0,10.83,10.87,10.83,10.87,31100.0
2010-04-27 12:25:00,10.87,10.87,10.83,10.87,18200.0,10.87,10.87,10.83,10.87,18200.0
2010-04-27 12:30:00,10.87,10.92,10.87,10.92,12800.0,10.87,10.92,10.87,10.92,12800.0
2010-04-27 12:35:00,10.92,10.94,10.92,10.94,11900.0,10.92,10.94,10.92,10.94,11900.0
2010-04-27 12:40:00,10.94,10.98,10.93,10.97,303900.0,10.94,10.98,10.93,10.97,303900.0
2010-04-27 12:45:00,10.98,10.99,10.97,10.97,13900.0,10.98,10.99,10.97,10.97,13900.0
2010-04-27 12:50:00,10.98,11.01,10.98,11.0,80800.0,10.98,11.01,10.98,11.0,80800.0
2010-04-27 12:55:00,11.0,11.0,10.95,10.97,13500.0,11.0,11.0,10.95,10.97,13500.0
2010-04-27 13:00:00,10.98,11.0,10.96,10.97,19600.0,10.98,11.0,10.96,10.97,19600.0
2010-04-27 13:05:00,10.97,10.98,10.93,10.93,142800.0,10.97,10.98,10.93,10.93,142800.0
2010-04-27 13:10:00,10.93,10.95,10.91,10.91,115900.0,10.93,10.95,10.91,10.91,115900.0
2010-04-27 13:15:00,10.91,10.94,10.89,10.94,34100.0,10.91,10.94,10.89,10.94,34100.0
2010-04-27 13:20:00,10.95,10.96,10.94,10.94,45500.0,10.95,10.96,10.94,10.94,45500.0
2010-04-27 13:25:00,10.95,10.98,10.94,10.98,28100.0,10.95,10.98,10.94,10.98,28100.0
2010-04-27 13:30:00,10.99,11.0,10.95,10.97,23300.0,10.99,11.0,10.95,10.97,23300.0
2010-04-27 13:35:00,10.97,10.98,10.95,10.96,12200.0,10.97,10.98,10.95,10.96,12200.0
2010-04-27 13:40:00,10.96,10.98,10.94,10.98,13700.0,10.96,10.98,10.94,10.98,13700.0
2010-04-27 13:45:00,10.98,10.99,10.94,10.94,16200.0,10.98,10.99,10.94,10.94,16200.0
2010-04-27 13:50:00,10.95,10.96,10.94,10.96,5300.0,10.95,10.96,10.94,10.96,5300.0
2010-04-27 13:55:00,10.96,10.98,10.94,10.96,24500.0,10.96,10.98,10.94,10.96,24500.0
2010-04-27 14:00:00,10.96,10.96,10.94,10.94,21900.0,10.96,10.96,10.94,10.94,21900.0
2010-04-27 14:05:00,10.94,10.97,10.94,10.96,14200.0,10.94,10.97,10.94,10.96,14200.0
2010-04-27 14:10:00,10.96,10.96,10.94,10.94,78200.0,10.96,10.96,10.94,10.94,78200.0
2010-04-27 14:15:00,10.95,10.96,10.93,10.94,12400.0,10.95,10.96,10.93,10.94,12400.0
2010-04-27 14:20:00,10.94,10.94,10.9,10.93,13600.0,10.94,10.94,10.9,10.93,13600.0
2010-04-27 14:25:00,10.93,10.95,10.93,10.95,6100.0,10.93,10.95,10.93,10.95,6100.0
2010-04-27 14:30:00,10.95,10.95,10.93,10.93,13200.0,10.95,10.95,10.93,10.93,13200.0
2010-04-27 14:35:00,10.93,10.94,10.88,10.88,28800.0,10.93,10.94,10.88,10.88,28800.0
2010-04-27 14:40:00,10.89,10.9,10.88,10.9,14300.0,10.89,10.9,10.88,10.9,14300.0
2010-04-27 14:45:00,10.9,10.9,10.87,10.88,25300.0,10.9,10.9,10.87,10.88,25300.0
2010-04-27 14:50:00,10.88,10.89,10.82,10.85,51000.0,10.88,10.89,10.82,10.85,51000.0
2010-04-27 14:55:00,10.85,10.86,10.84,10.85,43700.0,10.85,10.86,10.84,10.85,43700.0
2010-04-27 15:00:00,10.85,10.86,10.84,10.85,22500.0,10.85,10.86,10.84,10.85,22500.0
2010-04-27 15:05:00,10.85,10.9,10.85,10.9,15400.0,10.85,10.9,10.85,10.9,15400.0
2010-04-27 15:10:00,10.9,10.91,10.89,10.91,8000.0,10.9,10.91,10.89,10.91,8000.0
2010-04-27 15:15:00,10.91,10.93,10.88,10.93,18600.0,10.91,10.93,10.88,10.93,18600.0
2010-04-27 15:20:00,10.93,10.95,10.93,10.94,17600.0,10.93,10.95,10.93,10.94,17600.0
2010-04-27 15:25:00,10.94,10.94,10.92,10.93,10500.0,10.94,10.94,10.92,10.93,10500.0
2010-04-27 15:30:00,10.93,10.93,10.91,10.91,11900.0,10.93,10.93,10.91,10.91,11900.0
2010-04-27 15:35:00,10.92,10.92,10.88,10.9,56200.0,10.92,10.92,10.88,10.9,56200.0
2010-04-27 15:40:00,10.9,10.9,10.85,10.86,63200.0,10.9,10.9,10.85,10.86,63200.0
2010-04-27 15:45:00,10.87,10.87,10.8,10.81,126400.0,10.87,10.87,10.8,10.81,126400.0
2010-04-27 15:50:00,10.82,10.83,10.77,10.77,105100.0,10.82,10.83,10.77,10.77,105100.0
2010-04-27 15:55:00,10.78,10.81,10.77,10.8,75100.0,10.78,10.81,10.77,10.8,75100.0
2010-04-28 09:30:00,10.84,10.92,10.8,10.8,10800.0,10.84,10.92,10.8,10.8,10800.0
2010-04-28 09:35:00,10.8,10.84,10.76,10.82,24200.0,10.8,10.84,10.76,10.82,24200.0
2010-04-28 09:40:00,10.81,10.81,10.71,10.75,24600.0,10.81,10.81,10.71,10.75,24600.0
2010-04-28 09:45:00,10.75,10.76,10.73,10.74,16800.0,10.75,10.76,10.73,10.74,16800.0
2010-04-28 09:50:00,10.74,10.75,10.67,10.67,13900.0,10.74,10.75,10.67,10.67,13900.0
2010-04-28 09:55:00,10.67,10.71,10.62,10.69,23600.0,10.67,10.71,10.62,10.69,23600.0
2010-04-28 10:00:00,10.7,10.72,10.63,10.65,51600.0,10.7,10.72,10.63,10.65,51600.0
2010-04-28 10:05:00,10.64,10.7,10.62,10.68,61200.0,10.64,10.7,10.62,10.68,61200.0
2010-04-28 10:10:00,10.68,10.74,10.63,10.72,83200.0,10.68,10.74,10.63,10.72,83200.0
2010-04-28 10:15:00,10.73,10.78,10.71,10.78,23200.0,10.73,10.78,10.71,10.78,23200.0
2010-04-28 10:20:00,10.78,10.79,10.7,10.78,49600.0,10.78,10.79,10.7,10.78,49600.0
2010-04-28 10:25:00,10.78,10.8,10.76,10.8,31300.0,10.78,10.8,10.76,10.8,31300.0
2010-04-28 10:30:00,10.8,10.82,10.72,10.73,17700.0,10.8,10.82,10.72,10.73,17700.0
2010-04-28 10:35:00,10.73,10.76,10.7,10.74,39800.0,10.73,10.76,10.7,10.74,39800.0
2010-04-28 10:40:00,10.74,10.75,10.7,10.7,19400.0,10.74,10.75,10.7,10.7,19400.0
2010-04-28 10:45:00,10.7,10.73,10.68,10.69,16600.0,10.7,10.73,10.68,10.69,16600.0
2010-04-28 10:50:00,10.69,10.72,10.68,10.71,7400.0,10.69,10.72,10.68,10.71,7400.0
2010-04-28 10:55:00,10.71,10.75,10.69,10.74,27700.0,10.71,10.75,10.69,10.74,27700.0
2010-04-28 11:00:00,10.73,10.74,10.72,10.73,5400.0,10.73,10.74,10.72,10.73,5400.0
2010-04-28 11:05:00,10.73,10.75,10.72,10.73,9500.0,10.73,10.75,10.72,10.73,9500.0
2010-04-28 11:10:00,10.74,10.74,10.72,10.72,4800.0,10.74,10.74,10.72,10.72,4800.0
2010-04-28 11:15:00,10.71,10.73,10.71,10.72,6300.0,10.71,10.73,10.71,10.72,6300.0
2010-04-28 11:20:00,10.73,10.73,10.7,10.7,4500.0,10.73,10.73,10.7,10.7,4500.0
2010-04-28 11:25:00,10.7,10.72,10.64,10.67,23500.0,10.7,10.72,10.64,10.67,23500.0
2010-04-28 11:30:00,10.67,10.69,10.66,10.67,6000.0,10.67,10.69,10.66,10.67,6000.0
2010-04-28 11:35:00,10.66,10.66,10.6,10.66,12700.0,10.66,10.66,10.6,10.66,12700.0
2010-04-28 11:40:00,10.67,10.7,10.67,10.67,7300.0,10.67,10.7,10.67,10.67,7300.0
2010-04-28 11:45:00,10.66,10.69,10.65,10.68,13400.0,10.66,10.69,10.65,10.68,13400.0
2010-04-28 11:50:00,10.68,10.68,10.64,10.65,11500.0,10.68,10.68,10.64,10.65,11500.0
2010-04-28 11:55:00,10.65,10.66,10.63,10.65,13300.0,10.65,10.66,10.63,10.65,13300.0
2010-04-28 12:00:00,10.64,10.64,10.59,10.61,12000.0,10.64,10.64,10.59,10.61,12000.0
2010-04-28 12:05:00,10.6,10.61,10.58,10.6,4300.0,10.6,10.61,10.58,10.6,4300.0
2010-04-28 12:10:00,10.61,10.64,10.6,10.64,7900.0,10.61,10.64,10.6,10.64,7900.0
2010-04-28 12:15:00,10.64,10.64,10.62,10.63,3000.0,10.64,10.64,10.62,10.63,3000.0
2010-04-28 12:20:00,10.63,10.65,10.62,10.65,5400.0,10.63,10.65,10.62,10.65,5400.0
2010-04-28 12:25:00,10.64,10.66,10.61,10.61,14400.0,10.64,10.66,10.61,10.61,14400.0
2010-04-28 12:30:00,10.61,10.64,10.61,10.61,10100.0,10.61,10.64,10.61,10.61,10100.0
2010-04-28 12:35:00,10.61,10.61,10.58,10.58,2500.0,10.61,10.61,10.58,10.58,2500.0
2010-04-28 12:40:00,10.58,10.59,10.58,10.58,1400.0,10.58,10.59,10.58,10.58,1400.0
2010-04-28 12:45:00,10.59,10.6,10.58,10.6,12600.0,10.59,10.6,10.58,10.6,12600.0
2010-04-28 12:50:00,10.6,10.61,10.59,10.6,30800.0,10.6,10.61,10.59,10.6,30800.0
2010-04-28 12:55:00,10.59,10.6,10.57,10.57,8700.0,10.59,10.6,10.57,10.57,8700.0
2010-04-28 13:00:00,10.57,10.57,10.55,10.56,14800.0,10.57,10.57,10.55,10.56,14800.0
2010-04-28 13:05:00,10.57,10.58,10.56,10.58,3100.0,10.57,10.58,10.56,10.58,3100.0
2010-04-28 13:10:00,10.58,10.59,10.57,10.57,19400.0,10.58,10.59,10.57,10.57,19400.0
2010-04-28 13:15:00,10.58,10.58,10.57,10.57,9500.0,10.58,10.58,10.57,10.57,9500.0
2010-04-28 13:20:00,10.57,10.57,10.56,10.57,5400.0,10.57,10.57,10.56,10.57,5400.0
2010-04-28 13:25:00,10.57,10.59,10.56,10.59,28900.0,10.57,10.59,10.56,10.59,28900.0
2010-04-28 13:30:00,10.58,10.59,10.58,10.59,11800.0,10.58,10.59,10.58,10.59,11800.0
2010-04-28 13:35:00,10.6,10.61,10.59,10.61,2400.0,10.6,10.61,10.59,10.61,2400.0
2010-04-28 13:40:00,10.61,10.61,10.61,10.61,1100.0,10.61,10.61,10.61,10.61,1100.0
2010-04-28 13:45:00,10.61,10.61,10.58,10.58,4300.0,10.61,10.61,10.58,10.58,4300.0
2010-04-28 13:50:00,10.58,10.59,10.57,10.58,5500.0,10.58,10.59,10.57,10.58,5500.0
2010-04-28 13:55:00,10.58,10.58,10.57,10.57,6100.0,10.58,10.58,10.57,10.57,6100.0
2010-04-28 14:00:00,10.57,10.59,10.57,10.58,3800.0,10.57,10.59,10.57,10.58,3800.0
2010-04-28 14:05:00,10.59,10.62,10.59,10.59,10100.0,10.59,10.62,10.59,10.59,10100.0
2010-04-28 14:10:00,10.59,10.64,10.58,10.63,5900.0,10.59,10.64,10.58,10.63,5900.0
2010-04-28 14:15:00,10.62,10.65,10.59,10.59,14000.0,10.62,10.65,10.59,10.59,14000.0
2010-04-28 14:20:00,10.59,10.67,10.59,10.64,11600.0,10.59,10.67,10.59,10.64,11600.0
2010-04-28 14:25:00,10.64,10.66,10.6,10.62,27400.0,10.64,10.66,10.6,10.62,27400.0
2010-04-28 14:30:00,10.62,10.63,10.57,10.63,13900.0,10.62,10.63,10.57,10.63,13900.0
2010-04-28 14:35:00,10.63,10.64,10.61,10.62,8300.0,10.63,10.64,10.61,10.62,8300.0
2010-04-28 14:40:00,10.62,10.62,10.6,10.62,6500.0,10.62,10.62,10.6,10.62,6500.0
2010-04-28 14:45:00,10.61,10.62,10.58,10.59,12500.0,10.61,10.62,10.58,10.59,12500.0
2010-04-28 14:50:00,10.59,10.62,10.57,10.6,22300.0,10.59,10.62,10.57,10.6,22300.0
2010-04-28 14:55:00,10.6,10.63,10.6,10.63,13500.0,10.6,10.63,10.6,10.63,13500.0
2010-04-28 15:00:00,10.63,10.65,10.6,10.62,17700.0,10.63,10.65,10.6,10.62,17700.0
2010-04-28 15:05:00,10.61,10.62,10.6,10.61,13400.0,10.61,10.62,10.6,10.61,13400.0
2010-04-28 15:10:00,10.61,10.62,10.61,10.62,2500.0,10.61,10.62,10.61,10.62,2500.0
2010-04-28 15:15:00,10.62,10.63,10.61,10.62,3500.0,10.62,10.63,10.61,10.62,3500.0
2010-04-28 15:20:00,10.62,10.62,10.59,10.6,21900.0,10.62,10.62,10.59,10.6,21900.0
2010-04-28 15:25:00,10.6,10.6,10.59,10.59,6000.0,10.6,10.6,10.59,10.59,6000.0
2010-04-28 15:30:00,10.6,10.65,10.6,10.61,19000.0,10.6,10.65,10.6,10.61,19000.0
2010-04-28 15:35:00,10.62,10.62,10.6,10.6,14900.0,10.62,10.62,10.6,10.6,14900.0
2010-04-28 15:40:00,10.59,10.63,10.59,10.61,18400.0,10.59,10.63,10.59,10.61,18400.0
2010-04-28 15:45:00,10.61,10.61,10.59,10.59,61500.0,10.61,10.61,10.59,10.59,61500.0
2010-04-28 15:50:00,10.6,10.62,10.58,10.62,55400.0,10.6,10.62,10.58,10.62,55400.0
2010-04-28 15:55:00,10.62,10.65,10.61,10.65,100100.0,10.62,10.65,10.61,10.65,100100.0
2010-04-29 09:30:00,10.7,10.7,10.66,10.67,4700.0,10.7,10.7,10.66,10.67,4700.0
2010-04-29 09:35:00,10.68,10.69,10.65,10.65,4000.0,10.68,10.69,10.65,10.65,4000.0
2010-04-29 09:40:00,10.65,10.67,10.65,10.66,9300.0,10.65,10.67,10.65,10.66,9300.0
2010-04-29 09:45:00,10.65,10.66,10.59,10.63,15000.0,10.65,10.66,10.59,10.63,15000.0
2010-04-29 09:50:00,10.63,10.67,10.62,10.62,20400.0,10.63,10.67,10.62,10.62,20400.0
2010-04-29 09:55:00,10.62,10.66,10.61,10.65,43600.0,10.62,10.66,10.61,10.65,43600.0
2010-04-29 10:00:00,10.66,10.66,10.64,10.66,10700.0,10.66,10.66,10.64,10.66,10700.0
2010-04-29 10:05:00,10.66,10.66,10.64,10.64,12300.0,10.66,10.66,10.64,10.64,12300.0
2010-04-29 10:10:00,10.65,10.65,10.6,10.65,9100.0,10.65,10.65,10.6,10.65,9100.0
2010-04-29 10:15:00,10.65,10.66,10.6,10.65,15900.0,10.65,10.66,10.6,10.65,15900.0
2010-04-29 10:20:00,10.66,10.67,10.64,10.64,17700.0,10.66,10.67,10.64,10.64,17700.0
2010-04-29 10:25:00,10.64,10.65,10.63,10.63,6000.0,10.64,10.65,10.63,10.63,6000.0
2010-04-29 10:30:00,10.63,10.65,10.62,10.65,6200.0,10.63,10.65,10.62,10.65,6200.0
2010-04-29 10:35:00,10.65,10.65,10.63,10.65,17800.0,10.65,10.65,10.63,10.65,17800.0
2010-04-29 10:40:00,10.65,10.66,10.63,10.64,17400.0,10.65,10.66,10.63,10.64,17400.0
2010-04-29 10:45:00,10.65,10.66,10.64,10.65,11000.0,10.65,10.66,10.64,10.65,11000.0
2010-04-29 10:50:00,10.65,10.7,10.65,10.68,18800.0,10.65,10.7,10.65,10.68,18800.0
2010-04-29 10:55:00,10.67,10.67,10.65,10.66,11300.0,10.67,10.67,10.65,10.66,11300.0
2010-04-29 11:00:00,10.66,10.67,10.64,10.65,17700.0,10.66,10.67,10.64,10.65,17700.0
2010-04-29 11:05:00,10.65,10.65,10.64,10.65,7600.0,10.65,10.65,10.64,10.65,7600.0
2010-04-29 11:10:00,10.65,10.66,10.65,10.66,6000.0,10.65,10.66,10.65,10.66,6000.0
2010-04-29 11:15:00,10.66,10.66,10.63,10.63,9600.0,10.66,10.66,10.63,10.63,9600.0
2010-04-29 11:20:00,10.63,10.64,10.63,10.64,5400.0,10.63,10.64,10.63,10.64,5400.0
2010-04-29 11:25:00,10.64,10.65,10.64,10.65,2900.0,10.64,10.65,10.64,10.65,2900.0
2010-04-29 11:30:00,10.65,10.66,10.65,10.65,3300.0,10.65,10.66,10.65,10.65,3300.0
2010-04-29 11:35:00,10.66,10.68,10.64,10.65,26000.0,10.66,10.68,10.64,10.65,26000.0
2010-04-29 11:40:00,10.65,10.66,10.64,10.65,10400.0,10.65,10.66,10.64,10.65,10400.0
2010-04-29 11:45:00,10.65,10.65,10.64,10.64,1800.0,10.65,10.65,10.64,10.64,1800.0
2010-04-29 11:50:00,10.64,10.64,10.63,10.64,4200.0,10.64,10.64,10.63,10.64,4200.0
2010-04-29 11:55:00,10.64,10.65,10.63,10.63,8200.0,10.64,10.65,10.63,10.63,8200.0
2010-04-29 12:00:00,10.64,10.64,10.63,10.64,4400.0,10.64,10.64,10.63,10.64,4400.0
2010-04-29 12:05:00,10.63,10.64,10.6,10.6,14900.0,10.63,10.64,10.6,10.6,14900.0
2010-04-29 12:10:00,10.6,10.6,10.58,10.59,11600.0,10.6,10.6,10.58,10.59,11600.0
2010-04-29 12:15:00,10.58,10.61,10.58,10.61,11800.0,10.58,10.61,10.58,10.61,11800.0
2010-04-29 12:20:00,10.62,10.66,10.62,10.65,33100.0,10.62,10.66,10.62,10.65,33100.0
2010-04-29 12:25:00,10.64,10.64,10.62,10.64,4900.0,10.64,10.64,10.62,10.64,4900.0
2010-04-29 12:30:00,10.64,10.66,10.64,10.66,3200.0,10.64,10.66,10.64,10.66,3200.0
2010-04-29 12:35:00,10.66,10.66,10.64,10.64,7100.0,10.66,10.66,10.64,10.64,7100.0
2010-04-29 12:40:00,10.65,10.7,10.65,10.68,22300.0,10.65,10.7,10.65,10.68,22300.0
2010-04-29 12:45:00,10.68,10.69,10.67,10.68,6600.0,10.68,10.69,10.67,10.68,6600.0
2010-04-29 12:50:00,10.68,10.74,10.68,10.74,28600.0,10.68,10.74,10.68,10.74,28600.0
2010-04-29 12:55:00,10.73,10.73,10.72,10.72,5800.0,10.73,10.73,10.72,10.72,5800.0
2010-04-29 13:00:00,10.72,10.75,10.72,10.75,10100.0,10.72,10.75,10.72,10.75,10100.0
2010-04-29 13:05:00,10.75,10.77,10.74,10.77,4400.0,10.75,10.77,10.74,10.77,4400.0
2010-04-29 13:10:00,10.77,10.78,10.74,10.75,8700.0,10.77,10.78,10.74,10.75,8700.0
2010-04-29 13:15:00,10.75,10.75,10.73,10.73,1700.0,10.75,10.75,10.73,10.73,1700.0
2010-04-29 13:20:00,10.73,10.75,10.73,10.74,7000.0,10.73,10.75,10.73,10.74,7000.0
2010-04-29 13:25:00,10.74,10.74,10.73,10.73,9300.0,10.74,10.74,10.73,10.73,9300.0
2010-04-29 13:30:00,10.73,10.74,10.73,10.73,5200.0,10.73,10.74,10.73,10.73,5200.0
2010-04-29 13:35:00,10.73,10.74,10.73,10.73,2600.0,10.73,10.74,10.73,10.73,2600.0
2010-04-29 13:40:00,10.73,10.74,10.72,10.73,8200.0,10.73,10.74,10.72,10.73,8200.0
2010-04-29 13:45:00,10.73,10.74,10.73,10.73,5600.0,10.73,10.74,10.73,10.73,5600.0
2010-04-29 13:50:00,10.73,10.74,10.73,10.73,1700.0,10.73,10.74,10.73,10.73,1700.0
2010-04-29 13:55:00,10.73,10.74,10.72,10.74,5000.0,10.73,10.74,10.72,10.74,5000.0
2010-04-29 14:00:00,10.74,10.75,10.73,10.74,14000.0,10.74,10.75,10.73,10.74,14000.0
2010-04-29 14:05:00,10.73,10.76,10.73,10.75,9200.0,10.73,10.76,10.73,10.75,9200.0
2010-04-29 14:10:00,10.76,10.79,10.76,10.78,7000.0,10.76,10.79,10.76,10.78,7000.0
2010-04-29 14:15:00,10.78,10.79,10.77,10.79,6600.0,10.78,10.79,10.77,10.79,6600.0
2010-04-29 14:20:00,10.8,10.82,10.8,10.81,17900.0,10.8,10.82,10.8,10.81,17900.0
2010-04-29 14:25:00,10.8,10.8,10.77,10.77,10400.0,10.8,10.8,10.77,10.77,10400.0
2010-04-29 14:30:00,10.77,10.79,10.77,10.79,6200.0,10.77,10.79,10.77,10.79,6200.0
2010-04-29 14:35:00,10.79,10.79,10.78,10.78,14500.0,10.79,10.79,10.78,10.78,14500.0
2010-04-29 14:40:00,10.78,10.8,10.78,10.8,3900.0,10.78,10.8,10.78,10.8,3900.0
2010-04-29 14:45:00,10.8,10.82,10.79,10.81,6400.0,10.8,10.82,10.79,10.81,6400.0
2010-04-29 14:50:00,10.81,10.82,10.79,10.79,9500.0,10.81,10.82,10.79,10.79,9500.0
2010-04-29 14:55:00,10.79,10.8,10.79,10.79,4900.0,10.79,10.8,10.79,10.79,4900.0
2010-04-29 15:00:00,10.8,10.82,10.79,10.8,18200.0,10.8,10.82,10.79,10.8,18200.0
2010-04-29 15:05:00,10.8,10.83,10.78,10.82,34200.0,10.8,10.83,10.78,10.82,34200.0
2010-04-29 15:10:00,10.83,10.85,10.82,10.82,35700.0,10.83,10.85,10.82,10.82,35700.0
2010-04-29 15:15:00,10.82,10.84,10.82,10.82,20100.0,10.82,10.84,10.82,10.82,20100.0
2010-04-29 15:20:00,10.82,10.86,10.79,10.84,74000.0,10.82,10.86,10.79,10.84,74000.0
2010-04-29 15:25:00,10.83,10.9,10.83,10.88,85000.0,10.83,10.9,10.83,10.88,85000.0
2010-04-29 15:30:00,10.88,10.89,10.84,10.87,38100.0,10.88,10.89,10.84,10.87,38100.0
2010-04-29 15:35:00,10.88,10.92,10.87,10.91,41300.0,10.88,10.92,10.87,10.91,41300.0
2010-04-29 15:40:00,10.91,10.97,10.91,10.91,83500.0,10.91,10.97,10.91,10.91,83500.0
2010-04-29 15:45:00,10.92,10.95,10.91,10.93,72700.0,10.92,10.95,10.91,10.93,72700.0
2010-04-29 15:50:00,10.93,10.98,10.91,10.97,117400.0,10.93,10.98,10.91,10.97,117400.0
2010-04-29 15:55:00,10.98,11.0,10.95,11.0,104500.0,10.98,11.0,10.95,11.0,104500.0
2010-04-30 09:30:00,10.99,11.0,10.9,10.91,6000.0,10.99,11.0,10.9,10.91,6000.0
2010-04-30 09:35:00,10.93,10.97,10.9,10.91,7400.0,10.93,10.97,10.9,10.91,7400.0
2010-04-30 09:40:00,10.9,10.96,10.9,10.94,5400.0,10.9,10.96,10.9,10.94,5400.0
2010-04-30 09:45:00,10.94,10.95,10.91,10.94,7200.0,10.94,10.95,10.91,10.94,7200.0
2010-04-30 09:50:00,10.93,10.93,10.85,10.89,8300.0,10.93,10.93,10.85,10.89,8300.0
2010-04-30 09:55:00,10.88,10.91,10.85,10.87,17300.0,10.88,10.91,10.85,10.87,17300.0
2010-04-30 10:00:00,10.86,10.86,10.81,10.81,8200.0,10.86,10.86,10.81,10.81,8200.0
2010-04-30 10:05:00,10.81,10.85,10.81,10.83,11900.0,10.81,10.85,10.81,10.83,11900.0
2010-04-30 10:10:00,10.83,10.83,10.8,10.81,4400.0,10.83,10.83,10.8,10.81,4400.0
2010-04-30 10:15:00,10.8,10.84,10.8,10.82,11400.0,10.8,10.84,10.8,10.82,11400.0
2010-04-30 10:20:00,10.83,10.89,10.82,10.87,9000.0,10.83,10.89,10.82,10.87,9000.0
2010-04-30 10:25:00,10.88,10.88,10.85,10.85,5300.0,10.88,10.88,10.85,10.85,5300.0
2010-04-30 10:30:00,10.85,10.85,10.8,10.85,27100.0,10.85,10.85,10.8,10.85,27100.0
2010-04-30 10:35:00,10.84,10.84,10.81,10.83,16400.0,10.84,10.84,10.81,10.83,16400.0
2010-04-30 10:40:00,10.83,10.83,10.8,10.81,10400.0,10.83,10.83,10.8,10.81,10400.0
2010-04-30 10:45:00,10.82,10.9,10.81,10.89,16400.0,10.82,10.9,10.81,10.89,16400.0
2010-04-30 10:50:00,10.87,10.88,10.84,10.84,4400.0,10.87,10.88,10.84,10.84,4400.0
2010-04-30 10:55:00,10.85,10.86,10.83,10.86,7600.0,10.85,10.86,10.83,10.86,7600.0
2010-04-30 11:00:00,10.86,10.87,10.82,10.82,12400.0,10.86,10.87,10.82,10.82,12400.0
2010-04-30 11:05:00,10.82,10.96,10.82,10.96,83200.0,10.82,10.96,10.82,10.96,83200.0
2010-04-30 11:10:00,10.96,10.98,10.96,10.98,15300.0,10.96,10.98,10.96,10.98,15300.0
2010-04-30 11:15:00,10.97,10.97,10.94,10.95,18100.0,10.97,10.97,10.94,10.95,18100.0
2010-04-30 11:20:00,10.95,10.96,10.94,10.95,9600.0,10.95,10.96,10.94,10.95,9600.0
2010-04-30 11:25:00,10.95,10.96,10.92,10.93,9700.0,10.95,10.96,10.92,10.93,9700.0
2010-04-30 11:30:00,10.92,10.96,10.92,10.96,8900.0,10.92,10.96,10.92,10.96,8900.0
2010-04-30 11:35:00,10.96,10.98,10.95,10.96,6100.0,10.96,10.98,10.95,10.96,6100.0
2010-04-30 11:40:00,10.96,10.98,10.95,10.97,13700.0,10.96,10.98,10.95,10.97,13700.0
2010-04-30 11:45:00,10.97,10.99,10.97,10.98,2300.0,10.97,10.99,10.97,10.98,2300.0
2010-04-30 11:50:00,10.98,11.01,10.98,11.0,12600.0,10.98,11.01,10.98,11.0,12600.0
2010-04-30 11:55:00,11.0,11.03,10.99,11.02,17800.0,11.0,11.03,10.99,11.02,17800.0
2010-04-30 12:00:00,11.02,11.02,10.99,11.0,6000.0,11.02,11.02,10.99,11.0,6000.0
2010-04-30 12:05:00,10.99,10.99,10.97,10.98,2200.0,10.99,10.99,10.97,10.98,2200.0
2010-04-30 12:10:00,10.97,10.98,10.97,10.97,5900.0,10.97,10.98,10.97,10.97,5900.0
2010-04-30 12:15:00,10.96,10.97,10.95,10.95,8100.0,10.96,10.97,10.95,10.95,8100.0
2010-04-30 12:20:00,10.95,10.95,10.93,10.94,8000.0,10.95,10.95,10.93,10.94,8000.0
2010-04-30 12:25:00,10.94,10.98,10.94,10.97,10500.0,10.94,10.98,10.94,10.97,10500.0
2010-04-30 12:30:00,10.96,10.96,10.95,10.95,3100.0,10.96,10.96,10.95,10.95,3100.0
2010-04-30 12:35:00,10.95,10.95,10.92,10.94,9000.0,10.95,10.95,10.92,10.94,9000.0
2010-04-30 12:40:00,10.94,10.97,10.94,10.95,9600.0,10.94,10.97,10.94,10.95,9600.0
2010-04-30 12:45:00,10.96,10.98,10.93,10.97,20400.0,10.96,10.98,10.93,10.97,20400.0
2010-04-30 12:50:00,10.97,10.97,10.93,10.94,12000.0,10.97,10.97,10.93,10.94,12000.0
2010-04-30 12:55:00,10.93,10.93,10.9,10.93,10500.0,10.93,10.93,10.9,10.93,10500.0
2010-04-30 13:00:00,10.93,10.95,10.92,10.95,8300.0,10.93,10.95,10.92,10.95,8300.0
2010-04-30 13:05:00,10.95,10.95,10.92,10.94,12100.0,10.95,10.95,10.92,10.94,12100.0
2010-04-30 13:10:00,10.93,10.94,10.91,10.92,10600.0,10.93,10.94,10.91,10.92,10600.0
2010-04-30 13:15:00,10.92,10.97,10.91,10.97,8400.0,10.92,10.97,10.91,10.97,8400.0
2010-04-30 13:20:00,10.96,10.97,10.94,10.94,17400.0,10.96,10.97,10.94,10.94,17400.0
2010-04-30 13:25:00,10.94,10.98,10.94,10.97,7400.0,10.94,10.98,10.94,10.97,7400.0
2010-04-30 13:30:00,10.97,10.97,10.95,10.97,8100.0,10.97,10.97,10.95,10.97,8100.0
2010-04-30 13:35:00,10.97,10.98,10.96,10.97,15100.0,10.97,10.98,10.96,10.97,15100.0
2010-04-30 13:40:00,10.97,10.97,10.96,10.97,5100.0,10.97,10.97,10.96,10.97,5100.0
2010-04-30 13:45:00,10.97,10.97,10.95,10.97,5600.0,10.97,10.97,10.95,10.97,5600.0
2010-04-30 13:50:00,10.96,10.97,10.94,10.95,27200.0,10.96,10.97,10.94,10.95,27200.0
2010-04-30 13:55:00,10.95,10.95,10.91,10.91,2900.0,10.95,10.95,10.91,10.91,2900.0
2010-04-30 14:00:00,10.91,10.91,10.88,10.9,10800.0,10.91,10.91,10.88,10.9,10800.0
2010-04-30 14:05:00,10.9,10.92,10.9,10.92,3100.0,10.9,10.92,10.9,10.92,3100.0
2010-04-30 14:10:00,10.92,10.93,10.9,10.93,13900.0,10.92,10.93,10.9,10.93,13900.0
2010-04-30 14:15:00,10.93,10.94,10.93,10.94,1500.0,10.93,10.94,10.93,10.94,1500.0
2010-04-30 14:20:00,10.94,10.94,10.9,10.9,11000.0,10.94,10.94,10.9,10.9,11000.0
2010-04-30 14:25:00,10.9,10.91,10.9,10.9,21600.0,10.9,10.91,10.9,10.9,21600.0
2010-04-30 14:30:00,10.9,10.91,10.9,10.9,3900.0,10.9,10.91,10.9,10.9,3900.0
2010-04-30 14:35:00,10.9,10.91,10.9,10.9,8900.0,10.9,10.91,10.9,10.9,8900.0
2010-04-30 14:40:00,10.9,10.91,10.9,10.91,8100.0,10.9,10.91,10.9,10.91,8100.0
2010-04-30 14:45:00,10.9,10.91,10.9,10.91,10100.0,10.9,10.91,10.9,10.91,10100.0
2010-04-30 14:50:00,10.9,10.92,10.9,10.92,20300.0,10.9,10.92,10.9,10.92,20300.0
2010-04-30 14:55:00,10.91,10.92,10.9,10.92,13400.0,10.91,10.92,10.9,10.92,13400.0
2010-04-30 15:00:00,10.92,10.93,10.9,10.93,12100.0,10.92,10.93,10.9,10.93,12100.0
2010-04-30 15:05:00,10.93,10.93,10.91,10.92,8100.0,10.93,10.93,10.91,10.92,8100.0
2010-04-30 15:10:00,10.92,10.93,10.91,10.93,13900.0,10.92,10.93,10.91,10.93,13900.0
2010-04-30 15:15:00,10.92,10.93,10.92,10.93,9400.0,10.92,10.93,10.92,10.93,9400.0
2010-04-30 15:20:00,10.93,10.93,10.9,10.91,15300.0,10.93,10.93,10.9,10.91,15300.0
2010-04-30 15:25:00,10.9,10.91,10.9,10.91,23500.0,10.9,10.91,10.9,10.91,23500.0
2010-04-30 15:30:00,10.9,10.92,10.9,10.9,13400.0,10.9,10.92,10.9,10.9,13400.0
2010-04-30 15:35:00,10.9,10.91,10.9,10.9,35700.0,10.9,10.91,10.9,10.9,35700.0
2010-04-30 15:40:00,10.9,10.92,10.9,10.91,35700.0,10.9,10.92,10.9,10.91,35700.0
2010-04-30 15:45:00,10.91,10.94,10.9,10.94,77400.0,10.91,10.94,10.9,10.94,77400.0
2010-04-30 15:50:00,10.93,10.95,10.9,10.91,147600.0,10.93,10.95,10.9,10.91,147600.0
2010-04-30 15:55:00,10.91,10.92,10.85,10.85,104300.0,10.91,10.92,10.85,10.85,104300.0
2010-05-03 09:30:00,10.83,10.86,10.82,10.84,16900.0,10.83,10.86,10.82,10.84,16900.0
2010-05-03 09:35:00,10.84,10.87,10.84,10.85,9700.0,10.84,10.87,10.84,10.85,9700.0
2010-05-03 09:40:00,10.86,10.86,10.75,10.75,19700.0,10.86,10.86,10.75,10.75,19700.0
2010-05-03 09:45:00,10.76,10.79,10.76,10.78,11300.0,10.76,10.79,10.76,10.78,11300.0
2010-05-03 09:50:00,10.78,10.84,10.77,10.84,16700.0,10.78,10.84,10.77,10.84,16700.0
2010-05-03 09:55:00,10.83,10.84,10.75,10.75,31000.0,10.83,10.84,10.75,10.75,31000.0
2010-05-03 10:00:00,10.76,10.76,10.74,10.75,9600.0,10.76,10.76,10.74,10.75,9600.0
2010-05-03 10:05:00,10.76,10.8,10.75,10.79,13800.0,10.76,10.8,10.75,10.79,13800.0
2010-05-03 10:10:00,10.79,10.84,10.79,10.84,10000.0,10.79,10.84,10.79,10.84,10000.0
2010-05-03 10:15:00,10.84,10.85,10.8,10.84,16600.0,10.84,10.85,10.8,10.84,16600.0
2010-05-03 10:20:00,10.84,10.87,10.81,10.85,44600.0,10.84,10.87,10.81,10.85,44600.0
2010-05-03 10:25:00,10.84,10.88,10.82,10.85,23100.0,10.84,10.88,10.82,10.85,23100.0
2010-05-03 10:30:00,10.86,10.88,10.82,10.88,13000.0,10.86,10.88,10.82,10.88,13000.0
2010-05-03 10:35:00,10.88,10.88,10.84,10.88,8200.0,10.88,10.88,10.84,10.88,8200.0
2010-05-03 10:40:00,10.88,10.9,10.88,10.9,6300.0,10.88,10.9,10.88,10.9,6300.0
2010-05-03 10:45:00,10.9,10.93,10.87,10.87,19900.0,10.9,10.93,10.87,10.87,19900.0
2010-05-03 10:50:00,10.87,10.89,10.85,10.85,4400.0,10.87,10.89,10.85,10.85,4400.0
2010-05-03 10:55:00,10.86,10.87,10.82,10.86,6200.0,10.86,10.87,10.82,10.86,6200.0
2010-05-03 11:00:00,10.85,10.89,10.85,10.89,3000.0,10.85,10.89,10.85,10.89,3000.0
2010-05-03 11:05:00,10.88,10.88,10.87,10.87,5200.0,10.88,10.88,10.87,10.87,5200.0
2010-05-03 11:10:00,10.87,10.9,10.87,10.9,4700.0,10.87,10.9,10.87,10.9,4700.0
2010-05-03 11:15:00,10.9,10.9,10.88,10.88,2500.0,10.9,10.9,10.88,10.88,2500.0
2010-05-03 11:20:00,10.89,10.9,10.89,10.9,4300.0,10.89,10.9,10.89,10.9,4300.0
2010-05-03 11:25:00,10.89,10.9,10.89,10.9,3300.0,10.89,10.9,10.89,10.9,3300.0
2010-05-03 11:30:00,10.89,10.93,10.89,10.93,7600.0,10.89,10.93,10.89,10.93,7600.0
2010-05-03 11:35:00,10.93,10.96,10.93,10.96,5900.0,10.93,10.96,10.93,10.96,5900.0
2010-05-03 11:40:00,10.96,10.96,10.94,10.94,2700.0,10.96,10.96,10.94,10.94,2700.0
2010-05-03 11:45:00,10.94,10.97,10.94,10.97,5500.0,10.94,10.97,10.94,10.97,5500.0
2010-05-03 11:50:00,10.97,10.98,10.97,10.97,9800.0,10.97,10.98,10.97,10.97,9800.0
2010-05-03 11:55:00,10.98,10.99,10.97,10.99,10800.0,10.98,10.99,10.97,10.99,10800.0
2010-05-03 12:00:00,10.98,10.98,10.95,10.97,6400.0,10.98,10.98,10.95,10.97,6400.0
2010-05-03 12:05:00,10.96,10.97,10.96,10.96,1700.0,10.96,10.97,10.96,10.96,1700.0
2010-05-03 12:10:00,10.96,10.99,10.96,10.98,7400.0,10.96,10.99,10.96,10.98,7400.0
2010-05-03 12:15:00,10.97,10.99,10.96,10.99,7800.0,10.97,10.99,10.96,10.99,7800.0
2010-05-03 12:20:00,10.98,11.0,10.98,11.0,13800.0,10.98,11.0,10.98,11.0,13800.0
2010-05-03 12:25:00,11.0,11.02,10.99,11.02,7000.0,11.0,11.02,10.99,11.02,7000.0
2010-05-03 12:30:00,11.02,11.05,11.02,11.03,6000.0,11.02,11.05,11.02,11.03,6000.0
2010-05-03 12:35:00,11.04,11.04,11.02,11.04,6200.0,11.04,11.04,11.02,11.04,6200.0
2010-05-03 12:40:00,11.04,11.04,11.01,11.02,6500.0,11.04,11.04,11.01,11.02,6500.0
2010-05-03 12:45:00,11.03,11.03,11.02,11.03,2000.0,11.03,11.03,11.02,11.03,2000.0
2010-05-03 12:50:00,11.03,11.04,11.03,11.04,5500.0,11.03,11.04,11.03,11.04,5500.0
2010-05-03 12:55:00,11.04,11.04,11.03,11.03,7100.0,11.04,11.04,11.03,11.03,7100.0
2010-05-03 13:00:00,11.03,11.04,11.02,11.04,5700.0,11.03,11.04,11.02,11.04,5700.0
2010-05-03 13:05:00,11.04,11.04,11.04,11.04,3100.0,11.04,11.04,11.04,11.04,3100.0
2010-05-03 13:10:00,11.04,11.04,11.03,11.04,3300.0,11.04,11.04,11.03,11.04,3300.0
2010-05-03 13:15:00,11.03,11.04,11.03,11.03,6300.0,11.03,11.04,11.03,11.03,6300.0
2010-05-03 13:20:00,11.03,11.04,11.03,11.03,9700.0,11.03,11.04,11.03,11.03,9700.0
2010-05-03 13:25:00,11.03,11.04,11.03,11.04,14400.0,11.03,11.04,11.03,11.04,14400.0
2010-05-03 13:30:00,11.05,11.08,11.05,11.07,6000.0,11.05,11.08,11.05,11.07,6000.0
2010-05-03 13:35:00,11.06,11.09,11.06,11.08,6000.0,11.06,11.09,11.06,11.08,6000.0
2010-05-03 13:40:00,11.08,11.09,11.07,11.07,11900.0,11.08,11.09,11.07,11.07,11900.0
2010-05-03 13:45:00,11.07,11.08,11.07,11.08,600.0,11.07,11.08,11.07,11.08,600.0
2010-05-03 13:50:00,11.08,11.09,11.07,11.08,6200.0,11.08,11.09,11.07,11.08,6200.0
2010-05-03 13:55:00,11.08,11.1,11.08,11.1,8400.0,11.08,11.1,11.08,11.1,8400.0
2010-05-03 14:00:00,11.1,11.1,11.08,11.09,5200.0,11.1,11.1,11.08,11.09,5200.0
2010-05-03 14:05:00,11.09,11.11,11.08,11.1,12400.0,11.09,11.11,11.08,11.1,12400.0
2010-05-03 14:10:00,11.1,11.1,11.09,11.1,700.0,11.1,11.1,11.09,11.1,700.0
2010-05-03 14:15:00,11.1,11.13,11.1,11.11,11900.0,11.1,11.13,11.1,11.11,11900.0
2010-05-03 14:20:00,11.11,11.11,11.09,11.11,20500.0,11.11,11.11,11.09,11.11,20500.0
2010-05-03 14:25:00,11.12,11.13,11.12,11.13,1200.0,11.12,11.13,11.12,11.13,1200.0
2010-05-03 14:30:00,11.13,11.14,11.12,11.12,7900.0,11.13,11.14,11.12,11.12,7900.0
2010-05-03 14:35:00,11.13,11.14,11.1,11.1,35700.0,11.13,11.14,11.1,11.1,35700.0
2010-05-03 14:40:00,11.1,11.11,11.1,11.11,4600.0,11.1,11.11,11.1,11.11,4600.0
2010-05-03 14:45:00,11.12,11.12,11.09,11.11,16000.0,11.12,11.12,11.09,11.11,16000.0
2010-05-03 14:50:00,11.1,11.13,11.1,11.12,12300.0,11.1,11.13,11.1,11.12,12300.0
2010-05-03 14:55:00,11.12,11.14,11.12,11.13,11300.0,11.12,11.14,11.12,11.13,11300.0
2010-05-03 15:00:00,11.13,11.13,11.11,11.11,14200.0,11.13,11.13,11.11,11.11,14200.0
2010-05-03 15:05:00,11.12,11.14,11.11,11.14,7200.0,11.12,11.14,11.11,11.14,7200.0
2010-05-03 15:10:00,11.14,11.15,11.11,11.13,25100.0,11.14,11.15,11.11,11.13,25100.0
2010-05-03 15:15:00,11.14,11.15,11.13,11.13,19800.0,11.14,11.15,11.13,11.13,19800.0
2010-05-03 15:20:00,11.14,11.15,11.13,11.13,11800.0,11.14,11.15,11.13,11.13,11800.0
2010-05-03 15:25:00,11.13,11.15,11.11,11.11,38600.0,11.13,11.15,11.11,11.11,38600.0
2010-05-03 15:30:00,11.12,11.16,11.11,11.16,22600.0,11.12,11.16,11.11,11.16,22600.0
2010-05-03 15:35:00,11.16,11.16,11.13,11.14,15400.0,11.16,11.16,11.13,11.14,15400.0
2010-05-03 15:40:00,11.13,11.15,11.13,11.15,40500.0,11.13,11.15,11.13,11.15,40500.0
2010-05-03 15:45:00,11.15,11.15,11.12,11.12,26500.0,11.15,11.15,11.12,11.12,26500.0
2010-05-03 15:50:00,11.13,11.15,11.13,11.15,41900.0,11.13,11.15,11.13,11.15,41900.0
2010-05-03 15:55:00,11.15,11.16,11.14,11.16,63500.0,11.15,11.16,11.14,11.16,63500.0
2010-05-04 09:30:00,11.04,11.13,10.84,10.87,45000.0,11.04,11.13,10.84,10.87,45000.0
2010-05-04 09:35:00,10.85,10.87,10.75,10.76,35400.0,10.85,10.87,10.75,10.76,35400.0
2010-05-04 09:40:00,10.76,10.76,10.7,10.73,13300.0,10.76,10.76,10.7,10.73,13300.0
2010-05-04 09:45:00,10.73,10.8,10.7,10.79,16600.0,10.73,10.8,10.7,10.79,16600.0
2010-05-04 09:50:00,10.79,10.81,10.76,10.8,19300.0,10.79,10.81,10.76,10.8,19300.0
2010-05-04 09:55:00,10.81,10.88,10.8,10.88,34200.0,10.81,10.88,10.8,10.88,34200.0
2010-05-04 10:00:00,10.87,10.88,10.83,10.84,13700.0,10.87,10.88,10.83,10.84,13700.0
2010-05-04 10:05:00,10.84,10.92,10.82,10.9,49800.0,10.84,10.92,10.82,10.9,49800.0
2010-05-04 10:10:00,10.9,10.93,10.89,10.92,24100.0,10.9,10.93,10.89,10.92,24100.0
2010-05-04 10:15:00,10.91,10.94,10.9,10.93,24500.0,10.91,10.94,10.9,10.93,24500.0
2010-05-04 10:20:00,10.93,10.96,10.86,10.96,62300.0,10.93,10.96,10.86,10.96,62300.0
2010-05-04 10:25:00,10.96,10.97,10.92,10.92,33000.0,10.96,10.97,10.92,10.92,33000.0
2010-05-04 10:30:00,10.91,10.94,10.9,10.93,38400.0,10.91,10.94,10.9,10.93,38400.0
2010-05-04 10:35:00,10.93,10.93,10.89,10.9,23800.0,10.93,10.93,10.89,10.9,23800.0
2010-05-04 10:40:00,10.89,10.91,10.85,10.85,22200.0,10.89,10.91,10.85,10.85,22200.0
2010-05-04 10:45:00,10.85,10.85,10.81,10.83,12500.0,10.85,10.85,10.81,10.83,12500.0
2010-05-04 10:50:00,10.83,10.87,10.82,10.85,19400.0,10.83,10.87,10.82,10.85,19400.0
2010-05-04 10:55:00,10.84,10.85,10.81,10.83,31600.0,10.84,10.85,10.81,10.83,31600.0
2010-05-04 11:00:00,10.82,10.83,10.81,10.82,21900.0,10.82,10.83,10.81,10.82,21900.0
2010-05-04 11:05:00,10.81,10.84,10.81,10.83,45700.0,10.81,10.84,10.81,10.83,45700.0
2010-05-04 11:10:00,10.82,10.84,10.81,10.83,45400.0,10.82,10.84,10.81,10.83,45400.0
2010-05-04 11:15:00,10.83,10.84,10.83,10.84,3400.0,10.83,10.84,10.83,10.84,3400.0
2010-05-04 11:20:00,10.83,10.83,10.8,10.81,4800.0,10.83,10.83,10.8,10.81,4800.0
2010-05-04 11:25:00,10.81,10.81,10.8,10.8,4300.0,10.81,10.81,10.8,10.8,4300.0
2010-05-04 11:30:00,10.79,10.83,10.79,10.81,12200.0,10.79,10.83,10.79,10.81,12200.0
2010-05-04 11:35:00,10.81,10.81,10.77,10.79,9600.0,10.81,10.81,10.77,10.79,9600.0
2010-05-04 11:40:00,10.78,10.8,10.76,10.76,4900.0,10.78,10.8,10.76,10.76,4900.0
2010-05-04 11:45:00,10.75,10.75,10.73,10.75,12900.0,10.75,10.75,10.73,10.75,12900.0
2010-05-04 11:50:00,10.75,10.75,10.74,10.74,2500.0,10.75,10.75,10.74,10.74,2500.0
2010-05-04 11:55:00,10.75,10.75,10.74,10.75,2300.0,10.75,10.75,10.74,10.75,2300.0
2010-05-04 12:00:00,10.74,10.74,10.71,10.72,15500.0,10.74,10.74,10.71,10.72,15500.0
2010-05-04 12:05:00,10.72,10.72,10.68,10.69,11700.0,10.72,10.72,10.68,10.69,11700.0
2010-05-04 12:10:00,10.68,10.69,10.67,10.69,14000.0,10.68,10.69,10.67,10.69,14000.0
2010-05-04 12:15:00,10.69,10.7,10.67,10.67,13800.0,10.69,10.7,10.67,10.67,13800.0
2010-05-04 12:20:00,10.66,10.67,10.58,10.59,81400.0,10.66,10.67,10.58,10.59,81400.0
2010-05-04 12:25:00,10.59,10.6,10.58,10.59,15300.0,10.59,10.6,10.58,10.59,15300.0
2010-05-04 12:30:00,10.58,10.63,10.58,10.62,12800.0,10.58,10.63,10.58,10.62,12800.0
2010-05-04 12:35:00,10.62,10.62,10.6,10.62,15600.0,10.62,10.62,10.6,10.62,15600.0
2010-05-04 12:40:00,10.62,10.63,10.61,10.62,33800.0,10.62,10.63,10.61,10.62,33800.0
2010-05-04 12:45:00,10.63,10.65,10.6,10.63,51200.0,10.63,10.65,10.6,10.63,51200.0
2010-05-04 12:50:00,10.63,10.68,10.62,10.67,54400.0,10.63,10.68,10.62,10.67,54400.0
2010-05-04 12:55:00,10.67,10.67,10.63,10.63,18700.0,10.67,10.67,10.63,10.63,18700.0
2010-05-04 13:00:00,10.63,10.63,10.62,10.62,9200.0,10.63,10.63,10.62,10.62,9200.0
2010-05-04 13:05:00,10.62,10.64,10.62,10.63,4700.0,10.62,10.64,10.62,10.63,4700.0
2010-05-04 13:10:00,10.63,10.63,10.6,10.61,5900.0,10.63,10.63,10.6,10.61,5900.0
2010-05-04 13:15:00,10.6,10.65,10.6,10.64,28200.0,10.6,10.65,10.6,10.64,28200.0
2010-05-04 13:20:00,10.64,10.66,10.64,10.65,3700.0,10.64,10.66,10.64,10.65,3700.0
2010-05-04 13:25:00,10.66,10.66,10.64,10.64,12300.0,10.66,10.66,10.64,10.64,12300.0
2010-05-04 13:30:00,10.65,10.65,10.64,10.65,3600.0,10.65,10.65,10.64,10.65,3600.0
2010-05-04 13:35:00,10.65,10.65,10.64,10.64,10000.0,10.65,10.65,10.64,10.64,10000.0
2010-05-04 13:40:00,10.65,10.66,10.65,10.66,4600.0,10.65,10.66,10.65,10.66,4600.0
2010-05-04 13:45:00,10.65,10.68,10.65,10.66,10500.0,10.65,10.68,10.65,10.66,10500.0
2010-05-04 13:50:00,10.66,10.66,10.65,10.65,9500.0,10.66,10.66,10.65,10.65,9500.0
2010-05-04 13:55:00,10.65,10.65,10.64,10.65,500.0,10.65,10.65,10.64,10.65,500.0
2010-05-04 14:00:00,10.65,10.65,10.63,10.65,12900.0,10.65,10.65,10.63,10.65,12900.0
2010-05-04 14:05:00,10.64,10.67,10.64,10.67,10600.0,10.64,10.67,10.64,10.67,10600.0
2010-05-04 14:10:00,10.66,10.67,10.66,10.67,3700.0,10.66,10.67,10.66,10.67,3700.0
2010-05-04 14:15:00,10.66,10.66,10.65,10.65,8900.0,10.66,10.66,10.65,10.65,8900.0
2010-05-04 14:20:00,10.65,10.67,10.64,10.65,15600.0,10.65,10.67,10.64,10.65,15600.0
2010-05-04 14:25:00,10.66,10.67,10.64,10.65,14800.0,10.66,10.67,10.64,10.65,14800.0
2010-05-04 14:30:00,10.64,10.68,10.63,10.63,17800.0,10.64,10.68,10.63,10.63,17800.0
2010-05-04 14:35:00,10.64,10.64,10.62,10.63,11200.0,10.64,10.64,10.62,10.63,11200.0
2010-05-04 14:40:00,10.62,10.66,10.62,10.65,20700.0,10.62,10.66,10.62,10.65,20700.0
2010-05-04 14:45:00,10.64,10.65,10.63,10.64,38400.0,10.64,10.65,10.63,10.64,38400.0
2010-05-04 14:50:00,10.63,10.64,10.63,10.64,6700.0,10.63,10.64,10.63,10.64,6700.0
2010-05-04 14:55:00,10.64,10.65,10.63,10.65,17400.0,10.64,10.65,10.63,10.65,17400.0
2010-05-04 15:00:00,10.64,10.66,10.63,10.66,29100.0,10.64,10.66,10.63,10.66,29100.0
2010-05-04 15:05:00,10.66,10.67,10.64,10.65,27900.0,10.66,10.67,10.64,10.65,27900.0
2010-05-04 15:10:00,10.65,10.67,10.64,10.65,24400.0,10.65,10.67,10.64,10.65,24400.0
2010-05-04 15:15:00,10.65,10.67,10.64,10.66,21400.0,10.65,10.67,10.64,10.66,21400.0
2010-05-04 15:20:00,10.66,10.66,10.64,10.65,20000.0,10.66,10.66,10.64,10.65,20000.0
2010-05-04 15:25:00,10.65,10.65,10.63,10.63,13200.0,10.65,10.65,10.63,10.63,13200.0
2010-05-04 15:30:00,10.64,10.64,10.61,10.62,13700.0,10.64,10.64,10.61,10.62,13700.0
2010-05-04 15:35:00,10.61,10.62,10.57,10.57,48100.0,10.61,10.62,10.57,10.57,48100.0
2010-05-04 15:40:00,10.57,10.58,10.52,10.54,91300.0,10.57,10.58,10.52,10.54,91300.0
2010-05-04 15:45:00,10.53,10.56,10.53,10.56,32300.0,10.53,10.56,10.53,10.56,32300.0
2010-05-04 15:50:00,10.56,10.6,10.56,10.6,48400.0,10.56,10.6,10.56,10.6,48400.0
2010-05-04 15:55:00,10.6,10.63,10.58,10.59,94100.0,10.6,10.63,10.58,10.59,94100.0
2010-05-05 09:30:00,10.5,10.52,10.38,10.41,29600.0,10.5,10.52,10.38,10.41,29600.0
2010-05-05 09:35:00,10.41,10.42,10.35,10.35,21000.0,10.41,10.42,10.35,10.35,21000.0
2010-05-05 09:40:00,10.35,10.37,10.32,10.35,25700.0,10.35,10.37,10.32,10.35,25700.0
2010-05-05 09:45:00,10.36,10.37,10.35,10.37,15000.0,10.36,10.37,10.35,10.37,15000.0
2010-05-05 09:50:00,10.36,10.41,10.31,10.41,26500.0,10.36,10.41,10.31,10.41,26500.0
2010-05-05 09:55:00,10.41,10.44,10.4,10.41,14800.0,10.41,10.44,10.4,10.41,14800.0
2010-05-05 10:00:00,10.41,10.44,10.38,10.44,20300.0,10.41,10.44,10.38,10.44,20300.0
2010-05-05 10:05:00,10.43,10.44,10.37,10.38,27900.0,10.43,10.44,10.37,10.38,27900.0
2010-05-05 10:10:00,10.37,10.38,10.32,10.32,52800.0,10.37,10.38,10.32,10.32,52800.0
2010-05-05 10:15:00,10.32,10.36,10.31,10.34,40100.0,10.32,10.36,10.31,10.34,40100.0
2010-05-05 10:20:00,10.34,10.35,10.32,10.34,23600.0,10.34,10.35,10.32,10.34,23600.0
2010-05-05 10:25:00,10.34,10.38,10.33,10.36,30200.0,10.34,10.38,10.33,10.36,30200.0
2010-05-05 10:30:00,10.37,10.39,10.36,10.37,19300.0,10.37,10.39,10.36,10.37,19300.0
2010-05-05 10:35:00,10.36,10.39,10.36,10.37,30200.0,10.36,10.39,10.36,10.37,30200.0
2010-05-05 10:40:00,10.37,10.43,10.37,10.4,14500.0,10.37,10.43,10.37,10.4,14500.0
2010-05-05 10:45:00,10.4,10.46,10.4,10.45,13500.0,10.4,10.46,10.4,10.45,13500.0
2010-05-05 10:50:00,10.44,10.47,10.43,10.44,14300.0,10.44,10.47,10.43,10.44,14300.0
2010-05-05 10:55:00,10.44,10.5,10.44,10.48,18000.0,10.44,10.5,10.44,10.48,18000.0
2010-05-05 11:00:00,10.47,10.47,10.43,10.44,18300.0,10.47,10.47,10.43,10.44,18300.0
2010-05-05 11:05:00,10.44,10.45,10.4,10.42,58900.0,10.44,10.45,10.4,10.42,58900.0
2010-05-05 11:10:00,10.42,10.46,10.4,10.44,20200.0,10.42,10.46,10.4,10.44,20200.0
2010-05-05 11:15:00,10.44,10.45,10.42,10.43,15600.0,10.44,10.45,10.42,10.43,15600.0
2010-05-05 11:20:00,10.43,10.43,10.41,10.43,13800.0,10.43,10.43,10.41,10.43,13800.0
2010-05-05 11:25:00,10.42,10.43,10.39,10.4,10300.0,10.42,10.43,10.39,10.4,10300.0
2010-05-05 11:30:00,10.39,10.4,10.35,10.37,15000.0,10.39,10.4,10.35,10.37,15000.0
2010-05-05 11:35:00,10.37,10.42,10.36,10.41,18500.0,10.37,10.42,10.36,10.41,18500.0
2010-05-05 11:40:00,10.42,10.42,10.4,10.4,12900.0,10.42,10.42,10.4,10.4,12900.0
2010-05-05 11:45:00,10.4,10.41,10.39,10.41,18800.0,10.4,10.41,10.39,10.41,18800.0
2010-05-05 11:50:00,10.4,10.41,10.37,10.39,23400.0,10.4,10.41,10.37,10.39,23400.0
2010-05-05 11:55:00,10.4,10.44,10.39,10.44,16000.0,10.4,10.44,10.39,10.44,16000.0
2010-05-05 12:00:00,10.45,10.48,10.45,10.47,12500.0,10.45,10.48,10.45,10.47,12500.0
2010-05-05 12:05:00,10.46,10.46,10.41,10.43,11600.0,10.46,10.46,10.41,10.43,11600.0
2010-05-05 12:10:00,10.43,10.43,10.37,10.37,7900.0,10.43,10.43,10.37,10.37,7900.0
2010-05-05 12:15:00,10.37,10.4,10.37,10.4,6100.0,10.37,10.4,10.37,10.4,6100.0
2010-05-05 12:20:00,10.39,10.4,10.35,10.36,12900.0,10.39,10.4,10.35,10.36,12900.0
2010-05-05 12:25:00,10.36,10.41,10.36,10.37,7800.0,10.36,10.41,10.36,10.37,7800.0
2010-05-05 12:30:00,10.36,10.4,10.36,10.37,10600.0,10.36,10.4,10.36,10.37,10600.0
2010-05-05 12:35:00,10.38,10.38,10.36,10.36,9400.0,10.38,10.38,10.36,10.36,9400.0
2010-05-05 12:40:00,10.36,10.36,10.32,10.32,8300.0,10.36,10.36,10.32,10.32,8300.0
2010-05-05 12:45:00,10.32,10.36,10.32,10.35,11100.0,10.32,10.36,10.32,10.35,11100.0
2010-05-05 12:50:00,10.36,10.38,10.35,10.37,8300.0,10.36,10.38,10.35,10.37,8300.0
2010-05-05 12:55:00,10.38,10.38,10.34,10.34,8100.0,10.38,10.38,10.34,10.34,8100.0
2010-05-05 13:00:00,10.34,10.34,10.3,10.33,13300.0,10.34,10.34,10.3,10.33,13300.0
2010-05-05 13:05:00,10.32,10.37,10.32,10.37,7300.0,10.32,10.37,10.32,10.37,7300.0
2010-05-05 13:10:00,10.38,10.38,10.31,10.31,17000.0,10.38,10.38,10.31,10.31,17000.0
2010-05-05 13:15:00,10.32,10.35,10.32,10.35,4300.0,10.32,10.35,10.32,10.35,4300.0
2010-05-05 13:20:00,10.35,10.4,10.35,10.4,8200.0,10.35,10.4,10.35,10.4,8200.0
2010-05-05 13:25:00,10.4,10.4,10.36,10.36,9500.0,10.4,10.4,10.36,10.36,9500.0
2010-05-05 13:30:00,10.36,10.38,10.36,10.38,9600.0,10.36,10.38,10.36,10.38,9600.0
2010-05-05 13:35:00,10.38,10.4,10.35,10.39,13600.0,10.38,10.4,10.35,10.39,13600.0
2010-05-05 13:40:00,10.38,10.39,10.33,10.34,52700.0,10.38,10.39,10.33,10.34,52700.0
2010-05-05 13:45:00,10.33,10.34,10.3,10.32,22100.0,10.33,10.34,10.3,10.32,22100.0
2010-05-05 13:50:00,10.33,10.33,10.31,10.31,18900.0,10.33,10.33,10.31,10.31,18900.0
2010-05-05 13:55:00,10.32,10.32,10.28,10.28,17900.0,10.32,10.32,10.28,10.28,17900.0
2010-05-05 14:00:00,10.29,10.3,10.25,10.29,24300.0,10.29,10.3,10.25,10.29,24300.0
2010-05-05 14:05:00,10.29,10.3,10.28,10.29,12500.0,10.29,10.3,10.28,10.29,12500.0
2010-05-05 14:10:00,10.28,10.28,10.26,10.27,20900.0,10.28,10.28,10.26,10.27,20900.0
2010-05-05 14:15:00,10.27,10.3,10.25,10.3,18300.0,10.27,10.3,10.25,10.3,18300.0
2010-05-05 14:20:00,10.3,10.3,10.28,10.29,6300.0,10.3,10.3,10.28,10.29,6300.0
2010-05-05 14:25:00,10.29,10.29,10.25,10.28,18200.0,10.29,10.29,10.25,10.28,18200.0
2010-05-05 14:30:00,10.29,10.29,10.25,10.26,23700.0,10.29,10.29,10.25,10.26,23700.0
2010-05-05 14:35:00,10.26,10.27,10.25,10.27,12000.0,10.26,10.27,10.25,10.27,12000.0
2010-05-05 14:40:00,10.27,10.27,10.22,10.22,33300.0,10.27,10.27,10.22,10.22,33300.0
2010-05-05 14:45:00,10.22,10.22,10.18,10.19,32900.0,10.22,10.22,10.18,10.19,32900.0
2010-05-05 14:50:00,10.18,10.19,10.15,10.16,27700.0,10.18,10.19,10.15,10.16,27700.0
2010-05-05 14:55:00,10.16,10.21,10.16,10.2,15900.0,10.16,10.21,10.16,10.2,15900.0
2010-05-05 15:00:00,10.2,10.24,10.19,10.2,26300.0,10.2,10.24,10.19,10.2,26300.0
2010-05-05 15:05:00,10.21,10.24,10.2,10.24,14900.0,10.21,10.24,10.2,10.24,14900.0
2010-05-05 15:10:00,10.23,10.23,10.2,10.22,18300.0,10.23,10.23,10.2,10.22,18300.0
2010-05-05 15:15:00,10.21,10.22,10.18,10.18,16900.0,10.21,10.22,10.18,10.18,16900.0
2010-05-05 15:20:00,10.18,10.2,10.17,10.2,20100.0,10.18,10.2,10.17,10.2,20100.0
2010-05-05 15:25:00,10.2,10.24,10.19,10.24,57400.0,10.2,10.24,10.19,10.24,57400.0
2010-05-05 15:30:00,10.23,10.24,10.2,10.24,44500.0,10.23,10.24,10.2,10.24,44500.0
2010-05-05 15:35:00,10.23,10.25,10.2,10.25,66600.0,10.23,10.25,10.2,10.25,66600.0
2010-05-05 15:40:00,10.24,10.28,10.24,10.27,56500.0,10.24,10.28,10.24,10.27,56500.0
2010-05-05 15:45:00,10.27,10.27,10.26,10.27,42500.0,10.27,10.27,10.26,10.27,42500.0
2010-05-05 15:50:00,10.27,10.32,10.24,10.31,139400.0,10.27,10.32,10.24,10.31,139400.0
2010-05-05 15:55:00,10.3,10.32,10.28,10.29,88000.0,10.3,10.32,10.28,10.29,88000.0
2010-05-06 09:30:00,10.29,10.3,10.23,10.27,9600.0,10.29,10.3,10.23,10.27,9600.0
2010-05-06 09:35:00,10.29,10.35,10.26,10.26,7300.0,10.29,10.35,10.26,10.26,7300.0
2010-05-06 09:40:00,10.27,10.3,10.26,10.29,9600.0,10.27,10.3,10.26,10.29,9600.0
2010-05-06 09:45:00,10.3,10.3,10.27,10.29,39200.0,10.3,10.3,10.27,10.29,39200.0
2010-05-06 09:50:00,10.29,10.32,10.29,10.32,24500.0,10.29,10.32,10.29,10.32,24500.0
2010-05-06 09:55:00,10.32,10.45,10.32,10.44,41800.0,10.32,10.45,10.32,10.44,41800.0
2010-05-06 10:00:00,10.44,10.48,10.4,10.48,31600.0,10.44,10.48,10.4,10.48,31600.0
2010-05-06 10:05:00,10.48,10.48,10.44,10.45,19100.0,10.48,10.48,10.44,10.45,19100.0
2010-05-06 10:10:00,10.44,10.46,10.38,10.38,14700.0,10.44,10.46,10.38,10.38,14700.0
2010-05-06 10:15:00,10.38,10.4,10.38,10.38,7800.0,10.38,10.4,10.38,10.38,7800.0
2010-05-06 10:20:00,10.38,10.4,10.36,10.39,11600.0,10.38,10.4,10.36,10.39,11600.0
2010-05-06 10:25:00,10.39,10.39,10.33,10.33,14500.0,10.39,10.39,10.33,10.33,14500.0
2010-05-06 10:30:00,10.32,10.32,10.27,10.27,10900.0,10.32,10.32,10.27,10.27,10900.0
2010-05-06 10:35:00,10.28,10.31,10.27,10.31,9200.0,10.28,10.31,10.27,10.31,9200.0
2010-05-06 10:40:00,10.31,10.31,10.23,10.23,6000.0,10.31,10.31,10.23,10.23,6000.0
2010-05-06 10:45:00,10.23,10.25,10.22,10.25,18100.0,10.23,10.25,10.22,10.25,18100.0
2010-05-06 10:50:00,10.26,10.27,10.22,10.22,40800.0,10.26,10.27,10.22,10.22,40800.0
2010-05-06 10:55:00,10.21,10.21,10.2,10.21,5900.0,10.21,10.21,10.2,10.21,5900.0
2010-05-06 11:00:00,10.2,10.2,10.16,10.18,8100.0,10.2,10.2,10.16,10.18,8100.0
2010-05-06 11:05:00,10.17,10.18,10.16,10.18,10400.0,10.17,10.18,10.16,10.18,10400.0
2010-05-06 11:10:00,10.17,10.17,10.1,10.12,24900.0,10.17,10.17,10.1,10.12,24900.0
2010-05-06 11:15:00,10.11,10.11,10.06,10.09,32100.0,10.11,10.11,10.06,10.09,32100.0
2010-05-06 11:20:00,10.09,10.12,10.09,10.12,12600.0,10.09,10.12,10.09,10.12,12600.0
2010-05-06 11:25:00,10.12,10.13,10.1,10.11,23000.0,10.12,10.13,10.1,10.11,23000.0
2010-05-06 11:30:00,10.11,10.12,10.05,10.07,30900.0,10.11,10.12,10.05,10.07,30900.0
2010-05-06 11:35:00,10.06,10.07,10.04,10.07,3800.0,10.06,10.07,10.04,10.07,3800.0
2010-05-06 11:40:00,10.07,10.09,10.06,10.09,9800.0,10.07,10.09,10.06,10.09,9800.0
2010-05-06 11:45:00,10.08,10.08,10.04,10.05,12500.0,10.08,10.08,10.04,10.05,12500.0
2010-05-06 11:50:00,10.04,10.07,10.04,10.07,12900.0,10.04,10.07,10.04,10.07,12900.0
2010-05-06 11:55:00,10.07,10.09,10.06,10.08,12300.0,10.07,10.09,10.06,10.08,12300.0
2010-05-06 12:00:00,10.09,10.13,10.09,10.11,7800.0,10.09,10.13,10.09,10.11,7800.0
2010-05-06 12:05:00,10.11,10.13,10.08,10.09,24400.0,10.11,10.13,10.08,10.09,24400.0
2010-05-06 12:10:00,10.09,10.13,10.09,10.13,6300.0,10.09,10.13,10.09,10.13,6300.0
2010-05-06 12:15:00,10.14,10.16,10.11,10.13,9800.0,10.14,10.16,10.11,10.13,9800.0
2010-05-06 12:20:00,10.14,10.15,10.12,10.12,7800.0,10.14,10.15,10.12,10.12,7800.0
2010-05-06 12:25:00,10.11,10.12,10.1,10.11,9700.0,10.11,10.12,10.1,10.11,9700.0
2010-05-06 12:30:00,10.12,10.13,10.11,10.13,9600.0,10.12,10.13,10.11,10.13,9600.0
2010-05-06 12:35:00,10.13,10.14,10.07,10.08,10600.0,10.13,10.14,10.07,10.08,10600.0
2010-05-06 12:40:00,10.08,10.09,10.06,10.08,13100.0,10.08,10.09,10.06,10.08,13100.0
2010-05-06 12:45:00,10.07,10.07,10.05,10.05,8700.0,10.07,10.07,10.05,10.05,8700.0
2010-05-06 12:50:00,10.05,10.1,10.04,10.1,16700.0,10.05,10.1,10.04,10.1,16700.0
2010-05-06 12:55:00,10.1,10.1,10.07,10.07,14800.0,10.1,10.1,10.07,10.07,14800.0
2010-05-06 13:00:00,10.07,10.09,10.05,10.07,14600.0,10.07,10.09,10.05,10.07,14600.0
2010-05-06 13:05:00,10.07,10.07,10.03,10.03,7000.0,10.07,10.07,10.03,10.03,7000.0
2010-05-06 13:10:00,10.03,10.05,10.02,10.03,18800.0,10.03,10.05,10.02,10.03,18800.0
2010-05-06 13:15:00,10.02,10.03,10.01,10.02,10800.0,10.02,10.03,10.01,10.02,10800.0
2010-05-06 13:20:00,10.02,10.02,9.96,10.0,39800.0,10.02,10.02,9.96,10.0,39800.0
2010-05-06 13:25:00,10.0,10.02,10.0,10.01,8700.0,10.0,10.02,10.0,10.01,8700.0
2010-05-06 13:30:00,10.02,10.02,10.0,10.0,11100.0,10.02,10.02,10.0,10.0,11100.0
2010-05-06 13:35:00,10.0,10.02,10.0,10.01,33400.0,10.0,10.02,10.0,10.01,33400.0
2010-05-06 13:40:00,10.0,10.02,9.95,10.02,56600.0,10.0,10.02,9.95,10.02,56600.0
2010-05-06 13:45:00,10.03,10.08,10.03,10.05,65300.0,10.03,10.08,10.03,10.05,65300.0
2010-05-06 13:50:00,10.06,10.08,10.04,10.04,17200.0,10.06,10.08,10.04,10.04,17200.0
2010-05-06 13:55:00,10.04,10.06,10.02,10.03,12000.0,10.04,10.06,10.02,10.03,12000.0
2010-05-06 14:00:00,10.03,10.05,9.96,9.96,13500.0,10.03,10.05,9.96,9.96,13500.0
2010-05-06 14:05:00,9.97,9.98,9.93,9.93,25800.0,9.97,9.98,9.93,9.93,25800.0
2010-05-06 14:10:00,9.93,9.94,9.92,9.94,23400.0,9.93,9.94,9.92,9.94,23400.0
2010-05-06 14:15:00,9.94,9.94,9.87,9.91,72200.0,9.94,9.94,9.87,9.91,72200.0
2010-05-06 14:20:00,9.9,9.9,9.84,9.89,48600.0,9.9,9.9,9.84,9.89,48600.0
2010-05-06 14:25:00,9.89,9.92,9.84,9.84,35700.0,9.89,9.92,9.84,9.84,35700.0
2010-05-06 14:30:00,9.85,9.86,9.8,9.8,39200.0,9.85,9.86,9.8,9.8,39200.0
2010-05-06 14:35:00,9.8,9.81,9.67,9.68,66600.0,9.8,9.81,9.67,9.68,66600.0
2010-05-06 14:40:00,9.67,9.72,9.41,9.43,111000.0,9.67,9.72,9.41,9.43,111000.0
2010-05-06 14:45:00,9.41,9.7,9.27,9.67,90700.0,9.41,9.7,9.27,9.67,90700.0
2010-05-06 14:50:00,9.66,10.01,9.66,9.83,65900.0,9.66,10.01,9.66,9.83,65900.0
2010-05-06 14:55:00,9.73,9.9,9.63,9.69,49200.0,9.73,9.9,9.63,9.69,49200.0
2010-05-06 15:00:00,9.68,10.04,9.63,9.89,53700.0,9.68,10.04,9.63,9.89,53700.0
2010-05-06 15:05:00,9.86,10.03,9.85,9.95,27300.0,9.86,10.03,9.85,9.95,27300.0
2010-05-06 15:10:00,9.94,9.96,9.88,9.88,52000.0,9.94,9.96,9.88,9.88,52000.0
2010-05-06 15:15:00,9.89,9.92,9.85,9.85,37500.0,9.89,9.92,9.85,9.85,37500.0
2010-05-06 15:20:00,9.85,9.85,9.74,9.76,36600.0,9.85,9.85,9.74,9.76,36600.0
2010-05-06 15:25:00,9.76,9.83,9.71,9.82,67300.0,9.76,9.83,9.71,9.82,67300.0
2010-05-06 15:30:00,9.82,9.87,9.8,9.86,41800.0,9.82,9.87,9.8,9.86,41800.0
2010-05-06 15:35:00,9.86,9.89,9.82,9.86,53700.0,9.86,9.89,9.82,9.86,53700.0
2010-05-06 15:40:00,9.87,9.93,9.84,9.9,50600.0,9.87,9.93,9.84,9.9,50600.0
2010-05-06 15:45:00,9.9,10.0,9.87,9.99,35500.0,9.9,10.0,9.87,9.99,35500.0
2010-05-06 15:50:00,10.0,10.0,9.9,9.92,57500.0,10.0,10.0,9.9,9.92,57500.0
2010-05-06 15:55:00,9.92,9.93,9.82,9.83,117200.0,9.92,9.93,9.82,9.83,117200.0
2010-05-07 09:30:00,9.8,9.8,9.71,9.8,20800.0,9.8,9.8,9.71,9.8,20800.0
2010-05-07 09:35:00,9.82,9.92,9.8,9.9,17800.0,9.82,9.92,9.8,9.9,17800.0
2010-05-07 09:40:00,9.91,9.99,9.9,9.96,24800.0,9.91,9.99,9.9,9.96,24800.0
2010-05-07 09:45:00,9.96,9.96,9.84,9.86,62500.0,9.96,9.96,9.84,9.86,62500.0
2010-05-07 09:50:00,9.87,9.91,9.83,9.88,47300.0,9.87,9.91,9.83,9.88,47300.0
2010-05-07 09:55:00,9.87,9.93,9.86,9.88,32600.0,9.87,9.93,9.86,9.88,32600.0
2010-05-07 10:00:00,9.88,9.89,9.71,9.72,92200.0,9.88,9.89,9.71,9.72,92200.0
2010-05-07 10:05:00,9.72,9.73,9.67,9.68,72700.0,9.72,9.73,9.67,9.68,72700.0
2010-05-07 10:10:00,9.67,9.67,9.58,9.59,93400.0,9.67,9.67,9.58,9.59,93400.0
2010-05-07 10:15:00,9.58,9.6,9.5,9.52,53500.0,9.58,9.6,9.5,9.52,53500.0
2010-05-07 10:20:00,9.51,9.51,9.44,9.44,84200.0,9.51,9.51,9.44,9.44,84200.0
2010-05-07 10:25:00,9.44,9.44,9.34,9.43,52700.0,9.44,9.44,9.34,9.43,52700.0
2010-05-07 10:30:00,9.44,9.55,9.44,9.49,79100.0,9.44,9.55,9.44,9.49,79100.0
2010-05-07 10:35:00,9.47,9.65,9.47,9.6,46500.0,9.47,9.65,9.47,9.6,46500.0
2010-05-07 10:40:00,9.59,9.64,9.5,9.52,20000.0,9.59,9.64,9.5,9.52,20000.0
2010-05-07 10:45:00,9.53,9.6,9.53,9.57,23500.0,9.53,9.6,9.53,9.57,23500.0
2010-05-07 10:50:00,9.58,9.65,9.55,9.65,29000.0,9.58,9.65,9.55,9.65,29000.0
2010-05-07 10:55:00,9.64,9.65,9.58,9.6,32600.0,9.64,9.65,9.58,9.6,32600.0
2010-05-07 11:00:00,9.59,9.65,9.59,9.61,23900.0,9.59,9.65,9.59,9.61,23900.0
2010-05-07 11:05:00,9.61,9.7,9.61,9.7,26000.0,9.61,9.7,9.61,9.7,26000.0
2010-05-07 11:10:00,9.7,9.74,9.69,9.7,20000.0,9.7,9.74,9.69,9.7,20000.0
2010-05-07 11:15:00,9.69,9.83,9.69,9.72,23300.0,9.69,9.83,9.69,9.72,23300.0
2010-05-07 11:20:00,9.72,9.77,9.69,9.75,45700.0,9.72,9.77,9.69,9.75,45700.0
2010-05-07 11:25:00,9.74,9.77,9.72,9.74,40300.0,9.74,9.77,9.72,9.74,40300.0
2010-05-07 11:30:00,9.73,9.78,9.69,9.76,41500.0,9.73,9.78,9.69,9.76,41500.0
2010-05-07 11:35:00,9.74,9.8,9.72,9.75,58900.0,9.74,9.8,9.72,9.75,58900.0
2010-05-07 11:40:00,9.75,9.79,9.74,9.79,36000.0,9.75,9.79,9.74,9.79,36000.0
2010-05-07 11:45:00,9.79,9.82,9.78,9.8,20800.0,9.79,9.82,9.78,9.8,20800.0
2010-05-07 11:50:00,9.81,9.82,9.76,9.81,22700.0,9.81,9.82,9.76,9.81,22700.0
2010-05-07 11:55:00,9.8,9.82,9.77,9.81,12300.0,9.8,9.82,9.77,9.81,12300.0
2010-05-07 12:00:00,9.78,9.82,9.75,9.8,20800.0,9.78,9.82,9.75,9.8,20800.0
2010-05-07 12:05:00,9.8,9.85,9.79,9.85,9600.0,9.8,9.85,9.79,9.85,9600.0
2010-05-07 12:10:00,9.85,9.88,9.83,9.87,74100.0,9.85,9.88,9.83,9.87,74100.0
2010-05-07 12:15:00,9.88,9.92,9.87,9.9,18600.0,9.88,9.92,9.87,9.9,18600.0
2010-05-07 12:20:00,9.9,9.9,9.81,9.81,31800.0,9.9,9.9,9.81,9.81,31800.0
2010-05-07 12:25:00,9.81,9.84,9.76,9.82,65700.0,9.81,9.84,9.76,9.82,65700.0
2010-05-07 12:30:00,9.82,9.86,9.79,9.85,84300.0,9.82,9.86,9.79,9.85,84300.0
2010-05-07 12:35:00,9.85,9.89,9.83,9.85,55800.0,9.85,9.89,9.83,9.85,55800.0
2010-05-07 12:40:00,9.85,9.9,9.83,9.84,33000.0,9.85,9.9,9.83,9.84,33000.0
2010-05-07 12:45:00,9.84,9.89,9.84,9.86,34400.0,9.84,9.89,9.84,9.86,34400.0
2010-05-07 12:50:00,9.86,9.9,9.84,9.88,41700.0,9.86,9.9,9.84,9.88,41700.0
2010-05-07 12:55:00,9.88,9.89,9.84,9.84,18800.0,9.88,9.89,9.84,9.84,18800.0
2010-05-07 13:00:00,9.84,9.88,9.84,9.85,38900.0,9.84,9.88,9.84,9.85,38900.0
2010-05-07 13:05:00,9.85,9.85,9.82,9.82,22800.0,9.85,9.85,9.82,9.82,22800.0
2010-05-07 13:10:00,9.82,9.85,9.8,9.84,39900.0,9.82,9.85,9.8,9.84,39900.0
2010-05-07 13:15:00,9.83,9.9,9.83,9.86,33900.0,9.83,9.9,9.83,9.86,33900.0
2010-05-07 13:20:00,9.85,9.86,9.82,9.83,17000.0,9.85,9.86,9.82,9.83,17000.0
2010-05-07 13:25:00,9.83,9.85,9.82,9.82,16400.0,9.83,9.85,9.82,9.82,16400.0
2010-05-07 13:30:00,9.82,9.89,9.81,9.89,16000.0,9.82,9.89,9.81,9.89,16000.0
2010-05-07 13:35:00,9.89,9.9,9.86,9.89,23400.0,9.89,9.9,9.86,9.89,23400.0
2010-05-07 13:40:00,9.89,9.95,9.89,9.94,30700.0,9.89,9.95,9.89,9.94,30700.0
2010-05-07 13:45:00,9.95,9.96,9.92,9.94,22500.0,9.95,9.96,9.92,9.94,22500.0
2010-05-07 13:50:00,9.94,9.94,9.88,9.88,26000.0,9.94,9.94,9.88,9.88,26000.0
2010-05-07 13:55:00,9.88,9.9,9.87,9.88,16900.0,9.88,9.9,9.87,9.88,16900.0
2010-05-07 14:00:00,9.88,9.91,9.85,9.86,40200.0,9.88,9.91,9.85,9.86,40200.0
2010-05-07 14:05:00,9.85,9.89,9.85,9.87,34500.0,9.85,9.89,9.85,9.87,34500.0
2010-05-07 14:10:00,9.86,9.89,9.83,9.84,107300.0,9.86,9.89,9.83,9.84,107300.0
2010-05-07 14:15:00,9.84,9.88,9.84,9.88,10500.0,9.84,9.88,9.84,9.88,10500.0
2010-05-07 14:20:00,9.87,9.89,9.83,9.85,43200.0,9.87,9.89,9.83,9.85,43200.0
2010-05-07 14:25:00,9.85,9.85,9.78,9.79,39300.0,9.85,9.85,9.78,9.79,39300.0
2010-05-07 14:30:00,9.78,9.81,9.77,9.8,33000.0,9.78,9.81,9.77,9.8,33000.0
2010-05-07 14:35:00,9.81,9.86,9.77,9.85,37100.0,9.81,9.86,9.77,9.85,37100.0
2010-05-07 14:40:00,9.83,9.86,9.82,9.84,17000.0,9.83,9.86,9.82,9.84,17000.0
2010-05-07 14:45:00,9.84,9.85,9.79,9.79,23700.0,9.84,9.85,9.79,9.79,23700.0
2010-05-07 14:50:00,9.78,9.8,9.75,9.76,51000.0,9.78,9.8,9.75,9.76,51000.0
2010-05-07 14:55:00,9.76,9.82,9.76,9.82,68400.0,9.76,9.82,9.76,9.82,68400.0
2010-05-07 15:00:00,9.82,9.83,9.78,9.79,50700.0,9.82,9.83,9.78,9.79,50700.0
2010-05-07 15:05:00,9.78,9.81,9.77,9.78,85700.0,9.78,9.81,9.77,9.78,85700.0
2010-05-07 15:10:00,9.79,9.82,9.77,9.81,109900.0,9.79,9.82,9.77,9.81,109900.0
2010-05-07 15:15:00,9.81,9.85,9.77,9.85,59700.0,9.81,9.85,9.77,9.85,59700.0
2010-05-07 15:20:00,9.85,9.85,9.8,9.83,56100.0,9.85,9.85,9.8,9.83,56100.0
2010-05-07 15:25:00,9.83,9.84,9.77,9.8,45900.0,9.83,9.84,9.77,9.8,45900.0
2010-05-07 15:30:00,9.8,9.81,9.77,9.8,50600.0,9.8,9.81,9.77,9.8,50600.0
2010-05-07 15:35:00,9.8,9.83,9.77,9.78,86100.0,9.8,9.83,9.77,9.78,86100.0
2010-05-07 15:40:00,9.79,9.84,9.78,9.82,67600.0,9.79,9.84,9.78,9.82,67600.0
2010-05-07 15:45:00,9.82,9.86,9.8,9.86,80800.0,9.82,9.86,9.8,9.86,80800.0
2010-05-07 15:50:00,9.85,9.86,9.83,9.84,142400.0,9.85,9.86,9.83,9.84,142400.0
2010-05-07 15:55:00,9.84,9.87,9.83,9.84,108100.0,9.84,9.87,9.83,9.84,108100.0
2010-05-10 09:30:00,10.47,11.03,10.3,10.51,124000.0,10.47,11.03,10.3,10.51,124000.0
2010-05-10 09:35:00,10.52,10.65,10.51,10.61,66800.0,10.52,10.65,10.51,10.61,66800.0
2010-05-10 09:40:00,10.61,10.69,10.56,10.69,53100.0,10.61,10.69,10.56,10.69,53100.0
2010-05-10 09:45:00,10.69,10.77,10.69,10.76,48900.0,10.69,10.77,10.69,10.76,48900.0
2010-05-10 09:50:00,10.77,10.77,10.72,10.73,42600.0,10.77,10.77,10.72,10.73,42600.0
2010-05-10 09:55:00,10.73,10.76,10.69,10.76,49200.0,10.73,10.76,10.69,10.76,49200.0
2010-05-10 10:00:00,10.75,10.76,10.68,10.68,46400.0,10.75,10.76,10.68,10.68,46400.0
2010-05-10 10:05:00,10.68,10.74,10.65,10.74,69600.0,10.68,10.74,10.65,10.74,69600.0
2010-05-10 10:10:00,10.74,10.77,10.7,10.7,36800.0,10.74,10.77,10.7,10.7,36800.0
2010-05-10 10:15:00,10.71,10.72,10.64,10.64,37200.0,10.71,10.72,10.64,10.64,37200.0
2010-05-10 10:20:00,10.64,10.66,10.58,10.6,28900.0,10.64,10.66,10.58,10.6,28900.0
2010-05-10 10:25:00,10.6,10.6,10.51,10.53,48200.0,10.6,10.6,10.51,10.53,48200.0
2010-05-10 10:30:00,10.53,10.6,10.53,10.6,43800.0,10.53,10.6,10.53,10.6,43800.0
2010-05-10 10:35:00,10.59,10.6,10.58,10.59,24800.0,10.59,10.6,10.58,10.59,24800.0
2010-05-10 10:40:00,10.59,10.6,10.55,10.56,17000.0,10.59,10.6,10.55,10.56,17000.0
2010-05-10 10:45:00,10.56,10.57,10.52,10.55,50600.0,10.56,10.57,10.52,10.55,50600.0
2010-05-10 10:50:00,10.55,10.57,10.53,10.55,40200.0,10.55,10.57,10.53,10.55,40200.0
2010-05-10 10:55:00,10.55,10.55,10.51,10.52,23400.0,10.55,10.55,10.51,10.52,23400.0
2010-05-10 11:00:00,10.53,10.55,10.52,10.54,23100.0,10.53,10.55,10.52,10.54,23100.0
2010-05-10 11:05:00,10.54,10.54,10.51,10.52,10700.0,10.54,10.54,10.51,10.52,10700.0
2010-05-10 11:10:00,10.5,10.54,10.5,10.52,8300.0,10.5,10.54,10.5,10.52,8300.0
2010-05-10 11:15:00,10.53,10.55,10.52,10.54,8100.0,10.53,10.55,10.52,10.54,8100.0
2010-05-10 11:20:00,10.54,10.55,10.5,10.52,14900.0,10.54,10.55,10.5,10.52,14900.0
2010-05-10 11:25:00,10.52,10.53,10.51,10.53,10600.0,10.52,10.53,10.51,10.53,10600.0
2010-05-10 11:30:00,10.52,10.54,10.51,10.54,11400.0,10.52,10.54,10.51,10.54,11400.0
2010-05-10 11:35:00,10.54,10.54,10.52,10.53,12700.0,10.54,10.54,10.52,10.53,12700.0
2010-05-10 11:40:00,10.53,10.55,10.52,10.54,23800.0,10.53,10.55,10.52,10.54,23800.0
2010-05-10 11:45:00,10.54,10.55,10.53,10.53,9900.0,10.54,10.55,10.53,10.53,9900.0
2010-05-10 11:50:00,10.54,10.55,10.54,10.55,11900.0,10.54,10.55,10.54,10.55,11900.0
2010-05-10 11:55:00,10.55,10.55,10.54,10.55,6800.0,10.55,10.55,10.54,10.55,6800.0
2010-05-10 12:00:00,10.54,10.55,10.53,10.54,11100.0,10.54,10.55,10.53,10.54,11100.0
2010-05-10 12:05:00,10.53,10.55,10.53,10.53,6600.0,10.53,10.55,10.53,10.53,6600.0
2010-05-10 12:10:00,10.54,10.54,10.53,10.53,1700.0,10.54,10.54,10.53,10.53,1700.0
2010-05-10 12:15:00,10.53,10.54,10.53,10.53,700.0,10.53,10.54,10.53,10.53,700.0
2010-05-10 12:20:00,10.53,10.54,10.51,10.52,13500.0,10.53,10.54,10.51,10.52,13500.0
2010-05-10 12:25:00,10.51,10.51,10.48,10.48,27300.0,10.51,10.51,10.48,10.48,27300.0
2010-05-10 12:30:00,10.48,10.51,10.48,10.51,19000.0,10.48,10.51,10.48,10.51,19000.0
2010-05-10 12:35:00,10.51,10.53,10.51,10.52,20300.0,10.51,10.53,10.51,10.52,20300.0
2010-05-10 12:40:00,10.52,10.52,10.5,10.5,15700.0,10.52,10.52,10.5,10.5,15700.0
2010-05-10 12:45:00,10.51,10.51,10.51,10.51,2000.0,10.51,10.51,10.51,10.51,2000.0
2010-05-10 12:50:00,10.51,10.51,10.49,10.51,8800.0,10.51,10.51,10.49,10.51,8800.0
2010-05-10 12:55:00,10.5,10.51,10.49,10.51,4200.0,10.5,10.51,10.49,10.51,4200.0
2010-05-10 13:00:00,10.5,10.51,10.48,10.48,7500.0,10.5,10.51,10.48,10.48,7500.0
2010-05-10 13:05:00,10.48,10.49,10.43,10.45,22700.0,10.48,10.49,10.43,10.45,22700.0
2010-05-10 13:10:00,10.46,10.47,10.4,10.41,21600.0,10.46,10.47,10.4,10.41,21600.0
2010-05-10 13:15:00,10.4,10.43,10.4,10.41,19100.0,10.4,10.43,10.4,10.41,19100.0
2010-05-10 13:20:00,10.41,10.44,10.39,10.42,30300.0,10.41,10.44,10.39,10.42,30300.0
2010-05-10 13:25:00,10.43,10.44,10.4,10.42,16400.0,10.43,10.44,10.4,10.42,16400.0
2010-05-10 13:30:00,10.42,10.43,10.4,10.42,13300.0,10.42,10.43,10.4,10.42,13300.0
2010-05-10 13:35:00,10.43,10.44,10.41,10.41,11500.0,10.43,10.44,10.41,10.41,11500.0
2010-05-10 13:40:00,10.4,10.4,10.37,10.37,19500.0,10.4,10.4,10.37,10.37,19500.0
2010-05-10 13:45:00,10.38,10.4,10.37,10.4,23800.0,10.38,10.4,10.37,10.4,23800.0
2010-05-10 13:50:00,10.39,10.4,10.36,10.37,15400.0,10.39,10.4,10.36,10.37,15400.0
2010-05-10 13:55:00,10.37,10.38,10.35,10.37,21200.0,10.37,10.38,10.35,10.37,21200.0
2010-05-10 14:00:00,10.37,10.39,10.32,10.38,20600.0,10.37,10.39,10.32,10.38,20600.0
2010-05-10 14:05:00,10.38,10.4,10.38,10.4,13000.0,10.38,10.4,10.38,10.4,13000.0
2010-05-10 14:10:00,10.39,10.4,10.38,10.39,5400.0,10.39,10.4,10.38,10.39,5400.0
2010-05-10 14:15:00,10.38,10.42,10.38,10.41,17100.0,10.38,10.42,10.38,10.41,17100.0
2010-05-10 14:20:00,10.4,10.44,10.4,10.44,8000.0,10.4,10.44,10.4,10.44,8000.0
2010-05-10 14:25:00,10.44,10.44,10.39,10.39,18100.0,10.44,10.44,10.39,10.39,18100.0
2010-05-10 14:30:00,10.39,10.4,10.39,10.39,4200.0,10.39,10.4,10.39,10.39,4200.0
2010-05-10 14:35:00,10.4,10.42,10.4,10.41,15100.0,10.4,10.42,10.4,10.41,15100.0
2010-05-10 14:40:00,10.41,10.44,10.41,10.44,13700.0,10.41,10.44,10.41,10.44,13700.0
2010-05-10 14:45:00,10.44,10.44,10.42,10.42,10200.0,10.44,10.44,10.42,10.42,10200.0
2010-05-10 14:50:00,10.43,10.44,10.43,10.44,9700.0,10.43,10.44,10.43,10.44,9700.0
2010-05-10 14:55:00,10.44,10.45,10.44,10.45,2200.0,10.44,10.45,10.44,10.45,2200.0
2010-05-10 15:00:00,10.45,10.45,10.42,10.44,19900.0,10.45,10.45,10.42,10.44,19900.0
2010-05-10 15:05:00,10.44,10.44,10.41,10.42,13700.0,10.44,10.44,10.41,10.42,13700.0
2010-05-10 15:10:00,10.42,10.45,10.41,10.43,25700.0,10.42,10.45,10.41,10.43,25700.0
2010-05-10 15:15:00,10.41,10.42,10.4,10.42,26100.0,10.41,10.42,10.4,10.42,26100.0
2010-05-10 15:20:00,10.42,10.44,10.41,10.44,5700.0,10.42,10.44,10.41,10.44,5700.0
2010-05-10 15:25:00,10.44,10.45,10.44,10.45,6000.0,10.44,10.45,10.44,10.45,6000.0
2010-05-10 15:30:00,10.45,10.45,10.44,10.45,7300.0,10.45,10.45,10.44,10.45,7300.0
2010-05-10 15:35:00,10.44,10.45,10.42,10.45,45000.0,10.44,10.45,10.42,10.45,45000.0
2010-05-10 15:40:00,10.45,10.45,10.44,10.45,17400.0,10.45,10.45,10.44,10.45,17400.0
2010-05-10 15:45:00,10.45,10.47,10.44,10.46,28000.0,10.45,10.47,10.44,10.46,28000.0
2010-05-10 15:50:00,10.47,10.51,10.47,10.51,37800.0,10.47,10.51,10.47,10.51,37800.0
2010-05-10 15:55:00,10.51,10.54,10.5,10.54,97100.0,10.51,10.54,10.5,10.54,97100.0
2010-05-11 09:30:00,10.47,10.48,10.43,10.47,12400.0,10.47,10.48,10.43,10.47,12400.0
2010-05-11 09:35:00,10.45,10.47,10.39,10.43,23900.0,10.45,10.47,10.39,10.43,23900.0
2010-05-11 09:40:00,10.42,10.47,10.41,10.47,9100.0,10.42,10.47,10.41,10.47,9100.0
2010-05-11 09:45:00,10.47,10.49,10.46,10.46,15600.0,10.47,10.49,10.46,10.46,15600.0
2010-05-11 09:50:00,10.45,10.5,10.45,10.47,11800.0,10.45,10.5,10.45,10.47,11800.0
2010-05-11 09:55:00,10.47,10.47,10.42,10.45,9700.0,10.47,10.47,10.42,10.45,9700.0
2010-05-11 10:00:00,10.45,10.45,10.41,10.41,9600.0,10.45,10.45,10.41,10.41,9600.0
2010-05-11 10:05:00,10.41,10.41,10.39,10.4,6300.0,10.41,10.41,10.39,10.4,6300.0
2010-05-11 10:10:00,10.39,10.44,10.39,10.44,8300.0,10.39,10.44,10.39,10.44,8300.0
2010-05-11 10:15:00,10.45,10.49,10.44,10.46,20500.0,10.45,10.49,10.44,10.46,20500.0
2010-05-11 10:20:00,10.46,10.5,10.46,10.5,9300.0,10.46,10.5,10.46,10.5,9300.0
2010-05-11 10:25:00,10.49,10.5,10.48,10.48,7500.0,10.49,10.5,10.48,10.48,7500.0
2010-05-11 10:30:00,10.47,10.47,10.46,10.46,1200.0,10.47,10.47,10.46,10.46,1200.0
2010-05-11 10:35:00,10.47,10.49,10.47,10.49,10100.0,10.47,10.49,10.47,10.49,10100.0
2010-05-11 10:40:00,10.49,10.51,10.49,10.51,14400.0,10.49,10.51,10.49,10.51,14400.0
2010-05-11 10:45:00,10.51,10.51,10.5,10.5,1700.0,10.51,10.51,10.5,10.5,1700.0
2010-05-11 10:50:00,10.5,10.5,10.47,10.47,7500.0,10.5,10.5,10.47,10.47,7500.0
2010-05-11 10:55:00,10.47,10.5,10.47,10.5,2500.0,10.47,10.5,10.47,10.5,2500.0
2010-05-11 11:00:00,10.5,10.51,10.49,10.51,6200.0,10.5,10.51,10.49,10.51,6200.0
2010-05-11 11:05:00,10.51,10.53,10.51,10.52,8400.0,10.51,10.53,10.51,10.52,8400.0
2010-05-11 11:10:00,10.52,10.53,10.52,10.52,20000.0,10.52,10.53,10.52,10.52,20000.0
2010-05-11 11:15:00,10.53,10.53,10.51,10.53,7200.0,10.53,10.53,10.51,10.53,7200.0
2010-05-11 11:20:00,10.53,10.53,10.52,10.52,3600.0,10.53,10.53,10.52,10.52,3600.0
2010-05-11 11:25:00,10.52,10.54,10.52,10.54,3400.0,10.52,10.54,10.52,10.54,3400.0
2010-05-11 11:30:00,10.53,10.55,10.53,10.55,7300.0,10.53,10.55,10.53,10.55,7300.0
2010-05-11 11:35:00,10.55,10.58,10.55,10.57,5700.0,10.55,10.58,10.55,10.57,5700.0
2010-05-11 11:40:00,10.56,10.58,10.56,10.58,3400.0,10.56,10.58,10.56,10.58,3400.0
2010-05-11 11:45:00,10.58,10.58,10.55,10.55,3300.0,10.58,10.58,10.55,10.55,3300.0
2010-05-11 11:50:00,10.55,10.56,10.54,10.55,3700.0,10.55,10.56,10.54,10.55,3700.0
2010-05-11 11:55:00,10.54,10.58,10.54,10.58,6100.0,10.54,10.58,10.54,10.58,6100.0
2010-05-11 12:00:00,10.58,10.59,10.57,10.59,50200.0,10.58,10.59,10.57,10.59,50200.0
2010-05-11 12:05:00,10.59,10.64,10.58,10.63,45700.0,10.59,10.64,10.58,10.63,45700.0
2010-05-11 12:10:00,10.63,10.67,10.63,10.65,27300.0,10.63,10.67,10.63,10.65,27300.0
2010-05-11 12:15:00,10.64,10.67,10.64,10.66,21700.0,10.64,10.67,10.64,10.66,21700.0
2010-05-11 12:20:00,10.66,10.68,10.65,10.65,12900.0,10.66,10.68,10.65,10.65,12900.0
2010-05-11 12:25:00,10.66,10.66,10.65,10.65,8300.0,10.66,10.66,10.65,10.65,8300.0
2010-05-11 12:30:00,10.64,10.65,10.6,10.62,11300.0,10.64,10.65,10.6,10.62,11300.0
2010-05-11 12:35:00,10.62,10.63,10.62,10.62,7700.0,10.62,10.63,10.62,10.62,7700.0
2010-05-11 12:40:00,10.62,10.65,10.62,10.65,18500.0,10.62,10.65,10.62,10.65,18500.0
2010-05-11 12:45:00,10.65,10.68,10.64,10.68,6800.0,10.65,10.68,10.64,10.68,6800.0
2010-05-11 12:50:00,10.67,10.68,10.67,10.68,2400.0,10.67,10.68,10.67,10.68,2400.0
2010-05-11 12:55:00,10.68,10.68,10.68,10.68,1700.0,10.68,10.68,10.68,10.68,1700.0
2010-05-11 13:00:00,10.68,10.68,10.67,10.68,9100.0,10.68,10.68,10.67,10.68,9100.0
2010-05-11 13:05:00,10.68,10.68,10.67,10.68,1600.0,10.68,10.68,10.67,10.68,1600.0
2010-05-11 13:10:00,10.67,10.73,10.67,10.72,71800.0,10.67,10.73,10.67,10.72,71800.0
2010-05-11 13:15:00,10.72,10.73,10.72,10.72,3500.0,10.72,10.73,10.72,10.72,3500.0
2010-05-11 13:20:00,10.72,10.73,10.72,10.73,8000.0,10.72,10.73,10.72,10.73,8000.0
2010-05-11 13:25:00,10.72,10.74,10.72,10.74,3100.0,10.72,10.74,10.72,10.74,3100.0
2010-05-11 13:30:00,10.73,10.77,10.73,10.77,16100.0,10.73,10.77,10.73,10.77,16100.0
2010-05-11 13:35:00,10.77,10.77,10.76,10.77,10700.0,10.77,10.77,10.76,10.77,10700.0
2010-05-11 13:40:00,10.76,10.78,10.76,10.78,17400.0,10.76,10.78,10.76,10.78,17400.0
2010-05-11 13:45:00,10.78,10.81,10.78,10.79,19300.0,10.78,10.81,10.78,10.79,19300.0
2010-05-11 13:50:00,10.79,10.8,10.78,10.8,13100.0,10.79,10.8,10.78,10.8,13100.0
2010-05-11 13:55:00,10.8,10.82,10.8,10.81,20600.0,10.8,10.82,10.8,10.81,20600.0
2010-05-11 14:00:00,10.81,10.85,10.81,10.84,18200.0,10.81,10.85,10.81,10.84,18200.0
2010-05-11 14:05:00,10.84,10.86,10.82,10.82,24100.0,10.84,10.86,10.82,10.82,24100.0
2010-05-11 14:10:00,10.82,10.82,10.76,10.76,55600.0,10.82,10.82,10.76,10.76,55600.0
2010-05-11 14:15:00,10.76,10.76,10.71,10.72,46500.0,10.76,10.76,10.71,10.72,46500.0
2010-05-11 14:20:00,10.72,10.77,10.72,10.75,29300.0,10.72,10.77,10.72,10.75,29300.0
2010-05-11 14:25:00,10.76,10.76,10.7,10.7,48900.0,10.76,10.76,10.7,10.7,48900.0
2010-05-11 14:30:00,10.7,10.7,10.64,10.66,29200.0,10.7,10.7,10.64,10.66,29200.0
2010-05-11 14:35:00,10.66,10.66,10.62,10.66,24300.0,10.66,10.66,10.62,10.66,24300.0
2010-05-11 14:40:00,10.66,10.66,10.63,10.64,22500.0,10.66,10.66,10.63,10.64,22500.0
2010-05-11 14:45:00,10.64,10.66,10.63,10.65,13900.0,10.64,10.66,10.63,10.65,13900.0
2010-05-11 14:50:00,10.64,10.65,10.63,10.63,16600.0,10.64,10.65,10.63,10.63,16600.0
2010-05-11 14:55:00,10.63,10.65,10.6,10.63,25400.0,10.63,10.65,10.6,10.63,25400.0
2010-05-11 15:00:00,10.62,10.63,10.57,10.62,19700.0,10.62,10.63,10.57,10.62,19700.0
2010-05-11 15:05:00,10.63,10.65,10.63,10.64,15900.0,10.63,10.65,10.63,10.64,15900.0
2010-05-11 15:10:00,10.63,10.65,10.62,10.65,16900.0,10.63,10.65,10.62,10.65,16900.0
2010-05-11 15:15:00,10.65,10.66,10.61,10.61,28100.0,10.65,10.66,10.61,10.61,28100.0
2010-05-11 15:20:00,10.6,10.63,10.6,10.63,25100.0,10.6,10.63,10.6,10.63,25100.0
2010-05-11 15:25:00,10.64,10.65,10.63,10.65,20700.0,10.64,10.65,10.63,10.65,20700.0
2010-05-11 15:30:00,10.65,10.67,10.63,10.67,21900.0,10.65,10.67,10.63,10.67,21900.0
2010-05-11 15:35:00,10.68,10.68,10.65,10.67,32300.0,10.68,10.68,10.65,10.67,32300.0
2010-05-11 15:40:00,10.66,10.67,10.64,10.65,20800.0,10.66,10.67,10.64,10.65,20800.0
2010-05-11 15:45:00,10.65,10.67,10.64,10.66,22300.0,10.65,10.67,10.64,10.66,22300.0
2010-05-11 15:50:00,10.66,10.68,10.63,10.65,54900.0,10.66,10.68,10.63,10.65,54900.0
2010-05-11 15:55:00,10.66,10.68,10.65,10.66,64400.0,10.66,10.68,10.65,10.66,64400.0
2010-05-12 09:30:00,10.74,10.76,10.64,10.76,20700.0,10.74,10.76,10.64,10.76,20700.0
2010-05-12 09:35:00,10.76,10.78,10.72,10.76,18000.0,10.76,10.78,10.72,10.76,18000.0
2010-05-12 09:40:00,10.77,10.82,10.75,10.81,8200.0,10.77,10.82,10.75,10.81,8200.0
2010-05-12 09:45:00,10.81,10.81,10.75,10.76,15000.0,10.81,10.81,10.75,10.76,15000.0
2010-05-12 09:50:00,10.76,10.76,10.71,10.73,27000.0,10.76,10.76,10.71,10.73,27000.0
2010-05-12 09:55:00,10.74,10.76,10.71,10.76,32400.0,10.74,10.76,10.71,10.76,32400.0
2010-05-12 10:00:00,10.77,10.77,10.74,10.76,8100.0,10.77,10.77,10.74,10.76,8100.0
2010-05-12 10:05:00,10.77,10.83,10.76,10.83,26700.0,10.77,10.83,10.76,10.83,26700.0
2010-05-12 10:10:00,10.83,10.86,10.83,10.85,20900.0,10.83,10.86,10.83,10.85,20900.0
2010-05-12 10:15:00,10.85,10.86,10.84,10.84,31200.0,10.85,10.86,10.84,10.84,31200.0
2010-05-12 10:20:00,10.85,10.87,10.84,10.86,16100.0,10.85,10.87,10.84,10.86,16100.0
2010-05-12 10:25:00,10.86,10.89,10.86,10.88,16000.0,10.86,10.89,10.86,10.88,16000.0
2010-05-12 10:30:00,10.89,10.93,10.88,10.92,44900.0,10.89,10.93,10.88,10.92,44900.0
2010-05-12 10:35:00,10.91,10.96,10.9,10.9,25200.0,10.91,10.96,10.9,10.9,25200.0
2010-05-12 10:40:00,10.9,10.93,10.9,10.93,13000.0,10.9,10.93,10.9,10.93,13000.0
2010-05-12 10:45:00,10.94,10.94,10.91,10.93,16200.0,10.94,10.94,10.91,10.93,16200.0
2010-05-12 10:50:00,10.93,10.93,10.91,10.91,6900.0,10.93,10.93,10.91,10.91,6900.0
2010-05-12 10:55:00,10.92,10.97,10.91,10.96,21600.0,10.92,10.97,10.91,10.96,21600.0
2010-05-12 11:00:00,10.96,11.01,10.95,10.98,37800.0,10.96,11.01,10.95,10.98,37800.0
2010-05-12 11:05:00,10.98,10.99,10.97,10.98,19600.0,10.98,10.99,10.97,10.98,19600.0
2010-05-12 11:10:00,10.98,10.98,10.95,10.95,7200.0,10.98,10.98,10.95,10.95,7200.0
2010-05-12 11:15:00,10.95,10.96,10.92,10.95,13400.0,10.95,10.96,10.92,10.95,13400.0
2010-05-12 11:20:00,10.95,10.96,10.94,10.95,14000.0,10.95,10.96,10.94,10.95,14000.0
2010-05-12 11:25:00,10.95,10.96,10.91,10.91,19100.0,10.95,10.96,10.91,10.91,19100.0
2010-05-12 11:30:00,10.91,10.93,10.91,10.93,14500.0,10.91,10.93,10.91,10.93,14500.0
2010-05-12 11:35:00,10.92,10.94,10.92,10.94,10700.0,10.92,10.94,10.92,10.94,10700.0
2010-05-12 11:40:00,10.94,10.95,10.94,10.94,6300.0,10.94,10.95,10.94,10.94,6300.0
2010-05-12 11:45:00,10.95,10.97,10.95,10.96,15100.0,10.95,10.97,10.95,10.96,15100.0
2010-05-12 11:50:00,10.95,10.99,10.95,10.96,11100.0,10.95,10.99,10.95,10.96,11100.0
2010-05-12 11:55:00,10.97,11.0,10.96,11.0,17700.0,10.97,11.0,10.96,11.0,17700.0
2010-05-12 12:00:00,10.99,11.0,10.97,10.98,16500.0,10.99,11.0,10.97,10.98,16500.0
2010-05-12 12:05:00,10.97,11.0,10.97,11.0,18500.0,10.97,11.0,10.97,11.0,18500.0
2010-05-12 12:10:00,11.01,11.05,11.0,11.04,28400.0,11.01,11.05,11.0,11.04,28400.0
2010-05-12 12:15:00,11.04,11.06,11.04,11.04,17400.0,11.04,11.06,11.04,11.04,17400.0
2010-05-12 12:20:00,11.03,11.04,11.0,11.0,23000.0,11.03,11.04,11.0,11.0,23000.0
2010-05-12 12:25:00,11.0,11.03,11.0,11.03,14100.0,11.0,11.03,11.0,11.03,14100.0
2010-05-12 12:30:00,11.03,11.04,11.03,11.03,8400.0,11.03,11.04,11.03,11.03,8400.0
2010-05-12 12:35:00,11.03,11.04,11.02,11.04,16200.0,11.03,11.04,11.02,11.04,16200.0
2010-05-12 12:40:00,11.04,11.05,11.04,11.04,15400.0,11.04,11.05,11.04,11.04,15400.0
2010-05-12 12:45:00,11.04,11.05,11.02,11.02,14000.0,11.04,11.05,11.02,11.02,14000.0
2010-05-12 12:50:00,11.02,11.03,11.01,11.01,3200.0,11.02,11.03,11.01,11.01,3200.0
2010-05-12 12:55:00,11.02,11.06,10.99,11.04,50200.0,11.02,11.06,10.99,11.04,50200.0
2010-05-12 13:00:00,11.03,11.05,11.02,11.05,11900.0,11.03,11.05,11.02,11.05,11900.0
2010-05-12 13:05:00,11.04,11.08,11.04,11.05,17500.0,11.04,11.08,11.04,11.05,17500.0
2010-05-12 13:10:00,11.05,11.06,11.04,11.06,11200.0,11.05,11.06,11.04,11.06,11200.0
2010-05-12 13:15:00,11.06,11.09,11.06,11.09,8700.0,11.06,11.09,11.06,11.09,8700.0
2010-05-12 13:20:00,11.08,11.1,11.07,11.07,19400.0,11.08,11.1,11.07,11.07,19400.0
2010-05-12 13:25:00,11.07,11.11,11.06,11.1,18000.0,11.07,11.11,11.06,11.1,18000.0
2010-05-12 13:30:00,11.11,11.12,11.1,11.1,12200.0,11.11,11.12,11.1,11.1,12200.0
2010-05-12 13:35:00,11.1,11.12,11.09,11.1,7200.0,11.1,11.12,11.09,11.1,7200.0
2010-05-12 13:40:00,11.1,11.13,11.09,11.13,18600.0,11.1,11.13,11.09,11.13,18600.0
2010-05-12 13:45:00,11.13,11.15,11.12,11.14,22600.0,11.13,11.15,11.12,11.14,22600.0
2010-05-12 13:50:00,11.13,11.18,11.13,11.18,31500.0,11.13,11.18,11.13,11.18,31500.0
2010-05-12 13:55:00,11.17,11.21,11.17,11.18,28600.0,11.17,11.21,11.17,11.18,28600.0
2010-05-12 14:00:00,11.17,11.19,11.15,11.17,12900.0,11.17,11.19,11.15,11.17,12900.0
2010-05-12 14:05:00,11.17,11.18,11.15,11.18,19200.0,11.17,11.18,11.15,11.18,19200.0
2010-05-12 14:10:00,11.18,11.25,11.17,11.23,40000.0,11.18,11.25,11.17,11.23,40000.0
2010-05-12 14:15:00,11.23,11.25,11.21,11.23,42300.0,11.23,11.25,11.21,11.23,42300.0
2010-05-12 14:20:00,11.23,11.25,11.22,11.24,23700.0,11.23,11.25,11.22,11.24,23700.0
2010-05-12 14:25:00,11.24,11.24,11.22,11.24,24700.0,11.24,11.24,11.22,11.24,24700.0
2010-05-12 14:30:00,11.24,11.3,11.24,11.27,26900.0,11.24,11.3,11.24,11.27,26900.0
2010-05-12 14:35:00,11.27,11.27,11.24,11.27,21000.0,11.27,11.27,11.24,11.27,21000.0
2010-05-12 14:40:00,11.27,11.27,11.23,11.25,22900.0,11.27,11.27,11.23,11.25,22900.0
2010-05-12 14:45:00,11.24,11.26,11.24,11.25,17400.0,11.24,11.26,11.24,11.25,17400.0
2010-05-12 14:50:00,11.26,11.26,11.21,11.21,14700.0,11.26,11.26,11.21,11.21,14700.0
2010-05-12 14:55:00,11.21,11.22,11.21,11.21,7500.0,11.21,11.22,11.21,11.21,7500.0
2010-05-12 15:00:00,11.22,11.22,11.2,11.22,14900.0,11.22,11.22,11.2,11.22,14900.0
2010-05-12 15:05:00,11.21,11.21,11.14,11.19,60700.0,11.21,11.21,11.14,11.19,60700.0
2010-05-12 15:10:00,11.18,11.19,11.16,11.17,11600.0,11.18,11.19,11.16,11.17,11600.0
2010-05-12 15:15:00,11.18,11.19,11.17,11.17,32700.0,11.18,11.19,11.17,11.17,32700.0
2010-05-12 15:20:00,11.17,11.18,11.16,11.18,24200.0,11.17,11.18,11.16,11.18,24200.0
2010-05-12 15:25:00,11.18,11.18,11.14,11.14,53100.0,11.18,11.18,11.14,11.14,53100.0
2010-05-12 15:30:00,11.15,11.15,11.14,11.14,20900.0,11.15,11.15,11.14,11.14,20900.0
2010-05-12 15:35:00,11.14,11.15,11.12,11.12,31600.0,11.14,11.15,11.12,11.12,31600.0
2010-05-12 15:40:00,11.13,11.13,11.11,11.13,57500.0,11.13,11.13,11.11,11.13,57500.0
2010-05-12 15:45:00,11.12,11.13,11.04,11.05,268600.0,11.12,11.13,11.04,11.05,268600.0
2010-05-12 15:50:00,11.06,11.08,11.05,11.08,46600.0,11.06,11.08,11.05,11.08,46600.0
2010-05-12 15:55:00,11.07,11.08,11.02,11.02,201300.0,11.07,11.08,11.02,11.02,201300.0
2010-05-13 09:30:00,11.11,11.22,11.01,11.18,15800.0,11.11,11.22,11.01,11.18,15800.0
2010-05-13 09:35:00,11.15,11.22,11.13,11.21,24100.0,11.15,11.22,11.13,11.21,24100.0
2010-05-13 09:40:00,11.21,11.29,11.19,11.28,45100.0,11.21,11.29,11.19,11.28,45100.0
2010-05-13 09:45:00,11.3,11.35,11.27,11.35,13400.0,11.3,11.35,11.27,11.35,13400.0
2010-05-13 09:50:00,11.35,11.35,11.31,11.33,18600.0,11.35,11.35,11.31,11.33,18600.0
2010-05-13 09:55:00,11.33,11.35,11.31,11.33,18500.0,11.33,11.35,11.31,11.33,18500.0
2010-05-13 10:00:00,11.32,11.34,11.31,11.34,8500.0,11.32,11.34,11.31,11.34,8500.0
2010-05-13 10:05:00,11.33,11.34,11.27,11.34,19900.0,11.33,11.34,11.27,11.34,19900.0
2010-05-13 10:10:00,11.34,11.34,11.32,11.33,8300.0,11.34,11.34,11.32,11.33,8300.0
2010-05-13 10:15:00,11.34,11.39,11.34,11.39,24400.0,11.34,11.39,11.34,11.39,24400.0
2010-05-13 10:20:00,11.39,11.4,11.37,11.4,24200.0,11.39,11.4,11.37,11.4,24200.0
2010-05-13 10:25:00,11.4,11.4,11.37,11.37,12000.0,11.4,11.4,11.37,11.37,12000.0
2010-05-13 10:30:00,11.37,11.4,11.36,11.38,17800.0,11.37,11.4,11.36,11.38,17800.0
2010-05-13 10:35:00,11.38,11.42,11.38,11.4,20500.0,11.38,11.42,11.38,11.4,20500.0
2010-05-13 10:40:00,11.41,11.43,11.41,11.43,10400.0,11.41,11.43,11.41,11.43,10400.0
2010-05-13 10:45:00,11.42,11.44,11.41,11.43,10400.0,11.42,11.44,11.41,11.43,10400.0
2010-05-13 10:50:00,11.43,11.43,11.41,11.43,15300.0,11.43,11.43,11.41,11.43,15300.0
2010-05-13 10:55:00,11.42,11.43,11.36,11.37,15300.0,11.42,11.43,11.36,11.37,15300.0
2010-05-13 11:00:00,11.36,11.36,11.31,11.32,13200.0,11.36,11.36,11.31,11.32,13200.0
2010-05-13 11:05:00,11.33,11.35,11.3,11.32,12300.0,11.33,11.35,11.3,11.32,12300.0
2010-05-13 11:10:00,11.32,11.35,11.32,11.34,6300.0,11.32,11.35,11.32,11.34,6300.0
2010-05-13 11:15:00,11.34,11.35,11.33,11.33,9900.0,11.34,11.35,11.33,11.33,9900.0
2010-05-13 11:20:00,11.33,11.35,11.33,11.34,13200.0,11.33,11.35,11.33,11.34,13200.0
2010-05-13 11:25:00,11.34,11.34,11.31,11.31,8800.0,11.34,11.34,11.31,11.31,8800.0
2010-05-13 11:30:00,11.31,11.31,11.28,11.28,5900.0,11.31,11.31,11.28,11.28,5900.0
2010-05-13 11:35:00,11.28,11.29,11.23,11.23,34500.0,11.28,11.29,11.23,11.23,34500.0
2010-05-13 11:40:00,11.23,11.24,11.22,11.22,14300.0,11.23,11.24,11.22,11.22,14300.0
2010-05-13 11:45:00,11.22,11.23,11.22,11.23,71500.0,11.22,11.23,11.22,11.23,71500.0
2010-05-13 11:50:00,11.23,11.26,11.22,11.22,29300.0,11.23,11.26,11.22,11.22,29300.0
2010-05-13 11:55:00,11.22,11.22,11.21,11.22,8300.0,11.22,11.22,11.21,11.22,8300.0
2010-05-13 12:00:00,11.22,11.23,11.21,11.23,5500.0,11.22,11.23,11.21,11.23,5500.0
2010-05-13 12:05:00,11.22,11.23,11.22,11.22,2600.0,11.22,11.23,11.22,11.22,2600.0
2010-05-13 12:10:00,11.23,11.23,11.2,11.21,18200.0,11.23,11.23,11.2,11.21,18200.0
2010-05-13 12:15:00,11.22,11.23,11.21,11.22,15700.0,11.22,11.23,11.21,11.22,15700.0
2010-05-13 12:20:00,11.22,11.24,11.21,11.24,13000.0,11.22,11.24,11.21,11.24,13000.0
2010-05-13 12:25:00,11.25,11.28,11.25,11.27,11500.0,11.25,11.28,11.25,11.27,11500.0
2010-05-13 12:30:00,11.27,11.27,11.25,11.26,3300.0,11.27,11.27,11.25,11.26,3300.0
2010-05-13 12:35:00,11.26,11.26,11.25,11.26,1200.0,11.26,11.26,11.25,11.26,1200.0
2010-05-13 12:40:00,11.26,11.26,11.25,11.25,6000.0,11.26,11.26,11.25,11.25,6000.0
2010-05-13 12:45:00,11.26,11.27,11.25,11.25,21100.0,11.26,11.27,11.25,11.25,21100.0
2010-05-13 12:50:00,11.25,11.25,11.24,11.24,3300.0,11.25,11.25,11.24,11.24,3300.0
2010-05-13 12:55:00,11.25,11.26,11.24,11.26,8800.0,11.25,11.26,11.24,11.26,8800.0
2010-05-13 13:00:00,11.26,11.27,11.26,11.26,4500.0,11.26,11.27,11.26,11.26,4500.0
2010-05-13 13:05:00,11.26,11.26,11.25,11.26,1400.0,11.26,11.26,11.25,11.26,1400.0
2010-05-13 13:10:00,11.26,11.28,11.25,11.27,29100.0,11.26,11.28,11.25,11.27,29100.0
2010-05-13 13:15:00,11.27,11.32,11.26,11.29,60400.0,11.27,11.32,11.26,11.29,60400.0
2010-05-13 13:20:00,11.29,11.29,11.28,11.29,3400.0,11.29,11.29,11.28,11.29,3400.0
2010-05-13 13:25:00,11.28,11.28,11.26,11.27,6700.0,11.28,11.28,11.26,11.27,6700.0
2010-05-13 13:30:00,11.27,11.29,11.26,11.29,40200.0,11.27,11.29,11.26,11.29,40200.0
2010-05-13 13:35:00,11.28,11.29,11.27,11.27,24900.0,11.28,11.29,11.27,11.27,24900.0
2010-05-13 13:40:00,11.26,11.27,11.26,11.26,5700.0,11.26,11.27,11.26,11.26,5700.0
2010-05-13 13:45:00,11.26,11.28,11.26,11.28,29400.0,11.26,11.28,11.26,11.28,29400.0
2010-05-13 13:50:00,11.28,11.31,11.28,11.31,28300.0,11.28,11.31,11.28,11.31,28300.0
2010-05-13 13:55:00,11.31,11.31,11.3,11.3,4000.0,11.31,11.31,11.3,11.3,4000.0
2010-05-13 14:00:00,11.3,11.31,11.3,11.31,8400.0,11.3,11.31,11.3,11.31,8400.0
2010-05-13 14:05:00,11.31,11.31,11.3,11.31,13900.0,11.31,11.31,11.3,11.31,13900.0
2010-05-13 14:10:00,11.3,11.31,11.3,11.3,5500.0,11.3,11.31,11.3,11.3,5500.0
2010-05-13 14:15:00,11.31,11.31,11.3,11.3,8800.0,11.31,11.31,11.3,11.3,8800.0
2010-05-13 14:20:00,11.3,11.31,11.25,11.25,17600.0,11.3,11.31,11.25,11.25,17600.0
2010-05-13 14:25:00,11.25,11.26,11.25,11.25,6400.0,11.25,11.26,11.25,11.25,6400.0
2010-05-13 14:30:00,11.26,11.26,11.25,11.26,12400.0,11.26,11.26,11.25,11.26,12400.0
2010-05-13 14:35:00,11.26,11.26,11.25,11.26,6900.0,11.26,11.26,11.25,11.26,6900.0
2010-05-13 14:40:00,11.26,11.26,11.25,11.26,4800.0,11.26,11.26,11.25,11.26,4800.0
2010-05-13 14:45:00,11.25,11.26,11.22,11.23,36400.0,11.25,11.26,11.22,11.23,36400.0
2010-05-13 14:50:00,11.23,11.23,11.2,11.21,16700.0,11.23,11.23,11.2,11.21,16700.0
2010-05-13 14:55:00,11.2,11.21,11.17,11.19,25800.0,11.2,11.21,11.17,11.19,25800.0
2010-05-13 15:00:00,11.19,11.2,11.18,11.2,24100.0,11.19,11.2,11.18,11.2,24100.0
2010-05-13 15:05:00,11.19,11.19,11.17,11.19,33500.0,11.19,11.19,11.17,11.19,33500.0
2010-05-13 15:10:00,11.19,11.2,11.16,11.16,35900.0,11.19,11.2,11.16,11.16,35900.0
2010-05-13 15:15:00,11.16,11.18,11.15,11.16,28900.0,11.16,11.18,11.15,11.16,28900.0
2010-05-13 15:20:00,11.16,11.16,11.15,11.15,16400.0,11.16,11.16,11.15,11.15,16400.0
2010-05-13 15:25:00,11.15,11.2,11.15,11.17,50900.0,11.15,11.2,11.15,11.17,50900.0
2010-05-13 15:30:00,11.18,11.21,11.17,11.19,82300.0,11.18,11.21,11.17,11.19,82300.0
2010-05-13 15:35:00,11.19,11.21,11.17,11.19,68800.0,11.19,11.21,11.17,11.19,68800.0
2010-05-13 15:40:00,11.19,11.2,11.17,11.2,75100.0,11.19,11.2,11.17,11.2,75100.0
2010-05-13 15:45:00,11.2,11.23,11.19,11.21,87800.0,11.2,11.23,11.19,11.21,87800.0
2010-05-13 15:50:00,11.22,11.24,11.19,11.22,164900.0,11.22,11.24,11.19,11.22,164900.0
2010-05-13 15:55:00,11.22,11.24,11.21,11.23,110900.0,11.22,11.24,11.21,11.23,110900.0
2010-05-14 09:30:00,11.0,11.07,10.86,10.99,95400.0,11.0,11.07,10.86,10.99,95400.0
2010-05-14 09:35:00,10.98,10.98,10.82,10.84,37800.0,10.98,10.98,10.82,10.84,37800.0
2010-05-14 09:40:00,10.83,10.84,10.72,10.74,141800.0,10.83,10.84,10.72,10.74,141800.0
2010-05-14 09:45:00,10.73,10.75,10.71,10.74,82900.0,10.73,10.75,10.71,10.74,82900.0
2010-05-14 09:50:00,10.74,10.74,10.72,10.73,60100.0,10.74,10.74,10.72,10.73,60100.0
2010-05-14 09:55:00,10.75,10.76,10.73,10.73,24600.0,10.75,10.76,10.73,10.73,24600.0
2010-05-14 10:00:00,10.73,10.75,10.64,10.65,88200.0,10.73,10.75,10.64,10.65,88200.0
2010-05-14 10:05:00,10.65,10.71,10.65,10.69,87800.0,10.65,10.71,10.65,10.69,87800.0
2010-05-14 10:10:00,10.68,10.75,10.68,10.74,46000.0,10.68,10.75,10.68,10.74,46000.0
2010-05-14 10:15:00,10.74,10.75,10.7,10.72,88900.0,10.74,10.75,10.7,10.72,88900.0
2010-05-14 10:20:00,10.72,10.76,10.71,10.75,20500.0,10.72,10.76,10.71,10.75,20500.0
2010-05-14 10:25:00,10.76,10.76,10.7,10.73,87100.0,10.76,10.76,10.7,10.73,87100.0
2010-05-14 10:30:00,10.73,10.73,10.69,10.7,32000.0,10.73,10.73,10.69,10.7,32000.0
2010-05-14 10:35:00,10.7,10.71,10.68,10.68,14500.0,10.7,10.71,10.68,10.68,14500.0
2010-05-14 10:40:00,10.68,10.7,10.66,10.7,25300.0,10.68,10.7,10.66,10.7,25300.0
2010-05-14 10:45:00,10.69,10.72,10.68,10.72,29400.0,10.69,10.72,10.68,10.72,29400.0
2010-05-14 10:50:00,10.72,10.74,10.7,10.73,35800.0,10.72,10.74,10.7,10.73,35800.0
2010-05-14 10:55:00,10.73,10.75,10.73,10.74,75400.0,10.73,10.75,10.73,10.74,75400.0
2010-05-14 11:00:00,10.74,10.78,10.74,10.78,60200.0,10.74,10.78,10.74,10.78,60200.0
2010-05-14 11:05:00,10.77,10.78,10.75,10.76,57200.0,10.77,10.78,10.75,10.76,57200.0
2010-05-14 11:10:00,10.76,10.8,10.76,10.79,32500.0,10.76,10.8,10.76,10.79,32500.0
2010-05-14 11:15:00,10.8,10.84,10.8,10.82,103100.0,10.8,10.84,10.8,10.82,103100.0
2010-05-14 11:20:00,10.82,10.84,10.8,10.83,66500.0,10.82,10.84,10.8,10.83,66500.0
2010-05-14 11:25:00,10.82,10.84,10.8,10.81,41700.0,10.82,10.84,10.8,10.81,41700.0
2010-05-14 11:30:00,10.81,10.83,10.8,10.81,39200.0,10.81,10.83,10.8,10.81,39200.0
2010-05-14 11:35:00,10.81,10.82,10.79,10.81,17000.0,10.81,10.82,10.79,10.81,17000.0
2010-05-14 11:40:00,10.81,10.83,10.77,10.83,128100.0,10.81,10.83,10.77,10.83,128100.0
2010-05-14 11:45:00,10.83,10.83,10.75,10.76,45200.0,10.83,10.83,10.75,10.76,45200.0
2010-05-14 11:50:00,10.75,10.78,10.75,10.78,27500.0,10.75,10.78,10.75,10.78,27500.0
2010-05-14 11:55:00,10.77,10.77,10.75,10.77,17900.0,10.77,10.77,10.75,10.77,17900.0
2010-05-14 12:00:00,10.77,10.78,10.75,10.76,15300.0,10.77,10.78,10.75,10.76,15300.0
2010-05-14 12:05:00,10.77,10.79,10.74,10.77,65800.0,10.77,10.79,10.74,10.77,65800.0
2010-05-14 12:10:00,10.78,10.83,10.77,10.79,11200.0,10.78,10.83,10.77,10.79,11200.0
2010-05-14 12:15:00,10.8,10.81,10.77,10.8,8200.0,10.8,10.81,10.77,10.8,8200.0
2010-05-14 12:20:00,10.81,10.83,10.78,10.83,15500.0,10.81,10.83,10.78,10.83,15500.0
2010-05-14 12:25:00,10.83,10.85,10.81,10.82,7500.0,10.83,10.85,10.81,10.82,7500.0
2010-05-14 12:30:00,10.82,10.86,10.82,10.84,11900.0,10.82,10.86,10.82,10.84,11900.0
2010-05-14 12:35:00,10.84,10.84,10.83,10.84,3200.0,10.84,10.84,10.83,10.84,3200.0
2010-05-14 12:40:00,10.84,10.85,10.83,10.85,25300.0,10.84,10.85,10.83,10.85,25300.0
2010-05-14 12:45:00,10.84,10.85,10.83,10.83,8000.0,10.84,10.85,10.83,10.83,8000.0
2010-05-14 12:50:00,10.83,10.84,10.81,10.82,23000.0,10.83,10.84,10.81,10.82,23000.0
2010-05-14 12:55:00,10.83,10.87,10.83,10.87,9800.0,10.83,10.87,10.83,10.87,9800.0
2010-05-14 13:00:00,10.87,10.88,10.83,10.83,11200.0,10.87,10.88,10.83,10.83,11200.0
2010-05-14 13:05:00,10.83,10.84,10.82,10.83,7700.0,10.83,10.84,10.82,10.83,7700.0
2010-05-14 13:10:00,10.84,10.87,10.84,10.86,17400.0,10.84,10.87,10.84,10.86,17400.0
2010-05-14 13:15:00,10.86,10.86,10.85,10.86,29200.0,10.86,10.86,10.85,10.86,29200.0
2010-05-14 13:20:00,10.86,10.92,10.86,10.91,17700.0,10.86,10.92,10.86,10.91,17700.0
2010-05-14 13:25:00,10.91,10.92,10.91,10.92,25100.0,10.91,10.92,10.91,10.92,25100.0
2010-05-14 13:30:00,10.91,10.92,10.91,10.92,7800.0,10.91,10.92,10.91,10.92,7800.0
2010-05-14 13:35:00,10.91,10.99,10.91,10.96,95500.0,10.91,10.99,10.91,10.96,95500.0
2010-05-14 13:40:00,10.97,10.97,10.96,10.96,3900.0,10.97,10.97,10.96,10.96,3900.0
2010-05-14 13:45:00,10.96,10.97,10.96,10.97,17600.0,10.96,10.97,10.96,10.97,17600.0
2010-05-14 13:50:00,10.96,10.97,10.96,10.97,4000.0,10.96,10.97,10.96,10.97,4000.0
2010-05-14 13:55:00,10.97,11.01,10.97,11.0,60900.0,10.97,11.01,10.97,11.0,60900.0
2010-05-14 14:00:00,11.0,11.01,10.99,11.0,16200.0,11.0,11.01,10.99,11.0,16200.0
2010-05-14 14:05:00,10.99,11.0,10.98,10.99,22800.0,10.99,11.0,10.98,10.99,22800.0
2010-05-14 14:10:00,11.0,11.0,10.96,10.98,69600.0,11.0,11.0,10.96,10.98,69600.0
2010-05-14 14:15:00,10.98,10.99,10.9,10.92,41900.0,10.98,10.99,10.9,10.92,41900.0
2010-05-14 14:20:00,10.93,10.93,10.92,10.92,5000.0,10.93,10.93,10.92,10.92,5000.0
2010-05-14 14:25:00,10.92,10.95,10.91,10.94,37200.0,10.92,10.95,10.91,10.94,37200.0
2010-05-14 14:30:00,10.95,11.0,10.94,11.0,44900.0,10.95,11.0,10.94,11.0,44900.0
2010-05-14 14:35:00,11.0,11.02,10.98,11.02,21100.0,11.0,11.02,10.98,11.02,21100.0
2010-05-14 14:40:00,11.01,11.02,11.0,11.0,11700.0,11.01,11.02,11.0,11.0,11700.0
2010-05-14 14:45:00,11.01,11.02,11.0,11.02,11500.0,11.01,11.02,11.0,11.02,11500.0
2010-05-14 14:50:00,11.01,11.06,11.01,11.06,63200.0,11.01,11.06,11.01,11.06,63200.0
2010-05-14 14:55:00,11.05,11.08,11.05,11.07,71800.0,11.05,11.08,11.05,11.07,71800.0
2010-05-14 15:00:00,11.07,11.07,11.02,11.02,29300.0,11.07,11.07,11.02,11.02,29300.0
2010-05-14 15:05:00,11.02,11.02,10.99,10.99,15400.0,11.02,11.02,10.99,10.99,15400.0
2010-05-14 15:10:00,11.0,11.01,10.99,11.0,31500.0,11.0,11.01,10.99,11.0,31500.0
2010-05-14 15:15:00,11.0,11.0,10.99,11.0,8200.0,11.0,11.0,10.99,11.0,8200.0
2010-05-14 15:20:00,11.0,11.0,10.96,10.98,65900.0,11.0,11.0,10.96,10.98,65900.0
2010-05-14 15:25:00,10.99,11.02,10.97,11.0,35700.0,10.99,11.02,10.97,11.0,35700.0
2010-05-14 15:30:00,11.0,11.01,10.98,10.99,40800.0,11.0,11.01,10.98,10.99,40800.0
2010-05-14 15:35:00,10.99,11.02,10.99,11.0,66100.0,10.99,11.02,10.99,11.0,66100.0
2010-05-14 15:40:00,11.01,11.07,11.01,11.07,75300.0,11.01,11.07,11.01,11.07,75300.0
2010-05-14 15:45:00,11.07,11.08,11.02,11.03,66600.0,11.07,11.08,11.02,11.03,66600.0
2010-05-14 15:50:00,11.03,11.07,11.02,11.07,75600.0,11.03,11.07,11.02,11.07,75600.0
2010-05-14 15:55:00,11.06,11.09,11.04,11.08,114900.0,11.06,11.09,11.04,11.08,114900.0
2010-05-17 09:30:00,11.17,11.19,11.09,11.11,72800.0,11.17,11.19,11.09,11.11,72800.0
2010-05-17 09:35:00,11.11,11.2,11.1,11.19,42500.0,11.11,11.2,11.1,11.19,42500.0
2010-05-17 09:40:00,11.2,11.25,11.18,11.24,53700.0,11.2,11.25,11.18,11.24,53700.0
2010-05-17 09:45:00,11.24,11.25,11.22,11.24,18300.0,11.24,11.25,11.22,11.24,18300.0
2010-05-17 09:50:00,11.24,11.25,11.23,11.23,31800.0,11.24,11.25,11.23,11.23,31800.0
2010-05-17 09:55:00,11.24,11.24,11.22,11.23,22800.0,11.24,11.24,11.22,11.23,22800.0
2010-05-17 10:00:00,11.23,11.23,11.18,11.18,37300.0,11.23,11.23,11.18,11.18,37300.0
2010-05-17 10:05:00,11.17,11.23,11.16,11.22,24900.0,11.17,11.23,11.16,11.22,24900.0
2010-05-17 10:10:00,11.21,11.23,11.2,11.21,42900.0,11.21,11.23,11.2,11.21,42900.0
2010-05-17 10:15:00,11.21,11.22,11.21,11.22,31900.0,11.21,11.22,11.21,11.22,31900.0
2010-05-17 10:20:00,11.21,11.22,11.2,11.2,40600.0,11.21,11.22,11.2,11.2,40600.0
2010-05-17 10:25:00,11.21,11.22,11.2,11.22,17200.0,11.21,11.22,11.2,11.22,17200.0
2010-05-17 10:30:00,11.22,11.22,11.19,11.21,45500.0,11.22,11.22,11.19,11.21,45500.0
2010-05-17 10:35:00,11.21,11.22,11.18,11.19,41400.0,11.21,11.22,11.18,11.19,41400.0
2010-05-17 10:40:00,11.18,11.2,11.15,11.17,36700.0,11.18,11.2,11.15,11.17,36700.0
2010-05-17 10:45:00,11.18,11.19,11.15,11.15,11700.0,11.18,11.19,11.15,11.15,11700.0
2010-05-17 10:50:00,11.15,11.17,11.12,11.15,53000.0,11.15,11.17,11.12,11.15,53000.0
2010-05-17 10:55:00,11.16,11.16,11.1,11.1,33600.0,11.16,11.16,11.1,11.1,33600.0
2010-05-17 11:00:00,11.1,11.14,11.09,11.1,22900.0,11.1,11.14,11.09,11.1,22900.0
2010-05-17 11:05:00,11.11,11.11,11.05,11.09,24300.0,11.11,11.11,11.05,11.09,24300.0
2010-05-17 11:10:00,11.1,11.1,11.03,11.04,43800.0,11.1,11.1,11.03,11.04,43800.0
2010-05-17 11:15:00,11.04,11.08,11.03,11.05,28500.0,11.04,11.08,11.03,11.05,28500.0
2010-05-17 11:20:00,11.04,11.09,11.04,11.06,28500.0,11.04,11.09,11.04,11.06,28500.0
2010-05-17 11:25:00,11.06,11.07,10.99,11.02,56300.0,11.06,11.07,10.99,11.02,56300.0
2010-05-17 11:30:00,11.01,11.03,10.97,11.0,50100.0,11.01,11.03,10.97,11.0,50100.0
2010-05-17 11:35:00,11.0,11.0,10.96,10.98,53800.0,11.0,11.0,10.96,10.98,53800.0
2010-05-17 11:40:00,10.99,11.01,10.99,11.0,29800.0,10.99,11.01,10.99,11.0,29800.0
2010-05-17 11:45:00,11.0,11.02,10.99,11.01,24000.0,11.0,11.02,10.99,11.01,24000.0
2010-05-17 11:50:00,11.01,11.04,10.99,10.99,30100.0,11.01,11.04,10.99,10.99,30100.0
2010-05-17 11:55:00,10.99,11.03,10.99,11.0,14500.0,10.99,11.03,10.99,11.0,14500.0
2010-05-17 12:00:00,10.99,10.99,10.86,10.87,60000.0,10.99,10.99,10.86,10.87,60000.0
2010-05-17 12:05:00,10.87,10.88,10.82,10.82,49300.0,10.87,10.88,10.82,10.82,49300.0
2010-05-17 12:10:00,10.82,10.94,10.82,10.94,15900.0,10.82,10.94,10.82,10.94,15900.0
2010-05-17 12:15:00,10.94,10.94,10.9,10.92,31200.0,10.94,10.94,10.9,10.92,31200.0
2010-05-17 12:20:00,10.92,10.95,10.91,10.91,7700.0,10.92,10.95,10.91,10.91,7700.0
2010-05-17 12:25:00,10.92,10.95,10.92,10.92,16600.0,10.92,10.95,10.92,10.92,16600.0
2010-05-17 12:30:00,10.91,10.98,10.91,10.98,37200.0,10.91,10.98,10.91,10.98,37200.0
2010-05-17 12:35:00,10.98,10.98,10.93,10.93,6600.0,10.98,10.98,10.93,10.93,6600.0
2010-05-17 12:40:00,10.94,10.95,10.93,10.94,13400.0,10.94,10.95,10.93,10.94,13400.0
2010-05-17 12:45:00,10.94,10.94,10.91,10.91,6900.0,10.94,10.94,10.91,10.91,6900.0
2010-05-17 12:50:00,10.91,10.91,10.85,10.89,26700.0,10.91,10.91,10.85,10.89,26700.0
2010-05-17 12:55:00,10.88,10.89,10.86,10.89,8200.0,10.88,10.89,10.86,10.89,8200.0
2010-05-17 13:00:00,10.89,10.95,10.88,10.92,59500.0,10.89,10.95,10.88,10.92,59500.0
2010-05-17 13:05:00,10.93,10.94,10.93,10.93,8100.0,10.93,10.94,10.93,10.93,8100.0
2010-05-17 13:10:00,10.93,10.93,10.91,10.92,25400.0,10.93,10.93,10.91,10.92,25400.0
2010-05-17 13:15:00,10.92,10.98,10.91,10.98,39900.0,10.92,10.98,10.91,10.98,39900.0
2010-05-17 13:20:00,10.97,10.99,10.94,10.94,20400.0,10.97,10.99,10.94,10.94,20400.0
2010-05-17 13:25:00,10.94,10.97,10.94,10.95,16600.0,10.94,10.97,10.94,10.95,16600.0
2010-05-17 13:30:00,10.94,10.98,10.94,10.96,15600.0,10.94,10.98,10.94,10.96,15600.0
2010-05-17 13:35:00,10.97,10.97,10.92,10.95,60100.0,10.97,10.97,10.92,10.95,60100.0
2010-05-17 13:40:00,10.95,10.99,10.95,10.98,23600.0,10.95,10.99,10.95,10.98,23600.0
2010-05-17 13:45:00,10.98,11.03,10.98,11.03,35500.0,10.98,11.03,10.98,11.03,35500.0
2010-05-17 13:50:00,11.02,11.03,11.0,11.01,42500.0,11.02,11.03,11.0,11.01,42500.0
2010-05-17 13:55:00,11.01,11.02,11.0,11.02,18200.0,11.01,11.02,11.0,11.02,18200.0
2010-05-17 14:00:00,11.02,11.03,11.01,11.03,16900.0,11.02,11.03,11.01,11.03,16900.0
2010-05-17 14:05:00,11.03,11.03,11.0,11.02,44300.0,11.03,11.03,11.0,11.02,44300.0
2010-05-17 14:10:00,11.01,11.02,11.0,11.02,16400.0,11.01,11.02,11.0,11.02,16400.0
2010-05-17 14:15:00,11.02,11.02,11.0,11.02,15700.0,11.02,11.02,11.0,11.02,15700.0
2010-05-17 14:20:00,11.02,11.02,11.01,11.02,31300.0,11.02,11.02,11.01,11.02,31300.0
2010-05-17 14:25:00,11.02,11.03,11.01,11.02,17800.0,11.02,11.03,11.01,11.02,17800.0
2010-05-17 14:30:00,11.01,11.04,11.01,11.02,21600.0,11.01,11.04,11.01,11.02,21600.0
2010-05-17 14:35:00,11.02,11.05,11.01,11.03,39900.0,11.02,11.05,11.01,11.03,39900.0
2010-05-17 14:40:00,11.02,11.06,11.02,11.04,27000.0,11.02,11.06,11.02,11.04,27000.0
2010-05-17 14:45:00,11.05,11.08,11.05,11.05,27500.0,11.05,11.08,11.05,11.05,27500.0
2010-05-17 14:50:00,11.04,11.11,11.04,11.11,28400.0,11.04,11.11,11.04,11.11,28400.0
2010-05-17 14:55:00,11.1,11.16,11.1,11.14,50500.0,11.1,11.16,11.1,11.14,50500.0
2010-05-17 15:00:00,11.15,11.22,11.14,11.16,72200.0,11.15,11.22,11.14,11.16,72200.0
2010-05-17 15:05:00,11.16,11.16,11.09,11.13,21000.0,11.16,11.16,11.09,11.13,21000.0
2010-05-17 15:10:00,11.13,11.19,11.13,11.16,12200.0,11.13,11.19,11.13,11.16,12200.0
2010-05-17 15:15:00,11.16,11.16,11.12,11.13,34000.0,11.16,11.16,11.12,11.13,34000.0
2010-05-17 15:20:00,11.13,11.15,11.11,11.13,24000.0,11.13,11.15,11.11,11.13,24000.0
2010-05-17 15:25:00,11.13,11.14,11.11,11.14,25700.0,11.13,11.14,11.11,11.14,25700.0
2010-05-17 15:30:00,11.14,11.17,11.13,11.16,22700.0,11.14,11.17,11.13,11.16,22700.0
2010-05-17 15:35:00,11.16,11.2,11.16,11.2,37600.0,11.16,11.2,11.16,11.2,37600.0
2010-05-17 15:40:00,11.2,11.21,11.16,11.2,59900.0,11.2,11.21,11.16,11.2,59900.0
2010-05-17 15:45:00,11.21,11.23,11.19,11.22,59800.0,11.21,11.23,11.19,11.22,59800.0
2010-05-17 15:50:00,11.22,11.25,11.22,11.25,61800.0,11.22,11.25,11.22,11.25,61800.0
2010-05-17 15:55:00,11.24,11.25,11.23,11.24,82100.0,11.24,11.25,11.23,11.24,82100.0
2010-05-18 09:30:00,11.37,11.42,11.32,11.4,70900.0,11.37,11.42,11.32,11.4,70900.0
2010-05-18 09:35:00,11.37,11.39,11.35,11.36,42300.0,11.37,11.39,11.35,11.36,42300.0
2010-05-18 09:40:00,11.37,11.4,11.37,11.37,29700.0,11.37,11.4,11.37,11.37,29700.0
2010-05-18 09:45:00,11.37,11.4,11.34,11.38,28200.0,11.37,11.4,11.34,11.38,28200.0
2010-05-18 09:50:00,11.37,11.44,11.36,11.43,74900.0,11.37,11.44,11.36,11.43,74900.0
2010-05-18 09:55:00,11.43,11.44,11.42,11.42,34900.0,11.43,11.44,11.42,11.42,34900.0
2010-05-18 10:00:00,11.43,11.44,11.41,11.43,32300.0,11.43,11.44,11.41,11.43,32300.0
2010-05-18 10:05:00,11.42,11.44,11.37,11.38,66100.0,11.42,11.44,11.37,11.38,66100.0
2010-05-18 10:10:00,11.38,11.4,11.35,11.4,16300.0,11.38,11.4,11.35,11.4,16300.0
2010-05-18 10:15:00,11.41,11.44,11.4,11.44,21000.0,11.41,11.44,11.4,11.44,21000.0
2010-05-18 10:20:00,11.44,11.44,11.39,11.44,32600.0,11.44,11.44,11.39,11.44,32600.0
2010-05-18 10:25:00,11.43,11.44,11.41,11.41,36100.0,11.43,11.44,11.41,11.41,36100.0
2010-05-18 10:30:00,11.41,11.42,11.35,11.37,28000.0,11.41,11.42,11.35,11.37,28000.0
2010-05-18 10:35:00,11.36,11.43,11.35,11.43,33700.0,11.36,11.43,11.35,11.43,33700.0
2010-05-18 10:40:00,11.42,11.46,11.4,11.45,182600.0,11.42,11.46,11.4,11.45,182600.0
2010-05-18 10:45:00,11.44,11.48,11.44,11.46,103700.0,11.44,11.48,11.44,11.46,103700.0
2010-05-18 10:50:00,11.46,11.54,11.46,11.52,158400.0,11.46,11.54,11.46,11.52,158400.0
2010-05-18 10:55:00,11.52,11.6,11.51,11.57,133200.0,11.52,11.6,11.51,11.57,133200.0
2010-05-18 11:00:00,11.56,11.6,11.49,11.52,93300.0,11.56,11.6,11.49,11.52,93300.0
2010-05-18 11:05:00,11.52,11.55,11.5,11.54,90300.0,11.52,11.55,11.5,11.54,90300.0
2010-05-18 11:10:00,11.54,11.55,11.53,11.53,42000.0,11.54,11.55,11.53,11.53,42000.0
2010-05-18 11:15:00,11.53,11.54,11.5,11.53,33800.0,11.53,11.54,11.5,11.53,33800.0
2010-05-18 11:20:00,11.53,11.53,11.5,11.51,48000.0,11.53,11.53,11.5,11.51,48000.0
2010-05-18 11:25:00,11.51,11.54,11.5,11.53,64700.0,11.51,11.54,11.5,11.53,64700.0
2010-05-18 11:30:00,11.53,11.53,11.25,11.52,163900.0,11.53,11.53,11.25,11.52,163900.0
2010-05-18 11:35:00,11.52,11.52,11.49,11.52,35600.0,11.52,11.52,11.49,11.52,35600.0
2010-05-18 11:40:00,11.51,11.52,11.45,11.45,30700.0,11.51,11.52,11.45,11.45,30700.0
2010-05-18 11:45:00,11.45,11.51,11.45,11.46,174000.0,11.45,11.51,11.45,11.46,174000.0
2010-05-18 11:50:00,11.45,11.48,11.45,11.46,38100.0,11.45,11.48,11.45,11.46,38100.0
2010-05-18 11:55:00,11.45,11.45,11.41,11.45,24800.0,11.45,11.45,11.41,11.45,24800.0
2010-05-18 12:00:00,11.44,11.47,11.41,11.41,48600.0,11.44,11.47,11.41,11.41,48600.0
2010-05-18 12:05:00,11.42,11.45,11.42,11.45,21200.0,11.42,11.45,11.42,11.45,21200.0
2010-05-18 12:10:00,11.45,11.46,11.44,11.44,40700.0,11.45,11.46,11.44,11.44,40700.0
2010-05-18 12:15:00,11.44,11.46,11.44,11.46,17300.0,11.44,11.46,11.44,11.46,17300.0
2010-05-18 12:20:00,11.45,11.45,11.4,11.43,38800.0,11.45,11.45,11.4,11.43,38800.0
2010-05-18 12:25:00,11.44,11.47,11.43,11.46,45300.0,11.44,11.47,11.43,11.46,45300.0
2010-05-18 12:30:00,11.46,11.48,11.45,11.48,102800.0,11.46,11.48,11.45,11.48,102800.0
2010-05-18 12:35:00,11.48,11.53,11.47,11.47,64200.0,11.48,11.53,11.47,11.47,64200.0
2010-05-18 12:40:00,11.46,11.48,11.44,11.48,16400.0,11.46,11.48,11.44,11.48,16400.0
2010-05-18 12:45:00,11.48,11.53,11.48,11.52,19100.0,11.48,11.53,11.48,11.52,19100.0
2010-05-18 12:50:00,11.53,11.53,11.5,11.5,19700.0,11.53,11.53,11.5,11.5,19700.0
2010-05-18 12:55:00,11.5,11.51,11.44,11.44,81300.0,11.5,11.51,11.44,11.44,81300.0
2010-05-18 13:00:00,11.43,11.43,11.37,11.41,189300.0,11.43,11.43,11.37,11.41,189300.0
2010-05-18 13:05:00,11.41,11.45,11.38,11.42,75500.0,11.41,11.45,11.38,11.42,75500.0
2010-05-18 13:10:00,11.41,11.44,11.4,11.44,113200.0,11.41,11.44,11.4,11.44,113200.0
2010-05-18 13:15:00,11.42,11.42,11.39,11.4,37800.0,11.42,11.42,11.39,11.4,37800.0
2010-05-18 13:20:00,11.39,11.45,11.39,11.44,84900.0,11.39,11.45,11.39,11.44,84900.0
2010-05-18 13:25:00,11.44,11.47,11.43,11.46,36600.0,11.44,11.47,11.43,11.46,36600.0
2010-05-18 13:30:00,11.46,11.47,11.46,11.47,12400.0,11.46,11.47,11.46,11.47,12400.0
2010-05-18 13:35:00,11.47,11.47,11.42,11.43,44900.0,11.47,11.47,11.42,11.43,44900.0
2010-05-18 13:40:00,11.43,11.43,11.4,11.4,23800.0,11.43,11.43,11.4,11.4,23800.0
2010-05-18 13:45:00,11.4,11.44,11.38,11.41,43400.0,11.4,11.44,11.38,11.41,43400.0
2010-05-18 13:50:00,11.41,11.43,11.41,11.43,9600.0,11.41,11.43,11.41,11.43,9600.0
2010-05-18 13:55:00,11.42,11.45,11.39,11.4,26900.0,11.42,11.45,11.39,11.4,26900.0
2010-05-18 14:00:00,11.39,11.43,11.39,11.42,35300.0,11.39,11.43,11.39,11.42,35300.0
2010-05-18 14:05:00,11.41,11.41,11.38,11.39,11600.0,11.41,11.41,11.38,11.39,11600.0
2010-05-18 14:10:00,11.39,11.42,11.38,11.39,75800.0,11.39,11.42,11.38,11.39,75800.0
2010-05-18 14:15:00,11.39,11.39,11.37,11.38,17100.0,11.39,11.39,11.37,11.38,17100.0
2010-05-18 14:20:00,11.37,11.39,11.35,11.35,71100.0,11.37,11.39,11.35,11.35,71100.0
2010-05-18 14:25:00,11.35,11.39,11.35,11.37,14800.0,11.35,11.39,11.35,11.37,14800.0
2010-05-18 14:30:00,11.36,11.36,11.29,11.32,25200.0,11.36,11.36,11.29,11.32,25200.0
2010-05-18 14:35:00,11.31,11.32,11.23,11.24,49900.0,11.31,11.32,11.23,11.24,49900.0
2010-05-18 14:40:00,11.24,11.29,11.24,11.29,25900.0,11.24,11.29,11.24,11.29,25900.0
2010-05-18 14:45:00,11.28,11.31,11.27,11.3,25700.0,11.28,11.31,11.27,11.3,25700.0
2010-05-18 14:50:00,11.29,11.29,11.24,11.24,60900.0,11.29,11.29,11.24,11.24,60900.0
2010-05-18 14:55:00,11.24,11.26,11.19,11.24,52200.0,11.24,11.26,11.19,11.24,52200.0
2010-05-18 15:00:00,11.23,11.24,11.16,11.21,51200.0,11.23,11.24,11.16,11.21,51200.0
2010-05-18 15:05:00,11.2,11.26,11.2,11.25,36700.0,11.2,11.26,11.2,11.25,36700.0
2010-05-18 15:10:00,11.25,11.34,11.22,11.31,58400.0,11.25,11.34,11.22,11.31,58400.0
2010-05-18 15:15:00,11.31,11.32,11.26,11.26,91800.0,11.31,11.32,11.26,11.26,91800.0
2010-05-18 15:20:00,11.26,11.27,11.22,11.24,17700.0,11.26,11.27,11.22,11.24,17700.0
2010-05-18 15:25:00,11.24,11.24,11.19,11.2,43700.0,11.24,11.24,11.19,11.2,43700.0
2010-05-18 15:30:00,11.2,11.24,11.19,11.2,70900.0,11.2,11.24,11.19,11.2,70900.0
2010-05-18 15:35:00,11.2,11.24,11.2,11.21,73800.0,11.2,11.24,11.2,11.21,73800.0
2010-05-18 15:40:00,11.21,11.21,11.18,11.21,30600.0,11.21,11.21,11.18,11.21,30600.0
2010-05-18 15:45:00,11.2,11.24,11.18,11.18,88400.0,11.2,11.24,11.18,11.18,88400.0
2010-05-18 15:50:00,11.18,11.23,11.16,11.21,70200.0,11.18,11.23,11.16,11.21,70200.0
2010-05-18 15:55:00,11.2,11.21,11.17,11.19,95400.0,11.2,11.21,11.17,11.19,95400.0
2010-05-19 09:30:00,11.18,11.23,11.15,11.18,35400.0,11.18,11.23,11.15,11.18,35400.0
2010-05-19 09:35:00,11.19,11.19,11.07,11.11,10700.0,11.19,11.19,11.07,11.11,10700.0
2010-05-19 09:40:00,11.11,11.17,11.11,11.13,53400.0,11.11,11.17,11.11,11.13,53400.0
2010-05-19 09:45:00,11.14,11.15,11.11,11.13,30700.0,11.14,11.15,11.11,11.13,30700.0
2010-05-19 09:50:00,11.13,11.14,11.09,11.09,21500.0,11.13,11.14,11.09,11.09,21500.0
2010-05-19 09:55:00,11.08,11.1,11.05,11.1,33300.0,11.08,11.1,11.05,11.1,33300.0
2010-05-19 10:00:00,11.11,11.11,11.03,11.09,45400.0,11.11,11.11,11.03,11.09,45400.0
2010-05-19 10:05:00,11.08,11.1,11.06,11.08,20400.0,11.08,11.1,11.06,11.08,20400.0
2010-05-19 10:10:00,11.08,11.09,11.03,11.06,25400.0,11.08,11.09,11.03,11.06,25400.0
2010-05-19 10:15:00,11.06,11.09,10.97,10.98,23000.0,11.06,11.09,10.97,10.98,23000.0
2010-05-19 10:20:00,10.98,10.99,10.92,10.95,44000.0,10.98,10.99,10.92,10.95,44000.0
2010-05-19 10:25:00,10.96,11.04,10.96,11.04,53100.0,10.96,11.04,10.96,11.04,53100.0
2010-05-19 10:30:00,11.03,11.05,10.97,11.04,34800.0,11.03,11.05,10.97,11.04,34800.0
2010-05-19 10:35:00,11.04,11.05,11.01,11.04,26400.0,11.04,11.05,11.01,11.04,26400.0
2010-05-19 10:40:00,11.04,11.1,11.01,11.05,29400.0,11.04,11.1,11.01,11.05,29400.0
2010-05-19 10:45:00,11.05,11.06,11.03,11.03,12300.0,11.05,11.06,11.03,11.03,12300.0
2010-05-19 10:50:00,11.04,11.05,10.99,11.03,22300.0,11.04,11.05,10.99,11.03,22300.0
2010-05-19 10:55:00,11.03,11.08,11.03,11.08,19500.0,11.03,11.08,11.03,11.08,19500.0
2010-05-19 11:00:00,11.07,11.09,11.06,11.06,31400.0,11.07,11.09,11.06,11.06,31400.0
2010-05-19 11:05:00,11.05,11.08,11.05,11.07,8600.0,11.05,11.08,11.05,11.07,8600.0
2010-05-19 11:10:00,11.08,11.08,11.02,11.02,38200.0,11.08,11.08,11.02,11.02,38200.0
2010-05-19 11:15:00,11.02,11.05,11.0,11.02,24200.0,11.02,11.05,11.0,11.02,24200.0
2010-05-19 11:20:00,11.01,11.02,10.98,10.98,20800.0,11.01,11.02,10.98,10.98,20800.0
2010-05-19 11:25:00,10.98,11.0,10.97,10.97,21200.0,10.98,11.0,10.97,10.97,21200.0
2010-05-19 11:30:00,10.98,11.0,10.95,10.99,40500.0,10.98,11.0,10.95,10.99,40500.0
2010-05-19 11:35:00,11.0,11.01,10.93,10.93,28100.0,11.0,11.01,10.93,10.93,28100.0
2010-05-19 11:40:00,10.93,10.95,10.9,10.92,28600.0,10.93,10.95,10.9,10.92,28600.0
2010-05-19 11:45:00,10.92,10.93,10.86,10.88,62200.0,10.92,10.93,10.86,10.88,62200.0
2010-05-19 11:50:00,10.89,10.94,10.89,10.93,25300.0,10.89,10.94,10.89,10.93,25300.0
2010-05-19 11:55:00,10.93,10.97,10.93,10.97,7800.0,10.93,10.97,10.93,10.97,7800.0
2010-05-19 12:00:00,10.96,11.04,10.95,11.01,46700.0,10.96,11.04,10.95,11.01,46700.0
2010-05-19 12:05:00,11.0,11.01,10.97,10.98,9700.0,11.0,11.01,10.97,10.98,9700.0
2010-05-19 12:10:00,10.98,11.0,10.96,10.99,8700.0,10.98,11.0,10.96,10.99,8700.0
2010-05-19 12:15:00,11.0,11.0,10.94,10.96,13200.0,11.0,11.0,10.94,10.96,13200.0
2010-05-19 12:20:00,10.96,11.0,10.95,11.0,8700.0,10.96,11.0,10.95,11.0,8700.0
2010-05-19 12:25:00,11.0,11.09,11.0,11.05,42800.0,11.0,11.09,11.0,11.05,42800.0
2010-05-19 12:30:00,11.05,11.05,11.01,11.01,21000.0,11.05,11.05,11.01,11.01,21000.0
2010-05-19 12:35:00,11.01,11.07,11.01,11.05,18400.0,11.01,11.07,11.01,11.05,18400.0
2010-05-19 12:40:00,11.05,11.05,11.02,11.05,22100.0,11.05,11.05,11.02,11.05,22100.0
2010-05-19 12:45:00,11.04,11.04,11.01,11.01,7800.0,11.04,11.04,11.01,11.01,7800.0
2010-05-19 12:50:00,11.0,11.07,11.0,11.06,21900.0,11.0,11.07,11.0,11.06,21900.0
2010-05-19 12:55:00,11.06,11.1,11.05,11.1,56100.0,11.06,11.1,11.05,11.1,56100.0
2010-05-19 13:00:00,11.09,11.16,11.0,11.07,133700.0,11.09,11.16,11.0,11.07,133700.0
2010-05-19 13:05:00,11.07,11.09,11.02,11.09,26400.0,11.07,11.09,11.02,11.09,26400.0
2010-05-19 13:10:00,11.09,11.1,11.06,11.1,17800.0,11.09,11.1,11.06,11.1,17800.0
2010-05-19 13:15:00,11.09,11.09,11.03,11.09,28500.0,11.09,11.09,11.03,11.09,28500.0
2010-05-19 13:20:00,11.09,11.15,11.09,11.13,65500.0,11.09,11.15,11.09,11.13,65500.0
2010-05-19 13:25:00,11.13,11.13,11.06,11.06,25000.0,11.13,11.13,11.06,11.06,25000.0
2010-05-19 13:30:00,11.06,11.06,11.02,11.04,10400.0,11.06,11.06,11.02,11.04,10400.0
2010-05-19 13:35:00,11.03,11.08,11.01,11.07,42700.0,11.03,11.08,11.01,11.07,42700.0
2010-05-19 13:40:00,11.08,11.12,11.07,11.11,30300.0,11.08,11.12,11.07,11.11,30300.0
2010-05-19 13:45:00,11.11,11.15,11.09,11.15,10300.0,11.11,11.15,11.09,11.15,10300.0
2010-05-19 13:50:00,11.14,11.14,11.07,11.07,23000.0,11.14,11.14,11.07,11.07,23000.0
2010-05-19 13:55:00,11.06,11.06,11.01,11.05,18500.0,11.06,11.06,11.01,11.05,18500.0
2010-05-19 14:00:00,11.05,11.12,11.05,11.09,12500.0,11.05,11.12,11.05,11.09,12500.0
2010-05-19 14:05:00,11.08,11.14,11.06,11.06,25700.0,11.08,11.14,11.06,11.06,25700.0
2010-05-19 14:10:00,11.05,11.05,11.03,11.05,7800.0,11.05,11.05,11.03,11.05,7800.0
2010-05-19 14:15:00,11.06,11.07,11.01,11.01,9800.0,11.06,11.07,11.01,11.01,9800.0
2010-05-19 14:20:00,11.02,11.03,10.97,10.97,28500.0,11.02,11.03,10.97,10.97,28500.0
2010-05-19 14:25:00,10.97,10.99,10.96,10.98,53000.0,10.97,10.99,10.96,10.98,53000.0
2010-05-19 14:30:00,10.99,10.99,10.95,10.98,37500.0,10.99,10.99,10.95,10.98,37500.0
2010-05-19 14:35:00,10.98,11.01,10.97,10.98,22800.0,10.98,11.01,10.97,10.98,22800.0
2010-05-19 14:40:00,10.98,11.03,10.97,11.0,19500.0,10.98,11.03,10.97,11.0,19500.0
2010-05-19 14:45:00,11.01,11.05,11.01,11.05,24100.0,11.01,11.05,11.01,11.05,24100.0
2010-05-19 14:50:00,11.06,11.07,11.01,11.04,19800.0,11.06,11.07,11.01,11.04,19800.0
2010-05-19 14:55:00,11.03,11.04,11.0,11.03,29600.0,11.03,11.04,11.0,11.03,29600.0
2010-05-19 15:00:00,11.03,11.05,11.01,11.01,26700.0,11.03,11.05,11.01,11.01,26700.0
2010-05-19 15:05:00,11.02,11.02,10.95,10.95,18700.0,11.02,11.02,10.95,10.95,18700.0
2010-05-19 15:10:00,10.96,11.0,10.95,10.97,44300.0,10.96,11.0,10.95,10.97,44300.0
2010-05-19 15:15:00,10.97,11.02,10.97,11.01,22000.0,10.97,11.02,10.97,11.01,22000.0
2010-05-19 15:20:00,11.01,11.03,10.96,10.96,43700.0,11.01,11.03,10.96,10.96,43700.0
2010-05-19 15:25:00,10.96,11.04,10.96,11.04,25600.0,10.96,11.04,10.96,11.04,25600.0
2010-05-19 15:30:00,11.04,11.06,11.01,11.04,49000.0,11.04,11.06,11.01,11.04,49000.0
2010-05-19 15:35:00,11.03,11.08,11.01,11.06,68900.0,11.03,11.08,11.01,11.06,68900.0
2010-05-19 15:40:00,11.07,11.09,11.03,11.07,77500.0,11.07,11.09,11.03,11.07,77500.0
2010-05-19 15:45:00,11.07,11.09,11.06,11.08,57200.0,11.07,11.09,11.06,11.08,57200.0
2010-05-19 15:50:00,11.08,11.09,11.03,11.04,77600.0,11.08,11.09,11.03,11.04,77600.0
2010-05-19 15:55:00,11.05,11.06,11.0,11.0,85500.0,11.05,11.06,11.0,11.0,85500.0
2010-05-20 09:30:00,10.9,10.95,10.79,10.85,30200.0,10.9,10.95,10.79,10.85,30200.0
2010-05-20 09:35:00,10.84,10.84,10.77,10.81,14100.0,10.84,10.84,10.77,10.81,14100.0
2010-05-20 09:40:00,10.81,10.82,10.78,10.79,22100.0,10.81,10.82,10.78,10.79,22100.0
2010-05-20 09:45:00,10.79,10.85,10.78,10.85,12400.0,10.79,10.85,10.78,10.85,12400.0
2010-05-20 09:50:00,10.84,10.86,10.82,10.82,13000.0,10.84,10.86,10.82,10.82,13000.0
2010-05-20 09:55:00,10.82,10.87,10.82,10.83,8600.0,10.82,10.87,10.82,10.83,8600.0
2010-05-20 10:00:00,10.83,10.89,10.81,10.86,16300.0,10.83,10.89,10.81,10.86,16300.0
2010-05-20 10:05:00,10.85,10.94,10.84,10.89,24100.0,10.85,10.94,10.84,10.89,24100.0
2010-05-20 10:10:00,10.89,10.9,10.8,10.81,15800.0,10.89,10.9,10.8,10.81,15800.0
2010-05-20 10:15:00,10.8,10.84,10.76,10.83,35100.0,10.8,10.84,10.76,10.83,35100.0
2010-05-20 10:20:00,10.83,10.83,10.71,10.71,27800.0,10.83,10.83,10.71,10.71,27800.0
2010-05-20 10:25:00,10.71,10.76,10.71,10.76,33100.0,10.71,10.76,10.71,10.76,33100.0
2010-05-20 10:30:00,10.76,10.84,10.75,10.84,24800.0,10.76,10.84,10.75,10.84,24800.0
2010-05-20 10:35:00,10.83,10.83,10.8,10.81,21700.0,10.83,10.83,10.8,10.81,21700.0
2010-05-20 10:40:00,10.8,10.8,10.74,10.76,39000.0,10.8,10.8,10.74,10.76,39000.0
2010-05-20 10:45:00,10.76,10.77,10.73,10.73,27600.0,10.76,10.77,10.73,10.73,27600.0
2010-05-20 10:50:00,10.73,10.82,10.72,10.79,31400.0,10.73,10.82,10.72,10.79,31400.0
2010-05-20 10:55:00,10.8,10.8,10.75,10.75,32900.0,10.8,10.8,10.75,10.75,32900.0
2010-05-20 11:00:00,10.76,10.81,10.75,10.76,21300.0,10.76,10.81,10.75,10.76,21300.0
2010-05-20 11:05:00,10.75,10.82,10.75,10.81,27100.0,10.75,10.82,10.75,10.81,27100.0
2010-05-20 11:10:00,10.81,10.82,10.76,10.76,18000.0,10.81,10.82,10.76,10.76,18000.0
2010-05-20 11:15:00,10.77,10.77,10.73,10.74,29500.0,10.77,10.77,10.73,10.74,29500.0
2010-05-20 11:20:00,10.74,10.75,10.71,10.74,44300.0,10.74,10.75,10.71,10.74,44300.0
2010-05-20 11:25:00,10.73,10.81,10.72,10.79,32000.0,10.73,10.81,10.72,10.79,32000.0
2010-05-20 11:30:00,10.79,10.84,10.76,10.79,50700.0,10.79,10.84,10.76,10.79,50700.0
2010-05-20 11:35:00,10.8,10.82,10.76,10.82,42200.0,10.8,10.82,10.76,10.82,42200.0
2010-05-20 11:40:00,10.81,10.81,10.73,10.73,13000.0,10.81,10.81,10.73,10.73,13000.0
2010-05-20 11:45:00,10.74,10.75,10.74,10.74,10100.0,10.74,10.75,10.74,10.74,10100.0
2010-05-20 11:50:00,10.74,10.75,10.73,10.74,11500.0,10.74,10.75,10.73,10.74,11500.0
2010-05-20 11:55:00,10.74,10.74,10.71,10.71,15100.0,10.74,10.74,10.71,10.71,15100.0
2010-05-20 12:00:00,10.71,10.72,10.69,10.7,25000.0,10.71,10.72,10.69,10.7,25000.0
2010-05-20 12:05:00,10.69,10.74,10.69,10.74,18900.0,10.69,10.74,10.69,10.74,18900.0
2010-05-20 12:10:00,10.73,10.73,10.7,10.7,35100.0,10.73,10.73,10.7,10.7,35100.0
2010-05-20 12:15:00,10.7,10.7,10.65,10.68,52800.0,10.7,10.7,10.65,10.68,52800.0
2010-05-20 12:20:00,10.67,10.71,10.66,10.69,63300.0,10.67,10.71,10.66,10.69,63300.0
2010-05-20 12:25:00,10.69,10.73,10.68,10.7,28100.0,10.69,10.73,10.68,10.7,28100.0
2010-05-20 12:30:00,10.7,10.72,10.66,10.68,18800.0,10.7,10.72,10.66,10.68,18800.0
2010-05-20 12:35:00,10.66,10.66,10.63,10.65,47700.0,10.66,10.66,10.63,10.65,47700.0
2010-05-20 12:40:00,10.64,10.65,10.64,10.64,7100.0,10.64,10.65,10.64,10.64,7100.0
2010-05-20 12:45:00,10.64,10.68,10.63,10.63,62700.0,10.64,10.68,10.63,10.63,62700.0
2010-05-20 12:50:00,10.63,10.64,10.57,10.58,67300.0,10.63,10.64,10.57,10.58,67300.0
2010-05-20 12:55:00,10.58,10.6,10.54,10.56,58600.0,10.58,10.6,10.54,10.56,58600.0
2010-05-20 13:00:00,10.56,10.63,10.55,10.63,47600.0,10.56,10.63,10.55,10.63,47600.0
2010-05-20 13:05:00,10.63,10.66,10.61,10.66,70800.0,10.63,10.66,10.61,10.66,70800.0
2010-05-20 13:10:00,10.65,10.7,10.65,10.67,52500.0,10.65,10.7,10.65,10.67,52500.0
2010-05-20 13:15:00,10.67,10.7,10.66,10.7,44500.0,10.67,10.7,10.66,10.7,44500.0
2010-05-20 13:20:00,10.7,10.78,10.7,10.77,62600.0,10.7,10.78,10.7,10.77,62600.0
2010-05-20 13:25:00,10.77,10.8,10.72,10.74,54100.0,10.77,10.8,10.72,10.74,54100.0
2010-05-20 13:30:00,10.75,10.8,10.75,10.78,48700.0,10.75,10.8,10.75,10.78,48700.0
2010-05-20 13:35:00,10.78,10.78,10.72,10.72,35100.0,10.78,10.78,10.72,10.72,35100.0
2010-05-20 13:40:00,10.73,10.8,10.73,10.79,39900.0,10.73,10.8,10.73,10.79,39900.0
2010-05-20 13:45:00,10.79,10.8,10.75,10.76,39200.0,10.79,10.8,10.75,10.76,39200.0
2010-05-20 13:50:00,10.76,10.78,10.74,10.76,43400.0,10.76,10.78,10.74,10.76,43400.0
2010-05-20 13:55:00,10.77,10.8,10.73,10.8,31400.0,10.77,10.8,10.73,10.8,31400.0
2010-05-20 14:00:00,10.79,10.8,10.7,10.72,45800.0,10.79,10.8,10.7,10.72,45800.0
2010-05-20 14:05:00,10.72,10.76,10.68,10.75,35600.0,10.72,10.76,10.68,10.75,35600.0
2010-05-20 14:10:00,10.75,10.77,10.74,10.77,38000.0,10.75,10.77,10.74,10.77,38000.0
2010-05-20 14:15:00,10.78,10.79,10.74,10.79,67900.0,10.78,10.79,10.74,10.79,67900.0
2010-05-20 14:20:00,10.8,10.83,10.79,10.82,34800.0,10.8,10.83,10.79,10.82,34800.0
2010-05-20 14:25:00,10.81,10.85,10.79,10.82,41200.0,10.81,10.85,10.79,10.82,41200.0
2010-05-20 14:30:00,10.81,10.87,10.8,10.87,31100.0,10.81,10.87,10.8,10.87,31100.0
2010-05-20 14:35:00,10.87,10.95,10.86,10.95,91400.0,10.87,10.95,10.86,10.95,91400.0
2010-05-20 14:40:00,10.94,11.0,10.89,10.97,85200.0,10.94,11.0,10.89,10.97,85200.0
2010-05-20 14:45:00,10.97,11.03,10.95,10.97,71800.0,10.97,11.03,10.95,10.97,71800.0
2010-05-20 14:50:00,10.97,11.04,10.97,10.98,50600.0,10.97,11.04,10.97,10.98,50600.0
2010-05-20 14:55:00,10.98,10.99,10.85,10.86,53200.0,10.98,10.99,10.85,10.86,53200.0
2010-05-20 15:00:00,10.86,10.93,10.86,10.91,63400.0,10.86,10.93,10.86,10.91,63400.0
2010-05-20 15:05:00,10.91,10.91,10.85,10.9,62600.0,10.91,10.91,10.85,10.9,62600.0
2010-05-20 15:10:00,10.91,10.92,10.85,10.87,37300.0,10.91,10.92,10.85,10.87,37300.0
2010-05-20 15:15:00,10.86,10.93,10.84,10.9,56200.0,10.86,10.93,10.84,10.9,56200.0
2010-05-20 15:20:00,10.91,10.94,10.87,10.93,41200.0,10.91,10.94,10.87,10.93,41200.0
2010-05-20 15:25:00,10.93,10.94,10.88,10.88,53200.0,10.93,10.94,10.88,10.88,53200.0
2010-05-20 15:30:00,10.89,10.91,10.88,10.89,26800.0,10.89,10.91,10.88,10.89,26800.0
2010-05-20 15:35:00,10.9,10.9,10.87,10.88,32000.0,10.9,10.9,10.87,10.88,32000.0
2010-05-20 15:40:00,10.89,10.9,10.83,10.83,61400.0,10.89,10.9,10.83,10.83,61400.0
2010-05-20 15:45:00,10.83,10.83,10.76,10.81,79400.0,10.83,10.83,10.76,10.81,79400.0
2010-05-20 15:50:00,10.8,10.81,10.74,10.74,97900.0,10.8,10.81,10.74,10.74,97900.0
2010-05-20 15:55:00,10.74,10.74,10.68,10.68,106700.0,10.74,10.74,10.68,10.68,106700.0
2010-05-21 09:30:00,10.56,10.59,10.42,10.49,109900.0,10.56,10.59,10.42,10.49,109900.0
2010-05-21 09:35:00,10.48,10.59,10.47,10.58,26300.0,10.48,10.59,10.47,10.58,26300.0
2010-05-21 09:40:00,10.59,10.67,10.59,10.6,37900.0,10.59,10.67,10.59,10.6,37900.0
2010-05-21 09:45:00,10.6,10.74,10.6,10.73,23200.0,10.6,10.74,10.6,10.73,23200.0
2010-05-21 09:50:00,10.73,10.78,10.72,10.74,53800.0,10.73,10.78,10.72,10.74,53800.0
2010-05-21 09:55:00,10.75,10.87,10.75,10.78,35900.0,10.75,10.87,10.75,10.78,35900.0
2010-05-21 10:00:00,10.75,10.75,10.68,10.73,30700.0,10.75,10.75,10.68,10.73,30700.0
2010-05-21 10:05:00,10.74,10.83,10.74,10.76,14200.0,10.74,10.83,10.74,10.76,14200.0
2010-05-21 10:10:00,10.75,10.78,10.68,10.73,24700.0,10.75,10.78,10.68,10.73,24700.0
2010-05-21 10:15:00,10.75,10.78,10.72,10.73,22800.0,10.75,10.78,10.72,10.73,22800.0
2010-05-21 10:20:00,10.72,10.72,10.62,10.64,19600.0,10.72,10.72,10.62,10.64,19600.0
2010-05-21 10:25:00,10.63,10.68,10.6,10.6,27200.0,10.63,10.68,10.6,10.6,27200.0
2010-05-21 10:30:00,10.6,10.66,10.58,10.66,27000.0,10.6,10.66,10.58,10.66,27000.0
2010-05-21 10:35:00,10.67,10.7,10.67,10.69,25400.0,10.67,10.7,10.67,10.69,25400.0
2010-05-21 10:40:00,10.69,10.69,10.63,10.64,30200.0,10.69,10.69,10.63,10.64,30200.0
2010-05-21 10:45:00,10.63,10.66,10.6,10.6,31100.0,10.63,10.66,10.6,10.6,31100.0
2010-05-21 10:50:00,10.61,10.63,10.57,10.6,45700.0,10.61,10.63,10.57,10.6,45700.0
2010-05-21 10:55:00,10.61,10.65,10.59,10.64,40400.0,10.61,10.65,10.59,10.64,40400.0
2010-05-21 11:00:00,10.64,10.7,10.63,10.66,31800.0,10.64,10.7,10.63,10.66,31800.0
2010-05-21 11:05:00,10.66,10.67,10.63,10.63,19800.0,10.66,10.67,10.63,10.63,19800.0
2010-05-21 11:10:00,10.63,10.63,10.58,10.6,34100.0,10.63,10.63,10.58,10.6,34100.0
2010-05-21 11:15:00,10.6,10.64,10.59,10.64,87900.0,10.6,10.64,10.59,10.64,87900.0
2010-05-21 11:20:00,10.64,10.64,10.59,10.64,55300.0,10.64,10.64,10.59,10.64,55300.0
2010-05-21 11:25:00,10.64,10.64,10.6,10.64,36700.0,10.64,10.64,10.6,10.64,36700.0
2010-05-21 11:30:00,10.63,10.64,10.61,10.63,37900.0,10.63,10.64,10.61,10.63,37900.0
2010-05-21 11:35:00,10.64,10.68,10.62,10.68,63300.0,10.64,10.68,10.62,10.68,63300.0
2010-05-21 11:40:00,10.69,10.75,10.68,10.75,24600.0,10.69,10.75,10.68,10.75,24600.0
2010-05-21 11:45:00,10.75,10.78,10.71,10.72,23900.0,10.75,10.78,10.71,10.72,23900.0
2010-05-21 11:50:00,10.73,10.79,10.73,10.74,26100.0,10.73,10.79,10.73,10.74,26100.0
2010-05-21 11:55:00,10.74,10.74,10.71,10.72,16100.0,10.74,10.74,10.71,10.72,16100.0
2010-05-21 12:00:00,10.72,10.75,10.7,10.75,38900.0,10.72,10.75,10.7,10.75,38900.0
2010-05-21 12:05:00,10.75,10.76,10.74,10.75,24000.0,10.75,10.76,10.74,10.75,24000.0
2010-05-21 12:10:00,10.75,10.77,10.73,10.75,60900.0,10.75,10.77,10.73,10.75,60900.0
2010-05-21 12:15:00,10.76,10.82,10.75,10.81,24200.0,10.76,10.82,10.75,10.81,24200.0
2010-05-21 12:20:00,10.81,10.82,10.78,10.79,24000.0,10.81,10.82,10.78,10.79,24000.0
2010-05-21 12:25:00,10.79,10.81,10.78,10.81,12900.0,10.79,10.81,10.78,10.81,12900.0
2010-05-21 12:30:00,10.81,10.81,10.73,10.75,23700.0,10.81,10.81,10.73,10.75,23700.0
2010-05-21 12:35:00,10.75,10.79,10.73,10.77,17400.0,10.75,10.79,10.73,10.77,17400.0
2010-05-21 12:40:00,10.76,10.78,10.75,10.76,11900.0,10.76,10.78,10.75,10.76,11900.0
2010-05-21 12:45:00,10.75,10.75,10.69,10.7,35700.0,10.75,10.75,10.69,10.7,35700.0
2010-05-21 12:50:00,10.71,10.76,10.71,10.76,18100.0,10.71,10.76,10.71,10.76,18100.0
2010-05-21 12:55:00,10.75,10.76,10.71,10.72,32800.0,10.75,10.76,10.71,10.72,32800.0
2010-05-21 13:00:00,10.72,10.73,10.69,10.69,20000.0,10.72,10.73,10.69,10.69,20000.0
2010-05-21 13:05:00,10.68,10.72,10.68,10.72,9800.0,10.68,10.72,10.68,10.72,9800.0
2010-05-21 13:10:00,10.73,10.78,10.72,10.78,6500.0,10.73,10.78,10.72,10.78,6500.0
2010-05-21 13:15:00,10.78,10.78,10.75,10.75,16100.0,10.78,10.78,10.75,10.75,16100.0
2010-05-21 13:20:00,10.75,10.76,10.72,10.72,9800.0,10.75,10.76,10.72,10.72,9800.0
2010-05-21 13:25:00,10.72,10.73,10.68,10.68,19400.0,10.72,10.73,10.68,10.68,19400.0
2010-05-21 13:30:00,10.69,10.73,10.69,10.73,15300.0,10.69,10.73,10.69,10.73,15300.0
2010-05-21 13:35:00,10.73,10.74,10.71,10.72,16700.0,10.73,10.74,10.71,10.72,16700.0
2010-05-21 13:40:00,10.73,10.75,10.73,10.73,15400.0,10.73,10.75,10.73,10.73,15400.0
2010-05-21 13:45:00,10.73,10.77,10.73,10.76,13500.0,10.73,10.77,10.73,10.76,13500.0
2010-05-21 13:50:00,10.76,10.77,10.76,10.76,9600.0,10.76,10.77,10.76,10.76,9600.0
2010-05-21 13:55:00,10.76,10.78,10.76,10.77,13800.0,10.76,10.78,10.76,10.77,13800.0
2010-05-21 14:00:00,10.77,10.79,10.74,10.75,22400.0,10.77,10.79,10.74,10.75,22400.0
2010-05-21 14:05:00,10.76,10.76,10.71,10.72,16600.0,10.76,10.76,10.71,10.72,16600.0
2010-05-21 14:10:00,10.71,10.73,10.69,10.69,18200.0,10.71,10.73,10.69,10.69,18200.0
2010-05-21 14:15:00,10.68,10.68,10.63,10.67,17300.0,10.68,10.68,10.63,10.67,17300.0
2010-05-21 14:20:00,10.66,10.67,10.64,10.67,17800.0,10.66,10.67,10.64,10.67,17800.0
2010-05-21 14:25:00,10.68,10.7,10.66,10.69,9200.0,10.68,10.7,10.66,10.69,9200.0
2010-05-21 14:30:00,10.7,10.72,10.69,10.72,10100.0,10.7,10.72,10.69,10.72,10100.0
2010-05-21 14:35:00,10.72,10.72,10.67,10.67,17800.0,10.72,10.72,10.67,10.67,17800.0
2010-05-21 14:40:00,10.67,10.7,10.67,10.67,17100.0,10.67,10.7,10.67,10.67,17100.0
2010-05-21 14:45:00,10.68,10.68,10.61,10.65,23000.0,10.68,10.68,10.61,10.65,23000.0
2010-05-21 14:50:00,10.65,10.65,10.62,10.62,35100.0,10.65,10.65,10.62,10.62,35100.0
2010-05-21 14:55:00,10.62,10.66,10.6,10.65,45300.0,10.62,10.66,10.6,10.65,45300.0
2010-05-21 15:00:00,10.66,10.68,10.65,10.67,30400.0,10.66,10.68,10.65,10.67,30400.0
2010-05-21 15:05:00,10.68,10.68,10.64,10.67,13900.0,10.68,10.68,10.64,10.67,13900.0
2010-05-21 15:10:00,10.66,10.66,10.63,10.63,44400.0,10.66,10.66,10.63,10.63,44400.0
2010-05-21 15:15:00,10.63,10.64,10.57,10.57,104700.0,10.63,10.64,10.57,10.57,104700.0
2010-05-21 15:20:00,10.57,10.64,10.57,10.62,89900.0,10.57,10.64,10.57,10.62,89900.0
2010-05-21 15:25:00,10.62,10.65,10.59,10.63,66200.0,10.62,10.65,10.59,10.63,66200.0
2010-05-21 15:30:00,10.63,10.65,10.6,10.63,73500.0,10.63,10.65,10.6,10.63,73500.0
2010-05-21 15:35:00,10.64,10.65,10.61,10.62,52400.0,10.64,10.65,10.61,10.62,52400.0
2010-05-21 15:40:00,10.63,10.69,10.63,10.69,52600.0,10.63,10.69,10.63,10.69,52600.0
2010-05-21 15:45:00,10.69,10.73,10.66,10.67,64200.0,10.69,10.73,10.66,10.67,64200.0
2010-05-21 15:50:00,10.68,10.77,10.68,10.75,98400.0,10.68,10.77,10.68,10.75,98400.0
2010-05-21 15:55:00,10.75,10.76,10.72,10.76,101900.0,10.75,10.76,10.72,10.76,101900.0
2010-05-24 09:30:00,10.76,10.87,10.76,10.8,23100.0,10.76,10.87,10.76,10.8,23100.0
2010-05-24 09:35:00,10.81,10.85,10.78,10.81,23000.0,10.81,10.85,10.78,10.81,23000.0
2010-05-24 09:40:00,10.81,10.86,10.76,10.78,45900.0,10.81,10.86,10.76,10.78,45900.0
2010-05-24 09:45:00,10.79,10.85,10.79,10.85,34000.0,10.79,10.85,10.79,10.85,34000.0
2010-05-24 09:50:00,10.85,10.87,10.82,10.85,14400.0,10.85,10.87,10.82,10.85,14400.0
2010-05-24 09:55:00,10.85,10.86,10.82,10.84,6000.0,10.85,10.86,10.82,10.84,6000.0
2010-05-24 10:00:00,10.84,10.88,10.8,10.83,22800.0,10.84,10.88,10.8,10.83,22800.0
2010-05-24 10:05:00,10.83,10.87,10.83,10.85,12700.0,10.83,10.87,10.83,10.85,12700.0
2010-05-24 10:10:00,10.85,10.86,10.82,10.85,13900.0,10.85,10.86,10.82,10.85,13900.0
2010-05-24 10:15:00,10.86,10.89,10.86,10.89,7400.0,10.86,10.89,10.86,10.89,7400.0
2010-05-24 10:20:00,10.88,10.91,10.88,10.88,12400.0,10.88,10.91,10.88,10.88,12400.0
2010-05-24 10:25:00,10.88,10.92,10.88,10.92,11800.0,10.88,10.92,10.88,10.92,11800.0
2010-05-24 10:30:00,10.92,10.93,10.88,10.91,28100.0,10.92,10.93,10.88,10.91,28100.0
2010-05-24 10:35:00,10.91,10.91,10.89,10.9,10200.0,10.91,10.91,10.89,10.9,10200.0
2010-05-24 10:40:00,10.9,10.92,10.86,10.87,10500.0,10.9,10.92,10.86,10.87,10500.0
2010-05-24 10:45:00,10.87,10.87,10.85,10.87,10500.0,10.87,10.87,10.85,10.87,10500.0
2010-05-24 10:50:00,10.86,10.86,10.81,10.81,16700.0,10.86,10.86,10.81,10.81,16700.0
2010-05-24 10:55:00,10.82,10.85,10.81,10.82,18700.0,10.82,10.85,10.81,10.82,18700.0
2010-05-24 11:00:00,10.83,10.83,10.8,10.81,14800.0,10.83,10.83,10.8,10.81,14800.0
2010-05-24 11:05:00,10.82,10.83,10.8,10.82,11300.0,10.82,10.83,10.8,10.82,11300.0
2010-05-24 11:10:00,10.82,10.84,10.82,10.83,24500.0,10.82,10.84,10.82,10.83,24500.0
2010-05-24 11:15:00,10.83,10.83,10.81,10.83,17300.0,10.83,10.83,10.81,10.83,17300.0
2010-05-24 11:20:00,10.83,10.84,10.82,10.83,12400.0,10.83,10.84,10.82,10.83,12400.0
2010-05-24 11:25:00,10.83,10.85,10.83,10.83,30700.0,10.83,10.85,10.83,10.83,30700.0
2010-05-24 11:30:00,10.83,10.85,10.82,10.85,24100.0,10.83,10.85,10.82,10.85,24100.0
2010-05-24 11:35:00,10.85,10.87,10.83,10.83,18800.0,10.85,10.87,10.83,10.83,18800.0
2010-05-24 11:40:00,10.84,10.85,10.83,10.84,8500.0,10.84,10.85,10.83,10.84,8500.0
2010-05-24 11:45:00,10.84,10.87,10.84,10.87,4200.0,10.84,10.87,10.84,10.87,4200.0
2010-05-24 11:50:00,10.87,10.87,10.84,10.85,18000.0,10.87,10.87,10.84,10.85,18000.0
2010-05-24 11:55:00,10.85,10.88,10.85,10.85,34800.0,10.85,10.88,10.85,10.85,34800.0
2010-05-24 12:00:00,10.85,10.87,10.84,10.87,22400.0,10.85,10.87,10.84,10.87,22400.0
2010-05-24 12:05:00,10.87,10.9,10.87,10.88,15500.0,10.87,10.9,10.87,10.88,15500.0
2010-05-24 12:10:00,10.89,10.89,10.88,10.89,4700.0,10.89,10.89,10.88,10.89,4700.0
2010-05-24 12:15:00,10.88,10.89,10.86,10.88,11400.0,10.88,10.89,10.86,10.88,11400.0
2010-05-24 12:20:00,10.88,10.9,10.88,10.9,10800.0,10.88,10.9,10.88,10.9,10800.0
2010-05-24 12:25:00,10.9,10.9,10.9,10.9,3900.0,10.9,10.9,10.9,10.9,3900.0
2010-05-24 12:30:00,10.89,10.93,10.89,10.91,19000.0,10.89,10.93,10.89,10.91,19000.0
2010-05-24 12:35:00,10.91,10.92,10.9,10.91,13300.0,10.91,10.92,10.9,10.91,13300.0
2010-05-24 12:40:00,10.9,10.91,10.9,10.9,10100.0,10.9,10.91,10.9,10.9,10100.0
2010-05-24 12:45:00,10.9,10.92,10.9,10.91,12000.0,10.9,10.92,10.9,10.91,12000.0
2010-05-24 12:50:00,10.92,10.95,10.91,10.95,12900.0,10.92,10.95,10.91,10.95,12900.0
2010-05-24 12:55:00,10.95,10.95,10.94,10.95,13700.0,10.95,10.95,10.94,10.95,13700.0
2010-05-24 13:00:00,10.94,10.95,10.93,10.94,6700.0,10.94,10.95,10.93,10.94,6700.0
2010-05-24 13:05:00,10.93,10.94,10.91,10.91,4700.0,10.93,10.94,10.91,10.91,4700.0
2010-05-24 13:10:00,10.91,10.94,10.91,10.94,12500.0,10.91,10.94,10.91,10.94,12500.0
2010-05-24 13:15:00,10.94,10.94,10.92,10.93,9900.0,10.94,10.94,10.92,10.93,9900.0
2010-05-24 13:20:00,10.93,10.95,10.92,10.95,10900.0,10.93,10.95,10.92,10.95,10900.0
2010-05-24 13:25:00,10.95,10.98,10.95,10.98,31700.0,10.95,10.98,10.95,10.98,31700.0
2010-05-24 13:30:00,10.98,10.98,10.96,10.96,16000.0,10.98,10.98,10.96,10.96,16000.0
2010-05-24 13:35:00,10.97,10.97,10.96,10.97,8500.0,10.97,10.97,10.96,10.97,8500.0
2010-05-24 13:40:00,10.96,10.98,10.96,10.97,22800.0,10.96,10.98,10.96,10.97,22800.0
2010-05-24 13:45:00,10.98,10.98,10.96,10.98,27300.0,10.98,10.98,10.96,10.98,27300.0
2010-05-24 13:50:00,10.97,10.98,10.96,10.98,33400.0,10.97,10.98,10.96,10.98,33400.0
2010-05-24 13:55:00,10.98,10.98,10.97,10.97,11500.0,10.98,10.98,10.97,10.97,11500.0
2010-05-24 14:00:00,10.98,10.98,10.97,10.98,3300.0,10.98,10.98,10.97,10.98,3300.0
2010-05-24 14:05:00,10.98,10.98,10.97,10.98,3400.0,10.98,10.98,10.97,10.98,3400.0
2010-05-24 14:10:00,10.97,11.02,10.97,11.0,81200.0,10.97,11.02,10.97,11.0,81200.0
2010-05-24 14:15:00,11.01,11.01,10.98,10.99,5300.0,11.01,11.01,10.98,10.99,5300.0
2010-05-24 14:20:00,10.98,10.98,10.93,10.97,23400.0,10.98,10.98,10.93,10.97,23400.0
2010-05-24 14:25:00,10.97,10.98,10.95,10.96,16300.0,10.97,10.98,10.95,10.96,16300.0
2010-05-24 14:30:00,10.96,10.97,10.92,10.96,19400.0,10.96,10.97,10.92,10.96,19400.0
2010-05-24 14:35:00,10.96,10.96,10.93,10.94,5500.0,10.96,10.96,10.93,10.94,5500.0
2010-05-24 14:40:00,10.93,10.95,10.92,10.92,9000.0,10.93,10.95,10.92,10.92,9000.0
2010-05-24 14:45:00,10.92,10.95,10.9,10.91,16500.0,10.92,10.95,10.9,10.91,16500.0
2010-05-24 14:50:00,10.92,10.95,10.91,10.95,13600.0,10.92,10.95,10.91,10.95,13600.0
2010-05-24 14:55:00,10.95,10.96,10.92,10.95,133100.0,10.95,10.96,10.92,10.95,133100.0
2010-05-24 15:00:00,10.95,10.96,10.93,10.93,23300.0,10.95,10.96,10.93,10.93,23300.0
2010-05-24 15:05:00,10.93,10.93,10.9,10.9,22600.0,10.93,10.93,10.9,10.9,22600.0
2010-05-24 15:10:00,10.9,10.92,10.9,10.92,14900.0,10.9,10.92,10.9,10.92,14900.0
2010-05-24 15:15:00,10.91,10.92,10.9,10.91,7000.0,10.91,10.92,10.9,10.91,7000.0
2010-05-24 15:20:00,10.9,10.91,10.89,10.89,26100.0,10.9,10.91,10.89,10.89,26100.0
2010-05-24 15:25:00,10.9,10.9,10.88,10.9,77200.0,10.9,10.9,10.88,10.9,77200.0
2010-05-24 15:30:00,10.89,10.95,10.89,10.94,74300.0,10.89,10.95,10.89,10.94,74300.0
2010-05-24 15:35:00,10.93,10.94,10.89,10.89,50600.0,10.93,10.94,10.89,10.89,50600.0
2010-05-24 15:40:00,10.9,10.9,10.89,10.9,12900.0,10.9,10.9,10.89,10.9,12900.0
2010-05-24 15:45:00,10.9,10.91,10.87,10.88,60100.0,10.9,10.91,10.87,10.88,60100.0
2010-05-24 15:50:00,10.87,10.87,10.83,10.84,73700.0,10.87,10.87,10.83,10.84,73700.0
2010-05-24 15:55:00,10.83,10.85,10.81,10.82,77100.0,10.83,10.85,10.81,10.82,77100.0
2010-05-25 09:30:00,10.44,10.69,10.44,10.49,81700.0,10.44,10.69,10.44,10.49,81700.0
2010-05-25 09:35:00,10.49,10.49,10.36,10.38,42400.0,10.49,10.49,10.36,10.38,42400.0
2010-05-25 09:40:00,10.38,10.38,10.31,10.34,41700.0,10.38,10.38,10.31,10.34,41700.0
2010-05-25 09:45:00,10.36,10.4,10.35,10.36,21500.0,10.36,10.4,10.35,10.36,21500.0
2010-05-25 09:50:00,10.36,10.37,10.32,10.33,37800.0,10.36,10.37,10.32,10.33,37800.0
2010-05-25 09:55:00,10.33,10.36,10.32,10.34,21400.0,10.33,10.36,10.32,10.34,21400.0
2010-05-25 10:00:00,10.34,10.4,10.33,10.4,21500.0,10.34,10.4,10.33,10.4,21500.0
2010-05-25 10:05:00,10.39,10.39,10.3,10.31,31200.0,10.39,10.39,10.3,10.31,31200.0
2010-05-25 10:10:00,10.31,10.34,10.3,10.31,19400.0,10.31,10.34,10.3,10.31,19400.0
2010-05-25 10:15:00,10.32,10.43,10.32,10.38,38100.0,10.32,10.43,10.32,10.38,38100.0
2010-05-25 10:20:00,10.39,10.4,10.3,10.36,29700.0,10.39,10.4,10.3,10.36,29700.0
2010-05-25 10:25:00,10.37,10.39,10.34,10.34,12700.0,10.37,10.39,10.34,10.34,12700.0
2010-05-25 10:30:00,10.34,10.37,10.33,10.33,19800.0,10.34,10.37,10.33,10.33,19800.0
2010-05-25 10:35:00,10.34,10.38,10.33,10.34,19600.0,10.34,10.38,10.33,10.34,19600.0
2010-05-25 10:40:00,10.34,10.36,10.29,10.29,30100.0,10.34,10.36,10.29,10.29,30100.0
2010-05-25 10:45:00,10.3,10.32,10.27,10.27,22800.0,10.3,10.32,10.27,10.27,22800.0
2010-05-25 10:50:00,10.28,10.29,10.25,10.27,22100.0,10.28,10.29,10.25,10.27,22100.0
2010-05-25 10:55:00,10.27,10.33,10.27,10.33,7500.0,10.27,10.33,10.27,10.33,7500.0
2010-05-25 11:00:00,10.34,10.35,10.32,10.35,12500.0,10.34,10.35,10.32,10.35,12500.0
2010-05-25 11:05:00,10.36,10.43,10.35,10.38,53600.0,10.36,10.43,10.35,10.38,53600.0
2010-05-25 11:10:00,10.39,10.4,10.33,10.36,43000.0,10.39,10.4,10.33,10.36,43000.0
2010-05-25 11:15:00,10.36,10.38,10.35,10.35,13900.0,10.36,10.38,10.35,10.35,13900.0
2010-05-25 11:20:00,10.35,10.38,10.34,10.38,18900.0,10.35,10.38,10.34,10.38,18900.0
2010-05-25 11:25:00,10.38,10.41,10.37,10.4,5300.0,10.38,10.41,10.37,10.4,5300.0
2010-05-25 11:30:00,10.4,10.4,10.37,10.38,18100.0,10.4,10.4,10.37,10.38,18100.0
2010-05-25 11:35:00,10.38,10.39,10.37,10.39,31600.0,10.38,10.39,10.37,10.39,31600.0
2010-05-25 11:40:00,10.39,10.4,10.37,10.39,19300.0,10.39,10.4,10.37,10.39,19300.0
2010-05-25 11:45:00,10.4,10.46,10.4,10.45,37100.0,10.4,10.46,10.4,10.45,37100.0
2010-05-25 11:50:00,10.46,10.49,10.45,10.49,55700.0,10.46,10.49,10.45,10.49,55700.0
2010-05-25 11:55:00,10.5,10.52,10.49,10.51,18400.0,10.5,10.52,10.49,10.51,18400.0
2010-05-25 12:00:00,10.5,10.54,10.49,10.54,36500.0,10.5,10.54,10.49,10.54,36500.0
2010-05-25 12:05:00,10.55,10.55,10.5,10.5,29400.0,10.55,10.55,10.5,10.5,29400.0
2010-05-25 12:10:00,10.5,10.54,10.5,10.53,12500.0,10.5,10.54,10.5,10.53,12500.0
2010-05-25 12:15:00,10.54,10.54,10.5,10.52,17000.0,10.54,10.54,10.5,10.52,17000.0
2010-05-25 12:20:00,10.52,10.52,10.49,10.51,18600.0,10.52,10.52,10.49,10.51,18600.0
2010-05-25 12:25:00,10.51,10.58,10.51,10.57,59300.0,10.51,10.58,10.51,10.57,59300.0
2010-05-25 12:30:00,10.57,10.61,10.56,10.58,71200.0,10.57,10.61,10.56,10.58,71200.0
2010-05-25 12:35:00,10.57,10.61,10.57,10.6,24200.0,10.57,10.61,10.57,10.6,24200.0
2010-05-25 12:40:00,10.6,10.6,10.55,10.55,18500.0,10.6,10.6,10.55,10.55,18500.0
2010-05-25 12:45:00,10.55,10.59,10.55,10.59,16500.0,10.55,10.59,10.55,10.59,16500.0
2010-05-25 12:50:00,10.6,10.6,10.57,10.58,18000.0,10.6,10.6,10.57,10.58,18000.0
2010-05-25 12:55:00,10.58,10.63,10.58,10.62,22600.0,10.58,10.63,10.58,10.62,22600.0
2010-05-25 13:00:00,10.61,10.61,10.57,10.59,23300.0,10.61,10.61,10.57,10.59,23300.0
2010-05-25 13:05:00,10.59,10.59,10.56,10.56,17100.0,10.59,10.59,10.56,10.56,17100.0
2010-05-25 13:10:00,10.56,10.56,10.52,10.55,31300.0,10.56,10.56,10.52,10.55,31300.0
2010-05-25 13:15:00,10.54,10.55,10.52,10.53,32700.0,10.54,10.55,10.52,10.53,32700.0
2010-05-25 13:20:00,10.53,10.55,10.51,10.54,24600.0,10.53,10.55,10.51,10.54,24600.0
2010-05-25 13:25:00,10.53,10.55,10.53,10.53,7300.0,10.53,10.55,10.53,10.53,7300.0
2010-05-25 13:30:00,10.53,10.54,10.48,10.5,17900.0,10.53,10.54,10.48,10.5,17900.0
2010-05-25 13:35:00,10.51,10.52,10.48,10.51,16700.0,10.51,10.52,10.48,10.51,16700.0
2010-05-25 13:40:00,10.5,10.51,10.47,10.51,45700.0,10.5,10.51,10.47,10.51,45700.0
2010-05-25 13:45:00,10.52,10.55,10.51,10.51,16200.0,10.52,10.55,10.51,10.51,16200.0
2010-05-25 13:50:00,10.51,10.55,10.5,10.52,15000.0,10.51,10.55,10.5,10.52,15000.0
2010-05-25 13:55:00,10.52,10.53,10.51,10.52,18000.0,10.52,10.53,10.51,10.52,18000.0
2010-05-25 14:00:00,10.51,10.54,10.5,10.54,15700.0,10.51,10.54,10.5,10.54,15700.0
2010-05-25 14:05:00,10.54,10.6,10.52,10.53,21100.0,10.54,10.6,10.52,10.53,21100.0
2010-05-25 14:10:00,10.53,10.57,10.53,10.57,9900.0,10.53,10.57,10.53,10.57,9900.0
2010-05-25 14:15:00,10.57,10.6,10.56,10.6,14400.0,10.57,10.6,10.56,10.6,14400.0
2010-05-25 14:20:00,10.61,10.62,10.58,10.61,21500.0,10.61,10.62,10.58,10.61,21500.0
2010-05-25 14:25:00,10.61,10.65,10.59,10.59,37500.0,10.61,10.65,10.59,10.59,37500.0
2010-05-25 14:30:00,10.59,10.63,10.57,10.57,25200.0,10.59,10.63,10.57,10.57,25200.0
2010-05-25 14:35:00,10.57,10.61,10.56,10.6,39700.0,10.57,10.61,10.56,10.6,39700.0
2010-05-25 14:40:00,10.6,10.65,10.57,10.63,36100.0,10.6,10.65,10.57,10.63,36100.0
2010-05-25 14:45:00,10.63,10.63,10.59,10.6,87100.0,10.63,10.63,10.59,10.6,87100.0
2010-05-25 14:50:00,10.6,10.61,10.58,10.6,35300.0,10.6,10.61,10.58,10.6,35300.0
2010-05-25 14:55:00,10.59,10.59,10.57,10.57,25000.0,10.59,10.59,10.57,10.57,25000.0
2010-05-25 15:00:00,10.57,10.6,10.54,10.58,50600.0,10.57,10.6,10.54,10.58,50600.0
2010-05-25 15:05:00,10.58,10.61,10.56,10.61,78800.0,10.58,10.61,10.56,10.61,78800.0
2010-05-25 15:10:00,10.61,10.62,10.54,10.56,69200.0,10.61,10.62,10.54,10.56,69200.0
2010-05-25 15:15:00,10.56,10.59,10.53,10.55,43800.0,10.56,10.59,10.53,10.55,43800.0
2010-05-25 15:20:00,10.56,10.61,10.55,10.61,86300.0,10.56,10.61,10.55,10.61,86300.0
2010-05-25 15:25:00,10.6,10.64,10.59,10.61,62500.0,10.6,10.64,10.59,10.61,62500.0
2010-05-25 15:30:00,10.61,10.66,10.58,10.63,87400.0,10.61,10.66,10.58,10.63,87400.0
2010-05-25 15:35:00,10.63,10.7,10.61,10.61,85700.0,10.63,10.7,10.61,10.61,85700.0
2010-05-25 15:40:00,10.61,10.67,10.59,10.65,112400.0,10.61,10.67,10.59,10.65,112400.0
2010-05-25 15:45:00,10.63,10.65,10.61,10.64,60000.0,10.63,10.65,10.61,10.64,60000.0
2010-05-25 15:50:00,10.64,10.65,10.61,10.64,110600.0,10.64,10.65,10.61,10.64,110600.0
2010-05-25 15:55:00,10.64,10.66,10.64,10.65,106800.0,10.64,10.66,10.64,10.65,106800.0
2010-05-26 09:30:00,10.71,10.82,10.7,10.81,20400.0,10.71,10.82,10.7,10.81,20400.0
2010-05-26 09:35:00,10.79,10.81,10.75,10.81,11800.0,10.79,10.81,10.75,10.81,11800.0
2010-05-26 09:40:00,10.81,10.84,10.79,10.84,12600.0,10.81,10.84,10.79,10.84,12600.0
2010-05-26 09:45:00,10.83,10.84,10.79,10.8,10500.0,10.83,10.84,10.79,10.8,10500.0
2010-05-26 09:50:00,10.8,10.82,10.78,10.8,15300.0,10.8,10.82,10.78,10.8,15300.0
2010-05-26 09:55:00,10.79,10.87,10.79,10.85,15500.0,10.79,10.87,10.79,10.85,15500.0
2010-05-26 10:00:00,10.86,10.88,10.83,10.84,29400.0,10.86,10.88,10.83,10.84,29400.0
2010-05-26 10:05:00,10.84,10.87,10.81,10.85,39600.0,10.84,10.87,10.81,10.85,39600.0
2010-05-26 10:10:00,10.85,10.89,10.84,10.88,17500.0,10.85,10.89,10.84,10.88,17500.0
2010-05-26 10:15:00,10.88,10.89,10.84,10.86,43400.0,10.88,10.89,10.84,10.86,43400.0
2010-05-26 10:20:00,10.86,10.87,10.83,10.84,17900.0,10.86,10.87,10.83,10.84,17900.0
2010-05-26 10:25:00,10.83,10.84,10.83,10.84,5000.0,10.83,10.84,10.83,10.84,5000.0
2010-05-26 10:30:00,10.84,10.87,10.84,10.85,17000.0,10.84,10.87,10.84,10.85,17000.0
2010-05-26 10:35:00,10.84,10.9,10.84,10.89,12400.0,10.84,10.9,10.84,10.89,12400.0
2010-05-26 10:40:00,10.89,10.9,10.89,10.9,7200.0,10.89,10.9,10.89,10.9,7200.0
2010-05-26 10:45:00,10.9,10.94,10.9,10.93,19300.0,10.9,10.94,10.9,10.93,19300.0
2010-05-26 10:50:00,10.93,10.96,10.92,10.92,18100.0,10.93,10.96,10.92,10.92,18100.0
2010-05-26 10:55:00,10.92,10.92,10.83,10.83,27200.0,10.92,10.92,10.83,10.83,27200.0
2010-05-26 11:00:00,10.84,10.85,10.79,10.8,26600.0,10.84,10.85,10.79,10.8,26600.0
2010-05-26 11:05:00,10.8,10.84,10.79,10.83,19800.0,10.8,10.84,10.79,10.83,19800.0
2010-05-26 11:10:00,10.82,10.87,10.81,10.87,13200.0,10.82,10.87,10.81,10.87,13200.0
2010-05-26 11:15:00,10.86,10.87,10.84,10.85,12000.0,10.86,10.87,10.84,10.85,12000.0
2010-05-26 11:20:00,10.86,10.86,10.81,10.82,13600.0,10.86,10.86,10.81,10.82,13600.0
2010-05-26 11:25:00,10.83,10.83,10.75,10.77,21800.0,10.83,10.83,10.75,10.77,21800.0
2010-05-26 11:30:00,10.77,10.79,10.74,10.79,20700.0,10.77,10.79,10.74,10.79,20700.0
2010-05-26 11:35:00,10.78,10.81,10.78,10.81,11000.0,10.78,10.81,10.78,10.81,11000.0
2010-05-26 11:40:00,10.81,10.84,10.78,10.79,14600.0,10.81,10.84,10.78,10.79,14600.0
2010-05-26 11:45:00,10.79,10.79,10.71,10.74,13600.0,10.79,10.79,10.71,10.74,13600.0
2010-05-26 11:50:00,10.74,10.74,10.72,10.73,15700.0,10.74,10.74,10.72,10.73,15700.0
2010-05-26 11:55:00,10.73,10.75,10.73,10.75,14100.0,10.73,10.75,10.73,10.75,14100.0
2010-05-26 12:00:00,10.74,10.76,10.74,10.75,8400.0,10.74,10.76,10.74,10.75,8400.0
2010-05-26 12:05:00,10.75,10.76,10.75,10.75,3400.0,10.75,10.76,10.75,10.75,3400.0
2010-05-26 12:10:00,10.76,10.76,10.75,10.76,3200.0,10.76,10.76,10.75,10.76,3200.0
2010-05-26 12:15:00,10.75,10.76,10.75,10.76,1000.0,10.75,10.76,10.75,10.76,1000.0
2010-05-26 12:20:00,10.76,10.76,10.75,10.76,800.0,10.76,10.76,10.75,10.76,800.0
2010-05-26 12:25:00,10.76,10.76,10.75,10.75,5700.0,10.76,10.76,10.75,10.75,5700.0
2010-05-26 12:30:00,10.75,10.75,10.74,10.75,11000.0,10.75,10.75,10.74,10.75,11000.0
2010-05-26 12:35:00,10.74,10.74,10.72,10.73,24700.0,10.74,10.74,10.72,10.73,24700.0
2010-05-26 12:40:00,10.73,10.73,10.7,10.71,23600.0,10.73,10.73,10.7,10.71,23600.0
2010-05-26 12:45:00,10.72,10.72,10.71,10.71,12200.0,10.72,10.72,10.71,10.71,12200.0
2010-05-26 12:50:00,10.71,10.74,10.7,10.74,16300.0,10.71,10.74,10.7,10.74,16300.0
2010-05-26 12:55:00,10.73,10.73,10.73,10.73,8700.0,10.73,10.73,10.73,10.73,8700.0
2010-05-26 13:00:00,10.73,10.73,10.73,10.73,3400.0,10.73,10.73,10.73,10.73,3400.0
2010-05-26 13:05:00,10.73,10.76,10.73,10.76,10400.0,10.73,10.76,10.73,10.76,10400.0
2010-05-26 13:10:00,10.75,10.75,10.74,10.74,12500.0,10.75,10.75,10.74,10.74,12500.0
2010-05-26 13:15:00,10.73,10.74,10.73,10.74,5600.0,10.73,10.74,10.73,10.74,5600.0
2010-05-26 13:20:00,10.74,10.74,10.7,10.72,36200.0,10.74,10.74,10.7,10.72,36200.0
2010-05-26 13:25:00,10.72,10.72,10.68,10.69,62900.0,10.72,10.72,10.68,10.69,62900.0
2010-05-26 13:30:00,10.69,10.71,10.69,10.71,11800.0,10.69,10.71,10.69,10.71,11800.0
2010-05-26 13:35:00,10.71,10.73,10.7,10.73,26500.0,10.71,10.73,10.7,10.73,26500.0
2010-05-26 13:40:00,10.73,10.74,10.73,10.73,8300.0,10.73,10.74,10.73,10.73,8300.0
2010-05-26 13:45:00,10.73,10.73,10.73,10.73,6500.0,10.73,10.73,10.73,10.73,6500.0
2010-05-26 13:50:00,10.72,10.72,10.71,10.72,22200.0,10.72,10.72,10.71,10.72,22200.0
2010-05-26 13:55:00,10.72,10.72,10.68,10.69,30300.0,10.72,10.72,10.68,10.69,30300.0
2010-05-26 14:00:00,10.69,10.71,10.69,10.69,42200.0,10.69,10.71,10.69,10.69,42200.0
2010-05-26 14:05:00,10.69,10.71,10.69,10.7,22800.0,10.69,10.71,10.69,10.7,22800.0
2010-05-26 14:10:00,10.69,10.69,10.62,10.64,40400.0,10.69,10.69,10.62,10.64,40400.0
2010-05-26 14:15:00,10.64,10.66,10.63,10.65,36400.0,10.64,10.66,10.63,10.65,36400.0
2010-05-26 14:20:00,10.66,10.66,10.62,10.64,50300.0,10.66,10.66,10.62,10.64,50300.0
2010-05-26 14:25:00,10.63,10.63,10.61,10.62,52000.0,10.63,10.63,10.61,10.62,52000.0
2010-05-26 14:30:00,10.63,10.63,10.55,10.6,79500.0,10.63,10.63,10.55,10.6,79500.0
2010-05-26 14:35:00,10.6,10.61,10.54,10.6,55700.0,10.6,10.61,10.54,10.6,55700.0
2010-05-26 14:40:00,10.6,10.62,10.58,10.59,32200.0,10.6,10.62,10.58,10.59,32200.0
2010-05-26 14:45:00,10.59,10.6,10.53,10.56,54000.0,10.59,10.6,10.53,10.56,54000.0
2010-05-26 14:50:00,10.55,10.55,10.48,10.5,44700.0,10.55,10.55,10.48,10.5,44700.0
2010-05-26 14:55:00,10.5,10.55,10.49,10.55,48900.0,10.5,10.55,10.49,10.55,48900.0
2010-05-26 15:00:00,10.55,10.59,10.55,10.58,34200.0,10.55,10.59,10.55,10.58,34200.0
2010-05-26 15:05:00,10.58,10.58,10.48,10.49,133100.0,10.58,10.58,10.48,10.49,133100.0
2010-05-26 15:10:00,10.49,10.53,10.48,10.5,108200.0,10.49,10.53,10.48,10.5,108200.0
2010-05-26 15:15:00,10.5,10.51,10.43,10.43,156400.0,10.5,10.51,10.43,10.43,156400.0
2010-05-26 15:20:00,10.44,10.45,10.38,10.38,156700.0,10.44,10.45,10.38,10.38,156700.0
2010-05-26 15:25:00,10.38,10.38,10.3,10.37,234900.0,10.38,10.38,10.3,10.37,234900.0
2010-05-26 15:30:00,10.36,10.47,10.36,10.43,265600.0,10.36,10.47,10.36,10.43,265600.0
2010-05-26 15:35:00,10.43,10.44,10.4,10.42,94900.0,10.43,10.44,10.4,10.42,94900.0
2010-05-26 15:40:00,10.42,10.48,10.42,10.43,110900.0,10.42,10.48,10.42,10.43,110900.0
2010-05-26 15:45:00,10.43,10.44,10.37,10.39,171700.0,10.43,10.44,10.37,10.39,171700.0
2010-05-26 15:50:00,10.4,10.44,10.37,10.43,279500.0,10.4,10.44,10.37,10.43,279500.0
2010-05-26 15:55:00,10.43,10.45,10.38,10.4,154400.0,10.43,10.45,10.38,10.4,154400.0
2010-05-27 09:30:00,10.6,10.68,10.57,10.61,17400.0,10.6,10.68,10.57,10.61,17400.0
2010-05-27 09:35:00,10.58,10.58,10.49,10.51,24300.0,10.58,10.58,10.49,10.51,24300.0
2010-05-27 09:40:00,10.51,10.59,10.5,10.57,25300.0,10.51,10.59,10.5,10.57,25300.0
2010-05-27 09:45:00,10.58,10.59,10.55,10.56,20200.0,10.58,10.59,10.55,10.56,20200.0
2010-05-27 09:50:00,10.56,10.57,10.5,10.56,31700.0,10.56,10.57,10.5,10.56,31700.0
2010-05-27 09:55:00,10.56,10.6,10.53,10.56,25100.0,10.56,10.6,10.53,10.56,25100.0
2010-05-27 10:00:00,10.56,10.57,10.5,10.54,21200.0,10.56,10.57,10.5,10.54,21200.0
2010-05-27 10:05:00,10.55,10.67,10.55,10.65,52100.0,10.55,10.67,10.55,10.65,52100.0
2010-05-27 10:10:00,10.66,10.7,10.66,10.69,21200.0,10.66,10.7,10.66,10.69,21200.0
2010-05-27 10:15:00,10.69,10.69,10.66,10.67,40100.0,10.69,10.69,10.66,10.67,40100.0
2010-05-27 10:20:00,10.67,10.72,10.66,10.72,24800.0,10.67,10.72,10.66,10.72,24800.0
2010-05-27 10:25:00,10.72,10.74,10.71,10.72,62800.0,10.72,10.74,10.71,10.72,62800.0
2010-05-27 10:30:00,10.71,10.76,10.7,10.72,23600.0,10.71,10.76,10.7,10.72,23600.0
2010-05-27 10:35:00,10.73,10.74,10.71,10.72,11300.0,10.73,10.74,10.71,10.72,11300.0
2010-05-27 10:40:00,10.73,10.73,10.7,10.71,32500.0,10.73,10.73,10.7,10.71,32500.0
2010-05-27 10:45:00,10.7,10.71,10.64,10.69,80500.0,10.7,10.71,10.64,10.69,80500.0
2010-05-27 10:50:00,10.69,10.7,10.68,10.7,33700.0,10.69,10.7,10.68,10.7,33700.0
2010-05-27 10:55:00,10.7,10.73,10.7,10.71,10500.0,10.7,10.73,10.7,10.71,10500.0
2010-05-27 11:00:00,10.71,10.71,10.66,10.69,84400.0,10.71,10.71,10.66,10.69,84400.0
2010-05-27 11:05:00,10.69,10.7,10.67,10.69,9700.0,10.69,10.7,10.67,10.69,9700.0
2010-05-27 11:10:00,10.68,10.68,10.62,10.63,29000.0,10.68,10.68,10.62,10.63,29000.0
2010-05-27 11:15:00,10.64,10.67,10.63,10.65,8800.0,10.64,10.67,10.63,10.65,8800.0
2010-05-27 11:20:00,10.65,10.67,10.65,10.67,3900.0,10.65,10.67,10.65,10.67,3900.0
2010-05-27 11:25:00,10.67,10.69,10.65,10.67,78500.0,10.67,10.69,10.65,10.67,78500.0
2010-05-27 11:30:00,10.68,10.68,10.63,10.64,11400.0,10.68,10.68,10.63,10.64,11400.0
2010-05-27 11:35:00,10.66,10.67,10.64,10.64,7700.0,10.66,10.67,10.64,10.64,7700.0
2010-05-27 11:40:00,10.63,10.66,10.59,10.66,44100.0,10.63,10.66,10.59,10.66,44100.0
2010-05-27 11:45:00,10.67,10.67,10.65,10.67,4200.0,10.67,10.67,10.65,10.67,4200.0
2010-05-27 11:50:00,10.67,10.7,10.67,10.7,3200.0,10.67,10.7,10.67,10.7,3200.0
2010-05-27 11:55:00,10.7,10.7,10.67,10.69,9300.0,10.7,10.7,10.67,10.69,9300.0
2010-05-27 12:00:00,10.69,10.69,10.67,10.68,12200.0,10.69,10.69,10.67,10.68,12200.0
2010-05-27 12:05:00,10.69,10.7,10.68,10.7,5600.0,10.69,10.7,10.68,10.7,5600.0
2010-05-27 12:10:00,10.7,10.74,10.7,10.73,16000.0,10.7,10.74,10.7,10.73,16000.0
2010-05-27 12:15:00,10.73,10.73,10.71,10.72,20100.0,10.73,10.73,10.71,10.72,20100.0
2010-05-27 12:20:00,10.73,10.73,10.69,10.7,15700.0,10.73,10.73,10.69,10.7,15700.0
2010-05-27 12:25:00,10.7,10.7,10.68,10.69,15000.0,10.7,10.7,10.68,10.69,15000.0
2010-05-27 12:30:00,10.69,10.7,10.68,10.69,12000.0,10.69,10.7,10.68,10.69,12000.0
2010-05-27 12:35:00,10.7,10.7,10.69,10.7,3400.0,10.7,10.7,10.69,10.7,3400.0
2010-05-27 12:40:00,10.7,10.7,10.68,10.68,3500.0,10.7,10.7,10.68,10.68,3500.0
2010-05-27 12:45:00,10.68,10.69,10.68,10.69,7500.0,10.68,10.69,10.68,10.69,7500.0
2010-05-27 12:50:00,10.69,10.72,10.69,10.72,21100.0,10.69,10.72,10.69,10.72,21100.0
2010-05-27 12:55:00,10.72,10.72,10.7,10.71,75500.0,10.72,10.72,10.7,10.71,75500.0
2010-05-27 13:00:00,10.71,10.71,10.69,10.7,33700.0,10.71,10.71,10.69,10.7,33700.0
2010-05-27 13:05:00,10.71,10.71,10.68,10.7,9600.0,10.71,10.71,10.68,10.7,9600.0
2010-05-27 13:10:00,10.7,10.71,10.7,10.71,9900.0,10.7,10.71,10.7,10.71,9900.0
2010-05-27 13:15:00,10.71,10.74,10.71,10.74,9100.0,10.71,10.74,10.71,10.74,9100.0
2010-05-27 13:20:00,10.74,10.75,10.73,10.74,16900.0,10.74,10.75,10.73,10.74,16900.0
2010-05-27 13:25:00,10.74,10.74,10.73,10.73,2400.0,10.74,10.74,10.73,10.73,2400.0
2010-05-27 13:30:00,10.73,10.73,10.7,10.71,18800.0,10.73,10.73,10.7,10.71,18800.0
2010-05-27 13:35:00,10.71,10.74,10.7,10.73,11800.0,10.71,10.74,10.7,10.73,11800.0
2010-05-27 13:40:00,10.73,10.74,10.71,10.71,9400.0,10.73,10.74,10.71,10.71,9400.0
2010-05-27 13:45:00,10.7,10.71,10.7,10.71,2900.0,10.7,10.71,10.7,10.71,2900.0
2010-05-27 13:50:00,10.7,10.72,10.7,10.71,61800.0,10.7,10.72,10.7,10.71,61800.0
2010-05-27 13:55:00,10.71,10.72,10.69,10.7,16300.0,10.71,10.72,10.69,10.7,16300.0
2010-05-27 14:00:00,10.7,10.7,10.68,10.69,6800.0,10.7,10.7,10.68,10.69,6800.0
2010-05-27 14:05:00,10.68,10.71,10.68,10.7,28100.0,10.68,10.71,10.68,10.7,28100.0
2010-05-27 14:10:00,10.7,10.7,10.69,10.7,21500.0,10.7,10.7,10.69,10.7,21500.0
2010-05-27 14:15:00,10.7,10.7,10.69,10.7,3100.0,10.7,10.7,10.69,10.7,3100.0
2010-05-27 14:20:00,10.69,10.73,10.69,10.73,10400.0,10.69,10.73,10.69,10.73,10400.0
2010-05-27 14:25:00,10.73,10.74,10.73,10.74,12400.0,10.73,10.74,10.73,10.74,12400.0
2010-05-27 14:30:00,10.74,10.74,10.7,10.71,26100.0,10.74,10.74,10.7,10.71,26100.0
2010-05-27 14:35:00,10.72,10.72,10.71,10.72,2600.0,10.72,10.72,10.71,10.72,2600.0
2010-05-27 14:40:00,10.71,10.72,10.71,10.72,2000.0,10.71,10.72,10.71,10.72,2000.0
2010-05-27 14:45:00,10.72,10.72,10.71,10.72,9000.0,10.72,10.72,10.71,10.72,9000.0
2010-05-27 14:50:00,10.72,10.73,10.71,10.71,13100.0,10.72,10.73,10.71,10.71,13100.0
2010-05-27 14:55:00,10.72,10.73,10.7,10.7,86000.0,10.72,10.73,10.7,10.7,86000.0
2010-05-27 15:00:00,10.71,10.71,10.7,10.71,25000.0,10.71,10.71,10.7,10.71,25000.0
2010-05-27 15:05:00,10.7,10.71,10.7,10.71,10500.0,10.7,10.71,10.7,10.71,10500.0
2010-05-27 15:10:00,10.7,10.71,10.7,10.7,19800.0,10.7,10.71,10.7,10.7,19800.0
2010-05-27 15:15:00,10.7,10.71,10.69,10.7,30700.0,10.7,10.71,10.69,10.7,30700.0
2010-05-27 15:20:00,10.71,10.71,10.69,10.7,74400.0,10.71,10.71,10.69,10.7,74400.0
2010-05-27 15:25:00,10.69,10.7,10.69,10.69,12500.0,10.69,10.7,10.69,10.69,12500.0
2010-05-27 15:30:00,10.69,10.71,10.68,10.71,49300.0,10.69,10.71,10.68,10.71,49300.0
2010-05-27 15:35:00,10.71,10.72,10.7,10.71,21200.0,10.71,10.72,10.7,10.71,21200.0
2010-05-27 15:40:00,10.72,10.72,10.71,10.72,24500.0,10.72,10.72,10.71,10.72,24500.0
2010-05-27 15:45:00,10.72,10.72,10.7,10.71,59400.0,10.72,10.72,10.7,10.71,59400.0
2010-05-27 15:50:00,10.7,10.72,10.7,10.71,112100.0,10.7,10.72,10.7,10.71,112100.0
2010-05-27 15:55:00,10.71,10.74,10.71,10.74,68200.0,10.71,10.74,10.71,10.74,68200.0
2010-05-28 09:30:00,11.1,11.15,10.95,11.14,92200.0,11.1,11.15,10.95,11.14,92200.0
2010-05-28 09:35:00,11.14,11.16,11.0,11.11,65800.0,11.14,11.16,11.0,11.11,65800.0
2010-05-28 09:40:00,11.12,11.14,11.06,11.09,73100.0,11.12,11.14,11.06,11.09,73100.0
2010-05-28 09:45:00,11.08,11.14,11.06,11.12,39400.0,11.08,11.14,11.06,11.12,39400.0
2010-05-28 09:50:00,11.11,11.13,11.05,11.1,104000.0,11.11,11.13,11.05,11.1,104000.0
2010-05-28 09:55:00,11.1,11.12,11.07,11.1,107100.0,11.1,11.12,11.07,11.1,107100.0
2010-05-28 10:00:00,11.1,11.11,11.07,11.1,77100.0,11.1,11.11,11.07,11.1,77100.0
2010-05-28 10:05:00,11.1,11.13,11.07,11.12,63100.0,11.1,11.13,11.07,11.12,63100.0
2010-05-28 10:10:00,11.12,11.12,11.07,11.09,55200.0,11.12,11.12,11.07,11.09,55200.0
2010-05-28 10:15:00,11.09,11.11,11.06,11.06,26300.0,11.09,11.11,11.06,11.06,26300.0
2010-05-28 10:20:00,11.06,11.07,11.03,11.03,30300.0,11.06,11.07,11.03,11.03,30300.0
2010-05-28 10:25:00,11.04,11.07,11.02,11.07,29000.0,11.04,11.07,11.02,11.07,29000.0
2010-05-28 10:30:00,11.07,11.1,11.07,11.1,6200.0,11.07,11.1,11.07,11.1,6200.0
2010-05-28 10:35:00,11.1,11.11,11.09,11.09,21500.0,11.1,11.11,11.09,11.09,21500.0
2010-05-28 10:40:00,11.09,11.09,11.08,11.08,22000.0,11.09,11.09,11.08,11.08,22000.0
2010-05-28 10:45:00,11.08,11.1,11.01,11.01,38900.0,11.08,11.1,11.01,11.01,38900.0
2010-05-28 10:50:00,11.0,11.04,11.0,11.03,34200.0,11.0,11.04,11.0,11.03,34200.0
2010-05-28 10:55:00,11.03,11.1,11.02,11.1,37600.0,11.03,11.1,11.02,11.1,37600.0
2010-05-28 11:00:00,11.1,11.11,11.08,11.08,31100.0,11.1,11.11,11.08,11.08,31100.0
2010-05-28 11:05:00,11.09,11.1,11.06,11.1,33800.0,11.09,11.1,11.06,11.1,33800.0
2010-05-28 11:10:00,11.1,11.12,11.09,11.09,73400.0,11.1,11.12,11.09,11.09,73400.0
2010-05-28 11:15:00,11.1,11.1,11.04,11.04,155700.0,11.1,11.1,11.04,11.04,155700.0
2010-05-28 11:20:00,11.04,11.09,11.04,11.08,101600.0,11.04,11.09,11.04,11.08,101600.0
2010-05-28 11:25:00,11.07,11.09,11.06,11.09,65300.0,11.07,11.09,11.06,11.09,65300.0
2010-05-28 11:30:00,11.08,11.12,11.08,11.11,36600.0,11.08,11.12,11.08,11.11,36600.0
2010-05-28 11:35:00,11.12,11.17,11.12,11.13,54900.0,11.12,11.17,11.12,11.13,54900.0
2010-05-28 11:40:00,11.13,11.21,11.13,11.21,42900.0,11.13,11.21,11.13,11.21,42900.0
2010-05-28 11:45:00,11.21,11.22,11.18,11.22,43200.0,11.21,11.22,11.18,11.22,43200.0
2010-05-28 11:50:00,11.22,11.25,11.22,11.24,62300.0,11.22,11.25,11.22,11.24,62300.0
2010-05-28 11:55:00,11.24,11.26,11.23,11.26,40900.0,11.24,11.26,11.23,11.26,40900.0
2010-05-28 12:00:00,11.25,11.32,11.25,11.29,69800.0,11.25,11.32,11.25,11.29,69800.0
2010-05-28 12:05:00,11.29,11.3,11.25,11.26,58700.0,11.29,11.3,11.25,11.26,58700.0
2010-05-28 12:10:00,11.26,11.28,11.25,11.25,28700.0,11.26,11.28,11.25,11.25,28700.0
2010-05-28 12:15:00,11.25,11.3,11.25,11.3,54400.0,11.25,11.3,11.25,11.3,54400.0
2010-05-28 12:20:00,11.3,11.3,11.27,11.27,45100.0,11.3,11.3,11.27,11.27,45100.0
2010-05-28 12:25:00,11.27,11.28,11.26,11.26,21900.0,11.27,11.28,11.26,11.26,21900.0
2010-05-28 12:30:00,11.27,11.28,11.26,11.28,23000.0,11.27,11.28,11.26,11.28,23000.0
2010-05-28 12:35:00,11.27,11.27,11.18,11.22,107300.0,11.27,11.27,11.18,11.22,107300.0
2010-05-28 12:40:00,11.21,11.25,11.2,11.21,49500.0,11.21,11.25,11.2,11.21,49500.0
2010-05-28 12:45:00,11.21,11.24,11.19,11.22,81400.0,11.21,11.24,11.19,11.22,81400.0
2010-05-28 12:50:00,11.22,11.23,11.22,11.22,63600.0,11.22,11.23,11.22,11.22,63600.0
2010-05-28 12:55:00,11.23,11.23,11.21,11.22,26500.0,11.23,11.23,11.21,11.22,26500.0
2010-05-28 13:00:00,11.22,11.24,11.19,11.22,40000.0,11.22,11.24,11.19,11.22,40000.0
2010-05-28 13:05:00,11.22,11.23,11.22,11.23,29500.0,11.22,11.23,11.22,11.23,29500.0
2010-05-28 13:10:00,11.22,11.26,11.22,11.26,58400.0,11.22,11.26,11.22,11.26,58400.0
2010-05-28 13:15:00,11.26,11.3,11.24,11.3,52100.0,11.26,11.3,11.24,11.3,52100.0
2010-05-28 13:20:00,11.3,11.3,11.28,11.3,37800.0,11.3,11.3,11.28,11.3,37800.0
2010-05-28 13:25:00,11.3,11.32,11.3,11.3,49000.0,11.3,11.32,11.3,11.3,49000.0
2010-05-28 13:30:00,11.3,11.32,11.29,11.31,43800.0,11.3,11.32,11.29,11.31,43800.0
2010-05-28 13:35:00,11.31,11.32,11.3,11.31,14100.0,11.31,11.32,11.3,11.31,14100.0
2010-05-28 13:40:00,11.31,11.31,11.27,11.31,34100.0,11.31,11.31,11.27,11.31,34100.0
2010-05-28 13:45:00,11.31,11.32,11.27,11.32,54700.0,11.31,11.32,11.27,11.32,54700.0
2010-05-28 13:50:00,11.32,11.34,11.31,11.34,25000.0,11.32,11.34,11.31,11.34,25000.0
2010-05-28 13:55:00,11.33,11.34,11.29,11.31,42700.0,11.33,11.34,11.29,11.31,42700.0
2010-05-28 14:00:00,11.3,11.31,11.3,11.31,33800.0,11.3,11.31,11.3,11.31,33800.0
2010-05-28 14:05:00,11.31,11.34,11.29,11.33,49300.0,11.31,11.34,11.29,11.33,49300.0
2010-05-28 14:10:00,11.34,11.36,11.31,11.35,62400.0,11.34,11.36,11.31,11.35,62400.0
2010-05-28 14:15:00,11.35,11.38,11.34,11.37,21200.0,11.35,11.38,11.34,11.37,21200.0
2010-05-28 14:20:00,11.37,11.39,11.33,11.34,63800.0,11.37,11.39,11.33,11.34,63800.0
2010-05-28 14:25:00,11.34,11.35,11.33,11.34,24800.0,11.34,11.35,11.33,11.34,24800.0
2010-05-28 14:30:00,11.35,11.35,11.33,11.34,16600.0,11.35,11.35,11.33,11.34,16600.0
2010-05-28 14:35:00,11.35,11.41,11.35,11.41,42700.0,11.35,11.41,11.35,11.41,42700.0
2010-05-28 14:40:00,11.41,11.44,11.4,11.44,42900.0,11.41,11.44,11.4,11.44,42900.0
2010-05-28 14:45:00,11.44,11.5,11.44,11.5,113000.0,11.44,11.5,11.44,11.5,113000.0
2010-05-28 14:50:00,11.5,11.56,11.48,11.53,205000.0,11.5,11.56,11.48,11.53,205000.0
2010-05-28 14:55:00,11.53,11.53,11.47,11.47,27900.0,11.53,11.53,11.47,11.47,27900.0
2010-05-28 15:00:00,11.48,11.52,11.47,11.51,42700.0,11.48,11.52,11.47,11.51,42700.0
2010-05-28 15:05:00,11.52,11.52,11.48,11.49,41200.0,11.52,11.52,11.48,11.49,41200.0
2010-05-28 15:10:00,11.49,11.54,11.49,11.53,32800.0,11.49,11.54,11.49,11.53,32800.0
2010-05-28 15:15:00,11.54,11.58,11.53,11.58,129100.0,11.54,11.58,11.53,11.58,129100.0
2010-05-28 15:20:00,11.58,11.6,11.57,11.59,66100.0,11.58,11.6,11.57,11.59,66100.0
2010-05-28 15:25:00,11.58,11.62,11.58,11.62,72500.0,11.58,11.62,11.58,11.62,72500.0
2010-05-28 15:30:00,11.62,11.64,11.61,11.62,41600.0,11.62,11.64,11.61,11.62,41600.0
2010-05-28 15:35:00,11.62,11.63,11.62,11.63,49600.0,11.62,11.63,11.62,11.63,49600.0
2010-05-28 15:40:00,11.62,11.66,11.6,11.6,127600.0,11.62,11.66,11.6,11.6,127600.0
2010-05-28 15:45:00,11.6,11.64,11.56,11.63,152000.0,11.6,11.64,11.56,11.63,152000.0
2010-05-28 15:50:00,11.64,11.66,11.6,11.63,153800.0,11.64,11.66,11.6,11.63,153800.0
2010-05-28 15:55:00,11.62,11.63,11.54,11.56,230700.0,11.62,11.63,11.54,11.56,230700.0
2010-06-01 09:30:00,11.54,11.59,11.49,11.52,51100.0,11.54,11.59,11.49,11.52,51100.0
2010-06-01 09:35:00,11.52,11.52,11.49,11.49,54300.0,11.52,11.52,11.49,11.49,54300.0
2010-06-01 09:40:00,11.5,11.65,11.49,11.65,54600.0,11.5,11.65,11.49,11.65,54600.0
2010-06-01 09:45:00,11.65,11.65,11.58,11.64,32800.0,11.65,11.65,11.58,11.64,32800.0
2010-06-01 09:50:00,11.63,11.73,11.63,11.68,47800.0,11.63,11.73,11.63,11.68,47800.0
2010-06-01 09:55:00,11.69,11.73,11.67,11.73,51000.0,11.69,11.73,11.67,11.73,51000.0
2010-06-01 10:00:00,11.73,11.84,11.73,11.8,81300.0,11.73,11.84,11.73,11.8,81300.0
2010-06-01 10:05:00,11.8,11.84,11.77,11.81,88400.0,11.8,11.84,11.77,11.81,88400.0
2010-06-01 10:10:00,11.81,11.81,11.77,11.78,37400.0,11.81,11.81,11.77,11.78,37400.0
2010-06-01 10:15:00,11.79,11.8,11.73,11.73,64500.0,11.79,11.8,11.73,11.73,64500.0
2010-06-01 10:20:00,11.74,11.75,11.7,11.75,45200.0,11.74,11.75,11.7,11.75,45200.0
2010-06-01 10:25:00,11.76,11.76,11.7,11.7,57500.0,11.76,11.76,11.7,11.7,57500.0
2010-06-01 10:30:00,11.71,11.72,11.67,11.68,72100.0,11.71,11.72,11.67,11.68,72100.0
2010-06-01 10:35:00,11.68,11.69,11.6,11.61,62400.0,11.68,11.69,11.6,11.61,62400.0
2010-06-01 10:40:00,11.61,11.64,11.6,11.61,37300.0,11.61,11.64,11.6,11.61,37300.0
2010-06-01 10:45:00,11.61,11.63,11.6,11.62,19500.0,11.61,11.63,11.6,11.62,19500.0
2010-06-01 10:50:00,11.62,11.64,11.61,11.61,24700.0,11.62,11.64,11.61,11.61,24700.0
2010-06-01 10:55:00,11.62,11.65,11.61,11.63,26100.0,11.62,11.65,11.61,11.63,26100.0
2010-06-01 11:00:00,11.63,11.64,11.61,11.62,25900.0,11.63,11.64,11.61,11.62,25900.0
2010-06-01 11:05:00,11.62,11.62,11.59,11.61,26600.0,11.62,11.62,11.59,11.61,26600.0
2010-06-01 11:10:00,11.61,11.62,11.57,11.58,19300.0,11.61,11.62,11.57,11.58,19300.0
2010-06-01 11:15:00,11.57,11.57,11.51,11.56,28300.0,11.57,11.57,11.51,11.56,28300.0
2010-06-01 11:20:00,11.56,11.57,11.53,11.53,20700.0,11.56,11.57,11.53,11.53,20700.0
2010-06-01 11:25:00,11.54,11.54,11.5,11.51,37100.0,11.54,11.54,11.5,11.51,37100.0
2010-06-01 11:30:00,11.51,11.51,11.42,11.43,86500.0,11.51,11.51,11.42,11.43,86500.0
2010-06-01 11:35:00,11.43,11.45,11.41,11.45,31300.0,11.43,11.45,11.41,11.45,31300.0
2010-06-01 11:40:00,11.45,11.45,11.38,11.4,46100.0,11.45,11.45,11.38,11.4,46100.0
2010-06-01 11:45:00,11.4,11.46,11.4,11.46,37900.0,11.4,11.46,11.4,11.46,37900.0
2010-06-01 11:50:00,11.46,11.47,11.42,11.45,22300.0,11.46,11.47,11.42,11.45,22300.0
2010-06-01 11:55:00,11.45,11.46,11.4,11.4,31400.0,11.45,11.46,11.4,11.4,31400.0
2010-06-01 12:00:00,11.4,11.43,11.38,11.43,16500.0,11.4,11.43,11.38,11.43,16500.0
2010-06-01 12:05:00,11.43,11.44,11.38,11.39,25500.0,11.43,11.44,11.38,11.39,25500.0
2010-06-01 12:10:00,11.39,11.41,11.38,11.4,15800.0,11.39,11.41,11.38,11.4,15800.0
2010-06-01 12:15:00,11.4,11.43,11.4,11.42,15500.0,11.4,11.43,11.4,11.42,15500.0
2010-06-01 12:20:00,11.42,11.43,11.42,11.43,4000.0,11.42,11.43,11.42,11.43,4000.0
2010-06-01 12:25:00,11.43,11.47,11.43,11.44,27200.0,11.43,11.47,11.43,11.44,27200.0
2010-06-01 12:30:00,11.45,11.46,11.44,11.45,6200.0,11.45,11.46,11.44,11.45,6200.0
2010-06-01 12:35:00,11.45,11.46,11.44,11.46,7000.0,11.45,11.46,11.44,11.46,7000.0
2010-06-01 12:40:00,11.46,11.46,11.44,11.46,27000.0,11.46,11.46,11.44,11.46,27000.0
2010-06-01 12:45:00,11.45,11.46,11.42,11.42,20100.0,11.45,11.46,11.42,11.42,20100.0
2010-06-01 12:50:00,11.43,11.44,11.42,11.42,13900.0,11.43,11.44,11.42,11.42,13900.0
2010-06-01 12:55:00,11.43,11.43,11.39,11.39,9600.0,11.43,11.43,11.39,11.39,9600.0
2010-06-01 13:00:00,11.39,11.42,11.39,11.42,14900.0,11.39,11.42,11.39,11.42,14900.0
2010-06-01 13:05:00,11.42,11.44,11.41,11.44,16000.0,11.42,11.44,11.41,11.44,16000.0
2010-06-01 13:10:00,11.44,11.46,11.44,11.46,17800.0,11.44,11.46,11.44,11.46,17800.0
2010-06-01 13:15:00,11.46,11.48,11.45,11.47,17000.0,11.46,11.48,11.45,11.47,17000.0
2010-06-01 13:20:00,11.48,11.48,11.48,11.48,10200.0,11.48,11.48,11.48,11.48,10200.0
2010-06-01 13:25:00,11.48,11.49,11.48,11.49,8100.0,11.48,11.49,11.48,11.49,8100.0
2010-06-01 13:30:00,11.49,11.51,11.49,11.5,19900.0,11.49,11.51,11.49,11.5,19900.0
2010-06-01 13:35:00,11.5,11.5,11.46,11.48,23300.0,11.5,11.5,11.46,11.48,23300.0
2010-06-01 13:40:00,11.47,11.48,11.42,11.43,47100.0,11.47,11.48,11.42,11.43,47100.0
2010-06-01 13:45:00,11.43,11.44,11.39,11.41,24000.0,11.43,11.44,11.39,11.41,24000.0
2010-06-01 13:50:00,11.41,11.41,11.34,11.37,26000.0,11.41,11.41,11.34,11.37,26000.0
2010-06-01 13:55:00,11.37,11.38,11.31,11.31,38700.0,11.37,11.38,11.31,11.31,38700.0
2010-06-01 14:00:00,11.31,11.37,11.27,11.37,39800.0,11.31,11.37,11.27,11.37,39800.0
2010-06-01 14:05:00,11.37,11.37,11.29,11.29,28100.0,11.37,11.37,11.29,11.29,28100.0
2010-06-01 14:10:00,11.3,11.36,11.3,11.34,30300.0,11.3,11.36,11.3,11.34,30300.0
2010-06-01 14:15:00,11.34,11.36,11.3,11.34,20900.0,11.34,11.36,11.3,11.34,20900.0
2010-06-01 14:20:00,11.34,11.39,11.32,11.37,16700.0,11.34,11.39,11.32,11.37,16700.0
2010-06-01 14:25:00,11.38,11.38,11.34,11.37,21000.0,11.38,11.38,11.34,11.37,21000.0
2010-06-01 14:30:00,11.37,11.4,11.37,11.39,14800.0,11.37,11.4,11.37,11.39,14800.0
2010-06-01 14:35:00,11.39,11.4,11.37,11.39,14800.0,11.39,11.4,11.37,11.39,14800.0
2010-06-01 14:40:00,11.39,11.39,11.34,11.36,19200.0,11.39,11.39,11.34,11.36,19200.0
2010-06-01 14:45:00,11.36,11.41,11.36,11.41,14200.0,11.36,11.41,11.36,11.41,14200.0
2010-06-01 14:50:00,11.41,11.41,11.33,11.33,22200.0,11.41,11.41,11.33,11.33,22200.0
2010-06-01 14:55:00,11.33,11.37,11.32,11.37,18500.0,11.33,11.37,11.32,11.37,18500.0
2010-06-01 15:00:00,11.38,11.4,11.35,11.37,21300.0,11.38,11.4,11.35,11.37,21300.0
2010-06-01 15:05:00,11.37,11.39,11.32,11.33,45800.0,11.37,11.39,11.32,11.33,45800.0
2010-06-01 15:10:00,11.34,11.35,11.3,11.35,35300.0,11.34,11.35,11.3,11.35,35300.0
2010-06-01 15:15:00,11.35,11.37,11.29,11.29,25200.0,11.35,11.37,11.29,11.29,25200.0
2010-06-01 15:20:00,11.29,11.33,11.25,11.26,58500.0,11.29,11.33,11.25,11.26,58500.0
2010-06-01 15:25:00,11.26,11.27,11.25,11.27,31500.0,11.26,11.27,11.25,11.27,31500.0
2010-06-01 15:30:00,11.26,11.33,11.25,11.32,40800.0,11.26,11.33,11.25,11.32,40800.0
2010-06-01 15:35:00,11.33,11.34,11.31,11.32,38300.0,11.33,11.34,11.31,11.32,38300.0
2010-06-01 15:40:00,11.33,11.33,11.31,11.33,38400.0,11.33,11.33,11.31,11.33,38400.0
2010-06-01 15:45:00,11.32,11.32,11.26,11.27,57400.0,11.32,11.32,11.26,11.27,57400.0
2010-06-01 15:50:00,11.26,11.27,11.22,11.22,96400.0,11.26,11.27,11.22,11.22,96400.0
2010-06-01 15:55:00,11.23,11.23,11.18,11.18,115600.0,11.23,11.23,11.18,11.18,115600.0
2010-06-02 09:30:00,11.26,11.32,11.22,11.29,12400.0,11.26,11.32,11.22,11.29,12400.0
2010-06-02 09:35:00,11.28,11.29,11.18,11.18,18400.0,11.28,11.29,11.18,11.18,18400.0
2010-06-02 09:40:00,11.17,11.22,11.16,11.22,5500.0,11.17,11.22,11.16,11.22,5500.0
2010-06-02 09:45:00,11.22,11.24,11.19,11.22,10000.0,11.22,11.24,11.19,11.22,10000.0
2010-06-02 09:50:00,11.21,11.22,11.18,11.21,12400.0,11.21,11.22,11.18,11.21,12400.0
2010-06-02 09:55:00,11.22,11.28,11.21,11.28,11000.0,11.22,11.28,11.21,11.28,11000.0
2010-06-02 10:00:00,11.28,11.3,11.24,11.25,29500.0,11.28,11.3,11.24,11.25,29500.0
2010-06-02 10:05:00,11.25,11.29,11.24,11.27,26200.0,11.25,11.29,11.24,11.27,26200.0
2010-06-02 10:10:00,11.28,11.32,11.26,11.26,11800.0,11.28,11.32,11.26,11.26,11800.0
2010-06-02 10:15:00,11.27,11.33,11.26,11.32,9700.0,11.27,11.33,11.26,11.32,9700.0
2010-06-02 10:20:00,11.33,11.39,11.33,11.38,9800.0,11.33,11.39,11.33,11.38,9800.0
2010-06-02 10:25:00,11.38,11.39,11.35,11.35,9400.0,11.38,11.39,11.35,11.35,9400.0
2010-06-02 10:30:00,11.36,11.43,11.35,11.41,20500.0,11.36,11.43,11.35,11.41,20500.0
2010-06-02 10:35:00,11.42,11.44,11.4,11.4,16500.0,11.42,11.44,11.4,11.4,16500.0
2010-06-02 10:40:00,11.4,11.41,11.39,11.39,23900.0,11.4,11.41,11.39,11.39,23900.0
2010-06-02 10:45:00,11.4,11.42,11.37,11.41,27700.0,11.4,11.42,11.37,11.41,27700.0
2010-06-02 10:50:00,11.41,11.42,11.4,11.4,27200.0,11.41,11.42,11.4,11.4,27200.0
2010-06-02 10:55:00,11.4,11.42,11.38,11.41,29500.0,11.4,11.42,11.38,11.41,29500.0
2010-06-02 11:00:00,11.41,11.44,11.4,11.4,34800.0,11.41,11.44,11.4,11.4,34800.0
2010-06-02 11:05:00,11.4,11.41,11.39,11.41,6600.0,11.4,11.41,11.39,11.41,6600.0
2010-06-02 11:10:00,11.41,11.41,11.4,11.4,57000.0,11.41,11.41,11.4,11.4,57000.0
2010-06-02 11:15:00,11.4,11.42,11.4,11.41,150600.0,11.4,11.42,11.4,11.41,150600.0
2010-06-02 11:20:00,11.42,11.48,11.42,11.48,12200.0,11.42,11.48,11.42,11.48,12200.0
2010-06-02 11:25:00,11.49,11.52,11.48,11.48,11400.0,11.49,11.52,11.48,11.48,11400.0
2010-06-02 11:30:00,11.48,11.49,11.46,11.46,9600.0,11.48,11.49,11.46,11.46,9600.0
2010-06-02 11:35:00,11.47,11.51,11.46,11.51,61600.0,11.47,11.51,11.46,11.51,61600.0
2010-06-02 11:40:00,11.5,11.5,11.49,11.5,87600.0,11.5,11.5,11.49,11.5,87600.0
2010-06-02 11:45:00,11.5,11.51,11.47,11.48,194800.0,11.5,11.51,11.47,11.48,194800.0
2010-06-02 11:50:00,11.47,11.49,11.43,11.43,39200.0,11.47,11.49,11.43,11.43,39200.0
2010-06-02 11:55:00,11.44,11.45,11.41,11.45,25400.0,11.44,11.45,11.41,11.45,25400.0
2010-06-02 12:00:00,11.45,11.45,11.43,11.43,25100.0,11.45,11.45,11.43,11.43,25100.0
2010-06-02 12:05:00,11.43,11.44,11.42,11.43,107900.0,11.43,11.44,11.42,11.43,107900.0
2010-06-02 12:10:00,11.42,11.43,11.41,11.41,37700.0,11.42,11.43,11.41,11.41,37700.0
2010-06-02 12:15:00,11.41,11.41,11.38,11.39,40800.0,11.41,11.41,11.38,11.39,40800.0
2010-06-02 12:20:00,11.4,11.43,11.4,11.42,48400.0,11.4,11.43,11.4,11.42,48400.0
2010-06-02 12:25:00,11.43,11.45,11.37,11.37,65900.0,11.43,11.45,11.37,11.37,65900.0
2010-06-02 12:30:00,11.37,11.4,11.37,11.39,12800.0,11.37,11.4,11.37,11.39,12800.0
2010-06-02 12:35:00,11.4,11.4,11.39,11.4,14000.0,11.4,11.4,11.39,11.4,14000.0
2010-06-02 12:40:00,11.41,11.41,11.4,11.41,15800.0,11.41,11.41,11.4,11.41,15800.0
2010-06-02 12:45:00,11.41,11.41,11.4,11.41,18900.0,11.41,11.41,11.4,11.41,18900.0
2010-06-02 12:50:00,11.41,11.43,11.41,11.42,7000.0,11.41,11.43,11.41,11.42,7000.0
2010-06-02 12:55:00,11.42,11.43,11.4,11.42,29100.0,11.42,11.43,11.4,11.42,29100.0
2010-06-02 13:00:00,11.41,11.43,11.4,11.41,30000.0,11.41,11.43,11.4,11.41,30000.0
2010-06-02 13:05:00,11.42,11.42,11.4,11.4,13900.0,11.42,11.42,11.4,11.4,13900.0
2010-06-02 13:10:00,11.41,11.43,11.4,11.4,30100.0,11.41,11.43,11.4,11.4,30100.0
2010-06-02 13:15:00,11.4,11.44,11.4,11.43,35500.0,11.4,11.44,11.4,11.43,35500.0
2010-06-02 13:20:00,11.44,11.45,11.43,11.44,10200.0,11.44,11.45,11.43,11.44,10200.0
2010-06-02 13:25:00,11.43,11.44,11.4,11.41,41700.0,11.43,11.44,11.4,11.41,41700.0
2010-06-02 13:30:00,11.42,11.42,11.41,11.42,4700.0,11.42,11.42,11.41,11.42,4700.0
2010-06-02 13:35:00,11.43,11.44,11.41,11.42,36900.0,11.43,11.44,11.41,11.42,36900.0
2010-06-02 13:40:00,11.42,11.43,11.42,11.42,9800.0,11.42,11.43,11.42,11.42,9800.0
2010-06-02 13:45:00,11.42,11.42,11.4,11.4,15900.0,11.42,11.42,11.4,11.4,15900.0
2010-06-02 13:50:00,11.4,11.41,11.39,11.4,5100.0,11.4,11.41,11.39,11.4,5100.0
2010-06-02 13:55:00,11.39,11.42,11.39,11.4,42200.0,11.39,11.42,11.39,11.4,42200.0
2010-06-02 14:00:00,11.4,11.41,11.4,11.4,9500.0,11.4,11.41,11.4,11.4,9500.0
2010-06-02 14:05:00,11.4,11.41,11.39,11.4,12800.0,11.4,11.41,11.39,11.4,12800.0
2010-06-02 14:10:00,11.4,11.41,11.39,11.4,8600.0,11.4,11.41,11.39,11.4,8600.0
2010-06-02 14:15:00,11.4,11.4,11.37,11.37,9800.0,11.4,11.4,11.37,11.37,9800.0
2010-06-02 14:20:00,11.38,11.38,11.36,11.36,9000.0,11.38,11.38,11.36,11.36,9000.0
2010-06-02 14:25:00,11.35,11.36,11.34,11.36,24800.0,11.35,11.36,11.34,11.36,24800.0
2010-06-02 14:30:00,11.36,11.39,11.35,11.37,14500.0,11.36,11.39,11.35,11.37,14500.0
2010-06-02 14:35:00,11.37,11.38,11.37,11.37,11000.0,11.37,11.38,11.37,11.37,11000.0
2010-06-02 14:40:00,11.38,11.38,11.36,11.37,31400.0,11.38,11.38,11.36,11.37,31400.0
2010-06-02 14:45:00,11.37,11.37,11.34,11.35,50700.0,11.37,11.37,11.34,11.35,50700.0
2010-06-02 14:50:00,11.35,11.37,11.35,11.36,52000.0,11.35,11.37,11.35,11.36,52000.0
2010-06-02 14:55:00,11.36,11.37,11.35,11.36,106700.0,11.36,11.37,11.35,11.36,106700.0
2010-06-02 15:00:00,11.36,11.37,11.35,11.37,52800.0,11.36,11.37,11.35,11.37,52800.0
2010-06-02 15:05:00,11.36,11.37,11.34,11.35,107900.0,11.36,11.37,11.34,11.35,107900.0
2010-06-02 15:10:00,11.36,11.41,11.35,11.41,78400.0,11.36,11.41,11.35,11.41,78400.0
2010-06-02 15:15:00,11.41,11.41,11.39,11.39,42800.0,11.41,11.41,11.39,11.39,42800.0
2010-06-02 15:20:00,11.39,11.4,11.39,11.39,17700.0,11.39,11.4,11.39,11.39,17700.0
2010-06-02 15:25:00,11.4,11.4,11.37,11.37,67100.0,11.4,11.4,11.37,11.37,67100.0
2010-06-02 15:30:00,11.38,11.38,11.37,11.37,51300.0,11.38,11.38,11.37,11.37,51300.0
2010-06-02 15:35:00,11.37,11.38,11.34,11.37,93300.0,11.37,11.38,11.34,11.37,93300.0
2010-06-02 15:40:00,11.36,11.37,11.34,11.36,108900.0,11.36,11.37,11.34,11.36,108900.0
2010-06-02 15:45:00,11.36,11.36,11.32,11.34,131900.0,11.36,11.36,11.32,11.34,131900.0
2010-06-02 15:50:00,11.34,11.39,11.34,11.38,119300.0,11.34,11.39,11.34,11.38,119300.0
2010-06-02 15:55:00,11.38,11.4,11.36,11.4,126100.0,11.38,11.4,11.36,11.4,126100.0
2010-06-03 09:30:00,11.42,11.49,11.4,11.48,14000.0,11.42,11.49,11.4,11.48,14000.0
2010-06-03 09:35:00,11.48,11.49,11.39,11.4,8500.0,11.48,11.49,11.39,11.4,8500.0
2010-06-03 09:40:00,11.42,11.43,11.35,11.35,16800.0,11.42,11.43,11.35,11.35,16800.0
2010-06-03 09:45:00,11.34,11.44,11.34,11.44,12300.0,11.34,11.44,11.34,11.44,12300.0
2010-06-03 09:50:00,11.44,11.44,11.42,11.43,44500.0,11.44,11.44,11.42,11.43,44500.0
2010-06-03 09:55:00,11.43,11.44,11.41,11.44,39000.0,11.43,11.44,11.41,11.44,39000.0
2010-06-03 10:00:00,11.44,11.44,11.37,11.37,27400.0,11.44,11.44,11.37,11.37,27400.0
2010-06-03 10:05:00,11.38,11.4,11.37,11.4,36100.0,11.38,11.4,11.37,11.4,36100.0
2010-06-03 10:10:00,11.4,11.4,11.37,11.37,14500.0,11.4,11.4,11.37,11.37,14500.0
2010-06-03 10:15:00,11.38,11.4,11.37,11.39,30100.0,11.38,11.4,11.37,11.39,30100.0
2010-06-03 10:20:00,11.39,11.4,11.36,11.36,27900.0,11.39,11.4,11.36,11.36,27900.0
2010-06-03 10:25:00,11.37,11.38,11.35,11.35,19700.0,11.37,11.38,11.35,11.35,19700.0
2010-06-03 10:30:00,11.36,11.39,11.34,11.39,19500.0,11.36,11.39,11.34,11.39,19500.0
2010-06-03 10:35:00,11.39,11.39,11.34,11.35,26100.0,11.39,11.39,11.34,11.35,26100.0
2010-06-03 10:40:00,11.36,11.39,11.35,11.38,24300.0,11.36,11.39,11.35,11.38,24300.0
2010-06-03 10:45:00,11.38,11.41,11.38,11.39,30700.0,11.38,11.41,11.38,11.39,30700.0
2010-06-03 10:50:00,11.4,11.4,11.37,11.38,42000.0,11.4,11.4,11.37,11.38,42000.0
2010-06-03 10:55:00,11.38,11.41,11.37,11.39,21200.0,11.38,11.41,11.37,11.39,21200.0
2010-06-03 11:00:00,11.4,11.46,11.4,11.45,14700.0,11.4,11.46,11.4,11.45,14700.0
2010-06-03 11:05:00,11.46,11.5,11.46,11.47,41700.0,11.46,11.5,11.46,11.47,41700.0
2010-06-03 11:10:00,11.48,11.48,11.46,11.46,8700.0,11.48,11.48,11.46,11.46,8700.0
2010-06-03 11:15:00,11.47,11.47,11.45,11.45,16800.0,11.47,11.47,11.45,11.45,16800.0
2010-06-03 11:20:00,11.45,11.46,11.43,11.44,58400.0,11.45,11.46,11.43,11.44,58400.0
2010-06-03 11:25:00,11.44,11.46,11.43,11.43,31800.0,11.44,11.46,11.43,11.43,31800.0
2010-06-03 11:30:00,11.43,11.45,11.43,11.45,13800.0,11.43,11.45,11.43,11.45,13800.0
2010-06-03 11:35:00,11.46,11.5,11.46,11.49,15700.0,11.46,11.5,11.46,11.49,15700.0
2010-06-03 11:40:00,11.49,11.5,11.48,11.5,28300.0,11.49,11.5,11.48,11.5,28300.0
2010-06-03 11:45:00,11.5,11.56,11.5,11.56,24200.0,11.5,11.56,11.5,11.56,24200.0
2010-06-03 11:50:00,11.56,11.57,11.55,11.56,27200.0,11.56,11.57,11.55,11.56,27200.0
2010-06-03 11:55:00,11.56,11.56,11.51,11.53,14600.0,11.56,11.56,11.51,11.53,14600.0
2010-06-03 12:00:00,11.53,11.53,11.51,11.51,9100.0,11.53,11.53,11.51,11.51,9100.0
2010-06-03 12:05:00,11.51,11.51,11.44,11.46,42400.0,11.51,11.51,11.44,11.46,42400.0
2010-06-03 12:10:00,11.46,11.49,11.45,11.48,12000.0,11.46,11.49,11.45,11.48,12000.0
2010-06-03 12:15:00,11.48,11.48,11.45,11.45,63300.0,11.48,11.48,11.45,11.45,63300.0
2010-06-03 12:20:00,11.46,11.46,11.4,11.41,20600.0,11.46,11.46,11.4,11.41,20600.0
2010-06-03 12:25:00,11.41,11.41,11.4,11.4,2900.0,11.41,11.41,11.4,11.4,2900.0
2010-06-03 12:30:00,11.4,11.42,11.4,11.42,15300.0,11.4,11.42,11.4,11.42,15300.0
2010-06-03 12:35:00,11.42,11.44,11.42,11.43,14000.0,11.42,11.44,11.42,11.43,14000.0
2010-06-03 12:40:00,11.44,11.44,11.43,11.44,1800.0,11.44,11.44,11.43,11.44,1800.0
2010-06-03 12:45:00,11.44,11.47,11.44,11.46,10200.0,11.44,11.47,11.44,11.46,10200.0
2010-06-03 12:50:00,11.46,11.47,11.45,11.46,11200.0,11.46,11.47,11.45,11.46,11200.0
2010-06-03 12:55:00,11.46,11.48,11.45,11.48,6200.0,11.46,11.48,11.45,11.48,6200.0
2010-06-03 13:00:00,11.48,11.5,11.48,11.5,14400.0,11.48,11.5,11.48,11.5,14400.0
2010-06-03 13:05:00,11.5,11.51,11.48,11.49,21400.0,11.5,11.51,11.48,11.49,21400.0
2010-06-03 13:10:00,11.49,11.49,11.48,11.49,8400.0,11.49,11.49,11.48,11.49,8400.0
2010-06-03 13:15:00,11.49,11.5,11.48,11.49,10600.0,11.49,11.5,11.48,11.49,10600.0
2010-06-03 13:20:00,11.49,11.5,11.48,11.49,7000.0,11.49,11.5,11.48,11.49,7000.0
2010-06-03 13:25:00,11.49,11.49,11.47,11.48,12500.0,11.49,11.49,11.47,11.48,12500.0
2010-06-03 13:30:00,11.48,11.5,11.48,11.5,5700.0,11.48,11.5,11.48,11.5,5700.0
2010-06-03 13:35:00,11.5,11.51,11.48,11.5,24500.0,11.5,11.51,11.48,11.5,24500.0
2010-06-03 13:40:00,11.51,11.51,11.5,11.5,24500.0,11.51,11.51,11.5,11.5,24500.0
2010-06-03 13:45:00,11.5,11.51,11.49,11.5,15000.0,11.5,11.51,11.49,11.5,15000.0
2010-06-03 13:50:00,11.5,11.5,11.48,11.5,13700.0,11.5,11.5,11.48,11.5,13700.0
2010-06-03 13:55:00,11.5,11.5,11.47,11.47,24100.0,11.5,11.5,11.47,11.47,24100.0
2010-06-03 14:00:00,11.47,11.5,11.47,11.49,11200.0,11.47,11.5,11.47,11.49,11200.0
2010-06-03 14:05:00,11.49,11.52,11.48,11.52,13400.0,11.49,11.52,11.48,11.52,13400.0
2010-06-03 14:10:00,11.52,11.52,11.49,11.49,72500.0,11.52,11.52,11.49,11.49,72500.0
2010-06-03 14:15:00,11.49,11.5,11.49,11.49,36400.0,11.49,11.5,11.49,11.49,36400.0
2010-06-03 14:20:00,11.5,11.51,11.48,11.51,35000.0,11.5,11.51,11.48,11.51,35000.0
2010-06-03 14:25:00,11.51,11.52,11.48,11.48,32400.0,11.51,11.52,11.48,11.48,32400.0
2010-06-03 14:30:00,11.48,11.5,11.47,11.49,22600.0,11.48,11.5,11.47,11.49,22600.0
2010-06-03 14:35:00,11.5,11.56,11.49,11.55,23500.0,11.5,11.56,11.49,11.55,23500.0
2010-06-03 14:40:00,11.55,11.55,11.51,11.54,52800.0,11.55,11.55,11.51,11.54,52800.0
2010-06-03 14:45:00,11.55,11.55,11.53,11.54,8200.0,11.55,11.55,11.53,11.54,8200.0
2010-06-03 14:50:00,11.54,11.57,11.53,11.54,31600.0,11.54,11.57,11.53,11.54,31600.0
2010-06-03 14:55:00,11.55,11.56,11.52,11.52,46100.0,11.55,11.56,11.52,11.52,46100.0
2010-06-03 15:00:00,11.53,11.55,11.52,11.53,27100.0,11.53,11.55,11.52,11.53,27100.0
2010-06-03 15:05:00,11.53,11.54,11.52,11.53,34100.0,11.53,11.54,11.52,11.53,34100.0
2010-06-03 15:10:00,11.53,11.53,11.52,11.52,18300.0,11.53,11.53,11.52,11.52,18300.0
2010-06-03 15:15:00,11.52,11.52,11.49,11.5,38800.0,11.52,11.52,11.49,11.5,38800.0
2010-06-03 15:20:00,11.51,11.52,11.49,11.5,53400.0,11.51,11.52,11.49,11.5,53400.0
2010-06-03 15:25:00,11.5,11.58,11.49,11.58,32100.0,11.5,11.58,11.49,11.58,32100.0
2010-06-03 15:30:00,11.58,11.58,11.54,11.56,47200.0,11.58,11.58,11.54,11.56,47200.0
2010-06-03 15:35:00,11.55,11.58,11.55,11.56,52500.0,11.55,11.58,11.55,11.56,52500.0
2010-06-03 15:40:00,11.56,11.57,11.55,11.57,46700.0,11.56,11.57,11.55,11.57,46700.0
2010-06-03 15:45:00,11.57,11.57,11.5,11.51,76200.0,11.57,11.57,11.5,11.51,76200.0
2010-06-03 15:50:00,11.51,11.52,11.48,11.48,152900.0,11.51,11.52,11.48,11.48,152900.0
2010-06-03 15:55:00,11.48,11.54,11.48,11.53,141100.0,11.48,11.54,11.48,11.53,141100.0
2010-06-04 09:30:00,11.28,11.39,11.16,11.3,24300.0,11.28,11.39,11.16,11.3,24300.0
2010-06-04 09:35:00,11.32,11.36,11.32,11.36,23600.0,11.32,11.36,11.32,11.36,23600.0
2010-06-04 09:40:00,11.36,11.39,11.34,11.37,29500.0,11.36,11.39,11.34,11.37,29500.0
2010-06-04 09:45:00,11.36,11.41,11.32,11.4,35100.0,11.36,11.41,11.32,11.4,35100.0
2010-06-04 09:50:00,11.41,11.44,11.4,11.43,36000.0,11.41,11.44,11.4,11.43,36000.0
2010-06-04 09:55:00,11.43,11.44,11.4,11.43,36400.0,11.43,11.44,11.4,11.43,36400.0
2010-06-04 10:00:00,11.43,11.44,11.4,11.41,47600.0,11.43,11.44,11.4,11.41,47600.0
2010-06-04 10:05:00,11.4,11.41,11.36,11.4,16900.0,11.4,11.41,11.36,11.4,16900.0
2010-06-04 10:10:00,11.39,11.4,11.36,11.4,12300.0,11.39,11.4,11.36,11.4,12300.0
2010-06-04 10:15:00,11.39,11.41,11.38,11.4,39500.0,11.39,11.41,11.38,11.4,39500.0
2010-06-04 10:20:00,11.4,11.4,11.37,11.38,42600.0,11.4,11.4,11.37,11.38,42600.0
2010-06-04 10:25:00,11.38,11.39,11.37,11.38,9000.0,11.38,11.39,11.37,11.38,9000.0
2010-06-04 10:30:00,11.38,11.39,11.36,11.39,18400.0,11.38,11.39,11.36,11.39,18400.0
2010-06-04 10:35:00,11.38,11.41,11.37,11.4,12500.0,11.38,11.41,11.37,11.4,12500.0
2010-06-04 10:40:00,11.41,11.42,11.39,11.41,14400.0,11.41,11.42,11.39,11.41,14400.0
2010-06-04 10:45:00,11.41,11.42,11.4,11.41,16600.0,11.41,11.42,11.4,11.41,16600.0
2010-06-04 10:50:00,11.4,11.41,11.37,11.37,11700.0,11.4,11.41,11.37,11.37,11700.0
2010-06-04 10:55:00,11.37,11.38,11.34,11.34,10700.0,11.37,11.38,11.34,11.34,10700.0
2010-06-04 11:00:00,11.34,11.35,11.3,11.31,17200.0,11.34,11.35,11.3,11.31,17200.0
2010-06-04 11:05:00,11.3,11.32,11.3,11.32,11800.0,11.3,11.32,11.3,11.32,11800.0
2010-06-04 11:10:00,11.31,11.31,11.27,11.29,19300.0,11.31,11.31,11.27,11.29,19300.0
2010-06-04 11:15:00,11.28,11.3,11.22,11.22,15900.0,11.28,11.3,11.22,11.22,15900.0
2010-06-04 11:20:00,11.22,11.23,11.22,11.22,9300.0,11.22,11.23,11.22,11.22,9300.0
2010-06-04 11:25:00,11.22,11.22,11.21,11.21,7400.0,11.22,11.22,11.21,11.21,7400.0
2010-06-04 11:30:00,11.21,11.22,11.21,11.21,8900.0,11.21,11.22,11.21,11.21,8900.0
2010-06-04 11:35:00,11.21,11.23,11.2,11.21,22400.0,11.21,11.23,11.2,11.21,22400.0
2010-06-04 11:40:00,11.2,11.24,11.2,11.24,30200.0,11.2,11.24,11.2,11.24,30200.0
2010-06-04 11:45:00,11.24,11.28,11.24,11.26,39300.0,11.24,11.28,11.24,11.26,39300.0
2010-06-04 11:50:00,11.25,11.25,11.23,11.23,13200.0,11.25,11.25,11.23,11.23,13200.0
2010-06-04 11:55:00,11.23,11.25,11.23,11.23,15900.0,11.23,11.25,11.23,11.23,15900.0
2010-06-04 12:00:00,11.23,11.23,11.17,11.17,28900.0,11.23,11.23,11.17,11.17,28900.0
2010-06-04 12:05:00,11.16,11.18,11.14,11.17,29900.0,11.16,11.18,11.14,11.17,29900.0
2010-06-04 12:10:00,11.16,11.19,11.16,11.19,17800.0,11.16,11.19,11.16,11.19,17800.0
2010-06-04 12:15:00,11.18,11.18,11.16,11.16,21700.0,11.18,11.18,11.16,11.16,21700.0
2010-06-04 12:20:00,11.16,11.17,11.16,11.16,9200.0,11.16,11.17,11.16,11.16,9200.0
2010-06-04 12:25:00,11.16,11.18,11.16,11.16,13900.0,11.16,11.18,11.16,11.16,13900.0
2010-06-04 12:30:00,11.16,11.17,11.15,11.16,47700.0,11.16,11.17,11.15,11.16,47700.0
2010-06-04 12:35:00,11.16,11.17,11.15,11.16,30400.0,11.16,11.17,11.15,11.16,30400.0
2010-06-04 12:40:00,11.16,11.16,11.15,11.15,14200.0,11.16,11.16,11.15,11.15,14200.0
2010-06-04 12:45:00,11.15,11.18,11.15,11.18,8400.0,11.15,11.18,11.15,11.18,8400.0
2010-06-04 12:50:00,11.18,11.22,11.18,11.21,27100.0,11.18,11.22,11.18,11.21,27100.0
2010-06-04 12:55:00,11.22,11.22,11.2,11.21,11100.0,11.22,11.22,11.2,11.21,11100.0
2010-06-04 13:00:00,11.21,11.21,11.17,11.17,18200.0,11.21,11.21,11.17,11.17,18200.0
2010-06-04 13:05:00,11.17,11.18,11.15,11.18,16100.0,11.17,11.18,11.15,11.18,16100.0
2010-06-04 13:10:00,11.18,11.19,11.16,11.16,12800.0,11.18,11.19,11.16,11.16,12800.0
2010-06-04 13:15:00,11.16,11.17,11.13,11.14,19400.0,11.16,11.17,11.13,11.14,19400.0
2010-06-04 13:20:00,11.14,11.14,11.1,11.11,30300.0,11.14,11.14,11.1,11.11,30300.0
2010-06-04 13:25:00,11.11,11.12,11.11,11.12,16200.0,11.11,11.12,11.11,11.12,16200.0
2010-06-04 13:30:00,11.12,11.15,11.12,11.13,30200.0,11.12,11.15,11.12,11.13,30200.0
2010-06-04 13:35:00,11.13,11.14,11.09,11.09,38200.0,11.13,11.14,11.09,11.09,38200.0
2010-06-04 13:40:00,11.09,11.12,11.07,11.12,24400.0,11.09,11.12,11.07,11.12,24400.0
2010-06-04 13:45:00,11.12,11.13,11.12,11.12,17300.0,11.12,11.13,11.12,11.12,17300.0
2010-06-04 13:50:00,11.12,11.12,11.1,11.1,29000.0,11.12,11.12,11.1,11.1,29000.0
2010-06-04 13:55:00,11.09,11.11,11.08,11.08,38400.0,11.09,11.11,11.08,11.08,38400.0
2010-06-04 14:00:00,11.07,11.13,11.07,11.11,24500.0,11.07,11.13,11.07,11.11,24500.0
2010-06-04 14:05:00,11.11,11.11,11.06,11.08,14200.0,11.11,11.11,11.06,11.08,14200.0
2010-06-04 14:10:00,11.08,11.1,11.07,11.1,32600.0,11.08,11.1,11.07,11.1,32600.0
2010-06-04 14:15:00,11.1,11.12,11.1,11.1,27800.0,11.1,11.12,11.1,11.1,27800.0
2010-06-04 14:20:00,11.1,11.16,11.1,11.13,47700.0,11.1,11.16,11.1,11.13,47700.0
2010-06-04 14:25:00,11.13,11.14,11.08,11.1,33700.0,11.13,11.14,11.08,11.1,33700.0
2010-06-04 14:30:00,11.1,11.12,11.08,11.1,21200.0,11.1,11.12,11.08,11.1,21200.0
2010-06-04 14:35:00,11.1,11.11,11.07,11.08,32900.0,11.1,11.11,11.07,11.08,32900.0
2010-06-04 14:40:00,11.08,11.08,11.06,11.06,47100.0,11.08,11.08,11.06,11.06,47100.0
2010-06-04 14:45:00,11.06,11.07,11.01,11.02,55600.0,11.06,11.07,11.01,11.02,55600.0
2010-06-04 14:50:00,11.02,11.04,10.99,11.02,68100.0,11.02,11.04,10.99,11.02,68100.0
2010-06-04 14:55:00,11.02,11.02,10.99,11.0,55300.0,11.02,11.02,10.99,11.0,55300.0
2010-06-04 15:00:00,11.0,11.08,11.0,11.08,27800.0,11.0,11.08,11.0,11.08,27800.0
2010-06-04 15:05:00,11.08,11.08,11.04,11.07,68500.0,11.08,11.08,11.04,11.07,68500.0
2010-06-04 15:10:00,11.07,11.08,11.04,11.05,40200.0,11.07,11.08,11.04,11.05,40200.0
2010-06-04 15:15:00,11.05,11.05,11.02,11.05,46500.0,11.05,11.05,11.02,11.05,46500.0
2010-06-04 15:20:00,11.05,11.09,11.04,11.04,75300.0,11.05,11.09,11.04,11.04,75300.0
2010-06-04 15:25:00,11.04,11.07,11.03,11.04,43200.0,11.04,11.07,11.03,11.04,43200.0
2010-06-04 15:30:00,11.04,11.07,11.03,11.03,50200.0,11.04,11.07,11.03,11.03,50200.0
2010-06-04 15:35:00,11.03,11.07,11.03,11.07,46100.0,11.03,11.07,11.03,11.07,46100.0
2010-06-04 15:40:00,11.07,11.09,10.98,11.02,87500.0,11.07,11.09,10.98,11.02,87500.0
2010-06-04 15:45:00,11.02,11.08,11.02,11.08,117500.0,11.02,11.08,11.02,11.08,117500.0
2010-06-04 15:50:00,11.07,11.08,11.01,11.03,89400.0,11.07,11.08,11.01,11.03,89400.0
2010-06-04 15:55:00,11.03,11.06,11.02,11.02,84200.0,11.03,11.06,11.02,11.02,84200.0
2010-06-07 09:30:00,11.11,11.25,11.11,11.14,38300.0,11.11,11.25,11.11,11.14,38300.0
2010-06-07 09:35:00,11.11,11.14,11.08,11.08,49400.0,11.11,11.14,11.08,11.08,49400.0
2010-06-07 09:40:00,11.08,11.11,11.03,11.03,14900.0,11.08,11.11,11.03,11.03,14900.0
2010-06-07 09:45:00,11.03,11.08,10.97,11.07,25500.0,11.03,11.08,10.97,11.07,25500.0
2010-06-07 09:50:00,11.07,11.09,11.05,11.09,32700.0,11.07,11.09,11.05,11.09,32700.0
2010-06-07 09:55:00,11.09,11.13,11.06,11.11,79300.0,11.09,11.13,11.06,11.11,79300.0
2010-06-07 10:00:00,11.11,11.11,11.08,11.1,33700.0,11.11,11.11,11.08,11.1,33700.0
2010-06-07 10:05:00,11.1,11.15,11.07,11.14,28800.0,11.1,11.15,11.07,11.14,28800.0
2010-06-07 10:10:00,11.14,11.16,11.12,11.13,72000.0,11.14,11.16,11.12,11.13,72000.0
2010-06-07 10:15:00,11.14,11.18,11.13,11.15,33900.0,11.14,11.18,11.13,11.15,33900.0
2010-06-07 10:20:00,11.15,11.18,11.13,11.18,35400.0,11.15,11.18,11.13,11.18,35400.0
2010-06-07 10:25:00,11.19,11.22,11.15,11.16,29400.0,11.19,11.22,11.15,11.16,29400.0
2010-06-07 10:30:00,11.17,11.18,11.1,11.11,28200.0,11.17,11.18,11.1,11.11,28200.0
2010-06-07 10:35:00,11.11,11.12,11.06,11.07,29400.0,11.11,11.12,11.06,11.07,29400.0
2010-06-07 10:40:00,11.07,11.09,11.07,11.08,27800.0,11.07,11.09,11.07,11.08,27800.0
2010-06-07 10:45:00,11.08,11.08,11.02,11.06,332100.0,11.08,11.08,11.02,11.06,332100.0
2010-06-07 10:50:00,11.07,11.07,11.03,11.05,27500.0,11.07,11.07,11.03,11.05,27500.0
2010-06-07 10:55:00,11.05,11.05,10.93,10.95,44000.0,11.05,11.05,10.93,10.95,44000.0
2010-06-07 11:00:00,10.95,10.97,10.89,10.9,59600.0,10.95,10.97,10.89,10.9,59600.0
2010-06-07 11:05:00,10.9,10.9,10.86,10.88,49300.0,10.9,10.9,10.86,10.88,49300.0
2010-06-07 11:10:00,10.87,10.9,10.84,10.84,37500.0,10.87,10.9,10.84,10.84,37500.0
2010-06-07 11:15:00,10.84,10.84,10.78,10.8,33800.0,10.84,10.84,10.78,10.8,33800.0
2010-06-07 11:20:00,10.81,10.82,10.77,10.78,26100.0,10.81,10.82,10.77,10.78,26100.0
2010-06-07 11:25:00,10.77,10.82,10.75,10.82,51800.0,10.77,10.82,10.75,10.82,51800.0
2010-06-07 11:30:00,10.83,10.86,10.82,10.86,20200.0,10.83,10.86,10.82,10.86,20200.0
2010-06-07 11:35:00,10.86,10.89,10.86,10.88,10800.0,10.86,10.89,10.86,10.88,10800.0
2010-06-07 11:40:00,10.88,10.92,10.87,10.92,20600.0,10.88,10.92,10.87,10.92,20600.0
2010-06-07 11:45:00,10.92,10.94,10.91,10.91,41500.0,10.92,10.94,10.91,10.91,41500.0
2010-06-07 11:50:00,10.91,10.92,10.89,10.9,26200.0,10.91,10.92,10.89,10.9,26200.0
2010-06-07 11:55:00,10.9,10.9,10.87,10.9,13200.0,10.9,10.9,10.87,10.9,13200.0
2010-06-07 12:00:00,10.9,10.95,10.87,10.95,16900.0,10.9,10.95,10.87,10.95,16900.0
2010-06-07 12:05:00,10.95,10.95,10.91,10.92,30000.0,10.95,10.95,10.91,10.92,30000.0
2010-06-07 12:10:00,10.93,10.93,10.86,10.87,32600.0,10.93,10.93,10.86,10.87,32600.0
2010-06-07 12:15:00,10.87,10.87,10.81,10.84,28100.0,10.87,10.87,10.81,10.84,28100.0
2010-06-07 12:20:00,10.84,10.86,10.81,10.83,42800.0,10.84,10.86,10.81,10.83,42800.0
2010-06-07 12:25:00,10.83,10.83,10.79,10.8,12300.0,10.83,10.83,10.79,10.8,12300.0
2010-06-07 12:30:00,10.79,10.8,10.78,10.78,21800.0,10.79,10.8,10.78,10.78,21800.0
2010-06-07 12:35:00,10.78,10.81,10.76,10.8,29800.0,10.78,10.81,10.76,10.8,29800.0
2010-06-07 12:40:00,10.8,10.83,10.79,10.8,32200.0,10.8,10.83,10.79,10.8,32200.0
2010-06-07 12:45:00,10.8,10.83,10.79,10.83,70700.0,10.8,10.83,10.79,10.83,70700.0
2010-06-07 12:50:00,10.83,10.86,10.82,10.86,26800.0,10.83,10.86,10.82,10.86,26800.0
2010-06-07 12:55:00,10.85,10.89,10.83,10.87,38800.0,10.85,10.89,10.83,10.87,38800.0
2010-06-07 13:00:00,10.86,10.86,10.81,10.84,16200.0,10.86,10.86,10.81,10.84,16200.0
2010-06-07 13:05:00,10.84,10.88,10.84,10.87,17400.0,10.84,10.88,10.84,10.87,17400.0
2010-06-07 13:10:00,10.86,10.87,10.84,10.84,18200.0,10.86,10.87,10.84,10.84,18200.0
2010-06-07 13:15:00,10.85,10.85,10.82,10.83,30500.0,10.85,10.85,10.82,10.83,30500.0
2010-06-07 13:20:00,10.83,10.85,10.81,10.82,26700.0,10.83,10.85,10.81,10.82,26700.0
2010-06-07 13:25:00,10.82,10.85,10.82,10.83,44300.0,10.82,10.85,10.82,10.83,44300.0
2010-06-07 13:30:00,10.83,10.85,10.83,10.83,19900.0,10.83,10.85,10.83,10.83,19900.0
2010-06-07 13:35:00,10.84,10.85,10.83,10.84,23300.0,10.84,10.85,10.83,10.84,23300.0
2010-06-07 13:40:00,10.83,10.86,10.81,10.84,28000.0,10.83,10.86,10.81,10.84,28000.0
2010-06-07 13:45:00,10.84,10.87,10.79,10.8,31500.0,10.84,10.87,10.79,10.8,31500.0
2010-06-07 13:50:00,10.8,10.83,10.8,10.83,25400.0,10.8,10.83,10.8,10.83,25400.0
2010-06-07 13:55:00,10.82,10.84,10.8,10.83,22000.0,10.82,10.84,10.8,10.83,22000.0
2010-06-07 14:00:00,10.83,10.86,10.82,10.84,11000.0,10.83,10.86,10.82,10.84,11000.0
2010-06-07 14:05:00,10.85,10.85,10.81,10.82,44400.0,10.85,10.85,10.81,10.82,44400.0
2010-06-07 14:10:00,10.83,10.84,10.81,10.81,26500.0,10.83,10.84,10.81,10.81,26500.0
2010-06-07 14:15:00,10.8,10.82,10.8,10.8,36300.0,10.8,10.82,10.8,10.8,36300.0
2010-06-07 14:20:00,10.8,10.83,10.78,10.79,38900.0,10.8,10.83,10.78,10.79,38900.0
2010-06-07 14:25:00,10.79,10.83,10.79,10.82,10500.0,10.79,10.83,10.79,10.82,10500.0
2010-06-07 14:30:00,10.83,10.84,10.8,10.81,33600.0,10.83,10.84,10.8,10.81,33600.0
2010-06-07 14:35:00,10.8,10.81,10.77,10.77,62900.0,10.8,10.81,10.77,10.77,62900.0
2010-06-07 14:40:00,10.77,10.78,10.72,10.72,51800.0,10.77,10.78,10.72,10.72,51800.0
2010-06-07 14:45:00,10.73,10.73,10.68,10.72,54500.0,10.73,10.73,10.68,10.72,54500.0
2010-06-07 14:50:00,10.72,10.72,10.7,10.72,37200.0,10.72,10.72,10.7,10.72,37200.0
2010-06-07 14:55:00,10.73,10.74,10.72,10.73,34400.0,10.73,10.74,10.72,10.73,34400.0
2010-06-07 15:00:00,10.73,10.75,10.73,10.73,50500.0,10.73,10.75,10.73,10.73,50500.0
2010-06-07 15:05:00,10.73,10.76,10.72,10.75,27900.0,10.73,10.76,10.72,10.75,27900.0
2010-06-07 15:10:00,10.76,10.79,10.74,10.76,32000.0,10.76,10.79,10.74,10.76,32000.0
2010-06-07 15:15:00,10.76,10.77,10.71,10.72,48800.0,10.76,10.77,10.71,10.72,48800.0
2010-06-07 15:20:00,10.72,10.72,10.68,10.7,61000.0,10.72,10.72,10.68,10.7,61000.0
2010-06-07 15:25:00,10.69,10.69,10.68,10.68,36900.0,10.69,10.69,10.68,10.68,36900.0
2010-06-07 15:30:00,10.68,10.7,10.67,10.69,58200.0,10.68,10.7,10.67,10.69,58200.0
2010-06-07 15:35:00,10.69,10.71,10.67,10.67,53500.0,10.69,10.71,10.67,10.67,53500.0
2010-06-07 15:40:00,10.67,10.68,10.63,10.66,73400.0,10.67,10.68,10.63,10.66,73400.0
2010-06-07 15:45:00,10.67,10.69,10.66,10.67,67600.0,10.67,10.69,10.66,10.67,67600.0
2010-06-07 15:50:00,10.67,10.69,10.65,10.65,48000.0,10.67,10.69,10.65,10.65,48000.0
2010-06-07 15:55:00,10.66,10.66,10.63,10.63,83900.0,10.66,10.66,10.63,10.63,83900.0
2010-06-08 09:30:00,10.64,10.78,10.62,10.66,15600.0,10.64,10.78,10.62,10.66,15600.0
2010-06-08 09:35:00,10.67,10.7,10.59,10.59,29000.0,10.67,10.7,10.59,10.59,29000.0
2010-06-08 09:40:00,10.59,10.65,10.57,10.59,17200.0,10.59,10.65,10.57,10.59,17200.0
2010-06-08 09:45:00,10.59,10.65,10.57,10.64,60100.0,10.59,10.65,10.57,10.64,60100.0
2010-06-08 09:50:00,10.64,10.64,10.51,10.53,38600.0,10.64,10.64,10.51,10.53,38600.0
2010-06-08 09:55:00,10.53,10.55,10.5,10.53,48400.0,10.53,10.55,10.5,10.53,48400.0
2010-06-08 10:00:00,10.53,10.55,10.45,10.47,76400.0,10.53,10.55,10.45,10.47,76400.0
2010-06-08 10:05:00,10.47,10.54,10.47,10.53,39800.0,10.47,10.54,10.47,10.53,39800.0
2010-06-08 10:10:00,10.53,10.53,10.47,10.48,37600.0,10.53,10.53,10.47,10.48,37600.0
2010-06-08 10:15:00,10.48,10.48,10.4,10.4,29900.0,10.48,10.48,10.4,10.4,29900.0
2010-06-08 10:20:00,10.4,10.41,10.37,10.37,27200.0,10.4,10.41,10.37,10.37,27200.0
2010-06-08 10:25:00,10.37,10.43,10.35,10.42,30000.0,10.37,10.43,10.35,10.42,30000.0
2010-06-08 10:30:00,10.42,10.45,10.42,10.42,17200.0,10.42,10.45,10.42,10.42,17200.0
2010-06-08 10:35:00,10.42,10.48,10.41,10.45,36600.0,10.42,10.48,10.41,10.45,36600.0
2010-06-08 10:40:00,10.44,10.46,10.4,10.4,51100.0,10.44,10.46,10.4,10.4,51100.0
2010-06-08 10:45:00,10.4,10.4,10.34,10.4,62900.0,10.4,10.4,10.34,10.4,62900.0
2010-06-08 10:50:00,10.4,10.4,10.35,10.36,18400.0,10.4,10.4,10.35,10.36,18400.0
2010-06-08 10:55:00,10.36,10.37,10.35,10.35,15000.0,10.36,10.37,10.35,10.35,15000.0
2010-06-08 11:00:00,10.35,10.36,10.3,10.32,36700.0,10.35,10.36,10.3,10.32,36700.0
2010-06-08 11:05:00,10.31,10.32,10.28,10.3,66900.0,10.31,10.32,10.28,10.3,66900.0
2010-06-08 11:10:00,10.32,10.34,10.29,10.29,17800.0,10.32,10.34,10.29,10.29,17800.0
2010-06-08 11:15:00,10.29,10.34,10.29,10.32,32400.0,10.29,10.34,10.29,10.32,32400.0
2010-06-08 11:20:00,10.33,10.4,10.32,10.4,62000.0,10.33,10.4,10.32,10.4,62000.0
2010-06-08 11:25:00,10.39,10.4,10.38,10.38,47200.0,10.39,10.4,10.38,10.38,47200.0
2010-06-08 11:30:00,10.39,10.48,10.38,10.43,46500.0,10.39,10.48,10.38,10.43,46500.0
2010-06-08 11:35:00,10.43,10.45,10.39,10.42,50100.0,10.43,10.45,10.39,10.42,50100.0
2010-06-08 11:40:00,10.41,10.41,10.33,10.35,21500.0,10.41,10.41,10.33,10.35,21500.0
2010-06-08 11:45:00,10.35,10.39,10.33,10.37,23500.0,10.35,10.39,10.33,10.37,23500.0
2010-06-08 11:50:00,10.39,10.43,10.39,10.43,19200.0,10.39,10.43,10.39,10.43,19200.0
2010-06-08 11:55:00,10.43,10.45,10.39,10.39,10000.0,10.43,10.45,10.39,10.39,10000.0
2010-06-08 12:00:00,10.39,10.44,10.35,10.36,24000.0,10.39,10.44,10.35,10.36,24000.0
2010-06-08 12:05:00,10.36,10.36,10.31,10.32,20000.0,10.36,10.36,10.31,10.32,20000.0
2010-06-08 12:10:00,10.33,10.34,10.31,10.32,17500.0,10.33,10.34,10.31,10.32,17500.0
2010-06-08 12:15:00,10.31,10.32,10.3,10.32,19300.0,10.31,10.32,10.3,10.32,19300.0
2010-06-08 12:20:00,10.32,10.32,10.31,10.31,1600.0,10.32,10.32,10.31,10.31,1600.0
2010-06-08 12:25:00,10.31,10.32,10.31,10.32,1200.0,10.31,10.32,10.31,10.32,1200.0
2010-06-08 12:30:00,10.32,10.36,10.31,10.36,13100.0,10.32,10.36,10.31,10.36,13100.0
2010-06-08 12:35:00,10.36,10.39,10.34,10.39,20400.0,10.36,10.39,10.34,10.39,20400.0
2010-06-08 12:40:00,10.4,10.44,10.4,10.43,16500.0,10.4,10.44,10.4,10.43,16500.0
2010-06-08 12:45:00,10.43,10.44,10.38,10.39,21700.0,10.43,10.44,10.38,10.39,21700.0
2010-06-08 12:50:00,10.39,10.42,10.39,10.42,10600.0,10.39,10.42,10.39,10.42,10600.0
2010-06-08 12:55:00,10.42,10.44,10.41,10.44,9500.0,10.42,10.44,10.41,10.44,9500.0
2010-06-08 13:00:00,10.43,10.49,10.43,10.49,44100.0,10.43,10.49,10.43,10.49,44100.0
2010-06-08 13:05:00,10.48,10.48,10.43,10.44,30000.0,10.48,10.48,10.43,10.44,30000.0
2010-06-08 13:10:00,10.44,10.45,10.42,10.42,11800.0,10.44,10.45,10.42,10.42,11800.0
2010-06-08 13:15:00,10.42,10.43,10.41,10.41,12200.0,10.42,10.43,10.41,10.41,12200.0
2010-06-08 13:20:00,10.41,10.44,10.41,10.41,12300.0,10.41,10.44,10.41,10.41,12300.0
2010-06-08 13:25:00,10.41,10.42,10.38,10.38,43200.0,10.41,10.42,10.38,10.38,43200.0
2010-06-08 13:30:00,10.38,10.38,10.32,10.32,36300.0,10.38,10.38,10.32,10.32,36300.0
2010-06-08 13:35:00,10.33,10.33,10.32,10.32,41600.0,10.33,10.33,10.32,10.32,41600.0
2010-06-08 13:40:00,10.32,10.36,10.32,10.36,19100.0,10.32,10.36,10.32,10.36,19100.0
2010-06-08 13:45:00,10.35,10.36,10.32,10.32,16700.0,10.35,10.36,10.32,10.32,16700.0
2010-06-08 13:50:00,10.32,10.33,10.3,10.3,25100.0,10.32,10.33,10.3,10.3,25100.0
2010-06-08 13:55:00,10.31,10.34,10.31,10.34,11400.0,10.31,10.34,10.31,10.34,11400.0
2010-06-08 14:00:00,10.35,10.38,10.35,10.36,44800.0,10.35,10.38,10.35,10.36,44800.0
2010-06-08 14:05:00,10.36,10.36,10.32,10.32,9900.0,10.36,10.36,10.32,10.32,9900.0
2010-06-08 14:10:00,10.32,10.33,10.3,10.3,25900.0,10.32,10.33,10.3,10.3,25900.0
2010-06-08 14:15:00,10.3,10.35,10.3,10.34,19200.0,10.3,10.35,10.3,10.34,19200.0
2010-06-08 14:20:00,10.35,10.39,10.34,10.39,21200.0,10.35,10.39,10.34,10.39,21200.0
2010-06-08 14:25:00,10.39,10.4,10.39,10.39,8900.0,10.39,10.4,10.39,10.39,8900.0
2010-06-08 14:30:00,10.39,10.43,10.39,10.42,37100.0,10.39,10.43,10.39,10.42,37100.0
2010-06-08 14:35:00,10.42,10.45,10.42,10.43,25400.0,10.42,10.45,10.42,10.43,25400.0
2010-06-08 14:40:00,10.42,10.47,10.42,10.47,37600.0,10.42,10.47,10.42,10.47,37600.0
2010-06-08 14:45:00,10.46,10.46,10.43,10.43,27900.0,10.46,10.46,10.43,10.43,27900.0
2010-06-08 14:50:00,10.44,10.44,10.42,10.44,53200.0,10.44,10.44,10.42,10.44,53200.0
2010-06-08 14:55:00,10.44,10.45,10.38,10.4,56700.0,10.44,10.45,10.38,10.4,56700.0
2010-06-08 15:00:00,10.41,10.42,10.4,10.41,27600.0,10.41,10.42,10.4,10.41,27600.0
2010-06-08 15:05:00,10.4,10.43,10.4,10.42,36400.0,10.4,10.43,10.4,10.42,36400.0
2010-06-08 15:10:00,10.42,10.43,10.39,10.39,48700.0,10.42,10.43,10.39,10.39,48700.0
2010-06-08 15:15:00,10.39,10.39,10.36,10.36,40300.0,10.39,10.39,10.36,10.36,40300.0
2010-06-08 15:20:00,10.36,10.4,10.36,10.39,43700.0,10.36,10.4,10.36,10.39,43700.0
2010-06-08 15:25:00,10.38,10.41,10.37,10.39,61100.0,10.38,10.41,10.37,10.39,61100.0
2010-06-08 15:30:00,10.39,10.44,10.39,10.42,53400.0,10.39,10.44,10.39,10.42,53400.0
2010-06-08 15:35:00,10.42,10.49,10.41,10.47,78800.0,10.42,10.49,10.41,10.47,78800.0
2010-06-08 15:40:00,10.47,10.52,10.47,10.5,129000.0,10.47,10.52,10.47,10.5,129000.0
2010-06-08 15:45:00,10.49,10.53,10.48,10.5,66900.0,10.49,10.53,10.48,10.5,66900.0
2010-06-08 15:50:00,10.5,10.55,10.49,10.51,116700.0,10.5,10.55,10.49,10.51,116700.0
2010-06-08 15:55:00,10.52,10.53,10.51,10.53,108700.0,10.52,10.53,10.51,10.53,108700.0
2010-06-09 09:30:00,10.99,11.0,10.8,10.85,204400.0,10.99,11.0,10.8,10.85,204400.0
2010-06-09 09:35:00,10.85,10.86,10.72,10.77,167100.0,10.85,10.86,10.72,10.77,167100.0
2010-06-09 09:40:00,10.77,10.77,10.54,10.62,230900.0,10.77,10.77,10.54,10.62,230900.0
2010-06-09 09:45:00,10.61,10.62,10.53,10.57,169200.0,10.61,10.62,10.53,10.57,169200.0
2010-06-09 09:50:00,10.57,10.78,10.56,10.68,305100.0,10.57,10.78,10.56,10.68,305100.0
2010-06-09 09:55:00,10.68,10.73,10.67,10.71,135400.0,10.68,10.73,10.67,10.71,135400.0
2010-06-09 10:00:00,10.72,10.77,10.66,10.7,121300.0,10.72,10.77,10.66,10.7,121300.0
2010-06-09 10:05:00,10.7,10.73,10.65,10.66,117500.0,10.7,10.73,10.65,10.66,117500.0
2010-06-09 10:10:00,10.66,10.67,10.6,10.62,91400.0,10.66,10.67,10.6,10.62,91400.0
2010-06-09 10:15:00,10.61,10.67,10.61,10.62,60600.0,10.61,10.67,10.61,10.62,60600.0
2010-06-09 10:20:00,10.63,10.63,10.61,10.62,34300.0,10.63,10.63,10.61,10.62,34300.0
2010-06-09 10:25:00,10.62,10.63,10.55,10.56,131400.0,10.62,10.63,10.55,10.56,131400.0
2010-06-09 10:30:00,10.56,10.57,10.43,10.46,265500.0,10.56,10.57,10.43,10.46,265500.0
2010-06-09 10:35:00,10.45,10.46,10.31,10.38,254300.0,10.45,10.46,10.31,10.38,254300.0
2010-06-09 10:40:00,10.38,10.48,10.34,10.45,91200.0,10.38,10.48,10.34,10.45,91200.0
2010-06-09 10:45:00,10.45,10.47,10.43,10.44,38700.0,10.45,10.47,10.43,10.44,38700.0
2010-06-09 10:50:00,10.43,10.48,10.41,10.43,70500.0,10.43,10.48,10.41,10.43,70500.0
2010-06-09 10:55:00,10.43,10.47,10.43,10.47,48200.0,10.43,10.47,10.43,10.47,48200.0
2010-06-09 11:00:00,10.47,10.48,10.44,10.46,86800.0,10.47,10.48,10.44,10.46,86800.0
2010-06-09 11:05:00,10.46,10.47,10.42,10.44,65800.0,10.46,10.47,10.42,10.44,65800.0
2010-06-09 11:10:00,10.45,10.48,10.44,10.47,63800.0,10.45,10.48,10.44,10.47,63800.0
2010-06-09 11:15:00,10.47,10.57,10.46,10.56,100800.0,10.47,10.57,10.46,10.56,100800.0
2010-06-09 11:20:00,10.56,10.63,10.56,10.6,104400.0,10.56,10.63,10.56,10.6,104400.0
2010-06-09 11:25:00,10.6,10.61,10.56,10.59,62900.0,10.6,10.61,10.56,10.59,62900.0
2010-06-09 11:30:00,10.59,10.6,10.55,10.57,33600.0,10.59,10.6,10.55,10.57,33600.0
2010-06-09 11:35:00,10.57,10.58,10.48,10.48,75300.0,10.57,10.58,10.48,10.48,75300.0
2010-06-09 11:40:00,10.49,10.5,10.48,10.49,42100.0,10.49,10.5,10.48,10.49,42100.0
2010-06-09 11:45:00,10.49,10.49,10.39,10.39,74700.0,10.49,10.49,10.39,10.39,74700.0
2010-06-09 11:50:00,10.39,10.4,10.36,10.36,47200.0,10.39,10.4,10.36,10.36,47200.0
2010-06-09 11:55:00,10.36,10.39,10.36,10.37,65300.0,10.36,10.39,10.36,10.37,65300.0
2010-06-09 12:00:00,10.37,10.38,10.34,10.35,46400.0,10.37,10.38,10.34,10.35,46400.0
2010-06-09 12:05:00,10.35,10.35,10.18,10.19,231300.0,10.35,10.35,10.18,10.19,231300.0
2010-06-09 12:10:00,10.18,10.25,10.13,10.25,131200.0,10.18,10.25,10.13,10.25,131200.0
2010-06-09 12:15:00,10.25,10.29,10.24,10.28,46400.0,10.25,10.29,10.24,10.28,46400.0
2010-06-09 12:20:00,10.29,10.29,10.23,10.25,89400.0,10.29,10.29,10.23,10.25,89400.0
2010-06-09 12:25:00,10.25,10.25,10.19,10.19,57600.0,10.25,10.25,10.19,10.19,57600.0
2010-06-09 12:30:00,10.2,10.22,10.19,10.21,86800.0,10.2,10.22,10.19,10.21,86800.0
2010-06-09 12:35:00,10.21,10.21,10.15,10.15,88200.0,10.21,10.21,10.15,10.15,88200.0
2010-06-09 12:40:00,10.16,10.17,10.14,10.15,83500.0,10.16,10.17,10.14,10.15,83500.0
2010-06-09 12:45:00,10.15,10.23,10.14,10.21,104800.0,10.15,10.23,10.14,10.21,104800.0
2010-06-09 12:50:00,10.21,10.21,10.18,10.2,59300.0,10.21,10.21,10.18,10.2,59300.0
2010-06-09 12:55:00,10.19,10.19,10.14,10.16,52500.0,10.19,10.19,10.14,10.16,52500.0
2010-06-09 13:00:00,10.16,10.18,10.14,10.14,40500.0,10.16,10.18,10.14,10.14,40500.0
2010-06-09 13:05:00,10.15,10.16,10.1,10.12,61400.0,10.15,10.16,10.1,10.12,61400.0
2010-06-09 13:10:00,10.12,10.12,10.06,10.09,59800.0,10.12,10.12,10.06,10.09,59800.0
2010-06-09 13:15:00,10.08,10.13,10.08,10.1,51200.0,10.08,10.13,10.08,10.1,51200.0
2010-06-09 13:20:00,10.11,10.13,10.08,10.12,45800.0,10.11,10.13,10.08,10.12,45800.0
2010-06-09 13:25:00,10.11,10.12,10.07,10.07,25600.0,10.11,10.12,10.07,10.07,25600.0
2010-06-09 13:30:00,10.08,10.09,10.03,10.07,95000.0,10.08,10.09,10.03,10.07,95000.0
2010-06-09 13:35:00,10.06,10.14,10.06,10.11,62100.0,10.06,10.14,10.06,10.11,62100.0
2010-06-09 13:40:00,10.1,10.15,10.1,10.14,37900.0,10.1,10.15,10.1,10.14,37900.0
2010-06-09 13:45:00,10.14,10.16,10.09,10.13,60800.0,10.14,10.16,10.09,10.13,60800.0
2010-06-09 13:50:00,10.13,10.13,10.11,10.12,35700.0,10.13,10.13,10.11,10.12,35700.0
2010-06-09 13:55:00,10.12,10.13,10.07,10.1,50700.0,10.12,10.13,10.07,10.1,50700.0
2010-06-09 14:00:00,10.1,10.11,10.05,10.05,31600.0,10.1,10.11,10.05,10.05,31600.0
2010-06-09 14:05:00,10.04,10.07,9.96,9.97,145000.0,10.04,10.07,9.96,9.97,145000.0
2010-06-09 14:10:00,9.96,9.99,9.94,9.97,76900.0,9.96,9.99,9.94,9.97,76900.0
2010-06-09 14:15:00,9.97,9.99,9.89,9.9,147500.0,9.97,9.99,9.89,9.9,147500.0
2010-06-09 14:20:00,9.9,9.93,9.87,9.9,79800.0,9.9,9.93,9.87,9.9,79800.0
2010-06-09 14:25:00,9.89,9.93,9.88,9.9,77600.0,9.89,9.93,9.88,9.9,77600.0
2010-06-09 14:30:00,9.9,9.91,9.88,9.89,78000.0,9.9,9.91,9.88,9.89,78000.0
2010-06-09 14:35:00,9.89,9.9,9.88,9.89,62900.0,9.89,9.9,9.88,9.89,62900.0
2010-06-09 14:40:00,9.9,9.93,9.89,9.9,56800.0,9.9,9.93,9.89,9.9,56800.0
2010-06-09 14:45:00,9.9,9.94,9.9,9.94,108700.0,9.9,9.94,9.9,9.94,108700.0
2010-06-09 14:50:00,9.95,9.98,9.91,9.91,252400.0,9.95,9.98,9.91,9.91,252400.0
2010-06-09 14:55:00,9.91,9.92,9.9,9.91,519800.0,9.91,9.92,9.9,9.91,519800.0
2010-06-09 15:00:00,9.91,9.99,9.9,9.95,220400.0,9.91,9.99,9.9,9.95,220400.0
2010-06-09 15:05:00,9.95,9.95,9.92,9.95,107900.0,9.95,9.95,9.92,9.95,107900.0
2010-06-09 15:10:00,9.94,9.95,9.91,9.94,132100.0,9.94,9.95,9.91,9.94,132100.0
2010-06-09 15:15:00,9.94,9.98,9.93,9.95,173500.0,9.94,9.98,9.93,9.95,173500.0
2010-06-09 15:20:00,9.95,9.97,9.94,9.94,189900.0,9.95,9.97,9.94,9.94,189900.0
2010-06-09 15:25:00,9.95,9.97,9.93,9.95,84500.0,9.95,9.97,9.93,9.95,84500.0
2010-06-09 15:30:00,9.94,9.96,9.92,9.94,116800.0,9.94,9.96,9.92,9.94,116800.0
2010-06-09 15:35:00,9.94,9.95,9.86,9.86,163800.0,9.94,9.95,9.86,9.86,163800.0
2010-06-09 15:40:00,9.87,9.91,9.85,9.9,197200.0,9.87,9.91,9.85,9.9,197200.0
2010-06-09 15:45:00,9.91,9.91,9.82,9.83,237800.0,9.91,9.91,9.82,9.83,237800.0
2010-06-09 15:50:00,9.82,9.83,9.78,9.78,367900.0,9.82,9.83,9.78,9.78,367900.0
2010-06-09 15:55:00,9.79,9.8,9.71,9.71,520300.0,9.79,9.8,9.71,9.71,520300.0
2010-06-10 09:30:00,9.87,9.95,9.84,9.9,45300.0,9.87,9.95,9.84,9.9,45300.0
2010-06-10 09:35:00,9.9,9.9,9.78,9.81,54900.0,9.9,9.9,9.78,9.81,54900.0
2010-06-10 09:40:00,9.82,9.86,9.8,9.85,36600.0,9.82,9.86,9.8,9.85,36600.0
2010-06-10 09:45:00,9.85,9.88,9.83,9.88,44200.0,9.85,9.88,9.83,9.88,44200.0
2010-06-10 09:50:00,9.88,9.97,9.88,9.97,56400.0,9.88,9.97,9.88,9.97,56400.0
2010-06-10 09:55:00,9.97,9.98,9.93,9.95,56800.0,9.97,9.98,9.93,9.95,56800.0
2010-06-10 10:00:00,9.95,9.96,9.88,9.89,101000.0,9.95,9.96,9.88,9.89,101000.0
2010-06-10 10:05:00,9.89,9.9,9.85,9.87,47500.0,9.89,9.9,9.85,9.87,47500.0
2010-06-10 10:10:00,9.86,9.87,9.85,9.86,36200.0,9.86,9.87,9.85,9.86,36200.0
2010-06-10 10:15:00,9.86,9.87,9.83,9.84,84900.0,9.86,9.87,9.83,9.84,84900.0
2010-06-10 10:20:00,9.84,9.85,9.8,9.81,116100.0,9.84,9.85,9.8,9.81,116100.0
2010-06-10 10:25:00,9.81,9.84,9.79,9.83,63700.0,9.81,9.84,9.79,9.83,63700.0
2010-06-10 10:30:00,9.84,9.93,9.84,9.93,61000.0,9.84,9.93,9.84,9.93,61000.0
2010-06-10 10:35:00,9.93,9.96,9.92,9.93,47700.0,9.93,9.96,9.92,9.93,47700.0
2010-06-10 10:40:00,9.93,9.94,9.89,9.91,33500.0,9.93,9.94,9.89,9.91,33500.0
2010-06-10 10:45:00,9.91,9.93,9.89,9.91,34100.0,9.91,9.93,9.89,9.91,34100.0
2010-06-10 10:50:00,9.91,9.92,9.88,9.91,19700.0,9.91,9.92,9.88,9.91,19700.0
2010-06-10 10:55:00,9.92,9.92,9.88,9.89,26200.0,9.92,9.92,9.88,9.89,26200.0
2010-06-10 11:00:00,9.9,9.93,9.87,9.87,41300.0,9.9,9.93,9.87,9.87,41300.0
2010-06-10 11:05:00,9.87,9.87,9.82,9.82,48200.0,9.87,9.87,9.82,9.82,48200.0
2010-06-10 11:10:00,9.83,9.89,9.82,9.87,19800.0,9.83,9.89,9.82,9.87,19800.0
2010-06-10 11:15:00,9.87,9.93,9.87,9.92,52700.0,9.87,9.93,9.87,9.92,52700.0
2010-06-10 11:20:00,9.93,9.93,9.91,9.92,38100.0,9.93,9.93,9.91,9.92,38100.0
2010-06-10 11:25:00,9.91,9.92,9.87,9.88,15300.0,9.91,9.92,9.87,9.88,15300.0
2010-06-10 11:30:00,9.88,9.9,9.87,9.87,10000.0,9.88,9.9,9.87,9.87,10000.0
2010-06-10 11:35:00,9.86,9.87,9.84,9.87,13800.0,9.86,9.87,9.84,9.87,13800.0
2010-06-10 11:40:00,9.86,9.86,9.83,9.85,27200.0,9.86,9.86,9.83,9.85,27200.0
2010-06-10 11:45:00,9.84,9.85,9.82,9.84,22300.0,9.84,9.85,9.82,9.84,22300.0
2010-06-10 11:50:00,9.84,9.86,9.84,9.86,13700.0,9.84,9.86,9.84,9.86,13700.0
2010-06-10 11:55:00,9.85,9.88,9.85,9.87,8400.0,9.85,9.88,9.85,9.87,8400.0
2010-06-10 12:00:00,9.87,9.87,9.83,9.83,23100.0,9.87,9.87,9.83,9.83,23100.0
2010-06-10 12:05:00,9.83,9.84,9.82,9.83,53800.0,9.83,9.84,9.82,9.83,53800.0
2010-06-10 12:10:00,9.84,9.84,9.82,9.82,15000.0,9.84,9.84,9.82,9.82,15000.0
2010-06-10 12:15:00,9.83,9.84,9.81,9.81,24800.0,9.83,9.84,9.81,9.81,24800.0
2010-06-10 12:20:00,9.82,9.85,9.82,9.83,27400.0,9.82,9.85,9.82,9.83,27400.0
2010-06-10 12:25:00,9.83,9.86,9.82,9.85,38000.0,9.83,9.86,9.82,9.85,38000.0
2010-06-10 12:30:00,9.86,9.89,9.85,9.86,18400.0,9.86,9.89,9.85,9.86,18400.0
2010-06-10 12:35:00,9.87,9.88,9.82,9.83,28700.0,9.87,9.88,9.82,9.83,28700.0
2010-06-10 12:40:00,9.84,9.84,9.78,9.78,29600.0,9.84,9.84,9.78,9.78,29600.0
2010-06-10 12:45:00,9.78,9.8,9.77,9.79,30600.0,9.78,9.8,9.77,9.79,30600.0
2010-06-10 12:50:00,9.79,9.8,9.78,9.8,17300.0,9.79,9.8,9.78,9.8,17300.0
2010-06-10 12:55:00,9.79,9.79,9.75,9.77,23500.0,9.79,9.79,9.75,9.77,23500.0
2010-06-10 13:00:00,9.77,9.79,9.76,9.76,19800.0,9.77,9.79,9.76,9.76,19800.0
2010-06-10 13:05:00,9.77,9.78,9.76,9.78,23900.0,9.77,9.78,9.76,9.78,23900.0
2010-06-10 13:10:00,9.78,9.8,9.77,9.8,30300.0,9.78,9.8,9.77,9.8,30300.0
2010-06-10 13:15:00,9.79,9.8,9.77,9.79,31400.0,9.79,9.8,9.77,9.79,31400.0
2010-06-10 13:20:00,9.79,9.8,9.78,9.8,18300.0,9.79,9.8,9.78,9.8,18300.0
2010-06-10 13:25:00,9.79,9.82,9.78,9.82,33000.0,9.79,9.82,9.78,9.82,33000.0
2010-06-10 13:30:00,9.81,9.85,9.81,9.84,16100.0,9.81,9.85,9.81,9.84,16100.0
2010-06-10 13:35:00,9.84,9.87,9.84,9.87,31100.0,9.84,9.87,9.84,9.87,31100.0
2010-06-10 13:40:00,9.87,9.88,9.86,9.88,26800.0,9.87,9.88,9.86,9.88,26800.0
2010-06-10 13:45:00,9.88,9.94,9.88,9.94,63300.0,9.88,9.94,9.88,9.94,63300.0
2010-06-10 13:50:00,9.94,9.95,9.93,9.94,43200.0,9.94,9.95,9.93,9.94,43200.0
2010-06-10 13:55:00,9.95,9.95,9.94,9.95,30900.0,9.95,9.95,9.94,9.95,30900.0
2010-06-10 14:00:00,9.95,9.96,9.94,9.95,9300.0,9.95,9.96,9.94,9.95,9300.0
2010-06-10 14:05:00,9.95,9.95,9.93,9.93,20000.0,9.95,9.95,9.93,9.93,20000.0
2010-06-10 14:10:00,9.94,9.96,9.93,9.96,19500.0,9.94,9.96,9.93,9.96,19500.0
2010-06-10 14:15:00,9.95,9.99,9.95,9.97,50500.0,9.95,9.99,9.95,9.97,50500.0
2010-06-10 14:20:00,9.97,9.99,9.97,9.98,30700.0,9.97,9.99,9.97,9.98,30700.0
2010-06-10 14:25:00,9.99,10.0,9.99,9.99,18000.0,9.99,10.0,9.99,9.99,18000.0
2010-06-10 14:30:00,10.0,10.01,9.98,9.98,64500.0,10.0,10.01,9.98,9.98,64500.0
2010-06-10 14:35:00,9.99,10.04,9.98,10.03,47200.0,9.99,10.04,9.98,10.03,47200.0
2010-06-10 14:40:00,10.03,10.09,10.02,10.09,43400.0,10.03,10.09,10.02,10.09,43400.0
2010-06-10 14:45:00,10.09,10.11,10.07,10.1,51100.0,10.09,10.11,10.07,10.1,51100.0
2010-06-10 14:50:00,10.1,10.11,10.1,10.1,16600.0,10.1,10.11,10.1,10.1,16600.0
2010-06-10 14:55:00,10.1,10.11,10.09,10.09,29500.0,10.1,10.11,10.09,10.09,29500.0
2010-06-10 15:00:00,10.1,10.1,10.05,10.06,39500.0,10.1,10.1,10.05,10.06,39500.0
2010-06-10 15:05:00,10.05,10.06,10.05,10.06,8200.0,10.05,10.06,10.05,10.06,8200.0
2010-06-10 15:10:00,10.06,10.06,10.05,10.06,10500.0,10.06,10.06,10.05,10.06,10500.0
2010-06-10 15:15:00,10.05,10.1,10.05,10.09,80400.0,10.05,10.1,10.05,10.09,80400.0
2010-06-10 15:20:00,10.09,10.11,10.08,10.09,88600.0,10.09,10.11,10.08,10.09,88600.0
2010-06-10 15:25:00,10.1,10.11,10.09,10.09,50200.0,10.1,10.11,10.09,10.09,50200.0
2010-06-10 15:30:00,10.1,10.1,10.09,10.1,44600.0,10.1,10.1,10.09,10.1,44600.0
2010-06-10 15:35:00,10.09,10.11,10.09,10.1,46700.0,10.09,10.11,10.09,10.1,46700.0
2010-06-10 15:40:00,10.1,10.11,10.09,10.1,52700.0,10.1,10.11,10.09,10.1,52700.0
2010-06-10 15:45:00,10.1,10.12,10.1,10.12,85400.0,10.1,10.12,10.1,10.12,85400.0
2010-06-10 15:50:00,10.11,10.17,10.11,10.16,141700.0,10.11,10.17,10.11,10.16,141700.0
2010-06-10 15:55:00,10.15,10.19,10.15,10.19,126500.0,10.15,10.19,10.15,10.19,126500.0
2010-06-11 09:30:00,10.05,10.14,10.03,10.14,24100.0,10.05,10.14,10.03,10.14,24100.0
2010-06-11 09:35:00,10.13,10.17,10.13,10.14,31000.0,10.13,10.17,10.13,10.14,31000.0
2010-06-11 09:40:00,10.15,10.17,10.12,10.13,39700.0,10.15,10.17,10.12,10.13,39700.0
2010-06-11 09:45:00,10.13,10.16,10.12,10.14,35500.0,10.13,10.16,10.12,10.14,35500.0
2010-06-11 09:50:00,10.15,10.18,10.14,10.18,27500.0,10.15,10.18,10.14,10.18,27500.0
2010-06-11 09:55:00,10.18,10.24,10.18,10.24,32900.0,10.18,10.24,10.18,10.24,32900.0
2010-06-11 10:00:00,10.23,10.26,10.2,10.25,37100.0,10.23,10.26,10.2,10.25,37100.0
2010-06-11 10:05:00,10.25,10.32,10.24,10.3,44400.0,10.25,10.32,10.24,10.3,44400.0
2010-06-11 10:10:00,10.3,10.34,10.3,10.34,24300.0,10.3,10.34,10.3,10.34,24300.0
2010-06-11 10:15:00,10.33,10.36,10.32,10.36,26800.0,10.33,10.36,10.32,10.36,26800.0
2010-06-11 10:20:00,10.36,10.41,10.35,10.4,57000.0,10.36,10.41,10.35,10.4,57000.0
2010-06-11 10:25:00,10.4,10.46,10.4,10.43,97500.0,10.4,10.46,10.4,10.43,97500.0
2010-06-11 10:30:00,10.43,10.44,10.37,10.39,31000.0,10.43,10.44,10.37,10.39,31000.0
2010-06-11 10:35:00,10.38,10.38,10.33,10.33,30900.0,10.38,10.38,10.33,10.33,30900.0
2010-06-11 10:40:00,10.34,10.36,10.32,10.36,24300.0,10.34,10.36,10.32,10.36,24300.0
2010-06-11 10:45:00,10.36,10.38,10.36,10.37,16400.0,10.36,10.38,10.36,10.37,16400.0
2010-06-11 10:50:00,10.37,10.38,10.33,10.33,44600.0,10.37,10.38,10.33,10.33,44600.0
2010-06-11 10:55:00,10.34,10.35,10.33,10.34,17700.0,10.34,10.35,10.33,10.34,17700.0
2010-06-11 11:00:00,10.34,10.34,10.29,10.31,58100.0,10.34,10.34,10.29,10.31,58100.0
2010-06-11 11:05:00,10.3,10.32,10.29,10.32,155300.0,10.3,10.32,10.29,10.32,155300.0
2010-06-11 11:10:00,10.32,10.34,10.31,10.34,25600.0,10.32,10.34,10.31,10.34,25600.0
2010-06-11 11:15:00,10.33,10.33,10.3,10.33,39000.0,10.33,10.33,10.3,10.33,39000.0
2010-06-11 11:20:00,10.32,10.35,10.31,10.31,45000.0,10.32,10.35,10.31,10.31,45000.0
2010-06-11 11:25:00,10.32,10.34,10.3,10.3,27300.0,10.32,10.34,10.3,10.3,27300.0
2010-06-11 11:30:00,10.31,10.32,10.3,10.32,23300.0,10.31,10.32,10.3,10.32,23300.0
2010-06-11 11:35:00,10.32,10.32,10.29,10.31,25100.0,10.32,10.32,10.29,10.31,25100.0
2010-06-11 11:40:00,10.31,10.33,10.3,10.32,24100.0,10.31,10.33,10.3,10.32,24100.0
2010-06-11 11:45:00,10.33,10.34,10.32,10.33,28200.0,10.33,10.34,10.32,10.33,28200.0
2010-06-11 11:50:00,10.34,10.35,10.33,10.34,23700.0,10.34,10.35,10.33,10.34,23700.0
2010-06-11 11:55:00,10.33,10.35,10.33,10.34,13700.0,10.33,10.35,10.33,10.34,13700.0
2010-06-11 12:00:00,10.35,10.35,10.3,10.32,30600.0,10.35,10.35,10.3,10.32,30600.0
2010-06-11 12:05:00,10.31,10.34,10.3,10.34,10400.0,10.31,10.34,10.3,10.34,10400.0
2010-06-11 12:10:00,10.34,10.35,10.33,10.35,14200.0,10.34,10.35,10.33,10.35,14200.0
2010-06-11 12:15:00,10.35,10.35,10.34,10.35,5700.0,10.35,10.35,10.34,10.35,5700.0
2010-06-11 12:20:00,10.35,10.35,10.32,10.32,15000.0,10.35,10.35,10.32,10.32,15000.0
2010-06-11 12:25:00,10.32,10.35,10.31,10.35,18600.0,10.32,10.35,10.31,10.35,18600.0
2010-06-11 12:30:00,10.34,10.35,10.33,10.35,16100.0,10.34,10.35,10.33,10.35,16100.0
2010-06-11 12:35:00,10.35,10.38,10.35,10.38,19500.0,10.35,10.38,10.35,10.38,19500.0
2010-06-11 12:40:00,10.38,10.44,10.38,10.43,30100.0,10.38,10.44,10.38,10.43,30100.0
2010-06-11 12:45:00,10.43,10.44,10.42,10.44,27700.0,10.43,10.44,10.42,10.44,27700.0
2010-06-11 12:50:00,10.44,10.44,10.41,10.41,19700.0,10.44,10.44,10.41,10.41,19700.0
2010-06-11 12:55:00,10.41,10.43,10.41,10.41,16800.0,10.41,10.43,10.41,10.41,16800.0
2010-06-11 13:00:00,10.42,10.43,10.41,10.43,16400.0,10.42,10.43,10.41,10.43,16400.0
2010-06-11 13:05:00,10.43,10.45,10.43,10.44,15200.0,10.43,10.45,10.43,10.44,15200.0
2010-06-11 13:10:00,10.45,10.45,10.43,10.44,44400.0,10.45,10.45,10.43,10.44,44400.0
2010-06-11 13:15:00,10.44,10.44,10.44,10.44,8000.0,10.44,10.44,10.44,10.44,8000.0
2010-06-11 13:20:00,10.44,10.45,10.43,10.45,32300.0,10.44,10.45,10.43,10.45,32300.0
2010-06-11 13:25:00,10.45,10.45,10.43,10.43,22200.0,10.45,10.45,10.43,10.43,22200.0
2010-06-11 13:30:00,10.43,10.44,10.43,10.43,7600.0,10.43,10.44,10.43,10.43,7600.0
2010-06-11 13:35:00,10.44,10.44,10.42,10.43,43300.0,10.44,10.44,10.42,10.43,43300.0
2010-06-11 13:40:00,10.43,10.43,10.38,10.38,22900.0,10.43,10.43,10.38,10.38,22900.0
2010-06-11 13:45:00,10.38,10.39,10.37,10.38,35800.0,10.38,10.39,10.37,10.38,35800.0
2010-06-11 13:50:00,10.38,10.39,10.34,10.34,38500.0,10.38,10.39,10.34,10.34,38500.0
2010-06-11 13:55:00,10.35,10.36,10.34,10.36,31600.0,10.35,10.36,10.34,10.36,31600.0
2010-06-11 14:00:00,10.36,10.36,10.33,10.36,42500.0,10.36,10.36,10.33,10.36,42500.0
2010-06-11 14:05:00,10.36,10.36,10.33,10.34,38500.0,10.36,10.36,10.33,10.34,38500.0
2010-06-11 14:10:00,10.34,10.35,10.32,10.33,12000.0,10.34,10.35,10.32,10.33,12000.0
2010-06-11 14:15:00,10.32,10.33,10.29,10.3,39100.0,10.32,10.33,10.29,10.3,39100.0
2010-06-11 14:20:00,10.3,10.31,10.27,10.28,45800.0,10.3,10.31,10.27,10.28,45800.0
2010-06-11 14:25:00,10.28,10.28,10.24,10.26,48600.0,10.28,10.28,10.24,10.26,48600.0
2010-06-11 14:30:00,10.26,10.28,10.26,10.28,5900.0,10.26,10.28,10.26,10.28,5900.0
2010-06-11 14:35:00,10.27,10.3,10.27,10.29,18800.0,10.27,10.3,10.27,10.29,18800.0
2010-06-11 14:40:00,10.29,10.3,10.27,10.3,16600.0,10.29,10.3,10.27,10.3,16600.0
2010-06-11 14:45:00,10.3,10.33,10.3,10.32,8300.0,10.3,10.33,10.3,10.32,8300.0
2010-06-11 14:50:00,10.33,10.33,10.32,10.32,18900.0,10.33,10.33,10.32,10.32,18900.0
2010-06-11 14:55:00,10.32,10.33,10.31,10.32,6100.0,10.32,10.33,10.31,10.32,6100.0
2010-06-11 15:00:00,10.33,10.36,10.33,10.35,16200.0,10.33,10.36,10.33,10.35,16200.0
2010-06-11 15:05:00,10.35,10.36,10.34,10.36,32300.0,10.35,10.36,10.34,10.36,32300.0
2010-06-11 15:10:00,10.36,10.37,10.33,10.37,19000.0,10.36,10.37,10.33,10.37,19000.0
2010-06-11 15:15:00,10.37,10.39,10.36,10.37,41700.0,10.37,10.39,10.36,10.37,41700.0
2010-06-11 15:20:00,10.36,10.38,10.36,10.37,10800.0,10.36,10.38,10.36,10.37,10800.0
2010-06-11 15:25:00,10.38,10.41,10.38,10.4,28200.0,10.38,10.41,10.38,10.4,28200.0
2010-06-11 15:30:00,10.4,10.42,10.4,10.41,28100.0,10.4,10.42,10.4,10.41,28100.0
2010-06-11 15:35:00,10.42,10.45,10.41,10.44,86000.0,10.42,10.45,10.41,10.44,86000.0
2010-06-11 15:40:00,10.44,10.46,10.43,10.44,56800.0,10.44,10.46,10.43,10.44,56800.0
2010-06-11 15:45:00,10.44,10.46,10.44,10.45,22600.0,10.44,10.46,10.44,10.45,22600.0
2010-06-11 15:50:00,10.46,10.47,10.44,10.45,122200.0,10.46,10.47,10.44,10.45,122200.0
2010-06-11 15:55:00,10.45,10.45,10.43,10.43,72800.0,10.45,10.45,10.43,10.43,72800.0
2010-06-14 09:30:00,10.27,10.35,10.21,10.27,189300.0,10.27,10.35,10.21,10.27,189300.0
2010-06-14 09:35:00,10.24,10.25,10.11,10.11,59700.0,10.24,10.25,10.11,10.11,59700.0
2010-06-14 09:40:00,10.11,10.12,10.05,10.09,59900.0,10.11,10.12,10.05,10.09,59900.0
2010-06-14 09:45:00,10.09,10.15,10.08,10.14,48700.0,10.09,10.15,10.08,10.14,48700.0
2010-06-14 09:50:00,10.13,10.14,10.05,10.06,74200.0,10.13,10.14,10.05,10.06,74200.0
2010-06-14 09:55:00,10.06,10.09,10.06,10.08,44300.0,10.06,10.09,10.06,10.08,44300.0
2010-06-14 10:00:00,10.08,10.1,10.07,10.07,28000.0,10.08,10.1,10.07,10.07,28000.0
2010-06-14 10:05:00,10.06,10.07,10.05,10.06,49100.0,10.06,10.07,10.05,10.06,49100.0
2010-06-14 10:10:00,10.06,10.06,10.0,10.02,74300.0,10.06,10.06,10.0,10.02,74300.0
2010-06-14 10:15:00,10.01,10.06,10.01,10.06,20800.0,10.01,10.06,10.01,10.06,20800.0
2010-06-14 10:20:00,10.05,10.12,10.05,10.1,48600.0,10.05,10.12,10.05,10.1,48600.0
2010-06-14 10:25:00,10.11,10.17,10.1,10.17,19700.0,10.11,10.17,10.1,10.17,19700.0
2010-06-14 10:30:00,10.17,10.18,10.16,10.17,26500.0,10.17,10.18,10.16,10.17,26500.0
2010-06-14 10:35:00,10.17,10.19,10.16,10.18,18900.0,10.17,10.19,10.16,10.18,18900.0
2010-06-14 10:40:00,10.18,10.22,10.18,10.2,43100.0,10.18,10.22,10.18,10.2,43100.0
2010-06-14 10:45:00,10.2,10.23,10.18,10.21,63400.0,10.2,10.23,10.18,10.21,63400.0
2010-06-14 10:50:00,10.2,10.23,10.2,10.22,26400.0,10.2,10.23,10.2,10.22,26400.0
2010-06-14 10:55:00,10.22,10.24,10.21,10.22,32500.0,10.22,10.24,10.21,10.22,32500.0
2010-06-14 11:00:00,10.22,10.24,10.21,10.24,35800.0,10.22,10.24,10.21,10.24,35800.0
2010-06-14 11:05:00,10.24,10.26,10.23,10.23,28900.0,10.24,10.26,10.23,10.23,28900.0
2010-06-14 11:10:00,10.23,10.28,10.23,10.28,49700.0,10.23,10.28,10.23,10.28,49700.0
2010-06-14 11:15:00,10.28,10.28,10.26,10.28,20800.0,10.28,10.28,10.26,10.28,20800.0
2010-06-14 11:20:00,10.28,10.3,10.27,10.28,50900.0,10.28,10.3,10.27,10.28,50900.0
2010-06-14 11:25:00,10.29,10.29,10.27,10.28,6200.0,10.29,10.29,10.27,10.28,6200.0
2010-06-14 11:30:00,10.27,10.28,10.24,10.27,56100.0,10.27,10.28,10.24,10.27,56100.0
2010-06-14 11:35:00,10.28,10.28,10.24,10.26,16200.0,10.28,10.28,10.24,10.26,16200.0
2010-06-14 11:40:00,10.27,10.29,10.27,10.27,12100.0,10.27,10.29,10.27,10.27,12100.0
2010-06-14 11:45:00,10.28,10.29,10.26,10.26,11800.0,10.28,10.29,10.26,10.26,11800.0
2010-06-14 11:50:00,10.26,10.29,10.26,10.27,10900.0,10.26,10.29,10.26,10.27,10900.0
2010-06-14 11:55:00,10.28,10.28,10.26,10.26,21000.0,10.28,10.28,10.26,10.26,21000.0
2010-06-14 12:00:00,10.26,10.27,10.24,10.25,19000.0,10.26,10.27,10.24,10.25,19000.0
2010-06-14 12:05:00,10.25,10.26,10.24,10.25,6600.0,10.25,10.26,10.24,10.25,6600.0
2010-06-14 12:10:00,10.24,10.25,10.24,10.25,10600.0,10.24,10.25,10.24,10.25,10600.0
2010-06-14 12:15:00,10.25,10.25,10.22,10.23,19800.0,10.25,10.25,10.22,10.23,19800.0
2010-06-14 12:20:00,10.22,10.25,10.22,10.25,10700.0,10.22,10.25,10.22,10.25,10700.0
2010-06-14 12:25:00,10.25,10.25,10.24,10.25,18700.0,10.25,10.25,10.24,10.25,18700.0
2010-06-14 12:30:00,10.25,10.25,10.23,10.23,7200.0,10.25,10.25,10.23,10.23,7200.0
2010-06-14 12:35:00,10.23,10.24,10.23,10.23,3200.0,10.23,10.24,10.23,10.23,3200.0
2010-06-14 12:40:00,10.24,10.24,10.23,10.23,7000.0,10.24,10.24,10.23,10.23,7000.0
2010-06-14 12:45:00,10.24,10.24,10.22,10.22,8400.0,10.24,10.24,10.22,10.22,8400.0
2010-06-14 12:50:00,10.21,10.22,10.21,10.21,4700.0,10.21,10.22,10.21,10.21,4700.0
2010-06-14 12:55:00,10.21,10.22,10.18,10.18,14700.0,10.21,10.22,10.18,10.18,14700.0
2010-06-14 13:00:00,10.18,10.19,10.18,10.18,19800.0,10.18,10.19,10.18,10.18,19800.0
2010-06-14 13:05:00,10.19,10.19,10.17,10.18,43700.0,10.19,10.19,10.17,10.18,43700.0
2010-06-14 13:10:00,10.18,10.19,10.15,10.16,28700.0,10.18,10.19,10.15,10.16,28700.0
2010-06-14 13:15:00,10.16,10.2,10.16,10.17,21300.0,10.16,10.2,10.16,10.17,21300.0
2010-06-14 13:20:00,10.18,10.19,10.17,10.18,22200.0,10.18,10.19,10.17,10.18,22200.0
2010-06-14 13:25:00,10.18,10.18,10.16,10.16,18000.0,10.18,10.18,10.16,10.16,18000.0
2010-06-14 13:30:00,10.16,10.17,10.15,10.17,14700.0,10.16,10.17,10.15,10.17,14700.0
2010-06-14 13:35:00,10.16,10.18,10.16,10.18,9000.0,10.16,10.18,10.16,10.18,9000.0
2010-06-14 13:40:00,10.17,10.18,10.17,10.18,5700.0,10.17,10.18,10.17,10.18,5700.0
2010-06-14 13:45:00,10.18,10.19,10.16,10.16,20100.0,10.18,10.19,10.16,10.16,20100.0
2010-06-14 13:50:00,10.17,10.17,10.14,10.16,25700.0,10.17,10.17,10.14,10.16,25700.0
2010-06-14 13:55:00,10.16,10.16,10.13,10.13,24100.0,10.16,10.16,10.13,10.13,24100.0
2010-06-14 14:00:00,10.13,10.13,10.11,10.12,31900.0,10.13,10.13,10.11,10.12,31900.0
2010-06-14 14:05:00,10.12,10.12,10.07,10.1,76700.0,10.12,10.12,10.07,10.1,76700.0
2010-06-14 14:10:00,10.1,10.1,10.09,10.1,7400.0,10.1,10.1,10.09,10.1,7400.0
2010-06-14 14:15:00,10.09,10.09,10.05,10.08,28000.0,10.09,10.09,10.05,10.08,28000.0
2010-06-14 14:20:00,10.08,10.08,10.06,10.08,20800.0,10.08,10.08,10.06,10.08,20800.0
2010-06-14 14:25:00,10.09,10.09,10.08,10.09,2900.0,10.09,10.09,10.08,10.09,2900.0
2010-06-14 14:30:00,10.09,10.09,10.06,10.07,36400.0,10.09,10.09,10.06,10.07,36400.0
2010-06-14 14:35:00,10.07,10.07,10.05,10.06,29700.0,10.07,10.07,10.05,10.06,29700.0
2010-06-14 14:40:00,10.06,10.08,10.06,10.08,28600.0,10.06,10.08,10.06,10.08,28600.0
2010-06-14 14:45:00,10.08,10.11,10.08,10.09,17500.0,10.08,10.11,10.08,10.09,17500.0
2010-06-14 14:50:00,10.1,10.1,10.07,10.1,25100.0,10.1,10.1,10.07,10.1,25100.0
2010-06-14 14:55:00,10.1,10.1,10.08,10.09,25600.0,10.1,10.1,10.08,10.09,25600.0
2010-06-14 15:00:00,10.1,10.11,10.07,10.07,23200.0,10.1,10.11,10.07,10.07,23200.0
2010-06-14 15:05:00,10.06,10.09,10.06,10.09,29700.0,10.06,10.09,10.06,10.09,29700.0
2010-06-14 15:10:00,10.1,10.1,10.07,10.08,23300.0,10.1,10.1,10.07,10.08,23300.0
2010-06-14 15:15:00,10.08,10.1,10.08,10.09,23800.0,10.08,10.1,10.08,10.09,23800.0
2010-06-14 15:20:00,10.09,10.1,10.08,10.08,16100.0,10.09,10.1,10.08,10.08,16100.0
2010-06-14 15:25:00,10.09,10.1,10.08,10.1,12400.0,10.09,10.1,10.08,10.1,12400.0
2010-06-14 15:30:00,10.09,10.1,10.05,10.05,42300.0,10.09,10.1,10.05,10.05,42300.0
2010-06-14 15:35:00,10.05,10.06,10.02,10.02,36700.0,10.05,10.06,10.02,10.02,36700.0
2010-06-14 15:40:00,10.02,10.07,10.02,10.07,30200.0,10.02,10.07,10.02,10.07,30200.0
2010-06-14 15:45:00,10.07,10.08,10.05,10.06,49400.0,10.07,10.08,10.05,10.06,49400.0
2010-06-14 15:50:00,10.07,10.07,10.01,10.04,70600.0,10.07,10.07,10.01,10.04,70600.0
2010-06-14 15:55:00,10.03,10.04,10.03,10.04,44600.0,10.03,10.04,10.03,10.04,44600.0
2010-06-15 09:30:00,10.15,10.24,10.09,10.16,25800.0,10.15,10.24,10.09,10.16,25800.0
2010-06-15 09:35:00,10.16,10.19,10.13,10.19,17800.0,10.16,10.19,10.13,10.19,17800.0
2010-06-15 09:40:00,10.18,10.22,10.18,10.19,18900.0,10.18,10.22,10.18,10.19,18900.0
2010-06-15 09:45:00,10.2,10.21,10.15,10.16,19300.0,10.2,10.21,10.15,10.16,19300.0
2010-06-15 09:50:00,10.15,10.18,10.13,10.14,39900.0,10.15,10.18,10.13,10.14,39900.0
2010-06-15 09:55:00,10.14,10.18,10.13,10.13,35700.0,10.14,10.18,10.13,10.13,35700.0
2010-06-15 10:00:00,10.13,10.15,10.11,10.15,31600.0,10.13,10.15,10.11,10.15,31600.0
2010-06-15 10:05:00,10.15,10.17,10.14,10.15,21100.0,10.15,10.17,10.14,10.15,21100.0
2010-06-15 10:10:00,10.15,10.16,10.11,10.13,17900.0,10.15,10.16,10.11,10.13,17900.0
2010-06-15 10:15:00,10.13,10.13,10.11,10.13,9300.0,10.13,10.13,10.11,10.13,9300.0
2010-06-15 10:20:00,10.13,10.15,10.12,10.12,27100.0,10.13,10.15,10.12,10.12,27100.0
2010-06-15 10:25:00,10.12,10.12,10.06,10.07,52000.0,10.12,10.12,10.06,10.07,52000.0
2010-06-15 10:30:00,10.07,10.09,10.06,10.06,29200.0,10.07,10.09,10.06,10.06,29200.0
2010-06-15 10:35:00,10.06,10.08,10.06,10.07,23700.0,10.06,10.08,10.06,10.07,23700.0
2010-06-15 10:40:00,10.07,10.1,10.06,10.1,19700.0,10.07,10.1,10.06,10.1,19700.0
2010-06-15 10:45:00,10.09,10.11,10.09,10.1,25000.0,10.09,10.11,10.09,10.1,25000.0
2010-06-15 10:50:00,10.1,10.1,10.08,10.1,20800.0,10.1,10.1,10.08,10.1,20800.0
2010-06-15 10:55:00,10.1,10.11,10.09,10.09,11900.0,10.1,10.11,10.09,10.09,11900.0
2010-06-15 11:00:00,10.1,10.12,10.1,10.12,19800.0,10.1,10.12,10.1,10.12,19800.0
2010-06-15 11:05:00,10.11,10.12,10.11,10.11,11900.0,10.11,10.12,10.11,10.11,11900.0
2010-06-15 11:10:00,10.12,10.12,10.11,10.11,12000.0,10.12,10.12,10.11,10.11,12000.0
2010-06-15 11:15:00,10.12,10.12,10.11,10.12,11200.0,10.12,10.12,10.11,10.12,11200.0
2010-06-15 11:20:00,10.11,10.14,10.11,10.13,9400.0,10.11,10.14,10.11,10.13,9400.0
2010-06-15 11:25:00,10.13,10.14,10.12,10.12,21100.0,10.13,10.14,10.12,10.12,21100.0
2010-06-15 11:30:00,10.12,10.13,10.11,10.11,22300.0,10.12,10.13,10.11,10.11,22300.0
2010-06-15 11:35:00,10.11,10.13,10.11,10.13,14300.0,10.11,10.13,10.11,10.13,14300.0
2010-06-15 11:40:00,10.12,10.14,10.12,10.14,14500.0,10.12,10.14,10.12,10.14,14500.0
2010-06-15 11:45:00,10.14,10.14,10.11,10.11,29000.0,10.14,10.14,10.11,10.11,29000.0
2010-06-15 11:50:00,10.11,10.13,10.11,10.12,18600.0,10.11,10.13,10.11,10.12,18600.0
2010-06-15 11:55:00,10.13,10.13,10.1,10.11,14700.0,10.13,10.13,10.1,10.11,14700.0
2010-06-15 12:00:00,10.1,10.11,10.09,10.1,32100.0,10.1,10.11,10.09,10.1,32100.0
2010-06-15 12:05:00,10.1,10.12,10.1,10.11,9300.0,10.1,10.12,10.1,10.11,9300.0
2010-06-15 12:10:00,10.11,10.14,10.1,10.14,13800.0,10.11,10.14,10.1,10.14,13800.0
2010-06-15 12:15:00,10.13,10.14,10.13,10.14,9300.0,10.13,10.14,10.13,10.14,9300.0
2010-06-15 12:20:00,10.13,10.15,10.1,10.1,29600.0,10.13,10.15,10.1,10.1,29600.0
2010-06-15 12:25:00,10.1,10.11,10.1,10.11,9100.0,10.1,10.11,10.1,10.11,9100.0
2010-06-15 12:30:00,10.1,10.13,10.1,10.13,17900.0,10.1,10.13,10.1,10.13,17900.0
2010-06-15 12:35:00,10.13,10.13,10.11,10.11,12400.0,10.13,10.13,10.11,10.11,12400.0
2010-06-15 12:40:00,10.11,10.12,10.1,10.11,13400.0,10.11,10.12,10.1,10.11,13400.0
2010-06-15 12:45:00,10.11,10.12,10.1,10.1,19900.0,10.11,10.12,10.1,10.1,19900.0
2010-06-15 12:50:00,10.1,10.12,10.09,10.09,30500.0,10.1,10.12,10.09,10.09,30500.0
2010-06-15 12:55:00,10.09,10.1,10.09,10.1,11700.0,10.09,10.1,10.09,10.1,11700.0
2010-06-15 13:00:00,10.1,10.1,10.09,10.09,11200.0,10.1,10.1,10.09,10.09,11200.0
2010-06-15 13:05:00,10.09,10.1,10.07,10.09,11900.0,10.09,10.1,10.07,10.09,11900.0
2010-06-15 13:10:00,10.09,10.11,10.09,10.11,12000.0,10.09,10.11,10.09,10.11,12000.0
2010-06-15 13:15:00,10.12,10.14,10.12,10.14,26300.0,10.12,10.14,10.12,10.14,26300.0
2010-06-15 13:20:00,10.13,10.15,10.11,10.11,32400.0,10.13,10.15,10.11,10.11,32400.0
2010-06-15 13:25:00,10.11,10.12,10.1,10.11,15500.0,10.11,10.12,10.1,10.11,15500.0
2010-06-15 13:30:00,10.11,10.11,10.1,10.1,4800.0,10.11,10.11,10.1,10.1,4800.0
2010-06-15 13:35:00,10.11,10.15,10.1,10.13,24800.0,10.11,10.15,10.1,10.13,24800.0
2010-06-15 13:40:00,10.14,10.14,10.13,10.13,3100.0,10.14,10.14,10.13,10.13,3100.0
2010-06-15 13:45:00,10.14,10.15,10.13,10.15,13900.0,10.14,10.15,10.13,10.15,13900.0
2010-06-15 13:50:00,10.15,10.15,10.14,10.14,4000.0,10.15,10.15,10.14,10.14,4000.0
2010-06-15 13:55:00,10.14,10.15,10.14,10.15,18900.0,10.14,10.15,10.14,10.15,18900.0
2010-06-15 14:00:00,10.16,10.2,10.16,10.18,22000.0,10.16,10.2,10.16,10.18,22000.0
2010-06-15 14:05:00,10.18,10.2,10.18,10.2,21100.0,10.18,10.2,10.18,10.2,21100.0
2010-06-15 14:10:00,10.2,10.2,10.19,10.19,17000.0,10.2,10.2,10.19,10.19,17000.0
2010-06-15 14:15:00,10.2,10.2,10.19,10.2,16700.0,10.2,10.2,10.19,10.2,16700.0
2010-06-15 14:20:00,10.21,10.24,10.2,10.24,15200.0,10.21,10.24,10.2,10.24,15200.0
2010-06-15 14:25:00,10.23,10.24,10.23,10.23,8900.0,10.23,10.24,10.23,10.23,8900.0
2010-06-15 14:30:00,10.23,10.24,10.23,10.24,4100.0,10.23,10.24,10.23,10.24,4100.0
2010-06-15 14:35:00,10.23,10.25,10.23,10.24,29000.0,10.23,10.25,10.23,10.24,29000.0
2010-06-15 14:40:00,10.24,10.25,10.23,10.24,4500.0,10.24,10.25,10.23,10.24,4500.0
2010-06-15 14:45:00,10.23,10.24,10.23,10.23,13400.0,10.23,10.24,10.23,10.23,13400.0
2010-06-15 14:50:00,10.24,10.25,10.23,10.23,23800.0,10.24,10.25,10.23,10.23,23800.0
2010-06-15 14:55:00,10.24,10.24,10.23,10.23,9300.0,10.24,10.24,10.23,10.23,9300.0
2010-06-15 15:00:00,10.23,10.24,10.23,10.24,8400.0,10.23,10.24,10.23,10.24,8400.0
2010-06-15 15:05:00,10.23,10.26,10.23,10.24,43500.0,10.23,10.26,10.23,10.24,43500.0
2010-06-15 15:10:00,10.25,10.25,10.24,10.24,13600.0,10.25,10.25,10.24,10.24,13600.0
2010-06-15 15:15:00,10.24,10.26,10.22,10.26,65500.0,10.24,10.26,10.22,10.26,65500.0
2010-06-15 15:20:00,10.26,10.27,10.25,10.27,33600.0,10.26,10.27,10.25,10.27,33600.0
2010-06-15 15:25:00,10.26,10.27,10.26,10.27,17400.0,10.26,10.27,10.26,10.27,17400.0
2010-06-15 15:30:00,10.26,10.26,10.23,10.23,42300.0,10.26,10.26,10.23,10.23,42300.0
2010-06-15 15:35:00,10.23,10.29,10.23,10.28,71200.0,10.23,10.29,10.23,10.28,71200.0
2010-06-15 15:40:00,10.28,10.29,10.26,10.27,44800.0,10.28,10.29,10.26,10.27,44800.0
2010-06-15 15:45:00,10.27,10.27,10.26,10.27,25300.0,10.27,10.27,10.26,10.27,25300.0
2010-06-15 15:50:00,10.27,10.31,10.27,10.31,61700.0,10.27,10.31,10.27,10.31,61700.0
2010-06-15 15:55:00,10.31,10.31,10.3,10.31,46000.0,10.31,10.31,10.3,10.31,46000.0
2010-06-16 09:30:00,10.25,10.27,10.2,10.22,22600.0,10.25,10.27,10.2,10.22,22600.0
2010-06-16 09:35:00,10.23,10.24,10.22,10.23,13600.0,10.23,10.24,10.22,10.23,13600.0
2010-06-16 09:40:00,10.22,10.22,10.16,10.19,19200.0,10.22,10.22,10.16,10.19,19200.0
2010-06-16 09:45:00,10.19,10.2,10.18,10.19,4900.0,10.19,10.2,10.18,10.19,4900.0
2010-06-16 09:50:00,10.19,10.19,10.17,10.18,16800.0,10.19,10.19,10.17,10.18,16800.0
2010-06-16 09:55:00,10.16,10.16,10.14,10.14,6400.0,10.16,10.16,10.14,10.14,6400.0
2010-06-16 10:00:00,10.15,10.16,10.14,10.16,14300.0,10.15,10.16,10.14,10.16,14300.0
2010-06-16 10:05:00,10.15,10.16,10.14,10.15,13800.0,10.15,10.16,10.14,10.15,13800.0
2010-06-16 10:10:00,10.15,10.15,10.13,10.14,17500.0,10.15,10.15,10.13,10.14,17500.0
2010-06-16 10:15:00,10.14,10.15,10.14,10.15,4000.0,10.14,10.15,10.14,10.15,4000.0
2010-06-16 10:20:00,10.15,10.15,10.14,10.15,13400.0,10.15,10.15,10.14,10.15,13400.0
2010-06-16 10:25:00,10.15,10.18,10.15,10.17,41300.0,10.15,10.18,10.15,10.17,41300.0
2010-06-16 10:30:00,10.16,10.18,10.16,10.18,37900.0,10.16,10.18,10.16,10.18,37900.0
2010-06-16 10:35:00,10.17,10.2,10.17,10.18,30900.0,10.17,10.2,10.17,10.18,30900.0
2010-06-16 10:40:00,10.18,10.19,10.18,10.18,17500.0,10.18,10.19,10.18,10.18,17500.0
2010-06-16 10:45:00,10.18,10.19,10.18,10.18,17900.0,10.18,10.19,10.18,10.18,17900.0
2010-06-16 10:50:00,10.19,10.19,10.18,10.18,4100.0,10.19,10.19,10.18,10.18,4100.0
2010-06-16 10:55:00,10.19,10.2,10.19,10.2,12100.0,10.19,10.2,10.19,10.2,12100.0
2010-06-16 11:00:00,10.2,10.21,10.19,10.21,13400.0,10.2,10.21,10.19,10.21,13400.0
2010-06-16 11:05:00,10.21,10.26,10.21,10.25,17200.0,10.21,10.26,10.21,10.25,17200.0
2010-06-16 11:10:00,10.25,10.26,10.23,10.23,28100.0,10.25,10.26,10.23,10.23,28100.0
2010-06-16 11:15:00,10.23,10.25,10.23,10.25,13500.0,10.23,10.25,10.23,10.25,13500.0
2010-06-16 11:20:00,10.25,10.25,10.24,10.24,2400.0,10.25,10.25,10.24,10.24,2400.0
2010-06-16 11:25:00,10.25,10.27,10.24,10.26,14900.0,10.25,10.27,10.24,10.26,14900.0
2010-06-16 11:30:00,10.26,10.26,10.24,10.24,6200.0,10.26,10.26,10.24,10.24,6200.0
2010-06-16 11:35:00,10.24,10.26,10.23,10.25,9600.0,10.24,10.26,10.23,10.25,9600.0
2010-06-16 11:40:00,10.25,10.27,10.25,10.27,12200.0,10.25,10.27,10.25,10.27,12200.0
2010-06-16 11:45:00,10.27,10.27,10.26,10.27,29700.0,10.27,10.27,10.26,10.27,29700.0
2010-06-16 11:50:00,10.27,10.29,10.27,10.27,12100.0,10.27,10.29,10.27,10.27,12100.0
2010-06-16 11:55:00,10.28,10.28,10.27,10.27,17900.0,10.28,10.28,10.27,10.27,17900.0
2010-06-16 12:00:00,10.27,10.31,10.26,10.31,14700.0,10.27,10.31,10.26,10.31,14700.0
2010-06-16 12:05:00,10.3,10.3,10.28,10.29,9600.0,10.3,10.3,10.28,10.29,9600.0
2010-06-16 12:10:00,10.29,10.29,10.28,10.28,4400.0,10.29,10.29,10.28,10.28,4400.0
2010-06-16 12:15:00,10.28,10.29,10.28,10.29,1100.0,10.28,10.29,10.28,10.29,1100.0
2010-06-16 12:20:00,10.28,10.32,10.28,10.32,17000.0,10.28,10.32,10.28,10.32,17000.0
2010-06-16 12:25:00,10.32,10.33,10.32,10.33,25800.0,10.32,10.33,10.32,10.33,25800.0
2010-06-16 12:30:00,10.32,10.33,10.32,10.33,16000.0,10.32,10.33,10.32,10.33,16000.0
2010-06-16 12:35:00,10.33,10.34,10.33,10.33,8400.0,10.33,10.34,10.33,10.33,8400.0
2010-06-16 12:40:00,10.33,10.33,10.31,10.33,12700.0,10.33,10.33,10.31,10.33,12700.0
2010-06-16 12:45:00,10.34,10.35,10.28,10.3,109100.0,10.34,10.35,10.28,10.3,109100.0
2010-06-16 12:50:00,10.3,10.3,10.3,10.3,400.0,10.3,10.3,10.3,10.3,400.0
2010-06-16 12:55:00,10.3,10.3,10.29,10.3,2300.0,10.3,10.3,10.29,10.3,2300.0
2010-06-16 13:00:00,10.3,10.31,10.29,10.31,9400.0,10.3,10.31,10.29,10.31,9400.0
2010-06-16 13:05:00,10.31,10.32,10.29,10.29,12200.0,10.31,10.32,10.29,10.29,12200.0
2010-06-16 13:10:00,10.29,10.3,10.29,10.29,7900.0,10.29,10.3,10.29,10.29,7900.0
2010-06-16 13:15:00,10.3,10.3,10.28,10.29,10300.0,10.3,10.3,10.28,10.29,10300.0
2010-06-16 13:20:00,10.29,10.32,10.28,10.32,13000.0,10.29,10.32,10.28,10.32,13000.0
2010-06-16 13:25:00,10.32,10.32,10.31,10.31,13300.0,10.32,10.32,10.31,10.31,13300.0
2010-06-16 13:30:00,10.32,10.33,10.32,10.33,11000.0,10.32,10.33,10.32,10.33,11000.0
2010-06-16 13:35:00,10.33,10.33,10.32,10.33,7000.0,10.33,10.33,10.32,10.33,7000.0
2010-06-16 13:40:00,10.33,10.33,10.32,10.32,2600.0,10.33,10.33,10.32,10.32,2600.0
2010-06-16 13:45:00,10.33,10.33,10.32,10.33,1700.0,10.33,10.33,10.32,10.33,1700.0
2010-06-16 13:50:00,10.33,10.36,10.32,10.36,18900.0,10.33,10.36,10.32,10.36,18900.0
2010-06-16 13:55:00,10.36,10.39,10.36,10.39,9500.0,10.36,10.39,10.36,10.39,9500.0
2010-06-16 14:00:00,10.39,10.41,10.38,10.4,35900.0,10.39,10.41,10.38,10.4,35900.0
2010-06-16 14:05:00,10.4,10.43,10.4,10.41,25400.0,10.4,10.43,10.4,10.41,25400.0
2010-06-16 14:10:00,10.41,10.41,10.4,10.4,5000.0,10.41,10.41,10.4,10.4,5000.0
2010-06-16 14:15:00,10.4,10.41,10.39,10.4,12200.0,10.4,10.41,10.39,10.4,12200.0
2010-06-16 14:20:00,10.39,10.4,10.38,10.39,13400.0,10.39,10.4,10.38,10.39,13400.0
2010-06-16 14:25:00,10.39,10.39,10.38,10.38,2300.0,10.39,10.39,10.38,10.38,2300.0
2010-06-16 14:30:00,10.38,10.41,10.38,10.4,17300.0,10.38,10.41,10.38,10.4,17300.0
2010-06-16 14:35:00,10.4,10.4,10.37,10.38,19700.0,10.4,10.4,10.37,10.38,19700.0
2010-06-16 14:40:00,10.37,10.37,10.35,10.36,14500.0,10.37,10.37,10.35,10.36,14500.0
2010-06-16 14:45:00,10.37,10.38,10.36,10.37,16000.0,10.37,10.38,10.36,10.37,16000.0
2010-06-16 14:50:00,10.37,10.37,10.36,10.36,19100.0,10.37,10.37,10.36,10.36,19100.0
2010-06-16 14:55:00,10.36,10.36,10.34,10.34,7800.0,10.36,10.36,10.34,10.34,7800.0
2010-06-16 15:00:00,10.35,10.35,10.32,10.33,6700.0,10.35,10.35,10.32,10.33,6700.0
2010-06-16 15:05:00,10.33,10.33,10.32,10.32,9900.0,10.33,10.33,10.32,10.32,9900.0
2010-06-16 15:10:00,10.32,10.35,10.32,10.34,34000.0,10.32,10.35,10.32,10.34,34000.0
2010-06-16 15:15:00,10.33,10.33,10.29,10.3,28700.0,10.33,10.33,10.29,10.3,28700.0
2010-06-16 15:20:00,10.3,10.3,10.27,10.27,17200.0,10.3,10.3,10.27,10.27,17200.0
2010-06-16 15:25:00,10.27,10.27,10.26,10.27,9400.0,10.27,10.27,10.26,10.27,9400.0
2010-06-16 15:30:00,10.26,10.27,10.25,10.26,24000.0,10.26,10.27,10.25,10.26,24000.0
2010-06-16 15:35:00,10.26,10.29,10.25,10.29,36700.0,10.26,10.29,10.25,10.29,36700.0
2010-06-16 15:40:00,10.28,10.28,10.24,10.25,55200.0,10.28,10.28,10.24,10.25,55200.0
2010-06-16 15:45:00,10.24,10.27,10.24,10.27,38700.0,10.24,10.27,10.24,10.27,38700.0
2010-06-16 15:50:00,10.27,10.27,10.26,10.26,7900.0,10.27,10.27,10.26,10.26,7900.0
2010-06-16 15:55:00,10.26,10.27,10.26,10.26,52900.0,10.26,10.27,10.26,10.26,52900.0
2010-06-17 09:30:00,10.3,10.4,10.3,10.33,8700.0,10.3,10.4,10.3,10.33,8700.0
2010-06-17 09:35:00,10.32,10.33,10.27,10.28,11100.0,10.32,10.33,10.27,10.28,11100.0
2010-06-17 09:40:00,10.27,10.28,10.23,10.25,8000.0,10.27,10.28,10.23,10.25,8000.0
2010-06-17 09:45:00,10.25,10.31,10.25,10.29,12900.0,10.25,10.31,10.25,10.29,12900.0
2010-06-17 09:50:00,10.29,10.34,10.28,10.34,15000.0,10.29,10.34,10.28,10.34,15000.0
2010-06-17 09:55:00,10.34,10.38,10.32,10.38,14400.0,10.34,10.38,10.32,10.38,14400.0
2010-06-17 10:00:00,10.37,10.37,10.3,10.32,19300.0,10.37,10.37,10.3,10.32,19300.0
2010-06-17 10:05:00,10.33,10.37,10.32,10.33,15400.0,10.33,10.37,10.32,10.33,15400.0
2010-06-17 10:10:00,10.33,10.33,10.27,10.28,10800.0,10.33,10.33,10.27,10.28,10800.0
2010-06-17 10:15:00,10.28,10.28,10.24,10.25,13300.0,10.28,10.28,10.24,10.25,13300.0
2010-06-17 10:20:00,10.25,10.3,10.25,10.26,19200.0,10.25,10.3,10.25,10.26,19200.0
2010-06-17 10:25:00,10.27,10.27,10.2,10.24,22000.0,10.27,10.27,10.2,10.24,22000.0
2010-06-17 10:30:00,10.24,10.24,10.21,10.23,18400.0,10.24,10.24,10.21,10.23,18400.0
2010-06-17 10:35:00,10.24,10.25,10.21,10.25,38600.0,10.24,10.25,10.21,10.25,38600.0
2010-06-17 10:40:00,10.25,10.25,10.23,10.23,9300.0,10.25,10.25,10.23,10.23,9300.0
2010-06-17 10:45:00,10.22,10.25,10.21,10.24,13100.0,10.22,10.25,10.21,10.24,13100.0
2010-06-17 10:50:00,10.24,10.25,10.23,10.25,10900.0,10.24,10.25,10.23,10.25,10900.0
2010-06-17 10:55:00,10.25,10.25,10.24,10.25,5200.0,10.25,10.25,10.24,10.25,5200.0
2010-06-17 11:00:00,10.25,10.25,10.22,10.23,18400.0,10.25,10.25,10.22,10.23,18400.0
2010-06-17 11:05:00,10.22,10.23,10.19,10.2,11000.0,10.22,10.23,10.19,10.2,11000.0
2010-06-17 11:10:00,10.2,10.25,10.2,10.24,7400.0,10.2,10.25,10.2,10.24,7400.0
2010-06-17 11:15:00,10.24,10.25,10.21,10.21,7500.0,10.24,10.25,10.21,10.21,7500.0
2010-06-17 11:20:00,10.22,10.24,10.22,10.23,11400.0,10.22,10.24,10.22,10.23,11400.0
2010-06-17 11:25:00,10.23,10.24,10.21,10.22,15500.0,10.23,10.24,10.21,10.22,15500.0
2010-06-17 11:30:00,10.22,10.25,10.21,10.24,5000.0,10.22,10.25,10.21,10.24,5000.0
2010-06-17 11:35:00,10.25,10.27,10.25,10.26,13000.0,10.25,10.27,10.25,10.26,13000.0
2010-06-17 11:40:00,10.26,10.28,10.26,10.26,6700.0,10.26,10.28,10.26,10.26,6700.0
2010-06-17 11:45:00,10.26,10.3,10.25,10.3,7300.0,10.26,10.3,10.25,10.3,7300.0
2010-06-17 11:50:00,10.3,10.31,10.3,10.31,2900.0,10.3,10.31,10.3,10.31,2900.0
2010-06-17 11:55:00,10.31,10.32,10.29,10.3,11000.0,10.31,10.32,10.29,10.3,11000.0
2010-06-17 12:00:00,10.3,10.3,10.25,10.27,10400.0,10.3,10.3,10.25,10.27,10400.0
2010-06-17 12:05:00,10.27,10.3,10.27,10.28,5700.0,10.27,10.3,10.27,10.28,5700.0
2010-06-17 12:10:00,10.29,10.29,10.27,10.27,2900.0,10.29,10.29,10.27,10.27,2900.0
2010-06-17 12:15:00,10.28,10.28,10.26,10.26,5000.0,10.28,10.28,10.26,10.26,5000.0
2010-06-17 12:20:00,10.26,10.27,10.25,10.27,6200.0,10.26,10.27,10.25,10.27,6200.0
2010-06-17 12:25:00,10.26,10.26,10.23,10.23,16000.0,10.26,10.26,10.23,10.23,16000.0
2010-06-17 12:30:00,10.24,10.25,10.24,10.25,11400.0,10.24,10.25,10.24,10.25,11400.0
2010-06-17 12:35:00,10.24,10.25,10.24,10.24,1300.0,10.24,10.25,10.24,10.24,1300.0
2010-06-17 12:40:00,10.24,10.25,10.23,10.23,10600.0,10.24,10.25,10.23,10.23,10600.0
2010-06-17 12:45:00,10.24,10.24,10.23,10.23,9800.0,10.24,10.24,10.23,10.23,9800.0
2010-06-17 12:50:00,10.23,10.26,10.23,10.26,8300.0,10.23,10.26,10.23,10.26,8300.0
2010-06-17 12:55:00,10.26,10.26,10.25,10.26,1100.0,10.26,10.26,10.25,10.26,1100.0
2010-06-17 13:00:00,10.26,10.26,10.23,10.23,5200.0,10.26,10.26,10.23,10.23,5200.0
2010-06-17 13:05:00,10.23,10.24,10.23,10.24,7900.0,10.23,10.24,10.23,10.24,7900.0
2010-06-17 13:10:00,10.24,10.26,10.24,10.25,8600.0,10.24,10.26,10.24,10.25,8600.0
2010-06-17 13:15:00,10.25,10.25,10.24,10.24,1000.0,10.25,10.25,10.24,10.24,1000.0
2010-06-17 13:20:00,10.25,10.27,10.24,10.27,6100.0,10.25,10.27,10.24,10.27,6100.0
2010-06-17 13:25:00,10.26,10.27,10.22,10.25,14400.0,10.26,10.27,10.22,10.25,14400.0
2010-06-17 13:30:00,10.25,10.26,10.24,10.25,5500.0,10.25,10.26,10.24,10.25,5500.0
2010-06-17 13:35:00,10.25,10.27,10.25,10.26,9200.0,10.25,10.27,10.25,10.26,9200.0
2010-06-17 13:40:00,10.28,10.3,10.28,10.3,16500.0,10.28,10.3,10.28,10.3,16500.0
2010-06-17 13:45:00,10.29,10.3,10.28,10.3,11700.0,10.29,10.3,10.28,10.3,11700.0
2010-06-17 13:50:00,10.3,10.32,10.3,10.32,6800.0,10.3,10.32,10.3,10.32,6800.0
2010-06-17 13:55:00,10.32,10.36,10.32,10.35,13400.0,10.32,10.36,10.32,10.35,13400.0
2010-06-17 14:00:00,10.35,10.39,10.35,10.37,14600.0,10.35,10.39,10.35,10.37,14600.0
2010-06-17 14:05:00,10.38,10.39,10.34,10.35,8400.0,10.38,10.39,10.34,10.35,8400.0
2010-06-17 14:10:00,10.34,10.36,10.34,10.35,11500.0,10.34,10.36,10.34,10.35,11500.0
2010-06-17 14:15:00,10.35,10.35,10.34,10.34,1400.0,10.35,10.35,10.34,10.34,1400.0
2010-06-17 14:20:00,10.34,10.35,10.33,10.34,7700.0,10.34,10.35,10.33,10.34,7700.0
2010-06-17 14:25:00,10.34,10.34,10.31,10.31,6100.0,10.34,10.34,10.31,10.31,6100.0
2010-06-17 14:30:00,10.31,10.32,10.3,10.3,5800.0,10.31,10.32,10.3,10.3,5800.0
2010-06-17 14:35:00,10.29,10.31,10.28,10.3,10900.0,10.29,10.31,10.28,10.3,10900.0
2010-06-17 14:40:00,10.3,10.31,10.26,10.27,13200.0,10.3,10.31,10.26,10.27,13200.0
2010-06-17 14:45:00,10.26,10.29,10.26,10.29,6500.0,10.26,10.29,10.26,10.29,6500.0
2010-06-17 14:50:00,10.29,10.3,10.28,10.28,12100.0,10.29,10.3,10.28,10.28,12100.0
2010-06-17 14:55:00,10.27,10.3,10.27,10.29,7700.0,10.27,10.3,10.27,10.29,7700.0
2010-06-17 15:00:00,10.29,10.3,10.25,10.25,11500.0,10.29,10.3,10.25,10.25,11500.0
2010-06-17 15:05:00,10.26,10.27,10.26,10.27,18400.0,10.26,10.27,10.26,10.27,18400.0
2010-06-17 15:10:00,10.26,10.28,10.25,10.26,27900.0,10.26,10.28,10.25,10.26,27900.0
2010-06-17 15:15:00,10.25,10.26,10.24,10.25,39100.0,10.25,10.26,10.24,10.25,39100.0
2010-06-17 15:20:00,10.25,10.25,10.24,10.25,15500.0,10.25,10.25,10.24,10.25,15500.0
2010-06-17 15:25:00,10.25,10.25,10.24,10.25,8700.0,10.25,10.25,10.24,10.25,8700.0
2010-06-17 15:30:00,10.25,10.29,10.24,10.29,45100.0,10.25,10.29,10.24,10.29,45100.0
2010-06-17 15:35:00,10.29,10.3,10.27,10.28,19700.0,10.29,10.3,10.27,10.28,19700.0
2010-06-17 15:40:00,10.28,10.28,10.25,10.26,24100.0,10.28,10.28,10.25,10.26,24100.0
2010-06-17 15:45:00,10.26,10.28,10.26,10.28,27200.0,10.26,10.28,10.26,10.28,27200.0
2010-06-17 15:50:00,10.28,10.29,10.28,10.29,7900.0,10.28,10.29,10.28,10.29,7900.0
2010-06-17 15:55:00,10.29,10.31,10.29,10.31,42100.0,10.29,10.31,10.29,10.31,42100.0
2010-06-18 09:30:00,10.33,10.38,10.23,10.26,223000.0,10.33,10.38,10.23,10.26,223000.0
2010-06-18 09:35:00,10.28,10.29,10.25,10.26,12600.0,10.28,10.29,10.25,10.26,12600.0
2010-06-18 09:40:00,10.25,10.26,10.15,10.17,19700.0,10.25,10.26,10.15,10.17,19700.0
2010-06-18 09:45:00,10.16,10.17,10.15,10.15,7500.0,10.16,10.17,10.15,10.15,7500.0
2010-06-18 09:50:00,10.16,10.16,10.07,10.1,17200.0,10.16,10.16,10.07,10.1,17200.0
2010-06-18 09:55:00,10.1,10.16,10.09,10.15,7600.0,10.1,10.16,10.09,10.15,7600.0
2010-06-18 10:00:00,10.16,10.2,10.16,10.2,12800.0,10.16,10.2,10.16,10.2,12800.0
2010-06-18 10:05:00,10.2,10.24,10.2,10.24,7500.0,10.2,10.24,10.2,10.24,7500.0
2010-06-18 10:10:00,10.25,10.25,10.21,10.21,16000.0,10.25,10.25,10.21,10.21,16000.0
2010-06-18 10:15:00,10.21,10.23,10.21,10.23,5300.0,10.21,10.23,10.21,10.23,5300.0
2010-06-18 10:20:00,10.23,10.24,10.22,10.23,8300.0,10.23,10.24,10.22,10.23,8300.0
2010-06-18 10:25:00,10.23,10.24,10.22,10.23,12300.0,10.23,10.24,10.22,10.23,12300.0
2010-06-18 10:30:00,10.22,10.23,10.22,10.23,5400.0,10.22,10.23,10.22,10.23,5400.0
2010-06-18 10:35:00,10.23,10.23,10.22,10.23,2700.0,10.23,10.23,10.22,10.23,2700.0
2010-06-18 10:40:00,10.23,10.23,10.21,10.22,7900.0,10.23,10.23,10.21,10.22,7900.0
2010-06-18 10:45:00,10.21,10.23,10.21,10.22,3300.0,10.21,10.23,10.21,10.22,3300.0
2010-06-18 10:50:00,10.23,10.24,10.22,10.23,11400.0,10.23,10.24,10.22,10.23,11400.0
2010-06-18 10:55:00,10.23,10.24,10.22,10.22,7800.0,10.23,10.24,10.22,10.22,7800.0
2010-06-18 11:00:00,10.23,10.23,10.21,10.22,6500.0,10.23,10.23,10.21,10.22,6500.0
2010-06-18 11:05:00,10.22,10.22,10.21,10.22,1600.0,10.22,10.22,10.21,10.22,1600.0
2010-06-18 11:10:00,10.22,10.22,10.2,10.2,10500.0,10.22,10.22,10.2,10.2,10500.0
2010-06-18 11:15:00,10.19,10.19,10.17,10.18,8300.0,10.19,10.19,10.17,10.18,8300.0
2010-06-18 11:20:00,10.18,10.18,10.16,10.17,5200.0,10.18,10.18,10.16,10.17,5200.0
2010-06-18 11:25:00,10.17,10.17,10.16,10.17,8800.0,10.17,10.17,10.16,10.17,8800.0
2010-06-18 11:30:00,10.17,10.17,10.16,10.17,4100.0,10.17,10.17,10.16,10.17,4100.0
2010-06-18 11:35:00,10.17,10.17,10.13,10.13,11600.0,10.17,10.17,10.13,10.13,11600.0
2010-06-18 11:40:00,10.13,10.13,10.11,10.12,9400.0,10.13,10.13,10.11,10.12,9400.0
2010-06-18 11:45:00,10.11,10.12,10.11,10.12,2700.0,10.11,10.12,10.11,10.12,2700.0
2010-06-18 11:50:00,10.12,10.14,10.11,10.12,21400.0,10.12,10.14,10.11,10.12,21400.0
2010-06-18 11:55:00,10.11,10.12,10.11,10.12,10800.0,10.11,10.12,10.11,10.12,10800.0
2010-06-18 12:00:00,10.11,10.12,10.11,10.11,1800.0,10.11,10.12,10.11,10.11,1800.0
2010-06-18 12:05:00,10.11,10.12,10.08,10.09,11300.0,10.11,10.12,10.08,10.09,11300.0
2010-06-18 12:10:00,10.08,10.09,10.08,10.09,12600.0,10.08,10.09,10.08,10.09,12600.0
2010-06-18 12:15:00,10.09,10.09,10.08,10.09,2000.0,10.09,10.09,10.08,10.09,2000.0
2010-06-18 12:20:00,10.09,10.09,10.01,10.02,25900.0,10.09,10.09,10.01,10.02,25900.0
2010-06-18 12:25:00,10.02,10.03,10.0,10.01,34600.0,10.02,10.03,10.0,10.01,34600.0
2010-06-18 12:30:00,10.02,10.03,10.01,10.02,21700.0,10.02,10.03,10.01,10.02,21700.0
2010-06-18 12:35:00,10.02,10.03,10.0,10.0,30200.0,10.02,10.03,10.0,10.0,30200.0
2010-06-18 12:40:00,10.0,10.02,9.99,9.99,49100.0,10.0,10.02,9.99,9.99,49100.0
2010-06-18 12:45:00,10.0,10.03,9.99,10.02,24500.0,10.0,10.03,9.99,10.02,24500.0
2010-06-18 12:50:00,10.02,10.06,10.02,10.06,30300.0,10.02,10.06,10.02,10.06,30300.0
2010-06-18 12:55:00,10.06,10.06,10.04,10.04,5300.0,10.06,10.06,10.04,10.04,5300.0
2010-06-18 13:00:00,10.05,10.09,10.04,10.08,43900.0,10.05,10.09,10.04,10.08,43900.0
2010-06-18 13:05:00,10.08,10.09,10.07,10.08,3500.0,10.08,10.09,10.07,10.08,3500.0
2010-06-18 13:10:00,10.09,10.1,10.08,10.09,7900.0,10.09,10.1,10.08,10.09,7900.0
2010-06-18 13:15:00,10.1,10.11,10.09,10.1,9800.0,10.1,10.11,10.09,10.1,9800.0
2010-06-18 13:20:00,10.11,10.11,10.1,10.11,6300.0,10.11,10.11,10.1,10.11,6300.0
2010-06-18 13:25:00,10.11,10.11,10.07,10.07,10800.0,10.11,10.11,10.07,10.07,10800.0
2010-06-18 13:30:00,10.08,10.08,10.05,10.05,6000.0,10.08,10.08,10.05,10.05,6000.0
2010-06-18 13:35:00,10.06,10.08,10.05,10.08,14400.0,10.06,10.08,10.05,10.08,14400.0
2010-06-18 13:40:00,10.07,10.09,10.07,10.09,35100.0,10.07,10.09,10.07,10.09,35100.0
2010-06-18 13:45:00,10.09,10.09,10.03,10.04,15400.0,10.09,10.09,10.03,10.04,15400.0
2010-06-18 13:50:00,10.03,10.05,10.03,10.05,8400.0,10.03,10.05,10.03,10.05,8400.0
2010-06-18 13:55:00,10.05,10.06,10.05,10.05,5000.0,10.05,10.06,10.05,10.05,5000.0
2010-06-18 14:00:00,10.06,10.06,10.05,10.06,11700.0,10.06,10.06,10.05,10.06,11700.0
2010-06-18 14:05:00,10.05,10.06,10.05,10.06,4200.0,10.05,10.06,10.05,10.06,4200.0
2010-06-18 14:10:00,10.05,10.06,10.03,10.05,39400.0,10.05,10.06,10.03,10.05,39400.0
2010-06-18 14:15:00,10.04,10.05,10.02,10.03,34700.0,10.04,10.05,10.02,10.03,34700.0
2010-06-18 14:20:00,10.03,10.05,10.02,10.03,23200.0,10.03,10.05,10.02,10.03,23200.0
2010-06-18 14:25:00,10.02,10.04,10.02,10.03,14400.0,10.02,10.04,10.02,10.03,14400.0
2010-06-18 14:30:00,10.03,10.04,10.0,10.0,35300.0,10.03,10.04,10.0,10.0,35300.0
2010-06-18 14:35:00,10.0,10.04,10.0,10.04,19400.0,10.0,10.04,10.0,10.04,19400.0
2010-06-18 14:40:00,10.03,10.04,10.01,10.02,27200.0,10.03,10.04,10.01,10.02,27200.0
2010-06-18 14:45:00,10.02,10.02,10.01,10.01,45300.0,10.02,10.02,10.01,10.01,45300.0
2010-06-18 14:50:00,10.0,10.01,10.0,10.01,8200.0,10.0,10.01,10.0,10.01,8200.0
2010-06-18 14:55:00,10.01,10.01,10.0,10.01,11400.0,10.01,10.01,10.0,10.01,11400.0
2010-06-18 15:00:00,10.0,10.01,10.0,10.0,15200.0,10.0,10.01,10.0,10.0,15200.0
2010-06-18 15:05:00,10.0,10.01,9.97,9.98,27500.0,10.0,10.01,9.97,9.98,27500.0
2010-06-18 15:10:00,9.99,10.0,9.98,9.99,16100.0,9.99,10.0,9.98,9.99,16100.0
2010-06-18 15:15:00,9.99,9.99,9.98,9.99,16100.0,9.99,9.99,9.98,9.99,16100.0
2010-06-18 15:20:00,9.99,9.99,9.98,9.99,6000.0,9.99,9.99,9.98,9.99,6000.0
2010-06-18 15:25:00,9.99,10.01,9.98,10.01,29800.0,9.99,10.01,9.98,10.01,29800.0
2010-06-18 15:30:00,10.0,10.02,10.0,10.02,11900.0,10.0,10.02,10.0,10.02,11900.0
2010-06-18 15:35:00,10.02,10.03,10.02,10.02,16400.0,10.02,10.03,10.02,10.02,16400.0
2010-06-18 15:40:00,10.03,10.03,10.02,10.03,24400.0,10.03,10.03,10.02,10.03,24400.0
2010-06-18 15:45:00,10.03,10.04,10.02,10.03,103400.0,10.03,10.04,10.02,10.03,103400.0
2010-06-18 15:50:00,10.03,10.04,10.02,10.02,49800.0,10.03,10.04,10.02,10.02,49800.0
2010-06-18 15:55:00,10.03,10.08,10.03,10.07,172400.0,10.03,10.08,10.03,10.07,172400.0
2010-06-21 09:30:00,10.11,10.19,10.09,10.19,47100.0,10.11,10.19,10.09,10.19,47100.0
2010-06-21 09:35:00,10.19,10.19,10.16,10.19,8500.0,10.19,10.19,10.16,10.19,8500.0
2010-06-21 09:40:00,10.18,10.2,10.1,10.18,46700.0,10.18,10.2,10.1,10.18,46700.0
2010-06-21 09:45:00,10.18,10.18,10.07,10.12,53200.0,10.18,10.18,10.07,10.12,53200.0
2010-06-21 09:50:00,10.12,10.18,10.12,10.17,17400.0,10.12,10.18,10.12,10.17,17400.0
2010-06-21 09:55:00,10.17,10.17,10.11,10.13,18900.0,10.17,10.17,10.11,10.13,18900.0
2010-06-21 10:00:00,10.13,10.17,10.13,10.17,12700.0,10.13,10.17,10.13,10.17,12700.0
2010-06-21 10:05:00,10.16,10.17,10.16,10.16,6700.0,10.16,10.17,10.16,10.16,6700.0
2010-06-21 10:10:00,10.16,10.17,10.15,10.16,12800.0,10.16,10.17,10.15,10.16,12800.0
2010-06-21 10:15:00,10.16,10.17,10.12,10.12,27500.0,10.16,10.17,10.12,10.12,27500.0
2010-06-21 10:20:00,10.13,10.17,10.13,10.17,10900.0,10.13,10.17,10.13,10.17,10900.0
2010-06-21 10:25:00,10.16,10.16,10.13,10.13,29700.0,10.16,10.16,10.13,10.13,29700.0
2010-06-21 10:30:00,10.13,10.15,10.13,10.15,13100.0,10.13,10.15,10.13,10.15,13100.0
2010-06-21 10:35:00,10.14,10.17,10.14,10.17,14700.0,10.14,10.17,10.14,10.17,14700.0
2010-06-21 10:40:00,10.17,10.17,10.14,10.14,14300.0,10.17,10.17,10.14,10.14,14300.0
2010-06-21 10:45:00,10.16,10.16,10.14,10.15,10600.0,10.16,10.16,10.14,10.15,10600.0
2010-06-21 10:50:00,10.14,10.15,10.12,10.14,13300.0,10.14,10.15,10.12,10.14,13300.0
2010-06-21 10:55:00,10.15,10.15,10.14,10.14,3000.0,10.15,10.15,10.14,10.14,3000.0
2010-06-21 11:00:00,10.14,10.15,10.12,10.15,10400.0,10.14,10.15,10.12,10.15,10400.0
2010-06-21 11:05:00,10.15,10.15,10.14,10.15,9500.0,10.15,10.15,10.14,10.15,9500.0
2010-06-21 11:10:00,10.15,10.16,10.15,10.16,2100.0,10.15,10.16,10.15,10.16,2100.0
2010-06-21 11:15:00,10.16,10.17,10.16,10.17,9200.0,10.16,10.17,10.16,10.17,9200.0
2010-06-21 11:20:00,10.17,10.18,10.15,10.17,10800.0,10.17,10.18,10.15,10.17,10800.0
2010-06-21 11:25:00,10.17,10.18,10.15,10.18,14500.0,10.17,10.18,10.15,10.18,14500.0
2010-06-21 11:30:00,10.17,10.18,10.16,10.17,11000.0,10.17,10.18,10.16,10.17,11000.0
2010-06-21 11:35:00,10.17,10.17,10.15,10.16,14400.0,10.17,10.17,10.15,10.16,14400.0
2010-06-21 11:40:00,10.16,10.17,10.15,10.16,9100.0,10.16,10.17,10.15,10.16,9100.0
2010-06-21 11:45:00,10.16,10.16,10.14,10.14,8500.0,10.16,10.16,10.14,10.14,8500.0
2010-06-21 11:50:00,10.14,10.14,10.12,10.13,6600.0,10.14,10.14,10.12,10.13,6600.0
2010-06-21 11:55:00,10.13,10.15,10.12,10.13,8600.0,10.13,10.15,10.12,10.13,8600.0
2010-06-21 12:00:00,10.12,10.12,10.11,10.11,5200.0,10.12,10.12,10.11,10.11,5200.0
2010-06-21 12:05:00,10.1,10.1,10.09,10.1,9300.0,10.1,10.1,10.09,10.1,9300.0
2010-06-21 12:10:00,10.1,10.1,10.09,10.09,5300.0,10.1,10.1,10.09,10.09,5300.0
2010-06-21 12:15:00,10.09,10.1,10.09,10.09,9800.0,10.09,10.1,10.09,10.09,9800.0
2010-06-21 12:20:00,10.1,10.1,10.07,10.07,7100.0,10.1,10.1,10.07,10.07,7100.0
2010-06-21 12:25:00,10.08,10.08,10.07,10.07,2700.0,10.08,10.08,10.07,10.07,2700.0
2010-06-21 12:30:00,10.07,10.09,10.05,10.09,15000.0,10.07,10.09,10.05,10.09,15000.0
2010-06-21 12:35:00,10.09,10.09,10.08,10.09,3000.0,10.09,10.09,10.08,10.09,3000.0
2010-06-21 12:40:00,10.09,10.09,10.08,10.09,3000.0,10.09,10.09,10.08,10.09,3000.0
2010-06-21 12:45:00,10.09,10.1,10.09,10.09,16700.0,10.09,10.1,10.09,10.09,16700.0
2010-06-21 12:50:00,10.09,10.09,10.05,10.06,15800.0,10.09,10.09,10.05,10.06,15800.0
2010-06-21 12:55:00,10.06,10.09,10.06,10.09,5400.0,10.06,10.09,10.06,10.09,5400.0
2010-06-21 13:00:00,10.08,10.09,10.08,10.09,3300.0,10.08,10.09,10.08,10.09,3300.0
2010-06-21 13:05:00,10.1,10.1,10.1,10.1,600.0,10.1,10.1,10.1,10.1,600.0
2010-06-21 13:10:00,10.09,10.13,10.09,10.12,9700.0,10.09,10.13,10.09,10.12,9700.0
2010-06-21 13:15:00,10.12,10.12,10.1,10.1,10800.0,10.12,10.12,10.1,10.1,10800.0
2010-06-21 13:20:00,10.11,10.11,10.09,10.09,3900.0,10.11,10.11,10.09,10.09,3900.0
2010-06-21 13:25:00,10.1,10.1,10.09,10.1,3200.0,10.1,10.1,10.09,10.1,3200.0
2010-06-21 13:30:00,10.09,10.11,10.09,10.1,16800.0,10.09,10.11,10.09,10.1,16800.0
2010-06-21 13:35:00,10.1,10.1,10.06,10.06,10600.0,10.1,10.1,10.06,10.06,10600.0
2010-06-21 13:40:00,10.06,10.07,10.06,10.07,5700.0,10.06,10.07,10.06,10.07,5700.0
2010-06-21 13:45:00,10.07,10.07,10.06,10.07,11100.0,10.07,10.07,10.06,10.07,11100.0
2010-06-21 13:50:00,10.06,10.1,10.06,10.09,8300.0,10.06,10.1,10.06,10.09,8300.0
2010-06-21 13:55:00,10.09,10.1,10.09,10.09,2100.0,10.09,10.1,10.09,10.09,2100.0
2010-06-21 14:00:00,10.09,10.1,10.09,10.09,10400.0,10.09,10.1,10.09,10.09,10400.0
2010-06-21 14:05:00,10.08,10.1,10.07,10.1,15800.0,10.08,10.1,10.07,10.1,15800.0
2010-06-21 14:10:00,10.1,10.11,10.1,10.11,5200.0,10.1,10.11,10.1,10.11,5200.0
2010-06-21 14:15:00,10.11,10.13,10.1,10.12,8600.0,10.11,10.13,10.1,10.12,8600.0
2010-06-21 14:20:00,10.11,10.12,10.1,10.1,9500.0,10.11,10.12,10.1,10.1,9500.0
2010-06-21 14:25:00,10.11,10.11,10.08,10.09,11400.0,10.11,10.11,10.08,10.09,11400.0
2010-06-21 14:30:00,10.09,10.1,10.09,10.1,5100.0,10.09,10.1,10.09,10.1,5100.0
2010-06-21 14:35:00,10.1,10.11,10.1,10.1,5900.0,10.1,10.11,10.1,10.1,5900.0
2010-06-21 14:40:00,10.11,10.11,10.1,10.1,3200.0,10.11,10.11,10.1,10.1,3200.0
2010-06-21 14:45:00,10.09,10.1,10.09,10.1,6300.0,10.09,10.1,10.09,10.1,6300.0
2010-06-21 14:50:00,10.09,10.1,10.06,10.06,21400.0,10.09,10.1,10.06,10.06,21400.0
2010-06-21 14:55:00,10.06,10.08,10.06,10.08,9800.0,10.06,10.08,10.06,10.08,9800.0
2010-06-21 15:00:00,10.08,10.1,10.07,10.07,14200.0,10.08,10.1,10.07,10.07,14200.0
2010-06-21 15:05:00,10.06,10.08,10.04,10.04,24000.0,10.06,10.08,10.04,10.04,24000.0
2010-06-21 15:10:00,10.05,10.05,10.02,10.03,28600.0,10.05,10.05,10.02,10.03,28600.0
2010-06-21 15:15:00,10.03,10.03,9.96,9.96,52200.0,10.03,10.03,9.96,9.96,52200.0
2010-06-21 15:20:00,9.95,9.98,9.95,9.98,33700.0,9.95,9.98,9.95,9.98,33700.0
2010-06-21 15:25:00,9.98,10.01,9.97,9.97,42900.0,9.98,10.01,9.97,9.97,42900.0
2010-06-21 15:30:00,9.97,10.0,9.95,10.0,19900.0,9.97,10.0,9.95,10.0,19900.0
2010-06-21 15:35:00,9.99,9.99,9.96,9.99,49600.0,9.99,9.99,9.96,9.99,49600.0
2010-06-21 15:40:00,9.99,9.99,9.89,9.9,63100.0,9.99,9.99,9.89,9.9,63100.0
2010-06-21 15:45:00,9.91,9.94,9.91,9.92,66100.0,9.91,9.94,9.91,9.92,66100.0
2010-06-21 15:50:00,9.91,9.98,9.91,9.97,65700.0,9.91,9.98,9.91,9.97,65700.0
2010-06-21 15:55:00,9.97,9.99,9.94,9.99,57600.0,9.97,9.99,9.94,9.99,57600.0
2010-06-22 09:30:00,10.06,10.11,10.05,10.06,29900.0,10.06,10.11,10.05,10.06,29900.0
2010-06-22 09:35:00,10.07,10.09,10.04,10.06,8800.0,10.07,10.09,10.04,10.06,8800.0
2010-06-22 09:40:00,10.07,10.07,10.05,10.06,11000.0,10.07,10.07,10.05,10.06,11000.0
2010-06-22 09:45:00,10.07,10.12,10.07,10.09,26200.0,10.07,10.12,10.07,10.09,26200.0
2010-06-22 09:50:00,10.09,10.1,10.07,10.07,4100.0,10.09,10.1,10.07,10.07,4100.0
2010-06-22 09:55:00,10.07,10.1,10.07,10.08,11300.0,10.07,10.1,10.07,10.08,11300.0
2010-06-22 10:00:00,10.08,10.09,10.03,10.03,26400.0,10.08,10.09,10.03,10.03,26400.0
2010-06-22 10:05:00,10.03,10.05,10.02,10.04,11000.0,10.03,10.05,10.02,10.04,11000.0
2010-06-22 10:10:00,10.04,10.07,10.03,10.05,21800.0,10.04,10.07,10.03,10.05,21800.0
2010-06-22 10:15:00,10.04,10.05,10.01,10.02,19100.0,10.04,10.05,10.01,10.02,19100.0
2010-06-22 10:20:00,10.02,10.06,10.01,10.06,17900.0,10.02,10.06,10.01,10.06,17900.0
2010-06-22 10:25:00,10.05,10.1,10.05,10.08,29600.0,10.05,10.1,10.05,10.08,29600.0
2010-06-22 10:30:00,10.07,10.07,10.02,10.03,20600.0,10.07,10.07,10.02,10.03,20600.0
2010-06-22 10:35:00,10.03,10.06,10.02,10.06,11200.0,10.03,10.06,10.02,10.06,11200.0
2010-06-22 10:40:00,10.05,10.08,10.05,10.07,10500.0,10.05,10.08,10.05,10.07,10500.0
2010-06-22 10:45:00,10.07,10.08,10.05,10.08,34200.0,10.07,10.08,10.05,10.08,34200.0
2010-06-22 10:50:00,10.08,10.12,10.06,10.12,10400.0,10.08,10.12,10.06,10.12,10400.0
2010-06-22 10:55:00,10.12,10.12,10.08,10.09,8700.0,10.12,10.12,10.08,10.09,8700.0
2010-06-22 11:00:00,10.09,10.1,10.09,10.09,7200.0,10.09,10.1,10.09,10.09,7200.0
2010-06-22 11:05:00,10.08,10.08,10.06,10.07,13200.0,10.08,10.08,10.06,10.07,13200.0
2010-06-22 11:10:00,10.07,10.08,10.05,10.08,15800.0,10.07,10.08,10.05,10.08,15800.0
2010-06-22 11:15:00,10.08,10.08,10.07,10.07,1700.0,10.08,10.08,10.07,10.07,1700.0
2010-06-22 11:20:00,10.07,10.1,10.07,10.1,7600.0,10.07,10.1,10.07,10.1,7600.0
2010-06-22 11:25:00,10.09,10.11,10.07,10.09,12500.0,10.09,10.11,10.07,10.09,12500.0
2010-06-22 11:30:00,10.1,10.14,10.08,10.14,33800.0,10.1,10.14,10.08,10.14,33800.0
2010-06-22 11:35:00,10.14,10.15,10.13,10.14,12500.0,10.14,10.15,10.13,10.14,12500.0
2010-06-22 11:40:00,10.13,10.15,10.11,10.11,14000.0,10.13,10.15,10.11,10.11,14000.0
2010-06-22 11:45:00,10.12,10.12,10.11,10.12,3500.0,10.12,10.12,10.11,10.12,3500.0
2010-06-22 11:50:00,10.12,10.13,10.07,10.07,28900.0,10.12,10.13,10.07,10.07,28900.0
2010-06-22 11:55:00,10.06,10.06,10.01,10.05,18400.0,10.06,10.06,10.01,10.05,18400.0
2010-06-22 12:00:00,10.05,10.07,10.05,10.06,8600.0,10.05,10.07,10.05,10.06,8600.0
2010-06-22 12:05:00,10.06,10.08,10.04,10.05,7900.0,10.06,10.08,10.04,10.05,7900.0
2010-06-22 12:10:00,10.04,10.05,10.0,10.01,22500.0,10.04,10.05,10.0,10.01,22500.0
2010-06-22 12:15:00,10.01,10.04,10.01,10.04,2500.0,10.01,10.04,10.01,10.04,2500.0
2010-06-22 12:20:00,10.04,10.04,10.01,10.02,21100.0,10.04,10.04,10.01,10.02,21100.0
2010-06-22 12:25:00,10.02,10.02,10.0,10.0,11700.0,10.02,10.02,10.0,10.0,11700.0
2010-06-22 12:30:00,10.0,10.02,10.0,10.0,5900.0,10.0,10.02,10.0,10.0,5900.0
2010-06-22 12:35:00,10.01,10.01,9.96,9.97,31300.0,10.01,10.01,9.96,9.97,31300.0
2010-06-22 12:40:00,9.96,9.98,9.95,9.97,25100.0,9.96,9.98,9.95,9.97,25100.0
2010-06-22 12:45:00,9.97,9.98,9.93,9.95,30900.0,9.97,9.98,9.93,9.95,30900.0
2010-06-22 12:50:00,9.96,9.96,9.92,9.92,22300.0,9.96,9.96,9.92,9.92,22300.0
2010-06-22 12:55:00,9.93,9.94,9.92,9.93,14900.0,9.93,9.94,9.92,9.93,14900.0
2010-06-22 13:00:00,9.93,9.94,9.9,9.93,29300.0,9.93,9.94,9.9,9.93,29300.0
2010-06-22 13:05:00,9.94,9.95,9.93,9.93,7200.0,9.94,9.95,9.93,9.93,7200.0
2010-06-22 13:10:00,9.93,9.93,9.92,9.92,4400.0,9.93,9.93,9.92,9.92,4400.0
2010-06-22 13:15:00,9.93,9.93,9.92,9.93,2300.0,9.93,9.93,9.92,9.93,2300.0
2010-06-22 13:20:00,9.93,9.93,9.89,9.89,14900.0,9.93,9.93,9.89,9.89,14900.0
2010-06-22 13:25:00,9.9,9.9,9.85,9.86,13600.0,9.9,9.9,9.85,9.86,13600.0
2010-06-22 13:30:00,9.86,9.86,9.85,9.86,7900.0,9.86,9.86,9.85,9.86,7900.0
2010-06-22 13:35:00,9.86,9.91,9.85,9.91,18600.0,9.86,9.91,9.85,9.91,18600.0
2010-06-22 13:40:00,9.91,9.95,9.91,9.94,10900.0,9.91,9.95,9.91,9.94,10900.0
2010-06-22 13:45:00,9.95,9.96,9.93,9.95,8100.0,9.95,9.96,9.93,9.95,8100.0
2010-06-22 13:50:00,9.94,9.94,9.89,9.89,11500.0,9.94,9.94,9.89,9.89,11500.0
2010-06-22 13:55:00,9.9,9.9,9.89,9.9,4500.0,9.9,9.9,9.89,9.9,4500.0
2010-06-22 14:00:00,9.91,9.91,9.86,9.86,13500.0,9.91,9.91,9.86,9.86,13500.0
2010-06-22 14:05:00,9.86,9.89,9.86,9.87,10100.0,9.86,9.89,9.86,9.87,10100.0
2010-06-22 14:10:00,9.87,9.9,9.87,9.89,8100.0,9.87,9.9,9.87,9.89,8100.0
2010-06-22 14:15:00,9.89,9.9,9.88,9.89,7500.0,9.89,9.9,9.88,9.89,7500.0
2010-06-22 14:20:00,9.89,9.89,9.88,9.89,2900.0,9.89,9.89,9.88,9.89,2900.0
2010-06-22 14:25:00,9.89,9.9,9.88,9.88,5600.0,9.89,9.9,9.88,9.88,5600.0
2010-06-22 14:30:00,9.89,9.89,9.88,9.88,7600.0,9.89,9.89,9.88,9.88,7600.0
2010-06-22 14:35:00,9.89,9.9,9.88,9.89,11300.0,9.89,9.9,9.88,9.89,11300.0
2010-06-22 14:40:00,9.88,9.88,9.82,9.82,19000.0,9.88,9.88,9.82,9.82,19000.0
2010-06-22 14:45:00,9.82,9.82,9.8,9.8,18700.0,9.82,9.82,9.8,9.8,18700.0
2010-06-22 14:50:00,9.8,9.81,9.77,9.79,30900.0,9.8,9.81,9.77,9.79,30900.0
2010-06-22 14:55:00,9.8,9.8,9.75,9.76,16700.0,9.8,9.8,9.75,9.76,16700.0
2010-06-22 15:00:00,9.76,9.8,9.75,9.79,41200.0,9.76,9.8,9.75,9.79,41200.0
2010-06-22 15:05:00,9.79,9.81,9.77,9.78,14700.0,9.79,9.81,9.77,9.78,14700.0
2010-06-22 15:10:00,9.78,9.79,9.75,9.79,17400.0,9.78,9.79,9.75,9.79,17400.0
2010-06-22 15:15:00,9.78,9.81,9.77,9.79,18300.0,9.78,9.81,9.77,9.79,18300.0
2010-06-22 15:20:00,9.79,9.8,9.76,9.76,13100.0,9.79,9.8,9.76,9.76,13100.0
2010-06-22 15:25:00,9.76,9.78,9.76,9.76,25500.0,9.76,9.78,9.76,9.76,25500.0
2010-06-22 15:30:00,9.76,9.77,9.72,9.74,37100.0,9.76,9.77,9.72,9.74,37100.0
2010-06-22 15:35:00,9.74,9.75,9.74,9.74,15600.0,9.74,9.75,9.74,9.74,15600.0
2010-06-22 15:40:00,9.75,9.76,9.74,9.74,41300.0,9.75,9.76,9.74,9.74,41300.0
2010-06-22 15:45:00,9.74,9.75,9.7,9.7,48000.0,9.74,9.75,9.7,9.7,48000.0
2010-06-22 15:50:00,9.7,9.73,9.68,9.73,105200.0,9.7,9.73,9.68,9.73,105200.0
2010-06-22 15:55:00,9.72,9.74,9.72,9.72,96000.0,9.72,9.74,9.72,9.72,96000.0
2010-06-23 09:30:00,9.72,9.85,9.68,9.68,10200.0,9.72,9.85,9.68,9.68,10200.0
2010-06-23 09:35:00,9.68,9.7,9.63,9.63,19200.0,9.68,9.7,9.63,9.63,19200.0
2010-06-23 09:40:00,9.64,9.64,9.58,9.62,10600.0,9.64,9.64,9.58,9.62,10600.0
2010-06-23 09:45:00,9.62,9.62,9.55,9.58,14900.0,9.62,9.62,9.55,9.58,14900.0
2010-06-23 09:50:00,9.58,9.61,9.57,9.61,7500.0,9.58,9.61,9.57,9.61,7500.0
2010-06-23 09:55:00,9.61,9.61,9.58,9.59,7900.0,9.61,9.61,9.58,9.59,7900.0
2010-06-23 10:00:00,9.6,9.6,9.55,9.55,26700.0,9.6,9.6,9.55,9.55,26700.0
2010-06-23 10:05:00,9.55,9.56,9.52,9.54,35600.0,9.55,9.56,9.52,9.54,35600.0
2010-06-23 10:10:00,9.53,9.53,9.51,9.52,16200.0,9.53,9.53,9.51,9.52,16200.0
2010-06-23 10:15:00,9.52,9.53,9.51,9.52,47500.0,9.52,9.53,9.51,9.52,47500.0
2010-06-23 10:20:00,9.51,9.55,9.51,9.53,26800.0,9.51,9.55,9.51,9.53,26800.0
2010-06-23 10:25:00,9.52,9.53,9.51,9.52,7100.0,9.52,9.53,9.51,9.52,7100.0
2010-06-23 10:30:00,9.52,9.55,9.52,9.54,24200.0,9.52,9.55,9.52,9.54,24200.0
2010-06-23 10:35:00,9.55,9.55,9.54,9.55,27700.0,9.55,9.55,9.54,9.55,27700.0
2010-06-23 10:40:00,9.55,9.61,9.52,9.61,77600.0,9.55,9.61,9.52,9.61,77600.0
2010-06-23 10:45:00,9.62,9.65,9.61,9.64,21500.0,9.62,9.65,9.61,9.64,21500.0
2010-06-23 10:50:00,9.64,9.65,9.61,9.61,8300.0,9.64,9.65,9.61,9.61,8300.0
2010-06-23 10:55:00,9.62,9.64,9.6,9.61,20500.0,9.62,9.64,9.6,9.61,20500.0
2010-06-23 11:00:00,9.6,9.61,9.59,9.6,11900.0,9.6,9.61,9.59,9.6,11900.0
2010-06-23 11:05:00,9.59,9.6,9.58,9.58,9300.0,9.59,9.6,9.58,9.58,9300.0
2010-06-23 11:10:00,9.59,9.59,9.54,9.54,6200.0,9.59,9.59,9.54,9.54,6200.0
2010-06-23 11:15:00,9.54,9.55,9.54,9.55,8600.0,9.54,9.55,9.54,9.55,8600.0
2010-06-23 11:20:00,9.55,9.58,9.55,9.57,14400.0,9.55,9.58,9.55,9.57,14400.0
2010-06-23 11:25:00,9.56,9.57,9.54,9.54,13600.0,9.56,9.57,9.54,9.54,13600.0
2010-06-23 11:30:00,9.55,9.55,9.54,9.54,7500.0,9.55,9.55,9.54,9.54,7500.0
2010-06-23 11:35:00,9.54,9.55,9.53,9.53,16500.0,9.54,9.55,9.53,9.53,16500.0
2010-06-23 11:40:00,9.54,9.55,9.53,9.54,17600.0,9.54,9.55,9.53,9.54,17600.0
2010-06-23 11:45:00,9.55,9.55,9.52,9.52,43600.0,9.55,9.55,9.52,9.52,43600.0
2010-06-23 11:50:00,9.52,9.53,9.51,9.51,56800.0,9.52,9.53,9.51,9.51,56800.0
2010-06-23 11:55:00,9.52,9.53,9.51,9.52,12600.0,9.52,9.53,9.51,9.52,12600.0
2010-06-23 12:00:00,9.53,9.53,9.52,9.53,4700.0,9.53,9.53,9.52,9.53,4700.0
2010-06-23 12:05:00,9.52,9.56,9.52,9.56,16000.0,9.52,9.56,9.52,9.56,16000.0
2010-06-23 12:10:00,9.56,9.56,9.53,9.53,17200.0,9.56,9.56,9.53,9.53,17200.0
2010-06-23 12:15:00,9.53,9.56,9.53,9.56,7900.0,9.53,9.56,9.53,9.56,7900.0
2010-06-23 12:20:00,9.55,9.56,9.53,9.54,5900.0,9.55,9.56,9.53,9.54,5900.0
2010-06-23 12:25:00,9.53,9.54,9.53,9.53,4900.0,9.53,9.54,9.53,9.53,4900.0
2010-06-23 12:30:00,9.54,9.54,9.53,9.54,2100.0,9.54,9.54,9.53,9.54,2100.0
2010-06-23 12:35:00,9.54,9.57,9.53,9.54,19600.0,9.54,9.57,9.53,9.54,19600.0
2010-06-23 12:40:00,9.55,9.55,9.53,9.54,5600.0,9.55,9.55,9.53,9.54,5600.0
2010-06-23 12:45:00,9.54,9.59,9.54,9.57,16800.0,9.54,9.59,9.54,9.57,16800.0
2010-06-23 12:50:00,9.56,9.57,9.56,9.56,3200.0,9.56,9.57,9.56,9.56,3200.0
2010-06-23 12:55:00,9.57,9.57,9.55,9.55,4600.0,9.57,9.57,9.55,9.55,4600.0
2010-06-23 13:00:00,9.56,9.59,9.56,9.58,26500.0,9.56,9.59,9.56,9.58,26500.0
2010-06-23 13:05:00,9.57,9.58,9.56,9.58,8500.0,9.57,9.58,9.56,9.58,8500.0
2010-06-23 13:10:00,9.59,9.59,9.58,9.58,3900.0,9.59,9.59,9.58,9.58,3900.0
2010-06-23 13:15:00,9.58,9.59,9.56,9.57,7600.0,9.58,9.59,9.56,9.57,7600.0
2010-06-23 13:20:00,9.56,9.57,9.56,9.56,9800.0,9.56,9.57,9.56,9.56,9800.0
2010-06-23 13:25:00,9.56,9.58,9.55,9.58,92400.0,9.56,9.58,9.55,9.58,92400.0
2010-06-23 13:30:00,9.58,9.62,9.58,9.61,27700.0,9.58,9.62,9.58,9.61,27700.0
2010-06-23 13:35:00,9.62,9.62,9.61,9.61,12700.0,9.62,9.62,9.61,9.61,12700.0
2010-06-23 13:40:00,9.62,9.62,9.61,9.62,6300.0,9.62,9.62,9.61,9.62,6300.0
2010-06-23 13:45:00,9.61,9.64,9.6,9.63,75400.0,9.61,9.64,9.6,9.63,75400.0
2010-06-23 13:50:00,9.63,9.65,9.63,9.65,25600.0,9.63,9.65,9.63,9.65,25600.0
2010-06-23 13:55:00,9.64,9.65,9.64,9.64,11900.0,9.64,9.65,9.64,9.64,11900.0
2010-06-23 14:00:00,9.64,9.65,9.63,9.64,19700.0,9.64,9.65,9.63,9.64,19700.0
2010-06-23 14:05:00,9.65,9.65,9.63,9.63,13900.0,9.65,9.65,9.63,9.63,13900.0
2010-06-23 14:10:00,9.63,9.63,9.61,9.62,8200.0,9.63,9.63,9.61,9.62,8200.0
2010-06-23 14:15:00,9.61,9.63,9.59,9.63,30900.0,9.61,9.63,9.59,9.63,30900.0
2010-06-23 14:20:00,9.63,9.63,9.59,9.6,33800.0,9.63,9.63,9.59,9.6,33800.0
2010-06-23 14:25:00,9.6,9.67,9.58,9.67,61100.0,9.6,9.67,9.58,9.67,61100.0
2010-06-23 14:30:00,9.67,9.74,9.67,9.7,43300.0,9.67,9.74,9.67,9.7,43300.0
2010-06-23 14:35:00,9.69,9.7,9.66,9.66,80600.0,9.69,9.7,9.66,9.66,80600.0
2010-06-23 14:40:00,9.67,9.67,9.62,9.62,29400.0,9.67,9.67,9.62,9.62,29400.0
2010-06-23 14:45:00,9.62,9.64,9.59,9.62,65900.0,9.62,9.64,9.59,9.62,65900.0
2010-06-23 14:50:00,9.61,9.64,9.59,9.63,39500.0,9.61,9.64,9.59,9.63,39500.0
2010-06-23 14:55:00,9.63,9.64,9.6,9.61,42200.0,9.63,9.64,9.6,9.61,42200.0
2010-06-23 15:00:00,9.61,9.65,9.6,9.62,56200.0,9.61,9.65,9.6,9.62,56200.0
2010-06-23 15:05:00,9.62,9.62,9.55,9.57,114700.0,9.62,9.62,9.55,9.57,114700.0
2010-06-23 15:10:00,9.57,9.62,9.56,9.57,50900.0,9.57,9.62,9.56,9.57,50900.0
2010-06-23 15:15:00,9.57,9.6,9.56,9.57,55900.0,9.57,9.6,9.56,9.57,55900.0
2010-06-23 15:20:00,9.58,9.6,9.55,9.6,46300.0,9.58,9.6,9.55,9.6,46300.0
2010-06-23 15:25:00,9.6,9.6,9.56,9.56,40500.0,9.6,9.6,9.56,9.56,40500.0
2010-06-23 15:30:00,9.56,9.56,9.53,9.55,49900.0,9.56,9.56,9.53,9.55,49900.0
2010-06-23 15:35:00,9.55,9.57,9.53,9.57,35400.0,9.55,9.57,9.53,9.57,35400.0
2010-06-23 15:40:00,9.57,9.59,9.54,9.59,47100.0,9.57,9.59,9.54,9.59,47100.0
2010-06-23 15:45:00,9.59,9.6,9.56,9.56,49700.0,9.59,9.6,9.56,9.56,49700.0
2010-06-23 15:50:00,9.56,9.59,9.55,9.56,71100.0,9.56,9.59,9.55,9.56,71100.0
2010-06-23 15:55:00,9.57,9.59,9.54,9.58,92800.0,9.57,9.59,9.54,9.58,92800.0
2010-06-24 09:30:00,9.57,9.63,9.57,9.62,19800.0,9.57,9.63,9.57,9.62,19800.0
2010-06-24 09:35:00,9.62,9.66,9.58,9.58,11300.0,9.62,9.66,9.58,9.58,11300.0
2010-06-24 09:40:00,9.58,9.6,9.58,9.59,11600.0,9.58,9.6,9.58,9.59,11600.0
2010-06-24 09:45:00,9.58,9.6,9.57,9.58,6300.0,9.58,9.6,9.57,9.58,6300.0
2010-06-24 09:50:00,9.57,9.57,9.52,9.55,11000.0,9.57,9.57,9.52,9.55,11000.0
2010-06-24 09:55:00,9.55,9.56,9.45,9.47,37600.0,9.55,9.56,9.45,9.47,37600.0
2010-06-24 10:00:00,9.48,9.53,9.47,9.53,14000.0,9.48,9.53,9.47,9.53,14000.0
2010-06-24 10:05:00,9.52,9.57,9.51,9.57,19900.0,9.52,9.57,9.51,9.57,19900.0
2010-06-24 10:10:00,9.56,9.57,9.51,9.51,16400.0,9.56,9.57,9.51,9.51,16400.0
2010-06-24 10:15:00,9.53,9.53,9.49,9.52,34300.0,9.53,9.53,9.49,9.52,34300.0
2010-06-24 10:20:00,9.52,9.54,9.5,9.53,14800.0,9.52,9.54,9.5,9.53,14800.0
2010-06-24 10:25:00,9.53,9.53,9.5,9.51,15600.0,9.53,9.53,9.5,9.51,15600.0
2010-06-24 10:30:00,9.5,9.5,9.46,9.46,24100.0,9.5,9.5,9.46,9.46,24100.0
2010-06-24 10:35:00,9.46,9.48,9.45,9.47,17300.0,9.46,9.48,9.45,9.47,17300.0
2010-06-24 10:40:00,9.47,9.47,9.43,9.44,18700.0,9.47,9.47,9.43,9.44,18700.0
2010-06-24 10:45:00,9.44,9.45,9.41,9.44,19200.0,9.44,9.45,9.41,9.44,19200.0
2010-06-24 10:50:00,9.45,9.45,9.41,9.41,19300.0,9.45,9.45,9.41,9.41,19300.0
2010-06-24 10:55:00,9.41,9.48,9.41,9.47,24600.0,9.41,9.48,9.41,9.47,24600.0
2010-06-24 11:00:00,9.48,9.48,9.43,9.43,13200.0,9.48,9.48,9.43,9.43,13200.0
2010-06-24 11:05:00,9.43,9.44,9.39,9.41,22200.0,9.43,9.44,9.39,9.41,22200.0
2010-06-24 11:10:00,9.42,9.43,9.41,9.43,32900.0,9.42,9.43,9.41,9.43,32900.0
2010-06-24 11:15:00,9.43,9.45,9.42,9.43,20900.0,9.43,9.45,9.42,9.43,20900.0
2010-06-24 11:20:00,9.43,9.44,9.41,9.43,19700.0,9.43,9.44,9.41,9.43,19700.0
2010-06-24 11:25:00,9.43,9.45,9.43,9.43,16600.0,9.43,9.45,9.43,9.43,16600.0
2010-06-24 11:30:00,9.43,9.45,9.43,9.44,13100.0,9.43,9.45,9.43,9.44,13100.0
2010-06-24 11:35:00,9.43,9.47,9.43,9.47,8300.0,9.43,9.47,9.43,9.47,8300.0
2010-06-24 11:40:00,9.46,9.48,9.45,9.45,17300.0,9.46,9.48,9.45,9.45,17300.0
2010-06-24 11:45:00,9.46,9.48,9.46,9.48,6400.0,9.46,9.48,9.46,9.48,6400.0
2010-06-24 11:50:00,9.47,9.48,9.44,9.47,19600.0,9.47,9.48,9.44,9.47,19600.0
2010-06-24 11:55:00,9.47,9.48,9.46,9.47,14400.0,9.47,9.48,9.46,9.47,14400.0
2010-06-24 12:00:00,9.48,9.52,9.48,9.52,14700.0,9.48,9.52,9.48,9.52,14700.0
2010-06-24 12:05:00,9.5,9.52,9.5,9.51,12400.0,9.5,9.52,9.5,9.51,12400.0
2010-06-24 12:10:00,9.5,9.52,9.49,9.5,15200.0,9.5,9.52,9.49,9.5,15200.0
2010-06-24 12:15:00,9.49,9.52,9.49,9.51,26500.0,9.49,9.52,9.49,9.51,26500.0
2010-06-24 12:20:00,9.51,9.55,9.51,9.52,18600.0,9.51,9.55,9.51,9.52,18600.0
2010-06-24 12:25:00,9.52,9.53,9.51,9.52,18900.0,9.52,9.53,9.51,9.52,18900.0
2010-06-24 12:30:00,9.52,9.52,9.51,9.52,10500.0,9.52,9.52,9.51,9.52,10500.0
2010-06-24 12:35:00,9.52,9.52,9.49,9.49,10000.0,9.52,9.52,9.49,9.49,10000.0
2010-06-24 12:40:00,9.49,9.52,9.49,9.52,37000.0,9.49,9.52,9.49,9.52,37000.0
2010-06-24 12:45:00,9.52,9.53,9.51,9.53,16100.0,9.52,9.53,9.51,9.53,16100.0
2010-06-24 12:50:00,9.52,9.54,9.52,9.53,8500.0,9.52,9.54,9.52,9.53,8500.0
2010-06-24 12:55:00,9.54,9.55,9.53,9.53,8700.0,9.54,9.55,9.53,9.53,8700.0
2010-06-24 13:00:00,9.54,9.57,9.52,9.56,21000.0,9.54,9.57,9.52,9.56,21000.0
2010-06-24 13:05:00,9.55,9.56,9.54,9.55,15800.0,9.55,9.56,9.54,9.55,15800.0
2010-06-24 13:10:00,9.56,9.59,9.56,9.59,11200.0,9.56,9.59,9.56,9.59,11200.0
2010-06-24 13:15:00,9.6,9.6,9.59,9.59,12600.0,9.6,9.6,9.59,9.59,12600.0
2010-06-24 13:20:00,9.59,9.59,9.57,9.59,21000.0,9.59,9.59,9.57,9.59,21000.0
2010-06-24 13:25:00,9.59,9.59,9.58,9.58,14600.0,9.59,9.59,9.58,9.58,14600.0
2010-06-24 13:30:00,9.59,9.62,9.58,9.62,24500.0,9.59,9.62,9.58,9.62,24500.0
2010-06-24 13:35:00,9.61,9.65,9.61,9.61,39100.0,9.61,9.65,9.61,9.61,39100.0
2010-06-24 13:40:00,9.61,9.62,9.59,9.61,25500.0,9.61,9.62,9.59,9.61,25500.0
2010-06-24 13:45:00,9.61,9.63,9.6,9.63,7300.0,9.61,9.63,9.6,9.63,7300.0
2010-06-24 13:50:00,9.62,9.65,9.6,9.6,20500.0,9.62,9.65,9.6,9.6,20500.0
2010-06-24 13:55:00,9.61,9.62,9.59,9.61,30200.0,9.61,9.62,9.59,9.61,30200.0
2010-06-24 14:00:00,9.6,9.6,9.57,9.57,10500.0,9.6,9.6,9.57,9.57,10500.0
2010-06-24 14:05:00,9.58,9.59,9.57,9.58,21400.0,9.58,9.59,9.57,9.58,21400.0
2010-06-24 14:10:00,9.59,9.59,9.55,9.55,6800.0,9.59,9.59,9.55,9.55,6800.0
2010-06-24 14:15:00,9.55,9.56,9.55,9.56,9500.0,9.55,9.56,9.55,9.56,9500.0
2010-06-24 14:20:00,9.56,9.56,9.55,9.56,10900.0,9.56,9.56,9.55,9.56,10900.0
2010-06-24 14:25:00,9.56,9.58,9.56,9.57,14500.0,9.56,9.58,9.56,9.57,14500.0
2010-06-24 14:30:00,9.57,9.57,9.55,9.55,10800.0,9.57,9.57,9.55,9.55,10800.0
2010-06-24 14:35:00,9.55,9.56,9.54,9.55,28100.0,9.55,9.56,9.54,9.55,28100.0
2010-06-24 14:40:00,9.55,9.55,9.54,9.55,4800.0,9.55,9.55,9.54,9.55,4800.0
2010-06-24 14:45:00,9.55,9.55,9.52,9.54,41000.0,9.55,9.55,9.52,9.54,41000.0
2010-06-24 14:50:00,9.54,9.56,9.54,9.54,33000.0,9.54,9.56,9.54,9.54,33000.0
2010-06-24 14:55:00,9.53,9.54,9.51,9.52,19100.0,9.53,9.54,9.51,9.52,19100.0
2010-06-24 15:00:00,9.52,9.55,9.52,9.54,17600.0,9.52,9.55,9.52,9.54,17600.0
2010-06-24 15:05:00,9.53,9.54,9.51,9.52,16000.0,9.53,9.54,9.51,9.52,16000.0
2010-06-24 15:10:00,9.52,9.52,9.47,9.5,88200.0,9.52,9.52,9.47,9.5,88200.0
2010-06-24 15:15:00,9.5,9.51,9.45,9.45,116700.0,9.5,9.51,9.45,9.45,116700.0
2010-06-24 15:20:00,9.46,9.49,9.45,9.48,26900.0,9.46,9.49,9.45,9.48,26900.0
2010-06-24 15:25:00,9.48,9.53,9.48,9.49,37400.0,9.48,9.53,9.48,9.49,37400.0
2010-06-24 15:30:00,9.5,9.51,9.5,9.51,14200.0,9.5,9.51,9.5,9.51,14200.0
2010-06-24 15:35:00,9.51,9.53,9.48,9.5,54500.0,9.51,9.53,9.48,9.5,54500.0
2010-06-24 15:40:00,9.49,9.5,9.48,9.5,32100.0,9.49,9.5,9.48,9.5,32100.0
2010-06-24 15:45:00,9.5,9.51,9.48,9.5,55100.0,9.5,9.51,9.48,9.5,55100.0
2010-06-24 15:50:00,9.51,9.52,9.47,9.51,64900.0,9.51,9.52,9.47,9.51,64900.0
2010-06-24 15:55:00,9.51,9.52,9.5,9.52,104600.0,9.51,9.52,9.5,9.52,104600.0
2010-06-25 09:30:00,9.57,9.57,9.48,9.48,9200.0,9.57,9.57,9.48,9.48,9200.0
2010-06-25 09:35:00,9.48,9.49,9.44,9.49,26700.0,9.48,9.49,9.44,9.49,26700.0
2010-06-25 09:40:00,9.49,9.5,9.45,9.45,11700.0,9.49,9.5,9.45,9.45,11700.0
2010-06-25 09:45:00,9.44,9.52,9.44,9.5,29200.0,9.44,9.52,9.44,9.5,29200.0
2010-06-25 09:50:00,9.5,9.51,9.49,9.51,19400.0,9.5,9.51,9.49,9.51,19400.0
2010-06-25 09:55:00,9.51,9.58,9.51,9.58,15600.0,9.51,9.58,9.51,9.58,15600.0
2010-06-25 10:00:00,9.58,9.65,9.57,9.65,20900.0,9.58,9.65,9.57,9.65,20900.0
2010-06-25 10:05:00,9.65,9.68,9.63,9.67,18900.0,9.65,9.68,9.63,9.67,18900.0
2010-06-25 10:10:00,9.67,9.7,9.58,9.67,49200.0,9.67,9.7,9.58,9.67,49200.0
2010-06-25 10:15:00,9.67,9.68,9.62,9.63,12100.0,9.67,9.68,9.62,9.63,12100.0
2010-06-25 10:20:00,9.62,9.65,9.59,9.61,19300.0,9.62,9.65,9.59,9.61,19300.0
2010-06-25 10:25:00,9.6,9.63,9.58,9.63,11900.0,9.6,9.63,9.58,9.63,11900.0
2010-06-25 10:30:00,9.62,9.64,9.61,9.64,13100.0,9.62,9.64,9.61,9.64,13100.0
2010-06-25 10:35:00,9.64,9.66,9.62,9.65,19500.0,9.64,9.66,9.62,9.65,19500.0
2010-06-25 10:40:00,9.65,9.68,9.65,9.68,14600.0,9.65,9.68,9.65,9.68,14600.0
2010-06-25 10:45:00,9.68,9.7,9.68,9.7,21000.0,9.68,9.7,9.68,9.7,21000.0
2010-06-25 10:50:00,9.69,9.7,9.64,9.64,36500.0,9.69,9.7,9.64,9.64,36500.0
2010-06-25 10:55:00,9.64,9.68,9.63,9.65,16300.0,9.64,9.68,9.63,9.65,16300.0
2010-06-25 11:00:00,9.65,9.68,9.64,9.67,12900.0,9.65,9.68,9.64,9.67,12900.0
2010-06-25 11:05:00,9.67,9.73,9.67,9.72,25200.0,9.67,9.73,9.67,9.72,25200.0
2010-06-25 11:10:00,9.72,9.73,9.71,9.72,40900.0,9.72,9.73,9.71,9.72,40900.0
2010-06-25 11:15:00,9.72,9.73,9.71,9.73,17400.0,9.72,9.73,9.71,9.73,17400.0
2010-06-25 11:20:00,9.72,9.73,9.71,9.73,28100.0,9.72,9.73,9.71,9.73,28100.0
2010-06-25 11:25:00,9.72,9.77,9.7,9.77,32000.0,9.72,9.77,9.7,9.77,32000.0
2010-06-25 11:30:00,9.77,9.77,9.74,9.75,23300.0,9.77,9.77,9.74,9.75,23300.0
2010-06-25 11:35:00,9.75,9.78,9.73,9.73,29700.0,9.75,9.78,9.73,9.73,29700.0
2010-06-25 11:40:00,9.73,9.76,9.73,9.73,11800.0,9.73,9.76,9.73,9.73,11800.0
2010-06-25 11:45:00,9.73,9.78,9.73,9.78,16200.0,9.73,9.78,9.73,9.78,16200.0
2010-06-25 11:50:00,9.77,9.8,9.77,9.8,13200.0,9.77,9.8,9.77,9.8,13200.0
2010-06-25 11:55:00,9.8,9.81,9.78,9.79,26600.0,9.8,9.81,9.78,9.79,26600.0
2010-06-25 12:00:00,9.78,9.8,9.76,9.8,41300.0,9.78,9.8,9.76,9.8,41300.0
2010-06-25 12:05:00,9.79,9.82,9.79,9.82,40900.0,9.79,9.82,9.79,9.82,40900.0
2010-06-25 12:10:00,9.81,9.82,9.79,9.81,16800.0,9.81,9.82,9.79,9.81,16800.0
2010-06-25 12:15:00,9.8,9.82,9.8,9.81,12100.0,9.8,9.82,9.8,9.81,12100.0
2010-06-25 12:20:00,9.82,9.85,9.81,9.85,5300.0,9.82,9.85,9.81,9.85,5300.0
2010-06-25 12:25:00,9.85,9.85,9.83,9.84,20700.0,9.85,9.85,9.83,9.84,20700.0
2010-06-25 12:30:00,9.83,9.88,9.83,9.87,33700.0,9.83,9.88,9.83,9.87,33700.0
2010-06-25 12:35:00,9.86,9.88,9.86,9.86,14400.0,9.86,9.88,9.86,9.86,14400.0
2010-06-25 12:40:00,9.86,9.86,9.84,9.84,38700.0,9.86,9.86,9.84,9.84,38700.0
2010-06-25 12:45:00,9.84,9.85,9.82,9.83,19100.0,9.84,9.85,9.82,9.83,19100.0
2010-06-25 12:50:00,9.82,9.83,9.8,9.8,25600.0,9.82,9.83,9.8,9.8,25600.0
2010-06-25 12:55:00,9.8,9.83,9.8,9.82,21800.0,9.8,9.83,9.8,9.82,21800.0
2010-06-25 13:00:00,9.82,9.83,9.82,9.83,3100.0,9.82,9.83,9.82,9.83,3100.0
2010-06-25 13:05:00,9.82,9.85,9.82,9.85,12100.0,9.82,9.85,9.82,9.85,12100.0
2010-06-25 13:10:00,9.85,9.88,9.82,9.83,36200.0,9.85,9.88,9.82,9.83,36200.0
2010-06-25 13:15:00,9.82,9.85,9.82,9.85,31200.0,9.82,9.85,9.82,9.85,31200.0
2010-06-25 13:20:00,9.84,9.85,9.84,9.84,2400.0,9.84,9.85,9.84,9.84,2400.0
2010-06-25 13:25:00,9.85,9.91,9.84,9.91,41300.0,9.85,9.91,9.84,9.91,41300.0
2010-06-25 13:30:00,9.91,9.96,9.91,9.95,27700.0,9.91,9.96,9.91,9.95,27700.0
2010-06-25 13:35:00,9.95,9.98,9.94,9.95,33900.0,9.95,9.98,9.94,9.95,33900.0
2010-06-25 13:40:00,9.96,9.96,9.94,9.96,20500.0,9.96,9.96,9.94,9.96,20500.0
2010-06-25 13:45:00,9.95,9.96,9.91,9.93,23000.0,9.95,9.96,9.91,9.93,23000.0
2010-06-25 13:50:00,9.92,9.93,9.91,9.93,44700.0,9.92,9.93,9.91,9.93,44700.0
2010-06-25 13:55:00,9.92,9.93,9.91,9.92,14500.0,9.92,9.93,9.91,9.92,14500.0
2010-06-25 14:00:00,9.91,9.94,9.9,9.92,43200.0,9.91,9.94,9.9,9.92,43200.0
2010-06-25 14:05:00,9.91,9.92,9.87,9.91,37900.0,9.91,9.92,9.87,9.91,37900.0
2010-06-25 14:10:00,9.91,9.96,9.9,9.96,16800.0,9.91,9.96,9.9,9.96,16800.0
2010-06-25 14:15:00,9.96,9.97,9.94,9.97,18900.0,9.96,9.97,9.94,9.97,18900.0
2010-06-25 14:20:00,9.96,9.97,9.94,9.96,37300.0,9.96,9.97,9.94,9.96,37300.0
2010-06-25 14:25:00,9.95,9.96,9.92,9.92,17200.0,9.95,9.96,9.92,9.92,17200.0
2010-06-25 14:30:00,9.93,9.94,9.92,9.94,17200.0,9.93,9.94,9.92,9.94,17200.0
2010-06-25 14:35:00,9.93,9.96,9.92,9.96,23400.0,9.93,9.96,9.92,9.96,23400.0
2010-06-25 14:40:00,9.95,9.99,9.95,9.95,27600.0,9.95,9.99,9.95,9.95,27600.0
2010-06-25 14:45:00,9.95,9.96,9.93,9.94,4800.0,9.95,9.96,9.93,9.94,4800.0
2010-06-25 14:50:00,9.94,9.94,9.93,9.93,19100.0,9.94,9.94,9.93,9.93,19100.0
2010-06-25 14:55:00,9.93,9.94,9.9,9.91,14000.0,9.93,9.94,9.9,9.91,14000.0
2010-06-25 15:00:00,9.91,9.93,9.9,9.93,33300.0,9.91,9.93,9.9,9.93,33300.0
2010-06-25 15:05:00,9.92,9.93,9.91,9.92,8000.0,9.92,9.93,9.91,9.92,8000.0
2010-06-25 15:10:00,9.92,9.92,9.91,9.91,3900.0,9.92,9.92,9.91,9.91,3900.0
2010-06-25 15:15:00,9.91,9.91,9.85,9.88,56300.0,9.91,9.91,9.85,9.88,56300.0
2010-06-25 15:20:00,9.88,9.91,9.88,9.9,23800.0,9.88,9.91,9.88,9.9,23800.0
2010-06-25 15:25:00,9.9,9.91,9.89,9.91,14100.0,9.9,9.91,9.89,9.91,14100.0
2010-06-25 15:30:00,9.9,9.96,9.89,9.95,72100.0,9.9,9.96,9.89,9.95,72100.0
2010-06-25 15:35:00,9.95,9.95,9.91,9.93,52900.0,9.95,9.95,9.91,9.93,52900.0
2010-06-25 15:40:00,9.93,9.94,9.9,9.9,34300.0,9.93,9.94,9.9,9.9,34300.0
2010-06-25 15:45:00,9.9,9.91,9.86,9.86,78800.0,9.9,9.91,9.86,9.86,78800.0
2010-06-25 15:50:00,9.86,9.86,9.82,9.82,114700.0,9.86,9.86,9.82,9.82,114700.0
2010-06-25 15:55:00,9.82,9.87,9.82,9.84,220000.0,9.82,9.87,9.82,9.84,220000.0
2010-06-28 09:30:00,9.82,9.99,9.78,9.78,17400.0,9.82,9.99,9.78,9.78,17400.0
2010-06-28 09:35:00,9.75,9.8,9.73,9.75,8600.0,9.75,9.8,9.73,9.75,8600.0
2010-06-28 09:40:00,9.76,9.76,9.73,9.74,12300.0,9.76,9.76,9.73,9.74,12300.0
2010-06-28 09:45:00,9.75,9.75,9.74,9.75,15700.0,9.75,9.75,9.74,9.75,15700.0
2010-06-28 09:50:00,9.75,9.76,9.75,9.76,9900.0,9.75,9.76,9.75,9.76,9900.0
2010-06-28 09:55:00,9.76,9.77,9.75,9.76,15200.0,9.76,9.77,9.75,9.76,15200.0
2010-06-28 10:00:00,9.76,9.79,9.76,9.79,11400.0,9.76,9.79,9.76,9.79,11400.0
2010-06-28 10:05:00,9.79,9.8,9.75,9.75,14900.0,9.79,9.8,9.75,9.75,14900.0
2010-06-28 10:10:00,9.76,9.77,9.75,9.76,10800.0,9.76,9.77,9.75,9.76,10800.0
2010-06-28 10:15:00,9.75,9.76,9.74,9.74,8100.0,9.75,9.76,9.74,9.74,8100.0
2010-06-28 10:20:00,9.74,9.78,9.74,9.77,11100.0,9.74,9.78,9.74,9.77,11100.0
2010-06-28 10:25:00,9.77,9.8,9.76,9.76,9400.0,9.77,9.8,9.76,9.76,9400.0
2010-06-28 10:30:00,9.76,9.77,9.71,9.72,8200.0,9.76,9.77,9.71,9.72,8200.0
2010-06-28 10:35:00,9.73,9.76,9.7,9.74,18500.0,9.73,9.76,9.7,9.74,18500.0
2010-06-28 10:40:00,9.75,9.79,9.74,9.78,26100.0,9.75,9.79,9.74,9.78,26100.0
2010-06-28 10:45:00,9.78,9.83,9.78,9.82,12700.0,9.78,9.83,9.78,9.82,12700.0
2010-06-28 10:50:00,9.81,9.86,9.81,9.86,6800.0,9.81,9.86,9.81,9.86,6800.0
2010-06-28 10:55:00,9.85,9.85,9.82,9.83,6400.0,9.85,9.85,9.82,9.83,6400.0
2010-06-28 11:00:00,9.83,9.85,9.83,9.83,12400.0,9.83,9.85,9.83,9.83,12400.0
2010-06-28 11:05:00,9.85,9.86,9.83,9.83,4700.0,9.85,9.86,9.83,9.83,4700.0
2010-06-28 11:10:00,9.83,9.83,9.82,9.82,8100.0,9.83,9.83,9.82,9.82,8100.0
2010-06-28 11:15:00,9.83,9.83,9.82,9.83,4000.0,9.83,9.83,9.82,9.83,4000.0
2010-06-28 11:20:00,9.82,9.84,9.82,9.82,7200.0,9.82,9.84,9.82,9.82,7200.0
2010-06-28 11:25:00,9.82,9.85,9.82,9.85,14100.0,9.82,9.85,9.82,9.85,14100.0
2010-06-28 11:30:00,9.85,9.86,9.84,9.85,11400.0,9.85,9.86,9.84,9.85,11400.0
2010-06-28 11:35:00,9.86,9.86,9.84,9.85,8700.0,9.86,9.86,9.84,9.85,8700.0
2010-06-28 11:40:00,9.85,9.87,9.84,9.84,13100.0,9.85,9.87,9.84,9.84,13100.0
2010-06-28 11:45:00,9.84,9.85,9.82,9.84,6200.0,9.84,9.85,9.82,9.84,6200.0
2010-06-28 11:50:00,9.83,9.84,9.81,9.81,8600.0,9.83,9.84,9.81,9.81,8600.0
2010-06-28 11:55:00,9.81,9.81,9.8,9.81,7900.0,9.81,9.81,9.8,9.81,7900.0
2010-06-28 12:00:00,9.8,9.82,9.8,9.8,20500.0,9.8,9.82,9.8,9.8,20500.0
2010-06-28 12:05:00,9.8,9.82,9.79,9.82,11200.0,9.8,9.82,9.79,9.82,11200.0
2010-06-28 12:10:00,9.81,9.81,9.8,9.81,6600.0,9.81,9.81,9.8,9.81,6600.0
2010-06-28 12:15:00,9.8,9.81,9.79,9.8,20300.0,9.8,9.81,9.79,9.8,20300.0
2010-06-28 12:20:00,9.8,9.82,9.79,9.82,10300.0,9.8,9.82,9.79,9.82,10300.0
2010-06-28 12:25:00,9.82,9.82,9.8,9.82,5800.0,9.82,9.82,9.8,9.82,5800.0
2010-06-28 12:30:00,9.81,9.82,9.8,9.8,6000.0,9.81,9.82,9.8,9.8,6000.0
2010-06-28 12:35:00,9.81,9.83,9.79,9.79,14000.0,9.81,9.83,9.79,9.79,14000.0
2010-06-28 12:40:00,9.79,9.8,9.78,9.8,19200.0,9.79,9.8,9.78,9.8,19200.0
2010-06-28 12:45:00,9.8,9.8,9.78,9.8,7100.0,9.8,9.8,9.78,9.8,7100.0
2010-06-28 12:50:00,9.8,9.81,9.8,9.81,6300.0,9.8,9.81,9.8,9.81,6300.0
2010-06-28 12:55:00,9.82,9.83,9.81,9.83,7900.0,9.82,9.83,9.81,9.83,7900.0
2010-06-28 13:00:00,9.82,9.82,9.8,9.8,14700.0,9.82,9.82,9.8,9.8,14700.0
2010-06-28 13:05:00,9.8,9.81,9.8,9.81,11100.0,9.8,9.81,9.8,9.81,11100.0
2010-06-28 13:10:00,9.8,9.81,9.78,9.79,5900.0,9.8,9.81,9.78,9.79,5900.0
2010-06-28 13:15:00,9.78,9.79,9.78,9.78,1400.0,9.78,9.79,9.78,9.78,1400.0
2010-06-28 13:20:00,9.78,9.79,9.77,9.79,4300.0,9.78,9.79,9.77,9.79,4300.0
2010-06-28 13:25:00,9.78,9.78,9.75,9.75,5700.0,9.78,9.78,9.75,9.75,5700.0
2010-06-28 13:30:00,9.75,9.76,9.73,9.73,438500.0,9.75,9.76,9.73,9.73,438500.0
2010-06-28 13:35:00,9.74,9.76,9.73,9.76,17200.0,9.74,9.76,9.73,9.76,17200.0
2010-06-28 13:40:00,9.76,9.77,9.75,9.77,4600.0,9.76,9.77,9.75,9.77,4600.0
2010-06-28 13:45:00,9.77,9.77,9.75,9.77,12600.0,9.77,9.77,9.75,9.77,12600.0
2010-06-28 13:50:00,9.77,9.78,9.77,9.77,4200.0,9.77,9.78,9.77,9.77,4200.0
2010-06-28 13:55:00,9.78,9.78,9.77,9.77,5800.0,9.78,9.78,9.77,9.77,5800.0
2010-06-28 14:00:00,9.78,9.78,9.76,9.76,12500.0,9.78,9.78,9.76,9.76,12500.0
2010-06-28 14:05:00,9.77,9.78,9.76,9.78,10900.0,9.77,9.78,9.76,9.78,10900.0
2010-06-28 14:10:00,9.78,9.78,9.76,9.77,23600.0,9.78,9.78,9.76,9.77,23600.0
2010-06-28 14:15:00,9.77,9.77,9.76,9.77,3900.0,9.77,9.77,9.76,9.77,3900.0
2010-06-28 14:20:00,9.77,9.77,9.71,9.72,44800.0,9.77,9.77,9.71,9.72,44800.0
2010-06-28 14:25:00,9.72,9.75,9.72,9.73,31100.0,9.72,9.75,9.72,9.73,31100.0
2010-06-28 14:30:00,9.73,9.73,9.72,9.73,11700.0,9.73,9.73,9.72,9.73,11700.0
2010-06-28 14:35:00,9.73,9.76,9.72,9.74,21800.0,9.73,9.76,9.72,9.74,21800.0
2010-06-28 14:40:00,9.75,9.78,9.74,9.77,12600.0,9.75,9.78,9.74,9.77,12600.0
2010-06-28 14:45:00,9.77,9.78,9.76,9.77,6000.0,9.77,9.78,9.76,9.77,6000.0
2010-06-28 14:50:00,9.76,9.77,9.74,9.74,6400.0,9.76,9.77,9.74,9.74,6400.0
2010-06-28 14:55:00,9.75,9.78,9.75,9.77,14700.0,9.75,9.78,9.75,9.77,14700.0
2010-06-28 15:00:00,9.78,9.79,9.77,9.77,18300.0,9.78,9.79,9.77,9.77,18300.0
2010-06-28 15:05:00,9.76,9.77,9.76,9.76,4100.0,9.76,9.77,9.76,9.76,4100.0
2010-06-28 15:10:00,9.76,9.77,9.74,9.74,17000.0,9.76,9.77,9.74,9.74,17000.0
2010-06-28 15:15:00,9.75,9.76,9.74,9.76,12300.0,9.75,9.76,9.74,9.76,12300.0
2010-06-28 15:20:00,9.77,9.77,9.74,9.74,23800.0,9.77,9.77,9.74,9.74,23800.0
2010-06-28 15:25:00,9.74,9.75,9.74,9.75,7500.0,9.74,9.75,9.74,9.75,7500.0
2010-06-28 15:30:00,9.74,9.76,9.73,9.74,30800.0,9.74,9.76,9.73,9.74,30800.0
2010-06-28 15:35:00,9.75,9.78,9.74,9.76,28800.0,9.75,9.78,9.74,9.76,28800.0
2010-06-28 15:40:00,9.76,9.77,9.76,9.77,6900.0,9.76,9.77,9.76,9.77,6900.0
2010-06-28 15:45:00,9.76,9.77,9.76,9.77,22200.0,9.76,9.77,9.76,9.77,22200.0
2010-06-28 15:50:00,9.77,9.77,9.74,9.75,46400.0,9.77,9.77,9.74,9.75,46400.0
2010-06-28 15:55:00,9.74,9.75,9.74,9.75,29000.0,9.74,9.75,9.74,9.75,29000.0
2010-06-29 09:30:00,9.59,9.74,9.5,9.52,17300.0,9.59,9.74,9.5,9.52,17300.0
2010-06-29 09:35:00,9.54,9.55,9.51,9.51,8900.0,9.54,9.55,9.51,9.51,8900.0
2010-06-29 09:40:00,9.51,9.51,9.45,9.49,14700.0,9.51,9.51,9.45,9.49,14700.0
2010-06-29 09:45:00,9.48,9.49,9.45,9.47,20500.0,9.48,9.49,9.45,9.47,20500.0
2010-06-29 09:50:00,9.47,9.47,9.42,9.42,9500.0,9.47,9.47,9.42,9.42,9500.0
2010-06-29 09:55:00,9.43,9.44,9.42,9.43,9600.0,9.43,9.44,9.42,9.43,9600.0
2010-06-29 10:00:00,9.42,9.42,9.36,9.38,24300.0,9.42,9.42,9.36,9.38,24300.0
2010-06-29 10:05:00,9.37,9.38,9.34,9.37,25200.0,9.37,9.38,9.34,9.37,25200.0
2010-06-29 10:10:00,9.38,9.41,9.37,9.4,14100.0,9.38,9.41,9.37,9.4,14100.0
2010-06-29 10:15:00,9.39,9.4,9.35,9.35,13600.0,9.39,9.4,9.35,9.35,13600.0
2010-06-29 10:20:00,9.36,9.36,9.33,9.33,8200.0,9.36,9.36,9.33,9.33,8200.0
2010-06-29 10:25:00,9.33,9.36,9.3,9.34,39100.0,9.33,9.36,9.3,9.34,39100.0
2010-06-29 10:30:00,9.34,9.4,9.33,9.37,20700.0,9.34,9.4,9.33,9.37,20700.0
2010-06-29 10:35:00,9.38,9.39,9.35,9.36,10300.0,9.38,9.39,9.35,9.36,10300.0
2010-06-29 10:40:00,9.36,9.38,9.35,9.37,11300.0,9.36,9.38,9.35,9.37,11300.0
2010-06-29 10:45:00,9.36,9.36,9.33,9.34,13700.0,9.36,9.36,9.33,9.34,13700.0
2010-06-29 10:50:00,9.35,9.38,9.33,9.35,22900.0,9.35,9.38,9.33,9.35,22900.0
2010-06-29 10:55:00,9.36,9.4,9.35,9.4,17600.0,9.36,9.4,9.35,9.4,17600.0
2010-06-29 11:00:00,9.4,9.4,9.36,9.36,21900.0,9.4,9.4,9.36,9.36,21900.0
2010-06-29 11:05:00,9.36,9.4,9.35,9.4,32100.0,9.36,9.4,9.35,9.4,32100.0
2010-06-29 11:10:00,9.39,9.45,9.39,9.41,21800.0,9.39,9.45,9.39,9.41,21800.0
2010-06-29 11:15:00,9.41,9.41,9.37,9.37,14600.0,9.41,9.41,9.37,9.37,14600.0
2010-06-29 11:20:00,9.38,9.4,9.38,9.4,16600.0,9.38,9.4,9.38,9.4,16600.0
2010-06-29 11:25:00,9.4,9.41,9.39,9.41,20800.0,9.4,9.41,9.39,9.41,20800.0
2010-06-29 11:30:00,9.41,9.42,9.39,9.4,28300.0,9.41,9.42,9.39,9.4,28300.0
2010-06-29 11:35:00,9.4,9.41,9.39,9.41,13000.0,9.4,9.41,9.39,9.41,13000.0
2010-06-29 11:40:00,9.4,9.41,9.39,9.39,4000.0,9.4,9.41,9.39,9.39,4000.0
2010-06-29 11:45:00,9.39,9.42,9.39,9.41,15300.0,9.39,9.42,9.39,9.41,15300.0
2010-06-29 11:50:00,9.41,9.42,9.39,9.39,11600.0,9.41,9.42,9.39,9.39,11600.0
2010-06-29 11:55:00,9.39,9.4,9.37,9.37,23600.0,9.39,9.4,9.37,9.37,23600.0
2010-06-29 12:00:00,9.38,9.39,9.35,9.36,11300.0,9.38,9.39,9.35,9.36,11300.0
2010-06-29 12:05:00,9.36,9.39,9.36,9.39,34000.0,9.36,9.39,9.36,9.39,34000.0
2010-06-29 12:10:00,9.39,9.4,9.37,9.4,12800.0,9.39,9.4,9.37,9.4,12800.0
2010-06-29 12:15:00,9.39,9.41,9.38,9.4,25100.0,9.39,9.41,9.38,9.4,25100.0
2010-06-29 12:20:00,9.39,9.43,9.39,9.42,17600.0,9.39,9.43,9.39,9.42,17600.0
2010-06-29 12:25:00,9.43,9.43,9.39,9.4,15800.0,9.43,9.43,9.39,9.4,15800.0
2010-06-29 12:30:00,9.39,9.39,9.38,9.38,7100.0,9.39,9.39,9.38,9.38,7100.0
2010-06-29 12:35:00,9.39,9.39,9.37,9.37,11100.0,9.39,9.39,9.37,9.37,11100.0
2010-06-29 12:40:00,9.38,9.38,9.37,9.38,24300.0,9.38,9.38,9.37,9.38,24300.0
2010-06-29 12:45:00,9.37,9.41,9.37,9.4,15300.0,9.37,9.41,9.37,9.4,15300.0
2010-06-29 12:50:00,9.4,9.41,9.4,9.4,3300.0,9.4,9.41,9.4,9.4,3300.0
2010-06-29 12:55:00,9.41,9.41,9.4,9.41,5300.0,9.41,9.41,9.4,9.41,5300.0
2010-06-29 13:00:00,9.4,9.41,9.39,9.4,5600.0,9.4,9.41,9.39,9.4,5600.0
2010-06-29 13:05:00,9.39,9.4,9.39,9.4,15400.0,9.39,9.4,9.39,9.4,15400.0
2010-06-29 13:10:00,9.4,9.41,9.4,9.41,7700.0,9.4,9.41,9.4,9.41,7700.0
2010-06-29 13:15:00,9.4,9.41,9.4,9.4,2000.0,9.4,9.41,9.4,9.4,2000.0
2010-06-29 13:20:00,9.4,9.41,9.39,9.39,26100.0,9.4,9.41,9.39,9.39,26100.0
2010-06-29 13:25:00,9.39,9.39,9.38,9.38,10900.0,9.39,9.39,9.38,9.38,10900.0
2010-06-29 13:30:00,9.38,9.39,9.37,9.37,20400.0,9.38,9.39,9.37,9.37,20400.0
2010-06-29 13:35:00,9.37,9.38,9.36,9.38,14600.0,9.37,9.38,9.36,9.38,14600.0
2010-06-29 13:40:00,9.38,9.39,9.37,9.39,32700.0,9.38,9.39,9.37,9.39,32700.0
2010-06-29 13:45:00,9.39,9.4,9.39,9.4,22500.0,9.39,9.4,9.39,9.4,22500.0
2010-06-29 13:50:00,9.4,9.4,9.35,9.36,19900.0,9.4,9.4,9.35,9.36,19900.0
2010-06-29 13:55:00,9.36,9.37,9.35,9.36,11100.0,9.36,9.37,9.35,9.36,11100.0
2010-06-29 14:00:00,9.35,9.37,9.35,9.35,26100.0,9.35,9.37,9.35,9.35,26100.0
2010-06-29 14:05:00,9.36,9.39,9.36,9.38,25400.0,9.36,9.39,9.36,9.38,25400.0
2010-06-29 14:10:00,9.39,9.4,9.37,9.4,24400.0,9.39,9.4,9.37,9.4,24400.0
2010-06-29 14:15:00,9.39,9.4,9.39,9.4,27400.0,9.39,9.4,9.39,9.4,27400.0
2010-06-29 14:20:00,9.4,9.42,9.38,9.42,14800.0,9.4,9.42,9.38,9.42,14800.0
2010-06-29 14:25:00,9.42,9.43,9.4,9.41,9800.0,9.42,9.43,9.4,9.41,9800.0
2010-06-29 14:30:00,9.4,9.4,9.35,9.36,22700.0,9.4,9.4,9.35,9.36,22700.0
2010-06-29 14:35:00,9.35,9.38,9.35,9.36,47300.0,9.35,9.38,9.35,9.36,47300.0
2010-06-29 14:40:00,9.35,9.36,9.35,9.35,27800.0,9.35,9.36,9.35,9.35,27800.0
2010-06-29 14:45:00,9.36,9.36,9.35,9.35,5400.0,9.36,9.36,9.35,9.35,5400.0
2010-06-29 14:50:00,9.35,9.37,9.34,9.36,54300.0,9.35,9.37,9.34,9.36,54300.0
2010-06-29 14:55:00,9.35,9.36,9.31,9.32,32700.0,9.35,9.36,9.31,9.32,32700.0
2010-06-29 15:00:00,9.31,9.35,9.31,9.34,24200.0,9.31,9.35,9.31,9.34,24200.0
2010-06-29 15:05:00,9.35,9.36,9.33,9.33,32400.0,9.35,9.36,9.33,9.33,32400.0
2010-06-29 15:10:00,9.33,9.34,9.31,9.33,33100.0,9.33,9.34,9.31,9.33,33100.0
2010-06-29 15:15:00,9.34,9.36,9.32,9.33,23800.0,9.34,9.36,9.32,9.33,23800.0
2010-06-29 15:20:00,9.33,9.33,9.26,9.28,59900.0,9.33,9.33,9.26,9.28,59900.0
2010-06-29 15:25:00,9.28,9.29,9.25,9.25,73100.0,9.28,9.29,9.25,9.25,73100.0
2010-06-29 15:30:00,9.25,9.27,9.23,9.27,92900.0,9.25,9.27,9.23,9.27,92900.0
2010-06-29 15:35:00,9.27,9.29,9.26,9.28,57700.0,9.27,9.29,9.26,9.28,57700.0
2010-06-29 15:40:00,9.27,9.28,9.24,9.25,48000.0,9.27,9.28,9.24,9.25,48000.0
2010-06-29 15:45:00,9.25,9.26,9.2,9.21,67000.0,9.25,9.26,9.2,9.21,67000.0
2010-06-29 15:50:00,9.21,9.26,9.19,9.26,86800.0,9.21,9.26,9.19,9.26,86800.0
2010-06-29 15:55:00,9.26,9.3,9.25,9.27,142100.0,9.26,9.3,9.25,9.27,142100.0
2010-06-30 09:30:00,9.25,9.27,9.16,9.2,14500.0,9.25,9.27,9.16,9.2,14500.0
2010-06-30 09:35:00,9.24,9.27,9.22,9.24,6400.0,9.24,9.27,9.22,9.24,6400.0
2010-06-30 09:40:00,9.23,9.35,9.23,9.34,6700.0,9.23,9.35,9.23,9.34,6700.0
2010-06-30 09:45:00,9.34,9.35,9.31,9.32,12700.0,9.34,9.35,9.31,9.32,12700.0
2010-06-30 09:50:00,9.32,9.37,9.31,9.36,10500.0,9.32,9.37,9.31,9.36,10500.0
2010-06-30 09:55:00,9.36,9.36,9.29,9.29,6300.0,9.36,9.36,9.29,9.29,6300.0
2010-06-30 10:00:00,9.29,9.32,9.28,9.3,11300.0,9.29,9.32,9.28,9.3,11300.0
2010-06-30 10:05:00,9.3,9.32,9.26,9.26,10700.0,9.3,9.32,9.26,9.26,10700.0
2010-06-30 10:10:00,9.26,9.29,9.23,9.29,28300.0,9.26,9.29,9.23,9.29,28300.0
2010-06-30 10:15:00,9.3,9.32,9.28,9.29,15800.0,9.3,9.32,9.28,9.29,15800.0
2010-06-30 10:20:00,9.29,9.3,9.24,9.27,28500.0,9.29,9.3,9.24,9.27,28500.0
2010-06-30 10:25:00,9.27,9.29,9.25,9.27,13800.0,9.27,9.29,9.25,9.27,13800.0
2010-06-30 10:30:00,9.26,9.31,9.26,9.28,18200.0,9.26,9.31,9.26,9.28,18200.0
2010-06-30 10:35:00,9.28,9.32,9.27,9.31,18700.0,9.28,9.32,9.27,9.31,18700.0
2010-06-30 10:40:00,9.32,9.33,9.26,9.28,16800.0,9.32,9.33,9.26,9.28,16800.0
2010-06-30 10:45:00,9.27,9.31,9.27,9.29,33900.0,9.27,9.31,9.27,9.29,33900.0
2010-06-30 10:50:00,9.28,9.29,9.25,9.29,17300.0,9.28,9.29,9.25,9.29,17300.0
2010-06-30 10:55:00,9.3,9.3,9.26,9.27,12600.0,9.3,9.3,9.26,9.27,12600.0
2010-06-30 11:00:00,9.27,9.29,9.25,9.27,36100.0,9.27,9.29,9.25,9.27,36100.0
2010-06-30 11:05:00,9.27,9.27,9.23,9.24,31800.0,9.27,9.27,9.23,9.24,31800.0
2010-06-30 11:10:00,9.24,9.26,9.23,9.26,21900.0,9.24,9.26,9.23,9.26,21900.0
2010-06-30 11:15:00,9.26,9.28,9.26,9.28,18500.0,9.26,9.28,9.26,9.28,18500.0
2010-06-30 11:20:00,9.28,9.28,9.24,9.27,20300.0,9.28,9.28,9.24,9.27,20300.0
2010-06-30 11:25:00,9.26,9.27,9.24,9.24,10100.0,9.26,9.27,9.24,9.24,10100.0
2010-06-30 11:30:00,9.23,9.26,9.23,9.26,6900.0,9.23,9.26,9.23,9.26,6900.0
2010-06-30 11:35:00,9.26,9.28,9.26,9.28,8300.0,9.26,9.28,9.26,9.28,8300.0
2010-06-30 11:40:00,9.28,9.28,9.27,9.28,4300.0,9.28,9.28,9.27,9.28,4300.0
2010-06-30 11:45:00,9.28,9.33,9.28,9.31,34200.0,9.28,9.33,9.28,9.31,34200.0
2010-06-30 11:50:00,9.31,9.32,9.29,9.29,5400.0,9.31,9.32,9.29,9.29,5400.0
2010-06-30 11:55:00,9.29,9.31,9.28,9.28,15900.0,9.29,9.31,9.28,9.28,15900.0
2010-06-30 12:00:00,9.28,9.3,9.28,9.29,11400.0,9.28,9.3,9.28,9.29,11400.0
2010-06-30 12:05:00,9.3,9.3,9.28,9.29,7600.0,9.3,9.3,9.28,9.29,7600.0
2010-06-30 12:10:00,9.28,9.3,9.28,9.28,11400.0,9.28,9.3,9.28,9.28,11400.0
2010-06-30 12:15:00,9.28,9.28,9.26,9.26,7000.0,9.28,9.28,9.26,9.26,7000.0
2010-06-30 12:20:00,9.26,9.28,9.26,9.28,7200.0,9.26,9.28,9.26,9.28,7200.0
2010-06-30 12:25:00,9.27,9.28,9.27,9.27,1000.0,9.27,9.28,9.27,9.27,1000.0
2010-06-30 12:30:00,9.27,9.28,9.27,9.27,6700.0,9.27,9.28,9.27,9.27,6700.0
2010-06-30 12:35:00,9.27,9.28,9.26,9.27,8400.0,9.27,9.28,9.26,9.27,8400.0
2010-06-30 12:40:00,9.27,9.27,9.24,9.24,5200.0,9.27,9.27,9.24,9.24,5200.0
2010-06-30 12:45:00,9.24,9.24,9.22,9.23,14600.0,9.24,9.24,9.22,9.23,14600.0
2010-06-30 12:50:00,9.23,9.25,9.23,9.24,3800.0,9.23,9.25,9.23,9.24,3800.0
2010-06-30 12:55:00,9.25,9.25,9.24,9.25,3700.0,9.25,9.25,9.24,9.25,3700.0
2010-06-30 13:00:00,9.26,9.26,9.24,9.25,4600.0,9.26,9.26,9.24,9.25,4600.0
2010-06-30 13:05:00,9.24,9.24,9.22,9.22,18200.0,9.24,9.24,9.22,9.22,18200.0
2010-06-30 13:10:00,9.23,9.23,9.23,9.23,20300.0,9.23,9.23,9.23,9.23,20300.0
2010-06-30 13:15:00,9.23,9.23,9.22,9.22,3900.0,9.23,9.23,9.22,9.22,3900.0
2010-06-30 13:20:00,9.22,9.23,9.2,9.22,24000.0,9.22,9.23,9.2,9.22,24000.0
2010-06-30 13:25:00,9.22,9.22,9.21,9.22,1900.0,9.22,9.22,9.21,9.22,1900.0
2010-06-30 13:30:00,9.22,9.22,9.15,9.17,28300.0,9.22,9.22,9.15,9.17,28300.0
2010-06-30 13:35:00,9.18,9.19,9.17,9.17,9800.0,9.18,9.19,9.17,9.17,9800.0
2010-06-30 13:40:00,9.17,9.18,9.17,9.18,8300.0,9.17,9.18,9.17,9.18,8300.0
2010-06-30 13:45:00,9.18,9.18,9.17,9.18,2300.0,9.18,9.18,9.17,9.18,2300.0
2010-06-30 13:50:00,9.18,9.19,9.16,9.19,21600.0,9.18,9.19,9.16,9.19,21600.0
2010-06-30 13:55:00,9.19,9.19,9.18,9.18,9900.0,9.19,9.19,9.18,9.18,9900.0
2010-06-30 14:00:00,9.18,9.19,9.16,9.17,42800.0,9.18,9.19,9.16,9.17,42800.0
2010-06-30 14:05:00,9.18,9.19,9.17,9.19,19400.0,9.18,9.19,9.17,9.19,19400.0
2010-06-30 14:10:00,9.19,9.19,9.18,9.19,7900.0,9.19,9.19,9.18,9.19,7900.0
2010-06-30 14:15:00,9.19,9.19,9.18,9.18,1100.0,9.19,9.19,9.18,9.18,1100.0
2010-06-30 14:20:00,9.19,9.19,9.16,9.16,27400.0,9.19,9.19,9.16,9.16,27400.0
2010-06-30 14:25:00,9.16,9.19,9.16,9.19,34100.0,9.16,9.19,9.16,9.19,34100.0
2010-06-30 14:30:00,9.19,9.19,9.18,9.19,5900.0,9.19,9.19,9.18,9.19,5900.0
2010-06-30 14:35:00,9.19,9.19,9.18,9.18,6900.0,9.19,9.19,9.18,9.18,6900.0
2010-06-30 14:40:00,9.19,9.19,9.16,9.17,19000.0,9.19,9.19,9.16,9.17,19000.0
2010-06-30 14:45:00,9.17,9.18,9.15,9.18,33600.0,9.17,9.18,9.15,9.18,33600.0
2010-06-30 14:50:00,9.17,9.18,9.15,9.17,39600.0,9.17,9.18,9.15,9.17,39600.0
2010-06-30 14:55:00,9.16,9.16,9.15,9.15,11700.0,9.16,9.16,9.15,9.15,11700.0
2010-06-30 15:00:00,9.15,9.16,9.15,9.15,16400.0,9.15,9.16,9.15,9.15,16400.0
2010-06-30 15:05:00,9.15,9.16,9.15,9.16,4900.0,9.15,9.16,9.15,9.16,4900.0
2010-06-30 15:10:00,9.15,9.16,9.15,9.15,18800.0,9.15,9.16,9.15,9.15,18800.0
2010-06-30 15:15:00,9.15,9.16,9.12,9.13,33400.0,9.15,9.16,9.12,9.13,33400.0
2010-06-30 15:20:00,9.12,9.14,9.12,9.12,37000.0,9.12,9.14,9.12,9.12,37000.0
2010-06-30 15:25:00,9.12,9.12,9.06,9.07,54400.0,9.12,9.12,9.06,9.07,54400.0
2010-06-30 15:30:00,9.06,9.07,9.05,9.05,48400.0,9.06,9.07,9.05,9.05,48400.0
2010-06-30 15:35:00,9.06,9.07,9.03,9.04,64500.0,9.06,9.07,9.03,9.04,64500.0
2010-06-30 15:40:00,9.03,9.05,8.98,8.99,74100.0,9.03,9.05,8.98,8.99,74100.0
2010-06-30 15:45:00,8.98,9.04,8.98,9.04,93300.0,8.98,9.04,8.98,9.04,93300.0
2010-06-30 15:50:00,9.04,9.04,9.0,9.01,55800.0,9.04,9.04,9.0,9.01,55800.0
2010-06-30 15:55:00,9.01,9.02,8.99,9.0,62900.0,9.01,9.02,8.99,9.0,62900.0
2010-07-01 09:30:00,8.99,9.0,8.96,8.96,27000.0,8.99,9.0,8.96,8.96,27000.0
2010-07-01 09:35:00,8.96,9.02,8.91,9.02,21100.0,8.96,9.02,8.91,9.02,21100.0
2010-07-01 09:40:00,9.01,9.01,8.97,8.99,10600.0,9.01,9.01,8.97,8.99,10600.0
2010-07-01 09:45:00,8.98,8.98,8.92,8.92,14800.0,8.98,8.98,8.92,8.92,14800.0
2010-07-01 09:50:00,8.92,8.93,8.85,8.86,13300.0,8.92,8.93,8.85,8.86,13300.0
2010-07-01 09:55:00,8.87,8.89,8.86,8.88,23000.0,8.87,8.89,8.86,8.88,23000.0
2010-07-01 10:00:00,8.88,8.88,8.81,8.83,29900.0,8.88,8.88,8.81,8.83,29900.0
2010-07-01 10:05:00,8.83,8.88,8.83,8.87,15800.0,8.83,8.88,8.83,8.87,15800.0
2010-07-01 10:10:00,8.87,8.88,8.8,8.82,15700.0,8.87,8.88,8.8,8.82,15700.0
2010-07-01 10:15:00,8.81,8.84,8.81,8.83,22600.0,8.81,8.84,8.81,8.83,22600.0
2010-07-01 10:20:00,8.83,8.83,8.8,8.82,22200.0,8.83,8.83,8.8,8.82,22200.0
2010-07-01 10:25:00,8.82,8.83,8.8,8.81,34300.0,8.82,8.83,8.8,8.81,34300.0
2010-07-01 10:30:00,8.8,8.81,8.77,8.78,29100.0,8.8,8.81,8.77,8.78,29100.0
2010-07-01 10:35:00,8.78,8.78,8.75,8.75,20300.0,8.78,8.78,8.75,8.75,20300.0
2010-07-01 10:40:00,8.75,8.75,8.7,8.71,38800.0,8.75,8.75,8.7,8.71,38800.0
2010-07-01 10:45:00,8.7,8.73,8.7,8.73,12000.0,8.7,8.73,8.7,8.73,12000.0
2010-07-01 10:50:00,8.72,8.76,8.72,8.75,22900.0,8.72,8.76,8.72,8.75,22900.0
2010-07-01 10:55:00,8.75,8.76,8.71,8.73,13200.0,8.75,8.76,8.71,8.73,13200.0
2010-07-01 11:00:00,8.73,8.73,8.7,8.71,36400.0,8.73,8.73,8.7,8.71,36400.0
2010-07-01 11:05:00,8.71,8.72,8.68,8.68,40300.0,8.71,8.72,8.68,8.68,40300.0
2010-07-01 11:10:00,8.69,8.71,8.68,8.68,25500.0,8.69,8.71,8.68,8.68,25500.0
2010-07-01 11:15:00,8.68,8.75,8.68,8.75,18000.0,8.68,8.75,8.68,8.75,18000.0
2010-07-01 11:20:00,8.75,8.75,8.74,8.75,17000.0,8.75,8.75,8.74,8.75,17000.0
2010-07-01 11:25:00,8.75,8.81,8.75,8.81,29500.0,8.75,8.81,8.75,8.81,29500.0
2010-07-01 11:30:00,8.81,8.83,8.8,8.83,52400.0,8.81,8.83,8.8,8.83,52400.0
2010-07-01 11:35:00,8.83,8.83,8.8,8.81,24000.0,8.83,8.83,8.8,8.81,24000.0
2010-07-01 11:40:00,8.81,8.82,8.79,8.81,27400.0,8.81,8.82,8.79,8.81,27400.0
2010-07-01 11:45:00,8.81,8.84,8.79,8.79,27900.0,8.81,8.84,8.79,8.79,27900.0
2010-07-01 11:50:00,8.79,8.81,8.78,8.8,29400.0,8.79,8.81,8.78,8.8,29400.0
2010-07-01 11:55:00,8.8,8.81,8.78,8.81,21500.0,8.8,8.81,8.78,8.81,21500.0
2010-07-01 12:00:00,8.8,8.81,8.79,8.79,23300.0,8.8,8.81,8.79,8.79,23300.0
2010-07-01 12:05:00,8.79,8.8,8.78,8.79,26500.0,8.79,8.8,8.78,8.79,26500.0
2010-07-01 12:10:00,8.78,8.78,8.75,8.76,29100.0,8.78,8.78,8.75,8.76,29100.0
2010-07-01 12:15:00,8.76,8.77,8.75,8.77,16800.0,8.76,8.77,8.75,8.77,16800.0
2010-07-01 12:20:00,8.77,8.77,8.74,8.75,24100.0,8.77,8.77,8.74,8.75,24100.0
2010-07-01 12:25:00,8.74,8.75,8.73,8.75,16300.0,8.74,8.75,8.73,8.75,16300.0
2010-07-01 12:30:00,8.74,8.77,8.73,8.77,11000.0,8.74,8.77,8.73,8.77,11000.0
2010-07-01 12:35:00,8.77,8.78,8.76,8.78,24000.0,8.77,8.78,8.76,8.78,24000.0
2010-07-01 12:40:00,8.78,8.86,8.78,8.86,21300.0,8.78,8.86,8.78,8.86,21300.0
2010-07-01 12:45:00,8.85,8.85,8.81,8.81,19200.0,8.85,8.85,8.81,8.81,19200.0
2010-07-01 12:50:00,8.82,8.83,8.79,8.8,15200.0,8.82,8.83,8.79,8.8,15200.0
2010-07-01 12:55:00,8.79,8.79,8.76,8.76,14400.0,8.79,8.79,8.76,8.76,14400.0
2010-07-01 13:00:00,8.77,8.8,8.77,8.79,12100.0,8.77,8.8,8.77,8.79,12100.0
2010-07-01 13:05:00,8.8,8.82,8.8,8.81,9800.0,8.8,8.82,8.8,8.81,9800.0
2010-07-01 13:10:00,8.82,8.82,8.79,8.81,15100.0,8.82,8.82,8.79,8.81,15100.0
2010-07-01 13:15:00,8.81,8.82,8.81,8.82,13000.0,8.81,8.82,8.81,8.82,13000.0
2010-07-01 13:20:00,8.83,8.87,8.82,8.85,37900.0,8.83,8.87,8.82,8.85,37900.0
2010-07-01 13:25:00,8.85,8.86,8.83,8.84,22100.0,8.85,8.86,8.83,8.84,22100.0
2010-07-01 13:30:00,8.84,8.88,8.84,8.87,30600.0,8.84,8.88,8.84,8.87,30600.0
2010-07-01 13:35:00,8.87,8.88,8.84,8.87,27800.0,8.87,8.88,8.84,8.87,27800.0
2010-07-01 13:40:00,8.87,8.87,8.84,8.85,41000.0,8.87,8.87,8.84,8.85,41000.0
2010-07-01 13:45:00,8.85,8.86,8.81,8.82,22000.0,8.85,8.86,8.81,8.82,22000.0
2010-07-01 13:50:00,8.83,8.86,8.82,8.86,24200.0,8.83,8.86,8.82,8.86,24200.0
2010-07-01 13:55:00,8.87,8.89,8.85,8.87,16300.0,8.87,8.89,8.85,8.87,16300.0
2010-07-01 14:00:00,8.87,8.88,8.87,8.88,9300.0,8.87,8.88,8.87,8.88,9300.0
2010-07-01 14:05:00,8.88,8.88,8.87,8.88,7800.0,8.88,8.88,8.87,8.88,7800.0
2010-07-01 14:10:00,8.88,8.89,8.87,8.87,21200.0,8.88,8.89,8.87,8.87,21200.0
2010-07-01 14:15:00,8.88,8.91,8.87,8.89,21500.0,8.88,8.91,8.87,8.89,21500.0
2010-07-01 14:20:00,8.88,8.88,8.85,8.87,35700.0,8.88,8.88,8.85,8.87,35700.0
2010-07-01 14:25:00,8.87,8.88,8.85,8.85,10000.0,8.87,8.88,8.85,8.85,10000.0
2010-07-01 14:30:00,8.85,8.85,8.84,8.85,12200.0,8.85,8.85,8.84,8.85,12200.0
2010-07-01 14:35:00,8.85,8.87,8.81,8.81,19200.0,8.85,8.87,8.81,8.81,19200.0
2010-07-01 14:40:00,8.81,8.82,8.76,8.78,36200.0,8.81,8.82,8.76,8.78,36200.0
2010-07-01 14:45:00,8.78,8.81,8.78,8.8,31000.0,8.78,8.81,8.78,8.8,31000.0
2010-07-01 14:50:00,8.81,8.81,8.78,8.81,35700.0,8.81,8.81,8.78,8.81,35700.0
2010-07-01 14:55:00,8.81,8.83,8.81,8.81,28800.0,8.81,8.83,8.81,8.81,28800.0
2010-07-01 15:00:00,8.82,8.86,8.82,8.85,44200.0,8.82,8.86,8.82,8.85,44200.0
2010-07-01 15:05:00,8.85,8.86,8.84,8.85,25900.0,8.85,8.86,8.84,8.85,25900.0
2010-07-01 15:10:00,8.85,8.85,8.82,8.82,40500.0,8.85,8.85,8.82,8.82,40500.0
2010-07-01 15:15:00,8.81,8.83,8.79,8.8,49600.0,8.81,8.83,8.79,8.8,49600.0
2010-07-01 15:20:00,8.8,8.82,8.78,8.8,20200.0,8.8,8.82,8.78,8.8,20200.0
2010-07-01 15:25:00,8.81,8.86,8.8,8.86,23300.0,8.81,8.86,8.8,8.86,23300.0
2010-07-01 15:30:00,8.85,8.87,8.83,8.86,50800.0,8.85,8.87,8.83,8.86,50800.0
2010-07-01 15:35:00,8.86,8.87,8.84,8.86,18300.0,8.86,8.87,8.84,8.86,18300.0
2010-07-01 15:40:00,8.84,8.86,8.82,8.85,51400.0,8.84,8.86,8.82,8.85,51400.0
2010-07-01 15:45:00,8.86,8.87,8.83,8.83,56600.0,8.86,8.87,8.83,8.83,56600.0
2010-07-01 15:50:00,8.84,8.87,8.83,8.87,79200.0,8.84,8.87,8.83,8.87,79200.0
2010-07-01 15:55:00,8.86,8.87,8.84,8.84,57100.0,8.86,8.87,8.84,8.84,57100.0
2010-07-02 09:30:00,8.9,9.01,8.9,9.01,72700.0,8.9,9.01,8.9,9.01,72700.0
2010-07-02 09:35:00,9.01,9.15,9.01,9.12,96700.0,9.01,9.15,9.01,9.12,96700.0
2010-07-02 09:40:00,9.12,9.17,9.1,9.1,66300.0,9.12,9.17,9.1,9.1,66300.0
2010-07-02 09:45:00,9.1,9.1,9.02,9.03,74100.0,9.1,9.1,9.02,9.03,74100.0
2010-07-02 09:50:00,9.02,9.03,8.97,9.01,46000.0,9.02,9.03,8.97,9.01,46000.0
2010-07-02 09:55:00,9.01,9.06,9.0,9.04,21200.0,9.01,9.06,9.0,9.04,21200.0
2010-07-02 10:00:00,9.03,9.04,8.98,8.99,35800.0,9.03,9.04,8.98,8.99,35800.0
2010-07-02 10:05:00,9.0,9.01,8.98,9.01,31900.0,9.0,9.01,8.98,9.01,31900.0
2010-07-02 10:10:00,9.01,9.04,9.01,9.03,13800.0,9.01,9.04,9.01,9.03,13800.0
2010-07-02 10:15:00,9.03,9.06,9.02,9.05,11400.0,9.03,9.06,9.02,9.05,11400.0
2010-07-02 10:20:00,9.06,9.07,9.02,9.07,47300.0,9.06,9.07,9.02,9.07,47300.0
2010-07-02 10:25:00,9.07,9.07,9.01,9.05,22200.0,9.07,9.07,9.01,9.05,22200.0
2010-07-02 10:30:00,9.04,9.05,9.02,9.04,26100.0,9.04,9.05,9.02,9.04,26100.0
2010-07-02 10:35:00,9.04,9.05,9.02,9.03,10400.0,9.04,9.05,9.02,9.03,10400.0
2010-07-02 10:40:00,9.03,9.05,9.03,9.05,13700.0,9.03,9.05,9.03,9.05,13700.0
2010-07-02 10:45:00,9.05,9.08,9.05,9.08,16000.0,9.05,9.08,9.05,9.08,16000.0
2010-07-02 10:50:00,9.08,9.08,9.05,9.06,9300.0,9.08,9.08,9.05,9.06,9300.0
2010-07-02 10:55:00,9.06,9.06,9.03,9.04,7100.0,9.06,9.06,9.03,9.04,7100.0
2010-07-02 11:00:00,9.03,9.03,9.01,9.01,11100.0,9.03,9.03,9.01,9.01,11100.0
2010-07-02 11:05:00,9.02,9.03,9.01,9.01,8800.0,9.02,9.03,9.01,9.01,8800.0
2010-07-02 11:10:00,9.01,9.04,9.0,9.04,13600.0,9.01,9.04,9.0,9.04,13600.0
2010-07-02 11:15:00,9.04,9.05,9.04,9.04,22700.0,9.04,9.05,9.04,9.04,22700.0
2010-07-02 11:20:00,9.03,9.03,9.01,9.01,4500.0,9.03,9.03,9.01,9.01,4500.0
2010-07-02 11:25:00,9.01,9.02,8.98,8.99,17200.0,9.01,9.02,8.98,8.99,17200.0
2010-07-02 11:30:00,8.98,8.98,8.95,8.95,18700.0,8.98,8.98,8.95,8.95,18700.0
2010-07-02 11:35:00,8.95,8.95,8.91,8.93,16900.0,8.95,8.95,8.91,8.93,16900.0
2010-07-02 11:40:00,8.92,8.93,8.9,8.92,32700.0,8.92,8.93,8.9,8.92,32700.0
2010-07-02 11:45:00,8.91,8.97,8.91,8.95,17300.0,8.91,8.97,8.91,8.95,17300.0
2010-07-02 11:50:00,8.95,8.97,8.94,8.96,12900.0,8.95,8.97,8.94,8.96,12900.0
2010-07-02 11:55:00,8.97,8.97,8.94,8.94,15300.0,8.97,8.97,8.94,8.94,15300.0
2010-07-02 12:00:00,8.95,8.96,8.93,8.95,18800.0,8.95,8.96,8.93,8.95,18800.0
2010-07-02 12:05:00,8.95,8.98,8.94,8.98,14200.0,8.95,8.98,8.94,8.98,14200.0
2010-07-02 12:10:00,8.98,9.01,8.98,9.0,15500.0,8.98,9.01,8.98,9.0,15500.0
2010-07-02 12:15:00,8.99,8.99,8.96,8.96,15200.0,8.99,8.99,8.96,8.96,15200.0
2010-07-02 12:20:00,8.97,8.97,8.95,8.96,6500.0,8.97,8.97,8.95,8.96,6500.0
2010-07-02 12:25:00,8.95,8.96,8.95,8.96,13800.0,8.95,8.96,8.95,8.96,13800.0
2010-07-02 12:30:00,8.95,8.96,8.95,8.96,2400.0,8.95,8.96,8.95,8.96,2400.0
2010-07-02 12:35:00,8.95,8.95,8.94,8.94,13700.0,8.95,8.95,8.94,8.94,13700.0
2010-07-02 12:40:00,8.95,8.96,8.95,8.95,14900.0,8.95,8.96,8.95,8.95,14900.0
2010-07-02 12:45:00,8.95,8.97,8.94,8.97,11700.0,8.95,8.97,8.94,8.97,11700.0
2010-07-02 12:50:00,8.97,8.97,8.95,8.95,9700.0,8.97,8.97,8.95,8.95,9700.0
2010-07-02 12:55:00,8.94,8.95,8.94,8.95,4200.0,8.94,8.95,8.94,8.95,4200.0
2010-07-02 13:00:00,8.94,8.94,8.91,8.91,34900.0,8.94,8.94,8.91,8.91,34900.0
2010-07-02 13:05:00,8.91,8.93,8.91,8.93,26600.0,8.91,8.93,8.91,8.93,26600.0
2010-07-02 13:10:00,8.93,8.97,8.93,8.95,15500.0,8.93,8.97,8.93,8.95,15500.0
2010-07-02 13:15:00,8.96,8.98,8.96,8.96,14900.0,8.96,8.98,8.96,8.96,14900.0
2010-07-02 13:20:00,8.97,8.97,8.95,8.96,11400.0,8.97,8.97,8.95,8.96,11400.0
2010-07-02 13:25:00,8.96,8.96,8.94,8.94,14500.0,8.96,8.96,8.94,8.94,14500.0
2010-07-02 13:30:00,8.94,8.97,8.94,8.97,15500.0,8.94,8.97,8.94,8.97,15500.0
2010-07-02 13:35:00,8.96,8.97,8.95,8.95,18600.0,8.96,8.97,8.95,8.95,18600.0
2010-07-02 13:40:00,8.95,8.96,8.94,8.95,34000.0,8.95,8.96,8.94,8.95,34000.0
2010-07-02 13:45:00,8.96,8.97,8.95,8.95,14600.0,8.96,8.97,8.95,8.95,14600.0
2010-07-02 13:50:00,8.95,8.96,8.95,8.95,900.0,8.95,8.96,8.95,8.95,900.0
2010-07-02 13:55:00,8.95,8.97,8.95,8.97,8700.0,8.95,8.97,8.95,8.97,8700.0
2010-07-02 14:00:00,8.97,8.98,8.95,8.98,33800.0,8.97,8.98,8.95,8.98,33800.0
2010-07-02 14:05:00,8.98,8.98,8.95,8.98,36000.0,8.98,8.98,8.95,8.98,36000.0
2010-07-02 14:10:00,8.97,8.98,8.96,8.97,9700.0,8.97,8.98,8.96,8.97,9700.0
2010-07-02 14:15:00,8.96,8.99,8.96,8.99,24900.0,8.96,8.99,8.96,8.99,24900.0
2010-07-02 14:20:00,8.99,8.99,8.97,8.98,11000.0,8.99,8.99,8.97,8.98,11000.0
2010-07-02 14:25:00,8.98,8.99,8.97,8.98,25500.0,8.98,8.99,8.97,8.98,25500.0
2010-07-02 14:30:00,8.98,8.99,8.96,8.96,12700.0,8.98,8.99,8.96,8.96,12700.0
2010-07-02 14:35:00,8.96,8.97,8.95,8.97,8500.0,8.96,8.97,8.95,8.97,8500.0
2010-07-02 14:40:00,8.97,8.97,8.96,8.96,1300.0,8.97,8.97,8.96,8.96,1300.0
2010-07-02 14:45:00,8.96,8.96,8.95,8.95,15000.0,8.96,8.96,8.95,8.95,15000.0
2010-07-02 14:50:00,8.95,8.95,8.92,8.95,38600.0,8.95,8.95,8.92,8.95,38600.0
2010-07-02 14:55:00,8.95,8.99,8.95,8.98,40500.0,8.95,8.99,8.95,8.98,40500.0
2010-07-02 15:00:00,8.98,9.0,8.97,9.0,19400.0,8.98,9.0,8.97,9.0,19400.0
2010-07-02 15:05:00,8.99,9.0,8.98,8.99,11100.0,8.99,9.0,8.98,8.99,11100.0
2010-07-02 15:10:00,9.0,9.01,8.98,8.99,19000.0,9.0,9.01,8.98,8.99,19000.0
2010-07-02 15:15:00,8.99,9.0,8.98,9.0,20400.0,8.99,9.0,8.98,9.0,20400.0
2010-07-02 15:20:00,9.0,9.01,8.99,8.99,14700.0,9.0,9.01,8.99,8.99,14700.0
2010-07-02 15:25:00,8.99,9.02,8.99,8.99,30900.0,8.99,9.02,8.99,8.99,30900.0
2010-07-02 15:30:00,8.99,9.01,8.98,8.99,41600.0,8.99,9.01,8.98,8.99,41600.0
2010-07-02 15:35:00,9.0,9.08,8.99,9.07,105800.0,9.0,9.08,8.99,9.07,105800.0
2010-07-02 15:40:00,9.07,9.07,9.04,9.05,24600.0,9.07,9.07,9.04,9.05,24600.0
2010-07-02 15:45:00,9.05,9.08,9.04,9.05,78200.0,9.05,9.08,9.04,9.05,78200.0
2010-07-02 15:50:00,9.05,9.06,9.03,9.03,37200.0,9.05,9.06,9.03,9.03,37200.0
2010-07-02 15:55:00,9.03,9.03,8.99,8.99,58900.0,9.03,9.03,8.99,8.99,58900.0
2010-07-06 09:30:00,9.06,9.19,9.06,9.16,40100.0,9.06,9.19,9.06,9.16,40100.0
2010-07-06 09:35:00,9.16,9.17,9.14,9.17,15100.0,9.16,9.17,9.14,9.17,15100.0
2010-07-06 09:40:00,9.16,9.17,9.15,9.17,62500.0,9.16,9.17,9.15,9.17,62500.0
2010-07-06 09:45:00,9.16,9.17,9.15,9.17,7600.0,9.16,9.17,9.15,9.17,7600.0
2010-07-06 09:50:00,9.17,9.2,9.16,9.18,44300.0,9.17,9.2,9.16,9.18,44300.0
2010-07-06 09:55:00,9.18,9.19,9.15,9.16,11900.0,9.18,9.19,9.15,9.16,11900.0
2010-07-06 10:00:00,9.16,9.22,9.15,9.2,39900.0,9.16,9.22,9.15,9.2,39900.0
2010-07-06 10:05:00,9.21,9.23,9.2,9.21,13800.0,9.21,9.23,9.2,9.21,13800.0
2010-07-06 10:10:00,9.21,9.22,9.17,9.19,37100.0,9.21,9.22,9.17,9.19,37100.0
2010-07-06 10:15:00,9.19,9.2,9.16,9.18,18100.0,9.19,9.2,9.16,9.18,18100.0
2010-07-06 10:20:00,9.18,9.18,9.16,9.16,30300.0,9.18,9.18,9.16,9.16,30300.0
2010-07-06 10:25:00,9.16,9.19,9.16,9.18,35100.0,9.16,9.19,9.16,9.18,35100.0
2010-07-06 10:30:00,9.18,9.18,9.15,9.17,104900.0,9.18,9.18,9.15,9.17,104900.0
2010-07-06 10:35:00,9.17,9.19,9.17,9.19,47400.0,9.17,9.19,9.17,9.19,47400.0
2010-07-06 10:40:00,9.19,9.2,9.18,9.19,36000.0,9.19,9.2,9.18,9.19,36000.0
2010-07-06 10:45:00,9.2,9.2,9.17,9.2,45600.0,9.2,9.2,9.17,9.2,45600.0
2010-07-06 10:50:00,9.19,9.2,9.18,9.19,11300.0,9.19,9.2,9.18,9.19,11300.0
2010-07-06 10:55:00,9.2,9.22,9.17,9.18,33800.0,9.2,9.22,9.17,9.18,33800.0
2010-07-06 11:00:00,9.18,9.2,9.17,9.2,21300.0,9.18,9.2,9.17,9.2,21300.0
2010-07-06 11:05:00,9.2,9.2,9.16,9.17,14400.0,9.2,9.2,9.16,9.17,14400.0
2010-07-06 11:10:00,9.17,9.2,9.17,9.18,15900.0,9.17,9.2,9.17,9.18,15900.0
2010-07-06 11:15:00,9.17,9.2,9.17,9.17,13600.0,9.17,9.2,9.17,9.17,13600.0
2010-07-06 11:20:00,9.17,9.18,9.13,9.13,14100.0,9.17,9.18,9.13,9.13,14100.0
2010-07-06 11:25:00,9.14,9.14,9.12,9.13,16300.0,9.14,9.14,9.12,9.13,16300.0
2010-07-06 11:30:00,9.12,9.16,9.12,9.16,9100.0,9.12,9.16,9.12,9.16,9100.0
2010-07-06 11:35:00,9.17,9.17,9.15,9.16,9400.0,9.17,9.17,9.15,9.16,9400.0
2010-07-06 11:40:00,9.15,9.15,9.14,9.15,7400.0,9.15,9.15,9.14,9.15,7400.0
2010-07-06 11:45:00,9.15,9.15,9.13,9.14,5400.0,9.15,9.15,9.13,9.14,5400.0
2010-07-06 11:50:00,9.13,9.13,9.1,9.11,11100.0,9.13,9.13,9.1,9.11,11100.0
2010-07-06 11:55:00,9.12,9.15,9.11,9.15,15600.0,9.12,9.15,9.11,9.15,15600.0
2010-07-06 12:00:00,9.15,9.16,9.14,9.15,12800.0,9.15,9.16,9.14,9.15,12800.0
2010-07-06 12:05:00,9.16,9.18,9.16,9.17,8100.0,9.16,9.18,9.16,9.17,8100.0
2010-07-06 12:10:00,9.16,9.16,9.12,9.12,23000.0,9.16,9.16,9.12,9.12,23000.0
2010-07-06 12:15:00,9.12,9.13,9.1,9.13,17000.0,9.12,9.13,9.1,9.13,17000.0
2010-07-06 12:20:00,9.14,9.15,9.08,9.09,20500.0,9.14,9.15,9.08,9.09,20500.0
2010-07-06 12:25:00,9.09,9.09,9.07,9.09,13300.0,9.09,9.09,9.07,9.09,13300.0
2010-07-06 12:30:00,9.08,9.08,9.06,9.06,15900.0,9.08,9.08,9.06,9.06,15900.0
2010-07-06 12:35:00,9.06,9.09,9.05,9.06,12600.0,9.06,9.09,9.05,9.06,12600.0
2010-07-06 12:40:00,9.05,9.06,9.02,9.02,16200.0,9.05,9.06,9.02,9.02,16200.0
2010-07-06 12:45:00,9.01,9.02,9.01,9.02,5700.0,9.01,9.02,9.01,9.02,5700.0
2010-07-06 12:50:00,9.01,9.02,9.01,9.01,1900.0,9.01,9.02,9.01,9.01,1900.0
2010-07-06 12:55:00,9.01,9.01,8.99,9.01,17400.0,9.01,9.01,8.99,9.01,17400.0
2010-07-06 13:00:00,9.02,9.03,9.01,9.03,14300.0,9.02,9.03,9.01,9.03,14300.0
2010-07-06 13:05:00,9.03,9.06,9.02,9.02,27200.0,9.03,9.06,9.02,9.02,27200.0
2010-07-06 13:10:00,9.02,9.05,9.02,9.02,24100.0,9.02,9.05,9.02,9.02,24100.0
2010-07-06 13:15:00,9.03,9.03,9.0,9.02,11700.0,9.03,9.03,9.0,9.02,11700.0
2010-07-06 13:20:00,9.02,9.06,9.02,9.02,63700.0,9.02,9.06,9.02,9.02,63700.0
2010-07-06 13:25:00,9.03,9.06,9.0,9.05,17300.0,9.03,9.06,9.0,9.05,17300.0
2010-07-06 13:30:00,9.04,9.06,9.02,9.06,19600.0,9.04,9.06,9.02,9.06,19600.0
2010-07-06 13:35:00,9.06,9.06,9.01,9.01,25100.0,9.06,9.06,9.01,9.01,25100.0
2010-07-06 13:40:00,9.01,9.02,8.98,8.98,20900.0,9.01,9.02,8.98,8.98,20900.0
2010-07-06 13:45:00,8.98,8.99,8.96,8.97,23800.0,8.98,8.99,8.96,8.97,23800.0
2010-07-06 13:50:00,8.97,8.99,8.94,8.94,31800.0,8.97,8.99,8.94,8.94,31800.0
2010-07-06 13:55:00,8.95,8.98,8.94,8.97,60100.0,8.95,8.98,8.94,8.97,60100.0
2010-07-06 14:00:00,8.97,8.98,8.93,8.94,40900.0,8.97,8.98,8.93,8.94,40900.0
2010-07-06 14:05:00,8.94,8.94,8.9,8.9,17300.0,8.94,8.94,8.9,8.9,17300.0
2010-07-06 14:10:00,8.91,8.92,8.86,8.87,34600.0,8.91,8.92,8.86,8.87,34600.0
2010-07-06 14:15:00,8.86,8.9,8.86,8.89,27600.0,8.86,8.9,8.86,8.89,27600.0
2010-07-06 14:20:00,8.89,8.92,8.88,8.91,22400.0,8.89,8.92,8.88,8.91,22400.0
2010-07-06 14:25:00,8.91,8.94,8.91,8.93,10300.0,8.91,8.94,8.91,8.93,10300.0
2010-07-06 14:30:00,8.93,8.94,8.92,8.93,15600.0,8.93,8.94,8.92,8.93,15600.0
2010-07-06 14:35:00,8.93,8.95,8.93,8.94,16200.0,8.93,8.95,8.93,8.94,16200.0
2010-07-06 14:40:00,8.94,8.94,8.91,8.92,13900.0,8.94,8.94,8.91,8.92,13900.0
2010-07-06 14:45:00,8.91,8.92,8.89,8.92,21200.0,8.91,8.92,8.89,8.92,21200.0
2010-07-06 14:50:00,8.91,8.94,8.91,8.94,23400.0,8.91,8.94,8.91,8.94,23400.0
2010-07-06 14:55:00,8.94,8.94,8.89,8.89,25700.0,8.94,8.94,8.89,8.89,25700.0
2010-07-06 15:00:00,8.89,8.92,8.88,8.89,19300.0,8.89,8.92,8.88,8.89,19300.0
2010-07-06 15:05:00,8.87,8.9,8.86,8.9,28000.0,8.87,8.9,8.86,8.9,28000.0
2010-07-06 15:10:00,8.89,8.91,8.86,8.91,29000.0,8.89,8.91,8.86,8.91,29000.0
2010-07-06 15:15:00,8.91,8.91,8.85,8.85,43100.0,8.91,8.91,8.85,8.85,43100.0
2010-07-06 15:20:00,8.85,8.86,8.8,8.82,37200.0,8.85,8.86,8.8,8.82,37200.0
2010-07-06 15:25:00,8.83,8.87,8.82,8.86,24400.0,8.83,8.87,8.82,8.86,24400.0
2010-07-06 15:30:00,8.86,8.88,8.83,8.86,46700.0,8.86,8.88,8.83,8.86,46700.0
2010-07-06 15:35:00,8.86,8.87,8.84,8.84,50800.0,8.86,8.87,8.84,8.84,50800.0
2010-07-06 15:40:00,8.83,8.92,8.83,8.91,70100.0,8.83,8.92,8.83,8.91,70100.0
2010-07-06 15:45:00,8.91,8.93,8.88,8.88,74400.0,8.91,8.93,8.88,8.88,74400.0
2010-07-06 15:50:00,8.88,8.93,8.87,8.89,177900.0,8.88,8.93,8.87,8.89,177900.0
2010-07-06 15:55:00,8.89,8.94,8.89,8.93,120900.0,8.89,8.94,8.89,8.93,120900.0
2010-07-07 09:30:00,8.98,9.06,8.86,9.05,21200.0,8.98,9.06,8.86,9.05,21200.0
2010-07-07 09:35:00,9.05,9.06,9.02,9.03,16300.0,9.05,9.06,9.02,9.03,16300.0
2010-07-07 09:40:00,9.03,9.11,9.03,9.08,44600.0,9.03,9.11,9.03,9.08,44600.0
2010-07-07 09:45:00,9.08,9.11,9.06,9.06,26400.0,9.08,9.11,9.06,9.06,26400.0
2010-07-07 09:50:00,9.07,9.12,9.07,9.09,17600.0,9.07,9.12,9.07,9.09,17600.0
2010-07-07 09:55:00,9.09,9.13,9.09,9.13,10700.0,9.09,9.13,9.09,9.13,10700.0
2010-07-07 10:00:00,9.13,9.18,9.12,9.17,33300.0,9.13,9.18,9.12,9.17,33300.0
2010-07-07 10:05:00,9.18,9.18,9.15,9.18,19700.0,9.18,9.18,9.15,9.18,19700.0
2010-07-07 10:10:00,9.18,9.23,9.17,9.22,64500.0,9.18,9.23,9.17,9.22,64500.0
2010-07-07 10:15:00,9.21,9.22,9.2,9.21,12100.0,9.21,9.22,9.2,9.21,12100.0
2010-07-07 10:20:00,9.2,9.22,9.2,9.2,22100.0,9.2,9.22,9.2,9.2,22100.0
2010-07-07 10:25:00,9.21,9.24,9.2,9.22,54200.0,9.21,9.24,9.2,9.22,54200.0
2010-07-07 10:30:00,9.23,9.25,9.23,9.24,52000.0,9.23,9.25,9.23,9.24,52000.0
2010-07-07 10:35:00,9.24,9.27,9.23,9.23,36000.0,9.24,9.27,9.23,9.23,36000.0
2010-07-07 10:40:00,9.23,9.24,9.23,9.23,48400.0,9.23,9.24,9.23,9.23,48400.0
2010-07-07 10:45:00,9.23,9.27,9.23,9.26,31300.0,9.23,9.27,9.23,9.26,31300.0
2010-07-07 10:50:00,9.26,9.3,9.25,9.29,44500.0,9.26,9.3,9.25,9.29,44500.0
2010-07-07 10:55:00,9.29,9.34,9.28,9.33,70100.0,9.29,9.34,9.28,9.33,70100.0
2010-07-07 11:00:00,9.32,9.35,9.31,9.32,38800.0,9.32,9.35,9.31,9.32,38800.0
2010-07-07 11:05:00,9.32,9.33,9.32,9.33,16000.0,9.32,9.33,9.32,9.33,16000.0
2010-07-07 11:10:00,9.32,9.34,9.32,9.33,47100.0,9.32,9.34,9.32,9.33,47100.0
2010-07-07 11:15:00,9.34,9.34,9.27,9.28,43300.0,9.34,9.34,9.27,9.28,43300.0
2010-07-07 11:20:00,9.29,9.31,9.27,9.31,30900.0,9.29,9.31,9.27,9.31,30900.0
2010-07-07 11:25:00,9.31,9.32,9.29,9.31,16100.0,9.31,9.32,9.29,9.31,16100.0
2010-07-07 11:30:00,9.32,9.34,9.3,9.33,35000.0,9.32,9.34,9.3,9.33,35000.0
2010-07-07 11:35:00,9.34,9.34,9.32,9.33,12800.0,9.34,9.34,9.32,9.33,12800.0
2010-07-07 11:40:00,9.33,9.34,9.32,9.33,28700.0,9.33,9.34,9.32,9.33,28700.0
2010-07-07 11:45:00,9.33,9.33,9.31,9.32,18500.0,9.33,9.33,9.31,9.32,18500.0
2010-07-07 11:50:00,9.32,9.33,9.3,9.31,20600.0,9.32,9.33,9.3,9.31,20600.0
2010-07-07 11:55:00,9.3,9.32,9.28,9.31,29600.0,9.3,9.32,9.28,9.31,29600.0
2010-07-07 12:00:00,9.31,9.35,9.31,9.35,45800.0,9.31,9.35,9.31,9.35,45800.0
2010-07-07 12:05:00,9.36,9.38,9.35,9.38,42600.0,9.36,9.38,9.35,9.38,42600.0
2010-07-07 12:10:00,9.38,9.38,9.37,9.37,8100.0,9.38,9.38,9.37,9.37,8100.0
2010-07-07 12:15:00,9.37,9.38,9.35,9.35,18700.0,9.37,9.38,9.35,9.35,18700.0
2010-07-07 12:20:00,9.35,9.37,9.35,9.36,10900.0,9.35,9.37,9.35,9.36,10900.0
2010-07-07 12:25:00,9.37,9.4,9.37,9.39,32300.0,9.37,9.4,9.37,9.39,32300.0
2010-07-07 12:30:00,9.39,9.4,9.38,9.39,17900.0,9.39,9.4,9.38,9.39,17900.0
2010-07-07 12:35:00,9.4,9.4,9.39,9.4,14700.0,9.4,9.4,9.39,9.4,14700.0
2010-07-07 12:40:00,9.4,9.42,9.39,9.42,17700.0,9.4,9.42,9.39,9.42,17700.0
2010-07-07 12:45:00,9.41,9.42,9.41,9.41,7600.0,9.41,9.42,9.41,9.41,7600.0
2010-07-07 12:50:00,9.41,9.42,9.41,9.42,13300.0,9.41,9.42,9.41,9.42,13300.0
2010-07-07 12:55:00,9.42,9.42,9.41,9.41,5500.0,9.42,9.42,9.41,9.41,5500.0
2010-07-07 13:00:00,9.41,9.42,9.4,9.41,17700.0,9.41,9.42,9.4,9.41,17700.0
2010-07-07 13:05:00,9.41,9.43,9.4,9.41,16600.0,9.41,9.43,9.4,9.41,16600.0
2010-07-07 13:10:00,9.42,9.47,9.42,9.45,44800.0,9.42,9.47,9.42,9.45,44800.0
2010-07-07 13:15:00,9.46,9.49,9.45,9.45,50900.0,9.46,9.49,9.45,9.45,50900.0
2010-07-07 13:20:00,9.45,9.47,9.45,9.45,68200.0,9.45,9.47,9.45,9.45,68200.0
2010-07-07 13:25:00,9.46,9.5,9.46,9.48,19100.0,9.46,9.5,9.46,9.48,19100.0
2010-07-07 13:30:00,9.49,9.52,9.49,9.51,72100.0,9.49,9.52,9.49,9.51,72100.0
2010-07-07 13:35:00,9.51,9.52,9.5,9.52,24500.0,9.51,9.52,9.5,9.52,24500.0
2010-07-07 13:40:00,9.51,9.52,9.5,9.51,22900.0,9.51,9.52,9.5,9.51,22900.0
2010-07-07 13:45:00,9.51,9.53,9.5,9.52,21200.0,9.51,9.53,9.5,9.52,21200.0
2010-07-07 13:50:00,9.52,9.57,9.52,9.57,101300.0,9.52,9.57,9.52,9.57,101300.0
2010-07-07 13:55:00,9.57,9.58,9.55,9.56,71200.0,9.57,9.58,9.55,9.56,71200.0
2010-07-07 14:00:00,9.55,9.57,9.51,9.51,22800.0,9.55,9.57,9.51,9.51,22800.0
2010-07-07 14:05:00,9.52,9.53,9.52,9.53,22900.0,9.52,9.53,9.52,9.53,22900.0
2010-07-07 14:10:00,9.53,9.54,9.52,9.54,22700.0,9.53,9.54,9.52,9.54,22700.0
2010-07-07 14:15:00,9.53,9.56,9.53,9.56,14000.0,9.53,9.56,9.53,9.56,14000.0
2010-07-07 14:20:00,9.55,9.56,9.55,9.56,22800.0,9.55,9.56,9.55,9.56,22800.0
2010-07-07 14:25:00,9.55,9.56,9.54,9.54,18500.0,9.55,9.56,9.54,9.54,18500.0
2010-07-07 14:30:00,9.54,9.55,9.52,9.52,18500.0,9.54,9.55,9.52,9.52,18500.0
2010-07-07 14:35:00,9.52,9.54,9.5,9.5,42800.0,9.52,9.54,9.5,9.5,42800.0
2010-07-07 14:40:00,9.5,9.52,9.5,9.52,21900.0,9.5,9.52,9.5,9.52,21900.0
2010-07-07 14:45:00,9.52,9.54,9.51,9.53,45900.0,9.52,9.54,9.51,9.53,45900.0
2010-07-07 14:50:00,9.53,9.56,9.52,9.56,23200.0,9.53,9.56,9.52,9.56,23200.0
2010-07-07 14:55:00,9.55,9.62,9.54,9.59,66100.0,9.55,9.62,9.54,9.59,66100.0
2010-07-07 15:00:00,9.6,9.61,9.58,9.6,58100.0,9.6,9.61,9.58,9.6,58100.0
2010-07-07 15:05:00,9.6,9.64,9.59,9.6,57600.0,9.6,9.64,9.59,9.6,57600.0
2010-07-07 15:10:00,9.6,9.63,9.59,9.62,31600.0,9.6,9.63,9.59,9.62,31600.0
2010-07-07 15:15:00,9.63,9.65,9.61,9.65,61600.0,9.63,9.65,9.61,9.65,61600.0
2010-07-07 15:20:00,9.65,9.69,9.64,9.67,55000.0,9.65,9.69,9.64,9.67,55000.0
2010-07-07 15:25:00,9.67,9.68,9.64,9.67,64700.0,9.67,9.68,9.64,9.67,64700.0
2010-07-07 15:30:00,9.66,9.67,9.66,9.67,11600.0,9.66,9.67,9.66,9.67,11600.0
2010-07-07 15:35:00,9.67,9.71,9.67,9.67,142300.0,9.67,9.71,9.67,9.67,142300.0
2010-07-07 15:40:00,9.66,9.69,9.63,9.67,151900.0,9.66,9.69,9.63,9.67,151900.0
2010-07-07 15:45:00,9.66,9.71,9.66,9.7,90900.0,9.66,9.71,9.66,9.7,90900.0
2010-07-07 15:50:00,9.71,9.77,9.71,9.77,103400.0,9.71,9.77,9.71,9.77,103400.0
2010-07-07 15:55:00,9.76,9.77,9.73,9.76,129400.0,9.76,9.77,9.73,9.76,129400.0
2010-07-08 09:30:00,9.81,9.83,9.73,9.83,49300.0,9.81,9.83,9.73,9.83,49300.0
2010-07-08 09:35:00,9.82,9.92,9.81,9.91,29200.0,9.82,9.92,9.81,9.91,29200.0
2010-07-08 09:40:00,9.91,9.91,9.75,9.75,32600.0,9.91,9.91,9.75,9.75,32600.0
2010-07-08 09:45:00,9.76,9.8,9.75,9.75,10800.0,9.76,9.8,9.75,9.75,10800.0
2010-07-08 09:50:00,9.75,9.75,9.7,9.73,16500.0,9.75,9.75,9.7,9.73,16500.0
2010-07-08 09:55:00,9.72,9.73,9.68,9.69,12100.0,9.72,9.73,9.68,9.69,12100.0
2010-07-08 10:00:00,9.68,9.73,9.68,9.7,20100.0,9.68,9.73,9.68,9.7,20100.0
2010-07-08 10:05:00,9.7,9.7,9.59,9.61,77600.0,9.7,9.7,9.59,9.61,77600.0
2010-07-08 10:10:00,9.61,9.64,9.6,9.63,41200.0,9.61,9.64,9.6,9.63,41200.0
2010-07-08 10:15:00,9.63,9.64,9.62,9.64,6400.0,9.63,9.64,9.62,9.64,6400.0
2010-07-08 10:20:00,9.63,9.65,9.62,9.64,28300.0,9.63,9.65,9.62,9.64,28300.0
2010-07-08 10:25:00,9.65,9.69,9.65,9.67,72500.0,9.65,9.69,9.65,9.67,72500.0
2010-07-08 10:30:00,9.67,9.68,9.63,9.65,13400.0,9.67,9.68,9.63,9.65,13400.0
2010-07-08 10:35:00,9.64,9.64,9.58,9.58,38500.0,9.64,9.64,9.58,9.58,38500.0
2010-07-08 10:40:00,9.58,9.59,9.58,9.58,11400.0,9.58,9.59,9.58,9.58,11400.0
2010-07-08 10:45:00,9.58,9.59,9.56,9.58,12900.0,9.58,9.59,9.56,9.58,12900.0
2010-07-08 10:50:00,9.59,9.59,9.54,9.56,12800.0,9.59,9.59,9.54,9.56,12800.0
2010-07-08 10:55:00,9.56,9.57,9.5,9.54,29000.0,9.56,9.57,9.5,9.54,29000.0
2010-07-08 11:00:00,9.54,9.55,9.48,9.5,21600.0,9.54,9.55,9.48,9.5,21600.0
2010-07-08 11:05:00,9.5,9.51,9.47,9.49,16300.0,9.5,9.51,9.47,9.49,16300.0
2010-07-08 11:10:00,9.49,9.51,9.47,9.49,33200.0,9.49,9.51,9.47,9.49,33200.0
2010-07-08 11:15:00,9.49,9.49,9.47,9.49,10500.0,9.49,9.49,9.47,9.49,10500.0
2010-07-08 11:20:00,9.48,9.5,9.47,9.5,10600.0,9.48,9.5,9.47,9.5,10600.0
2010-07-08 11:25:00,9.51,9.52,9.5,9.5,10000.0,9.51,9.52,9.5,9.5,10000.0
2010-07-08 11:30:00,9.5,9.5,9.48,9.48,10400.0,9.5,9.5,9.48,9.48,10400.0
2010-07-08 11:35:00,9.47,9.49,9.47,9.48,9600.0,9.47,9.49,9.47,9.48,9600.0
2010-07-08 11:40:00,9.47,9.47,9.41,9.42,32300.0,9.47,9.47,9.41,9.42,32300.0
2010-07-08 11:45:00,9.41,9.44,9.38,9.38,33300.0,9.41,9.44,9.38,9.38,33300.0
2010-07-08 11:50:00,9.39,9.41,9.38,9.39,31700.0,9.39,9.41,9.38,9.39,31700.0
2010-07-08 11:55:00,9.39,9.44,9.39,9.43,16600.0,9.39,9.44,9.39,9.43,16600.0
2010-07-08 12:00:00,9.43,9.43,9.41,9.41,13900.0,9.43,9.43,9.41,9.41,13900.0
2010-07-08 12:05:00,9.42,9.43,9.41,9.42,8400.0,9.42,9.43,9.41,9.42,8400.0
2010-07-08 12:10:00,9.42,9.43,9.41,9.41,21700.0,9.42,9.43,9.41,9.41,21700.0
2010-07-08 12:15:00,9.41,9.41,9.39,9.4,18600.0,9.41,9.41,9.39,9.4,18600.0
2010-07-08 12:20:00,9.4,9.4,9.38,9.4,12700.0,9.4,9.4,9.38,9.4,12700.0
2010-07-08 12:25:00,9.4,9.41,9.4,9.41,7800.0,9.4,9.41,9.4,9.41,7800.0
2010-07-08 12:30:00,9.4,9.41,9.4,9.4,3000.0,9.4,9.41,9.4,9.4,3000.0
2010-07-08 12:35:00,9.4,9.4,9.37,9.38,21400.0,9.4,9.4,9.37,9.38,21400.0
2010-07-08 12:40:00,9.38,9.38,9.36,9.38,12200.0,9.38,9.38,9.36,9.38,12200.0
2010-07-08 12:45:00,9.38,9.39,9.38,9.39,2600.0,9.38,9.39,9.38,9.39,2600.0
2010-07-08 12:50:00,9.39,9.4,9.39,9.39,10700.0,9.39,9.4,9.39,9.39,10700.0
2010-07-08 12:55:00,9.39,9.4,9.35,9.37,9300.0,9.39,9.4,9.35,9.37,9300.0
2010-07-08 13:00:00,9.37,9.37,9.36,9.36,10800.0,9.37,9.37,9.36,9.36,10800.0
2010-07-08 13:05:00,9.37,9.4,9.36,9.4,9900.0,9.37,9.4,9.36,9.4,9900.0
2010-07-08 13:10:00,9.4,9.42,9.39,9.41,5200.0,9.4,9.42,9.39,9.41,5200.0
2010-07-08 13:15:00,9.41,9.42,9.4,9.42,4900.0,9.41,9.42,9.4,9.42,4900.0
2010-07-08 13:20:00,9.41,9.44,9.4,9.44,13700.0,9.41,9.44,9.4,9.44,13700.0
2010-07-08 13:25:00,9.44,9.44,9.39,9.4,18000.0,9.44,9.44,9.39,9.4,18000.0
2010-07-08 13:30:00,9.39,9.41,9.39,9.4,6300.0,9.39,9.41,9.39,9.4,6300.0
2010-07-08 13:35:00,9.4,9.43,9.4,9.41,16000.0,9.4,9.43,9.4,9.41,16000.0
2010-07-08 13:40:00,9.41,9.41,9.4,9.41,7600.0,9.41,9.41,9.4,9.41,7600.0
2010-07-08 13:45:00,9.41,9.41,9.39,9.4,10900.0,9.41,9.41,9.39,9.4,10900.0
2010-07-08 13:50:00,9.4,9.4,9.37,9.37,12100.0,9.4,9.4,9.37,9.37,12100.0
2010-07-08 13:55:00,9.37,9.37,9.35,9.37,13300.0,9.37,9.37,9.35,9.37,13300.0
2010-07-08 14:00:00,9.37,9.37,9.34,9.35,66400.0,9.37,9.37,9.34,9.35,66400.0
2010-07-08 14:05:00,9.35,9.35,9.3,9.3,61800.0,9.35,9.35,9.3,9.3,61800.0
2010-07-08 14:10:00,9.3,9.3,9.27,9.3,33200.0,9.3,9.3,9.27,9.3,33200.0
2010-07-08 14:15:00,9.3,9.3,9.27,9.3,58000.0,9.3,9.3,9.27,9.3,58000.0
2010-07-08 14:20:00,9.3,9.32,9.3,9.31,29400.0,9.3,9.32,9.3,9.31,29400.0
2010-07-08 14:25:00,9.31,9.34,9.31,9.32,31200.0,9.31,9.34,9.31,9.32,31200.0
2010-07-08 14:30:00,9.32,9.35,9.32,9.34,29700.0,9.32,9.35,9.32,9.34,29700.0
2010-07-08 14:35:00,9.33,9.33,9.32,9.33,14100.0,9.33,9.33,9.32,9.33,14100.0
2010-07-08 14:40:00,9.32,9.36,9.32,9.35,41500.0,9.32,9.36,9.32,9.35,41500.0
2010-07-08 14:45:00,9.34,9.39,9.33,9.38,76000.0,9.34,9.39,9.33,9.38,76000.0
2010-07-08 14:50:00,9.39,9.43,9.38,9.4,82500.0,9.39,9.43,9.38,9.4,82500.0
2010-07-08 14:55:00,9.41,9.42,9.4,9.4,30500.0,9.41,9.42,9.4,9.4,30500.0
2010-07-08 15:00:00,9.41,9.41,9.35,9.38,66300.0,9.41,9.41,9.35,9.38,66300.0
2010-07-08 15:05:00,9.38,9.38,9.34,9.34,31200.0,9.38,9.38,9.34,9.34,31200.0
2010-07-08 15:10:00,9.35,9.35,9.31,9.33,31600.0,9.35,9.35,9.31,9.33,31600.0
2010-07-08 15:15:00,9.33,9.35,9.32,9.35,47500.0,9.33,9.35,9.32,9.35,47500.0
2010-07-08 15:20:00,9.35,9.41,9.34,9.39,50000.0,9.35,9.41,9.34,9.39,50000.0
2010-07-08 15:25:00,9.38,9.39,9.35,9.38,44600.0,9.38,9.39,9.35,9.38,44600.0
2010-07-08 15:30:00,9.38,9.39,9.37,9.39,22500.0,9.38,9.39,9.37,9.39,22500.0
2010-07-08 15:35:00,9.39,9.39,9.32,9.36,135900.0,9.39,9.39,9.32,9.36,135900.0
2010-07-08 15:40:00,9.36,9.36,9.32,9.33,102500.0,9.36,9.36,9.32,9.33,102500.0
2010-07-08 15:45:00,9.33,9.36,9.33,9.34,129600.0,9.33,9.36,9.33,9.34,129600.0
2010-07-08 15:50:00,9.34,9.35,9.31,9.34,226000.0,9.34,9.35,9.31,9.34,226000.0
2010-07-08 15:55:00,9.33,9.39,9.33,9.39,435400.0,9.33,9.39,9.33,9.39,435400.0
2010-07-09 09:30:00,9.39,9.43,9.34,9.39,9600.0,9.39,9.43,9.34,9.39,9600.0
2010-07-09 09:35:00,9.4,9.47,9.4,9.43,8600.0,9.4,9.47,9.4,9.43,8600.0
2010-07-09 09:40:00,9.43,9.46,9.42,9.42,6700.0,9.43,9.46,9.42,9.42,6700.0
2010-07-09 09:45:00,9.43,9.44,9.41,9.42,11600.0,9.43,9.44,9.41,9.42,11600.0
2010-07-09 09:50:00,9.41,9.41,9.36,9.37,11800.0,9.41,9.41,9.36,9.37,11800.0
2010-07-09 09:55:00,9.37,9.38,9.34,9.34,13600.0,9.37,9.38,9.34,9.34,13600.0
2010-07-09 10:00:00,9.34,9.39,9.34,9.38,13200.0,9.34,9.39,9.34,9.38,13200.0
2010-07-09 10:05:00,9.39,9.4,9.34,9.34,14500.0,9.39,9.4,9.34,9.34,14500.0
2010-07-09 10:10:00,9.34,9.38,9.33,9.37,10300.0,9.34,9.38,9.33,9.37,10300.0
2010-07-09 10:15:00,9.37,9.38,9.36,9.37,9500.0,9.37,9.38,9.36,9.37,9500.0
2010-07-09 10:20:00,9.37,9.41,9.36,9.41,7000.0,9.37,9.41,9.36,9.41,7000.0
2010-07-09 10:25:00,9.4,9.4,9.39,9.4,6200.0,9.4,9.4,9.39,9.4,6200.0
2010-07-09 10:30:00,9.39,9.41,9.38,9.41,11700.0,9.39,9.41,9.38,9.41,11700.0
2010-07-09 10:35:00,9.41,9.46,9.4,9.45,16700.0,9.41,9.46,9.4,9.45,16700.0
2010-07-09 10:40:00,9.44,9.48,9.44,9.46,17600.0,9.44,9.48,9.44,9.46,17600.0
2010-07-09 10:45:00,9.45,9.45,9.43,9.44,5700.0,9.45,9.45,9.43,9.44,5700.0
2010-07-09 10:50:00,9.44,9.47,9.44,9.47,3200.0,9.44,9.47,9.44,9.47,3200.0
2010-07-09 10:55:00,9.46,9.47,9.44,9.45,13200.0,9.46,9.47,9.44,9.45,13200.0
2010-07-09 11:00:00,9.44,9.47,9.44,9.47,8000.0,9.44,9.47,9.44,9.47,8000.0
2010-07-09 11:05:00,9.47,9.48,9.45,9.46,7600.0,9.47,9.48,9.45,9.46,7600.0
2010-07-09 11:10:00,9.45,9.46,9.42,9.42,9700.0,9.45,9.46,9.42,9.42,9700.0
2010-07-09 11:15:00,9.43,9.43,9.42,9.43,6400.0,9.43,9.43,9.42,9.43,6400.0
2010-07-09 11:20:00,9.44,9.48,9.43,9.46,27000.0,9.44,9.48,9.43,9.46,27000.0
2010-07-09 11:25:00,9.46,9.47,9.45,9.45,23000.0,9.46,9.47,9.45,9.45,23000.0
2010-07-09 11:30:00,9.46,9.47,9.45,9.47,6200.0,9.46,9.47,9.45,9.47,6200.0
2010-07-09 11:35:00,9.46,9.51,9.44,9.51,46300.0,9.46,9.51,9.44,9.51,46300.0
2010-07-09 11:40:00,9.52,9.53,9.5,9.52,13600.0,9.52,9.53,9.5,9.52,13600.0
2010-07-09 11:45:00,9.52,9.52,9.51,9.51,4800.0,9.52,9.52,9.51,9.51,4800.0
2010-07-09 11:50:00,9.51,9.52,9.51,9.51,9100.0,9.51,9.52,9.51,9.51,9100.0
2010-07-09 11:55:00,9.52,9.55,9.51,9.55,28500.0,9.52,9.55,9.51,9.55,28500.0
2010-07-09 12:00:00,9.55,9.56,9.53,9.55,26900.0,9.55,9.56,9.53,9.55,26900.0
2010-07-09 12:05:00,9.55,9.56,9.53,9.54,74800.0,9.55,9.56,9.53,9.54,74800.0
2010-07-09 12:10:00,9.53,9.53,9.48,9.48,44300.0,9.53,9.53,9.48,9.48,44300.0
2010-07-09 12:15:00,9.48,9.48,9.46,9.46,4300.0,9.48,9.48,9.46,9.46,4300.0
2010-07-09 12:20:00,9.47,9.47,9.46,9.46,2500.0,9.47,9.47,9.46,9.46,2500.0
2010-07-09 12:25:00,9.46,9.47,9.41,9.41,22500.0,9.46,9.47,9.41,9.41,22500.0
2010-07-09 12:30:00,9.42,9.43,9.4,9.42,13500.0,9.42,9.43,9.4,9.42,13500.0
2010-07-09 12:35:00,9.41,9.42,9.41,9.41,1800.0,9.41,9.42,9.41,9.41,1800.0
2010-07-09 12:40:00,9.41,9.42,9.41,9.41,4400.0,9.41,9.42,9.41,9.41,4400.0
2010-07-09 12:45:00,9.42,9.42,9.41,9.41,2500.0,9.42,9.42,9.41,9.41,2500.0
2010-07-09 12:50:00,9.41,9.42,9.41,9.41,2200.0,9.41,9.42,9.41,9.41,2200.0
2010-07-09 12:55:00,9.42,9.42,9.41,9.41,1800.0,9.42,9.42,9.41,9.41,1800.0
2010-07-09 13:00:00,9.41,9.42,9.41,9.41,7400.0,9.41,9.42,9.41,9.41,7400.0
2010-07-09 13:05:00,9.42,9.42,9.41,9.41,4100.0,9.42,9.42,9.41,9.41,4100.0
2010-07-09 13:10:00,9.42,9.42,9.41,9.41,2100.0,9.42,9.42,9.41,9.41,2100.0
2010-07-09 13:15:00,9.41,9.43,9.41,9.43,8100.0,9.41,9.43,9.41,9.43,8100.0
2010-07-09 13:20:00,9.42,9.43,9.4,9.4,7800.0,9.42,9.43,9.4,9.4,7800.0
2010-07-09 13:25:00,9.41,9.41,9.4,9.41,5400.0,9.41,9.41,9.4,9.41,5400.0
2010-07-09 13:30:00,9.4,9.41,9.4,9.4,1700.0,9.4,9.41,9.4,9.4,1700.0
2010-07-09 13:35:00,9.41,9.43,9.4,9.42,14600.0,9.41,9.43,9.4,9.42,14600.0
2010-07-09 13:40:00,9.41,9.42,9.4,9.4,15900.0,9.41,9.42,9.4,9.4,15900.0
2010-07-09 13:45:00,9.4,9.41,9.4,9.41,6900.0,9.4,9.41,9.4,9.41,6900.0
2010-07-09 13:50:00,9.42,9.43,9.42,9.43,4400.0,9.42,9.43,9.42,9.43,4400.0
2010-07-09 13:55:00,9.43,9.43,9.42,9.43,12200.0,9.43,9.43,9.42,9.43,12200.0
2010-07-09 14:00:00,9.43,9.43,9.42,9.43,1600.0,9.43,9.43,9.42,9.43,1600.0
2010-07-09 14:05:00,9.42,9.43,9.41,9.42,9200.0,9.42,9.43,9.41,9.42,9200.0
2010-07-09 14:10:00,9.41,9.42,9.41,9.42,3500.0,9.41,9.42,9.41,9.42,3500.0
2010-07-09 14:15:00,9.41,9.42,9.41,9.41,1900.0,9.41,9.42,9.41,9.41,1900.0
2010-07-09 14:20:00,9.42,9.42,9.41,9.41,2500.0,9.42,9.42,9.41,9.41,2500.0
2010-07-09 14:25:00,9.41,9.42,9.41,9.41,3800.0,9.41,9.42,9.41,9.41,3800.0
2010-07-09 14:30:00,9.42,9.42,9.41,9.41,4000.0,9.42,9.42,9.41,9.41,4000.0
2010-07-09 14:35:00,9.41,9.42,9.4,9.41,14400.0,9.41,9.42,9.4,9.41,14400.0
2010-07-09 14:40:00,9.41,9.43,9.41,9.43,6900.0,9.41,9.43,9.41,9.43,6900.0
2010-07-09 14:45:00,9.43,9.43,9.42,9.43,2700.0,9.43,9.43,9.42,9.43,2700.0
2010-07-09 14:50:00,9.42,9.47,9.42,9.47,14500.0,9.42,9.47,9.42,9.47,14500.0
2010-07-09 14:55:00,9.46,9.48,9.46,9.48,6400.0,9.46,9.48,9.46,9.48,6400.0
2010-07-09 15:00:00,9.48,9.49,9.48,9.48,8400.0,9.48,9.49,9.48,9.48,8400.0
2010-07-09 15:05:00,9.48,9.49,9.48,9.48,10800.0,9.48,9.49,9.48,9.48,10800.0
2010-07-09 15:10:00,9.48,9.51,9.47,9.51,29800.0,9.48,9.51,9.47,9.51,29800.0
2010-07-09 15:15:00,9.51,9.52,9.47,9.48,75400.0,9.51,9.52,9.47,9.48,75400.0
2010-07-09 15:20:00,9.48,9.48,9.46,9.47,6800.0,9.48,9.48,9.46,9.47,6800.0
2010-07-09 15:25:00,9.46,9.47,9.43,9.44,11400.0,9.46,9.47,9.43,9.44,11400.0
2010-07-09 15:30:00,9.43,9.46,9.43,9.46,13700.0,9.43,9.46,9.43,9.46,13700.0
2010-07-09 15:35:00,9.46,9.48,9.45,9.47,6400.0,9.46,9.48,9.45,9.47,6400.0
2010-07-09 15:40:00,9.47,9.49,9.47,9.48,14000.0,9.47,9.49,9.47,9.48,14000.0
2010-07-09 15:45:00,9.48,9.49,9.48,9.48,21900.0,9.48,9.49,9.48,9.48,21900.0
2010-07-09 15:50:00,9.47,9.49,9.45,9.48,80000.0,9.47,9.49,9.45,9.48,80000.0
2010-07-09 15:55:00,9.48,9.49,9.47,9.48,28100.0,9.48,9.49,9.47,9.48,28100.0
2010-07-12 09:30:00,9.44,9.45,9.36,9.42,21100.0,9.44,9.45,9.36,9.42,21100.0
2010-07-12 09:35:00,9.42,9.43,9.42,9.42,9900.0,9.42,9.43,9.42,9.42,9900.0
2010-07-12 09:40:00,9.42,9.45,9.42,9.45,9700.0,9.42,9.45,9.42,9.45,9700.0
2010-07-12 09:45:00,9.45,9.47,9.45,9.46,4600.0,9.45,9.47,9.45,9.46,4600.0
2010-07-12 09:50:00,9.46,9.46,9.4,9.4,21600.0,9.46,9.46,9.4,9.4,21600.0
2010-07-12 09:55:00,9.4,9.42,9.39,9.41,14500.0,9.4,9.42,9.39,9.41,14500.0
2010-07-12 10:00:00,9.42,9.42,9.41,9.42,9400.0,9.42,9.42,9.41,9.42,9400.0
2010-07-12 10:05:00,9.41,9.42,9.37,9.37,36500.0,9.41,9.42,9.37,9.37,36500.0
2010-07-12 10:10:00,9.36,9.38,9.35,9.37,15200.0,9.36,9.38,9.35,9.37,15200.0
2010-07-12 10:15:00,9.37,9.37,9.33,9.34,7700.0,9.37,9.37,9.33,9.34,7700.0
2010-07-12 10:20:00,9.34,9.35,9.3,9.33,21900.0,9.34,9.35,9.3,9.33,21900.0
2010-07-12 10:25:00,9.33,9.34,9.32,9.34,9700.0,9.33,9.34,9.32,9.34,9700.0
2010-07-12 10:30:00,9.34,9.35,9.32,9.32,35400.0,9.34,9.35,9.32,9.32,35400.0
2010-07-12 10:35:00,9.32,9.33,9.32,9.32,10800.0,9.32,9.33,9.32,9.32,10800.0
2010-07-12 10:40:00,9.32,9.32,9.3,9.31,16500.0,9.32,9.32,9.3,9.31,16500.0
2010-07-12 10:45:00,9.3,9.33,9.29,9.33,9500.0,9.3,9.33,9.29,9.33,9500.0
2010-07-12 10:50:00,9.32,9.32,9.27,9.28,14000.0,9.32,9.32,9.27,9.28,14000.0
2010-07-12 10:55:00,9.27,9.28,9.27,9.28,9900.0,9.27,9.28,9.27,9.28,9900.0
2010-07-12 11:00:00,9.28,9.28,9.25,9.27,15900.0,9.28,9.28,9.25,9.27,15900.0
2010-07-12 11:05:00,9.26,9.26,9.23,9.24,21000.0,9.26,9.26,9.23,9.24,21000.0
2010-07-12 11:10:00,9.25,9.3,9.24,9.3,27200.0,9.25,9.3,9.24,9.3,27200.0
2010-07-12 11:15:00,9.29,9.31,9.28,9.31,21700.0,9.29,9.31,9.28,9.31,21700.0
2010-07-12 11:20:00,9.31,9.34,9.3,9.34,22500.0,9.31,9.34,9.3,9.34,22500.0
2010-07-12 11:25:00,9.34,9.35,9.33,9.34,10700.0,9.34,9.35,9.33,9.34,10700.0
2010-07-12 11:30:00,9.33,9.35,9.33,9.35,30000.0,9.33,9.35,9.33,9.35,30000.0
2010-07-12 11:35:00,9.35,9.35,9.35,9.35,6100.0,9.35,9.35,9.35,9.35,6100.0
2010-07-12 11:40:00,9.34,9.41,9.34,9.4,65600.0,9.34,9.41,9.34,9.4,65600.0
2010-07-12 11:45:00,9.4,9.4,9.4,9.4,7300.0,9.4,9.4,9.4,9.4,7300.0
2010-07-12 11:50:00,9.4,9.41,9.4,9.4,8000.0,9.4,9.41,9.4,9.4,8000.0
2010-07-12 11:55:00,9.4,9.4,9.39,9.39,12000.0,9.4,9.4,9.39,9.39,12000.0
2010-07-12 12:00:00,9.4,9.4,9.39,9.4,17800.0,9.4,9.4,9.39,9.4,17800.0
2010-07-12 12:05:00,9.4,9.4,9.39,9.4,10500.0,9.4,9.4,9.39,9.4,10500.0
2010-07-12 12:10:00,9.4,9.41,9.4,9.4,11900.0,9.4,9.41,9.4,9.4,11900.0
2010-07-12 12:15:00,9.4,9.43,9.39,9.4,23500.0,9.4,9.43,9.39,9.4,23500.0
2010-07-12 12:20:00,9.4,9.41,9.4,9.4,14200.0,9.4,9.41,9.4,9.4,14200.0
2010-07-12 12:25:00,9.41,9.41,9.39,9.4,11500.0,9.41,9.41,9.39,9.4,11500.0
2010-07-12 12:30:00,9.4,9.41,9.39,9.4,27600.0,9.4,9.41,9.39,9.4,27600.0
2010-07-12 12:35:00,9.4,9.4,9.39,9.4,13100.0,9.4,9.4,9.39,9.4,13100.0
2010-07-12 12:40:00,9.4,9.4,9.39,9.4,7700.0,9.4,9.4,9.39,9.4,7700.0
2010-07-12 12:45:00,9.4,9.4,9.38,9.39,18200.0,9.4,9.4,9.38,9.39,18200.0
2010-07-12 12:50:00,9.39,9.4,9.39,9.4,5700.0,9.39,9.4,9.39,9.4,5700.0
2010-07-12 12:55:00,9.4,9.41,9.39,9.4,23300.0,9.4,9.41,9.39,9.4,23300.0
2010-07-12 13:00:00,9.4,9.42,9.39,9.42,13400.0,9.4,9.42,9.39,9.42,13400.0
2010-07-12 13:05:00,9.42,9.47,9.42,9.47,16500.0,9.42,9.47,9.42,9.47,16500.0
2010-07-12 13:10:00,9.47,9.47,9.46,9.47,11100.0,9.47,9.47,9.46,9.47,11100.0
2010-07-12 13:15:00,9.47,9.5,9.47,9.5,12800.0,9.47,9.5,9.47,9.5,12800.0
2010-07-12 13:20:00,9.49,9.5,9.49,9.49,6500.0,9.49,9.5,9.49,9.49,6500.0
2010-07-12 13:25:00,9.49,9.49,9.47,9.48,20900.0,9.49,9.49,9.47,9.48,20900.0
2010-07-12 13:30:00,9.47,9.53,9.46,9.53,70700.0,9.47,9.53,9.46,9.53,70700.0
2010-07-12 13:35:00,9.53,9.54,9.48,9.5,27600.0,9.53,9.54,9.48,9.5,27600.0
2010-07-12 13:40:00,9.51,9.51,9.47,9.49,28400.0,9.51,9.51,9.47,9.49,28400.0
2010-07-12 13:45:00,9.5,9.5,9.49,9.5,3800.0,9.5,9.5,9.49,9.5,3800.0
2010-07-12 13:50:00,9.5,9.51,9.48,9.5,24500.0,9.5,9.51,9.48,9.5,24500.0
2010-07-12 13:55:00,9.51,9.54,9.5,9.53,10900.0,9.51,9.54,9.5,9.53,10900.0
2010-07-12 14:00:00,9.54,9.57,9.54,9.57,29500.0,9.54,9.57,9.54,9.57,29500.0
2010-07-12 14:05:00,9.56,9.57,9.56,9.57,7400.0,9.56,9.57,9.56,9.57,7400.0
2010-07-12 14:10:00,9.57,9.57,9.56,9.56,4200.0,9.57,9.57,9.56,9.56,4200.0
2010-07-12 14:15:00,9.57,9.58,9.54,9.54,21700.0,9.57,9.58,9.54,9.54,21700.0
2010-07-12 14:20:00,9.56,9.57,9.55,9.56,29700.0,9.56,9.57,9.55,9.56,29700.0
2010-07-12 14:25:00,9.56,9.57,9.56,9.56,10300.0,9.56,9.57,9.56,9.56,10300.0
2010-07-12 14:30:00,9.56,9.56,9.52,9.52,26500.0,9.56,9.56,9.52,9.52,26500.0
2010-07-12 14:35:00,9.52,9.56,9.52,9.56,72100.0,9.52,9.56,9.52,9.56,72100.0
2010-07-12 14:40:00,9.57,9.59,9.56,9.59,31500.0,9.57,9.59,9.56,9.59,31500.0
2010-07-12 14:45:00,9.58,9.58,9.54,9.55,37300.0,9.58,9.58,9.54,9.55,37300.0
2010-07-12 14:50:00,9.54,9.55,9.49,9.5,24000.0,9.54,9.55,9.49,9.5,24000.0
2010-07-12 14:55:00,9.5,9.51,9.41,9.42,176000.0,9.5,9.51,9.41,9.42,176000.0
2010-07-12 15:00:00,9.41,9.43,9.41,9.43,24500.0,9.41,9.43,9.41,9.43,24500.0
2010-07-12 15:05:00,9.44,9.45,9.42,9.45,20100.0,9.44,9.45,9.42,9.45,20100.0
2010-07-12 15:10:00,9.45,9.48,9.44,9.47,13000.0,9.45,9.48,9.44,9.47,13000.0
2010-07-12 15:15:00,9.47,9.47,9.44,9.46,23700.0,9.47,9.47,9.44,9.46,23700.0
2010-07-12 15:20:00,9.45,9.49,9.44,9.49,32600.0,9.45,9.49,9.44,9.49,32600.0
2010-07-12 15:25:00,9.48,9.51,9.48,9.5,32700.0,9.48,9.51,9.48,9.5,32700.0
2010-07-12 15:30:00,9.5,9.5,9.49,9.5,15700.0,9.5,9.5,9.49,9.5,15700.0
2010-07-12 15:35:00,9.5,9.54,9.49,9.54,32500.0,9.5,9.54,9.49,9.54,32500.0
2010-07-12 15:40:00,9.54,9.56,9.53,9.55,37500.0,9.54,9.56,9.53,9.55,37500.0
2010-07-12 15:45:00,9.55,9.56,9.54,9.54,38000.0,9.55,9.56,9.54,9.54,38000.0
2010-07-12 15:50:00,9.54,9.55,9.53,9.53,47100.0,9.54,9.55,9.53,9.53,47100.0
2010-07-12 15:55:00,9.53,9.56,9.53,9.56,93500.0,9.53,9.56,9.53,9.56,93500.0
2010-07-13 09:30:00,9.68,9.74,9.58,9.72,38600.0,9.68,9.74,9.58,9.72,38600.0
2010-07-13 09:35:00,9.7,9.78,9.68,9.69,13800.0,9.7,9.78,9.68,9.69,13800.0
2010-07-13 09:40:00,9.69,9.69,9.62,9.64,15900.0,9.69,9.69,9.62,9.64,15900.0
2010-07-13 09:45:00,9.64,9.65,9.63,9.65,15700.0,9.64,9.65,9.63,9.65,15700.0
2010-07-13 09:50:00,9.65,9.72,9.64,9.71,19200.0,9.65,9.72,9.64,9.71,19200.0
2010-07-13 09:55:00,9.71,9.72,9.68,9.7,17900.0,9.71,9.72,9.68,9.7,17900.0
2010-07-13 10:00:00,9.69,9.76,9.69,9.74,83500.0,9.69,9.76,9.69,9.74,83500.0
2010-07-13 10:05:00,9.75,9.77,9.73,9.76,11700.0,9.75,9.77,9.73,9.76,11700.0
2010-07-13 10:10:00,9.75,9.75,9.73,9.74,13500.0,9.75,9.75,9.73,9.74,13500.0
2010-07-13 10:15:00,9.74,9.74,9.71,9.72,13300.0,9.74,9.74,9.71,9.72,13300.0
2010-07-13 10:20:00,9.72,9.73,9.72,9.73,5200.0,9.72,9.73,9.72,9.73,5200.0
2010-07-13 10:25:00,9.72,9.73,9.72,9.72,2600.0,9.72,9.73,9.72,9.72,2600.0
2010-07-13 10:30:00,9.73,9.73,9.7,9.71,13300.0,9.73,9.73,9.7,9.71,13300.0
2010-07-13 10:35:00,9.7,9.72,9.69,9.72,16800.0,9.7,9.72,9.69,9.72,16800.0
2010-07-13 10:40:00,9.72,9.72,9.71,9.72,2800.0,9.72,9.72,9.71,9.72,2800.0
2010-07-13 10:45:00,9.71,9.73,9.71,9.72,8000.0,9.71,9.73,9.71,9.72,8000.0
2010-07-13 10:50:00,9.72,9.74,9.72,9.73,18400.0,9.72,9.74,9.72,9.73,18400.0
2010-07-13 10:55:00,9.74,9.76,9.73,9.75,25300.0,9.74,9.76,9.73,9.75,25300.0
2010-07-13 11:00:00,9.75,9.77,9.75,9.77,15700.0,9.75,9.77,9.75,9.77,15700.0
2010-07-13 11:05:00,9.76,9.8,9.76,9.8,33200.0,9.76,9.8,9.76,9.8,33200.0
2010-07-13 11:10:00,9.8,9.88,9.8,9.87,40800.0,9.8,9.88,9.8,9.87,40800.0
2010-07-13 11:15:00,9.86,9.88,9.85,9.87,46000.0,9.86,9.88,9.85,9.87,46000.0
2010-07-13 11:20:00,9.86,9.88,9.86,9.88,29100.0,9.86,9.88,9.86,9.88,29100.0
2010-07-13 11:25:00,9.88,9.9,9.87,9.89,16500.0,9.88,9.9,9.87,9.89,16500.0
2010-07-13 11:30:00,9.88,9.9,9.87,9.89,36000.0,9.88,9.9,9.87,9.89,36000.0
2010-07-13 11:35:00,9.88,9.92,9.88,9.9,63800.0,9.88,9.92,9.88,9.9,63800.0
2010-07-13 11:40:00,9.91,9.93,9.91,9.93,7700.0,9.91,9.93,9.91,9.93,7700.0
2010-07-13 11:45:00,9.93,9.94,9.9,9.9,32100.0,9.93,9.94,9.9,9.9,32100.0
2010-07-13 11:50:00,9.9,9.93,9.9,9.92,20500.0,9.9,9.93,9.9,9.92,20500.0
2010-07-13 11:55:00,9.91,9.94,9.91,9.93,24200.0,9.91,9.94,9.91,9.93,24200.0
2010-07-13 12:00:00,9.93,9.95,9.93,9.93,38900.0,9.93,9.95,9.93,9.93,38900.0
2010-07-13 12:05:00,9.92,9.96,9.92,9.96,14800.0,9.92,9.96,9.92,9.96,14800.0
2010-07-13 12:10:00,9.95,10.0,9.95,9.99,30700.0,9.95,10.0,9.95,9.99,30700.0
2010-07-13 12:15:00,9.99,10.0,9.97,9.98,12700.0,9.99,10.0,9.97,9.98,12700.0
2010-07-13 12:20:00,9.97,10.0,9.97,10.0,18000.0,9.97,10.0,9.97,10.0,18000.0
2010-07-13 12:25:00,9.99,10.0,9.99,10.0,13200.0,9.99,10.0,9.99,10.0,13200.0
2010-07-13 12:30:00,10.0,10.0,9.99,10.0,18600.0,10.0,10.0,9.99,10.0,18600.0
2010-07-13 12:35:00,10.0,10.0,9.99,9.99,34200.0,10.0,10.0,9.99,9.99,34200.0
2010-07-13 12:40:00,10.0,10.02,9.99,10.01,54400.0,10.0,10.02,9.99,10.01,54400.0
2010-07-13 12:45:00,10.01,10.03,10.0,10.02,19200.0,10.01,10.03,10.0,10.02,19200.0
2010-07-13 12:50:00,10.03,10.05,10.02,10.04,32000.0,10.03,10.05,10.02,10.04,32000.0
2010-07-13 12:55:00,10.05,10.07,10.04,10.04,30300.0,10.05,10.07,10.04,10.04,30300.0
2010-07-13 13:00:00,10.04,10.06,10.03,10.05,37800.0,10.04,10.06,10.03,10.05,37800.0
2010-07-13 13:05:00,10.05,10.06,10.04,10.05,7400.0,10.05,10.06,10.04,10.05,7400.0
2010-07-13 13:10:00,10.04,10.05,10.02,10.03,15900.0,10.04,10.05,10.02,10.03,15900.0
2010-07-13 13:15:00,10.02,10.02,9.98,9.99,15900.0,10.02,10.02,9.98,9.99,15900.0
2010-07-13 13:20:00,9.98,9.99,9.97,9.99,13400.0,9.98,9.99,9.97,9.99,13400.0
2010-07-13 13:25:00,9.98,9.99,9.96,9.98,22700.0,9.98,9.99,9.96,9.98,22700.0
2010-07-13 13:30:00,9.98,10.03,9.98,10.02,38700.0,9.98,10.03,9.98,10.02,38700.0
2010-07-13 13:35:00,10.02,10.05,10.01,10.03,31600.0,10.02,10.05,10.01,10.03,31600.0
2010-07-13 13:40:00,10.03,10.04,10.02,10.03,16700.0,10.03,10.04,10.02,10.03,16700.0
2010-07-13 13:45:00,10.03,10.04,10.01,10.04,23900.0,10.03,10.04,10.01,10.04,23900.0
2010-07-13 13:50:00,10.04,10.05,10.04,10.05,8900.0,10.04,10.05,10.04,10.05,8900.0
2010-07-13 13:55:00,10.05,10.05,10.03,10.03,15200.0,10.05,10.05,10.03,10.03,15200.0
2010-07-13 14:00:00,10.03,10.06,10.03,10.06,23900.0,10.03,10.06,10.03,10.06,23900.0
2010-07-13 14:05:00,10.06,10.09,10.05,10.08,26100.0,10.06,10.09,10.05,10.08,26100.0
2010-07-13 14:10:00,10.08,10.11,10.07,10.1,30200.0,10.08,10.11,10.07,10.1,30200.0
2010-07-13 14:15:00,10.1,10.11,10.1,10.1,3900.0,10.1,10.11,10.1,10.1,3900.0
2010-07-13 14:20:00,10.11,10.11,10.07,10.09,30700.0,10.11,10.11,10.07,10.09,30700.0
2010-07-13 14:25:00,10.09,10.09,10.06,10.06,15500.0,10.09,10.09,10.06,10.06,15500.0
2010-07-13 14:30:00,10.06,10.09,10.06,10.09,23700.0,10.06,10.09,10.06,10.09,23700.0
2010-07-13 14:35:00,10.09,10.11,10.09,10.11,27700.0,10.09,10.11,10.09,10.11,27700.0
2010-07-13 14:40:00,10.11,10.12,10.1,10.12,13400.0,10.11,10.12,10.1,10.12,13400.0
2010-07-13 14:45:00,10.11,10.16,10.11,10.15,62100.0,10.11,10.16,10.11,10.15,62100.0
2010-07-13 14:50:00,10.16,10.16,10.14,10.15,25700.0,10.16,10.16,10.14,10.15,25700.0
2010-07-13 14:55:00,10.15,10.16,10.14,10.16,18900.0,10.15,10.16,10.14,10.16,18900.0
2010-07-13 15:00:00,10.16,10.2,10.16,10.19,29700.0,10.16,10.2,10.16,10.19,29700.0
2010-07-13 15:05:00,10.2,10.2,10.19,10.2,5900.0,10.2,10.2,10.19,10.2,5900.0
2010-07-13 15:10:00,10.2,10.2,10.19,10.2,9600.0,10.2,10.2,10.19,10.2,9600.0
2010-07-13 15:15:00,10.19,10.2,10.19,10.2,12600.0,10.19,10.2,10.19,10.2,12600.0
2010-07-13 15:20:00,10.2,10.2,10.18,10.19,42100.0,10.2,10.2,10.18,10.19,42100.0
2010-07-13 15:25:00,10.19,10.19,10.16,10.19,38500.0,10.19,10.19,10.16,10.19,38500.0
2010-07-13 15:30:00,10.19,10.19,10.18,10.18,21400.0,10.19,10.19,10.18,10.18,21400.0
2010-07-13 15:35:00,10.18,10.18,10.17,10.18,22300.0,10.18,10.18,10.17,10.18,22300.0
2010-07-13 15:40:00,10.18,10.19,10.16,10.16,61600.0,10.18,10.19,10.16,10.16,61600.0
2010-07-13 15:45:00,10.16,10.18,10.14,10.16,90300.0,10.16,10.18,10.14,10.16,90300.0
2010-07-13 15:50:00,10.16,10.18,10.13,10.14,84500.0,10.16,10.18,10.13,10.14,84500.0
2010-07-13 15:55:00,10.14,10.15,10.12,10.13,107800.0,10.14,10.15,10.12,10.13,107800.0
2010-07-14 09:30:00,10.09,10.14,10.09,10.1,7300.0,10.09,10.14,10.09,10.1,7300.0
2010-07-14 09:35:00,10.11,10.15,10.02,10.04,35200.0,10.11,10.15,10.02,10.04,35200.0
2010-07-14 09:40:00,10.04,10.05,9.94,10.02,82700.0,10.04,10.05,9.94,10.02,82700.0
2010-07-14 09:45:00,10.02,10.08,10.02,10.07,37200.0,10.02,10.08,10.02,10.07,37200.0
2010-07-14 09:50:00,10.06,10.07,10.03,10.04,25000.0,10.06,10.07,10.03,10.04,25000.0
2010-07-14 09:55:00,10.05,10.05,9.97,9.99,63800.0,10.05,10.05,9.97,9.99,63800.0
2010-07-14 10:00:00,9.98,9.98,9.95,9.95,12400.0,9.98,9.98,9.95,9.95,12400.0
2010-07-14 10:05:00,9.96,9.98,9.95,9.98,23900.0,9.96,9.98,9.95,9.98,23900.0
2010-07-14 10:10:00,9.98,9.99,9.96,9.96,30800.0,9.98,9.99,9.96,9.96,30800.0
2010-07-14 10:15:00,9.97,9.97,9.94,9.94,20400.0,9.97,9.97,9.94,9.94,20400.0
2010-07-14 10:20:00,9.94,9.98,9.94,9.98,29800.0,9.94,9.98,9.94,9.98,29800.0
2010-07-14 10:25:00,9.98,9.98,9.97,9.98,13300.0,9.98,9.98,9.97,9.98,13300.0
2010-07-14 10:30:00,9.97,9.99,9.97,9.99,13500.0,9.97,9.99,9.97,9.99,13500.0
2010-07-14 10:35:00,9.99,9.99,9.97,9.98,12300.0,9.99,9.99,9.97,9.98,12300.0
2010-07-14 10:40:00,9.98,10.0,9.98,9.99,16800.0,9.98,10.0,9.98,9.99,16800.0
2010-07-14 10:45:00,9.99,10.02,9.99,10.02,9800.0,9.99,10.02,9.99,10.02,9800.0
2010-07-14 10:50:00,10.01,10.02,9.99,10.0,18500.0,10.01,10.02,9.99,10.0,18500.0
2010-07-14 10:55:00,9.99,10.0,9.98,9.99,15800.0,9.99,10.0,9.98,9.99,15800.0
2010-07-14 11:00:00,9.99,10.0,9.97,9.98,21400.0,9.99,10.0,9.97,9.98,21400.0
2010-07-14 11:05:00,9.98,9.99,9.97,9.99,6400.0,9.98,9.99,9.97,9.99,6400.0
2010-07-14 11:10:00,9.99,10.0,9.98,9.99,15600.0,9.99,10.0,9.98,9.99,15600.0
2010-07-14 11:15:00,10.0,10.01,10.0,10.01,14200.0,10.0,10.01,10.0,10.01,14200.0
2010-07-14 11:20:00,10.01,10.03,10.0,10.03,21000.0,10.01,10.03,10.0,10.03,21000.0
2010-07-14 11:25:00,10.03,10.05,10.01,10.02,51600.0,10.03,10.05,10.01,10.02,51600.0
2010-07-14 11:30:00,10.03,10.03,10.0,10.02,26900.0,10.03,10.03,10.0,10.02,26900.0
2010-07-14 11:35:00,10.02,10.03,10.01,10.03,21400.0,10.02,10.03,10.01,10.03,21400.0
2010-07-14 11:40:00,10.02,10.02,9.99,10.0,26300.0,10.02,10.02,9.99,10.0,26300.0
2010-07-14 11:45:00,9.99,10.0,9.99,9.99,6800.0,9.99,10.0,9.99,9.99,6800.0
2010-07-14 11:50:00,10.0,10.01,10.0,10.0,16800.0,10.0,10.01,10.0,10.0,16800.0
2010-07-14 11:55:00,10.0,10.01,9.99,9.99,16200.0,10.0,10.01,9.99,9.99,16200.0
2010-07-14 12:00:00,9.99,9.99,9.97,9.99,24400.0,9.99,9.99,9.97,9.99,24400.0
2010-07-14 12:05:00,9.99,10.01,9.98,10.0,19500.0,9.99,10.01,9.98,10.0,19500.0
2010-07-14 12:10:00,10.0,10.0,9.98,9.98,14000.0,10.0,10.0,9.98,9.98,14000.0
2010-07-14 12:15:00,9.98,10.0,9.98,10.0,7100.0,9.98,10.0,9.98,10.0,7100.0
2010-07-14 12:20:00,10.0,10.03,10.0,10.03,9800.0,10.0,10.03,10.0,10.03,9800.0
2010-07-14 12:25:00,10.03,10.04,10.03,10.03,5300.0,10.03,10.04,10.03,10.03,5300.0
2010-07-14 12:30:00,10.04,10.04,10.02,10.03,15200.0,10.04,10.04,10.02,10.03,15200.0
2010-07-14 12:35:00,10.02,10.03,10.01,10.02,11100.0,10.02,10.03,10.01,10.02,11100.0
2010-07-14 12:40:00,10.01,10.02,9.99,9.99,22000.0,10.01,10.02,9.99,9.99,22000.0
2010-07-14 12:45:00,9.99,9.99,9.98,9.98,7200.0,9.99,9.99,9.98,9.98,7200.0
2010-07-14 12:50:00,9.98,9.98,9.95,9.95,16400.0,9.98,9.98,9.95,9.95,16400.0
2010-07-14 12:55:00,9.95,9.95,9.94,9.95,8700.0,9.95,9.95,9.94,9.95,8700.0
2010-07-14 13:00:00,9.94,9.95,9.94,9.95,6800.0,9.94,9.95,9.94,9.95,6800.0
2010-07-14 13:05:00,9.95,9.95,9.94,9.95,2600.0,9.95,9.95,9.94,9.95,2600.0
2010-07-14 13:10:00,9.95,9.95,9.94,9.95,21200.0,9.95,9.95,9.94,9.95,21200.0
2010-07-14 13:15:00,9.95,9.95,9.94,9.95,600.0,9.95,9.95,9.94,9.95,600.0
2010-07-14 13:20:00,9.95,9.95,9.94,9.95,5200.0,9.95,9.95,9.94,9.95,5200.0
2010-07-14 13:25:00,9.95,9.95,9.95,9.95,5200.0,9.95,9.95,9.95,9.95,5200.0
2010-07-14 13:30:00,9.95,9.95,9.91,9.92,30500.0,9.95,9.95,9.91,9.92,30500.0
2010-07-14 13:35:00,9.93,9.94,9.92,9.94,4800.0,9.93,9.94,9.92,9.94,4800.0
2010-07-14 13:40:00,9.94,9.94,9.93,9.93,7700.0,9.94,9.94,9.93,9.93,7700.0
2010-07-14 13:45:00,9.93,9.93,9.93,9.93,4400.0,9.93,9.93,9.93,9.93,4400.0
2010-07-14 13:50:00,9.93,9.93,9.92,9.93,3700.0,9.93,9.93,9.92,9.93,3700.0
2010-07-14 13:55:00,9.93,9.93,9.93,9.93,6800.0,9.93,9.93,9.93,9.93,6800.0
2010-07-14 14:00:00,9.93,9.93,9.88,9.89,57000.0,9.93,9.93,9.88,9.89,57000.0
2010-07-14 14:05:00,9.89,9.9,9.86,9.88,34100.0,9.89,9.9,9.86,9.88,34100.0
2010-07-14 14:10:00,9.88,9.88,9.84,9.85,26700.0,9.88,9.88,9.84,9.85,26700.0
2010-07-14 14:15:00,9.85,9.87,9.84,9.86,13700.0,9.85,9.87,9.84,9.86,13700.0
2010-07-14 14:20:00,9.87,9.87,9.82,9.82,19200.0,9.87,9.87,9.82,9.82,19200.0
2010-07-14 14:25:00,9.82,9.83,9.81,9.83,26600.0,9.82,9.83,9.81,9.83,26600.0
2010-07-14 14:30:00,9.83,9.85,9.82,9.85,11600.0,9.83,9.85,9.82,9.85,11600.0
2010-07-14 14:35:00,9.85,9.85,9.85,9.85,2200.0,9.85,9.85,9.85,9.85,2200.0
2010-07-14 14:40:00,9.84,9.85,9.82,9.82,49400.0,9.84,9.85,9.82,9.82,49400.0
2010-07-14 14:45:00,9.82,9.84,9.81,9.84,36000.0,9.82,9.84,9.81,9.84,36000.0
2010-07-14 14:50:00,9.84,9.84,9.83,9.84,19200.0,9.84,9.84,9.83,9.84,19200.0
2010-07-14 14:55:00,9.84,9.84,9.83,9.84,19500.0,9.84,9.84,9.83,9.84,19500.0
2010-07-14 15:00:00,9.85,9.88,9.84,9.86,65900.0,9.85,9.88,9.84,9.86,65900.0
2010-07-14 15:05:00,9.86,9.86,9.82,9.82,43500.0,9.86,9.86,9.82,9.82,43500.0
2010-07-14 15:10:00,9.82,9.82,9.8,9.8,26100.0,9.82,9.82,9.8,9.8,26100.0
2010-07-14 15:15:00,9.81,9.87,9.81,9.87,41100.0,9.81,9.87,9.81,9.87,41100.0
2010-07-14 15:20:00,9.86,9.89,9.85,9.88,54200.0,9.86,9.89,9.85,9.88,54200.0
2010-07-14 15:25:00,9.88,9.91,9.87,9.87,59700.0,9.88,9.91,9.87,9.87,59700.0
2010-07-14 15:30:00,9.87,9.88,9.83,9.86,45200.0,9.87,9.88,9.83,9.86,45200.0
2010-07-14 15:35:00,9.85,9.86,9.85,9.86,1300.0,9.85,9.86,9.85,9.86,1300.0
2010-07-14 15:40:00,9.85,9.87,9.84,9.85,75400.0,9.85,9.87,9.84,9.85,75400.0
2010-07-14 15:45:00,9.86,9.88,9.85,9.88,45500.0,9.86,9.88,9.85,9.88,45500.0
2010-07-14 15:50:00,9.88,9.9,9.88,9.9,57600.0,9.88,9.9,9.88,9.9,57600.0
2010-07-14 15:55:00,9.89,9.92,9.89,9.91,38900.0,9.89,9.92,9.89,9.91,38900.0
2010-07-15 09:30:00,9.9,9.93,9.88,9.93,5500.0,9.9,9.93,9.88,9.93,5500.0
2010-07-15 09:35:00,9.93,9.93,9.88,9.88,9800.0,9.93,9.93,9.88,9.88,9800.0
2010-07-15 09:40:00,9.85,9.86,9.85,9.86,2400.0,9.85,9.86,9.85,9.86,2400.0
2010-07-15 09:45:00,9.87,9.87,9.81,9.82,15100.0,9.87,9.87,9.81,9.82,15100.0
2010-07-15 09:50:00,9.82,9.86,9.82,9.83,9700.0,9.82,9.86,9.82,9.83,9700.0
2010-07-15 09:55:00,9.82,9.82,9.77,9.78,18500.0,9.82,9.82,9.77,9.78,18500.0
2010-07-15 10:00:00,9.77,9.77,9.69,9.7,31200.0,9.77,9.77,9.69,9.7,31200.0
2010-07-15 10:05:00,9.7,9.74,9.69,9.74,30100.0,9.7,9.74,9.69,9.74,30100.0
2010-07-15 10:10:00,9.73,9.73,9.66,9.66,58200.0,9.73,9.73,9.66,9.66,58200.0
2010-07-15 10:15:00,9.66,9.69,9.65,9.67,17100.0,9.66,9.69,9.65,9.67,17100.0
2010-07-15 10:20:00,9.66,9.68,9.65,9.66,19500.0,9.66,9.68,9.65,9.66,19500.0
2010-07-15 10:25:00,9.67,9.71,9.67,9.7,10800.0,9.67,9.71,9.67,9.7,10800.0
2010-07-15 10:30:00,9.7,9.72,9.7,9.71,11800.0,9.7,9.72,9.7,9.71,11800.0
2010-07-15 10:35:00,9.72,9.75,9.72,9.75,9800.0,9.72,9.75,9.72,9.75,9800.0
2010-07-15 10:40:00,9.74,9.77,9.74,9.77,7300.0,9.74,9.77,9.74,9.77,7300.0
2010-07-15 10:45:00,9.76,9.77,9.73,9.76,18400.0,9.76,9.77,9.73,9.76,18400.0
2010-07-15 10:50:00,9.75,9.75,9.71,9.72,37100.0,9.75,9.75,9.71,9.72,37100.0
2010-07-15 10:55:00,9.72,9.73,9.7,9.7,5600.0,9.72,9.73,9.7,9.7,5600.0
2010-07-15 11:00:00,9.71,9.72,9.7,9.72,8600.0,9.71,9.72,9.7,9.72,8600.0
2010-07-15 11:05:00,9.72,9.74,9.71,9.72,23300.0,9.72,9.74,9.71,9.72,23300.0
2010-07-15 11:10:00,9.73,9.74,9.72,9.74,9200.0,9.73,9.74,9.72,9.74,9200.0
2010-07-15 11:15:00,9.74,9.77,9.74,9.77,9500.0,9.74,9.77,9.74,9.77,9500.0
2010-07-15 11:20:00,9.77,9.78,9.77,9.77,12700.0,9.77,9.78,9.77,9.77,12700.0
2010-07-15 11:25:00,9.77,9.78,9.77,9.77,1000.0,9.77,9.78,9.77,9.77,1000.0
2010-07-15 11:30:00,9.77,9.77,9.74,9.76,21900.0,9.77,9.77,9.74,9.76,21900.0
2010-07-15 11:35:00,9.76,9.79,9.75,9.78,8800.0,9.76,9.79,9.75,9.78,8800.0
2010-07-15 11:40:00,9.78,9.81,9.78,9.81,3200.0,9.78,9.81,9.78,9.81,3200.0
2010-07-15 11:45:00,9.8,9.8,9.77,9.77,10500.0,9.8,9.8,9.77,9.77,10500.0
2010-07-15 11:50:00,9.78,9.8,9.77,9.79,17400.0,9.78,9.8,9.77,9.79,17400.0
2010-07-15 11:55:00,9.78,9.79,9.76,9.78,29000.0,9.78,9.79,9.76,9.78,29000.0
2010-07-15 12:00:00,9.78,9.78,9.77,9.77,7900.0,9.78,9.78,9.77,9.77,7900.0
2010-07-15 12:05:00,9.77,9.78,9.75,9.75,6100.0,9.77,9.78,9.75,9.75,6100.0
2010-07-15 12:10:00,9.74,9.76,9.74,9.76,1600.0,9.74,9.76,9.74,9.76,1600.0
2010-07-15 12:15:00,9.76,9.76,9.74,9.74,5300.0,9.76,9.76,9.74,9.74,5300.0
2010-07-15 12:20:00,9.74,9.74,9.71,9.71,11400.0,9.74,9.74,9.71,9.71,11400.0
2010-07-15 12:25:00,9.71,9.76,9.71,9.74,26900.0,9.71,9.76,9.71,9.74,26900.0
2010-07-15 12:30:00,9.73,9.73,9.72,9.73,4000.0,9.73,9.73,9.72,9.73,4000.0
2010-07-15 12:35:00,9.73,9.74,9.72,9.72,6300.0,9.73,9.74,9.72,9.72,6300.0
2010-07-15 12:40:00,9.73,9.73,9.68,9.68,28400.0,9.73,9.73,9.68,9.68,28400.0
2010-07-15 12:45:00,9.68,9.68,9.66,9.68,37200.0,9.68,9.68,9.66,9.68,37200.0
2010-07-15 12:50:00,9.67,9.68,9.67,9.68,8200.0,9.67,9.68,9.67,9.68,8200.0
2010-07-15 12:55:00,9.69,9.69,9.65,9.65,13900.0,9.69,9.69,9.65,9.65,13900.0
2010-07-15 13:00:00,9.66,9.68,9.66,9.66,15900.0,9.66,9.68,9.66,9.66,15900.0
2010-07-15 13:05:00,9.67,9.69,9.66,9.68,21100.0,9.67,9.69,9.66,9.68,21100.0
2010-07-15 13:10:00,9.68,9.69,9.66,9.68,15200.0,9.68,9.69,9.66,9.68,15200.0
2010-07-15 13:15:00,9.68,9.71,9.68,9.71,15500.0,9.68,9.71,9.68,9.71,15500.0
2010-07-15 13:20:00,9.71,9.71,9.69,9.7,11400.0,9.71,9.71,9.69,9.7,11400.0
2010-07-15 13:25:00,9.7,9.71,9.69,9.71,11500.0,9.7,9.71,9.69,9.71,11500.0
2010-07-15 13:30:00,9.71,9.71,9.7,9.7,10800.0,9.71,9.71,9.7,9.7,10800.0
2010-07-15 13:35:00,9.7,9.71,9.7,9.71,7000.0,9.7,9.71,9.7,9.71,7000.0
2010-07-15 13:40:00,9.71,9.71,9.69,9.7,10300.0,9.71,9.71,9.69,9.7,10300.0
2010-07-15 13:45:00,9.71,9.71,9.69,9.7,14800.0,9.71,9.71,9.69,9.7,14800.0
2010-07-15 13:50:00,9.7,9.7,9.68,9.69,4300.0,9.7,9.7,9.68,9.69,4300.0
2010-07-15 13:55:00,9.69,9.7,9.67,9.68,85900.0,9.69,9.7,9.67,9.68,85900.0
2010-07-15 14:00:00,9.68,9.68,9.67,9.68,17300.0,9.68,9.68,9.67,9.68,17300.0
2010-07-15 14:05:00,9.68,9.72,9.68,9.69,21600.0,9.68,9.72,9.68,9.69,21600.0
2010-07-15 14:10:00,9.69,9.73,9.69,9.73,36900.0,9.69,9.73,9.69,9.73,36900.0
2010-07-15 14:15:00,9.72,9.73,9.72,9.73,4000.0,9.72,9.73,9.72,9.73,4000.0
2010-07-15 14:20:00,9.73,9.76,9.73,9.76,39600.0,9.73,9.76,9.73,9.76,39600.0
2010-07-15 14:25:00,9.77,9.81,9.76,9.78,37200.0,9.77,9.81,9.76,9.78,37200.0
2010-07-15 14:30:00,9.79,9.81,9.77,9.77,45800.0,9.79,9.81,9.77,9.77,45800.0
2010-07-15 14:35:00,9.77,9.78,9.76,9.77,21800.0,9.77,9.78,9.76,9.77,21800.0
2010-07-15 14:40:00,9.77,9.78,9.75,9.75,38700.0,9.77,9.78,9.75,9.75,38700.0
2010-07-15 14:45:00,9.76,9.79,9.76,9.78,21000.0,9.76,9.79,9.76,9.78,21000.0
2010-07-15 14:50:00,9.78,9.8,9.78,9.78,21700.0,9.78,9.8,9.78,9.78,21700.0
2010-07-15 14:55:00,9.79,9.79,9.76,9.76,14200.0,9.79,9.79,9.76,9.76,14200.0
2010-07-15 15:00:00,9.76,9.78,9.74,9.76,20800.0,9.76,9.78,9.74,9.76,20800.0
2010-07-15 15:05:00,9.75,9.76,9.72,9.73,39200.0,9.75,9.76,9.72,9.73,39200.0
2010-07-15 15:10:00,9.74,9.74,9.71,9.73,24600.0,9.74,9.74,9.71,9.73,24600.0
2010-07-15 15:15:00,9.72,9.73,9.69,9.73,24500.0,9.72,9.73,9.69,9.73,24500.0
2010-07-15 15:20:00,9.72,9.73,9.69,9.72,17400.0,9.72,9.73,9.69,9.72,17400.0
2010-07-15 15:25:00,9.7,9.74,9.69,9.74,24800.0,9.7,9.74,9.69,9.74,24800.0
2010-07-15 15:30:00,9.74,9.75,9.71,9.71,28000.0,9.74,9.75,9.71,9.71,28000.0
2010-07-15 15:35:00,9.71,9.77,9.71,9.75,39300.0,9.71,9.77,9.71,9.75,39300.0
2010-07-15 15:40:00,9.75,9.8,9.74,9.79,39300.0,9.75,9.8,9.74,9.79,39300.0
2010-07-15 15:45:00,9.79,9.84,9.78,9.81,89300.0,9.79,9.84,9.78,9.81,89300.0
2010-07-15 15:50:00,9.82,9.84,9.81,9.82,44400.0,9.82,9.84,9.81,9.82,44400.0
2010-07-15 15:55:00,9.82,9.83,9.81,9.82,69000.0,9.82,9.83,9.81,9.82,69000.0
2010-07-16 09:30:00,9.9,9.98,9.76,9.79,78600.0,9.9,9.98,9.76,9.79,78600.0
2010-07-16 09:35:00,9.79,9.83,9.73,9.73,28100.0,9.79,9.83,9.73,9.73,28100.0
2010-07-16 09:40:00,9.74,9.75,9.66,9.71,20000.0,9.74,9.75,9.66,9.71,20000.0
2010-07-16 09:45:00,9.7,9.78,9.69,9.77,24200.0,9.7,9.78,9.69,9.77,24200.0
2010-07-16 09:50:00,9.76,9.79,9.74,9.76,9400.0,9.76,9.79,9.74,9.76,9400.0
2010-07-16 09:55:00,9.75,9.76,9.69,9.74,24700.0,9.75,9.76,9.69,9.74,24700.0
2010-07-16 10:00:00,9.74,9.74,9.62,9.65,42100.0,9.74,9.74,9.62,9.65,42100.0
2010-07-16 10:05:00,9.64,9.67,9.6,9.61,18600.0,9.64,9.67,9.6,9.61,18600.0
2010-07-16 10:10:00,9.62,9.67,9.62,9.66,10100.0,9.62,9.67,9.62,9.66,10100.0
2010-07-16 10:15:00,9.67,9.69,9.66,9.69,26700.0,9.67,9.69,9.66,9.69,26700.0
2010-07-16 10:20:00,9.69,9.73,9.68,9.73,22600.0,9.69,9.73,9.68,9.73,22600.0
2010-07-16 10:25:00,9.73,9.75,9.7,9.73,20200.0,9.73,9.75,9.7,9.73,20200.0
2010-07-16 10:30:00,9.73,9.74,9.73,9.73,6700.0,9.73,9.74,9.73,9.73,6700.0
2010-07-16 10:35:00,9.73,9.75,9.73,9.75,14100.0,9.73,9.75,9.73,9.75,14100.0
2010-07-16 10:40:00,9.75,9.77,9.74,9.77,22400.0,9.75,9.77,9.74,9.77,22400.0
2010-07-16 10:45:00,9.77,9.78,9.76,9.77,5600.0,9.77,9.78,9.76,9.77,5600.0
2010-07-16 10:50:00,9.76,9.81,9.76,9.81,48400.0,9.76,9.81,9.76,9.81,48400.0
2010-07-16 10:55:00,9.8,9.87,9.8,9.87,43800.0,9.8,9.87,9.8,9.87,43800.0
2010-07-16 11:00:00,9.87,9.87,9.85,9.85,16800.0,9.87,9.87,9.85,9.85,16800.0
2010-07-16 11:05:00,9.85,9.9,9.85,9.89,44700.0,9.85,9.9,9.85,9.89,44700.0
2010-07-16 11:10:00,9.89,9.9,9.88,9.89,7600.0,9.89,9.9,9.88,9.89,7600.0
2010-07-16 11:15:00,9.89,9.91,9.88,9.9,39600.0,9.89,9.91,9.88,9.9,39600.0
2010-07-16 11:20:00,9.9,9.91,9.89,9.9,20200.0,9.9,9.91,9.89,9.9,20200.0
2010-07-16 11:25:00,9.9,9.93,9.88,9.93,43100.0,9.9,9.93,9.88,9.93,43100.0
2010-07-16 11:30:00,9.93,9.94,9.92,9.93,26800.0,9.93,9.94,9.92,9.93,26800.0
2010-07-16 11:35:00,9.93,9.93,9.9,9.93,16500.0,9.93,9.93,9.9,9.93,16500.0
2010-07-16 11:40:00,9.93,9.93,9.9,9.91,11900.0,9.93,9.93,9.9,9.91,11900.0
2010-07-16 11:45:00,9.91,9.91,9.88,9.89,13300.0,9.91,9.91,9.88,9.89,13300.0
2010-07-16 11:50:00,9.89,9.89,9.87,9.87,14000.0,9.89,9.89,9.87,9.87,14000.0
2010-07-16 11:55:00,9.88,9.88,9.83,9.83,36500.0,9.88,9.88,9.83,9.83,36500.0
2010-07-16 12:00:00,9.84,9.85,9.83,9.84,14000.0,9.84,9.85,9.83,9.84,14000.0
2010-07-16 12:05:00,9.84,9.85,9.84,9.85,7800.0,9.84,9.85,9.84,9.85,7800.0
2010-07-16 12:10:00,9.85,9.87,9.85,9.85,18100.0,9.85,9.87,9.85,9.85,18100.0
2010-07-16 12:15:00,9.85,9.86,9.83,9.86,17600.0,9.85,9.86,9.83,9.86,17600.0
2010-07-16 12:20:00,9.86,9.86,9.85,9.85,4800.0,9.86,9.86,9.85,9.85,4800.0
2010-07-16 12:25:00,9.86,9.87,9.85,9.87,17600.0,9.86,9.87,9.85,9.87,17600.0
2010-07-16 12:30:00,9.86,9.87,9.85,9.87,6500.0,9.86,9.87,9.85,9.87,6500.0
2010-07-16 12:35:00,9.87,9.88,9.86,9.88,7600.0,9.87,9.88,9.86,9.88,7600.0
2010-07-16 12:40:00,9.88,9.89,9.87,9.88,9400.0,9.88,9.89,9.87,9.88,9400.0
2010-07-16 12:45:00,9.88,9.88,9.85,9.86,27900.0,9.88,9.88,9.85,9.86,27900.0
2010-07-16 12:50:00,9.85,9.86,9.84,9.85,12700.0,9.85,9.86,9.84,9.85,12700.0
2010-07-16 12:55:00,9.85,9.85,9.83,9.85,27600.0,9.85,9.85,9.83,9.85,27600.0
2010-07-16 13:00:00,9.85,9.85,9.85,9.85,4900.0,9.85,9.85,9.85,9.85,4900.0
2010-07-16 13:05:00,9.85,9.88,9.84,9.88,9800.0,9.85,9.88,9.84,9.88,9800.0
2010-07-16 13:10:00,9.88,9.88,9.87,9.88,4600.0,9.88,9.88,9.87,9.88,4600.0
2010-07-16 13:15:00,9.88,9.89,9.88,9.89,11500.0,9.88,9.89,9.88,9.89,11500.0
2010-07-16 13:20:00,9.89,9.9,9.88,9.9,6600.0,9.89,9.9,9.88,9.9,6600.0
2010-07-16 13:25:00,9.9,9.9,9.88,9.89,23900.0,9.9,9.9,9.88,9.89,23900.0
2010-07-16 13:30:00,9.88,9.93,9.88,9.92,41700.0,9.88,9.93,9.88,9.92,41700.0
2010-07-16 13:35:00,9.93,9.93,9.89,9.9,17900.0,9.93,9.93,9.89,9.9,17900.0
2010-07-16 13:40:00,9.9,9.9,9.88,9.89,15400.0,9.9,9.9,9.88,9.89,15400.0
2010-07-16 13:45:00,9.89,9.89,9.88,9.89,32800.0,9.89,9.89,9.88,9.89,32800.0
2010-07-16 13:50:00,9.88,9.89,9.88,9.89,12100.0,9.88,9.89,9.88,9.89,12100.0
2010-07-16 13:55:00,9.89,9.91,9.88,9.9,22500.0,9.89,9.91,9.88,9.9,22500.0
2010-07-16 14:00:00,9.89,9.9,9.88,9.88,34200.0,9.89,9.9,9.88,9.88,34200.0
2010-07-16 14:05:00,9.87,9.87,9.85,9.86,17000.0,9.87,9.87,9.85,9.86,17000.0
2010-07-16 14:10:00,9.86,9.86,9.84,9.84,25600.0,9.86,9.86,9.84,9.84,25600.0
2010-07-16 14:15:00,9.85,9.85,9.79,9.82,25600.0,9.85,9.85,9.79,9.82,25600.0
2010-07-16 14:20:00,9.82,9.83,9.81,9.83,11700.0,9.82,9.83,9.81,9.83,11700.0
2010-07-16 14:25:00,9.84,9.86,9.84,9.85,20400.0,9.84,9.86,9.84,9.85,20400.0
2010-07-16 14:30:00,9.84,9.84,9.82,9.83,18200.0,9.84,9.84,9.82,9.83,18200.0
2010-07-16 14:35:00,9.83,9.83,9.8,9.82,11500.0,9.83,9.83,9.8,9.82,11500.0
2010-07-16 14:40:00,9.81,9.82,9.8,9.81,11400.0,9.81,9.82,9.8,9.81,11400.0
2010-07-16 14:45:00,9.81,9.82,9.81,9.82,11000.0,9.81,9.82,9.81,9.82,11000.0
2010-07-16 14:50:00,9.81,9.81,9.8,9.8,18400.0,9.81,9.81,9.8,9.8,18400.0
2010-07-16 14:55:00,9.81,9.81,9.79,9.8,8200.0,9.81,9.81,9.79,9.8,8200.0
2010-07-16 15:00:00,9.8,9.81,9.79,9.81,17700.0,9.8,9.81,9.79,9.81,17700.0
2010-07-16 15:05:00,9.81,9.81,9.77,9.77,37300.0,9.81,9.81,9.77,9.77,37300.0
2010-07-16 15:10:00,9.77,9.77,9.74,9.77,27400.0,9.77,9.77,9.74,9.77,27400.0
2010-07-16 15:15:00,9.77,9.78,9.76,9.77,17800.0,9.77,9.78,9.76,9.77,17800.0
2010-07-16 15:20:00,9.77,9.77,9.73,9.73,16800.0,9.77,9.77,9.73,9.73,16800.0
2010-07-16 15:25:00,9.73,9.77,9.72,9.77,25400.0,9.73,9.77,9.72,9.77,25400.0
2010-07-16 15:30:00,9.76,9.79,9.76,9.79,19100.0,9.76,9.79,9.76,9.79,19100.0
2010-07-16 15:35:00,9.79,9.81,9.76,9.76,21200.0,9.79,9.81,9.76,9.76,21200.0
2010-07-16 15:40:00,9.76,9.78,9.75,9.76,21100.0,9.76,9.78,9.75,9.76,21100.0
2010-07-16 15:45:00,9.75,9.76,9.72,9.72,21800.0,9.75,9.76,9.72,9.72,21800.0
2010-07-16 15:50:00,9.72,9.77,9.71,9.77,43200.0,9.72,9.77,9.71,9.77,43200.0
2010-07-16 15:55:00,9.77,9.77,9.75,9.75,61600.0,9.77,9.77,9.75,9.75,61600.0
2010-07-19 09:30:00,9.79,9.84,9.66,9.8,17600.0,9.79,9.84,9.66,9.8,17600.0
2010-07-19 09:35:00,9.81,9.85,9.8,9.84,14900.0,9.81,9.85,9.8,9.84,14900.0
2010-07-19 09:40:00,9.84,9.85,9.78,9.8,24900.0,9.84,9.85,9.78,9.8,24900.0
2010-07-19 09:45:00,9.8,9.88,9.8,9.84,39100.0,9.8,9.88,9.8,9.84,39100.0
2010-07-19 09:50:00,9.84,9.87,9.84,9.84,22100.0,9.84,9.87,9.84,9.84,22100.0
2010-07-19 09:55:00,9.84,9.87,9.83,9.85,16600.0,9.84,9.87,9.83,9.85,16600.0
2010-07-19 10:00:00,9.85,9.86,9.81,9.85,19800.0,9.85,9.86,9.81,9.85,19800.0
2010-07-19 10:05:00,9.84,9.85,9.81,9.81,14200.0,9.84,9.85,9.81,9.81,14200.0
2010-07-19 10:10:00,9.82,9.83,9.81,9.82,22400.0,9.82,9.83,9.81,9.82,22400.0
2010-07-19 10:15:00,9.83,9.85,9.81,9.82,16700.0,9.83,9.85,9.81,9.82,16700.0
2010-07-19 10:20:00,9.81,9.82,9.79,9.8,14300.0,9.81,9.82,9.79,9.8,14300.0
2010-07-19 10:25:00,9.8,9.82,9.78,9.78,16000.0,9.8,9.82,9.78,9.78,16000.0
2010-07-19 10:30:00,9.78,9.8,9.76,9.76,24300.0,9.78,9.8,9.76,9.76,24300.0
2010-07-19 10:35:00,9.77,9.78,9.76,9.77,10700.0,9.77,9.78,9.76,9.77,10700.0
2010-07-19 10:40:00,9.76,9.76,9.73,9.74,22500.0,9.76,9.76,9.73,9.74,22500.0
2010-07-19 10:45:00,9.74,9.75,9.71,9.72,13800.0,9.74,9.75,9.71,9.72,13800.0
2010-07-19 10:50:00,9.72,9.72,9.69,9.69,14500.0,9.72,9.72,9.69,9.69,14500.0
2010-07-19 10:55:00,9.69,9.73,9.68,9.73,15000.0,9.69,9.73,9.68,9.73,15000.0
2010-07-19 11:00:00,9.73,9.8,9.73,9.78,18000.0,9.73,9.8,9.73,9.78,18000.0
2010-07-19 11:05:00,9.78,9.82,9.78,9.8,17400.0,9.78,9.82,9.78,9.8,17400.0
2010-07-19 11:10:00,9.8,9.81,9.78,9.79,15600.0,9.8,9.81,9.78,9.79,15600.0
2010-07-19 11:15:00,9.8,9.84,9.8,9.8,27700.0,9.8,9.84,9.8,9.8,27700.0
2010-07-19 11:20:00,9.79,9.83,9.79,9.82,11200.0,9.79,9.83,9.79,9.82,11200.0
2010-07-19 11:25:00,9.82,9.83,9.82,9.82,17600.0,9.82,9.83,9.82,9.82,17600.0
2010-07-19 11:30:00,9.81,9.81,9.77,9.77,9200.0,9.81,9.81,9.77,9.77,9200.0
2010-07-19 11:35:00,9.78,9.78,9.77,9.77,9400.0,9.78,9.78,9.77,9.77,9400.0
2010-07-19 11:40:00,9.78,9.79,9.78,9.79,10900.0,9.78,9.79,9.78,9.79,10900.0
2010-07-19 11:45:00,9.79,9.79,9.77,9.78,7300.0,9.79,9.79,9.77,9.78,7300.0
2010-07-19 11:50:00,9.78,9.83,9.78,9.82,15000.0,9.78,9.83,9.78,9.82,15000.0
2010-07-19 11:55:00,9.82,9.83,9.82,9.82,17700.0,9.82,9.83,9.82,9.82,17700.0
2010-07-19 12:00:00,9.82,9.82,9.79,9.79,8000.0,9.82,9.82,9.79,9.79,8000.0
2010-07-19 12:05:00,9.79,9.79,9.77,9.77,6300.0,9.79,9.79,9.77,9.77,6300.0
2010-07-19 12:10:00,9.77,9.79,9.77,9.78,13900.0,9.77,9.79,9.77,9.78,13900.0
2010-07-19 12:15:00,9.77,9.82,9.77,9.8,8300.0,9.77,9.82,9.77,9.8,8300.0
2010-07-19 12:20:00,9.8,9.82,9.8,9.82,7400.0,9.8,9.82,9.8,9.82,7400.0
2010-07-19 12:25:00,9.81,9.84,9.81,9.83,10300.0,9.81,9.84,9.81,9.83,10300.0
2010-07-19 12:30:00,9.83,9.83,9.81,9.82,10900.0,9.83,9.83,9.81,9.82,10900.0
2010-07-19 12:35:00,9.82,9.85,9.82,9.85,12600.0,9.82,9.85,9.82,9.85,12600.0
2010-07-19 12:40:00,9.85,9.86,9.84,9.86,5100.0,9.85,9.86,9.84,9.86,5100.0
2010-07-19 12:45:00,9.86,9.89,9.86,9.89,15800.0,9.86,9.89,9.86,9.89,15800.0
2010-07-19 12:50:00,9.89,9.91,9.88,9.89,12800.0,9.89,9.91,9.88,9.89,12800.0
2010-07-19 12:55:00,9.88,9.88,9.84,9.85,13900.0,9.88,9.88,9.84,9.85,13900.0
2010-07-19 13:00:00,9.85,9.85,9.84,9.85,3200.0,9.85,9.85,9.84,9.85,3200.0
2010-07-19 13:05:00,9.85,9.85,9.81,9.82,17500.0,9.85,9.85,9.81,9.82,17500.0
2010-07-19 13:10:00,9.81,9.83,9.81,9.82,8700.0,9.81,9.83,9.81,9.82,8700.0
2010-07-19 13:15:00,9.82,9.83,9.81,9.81,16100.0,9.82,9.83,9.81,9.81,16100.0
2010-07-19 13:20:00,9.81,9.83,9.81,9.82,9200.0,9.81,9.83,9.81,9.82,9200.0
2010-07-19 13:25:00,9.81,9.84,9.81,9.83,9500.0,9.81,9.84,9.81,9.83,9500.0
2010-07-19 13:30:00,9.84,9.89,9.83,9.87,22700.0,9.84,9.89,9.83,9.87,22700.0
2010-07-19 13:35:00,9.87,9.87,9.84,9.86,31400.0,9.87,9.87,9.84,9.86,31400.0
2010-07-19 13:40:00,9.86,9.87,9.85,9.85,20000.0,9.86,9.87,9.85,9.85,20000.0
2010-07-19 13:45:00,9.86,9.89,9.85,9.87,18100.0,9.86,9.89,9.85,9.87,18100.0
2010-07-19 13:50:00,9.86,9.88,9.86,9.87,6900.0,9.86,9.88,9.86,9.87,6900.0
2010-07-19 13:55:00,9.87,9.9,9.87,9.87,20300.0,9.87,9.9,9.87,9.87,20300.0
2010-07-19 14:00:00,9.87,9.89,9.87,9.88,15200.0,9.87,9.89,9.87,9.88,15200.0
2010-07-19 14:05:00,9.88,9.9,9.88,9.89,13200.0,9.88,9.9,9.88,9.89,13200.0
2010-07-19 14:10:00,9.89,9.94,9.89,9.94,12600.0,9.89,9.94,9.89,9.94,12600.0
2010-07-19 14:15:00,9.93,9.95,9.93,9.94,15700.0,9.93,9.95,9.93,9.94,15700.0
2010-07-19 14:20:00,9.94,9.94,9.91,9.93,16500.0,9.94,9.94,9.91,9.93,16500.0
2010-07-19 14:25:00,9.93,9.95,9.93,9.94,9500.0,9.93,9.95,9.93,9.94,9500.0
2010-07-19 14:30:00,9.93,9.94,9.92,9.93,16200.0,9.93,9.94,9.92,9.93,16200.0
2010-07-19 14:35:00,9.92,9.93,9.92,9.93,9600.0,9.92,9.93,9.92,9.93,9600.0
2010-07-19 14:40:00,9.93,9.96,9.92,9.95,28800.0,9.93,9.96,9.92,9.95,28800.0
2010-07-19 14:45:00,9.96,9.98,9.95,9.98,17900.0,9.96,9.98,9.95,9.98,17900.0
2010-07-19 14:50:00,9.98,10.03,9.97,10.0,44900.0,9.98,10.03,9.97,10.0,44900.0
2010-07-19 14:55:00,10.0,10.01,9.98,9.99,39900.0,10.0,10.01,9.98,9.99,39900.0
2010-07-19 15:00:00,9.99,10.04,9.98,10.03,31400.0,9.99,10.04,9.98,10.03,31400.0
2010-07-19 15:05:00,10.02,10.05,10.0,10.05,32100.0,10.02,10.05,10.0,10.05,32100.0
2010-07-19 15:10:00,10.05,10.08,10.05,10.05,35000.0,10.05,10.08,10.05,10.05,35000.0
2010-07-19 15:15:00,10.05,10.06,10.02,10.05,60900.0,10.05,10.06,10.02,10.05,60900.0
2010-07-19 15:20:00,10.05,10.05,10.02,10.03,24900.0,10.05,10.05,10.02,10.03,24900.0
2010-07-19 15:25:00,10.02,10.03,9.96,9.97,90100.0,10.02,10.03,9.96,9.97,90100.0
2010-07-19 15:30:00,9.96,10.01,9.96,9.99,52300.0,9.96,10.01,9.96,9.99,52300.0
2010-07-19 15:35:00,9.99,10.02,9.98,9.99,37700.0,9.99,10.02,9.98,9.99,37700.0
2010-07-19 15:40:00,9.99,10.04,9.98,10.03,90900.0,9.99,10.04,9.98,10.03,90900.0
2010-07-19 15:45:00,10.04,10.07,10.02,10.07,81900.0,10.04,10.07,10.02,10.07,81900.0
2010-07-19 15:50:00,10.07,10.1,10.04,10.05,63100.0,10.07,10.1,10.04,10.05,63100.0
2010-07-19 15:55:00,10.05,10.05,10.03,10.04,68100.0,10.05,10.05,10.03,10.04,68100.0
2010-07-20 09:30:00,9.92,9.92,9.76,9.84,15900.0,9.92,9.92,9.76,9.84,15900.0
2010-07-20 09:35:00,9.86,9.86,9.71,9.71,12300.0,9.86,9.86,9.71,9.71,12300.0
2010-07-20 09:40:00,9.71,9.73,9.69,9.7,42400.0,9.71,9.73,9.69,9.7,42400.0
2010-07-20 09:45:00,9.71,9.75,9.7,9.73,29900.0,9.71,9.75,9.7,9.73,29900.0
2010-07-20 09:50:00,9.73,9.76,9.72,9.76,11400.0,9.73,9.76,9.72,9.76,11400.0
2010-07-20 09:55:00,9.75,9.75,9.69,9.7,19000.0,9.75,9.75,9.69,9.7,19000.0
2010-07-20 10:00:00,9.7,9.74,9.68,9.68,39700.0,9.7,9.74,9.68,9.68,39700.0
2010-07-20 10:05:00,9.68,9.71,9.68,9.69,16000.0,9.68,9.71,9.68,9.69,16000.0
2010-07-20 10:10:00,9.7,9.72,9.66,9.66,26500.0,9.7,9.72,9.66,9.66,26500.0
2010-07-20 10:15:00,9.66,9.73,9.66,9.73,23000.0,9.66,9.73,9.66,9.73,23000.0
2010-07-20 10:20:00,9.73,9.8,9.73,9.8,41600.0,9.73,9.8,9.73,9.8,41600.0
2010-07-20 10:25:00,9.79,9.8,9.75,9.76,9800.0,9.79,9.8,9.75,9.76,9800.0
2010-07-20 10:30:00,9.76,9.76,9.73,9.76,20700.0,9.76,9.76,9.73,9.76,20700.0
2010-07-20 10:35:00,9.76,9.77,9.74,9.74,23800.0,9.76,9.77,9.74,9.74,23800.0
2010-07-20 10:40:00,9.74,9.76,9.73,9.75,15100.0,9.74,9.76,9.73,9.75,15100.0
2010-07-20 10:45:00,9.75,9.75,9.74,9.74,12200.0,9.75,9.75,9.74,9.74,12200.0
2010-07-20 10:50:00,9.74,9.74,9.73,9.74,9200.0,9.74,9.74,9.73,9.74,9200.0
2010-07-20 10:55:00,9.73,9.73,9.71,9.72,16100.0,9.73,9.73,9.71,9.72,16100.0
2010-07-20 11:00:00,9.72,9.74,9.72,9.74,9900.0,9.72,9.74,9.72,9.74,9900.0
2010-07-20 11:05:00,9.74,9.77,9.73,9.76,25300.0,9.74,9.77,9.73,9.76,25300.0
2010-07-20 11:10:00,9.76,9.79,9.76,9.77,44200.0,9.76,9.79,9.76,9.77,44200.0
2010-07-20 11:15:00,9.77,9.8,9.77,9.8,17700.0,9.77,9.8,9.77,9.8,17700.0
2010-07-20 11:20:00,9.79,9.81,9.79,9.8,10500.0,9.79,9.81,9.79,9.8,10500.0
2010-07-20 11:25:00,9.79,9.8,9.79,9.79,5300.0,9.79,9.8,9.79,9.79,5300.0
2010-07-20 11:30:00,9.78,9.79,9.78,9.78,6100.0,9.78,9.79,9.78,9.78,6100.0
2010-07-20 11:35:00,9.78,9.78,9.78,9.78,9800.0,9.78,9.78,9.78,9.78,9800.0
2010-07-20 11:40:00,9.77,9.77,9.73,9.74,39400.0,9.77,9.77,9.73,9.74,39400.0
2010-07-20 11:45:00,9.75,9.77,9.75,9.77,15200.0,9.75,9.77,9.75,9.77,15200.0
2010-07-20 11:50:00,9.76,9.77,9.73,9.74,15800.0,9.76,9.77,9.73,9.74,15800.0
2010-07-20 11:55:00,9.74,9.76,9.74,9.74,11000.0,9.74,9.76,9.74,9.74,11000.0
2010-07-20 12:00:00,9.74,9.75,9.73,9.75,13400.0,9.74,9.75,9.73,9.75,13400.0
2010-07-20 12:05:00,9.75,9.78,9.75,9.75,10900.0,9.75,9.78,9.75,9.75,10900.0
2010-07-20 12:10:00,9.75,9.75,9.72,9.72,10300.0,9.75,9.75,9.72,9.72,10300.0
2010-07-20 12:15:00,9.71,9.72,9.71,9.72,6800.0,9.71,9.72,9.71,9.72,6800.0
2010-07-20 12:20:00,9.71,9.72,9.71,9.72,3300.0,9.71,9.72,9.71,9.72,3300.0
2010-07-20 12:25:00,9.72,9.72,9.71,9.72,4900.0,9.72,9.72,9.71,9.72,4900.0
2010-07-20 12:30:00,9.72,9.72,9.71,9.72,400.0,9.72,9.72,9.71,9.72,400.0
2010-07-20 12:35:00,9.72,9.72,9.71,9.72,8200.0,9.72,9.72,9.71,9.72,8200.0
2010-07-20 12:40:00,9.72,9.72,9.71,9.72,1500.0,9.72,9.72,9.71,9.72,1500.0
2010-07-20 12:45:00,9.72,9.74,9.71,9.74,13200.0,9.72,9.74,9.71,9.74,13200.0
2010-07-20 12:50:00,9.74,9.74,9.72,9.73,35700.0,9.74,9.74,9.72,9.73,35700.0
2010-07-20 12:55:00,9.73,9.74,9.73,9.74,8100.0,9.73,9.74,9.73,9.74,8100.0
2010-07-20 13:00:00,9.74,9.75,9.73,9.74,13600.0,9.74,9.75,9.73,9.74,13600.0
2010-07-20 13:05:00,9.74,9.76,9.74,9.74,26300.0,9.74,9.76,9.74,9.74,26300.0
2010-07-20 13:10:00,9.74,9.74,9.7,9.7,7900.0,9.74,9.74,9.7,9.7,7900.0
2010-07-20 13:15:00,9.7,9.71,9.7,9.71,13300.0,9.7,9.71,9.7,9.71,13300.0
2010-07-20 13:20:00,9.71,9.72,9.7,9.7,16000.0,9.71,9.72,9.7,9.7,16000.0
2010-07-20 13:25:00,9.7,9.71,9.7,9.7,12200.0,9.7,9.71,9.7,9.7,12200.0
2010-07-20 13:30:00,9.71,9.72,9.7,9.72,16100.0,9.71,9.72,9.7,9.72,16100.0
2010-07-20 13:35:00,9.72,9.75,9.72,9.75,24000.0,9.72,9.75,9.72,9.75,24000.0
2010-07-20 13:40:00,9.75,9.76,9.74,9.76,7600.0,9.75,9.76,9.74,9.76,7600.0
2010-07-20 13:45:00,9.76,9.76,9.73,9.74,17700.0,9.76,9.76,9.73,9.74,17700.0
2010-07-20 13:50:00,9.73,9.77,9.72,9.77,31600.0,9.73,9.77,9.72,9.77,31600.0
2010-07-20 13:55:00,9.77,9.78,9.76,9.77,17900.0,9.77,9.78,9.76,9.77,17900.0
2010-07-20 14:00:00,9.77,9.79,9.77,9.78,43400.0,9.77,9.79,9.77,9.78,43400.0
2010-07-20 14:05:00,9.78,9.78,9.77,9.77,4200.0,9.78,9.78,9.77,9.77,4200.0
2010-07-20 14:10:00,9.77,9.78,9.75,9.77,48400.0,9.77,9.78,9.75,9.77,48400.0
2010-07-20 14:15:00,9.76,9.78,9.76,9.76,23800.0,9.76,9.78,9.76,9.76,23800.0
2010-07-20 14:20:00,9.77,9.77,9.73,9.75,69700.0,9.77,9.77,9.73,9.75,69700.0
2010-07-20 14:25:00,9.76,9.78,9.75,9.78,14600.0,9.76,9.78,9.75,9.78,14600.0
2010-07-20 14:30:00,9.77,9.78,9.77,9.78,18900.0,9.77,9.78,9.77,9.78,18900.0
2010-07-20 14:35:00,9.77,9.78,9.75,9.76,23600.0,9.77,9.78,9.75,9.76,23600.0
2010-07-20 14:40:00,9.76,9.76,9.73,9.76,26400.0,9.76,9.76,9.73,9.76,26400.0
2010-07-20 14:45:00,9.75,9.76,9.74,9.76,12100.0,9.75,9.76,9.74,9.76,12100.0
2010-07-20 14:50:00,9.76,9.76,9.74,9.75,38200.0,9.76,9.76,9.74,9.75,38200.0
2010-07-20 14:55:00,9.76,9.76,9.72,9.74,50700.0,9.76,9.76,9.72,9.74,50700.0
2010-07-20 15:00:00,9.74,9.75,9.71,9.75,52200.0,9.74,9.75,9.71,9.75,52200.0
2010-07-20 15:05:00,9.75,9.75,9.73,9.75,31900.0,9.75,9.75,9.73,9.75,31900.0
2010-07-20 15:10:00,9.75,9.76,9.74,9.76,18600.0,9.75,9.76,9.74,9.76,18600.0
2010-07-20 15:15:00,9.76,9.79,9.75,9.76,61900.0,9.76,9.79,9.75,9.76,61900.0
2010-07-20 15:20:00,9.77,9.82,9.76,9.78,81300.0,9.77,9.82,9.76,9.78,81300.0
2010-07-20 15:25:00,9.79,9.8,9.75,9.79,76200.0,9.79,9.8,9.75,9.79,76200.0
2010-07-20 15:30:00,9.79,9.84,9.79,9.82,28000.0,9.79,9.84,9.79,9.82,28000.0
2010-07-20 15:35:00,9.81,9.83,9.8,9.8,42100.0,9.81,9.83,9.8,9.8,42100.0
2010-07-20 15:40:00,9.79,9.82,9.78,9.81,50700.0,9.79,9.82,9.78,9.81,50700.0
2010-07-20 15:45:00,9.82,9.85,9.81,9.84,56400.0,9.82,9.85,9.81,9.84,56400.0
2010-07-20 15:50:00,9.85,9.87,9.83,9.85,122000.0,9.85,9.87,9.83,9.85,122000.0
2010-07-20 15:55:00,9.84,9.86,9.84,9.86,48700.0,9.84,9.86,9.84,9.86,48700.0
2010-07-21 09:30:00,9.93,9.96,9.92,9.92,6900.0,9.93,9.96,9.92,9.92,6900.0
2010-07-21 09:35:00,9.91,9.91,9.84,9.84,12600.0,9.91,9.91,9.84,9.84,12600.0
2010-07-21 09:40:00,9.84,9.86,9.8,9.83,14700.0,9.84,9.86,9.8,9.83,14700.0
2010-07-21 09:45:00,9.83,9.83,9.77,9.79,12300.0,9.83,9.83,9.77,9.79,12300.0
2010-07-21 09:50:00,9.79,9.81,9.76,9.76,8000.0,9.79,9.81,9.76,9.76,8000.0
2010-07-21 09:55:00,9.76,9.78,9.75,9.77,9100.0,9.76,9.78,9.75,9.77,9100.0
2010-07-21 10:00:00,9.76,9.77,9.74,9.77,17800.0,9.76,9.77,9.74,9.77,17800.0
2010-07-21 10:05:00,9.76,9.78,9.75,9.77,15800.0,9.76,9.78,9.75,9.77,15800.0
2010-07-21 10:10:00,9.78,9.82,9.78,9.81,9400.0,9.78,9.82,9.78,9.81,9400.0
2010-07-21 10:15:00,9.81,9.84,9.81,9.82,12800.0,9.81,9.84,9.81,9.82,12800.0
2010-07-21 10:20:00,9.83,9.85,9.83,9.84,11900.0,9.83,9.85,9.83,9.84,11900.0
2010-07-21 10:25:00,9.83,9.87,9.83,9.87,19500.0,9.83,9.87,9.83,9.87,19500.0
2010-07-21 10:30:00,9.86,9.89,9.85,9.86,17700.0,9.86,9.89,9.85,9.86,17700.0
2010-07-21 10:35:00,9.86,9.9,9.86,9.86,22300.0,9.86,9.9,9.86,9.86,22300.0
2010-07-21 10:40:00,9.86,9.87,9.85,9.87,12200.0,9.86,9.87,9.85,9.87,12200.0
2010-07-21 10:45:00,9.86,9.9,9.85,9.9,23000.0,9.86,9.9,9.85,9.9,23000.0
2010-07-21 10:50:00,9.9,9.91,9.86,9.88,13500.0,9.9,9.91,9.86,9.88,13500.0
2010-07-21 10:55:00,9.88,9.88,9.85,9.86,21500.0,9.88,9.88,9.85,9.86,21500.0
2010-07-21 11:00:00,9.86,9.86,9.84,9.85,12900.0,9.86,9.86,9.84,9.85,12900.0
2010-07-21 11:05:00,9.85,9.85,9.82,9.82,11900.0,9.85,9.85,9.82,9.82,11900.0
2010-07-21 11:10:00,9.82,9.82,9.79,9.81,20800.0,9.82,9.82,9.79,9.81,20800.0
2010-07-21 11:15:00,9.81,9.81,9.79,9.8,15600.0,9.81,9.81,9.79,9.8,15600.0
2010-07-21 11:20:00,9.81,9.83,9.81,9.83,7700.0,9.81,9.83,9.81,9.83,7700.0
2010-07-21 11:25:00,9.82,9.84,9.81,9.84,26900.0,9.82,9.84,9.81,9.84,26900.0
2010-07-21 11:30:00,9.84,9.84,9.81,9.81,8700.0,9.84,9.84,9.81,9.81,8700.0
2010-07-21 11:35:00,9.81,9.84,9.81,9.84,18500.0,9.81,9.84,9.81,9.84,18500.0
2010-07-21 11:40:00,9.83,9.84,9.83,9.84,9200.0,9.83,9.84,9.83,9.84,9200.0
2010-07-21 11:45:00,9.83,9.83,9.82,9.82,5700.0,9.83,9.83,9.82,9.82,5700.0
2010-07-21 11:50:00,9.82,9.84,9.82,9.83,17600.0,9.82,9.84,9.82,9.83,17600.0
2010-07-21 11:55:00,9.83,9.86,9.83,9.85,19200.0,9.83,9.86,9.83,9.85,19200.0
2010-07-21 12:00:00,9.86,9.88,9.86,9.88,24000.0,9.86,9.88,9.86,9.88,24000.0
2010-07-21 12:05:00,9.87,9.88,9.87,9.87,6600.0,9.87,9.88,9.87,9.87,6600.0
2010-07-21 12:10:00,9.87,9.88,9.87,9.88,16300.0,9.87,9.88,9.87,9.88,16300.0
2010-07-21 12:15:00,9.88,9.88,9.83,9.84,14400.0,9.88,9.88,9.83,9.84,14400.0
2010-07-21 12:20:00,9.83,9.88,9.83,9.88,10300.0,9.83,9.88,9.83,9.88,10300.0
2010-07-21 12:25:00,9.88,9.91,9.88,9.9,17000.0,9.88,9.91,9.88,9.9,17000.0
2010-07-21 12:30:00,9.9,9.94,9.9,9.92,9800.0,9.9,9.94,9.9,9.92,9800.0
2010-07-21 12:35:00,9.92,9.93,9.91,9.93,15300.0,9.92,9.93,9.91,9.93,15300.0
2010-07-21 12:40:00,9.93,9.93,9.9,9.9,32600.0,9.93,9.93,9.9,9.9,32600.0
2010-07-21 12:45:00,9.9,9.92,9.9,9.92,13300.0,9.9,9.92,9.9,9.92,13300.0
2010-07-21 12:50:00,9.91,9.92,9.9,9.91,10200.0,9.91,9.92,9.9,9.91,10200.0
2010-07-21 12:55:00,9.91,9.91,9.88,9.88,14600.0,9.91,9.91,9.88,9.88,14600.0
2010-07-21 13:00:00,9.88,9.9,9.88,9.89,10500.0,9.88,9.9,9.88,9.89,10500.0
2010-07-21 13:05:00,9.89,9.9,9.89,9.9,2600.0,9.89,9.9,9.89,9.9,2600.0
2010-07-21 13:10:00,9.9,9.91,9.9,9.9,4100.0,9.9,9.91,9.9,9.9,4100.0
2010-07-21 13:15:00,9.91,9.92,9.9,9.9,13600.0,9.91,9.92,9.9,9.9,13600.0
2010-07-21 13:20:00,9.9,9.9,9.89,9.89,10500.0,9.9,9.9,9.89,9.89,10500.0
2010-07-21 13:25:00,9.89,9.9,9.88,9.9,5300.0,9.89,9.9,9.88,9.9,5300.0
2010-07-21 13:30:00,9.9,9.94,9.9,9.92,27900.0,9.9,9.94,9.9,9.92,27900.0
2010-07-21 13:35:00,9.92,9.92,9.91,9.91,9400.0,9.92,9.92,9.91,9.91,9400.0
2010-07-21 13:40:00,9.91,9.91,9.9,9.9,4400.0,9.91,9.91,9.9,9.9,4400.0
2010-07-21 13:45:00,9.9,9.91,9.88,9.91,9000.0,9.9,9.91,9.88,9.91,9000.0
2010-07-21 13:50:00,9.91,9.93,9.91,9.93,6000.0,9.91,9.93,9.91,9.93,6000.0
2010-07-21 13:55:00,9.94,9.94,9.91,9.91,22000.0,9.94,9.94,9.91,9.91,22000.0
2010-07-21 14:00:00,9.91,9.91,9.86,9.89,62000.0,9.91,9.91,9.86,9.89,62000.0
2010-07-21 14:05:00,9.89,9.89,9.84,9.84,19700.0,9.89,9.89,9.84,9.84,19700.0
2010-07-21 14:10:00,9.84,9.84,9.71,9.75,66300.0,9.84,9.84,9.71,9.75,66300.0
2010-07-21 14:15:00,9.75,9.79,9.75,9.79,14900.0,9.75,9.79,9.75,9.79,14900.0
2010-07-21 14:20:00,9.8,9.81,9.77,9.8,14400.0,9.8,9.81,9.77,9.8,14400.0
2010-07-21 14:25:00,9.8,9.81,9.77,9.79,20400.0,9.8,9.81,9.77,9.79,20400.0
2010-07-21 14:30:00,9.79,9.79,9.74,9.74,16000.0,9.79,9.79,9.74,9.74,16000.0
2010-07-21 14:35:00,9.74,9.77,9.73,9.75,20300.0,9.74,9.77,9.73,9.75,20300.0
2010-07-21 14:40:00,9.76,9.78,9.76,9.77,13000.0,9.76,9.78,9.76,9.77,13000.0
2010-07-21 14:45:00,9.77,9.78,9.75,9.75,16100.0,9.77,9.78,9.75,9.75,16100.0
2010-07-21 14:50:00,9.75,9.76,9.71,9.72,14500.0,9.75,9.76,9.71,9.72,14500.0
2010-07-21 14:55:00,9.72,9.73,9.68,9.68,16200.0,9.72,9.73,9.68,9.68,16200.0
2010-07-21 15:00:00,9.68,9.7,9.67,9.69,17500.0,9.68,9.7,9.67,9.69,17500.0
2010-07-21 15:05:00,9.7,9.74,9.7,9.74,23200.0,9.7,9.74,9.7,9.74,23200.0
2010-07-21 15:10:00,9.73,9.74,9.72,9.74,14100.0,9.73,9.74,9.72,9.74,14100.0
2010-07-21 15:15:00,9.75,9.78,9.71,9.72,23500.0,9.75,9.78,9.71,9.72,23500.0
2010-07-21 15:20:00,9.71,9.76,9.7,9.74,13800.0,9.71,9.76,9.7,9.74,13800.0
2010-07-21 15:25:00,9.74,9.74,9.72,9.73,15800.0,9.74,9.74,9.72,9.73,15800.0
2010-07-21 15:30:00,9.72,9.75,9.7,9.73,30300.0,9.72,9.75,9.7,9.73,30300.0
2010-07-21 15:35:00,9.74,9.74,9.71,9.71,10200.0,9.74,9.74,9.71,9.71,10200.0
2010-07-21 15:40:00,9.71,9.72,9.68,9.71,21100.0,9.71,9.72,9.68,9.71,21100.0
2010-07-21 15:45:00,9.71,9.74,9.7,9.72,44100.0,9.71,9.74,9.7,9.72,44100.0
2010-07-21 15:50:00,9.72,9.73,9.71,9.71,18100.0,9.72,9.73,9.71,9.71,18100.0
2010-07-21 15:55:00,9.72,9.73,9.69,9.69,60300.0,9.72,9.73,9.69,9.69,60300.0
2010-07-22 09:30:00,9.83,9.9,9.82,9.9,9400.0,9.83,9.9,9.82,9.9,9400.0
2010-07-22 09:35:00,9.91,9.91,9.81,9.83,15400.0,9.91,9.91,9.81,9.83,15400.0
2010-07-22 09:40:00,9.81,9.86,9.8,9.85,23300.0,9.81,9.86,9.8,9.85,23300.0
2010-07-22 09:45:00,9.85,9.88,9.82,9.84,44800.0,9.85,9.88,9.82,9.84,44800.0
2010-07-22 09:50:00,9.85,9.85,9.83,9.84,5700.0,9.85,9.85,9.83,9.84,5700.0
2010-07-22 09:55:00,9.84,9.91,9.84,9.9,9100.0,9.84,9.91,9.84,9.9,9100.0
2010-07-22 10:00:00,9.91,9.95,9.91,9.94,23900.0,9.91,9.95,9.91,9.94,23900.0
2010-07-22 10:05:00,9.94,9.96,9.9,9.9,88300.0,9.94,9.96,9.9,9.9,88300.0
2010-07-22 10:10:00,9.9,9.96,9.9,9.96,59300.0,9.9,9.96,9.9,9.96,59300.0
2010-07-22 10:15:00,9.96,9.98,9.94,9.94,18900.0,9.96,9.98,9.94,9.94,18900.0
2010-07-22 10:20:00,9.95,9.95,9.91,9.92,19100.0,9.95,9.95,9.91,9.92,19100.0
2010-07-22 10:25:00,9.92,9.94,9.92,9.94,14900.0,9.92,9.94,9.92,9.94,14900.0
2010-07-22 10:30:00,9.93,9.95,9.91,9.92,29900.0,9.93,9.95,9.91,9.92,29900.0
2010-07-22 10:35:00,9.92,9.96,9.92,9.94,43000.0,9.92,9.96,9.92,9.94,43000.0
2010-07-22 10:40:00,9.95,9.97,9.94,9.96,49600.0,9.95,9.97,9.94,9.96,49600.0
2010-07-22 10:45:00,9.95,10.0,9.94,10.0,36800.0,9.95,10.0,9.94,10.0,36800.0
2010-07-22 10:50:00,9.99,10.03,9.98,10.03,48900.0,9.99,10.03,9.98,10.03,48900.0
2010-07-22 10:55:00,10.02,10.03,10.02,10.02,26600.0,10.02,10.03,10.02,10.02,26600.0
2010-07-22 11:00:00,10.03,10.09,10.02,10.09,35600.0,10.03,10.09,10.02,10.09,35600.0
2010-07-22 11:05:00,10.09,10.14,10.09,10.12,26800.0,10.09,10.14,10.09,10.12,26800.0
2010-07-22 11:10:00,10.11,10.12,10.1,10.11,24300.0,10.11,10.12,10.1,10.11,24300.0
2010-07-22 11:15:00,10.11,10.11,10.07,10.08,46300.0,10.11,10.11,10.07,10.08,46300.0
2010-07-22 11:20:00,10.08,10.08,10.07,10.08,4000.0,10.08,10.08,10.07,10.08,4000.0
2010-07-22 11:25:00,10.07,10.09,10.07,10.08,18100.0,10.07,10.09,10.07,10.08,18100.0
2010-07-22 11:30:00,10.08,10.09,10.07,10.08,22400.0,10.08,10.09,10.07,10.08,22400.0
2010-07-22 11:35:00,10.08,10.08,10.05,10.06,23800.0,10.08,10.08,10.05,10.06,23800.0
2010-07-22 11:40:00,10.06,10.1,10.06,10.08,20800.0,10.06,10.1,10.06,10.08,20800.0
2010-07-22 11:45:00,10.07,10.1,10.07,10.08,18100.0,10.07,10.1,10.07,10.08,18100.0
2010-07-22 11:50:00,10.08,10.09,10.06,10.08,13400.0,10.08,10.09,10.06,10.08,13400.0
2010-07-22 11:55:00,10.08,10.09,10.07,10.09,20900.0,10.08,10.09,10.07,10.09,20900.0
2010-07-22 12:00:00,10.09,10.11,10.08,10.11,13500.0,10.09,10.11,10.08,10.11,13500.0
2010-07-22 12:05:00,10.1,10.12,10.08,10.12,55600.0,10.1,10.12,10.08,10.12,55600.0
2010-07-22 12:10:00,10.11,10.15,10.11,10.15,67200.0,10.11,10.15,10.11,10.15,67200.0
2010-07-22 12:15:00,10.14,10.19,10.14,10.18,21000.0,10.14,10.19,10.14,10.18,21000.0
2010-07-22 12:20:00,10.19,10.19,10.17,10.19,32100.0,10.19,10.19,10.17,10.19,32100.0
2010-07-22 12:25:00,10.19,10.2,10.19,10.19,11200.0,10.19,10.2,10.19,10.19,11200.0
2010-07-22 12:30:00,10.19,10.19,10.17,10.18,26700.0,10.19,10.19,10.17,10.18,26700.0
2010-07-22 12:35:00,10.18,10.19,10.17,10.18,24600.0,10.18,10.19,10.17,10.18,24600.0
2010-07-22 12:40:00,10.19,10.2,10.19,10.19,12200.0,10.19,10.2,10.19,10.19,12200.0
2010-07-22 12:45:00,10.19,10.19,10.16,10.18,51600.0,10.19,10.19,10.16,10.18,51600.0
2010-07-22 12:50:00,10.19,10.21,10.19,10.21,16300.0,10.19,10.21,10.19,10.21,16300.0
2010-07-22 12:55:00,10.21,10.23,10.21,10.23,7800.0,10.21,10.23,10.21,10.23,7800.0
2010-07-22 13:00:00,10.23,10.23,10.22,10.22,9900.0,10.23,10.23,10.22,10.22,9900.0
2010-07-22 13:05:00,10.23,10.23,10.22,10.23,11300.0,10.23,10.23,10.22,10.23,11300.0
2010-07-22 13:10:00,10.22,10.25,10.22,10.24,75000.0,10.22,10.25,10.22,10.24,75000.0
2010-07-22 13:15:00,10.24,10.24,10.22,10.23,11100.0,10.24,10.24,10.22,10.23,11100.0
2010-07-22 13:20:00,10.22,10.24,10.22,10.24,10600.0,10.22,10.24,10.22,10.24,10600.0
2010-07-22 13:25:00,10.24,10.24,10.23,10.23,7300.0,10.24,10.24,10.23,10.23,7300.0
2010-07-22 13:30:00,10.22,10.24,10.22,10.23,4000.0,10.22,10.24,10.22,10.23,4000.0
2010-07-22 13:35:00,10.23,10.24,10.23,10.23,5500.0,10.23,10.24,10.23,10.23,5500.0
2010-07-22 13:40:00,10.23,10.23,10.17,10.19,58700.0,10.23,10.23,10.17,10.19,58700.0
2010-07-22 13:45:00,10.18,10.18,10.17,10.17,13800.0,10.18,10.18,10.17,10.17,13800.0
2010-07-22 13:50:00,10.17,10.18,10.17,10.17,3200.0,10.17,10.18,10.17,10.17,3200.0
2010-07-22 13:55:00,10.17,10.17,10.13,10.15,37600.0,10.17,10.17,10.13,10.15,37600.0
2010-07-22 14:00:00,10.14,10.17,10.14,10.17,6600.0,10.14,10.17,10.14,10.17,6600.0
2010-07-22 14:05:00,10.17,10.19,10.16,10.19,12800.0,10.17,10.19,10.16,10.19,12800.0
2010-07-22 14:10:00,10.19,10.2,10.19,10.2,4000.0,10.19,10.2,10.19,10.2,4000.0
2010-07-22 14:15:00,10.2,10.2,10.18,10.19,9200.0,10.2,10.2,10.18,10.19,9200.0
2010-07-22 14:20:00,10.18,10.19,10.18,10.19,3000.0,10.18,10.19,10.18,10.19,3000.0
2010-07-22 14:25:00,10.19,10.21,10.18,10.21,18800.0,10.19,10.21,10.18,10.21,18800.0
2010-07-22 14:30:00,10.2,10.21,10.2,10.2,5500.0,10.2,10.21,10.2,10.2,5500.0
2010-07-22 14:35:00,10.2,10.21,10.2,10.21,22200.0,10.2,10.21,10.2,10.21,22200.0
2010-07-22 14:40:00,10.21,10.21,10.2,10.2,2000.0,10.21,10.21,10.2,10.2,2000.0
2010-07-22 14:45:00,10.2,10.2,10.18,10.2,30500.0,10.2,10.2,10.18,10.2,30500.0
2010-07-22 14:50:00,10.2,10.2,10.19,10.19,7400.0,10.2,10.2,10.19,10.19,7400.0
2010-07-22 14:55:00,10.2,10.21,10.2,10.21,3000.0,10.2,10.21,10.2,10.21,3000.0
2010-07-22 15:00:00,10.2,10.2,10.18,10.18,25300.0,10.2,10.2,10.18,10.18,25300.0
2010-07-22 15:05:00,10.18,10.18,10.17,10.18,9600.0,10.18,10.18,10.17,10.18,9600.0
2010-07-22 15:10:00,10.18,10.19,10.17,10.19,9800.0,10.18,10.19,10.17,10.19,9800.0
2010-07-22 15:15:00,10.19,10.21,10.19,10.21,13500.0,10.19,10.21,10.19,10.21,13500.0
2010-07-22 15:20:00,10.21,10.23,10.2,10.23,10900.0,10.21,10.23,10.2,10.23,10900.0
2010-07-22 15:25:00,10.23,10.23,10.22,10.23,6200.0,10.23,10.23,10.22,10.23,6200.0
2010-07-22 15:30:00,10.23,10.23,10.22,10.23,25300.0,10.23,10.23,10.22,10.23,25300.0
2010-07-22 15:35:00,10.22,10.23,10.14,10.17,75300.0,10.22,10.23,10.14,10.17,75300.0
2010-07-22 15:40:00,10.16,10.17,10.14,10.17,50000.0,10.16,10.17,10.14,10.17,50000.0
2010-07-22 15:45:00,10.17,10.19,10.15,10.17,49400.0,10.17,10.19,10.15,10.17,49400.0
2010-07-22 15:50:00,10.18,10.2,10.18,10.19,56300.0,10.18,10.2,10.18,10.19,56300.0
2010-07-22 15:55:00,10.19,10.2,10.18,10.19,95500.0,10.19,10.2,10.18,10.19,95500.0
2010-07-23 09:30:00,10.13,10.19,10.02,10.06,9100.0,10.13,10.19,10.02,10.06,9100.0
2010-07-23 09:35:00,10.06,10.09,10.04,10.08,13300.0,10.06,10.09,10.04,10.08,13300.0
2010-07-23 09:40:00,10.08,10.14,10.06,10.14,6500.0,10.08,10.14,10.06,10.14,6500.0
2010-07-23 09:45:00,10.14,10.17,10.09,10.09,20900.0,10.14,10.17,10.09,10.09,20900.0
2010-07-23 09:50:00,10.09,10.09,9.99,10.07,36500.0,10.09,10.09,9.99,10.07,36500.0
2010-07-23 09:55:00,10.08,10.13,9.98,9.99,52100.0,10.08,10.13,9.98,9.99,52100.0
2010-07-23 10:00:00,9.99,10.01,9.99,10.0,16500.0,9.99,10.01,9.99,10.0,16500.0
2010-07-23 10:05:00,10.0,10.03,9.97,10.01,27000.0,10.0,10.03,9.97,10.01,27000.0
2010-07-23 10:10:00,10.01,10.04,9.99,10.03,10800.0,10.01,10.04,9.99,10.03,10800.0
2010-07-23 10:15:00,10.02,10.05,10.02,10.03,6700.0,10.02,10.05,10.02,10.03,6700.0
2010-07-23 10:20:00,10.04,10.09,10.04,10.09,14500.0,10.04,10.09,10.04,10.09,14500.0
2010-07-23 10:25:00,10.09,10.14,10.09,10.13,4500.0,10.09,10.14,10.09,10.13,4500.0
2010-07-23 10:30:00,10.14,10.21,10.14,10.21,18000.0,10.14,10.21,10.14,10.21,18000.0
2010-07-23 10:35:00,10.21,10.22,10.19,10.21,8100.0,10.21,10.22,10.19,10.21,8100.0
2010-07-23 10:40:00,10.2,10.24,10.2,10.22,10500.0,10.2,10.24,10.2,10.22,10500.0
2010-07-23 10:45:00,10.22,10.24,10.22,10.23,2800.0,10.22,10.24,10.22,10.23,2800.0
2010-07-23 10:50:00,10.24,10.24,10.22,10.22,8700.0,10.24,10.24,10.22,10.22,8700.0
2010-07-23 10:55:00,10.22,10.22,10.2,10.2,11600.0,10.22,10.22,10.2,10.2,11600.0
2010-07-23 11:00:00,10.2,10.22,10.2,10.22,5400.0,10.2,10.22,10.2,10.22,5400.0
2010-07-23 11:05:00,10.21,10.23,10.21,10.21,10200.0,10.21,10.23,10.21,10.21,10200.0
2010-07-23 11:10:00,10.22,10.22,10.19,10.19,5300.0,10.22,10.22,10.19,10.19,5300.0
2010-07-23 11:15:00,10.19,10.2,10.18,10.18,9500.0,10.19,10.2,10.18,10.18,9500.0
2010-07-23 11:20:00,10.19,10.19,10.16,10.17,10500.0,10.19,10.19,10.16,10.17,10500.0
2010-07-23 11:25:00,10.17,10.19,10.17,10.19,5400.0,10.17,10.19,10.17,10.19,5400.0
2010-07-23 11:30:00,10.18,10.22,10.18,10.21,12100.0,10.18,10.22,10.18,10.21,12100.0
2010-07-23 11:35:00,10.21,10.23,10.21,10.23,2900.0,10.21,10.23,10.21,10.23,2900.0
2010-07-23 11:40:00,10.23,10.23,10.2,10.2,4300.0,10.23,10.23,10.2,10.2,4300.0
2010-07-23 11:45:00,10.21,10.27,10.21,10.27,14200.0,10.21,10.27,10.21,10.27,14200.0
2010-07-23 11:50:00,10.27,10.28,10.26,10.28,4300.0,10.27,10.28,10.26,10.28,4300.0
2010-07-23 11:55:00,10.29,10.3,10.25,10.27,11400.0,10.29,10.3,10.25,10.27,11400.0
2010-07-23 12:00:00,10.28,10.32,10.26,10.26,16600.0,10.28,10.32,10.26,10.26,16600.0
2010-07-23 12:05:00,10.26,10.28,10.24,10.25,14000.0,10.26,10.28,10.24,10.25,14000.0
2010-07-23 12:10:00,10.25,10.26,10.2,10.25,13100.0,10.25,10.26,10.2,10.25,13100.0
2010-07-23 12:15:00,10.25,10.27,10.23,10.27,11100.0,10.25,10.27,10.23,10.27,11100.0
2010-07-23 12:20:00,10.27,10.28,10.25,10.27,12500.0,10.27,10.28,10.25,10.27,12500.0
2010-07-23 12:25:00,10.27,10.28,10.26,10.27,7500.0,10.27,10.28,10.26,10.27,7500.0
2010-07-23 12:30:00,10.26,10.26,10.25,10.26,5500.0,10.26,10.26,10.25,10.26,5500.0
2010-07-23 12:35:00,10.26,10.26,10.24,10.26,6900.0,10.26,10.26,10.24,10.26,6900.0
2010-07-23 12:40:00,10.25,10.25,10.22,10.22,6700.0,10.25,10.25,10.22,10.22,6700.0
2010-07-23 12:45:00,10.21,10.24,10.21,10.24,3800.0,10.21,10.24,10.21,10.24,3800.0
2010-07-23 12:50:00,10.24,10.26,10.24,10.26,4200.0,10.24,10.26,10.24,10.26,4200.0
2010-07-23 12:55:00,10.27,10.28,10.27,10.28,1900.0,10.27,10.28,10.27,10.28,1900.0
2010-07-23 13:00:00,10.28,10.28,10.25,10.25,8800.0,10.28,10.28,10.25,10.25,8800.0
2010-07-23 13:05:00,10.25,10.27,10.24,10.27,4700.0,10.25,10.27,10.24,10.27,4700.0
2010-07-23 13:10:00,10.27,10.35,10.27,10.35,7100.0,10.27,10.35,10.27,10.35,7100.0
2010-07-23 13:15:00,10.35,10.39,10.35,10.37,8700.0,10.35,10.39,10.35,10.37,8700.0
2010-07-23 13:20:00,10.37,10.42,10.37,10.42,11900.0,10.37,10.42,10.37,10.42,11900.0
2010-07-23 13:25:00,10.42,10.44,10.42,10.44,18500.0,10.42,10.44,10.42,10.44,18500.0
2010-07-23 13:30:00,10.44,10.44,10.43,10.43,8300.0,10.44,10.44,10.43,10.43,8300.0
2010-07-23 13:35:00,10.44,10.44,10.43,10.44,6500.0,10.44,10.44,10.43,10.44,6500.0
2010-07-23 13:40:00,10.44,10.44,10.43,10.44,7200.0,10.44,10.44,10.43,10.44,7200.0
2010-07-23 13:45:00,10.44,10.44,10.39,10.39,11700.0,10.44,10.44,10.39,10.39,11700.0
2010-07-23 13:50:00,10.39,10.41,10.38,10.41,9400.0,10.39,10.41,10.38,10.41,9400.0
2010-07-23 13:55:00,10.4,10.43,10.4,10.43,2300.0,10.4,10.43,10.4,10.43,2300.0
2010-07-23 14:00:00,10.43,10.43,10.41,10.43,13700.0,10.43,10.43,10.41,10.43,13700.0
2010-07-23 14:05:00,10.43,10.43,10.42,10.42,7500.0,10.43,10.43,10.42,10.42,7500.0
2010-07-23 14:10:00,10.42,10.42,10.38,10.39,18000.0,10.42,10.42,10.38,10.39,18000.0
2010-07-23 14:15:00,10.39,10.39,10.36,10.38,13500.0,10.39,10.39,10.36,10.38,13500.0
2010-07-23 14:20:00,10.37,10.38,10.36,10.37,8700.0,10.37,10.38,10.36,10.37,8700.0
2010-07-23 14:25:00,10.36,10.36,10.33,10.35,18300.0,10.36,10.36,10.33,10.35,18300.0
2010-07-23 14:30:00,10.35,10.38,10.34,10.38,5900.0,10.35,10.38,10.34,10.38,5900.0
2010-07-23 14:35:00,10.38,10.39,10.37,10.39,11900.0,10.38,10.39,10.37,10.39,11900.0
2010-07-23 14:40:00,10.4,10.42,10.4,10.42,12300.0,10.4,10.42,10.4,10.42,12300.0
2010-07-23 14:45:00,10.43,10.43,10.41,10.41,13900.0,10.43,10.43,10.41,10.41,13900.0
2010-07-23 14:50:00,10.42,10.43,10.42,10.43,21000.0,10.42,10.43,10.42,10.43,21000.0
2010-07-23 14:55:00,10.42,10.43,10.4,10.41,37000.0,10.42,10.43,10.4,10.41,37000.0
2010-07-23 15:00:00,10.41,10.43,10.4,10.43,22400.0,10.41,10.43,10.4,10.43,22400.0
2010-07-23 15:05:00,10.42,10.44,10.42,10.43,21300.0,10.42,10.44,10.42,10.43,21300.0
2010-07-23 15:10:00,10.42,10.43,10.42,10.42,18900.0,10.42,10.43,10.42,10.42,18900.0
2010-07-23 15:15:00,10.41,10.45,10.4,10.44,26500.0,10.41,10.45,10.4,10.44,26500.0
2010-07-23 15:20:00,10.44,10.47,10.44,10.47,36500.0,10.44,10.47,10.44,10.47,36500.0
2010-07-23 15:25:00,10.47,10.47,10.42,10.44,41200.0,10.47,10.47,10.42,10.44,41200.0
2010-07-23 15:30:00,10.45,10.46,10.43,10.45,21500.0,10.45,10.46,10.43,10.45,21500.0
2010-07-23 15:35:00,10.44,10.46,10.42,10.43,23100.0,10.44,10.46,10.42,10.43,23100.0
2010-07-23 15:40:00,10.42,10.44,10.4,10.44,53000.0,10.42,10.44,10.4,10.44,53000.0
2010-07-23 15:45:00,10.44,10.46,10.44,10.46,43300.0,10.44,10.46,10.44,10.46,43300.0
2010-07-23 15:50:00,10.46,10.5,10.45,10.46,74300.0,10.46,10.5,10.45,10.46,74300.0
2010-07-23 15:55:00,10.47,10.47,10.45,10.46,90100.0,10.47,10.47,10.45,10.46,90100.0
2010-07-26 09:30:00,10.47,10.47,10.29,10.4,16900.0,10.47,10.47,10.29,10.4,16900.0
2010-07-26 09:35:00,10.39,10.48,10.37,10.48,12400.0,10.39,10.48,10.37,10.48,12400.0
2010-07-26 09:40:00,10.47,10.56,10.46,10.55,44200.0,10.47,10.56,10.46,10.55,44200.0
2010-07-26 09:45:00,10.56,10.61,10.55,10.61,39400.0,10.56,10.61,10.55,10.61,39400.0
2010-07-26 09:50:00,10.61,10.63,10.6,10.63,28500.0,10.61,10.63,10.6,10.63,28500.0
2010-07-26 09:55:00,10.62,10.64,10.6,10.61,13100.0,10.62,10.64,10.6,10.61,13100.0
2010-07-26 10:00:00,10.62,10.67,10.6,10.63,23600.0,10.62,10.67,10.6,10.63,23600.0
2010-07-26 10:05:00,10.62,10.7,10.62,10.69,38100.0,10.62,10.7,10.62,10.69,38100.0
2010-07-26 10:10:00,10.7,10.73,10.7,10.72,47700.0,10.7,10.73,10.7,10.72,47700.0
2010-07-26 10:15:00,10.74,10.75,10.71,10.72,11300.0,10.74,10.75,10.71,10.72,11300.0
2010-07-26 10:20:00,10.71,10.71,10.65,10.65,14800.0,10.71,10.71,10.65,10.65,14800.0
2010-07-26 10:25:00,10.65,10.66,10.64,10.65,12000.0,10.65,10.66,10.64,10.65,12000.0
2010-07-26 10:30:00,10.65,10.65,10.6,10.6,28600.0,10.65,10.65,10.6,10.6,28600.0
2010-07-26 10:35:00,10.6,10.62,10.6,10.61,23000.0,10.6,10.62,10.6,10.61,23000.0
2010-07-26 10:40:00,10.61,10.62,10.6,10.61,18800.0,10.61,10.62,10.6,10.61,18800.0
2010-07-26 10:45:00,10.6,10.62,10.59,10.62,26100.0,10.6,10.62,10.59,10.62,26100.0
2010-07-26 10:50:00,10.63,10.68,10.63,10.66,68500.0,10.63,10.68,10.63,10.66,68500.0
2010-07-26 10:55:00,10.66,10.69,10.66,10.68,25200.0,10.66,10.69,10.66,10.68,25200.0
2010-07-26 11:00:00,10.67,10.68,10.66,10.66,37400.0,10.67,10.68,10.66,10.66,37400.0
2010-07-26 11:05:00,10.66,10.68,10.64,10.68,23900.0,10.66,10.68,10.64,10.68,23900.0
2010-07-26 11:10:00,10.68,10.72,10.67,10.71,22800.0,10.68,10.72,10.67,10.71,22800.0
2010-07-26 11:15:00,10.72,10.73,10.71,10.72,19400.0,10.72,10.73,10.71,10.72,19400.0
2010-07-26 11:20:00,10.72,10.72,10.71,10.72,9600.0,10.72,10.72,10.71,10.72,9600.0
2010-07-26 11:25:00,10.72,10.74,10.71,10.73,38300.0,10.72,10.74,10.71,10.73,38300.0
2010-07-26 11:30:00,10.73,10.73,10.71,10.72,11200.0,10.73,10.73,10.71,10.72,11200.0
2010-07-26 11:35:00,10.72,10.72,10.7,10.71,40400.0,10.72,10.72,10.7,10.71,40400.0
2010-07-26 11:40:00,10.7,10.71,10.68,10.7,21600.0,10.7,10.71,10.68,10.7,21600.0
2010-07-26 11:45:00,10.7,10.73,10.69,10.73,14300.0,10.7,10.73,10.69,10.73,14300.0
2010-07-26 11:50:00,10.73,10.73,10.71,10.72,31800.0,10.73,10.73,10.71,10.72,31800.0
2010-07-26 11:55:00,10.72,10.72,10.71,10.72,1600.0,10.72,10.72,10.71,10.72,1600.0
2010-07-26 12:00:00,10.72,10.72,10.71,10.72,21300.0,10.72,10.72,10.71,10.72,21300.0
2010-07-26 12:05:00,10.72,10.73,10.71,10.73,21100.0,10.72,10.73,10.71,10.73,21100.0
2010-07-26 12:10:00,10.73,10.73,10.71,10.72,23400.0,10.73,10.73,10.71,10.72,23400.0
2010-07-26 12:15:00,10.71,10.72,10.7,10.71,7900.0,10.71,10.72,10.7,10.71,7900.0
2010-07-26 12:20:00,10.7,10.72,10.7,10.72,10100.0,10.7,10.72,10.7,10.72,10100.0
2010-07-26 12:25:00,10.72,10.73,10.72,10.73,6600.0,10.72,10.73,10.72,10.73,6600.0
2010-07-26 12:30:00,10.73,10.73,10.71,10.73,22100.0,10.73,10.73,10.71,10.73,22100.0
2010-07-26 12:35:00,10.73,10.75,10.73,10.74,6600.0,10.73,10.75,10.73,10.74,6600.0
2010-07-26 12:40:00,10.75,10.75,10.74,10.75,13800.0,10.75,10.75,10.74,10.75,13800.0
2010-07-26 12:45:00,10.73,10.75,10.73,10.75,10400.0,10.73,10.75,10.73,10.75,10400.0
2010-07-26 12:50:00,10.74,10.75,10.73,10.74,26600.0,10.74,10.75,10.73,10.74,26600.0
2010-07-26 12:55:00,10.74,10.75,10.73,10.73,23100.0,10.74,10.75,10.73,10.73,23100.0
2010-07-26 13:00:00,10.74,10.74,10.73,10.73,3600.0,10.74,10.74,10.73,10.73,3600.0
2010-07-26 13:05:00,10.74,10.75,10.73,10.74,17300.0,10.74,10.75,10.73,10.74,17300.0
2010-07-26 13:10:00,10.74,10.75,10.74,10.75,12300.0,10.74,10.75,10.74,10.75,12300.0
2010-07-26 13:15:00,10.75,10.75,10.74,10.75,27900.0,10.75,10.75,10.74,10.75,27900.0
2010-07-26 13:20:00,10.75,10.75,10.74,10.75,4000.0,10.75,10.75,10.74,10.75,4000.0
2010-07-26 13:25:00,10.75,10.75,10.73,10.74,25700.0,10.75,10.75,10.73,10.74,25700.0
2010-07-26 13:30:00,10.74,10.75,10.73,10.75,17700.0,10.74,10.75,10.73,10.75,17700.0
2010-07-26 13:35:00,10.74,10.75,10.74,10.75,6000.0,10.74,10.75,10.74,10.75,6000.0
2010-07-26 13:40:00,10.75,10.75,10.74,10.75,25300.0,10.75,10.75,10.74,10.75,25300.0
2010-07-26 13:45:00,10.75,10.75,10.74,10.75,9500.0,10.75,10.75,10.74,10.75,9500.0
2010-07-26 13:50:00,10.74,10.75,10.73,10.73,18000.0,10.74,10.75,10.73,10.73,18000.0
2010-07-26 13:55:00,10.73,10.74,10.73,10.73,4100.0,10.73,10.74,10.73,10.73,4100.0
2010-07-26 14:00:00,10.74,10.74,10.73,10.74,4700.0,10.74,10.74,10.73,10.74,4700.0
2010-07-26 14:05:00,10.74,10.74,10.73,10.73,5100.0,10.74,10.74,10.73,10.73,5100.0
2010-07-26 14:10:00,10.74,10.74,10.73,10.74,17100.0,10.74,10.74,10.73,10.74,17100.0
2010-07-26 14:15:00,10.74,10.74,10.73,10.74,1100.0,10.74,10.74,10.73,10.74,1100.0
2010-07-26 14:20:00,10.74,10.74,10.72,10.72,26300.0,10.74,10.74,10.72,10.72,26300.0
2010-07-26 14:25:00,10.73,10.73,10.68,10.69,46100.0,10.73,10.73,10.68,10.69,46100.0
2010-07-26 14:30:00,10.69,10.69,10.65,10.65,59100.0,10.69,10.69,10.65,10.65,59100.0
2010-07-26 14:35:00,10.66,10.67,10.62,10.62,55800.0,10.66,10.67,10.62,10.62,55800.0
2010-07-26 14:40:00,10.62,10.63,10.62,10.63,14100.0,10.62,10.63,10.62,10.63,14100.0
2010-07-26 14:45:00,10.63,10.64,10.62,10.64,11800.0,10.63,10.64,10.62,10.64,11800.0
2010-07-26 14:50:00,10.64,10.65,10.64,10.64,6500.0,10.64,10.65,10.64,10.64,6500.0
2010-07-26 14:55:00,10.65,10.65,10.64,10.65,9000.0,10.65,10.65,10.64,10.65,9000.0
2010-07-26 15:00:00,10.65,10.68,10.65,10.68,17600.0,10.65,10.68,10.65,10.68,17600.0
2010-07-26 15:05:00,10.67,10.68,10.67,10.68,11500.0,10.67,10.68,10.67,10.68,11500.0
2010-07-26 15:10:00,10.68,10.68,10.67,10.68,13100.0,10.68,10.68,10.67,10.68,13100.0
2010-07-26 15:15:00,10.68,10.69,10.67,10.67,17500.0,10.68,10.69,10.67,10.67,17500.0
2010-07-26 15:20:00,10.68,10.7,10.68,10.7,23600.0,10.68,10.7,10.68,10.7,23600.0
2010-07-26 15:25:00,10.7,10.73,10.69,10.73,14600.0,10.7,10.73,10.69,10.73,14600.0
2010-07-26 15:30:00,10.73,10.73,10.7,10.71,32700.0,10.73,10.73,10.7,10.71,32700.0
2010-07-26 15:35:00,10.7,10.72,10.7,10.72,27600.0,10.7,10.72,10.7,10.72,27600.0
2010-07-26 15:40:00,10.72,10.75,10.72,10.75,34800.0,10.72,10.75,10.72,10.75,34800.0
2010-07-26 15:45:00,10.75,10.77,10.75,10.77,54300.0,10.75,10.77,10.75,10.77,54300.0
2010-07-26 15:50:00,10.77,10.77,10.75,10.76,34300.0,10.77,10.77,10.75,10.76,34300.0
2010-07-26 15:55:00,10.75,10.76,10.74,10.74,90900.0,10.75,10.76,10.74,10.74,90900.0
2010-07-27 09:30:00,10.83,10.83,10.62,10.75,22300.0,10.83,10.83,10.62,10.75,22300.0
2010-07-27 09:35:00,10.74,10.78,10.73,10.78,8000.0,10.74,10.78,10.73,10.78,8000.0
2010-07-27 09:40:00,10.78,10.78,10.66,10.66,39000.0,10.78,10.78,10.66,10.66,39000.0
2010-07-27 09:45:00,10.66,10.66,10.64,10.64,7700.0,10.66,10.66,10.64,10.64,7700.0
2010-07-27 09:50:00,10.64,10.69,10.64,10.69,13000.0,10.64,10.69,10.64,10.69,13000.0
2010-07-27 09:55:00,10.69,10.69,10.64,10.64,9500.0,10.69,10.69,10.64,10.64,9500.0
2010-07-27 10:00:00,10.64,10.73,10.64,10.68,26700.0,10.64,10.73,10.64,10.68,26700.0
2010-07-27 10:05:00,10.69,10.69,10.64,10.64,6100.0,10.69,10.69,10.64,10.64,6100.0
2010-07-27 10:10:00,10.64,10.66,10.61,10.62,8700.0,10.64,10.66,10.61,10.62,8700.0
2010-07-27 10:15:00,10.62,10.63,10.6,10.62,7600.0,10.62,10.63,10.6,10.62,7600.0
2010-07-27 10:20:00,10.62,10.65,10.6,10.64,20500.0,10.62,10.65,10.6,10.64,20500.0
2010-07-27 10:25:00,10.65,10.67,10.64,10.67,4600.0,10.65,10.67,10.64,10.67,4600.0
2010-07-27 10:30:00,10.67,10.71,10.67,10.68,20700.0,10.67,10.71,10.67,10.68,20700.0
2010-07-27 10:35:00,10.67,10.68,10.64,10.65,21200.0,10.67,10.68,10.64,10.65,21200.0
2010-07-27 10:40:00,10.64,10.65,10.59,10.6,32800.0,10.64,10.65,10.59,10.6,32800.0
2010-07-27 10:45:00,10.59,10.6,10.59,10.6,13200.0,10.59,10.6,10.59,10.6,13200.0
2010-07-27 10:50:00,10.6,10.61,10.57,10.58,38900.0,10.6,10.61,10.57,10.58,38900.0
2010-07-27 10:55:00,10.58,10.58,10.54,10.55,20200.0,10.58,10.58,10.54,10.55,20200.0
2010-07-27 11:00:00,10.55,10.55,10.53,10.54,15600.0,10.55,10.55,10.53,10.54,15600.0
2010-07-27 11:05:00,10.54,10.56,10.53,10.55,38400.0,10.54,10.56,10.53,10.55,38400.0
2010-07-27 11:10:00,10.55,10.55,10.53,10.54,17700.0,10.55,10.55,10.53,10.54,17700.0
2010-07-27 11:15:00,10.55,10.55,10.53,10.54,13200.0,10.55,10.55,10.53,10.54,13200.0
2010-07-27 11:20:00,10.53,10.55,10.52,10.54,18600.0,10.53,10.55,10.52,10.54,18600.0
2010-07-27 11:25:00,10.54,10.55,10.53,10.55,14900.0,10.54,10.55,10.53,10.55,14900.0
2010-07-27 11:30:00,10.55,10.56,10.54,10.56,14900.0,10.55,10.56,10.54,10.56,14900.0
2010-07-27 11:35:00,10.56,10.6,10.56,10.59,24700.0,10.56,10.6,10.56,10.59,24700.0
2010-07-27 11:40:00,10.59,10.59,10.58,10.59,6700.0,10.59,10.59,10.58,10.59,6700.0
2010-07-27 11:45:00,10.59,10.59,10.58,10.59,4900.0,10.59,10.59,10.58,10.59,4900.0
2010-07-27 11:50:00,10.59,10.59,10.55,10.55,16400.0,10.59,10.59,10.55,10.55,16400.0
2010-07-27 11:55:00,10.56,10.56,10.53,10.54,5200.0,10.56,10.56,10.53,10.54,5200.0
2010-07-27 12:00:00,10.55,10.56,10.55,10.56,3300.0,10.55,10.56,10.55,10.56,3300.0
2010-07-27 12:05:00,10.56,10.56,10.53,10.54,9400.0,10.56,10.56,10.53,10.54,9400.0
2010-07-27 12:10:00,10.55,10.55,10.55,10.55,6300.0,10.55,10.55,10.55,10.55,6300.0
2010-07-27 12:15:00,10.55,10.55,10.55,10.55,3100.0,10.55,10.55,10.55,10.55,3100.0
2010-07-27 12:20:00,10.54,10.55,10.54,10.54,11900.0,10.54,10.55,10.54,10.54,11900.0
2010-07-27 12:25:00,10.54,10.55,10.54,10.54,7500.0,10.54,10.55,10.54,10.54,7500.0
2010-07-27 12:30:00,10.54,10.55,10.54,10.55,3800.0,10.54,10.55,10.54,10.55,3800.0
2010-07-27 12:35:00,10.55,10.55,10.54,10.55,500.0,10.55,10.55,10.54,10.55,500.0
2010-07-27 12:40:00,10.55,10.55,10.55,10.55,4800.0,10.55,10.55,10.55,10.55,4800.0
2010-07-27 12:45:00,10.55,10.55,10.52,10.52,17800.0,10.55,10.55,10.52,10.52,17800.0
2010-07-27 12:50:00,10.52,10.53,10.51,10.52,6200.0,10.52,10.53,10.51,10.52,6200.0
2010-07-27 12:55:00,10.51,10.52,10.5,10.52,11400.0,10.51,10.52,10.5,10.52,11400.0
2010-07-27 13:00:00,10.52,10.52,10.5,10.51,10700.0,10.52,10.52,10.5,10.51,10700.0
2010-07-27 13:05:00,10.52,10.54,10.52,10.53,10700.0,10.52,10.54,10.52,10.53,10700.0
2010-07-27 13:10:00,10.53,10.53,10.52,10.53,2000.0,10.53,10.53,10.52,10.53,2000.0
2010-07-27 13:15:00,10.53,10.53,10.52,10.53,5100.0,10.53,10.53,10.52,10.53,5100.0
2010-07-27 13:20:00,10.52,10.53,10.5,10.5,55100.0,10.52,10.53,10.5,10.5,55100.0
2010-07-27 13:25:00,10.5,10.5,10.47,10.47,13100.0,10.5,10.5,10.47,10.47,13100.0
2010-07-27 13:30:00,10.47,10.48,10.46,10.46,3600.0,10.47,10.48,10.46,10.46,3600.0
2010-07-27 13:35:00,10.46,10.47,10.46,10.46,5000.0,10.46,10.47,10.46,10.46,5000.0
2010-07-27 13:40:00,10.46,10.47,10.46,10.46,1500.0,10.46,10.47,10.46,10.46,1500.0
2010-07-27 13:45:00,10.46,10.47,10.46,10.47,16600.0,10.46,10.47,10.46,10.47,16600.0
2010-07-27 13:50:00,10.47,10.47,10.45,10.45,8400.0,10.47,10.47,10.45,10.45,8400.0
2010-07-27 13:55:00,10.46,10.47,10.45,10.46,9100.0,10.46,10.47,10.45,10.46,9100.0
2010-07-27 14:00:00,10.46,10.46,10.46,10.46,8500.0,10.46,10.46,10.46,10.46,8500.0
2010-07-27 14:05:00,10.45,10.47,10.45,10.47,9300.0,10.45,10.47,10.45,10.47,9300.0
2010-07-27 14:10:00,10.47,10.47,10.45,10.47,9800.0,10.47,10.47,10.45,10.47,9800.0
2010-07-27 14:15:00,10.46,10.5,10.45,10.5,29900.0,10.46,10.5,10.45,10.5,29900.0
2010-07-27 14:20:00,10.5,10.5,10.49,10.49,13900.0,10.5,10.5,10.49,10.49,13900.0
2010-07-27 14:25:00,10.48,10.5,10.48,10.5,4100.0,10.48,10.5,10.48,10.5,4100.0
2010-07-27 14:30:00,10.5,10.5,10.49,10.49,5700.0,10.5,10.5,10.49,10.49,5700.0
2010-07-27 14:35:00,10.5,10.5,10.47,10.47,24600.0,10.5,10.5,10.47,10.47,24600.0
2010-07-27 14:40:00,10.48,10.48,10.47,10.47,12800.0,10.48,10.48,10.47,10.47,12800.0
2010-07-27 14:45:00,10.47,10.5,10.46,10.5,57200.0,10.47,10.5,10.46,10.5,57200.0
2010-07-27 14:50:00,10.5,10.5,10.47,10.47,16700.0,10.5,10.5,10.47,10.47,16700.0
2010-07-27 14:55:00,10.48,10.51,10.47,10.5,7300.0,10.48,10.51,10.47,10.5,7300.0
2010-07-27 15:00:00,10.51,10.52,10.5,10.5,11900.0,10.51,10.52,10.5,10.5,11900.0
2010-07-27 15:05:00,10.51,10.56,10.51,10.55,44300.0,10.51,10.56,10.51,10.55,44300.0
2010-07-27 15:10:00,10.55,10.55,10.53,10.53,10000.0,10.55,10.55,10.53,10.53,10000.0
2010-07-27 15:15:00,10.53,10.58,10.53,10.57,21600.0,10.53,10.58,10.53,10.57,21600.0
2010-07-27 15:20:00,10.57,10.62,10.56,10.62,50400.0,10.57,10.62,10.56,10.62,50400.0
2010-07-27 15:25:00,10.62,10.65,10.62,10.62,39200.0,10.62,10.65,10.62,10.62,39200.0
2010-07-27 15:30:00,10.62,10.62,10.6,10.6,13500.0,10.62,10.62,10.6,10.6,13500.0
2010-07-27 15:35:00,10.61,10.63,10.6,10.6,21000.0,10.61,10.63,10.6,10.6,21000.0
2010-07-27 15:40:00,10.6,10.6,10.58,10.58,19000.0,10.6,10.6,10.58,10.58,19000.0
2010-07-27 15:45:00,10.58,10.61,10.58,10.59,112400.0,10.58,10.61,10.58,10.59,112400.0
2010-07-27 15:50:00,10.59,10.59,10.57,10.58,49200.0,10.59,10.59,10.57,10.58,49200.0
2010-07-27 15:55:00,10.59,10.59,10.57,10.57,80200.0,10.59,10.59,10.57,10.57,80200.0
2010-07-28 09:30:00,10.54,10.59,10.47,10.56,9100.0,10.54,10.59,10.47,10.56,9100.0
2010-07-28 09:35:00,10.61,10.64,10.6,10.6,11300.0,10.61,10.64,10.6,10.6,11300.0
2010-07-28 09:40:00,10.6,10.6,10.56,10.57,6400.0,10.6,10.6,10.56,10.57,6400.0
2010-07-28 09:45:00,10.57,10.59,10.54,10.55,17200.0,10.57,10.59,10.54,10.55,17200.0
2010-07-28 09:50:00,10.56,10.57,10.51,10.51,5900.0,10.56,10.57,10.51,10.51,5900.0
2010-07-28 09:55:00,10.52,10.55,10.52,10.55,3500.0,10.52,10.55,10.52,10.55,3500.0
2010-07-28 10:00:00,10.55,10.55,10.52,10.52,8100.0,10.55,10.55,10.52,10.52,8100.0
2010-07-28 10:05:00,10.52,10.53,10.5,10.5,4700.0,10.52,10.53,10.5,10.5,4700.0
2010-07-28 10:10:00,10.5,10.51,10.49,10.51,3800.0,10.5,10.51,10.49,10.51,3800.0
2010-07-28 10:15:00,10.51,10.51,10.49,10.5,1800.0,10.51,10.51,10.49,10.5,1800.0
2010-07-28 10:20:00,10.49,10.49,10.46,10.46,2500.0,10.49,10.49,10.46,10.46,2500.0
2010-07-28 10:25:00,10.46,10.48,10.46,10.48,6200.0,10.46,10.48,10.46,10.48,6200.0
2010-07-28 10:30:00,10.48,10.48,10.47,10.47,8000.0,10.48,10.48,10.47,10.47,8000.0
2010-07-28 10:35:00,10.47,10.48,10.47,10.47,1800.0,10.47,10.48,10.47,10.47,1800.0
2010-07-28 10:40:00,10.46,10.49,10.46,10.49,6600.0,10.46,10.49,10.46,10.49,6600.0
2010-07-28 10:45:00,10.49,10.49,10.47,10.47,5700.0,10.49,10.49,10.47,10.47,5700.0
2010-07-28 10:50:00,10.47,10.48,10.47,10.48,2000.0,10.47,10.48,10.47,10.48,2000.0
2010-07-28 10:55:00,10.47,10.48,10.47,10.48,4100.0,10.47,10.48,10.47,10.48,4100.0
2010-07-28 11:00:00,10.48,10.48,10.45,10.45,6400.0,10.48,10.48,10.45,10.45,6400.0
2010-07-28 11:05:00,10.45,10.45,10.43,10.43,2800.0,10.45,10.45,10.43,10.43,2800.0
2010-07-28 11:10:00,10.43,10.44,10.42,10.42,8000.0,10.43,10.44,10.42,10.42,8000.0
2010-07-28 11:15:00,10.42,10.43,10.39,10.4,3800.0,10.42,10.43,10.39,10.4,3800.0
2010-07-28 11:20:00,10.39,10.43,10.38,10.43,12400.0,10.39,10.43,10.38,10.43,12400.0
2010-07-28 11:25:00,10.43,10.44,10.42,10.42,11400.0,10.43,10.44,10.42,10.42,11400.0
2010-07-28 11:30:00,10.42,10.43,10.41,10.41,2100.0,10.42,10.43,10.41,10.41,2100.0
2010-07-28 11:35:00,10.41,10.42,10.4,10.41,19200.0,10.41,10.42,10.4,10.41,19200.0
2010-07-28 11:40:00,10.41,10.41,10.36,10.37,17600.0,10.41,10.41,10.36,10.37,17600.0
2010-07-28 11:45:00,10.37,10.39,10.36,10.36,14100.0,10.37,10.39,10.36,10.36,14100.0
2010-07-28 11:50:00,10.35,10.35,10.32,10.32,9700.0,10.35,10.35,10.32,10.32,9700.0
2010-07-28 11:55:00,10.33,10.33,10.32,10.33,1600.0,10.33,10.33,10.32,10.33,1600.0
2010-07-28 12:00:00,10.32,10.33,10.32,10.32,5600.0,10.32,10.33,10.32,10.32,5600.0
2010-07-28 12:05:00,10.32,10.33,10.32,10.32,6900.0,10.32,10.33,10.32,10.32,6900.0
2010-07-28 12:10:00,10.32,10.33,10.32,10.32,8800.0,10.32,10.33,10.32,10.32,8800.0
2010-07-28 12:15:00,10.33,10.33,10.32,10.33,9900.0,10.33,10.33,10.32,10.33,9900.0
2010-07-28 12:20:00,10.33,10.33,10.32,10.33,2800.0,10.33,10.33,10.32,10.33,2800.0
2010-07-28 12:25:00,10.32,10.33,10.32,10.32,700.0,10.32,10.33,10.32,10.32,700.0
2010-07-28 12:30:00,10.32,10.33,10.31,10.31,11000.0,10.32,10.33,10.31,10.31,11000.0
2010-07-28 12:35:00,10.31,10.31,10.3,10.3,10800.0,10.31,10.31,10.3,10.3,10800.0
2010-07-28 12:40:00,10.31,10.35,10.31,10.34,43300.0,10.31,10.35,10.31,10.34,43300.0
2010-07-28 12:45:00,10.35,10.35,10.32,10.33,3900.0,10.35,10.35,10.32,10.33,3900.0
2010-07-28 12:50:00,10.32,10.35,10.32,10.35,8200.0,10.32,10.35,10.32,10.35,8200.0
2010-07-28 12:55:00,10.35,10.36,10.33,10.36,15000.0,10.35,10.36,10.33,10.36,15000.0
2010-07-28 13:00:00,10.36,10.36,10.35,10.35,12900.0,10.36,10.36,10.35,10.35,12900.0
2010-07-28 13:05:00,10.36,10.36,10.33,10.34,17200.0,10.36,10.36,10.33,10.34,17200.0
2010-07-28 13:10:00,10.35,10.35,10.33,10.33,10500.0,10.35,10.35,10.33,10.33,10500.0
2010-07-28 13:15:00,10.34,10.34,10.33,10.33,7700.0,10.34,10.34,10.33,10.33,7700.0
2010-07-28 13:20:00,10.32,10.33,10.31,10.33,12500.0,10.32,10.33,10.31,10.33,12500.0
2010-07-28 13:25:00,10.33,10.33,10.32,10.32,23500.0,10.33,10.33,10.32,10.32,23500.0
2010-07-28 13:30:00,10.33,10.33,10.28,10.31,55500.0,10.33,10.33,10.28,10.31,55500.0
2010-07-28 13:35:00,10.31,10.32,10.31,10.31,2100.0,10.31,10.32,10.31,10.31,2100.0
2010-07-28 13:40:00,10.3,10.3,10.29,10.3,1500.0,10.3,10.3,10.29,10.3,1500.0
2010-07-28 13:45:00,10.3,10.3,10.27,10.29,19100.0,10.3,10.3,10.27,10.29,19100.0
2010-07-28 13:50:00,10.28,10.3,10.28,10.29,19000.0,10.28,10.3,10.28,10.29,19000.0
2010-07-28 13:55:00,10.3,10.3,10.29,10.29,10200.0,10.3,10.3,10.29,10.29,10200.0
2010-07-28 14:00:00,10.29,10.3,10.28,10.29,25500.0,10.29,10.3,10.28,10.29,25500.0
2010-07-28 14:05:00,10.29,10.32,10.29,10.31,18800.0,10.29,10.32,10.29,10.31,18800.0
2010-07-28 14:10:00,10.31,10.31,10.29,10.3,25900.0,10.31,10.31,10.29,10.3,25900.0
2010-07-28 14:15:00,10.29,10.29,10.26,10.26,18000.0,10.29,10.29,10.26,10.26,18000.0
2010-07-28 14:20:00,10.26,10.26,10.23,10.25,32000.0,10.26,10.26,10.23,10.25,32000.0
2010-07-28 14:25:00,10.24,10.25,10.24,10.25,20300.0,10.24,10.25,10.24,10.25,20300.0
2010-07-28 14:30:00,10.25,10.25,10.24,10.25,14200.0,10.25,10.25,10.24,10.25,14200.0
2010-07-28 14:35:00,10.25,10.26,10.24,10.26,13600.0,10.25,10.26,10.24,10.26,13600.0
2010-07-28 14:40:00,10.26,10.26,10.24,10.25,6300.0,10.26,10.26,10.24,10.25,6300.0
2010-07-28 14:45:00,10.24,10.25,10.23,10.23,11700.0,10.24,10.25,10.23,10.23,11700.0
2010-07-28 14:50:00,10.23,10.25,10.22,10.25,28900.0,10.23,10.25,10.22,10.25,28900.0
2010-07-28 14:55:00,10.24,10.25,10.23,10.23,4800.0,10.24,10.25,10.23,10.23,4800.0
2010-07-28 15:00:00,10.23,10.24,10.22,10.22,9800.0,10.23,10.24,10.22,10.22,9800.0
2010-07-28 15:05:00,10.23,10.23,10.2,10.2,34700.0,10.23,10.23,10.2,10.2,34700.0
2010-07-28 15:10:00,10.2,10.21,10.2,10.2,5600.0,10.2,10.21,10.2,10.2,5600.0
2010-07-28 15:15:00,10.21,10.21,10.2,10.2,6200.0,10.21,10.21,10.2,10.2,6200.0
2010-07-28 15:20:00,10.2,10.21,10.19,10.2,28000.0,10.2,10.21,10.19,10.2,28000.0
2010-07-28 15:25:00,10.2,10.21,10.19,10.2,31700.0,10.2,10.21,10.19,10.2,31700.0
2010-07-28 15:30:00,10.2,10.23,10.2,10.23,17100.0,10.2,10.23,10.2,10.23,17100.0
2010-07-28 15:35:00,10.23,10.23,10.22,10.23,2600.0,10.23,10.23,10.22,10.23,2600.0
2010-07-28 15:40:00,10.22,10.24,10.21,10.24,26200.0,10.22,10.24,10.21,10.24,26200.0
2010-07-28 15:45:00,10.24,10.24,10.23,10.24,19700.0,10.24,10.24,10.23,10.24,19700.0
2010-07-28 15:50:00,10.24,10.25,10.23,10.25,35200.0,10.24,10.25,10.23,10.25,35200.0
2010-07-28 15:55:00,10.25,10.29,10.25,10.29,96800.0,10.25,10.29,10.25,10.29,96800.0
2010-07-29 09:30:00,10.39,10.39,10.29,10.3,11100.0,10.39,10.39,10.29,10.3,11100.0
2010-07-29 09:35:00,10.31,10.35,10.31,10.34,8600.0,10.31,10.35,10.31,10.34,8600.0
2010-07-29 09:40:00,10.35,10.39,10.35,10.39,7000.0,10.35,10.39,10.35,10.39,7000.0
2010-07-29 09:45:00,10.39,10.39,10.32,10.32,16400.0,10.39,10.39,10.32,10.32,16400.0
2010-07-29 09:50:00,10.31,10.32,10.28,10.28,17300.0,10.31,10.32,10.28,10.28,17300.0
2010-07-29 09:55:00,10.28,10.28,10.27,10.27,4800.0,10.28,10.28,10.27,10.27,4800.0
2010-07-29 10:00:00,10.27,10.28,10.26,10.26,5800.0,10.27,10.28,10.26,10.26,5800.0
2010-07-29 10:05:00,10.26,10.27,10.19,10.23,25800.0,10.26,10.27,10.19,10.23,25800.0
2010-07-29 10:10:00,10.23,10.24,10.23,10.23,1600.0,10.23,10.24,10.23,10.23,1600.0
2010-07-29 10:15:00,10.23,10.25,10.23,10.25,6100.0,10.23,10.25,10.23,10.25,6100.0
2010-07-29 10:20:00,10.24,10.24,10.22,10.24,11400.0,10.24,10.24,10.22,10.24,11400.0
2010-07-29 10:25:00,10.24,10.24,10.21,10.22,7700.0,10.24,10.24,10.21,10.22,7700.0
2010-07-29 10:30:00,10.22,10.22,10.2,10.22,6200.0,10.22,10.22,10.2,10.22,6200.0
2010-07-29 10:35:00,10.23,10.23,10.22,10.23,7400.0,10.23,10.23,10.22,10.23,7400.0
2010-07-29 10:40:00,10.23,10.24,10.22,10.23,4800.0,10.23,10.24,10.22,10.23,4800.0
2010-07-29 10:45:00,10.23,10.23,10.21,10.23,5400.0,10.23,10.23,10.21,10.23,5400.0
2010-07-29 10:50:00,10.23,10.24,10.23,10.24,5500.0,10.23,10.24,10.23,10.24,5500.0
2010-07-29 10:55:00,10.24,10.24,10.22,10.23,4600.0,10.24,10.24,10.22,10.23,4600.0
2010-07-29 11:00:00,10.23,10.23,10.21,10.23,10800.0,10.23,10.23,10.21,10.23,10800.0
2010-07-29 11:05:00,10.23,10.23,10.2,10.21,7800.0,10.23,10.23,10.2,10.21,7800.0
2010-07-29 11:10:00,10.22,10.22,10.2,10.22,7300.0,10.22,10.22,10.2,10.22,7300.0
2010-07-29 11:15:00,10.21,10.21,10.13,10.13,30900.0,10.21,10.21,10.13,10.13,30900.0
2010-07-29 11:20:00,10.13,10.14,10.1,10.14,20600.0,10.13,10.14,10.1,10.14,20600.0
2010-07-29 11:25:00,10.14,10.15,10.13,10.13,10900.0,10.14,10.15,10.13,10.13,10900.0
2010-07-29 11:30:00,10.12,10.12,10.07,10.09,17800.0,10.12,10.12,10.07,10.09,17800.0
2010-07-29 11:35:00,10.09,10.11,10.08,10.11,5200.0,10.09,10.11,10.08,10.11,5200.0
2010-07-29 11:40:00,10.11,10.13,10.11,10.12,11700.0,10.11,10.13,10.11,10.12,11700.0
2010-07-29 11:45:00,10.12,10.13,10.11,10.12,15000.0,10.12,10.13,10.11,10.12,15000.0
2010-07-29 11:50:00,10.12,10.14,10.1,10.11,11200.0,10.12,10.14,10.1,10.11,11200.0
2010-07-29 11:55:00,10.11,10.14,10.1,10.13,22000.0,10.11,10.14,10.1,10.13,22000.0
2010-07-29 12:00:00,10.13,10.13,10.11,10.11,16500.0,10.13,10.13,10.11,10.11,16500.0
2010-07-29 12:05:00,10.11,10.13,10.05,10.08,60000.0,10.11,10.13,10.05,10.08,60000.0
2010-07-29 12:10:00,10.08,10.12,10.08,10.12,6300.0,10.08,10.12,10.08,10.12,6300.0
2010-07-29 12:15:00,10.12,10.17,10.12,10.17,19600.0,10.12,10.17,10.12,10.17,19600.0
2010-07-29 12:20:00,10.17,10.17,10.15,10.15,2300.0,10.17,10.17,10.15,10.15,2300.0
2010-07-29 12:25:00,10.14,10.16,10.14,10.15,8300.0,10.14,10.16,10.14,10.15,8300.0
2010-07-29 12:30:00,10.15,10.15,10.13,10.14,3600.0,10.15,10.15,10.13,10.14,3600.0
2010-07-29 12:35:00,10.14,10.15,10.12,10.13,4900.0,10.14,10.15,10.12,10.13,4900.0
2010-07-29 12:40:00,10.13,10.13,10.12,10.12,16100.0,10.13,10.13,10.12,10.12,16100.0
2010-07-29 12:45:00,10.12,10.13,10.12,10.12,300.0,10.12,10.13,10.12,10.12,300.0
2010-07-29 12:50:00,10.12,10.18,10.12,10.16,12200.0,10.12,10.18,10.12,10.16,12200.0
2010-07-29 12:55:00,10.16,10.17,10.15,10.16,7600.0,10.16,10.17,10.15,10.16,7600.0
2010-07-29 13:00:00,10.16,10.19,10.15,10.19,24800.0,10.16,10.19,10.15,10.19,24800.0
2010-07-29 13:05:00,10.19,10.2,10.19,10.19,11700.0,10.19,10.2,10.19,10.19,11700.0
2010-07-29 13:10:00,10.19,10.22,10.17,10.22,26600.0,10.19,10.22,10.17,10.22,26600.0
2010-07-29 13:15:00,10.21,10.21,10.21,10.21,2500.0,10.21,10.21,10.21,10.21,2500.0
2010-07-29 13:20:00,10.22,10.23,10.21,10.22,8300.0,10.22,10.23,10.21,10.22,8300.0
2010-07-29 13:25:00,10.22,10.24,10.22,10.24,8600.0,10.22,10.24,10.22,10.24,8600.0
2010-07-29 13:30:00,10.24,10.26,10.24,10.25,18900.0,10.24,10.26,10.24,10.25,18900.0
2010-07-29 13:35:00,10.24,10.26,10.24,10.25,24300.0,10.24,10.26,10.24,10.25,24300.0
2010-07-29 13:40:00,10.26,10.26,10.25,10.26,8000.0,10.26,10.26,10.25,10.26,8000.0
2010-07-29 13:45:00,10.26,10.27,10.26,10.27,3900.0,10.26,10.27,10.26,10.27,3900.0
2010-07-29 13:50:00,10.27,10.28,10.26,10.26,10000.0,10.27,10.28,10.26,10.26,10000.0
2010-07-29 13:55:00,10.27,10.27,10.26,10.27,6500.0,10.27,10.27,10.26,10.27,6500.0
2010-07-29 14:00:00,10.27,10.27,10.25,10.25,22600.0,10.27,10.27,10.25,10.25,22600.0
2010-07-29 14:05:00,10.24,10.26,10.24,10.26,9700.0,10.24,10.26,10.24,10.26,9700.0
2010-07-29 14:10:00,10.26,10.28,10.25,10.28,16000.0,10.26,10.28,10.25,10.28,16000.0
2010-07-29 14:15:00,10.28,10.29,10.27,10.28,6400.0,10.28,10.29,10.27,10.28,6400.0
2010-07-29 14:20:00,10.29,10.33,10.29,10.31,12200.0,10.29,10.33,10.29,10.31,12200.0
2010-07-29 14:25:00,10.3,10.34,10.29,10.34,10800.0,10.3,10.34,10.29,10.34,10800.0
2010-07-29 14:30:00,10.34,10.37,10.34,10.37,13400.0,10.34,10.37,10.34,10.37,13400.0
2010-07-29 14:35:00,10.37,10.44,10.37,10.43,39500.0,10.37,10.44,10.37,10.43,39500.0
2010-07-29 14:40:00,10.42,10.43,10.4,10.4,27400.0,10.42,10.43,10.4,10.4,27400.0
2010-07-29 14:45:00,10.39,10.43,10.39,10.41,24400.0,10.39,10.43,10.39,10.41,24400.0
2010-07-29 14:50:00,10.42,10.44,10.41,10.43,15000.0,10.42,10.44,10.41,10.43,15000.0
2010-07-29 14:55:00,10.43,10.43,10.4,10.43,23900.0,10.43,10.43,10.4,10.43,23900.0
2010-07-29 15:00:00,10.43,10.43,10.39,10.4,12000.0,10.43,10.43,10.39,10.4,12000.0
2010-07-29 15:05:00,10.39,10.42,10.38,10.42,17300.0,10.39,10.42,10.38,10.42,17300.0
2010-07-29 15:10:00,10.42,10.46,10.41,10.44,21000.0,10.42,10.46,10.41,10.44,21000.0
2010-07-29 15:15:00,10.44,10.47,10.43,10.44,18000.0,10.44,10.47,10.43,10.44,18000.0
2010-07-29 15:20:00,10.44,10.45,10.43,10.45,10000.0,10.44,10.45,10.43,10.45,10000.0
2010-07-29 15:25:00,10.44,10.45,10.43,10.44,11200.0,10.44,10.45,10.43,10.44,11200.0
2010-07-29 15:30:00,10.44,10.44,10.41,10.43,20200.0,10.44,10.44,10.41,10.43,20200.0
2010-07-29 15:35:00,10.43,10.44,10.41,10.43,23000.0,10.43,10.44,10.41,10.43,23000.0
2010-07-29 15:40:00,10.43,10.43,10.39,10.41,29200.0,10.43,10.43,10.39,10.41,29200.0
2010-07-29 15:45:00,10.41,10.41,10.38,10.39,37000.0,10.41,10.41,10.38,10.39,37000.0
2010-07-29 15:50:00,10.39,10.41,10.37,10.38,36800.0,10.39,10.41,10.37,10.38,36800.0
2010-07-29 15:55:00,10.38,10.39,10.35,10.37,46700.0,10.38,10.39,10.35,10.37,46700.0
2010-07-30 09:30:00,10.22,10.22,10.13,10.14,9400.0,10.22,10.22,10.13,10.14,9400.0
2010-07-30 09:35:00,10.14,10.14,10.08,10.08,19100.0,10.14,10.14,10.08,10.08,19100.0
2010-07-30 09:40:00,10.08,10.15,10.08,10.14,9800.0,10.08,10.15,10.08,10.14,9800.0
2010-07-30 09:45:00,10.14,10.18,10.13,10.15,10200.0,10.14,10.18,10.13,10.15,10200.0
2010-07-30 09:50:00,10.15,10.17,10.13,10.13,9400.0,10.15,10.17,10.13,10.13,9400.0
2010-07-30 09:55:00,10.16,10.2,10.16,10.18,19600.0,10.16,10.2,10.16,10.18,19600.0
2010-07-30 10:00:00,10.18,10.28,10.18,10.27,7500.0,10.18,10.28,10.18,10.27,7500.0
2010-07-30 10:05:00,10.28,10.33,10.27,10.27,16000.0,10.28,10.33,10.27,10.27,16000.0
2010-07-30 10:10:00,10.27,10.27,10.24,10.24,7300.0,10.27,10.27,10.24,10.24,7300.0
2010-07-30 10:15:00,10.25,10.27,10.23,10.24,13000.0,10.25,10.27,10.23,10.24,13000.0
2010-07-30 10:20:00,10.24,10.25,10.23,10.24,6900.0,10.24,10.25,10.23,10.24,6900.0
2010-07-30 10:25:00,10.23,10.28,10.23,10.28,7900.0,10.23,10.28,10.23,10.28,7900.0
2010-07-30 10:30:00,10.28,10.34,10.27,10.32,13100.0,10.28,10.34,10.27,10.32,13100.0
2010-07-30 10:35:00,10.33,10.36,10.32,10.36,10100.0,10.33,10.36,10.32,10.36,10100.0
2010-07-30 10:40:00,10.35,10.39,10.35,10.38,22600.0,10.35,10.39,10.35,10.38,22600.0
2010-07-30 10:45:00,10.38,10.4,10.36,10.37,18200.0,10.38,10.4,10.36,10.37,18200.0
2010-07-30 10:50:00,10.38,10.38,10.33,10.33,19400.0,10.38,10.38,10.33,10.33,19400.0
2010-07-30 10:55:00,10.33,10.37,10.32,10.37,20000.0,10.33,10.37,10.32,10.37,20000.0
2010-07-30 11:00:00,10.37,10.38,10.35,10.38,28300.0,10.37,10.38,10.35,10.38,28300.0
2010-07-30 11:05:00,10.38,10.39,10.37,10.39,11700.0,10.38,10.39,10.37,10.39,11700.0
2010-07-30 11:10:00,10.39,10.4,10.37,10.39,19600.0,10.39,10.4,10.37,10.39,19600.0
2010-07-30 11:15:00,10.39,10.39,10.37,10.39,9000.0,10.39,10.39,10.37,10.39,9000.0
2010-07-30 11:20:00,10.38,10.39,10.36,10.37,19300.0,10.38,10.39,10.36,10.37,19300.0
2010-07-30 11:25:00,10.36,10.37,10.35,10.36,9600.0,10.36,10.37,10.35,10.36,9600.0
2010-07-30 11:30:00,10.36,10.37,10.35,10.35,20800.0,10.36,10.37,10.35,10.35,20800.0
2010-07-30 11:35:00,10.35,10.36,10.32,10.33,17100.0,10.35,10.36,10.32,10.33,17100.0
2010-07-30 11:40:00,10.33,10.33,10.31,10.32,25300.0,10.33,10.33,10.31,10.32,25300.0
2010-07-30 11:45:00,10.32,10.33,10.31,10.31,11700.0,10.32,10.33,10.31,10.31,11700.0
2010-07-30 11:50:00,10.32,10.34,10.31,10.34,14700.0,10.32,10.34,10.31,10.34,14700.0
2010-07-30 11:55:00,10.33,10.35,10.32,10.35,9300.0,10.33,10.35,10.32,10.35,9300.0
2010-07-30 12:00:00,10.35,10.37,10.35,10.35,6300.0,10.35,10.37,10.35,10.35,6300.0
2010-07-30 12:05:00,10.34,10.34,10.32,10.34,10200.0,10.34,10.34,10.32,10.34,10200.0
2010-07-30 12:10:00,10.34,10.34,10.3,10.31,15000.0,10.34,10.34,10.3,10.31,15000.0
2010-07-30 12:15:00,10.31,10.31,10.28,10.29,13000.0,10.31,10.31,10.28,10.29,13000.0
2010-07-30 12:20:00,10.28,10.29,10.27,10.28,17700.0,10.28,10.29,10.27,10.28,17700.0
2010-07-30 12:25:00,10.28,10.29,10.27,10.29,5700.0,10.28,10.29,10.27,10.29,5700.0
2010-07-30 12:30:00,10.29,10.3,10.26,10.27,10500.0,10.29,10.3,10.26,10.27,10500.0
2010-07-30 12:35:00,10.27,10.28,10.27,10.27,6300.0,10.27,10.28,10.27,10.27,6300.0
2010-07-30 12:40:00,10.27,10.3,10.26,10.3,15200.0,10.27,10.3,10.26,10.3,15200.0
2010-07-30 12:45:00,10.3,10.31,10.3,10.31,5200.0,10.3,10.31,10.3,10.31,5200.0
2010-07-30 12:50:00,10.3,10.31,10.3,10.3,3400.0,10.3,10.31,10.3,10.3,3400.0
2010-07-30 12:55:00,10.31,10.32,10.31,10.32,6600.0,10.31,10.32,10.31,10.32,6600.0
2010-07-30 13:00:00,10.32,10.32,10.31,10.32,1900.0,10.32,10.32,10.31,10.32,1900.0
2010-07-30 13:05:00,10.32,10.32,10.31,10.31,5400.0,10.32,10.32,10.31,10.31,5400.0
2010-07-30 13:10:00,10.32,10.32,10.29,10.3,7400.0,10.32,10.32,10.29,10.3,7400.0
2010-07-30 13:15:00,10.3,10.31,10.27,10.27,14200.0,10.3,10.31,10.27,10.27,14200.0
2010-07-30 13:20:00,10.28,10.3,10.27,10.27,8600.0,10.28,10.3,10.27,10.27,8600.0
2010-07-30 13:25:00,10.29,10.3,10.28,10.3,6800.0,10.29,10.3,10.28,10.3,6800.0
2010-07-30 13:30:00,10.29,10.29,10.27,10.27,12300.0,10.29,10.29,10.27,10.27,12300.0
2010-07-30 13:35:00,10.28,10.28,10.25,10.27,11400.0,10.28,10.28,10.25,10.27,11400.0
2010-07-30 13:40:00,10.27,10.28,10.27,10.28,4400.0,10.27,10.28,10.27,10.28,4400.0
2010-07-30 13:45:00,10.28,10.28,10.27,10.28,9400.0,10.28,10.28,10.27,10.28,9400.0
2010-07-30 13:50:00,10.28,10.28,10.27,10.28,2300.0,10.28,10.28,10.27,10.28,2300.0
2010-07-30 13:55:00,10.28,10.28,10.2,10.22,35900.0,10.28,10.28,10.2,10.22,35900.0
2010-07-30 14:00:00,10.22,10.24,10.22,10.24,7800.0,10.22,10.24,10.22,10.24,7800.0
2010-07-30 14:05:00,10.23,10.24,10.22,10.24,4000.0,10.23,10.24,10.22,10.24,4000.0
2010-07-30 14:10:00,10.24,10.28,10.24,10.28,11600.0,10.24,10.28,10.24,10.28,11600.0
2010-07-30 14:15:00,10.28,10.29,10.27,10.28,13000.0,10.28,10.29,10.27,10.28,13000.0
2010-07-30 14:20:00,10.29,10.3,10.28,10.28,10800.0,10.29,10.3,10.28,10.28,10800.0
2010-07-30 14:25:00,10.28,10.29,10.27,10.29,14400.0,10.28,10.29,10.27,10.29,14400.0
2010-07-30 14:30:00,10.28,10.29,10.27,10.28,17600.0,10.28,10.29,10.27,10.28,17600.0
2010-07-30 14:35:00,10.28,10.28,10.26,10.26,10700.0,10.28,10.28,10.26,10.26,10700.0
2010-07-30 14:40:00,10.26,10.29,10.25,10.29,19800.0,10.26,10.29,10.25,10.29,19800.0
2010-07-30 14:45:00,10.29,10.29,10.27,10.28,5500.0,10.29,10.29,10.27,10.28,5500.0
2010-07-30 14:50:00,10.28,10.29,10.27,10.28,15300.0,10.28,10.29,10.27,10.28,15300.0
2010-07-30 14:55:00,10.28,10.28,10.25,10.26,25600.0,10.28,10.28,10.25,10.26,25600.0
2010-07-30 15:00:00,10.26,10.27,10.23,10.24,24700.0,10.26,10.27,10.23,10.24,24700.0
2010-07-30 15:05:00,10.24,10.25,10.21,10.22,37800.0,10.24,10.25,10.21,10.22,37800.0
2010-07-30 15:10:00,10.22,10.25,10.21,10.25,35400.0,10.22,10.25,10.21,10.25,35400.0
2010-07-30 15:15:00,10.25,10.28,10.25,10.28,16600.0,10.25,10.28,10.25,10.28,16600.0
2010-07-30 15:20:00,10.28,10.33,10.27,10.33,24600.0,10.28,10.33,10.27,10.33,24600.0
2010-07-30 15:25:00,10.33,10.34,10.28,10.3,25400.0,10.33,10.34,10.28,10.3,25400.0
2010-07-30 15:30:00,10.3,10.31,10.28,10.28,24400.0,10.3,10.31,10.28,10.28,24400.0
2010-07-30 15:35:00,10.27,10.28,10.25,10.27,24400.0,10.27,10.28,10.25,10.27,24400.0
2010-07-30 15:40:00,10.27,10.28,10.26,10.27,18700.0,10.27,10.28,10.26,10.27,18700.0
2010-07-30 15:45:00,10.26,10.28,10.26,10.27,26600.0,10.26,10.28,10.26,10.27,26600.0
2010-07-30 15:50:00,10.27,10.27,10.26,10.26,23000.0,10.27,10.27,10.26,10.26,23000.0
2010-07-30 15:55:00,10.27,10.27,10.24,10.25,43700.0,10.27,10.27,10.24,10.25,43700.0
2010-08-02 09:30:00,10.52,10.52,10.31,10.33,12900.0,10.52,10.52,10.31,10.33,12900.0
2010-08-02 09:35:00,10.34,10.4,10.33,10.38,10000.0,10.34,10.4,10.33,10.38,10000.0
2010-08-02 09:40:00,10.38,10.4,10.38,10.4,7000.0,10.38,10.4,10.38,10.4,7000.0
2010-08-02 09:45:00,10.4,10.41,10.4,10.4,7100.0,10.4,10.41,10.4,10.4,7100.0
2010-08-02 09:50:00,10.41,10.41,10.39,10.39,8300.0,10.41,10.41,10.39,10.39,8300.0
2010-08-02 09:55:00,10.38,10.38,10.36,10.37,11700.0,10.38,10.38,10.36,10.37,11700.0
2010-08-02 10:00:00,10.38,10.48,10.38,10.48,37300.0,10.38,10.48,10.38,10.48,37300.0
2010-08-02 10:05:00,10.47,10.49,10.47,10.48,14100.0,10.47,10.49,10.47,10.48,14100.0
2010-08-02 10:10:00,10.47,10.52,10.45,10.52,18900.0,10.47,10.52,10.45,10.52,18900.0
2010-08-02 10:15:00,10.52,10.57,10.51,10.57,12900.0,10.52,10.57,10.51,10.57,12900.0
2010-08-02 10:20:00,10.56,10.59,10.56,10.58,11900.0,10.56,10.59,10.56,10.58,11900.0
2010-08-02 10:25:00,10.58,10.59,10.57,10.59,7700.0,10.58,10.59,10.57,10.59,7700.0
2010-08-02 10:30:00,10.58,10.59,10.56,10.57,8800.0,10.58,10.59,10.56,10.57,8800.0
2010-08-02 10:35:00,10.58,10.6,10.57,10.58,9800.0,10.58,10.6,10.57,10.58,9800.0
2010-08-02 10:40:00,10.58,10.61,10.57,10.6,11600.0,10.58,10.61,10.57,10.6,11600.0
2010-08-02 10:45:00,10.59,10.6,10.58,10.58,4800.0,10.59,10.6,10.58,10.58,4800.0
2010-08-02 10:50:00,10.58,10.6,10.58,10.59,23000.0,10.58,10.6,10.58,10.59,23000.0
2010-08-02 10:55:00,10.59,10.6,10.59,10.59,7900.0,10.59,10.6,10.59,10.59,7900.0
2010-08-02 11:00:00,10.59,10.6,10.58,10.59,14000.0,10.59,10.6,10.58,10.59,14000.0
2010-08-02 11:05:00,10.58,10.6,10.58,10.59,9200.0,10.58,10.6,10.58,10.59,9200.0
2010-08-02 11:10:00,10.59,10.6,10.55,10.57,19100.0,10.59,10.6,10.55,10.57,19100.0
2010-08-02 11:15:00,10.57,10.59,10.57,10.58,9900.0,10.57,10.59,10.57,10.58,9900.0
2010-08-02 11:20:00,10.59,10.59,10.58,10.59,2600.0,10.59,10.59,10.58,10.59,2600.0
2010-08-02 11:25:00,10.58,10.6,10.58,10.59,13200.0,10.58,10.6,10.58,10.59,13200.0
2010-08-02 11:30:00,10.59,10.6,10.58,10.6,16800.0,10.59,10.6,10.58,10.6,16800.0
2010-08-02 11:35:00,10.59,10.6,10.57,10.57,13500.0,10.59,10.6,10.57,10.57,13500.0
2010-08-02 11:40:00,10.57,10.57,10.56,10.56,2400.0,10.57,10.57,10.56,10.56,2400.0
2010-08-02 11:45:00,10.56,10.57,10.56,10.56,1100.0,10.56,10.57,10.56,10.56,1100.0
2010-08-02 11:50:00,10.56,10.57,10.52,10.53,21000.0,10.56,10.57,10.52,10.53,21000.0
2010-08-02 11:55:00,10.54,10.54,10.51,10.52,11300.0,10.54,10.54,10.51,10.52,11300.0
2010-08-02 12:00:00,10.51,10.52,10.48,10.48,19500.0,10.51,10.52,10.48,10.48,19500.0
2010-08-02 12:05:00,10.48,10.49,10.47,10.47,14300.0,10.48,10.49,10.47,10.47,14300.0
2010-08-02 12:10:00,10.47,10.48,10.46,10.47,6500.0,10.47,10.48,10.46,10.47,6500.0
2010-08-02 12:15:00,10.46,10.47,10.44,10.45,10600.0,10.46,10.47,10.44,10.45,10600.0
2010-08-02 12:20:00,10.44,10.45,10.44,10.44,2500.0,10.44,10.45,10.44,10.44,2500.0
2010-08-02 12:25:00,10.44,10.44,10.43,10.43,4400.0,10.44,10.44,10.43,10.43,4400.0
2010-08-02 12:30:00,10.43,10.44,10.43,10.44,3400.0,10.43,10.44,10.43,10.44,3400.0
2010-08-02 12:35:00,10.43,10.43,10.4,10.4,9200.0,10.43,10.43,10.4,10.4,9200.0
2010-08-02 12:40:00,10.41,10.41,10.4,10.4,500.0,10.41,10.41,10.4,10.4,500.0
2010-08-02 12:45:00,10.4,10.41,10.35,10.35,19800.0,10.4,10.41,10.35,10.35,19800.0
2010-08-02 12:50:00,10.35,10.37,10.34,10.36,9800.0,10.35,10.37,10.34,10.36,9800.0
2010-08-02 12:55:00,10.37,10.4,10.35,10.35,31900.0,10.37,10.4,10.35,10.35,31900.0
2010-08-02 13:00:00,10.36,10.38,10.36,10.36,7100.0,10.36,10.38,10.36,10.36,7100.0
2010-08-02 13:05:00,10.36,10.38,10.36,10.36,12600.0,10.36,10.38,10.36,10.36,12600.0
2010-08-02 13:10:00,10.36,10.38,10.36,10.38,6200.0,10.36,10.38,10.36,10.38,6200.0
2010-08-02 13:15:00,10.39,10.39,10.38,10.39,900.0,10.39,10.39,10.38,10.39,900.0
2010-08-02 13:20:00,10.39,10.4,10.38,10.38,9500.0,10.39,10.4,10.38,10.38,9500.0
2010-08-02 13:25:00,10.38,10.38,10.37,10.37,7800.0,10.38,10.38,10.37,10.37,7800.0
2010-08-02 13:30:00,10.37,10.37,10.35,10.35,12200.0,10.37,10.37,10.35,10.35,12200.0
2010-08-02 13:35:00,10.35,10.39,10.35,10.38,30200.0,10.35,10.39,10.35,10.38,30200.0
2010-08-02 13:40:00,10.38,10.39,10.38,10.38,10900.0,10.38,10.39,10.38,10.38,10900.0
2010-08-02 13:45:00,10.39,10.39,10.38,10.39,2700.0,10.39,10.39,10.38,10.39,2700.0
2010-08-02 13:50:00,10.38,10.39,10.38,10.39,7700.0,10.38,10.39,10.38,10.39,7700.0
2010-08-02 13:55:00,10.39,10.39,10.38,10.39,3500.0,10.39,10.39,10.38,10.39,3500.0
2010-08-02 14:00:00,10.39,10.39,10.38,10.39,800.0,10.39,10.39,10.38,10.39,800.0
2010-08-02 14:05:00,10.38,10.39,10.38,10.39,1000.0,10.38,10.39,10.38,10.39,1000.0
2010-08-02 14:10:00,10.39,10.4,10.38,10.4,8400.0,10.39,10.4,10.38,10.4,8400.0
2010-08-02 14:15:00,10.4,10.4,10.37,10.38,18100.0,10.4,10.4,10.37,10.38,18100.0
2010-08-02 14:20:00,10.37,10.38,10.37,10.38,3400.0,10.37,10.38,10.37,10.38,3400.0
2010-08-02 14:25:00,10.38,10.38,10.37,10.38,3400.0,10.38,10.38,10.37,10.38,3400.0
2010-08-02 14:30:00,10.38,10.4,10.38,10.4,20900.0,10.38,10.4,10.38,10.4,20900.0
2010-08-02 14:35:00,10.41,10.44,10.41,10.44,5400.0,10.41,10.44,10.41,10.44,5400.0
2010-08-02 14:40:00,10.44,10.45,10.43,10.45,12400.0,10.44,10.45,10.43,10.45,12400.0
2010-08-02 14:45:00,10.45,10.45,10.42,10.42,9000.0,10.45,10.45,10.42,10.42,9000.0
2010-08-02 14:50:00,10.42,10.44,10.42,10.43,10800.0,10.42,10.44,10.42,10.43,10800.0
2010-08-02 14:55:00,10.44,10.45,10.43,10.44,6200.0,10.44,10.45,10.43,10.44,6200.0
2010-08-02 15:00:00,10.45,10.45,10.44,10.44,4300.0,10.45,10.45,10.44,10.44,4300.0
2010-08-02 15:05:00,10.44,10.45,10.44,10.44,3700.0,10.44,10.45,10.44,10.44,3700.0
2010-08-02 15:10:00,10.44,10.45,10.44,10.45,11600.0,10.44,10.45,10.44,10.45,11600.0
2010-08-02 15:15:00,10.45,10.45,10.44,10.45,6100.0,10.45,10.45,10.44,10.45,6100.0
2010-08-02 15:20:00,10.45,10.46,10.45,10.45,2300.0,10.45,10.46,10.45,10.45,2300.0
2010-08-02 15:25:00,10.46,10.46,10.45,10.46,3000.0,10.46,10.46,10.45,10.46,3000.0
2010-08-02 15:30:00,10.45,10.46,10.45,10.45,4200.0,10.45,10.46,10.45,10.45,4200.0
2010-08-02 15:35:00,10.46,10.48,10.46,10.47,16200.0,10.46,10.48,10.46,10.47,16200.0
2010-08-02 15:40:00,10.47,10.47,10.45,10.46,33000.0,10.47,10.47,10.45,10.46,33000.0
2010-08-02 15:45:00,10.46,10.47,10.45,10.46,18600.0,10.46,10.47,10.45,10.46,18600.0
2010-08-02 15:50:00,10.45,10.46,10.45,10.45,11900.0,10.45,10.46,10.45,10.45,11900.0
2010-08-02 15:55:00,10.45,10.46,10.43,10.44,44800.0,10.45,10.46,10.43,10.44,44800.0
2010-08-03 09:30:00,10.37,10.42,10.36,10.36,5600.0,10.37,10.42,10.36,10.36,5600.0
2010-08-03 09:35:00,10.41,10.45,10.39,10.45,13900.0,10.41,10.45,10.39,10.45,13900.0
2010-08-03 09:40:00,10.46,10.48,10.45,10.48,6900.0,10.46,10.48,10.45,10.48,6900.0
2010-08-03 09:45:00,10.48,10.5,10.44,10.48,56900.0,10.48,10.5,10.44,10.48,56900.0
2010-08-03 09:50:00,10.47,10.48,10.46,10.46,14700.0,10.47,10.48,10.46,10.46,14700.0
2010-08-03 09:55:00,10.46,10.46,10.41,10.43,26100.0,10.46,10.46,10.41,10.43,26100.0
2010-08-03 10:00:00,10.42,10.42,10.33,10.35,17300.0,10.42,10.42,10.33,10.35,17300.0
2010-08-03 10:05:00,10.35,10.38,10.35,10.38,7300.0,10.35,10.38,10.35,10.38,7300.0
2010-08-03 10:10:00,10.37,10.39,10.37,10.38,19500.0,10.37,10.39,10.37,10.38,19500.0
2010-08-03 10:15:00,10.39,10.42,10.39,10.42,13900.0,10.39,10.42,10.39,10.42,13900.0
2010-08-03 10:20:00,10.42,10.44,10.42,10.44,4800.0,10.42,10.44,10.42,10.44,4800.0
2010-08-03 10:25:00,10.43,10.45,10.43,10.44,11000.0,10.43,10.45,10.43,10.44,11000.0
2010-08-03 10:30:00,10.44,10.48,10.44,10.48,12400.0,10.44,10.48,10.44,10.48,12400.0
2010-08-03 10:35:00,10.48,10.49,10.47,10.48,15800.0,10.48,10.49,10.47,10.48,15800.0
2010-08-03 10:40:00,10.48,10.51,10.47,10.51,17300.0,10.48,10.51,10.47,10.51,17300.0
2010-08-03 10:45:00,10.52,10.57,10.52,10.55,12400.0,10.52,10.57,10.52,10.55,12400.0
2010-08-03 10:50:00,10.55,10.56,10.54,10.56,9300.0,10.55,10.56,10.54,10.56,9300.0
2010-08-03 10:55:00,10.55,10.58,10.53,10.58,19400.0,10.55,10.58,10.53,10.58,19400.0
2010-08-03 11:00:00,10.57,10.58,10.56,10.57,6100.0,10.57,10.58,10.56,10.57,6100.0
2010-08-03 11:05:00,10.56,10.57,10.56,10.57,5000.0,10.56,10.57,10.56,10.57,5000.0
2010-08-03 11:10:00,10.56,10.58,10.56,10.58,7900.0,10.56,10.58,10.56,10.58,7900.0
2010-08-03 11:15:00,10.58,10.58,10.57,10.57,800.0,10.58,10.58,10.57,10.57,800.0
2010-08-03 11:20:00,10.58,10.59,10.57,10.57,28900.0,10.58,10.59,10.57,10.57,28900.0
2010-08-03 11:25:00,10.58,10.59,10.57,10.59,16600.0,10.58,10.59,10.57,10.59,16600.0
2010-08-03 11:30:00,10.58,10.6,10.58,10.6,20300.0,10.58,10.6,10.58,10.6,20300.0
2010-08-03 11:35:00,10.6,10.65,10.6,10.65,23800.0,10.6,10.65,10.6,10.65,23800.0
2010-08-03 11:40:00,10.65,10.66,10.64,10.64,16300.0,10.65,10.66,10.64,10.64,16300.0
2010-08-03 11:45:00,10.64,10.65,10.62,10.62,12000.0,10.64,10.65,10.62,10.62,12000.0
2010-08-03 11:50:00,10.62,10.64,10.62,10.63,9100.0,10.62,10.64,10.62,10.63,9100.0
2010-08-03 11:55:00,10.62,10.62,10.56,10.59,23100.0,10.62,10.62,10.56,10.59,23100.0
2010-08-03 12:00:00,10.58,10.59,10.58,10.59,3700.0,10.58,10.59,10.58,10.59,3700.0
2010-08-03 12:05:00,10.58,10.59,10.58,10.59,5000.0,10.58,10.59,10.58,10.59,5000.0
2010-08-03 12:10:00,10.59,10.6,10.58,10.6,3900.0,10.59,10.6,10.58,10.6,3900.0
2010-08-03 12:15:00,10.6,10.6,10.55,10.55,7200.0,10.6,10.6,10.55,10.55,7200.0
2010-08-03 12:20:00,10.55,10.56,10.55,10.55,800.0,10.55,10.56,10.55,10.55,800.0
2010-08-03 12:25:00,10.55,10.55,10.51,10.52,12300.0,10.55,10.55,10.51,10.52,12300.0
2010-08-03 12:30:00,10.52,10.55,10.52,10.54,4900.0,10.52,10.55,10.52,10.54,4900.0
2010-08-03 12:35:00,10.53,10.54,10.53,10.54,2900.0,10.53,10.54,10.53,10.54,2900.0
2010-08-03 12:40:00,10.54,10.54,10.52,10.52,3700.0,10.54,10.54,10.52,10.52,3700.0
2010-08-03 12:45:00,10.51,10.52,10.51,10.51,2000.0,10.51,10.52,10.51,10.51,2000.0
2010-08-03 12:50:00,10.51,10.53,10.51,10.53,4100.0,10.51,10.53,10.51,10.53,4100.0
2010-08-03 12:55:00,10.53,10.53,10.51,10.52,8500.0,10.53,10.53,10.51,10.52,8500.0
2010-08-03 13:00:00,10.52,10.52,10.46,10.47,19000.0,10.52,10.52,10.46,10.47,19000.0
2010-08-03 13:05:00,10.47,10.47,10.45,10.46,6200.0,10.47,10.47,10.45,10.46,6200.0
2010-08-03 13:10:00,10.45,10.47,10.45,10.47,3700.0,10.45,10.47,10.45,10.47,3700.0
2010-08-03 13:15:00,10.47,10.47,10.45,10.46,6200.0,10.47,10.47,10.45,10.46,6200.0
2010-08-03 13:20:00,10.45,10.46,10.45,10.46,5100.0,10.45,10.46,10.45,10.46,5100.0
2010-08-03 13:25:00,10.45,10.48,10.45,10.46,7600.0,10.45,10.48,10.45,10.46,7600.0
2010-08-03 13:30:00,10.47,10.47,10.47,10.47,3300.0,10.47,10.47,10.47,10.47,3300.0
2010-08-03 13:35:00,10.47,10.48,10.46,10.48,9300.0,10.47,10.48,10.46,10.48,9300.0
2010-08-03 13:40:00,10.48,10.48,10.47,10.47,1000.0,10.48,10.48,10.47,10.47,1000.0
2010-08-03 13:45:00,10.47,10.48,10.47,10.47,1400.0,10.47,10.48,10.47,10.47,1400.0
2010-08-03 13:50:00,10.47,10.48,10.46,10.48,9600.0,10.47,10.48,10.46,10.48,9600.0
2010-08-03 13:55:00,10.48,10.48,10.46,10.46,4500.0,10.48,10.48,10.46,10.46,4500.0
2010-08-03 14:00:00,10.46,10.48,10.46,10.46,10200.0,10.46,10.48,10.46,10.46,10200.0
2010-08-03 14:05:00,10.47,10.49,10.43,10.49,204900.0,10.47,10.49,10.43,10.49,204900.0
2010-08-03 14:10:00,10.49,10.49,10.49,10.49,9000.0,10.49,10.49,10.49,10.49,9000.0
2010-08-03 14:15:00,10.49,10.51,10.48,10.51,13500.0,10.49,10.51,10.48,10.51,13500.0
2010-08-03 14:20:00,10.51,10.51,10.5,10.51,2200.0,10.51,10.51,10.5,10.51,2200.0
2010-08-03 14:25:00,10.5,10.51,10.49,10.51,9500.0,10.5,10.51,10.49,10.51,9500.0
2010-08-03 14:30:00,10.51,10.52,10.5,10.5,8400.0,10.51,10.52,10.5,10.5,8400.0
2010-08-03 14:35:00,10.5,10.51,10.48,10.48,4800.0,10.5,10.51,10.48,10.48,4800.0
2010-08-03 14:40:00,10.48,10.49,10.47,10.47,4700.0,10.48,10.49,10.47,10.47,4700.0
2010-08-03 14:45:00,10.47,10.48,10.46,10.46,3700.0,10.47,10.48,10.46,10.46,3700.0
2010-08-03 14:50:00,10.46,10.47,10.46,10.46,8900.0,10.46,10.47,10.46,10.46,8900.0
2010-08-03 14:55:00,10.46,10.47,10.44,10.46,15100.0,10.46,10.47,10.44,10.46,15100.0
2010-08-03 15:00:00,10.45,10.46,10.45,10.45,2000.0,10.45,10.46,10.45,10.45,2000.0
2010-08-03 15:05:00,10.45,10.46,10.45,10.45,8100.0,10.45,10.46,10.45,10.45,8100.0
2010-08-03 15:10:00,10.45,10.46,10.45,10.45,4800.0,10.45,10.46,10.45,10.45,4800.0
2010-08-03 15:15:00,10.45,10.46,10.45,10.45,5200.0,10.45,10.46,10.45,10.45,5200.0
2010-08-03 15:20:00,10.45,10.46,10.4,10.4,20900.0,10.45,10.46,10.4,10.4,20900.0
2010-08-03 15:25:00,10.4,10.4,10.37,10.38,9300.0,10.4,10.4,10.37,10.38,9300.0
2010-08-03 15:30:00,10.37,10.38,10.36,10.37,23300.0,10.37,10.38,10.36,10.37,23300.0
2010-08-03 15:35:00,10.37,10.37,10.35,10.36,12200.0,10.37,10.37,10.35,10.36,12200.0
2010-08-03 15:40:00,10.35,10.37,10.34,10.35,19400.0,10.35,10.37,10.34,10.35,19400.0
2010-08-03 15:45:00,10.36,10.36,10.32,10.35,25700.0,10.36,10.36,10.32,10.35,25700.0
2010-08-03 15:50:00,10.34,10.35,10.32,10.33,44200.0,10.34,10.35,10.32,10.33,44200.0
2010-08-03 15:55:00,10.33,10.35,10.33,10.35,39000.0,10.33,10.35,10.33,10.35,39000.0
2010-08-04 09:30:00,10.41,10.47,10.41,10.47,7800.0,10.41,10.47,10.41,10.47,7800.0
2010-08-04 09:35:00,10.46,10.5,10.45,10.48,11800.0,10.46,10.5,10.45,10.48,11800.0
2010-08-04 09:40:00,10.47,10.51,10.47,10.51,15900.0,10.47,10.51,10.47,10.51,15900.0
2010-08-04 09:45:00,10.51,10.51,10.49,10.5,12400.0,10.51,10.51,10.49,10.5,12400.0
2010-08-04 09:50:00,10.49,10.49,10.48,10.48,4800.0,10.49,10.49,10.48,10.48,4800.0
2010-08-04 09:55:00,10.49,10.49,10.45,10.48,6200.0,10.49,10.49,10.45,10.48,6200.0
2010-08-04 10:00:00,10.49,10.5,10.47,10.49,24700.0,10.49,10.5,10.47,10.49,24700.0
2010-08-04 10:05:00,10.48,10.48,10.44,10.44,7900.0,10.48,10.48,10.44,10.44,7900.0
2010-08-04 10:10:00,10.43,10.43,10.38,10.4,9700.0,10.43,10.43,10.38,10.4,9700.0
2010-08-04 10:15:00,10.39,10.4,10.31,10.31,23100.0,10.39,10.4,10.31,10.31,23100.0
2010-08-04 10:20:00,10.3,10.33,10.29,10.31,36300.0,10.3,10.33,10.29,10.31,36300.0
2010-08-04 10:25:00,10.31,10.32,10.27,10.31,35000.0,10.31,10.32,10.27,10.31,35000.0
2010-08-04 10:30:00,10.31,10.34,10.31,10.33,8600.0,10.31,10.34,10.31,10.33,8600.0
2010-08-04 10:35:00,10.33,10.34,10.31,10.34,9500.0,10.33,10.34,10.31,10.34,9500.0
2010-08-04 10:40:00,10.35,10.39,10.35,10.39,71000.0,10.35,10.39,10.35,10.39,71000.0
2010-08-04 10:45:00,10.39,10.43,10.39,10.41,19300.0,10.39,10.43,10.39,10.41,19300.0
2010-08-04 10:50:00,10.41,10.42,10.39,10.42,10400.0,10.41,10.42,10.39,10.42,10400.0
2010-08-04 10:55:00,10.42,10.42,10.41,10.41,5900.0,10.42,10.42,10.41,10.41,5900.0
2010-08-04 11:00:00,10.42,10.42,10.4,10.41,7000.0,10.42,10.42,10.4,10.41,7000.0
2010-08-04 11:05:00,10.42,10.44,10.42,10.44,4700.0,10.42,10.44,10.42,10.44,4700.0
2010-08-04 11:10:00,10.44,10.51,10.44,10.5,508600.0,10.44,10.51,10.44,10.5,508600.0
2010-08-04 11:15:00,10.51,10.51,10.5,10.51,500.0,10.51,10.51,10.5,10.51,500.0
2010-08-04 11:20:00,10.51,10.54,10.5,10.54,9100.0,10.51,10.54,10.5,10.54,9100.0
2010-08-04 11:25:00,10.54,10.59,10.54,10.58,16500.0,10.54,10.59,10.54,10.58,16500.0
2010-08-04 11:30:00,10.58,10.59,10.58,10.58,8200.0,10.58,10.59,10.58,10.58,8200.0
2010-08-04 11:35:00,10.58,10.59,10.58,10.58,3800.0,10.58,10.59,10.58,10.58,3800.0
2010-08-04 11:40:00,10.58,10.59,10.56,10.56,8600.0,10.58,10.59,10.56,10.56,8600.0
2010-08-04 11:45:00,10.56,10.58,10.56,10.57,4000.0,10.56,10.58,10.56,10.57,4000.0
2010-08-04 11:50:00,10.58,10.62,10.57,10.62,5800.0,10.58,10.62,10.57,10.62,5800.0
2010-08-04 11:55:00,10.62,10.62,10.6,10.6,5900.0,10.62,10.62,10.6,10.6,5900.0
2010-08-04 12:00:00,10.59,10.59,10.56,10.58,8400.0,10.59,10.59,10.56,10.58,8400.0
2010-08-04 12:05:00,10.59,10.59,10.59,10.59,100.0,10.59,10.59,10.59,10.59,100.0
2010-08-04 12:10:00,10.59,10.6,10.59,10.59,5000.0,10.59,10.6,10.59,10.59,5000.0
2010-08-04 12:15:00,10.58,10.59,10.57,10.57,5700.0,10.58,10.59,10.57,10.57,5700.0
2010-08-04 12:20:00,10.57,10.62,10.57,10.6,12700.0,10.57,10.62,10.57,10.6,12700.0
2010-08-04 12:25:00,10.61,10.62,10.61,10.61,3000.0,10.61,10.62,10.61,10.61,3000.0
2010-08-04 12:30:00,10.6,10.61,10.6,10.6,1400.0,10.6,10.61,10.6,10.6,1400.0
2010-08-04 12:35:00,10.6,10.62,10.59,10.59,13000.0,10.6,10.62,10.59,10.59,13000.0
2010-08-04 12:40:00,10.59,10.59,10.57,10.57,1500.0,10.59,10.59,10.57,10.57,1500.0
2010-08-04 12:45:00,10.57,10.59,10.57,10.59,7400.0,10.57,10.59,10.57,10.59,7400.0
2010-08-04 12:50:00,10.58,10.6,10.58,10.6,5700.0,10.58,10.6,10.58,10.6,5700.0
2010-08-04 12:55:00,10.6,10.61,10.6,10.61,4000.0,10.6,10.61,10.6,10.61,4000.0
2010-08-04 13:00:00,10.61,10.61,10.6,10.61,1600.0,10.61,10.61,10.6,10.61,1600.0
2010-08-04 13:05:00,10.61,10.61,10.57,10.58,12100.0,10.61,10.61,10.57,10.58,12100.0
2010-08-04 13:10:00,10.58,10.58,10.58,10.58,2300.0,10.58,10.58,10.58,10.58,2300.0
2010-08-04 13:15:00,10.57,10.58,10.57,10.57,5700.0,10.57,10.58,10.57,10.57,5700.0
2010-08-04 13:20:00,10.57,10.57,10.55,10.56,4100.0,10.57,10.57,10.55,10.56,4100.0
2010-08-04 13:25:00,10.56,10.56,10.55,10.56,11100.0,10.56,10.56,10.55,10.56,11100.0
2010-08-04 13:30:00,10.55,10.56,10.55,10.56,8200.0,10.55,10.56,10.55,10.56,8200.0
2010-08-04 13:35:00,10.55,10.56,10.55,10.55,7400.0,10.55,10.56,10.55,10.55,7400.0
2010-08-04 13:40:00,10.55,10.56,10.54,10.54,7200.0,10.55,10.56,10.54,10.54,7200.0
2010-08-04 13:45:00,10.54,10.55,10.54,10.54,3200.0,10.54,10.55,10.54,10.54,3200.0
2010-08-04 13:50:00,10.55,10.56,10.54,10.56,6800.0,10.55,10.56,10.54,10.56,6800.0
2010-08-04 13:55:00,10.55,10.55,10.54,10.55,4300.0,10.55,10.55,10.54,10.55,4300.0
2010-08-04 14:00:00,10.55,10.57,10.55,10.55,35300.0,10.55,10.57,10.55,10.55,35300.0
2010-08-04 14:05:00,10.56,10.56,10.55,10.56,1300.0,10.56,10.56,10.55,10.56,1300.0
2010-08-04 14:10:00,10.56,10.56,10.55,10.56,4200.0,10.56,10.56,10.55,10.56,4200.0
2010-08-04 14:15:00,10.56,10.56,10.55,10.56,2000.0,10.56,10.56,10.55,10.56,2000.0
2010-08-04 14:20:00,10.55,10.56,10.55,10.56,8200.0,10.55,10.56,10.55,10.56,8200.0
2010-08-04 14:25:00,10.56,10.56,10.56,10.56,1300.0,10.56,10.56,10.56,10.56,1300.0
2010-08-04 14:30:00,10.56,10.56,10.55,10.56,7600.0,10.56,10.56,10.55,10.56,7600.0
2010-08-04 14:35:00,10.56,10.56,10.54,10.55,3600.0,10.56,10.56,10.54,10.55,3600.0
2010-08-04 14:40:00,10.54,10.58,10.54,10.58,10500.0,10.54,10.58,10.54,10.58,10500.0
2010-08-04 14:45:00,10.57,10.58,10.56,10.56,17900.0,10.57,10.58,10.56,10.56,17900.0
2010-08-04 14:50:00,10.57,10.57,10.56,10.57,2500.0,10.57,10.57,10.56,10.57,2500.0
2010-08-04 14:55:00,10.57,10.57,10.56,10.57,4100.0,10.57,10.57,10.56,10.57,4100.0
2010-08-04 15:00:00,10.57,10.57,10.56,10.57,5200.0,10.57,10.57,10.56,10.57,5200.0
2010-08-04 15:05:00,10.56,10.57,10.56,10.56,4300.0,10.56,10.57,10.56,10.56,4300.0
2010-08-04 15:10:00,10.57,10.59,10.56,10.59,14300.0,10.57,10.59,10.56,10.59,14300.0
2010-08-04 15:15:00,10.59,10.62,10.58,10.62,27000.0,10.59,10.62,10.58,10.62,27000.0
2010-08-04 15:20:00,10.62,10.62,10.61,10.61,7900.0,10.62,10.62,10.61,10.61,7900.0
2010-08-04 15:25:00,10.61,10.62,10.61,10.62,7600.0,10.61,10.62,10.61,10.62,7600.0
2010-08-04 15:30:00,10.61,10.64,10.61,10.64,21700.0,10.61,10.64,10.61,10.64,21700.0
2010-08-04 15:35:00,10.64,10.65,10.63,10.64,12500.0,10.64,10.65,10.63,10.64,12500.0
2010-08-04 15:40:00,10.64,10.64,10.63,10.64,5300.0,10.64,10.64,10.63,10.64,5300.0
2010-08-04 15:45:00,10.63,10.66,10.63,10.65,40600.0,10.63,10.66,10.63,10.65,40600.0
2010-08-04 15:50:00,10.65,10.66,10.64,10.64,33600.0,10.65,10.66,10.64,10.64,33600.0
2010-08-04 15:55:00,10.64,10.65,10.64,10.65,36500.0,10.64,10.65,10.64,10.65,36500.0
2010-08-05 09:30:00,10.57,10.57,10.5,10.5,6900.0,10.57,10.57,10.5,10.5,6900.0
2010-08-05 09:35:00,10.48,10.53,10.46,10.53,7500.0,10.48,10.53,10.46,10.53,7500.0
2010-08-05 09:40:00,10.52,10.55,10.48,10.54,9900.0,10.52,10.55,10.48,10.54,9900.0
2010-08-05 09:45:00,10.55,10.65,10.54,10.65,13000.0,10.55,10.65,10.54,10.65,13000.0
2010-08-05 09:50:00,10.64,10.64,10.6,10.6,5800.0,10.64,10.64,10.6,10.6,5800.0
2010-08-05 09:55:00,10.6,10.6,10.57,10.57,6400.0,10.6,10.6,10.57,10.57,6400.0
2010-08-05 10:00:00,10.57,10.57,10.55,10.57,4200.0,10.57,10.57,10.55,10.57,4200.0
2010-08-05 10:05:00,10.56,10.56,10.55,10.55,2000.0,10.56,10.56,10.55,10.55,2000.0
2010-08-05 10:10:00,10.55,10.56,10.54,10.55,8200.0,10.55,10.56,10.54,10.55,8200.0
2010-08-05 10:15:00,10.54,10.55,10.52,10.52,5800.0,10.54,10.55,10.52,10.52,5800.0
2010-08-05 10:20:00,10.53,10.53,10.52,10.52,9000.0,10.53,10.53,10.52,10.52,9000.0
2010-08-05 10:25:00,10.52,10.56,10.52,10.52,10200.0,10.52,10.56,10.52,10.52,10200.0
2010-08-05 10:30:00,10.53,10.53,10.5,10.51,4000.0,10.53,10.53,10.5,10.51,4000.0
2010-08-05 10:35:00,10.5,10.5,10.49,10.49,3600.0,10.5,10.5,10.49,10.49,3600.0
2010-08-05 10:40:00,10.49,10.49,10.46,10.46,7900.0,10.49,10.49,10.46,10.46,7900.0
2010-08-05 10:45:00,10.45,10.45,10.41,10.41,40100.0,10.45,10.45,10.41,10.41,40100.0
2010-08-05 10:50:00,10.41,10.42,10.39,10.4,46500.0,10.41,10.42,10.39,10.4,46500.0
2010-08-05 10:55:00,10.4,10.4,10.38,10.39,7300.0,10.4,10.4,10.38,10.39,7300.0
2010-08-05 11:00:00,10.4,10.41,10.39,10.4,35300.0,10.4,10.41,10.39,10.4,35300.0
2010-08-05 11:05:00,10.4,10.4,10.34,10.35,23900.0,10.4,10.4,10.34,10.35,23900.0
2010-08-05 11:10:00,10.35,10.35,10.34,10.35,20800.0,10.35,10.35,10.34,10.35,20800.0
2010-08-05 11:15:00,10.35,10.35,10.35,10.35,11100.0,10.35,10.35,10.35,10.35,11100.0
2010-08-05 11:20:00,10.35,10.35,10.35,10.35,5000.0,10.35,10.35,10.35,10.35,5000.0
2010-08-05 11:25:00,10.35,10.36,10.35,10.35,42700.0,10.35,10.36,10.35,10.35,42700.0
2010-08-05 11:30:00,10.35,10.36,10.34,10.34,38800.0,10.35,10.36,10.34,10.34,38800.0
2010-08-05 11:35:00,10.35,10.36,10.35,10.35,18500.0,10.35,10.36,10.35,10.35,18500.0
2010-08-05 11:40:00,10.35,10.37,10.35,10.37,6500.0,10.35,10.37,10.35,10.37,6500.0
2010-08-05 11:45:00,10.37,10.39,10.36,10.39,12600.0,10.37,10.39,10.36,10.39,12600.0
2010-08-05 11:50:00,10.4,10.45,10.4,10.44,12500.0,10.4,10.45,10.4,10.44,12500.0
2010-08-05 11:55:00,10.45,10.47,10.44,10.44,13400.0,10.45,10.47,10.44,10.44,13400.0
2010-08-05 12:00:00,10.44,10.47,10.44,10.47,9200.0,10.44,10.47,10.44,10.47,9200.0
2010-08-05 12:05:00,10.47,10.47,10.47,10.47,200.0,10.47,10.47,10.47,10.47,200.0
2010-08-05 12:10:00,10.47,10.49,10.47,10.49,8400.0,10.47,10.49,10.47,10.49,8400.0
2010-08-05 12:15:00,10.5,10.51,10.49,10.49,9100.0,10.5,10.51,10.49,10.49,9100.0
2010-08-05 12:20:00,10.48,10.48,10.48,10.48,1800.0,10.48,10.48,10.48,10.48,1800.0
2010-08-05 12:25:00,10.48,10.48,10.46,10.46,4600.0,10.48,10.48,10.46,10.46,4600.0
2010-08-05 12:30:00,10.47,10.48,10.47,10.47,6700.0,10.47,10.48,10.47,10.47,6700.0
2010-08-05 12:35:00,10.47,10.49,10.47,10.48,4900.0,10.47,10.49,10.47,10.48,4900.0
2010-08-05 12:40:00,10.49,10.49,10.49,10.49,1000.0,10.49,10.49,10.49,10.49,1000.0
2010-08-05 12:45:00,10.48,10.49,10.48,10.49,700.0,10.48,10.49,10.48,10.49,700.0
2010-08-05 12:50:00,10.48,10.48,10.48,10.48,100.0,10.48,10.48,10.48,10.48,100.0
2010-08-05 12:55:00,10.48,10.48,10.47,10.47,4500.0,10.48,10.48,10.47,10.47,4500.0
2010-08-05 13:00:00,10.47,10.48,10.47,10.47,2100.0,10.47,10.48,10.47,10.47,2100.0
2010-08-05 13:05:00,10.47,10.48,10.47,10.48,2000.0,10.47,10.48,10.47,10.48,2000.0
2010-08-05 13:10:00,10.47,10.47,10.46,10.47,8200.0,10.47,10.47,10.46,10.47,8200.0
2010-08-05 13:15:00,10.46,10.48,10.46,10.48,5200.0,10.46,10.48,10.46,10.48,5200.0
2010-08-05 13:20:00,10.47,10.48,10.47,10.48,300.0,10.47,10.48,10.47,10.48,300.0
2010-08-05 13:25:00,10.48,10.48,10.48,10.48,1800.0,10.48,10.48,10.48,10.48,1800.0
2010-08-05 13:30:00,10.48,10.5,10.48,10.5,11400.0,10.48,10.5,10.48,10.5,11400.0
2010-08-05 13:35:00,10.5,10.52,10.5,10.52,4500.0,10.5,10.52,10.5,10.52,4500.0
2010-08-05 13:40:00,10.52,10.53,10.51,10.52,2900.0,10.52,10.53,10.51,10.52,2900.0
2010-08-05 13:45:00,10.53,10.53,10.52,10.53,6000.0,10.53,10.53,10.52,10.53,6000.0
2010-08-05 13:50:00,10.53,10.53,10.52,10.53,8800.0,10.53,10.53,10.52,10.53,8800.0
2010-08-05 13:55:00,10.53,10.53,10.53,10.53,5400.0,10.53,10.53,10.53,10.53,5400.0
2010-08-05 14:00:00,10.53,10.53,10.5,10.5,16800.0,10.53,10.53,10.5,10.5,16800.0
2010-08-05 14:05:00,10.51,10.51,10.51,10.51,300.0,10.51,10.51,10.51,10.51,300.0
2010-08-05 14:10:00,10.5,10.51,10.5,10.5,1900.0,10.5,10.51,10.5,10.5,1900.0
2010-08-05 14:15:00,10.51,10.53,10.51,10.53,18800.0,10.51,10.53,10.51,10.53,18800.0
2010-08-05 14:20:00,10.52,10.54,10.52,10.54,9000.0,10.52,10.54,10.52,10.54,9000.0
2010-08-05 14:25:00,10.54,10.54,10.54,10.54,1400.0,10.54,10.54,10.54,10.54,1400.0
2010-08-05 14:30:00,10.53,10.54,10.53,10.53,6300.0,10.53,10.54,10.53,10.53,6300.0
2010-08-05 14:35:00,10.54,10.54,10.52,10.52,6500.0,10.54,10.54,10.52,10.52,6500.0
2010-08-05 14:40:00,10.52,10.54,10.52,10.54,7900.0,10.52,10.54,10.52,10.54,7900.0
2010-08-05 14:45:00,10.54,10.55,10.53,10.54,6100.0,10.54,10.55,10.53,10.54,6100.0
2010-08-05 14:50:00,10.54,10.54,10.53,10.53,4400.0,10.54,10.54,10.53,10.53,4400.0
2010-08-05 14:55:00,10.53,10.53,10.51,10.52,5300.0,10.53,10.53,10.51,10.52,5300.0
2010-08-05 15:00:00,10.52,10.52,10.52,10.52,2300.0,10.52,10.52,10.52,10.52,2300.0
2010-08-05 15:05:00,10.52,10.52,10.51,10.52,1200.0,10.52,10.52,10.51,10.52,1200.0
2010-08-05 15:10:00,10.51,10.52,10.51,10.52,1600.0,10.51,10.52,10.51,10.52,1600.0
2010-08-05 15:15:00,10.51,10.52,10.51,10.51,3700.0,10.51,10.52,10.51,10.51,3700.0
2010-08-05 15:20:00,10.52,10.52,10.52,10.52,600.0,10.52,10.52,10.52,10.52,600.0
2010-08-05 15:25:00,10.52,10.52,10.49,10.49,12200.0,10.52,10.52,10.49,10.49,12200.0
2010-08-05 15:30:00,10.49,10.49,10.48,10.48,13800.0,10.49,10.49,10.48,10.48,13800.0
2010-08-05 15:35:00,10.48,10.48,10.48,10.48,3100.0,10.48,10.48,10.48,10.48,3100.0
2010-08-05 15:40:00,10.48,10.49,10.48,10.48,2400.0,10.48,10.49,10.48,10.48,2400.0
2010-08-05 15:45:00,10.48,10.49,10.48,10.48,5800.0,10.48,10.49,10.48,10.48,5800.0
2010-08-05 15:50:00,10.48,10.49,10.48,10.48,12300.0,10.48,10.49,10.48,10.48,12300.0
2010-08-05 15:55:00,10.48,10.49,10.48,10.48,32300.0,10.48,10.49,10.48,10.48,32300.0
2010-08-06 09:30:00,10.42,10.42,10.1,10.34,57600.0,10.42,10.42,10.1,10.34,57600.0
2010-08-06 09:35:00,10.35,10.37,10.32,10.33,17200.0,10.35,10.37,10.32,10.33,17200.0
2010-08-06 09:40:00,10.33,10.38,10.33,10.34,17100.0,10.33,10.38,10.33,10.34,17100.0
2010-08-06 09:45:00,10.34,10.37,10.34,10.36,11300.0,10.34,10.37,10.34,10.36,11300.0
2010-08-06 09:50:00,10.35,10.44,10.35,10.43,14700.0,10.35,10.44,10.35,10.43,14700.0
2010-08-06 09:55:00,10.44,10.5,10.43,10.49,18800.0,10.44,10.5,10.43,10.49,18800.0
2010-08-06 10:00:00,10.49,10.5,10.46,10.48,34200.0,10.49,10.5,10.46,10.48,34200.0
2010-08-06 10:05:00,10.48,10.48,10.43,10.43,12100.0,10.48,10.48,10.43,10.43,12100.0
2010-08-06 10:10:00,10.43,10.44,10.4,10.4,9400.0,10.43,10.44,10.4,10.4,9400.0
2010-08-06 10:15:00,10.4,10.45,10.4,10.44,14200.0,10.4,10.45,10.4,10.44,14200.0
2010-08-06 10:20:00,10.44,10.44,10.41,10.42,7400.0,10.44,10.44,10.41,10.42,7400.0
2010-08-06 10:25:00,10.42,10.42,10.4,10.4,9800.0,10.42,10.42,10.4,10.4,9800.0
2010-08-06 10:30:00,10.41,10.41,10.41,10.41,3300.0,10.41,10.41,10.41,10.41,3300.0
2010-08-06 10:35:00,10.4,10.4,10.32,10.32,11600.0,10.4,10.4,10.32,10.32,11600.0
2010-08-06 10:40:00,10.32,10.32,10.26,10.26,22400.0,10.32,10.32,10.26,10.26,22400.0
2010-08-06 10:45:00,10.26,10.26,10.21,10.21,18100.0,10.26,10.26,10.21,10.21,18100.0
2010-08-06 10:50:00,10.21,10.21,10.18,10.21,15800.0,10.21,10.21,10.18,10.21,15800.0
2010-08-06 10:55:00,10.21,10.22,10.17,10.2,31400.0,10.21,10.22,10.17,10.2,31400.0
2010-08-06 11:00:00,10.19,10.2,10.17,10.2,14500.0,10.19,10.2,10.17,10.2,14500.0
2010-08-06 11:05:00,10.2,10.2,10.16,10.19,12900.0,10.2,10.2,10.16,10.19,12900.0
2010-08-06 11:10:00,10.19,10.2,10.19,10.19,5100.0,10.19,10.2,10.19,10.19,5100.0
2010-08-06 11:15:00,10.2,10.2,10.19,10.2,17400.0,10.2,10.2,10.19,10.2,17400.0
2010-08-06 11:20:00,10.19,10.25,10.19,10.25,22400.0,10.19,10.25,10.19,10.25,22400.0
2010-08-06 11:25:00,10.25,10.26,10.24,10.26,21900.0,10.25,10.26,10.24,10.26,21900.0
2010-08-06 11:30:00,10.26,10.26,10.25,10.26,8900.0,10.26,10.26,10.25,10.26,8900.0
2010-08-06 11:35:00,10.26,10.27,10.26,10.27,7500.0,10.26,10.27,10.26,10.27,7500.0
2010-08-06 11:40:00,10.27,10.27,10.26,10.26,8700.0,10.27,10.27,10.26,10.26,8700.0
2010-08-06 11:45:00,10.25,10.29,10.25,10.28,14800.0,10.25,10.29,10.25,10.28,14800.0
2010-08-06 11:50:00,10.28,10.31,10.28,10.3,10200.0,10.28,10.31,10.28,10.3,10200.0
2010-08-06 11:55:00,10.29,10.3,10.27,10.28,4900.0,10.29,10.3,10.27,10.28,4900.0
2010-08-06 12:00:00,10.28,10.28,10.23,10.24,14700.0,10.28,10.28,10.23,10.24,14700.0
2010-08-06 12:05:00,10.23,10.25,10.23,10.25,7700.0,10.23,10.25,10.23,10.25,7700.0
2010-08-06 12:10:00,10.25,10.26,10.24,10.25,9200.0,10.25,10.26,10.24,10.25,9200.0
2010-08-06 12:15:00,10.25,10.26,10.24,10.26,8400.0,10.25,10.26,10.24,10.26,8400.0
2010-08-06 12:20:00,10.26,10.26,10.24,10.25,12300.0,10.26,10.26,10.24,10.25,12300.0
2010-08-06 12:25:00,10.25,10.26,10.25,10.25,600.0,10.25,10.26,10.25,10.25,600.0
2010-08-06 12:30:00,10.25,10.26,10.23,10.23,7300.0,10.25,10.26,10.23,10.23,7300.0
2010-08-06 12:35:00,10.24,10.25,10.23,10.24,10100.0,10.24,10.25,10.23,10.24,10100.0
2010-08-06 12:40:00,10.25,10.26,10.24,10.26,8200.0,10.25,10.26,10.24,10.26,8200.0
2010-08-06 12:45:00,10.26,10.27,10.26,10.27,5900.0,10.26,10.27,10.26,10.27,5900.0
2010-08-06 12:50:00,10.26,10.27,10.26,10.27,10800.0,10.26,10.27,10.26,10.27,10800.0
2010-08-06 12:55:00,10.27,10.27,10.26,10.27,5800.0,10.27,10.27,10.26,10.27,5800.0
2010-08-06 13:00:00,10.27,10.28,10.27,10.27,2800.0,10.27,10.28,10.27,10.27,2800.0
2010-08-06 13:05:00,10.28,10.28,10.27,10.28,6200.0,10.28,10.28,10.27,10.28,6200.0
2010-08-06 13:10:00,10.28,10.28,10.26,10.27,9900.0,10.28,10.28,10.26,10.27,9900.0
2010-08-06 13:15:00,10.26,10.27,10.26,10.26,8500.0,10.26,10.27,10.26,10.26,8500.0
2010-08-06 13:20:00,10.26,10.27,10.26,10.27,2000.0,10.26,10.27,10.26,10.27,2000.0
2010-08-06 13:25:00,10.27,10.27,10.26,10.27,2700.0,10.27,10.27,10.26,10.27,2700.0
2010-08-06 13:30:00,10.26,10.26,10.24,10.25,12400.0,10.26,10.26,10.24,10.25,12400.0
2010-08-06 13:35:00,10.24,10.25,10.24,10.24,9500.0,10.24,10.25,10.24,10.24,9500.0
2010-08-06 13:40:00,10.24,10.24,10.23,10.24,3700.0,10.24,10.24,10.23,10.24,3700.0
2010-08-06 13:45:00,10.23,10.25,10.23,10.25,17000.0,10.23,10.25,10.23,10.25,17000.0
2010-08-06 13:50:00,10.24,10.24,10.23,10.24,6600.0,10.24,10.24,10.23,10.24,6600.0
2010-08-06 13:55:00,10.23,10.23,10.2,10.2,19700.0,10.23,10.23,10.2,10.2,19700.0
2010-08-06 14:00:00,10.2,10.2,10.19,10.2,3100.0,10.2,10.2,10.19,10.2,3100.0
2010-08-06 14:05:00,10.2,10.2,10.19,10.2,11400.0,10.2,10.2,10.19,10.2,11400.0
2010-08-06 14:10:00,10.19,10.21,10.19,10.21,32800.0,10.19,10.21,10.19,10.21,32800.0
2010-08-06 14:15:00,10.2,10.2,10.19,10.2,7100.0,10.2,10.2,10.19,10.2,7100.0
2010-08-06 14:20:00,10.2,10.2,10.19,10.2,8100.0,10.2,10.2,10.19,10.2,8100.0
2010-08-06 14:25:00,10.2,10.2,10.2,10.2,9700.0,10.2,10.2,10.2,10.2,9700.0
2010-08-06 14:30:00,10.19,10.2,10.19,10.19,2500.0,10.19,10.2,10.19,10.19,2500.0
2010-08-06 14:35:00,10.2,10.2,10.19,10.2,2600.0,10.2,10.2,10.19,10.2,2600.0
2010-08-06 14:40:00,10.19,10.2,10.19,10.2,9100.0,10.19,10.2,10.19,10.2,9100.0
2010-08-06 14:45:00,10.2,10.21,10.19,10.2,54400.0,10.2,10.21,10.19,10.2,54400.0
2010-08-06 14:50:00,10.2,10.23,10.19,10.23,20500.0,10.2,10.23,10.19,10.23,20500.0
2010-08-06 14:55:00,10.24,10.26,10.23,10.25,18700.0,10.24,10.26,10.23,10.25,18700.0
2010-08-06 15:00:00,10.26,10.29,10.26,10.27,57600.0,10.26,10.29,10.26,10.27,57600.0
2010-08-06 15:05:00,10.26,10.26,10.23,10.23,80200.0,10.26,10.26,10.23,10.23,80200.0
2010-08-06 15:10:00,10.23,10.23,10.2,10.2,17400.0,10.23,10.23,10.2,10.2,17400.0
2010-08-06 15:15:00,10.2,10.21,10.19,10.21,32800.0,10.2,10.21,10.19,10.21,32800.0
2010-08-06 15:20:00,10.2,10.21,10.2,10.2,27500.0,10.2,10.21,10.2,10.2,27500.0
2010-08-06 15:25:00,10.21,10.23,10.2,10.23,20400.0,10.21,10.23,10.2,10.23,20400.0
2010-08-06 15:30:00,10.23,10.23,10.2,10.22,45200.0,10.23,10.23,10.2,10.22,45200.0
2010-08-06 15:35:00,10.22,10.22,10.21,10.22,13100.0,10.22,10.22,10.21,10.22,13100.0
2010-08-06 15:40:00,10.22,10.23,10.21,10.23,33500.0,10.22,10.23,10.21,10.23,33500.0
2010-08-06 15:45:00,10.22,10.23,10.22,10.23,26700.0,10.22,10.23,10.22,10.23,26700.0
2010-08-06 15:50:00,10.22,10.23,10.2,10.21,52200.0,10.22,10.23,10.2,10.21,52200.0
2010-08-06 15:55:00,10.2,10.22,10.19,10.19,96700.0,10.2,10.22,10.19,10.19,96700.0
2010-08-09 09:30:00,10.24,10.24,10.16,10.19,10400.0,10.24,10.24,10.16,10.19,10400.0
2010-08-09 09:35:00,10.19,10.19,10.17,10.19,19300.0,10.19,10.19,10.17,10.19,19300.0
2010-08-09 09:40:00,10.19,10.19,10.17,10.19,12900.0,10.19,10.19,10.17,10.19,12900.0
2010-08-09 09:45:00,10.18,10.19,10.17,10.19,11400.0,10.18,10.19,10.17,10.19,11400.0
2010-08-09 09:50:00,10.19,10.19,10.18,10.18,1500.0,10.19,10.19,10.18,10.18,1500.0
2010-08-09 09:55:00,10.18,10.19,10.18,10.18,13000.0,10.18,10.19,10.18,10.18,13000.0
2010-08-09 10:00:00,10.18,10.2,10.18,10.18,15100.0,10.18,10.2,10.18,10.18,15100.0
2010-08-09 10:05:00,10.18,10.19,10.17,10.18,8200.0,10.18,10.19,10.17,10.18,8200.0
2010-08-09 10:10:00,10.19,10.2,10.19,10.2,8700.0,10.19,10.2,10.19,10.2,8700.0
2010-08-09 10:15:00,10.2,10.2,10.19,10.2,14700.0,10.2,10.2,10.19,10.2,14700.0
2010-08-09 10:20:00,10.2,10.2,10.18,10.19,10800.0,10.2,10.2,10.18,10.19,10800.0
2010-08-09 10:25:00,10.18,10.19,10.17,10.19,9600.0,10.18,10.19,10.17,10.19,9600.0
2010-08-09 10:30:00,10.19,10.19,10.19,10.19,2200.0,10.19,10.19,10.19,10.19,2200.0
2010-08-09 10:35:00,10.19,10.19,10.17,10.18,5700.0,10.19,10.19,10.17,10.18,5700.0
2010-08-09 10:40:00,10.18,10.19,10.18,10.18,4900.0,10.18,10.19,10.18,10.18,4900.0
2010-08-09 10:45:00,10.19,10.19,10.19,10.19,400.0,10.19,10.19,10.19,10.19,400.0
2010-08-09 10:50:00,10.18,10.19,10.18,10.19,1000.0,10.18,10.19,10.18,10.19,1000.0
2010-08-09 10:55:00,10.18,10.19,10.17,10.19,16800.0,10.18,10.19,10.17,10.19,16800.0
2010-08-09 11:00:00,10.19,10.19,10.18,10.19,8700.0,10.19,10.19,10.18,10.19,8700.0
2010-08-09 11:05:00,10.18,10.19,10.18,10.18,500.0,10.18,10.19,10.18,10.18,500.0
2010-08-09 11:10:00,10.18,10.19,10.18,10.19,2700.0,10.18,10.19,10.18,10.19,2700.0
2010-08-09 11:15:00,10.19,10.19,10.18,10.18,3400.0,10.19,10.19,10.18,10.18,3400.0
2010-08-09 11:20:00,10.19,10.2,10.19,10.2,11400.0,10.19,10.2,10.19,10.2,11400.0
2010-08-09 11:25:00,10.2,10.2,10.18,10.18,4700.0,10.2,10.2,10.18,10.18,4700.0
2010-08-09 11:30:00,10.19,10.2,10.18,10.2,7400.0,10.19,10.2,10.18,10.2,7400.0
2010-08-09 11:35:00,10.2,10.2,10.19,10.2,800.0,10.2,10.2,10.19,10.2,800.0
2010-08-09 11:40:00,10.19,10.19,10.18,10.19,5200.0,10.19,10.19,10.18,10.19,5200.0
2010-08-09 11:45:00,10.19,10.19,10.19,10.19,4600.0,10.19,10.19,10.19,10.19,4600.0
2010-08-09 11:50:00,10.2,10.2,10.19,10.19,800.0,10.2,10.2,10.19,10.19,800.0
2010-08-09 11:55:00,10.2,10.2,10.2,10.2,100.0,10.2,10.2,10.2,10.2,100.0
2010-08-09 12:00:00,10.2,10.2,10.19,10.19,1500.0,10.2,10.2,10.19,10.19,1500.0
2010-08-09 12:05:00,10.19,10.2,10.19,10.19,600.0,10.19,10.2,10.19,10.19,600.0
2010-08-09 12:10:00,10.19,10.2,10.19,10.2,400.0,10.19,10.2,10.19,10.2,400.0
2010-08-09 12:15:00,10.2,10.2,10.19,10.19,3600.0,10.2,10.2,10.19,10.19,3600.0
2010-08-09 12:20:00,10.19,10.19,10.19,10.19,900.0,10.19,10.19,10.19,10.19,900.0
2010-08-09 12:25:00,10.19,10.19,10.19,10.19,100.0,10.19,10.19,10.19,10.19,100.0
2010-08-09 12:30:00,10.19,10.2,10.19,10.19,1800.0,10.19,10.2,10.19,10.19,1800.0
2010-08-09 12:35:00,10.19,10.2,10.19,10.19,1600.0,10.19,10.2,10.19,10.19,1600.0
2010-08-09 12:40:00,10.19,10.2,10.19,10.19,3000.0,10.19,10.2,10.19,10.19,3000.0
2010-08-09 12:45:00,10.19,10.19,10.19,10.19,0.0,10.19,10.19,10.19,10.19,0.0
2010-08-09 12:50:00,10.19,10.19,10.19,10.19,1100.0,10.19,10.19,10.19,10.19,1100.0
2010-08-09 12:55:00,10.2,10.2,10.19,10.19,5100.0,10.2,10.2,10.19,10.19,5100.0
2010-08-09 13:00:00,10.19,10.22,10.19,10.2,35300.0,10.19,10.22,10.19,10.2,35300.0
2010-08-09 13:05:00,10.2,10.2,10.2,10.2,500.0,10.2,10.2,10.2,10.2,500.0
2010-08-09 13:10:00,10.19,10.2,10.19,10.2,3400.0,10.19,10.2,10.19,10.2,3400.0
2010-08-09 13:15:00,10.2,10.2,10.19,10.2,4200.0,10.2,10.2,10.19,10.2,4200.0
2010-08-09 13:20:00,10.19,10.19,10.19,10.19,600.0,10.19,10.19,10.19,10.19,600.0
2010-08-09 13:25:00,10.19,10.19,10.19,10.19,300.0,10.19,10.19,10.19,10.19,300.0
2010-08-09 13:30:00,10.19,10.2,10.19,10.19,8200.0,10.19,10.2,10.19,10.19,8200.0
2010-08-09 13:35:00,10.2,10.2,10.19,10.19,300.0,10.2,10.2,10.19,10.19,300.0
2010-08-09 13:40:00,10.19,10.2,10.19,10.2,1300.0,10.19,10.2,10.19,10.2,1300.0
2010-08-09 13:45:00,10.2,10.2,10.2,10.2,4700.0,10.2,10.2,10.2,10.2,4700.0
2010-08-09 13:50:00,10.21,10.21,10.2,10.21,5000.0,10.21,10.21,10.2,10.21,5000.0
2010-08-09 13:55:00,10.21,10.22,10.2,10.22,1000.0,10.21,10.22,10.2,10.22,1000.0
2010-08-09 14:00:00,10.21,10.22,10.21,10.22,5300.0,10.21,10.22,10.21,10.22,5300.0
2010-08-09 14:05:00,10.21,10.23,10.21,10.23,1900.0,10.21,10.23,10.21,10.23,1900.0
2010-08-09 14:10:00,10.22,10.22,10.22,10.22,200.0,10.22,10.22,10.22,10.22,200.0
2010-08-09 14:15:00,10.22,10.23,10.22,10.23,3000.0,10.22,10.23,10.22,10.23,3000.0
2010-08-09 14:20:00,10.23,10.23,10.22,10.22,800.0,10.23,10.23,10.22,10.22,800.0
2010-08-09 14:25:00,10.22,10.23,10.22,10.23,2700.0,10.22,10.23,10.22,10.23,2700.0
2010-08-09 14:30:00,10.23,10.26,10.22,10.26,10900.0,10.23,10.26,10.22,10.26,10900.0
2010-08-09 14:35:00,10.26,10.27,10.26,10.27,9700.0,10.26,10.27,10.26,10.27,9700.0
2010-08-09 14:40:00,10.27,10.28,10.27,10.28,10700.0,10.27,10.28,10.27,10.28,10700.0
2010-08-09 14:45:00,10.28,10.28,10.27,10.27,3600.0,10.28,10.28,10.27,10.27,3600.0
2010-08-09 14:50:00,10.28,10.28,10.27,10.27,600.0,10.28,10.28,10.27,10.27,600.0
2010-08-09 14:55:00,10.28,10.29,10.27,10.29,11500.0,10.28,10.29,10.27,10.29,11500.0
2010-08-09 15:00:00,10.28,10.28,10.25,10.25,41600.0,10.28,10.28,10.25,10.25,41600.0
2010-08-09 15:05:00,10.26,10.26,10.22,10.23,27500.0,10.26,10.26,10.22,10.23,27500.0
2010-08-09 15:10:00,10.22,10.23,10.2,10.21,16100.0,10.22,10.23,10.2,10.21,16100.0
2010-08-09 15:15:00,10.21,10.21,10.2,10.2,6700.0,10.21,10.21,10.2,10.2,6700.0
2010-08-09 15:20:00,10.2,10.21,10.2,10.2,2100.0,10.2,10.21,10.2,10.2,2100.0
2010-08-09 15:25:00,10.21,10.21,10.2,10.2,14300.0,10.21,10.21,10.2,10.2,14300.0
2010-08-09 15:30:00,10.21,10.22,10.2,10.2,25900.0,10.21,10.22,10.2,10.2,25900.0
2010-08-09 15:35:00,10.21,10.21,10.2,10.21,23800.0,10.21,10.21,10.2,10.21,23800.0
2010-08-09 15:40:00,10.21,10.23,10.2,10.22,33800.0,10.21,10.23,10.2,10.22,33800.0
2010-08-09 15:45:00,10.22,10.23,10.21,10.22,25000.0,10.22,10.23,10.21,10.22,25000.0
2010-08-09 15:50:00,10.23,10.23,10.2,10.22,61500.0,10.23,10.23,10.2,10.22,61500.0
2010-08-09 15:55:00,10.21,10.24,10.21,10.23,49400.0,10.21,10.24,10.21,10.23,49400.0
2010-08-10 09:30:00,10.15,10.15,10.09,10.09,12700.0,10.15,10.15,10.09,10.09,12700.0
2010-08-10 09:35:00,10.09,10.1,10.06,10.07,18200.0,10.09,10.1,10.06,10.07,18200.0
2010-08-10 09:40:00,10.06,10.06,9.98,9.99,23100.0,10.06,10.06,9.98,9.99,23100.0
2010-08-10 09:45:00,9.99,10.02,9.96,10.02,25000.0,9.99,10.02,9.96,10.02,25000.0
2010-08-10 09:50:00,10.02,10.02,9.98,10.0,16500.0,10.02,10.02,9.98,10.0,16500.0
2010-08-10 09:55:00,10.0,10.01,9.99,10.01,27400.0,10.0,10.01,9.99,10.01,27400.0
2010-08-10 10:00:00,10.01,10.01,10.0,10.01,4500.0,10.01,10.01,10.0,10.01,4500.0
2010-08-10 10:05:00,10.0,10.0,9.96,9.98,20000.0,10.0,10.0,9.96,9.98,20000.0
2010-08-10 10:10:00,9.99,10.0,9.98,10.0,2200.0,9.99,10.0,9.98,10.0,2200.0
2010-08-10 10:15:00,10.0,10.0,9.99,9.99,4000.0,10.0,10.0,9.99,9.99,4000.0
2010-08-10 10:20:00,9.99,10.0,9.99,9.99,3100.0,9.99,10.0,9.99,9.99,3100.0
2010-08-10 10:25:00,10.0,10.0,9.97,9.99,21700.0,10.0,10.0,9.97,9.99,21700.0
2010-08-10 10:30:00,9.98,9.98,9.97,9.97,16100.0,9.98,9.98,9.97,9.97,16100.0
2010-08-10 10:35:00,9.97,9.98,9.95,9.96,17200.0,9.97,9.98,9.95,9.96,17200.0
2010-08-10 10:40:00,9.97,9.97,9.97,9.97,300.0,9.97,9.97,9.97,9.97,300.0
2010-08-10 10:45:00,9.97,9.97,9.95,9.95,5400.0,9.97,9.97,9.95,9.95,5400.0
2010-08-10 10:50:00,9.96,9.96,9.95,9.95,11100.0,9.96,9.96,9.95,9.95,11100.0
2010-08-10 10:55:00,9.95,9.95,9.92,9.92,13100.0,9.95,9.95,9.92,9.92,13100.0
2010-08-10 11:00:00,9.92,9.95,9.92,9.95,11900.0,9.92,9.95,9.92,9.95,11900.0
2010-08-10 11:05:00,9.95,9.96,9.94,9.95,21700.0,9.95,9.96,9.94,9.95,21700.0
2010-08-10 11:10:00,9.95,9.95,9.94,9.94,10600.0,9.95,9.95,9.94,9.94,10600.0
2010-08-10 11:15:00,9.95,9.95,9.94,9.95,1900.0,9.95,9.95,9.94,9.95,1900.0
2010-08-10 11:20:00,9.95,9.96,9.92,9.93,18500.0,9.95,9.96,9.92,9.93,18500.0
2010-08-10 11:25:00,9.93,9.93,9.91,9.93,24000.0,9.93,9.93,9.91,9.93,24000.0
2010-08-10 11:30:00,9.93,9.94,9.93,9.94,5300.0,9.93,9.94,9.93,9.94,5300.0
2010-08-10 11:35:00,9.94,9.94,9.93,9.94,1900.0,9.94,9.94,9.93,9.94,1900.0
2010-08-10 11:40:00,9.94,9.94,9.94,9.94,9200.0,9.94,9.94,9.94,9.94,9200.0
2010-08-10 11:45:00,9.94,9.94,9.89,9.9,22300.0,9.94,9.94,9.89,9.9,22300.0
2010-08-10 11:50:00,9.9,9.9,9.89,9.89,4000.0,9.9,9.9,9.89,9.89,4000.0
2010-08-10 11:55:00,9.89,9.9,9.89,9.89,10600.0,9.89,9.9,9.89,9.89,10600.0
2010-08-10 12:00:00,9.89,9.89,9.87,9.88,18100.0,9.89,9.89,9.87,9.88,18100.0
2010-08-10 12:05:00,9.88,9.88,9.86,9.86,8300.0,9.88,9.88,9.86,9.86,8300.0
2010-08-10 12:10:00,9.87,9.9,9.86,9.9,88600.0,9.87,9.9,9.86,9.9,88600.0
2010-08-10 12:15:00,9.9,9.91,9.89,9.9,75800.0,9.9,9.91,9.89,9.9,75800.0
2010-08-10 12:20:00,9.89,9.9,9.89,9.89,2700.0,9.89,9.9,9.89,9.89,2700.0
2010-08-10 12:25:00,9.89,9.9,9.89,9.9,4200.0,9.89,9.9,9.89,9.9,4200.0
2010-08-10 12:30:00,9.89,9.89,9.87,9.87,10500.0,9.89,9.89,9.87,9.87,10500.0
2010-08-10 12:35:00,9.87,9.88,9.86,9.86,10700.0,9.87,9.88,9.86,9.86,10700.0
2010-08-10 12:40:00,9.86,9.86,9.85,9.85,15100.0,9.86,9.86,9.85,9.85,15100.0
2010-08-10 12:45:00,9.85,9.86,9.84,9.84,5300.0,9.85,9.86,9.84,9.84,5300.0
2010-08-10 12:50:00,9.84,9.85,9.82,9.82,10900.0,9.84,9.85,9.82,9.82,10900.0
2010-08-10 12:55:00,9.82,9.83,9.82,9.83,10800.0,9.82,9.83,9.82,9.83,10800.0
2010-08-10 13:00:00,9.83,9.83,9.82,9.83,13200.0,9.83,9.83,9.82,9.83,13200.0
2010-08-10 13:05:00,9.83,9.83,9.82,9.82,16500.0,9.83,9.83,9.82,9.82,16500.0
2010-08-10 13:10:00,9.83,9.83,9.8,9.8,14200.0,9.83,9.83,9.8,9.8,14200.0
2010-08-10 13:15:00,9.81,9.82,9.8,9.8,11900.0,9.81,9.82,9.8,9.8,11900.0
2010-08-10 13:20:00,9.8,9.81,9.78,9.78,40400.0,9.8,9.81,9.78,9.78,40400.0
2010-08-10 13:25:00,9.78,9.79,9.78,9.79,2200.0,9.78,9.79,9.78,9.79,2200.0
2010-08-10 13:30:00,9.78,9.78,9.77,9.77,9600.0,9.78,9.78,9.77,9.77,9600.0
2010-08-10 13:35:00,9.78,9.78,9.77,9.78,5500.0,9.78,9.78,9.77,9.78,5500.0
2010-08-10 13:40:00,9.79,9.79,9.78,9.78,500.0,9.79,9.79,9.78,9.78,500.0
2010-08-10 13:45:00,9.79,9.79,9.77,9.77,11600.0,9.79,9.79,9.77,9.77,11600.0
2010-08-10 13:50:00,9.78,9.78,9.77,9.78,2200.0,9.78,9.78,9.77,9.78,2200.0
2010-08-10 13:55:00,9.77,9.78,9.77,9.77,6500.0,9.77,9.78,9.77,9.77,6500.0
2010-08-10 14:00:00,9.78,9.8,9.77,9.8,85400.0,9.78,9.8,9.77,9.8,85400.0
2010-08-10 14:05:00,9.8,9.81,9.77,9.77,18300.0,9.8,9.81,9.77,9.77,18300.0
2010-08-10 14:10:00,9.78,9.78,9.77,9.78,10400.0,9.78,9.78,9.77,9.78,10400.0
2010-08-10 14:15:00,9.78,9.89,9.77,9.83,66000.0,9.78,9.89,9.77,9.83,66000.0
2010-08-10 14:20:00,9.84,9.86,9.83,9.83,237500.0,9.84,9.86,9.83,9.83,237500.0
2010-08-10 14:25:00,9.83,9.84,9.81,9.83,19100.0,9.83,9.84,9.81,9.83,19100.0
2010-08-10 14:30:00,9.84,9.88,9.84,9.87,68000.0,9.84,9.88,9.84,9.87,68000.0
2010-08-10 14:35:00,9.88,9.9,9.88,9.88,17200.0,9.88,9.9,9.88,9.88,17200.0
2010-08-10 14:40:00,9.89,9.93,9.89,9.91,49600.0,9.89,9.93,9.89,9.91,49600.0
2010-08-10 14:45:00,9.92,9.92,9.91,9.92,17700.0,9.92,9.92,9.91,9.92,17700.0
2010-08-10 14:50:00,9.91,9.91,9.88,9.89,22100.0,9.91,9.91,9.88,9.89,22100.0
2010-08-10 14:55:00,9.89,9.89,9.88,9.89,1800.0,9.89,9.89,9.88,9.89,1800.0
2010-08-10 15:00:00,9.88,9.92,9.88,9.92,39500.0,9.88,9.92,9.88,9.92,39500.0
2010-08-10 15:05:00,9.91,9.91,9.89,9.91,15900.0,9.91,9.91,9.89,9.91,15900.0
2010-08-10 15:10:00,9.91,9.92,9.85,9.86,28100.0,9.91,9.92,9.85,9.86,28100.0
2010-08-10 15:15:00,9.87,9.87,9.82,9.83,16300.0,9.87,9.87,9.82,9.83,16300.0
2010-08-10 15:20:00,9.83,9.83,9.81,9.81,28600.0,9.83,9.83,9.81,9.81,28600.0
2010-08-10 15:25:00,9.81,9.82,9.8,9.8,48900.0,9.81,9.82,9.8,9.8,48900.0
2010-08-10 15:30:00,9.81,9.81,9.8,9.8,28500.0,9.81,9.81,9.8,9.8,28500.0
2010-08-10 15:35:00,9.8,9.81,9.78,9.78,26000.0,9.8,9.81,9.78,9.78,26000.0
2010-08-10 15:40:00,9.78,9.79,9.75,9.75,119400.0,9.78,9.79,9.75,9.75,119400.0
2010-08-10 15:45:00,9.76,9.76,9.72,9.72,108000.0,9.76,9.76,9.72,9.72,108000.0
2010-08-10 15:50:00,9.72,9.73,9.66,9.69,129400.0,9.72,9.73,9.66,9.69,129400.0
2010-08-10 15:55:00,9.69,9.7,9.68,9.68,113400.0,9.69,9.7,9.68,9.68,113400.0
2010-08-11 09:30:00,9.61,9.61,9.4,9.42,43700.0,9.61,9.61,9.4,9.42,43700.0
2010-08-11 09:35:00,9.42,9.42,9.4,9.42,54500.0,9.42,9.42,9.4,9.42,54500.0
2010-08-11 09:40:00,9.41,9.47,9.41,9.47,25900.0,9.41,9.47,9.41,9.47,25900.0
2010-08-11 09:45:00,9.46,9.47,9.42,9.47,20800.0,9.46,9.47,9.42,9.47,20800.0
2010-08-11 09:50:00,9.47,9.48,9.45,9.46,9100.0,9.47,9.48,9.45,9.46,9100.0
2010-08-11 09:55:00,9.46,9.47,9.45,9.47,12800.0,9.46,9.47,9.45,9.47,12800.0
2010-08-11 10:00:00,9.47,9.48,9.45,9.48,11300.0,9.47,9.48,9.45,9.48,11300.0
2010-08-11 10:05:00,9.48,9.49,9.48,9.48,4200.0,9.48,9.49,9.48,9.48,4200.0
2010-08-11 10:10:00,9.49,9.49,9.47,9.48,13800.0,9.49,9.49,9.47,9.48,13800.0
2010-08-11 10:15:00,9.48,9.48,9.46,9.46,15700.0,9.48,9.48,9.46,9.46,15700.0
2010-08-11 10:20:00,9.46,9.47,9.45,9.45,44800.0,9.46,9.47,9.45,9.45,44800.0
2010-08-11 10:25:00,9.45,9.47,9.43,9.44,22600.0,9.45,9.47,9.43,9.44,22600.0
2010-08-11 10:30:00,9.43,9.45,9.4,9.4,30100.0,9.43,9.45,9.4,9.4,30100.0
2010-08-11 10:35:00,9.4,9.41,9.4,9.41,3000.0,9.4,9.41,9.4,9.41,3000.0
2010-08-11 10:40:00,9.41,9.42,9.4,9.4,15800.0,9.41,9.42,9.4,9.4,15800.0
2010-08-11 10:45:00,9.4,9.4,9.37,9.38,36900.0,9.4,9.4,9.37,9.38,36900.0
2010-08-11 10:50:00,9.37,9.4,9.37,9.39,11700.0,9.37,9.4,9.37,9.39,11700.0
2010-08-11 10:55:00,9.38,9.39,9.37,9.37,10100.0,9.38,9.39,9.37,9.37,10100.0
2010-08-11 11:00:00,9.37,9.4,9.37,9.4,15400.0,9.37,9.4,9.37,9.4,15400.0
2010-08-11 11:05:00,9.4,9.4,9.39,9.4,2700.0,9.4,9.4,9.39,9.4,2700.0
2010-08-11 11:10:00,9.39,9.39,9.35,9.38,14000.0,9.39,9.39,9.35,9.38,14000.0
2010-08-11 11:15:00,9.38,9.39,9.36,9.37,40100.0,9.38,9.39,9.36,9.37,40100.0
2010-08-11 11:20:00,9.36,9.37,9.36,9.37,19400.0,9.36,9.37,9.36,9.37,19400.0
2010-08-11 11:25:00,9.38,9.4,9.37,9.37,9800.0,9.38,9.4,9.37,9.37,9800.0
2010-08-11 11:30:00,9.38,9.39,9.37,9.39,5500.0,9.38,9.39,9.37,9.39,5500.0
2010-08-11 11:35:00,9.39,9.39,9.38,9.39,3100.0,9.39,9.39,9.38,9.39,3100.0
2010-08-11 11:40:00,9.39,9.39,9.36,9.36,9900.0,9.39,9.39,9.36,9.36,9900.0
2010-08-11 11:45:00,9.37,9.37,9.35,9.35,10300.0,9.37,9.37,9.35,9.35,10300.0
2010-08-11 11:50:00,9.35,9.35,9.34,9.34,6800.0,9.35,9.35,9.34,9.34,6800.0
2010-08-11 11:55:00,9.35,9.35,9.33,9.34,17400.0,9.35,9.35,9.33,9.34,17400.0
2010-08-11 12:00:00,9.34,9.34,9.31,9.32,15600.0,9.34,9.34,9.31,9.32,15600.0
2010-08-11 12:05:00,9.31,9.32,9.31,9.31,3800.0,9.31,9.32,9.31,9.31,3800.0
2010-08-11 12:10:00,9.32,9.32,9.3,9.32,15800.0,9.32,9.32,9.3,9.32,15800.0
2010-08-11 12:15:00,9.31,9.34,9.3,9.33,32800.0,9.31,9.34,9.3,9.33,32800.0
2010-08-11 12:20:00,9.33,9.34,9.32,9.33,6900.0,9.33,9.34,9.32,9.33,6900.0
2010-08-11 12:25:00,9.32,9.33,9.32,9.32,11900.0,9.32,9.33,9.32,9.32,11900.0
2010-08-11 12:30:00,9.33,9.33,9.32,9.32,5300.0,9.33,9.33,9.32,9.32,5300.0
2010-08-11 12:35:00,9.32,9.32,9.29,9.3,13700.0,9.32,9.32,9.29,9.3,13700.0
2010-08-11 12:40:00,9.29,9.3,9.28,9.28,6700.0,9.29,9.3,9.28,9.28,6700.0
2010-08-11 12:45:00,9.29,9.29,9.27,9.27,8500.0,9.29,9.29,9.27,9.27,8500.0
2010-08-11 12:50:00,9.27,9.28,9.27,9.27,2100.0,9.27,9.28,9.27,9.27,2100.0
2010-08-11 12:55:00,9.27,9.28,9.27,9.27,5500.0,9.27,9.28,9.27,9.27,5500.0
2010-08-11 13:00:00,9.27,9.28,9.27,9.28,9300.0,9.27,9.28,9.27,9.28,9300.0
2010-08-11 13:05:00,9.28,9.29,9.27,9.28,17900.0,9.28,9.29,9.27,9.28,17900.0
2010-08-11 13:10:00,9.28,9.28,9.28,9.28,1300.0,9.28,9.28,9.28,9.28,1300.0
2010-08-11 13:15:00,9.28,9.29,9.28,9.29,10500.0,9.28,9.29,9.28,9.29,10500.0
2010-08-11 13:20:00,9.29,9.29,9.28,9.29,16300.0,9.29,9.29,9.28,9.29,16300.0
2010-08-11 13:25:00,9.29,9.3,9.29,9.29,2800.0,9.29,9.3,9.29,9.29,2800.0
2010-08-11 13:30:00,9.3,9.3,9.29,9.3,3900.0,9.3,9.3,9.29,9.3,3900.0
2010-08-11 13:35:00,9.3,9.3,9.28,9.28,6500.0,9.3,9.3,9.28,9.28,6500.0
2010-08-11 13:40:00,9.28,9.29,9.28,9.28,2800.0,9.28,9.29,9.28,9.28,2800.0
2010-08-11 13:45:00,9.28,9.29,9.28,9.28,3900.0,9.28,9.29,9.28,9.28,3900.0
2010-08-11 13:50:00,9.28,9.29,9.28,9.28,10200.0,9.28,9.29,9.28,9.28,10200.0
2010-08-11 13:55:00,9.28,9.29,9.27,9.27,9600.0,9.28,9.29,9.27,9.27,9600.0
2010-08-11 14:00:00,9.28,9.28,9.27,9.27,7800.0,9.28,9.28,9.27,9.27,7800.0
2010-08-11 14:05:00,9.27,9.28,9.27,9.27,8700.0,9.27,9.28,9.27,9.27,8700.0
2010-08-11 14:10:00,9.28,9.28,9.27,9.27,6800.0,9.28,9.28,9.27,9.27,6800.0
2010-08-11 14:15:00,9.27,9.28,9.27,9.28,3200.0,9.27,9.28,9.27,9.28,3200.0
2010-08-11 14:20:00,9.27,9.3,9.27,9.3,25400.0,9.27,9.3,9.27,9.3,25400.0
2010-08-11 14:25:00,9.29,9.3,9.25,9.26,84800.0,9.29,9.3,9.25,9.26,84800.0
2010-08-11 14:30:00,9.27,9.27,9.23,9.24,123700.0,9.27,9.27,9.23,9.24,123700.0
2010-08-11 14:35:00,9.25,9.25,9.24,9.24,22200.0,9.25,9.25,9.24,9.24,22200.0
2010-08-11 14:40:00,9.25,9.25,9.24,9.25,18900.0,9.25,9.25,9.24,9.25,18900.0
2010-08-11 14:45:00,9.24,9.25,9.24,9.25,22500.0,9.24,9.25,9.24,9.25,22500.0
2010-08-11 14:50:00,9.25,9.25,9.24,9.24,26200.0,9.25,9.25,9.24,9.24,26200.0
2010-08-11 14:55:00,9.25,9.25,9.24,9.24,12600.0,9.25,9.25,9.24,9.24,12600.0
2010-08-11 15:00:00,9.24,9.25,9.24,9.24,12700.0,9.24,9.25,9.24,9.24,12700.0
2010-08-11 15:05:00,9.25,9.25,9.24,9.24,5300.0,9.25,9.25,9.24,9.24,5300.0
2010-08-11 15:10:00,9.24,9.25,9.24,9.25,16800.0,9.24,9.25,9.24,9.25,16800.0
2010-08-11 15:15:00,9.24,9.25,9.22,9.22,35600.0,9.24,9.25,9.22,9.22,35600.0
2010-08-11 15:20:00,9.23,9.23,9.21,9.21,32100.0,9.23,9.23,9.21,9.21,32100.0
2010-08-11 15:25:00,9.22,9.22,9.21,9.22,20000.0,9.22,9.22,9.21,9.22,20000.0
2010-08-11 15:30:00,9.22,9.27,9.21,9.24,91200.0,9.22,9.27,9.21,9.24,91200.0
2010-08-11 15:35:00,9.24,9.25,9.23,9.23,27600.0,9.24,9.25,9.23,9.23,27600.0
2010-08-11 15:40:00,9.23,9.24,9.21,9.21,21700.0,9.23,9.24,9.21,9.21,21700.0
2010-08-11 15:45:00,9.22,9.24,9.21,9.23,64600.0,9.22,9.24,9.21,9.23,64600.0
2010-08-11 15:50:00,9.23,9.23,9.19,9.19,30000.0,9.23,9.23,9.19,9.19,30000.0
2010-08-11 15:55:00,9.19,9.23,9.19,9.19,122800.0,9.19,9.23,9.19,9.19,122800.0
2010-08-12 09:30:00,9.07,9.19,9.0,9.07,68800.0,9.07,9.19,9.0,9.07,68800.0
2010-08-12 09:35:00,9.06,9.06,9.02,9.02,29400.0,9.06,9.06,9.02,9.02,29400.0
2010-08-12 09:40:00,9.02,9.04,9.01,9.02,29100.0,9.02,9.04,9.01,9.02,29100.0
2010-08-12 09:45:00,9.02,9.03,9.01,9.01,37300.0,9.02,9.03,9.01,9.01,37300.0
2010-08-12 09:50:00,9.02,9.02,8.98,8.99,42800.0,9.02,9.02,8.98,8.99,42800.0
2010-08-12 09:55:00,8.99,9.0,8.98,8.99,59600.0,8.99,9.0,8.98,8.99,59600.0
2010-08-12 10:00:00,8.99,9.01,8.98,8.99,74800.0,8.99,9.01,8.98,8.99,74800.0
2010-08-12 10:05:00,8.99,9.01,8.99,9.0,129000.0,8.99,9.01,8.99,9.0,129000.0
2010-08-12 10:10:00,9.01,9.02,9.0,9.01,16200.0,9.01,9.02,9.0,9.01,16200.0
2010-08-12 10:15:00,9.02,9.02,8.99,8.99,38300.0,9.02,9.02,8.99,8.99,38300.0
2010-08-12 10:20:00,8.99,9.0,8.98,8.99,22100.0,8.99,9.0,8.98,8.99,22100.0
2010-08-12 10:25:00,8.99,8.99,8.93,8.93,77600.0,8.99,8.99,8.93,8.93,77600.0
2010-08-12 10:30:00,8.93,8.94,8.92,8.94,24500.0,8.93,8.94,8.92,8.94,24500.0
2010-08-12 10:35:00,8.94,8.94,8.93,8.94,42700.0,8.94,8.94,8.93,8.94,42700.0
2010-08-12 10:40:00,8.94,8.94,8.93,8.94,43900.0,8.94,8.94,8.93,8.94,43900.0
2010-08-12 10:45:00,8.94,8.94,8.93,8.94,21400.0,8.94,8.94,8.93,8.94,21400.0
2010-08-12 10:50:00,8.94,8.94,8.93,8.94,16800.0,8.94,8.94,8.93,8.94,16800.0
2010-08-12 10:55:00,8.94,8.94,8.92,8.93,17000.0,8.94,8.94,8.92,8.93,17000.0
2010-08-12 11:00:00,8.93,8.93,8.89,8.9,55100.0,8.93,8.93,8.89,8.9,55100.0
2010-08-12 11:05:00,8.9,8.94,8.9,8.94,35000.0,8.9,8.94,8.9,8.94,35000.0
2010-08-12 11:10:00,8.94,8.94,8.91,8.91,48300.0,8.94,8.94,8.91,8.91,48300.0
2010-08-12 11:15:00,8.92,8.92,8.9,8.9,42900.0,8.92,8.92,8.9,8.9,42900.0
2010-08-12 11:20:00,8.9,8.91,8.9,8.9,32700.0,8.9,8.91,8.9,8.9,32700.0
2010-08-12 11:25:00,8.9,8.91,8.88,8.9,105900.0,8.9,8.91,8.88,8.9,105900.0
2010-08-12 11:30:00,8.9,8.91,8.89,8.9,83100.0,8.9,8.91,8.89,8.9,83100.0
2010-08-12 11:35:00,8.9,8.91,8.89,8.9,50400.0,8.9,8.91,8.89,8.9,50400.0
2010-08-12 11:40:00,8.9,8.91,8.87,8.88,41200.0,8.9,8.91,8.87,8.88,41200.0
2010-08-12 11:45:00,8.89,8.93,8.89,8.93,65000.0,8.89,8.93,8.89,8.93,65000.0
2010-08-12 11:50:00,8.93,8.95,8.93,8.95,16600.0,8.93,8.95,8.93,8.95,16600.0
2010-08-12 11:55:00,8.95,8.95,8.91,8.91,19300.0,8.95,8.95,8.91,8.91,19300.0
2010-08-12 12:00:00,8.92,8.92,8.9,8.9,13600.0,8.92,8.92,8.9,8.9,13600.0
2010-08-12 12:05:00,8.9,8.91,8.88,8.89,23000.0,8.9,8.91,8.88,8.89,23000.0
2010-08-12 12:10:00,8.89,8.9,8.88,8.89,37700.0,8.89,8.9,8.88,8.89,37700.0
2010-08-12 12:15:00,8.89,8.9,8.88,8.88,14100.0,8.89,8.9,8.88,8.88,14100.0
2010-08-12 12:20:00,8.88,8.89,8.88,8.88,11600.0,8.88,8.89,8.88,8.88,11600.0
2010-08-12 12:25:00,8.89,8.89,8.85,8.85,23300.0,8.89,8.89,8.85,8.85,23300.0
2010-08-12 12:30:00,8.86,8.87,8.85,8.86,29400.0,8.86,8.87,8.85,8.86,29400.0
2010-08-12 12:35:00,8.87,8.87,8.86,8.87,5200.0,8.87,8.87,8.86,8.87,5200.0
2010-08-12 12:40:00,8.86,8.87,8.84,8.85,49200.0,8.86,8.87,8.84,8.85,49200.0
2010-08-12 12:45:00,8.85,8.85,8.84,8.84,8600.0,8.85,8.85,8.84,8.84,8600.0
2010-08-12 12:50:00,8.85,8.85,8.84,8.85,22300.0,8.85,8.85,8.84,8.85,22300.0
2010-08-12 12:55:00,8.85,8.85,8.84,8.85,76200.0,8.85,8.85,8.84,8.85,76200.0
2010-08-12 13:00:00,8.85,8.86,8.85,8.86,54800.0,8.85,8.86,8.85,8.86,54800.0
2010-08-12 13:05:00,8.85,8.85,8.84,8.84,30700.0,8.85,8.85,8.84,8.84,30700.0
2010-08-12 13:10:00,8.85,8.85,8.84,8.85,21900.0,8.85,8.85,8.84,8.85,21900.0
2010-08-12 13:15:00,8.85,8.86,8.85,8.85,33600.0,8.85,8.86,8.85,8.85,33600.0
2010-08-12 13:20:00,8.86,8.86,8.85,8.85,5900.0,8.86,8.86,8.85,8.85,5900.0
2010-08-12 13:25:00,8.85,8.86,8.85,8.85,7800.0,8.85,8.86,8.85,8.85,7800.0
2010-08-12 13:30:00,8.86,8.86,8.83,8.85,51400.0,8.86,8.86,8.83,8.85,51400.0
2010-08-12 13:35:00,8.85,8.85,8.84,8.84,5400.0,8.85,8.85,8.84,8.84,5400.0
2010-08-12 13:40:00,8.85,8.85,8.84,8.84,3700.0,8.85,8.85,8.84,8.84,3700.0
2010-08-12 13:45:00,8.84,8.85,8.84,8.84,6300.0,8.84,8.85,8.84,8.84,6300.0
2010-08-12 13:50:00,8.84,8.85,8.84,8.84,18400.0,8.84,8.85,8.84,8.84,18400.0
2010-08-12 13:55:00,8.84,8.85,8.83,8.84,31000.0,8.84,8.85,8.83,8.84,31000.0
2010-08-12 14:00:00,8.84,8.85,8.81,8.82,65600.0,8.84,8.85,8.81,8.82,65600.0
2010-08-12 14:05:00,8.81,8.82,8.78,8.78,46900.0,8.81,8.82,8.78,8.78,46900.0
2010-08-12 14:10:00,8.78,8.79,8.77,8.78,61600.0,8.78,8.79,8.77,8.78,61600.0
2010-08-12 14:15:00,8.78,8.79,8.78,8.78,23700.0,8.78,8.79,8.78,8.78,23700.0
2010-08-12 14:20:00,8.79,8.79,8.78,8.78,10400.0,8.79,8.79,8.78,8.78,10400.0
2010-08-12 14:25:00,8.78,8.79,8.76,8.77,100100.0,8.78,8.79,8.76,8.77,100100.0
2010-08-12 14:30:00,8.77,8.77,8.71,8.72,164300.0,8.77,8.77,8.71,8.72,164300.0
2010-08-12 14:35:00,8.71,8.71,8.68,8.7,61700.0,8.71,8.71,8.68,8.7,61700.0
2010-08-12 14:40:00,8.7,8.71,8.68,8.7,61400.0,8.7,8.71,8.68,8.7,61400.0
2010-08-12 14:45:00,8.7,8.71,8.69,8.69,49500.0,8.7,8.71,8.69,8.69,49500.0
2010-08-12 14:50:00,8.69,8.72,8.69,8.72,113400.0,8.69,8.72,8.69,8.72,113400.0
2010-08-12 14:55:00,8.71,8.72,8.69,8.69,195600.0,8.71,8.72,8.69,8.69,195600.0
2010-08-12 15:00:00,8.7,8.71,8.69,8.69,110800.0,8.7,8.71,8.69,8.69,110800.0
2010-08-12 15:05:00,8.69,8.7,8.66,8.67,136000.0,8.69,8.7,8.66,8.67,136000.0
2010-08-12 15:10:00,8.67,8.69,8.65,8.66,200500.0,8.67,8.69,8.65,8.66,200500.0
2010-08-12 15:15:00,8.66,8.67,8.62,8.62,132700.0,8.66,8.67,8.62,8.62,132700.0
2010-08-12 15:20:00,8.62,8.62,8.59,8.59,135300.0,8.62,8.62,8.59,8.59,135300.0
2010-08-12 15:25:00,8.6,8.6,8.59,8.59,64400.0,8.6,8.6,8.59,8.59,64400.0
2010-08-12 15:30:00,8.6,8.61,8.54,8.59,243100.0,8.6,8.61,8.54,8.59,243100.0
2010-08-12 15:35:00,8.59,8.6,8.57,8.6,81600.0,8.59,8.6,8.57,8.6,81600.0
2010-08-12 15:40:00,8.61,8.61,8.57,8.6,151100.0,8.61,8.61,8.57,8.6,151100.0
2010-08-12 15:45:00,8.6,8.6,8.56,8.58,160600.0,8.6,8.6,8.56,8.58,160600.0
2010-08-12 15:50:00,8.58,8.59,8.57,8.58,80100.0,8.58,8.59,8.57,8.58,80100.0
2010-08-12 15:55:00,8.58,8.58,8.49,8.52,572200.0,8.58,8.58,8.49,8.52,572200.0
2010-08-13 09:30:00,8.95,8.95,8.65,8.83,321000.0,8.95,8.95,8.65,8.83,321000.0
2010-08-13 09:35:00,8.84,8.85,8.8,8.84,168400.0,8.84,8.85,8.8,8.84,168400.0
2010-08-13 09:40:00,8.84,8.87,8.79,8.82,112300.0,8.84,8.87,8.79,8.82,112300.0
2010-08-13 09:45:00,8.82,8.82,8.78,8.78,34700.0,8.82,8.82,8.78,8.78,34700.0
2010-08-13 09:50:00,8.78,8.79,8.75,8.78,30300.0,8.78,8.79,8.75,8.78,30300.0
2010-08-13 09:55:00,8.79,8.83,8.78,8.83,47400.0,8.79,8.83,8.78,8.83,47400.0
2010-08-13 10:00:00,8.83,8.84,8.79,8.8,35600.0,8.83,8.84,8.79,8.8,35600.0
2010-08-13 10:05:00,8.8,8.8,8.79,8.8,9200.0,8.8,8.8,8.79,8.8,9200.0
2010-08-13 10:10:00,8.8,8.8,8.75,8.75,74900.0,8.8,8.8,8.75,8.75,74900.0
2010-08-13 10:15:00,8.76,8.77,8.75,8.75,18800.0,8.76,8.77,8.75,8.75,18800.0
2010-08-13 10:20:00,8.75,8.76,8.71,8.72,23700.0,8.75,8.76,8.71,8.72,23700.0
2010-08-13 10:25:00,8.72,8.73,8.65,8.65,92500.0,8.72,8.73,8.65,8.65,92500.0
2010-08-13 10:30:00,8.66,8.66,8.61,8.63,49100.0,8.66,8.66,8.61,8.63,49100.0
2010-08-13 10:35:00,8.63,8.65,8.62,8.65,21300.0,8.63,8.65,8.62,8.65,21300.0
2010-08-13 10:40:00,8.65,8.65,8.57,8.58,61200.0,8.65,8.65,8.57,8.58,61200.0
2010-08-13 10:45:00,8.58,8.58,8.55,8.55,30500.0,8.58,8.58,8.55,8.55,30500.0
2010-08-13 10:50:00,8.56,8.57,8.55,8.56,24000.0,8.56,8.57,8.55,8.56,24000.0
2010-08-13 10:55:00,8.56,8.59,8.56,8.59,16900.0,8.56,8.59,8.56,8.59,16900.0
2010-08-13 11:00:00,8.59,8.6,8.59,8.6,14600.0,8.59,8.6,8.59,8.6,14600.0
2010-08-13 11:05:00,8.6,8.6,8.57,8.58,23700.0,8.6,8.6,8.57,8.58,23700.0
2010-08-13 11:10:00,8.58,8.58,8.55,8.56,17500.0,8.58,8.58,8.55,8.56,17500.0
2010-08-13 11:15:00,8.56,8.56,8.52,8.52,21200.0,8.56,8.56,8.52,8.52,21200.0
2010-08-13 11:20:00,8.52,8.52,8.49,8.5,33200.0,8.52,8.52,8.49,8.5,33200.0
2010-08-13 11:25:00,8.49,8.5,8.43,8.48,59400.0,8.49,8.5,8.43,8.48,59400.0
2010-08-13 11:30:00,8.48,8.49,8.44,8.44,48800.0,8.48,8.49,8.44,8.44,48800.0
2010-08-13 11:35:00,8.44,8.45,8.4,8.42,105500.0,8.44,8.45,8.4,8.42,105500.0
2010-08-13 11:40:00,8.42,8.44,8.4,8.44,61300.0,8.42,8.44,8.4,8.44,61300.0
2010-08-13 11:45:00,8.43,8.44,8.39,8.39,66900.0,8.43,8.44,8.39,8.39,66900.0
2010-08-13 11:50:00,8.4,8.42,8.39,8.42,40600.0,8.4,8.42,8.39,8.42,40600.0
2010-08-13 11:55:00,8.42,8.44,8.4,8.41,53400.0,8.42,8.44,8.4,8.41,53400.0
2010-08-13 12:00:00,8.41,8.41,8.38,8.39,37300.0,8.41,8.41,8.38,8.39,37300.0
2010-08-13 12:05:00,8.4,8.43,8.39,8.43,112100.0,8.4,8.43,8.39,8.43,112100.0
2010-08-13 12:10:00,8.43,8.44,8.41,8.41,17700.0,8.43,8.44,8.41,8.41,17700.0
2010-08-13 12:15:00,8.41,8.41,8.41,8.41,5700.0,8.41,8.41,8.41,8.41,5700.0
2010-08-13 12:20:00,8.4,8.41,8.38,8.39,33800.0,8.4,8.41,8.38,8.39,33800.0
2010-08-13 12:25:00,8.38,8.39,8.34,8.37,64500.0,8.38,8.39,8.34,8.37,64500.0
2010-08-13 12:30:00,8.37,8.39,8.37,8.39,19900.0,8.37,8.39,8.37,8.39,19900.0
2010-08-13 12:35:00,8.38,8.4,8.38,8.4,20200.0,8.38,8.4,8.38,8.4,20200.0
2010-08-13 12:40:00,8.39,8.4,8.39,8.4,6500.0,8.39,8.4,8.39,8.4,6500.0
2010-08-13 12:45:00,8.4,8.4,8.4,8.4,30100.0,8.4,8.4,8.4,8.4,30100.0
2010-08-13 12:50:00,8.4,8.4,8.39,8.4,4200.0,8.4,8.4,8.39,8.4,4200.0
2010-08-13 12:55:00,8.4,8.4,8.39,8.39,4700.0,8.4,8.4,8.39,8.39,4700.0
2010-08-13 13:00:00,8.4,8.4,8.39,8.39,4700.0,8.4,8.4,8.39,8.39,4700.0
2010-08-13 13:05:00,8.4,8.4,8.39,8.39,8700.0,8.4,8.4,8.39,8.39,8700.0
2010-08-13 13:10:00,8.4,8.43,8.39,8.43,44400.0,8.4,8.43,8.39,8.43,44400.0
2010-08-13 13:15:00,8.43,8.44,8.43,8.44,14300.0,8.43,8.44,8.43,8.44,14300.0
2010-08-13 13:20:00,8.44,8.44,8.42,8.42,25600.0,8.44,8.44,8.42,8.42,25600.0
2010-08-13 13:25:00,8.43,8.43,8.41,8.42,20200.0,8.43,8.43,8.41,8.42,20200.0
2010-08-13 13:30:00,8.42,8.42,8.41,8.41,8900.0,8.42,8.42,8.41,8.41,8900.0
2010-08-13 13:35:00,8.42,8.43,8.4,8.43,45900.0,8.42,8.43,8.4,8.43,45900.0
2010-08-13 13:40:00,8.43,8.44,8.41,8.42,27200.0,8.43,8.44,8.41,8.42,27200.0
2010-08-13 13:45:00,8.42,8.42,8.41,8.41,51000.0,8.42,8.42,8.41,8.41,51000.0
2010-08-13 13:50:00,8.42,8.42,8.41,8.42,10200.0,8.42,8.42,8.41,8.42,10200.0
2010-08-13 13:55:00,8.41,8.42,8.41,8.41,3100.0,8.41,8.42,8.41,8.41,3100.0
2010-08-13 14:00:00,8.42,8.42,8.4,8.4,36200.0,8.42,8.42,8.4,8.4,36200.0
2010-08-13 14:05:00,8.4,8.41,8.4,8.41,5200.0,8.4,8.41,8.4,8.41,5200.0
2010-08-13 14:10:00,8.4,8.41,8.38,8.39,51800.0,8.4,8.41,8.38,8.39,51800.0
2010-08-13 14:15:00,8.4,8.4,8.39,8.4,17300.0,8.4,8.4,8.39,8.4,17300.0
2010-08-13 14:20:00,8.39,8.4,8.39,8.4,27000.0,8.39,8.4,8.39,8.4,27000.0
2010-08-13 14:25:00,8.4,8.43,8.4,8.41,69800.0,8.4,8.43,8.4,8.41,69800.0
2010-08-13 14:30:00,8.42,8.44,8.42,8.43,43600.0,8.42,8.44,8.42,8.43,43600.0
2010-08-13 14:35:00,8.44,8.44,8.43,8.44,9200.0,8.44,8.44,8.43,8.44,9200.0
2010-08-13 14:40:00,8.44,8.44,8.41,8.42,34600.0,8.44,8.44,8.41,8.42,34600.0
2010-08-13 14:45:00,8.41,8.42,8.4,8.4,42600.0,8.41,8.42,8.4,8.4,42600.0
2010-08-13 14:50:00,8.41,8.41,8.38,8.38,31900.0,8.41,8.41,8.38,8.38,31900.0
2010-08-13 14:55:00,8.39,8.39,8.38,8.39,10400.0,8.39,8.39,8.38,8.39,10400.0
2010-08-13 15:00:00,8.39,8.39,8.38,8.38,23300.0,8.39,8.39,8.38,8.38,23300.0
2010-08-13 15:05:00,8.39,8.39,8.37,8.39,39000.0,8.39,8.39,8.37,8.39,39000.0
2010-08-13 15:10:00,8.4,8.4,8.37,8.37,30000.0,8.4,8.4,8.37,8.37,30000.0
2010-08-13 15:15:00,8.38,8.38,8.36,8.36,26200.0,8.38,8.38,8.36,8.36,26200.0
2010-08-13 15:20:00,8.36,8.37,8.36,8.36,31800.0,8.36,8.37,8.36,8.36,31800.0
2010-08-13 15:25:00,8.36,8.36,8.35,8.35,39900.0,8.36,8.36,8.35,8.35,39900.0
2010-08-13 15:30:00,8.35,8.36,8.34,8.35,44300.0,8.35,8.36,8.34,8.35,44300.0
2010-08-13 15:35:00,8.34,8.36,8.33,8.35,52400.0,8.34,8.36,8.33,8.35,52400.0
2010-08-13 15:40:00,8.36,8.36,8.34,8.34,42500.0,8.36,8.36,8.34,8.34,42500.0
2010-08-13 15:45:00,8.34,8.35,8.32,8.33,63400.0,8.34,8.35,8.32,8.33,63400.0
2010-08-13 15:50:00,8.33,8.34,8.32,8.32,102400.0,8.33,8.34,8.32,8.32,102400.0
2010-08-13 15:55:00,8.32,8.33,8.29,8.3,281400.0,8.32,8.33,8.29,8.3,281400.0
2010-08-16 09:30:00,8.25,8.4,8.23,8.24,164700.0,8.25,8.4,8.23,8.24,164700.0
2010-08-16 09:35:00,8.23,8.26,8.2,8.26,45400.0,8.23,8.26,8.2,8.26,45400.0
2010-08-16 09:40:00,8.26,8.32,8.26,8.32,40000.0,8.26,8.32,8.26,8.32,40000.0
2010-08-16 09:45:00,8.31,8.4,8.3,8.39,110900.0,8.31,8.4,8.3,8.39,110900.0
2010-08-16 09:50:00,8.39,8.4,8.38,8.39,25300.0,8.39,8.4,8.38,8.39,25300.0
2010-08-16 09:55:00,8.39,8.4,8.39,8.4,13400.0,8.39,8.4,8.39,8.4,13400.0
2010-08-16 10:00:00,8.4,8.4,8.35,8.37,51800.0,8.4,8.4,8.35,8.37,51800.0
2010-08-16 10:05:00,8.38,8.39,8.37,8.38,37200.0,8.38,8.39,8.37,8.38,37200.0
2010-08-16 10:10:00,8.37,8.38,8.37,8.38,8300.0,8.37,8.38,8.37,8.38,8300.0
2010-08-16 10:15:00,8.38,8.4,8.37,8.4,26100.0,8.38,8.4,8.37,8.4,26100.0
2010-08-16 10:20:00,8.4,8.4,8.39,8.4,6000.0,8.4,8.4,8.39,8.4,6000.0
2010-08-16 10:25:00,8.4,8.4,8.38,8.39,13300.0,8.4,8.4,8.38,8.39,13300.0
2010-08-16 10:30:00,8.4,8.41,8.4,8.4,31300.0,8.4,8.41,8.4,8.4,31300.0
2010-08-16 10:35:00,8.39,8.43,8.39,8.41,61400.0,8.39,8.43,8.39,8.41,61400.0
2010-08-16 10:40:00,8.42,8.43,8.42,8.43,12100.0,8.42,8.43,8.42,8.43,12100.0
2010-08-16 10:45:00,8.43,8.47,8.42,8.44,36300.0,8.43,8.47,8.42,8.44,36300.0
2010-08-16 10:50:00,8.43,8.45,8.42,8.42,9800.0,8.43,8.45,8.42,8.42,9800.0
2010-08-16 10:55:00,8.43,8.45,8.43,8.45,11200.0,8.43,8.45,8.43,8.45,11200.0
2010-08-16 11:00:00,8.45,8.45,8.41,8.41,18100.0,8.45,8.45,8.41,8.41,18100.0
2010-08-16 11:05:00,8.42,8.42,8.39,8.4,23000.0,8.42,8.42,8.39,8.4,23000.0
2010-08-16 11:10:00,8.4,8.4,8.4,8.4,900.0,8.4,8.4,8.4,8.4,900.0
2010-08-16 11:15:00,8.4,8.4,8.34,8.35,46500.0,8.4,8.4,8.34,8.35,46500.0
2010-08-16 11:20:00,8.35,8.35,8.31,8.31,19900.0,8.35,8.35,8.31,8.31,19900.0
2010-08-16 11:25:00,8.31,8.32,8.3,8.3,20000.0,8.31,8.32,8.3,8.3,20000.0
2010-08-16 11:30:00,8.3,8.32,8.3,8.31,13300.0,8.3,8.32,8.3,8.31,13300.0
2010-08-16 11:35:00,8.31,8.33,8.31,8.32,36200.0,8.31,8.33,8.31,8.32,36200.0
2010-08-16 11:40:00,8.32,8.33,8.29,8.3,74200.0,8.32,8.33,8.29,8.3,74200.0
2010-08-16 11:45:00,8.31,8.34,8.31,8.34,19100.0,8.31,8.34,8.31,8.34,19100.0
2010-08-16 11:50:00,8.34,8.36,8.34,8.36,28100.0,8.34,8.36,8.34,8.36,28100.0
2010-08-16 11:55:00,8.36,8.37,8.36,8.36,9200.0,8.36,8.37,8.36,8.36,9200.0
2010-08-16 12:00:00,8.37,8.37,8.36,8.37,21800.0,8.37,8.37,8.36,8.37,21800.0
2010-08-16 12:05:00,8.37,8.37,8.35,8.36,18500.0,8.37,8.37,8.35,8.36,18500.0
2010-08-16 12:10:00,8.35,8.36,8.35,8.35,18200.0,8.35,8.36,8.35,8.35,18200.0
2010-08-16 12:15:00,8.36,8.36,8.33,8.35,43200.0,8.36,8.36,8.33,8.35,43200.0
2010-08-16 12:20:00,8.35,8.36,8.35,8.36,5100.0,8.35,8.36,8.35,8.36,5100.0
2010-08-16 12:25:00,8.36,8.37,8.35,8.37,6700.0,8.36,8.37,8.35,8.37,6700.0
2010-08-16 12:30:00,8.37,8.37,8.36,8.37,31400.0,8.37,8.37,8.36,8.37,31400.0
2010-08-16 12:35:00,8.37,8.37,8.36,8.37,13000.0,8.37,8.37,8.36,8.37,13000.0
2010-08-16 12:40:00,8.37,8.38,8.36,8.37,60300.0,8.37,8.38,8.36,8.37,60300.0
2010-08-16 12:45:00,8.38,8.38,8.37,8.38,19500.0,8.38,8.38,8.37,8.38,19500.0
2010-08-16 12:50:00,8.37,8.38,8.36,8.37,33000.0,8.37,8.38,8.36,8.37,33000.0
2010-08-16 12:55:00,8.36,8.38,8.36,8.37,29700.0,8.36,8.38,8.36,8.37,29700.0
2010-08-16 13:00:00,8.37,8.38,8.34,8.34,45800.0,8.37,8.38,8.34,8.34,45800.0
2010-08-16 13:05:00,8.34,8.35,8.34,8.34,34200.0,8.34,8.35,8.34,8.34,34200.0
2010-08-16 13:10:00,8.33,8.35,8.31,8.35,27400.0,8.33,8.35,8.31,8.35,27400.0
2010-08-16 13:15:00,8.35,8.35,8.35,8.35,3500.0,8.35,8.35,8.35,8.35,3500.0
2010-08-16 13:20:00,8.35,8.35,8.35,8.35,10900.0,8.35,8.35,8.35,8.35,10900.0
2010-08-16 13:25:00,8.35,8.35,8.35,8.35,17400.0,8.35,8.35,8.35,8.35,17400.0
2010-08-16 13:30:00,8.35,8.36,8.35,8.35,25300.0,8.35,8.36,8.35,8.35,25300.0
2010-08-16 13:35:00,8.36,8.36,8.35,8.36,10900.0,8.36,8.36,8.35,8.36,10900.0
2010-08-16 13:40:00,8.36,8.36,8.35,8.36,21800.0,8.36,8.36,8.35,8.36,21800.0
2010-08-16 13:45:00,8.36,8.36,8.35,8.36,7500.0,8.36,8.36,8.35,8.36,7500.0
2010-08-16 13:50:00,8.36,8.36,8.35,8.36,5300.0,8.36,8.36,8.35,8.36,5300.0
2010-08-16 13:55:00,8.36,8.36,8.35,8.35,9700.0,8.36,8.36,8.35,8.35,9700.0
2010-08-16 14:00:00,8.36,8.37,8.36,8.37,9400.0,8.36,8.37,8.36,8.37,9400.0
2010-08-16 14:05:00,8.37,8.37,8.36,8.37,49800.0,8.37,8.37,8.36,8.37,49800.0
2010-08-16 14:10:00,8.36,8.37,8.35,8.36,14500.0,8.36,8.37,8.35,8.36,14500.0
2010-08-16 14:15:00,8.36,8.36,8.35,8.36,10900.0,8.36,8.36,8.35,8.36,10900.0
2010-08-16 14:20:00,8.36,8.36,8.34,8.34,37600.0,8.36,8.36,8.34,8.34,37600.0
2010-08-16 14:25:00,8.34,8.35,8.34,8.35,8900.0,8.34,8.35,8.34,8.35,8900.0
2010-08-16 14:30:00,8.35,8.35,8.34,8.35,4600.0,8.35,8.35,8.34,8.35,4600.0
2010-08-16 14:35:00,8.35,8.35,8.34,8.34,2300.0,8.35,8.35,8.34,8.34,2300.0
2010-08-16 14:40:00,8.34,8.35,8.33,8.34,20100.0,8.34,8.35,8.33,8.34,20100.0
2010-08-16 14:45:00,8.34,8.34,8.33,8.33,2600.0,8.34,8.34,8.33,8.33,2600.0
2010-08-16 14:50:00,8.33,8.34,8.32,8.34,86500.0,8.33,8.34,8.32,8.34,86500.0
2010-08-16 14:55:00,8.34,8.34,8.33,8.34,7500.0,8.34,8.34,8.33,8.34,7500.0
2010-08-16 15:00:00,8.34,8.34,8.31,8.31,51500.0,8.34,8.34,8.31,8.31,51500.0
2010-08-16 15:05:00,8.31,8.32,8.29,8.3,19100.0,8.31,8.32,8.29,8.3,19100.0
2010-08-16 15:10:00,8.3,8.3,8.29,8.3,11000.0,8.3,8.3,8.29,8.3,11000.0
2010-08-16 15:15:00,8.3,8.3,8.29,8.29,10500.0,8.3,8.3,8.29,8.29,10500.0
2010-08-16 15:20:00,8.29,8.3,8.28,8.28,32600.0,8.29,8.3,8.28,8.28,32600.0
2010-08-16 15:25:00,8.29,8.34,8.28,8.31,186400.0,8.29,8.34,8.28,8.31,186400.0
2010-08-16 15:30:00,8.31,8.31,8.29,8.3,57000.0,8.31,8.31,8.29,8.3,57000.0
2010-08-16 15:35:00,8.29,8.3,8.29,8.3,15700.0,8.29,8.3,8.29,8.3,15700.0
2010-08-16 15:40:00,8.3,8.31,8.29,8.29,90300.0,8.3,8.31,8.29,8.29,90300.0
2010-08-16 15:45:00,8.3,8.3,8.29,8.29,16700.0,8.3,8.3,8.29,8.29,16700.0
2010-08-16 15:50:00,8.3,8.3,8.29,8.29,26600.0,8.3,8.3,8.29,8.29,26600.0
2010-08-16 15:55:00,8.29,8.3,8.29,8.29,83300.0,8.29,8.3,8.29,8.29,83300.0
2010-08-17 09:30:00,8.37,8.44,8.36,8.36,75600.0,8.37,8.44,8.36,8.36,75600.0
2010-08-17 09:35:00,8.36,8.37,8.3,8.37,51700.0,8.36,8.37,8.3,8.37,51700.0
2010-08-17 09:40:00,8.37,8.37,8.28,8.29,62100.0,8.37,8.37,8.28,8.29,62100.0
2010-08-17 09:45:00,8.29,8.32,8.29,8.32,17400.0,8.29,8.32,8.29,8.32,17400.0
2010-08-17 09:50:00,8.32,8.34,8.31,8.32,66300.0,8.32,8.34,8.31,8.32,66300.0
2010-08-17 09:55:00,8.32,8.32,8.26,8.27,58800.0,8.32,8.32,8.26,8.27,58800.0
2010-08-17 10:00:00,8.27,8.27,8.26,8.27,115000.0,8.27,8.27,8.26,8.27,115000.0
2010-08-17 10:05:00,8.27,8.27,8.26,8.26,16100.0,8.27,8.27,8.26,8.26,16100.0
2010-08-17 10:10:00,8.27,8.27,8.25,8.26,23900.0,8.27,8.27,8.25,8.26,23900.0
2010-08-17 10:15:00,8.26,8.27,8.25,8.27,23300.0,8.26,8.27,8.25,8.27,23300.0
2010-08-17 10:20:00,8.27,8.28,8.26,8.27,50700.0,8.27,8.28,8.26,8.27,50700.0
2010-08-17 10:25:00,8.27,8.27,8.23,8.23,39300.0,8.27,8.27,8.23,8.23,39300.0
2010-08-17 10:30:00,8.24,8.26,8.24,8.25,11700.0,8.24,8.26,8.24,8.25,11700.0
2010-08-17 10:35:00,8.26,8.28,8.25,8.27,8800.0,8.26,8.28,8.25,8.27,8800.0
2010-08-17 10:40:00,8.28,8.28,8.27,8.28,7500.0,8.28,8.28,8.27,8.28,7500.0
2010-08-17 10:45:00,8.27,8.3,8.27,8.29,39300.0,8.27,8.3,8.27,8.29,39300.0
2010-08-17 10:50:00,8.3,8.3,8.29,8.3,4600.0,8.3,8.3,8.29,8.3,4600.0
2010-08-17 10:55:00,8.3,8.3,8.27,8.29,36200.0,8.3,8.3,8.27,8.29,36200.0
2010-08-17 11:00:00,8.29,8.29,8.25,8.25,53300.0,8.29,8.29,8.25,8.25,53300.0
2010-08-17 11:05:00,8.26,8.26,8.25,8.26,26900.0,8.26,8.26,8.25,8.26,26900.0
2010-08-17 11:10:00,8.26,8.29,8.25,8.29,16100.0,8.26,8.29,8.25,8.29,16100.0
2010-08-17 11:15:00,8.3,8.31,8.3,8.3,18000.0,8.3,8.31,8.3,8.3,18000.0
2010-08-17 11:20:00,8.3,8.31,8.29,8.3,17600.0,8.3,8.31,8.29,8.3,17600.0
2010-08-17 11:25:00,8.3,8.3,8.29,8.3,9200.0,8.3,8.3,8.29,8.3,9200.0
2010-08-17 11:30:00,8.3,8.31,8.3,8.31,27500.0,8.3,8.31,8.3,8.31,27500.0
2010-08-17 11:35:00,8.3,8.32,8.3,8.31,25200.0,8.3,8.32,8.3,8.31,25200.0
2010-08-17 11:40:00,8.32,8.32,8.29,8.29,17900.0,8.32,8.32,8.29,8.29,17900.0
2010-08-17 11:45:00,8.29,8.3,8.29,8.29,6200.0,8.29,8.3,8.29,8.29,6200.0
2010-08-17 11:50:00,8.3,8.3,8.28,8.29,23900.0,8.3,8.3,8.28,8.29,23900.0
2010-08-17 11:55:00,8.3,8.3,8.29,8.3,13500.0,8.3,8.3,8.29,8.3,13500.0
2010-08-17 12:00:00,8.3,8.3,8.27,8.29,44300.0,8.3,8.3,8.27,8.29,44300.0
2010-08-17 12:05:00,8.28,8.29,8.27,8.27,12500.0,8.28,8.29,8.27,8.27,12500.0
2010-08-17 12:10:00,8.28,8.28,8.27,8.27,12100.0,8.28,8.28,8.27,8.27,12100.0
2010-08-17 12:15:00,8.27,8.28,8.27,8.27,6200.0,8.27,8.28,8.27,8.27,6200.0
2010-08-17 12:20:00,8.27,8.28,8.27,8.27,12300.0,8.27,8.28,8.27,8.27,12300.0
2010-08-17 12:25:00,8.26,8.26,8.25,8.26,7600.0,8.26,8.26,8.25,8.26,7600.0
2010-08-17 12:30:00,8.26,8.26,8.25,8.25,34500.0,8.26,8.26,8.25,8.25,34500.0
2010-08-17 12:35:00,8.25,8.25,8.24,8.25,20500.0,8.25,8.25,8.24,8.25,20500.0
2010-08-17 12:40:00,8.25,8.26,8.25,8.26,37600.0,8.25,8.26,8.25,8.26,37600.0
2010-08-17 12:45:00,8.26,8.26,8.24,8.25,16700.0,8.26,8.26,8.24,8.25,16700.0
2010-08-17 12:50:00,8.25,8.25,8.24,8.25,33000.0,8.25,8.25,8.24,8.25,33000.0
2010-08-17 12:55:00,8.25,8.25,8.24,8.25,18400.0,8.25,8.25,8.24,8.25,18400.0
2010-08-17 13:00:00,8.25,8.25,8.24,8.25,30300.0,8.25,8.25,8.24,8.25,30300.0
2010-08-17 13:05:00,8.25,8.25,8.25,8.25,18100.0,8.25,8.25,8.25,8.25,18100.0
2010-08-17 13:10:00,8.25,8.25,8.24,8.25,6800.0,8.25,8.25,8.24,8.25,6800.0
2010-08-17 13:15:00,8.24,8.25,8.24,8.25,42600.0,8.24,8.25,8.24,8.25,42600.0
2010-08-17 13:20:00,8.25,8.28,8.25,8.26,85200.0,8.25,8.28,8.25,8.26,85200.0
2010-08-17 13:25:00,8.27,8.29,8.27,8.29,36500.0,8.27,8.29,8.27,8.29,36500.0
2010-08-17 13:30:00,8.29,8.3,8.29,8.3,17500.0,8.29,8.3,8.29,8.3,17500.0
2010-08-17 13:35:00,8.3,8.3,8.29,8.29,16500.0,8.3,8.3,8.29,8.29,16500.0
2010-08-17 13:40:00,8.29,8.29,8.28,8.29,8000.0,8.29,8.29,8.28,8.29,8000.0
2010-08-17 13:45:00,8.28,8.29,8.28,8.28,25700.0,8.28,8.29,8.28,8.28,25700.0
2010-08-17 13:50:00,8.28,8.29,8.28,8.28,5700.0,8.28,8.29,8.28,8.28,5700.0
2010-08-17 13:55:00,8.28,8.29,8.28,8.29,500.0,8.28,8.29,8.28,8.29,500.0
2010-08-17 14:00:00,8.29,8.3,8.28,8.3,38900.0,8.29,8.3,8.28,8.3,38900.0
2010-08-17 14:05:00,8.3,8.34,8.3,8.34,877800.0,8.3,8.34,8.3,8.34,877800.0
2010-08-17 14:10:00,8.34,8.37,8.34,8.36,19100.0,8.34,8.37,8.34,8.36,19100.0
2010-08-17 14:15:00,8.36,8.39,8.36,8.38,53100.0,8.36,8.39,8.36,8.38,53100.0
2010-08-17 14:20:00,8.38,8.42,8.38,8.41,57400.0,8.38,8.42,8.38,8.41,57400.0
2010-08-17 14:25:00,8.42,8.43,8.4,8.43,51100.0,8.42,8.43,8.4,8.43,51100.0
2010-08-17 14:30:00,8.43,8.47,8.42,8.47,59800.0,8.43,8.47,8.42,8.47,59800.0
2010-08-17 14:35:00,8.47,8.49,8.46,8.48,61500.0,8.47,8.49,8.46,8.48,61500.0
2010-08-17 14:40:00,8.48,8.49,8.47,8.47,35600.0,8.48,8.49,8.47,8.47,35600.0
2010-08-17 14:45:00,8.47,8.47,8.45,8.47,24000.0,8.47,8.47,8.45,8.47,24000.0
2010-08-17 14:50:00,8.47,8.48,8.46,8.48,9900.0,8.47,8.48,8.46,8.48,9900.0
2010-08-17 14:55:00,8.48,8.48,8.47,8.48,19800.0,8.48,8.48,8.47,8.48,19800.0
2010-08-17 15:00:00,8.48,8.48,8.42,8.43,146200.0,8.48,8.48,8.42,8.43,146200.0
2010-08-17 15:05:00,8.44,8.44,8.43,8.44,10200.0,8.44,8.44,8.43,8.44,10200.0
2010-08-17 15:10:00,8.44,8.44,8.42,8.43,17000.0,8.44,8.44,8.42,8.43,17000.0
2010-08-17 15:15:00,8.42,8.43,8.4,8.4,42900.0,8.42,8.43,8.4,8.4,42900.0
2010-08-17 15:20:00,8.4,8.41,8.4,8.41,26300.0,8.4,8.41,8.4,8.41,26300.0
2010-08-17 15:25:00,8.41,8.41,8.4,8.41,37300.0,8.41,8.41,8.4,8.41,37300.0
2010-08-17 15:30:00,8.4,8.41,8.39,8.4,40400.0,8.4,8.41,8.39,8.4,40400.0
2010-08-17 15:35:00,8.39,8.4,8.39,8.39,20900.0,8.39,8.4,8.39,8.39,20900.0
2010-08-17 15:40:00,8.39,8.4,8.37,8.38,49700.0,8.39,8.4,8.37,8.38,49700.0
2010-08-17 15:45:00,8.38,8.39,8.37,8.38,38000.0,8.38,8.39,8.37,8.38,38000.0
2010-08-17 15:50:00,8.39,8.39,8.38,8.38,32300.0,8.39,8.39,8.38,8.38,32300.0
2010-08-17 15:55:00,8.38,8.39,8.38,8.38,94100.0,8.38,8.39,8.38,8.38,94100.0
2010-08-18 09:30:00,8.39,8.43,8.38,8.39,19600.0,8.39,8.43,8.38,8.39,19600.0
2010-08-18 09:35:00,8.39,8.41,8.39,8.39,11900.0,8.39,8.41,8.39,8.39,11900.0
2010-08-18 09:40:00,8.4,8.41,8.37,8.39,38500.0,8.4,8.41,8.37,8.39,38500.0
2010-08-18 09:45:00,8.38,8.4,8.37,8.39,18600.0,8.38,8.4,8.37,8.39,18600.0
2010-08-18 09:50:00,8.39,8.39,8.35,8.36,21500.0,8.39,8.39,8.35,8.36,21500.0
2010-08-18 09:55:00,8.37,8.43,8.37,8.43,16400.0,8.37,8.43,8.37,8.43,16400.0
2010-08-18 10:00:00,8.43,8.44,8.41,8.44,15400.0,8.43,8.44,8.41,8.44,15400.0
2010-08-18 10:05:00,8.44,8.45,8.42,8.43,35300.0,8.44,8.45,8.42,8.43,35300.0
2010-08-18 10:10:00,8.43,8.45,8.42,8.45,18400.0,8.43,8.45,8.42,8.45,18400.0
2010-08-18 10:15:00,8.45,8.46,8.42,8.43,21900.0,8.45,8.46,8.42,8.43,21900.0
2010-08-18 10:20:00,8.43,8.44,8.39,8.4,46100.0,8.43,8.44,8.39,8.4,46100.0
2010-08-18 10:25:00,8.4,8.4,8.38,8.4,18900.0,8.4,8.4,8.38,8.4,18900.0
2010-08-18 10:30:00,8.4,8.45,8.4,8.45,27000.0,8.4,8.45,8.4,8.45,27000.0
2010-08-18 10:35:00,8.46,8.5,8.45,8.49,22400.0,8.46,8.5,8.45,8.49,22400.0
2010-08-18 10:40:00,8.49,8.5,8.49,8.5,17600.0,8.49,8.5,8.49,8.5,17600.0
2010-08-18 10:45:00,8.49,8.5,8.49,8.5,30900.0,8.49,8.5,8.49,8.5,30900.0
2010-08-18 10:50:00,8.49,8.5,8.46,8.47,19700.0,8.49,8.5,8.46,8.47,19700.0
2010-08-18 10:55:00,8.47,8.47,8.43,8.45,16000.0,8.47,8.47,8.43,8.45,16000.0
2010-08-18 11:00:00,8.45,8.47,8.44,8.47,60600.0,8.45,8.47,8.44,8.47,60600.0
2010-08-18 11:05:00,8.46,8.53,8.45,8.53,70800.0,8.46,8.53,8.45,8.53,70800.0
2010-08-18 11:10:00,8.53,8.59,8.52,8.56,58400.0,8.53,8.59,8.52,8.56,58400.0
2010-08-18 11:15:00,8.56,8.56,8.54,8.54,9900.0,8.56,8.56,8.54,8.54,9900.0
2010-08-18 11:20:00,8.54,8.55,8.53,8.53,17000.0,8.54,8.55,8.53,8.53,17000.0
2010-08-18 11:25:00,8.54,8.54,8.49,8.49,37400.0,8.54,8.54,8.49,8.49,37400.0
2010-08-18 11:30:00,8.5,8.62,8.47,8.59,217700.0,8.5,8.62,8.47,8.59,217700.0
2010-08-18 11:35:00,8.59,8.59,8.5,8.52,150300.0,8.59,8.59,8.5,8.52,150300.0
2010-08-18 11:40:00,8.52,8.55,8.52,8.55,21900.0,8.52,8.55,8.52,8.55,21900.0
2010-08-18 11:45:00,8.56,8.61,8.54,8.54,80400.0,8.56,8.61,8.54,8.54,80400.0
2010-08-18 11:50:00,8.55,8.56,8.54,8.55,40500.0,8.55,8.56,8.54,8.55,40500.0
2010-08-18 11:55:00,8.55,8.56,8.54,8.56,33200.0,8.55,8.56,8.54,8.56,33200.0
2010-08-18 12:00:00,8.56,8.56,8.5,8.5,98700.0,8.56,8.56,8.5,8.5,98700.0
2010-08-18 12:05:00,8.5,8.5,8.5,8.5,7700.0,8.5,8.5,8.5,8.5,7700.0
2010-08-18 12:10:00,8.5,8.5,8.49,8.49,1600.0,8.5,8.5,8.49,8.49,1600.0
2010-08-18 12:15:00,8.5,8.5,8.49,8.5,7600.0,8.5,8.5,8.49,8.5,7600.0
2010-08-18 12:20:00,8.5,8.5,8.49,8.49,11600.0,8.5,8.5,8.49,8.49,11600.0
2010-08-18 12:25:00,8.49,8.5,8.49,8.5,31600.0,8.49,8.5,8.49,8.5,31600.0
2010-08-18 12:30:00,8.5,8.51,8.49,8.5,19600.0,8.5,8.51,8.49,8.5,19600.0
2010-08-18 12:35:00,8.49,8.52,8.49,8.51,70000.0,8.49,8.52,8.49,8.51,70000.0
2010-08-18 12:40:00,8.5,8.5,8.49,8.49,13300.0,8.5,8.5,8.49,8.49,13300.0
2010-08-18 12:45:00,8.5,8.5,8.49,8.49,1400.0,8.5,8.5,8.49,8.49,1400.0
2010-08-18 12:50:00,8.5,8.52,8.49,8.5,36600.0,8.5,8.52,8.49,8.5,36600.0
2010-08-18 12:55:00,8.5,8.52,8.5,8.51,44700.0,8.5,8.52,8.5,8.51,44700.0
2010-08-18 13:00:00,8.51,8.51,8.51,8.51,800.0,8.51,8.51,8.51,8.51,800.0
2010-08-18 13:05:00,8.51,8.55,8.51,8.55,9400.0,8.51,8.55,8.51,8.55,9400.0
2010-08-18 13:10:00,8.55,8.55,8.53,8.53,8200.0,8.55,8.55,8.53,8.53,8200.0
2010-08-18 13:15:00,8.53,8.53,8.51,8.51,19600.0,8.53,8.53,8.51,8.51,19600.0
2010-08-18 13:20:00,8.52,8.52,8.51,8.52,5900.0,8.52,8.52,8.51,8.52,5900.0
2010-08-18 13:25:00,8.52,8.53,8.52,8.53,4700.0,8.52,8.53,8.52,8.53,4700.0
2010-08-18 13:30:00,8.54,8.55,8.54,8.54,7900.0,8.54,8.55,8.54,8.54,7900.0
2010-08-18 13:35:00,8.55,8.55,8.54,8.55,7500.0,8.55,8.55,8.54,8.55,7500.0
2010-08-18 13:40:00,8.54,8.55,8.54,8.55,6000.0,8.54,8.55,8.54,8.55,6000.0
2010-08-18 13:45:00,8.55,8.56,8.55,8.56,7600.0,8.55,8.56,8.55,8.56,7600.0
2010-08-18 13:50:00,8.56,8.56,8.56,8.56,4000.0,8.56,8.56,8.56,8.56,4000.0
2010-08-18 13:55:00,8.56,8.57,8.55,8.57,4100.0,8.56,8.57,8.55,8.57,4100.0
2010-08-18 14:00:00,8.58,8.6,8.56,8.56,26100.0,8.58,8.6,8.56,8.56,26100.0
2010-08-18 14:05:00,8.57,8.57,8.53,8.55,21900.0,8.57,8.57,8.53,8.55,21900.0
2010-08-18 14:10:00,8.55,8.56,8.54,8.55,16100.0,8.55,8.56,8.54,8.55,16100.0
2010-08-18 14:15:00,8.54,8.55,8.54,8.55,2500.0,8.54,8.55,8.54,8.55,2500.0
2010-08-18 14:20:00,8.54,8.55,8.54,8.55,2800.0,8.54,8.55,8.54,8.55,2800.0
2010-08-18 14:25:00,8.54,8.55,8.54,8.55,1800.0,8.54,8.55,8.54,8.55,1800.0
2010-08-18 14:30:00,8.54,8.55,8.52,8.53,27700.0,8.54,8.55,8.52,8.53,27700.0
2010-08-18 14:35:00,8.53,8.53,8.53,8.53,8200.0,8.53,8.53,8.53,8.53,8200.0
2010-08-18 14:40:00,8.54,8.54,8.53,8.53,800.0,8.54,8.54,8.53,8.53,800.0
2010-08-18 14:45:00,8.53,8.54,8.53,8.54,12700.0,8.53,8.54,8.53,8.54,12700.0
2010-08-18 14:50:00,8.54,8.55,8.53,8.54,18100.0,8.54,8.55,8.53,8.54,18100.0
2010-08-18 14:55:00,8.53,8.54,8.53,8.54,200.0,8.53,8.54,8.53,8.54,200.0
2010-08-18 15:00:00,8.53,8.53,8.53,8.53,900.0,8.53,8.53,8.53,8.53,900.0
2010-08-18 15:05:00,8.54,8.54,8.53,8.53,8700.0,8.54,8.54,8.53,8.53,8700.0
2010-08-18 15:10:00,8.54,8.54,8.53,8.53,11700.0,8.54,8.54,8.53,8.53,11700.0
2010-08-18 15:15:00,8.53,8.54,8.52,8.53,4800.0,8.53,8.54,8.52,8.53,4800.0
2010-08-18 15:20:00,8.53,8.54,8.52,8.54,17300.0,8.53,8.54,8.52,8.54,17300.0
2010-08-18 15:25:00,8.53,8.54,8.53,8.54,3100.0,8.53,8.54,8.53,8.54,3100.0
2010-08-18 15:30:00,8.54,8.54,8.52,8.54,31400.0,8.54,8.54,8.52,8.54,31400.0
2010-08-18 15:35:00,8.54,8.54,8.53,8.53,4000.0,8.54,8.54,8.53,8.53,4000.0
2010-08-18 15:40:00,8.53,8.54,8.53,8.53,8100.0,8.53,8.54,8.53,8.53,8100.0
2010-08-18 15:45:00,8.53,8.54,8.53,8.54,11200.0,8.53,8.54,8.53,8.54,11200.0
2010-08-18 15:50:00,8.54,8.54,8.53,8.54,30600.0,8.54,8.54,8.53,8.54,30600.0
2010-08-18 15:55:00,8.54,8.55,8.53,8.54,58600.0,8.54,8.55,8.53,8.54,58600.0
2010-08-19 09:30:00,8.53,8.53,8.43,8.44,47700.0,8.53,8.53,8.43,8.44,47700.0
2010-08-19 09:35:00,8.44,8.53,8.43,8.53,18600.0,8.44,8.53,8.43,8.53,18600.0
2010-08-19 09:40:00,8.53,8.57,8.53,8.57,23100.0,8.53,8.57,8.53,8.57,23100.0
2010-08-19 09:45:00,8.56,8.56,8.5,8.5,22700.0,8.56,8.56,8.5,8.5,22700.0
2010-08-19 09:50:00,8.49,8.49,8.44,8.44,16400.0,8.49,8.49,8.44,8.44,16400.0
2010-08-19 09:55:00,8.44,8.46,8.42,8.42,19600.0,8.44,8.46,8.42,8.42,19600.0
2010-08-19 10:00:00,8.42,8.42,8.35,8.36,26300.0,8.42,8.42,8.35,8.36,26300.0
2010-08-19 10:05:00,8.36,8.38,8.35,8.37,18200.0,8.36,8.38,8.35,8.37,18200.0
2010-08-19 10:10:00,8.37,8.4,8.37,8.38,12700.0,8.37,8.4,8.37,8.38,12700.0
2010-08-19 10:15:00,8.38,8.39,8.37,8.39,10100.0,8.38,8.39,8.37,8.39,10100.0
2010-08-19 10:20:00,8.39,8.39,8.37,8.37,8100.0,8.39,8.39,8.37,8.37,8100.0
2010-08-19 10:25:00,8.38,8.38,8.35,8.35,25400.0,8.38,8.38,8.35,8.35,25400.0
2010-08-19 10:30:00,8.35,8.36,8.31,8.35,37400.0,8.35,8.36,8.31,8.35,37400.0
2010-08-19 10:35:00,8.36,8.38,8.33,8.33,11600.0,8.36,8.38,8.33,8.33,11600.0
2010-08-19 10:40:00,8.33,8.35,8.32,8.34,21400.0,8.33,8.35,8.32,8.34,21400.0
2010-08-19 10:45:00,8.34,8.35,8.34,8.35,8500.0,8.34,8.35,8.34,8.35,8500.0
2010-08-19 10:50:00,8.36,8.38,8.34,8.34,25500.0,8.36,8.38,8.34,8.34,25500.0
2010-08-19 10:55:00,8.35,8.35,8.34,8.34,6000.0,8.35,8.35,8.34,8.34,6000.0
2010-08-19 11:00:00,8.34,8.37,8.34,8.35,30300.0,8.34,8.37,8.34,8.35,30300.0
2010-08-19 11:05:00,8.35,8.35,8.34,8.35,9700.0,8.35,8.35,8.34,8.35,9700.0
2010-08-19 11:10:00,8.36,8.36,8.33,8.34,10900.0,8.36,8.36,8.33,8.34,10900.0
2010-08-19 11:15:00,8.34,8.35,8.33,8.34,6100.0,8.34,8.35,8.33,8.34,6100.0
2010-08-19 11:20:00,8.34,8.35,8.33,8.34,8100.0,8.34,8.35,8.33,8.34,8100.0
2010-08-19 11:25:00,8.34,8.35,8.34,8.35,11200.0,8.34,8.35,8.34,8.35,11200.0
2010-08-19 11:30:00,8.34,8.35,8.33,8.33,10500.0,8.34,8.35,8.33,8.33,10500.0
2010-08-19 11:35:00,8.33,8.34,8.31,8.31,22600.0,8.33,8.34,8.31,8.31,22600.0
2010-08-19 11:40:00,8.31,8.32,8.3,8.3,15800.0,8.31,8.32,8.3,8.3,15800.0
2010-08-19 11:45:00,8.31,8.32,8.3,8.3,27400.0,8.31,8.32,8.3,8.3,27400.0
2010-08-19 11:50:00,8.3,8.31,8.3,8.3,24000.0,8.3,8.31,8.3,8.3,24000.0
2010-08-19 11:55:00,8.31,8.32,8.31,8.32,6600.0,8.31,8.32,8.31,8.32,6600.0
2010-08-19 12:00:00,8.32,8.32,8.31,8.32,9000.0,8.32,8.32,8.31,8.32,9000.0
2010-08-19 12:05:00,8.32,8.34,8.31,8.34,17000.0,8.32,8.34,8.31,8.34,17000.0
2010-08-19 12:10:00,8.33,8.34,8.32,8.34,8200.0,8.33,8.34,8.32,8.34,8200.0
2010-08-19 12:15:00,8.34,8.35,8.33,8.35,6900.0,8.34,8.35,8.33,8.35,6900.0
2010-08-19 12:20:00,8.36,8.36,8.35,8.36,5500.0,8.36,8.36,8.35,8.36,5500.0
2010-08-19 12:25:00,8.36,8.36,8.35,8.35,4000.0,8.36,8.36,8.35,8.35,4000.0
2010-08-19 12:30:00,8.36,8.37,8.35,8.35,10700.0,8.36,8.37,8.35,8.35,10700.0
2010-08-19 12:35:00,8.36,8.37,8.36,8.37,7000.0,8.36,8.37,8.36,8.37,7000.0
2010-08-19 12:40:00,8.37,8.37,8.36,8.37,6500.0,8.37,8.37,8.36,8.37,6500.0
2010-08-19 12:45:00,8.37,8.38,8.37,8.37,5800.0,8.37,8.38,8.37,8.37,5800.0
2010-08-19 12:50:00,8.38,8.38,8.35,8.36,16500.0,8.38,8.38,8.35,8.36,16500.0
2010-08-19 12:55:00,8.35,8.36,8.35,8.35,2700.0,8.35,8.36,8.35,8.35,2700.0
2010-08-19 13:00:00,8.36,8.38,8.35,8.38,14800.0,8.36,8.38,8.35,8.38,14800.0
2010-08-19 13:05:00,8.38,8.4,8.37,8.37,17100.0,8.38,8.4,8.37,8.37,17100.0
2010-08-19 13:10:00,8.38,8.38,8.37,8.37,700.0,8.38,8.38,8.37,8.37,700.0
2010-08-19 13:15:00,8.37,8.38,8.37,8.37,19800.0,8.37,8.38,8.37,8.37,19800.0
2010-08-19 13:20:00,8.37,8.37,8.36,8.36,1700.0,8.37,8.37,8.36,8.36,1700.0
2010-08-19 13:25:00,8.36,8.37,8.36,8.36,19100.0,8.36,8.37,8.36,8.36,19100.0
2010-08-19 13:30:00,8.36,8.38,8.36,8.37,11100.0,8.36,8.38,8.36,8.37,11100.0
2010-08-19 13:35:00,8.38,8.39,8.38,8.39,11100.0,8.38,8.39,8.38,8.39,11100.0
2010-08-19 13:40:00,8.39,8.39,8.39,8.39,2000.0,8.39,8.39,8.39,8.39,2000.0
2010-08-19 13:45:00,8.39,8.39,8.38,8.39,2500.0,8.39,8.39,8.38,8.39,2500.0
2010-08-19 13:50:00,8.39,8.39,8.38,8.39,2400.0,8.39,8.39,8.38,8.39,2400.0
2010-08-19 13:55:00,8.39,8.39,8.38,8.39,9400.0,8.39,8.39,8.38,8.39,9400.0
2010-08-19 14:00:00,8.39,8.39,8.37,8.37,21700.0,8.39,8.39,8.37,8.37,21700.0
2010-08-19 14:05:00,8.37,8.38,8.37,8.38,4400.0,8.37,8.38,8.37,8.38,4400.0
2010-08-19 14:10:00,8.38,8.4,8.38,8.4,22900.0,8.38,8.4,8.38,8.4,22900.0
2010-08-19 14:15:00,8.4,8.41,8.4,8.41,8200.0,8.4,8.41,8.4,8.41,8200.0
2010-08-19 14:20:00,8.41,8.42,8.41,8.41,12300.0,8.41,8.42,8.41,8.41,12300.0
2010-08-19 14:25:00,8.42,8.42,8.41,8.41,3300.0,8.42,8.42,8.41,8.41,3300.0
2010-08-19 14:30:00,8.41,8.42,8.41,8.42,8200.0,8.41,8.42,8.41,8.42,8200.0
2010-08-19 14:35:00,8.41,8.42,8.39,8.39,30000.0,8.41,8.42,8.39,8.39,30000.0
2010-08-19 14:40:00,8.4,8.4,8.38,8.39,14100.0,8.4,8.4,8.38,8.39,14100.0
2010-08-19 14:45:00,8.39,8.4,8.39,8.4,25700.0,8.39,8.4,8.39,8.4,25700.0
2010-08-19 14:50:00,8.41,8.41,8.4,8.41,9800.0,8.41,8.41,8.4,8.41,9800.0
2010-08-19 14:55:00,8.41,8.41,8.4,8.41,11600.0,8.41,8.41,8.4,8.41,11600.0
2010-08-19 15:00:00,8.41,8.41,8.4,8.4,19100.0,8.41,8.41,8.4,8.4,19100.0
2010-08-19 15:05:00,8.4,8.42,8.4,8.42,24500.0,8.4,8.42,8.4,8.42,24500.0
2010-08-19 15:10:00,8.43,8.43,8.42,8.43,9500.0,8.43,8.43,8.42,8.43,9500.0
2010-08-19 15:15:00,8.43,8.46,8.43,8.44,52800.0,8.43,8.46,8.43,8.44,52800.0
2010-08-19 15:20:00,8.44,8.47,8.44,8.47,29200.0,8.44,8.47,8.44,8.47,29200.0
2010-08-19 15:25:00,8.47,8.47,8.44,8.44,38300.0,8.47,8.47,8.44,8.44,38300.0
2010-08-19 15:30:00,8.44,8.44,8.43,8.44,16100.0,8.44,8.44,8.43,8.44,16100.0
2010-08-19 15:35:00,8.43,8.44,8.42,8.43,22600.0,8.43,8.44,8.42,8.43,22600.0
2010-08-19 15:40:00,8.42,8.43,8.42,8.43,6300.0,8.42,8.43,8.42,8.43,6300.0
2010-08-19 15:45:00,8.42,8.43,8.42,8.43,38400.0,8.42,8.43,8.42,8.43,38400.0
2010-08-19 15:50:00,8.43,8.43,8.42,8.43,24200.0,8.43,8.43,8.42,8.43,24200.0
2010-08-19 15:55:00,8.43,8.43,8.41,8.41,44800.0,8.43,8.43,8.41,8.41,44800.0
2010-08-20 09:30:00,8.43,8.43,8.32,8.35,60200.0,8.43,8.43,8.32,8.35,60200.0
2010-08-20 09:35:00,8.36,8.38,8.34,8.35,7800.0,8.36,8.38,8.34,8.35,7800.0
2010-08-20 09:40:00,8.35,8.37,8.29,8.31,30900.0,8.35,8.37,8.29,8.31,30900.0
2010-08-20 09:45:00,8.31,8.33,8.29,8.29,13400.0,8.31,8.33,8.29,8.29,13400.0
2010-08-20 09:50:00,8.3,8.34,8.3,8.34,9300.0,8.3,8.34,8.3,8.34,9300.0
2010-08-20 09:55:00,8.34,8.36,8.34,8.35,9600.0,8.34,8.36,8.34,8.35,9600.0
2010-08-20 10:00:00,8.35,8.35,8.33,8.33,19400.0,8.35,8.35,8.33,8.33,19400.0
2010-08-20 10:05:00,8.33,8.33,8.3,8.3,7500.0,8.33,8.33,8.3,8.3,7500.0
2010-08-20 10:10:00,8.3,8.31,8.28,8.29,12300.0,8.3,8.31,8.28,8.29,12300.0
2010-08-20 10:15:00,8.29,8.32,8.29,8.31,9600.0,8.29,8.32,8.29,8.31,9600.0
2010-08-20 10:20:00,8.3,8.3,8.28,8.29,5900.0,8.3,8.3,8.28,8.29,5900.0
2010-08-20 10:25:00,8.29,8.29,8.26,8.26,9700.0,8.29,8.29,8.26,8.26,9700.0
2010-08-20 10:30:00,8.26,8.29,8.26,8.29,11300.0,8.26,8.29,8.26,8.29,11300.0
2010-08-20 10:35:00,8.28,8.31,8.28,8.31,5200.0,8.28,8.31,8.28,8.31,5200.0
2010-08-20 10:40:00,8.31,8.33,8.3,8.31,7100.0,8.31,8.33,8.3,8.31,7100.0
2010-08-20 10:45:00,8.3,8.31,8.3,8.31,1600.0,8.3,8.31,8.3,8.31,1600.0
2010-08-20 10:50:00,8.31,8.31,8.29,8.29,6100.0,8.31,8.31,8.29,8.29,6100.0
2010-08-20 10:55:00,8.29,8.29,8.29,8.29,6100.0,8.29,8.29,8.29,8.29,6100.0
2010-08-20 11:00:00,8.29,8.29,8.29,8.29,2300.0,8.29,8.29,8.29,8.29,2300.0
2010-08-20 11:05:00,8.28,8.32,8.28,8.32,29600.0,8.28,8.32,8.28,8.32,29600.0
2010-08-20 11:10:00,8.32,8.34,8.32,8.32,12100.0,8.32,8.34,8.32,8.32,12100.0
2010-08-20 11:15:00,8.32,8.32,8.3,8.31,12300.0,8.32,8.32,8.3,8.31,12300.0
2010-08-20 11:20:00,8.3,8.31,8.3,8.3,600.0,8.3,8.31,8.3,8.3,600.0
2010-08-20 11:25:00,8.31,8.32,8.3,8.32,8600.0,8.31,8.32,8.3,8.32,8600.0
2010-08-20 11:30:00,8.31,8.31,8.31,8.31,5800.0,8.31,8.31,8.31,8.31,5800.0
2010-08-20 11:35:00,8.31,8.31,8.3,8.31,6500.0,8.31,8.31,8.3,8.31,6500.0
2010-08-20 11:40:00,8.31,8.33,8.31,8.33,24500.0,8.31,8.33,8.31,8.33,24500.0
2010-08-20 11:45:00,8.33,8.33,8.31,8.31,6400.0,8.33,8.33,8.31,8.31,6400.0
2010-08-20 11:50:00,8.31,8.32,8.29,8.3,2500.0,8.31,8.32,8.29,8.3,2500.0
2010-08-20 11:55:00,8.29,8.3,8.27,8.27,2800.0,8.29,8.3,8.27,8.27,2800.0
2010-08-20 12:00:00,8.27,8.28,8.27,8.28,5700.0,8.27,8.28,8.27,8.28,5700.0
2010-08-20 12:05:00,8.27,8.27,8.27,8.27,1200.0,8.27,8.27,8.27,8.27,1200.0
2010-08-20 12:10:00,8.28,8.28,8.27,8.27,200.0,8.28,8.28,8.27,8.27,200.0
2010-08-20 12:15:00,8.27,8.29,8.27,8.28,7900.0,8.27,8.29,8.27,8.28,7900.0
2010-08-20 12:20:00,8.29,8.3,8.29,8.3,4500.0,8.29,8.3,8.29,8.3,4500.0
2010-08-20 12:25:00,8.3,8.31,8.3,8.3,1100.0,8.3,8.31,8.3,8.3,1100.0
2010-08-20 12:30:00,8.3,8.3,8.3,8.3,2000.0,8.3,8.3,8.3,8.3,2000.0
2010-08-20 12:35:00,8.31,8.31,8.3,8.3,300.0,8.31,8.31,8.3,8.3,300.0
2010-08-20 12:40:00,8.3,8.31,8.3,8.31,1900.0,8.3,8.31,8.3,8.31,1900.0
2010-08-20 12:45:00,8.31,8.31,8.31,8.31,200.0,8.31,8.31,8.31,8.31,200.0
2010-08-20 12:50:00,8.31,8.31,8.3,8.31,5700.0,8.31,8.31,8.3,8.31,5700.0
2010-08-20 12:55:00,8.31,8.31,8.31,8.31,2800.0,8.31,8.31,8.31,8.31,2800.0
2010-08-20 13:00:00,8.31,8.32,8.31,8.32,4100.0,8.31,8.32,8.31,8.32,4100.0
2010-08-20 13:05:00,8.32,8.32,8.32,8.32,3600.0,8.32,8.32,8.32,8.32,3600.0
2010-08-20 13:10:00,8.33,8.33,8.33,8.33,1700.0,8.33,8.33,8.33,8.33,1700.0
2010-08-20 13:15:00,8.33,8.33,8.33,8.33,200.0,8.33,8.33,8.33,8.33,200.0
2010-08-20 13:20:00,8.33,8.33,8.33,8.33,200.0,8.33,8.33,8.33,8.33,200.0
2010-08-20 13:25:00,8.33,8.36,8.33,8.35,18800.0,8.33,8.36,8.33,8.35,18800.0
2010-08-20 13:30:00,8.34,8.34,8.34,8.34,2700.0,8.34,8.34,8.34,8.34,2700.0
2010-08-20 13:35:00,8.34,8.35,8.34,8.34,1600.0,8.34,8.35,8.34,8.34,1600.0
2010-08-20 13:40:00,8.34,8.34,8.34,8.34,800.0,8.34,8.34,8.34,8.34,800.0
2010-08-20 13:45:00,8.35,8.35,8.34,8.35,300.0,8.35,8.35,8.34,8.35,300.0
2010-08-20 13:50:00,8.35,8.35,8.35,8.35,2200.0,8.35,8.35,8.35,8.35,2200.0
2010-08-20 13:55:00,8.35,8.35,8.34,8.35,3500.0,8.35,8.35,8.34,8.35,3500.0
2010-08-20 14:00:00,8.35,8.35,8.34,8.35,11500.0,8.35,8.35,8.34,8.35,11500.0
2010-08-20 14:05:00,8.35,8.36,8.34,8.35,11300.0,8.35,8.36,8.34,8.35,11300.0
2010-08-20 14:10:00,8.36,8.38,8.35,8.38,10300.0,8.36,8.38,8.35,8.38,10300.0
2010-08-20 14:15:00,8.38,8.38,8.38,8.38,5700.0,8.38,8.38,8.38,8.38,5700.0
2010-08-20 14:20:00,8.39,8.39,8.38,8.38,500.0,8.39,8.39,8.38,8.38,500.0
2010-08-20 14:25:00,8.38,8.38,8.37,8.38,10400.0,8.38,8.38,8.37,8.38,10400.0
2010-08-20 14:30:00,8.37,8.39,8.36,8.39,20300.0,8.37,8.39,8.36,8.39,20300.0
2010-08-20 14:35:00,8.39,8.4,8.39,8.39,400.0,8.39,8.4,8.39,8.39,400.0
2010-08-20 14:40:00,8.39,8.4,8.39,8.39,5500.0,8.39,8.4,8.39,8.39,5500.0
2010-08-20 14:45:00,8.4,8.41,8.4,8.41,3300.0,8.4,8.41,8.4,8.41,3300.0
2010-08-20 14:50:00,8.4,8.42,8.4,8.42,13200.0,8.4,8.42,8.4,8.42,13200.0
2010-08-20 14:55:00,8.42,8.42,8.41,8.42,8000.0,8.42,8.42,8.41,8.42,8000.0
2010-08-20 15:00:00,8.41,8.42,8.41,8.41,6100.0,8.41,8.42,8.41,8.41,6100.0
2010-08-20 15:05:00,8.42,8.42,8.41,8.41,4000.0,8.42,8.42,8.41,8.41,4000.0
2010-08-20 15:10:00,8.42,8.42,8.41,8.42,4200.0,8.42,8.42,8.41,8.42,4200.0
2010-08-20 15:15:00,8.41,8.42,8.41,8.42,2700.0,8.41,8.42,8.41,8.42,2700.0
2010-08-20 15:20:00,8.41,8.42,8.41,8.42,2900.0,8.41,8.42,8.41,8.42,2900.0
2010-08-20 15:25:00,8.42,8.44,8.41,8.44,14500.0,8.42,8.44,8.41,8.44,14500.0
2010-08-20 15:30:00,8.43,8.45,8.43,8.44,11400.0,8.43,8.45,8.43,8.44,11400.0
2010-08-20 15:35:00,8.45,8.45,8.44,8.44,5100.0,8.45,8.45,8.44,8.44,5100.0
2010-08-20 15:40:00,8.44,8.46,8.44,8.46,12100.0,8.44,8.46,8.44,8.46,12100.0
2010-08-20 15:45:00,8.45,8.46,8.43,8.43,33500.0,8.45,8.46,8.43,8.43,33500.0
2010-08-20 15:50:00,8.43,8.45,8.43,8.45,40500.0,8.43,8.45,8.43,8.45,40500.0
2010-08-20 15:55:00,8.44,8.45,8.44,8.44,45000.0,8.44,8.45,8.44,8.44,45000.0
2010-08-23 09:30:00,8.5,8.5,8.44,8.48,9700.0,8.5,8.5,8.44,8.48,9700.0
2010-08-23 09:35:00,8.48,8.52,8.47,8.51,8500.0,8.48,8.52,8.47,8.51,8500.0
2010-08-23 09:40:00,8.51,8.51,8.45,8.46,8300.0,8.51,8.51,8.45,8.46,8300.0
2010-08-23 09:45:00,8.46,8.49,8.46,8.47,11900.0,8.46,8.49,8.46,8.47,11900.0
2010-08-23 09:50:00,8.48,8.48,8.43,8.43,14300.0,8.48,8.48,8.43,8.43,14300.0
2010-08-23 09:55:00,8.43,8.43,8.41,8.42,8200.0,8.43,8.43,8.41,8.42,8200.0
2010-08-23 10:00:00,8.42,8.42,8.4,8.4,12900.0,8.42,8.42,8.4,8.4,12900.0
2010-08-23 10:05:00,8.39,8.39,8.36,8.36,5400.0,8.39,8.39,8.36,8.36,5400.0
2010-08-23 10:10:00,8.35,8.36,8.32,8.34,13200.0,8.35,8.36,8.32,8.34,13200.0
2010-08-23 10:15:00,8.35,8.35,8.34,8.34,2000.0,8.35,8.35,8.34,8.34,2000.0
2010-08-23 10:20:00,8.34,8.36,8.33,8.35,16200.0,8.34,8.36,8.33,8.35,16200.0
2010-08-23 10:25:00,8.35,8.36,8.35,8.35,8700.0,8.35,8.36,8.35,8.35,8700.0
2010-08-23 10:30:00,8.36,8.39,8.36,8.39,10400.0,8.36,8.39,8.36,8.39,10400.0
2010-08-23 10:35:00,8.39,8.4,8.39,8.39,3300.0,8.39,8.4,8.39,8.39,3300.0
2010-08-23 10:40:00,8.38,8.38,8.31,8.31,14300.0,8.38,8.38,8.31,8.31,14300.0
2010-08-23 10:45:00,8.31,8.31,8.3,8.31,10200.0,8.31,8.31,8.3,8.31,10200.0
2010-08-23 10:50:00,8.31,8.31,8.3,8.31,4500.0,8.31,8.31,8.3,8.31,4500.0
2010-08-23 10:55:00,8.31,8.32,8.31,8.32,7100.0,8.31,8.32,8.31,8.32,7100.0
2010-08-23 11:00:00,8.32,8.32,8.3,8.3,10600.0,8.32,8.32,8.3,8.3,10600.0
2010-08-23 11:05:00,8.3,8.32,8.3,8.32,12900.0,8.3,8.32,8.3,8.32,12900.0
2010-08-23 11:10:00,8.32,8.32,8.3,8.32,18100.0,8.32,8.32,8.3,8.32,18100.0
2010-08-23 11:15:00,8.32,8.32,8.31,8.32,1900.0,8.32,8.32,8.31,8.32,1900.0
2010-08-23 11:20:00,8.31,8.31,8.27,8.29,63800.0,8.31,8.31,8.27,8.29,63800.0
2010-08-23 11:25:00,8.3,8.31,8.3,8.3,7300.0,8.3,8.31,8.3,8.3,7300.0
2010-08-23 11:30:00,8.3,8.31,8.3,8.3,5800.0,8.3,8.31,8.3,8.3,5800.0
2010-08-23 11:35:00,8.3,8.32,8.3,8.32,7100.0,8.3,8.32,8.3,8.32,7100.0
2010-08-23 11:40:00,8.31,8.31,8.31,8.31,7700.0,8.31,8.31,8.31,8.31,7700.0
2010-08-23 11:45:00,8.32,8.32,8.27,8.31,7500.0,8.32,8.32,8.27,8.31,7500.0
2010-08-23 11:50:00,8.31,8.31,8.3,8.3,400.0,8.31,8.31,8.3,8.3,400.0
2010-08-23 11:55:00,8.3,8.3,8.29,8.3,6100.0,8.3,8.3,8.29,8.3,6100.0
2010-08-23 12:00:00,8.3,8.31,8.3,8.3,5700.0,8.3,8.31,8.3,8.3,5700.0
2010-08-23 12:05:00,8.31,8.31,8.3,8.31,8400.0,8.31,8.31,8.3,8.31,8400.0
2010-08-23 12:10:00,8.31,8.34,8.31,8.33,5300.0,8.31,8.34,8.31,8.33,5300.0
2010-08-23 12:15:00,8.34,8.34,8.33,8.33,2300.0,8.34,8.34,8.33,8.33,2300.0
2010-08-23 12:20:00,8.34,8.35,8.34,8.34,9900.0,8.34,8.35,8.34,8.34,9900.0
2010-08-23 12:25:00,8.34,8.35,8.34,8.35,4000.0,8.34,8.35,8.34,8.35,4000.0
2010-08-23 12:30:00,8.34,8.35,8.34,8.35,4100.0,8.34,8.35,8.34,8.35,4100.0
2010-08-23 12:35:00,8.34,8.35,8.34,8.34,5400.0,8.34,8.35,8.34,8.34,5400.0
2010-08-23 12:40:00,8.34,8.34,8.33,8.34,8100.0,8.34,8.34,8.33,8.34,8100.0
2010-08-23 12:45:00,8.34,8.34,8.34,8.34,0.0,8.34,8.34,8.34,8.34,0.0
2010-08-23 12:50:00,8.34,8.34,8.33,8.34,1300.0,8.34,8.34,8.33,8.34,1300.0
2010-08-23 12:55:00,8.34,8.34,8.32,8.32,5100.0,8.34,8.34,8.32,8.32,5100.0
2010-08-23 13:00:00,8.32,8.33,8.32,8.33,1300.0,8.32,8.33,8.32,8.33,1300.0
2010-08-23 13:05:00,8.32,8.33,8.32,8.33,5400.0,8.32,8.33,8.32,8.33,5400.0
2010-08-23 13:10:00,8.32,8.32,8.32,8.32,2000.0,8.32,8.32,8.32,8.32,2000.0
2010-08-23 13:15:00,8.32,8.32,8.31,8.32,1400.0,8.32,8.32,8.31,8.32,1400.0
2010-08-23 13:20:00,8.32,8.33,8.32,8.33,6900.0,8.32,8.33,8.32,8.33,6900.0
2010-08-23 13:25:00,8.33,8.33,8.33,8.33,0.0,8.33,8.33,8.33,8.33,0.0
2010-08-23 13:30:00,8.33,8.33,8.32,8.33,6300.0,8.33,8.33,8.32,8.33,6300.0
2010-08-23 13:35:00,8.32,8.33,8.31,8.32,15200.0,8.32,8.33,8.31,8.32,15200.0
2010-08-23 13:40:00,8.32,8.32,8.3,8.31,6300.0,8.32,8.32,8.3,8.31,6300.0
2010-08-23 13:45:00,8.31,8.32,8.31,8.31,13700.0,8.31,8.32,8.31,8.31,13700.0
2010-08-23 13:50:00,8.32,8.32,8.31,8.31,2300.0,8.32,8.32,8.31,8.31,2300.0
2010-08-23 13:55:00,8.32,8.32,8.31,8.32,2400.0,8.32,8.32,8.31,8.32,2400.0
2010-08-23 14:00:00,8.32,8.32,8.31,8.31,600.0,8.32,8.32,8.31,8.31,600.0
2010-08-23 14:05:00,8.32,8.36,8.31,8.36,21600.0,8.32,8.36,8.31,8.36,21600.0
2010-08-23 14:10:00,8.37,8.37,8.35,8.37,13600.0,8.37,8.37,8.35,8.37,13600.0
2010-08-23 14:15:00,8.37,8.37,8.34,8.35,18800.0,8.37,8.37,8.34,8.35,18800.0
2010-08-23 14:20:00,8.35,8.35,8.34,8.35,3800.0,8.35,8.35,8.34,8.35,3800.0
2010-08-23 14:25:00,8.35,8.35,8.34,8.34,700.0,8.35,8.35,8.34,8.34,700.0
2010-08-23 14:30:00,8.34,8.35,8.34,8.35,3600.0,8.34,8.35,8.34,8.35,3600.0
2010-08-23 14:35:00,8.35,8.35,8.34,8.34,3000.0,8.35,8.35,8.34,8.34,3000.0
2010-08-23 14:40:00,8.35,8.35,8.34,8.35,9200.0,8.35,8.35,8.34,8.35,9200.0
2010-08-23 14:45:00,8.34,8.35,8.34,8.34,1700.0,8.34,8.35,8.34,8.34,1700.0
2010-08-23 14:50:00,8.35,8.35,8.33,8.33,3900.0,8.35,8.35,8.33,8.33,3900.0
2010-08-23 14:55:00,8.33,8.33,8.32,8.33,2200.0,8.33,8.33,8.32,8.33,2200.0
2010-08-23 15:00:00,8.33,8.33,8.32,8.33,1000.0,8.33,8.33,8.32,8.33,1000.0
2010-08-23 15:05:00,8.33,8.33,8.32,8.33,4700.0,8.33,8.33,8.32,8.33,4700.0
2010-08-23 15:10:00,8.33,8.33,8.32,8.32,2400.0,8.33,8.33,8.32,8.32,2400.0
2010-08-23 15:15:00,8.32,8.33,8.32,8.33,7100.0,8.32,8.33,8.32,8.33,7100.0
2010-08-23 15:20:00,8.33,8.33,8.31,8.31,7700.0,8.33,8.33,8.31,8.31,7700.0
2010-08-23 15:25:00,8.31,8.32,8.3,8.3,30400.0,8.31,8.32,8.3,8.3,30400.0
2010-08-23 15:30:00,8.31,8.31,8.29,8.3,4000.0,8.31,8.31,8.29,8.3,4000.0
2010-08-23 15:35:00,8.3,8.3,8.27,8.27,22000.0,8.3,8.3,8.27,8.27,22000.0
2010-08-23 15:40:00,8.27,8.28,8.27,8.28,18400.0,8.27,8.28,8.27,8.28,18400.0
2010-08-23 15:45:00,8.28,8.28,8.27,8.27,8200.0,8.28,8.28,8.27,8.27,8200.0
2010-08-23 15:50:00,8.28,8.28,8.27,8.28,17500.0,8.28,8.28,8.27,8.28,17500.0
2010-08-23 15:55:00,8.28,8.28,8.25,8.25,41600.0,8.28,8.28,8.25,8.25,41600.0
2010-08-24 09:30:00,8.16,8.2,8.05,8.05,45600.0,8.16,8.2,8.05,8.05,45600.0
2010-08-24 09:35:00,8.05,8.1,8.04,8.08,18000.0,8.05,8.1,8.04,8.08,18000.0
2010-08-24 09:40:00,8.08,8.1,8.07,8.1,25500.0,8.08,8.1,8.07,8.1,25500.0
2010-08-24 09:45:00,8.09,8.1,8.07,8.07,7200.0,8.09,8.1,8.07,8.07,7200.0
2010-08-24 09:50:00,8.07,8.09,8.07,8.08,23700.0,8.07,8.09,8.07,8.08,23700.0
2010-08-24 09:55:00,8.08,8.1,8.07,8.08,9700.0,8.08,8.1,8.07,8.08,9700.0
2010-08-24 10:00:00,8.07,8.1,8.05,8.09,49700.0,8.07,8.1,8.05,8.09,49700.0
2010-08-24 10:05:00,8.09,8.1,8.06,8.06,29300.0,8.09,8.1,8.06,8.06,29300.0
2010-08-24 10:10:00,8.06,8.08,8.06,8.07,13600.0,8.06,8.08,8.06,8.07,13600.0
2010-08-24 10:15:00,8.07,8.11,8.07,8.09,29500.0,8.07,8.11,8.07,8.09,29500.0
2010-08-24 10:20:00,8.09,8.13,8.08,8.12,28400.0,8.09,8.13,8.08,8.12,28400.0
2010-08-24 10:25:00,8.12,8.14,8.1,8.12,20000.0,8.12,8.14,8.1,8.12,20000.0
2010-08-24 10:30:00,8.13,8.14,8.09,8.09,5700.0,8.13,8.14,8.09,8.09,5700.0
2010-08-24 10:35:00,8.09,8.12,8.08,8.12,4400.0,8.09,8.12,8.08,8.12,4400.0
2010-08-24 10:40:00,8.12,8.14,8.11,8.14,6300.0,8.12,8.14,8.11,8.14,6300.0
2010-08-24 10:45:00,8.13,8.15,8.11,8.15,24300.0,8.13,8.15,8.11,8.15,24300.0
2010-08-24 10:50:00,8.15,8.16,8.14,8.15,43500.0,8.15,8.16,8.14,8.15,43500.0
2010-08-24 10:55:00,8.15,8.18,8.15,8.18,10600.0,8.15,8.18,8.15,8.18,10600.0
2010-08-24 11:00:00,8.17,8.24,8.17,8.2,33900.0,8.17,8.24,8.17,8.2,33900.0
2010-08-24 11:05:00,8.2,8.2,8.17,8.17,30900.0,8.2,8.2,8.17,8.17,30900.0
2010-08-24 11:10:00,8.17,8.19,8.17,8.19,12300.0,8.17,8.19,8.17,8.19,12300.0
2010-08-24 11:15:00,8.19,8.21,8.18,8.21,6900.0,8.19,8.21,8.18,8.21,6900.0
2010-08-24 11:20:00,8.22,8.23,8.21,8.23,8500.0,8.22,8.23,8.21,8.23,8500.0
2010-08-24 11:25:00,8.22,8.25,8.21,8.25,7700.0,8.22,8.25,8.21,8.25,7700.0
2010-08-24 11:30:00,8.25,8.25,8.24,8.24,13700.0,8.25,8.25,8.24,8.24,13700.0
2010-08-24 11:35:00,8.23,8.28,8.23,8.26,27800.0,8.23,8.28,8.23,8.26,27800.0
2010-08-24 11:40:00,8.27,8.28,8.27,8.28,10100.0,8.27,8.28,8.27,8.28,10100.0
2010-08-24 11:45:00,8.27,8.28,8.25,8.26,17300.0,8.27,8.28,8.25,8.26,17300.0
2010-08-24 11:50:00,8.27,8.27,8.26,8.26,12400.0,8.27,8.27,8.26,8.26,12400.0
2010-08-24 11:55:00,8.26,8.27,8.24,8.25,39000.0,8.26,8.27,8.24,8.25,39000.0
2010-08-24 12:00:00,8.25,8.26,8.21,8.21,24900.0,8.25,8.26,8.21,8.21,24900.0
2010-08-24 12:05:00,8.21,8.24,8.2,8.24,24700.0,8.21,8.24,8.2,8.24,24700.0
2010-08-24 12:10:00,8.24,8.26,8.23,8.23,4000.0,8.24,8.26,8.23,8.23,4000.0
2010-08-24 12:15:00,8.23,8.23,8.22,8.23,11100.0,8.23,8.23,8.22,8.23,11100.0
2010-08-24 12:20:00,8.23,8.23,8.2,8.21,7300.0,8.23,8.23,8.2,8.21,7300.0
2010-08-24 12:25:00,8.21,8.22,8.2,8.21,9100.0,8.21,8.22,8.2,8.21,9100.0
2010-08-24 12:30:00,8.21,8.23,8.21,8.23,13500.0,8.21,8.23,8.21,8.23,13500.0
2010-08-24 12:35:00,8.22,8.23,8.22,8.23,6100.0,8.22,8.23,8.22,8.23,6100.0
2010-08-24 12:40:00,8.23,8.25,8.23,8.24,7500.0,8.23,8.25,8.23,8.24,7500.0
2010-08-24 12:45:00,8.24,8.24,8.24,8.24,1000.0,8.24,8.24,8.24,8.24,1000.0
2010-08-24 12:50:00,8.24,8.25,8.24,8.24,1900.0,8.24,8.25,8.24,8.24,1900.0
2010-08-24 12:55:00,8.24,8.25,8.24,8.25,3900.0,8.24,8.25,8.24,8.25,3900.0
2010-08-24 13:00:00,8.24,8.25,8.24,8.24,7700.0,8.24,8.25,8.24,8.24,7700.0
2010-08-24 13:05:00,8.24,8.24,8.23,8.23,6300.0,8.24,8.24,8.23,8.23,6300.0
2010-08-24 13:10:00,8.23,8.24,8.23,8.24,10800.0,8.23,8.24,8.23,8.24,10800.0
2010-08-24 13:15:00,8.24,8.24,8.23,8.23,600.0,8.24,8.24,8.23,8.23,600.0
2010-08-24 13:20:00,8.24,8.24,8.23,8.23,1500.0,8.24,8.24,8.23,8.23,1500.0
2010-08-24 13:25:00,8.23,8.26,8.23,8.26,8600.0,8.23,8.26,8.23,8.26,8600.0
2010-08-24 13:30:00,8.25,8.26,8.25,8.26,10100.0,8.25,8.26,8.25,8.26,10100.0
2010-08-24 13:35:00,8.25,8.25,8.25,8.25,1600.0,8.25,8.25,8.25,8.25,1600.0
2010-08-24 13:40:00,8.25,8.26,8.23,8.24,11600.0,8.25,8.26,8.23,8.24,11600.0
2010-08-24 13:45:00,8.23,8.23,8.21,8.22,19700.0,8.23,8.23,8.21,8.22,19700.0
2010-08-24 13:50:00,8.23,8.23,8.2,8.2,5200.0,8.23,8.23,8.2,8.2,5200.0
2010-08-24 13:55:00,8.2,8.2,8.19,8.19,5800.0,8.2,8.2,8.19,8.19,5800.0
2010-08-24 14:00:00,8.19,8.22,8.19,8.21,15400.0,8.19,8.22,8.19,8.21,15400.0
2010-08-24 14:05:00,8.2,8.21,8.2,8.2,8200.0,8.2,8.21,8.2,8.2,8200.0
2010-08-24 14:10:00,8.2,8.22,8.2,8.21,11600.0,8.2,8.22,8.2,8.21,11600.0
2010-08-24 14:15:00,8.21,8.24,8.21,8.22,11800.0,8.21,8.24,8.21,8.22,11800.0
2010-08-24 14:20:00,8.23,8.24,8.22,8.24,10200.0,8.23,8.24,8.22,8.24,10200.0
2010-08-24 14:25:00,8.24,8.24,8.23,8.23,19000.0,8.24,8.24,8.23,8.23,19000.0
2010-08-24 14:30:00,8.22,8.23,8.22,8.22,1000.0,8.22,8.23,8.22,8.22,1000.0
2010-08-24 14:35:00,8.23,8.25,8.22,8.25,11000.0,8.23,8.25,8.22,8.25,11000.0
2010-08-24 14:40:00,8.25,8.25,8.24,8.24,11200.0,8.25,8.25,8.24,8.24,11200.0
2010-08-24 14:45:00,8.23,8.24,8.23,8.23,6600.0,8.23,8.24,8.23,8.23,6600.0
2010-08-24 14:50:00,8.24,8.24,8.23,8.24,11800.0,8.24,8.24,8.23,8.24,11800.0
2010-08-24 14:55:00,8.24,8.25,8.23,8.25,5400.0,8.24,8.25,8.23,8.25,5400.0
2010-08-24 15:00:00,8.24,8.26,8.24,8.26,15700.0,8.24,8.26,8.24,8.26,15700.0
2010-08-24 15:05:00,8.26,8.26,8.25,8.26,7800.0,8.26,8.26,8.25,8.26,7800.0
2010-08-24 15:10:00,8.25,8.26,8.25,8.25,3100.0,8.25,8.26,8.25,8.25,3100.0
2010-08-24 15:15:00,8.26,8.26,8.24,8.24,8000.0,8.26,8.26,8.24,8.24,8000.0
2010-08-24 15:20:00,8.24,8.28,8.24,8.27,22100.0,8.24,8.28,8.24,8.27,22100.0
2010-08-24 15:25:00,8.27,8.29,8.25,8.25,25100.0,8.27,8.29,8.25,8.25,25100.0
2010-08-24 15:30:00,8.25,8.27,8.25,8.27,13900.0,8.25,8.27,8.25,8.27,13900.0
2010-08-24 15:35:00,8.26,8.26,8.23,8.23,14500.0,8.26,8.26,8.23,8.23,14500.0
2010-08-24 15:40:00,8.23,8.24,8.22,8.23,11000.0,8.23,8.24,8.22,8.23,11000.0
2010-08-24 15:45:00,8.23,8.23,8.22,8.23,32000.0,8.23,8.23,8.22,8.23,32000.0
2010-08-24 15:50:00,8.22,8.24,8.22,8.23,36200.0,8.22,8.24,8.22,8.23,36200.0
2010-08-24 15:55:00,8.23,8.23,8.22,8.22,34200.0,8.23,8.23,8.22,8.22,34200.0
2010-08-25 09:30:00,8.0,8.09,7.98,8.09,52600.0,8.0,8.09,7.98,8.09,52600.0
2010-08-25 09:35:00,8.08,8.08,8.05,8.05,6400.0,8.08,8.08,8.05,8.05,6400.0
2010-08-25 09:40:00,8.06,8.09,8.05,8.06,10700.0,8.06,8.09,8.05,8.06,10700.0
2010-08-25 09:45:00,8.06,8.09,8.05,8.06,9600.0,8.06,8.09,8.05,8.06,9600.0
2010-08-25 09:50:00,8.07,8.1,8.07,8.1,9700.0,8.07,8.1,8.07,8.1,9700.0
2010-08-25 09:55:00,8.1,8.11,8.1,8.11,8200.0,8.1,8.11,8.1,8.11,8200.0
2010-08-25 10:00:00,8.11,8.15,8.08,8.12,31600.0,8.11,8.15,8.08,8.12,31600.0
2010-08-25 10:05:00,8.13,8.2,8.13,8.2,20800.0,8.13,8.2,8.13,8.2,20800.0
2010-08-25 10:10:00,8.19,8.19,8.15,8.15,18600.0,8.19,8.19,8.15,8.15,18600.0
2010-08-25 10:15:00,8.15,8.17,8.12,8.12,12900.0,8.15,8.17,8.12,8.12,12900.0
2010-08-25 10:20:00,8.13,8.13,8.11,8.13,7000.0,8.13,8.13,8.11,8.13,7000.0
2010-08-25 10:25:00,8.13,8.19,8.13,8.15,25300.0,8.13,8.19,8.13,8.15,25300.0
2010-08-25 10:30:00,8.14,8.15,8.13,8.14,12600.0,8.14,8.15,8.13,8.14,12600.0
2010-08-25 10:35:00,8.14,8.15,8.11,8.12,10900.0,8.14,8.15,8.11,8.12,10900.0
2010-08-25 10:40:00,8.12,8.14,8.12,8.14,10000.0,8.12,8.14,8.12,8.14,10000.0
2010-08-25 10:45:00,8.14,8.16,8.14,8.16,11500.0,8.14,8.16,8.14,8.16,11500.0
2010-08-25 10:50:00,8.16,8.16,8.15,8.15,9900.0,8.16,8.16,8.15,8.15,9900.0
2010-08-25 10:55:00,8.16,8.17,8.15,8.17,11200.0,8.16,8.17,8.15,8.17,11200.0
2010-08-25 11:00:00,8.17,8.22,8.17,8.2,33600.0,8.17,8.22,8.17,8.2,33600.0
2010-08-25 11:05:00,8.21,8.21,8.18,8.18,15800.0,8.21,8.21,8.18,8.18,15800.0
2010-08-25 11:10:00,8.18,8.21,8.18,8.21,9300.0,8.18,8.21,8.18,8.21,9300.0
2010-08-25 11:15:00,8.21,8.21,8.2,8.21,8000.0,8.21,8.21,8.2,8.21,8000.0
2010-08-25 11:20:00,8.21,8.22,8.2,8.2,14600.0,8.21,8.22,8.2,8.2,14600.0
2010-08-25 11:25:00,8.21,8.23,8.21,8.22,15000.0,8.21,8.23,8.21,8.22,15000.0
2010-08-25 11:30:00,8.22,8.22,8.18,8.18,11000.0,8.22,8.22,8.18,8.18,11000.0
2010-08-25 11:35:00,8.19,8.21,8.19,8.19,11500.0,8.19,8.21,8.19,8.19,11500.0
2010-08-25 11:40:00,8.18,8.18,8.15,8.15,26600.0,8.18,8.18,8.15,8.15,26600.0
2010-08-25 11:45:00,8.16,8.16,8.14,8.14,4300.0,8.16,8.16,8.14,8.14,4300.0
2010-08-25 11:50:00,8.13,8.14,8.13,8.13,2800.0,8.13,8.14,8.13,8.13,2800.0
2010-08-25 11:55:00,8.14,8.14,8.14,8.14,6700.0,8.14,8.14,8.14,8.14,6700.0
2010-08-25 12:00:00,8.14,8.15,8.14,8.15,3300.0,8.14,8.15,8.14,8.15,3300.0
2010-08-25 12:05:00,8.15,8.15,8.13,8.13,2200.0,8.15,8.15,8.13,8.13,2200.0
2010-08-25 12:10:00,8.14,8.14,8.13,8.13,7100.0,8.14,8.14,8.13,8.13,7100.0
2010-08-25 12:15:00,8.13,8.14,8.13,8.13,14800.0,8.13,8.14,8.13,8.13,14800.0
2010-08-25 12:20:00,8.14,8.14,8.13,8.13,6100.0,8.14,8.14,8.13,8.13,6100.0
2010-08-25 12:25:00,8.13,8.14,8.13,8.14,1400.0,8.13,8.14,8.13,8.14,1400.0
2010-08-25 12:30:00,8.14,8.15,8.14,8.14,12300.0,8.14,8.15,8.14,8.14,12300.0
2010-08-25 12:35:00,8.14,8.14,8.14,8.14,400.0,8.14,8.14,8.14,8.14,400.0
2010-08-25 12:40:00,8.14,8.15,8.14,8.14,6900.0,8.14,8.15,8.14,8.14,6900.0
2010-08-25 12:45:00,8.14,8.14,8.14,8.14,200.0,8.14,8.14,8.14,8.14,200.0
2010-08-25 12:50:00,8.15,8.16,8.15,8.15,7900.0,8.15,8.16,8.15,8.15,7900.0
2010-08-25 12:55:00,8.15,8.17,8.15,8.15,8400.0,8.15,8.17,8.15,8.15,8400.0
2010-08-25 13:00:00,8.15,8.16,8.15,8.15,4100.0,8.15,8.16,8.15,8.15,4100.0
2010-08-25 13:05:00,8.15,8.15,8.14,8.14,3500.0,8.15,8.15,8.14,8.14,3500.0
2010-08-25 13:10:00,8.15,8.16,8.15,8.16,2700.0,8.15,8.16,8.15,8.16,2700.0
2010-08-25 13:15:00,8.15,8.15,8.14,8.15,6300.0,8.15,8.15,8.14,8.15,6300.0
2010-08-25 13:20:00,8.15,8.15,8.14,8.15,4800.0,8.15,8.15,8.14,8.15,4800.0
2010-08-25 13:25:00,8.15,8.15,8.14,8.15,1200.0,8.15,8.15,8.14,8.15,1200.0
2010-08-25 13:30:00,8.14,8.15,8.14,8.15,800.0,8.14,8.15,8.14,8.15,800.0
2010-08-25 13:35:00,8.15,8.16,8.15,8.16,5600.0,8.15,8.16,8.15,8.16,5600.0
2010-08-25 13:40:00,8.16,8.17,8.15,8.17,3800.0,8.16,8.17,8.15,8.17,3800.0
2010-08-25 13:45:00,8.16,8.17,8.16,8.16,1100.0,8.16,8.17,8.16,8.16,1100.0
2010-08-25 13:50:00,8.17,8.17,8.16,8.16,3000.0,8.17,8.17,8.16,8.16,3000.0
2010-08-25 13:55:00,8.17,8.18,8.16,8.17,11300.0,8.17,8.18,8.16,8.17,11300.0
2010-08-25 14:00:00,8.18,8.2,8.18,8.19,10300.0,8.18,8.2,8.18,8.19,10300.0
2010-08-25 14:05:00,8.2,8.2,8.19,8.2,4600.0,8.2,8.2,8.19,8.2,4600.0
2010-08-25 14:10:00,8.2,8.23,8.19,8.23,11500.0,8.2,8.23,8.19,8.23,11500.0
2010-08-25 14:15:00,8.23,8.23,8.22,8.23,6100.0,8.23,8.23,8.22,8.23,6100.0
2010-08-25 14:20:00,8.23,8.23,8.22,8.22,4800.0,8.23,8.23,8.22,8.22,4800.0
2010-08-25 14:25:00,8.21,8.22,8.19,8.2,5800.0,8.21,8.22,8.19,8.2,5800.0
2010-08-25 14:30:00,8.2,8.23,8.19,8.23,11500.0,8.2,8.23,8.19,8.23,11500.0
2010-08-25 14:35:00,8.23,8.25,8.22,8.24,12900.0,8.23,8.25,8.22,8.24,12900.0
2010-08-25 14:40:00,8.24,8.25,8.23,8.23,9100.0,8.24,8.25,8.23,8.23,9100.0
2010-08-25 14:45:00,8.23,8.25,8.22,8.24,13800.0,8.23,8.25,8.22,8.24,13800.0
2010-08-25 14:50:00,8.23,8.24,8.23,8.24,10100.0,8.23,8.24,8.23,8.24,10100.0
2010-08-25 14:55:00,8.23,8.25,8.23,8.25,12000.0,8.23,8.25,8.23,8.25,12000.0
2010-08-25 15:00:00,8.25,8.26,8.24,8.24,7500.0,8.25,8.26,8.24,8.24,7500.0
2010-08-25 15:05:00,8.24,8.24,8.22,8.22,16300.0,8.24,8.24,8.22,8.22,16300.0
2010-08-25 15:10:00,8.22,8.23,8.22,8.22,1200.0,8.22,8.23,8.22,8.22,1200.0
2010-08-25 15:15:00,8.23,8.23,8.22,8.22,9300.0,8.23,8.23,8.22,8.22,9300.0
2010-08-25 15:20:00,8.22,8.22,8.19,8.19,6700.0,8.22,8.22,8.19,8.19,6700.0
2010-08-25 15:25:00,8.19,8.2,8.19,8.19,5800.0,8.19,8.2,8.19,8.19,5800.0
2010-08-25 15:30:00,8.2,8.25,8.19,8.25,15400.0,8.2,8.25,8.19,8.25,15400.0
2010-08-25 15:35:00,8.25,8.26,8.24,8.25,15300.0,8.25,8.26,8.24,8.25,15300.0
2010-08-25 15:40:00,8.26,8.26,8.25,8.26,10200.0,8.26,8.26,8.25,8.26,10200.0
2010-08-25 15:45:00,8.26,8.27,8.26,8.26,16900.0,8.26,8.27,8.26,8.26,16900.0
2010-08-25 15:50:00,8.27,8.27,8.26,8.27,27200.0,8.27,8.27,8.26,8.27,27200.0
2010-08-25 15:55:00,8.27,8.28,8.26,8.28,45900.0,8.27,8.28,8.26,8.28,45900.0
2010-08-26 09:30:00,8.34,8.44,8.3,8.44,27600.0,8.34,8.44,8.3,8.44,27600.0
2010-08-26 09:35:00,8.43,8.43,8.39,8.39,10300.0,8.43,8.43,8.39,8.39,10300.0
2010-08-26 09:40:00,8.39,8.41,8.38,8.41,14900.0,8.39,8.41,8.38,8.41,14900.0
2010-08-26 09:45:00,8.41,8.41,8.36,8.37,9100.0,8.41,8.41,8.36,8.37,9100.0
2010-08-26 09:50:00,8.36,8.38,8.32,8.32,28500.0,8.36,8.38,8.32,8.32,28500.0
2010-08-26 09:55:00,8.32,8.37,8.31,8.36,13600.0,8.32,8.37,8.31,8.36,13600.0
2010-08-26 10:00:00,8.37,8.39,8.36,8.39,10500.0,8.37,8.39,8.36,8.39,10500.0
2010-08-26 10:05:00,8.39,8.4,8.38,8.4,6400.0,8.39,8.4,8.38,8.4,6400.0
2010-08-26 10:10:00,8.4,8.4,8.38,8.39,41100.0,8.4,8.4,8.38,8.39,41100.0
2010-08-26 10:15:00,8.39,8.4,8.37,8.37,21700.0,8.39,8.4,8.37,8.37,21700.0
2010-08-26 10:20:00,8.38,8.38,8.35,8.36,14900.0,8.38,8.38,8.35,8.36,14900.0
2010-08-26 10:25:00,8.35,8.37,8.34,8.36,27000.0,8.35,8.37,8.34,8.36,27000.0
2010-08-26 10:30:00,8.37,8.38,8.37,8.37,5700.0,8.37,8.38,8.37,8.37,5700.0
2010-08-26 10:35:00,8.38,8.4,8.38,8.39,20500.0,8.38,8.4,8.38,8.39,20500.0
2010-08-26 10:40:00,8.39,8.39,8.38,8.39,7100.0,8.39,8.39,8.38,8.39,7100.0
2010-08-26 10:45:00,8.38,8.38,8.38,8.38,7900.0,8.38,8.38,8.38,8.38,7900.0
2010-08-26 10:50:00,8.37,8.37,8.36,8.36,8400.0,8.37,8.37,8.36,8.36,8400.0
2010-08-26 10:55:00,8.35,8.35,8.34,8.35,7400.0,8.35,8.35,8.34,8.35,7400.0
2010-08-26 11:00:00,8.35,8.38,8.35,8.38,28000.0,8.35,8.38,8.35,8.38,28000.0
2010-08-26 11:05:00,8.37,8.37,8.35,8.36,17500.0,8.37,8.37,8.35,8.36,17500.0
2010-08-26 11:10:00,8.36,8.38,8.36,8.37,22100.0,8.36,8.38,8.36,8.37,22100.0
2010-08-26 11:15:00,8.37,8.4,8.37,8.39,10500.0,8.37,8.4,8.37,8.39,10500.0
2010-08-26 11:20:00,8.39,8.39,8.38,8.38,9700.0,8.39,8.39,8.38,8.38,9700.0
2010-08-26 11:25:00,8.39,8.4,8.38,8.4,41200.0,8.39,8.4,8.38,8.4,41200.0
2010-08-26 11:30:00,8.39,8.4,8.39,8.4,19400.0,8.39,8.4,8.39,8.4,19400.0
2010-08-26 11:35:00,8.4,8.4,8.38,8.38,9200.0,8.4,8.4,8.38,8.38,9200.0
2010-08-26 11:40:00,8.38,8.39,8.36,8.39,10300.0,8.38,8.39,8.36,8.39,10300.0
2010-08-26 11:45:00,8.38,8.38,8.37,8.38,8400.0,8.38,8.38,8.37,8.38,8400.0
2010-08-26 11:50:00,8.38,8.38,8.35,8.35,12700.0,8.38,8.38,8.35,8.35,12700.0
2010-08-26 11:55:00,8.35,8.39,8.35,8.39,9500.0,8.35,8.39,8.35,8.39,9500.0
2010-08-26 12:00:00,8.39,8.4,8.38,8.4,26000.0,8.39,8.4,8.38,8.4,26000.0
2010-08-26 12:05:00,8.4,8.41,8.4,8.41,7000.0,8.4,8.41,8.4,8.41,7000.0
2010-08-26 12:10:00,8.41,8.42,8.41,8.42,1000.0,8.41,8.42,8.41,8.42,1000.0
2010-08-26 12:15:00,8.41,8.41,8.4,8.4,10900.0,8.41,8.41,8.4,8.4,10900.0
2010-08-26 12:20:00,8.41,8.43,8.41,8.43,16200.0,8.41,8.43,8.41,8.43,16200.0
2010-08-26 12:25:00,8.43,8.44,8.42,8.43,24400.0,8.43,8.44,8.42,8.43,24400.0
2010-08-26 12:30:00,8.42,8.43,8.41,8.41,6800.0,8.42,8.43,8.41,8.41,6800.0
2010-08-26 12:35:00,8.41,8.41,8.4,8.4,5400.0,8.41,8.41,8.4,8.4,5400.0
2010-08-26 12:40:00,8.4,8.4,8.38,8.38,20500.0,8.4,8.4,8.38,8.38,20500.0
2010-08-26 12:45:00,8.37,8.38,8.37,8.37,1300.0,8.37,8.38,8.37,8.37,1300.0
2010-08-26 12:50:00,8.38,8.38,8.36,8.36,8300.0,8.38,8.38,8.36,8.36,8300.0
2010-08-26 12:55:00,8.36,8.39,8.35,8.38,24600.0,8.36,8.39,8.35,8.38,24600.0
2010-08-26 13:00:00,8.38,8.39,8.36,8.37,7900.0,8.38,8.39,8.36,8.37,7900.0
2010-08-26 13:05:00,8.36,8.36,8.34,8.34,3600.0,8.36,8.36,8.34,8.34,3600.0
2010-08-26 13:10:00,8.34,8.34,8.34,8.34,600.0,8.34,8.34,8.34,8.34,600.0
2010-08-26 13:15:00,8.34,8.35,8.34,8.34,3200.0,8.34,8.35,8.34,8.34,3200.0
2010-08-26 13:20:00,8.34,8.35,8.34,8.35,1000.0,8.34,8.35,8.34,8.35,1000.0
2010-08-26 13:25:00,8.35,8.35,8.34,8.35,3700.0,8.35,8.35,8.34,8.35,3700.0
2010-08-26 13:30:00,8.34,8.35,8.34,8.34,1800.0,8.34,8.35,8.34,8.34,1800.0
2010-08-26 13:35:00,8.34,8.35,8.34,8.35,1400.0,8.34,8.35,8.34,8.35,1400.0
2010-08-26 13:40:00,8.34,8.35,8.34,8.34,1900.0,8.34,8.35,8.34,8.34,1900.0
2010-08-26 13:45:00,8.35,8.35,8.34,8.34,4600.0,8.35,8.35,8.34,8.34,4600.0
2010-08-26 13:50:00,8.34,8.34,8.32,8.32,7300.0,8.34,8.34,8.32,8.32,7300.0
2010-08-26 13:55:00,8.32,8.32,8.29,8.3,17100.0,8.32,8.32,8.29,8.3,17100.0
2010-08-26 14:00:00,8.3,8.31,8.29,8.29,4700.0,8.3,8.31,8.29,8.29,4700.0
2010-08-26 14:05:00,8.29,8.29,8.26,8.26,13100.0,8.29,8.29,8.26,8.26,13100.0
2010-08-26 14:10:00,8.26,8.26,8.22,8.24,26500.0,8.26,8.26,8.22,8.24,26500.0
2010-08-26 14:15:00,8.24,8.24,8.22,8.24,12200.0,8.24,8.24,8.22,8.24,12200.0
2010-08-26 14:20:00,8.24,8.24,8.24,8.24,8400.0,8.24,8.24,8.24,8.24,8400.0
2010-08-26 14:25:00,8.23,8.24,8.22,8.22,5000.0,8.23,8.24,8.22,8.22,5000.0
2010-08-26 14:30:00,8.23,8.23,8.19,8.19,19400.0,8.23,8.23,8.19,8.19,19400.0
2010-08-26 14:35:00,8.2,8.2,8.19,8.19,12600.0,8.2,8.2,8.19,8.19,12600.0
2010-08-26 14:40:00,8.19,8.2,8.19,8.19,2000.0,8.19,8.2,8.19,8.19,2000.0
2010-08-26 14:45:00,8.19,8.2,8.18,8.19,19800.0,8.19,8.2,8.18,8.19,19800.0
2010-08-26 14:50:00,8.19,8.2,8.19,8.19,24600.0,8.19,8.2,8.19,8.19,24600.0
2010-08-26 14:55:00,8.19,8.2,8.19,8.19,22200.0,8.19,8.2,8.19,8.19,22200.0
2010-08-26 15:00:00,8.19,8.2,8.18,8.18,19900.0,8.19,8.2,8.18,8.18,19900.0
2010-08-26 15:05:00,8.18,8.18,8.15,8.17,22000.0,8.18,8.18,8.15,8.17,22000.0
2010-08-26 15:10:00,8.17,8.18,8.16,8.16,14200.0,8.17,8.18,8.16,8.16,14200.0
2010-08-26 15:15:00,8.16,8.17,8.16,8.16,25100.0,8.16,8.17,8.16,8.16,25100.0
2010-08-26 15:20:00,8.17,8.21,8.16,8.2,53100.0,8.17,8.21,8.16,8.2,53100.0
2010-08-26 15:25:00,8.19,8.19,8.18,8.19,10800.0,8.19,8.19,8.18,8.19,10800.0
2010-08-26 15:30:00,8.19,8.23,8.18,8.23,14000.0,8.19,8.23,8.18,8.23,14000.0
2010-08-26 15:35:00,8.22,8.24,8.22,8.23,14200.0,8.22,8.24,8.22,8.23,14200.0
2010-08-26 15:40:00,8.23,8.27,8.23,8.27,6400.0,8.23,8.27,8.23,8.27,6400.0
2010-08-26 15:45:00,8.26,8.26,8.24,8.25,26600.0,8.26,8.26,8.24,8.25,26600.0
2010-08-26 15:50:00,8.25,8.26,8.23,8.23,25000.0,8.25,8.26,8.23,8.23,25000.0
2010-08-26 15:55:00,8.24,8.24,8.23,8.23,28400.0,8.24,8.24,8.23,8.23,28400.0
2010-08-27 09:30:00,8.34,8.34,8.28,8.3,11800.0,8.34,8.34,8.28,8.3,11800.0
2010-08-27 09:35:00,8.29,8.29,8.26,8.26,10200.0,8.29,8.29,8.26,8.26,10200.0
2010-08-27 09:40:00,8.26,8.27,8.26,8.26,4200.0,8.26,8.27,8.26,8.26,4200.0
2010-08-27 09:45:00,8.26,8.29,8.26,8.28,9300.0,8.26,8.29,8.26,8.28,9300.0
2010-08-27 09:50:00,8.26,8.28,8.26,8.27,3000.0,8.26,8.28,8.26,8.27,3000.0
2010-08-27 09:55:00,8.27,8.29,8.19,8.22,15200.0,8.27,8.29,8.19,8.22,15200.0
2010-08-27 10:00:00,8.22,8.24,8.17,8.2,19900.0,8.22,8.24,8.17,8.2,19900.0
2010-08-27 10:05:00,8.19,8.2,8.16,8.16,16500.0,8.19,8.2,8.16,8.16,16500.0
2010-08-27 10:10:00,8.17,8.23,8.15,8.22,12800.0,8.17,8.23,8.15,8.22,12800.0
2010-08-27 10:15:00,8.22,8.29,8.22,8.26,18300.0,8.22,8.29,8.22,8.26,18300.0
2010-08-27 10:20:00,8.26,8.31,8.24,8.29,10200.0,8.26,8.31,8.24,8.29,10200.0
2010-08-27 10:25:00,8.29,8.33,8.29,8.3,10100.0,8.29,8.33,8.29,8.3,10100.0
2010-08-27 10:30:00,8.3,8.33,8.29,8.3,7800.0,8.3,8.33,8.29,8.3,7800.0
2010-08-27 10:35:00,8.29,8.33,8.28,8.32,9500.0,8.29,8.33,8.28,8.32,9500.0
2010-08-27 10:40:00,8.3,8.32,8.28,8.28,3700.0,8.3,8.32,8.28,8.28,3700.0
2010-08-27 10:45:00,8.28,8.29,8.26,8.27,3200.0,8.28,8.29,8.26,8.27,3200.0
2010-08-27 10:50:00,8.27,8.28,8.26,8.26,6700.0,8.27,8.28,8.26,8.26,6700.0
2010-08-27 10:55:00,8.26,8.27,8.23,8.27,4800.0,8.26,8.27,8.23,8.27,4800.0
2010-08-27 11:00:00,8.27,8.28,8.27,8.27,1500.0,8.27,8.28,8.27,8.27,1500.0
2010-08-27 11:05:00,8.27,8.34,8.27,8.34,14300.0,8.27,8.34,8.27,8.34,14300.0
2010-08-27 11:10:00,8.35,8.37,8.33,8.36,10600.0,8.35,8.37,8.33,8.36,10600.0
2010-08-27 11:15:00,8.36,8.39,8.36,8.37,5700.0,8.36,8.39,8.36,8.37,5700.0
2010-08-27 11:20:00,8.36,8.37,8.35,8.37,4800.0,8.36,8.37,8.35,8.37,4800.0
2010-08-27 11:25:00,8.37,8.39,8.37,8.39,10200.0,8.37,8.39,8.37,8.39,10200.0
2010-08-27 11:30:00,8.39,8.4,8.38,8.38,2700.0,8.39,8.4,8.38,8.38,2700.0
2010-08-27 11:35:00,8.38,8.38,8.38,8.38,3800.0,8.38,8.38,8.38,8.38,3800.0
2010-08-27 11:40:00,8.37,8.38,8.37,8.38,3300.0,8.37,8.38,8.37,8.38,3300.0
2010-08-27 11:45:00,8.38,8.39,8.37,8.38,10200.0,8.38,8.39,8.37,8.38,10200.0
2010-08-27 11:50:00,8.39,8.39,8.38,8.38,700.0,8.39,8.39,8.38,8.38,700.0
2010-08-27 11:55:00,8.39,8.39,8.37,8.39,8000.0,8.39,8.39,8.37,8.39,8000.0
2010-08-27 12:00:00,8.39,8.39,8.37,8.38,5700.0,8.39,8.39,8.37,8.38,5700.0
2010-08-27 12:05:00,8.37,8.4,8.37,8.39,4800.0,8.37,8.4,8.37,8.39,4800.0
2010-08-27 12:10:00,8.39,8.39,8.38,8.39,7000.0,8.39,8.39,8.38,8.39,7000.0
2010-08-27 12:15:00,8.39,8.41,8.39,8.41,4500.0,8.39,8.41,8.39,8.41,4500.0
2010-08-27 12:20:00,8.42,8.43,8.4,8.42,7400.0,8.42,8.43,8.4,8.42,7400.0
2010-08-27 12:25:00,8.42,8.42,8.41,8.42,6300.0,8.42,8.42,8.41,8.42,6300.0
2010-08-27 12:30:00,8.41,8.43,8.41,8.42,4000.0,8.41,8.43,8.41,8.42,4000.0
2010-08-27 12:35:00,8.43,8.43,8.4,8.4,7900.0,8.43,8.43,8.4,8.4,7900.0
2010-08-27 12:40:00,8.41,8.41,8.37,8.37,21600.0,8.41,8.41,8.37,8.37,21600.0
2010-08-27 12:45:00,8.37,8.38,8.36,8.38,8900.0,8.37,8.38,8.36,8.38,8900.0
2010-08-27 12:50:00,8.38,8.38,8.37,8.38,5500.0,8.38,8.38,8.37,8.38,5500.0
2010-08-27 12:55:00,8.38,8.38,8.37,8.37,10100.0,8.38,8.38,8.37,8.37,10100.0
2010-08-27 13:00:00,8.37,8.39,8.37,8.39,11400.0,8.37,8.39,8.37,8.39,11400.0
2010-08-27 13:05:00,8.4,8.41,8.39,8.39,8600.0,8.4,8.41,8.39,8.39,8600.0
2010-08-27 13:10:00,8.4,8.4,8.38,8.38,1800.0,8.4,8.4,8.38,8.38,1800.0
2010-08-27 13:15:00,8.38,8.38,8.36,8.36,1600.0,8.38,8.38,8.36,8.36,1600.0
2010-08-27 13:20:00,8.37,8.38,8.36,8.38,6200.0,8.37,8.38,8.36,8.38,6200.0
2010-08-27 13:25:00,8.38,8.41,8.38,8.41,3000.0,8.38,8.41,8.38,8.41,3000.0
2010-08-27 13:30:00,8.4,8.42,8.4,8.42,3000.0,8.4,8.42,8.4,8.42,3000.0
2010-08-27 13:35:00,8.42,8.43,8.4,8.41,6600.0,8.42,8.43,8.4,8.41,6600.0
2010-08-27 13:40:00,8.41,8.41,8.4,8.4,9600.0,8.41,8.41,8.4,8.4,9600.0
2010-08-27 13:45:00,8.41,8.43,8.41,8.41,12300.0,8.41,8.43,8.41,8.41,12300.0
2010-08-27 13:50:00,8.4,8.42,8.4,8.42,4600.0,8.4,8.42,8.4,8.42,4600.0
2010-08-27 13:55:00,8.41,8.43,8.41,8.43,2700.0,8.41,8.43,8.41,8.43,2700.0
2010-08-27 14:00:00,8.43,8.44,8.43,8.44,11500.0,8.43,8.44,8.43,8.44,11500.0
2010-08-27 14:05:00,8.43,8.44,8.39,8.43,15100.0,8.43,8.44,8.39,8.43,15100.0
2010-08-27 14:10:00,8.43,8.44,8.42,8.42,2500.0,8.43,8.44,8.42,8.42,2500.0
2010-08-27 14:15:00,8.42,8.44,8.42,8.44,23200.0,8.42,8.44,8.42,8.44,23200.0
2010-08-27 14:20:00,8.44,8.45,8.43,8.44,14800.0,8.44,8.45,8.43,8.44,14800.0
2010-08-27 14:25:00,8.45,8.45,8.43,8.44,10700.0,8.45,8.45,8.43,8.44,10700.0
2010-08-27 14:30:00,8.43,8.44,8.43,8.43,3700.0,8.43,8.44,8.43,8.43,3700.0
2010-08-27 14:35:00,8.44,8.44,8.43,8.44,14100.0,8.44,8.44,8.43,8.44,14100.0
2010-08-27 14:40:00,8.43,8.44,8.43,8.44,2300.0,8.43,8.44,8.43,8.44,2300.0
2010-08-27 14:45:00,8.43,8.45,8.43,8.44,19200.0,8.43,8.45,8.43,8.44,19200.0
2010-08-27 14:50:00,8.43,8.44,8.41,8.41,19700.0,8.43,8.44,8.41,8.41,19700.0
2010-08-27 14:55:00,8.41,8.42,8.41,8.42,1200.0,8.41,8.42,8.41,8.42,1200.0
2010-08-27 15:00:00,8.42,8.42,8.39,8.4,8800.0,8.42,8.42,8.39,8.4,8800.0
2010-08-27 15:05:00,8.39,8.41,8.39,8.41,10200.0,8.39,8.41,8.39,8.41,10200.0
2010-08-27 15:10:00,8.41,8.43,8.41,8.41,14300.0,8.41,8.43,8.41,8.41,14300.0
2010-08-27 15:15:00,8.41,8.42,8.41,8.41,12600.0,8.41,8.42,8.41,8.41,12600.0
2010-08-27 15:20:00,8.41,8.45,8.41,8.44,14600.0,8.41,8.45,8.41,8.44,14600.0
2010-08-27 15:25:00,8.45,8.45,8.43,8.44,18400.0,8.45,8.45,8.43,8.44,18400.0
2010-08-27 15:30:00,8.44,8.44,8.41,8.41,24100.0,8.44,8.44,8.41,8.41,24100.0
2010-08-27 15:35:00,8.41,8.43,8.41,8.43,10000.0,8.41,8.43,8.41,8.43,10000.0
2010-08-27 15:40:00,8.43,8.45,8.42,8.45,12900.0,8.43,8.45,8.42,8.45,12900.0
2010-08-27 15:45:00,8.45,8.45,8.43,8.44,30700.0,8.45,8.45,8.43,8.44,30700.0
2010-08-27 15:50:00,8.44,8.45,8.43,8.44,33500.0,8.44,8.45,8.43,8.44,33500.0
2010-08-27 15:55:00,8.44,8.44,8.43,8.44,33400.0,8.44,8.44,8.43,8.44,33400.0
2010-08-30 09:30:00,8.42,8.48,8.42,8.48,18500.0,8.42,8.48,8.42,8.48,18500.0
2010-08-30 09:35:00,8.46,8.49,8.45,8.48,19000.0,8.46,8.49,8.45,8.48,19000.0
2010-08-30 09:40:00,8.49,8.54,8.48,8.53,11500.0,8.49,8.54,8.48,8.53,11500.0
2010-08-30 09:45:00,8.54,8.55,8.54,8.54,8100.0,8.54,8.55,8.54,8.54,8100.0
2010-08-30 09:50:00,8.53,8.54,8.46,8.47,11800.0,8.53,8.54,8.46,8.47,11800.0
2010-08-30 09:55:00,8.48,8.52,8.47,8.51,11800.0,8.48,8.52,8.47,8.51,11800.0
2010-08-30 10:00:00,8.51,8.54,8.49,8.54,22200.0,8.51,8.54,8.49,8.54,22200.0
2010-08-30 10:05:00,8.54,8.55,8.52,8.52,18000.0,8.54,8.55,8.52,8.52,18000.0
2010-08-30 10:10:00,8.52,8.52,8.5,8.51,9300.0,8.52,8.52,8.5,8.51,9300.0
2010-08-30 10:15:00,8.51,8.52,8.46,8.48,22500.0,8.51,8.52,8.46,8.48,22500.0
2010-08-30 10:20:00,8.47,8.49,8.47,8.49,10500.0,8.47,8.49,8.47,8.49,10500.0
2010-08-30 10:25:00,8.48,8.48,8.46,8.47,4000.0,8.48,8.48,8.46,8.47,4000.0
2010-08-30 10:30:00,8.46,8.47,8.46,8.47,14600.0,8.46,8.47,8.46,8.47,14600.0
2010-08-30 10:35:00,8.47,8.49,8.47,8.49,5000.0,8.47,8.49,8.47,8.49,5000.0
2010-08-30 10:40:00,8.49,8.49,8.47,8.47,11300.0,8.49,8.49,8.47,8.47,11300.0
2010-08-30 10:45:00,8.47,8.5,8.47,8.5,9100.0,8.47,8.5,8.47,8.5,9100.0
2010-08-30 10:50:00,8.49,8.53,8.49,8.53,11200.0,8.49,8.53,8.49,8.53,11200.0
2010-08-30 10:55:00,8.53,8.53,8.52,8.53,2800.0,8.53,8.53,8.52,8.53,2800.0
2010-08-30 11:00:00,8.52,8.52,8.51,8.51,6100.0,8.52,8.52,8.51,8.51,6100.0
2010-08-30 11:05:00,8.5,8.51,8.5,8.51,2700.0,8.5,8.51,8.5,8.51,2700.0
2010-08-30 11:10:00,8.5,8.51,8.5,8.5,1000.0,8.5,8.51,8.5,8.5,1000.0
2010-08-30 11:15:00,8.5,8.5,8.5,8.5,1100.0,8.5,8.5,8.5,8.5,1100.0
2010-08-30 11:20:00,8.51,8.51,8.49,8.49,5200.0,8.51,8.51,8.49,8.49,5200.0
2010-08-30 11:25:00,8.5,8.5,8.49,8.5,3700.0,8.5,8.5,8.49,8.5,3700.0
2010-08-30 11:30:00,8.5,8.5,8.49,8.5,3200.0,8.5,8.5,8.49,8.5,3200.0
2010-08-30 11:35:00,8.5,8.5,8.47,8.47,8200.0,8.5,8.5,8.47,8.47,8200.0
2010-08-30 11:40:00,8.47,8.48,8.44,8.44,9400.0,8.47,8.48,8.44,8.44,9400.0
2010-08-30 11:45:00,8.43,8.43,8.41,8.41,4000.0,8.43,8.43,8.41,8.41,4000.0
2010-08-30 11:50:00,8.41,8.41,8.39,8.39,7800.0,8.41,8.41,8.39,8.39,7800.0
2010-08-30 11:55:00,8.39,8.39,8.36,8.36,11500.0,8.39,8.39,8.36,8.36,11500.0
2010-08-30 12:00:00,8.36,8.37,8.35,8.36,19700.0,8.36,8.37,8.35,8.36,19700.0
2010-08-30 12:05:00,8.37,8.37,8.36,8.36,3700.0,8.37,8.37,8.36,8.36,3700.0
2010-08-30 12:10:00,8.36,8.37,8.36,8.36,700.0,8.36,8.37,8.36,8.36,700.0
2010-08-30 12:15:00,8.36,8.37,8.36,8.36,1800.0,8.36,8.37,8.36,8.36,1800.0
2010-08-30 12:20:00,8.36,8.37,8.36,8.36,800.0,8.36,8.37,8.36,8.36,800.0
2010-08-30 12:25:00,8.36,8.36,8.35,8.35,3500.0,8.36,8.36,8.35,8.35,3500.0
2010-08-30 12:30:00,8.35,8.35,8.34,8.34,11800.0,8.35,8.35,8.34,8.34,11800.0
2010-08-30 12:35:00,8.34,8.35,8.34,8.34,9800.0,8.34,8.35,8.34,8.34,9800.0
2010-08-30 12:40:00,8.35,8.38,8.35,8.38,16200.0,8.35,8.38,8.35,8.38,16200.0
2010-08-30 12:45:00,8.38,8.38,8.37,8.38,4000.0,8.38,8.38,8.37,8.38,4000.0
2010-08-30 12:50:00,8.39,8.39,8.39,8.39,300.0,8.39,8.39,8.39,8.39,300.0
2010-08-30 12:55:00,8.38,8.39,8.37,8.37,2600.0,8.38,8.39,8.37,8.37,2600.0
2010-08-30 13:00:00,8.37,8.38,8.37,8.37,1600.0,8.37,8.38,8.37,8.37,1600.0
2010-08-30 13:05:00,8.38,8.38,8.37,8.38,500.0,8.38,8.38,8.37,8.38,500.0
2010-08-30 13:10:00,8.38,8.38,8.37,8.37,3300.0,8.38,8.38,8.37,8.37,3300.0
2010-08-30 13:15:00,8.37,8.38,8.37,8.38,1000.0,8.37,8.38,8.37,8.38,1000.0
2010-08-30 13:20:00,8.38,8.38,8.35,8.35,5400.0,8.38,8.38,8.35,8.35,5400.0
2010-08-30 13:25:00,8.35,8.36,8.33,8.33,24600.0,8.35,8.36,8.33,8.33,24600.0
2010-08-30 13:30:00,8.34,8.34,8.33,8.34,1900.0,8.34,8.34,8.33,8.34,1900.0
2010-08-30 13:35:00,8.34,8.34,8.33,8.33,2800.0,8.34,8.34,8.33,8.33,2800.0
2010-08-30 13:40:00,8.33,8.34,8.33,8.34,2500.0,8.33,8.34,8.33,8.34,2500.0
2010-08-30 13:45:00,8.34,8.34,8.33,8.34,1200.0,8.34,8.34,8.33,8.34,1200.0
2010-08-30 13:50:00,8.34,8.34,8.33,8.33,2100.0,8.34,8.34,8.33,8.33,2100.0
2010-08-30 13:55:00,8.33,8.33,8.29,8.29,24100.0,8.33,8.33,8.29,8.29,24100.0
2010-08-30 14:00:00,8.3,8.3,8.29,8.29,17000.0,8.3,8.3,8.29,8.29,17000.0
2010-08-30 14:05:00,8.29,8.3,8.26,8.27,7500.0,8.29,8.3,8.26,8.27,7500.0
2010-08-30 14:10:00,8.27,8.27,8.26,8.26,4000.0,8.27,8.27,8.26,8.26,4000.0
2010-08-30 14:15:00,8.27,8.27,8.26,8.26,1200.0,8.27,8.27,8.26,8.26,1200.0
2010-08-30 14:20:00,8.27,8.27,8.26,8.27,2200.0,8.27,8.27,8.26,8.27,2200.0
2010-08-30 14:25:00,8.27,8.28,8.26,8.27,15100.0,8.27,8.28,8.26,8.27,15100.0
2010-08-30 14:30:00,8.28,8.28,8.27,8.28,8300.0,8.28,8.28,8.27,8.28,8300.0
2010-08-30 14:35:00,8.28,8.28,8.23,8.24,45600.0,8.28,8.28,8.23,8.24,45600.0
2010-08-30 14:40:00,8.24,8.27,8.23,8.27,22600.0,8.24,8.27,8.23,8.27,22600.0
2010-08-30 14:45:00,8.26,8.27,8.23,8.23,17000.0,8.26,8.27,8.23,8.23,17000.0
2010-08-30 14:50:00,8.23,8.27,8.22,8.26,44900.0,8.23,8.27,8.22,8.26,44900.0
2010-08-30 14:55:00,8.27,8.27,8.26,8.26,3000.0,8.27,8.27,8.26,8.26,3000.0
2010-08-30 15:00:00,8.26,8.27,8.25,8.25,7800.0,8.26,8.27,8.25,8.25,7800.0
2010-08-30 15:05:00,8.26,8.26,8.25,8.25,3500.0,8.26,8.26,8.25,8.25,3500.0
2010-08-30 15:10:00,8.25,8.26,8.25,8.25,4200.0,8.25,8.26,8.25,8.25,4200.0
2010-08-30 15:15:00,8.25,8.25,8.2,8.2,23900.0,8.25,8.25,8.2,8.2,23900.0
2010-08-30 15:20:00,8.2,8.24,8.2,8.22,20400.0,8.2,8.24,8.2,8.22,20400.0
2010-08-30 15:25:00,8.23,8.23,8.21,8.21,10100.0,8.23,8.23,8.21,8.21,10100.0
2010-08-30 15:30:00,8.21,8.22,8.21,8.22,3900.0,8.21,8.22,8.21,8.22,3900.0
2010-08-30 15:35:00,8.22,8.23,8.21,8.22,19400.0,8.22,8.23,8.21,8.22,19400.0
2010-08-30 15:40:00,8.23,8.23,8.22,8.23,11300.0,8.23,8.23,8.22,8.23,11300.0
2010-08-30 15:45:00,8.22,8.23,8.21,8.22,16200.0,8.22,8.23,8.21,8.22,16200.0
2010-08-30 15:50:00,8.21,8.21,8.19,8.19,28700.0,8.21,8.21,8.19,8.19,28700.0
2010-08-30 15:55:00,8.19,8.2,8.18,8.18,62400.0,8.19,8.2,8.18,8.18,62400.0
2010-08-31 09:30:00,8.14,8.15,8.11,8.14,9900.0,8.14,8.15,8.11,8.14,9900.0
2010-08-31 09:35:00,8.13,8.14,8.08,8.1,13200.0,8.13,8.14,8.08,8.1,13200.0
2010-08-31 09:40:00,8.09,8.1,8.09,8.1,4900.0,8.09,8.1,8.09,8.1,4900.0
2010-08-31 09:45:00,8.1,8.15,8.09,8.15,11100.0,8.1,8.15,8.09,8.15,11100.0
2010-08-31 09:50:00,8.14,8.2,8.14,8.17,23700.0,8.14,8.2,8.14,8.17,23700.0
2010-08-31 09:55:00,8.16,8.18,8.14,8.15,8600.0,8.16,8.18,8.14,8.15,8600.0
2010-08-31 10:00:00,8.15,8.24,8.15,8.23,25500.0,8.15,8.24,8.15,8.23,25500.0
2010-08-31 10:05:00,8.23,8.29,8.22,8.27,36400.0,8.23,8.29,8.22,8.27,36400.0
2010-08-31 10:10:00,8.28,8.29,8.27,8.27,19300.0,8.28,8.29,8.27,8.27,19300.0
2010-08-31 10:15:00,8.28,8.31,8.28,8.3,17400.0,8.28,8.31,8.28,8.3,17400.0
2010-08-31 10:20:00,8.3,8.31,8.3,8.31,19500.0,8.3,8.31,8.3,8.31,19500.0
2010-08-31 10:25:00,8.31,8.31,8.3,8.3,14100.0,8.31,8.31,8.3,8.3,14100.0
2010-08-31 10:30:00,8.3,8.33,8.26,8.31,169900.0,8.3,8.33,8.26,8.31,169900.0
2010-08-31 10:35:00,8.3,8.31,8.29,8.3,17000.0,8.3,8.31,8.29,8.3,17000.0
2010-08-31 10:40:00,8.3,8.31,8.29,8.31,22500.0,8.3,8.31,8.29,8.31,22500.0
2010-08-31 10:45:00,8.31,8.34,8.31,8.34,15500.0,8.31,8.34,8.31,8.34,15500.0
2010-08-31 10:50:00,8.33,8.35,8.33,8.34,13000.0,8.33,8.35,8.33,8.34,13000.0
2010-08-31 10:55:00,8.34,8.34,8.32,8.32,6100.0,8.34,8.34,8.32,8.32,6100.0
2010-08-31 11:00:00,8.32,8.33,8.29,8.29,6200.0,8.32,8.33,8.29,8.29,6200.0
2010-08-31 11:05:00,8.3,8.3,8.28,8.28,5400.0,8.3,8.3,8.28,8.28,5400.0
2010-08-31 11:10:00,8.28,8.29,8.26,8.27,8300.0,8.28,8.29,8.26,8.27,8300.0
2010-08-31 11:15:00,8.26,8.27,8.25,8.25,8200.0,8.26,8.27,8.25,8.25,8200.0
2010-08-31 11:20:00,8.25,8.25,8.24,8.25,10900.0,8.25,8.25,8.24,8.25,10900.0
2010-08-31 11:25:00,8.25,8.27,8.25,8.27,26800.0,8.25,8.27,8.25,8.27,26800.0
2010-08-31 11:30:00,8.27,8.32,8.27,8.32,9800.0,8.27,8.32,8.27,8.32,9800.0
2010-08-31 11:35:00,8.33,8.33,8.32,8.32,81800.0,8.33,8.33,8.32,8.32,81800.0
2010-08-31 11:40:00,8.31,8.32,8.31,8.32,800.0,8.31,8.32,8.31,8.32,800.0
2010-08-31 11:45:00,8.31,8.32,8.31,8.32,2200.0,8.31,8.32,8.31,8.32,2200.0
2010-08-31 11:50:00,8.31,8.32,8.31,8.32,3000.0,8.31,8.32,8.31,8.32,3000.0
2010-08-31 11:55:00,8.31,8.32,8.3,8.3,4700.0,8.31,8.32,8.3,8.3,4700.0
2010-08-31 12:00:00,8.31,8.31,8.3,8.31,4700.0,8.31,8.31,8.3,8.31,4700.0
2010-08-31 12:05:00,8.31,8.31,8.3,8.3,2600.0,8.31,8.31,8.3,8.3,2600.0
2010-08-31 12:10:00,8.3,8.31,8.3,8.3,3800.0,8.3,8.31,8.3,8.3,3800.0
2010-08-31 12:15:00,8.3,8.31,8.3,8.3,3300.0,8.3,8.31,8.3,8.3,3300.0
2010-08-31 12:20:00,8.3,8.3,8.28,8.29,13800.0,8.3,8.3,8.28,8.29,13800.0
2010-08-31 12:25:00,8.28,8.29,8.28,8.28,1600.0,8.28,8.29,8.28,8.28,1600.0
2010-08-31 12:30:00,8.28,8.29,8.27,8.29,23700.0,8.28,8.29,8.27,8.29,23700.0
2010-08-31 12:35:00,8.29,8.29,8.28,8.28,500.0,8.29,8.29,8.28,8.28,500.0
2010-08-31 12:40:00,8.28,8.29,8.28,8.29,13100.0,8.28,8.29,8.28,8.29,13100.0
2010-08-31 12:45:00,8.29,8.29,8.28,8.28,4000.0,8.29,8.29,8.28,8.28,4000.0
2010-08-31 12:50:00,8.29,8.29,8.28,8.28,6300.0,8.29,8.29,8.28,8.28,6300.0
2010-08-31 12:55:00,8.28,8.29,8.28,8.28,26400.0,8.28,8.29,8.28,8.28,26400.0
2010-08-31 13:00:00,8.28,8.31,8.28,8.31,7900.0,8.28,8.31,8.28,8.31,7900.0
2010-08-31 13:05:00,8.31,8.31,8.31,8.31,6100.0,8.31,8.31,8.31,8.31,6100.0
2010-08-31 13:10:00,8.32,8.32,8.31,8.32,1900.0,8.32,8.32,8.31,8.32,1900.0
2010-08-31 13:15:00,8.31,8.31,8.31,8.31,2000.0,8.31,8.31,8.31,8.31,2000.0
2010-08-31 13:20:00,8.31,8.32,8.31,8.31,2600.0,8.31,8.32,8.31,8.31,2600.0
2010-08-31 13:25:00,8.31,8.32,8.31,8.31,7100.0,8.31,8.32,8.31,8.31,7100.0
2010-08-31 13:30:00,8.31,8.32,8.31,8.31,4300.0,8.31,8.32,8.31,8.31,4300.0
2010-08-31 13:35:00,8.31,8.34,8.31,8.34,12600.0,8.31,8.34,8.31,8.34,12600.0
2010-08-31 13:40:00,8.35,8.35,8.34,8.34,3100.0,8.35,8.35,8.34,8.34,3100.0
2010-08-31 13:45:00,8.34,8.35,8.34,8.34,4500.0,8.34,8.35,8.34,8.34,4500.0
2010-08-31 13:50:00,8.34,8.34,8.33,8.33,3900.0,8.34,8.34,8.33,8.33,3900.0
2010-08-31 13:55:00,8.33,8.33,8.33,8.33,2500.0,8.33,8.33,8.33,8.33,2500.0
2010-08-31 14:00:00,8.33,8.33,8.3,8.3,15500.0,8.33,8.33,8.3,8.3,15500.0
2010-08-31 14:05:00,8.3,8.33,8.3,8.32,12800.0,8.3,8.33,8.3,8.32,12800.0
2010-08-31 14:10:00,8.33,8.33,8.31,8.31,5400.0,8.33,8.33,8.31,8.31,5400.0
2010-08-31 14:15:00,8.31,8.31,8.26,8.26,13100.0,8.31,8.31,8.26,8.26,13100.0
2010-08-31 14:20:00,8.26,8.27,8.25,8.25,8600.0,8.26,8.27,8.25,8.25,8600.0
2010-08-31 14:25:00,8.26,8.27,8.26,8.27,19300.0,8.26,8.27,8.26,8.27,19300.0
2010-08-31 14:30:00,8.27,8.28,8.27,8.28,4900.0,8.27,8.28,8.27,8.28,4900.0
2010-08-31 14:35:00,8.27,8.28,8.27,8.27,10200.0,8.27,8.28,8.27,8.27,10200.0
2010-08-31 14:40:00,8.27,8.27,8.27,8.27,8700.0,8.27,8.27,8.27,8.27,8700.0
2010-08-31 14:45:00,8.27,8.27,8.26,8.26,43000.0,8.27,8.27,8.26,8.26,43000.0
2010-08-31 14:50:00,8.26,8.28,8.26,8.26,37600.0,8.26,8.28,8.26,8.26,37600.0
2010-08-31 14:55:00,8.26,8.27,8.26,8.26,9200.0,8.26,8.27,8.26,8.26,9200.0
2010-08-31 15:00:00,8.26,8.28,8.26,8.27,16300.0,8.26,8.28,8.26,8.27,16300.0
2010-08-31 15:05:00,8.27,8.28,8.27,8.27,14600.0,8.27,8.28,8.27,8.27,14600.0
2010-08-31 15:10:00,8.27,8.28,8.27,8.28,28300.0,8.27,8.28,8.27,8.28,28300.0
2010-08-31 15:15:00,8.27,8.28,8.27,8.28,6700.0,8.27,8.28,8.27,8.28,6700.0
2010-08-31 15:20:00,8.28,8.28,8.27,8.27,4900.0,8.28,8.28,8.27,8.27,4900.0
2010-08-31 15:25:00,8.27,8.28,8.27,8.27,4500.0,8.27,8.28,8.27,8.27,4500.0
2010-08-31 15:30:00,8.27,8.28,8.27,8.27,10400.0,8.27,8.28,8.27,8.27,10400.0
2010-08-31 15:35:00,8.28,8.31,8.27,8.31,46600.0,8.28,8.31,8.27,8.31,46600.0
2010-08-31 15:40:00,8.3,8.33,8.3,8.31,30400.0,8.3,8.33,8.3,8.31,30400.0
2010-08-31 15:45:00,8.32,8.33,8.31,8.31,25600.0,8.32,8.33,8.31,8.31,25600.0
2010-08-31 15:50:00,8.32,8.32,8.3,8.3,26700.0,8.32,8.32,8.3,8.3,26700.0
2010-08-31 15:55:00,8.31,8.31,8.3,8.31,57700.0,8.31,8.31,8.3,8.31,57700.0
2010-09-01 09:30:00,8.44,8.49,8.4,8.49,36000.0,8.44,8.49,8.4,8.49,36000.0
2010-09-01 09:35:00,8.48,8.55,8.48,8.51,47000.0,8.48,8.55,8.48,8.51,47000.0
2010-09-01 09:40:00,8.51,8.52,8.45,8.45,64200.0,8.51,8.52,8.45,8.45,64200.0
2010-09-01 09:45:00,8.46,8.46,8.38,8.4,53800.0,8.46,8.46,8.38,8.4,53800.0
2010-09-01 09:50:00,8.4,8.41,8.39,8.4,64800.0,8.4,8.41,8.39,8.4,64800.0
2010-09-01 09:55:00,8.4,8.41,8.39,8.4,41900.0,8.4,8.41,8.39,8.4,41900.0
2010-09-01 10:00:00,8.4,8.44,8.38,8.44,143100.0,8.4,8.44,8.38,8.44,143100.0
2010-09-01 10:05:00,8.44,8.49,8.44,8.49,26300.0,8.44,8.49,8.44,8.49,26300.0
2010-09-01 10:10:00,8.48,8.5,8.47,8.49,13900.0,8.48,8.5,8.47,8.49,13900.0
2010-09-01 10:15:00,8.5,8.51,8.49,8.5,12000.0,8.5,8.51,8.49,8.5,12000.0
2010-09-01 10:20:00,8.49,8.5,8.49,8.49,2600.0,8.49,8.5,8.49,8.49,2600.0
2010-09-01 10:25:00,8.49,8.5,8.49,8.5,7900.0,8.49,8.5,8.49,8.5,7900.0
2010-09-01 10:30:00,8.49,8.5,8.48,8.48,16500.0,8.49,8.5,8.48,8.48,16500.0
2010-09-01 10:35:00,8.48,8.49,8.48,8.48,14100.0,8.48,8.49,8.48,8.48,14100.0
2010-09-01 10:40:00,8.49,8.49,8.48,8.48,5600.0,8.49,8.49,8.48,8.48,5600.0
2010-09-01 10:45:00,8.48,8.48,8.46,8.46,13300.0,8.48,8.48,8.46,8.46,13300.0
2010-09-01 10:50:00,8.46,8.48,8.46,8.48,22300.0,8.46,8.48,8.46,8.48,22300.0
2010-09-01 10:55:00,8.48,8.49,8.47,8.48,25000.0,8.48,8.49,8.47,8.48,25000.0
2010-09-01 11:00:00,8.48,8.48,8.47,8.47,3300.0,8.48,8.48,8.47,8.47,3300.0
2010-09-01 11:05:00,8.48,8.48,8.47,8.47,1500.0,8.48,8.48,8.47,8.47,1500.0
2010-09-01 11:10:00,8.48,8.48,8.47,8.47,5000.0,8.48,8.48,8.47,8.47,5000.0
2010-09-01 11:15:00,8.47,8.48,8.46,8.47,37000.0,8.47,8.48,8.46,8.47,37000.0
2010-09-01 11:20:00,8.46,8.47,8.46,8.46,1700.0,8.46,8.47,8.46,8.46,1700.0
2010-09-01 11:25:00,8.47,8.47,8.46,8.46,3800.0,8.47,8.47,8.46,8.46,3800.0
2010-09-01 11:30:00,8.47,8.47,8.46,8.46,2500.0,8.47,8.47,8.46,8.46,2500.0
2010-09-01 11:35:00,8.47,8.47,8.46,8.46,5900.0,8.47,8.47,8.46,8.46,5900.0
2010-09-01 11:40:00,8.47,8.47,8.46,8.46,2100.0,8.47,8.47,8.46,8.46,2100.0
2010-09-01 11:45:00,8.46,8.47,8.46,8.46,4100.0,8.46,8.47,8.46,8.46,4100.0
2010-09-01 11:50:00,8.47,8.47,8.46,8.47,2600.0,8.47,8.47,8.46,8.47,2600.0
2010-09-01 11:55:00,8.46,8.47,8.46,8.46,4300.0,8.46,8.47,8.46,8.46,4300.0
2010-09-01 12:00:00,8.46,8.47,8.46,8.46,2900.0,8.46,8.47,8.46,8.46,2900.0
2010-09-01 12:05:00,8.47,8.47,8.44,8.44,20500.0,8.47,8.47,8.44,8.44,20500.0
2010-09-01 12:10:00,8.44,8.44,8.41,8.41,17000.0,8.44,8.44,8.41,8.41,17000.0
2010-09-01 12:15:00,8.41,8.42,8.41,8.41,6400.0,8.41,8.42,8.41,8.41,6400.0
2010-09-01 12:20:00,8.42,8.42,8.4,8.4,15700.0,8.42,8.42,8.4,8.4,15700.0
2010-09-01 12:25:00,8.4,8.4,8.39,8.39,7500.0,8.4,8.4,8.39,8.39,7500.0
2010-09-01 12:30:00,8.4,8.4,8.39,8.39,2100.0,8.4,8.4,8.39,8.39,2100.0
2010-09-01 12:35:00,8.39,8.4,8.39,8.4,7900.0,8.39,8.4,8.39,8.4,7900.0
2010-09-01 12:40:00,8.39,8.4,8.39,8.39,2600.0,8.39,8.4,8.39,8.39,2600.0
2010-09-01 12:45:00,8.39,8.4,8.39,8.39,2000.0,8.39,8.4,8.39,8.39,2000.0
2010-09-01 12:50:00,8.39,8.4,8.39,8.39,5200.0,8.39,8.4,8.39,8.39,5200.0
2010-09-01 12:55:00,8.4,8.4,8.39,8.39,2600.0,8.4,8.4,8.39,8.39,2600.0
2010-09-01 13:00:00,8.39,8.4,8.36,8.36,39900.0,8.39,8.4,8.36,8.36,39900.0
2010-09-01 13:05:00,8.36,8.36,8.36,8.36,2800.0,8.36,8.36,8.36,8.36,2800.0
2010-09-01 13:10:00,8.37,8.37,8.36,8.36,5300.0,8.37,8.37,8.36,8.36,5300.0
2010-09-01 13:15:00,8.36,8.37,8.36,8.36,6700.0,8.36,8.37,8.36,8.36,6700.0
2010-09-01 13:20:00,8.36,8.37,8.36,8.36,16200.0,8.36,8.37,8.36,8.36,16200.0
2010-09-01 13:25:00,8.36,8.36,8.33,8.33,78500.0,8.36,8.36,8.33,8.33,78500.0
2010-09-01 13:30:00,8.33,8.34,8.32,8.32,55300.0,8.33,8.34,8.32,8.32,55300.0
2010-09-01 13:35:00,8.33,8.33,8.31,8.31,17400.0,8.33,8.33,8.31,8.31,17400.0
2010-09-01 13:40:00,8.31,8.32,8.31,8.32,19400.0,8.31,8.32,8.31,8.32,19400.0
2010-09-01 13:45:00,8.32,8.32,8.32,8.32,5800.0,8.32,8.32,8.32,8.32,5800.0
2010-09-01 13:50:00,8.32,8.34,8.32,8.34,6200.0,8.32,8.34,8.32,8.34,6200.0
2010-09-01 13:55:00,8.34,8.34,8.33,8.34,1500.0,8.34,8.34,8.33,8.34,1500.0
2010-09-01 14:00:00,8.33,8.34,8.33,8.34,5900.0,8.33,8.34,8.33,8.34,5900.0
2010-09-01 14:05:00,8.34,8.34,8.33,8.34,240000.0,8.34,8.34,8.33,8.34,240000.0
2010-09-01 14:10:00,8.33,8.34,8.33,8.34,3300.0,8.33,8.34,8.33,8.34,3300.0
2010-09-01 14:15:00,8.34,8.34,8.33,8.33,5000.0,8.34,8.34,8.33,8.33,5000.0
2010-09-01 14:20:00,8.33,8.34,8.33,8.34,30900.0,8.33,8.34,8.33,8.34,30900.0
2010-09-01 14:25:00,8.34,8.38,8.33,8.36,102700.0,8.34,8.38,8.33,8.36,102700.0
2010-09-01 14:30:00,8.36,8.4,8.36,8.39,74800.0,8.36,8.4,8.36,8.39,74800.0
2010-09-01 14:35:00,8.39,8.4,8.38,8.38,28000.0,8.39,8.4,8.38,8.38,28000.0
2010-09-01 14:40:00,8.39,8.39,8.38,8.38,4800.0,8.39,8.39,8.38,8.38,4800.0
2010-09-01 14:45:00,8.38,8.39,8.38,8.38,2000.0,8.38,8.39,8.38,8.38,2000.0
2010-09-01 14:50:00,8.38,8.39,8.38,8.38,3300.0,8.38,8.39,8.38,8.38,3300.0
2010-09-01 14:55:00,8.38,8.39,8.38,8.38,2300.0,8.38,8.39,8.38,8.38,2300.0
2010-09-01 15:00:00,8.39,8.43,8.38,8.43,186100.0,8.39,8.43,8.38,8.43,186100.0
2010-09-01 15:05:00,8.43,8.48,8.43,8.48,24200.0,8.43,8.48,8.43,8.48,24200.0
2010-09-01 15:10:00,8.47,8.48,8.47,8.47,2300.0,8.47,8.48,8.47,8.47,2300.0
2010-09-01 15:15:00,8.47,8.48,8.47,8.48,9200.0,8.47,8.48,8.47,8.48,9200.0
2010-09-01 15:20:00,8.47,8.48,8.47,8.47,9000.0,8.47,8.48,8.47,8.47,9000.0
2010-09-01 15:25:00,8.48,8.48,8.45,8.45,49500.0,8.48,8.48,8.45,8.45,49500.0
2010-09-01 15:30:00,8.46,8.49,8.46,8.48,40600.0,8.46,8.49,8.46,8.48,40600.0
2010-09-01 15:35:00,8.49,8.52,8.48,8.51,40600.0,8.49,8.52,8.48,8.51,40600.0
2010-09-01 15:40:00,8.51,8.52,8.51,8.51,56900.0,8.51,8.52,8.51,8.51,56900.0
2010-09-01 15:45:00,8.51,8.55,8.5,8.54,155500.0,8.51,8.55,8.5,8.54,155500.0
2010-09-01 15:50:00,8.55,8.61,8.55,8.56,186500.0,8.55,8.61,8.55,8.56,186500.0
2010-09-01 15:55:00,8.57,8.57,8.56,8.57,64800.0,8.57,8.57,8.56,8.57,64800.0
2010-09-02 09:30:00,8.61,8.64,8.52,8.61,22800.0,8.61,8.64,8.52,8.61,22800.0
2010-09-02 09:35:00,8.62,8.62,8.59,8.6,44600.0,8.62,8.62,8.59,8.6,44600.0
2010-09-02 09:40:00,8.6,8.6,8.55,8.58,37700.0,8.6,8.6,8.55,8.58,37700.0
2010-09-02 09:45:00,8.58,8.63,8.57,8.63,20900.0,8.58,8.63,8.57,8.63,20900.0
2010-09-02 09:50:00,8.63,8.68,8.63,8.68,19300.0,8.63,8.68,8.63,8.68,19300.0
2010-09-02 09:55:00,8.68,8.73,8.68,8.73,36400.0,8.68,8.73,8.68,8.73,36400.0
2010-09-02 10:00:00,8.73,8.74,8.67,8.68,48500.0,8.73,8.74,8.67,8.68,48500.0
2010-09-02 10:05:00,8.67,8.69,8.66,8.66,35600.0,8.67,8.69,8.66,8.66,35600.0
2010-09-02 10:10:00,8.67,8.67,8.66,8.66,17500.0,8.67,8.67,8.66,8.66,17500.0
2010-09-02 10:15:00,8.66,8.69,8.65,8.67,52400.0,8.66,8.69,8.65,8.67,52400.0
2010-09-02 10:20:00,8.67,8.7,8.66,8.68,24500.0,8.67,8.7,8.66,8.68,24500.0
2010-09-02 10:25:00,8.69,8.74,8.68,8.73,26800.0,8.69,8.74,8.68,8.73,26800.0
2010-09-02 10:30:00,8.73,8.73,8.72,8.72,8000.0,8.73,8.73,8.72,8.72,8000.0
2010-09-02 10:35:00,8.72,8.73,8.72,8.72,4600.0,8.72,8.73,8.72,8.72,4600.0
2010-09-02 10:40:00,8.73,8.73,8.71,8.71,9700.0,8.73,8.73,8.71,8.71,9700.0
2010-09-02 10:45:00,8.71,8.72,8.71,8.72,4900.0,8.71,8.72,8.71,8.72,4900.0
2010-09-02 10:50:00,8.71,8.72,8.69,8.7,35800.0,8.71,8.72,8.69,8.7,35800.0
2010-09-02 10:55:00,8.7,8.7,8.67,8.68,16600.0,8.7,8.7,8.67,8.68,16600.0
2010-09-02 11:00:00,8.68,8.71,8.67,8.71,70700.0,8.68,8.71,8.67,8.71,70700.0
2010-09-02 11:05:00,8.71,8.75,8.69,8.75,69300.0,8.71,8.75,8.69,8.75,69300.0
2010-09-02 11:10:00,8.74,8.77,8.74,8.75,53800.0,8.74,8.77,8.74,8.75,53800.0
2010-09-02 11:15:00,8.75,8.75,8.74,8.74,16200.0,8.75,8.75,8.74,8.74,16200.0
2010-09-02 11:20:00,8.74,8.75,8.73,8.74,54300.0,8.74,8.75,8.73,8.74,54300.0
2010-09-02 11:25:00,8.74,8.75,8.73,8.74,21200.0,8.74,8.75,8.73,8.74,21200.0
2010-09-02 11:30:00,8.74,8.75,8.74,8.75,25300.0,8.74,8.75,8.74,8.75,25300.0
2010-09-02 11:35:00,8.75,8.79,8.75,8.79,68900.0,8.75,8.79,8.75,8.79,68900.0
2010-09-02 11:40:00,8.79,8.82,8.78,8.8,35400.0,8.79,8.82,8.78,8.8,35400.0
2010-09-02 11:45:00,8.8,8.81,8.77,8.78,33600.0,8.8,8.81,8.77,8.78,33600.0
2010-09-02 11:50:00,8.78,8.78,8.77,8.78,12400.0,8.78,8.78,8.77,8.78,12400.0
2010-09-02 11:55:00,8.77,8.78,8.77,8.78,10400.0,8.77,8.78,8.77,8.78,10400.0
2010-09-02 12:00:00,8.77,8.78,8.77,8.78,14500.0,8.77,8.78,8.77,8.78,14500.0
2010-09-02 12:05:00,8.78,8.83,8.78,8.83,31300.0,8.78,8.83,8.78,8.83,31300.0
2010-09-02 12:10:00,8.83,8.84,8.82,8.84,16200.0,8.83,8.84,8.82,8.84,16200.0
2010-09-02 12:15:00,8.84,8.85,8.84,8.85,24200.0,8.84,8.85,8.84,8.85,24200.0
2010-09-02 12:20:00,8.85,8.85,8.84,8.85,18900.0,8.85,8.85,8.84,8.85,18900.0
2010-09-02 12:25:00,8.85,8.85,8.84,8.85,5100.0,8.85,8.85,8.84,8.85,5100.0
2010-09-02 12:30:00,8.84,8.87,8.84,8.87,24300.0,8.84,8.87,8.84,8.87,24300.0
2010-09-02 12:35:00,8.87,8.9,8.86,8.87,30800.0,8.87,8.9,8.86,8.87,30800.0
2010-09-02 12:40:00,8.86,8.87,8.86,8.87,3800.0,8.86,8.87,8.86,8.87,3800.0
2010-09-02 12:45:00,8.87,8.87,8.82,8.83,27700.0,8.87,8.87,8.82,8.83,27700.0
2010-09-02 12:50:00,8.83,8.83,8.77,8.77,22500.0,8.83,8.83,8.77,8.77,22500.0
2010-09-02 12:55:00,8.77,8.81,8.77,8.8,50600.0,8.77,8.81,8.77,8.8,50600.0
2010-09-02 13:00:00,8.79,8.8,8.79,8.8,3000.0,8.79,8.8,8.79,8.8,3000.0
2010-09-02 13:05:00,8.8,8.8,8.79,8.8,10900.0,8.8,8.8,8.79,8.8,10900.0
2010-09-02 13:10:00,8.79,8.8,8.76,8.76,22500.0,8.79,8.8,8.76,8.76,22500.0
2010-09-02 13:15:00,8.76,8.77,8.75,8.76,12000.0,8.76,8.77,8.75,8.76,12000.0
2010-09-02 13:20:00,8.76,8.76,8.75,8.76,5500.0,8.76,8.76,8.75,8.76,5500.0
2010-09-02 13:25:00,8.76,8.82,8.75,8.82,52400.0,8.76,8.82,8.75,8.82,52400.0
2010-09-02 13:30:00,8.81,8.82,8.81,8.82,3200.0,8.81,8.82,8.81,8.82,3200.0
2010-09-02 13:35:00,8.82,8.85,8.82,8.85,17700.0,8.82,8.85,8.82,8.85,17700.0
2010-09-02 13:40:00,8.85,8.85,8.81,8.81,32300.0,8.85,8.85,8.81,8.81,32300.0
2010-09-02 13:45:00,8.81,8.83,8.81,8.82,38200.0,8.81,8.83,8.81,8.82,38200.0
2010-09-02 13:50:00,8.82,8.83,8.82,8.83,2100.0,8.82,8.83,8.82,8.83,2100.0
2010-09-02 13:55:00,8.83,8.83,8.82,8.82,12200.0,8.83,8.83,8.82,8.82,12200.0
2010-09-02 14:00:00,8.83,8.83,8.82,8.82,9300.0,8.83,8.83,8.82,8.82,9300.0
2010-09-02 14:05:00,8.82,8.83,8.82,8.83,14300.0,8.82,8.83,8.82,8.83,14300.0
2010-09-02 14:10:00,8.83,8.83,8.82,8.82,3900.0,8.83,8.83,8.82,8.82,3900.0
2010-09-02 14:15:00,8.82,8.83,8.8,8.8,28500.0,8.82,8.83,8.8,8.8,28500.0
2010-09-02 14:20:00,8.81,8.81,8.78,8.78,22400.0,8.81,8.81,8.78,8.78,22400.0
2010-09-02 14:25:00,8.78,8.78,8.75,8.77,47400.0,8.78,8.78,8.75,8.77,47400.0
2010-09-02 14:30:00,8.77,8.77,8.76,8.76,16200.0,8.77,8.77,8.76,8.76,16200.0
2010-09-02 14:35:00,8.76,8.77,8.76,8.76,5200.0,8.76,8.77,8.76,8.76,5200.0
2010-09-02 14:40:00,8.77,8.77,8.74,8.75,21800.0,8.77,8.77,8.74,8.75,21800.0
2010-09-02 14:45:00,8.74,8.75,8.74,8.74,6900.0,8.74,8.75,8.74,8.74,6900.0
2010-09-02 14:50:00,8.74,8.76,8.74,8.76,24300.0,8.74,8.76,8.74,8.76,24300.0
2010-09-02 14:55:00,8.75,8.76,8.75,8.76,14800.0,8.75,8.76,8.75,8.76,14800.0
2010-09-02 15:00:00,8.75,8.77,8.75,8.77,15000.0,8.75,8.77,8.75,8.77,15000.0
2010-09-02 15:05:00,8.77,8.78,8.77,8.78,16700.0,8.77,8.78,8.77,8.78,16700.0
2010-09-02 15:10:00,8.78,8.81,8.77,8.8,38700.0,8.78,8.81,8.77,8.8,38700.0
2010-09-02 15:15:00,8.81,8.81,8.8,8.8,17700.0,8.81,8.81,8.8,8.8,17700.0
2010-09-02 15:20:00,8.81,8.83,8.81,8.82,24200.0,8.81,8.83,8.81,8.82,24200.0
2010-09-02 15:25:00,8.82,8.82,8.81,8.81,38700.0,8.82,8.82,8.81,8.81,38700.0
2010-09-02 15:30:00,8.82,8.82,8.81,8.81,11700.0,8.82,8.82,8.81,8.81,11700.0
2010-09-02 15:35:00,8.81,8.82,8.81,8.82,30800.0,8.81,8.82,8.81,8.82,30800.0
2010-09-02 15:40:00,8.82,8.84,8.81,8.84,28000.0,8.82,8.84,8.81,8.84,28000.0
2010-09-02 15:45:00,8.84,8.87,8.83,8.86,74000.0,8.84,8.87,8.83,8.86,74000.0
2010-09-02 15:50:00,8.86,8.87,8.86,8.87,76300.0,8.86,8.87,8.86,8.87,76300.0
2010-09-02 15:55:00,8.87,8.87,8.83,8.85,198500.0,8.87,8.87,8.83,8.85,198500.0
2010-09-03 09:30:00,10.05,10.25,9.99,10.2,836800.0,10.05,10.25,9.99,10.2,836800.0
2010-09-03 09:35:00,10.19,10.2,9.95,10.0,520700.0,10.19,10.2,9.95,10.0,520700.0
2010-09-03 09:40:00,10.0,10.11,9.99,10.07,332900.0,10.0,10.11,9.99,10.07,332900.0
2010-09-03 09:45:00,10.08,10.08,9.91,9.92,408200.0,10.08,10.08,9.91,9.92,408200.0
2010-09-03 09:50:00,9.92,9.98,9.89,9.91,499400.0,9.92,9.98,9.89,9.91,499400.0
2010-09-03 09:55:00,9.9,9.92,9.82,9.9,240400.0,9.9,9.92,9.82,9.9,240400.0
2010-09-03 10:00:00,9.9,9.9,9.82,9.88,165000.0,9.9,9.9,9.82,9.88,165000.0
2010-09-03 10:05:00,9.89,9.9,9.83,9.88,159600.0,9.89,9.9,9.83,9.88,159600.0
2010-09-03 10:10:00,9.88,9.88,9.85,9.85,71600.0,9.88,9.88,9.85,9.85,71600.0
2010-09-03 10:15:00,9.85,9.94,9.85,9.93,187900.0,9.85,9.94,9.85,9.93,187900.0
2010-09-03 10:20:00,9.93,10.0,9.9,9.91,523700.0,9.93,10.0,9.9,9.91,523700.0
2010-09-03 10:25:00,9.91,9.91,9.87,9.89,123000.0,9.91,9.91,9.87,9.89,123000.0
2010-09-03 10:30:00,9.89,9.89,9.75,9.77,301000.0,9.89,9.89,9.75,9.77,301000.0
2010-09-03 10:35:00,9.76,9.79,9.72,9.79,156500.0,9.76,9.79,9.72,9.79,156500.0
2010-09-03 10:40:00,9.79,9.8,9.7,9.71,220200.0,9.79,9.8,9.7,9.71,220200.0
2010-09-03 10:45:00,9.7,9.71,9.62,9.63,248800.0,9.7,9.71,9.62,9.63,248800.0
2010-09-03 10:50:00,9.63,9.66,9.57,9.64,275700.0,9.63,9.66,9.57,9.64,275700.0
2010-09-03 10:55:00,9.63,9.72,9.63,9.7,187400.0,9.63,9.72,9.63,9.7,187400.0
2010-09-03 11:00:00,9.7,9.7,9.63,9.66,99700.0,9.7,9.7,9.63,9.66,99700.0
2010-09-03 11:05:00,9.66,9.75,9.65,9.75,90700.0,9.66,9.75,9.65,9.75,90700.0
2010-09-03 11:10:00,9.75,9.78,9.72,9.74,97800.0,9.75,9.78,9.72,9.74,97800.0
2010-09-03 11:15:00,9.74,9.75,9.74,9.74,19300.0,9.74,9.75,9.74,9.74,19300.0
2010-09-03 11:20:00,9.75,9.75,9.71,9.71,33100.0,9.75,9.75,9.71,9.71,33100.0
2010-09-03 11:25:00,9.71,9.74,9.71,9.74,32500.0,9.71,9.74,9.71,9.74,32500.0
2010-09-03 11:30:00,9.73,9.81,9.73,9.8,93900.0,9.73,9.81,9.73,9.8,93900.0
2010-09-03 11:35:00,9.8,9.83,9.78,9.8,123800.0,9.8,9.83,9.78,9.8,123800.0
2010-09-03 11:40:00,9.8,9.81,9.75,9.75,51200.0,9.8,9.81,9.75,9.75,51200.0
2010-09-03 11:45:00,9.76,9.76,9.75,9.75,41200.0,9.76,9.76,9.75,9.75,41200.0
2010-09-03 11:50:00,9.75,9.75,9.71,9.72,45400.0,9.75,9.75,9.71,9.72,45400.0
2010-09-03 11:55:00,9.73,9.74,9.73,9.73,27800.0,9.73,9.74,9.73,9.73,27800.0
2010-09-03 12:00:00,9.73,9.73,9.69,9.7,62700.0,9.73,9.73,9.69,9.7,62700.0
2010-09-03 12:05:00,9.7,9.7,9.65,9.67,85100.0,9.7,9.7,9.65,9.67,85100.0
2010-09-03 12:10:00,9.68,9.68,9.67,9.68,20400.0,9.68,9.68,9.67,9.68,20400.0
2010-09-03 12:15:00,9.67,9.7,9.67,9.68,25000.0,9.67,9.7,9.67,9.68,25000.0
2010-09-03 12:20:00,9.69,9.69,9.63,9.63,63800.0,9.69,9.69,9.63,9.63,63800.0
2010-09-03 12:25:00,9.63,9.64,9.58,9.59,59700.0,9.63,9.64,9.58,9.59,59700.0
2010-09-03 12:30:00,9.59,9.63,9.59,9.62,53800.0,9.59,9.63,9.59,9.62,53800.0
2010-09-03 12:35:00,9.63,9.63,9.59,9.59,32600.0,9.63,9.63,9.59,9.59,32600.0
2010-09-03 12:40:00,9.6,9.6,9.54,9.55,89200.0,9.6,9.6,9.54,9.55,89200.0
2010-09-03 12:45:00,9.54,9.55,9.49,9.49,79400.0,9.54,9.55,9.49,9.49,79400.0
2010-09-03 12:50:00,9.5,9.53,9.49,9.51,33900.0,9.5,9.53,9.49,9.51,33900.0
2010-09-03 12:55:00,9.51,9.57,9.5,9.56,74500.0,9.51,9.57,9.5,9.56,74500.0
2010-09-03 13:00:00,9.56,9.67,9.55,9.65,124600.0,9.56,9.67,9.55,9.65,124600.0
2010-09-03 13:05:00,9.65,9.66,9.6,9.65,61800.0,9.65,9.66,9.6,9.65,61800.0
2010-09-03 13:10:00,9.65,9.67,9.64,9.65,68600.0,9.65,9.67,9.64,9.65,68600.0
2010-09-03 13:15:00,9.65,9.65,9.64,9.64,23300.0,9.65,9.65,9.64,9.64,23300.0
2010-09-03 13:20:00,9.64,9.66,9.64,9.65,23100.0,9.64,9.66,9.64,9.65,23100.0
2010-09-03 13:25:00,9.65,9.66,9.65,9.65,43500.0,9.65,9.66,9.65,9.65,43500.0
2010-09-03 13:30:00,9.65,9.73,9.65,9.71,116500.0,9.65,9.73,9.65,9.71,116500.0
2010-09-03 13:35:00,9.72,9.75,9.72,9.73,63000.0,9.72,9.75,9.72,9.73,63000.0
2010-09-03 13:40:00,9.74,9.74,9.68,9.7,81700.0,9.74,9.74,9.68,9.7,81700.0
2010-09-03 13:45:00,9.7,9.72,9.69,9.71,47500.0,9.7,9.72,9.69,9.71,47500.0
2010-09-03 13:50:00,9.71,9.72,9.7,9.7,26700.0,9.71,9.72,9.7,9.7,26700.0
2010-09-03 13:55:00,9.7,9.73,9.7,9.72,46500.0,9.7,9.73,9.7,9.72,46500.0
2010-09-03 14:00:00,9.73,9.73,9.72,9.72,32800.0,9.73,9.73,9.72,9.72,32800.0
2010-09-03 14:05:00,9.73,9.75,9.72,9.75,50000.0,9.73,9.75,9.72,9.75,50000.0
2010-09-03 14:10:00,9.75,9.77,9.71,9.71,85200.0,9.75,9.77,9.71,9.71,85200.0
2010-09-03 14:15:00,9.71,9.72,9.65,9.66,191500.0,9.71,9.72,9.65,9.66,191500.0
2010-09-03 14:20:00,9.66,9.66,9.65,9.65,243900.0,9.66,9.66,9.65,9.65,243900.0
2010-09-03 14:25:00,9.66,9.66,9.65,9.65,17900.0,9.66,9.66,9.65,9.65,17900.0
2010-09-03 14:30:00,9.65,9.66,9.65,9.65,44200.0,9.65,9.66,9.65,9.65,44200.0
2010-09-03 14:35:00,9.66,9.66,9.65,9.65,44100.0,9.66,9.66,9.65,9.65,44100.0
2010-09-03 14:40:00,9.66,9.69,9.64,9.69,138600.0,9.66,9.69,9.64,9.69,138600.0
2010-09-03 14:45:00,9.69,9.69,9.66,9.66,39000.0,9.69,9.69,9.66,9.66,39000.0
2010-09-03 14:50:00,9.67,9.68,9.66,9.68,60300.0,9.67,9.68,9.66,9.68,60300.0
2010-09-03 14:55:00,9.67,9.68,9.67,9.68,36100.0,9.67,9.68,9.67,9.68,36100.0
2010-09-03 15:00:00,9.67,9.68,9.67,9.67,81800.0,9.67,9.68,9.67,9.67,81800.0
2010-09-03 15:05:00,9.68,9.68,9.65,9.65,76000.0,9.68,9.68,9.65,9.65,76000.0
2010-09-03 15:10:00,9.65,9.66,9.56,9.59,452900.0,9.65,9.66,9.56,9.59,452900.0
2010-09-03 15:15:00,9.59,9.62,9.58,9.62,97800.0,9.59,9.62,9.58,9.62,97800.0
2010-09-03 15:20:00,9.62,9.62,9.61,9.62,52000.0,9.62,9.62,9.61,9.62,52000.0
2010-09-03 15:25:00,9.62,9.62,9.58,9.58,105000.0,9.62,9.62,9.58,9.58,105000.0
2010-09-03 15:30:00,9.58,9.61,9.55,9.56,96400.0,9.58,9.61,9.55,9.56,96400.0
2010-09-03 15:35:00,9.55,9.58,9.52,9.52,147100.0,9.55,9.58,9.52,9.52,147100.0
2010-09-03 15:40:00,9.53,9.53,9.52,9.52,87900.0,9.53,9.53,9.52,9.52,87900.0
2010-09-03 15:45:00,9.52,9.56,9.52,9.54,146100.0,9.52,9.56,9.52,9.54,146100.0
2010-09-03 15:50:00,9.55,9.55,9.49,9.49,252600.0,9.55,9.55,9.49,9.49,252600.0
2010-09-03 15:55:00,9.5,9.5,9.45,9.5,404600.0,9.5,9.5,9.45,9.5,404600.0
2010-09-07 09:30:00,9.45,9.54,9.43,9.49,97500.0,9.45,9.54,9.43,9.49,97500.0
2010-09-07 09:35:00,9.5,9.52,9.43,9.45,75200.0,9.5,9.52,9.43,9.45,75200.0
2010-09-07 09:40:00,9.45,9.57,9.44,9.57,50800.0,9.45,9.57,9.44,9.57,50800.0
2010-09-07 09:45:00,9.57,9.59,9.54,9.56,63400.0,9.57,9.59,9.54,9.56,63400.0
2010-09-07 09:50:00,9.56,9.6,9.56,9.57,65100.0,9.56,9.6,9.56,9.57,65100.0
2010-09-07 09:55:00,9.57,9.57,9.52,9.52,50000.0,9.57,9.57,9.52,9.52,50000.0
2010-09-07 10:00:00,9.52,9.52,9.45,9.46,80300.0,9.52,9.52,9.45,9.46,80300.0
2010-09-07 10:05:00,9.45,9.48,9.44,9.47,67300.0,9.45,9.48,9.44,9.47,67300.0
2010-09-07 10:10:00,9.48,9.53,9.48,9.52,29500.0,9.48,9.53,9.48,9.52,29500.0
2010-09-07 10:15:00,9.52,9.52,9.51,9.52,9300.0,9.52,9.52,9.51,9.52,9300.0
2010-09-07 10:20:00,9.52,9.52,9.49,9.5,58900.0,9.52,9.52,9.49,9.5,58900.0
2010-09-07 10:25:00,9.5,9.51,9.49,9.49,30500.0,9.5,9.51,9.49,9.49,30500.0
2010-09-07 10:30:00,9.49,9.5,9.48,9.5,27500.0,9.49,9.5,9.48,9.5,27500.0
2010-09-07 10:35:00,9.5,9.5,9.48,9.5,29800.0,9.5,9.5,9.48,9.5,29800.0
2010-09-07 10:40:00,9.5,9.52,9.5,9.51,74800.0,9.5,9.52,9.5,9.51,74800.0
2010-09-07 10:45:00,9.51,9.51,9.5,9.51,15800.0,9.51,9.51,9.5,9.51,15800.0
2010-09-07 10:50:00,9.51,9.51,9.47,9.48,41400.0,9.51,9.51,9.47,9.48,41400.0
2010-09-07 10:55:00,9.47,9.49,9.47,9.48,13200.0,9.47,9.49,9.47,9.48,13200.0
2010-09-07 11:00:00,9.48,9.48,9.47,9.47,11800.0,9.48,9.48,9.47,9.47,11800.0
2010-09-07 11:05:00,9.47,9.48,9.47,9.47,14200.0,9.47,9.48,9.47,9.47,14200.0
2010-09-07 11:10:00,9.47,9.48,9.46,9.46,20300.0,9.47,9.48,9.46,9.46,20300.0
2010-09-07 11:15:00,9.47,9.47,9.46,9.47,9100.0,9.47,9.47,9.46,9.47,9100.0
2010-09-07 11:20:00,9.47,9.47,9.45,9.46,20600.0,9.47,9.47,9.45,9.46,20600.0
2010-09-07 11:25:00,9.45,9.47,9.45,9.47,18600.0,9.45,9.47,9.45,9.47,18600.0
2010-09-07 11:30:00,9.47,9.51,9.47,9.49,63500.0,9.47,9.51,9.47,9.49,63500.0
2010-09-07 11:35:00,9.49,9.49,9.46,9.47,22900.0,9.49,9.49,9.46,9.47,22900.0
2010-09-07 11:40:00,9.46,9.47,9.45,9.45,24600.0,9.46,9.47,9.45,9.45,24600.0
2010-09-07 11:45:00,9.45,9.46,9.45,9.46,4000.0,9.45,9.46,9.45,9.46,4000.0
2010-09-07 11:50:00,9.46,9.46,9.45,9.45,11900.0,9.46,9.46,9.45,9.45,11900.0
2010-09-07 11:55:00,9.45,9.45,9.42,9.44,29300.0,9.45,9.45,9.42,9.44,29300.0
2010-09-07 12:00:00,9.43,9.44,9.43,9.43,10200.0,9.43,9.44,9.43,9.43,10200.0
2010-09-07 12:05:00,9.42,9.44,9.42,9.44,12400.0,9.42,9.44,9.42,9.44,12400.0
2010-09-07 12:10:00,9.44,9.44,9.43,9.44,14900.0,9.44,9.44,9.43,9.44,14900.0
2010-09-07 12:15:00,9.44,9.44,9.43,9.44,14300.0,9.44,9.44,9.43,9.44,14300.0
2010-09-07 12:20:00,9.44,9.45,9.42,9.43,26300.0,9.44,9.45,9.42,9.43,26300.0
2010-09-07 12:25:00,9.43,9.45,9.42,9.44,9800.0,9.43,9.45,9.42,9.44,9800.0
2010-09-07 12:30:00,9.44,9.44,9.41,9.41,35700.0,9.44,9.44,9.41,9.41,35700.0
2010-09-07 12:35:00,9.42,9.43,9.41,9.42,10400.0,9.42,9.43,9.41,9.42,10400.0
2010-09-07 12:40:00,9.43,9.44,9.42,9.43,23400.0,9.43,9.44,9.42,9.43,23400.0
2010-09-07 12:45:00,9.42,9.43,9.42,9.43,14600.0,9.42,9.43,9.42,9.43,14600.0
2010-09-07 12:50:00,9.43,9.43,9.42,9.43,5100.0,9.43,9.43,9.42,9.43,5100.0
2010-09-07 12:55:00,9.42,9.43,9.41,9.41,16200.0,9.42,9.43,9.41,9.41,16200.0
2010-09-07 13:00:00,9.41,9.42,9.41,9.41,13300.0,9.41,9.42,9.41,9.41,13300.0
2010-09-07 13:05:00,9.41,9.41,9.38,9.38,68700.0,9.41,9.41,9.38,9.38,68700.0
2010-09-07 13:10:00,9.38,9.41,9.37,9.4,31600.0,9.38,9.41,9.37,9.4,31600.0
2010-09-07 13:15:00,9.4,9.4,9.39,9.39,26400.0,9.4,9.4,9.39,9.39,26400.0
2010-09-07 13:20:00,9.4,9.4,9.39,9.4,19200.0,9.4,9.4,9.39,9.4,19200.0
2010-09-07 13:25:00,9.4,9.4,9.39,9.4,15200.0,9.4,9.4,9.39,9.4,15200.0
2010-09-07 13:30:00,9.39,9.41,9.39,9.4,9900.0,9.39,9.41,9.39,9.4,9900.0
2010-09-07 13:35:00,9.41,9.43,9.4,9.43,10800.0,9.41,9.43,9.4,9.43,10800.0
2010-09-07 13:40:00,9.43,9.44,9.43,9.44,8100.0,9.43,9.44,9.43,9.44,8100.0
2010-09-07 13:45:00,9.44,9.46,9.44,9.46,23200.0,9.44,9.46,9.44,9.46,23200.0
2010-09-07 13:50:00,9.46,9.49,9.44,9.48,99300.0,9.46,9.49,9.44,9.48,99300.0
2010-09-07 13:55:00,9.48,9.49,9.47,9.47,28000.0,9.48,9.49,9.47,9.47,28000.0
2010-09-07 14:00:00,9.48,9.48,9.47,9.47,15000.0,9.48,9.48,9.47,9.47,15000.0
2010-09-07 14:05:00,9.48,9.49,9.47,9.48,43800.0,9.48,9.49,9.47,9.48,43800.0
2010-09-07 14:10:00,9.48,9.48,9.47,9.48,22800.0,9.48,9.48,9.47,9.48,22800.0
2010-09-07 14:15:00,9.48,9.48,9.47,9.48,14600.0,9.48,9.48,9.47,9.48,14600.0
2010-09-07 14:20:00,9.48,9.48,9.47,9.48,23800.0,9.48,9.48,9.47,9.48,23800.0
2010-09-07 14:25:00,9.48,9.49,9.47,9.48,12600.0,9.48,9.49,9.47,9.48,12600.0
2010-09-07 14:30:00,9.47,9.48,9.44,9.44,30100.0,9.47,9.48,9.44,9.44,30100.0
2010-09-07 14:35:00,9.44,9.45,9.43,9.43,19200.0,9.44,9.45,9.43,9.43,19200.0
2010-09-07 14:40:00,9.44,9.44,9.43,9.44,6800.0,9.44,9.44,9.43,9.44,6800.0
2010-09-07 14:45:00,9.44,9.44,9.4,9.4,30700.0,9.44,9.44,9.4,9.4,30700.0
2010-09-07 14:50:00,9.4,9.4,9.39,9.4,12700.0,9.4,9.4,9.39,9.4,12700.0
2010-09-07 14:55:00,9.39,9.4,9.35,9.36,28800.0,9.39,9.4,9.35,9.36,28800.0
2010-09-07 15:00:00,9.35,9.36,9.35,9.36,11400.0,9.35,9.36,9.35,9.36,11400.0
2010-09-07 15:05:00,9.35,9.36,9.31,9.32,102400.0,9.35,9.36,9.31,9.32,102400.0
2010-09-07 15:10:00,9.32,9.35,9.32,9.33,59000.0,9.32,9.35,9.32,9.33,59000.0
2010-09-07 15:15:00,9.33,9.36,9.32,9.35,36700.0,9.33,9.36,9.32,9.35,36700.0
2010-09-07 15:20:00,9.36,9.37,9.34,9.36,32800.0,9.36,9.37,9.34,9.36,32800.0
2010-09-07 15:25:00,9.35,9.36,9.35,9.36,18800.0,9.35,9.36,9.35,9.36,18800.0
2010-09-07 15:30:00,9.36,9.38,9.36,9.38,42000.0,9.36,9.38,9.36,9.38,42000.0
2010-09-07 15:35:00,9.37,9.4,9.36,9.36,81400.0,9.37,9.4,9.36,9.36,81400.0
2010-09-07 15:40:00,9.36,9.38,9.35,9.37,165400.0,9.36,9.38,9.35,9.37,165400.0
2010-09-07 15:45:00,9.37,9.38,9.36,9.38,43600.0,9.37,9.38,9.36,9.38,43600.0
2010-09-07 15:50:00,9.38,9.38,9.35,9.36,73200.0,9.38,9.38,9.35,9.36,73200.0
2010-09-07 15:55:00,9.35,9.37,9.33,9.36,187100.0,9.35,9.37,9.33,9.36,187100.0
2010-09-08 09:30:00,9.35,9.36,9.25,9.35,86900.0,9.35,9.36,9.25,9.35,86900.0
2010-09-08 09:35:00,9.35,9.37,9.33,9.36,42100.0,9.35,9.37,9.33,9.36,42100.0
2010-09-08 09:40:00,9.37,9.37,9.35,9.37,33600.0,9.37,9.37,9.35,9.37,33600.0
2010-09-08 09:45:00,9.36,9.37,9.35,9.36,30400.0,9.36,9.37,9.35,9.36,30400.0
2010-09-08 09:50:00,9.35,9.35,9.3,9.31,43500.0,9.35,9.35,9.3,9.31,43500.0
2010-09-08 09:55:00,9.31,9.33,9.31,9.32,17900.0,9.31,9.33,9.31,9.32,17900.0
2010-09-08 10:00:00,9.33,9.34,9.32,9.34,20600.0,9.33,9.34,9.32,9.34,20600.0
2010-09-08 10:05:00,9.34,9.34,9.31,9.32,21800.0,9.34,9.34,9.31,9.32,21800.0
2010-09-08 10:10:00,9.31,9.32,9.31,9.32,43900.0,9.31,9.32,9.31,9.32,43900.0
2010-09-08 10:15:00,9.32,9.32,9.27,9.27,36600.0,9.32,9.32,9.27,9.27,36600.0
2010-09-08 10:20:00,9.28,9.28,9.25,9.26,20800.0,9.28,9.28,9.25,9.26,20800.0
2010-09-08 10:25:00,9.26,9.27,9.25,9.26,40900.0,9.26,9.27,9.25,9.26,40900.0
2010-09-08 10:30:00,9.26,9.27,9.25,9.26,37000.0,9.26,9.27,9.25,9.26,37000.0
2010-09-08 10:35:00,9.26,9.3,9.26,9.3,34900.0,9.26,9.3,9.26,9.3,34900.0
2010-09-08 10:40:00,9.3,9.3,9.29,9.3,8400.0,9.3,9.3,9.29,9.3,8400.0
2010-09-08 10:45:00,9.3,9.3,9.29,9.29,16500.0,9.3,9.3,9.29,9.29,16500.0
2010-09-08 10:50:00,9.3,9.3,9.29,9.29,6400.0,9.3,9.3,9.29,9.29,6400.0
2010-09-08 10:55:00,9.3,9.3,9.25,9.25,16400.0,9.3,9.3,9.25,9.25,16400.0
2010-09-08 11:00:00,9.25,9.27,9.25,9.27,23400.0,9.25,9.27,9.25,9.27,23400.0
2010-09-08 11:05:00,9.27,9.28,9.26,9.27,23900.0,9.27,9.28,9.26,9.27,23900.0
2010-09-08 11:10:00,9.27,9.29,9.27,9.28,13300.0,9.27,9.29,9.27,9.28,13300.0
2010-09-08 11:15:00,9.28,9.28,9.27,9.28,6800.0,9.28,9.28,9.27,9.28,6800.0
2010-09-08 11:20:00,9.27,9.28,9.25,9.26,43300.0,9.27,9.28,9.25,9.26,43300.0
2010-09-08 11:25:00,9.26,9.28,9.25,9.27,17000.0,9.26,9.28,9.25,9.27,17000.0
2010-09-08 11:30:00,9.27,9.28,9.27,9.28,5700.0,9.27,9.28,9.27,9.28,5700.0
2010-09-08 11:35:00,9.27,9.28,9.26,9.26,10500.0,9.27,9.28,9.26,9.26,10500.0
2010-09-08 11:40:00,9.27,9.28,9.27,9.28,7700.0,9.27,9.28,9.27,9.28,7700.0
2010-09-08 11:45:00,9.27,9.29,9.27,9.28,20500.0,9.27,9.29,9.27,9.28,20500.0
2010-09-08 11:50:00,9.28,9.29,9.28,9.28,6400.0,9.28,9.29,9.28,9.28,6400.0
2010-09-08 11:55:00,9.28,9.29,9.28,9.29,22700.0,9.28,9.29,9.28,9.29,22700.0
2010-09-08 12:00:00,9.29,9.29,9.28,9.28,5300.0,9.29,9.29,9.28,9.28,5300.0
2010-09-08 12:05:00,9.28,9.29,9.28,9.29,22200.0,9.28,9.29,9.28,9.29,22200.0
2010-09-08 12:10:00,9.29,9.31,9.28,9.28,54900.0,9.29,9.31,9.28,9.28,54900.0
2010-09-08 12:15:00,9.28,9.29,9.28,9.28,2800.0,9.28,9.29,9.28,9.28,2800.0
2010-09-08 12:20:00,9.29,9.3,9.29,9.3,16500.0,9.29,9.3,9.29,9.3,16500.0
2010-09-08 12:25:00,9.3,9.33,9.29,9.33,10500.0,9.3,9.33,9.29,9.33,10500.0
2010-09-08 12:30:00,9.33,9.34,9.32,9.34,17700.0,9.33,9.34,9.32,9.34,17700.0
2010-09-08 12:35:00,9.34,9.35,9.33,9.34,8600.0,9.34,9.35,9.33,9.34,8600.0
2010-09-08 12:40:00,9.35,9.35,9.34,9.35,5700.0,9.35,9.35,9.34,9.35,5700.0
2010-09-08 12:45:00,9.34,9.35,9.34,9.35,3600.0,9.34,9.35,9.34,9.35,3600.0
2010-09-08 12:50:00,9.35,9.35,9.34,9.34,8900.0,9.35,9.35,9.34,9.34,8900.0
2010-09-08 12:55:00,9.34,9.35,9.32,9.32,30700.0,9.34,9.35,9.32,9.32,30700.0
2010-09-08 13:00:00,9.32,9.32,9.32,9.32,7900.0,9.32,9.32,9.32,9.32,7900.0
2010-09-08 13:05:00,9.32,9.32,9.31,9.31,13900.0,9.32,9.32,9.31,9.31,13900.0
2010-09-08 13:10:00,9.31,9.32,9.3,9.3,50900.0,9.31,9.32,9.3,9.3,50900.0
2010-09-08 13:15:00,9.3,9.31,9.29,9.3,5600.0,9.3,9.31,9.29,9.3,5600.0
2010-09-08 13:20:00,9.3,9.31,9.29,9.3,31600.0,9.3,9.31,9.29,9.3,31600.0
2010-09-08 13:25:00,9.29,9.3,9.29,9.3,13600.0,9.29,9.3,9.29,9.3,13600.0
2010-09-08 13:30:00,9.3,9.3,9.29,9.3,4100.0,9.3,9.3,9.29,9.3,4100.0
2010-09-08 13:35:00,9.3,9.3,9.29,9.29,4300.0,9.3,9.3,9.29,9.29,4300.0
2010-09-08 13:40:00,9.29,9.29,9.26,9.26,13200.0,9.29,9.29,9.26,9.26,13200.0
2010-09-08 13:45:00,9.26,9.26,9.25,9.25,29200.0,9.26,9.26,9.25,9.25,29200.0
2010-09-08 13:50:00,9.26,9.26,9.25,9.25,40700.0,9.26,9.26,9.25,9.25,40700.0
2010-09-08 13:55:00,9.24,9.26,9.23,9.25,46500.0,9.24,9.26,9.23,9.25,46500.0
2010-09-08 14:00:00,9.25,9.26,9.23,9.25,27700.0,9.25,9.26,9.23,9.25,27700.0
2010-09-08 14:05:00,9.25,9.27,9.24,9.27,12500.0,9.25,9.27,9.24,9.27,12500.0
2010-09-08 14:10:00,9.27,9.27,9.24,9.26,22100.0,9.27,9.27,9.24,9.26,22100.0
2010-09-08 14:15:00,9.26,9.28,9.25,9.27,10000.0,9.26,9.28,9.25,9.27,10000.0
2010-09-08 14:20:00,9.27,9.28,9.26,9.28,11100.0,9.27,9.28,9.26,9.28,11100.0
2010-09-08 14:25:00,9.29,9.29,9.28,9.29,3000.0,9.29,9.29,9.28,9.29,3000.0
2010-09-08 14:30:00,9.29,9.3,9.28,9.3,11900.0,9.29,9.3,9.28,9.3,11900.0
2010-09-08 14:35:00,9.29,9.3,9.27,9.27,19000.0,9.29,9.3,9.27,9.27,19000.0
2010-09-08 14:40:00,9.27,9.31,9.27,9.31,15800.0,9.27,9.31,9.27,9.31,15800.0
2010-09-08 14:45:00,9.32,9.34,9.31,9.34,35000.0,9.32,9.34,9.31,9.34,35000.0
2010-09-08 14:50:00,9.34,9.34,9.33,9.34,5400.0,9.34,9.34,9.33,9.34,5400.0
2010-09-08 14:55:00,9.33,9.34,9.33,9.34,8900.0,9.33,9.34,9.33,9.34,8900.0
2010-09-08 15:00:00,9.33,9.34,9.33,9.33,13500.0,9.33,9.34,9.33,9.33,13500.0
2010-09-08 15:05:00,9.33,9.34,9.33,9.33,8300.0,9.33,9.34,9.33,9.33,8300.0
2010-09-08 15:10:00,9.33,9.34,9.32,9.32,14000.0,9.33,9.34,9.32,9.32,14000.0
2010-09-08 15:15:00,9.32,9.33,9.32,9.32,10100.0,9.32,9.33,9.32,9.32,10100.0
2010-09-08 15:20:00,9.32,9.33,9.29,9.3,47400.0,9.32,9.33,9.29,9.3,47400.0
2010-09-08 15:25:00,9.3,9.31,9.29,9.3,19500.0,9.3,9.31,9.29,9.3,19500.0
2010-09-08 15:30:00,9.31,9.32,9.3,9.31,25500.0,9.31,9.32,9.3,9.31,25500.0
2010-09-08 15:35:00,9.32,9.32,9.3,9.3,42100.0,9.32,9.32,9.3,9.3,42100.0
2010-09-08 15:40:00,9.3,9.3,9.26,9.27,38500.0,9.3,9.3,9.26,9.27,38500.0
2010-09-08 15:45:00,9.27,9.3,9.25,9.26,48200.0,9.27,9.3,9.25,9.26,48200.0
2010-09-08 15:50:00,9.26,9.27,9.25,9.27,29100.0,9.26,9.27,9.25,9.27,29100.0
2010-09-08 15:55:00,9.26,9.27,9.23,9.23,83200.0,9.26,9.27,9.23,9.23,83200.0
2010-09-09 09:30:00,9.36,9.45,9.36,9.37,57100.0,9.36,9.45,9.36,9.37,57100.0
2010-09-09 09:35:00,9.37,9.42,9.37,9.41,29000.0,9.37,9.42,9.37,9.41,29000.0
2010-09-09 09:40:00,9.41,9.43,9.38,9.43,55400.0,9.41,9.43,9.38,9.43,55400.0
2010-09-09 09:45:00,9.42,9.44,9.42,9.43,28400.0,9.42,9.44,9.42,9.43,28400.0
2010-09-09 09:50:00,9.43,9.44,9.42,9.44,29800.0,9.43,9.44,9.42,9.44,29800.0
2010-09-09 09:55:00,9.44,9.5,9.43,9.5,47000.0,9.44,9.5,9.43,9.5,47000.0
2010-09-09 10:00:00,9.5,9.54,9.49,9.54,75100.0,9.5,9.54,9.49,9.54,75100.0
2010-09-09 10:05:00,9.54,9.58,9.54,9.58,38400.0,9.54,9.58,9.54,9.58,38400.0
2010-09-09 10:10:00,9.57,9.59,9.57,9.59,53100.0,9.57,9.59,9.57,9.59,53100.0
2010-09-09 10:15:00,9.58,9.58,9.48,9.5,60200.0,9.58,9.58,9.48,9.5,60200.0
2010-09-09 10:20:00,9.5,9.5,9.47,9.5,19100.0,9.5,9.5,9.47,9.5,19100.0
2010-09-09 10:25:00,9.5,9.53,9.5,9.53,28100.0,9.5,9.53,9.5,9.53,28100.0
2010-09-09 10:30:00,9.52,9.54,9.52,9.54,53100.0,9.52,9.54,9.52,9.54,53100.0
2010-09-09 10:35:00,9.53,9.55,9.53,9.55,21300.0,9.53,9.55,9.53,9.55,21300.0
2010-09-09 10:40:00,9.55,9.56,9.54,9.55,17500.0,9.55,9.56,9.54,9.55,17500.0
2010-09-09 10:45:00,9.55,9.6,9.55,9.58,40500.0,9.55,9.6,9.55,9.58,40500.0
2010-09-09 10:50:00,9.58,9.6,9.56,9.56,50500.0,9.58,9.6,9.56,9.56,50500.0
2010-09-09 10:55:00,9.56,9.59,9.54,9.54,20300.0,9.56,9.59,9.54,9.54,20300.0
2010-09-09 11:00:00,9.54,9.55,9.5,9.5,24000.0,9.54,9.55,9.5,9.5,24000.0
2010-09-09 11:05:00,9.5,9.53,9.5,9.52,13800.0,9.5,9.53,9.5,9.52,13800.0
2010-09-09 11:10:00,9.53,9.57,9.53,9.55,19200.0,9.53,9.57,9.53,9.55,19200.0
2010-09-09 11:15:00,9.55,9.56,9.55,9.56,4700.0,9.55,9.56,9.55,9.56,4700.0
2010-09-09 11:20:00,9.56,9.58,9.55,9.58,9700.0,9.56,9.58,9.55,9.58,9700.0
2010-09-09 11:25:00,9.59,9.61,9.59,9.6,33500.0,9.59,9.61,9.59,9.6,33500.0
2010-09-09 11:30:00,9.6,9.63,9.59,9.62,22400.0,9.6,9.63,9.59,9.62,22400.0
2010-09-09 11:35:00,9.62,9.64,9.62,9.64,36600.0,9.62,9.64,9.62,9.64,36600.0
2010-09-09 11:40:00,9.64,9.65,9.64,9.65,16400.0,9.64,9.65,9.64,9.65,16400.0
2010-09-09 11:45:00,9.64,9.64,9.59,9.59,40400.0,9.64,9.64,9.59,9.59,40400.0
2010-09-09 11:50:00,9.59,9.6,9.59,9.6,4600.0,9.59,9.6,9.59,9.6,4600.0
2010-09-09 11:55:00,9.6,9.6,9.53,9.54,33400.0,9.6,9.6,9.53,9.54,33400.0
2010-09-09 12:00:00,9.54,9.57,9.54,9.56,15100.0,9.54,9.57,9.54,9.56,15100.0
2010-09-09 12:05:00,9.57,9.58,9.56,9.56,32400.0,9.57,9.58,9.56,9.56,32400.0
2010-09-09 12:10:00,9.56,9.57,9.51,9.51,45000.0,9.56,9.57,9.51,9.51,45000.0
2010-09-09 12:15:00,9.51,9.51,9.45,9.45,56000.0,9.51,9.51,9.45,9.45,56000.0
2010-09-09 12:20:00,9.46,9.5,9.45,9.5,48700.0,9.46,9.5,9.45,9.5,48700.0
2010-09-09 12:25:00,9.5,9.5,9.49,9.49,9000.0,9.5,9.5,9.49,9.49,9000.0
2010-09-09 12:30:00,9.5,9.51,9.49,9.5,10700.0,9.5,9.51,9.49,9.5,10700.0
2010-09-09 12:35:00,9.5,9.5,9.46,9.47,64500.0,9.5,9.5,9.46,9.47,64500.0
2010-09-09 12:40:00,9.48,9.49,9.48,9.48,9500.0,9.48,9.49,9.48,9.48,9500.0
2010-09-09 12:45:00,9.48,9.49,9.47,9.48,9700.0,9.48,9.49,9.47,9.48,9700.0
2010-09-09 12:50:00,9.49,9.49,9.47,9.47,12000.0,9.49,9.49,9.47,9.47,12000.0
2010-09-09 12:55:00,9.47,9.48,9.42,9.42,11700.0,9.47,9.48,9.42,9.42,11700.0
2010-09-09 13:00:00,9.42,9.42,9.41,9.42,10300.0,9.42,9.42,9.41,9.42,10300.0
2010-09-09 13:05:00,9.41,9.42,9.38,9.38,27500.0,9.41,9.42,9.38,9.38,27500.0
2010-09-09 13:10:00,9.38,9.38,9.35,9.35,18300.0,9.38,9.38,9.35,9.35,18300.0
2010-09-09 13:15:00,9.35,9.36,9.35,9.36,10300.0,9.35,9.36,9.35,9.36,10300.0
2010-09-09 13:20:00,9.36,9.37,9.35,9.36,20600.0,9.36,9.37,9.35,9.36,20600.0
2010-09-09 13:25:00,9.36,9.37,9.33,9.33,27000.0,9.36,9.37,9.33,9.33,27000.0
2010-09-09 13:30:00,9.33,9.35,9.31,9.35,39600.0,9.33,9.35,9.31,9.35,39600.0
2010-09-09 13:35:00,9.35,9.38,9.35,9.37,25000.0,9.35,9.38,9.35,9.37,25000.0
2010-09-09 13:40:00,9.38,9.38,9.36,9.36,14600.0,9.38,9.38,9.36,9.36,14600.0
2010-09-09 13:45:00,9.36,9.38,9.34,9.37,29500.0,9.36,9.38,9.34,9.37,29500.0
2010-09-09 13:50:00,9.37,9.37,9.35,9.35,9000.0,9.37,9.37,9.35,9.35,9000.0
2010-09-09 13:55:00,9.35,9.35,9.3,9.31,25100.0,9.35,9.35,9.3,9.31,25100.0
2010-09-09 14:00:00,9.31,9.34,9.31,9.33,18800.0,9.31,9.34,9.31,9.33,18800.0
2010-09-09 14:05:00,9.33,9.33,9.32,9.32,12700.0,9.33,9.33,9.32,9.32,12700.0
2010-09-09 14:10:00,9.33,9.33,9.31,9.32,38800.0,9.33,9.33,9.31,9.32,38800.0
2010-09-09 14:15:00,9.33,9.33,9.3,9.32,25400.0,9.33,9.33,9.3,9.32,25400.0
2010-09-09 14:20:00,9.33,9.33,9.32,9.32,10200.0,9.33,9.33,9.32,9.32,10200.0
2010-09-09 14:25:00,9.32,9.35,9.32,9.33,21700.0,9.32,9.35,9.32,9.33,21700.0
2010-09-09 14:30:00,9.32,9.34,9.31,9.33,20300.0,9.32,9.34,9.31,9.33,20300.0
2010-09-09 14:35:00,9.33,9.34,9.32,9.32,20600.0,9.33,9.34,9.32,9.32,20600.0
2010-09-09 14:40:00,9.33,9.34,9.33,9.34,13300.0,9.33,9.34,9.33,9.34,13300.0
2010-09-09 14:45:00,9.35,9.36,9.34,9.35,16900.0,9.35,9.36,9.34,9.35,16900.0
2010-09-09 14:50:00,9.35,9.36,9.35,9.35,17200.0,9.35,9.36,9.35,9.35,17200.0
2010-09-09 14:55:00,9.34,9.35,9.34,9.34,7000.0,9.34,9.35,9.34,9.34,7000.0
2010-09-09 15:00:00,9.35,9.37,9.34,9.36,29000.0,9.35,9.37,9.34,9.36,29000.0
2010-09-09 15:05:00,9.37,9.37,9.36,9.36,8100.0,9.37,9.37,9.36,9.36,8100.0
2010-09-09 15:10:00,9.36,9.37,9.36,9.36,12800.0,9.36,9.37,9.36,9.36,12800.0
2010-09-09 15:15:00,9.36,9.39,9.36,9.38,33300.0,9.36,9.39,9.36,9.38,33300.0
2010-09-09 15:20:00,9.38,9.39,9.36,9.36,29400.0,9.38,9.39,9.36,9.36,29400.0
2010-09-09 15:25:00,9.36,9.37,9.35,9.37,23800.0,9.36,9.37,9.35,9.37,23800.0
2010-09-09 15:30:00,9.37,9.38,9.36,9.36,30800.0,9.37,9.38,9.36,9.36,30800.0
2010-09-09 15:35:00,9.36,9.37,9.36,9.36,13600.0,9.36,9.37,9.36,9.36,13600.0
2010-09-09 15:40:00,9.37,9.37,9.36,9.37,18600.0,9.37,9.37,9.36,9.37,18600.0
2010-09-09 15:45:00,9.37,9.37,9.36,9.36,16400.0,9.37,9.37,9.36,9.36,16400.0
2010-09-09 15:50:00,9.36,9.37,9.34,9.35,39900.0,9.36,9.37,9.34,9.35,39900.0
2010-09-09 15:55:00,9.35,9.35,9.34,9.34,66400.0,9.35,9.35,9.34,9.34,66400.0
2010-09-10 09:30:00,9.35,9.45,9.26,9.29,31200.0,9.35,9.45,9.26,9.29,31200.0
2010-09-10 09:35:00,9.3,9.33,9.29,9.33,14100.0,9.3,9.33,9.29,9.33,14100.0
2010-09-10 09:40:00,9.32,9.39,9.3,9.39,30400.0,9.32,9.39,9.3,9.39,30400.0
2010-09-10 09:45:00,9.38,9.43,9.38,9.43,29300.0,9.38,9.43,9.38,9.43,29300.0
2010-09-10 09:50:00,9.43,9.51,9.43,9.48,66800.0,9.43,9.51,9.43,9.48,66800.0
2010-09-10 09:55:00,9.51,9.51,9.46,9.47,45300.0,9.51,9.51,9.46,9.47,45300.0
2010-09-10 10:00:00,9.47,9.47,9.45,9.46,39200.0,9.47,9.47,9.45,9.46,39200.0
2010-09-10 10:05:00,9.45,9.49,9.43,9.49,73100.0,9.45,9.49,9.43,9.49,73100.0
2010-09-10 10:10:00,9.49,9.55,9.49,9.54,23700.0,9.49,9.55,9.49,9.54,23700.0
2010-09-10 10:15:00,9.53,9.54,9.53,9.54,8400.0,9.53,9.54,9.53,9.54,8400.0
2010-09-10 10:20:00,9.54,9.55,9.51,9.51,31300.0,9.54,9.55,9.51,9.51,31300.0
2010-09-10 10:25:00,9.51,9.52,9.49,9.49,27200.0,9.51,9.52,9.49,9.49,27200.0
2010-09-10 10:30:00,9.49,9.52,9.49,9.52,16700.0,9.49,9.52,9.49,9.52,16700.0
2010-09-10 10:35:00,9.52,9.52,9.5,9.52,14300.0,9.52,9.52,9.5,9.52,14300.0
2010-09-10 10:40:00,9.52,9.52,9.49,9.51,36500.0,9.52,9.52,9.49,9.51,36500.0
2010-09-10 10:45:00,9.51,9.51,9.49,9.5,4700.0,9.51,9.51,9.49,9.5,4700.0
2010-09-10 10:50:00,9.5,9.52,9.49,9.51,17500.0,9.5,9.52,9.49,9.51,17500.0
2010-09-10 10:55:00,9.52,9.52,9.51,9.52,4500.0,9.52,9.52,9.51,9.52,4500.0
2010-09-10 11:00:00,9.51,9.52,9.5,9.51,17300.0,9.51,9.52,9.5,9.51,17300.0
2010-09-10 11:05:00,9.51,9.52,9.47,9.51,44000.0,9.51,9.52,9.47,9.51,44000.0
2010-09-10 11:10:00,9.51,9.53,9.51,9.53,4600.0,9.51,9.53,9.51,9.53,4600.0
2010-09-10 11:15:00,9.54,9.54,9.52,9.52,21600.0,9.54,9.54,9.52,9.52,21600.0
2010-09-10 11:20:00,9.52,9.53,9.51,9.51,17600.0,9.52,9.53,9.51,9.51,17600.0
2010-09-10 11:25:00,9.51,9.54,9.51,9.54,12000.0,9.51,9.54,9.51,9.54,12000.0
2010-09-10 11:30:00,9.54,9.54,9.53,9.54,23500.0,9.54,9.54,9.53,9.54,23500.0
2010-09-10 11:35:00,9.54,9.54,9.53,9.53,16800.0,9.54,9.54,9.53,9.53,16800.0
2010-09-10 11:40:00,9.53,9.54,9.52,9.53,9100.0,9.53,9.54,9.52,9.53,9100.0
2010-09-10 11:45:00,9.53,9.53,9.52,9.52,5600.0,9.53,9.53,9.52,9.52,5600.0
2010-09-10 11:50:00,9.52,9.53,9.5,9.52,41500.0,9.52,9.53,9.5,9.52,41500.0
2010-09-10 11:55:00,9.52,9.52,9.49,9.49,39000.0,9.52,9.52,9.49,9.49,39000.0
2010-09-10 12:00:00,9.5,9.5,9.49,9.5,22200.0,9.5,9.5,9.49,9.5,22200.0
2010-09-10 12:05:00,9.5,9.5,9.49,9.49,8100.0,9.5,9.5,9.49,9.49,8100.0
2010-09-10 12:10:00,9.5,9.52,9.5,9.52,6400.0,9.5,9.52,9.5,9.52,6400.0
2010-09-10 12:15:00,9.52,9.52,9.51,9.51,6700.0,9.52,9.52,9.51,9.51,6700.0
2010-09-10 12:20:00,9.52,9.55,9.52,9.54,9900.0,9.52,9.55,9.52,9.54,9900.0
2010-09-10 12:25:00,9.54,9.55,9.53,9.53,6500.0,9.54,9.55,9.53,9.53,6500.0
2010-09-10 12:30:00,9.53,9.53,9.51,9.51,4800.0,9.53,9.53,9.51,9.51,4800.0
2010-09-10 12:35:00,9.51,9.52,9.5,9.5,6100.0,9.51,9.52,9.5,9.5,6100.0
2010-09-10 12:40:00,9.5,9.51,9.5,9.51,200.0,9.5,9.51,9.5,9.51,200.0
2010-09-10 12:45:00,9.51,9.55,9.51,9.54,22000.0,9.51,9.55,9.51,9.54,22000.0
2010-09-10 12:50:00,9.55,9.55,9.53,9.54,14500.0,9.55,9.55,9.53,9.54,14500.0
2010-09-10 12:55:00,9.55,9.55,9.54,9.54,2600.0,9.55,9.55,9.54,9.54,2600.0
2010-09-10 13:00:00,9.54,9.57,9.52,9.54,95500.0,9.54,9.57,9.52,9.54,95500.0
2010-09-10 13:05:00,9.54,9.56,9.54,9.56,11800.0,9.54,9.56,9.54,9.56,11800.0
2010-09-10 13:10:00,9.56,9.6,9.56,9.6,28200.0,9.56,9.6,9.56,9.6,28200.0
2010-09-10 13:15:00,9.59,9.6,9.59,9.6,26900.0,9.59,9.6,9.59,9.6,26900.0
2010-09-10 13:20:00,9.6,9.61,9.58,9.58,23300.0,9.6,9.61,9.58,9.58,23300.0
2010-09-10 13:25:00,9.59,9.6,9.59,9.6,20100.0,9.59,9.6,9.59,9.6,20100.0
2010-09-10 13:30:00,9.6,9.63,9.59,9.63,16600.0,9.6,9.63,9.59,9.63,16600.0
2010-09-10 13:35:00,9.63,9.64,9.62,9.64,8200.0,9.63,9.64,9.62,9.64,8200.0
2010-09-10 13:40:00,9.64,9.64,9.62,9.62,15400.0,9.64,9.64,9.62,9.62,15400.0
2010-09-10 13:45:00,9.62,9.63,9.62,9.62,25800.0,9.62,9.63,9.62,9.62,25800.0
2010-09-10 13:50:00,9.62,9.63,9.62,9.63,7400.0,9.62,9.63,9.62,9.63,7400.0
2010-09-10 13:55:00,9.62,9.63,9.62,9.62,700.0,9.62,9.63,9.62,9.62,700.0
2010-09-10 14:00:00,9.63,9.63,9.62,9.62,23400.0,9.63,9.63,9.62,9.62,23400.0
2010-09-10 14:05:00,9.63,9.65,9.63,9.63,21600.0,9.63,9.65,9.63,9.63,21600.0
2010-09-10 14:10:00,9.64,9.64,9.63,9.64,7700.0,9.64,9.64,9.63,9.64,7700.0
2010-09-10 14:15:00,9.64,9.64,9.61,9.61,22700.0,9.64,9.64,9.61,9.61,22700.0
2010-09-10 14:20:00,9.62,9.62,9.62,9.62,900.0,9.62,9.62,9.62,9.62,900.0
2010-09-10 14:25:00,9.62,9.64,9.61,9.64,18200.0,9.62,9.64,9.61,9.64,18200.0
2010-09-10 14:30:00,9.63,9.64,9.63,9.63,10400.0,9.63,9.64,9.63,9.63,10400.0
2010-09-10 14:35:00,9.63,9.64,9.63,9.64,9000.0,9.63,9.64,9.63,9.64,9000.0
2010-09-10 14:40:00,9.63,9.65,9.63,9.65,26000.0,9.63,9.65,9.63,9.65,26000.0
2010-09-10 14:45:00,9.65,9.65,9.63,9.64,10900.0,9.65,9.65,9.63,9.64,10900.0
2010-09-10 14:50:00,9.63,9.65,9.62,9.65,26700.0,9.63,9.65,9.62,9.65,26700.0
2010-09-10 14:55:00,9.65,9.65,9.64,9.64,22100.0,9.65,9.65,9.64,9.64,22100.0
2010-09-10 15:00:00,9.64,9.66,9.64,9.65,35600.0,9.64,9.66,9.64,9.65,35600.0
2010-09-10 15:05:00,9.65,9.66,9.65,9.66,24300.0,9.65,9.66,9.65,9.66,24300.0
2010-09-10 15:10:00,9.66,9.66,9.65,9.66,19400.0,9.66,9.66,9.65,9.66,19400.0
2010-09-10 15:15:00,9.65,9.66,9.65,9.66,14000.0,9.65,9.66,9.65,9.66,14000.0
2010-09-10 15:20:00,9.65,9.66,9.65,9.65,20900.0,9.65,9.66,9.65,9.65,20900.0
2010-09-10 15:25:00,9.64,9.67,9.64,9.67,41100.0,9.64,9.67,9.64,9.67,41100.0
2010-09-10 15:30:00,9.66,9.68,9.66,9.68,23700.0,9.66,9.68,9.66,9.68,23700.0
2010-09-10 15:35:00,9.67,9.68,9.64,9.64,59900.0,9.67,9.68,9.64,9.64,59900.0
2010-09-10 15:40:00,9.64,9.64,9.61,9.61,45700.0,9.64,9.64,9.61,9.61,45700.0
2010-09-10 15:45:00,9.61,9.62,9.59,9.59,80300.0,9.61,9.62,9.59,9.59,80300.0
2010-09-10 15:50:00,9.59,9.6,9.57,9.57,83600.0,9.59,9.6,9.57,9.57,83600.0
2010-09-10 15:55:00,9.57,9.58,9.56,9.58,96300.0,9.57,9.58,9.56,9.58,96300.0
2010-09-13 09:30:00,9.67,9.68,9.61,9.63,33100.0,9.67,9.68,9.61,9.63,33100.0
2010-09-13 09:35:00,9.64,9.64,9.63,9.63,110500.0,9.64,9.64,9.63,9.63,110500.0
2010-09-13 09:40:00,9.64,9.64,9.63,9.63,10200.0,9.64,9.64,9.63,9.63,10200.0
2010-09-13 09:45:00,9.63,9.64,9.55,9.57,54100.0,9.63,9.64,9.55,9.57,54100.0
2010-09-13 09:50:00,9.57,9.58,9.55,9.58,10400.0,9.57,9.58,9.55,9.58,10400.0
2010-09-13 09:55:00,9.58,9.59,9.57,9.59,5000.0,9.58,9.59,9.57,9.59,5000.0
2010-09-13 10:00:00,9.59,9.59,9.58,9.59,5500.0,9.59,9.59,9.58,9.59,5500.0
2010-09-13 10:05:00,9.59,9.6,9.58,9.59,38500.0,9.59,9.6,9.58,9.59,38500.0
2010-09-13 10:10:00,9.59,9.6,9.57,9.58,14600.0,9.59,9.6,9.57,9.58,14600.0
2010-09-13 10:15:00,9.57,9.58,9.56,9.57,13800.0,9.57,9.58,9.56,9.57,13800.0
2010-09-13 10:20:00,9.58,9.58,9.57,9.57,10400.0,9.58,9.58,9.57,9.57,10400.0
2010-09-13 10:25:00,9.57,9.58,9.55,9.56,16600.0,9.57,9.58,9.55,9.56,16600.0
2010-09-13 10:30:00,9.56,9.57,9.55,9.55,52900.0,9.56,9.57,9.55,9.55,52900.0
2010-09-13 10:35:00,9.55,9.57,9.55,9.55,39500.0,9.55,9.57,9.55,9.55,39500.0
2010-09-13 10:40:00,9.55,9.55,9.54,9.55,17300.0,9.55,9.55,9.54,9.55,17300.0
2010-09-13 10:45:00,9.55,9.59,9.54,9.59,22200.0,9.55,9.59,9.54,9.59,22200.0
2010-09-13 10:50:00,9.58,9.61,9.58,9.6,11200.0,9.58,9.61,9.58,9.6,11200.0
2010-09-13 10:55:00,9.6,9.61,9.6,9.6,2300.0,9.6,9.61,9.6,9.6,2300.0
2010-09-13 11:00:00,9.6,9.61,9.6,9.6,21400.0,9.6,9.61,9.6,9.6,21400.0
2010-09-13 11:05:00,9.6,9.61,9.6,9.61,4700.0,9.6,9.61,9.6,9.61,4700.0
2010-09-13 11:10:00,9.6,9.61,9.6,9.6,5800.0,9.6,9.61,9.6,9.6,5800.0
2010-09-13 11:15:00,9.6,9.61,9.59,9.59,52500.0,9.6,9.61,9.59,9.59,52500.0
2010-09-13 11:20:00,9.59,9.6,9.59,9.59,12700.0,9.59,9.6,9.59,9.59,12700.0
2010-09-13 11:25:00,9.59,9.6,9.59,9.59,12000.0,9.59,9.6,9.59,9.59,12000.0
2010-09-13 11:30:00,9.59,9.6,9.56,9.58,32900.0,9.59,9.6,9.56,9.58,32900.0
2010-09-13 11:35:00,9.57,9.58,9.57,9.58,11700.0,9.57,9.58,9.57,9.58,11700.0
2010-09-13 11:40:00,9.57,9.57,9.56,9.56,21000.0,9.57,9.57,9.56,9.56,21000.0
2010-09-13 11:45:00,9.56,9.57,9.56,9.56,13000.0,9.56,9.57,9.56,9.56,13000.0
2010-09-13 11:50:00,9.56,9.58,9.56,9.58,15400.0,9.56,9.58,9.56,9.58,15400.0
2010-09-13 11:55:00,9.58,9.61,9.58,9.6,10700.0,9.58,9.61,9.58,9.6,10700.0
2010-09-13 12:00:00,9.6,9.6,9.58,9.58,23100.0,9.6,9.6,9.58,9.58,23100.0
2010-09-13 12:05:00,9.58,9.59,9.57,9.57,19500.0,9.58,9.59,9.57,9.57,19500.0
2010-09-13 12:10:00,9.57,9.58,9.57,9.58,6700.0,9.57,9.58,9.57,9.58,6700.0
2010-09-13 12:15:00,9.57,9.57,9.55,9.55,9300.0,9.57,9.57,9.55,9.55,9300.0
2010-09-13 12:20:00,9.55,9.56,9.45,9.5,117000.0,9.55,9.56,9.45,9.5,117000.0
2010-09-13 12:25:00,9.49,9.5,9.49,9.5,3400.0,9.49,9.5,9.49,9.5,3400.0
2010-09-13 12:30:00,9.5,9.5,9.49,9.49,3300.0,9.5,9.5,9.49,9.49,3300.0
2010-09-13 12:35:00,9.49,9.5,9.49,9.49,4800.0,9.49,9.5,9.49,9.49,4800.0
2010-09-13 12:40:00,9.49,9.5,9.48,9.49,13100.0,9.49,9.5,9.48,9.49,13100.0
2010-09-13 12:45:00,9.49,9.49,9.48,9.48,2700.0,9.49,9.49,9.48,9.48,2700.0
2010-09-13 12:50:00,9.48,9.49,9.48,9.48,7500.0,9.48,9.49,9.48,9.48,7500.0
2010-09-13 12:55:00,9.48,9.5,9.48,9.5,12500.0,9.48,9.5,9.48,9.5,12500.0
2010-09-13 13:00:00,9.5,9.5,9.49,9.49,5400.0,9.5,9.5,9.49,9.49,5400.0
2010-09-13 13:05:00,9.5,9.5,9.49,9.49,5200.0,9.5,9.5,9.49,9.49,5200.0
2010-09-13 13:10:00,9.49,9.5,9.49,9.49,7600.0,9.49,9.5,9.49,9.49,7600.0
2010-09-13 13:15:00,9.49,9.5,9.49,9.5,4500.0,9.49,9.5,9.49,9.5,4500.0
2010-09-13 13:20:00,9.5,9.5,9.49,9.5,24700.0,9.5,9.5,9.49,9.5,24700.0
2010-09-13 13:25:00,9.5,9.5,9.49,9.49,6000.0,9.5,9.5,9.49,9.49,6000.0
2010-09-13 13:30:00,9.5,9.5,9.49,9.5,6800.0,9.5,9.5,9.49,9.5,6800.0
2010-09-13 13:35:00,9.49,9.5,9.48,9.48,11400.0,9.49,9.5,9.48,9.48,11400.0
2010-09-13 13:40:00,9.48,9.49,9.46,9.47,22100.0,9.48,9.49,9.46,9.47,22100.0
2010-09-13 13:45:00,9.46,9.47,9.46,9.46,6800.0,9.46,9.47,9.46,9.46,6800.0
2010-09-13 13:50:00,9.47,9.47,9.46,9.47,3100.0,9.47,9.47,9.46,9.47,3100.0
2010-09-13 13:55:00,9.46,9.47,9.46,9.46,8500.0,9.46,9.47,9.46,9.46,8500.0
2010-09-13 14:00:00,9.47,9.47,9.45,9.46,29400.0,9.47,9.47,9.45,9.46,29400.0
2010-09-13 14:05:00,9.46,9.46,9.45,9.45,6800.0,9.46,9.46,9.45,9.45,6800.0
2010-09-13 14:10:00,9.46,9.46,9.45,9.45,8300.0,9.46,9.46,9.45,9.45,8300.0
2010-09-13 14:15:00,9.45,9.5,9.45,9.5,36300.0,9.45,9.5,9.45,9.5,36300.0
2010-09-13 14:20:00,9.49,9.52,9.49,9.51,37500.0,9.49,9.52,9.49,9.51,37500.0
2010-09-13 14:25:00,9.52,9.55,9.51,9.55,18600.0,9.52,9.55,9.51,9.55,18600.0
2010-09-13 14:30:00,9.55,9.57,9.55,9.56,19800.0,9.55,9.57,9.55,9.56,19800.0
2010-09-13 14:35:00,9.56,9.57,9.55,9.56,22600.0,9.56,9.57,9.55,9.56,22600.0
2010-09-13 14:40:00,9.55,9.56,9.54,9.54,26500.0,9.55,9.56,9.54,9.54,26500.0
2010-09-13 14:45:00,9.55,9.59,9.55,9.57,37000.0,9.55,9.59,9.55,9.57,37000.0
2010-09-13 14:50:00,9.57,9.59,9.57,9.59,17500.0,9.57,9.59,9.57,9.59,17500.0
2010-09-13 14:55:00,9.58,9.6,9.58,9.6,10900.0,9.58,9.6,9.58,9.6,10900.0
2010-09-13 15:00:00,9.6,9.6,9.57,9.57,40000.0,9.6,9.6,9.57,9.57,40000.0
2010-09-13 15:05:00,9.58,9.58,9.57,9.57,6800.0,9.58,9.58,9.57,9.57,6800.0
2010-09-13 15:10:00,9.57,9.57,9.55,9.57,52600.0,9.57,9.57,9.55,9.57,52600.0
2010-09-13 15:15:00,9.57,9.57,9.56,9.56,11000.0,9.57,9.57,9.56,9.56,11000.0
2010-09-13 15:20:00,9.57,9.57,9.56,9.56,14100.0,9.57,9.57,9.56,9.56,14100.0
2010-09-13 15:25:00,9.56,9.57,9.56,9.57,17800.0,9.56,9.57,9.56,9.57,17800.0
2010-09-13 15:30:00,9.57,9.57,9.56,9.56,18200.0,9.57,9.57,9.56,9.56,18200.0
2010-09-13 15:35:00,9.56,9.59,9.56,9.59,29600.0,9.56,9.59,9.56,9.59,29600.0
2010-09-13 15:40:00,9.59,9.6,9.58,9.59,54300.0,9.59,9.6,9.58,9.59,54300.0
2010-09-13 15:45:00,9.59,9.59,9.57,9.59,102300.0,9.59,9.59,9.57,9.59,102300.0
2010-09-13 15:50:00,9.59,9.61,9.57,9.59,110400.0,9.59,9.61,9.57,9.59,110400.0
2010-09-13 15:55:00,9.59,9.59,9.56,9.57,116000.0,9.59,9.59,9.56,9.57,116000.0
2010-09-14 09:30:00,9.52,9.6,9.47,9.47,16900.0,9.52,9.6,9.47,9.47,16900.0
2010-09-14 09:35:00,9.47,9.55,9.45,9.53,25900.0,9.47,9.55,9.45,9.53,25900.0
2010-09-14 09:40:00,9.52,9.52,9.46,9.46,15800.0,9.52,9.52,9.46,9.46,15800.0
2010-09-14 09:45:00,9.46,9.5,9.44,9.44,17600.0,9.46,9.5,9.44,9.44,17600.0
2010-09-14 09:50:00,9.45,9.49,9.44,9.48,25900.0,9.45,9.49,9.44,9.48,25900.0
2010-09-14 09:55:00,9.48,9.49,9.43,9.43,23900.0,9.48,9.49,9.43,9.43,23900.0
2010-09-14 10:00:00,9.43,9.45,9.43,9.44,19700.0,9.43,9.45,9.43,9.44,19700.0
2010-09-14 10:05:00,9.44,9.45,9.42,9.42,27300.0,9.44,9.45,9.42,9.42,27300.0
2010-09-14 10:10:00,9.43,9.44,9.42,9.42,27500.0,9.43,9.44,9.42,9.42,27500.0
2010-09-14 10:15:00,9.42,9.43,9.42,9.42,13800.0,9.42,9.43,9.42,9.42,13800.0
2010-09-14 10:20:00,9.42,9.43,9.4,9.4,41900.0,9.42,9.43,9.4,9.4,41900.0
2010-09-14 10:25:00,9.41,9.41,9.38,9.39,47000.0,9.41,9.41,9.38,9.39,47000.0
2010-09-14 10:30:00,9.39,9.46,9.39,9.44,41200.0,9.39,9.46,9.39,9.44,41200.0
2010-09-14 10:35:00,9.43,9.47,9.43,9.47,5900.0,9.43,9.47,9.43,9.47,5900.0
2010-09-14 10:40:00,9.47,9.47,9.46,9.46,15700.0,9.47,9.47,9.46,9.46,15700.0
2010-09-14 10:45:00,9.46,9.52,9.46,9.52,19700.0,9.46,9.52,9.46,9.52,19700.0
2010-09-14 10:50:00,9.51,9.52,9.5,9.52,8100.0,9.51,9.52,9.5,9.52,8100.0
2010-09-14 10:55:00,9.52,9.52,9.5,9.5,9800.0,9.52,9.52,9.5,9.5,9800.0
2010-09-14 11:00:00,9.51,9.52,9.51,9.52,7600.0,9.51,9.52,9.51,9.52,7600.0
2010-09-14 11:05:00,9.52,9.55,9.51,9.55,17400.0,9.52,9.55,9.51,9.55,17400.0
2010-09-14 11:10:00,9.55,9.55,9.53,9.55,11400.0,9.55,9.55,9.53,9.55,11400.0
2010-09-14 11:15:00,9.55,9.55,9.54,9.55,2400.0,9.55,9.55,9.54,9.55,2400.0
2010-09-14 11:20:00,9.54,9.55,9.5,9.51,19700.0,9.54,9.55,9.5,9.51,19700.0
2010-09-14 11:25:00,9.52,9.52,9.51,9.51,1400.0,9.52,9.52,9.51,9.51,1400.0
2010-09-14 11:30:00,9.52,9.54,9.52,9.53,13800.0,9.52,9.54,9.52,9.53,13800.0
2010-09-14 11:35:00,9.54,9.54,9.52,9.53,9000.0,9.54,9.54,9.52,9.53,9000.0
2010-09-14 11:40:00,9.54,9.55,9.53,9.55,19400.0,9.54,9.55,9.53,9.55,19400.0
2010-09-14 11:45:00,9.54,9.55,9.54,9.54,4500.0,9.54,9.55,9.54,9.54,4500.0
2010-09-14 11:50:00,9.55,9.55,9.54,9.54,15700.0,9.55,9.55,9.54,9.54,15700.0
2010-09-14 11:55:00,9.55,9.58,9.54,9.56,18000.0,9.55,9.58,9.54,9.56,18000.0
2010-09-14 12:00:00,9.57,9.57,9.56,9.56,1900.0,9.57,9.57,9.56,9.56,1900.0
2010-09-14 12:05:00,9.56,9.59,9.56,9.57,34300.0,9.56,9.59,9.56,9.57,34300.0
2010-09-14 12:10:00,9.56,9.57,9.56,9.57,3300.0,9.56,9.57,9.56,9.57,3300.0
2010-09-14 12:15:00,9.56,9.57,9.56,9.56,2700.0,9.56,9.57,9.56,9.56,2700.0
2010-09-14 12:20:00,9.56,9.58,9.56,9.58,5600.0,9.56,9.58,9.56,9.58,5600.0
2010-09-14 12:25:00,9.58,9.59,9.58,9.58,3500.0,9.58,9.59,9.58,9.58,3500.0
2010-09-14 12:30:00,9.59,9.59,9.58,9.58,800.0,9.59,9.59,9.58,9.58,800.0
2010-09-14 12:35:00,9.58,9.59,9.57,9.58,10200.0,9.58,9.59,9.57,9.58,10200.0
2010-09-14 12:40:00,9.58,9.58,9.57,9.58,1000.0,9.58,9.58,9.57,9.58,1000.0
2010-09-14 12:45:00,9.57,9.58,9.55,9.55,9600.0,9.57,9.58,9.55,9.55,9600.0
2010-09-14 12:50:00,9.56,9.58,9.55,9.57,14000.0,9.56,9.58,9.55,9.57,14000.0
2010-09-14 12:55:00,9.56,9.58,9.56,9.58,7700.0,9.56,9.58,9.56,9.58,7700.0
2010-09-14 13:00:00,9.57,9.58,9.57,9.57,1600.0,9.57,9.58,9.57,9.57,1600.0
2010-09-14 13:05:00,9.58,9.58,9.57,9.57,6200.0,9.58,9.58,9.57,9.57,6200.0
2010-09-14 13:10:00,9.57,9.57,9.56,9.56,700.0,9.57,9.57,9.56,9.56,700.0
2010-09-14 13:15:00,9.56,9.57,9.55,9.55,9700.0,9.56,9.57,9.55,9.55,9700.0
2010-09-14 13:20:00,9.55,9.56,9.55,9.56,4900.0,9.55,9.56,9.55,9.56,4900.0
2010-09-14 13:25:00,9.56,9.56,9.55,9.56,4200.0,9.56,9.56,9.55,9.56,4200.0
2010-09-14 13:30:00,9.55,9.56,9.54,9.54,18300.0,9.55,9.56,9.54,9.54,18300.0
2010-09-14 13:35:00,9.55,9.55,9.54,9.54,12700.0,9.55,9.55,9.54,9.54,12700.0
2010-09-14 13:40:00,9.54,9.54,9.54,9.54,2100.0,9.54,9.54,9.54,9.54,2100.0
2010-09-14 13:45:00,9.54,9.54,9.52,9.52,10800.0,9.54,9.54,9.52,9.52,10800.0
2010-09-14 13:50:00,9.52,9.53,9.52,9.53,10600.0,9.52,9.53,9.52,9.53,10600.0
2010-09-14 13:55:00,9.52,9.54,9.52,9.54,16800.0,9.52,9.54,9.52,9.54,16800.0
2010-09-14 14:00:00,9.54,9.54,9.53,9.53,900.0,9.54,9.54,9.53,9.53,900.0
2010-09-14 14:05:00,9.53,9.55,9.53,9.54,6800.0,9.53,9.55,9.53,9.54,6800.0
2010-09-14 14:10:00,9.55,9.55,9.54,9.55,2100.0,9.55,9.55,9.54,9.55,2100.0
2010-09-14 14:15:00,9.54,9.55,9.54,9.54,2300.0,9.54,9.55,9.54,9.54,2300.0
2010-09-14 14:20:00,9.54,9.55,9.54,9.55,2100.0,9.54,9.55,9.54,9.55,2100.0
2010-09-14 14:25:00,9.54,9.55,9.53,9.53,16000.0,9.54,9.55,9.53,9.53,16000.0
2010-09-14 14:30:00,9.54,9.54,9.53,9.54,2100.0,9.54,9.54,9.53,9.54,2100.0
2010-09-14 14:35:00,9.54,9.57,9.53,9.57,22600.0,9.54,9.57,9.53,9.57,22600.0
2010-09-14 14:40:00,9.57,9.59,9.57,9.59,8100.0,9.57,9.59,9.57,9.59,8100.0
2010-09-14 14:45:00,9.59,9.59,9.57,9.58,14400.0,9.59,9.59,9.57,9.58,14400.0
2010-09-14 14:50:00,9.58,9.58,9.57,9.58,2100.0,9.58,9.58,9.57,9.58,2100.0
2010-09-14 14:55:00,9.57,9.58,9.57,9.58,7000.0,9.57,9.58,9.57,9.58,7000.0
2010-09-14 15:00:00,9.57,9.58,9.57,9.57,3900.0,9.57,9.58,9.57,9.57,3900.0
2010-09-14 15:05:00,9.58,9.58,9.57,9.58,2900.0,9.58,9.58,9.57,9.58,2900.0
2010-09-14 15:10:00,9.58,9.58,9.57,9.58,6300.0,9.58,9.58,9.57,9.58,6300.0
2010-09-14 15:15:00,9.57,9.58,9.57,9.58,3800.0,9.57,9.58,9.57,9.58,3800.0
2010-09-14 15:20:00,9.58,9.59,9.57,9.58,34100.0,9.58,9.59,9.57,9.58,34100.0
2010-09-14 15:25:00,9.58,9.58,9.56,9.57,5700.0,9.58,9.58,9.56,9.57,5700.0
2010-09-14 15:30:00,9.56,9.58,9.56,9.58,14300.0,9.56,9.58,9.56,9.58,14300.0
2010-09-14 15:35:00,9.58,9.59,9.57,9.57,21200.0,9.58,9.59,9.57,9.57,21200.0
2010-09-14 15:40:00,9.57,9.57,9.53,9.55,41100.0,9.57,9.57,9.53,9.55,41100.0
2010-09-14 15:45:00,9.55,9.55,9.54,9.55,9800.0,9.55,9.55,9.54,9.55,9800.0
2010-09-14 15:50:00,9.55,9.55,9.52,9.52,28400.0,9.55,9.55,9.52,9.52,28400.0
2010-09-14 15:55:00,9.52,9.53,9.52,9.53,41200.0,9.52,9.53,9.52,9.53,41200.0
2010-09-15 09:30:00,9.62,9.69,9.62,9.65,47500.0,9.62,9.69,9.62,9.65,47500.0
2010-09-15 09:35:00,9.64,9.7,9.63,9.68,28800.0,9.64,9.7,9.63,9.68,28800.0
2010-09-15 09:40:00,9.67,9.67,9.64,9.66,22200.0,9.67,9.67,9.64,9.66,22200.0
2010-09-15 09:45:00,9.67,9.73,9.64,9.73,22100.0,9.67,9.73,9.64,9.73,22100.0
2010-09-15 09:50:00,9.73,9.78,9.72,9.77,39700.0,9.73,9.78,9.72,9.77,39700.0
2010-09-15 09:55:00,9.77,9.78,9.75,9.77,22100.0,9.77,9.78,9.75,9.77,22100.0
2010-09-15 10:00:00,9.78,9.8,9.75,9.76,42700.0,9.78,9.8,9.75,9.76,42700.0
2010-09-15 10:05:00,9.76,9.78,9.76,9.76,27300.0,9.76,9.78,9.76,9.76,27300.0
2010-09-15 10:10:00,9.77,9.78,9.75,9.78,31100.0,9.77,9.78,9.75,9.78,31100.0
2010-09-15 10:15:00,9.78,9.8,9.78,9.79,25200.0,9.78,9.8,9.78,9.79,25200.0
2010-09-15 10:20:00,9.79,9.8,9.79,9.79,23900.0,9.79,9.8,9.79,9.79,23900.0
2010-09-15 10:25:00,9.79,9.8,9.75,9.75,60400.0,9.79,9.8,9.75,9.75,60400.0
2010-09-15 10:30:00,9.75,9.76,9.74,9.75,42100.0,9.75,9.76,9.74,9.75,42100.0
2010-09-15 10:35:00,9.74,9.74,9.72,9.74,64100.0,9.74,9.74,9.72,9.74,64100.0
2010-09-15 10:40:00,9.74,9.75,9.73,9.75,18000.0,9.74,9.75,9.73,9.75,18000.0
2010-09-15 10:45:00,9.76,9.8,9.76,9.79,22500.0,9.76,9.8,9.76,9.79,22500.0
2010-09-15 10:50:00,9.8,9.8,9.79,9.8,21100.0,9.8,9.8,9.79,9.8,21100.0
2010-09-15 10:55:00,9.8,9.84,9.79,9.83,41900.0,9.8,9.84,9.79,9.83,41900.0
2010-09-15 11:00:00,9.84,9.84,9.8,9.8,28300.0,9.84,9.84,9.8,9.8,28300.0
2010-09-15 11:05:00,9.81,9.82,9.81,9.81,15100.0,9.81,9.82,9.81,9.81,15100.0
2010-09-15 11:10:00,9.81,9.82,9.81,9.82,6100.0,9.81,9.82,9.81,9.82,6100.0
2010-09-15 11:15:00,9.81,9.84,9.81,9.84,31100.0,9.81,9.84,9.81,9.84,31100.0
2010-09-15 11:20:00,9.84,9.84,9.8,9.83,63200.0,9.84,9.84,9.8,9.83,63200.0
2010-09-15 11:25:00,9.84,9.84,9.83,9.84,5800.0,9.84,9.84,9.83,9.84,5800.0
2010-09-15 11:30:00,9.84,9.84,9.83,9.84,8100.0,9.84,9.84,9.83,9.84,8100.0
2010-09-15 11:35:00,9.83,9.85,9.83,9.85,26800.0,9.83,9.85,9.83,9.85,26800.0
2010-09-15 11:40:00,9.85,9.85,9.84,9.84,29400.0,9.85,9.85,9.84,9.84,29400.0
2010-09-15 11:45:00,9.84,9.84,9.83,9.84,9900.0,9.84,9.84,9.83,9.84,9900.0
2010-09-15 11:50:00,9.83,9.85,9.83,9.85,27800.0,9.83,9.85,9.83,9.85,27800.0
2010-09-15 11:55:00,9.85,9.85,9.85,9.85,6700.0,9.85,9.85,9.85,9.85,6700.0
2010-09-15 12:00:00,9.85,9.85,9.84,9.85,12900.0,9.85,9.85,9.84,9.85,12900.0
2010-09-15 12:05:00,9.85,9.85,9.84,9.84,12000.0,9.85,9.85,9.84,9.84,12000.0
2010-09-15 12:10:00,9.85,9.86,9.84,9.86,30100.0,9.85,9.86,9.84,9.86,30100.0
2010-09-15 12:15:00,9.86,9.86,9.86,9.86,700.0,9.86,9.86,9.86,9.86,700.0
2010-09-15 12:20:00,9.86,9.86,9.85,9.86,1800.0,9.86,9.86,9.85,9.86,1800.0
2010-09-15 12:25:00,9.86,9.86,9.85,9.85,10600.0,9.86,9.86,9.85,9.85,10600.0
2010-09-15 12:30:00,9.86,9.86,9.85,9.85,6000.0,9.86,9.86,9.85,9.85,6000.0
2010-09-15 12:35:00,9.85,9.86,9.85,9.85,6200.0,9.85,9.86,9.85,9.85,6200.0
2010-09-15 12:40:00,9.86,9.86,9.85,9.86,2200.0,9.86,9.86,9.85,9.86,2200.0
2010-09-15 12:45:00,9.85,9.86,9.85,9.86,20600.0,9.85,9.86,9.85,9.86,20600.0
2010-09-15 12:50:00,9.86,9.87,9.85,9.86,59800.0,9.86,9.87,9.85,9.86,59800.0
2010-09-15 12:55:00,9.86,9.86,9.85,9.85,5700.0,9.86,9.86,9.85,9.85,5700.0
2010-09-15 13:00:00,9.86,9.86,9.85,9.86,10700.0,9.86,9.86,9.85,9.86,10700.0
2010-09-15 13:05:00,9.86,9.86,9.85,9.86,36000.0,9.86,9.86,9.85,9.86,36000.0
2010-09-15 13:10:00,9.86,9.87,9.86,9.86,17700.0,9.86,9.87,9.86,9.86,17700.0
2010-09-15 13:15:00,9.87,9.9,9.86,9.89,43900.0,9.87,9.9,9.86,9.89,43900.0
2010-09-15 13:20:00,9.89,9.89,9.87,9.88,10000.0,9.89,9.89,9.87,9.88,10000.0
2010-09-15 13:25:00,9.87,9.88,9.85,9.86,34700.0,9.87,9.88,9.85,9.86,34700.0
2010-09-15 13:30:00,9.86,9.86,9.82,9.82,36300.0,9.86,9.86,9.82,9.82,36300.0
2010-09-15 13:35:00,9.82,9.83,9.82,9.83,7700.0,9.82,9.83,9.82,9.83,7700.0
2010-09-15 13:40:00,9.82,9.85,9.82,9.85,28700.0,9.82,9.85,9.82,9.85,28700.0
2010-09-15 13:45:00,9.85,9.87,9.85,9.87,19400.0,9.85,9.87,9.85,9.87,19400.0
2010-09-15 13:50:00,9.87,9.89,9.87,9.88,6800.0,9.87,9.89,9.87,9.88,6800.0
2010-09-15 13:55:00,9.89,9.9,9.89,9.9,8300.0,9.89,9.9,9.89,9.9,8300.0
2010-09-15 14:00:00,9.9,9.9,9.87,9.87,37600.0,9.9,9.9,9.87,9.87,37600.0
2010-09-15 14:05:00,9.88,9.88,9.87,9.87,1600.0,9.88,9.88,9.87,9.87,1600.0
2010-09-15 14:10:00,9.87,9.9,9.86,9.9,55600.0,9.87,9.9,9.86,9.9,55600.0
2010-09-15 14:15:00,9.9,9.9,9.88,9.88,24400.0,9.9,9.9,9.88,9.88,24400.0
2010-09-15 14:20:00,9.89,9.89,9.84,9.85,28600.0,9.89,9.89,9.84,9.85,28600.0
2010-09-15 14:25:00,9.85,9.85,9.84,9.84,9500.0,9.85,9.85,9.84,9.84,9500.0
2010-09-15 14:30:00,9.85,9.87,9.84,9.85,45400.0,9.85,9.87,9.84,9.85,45400.0
2010-09-15 14:35:00,9.85,9.86,9.85,9.85,5000.0,9.85,9.86,9.85,9.85,5000.0
2010-09-15 14:40:00,9.86,9.86,9.84,9.85,33600.0,9.86,9.86,9.84,9.85,33600.0
2010-09-15 14:45:00,9.84,9.85,9.84,9.85,14700.0,9.84,9.85,9.84,9.85,14700.0
2010-09-15 14:50:00,9.85,9.89,9.85,9.88,52900.0,9.85,9.89,9.85,9.88,52900.0
2010-09-15 14:55:00,9.89,9.91,9.88,9.9,27000.0,9.89,9.91,9.88,9.9,27000.0
2010-09-15 15:00:00,9.9,9.91,9.89,9.9,16800.0,9.9,9.91,9.89,9.9,16800.0
2010-09-15 15:05:00,9.9,9.9,9.89,9.9,13300.0,9.9,9.9,9.89,9.9,13300.0
2010-09-15 15:10:00,9.9,9.91,9.89,9.9,16000.0,9.9,9.91,9.89,9.9,16000.0
2010-09-15 15:15:00,9.91,9.92,9.9,9.92,32300.0,9.91,9.92,9.9,9.92,32300.0
2010-09-15 15:20:00,9.91,9.92,9.88,9.9,69500.0,9.91,9.92,9.88,9.9,69500.0
2010-09-15 15:25:00,9.9,9.94,9.9,9.93,36900.0,9.9,9.94,9.9,9.93,36900.0
2010-09-15 15:30:00,9.93,9.94,9.92,9.93,33600.0,9.93,9.94,9.92,9.93,33600.0
2010-09-15 15:35:00,9.92,9.93,9.92,9.92,19200.0,9.92,9.93,9.92,9.92,19200.0
2010-09-15 15:40:00,9.93,9.93,9.89,9.89,54500.0,9.93,9.93,9.89,9.89,54500.0
2010-09-15 15:45:00,9.89,9.91,9.88,9.9,32000.0,9.89,9.91,9.88,9.9,32000.0
2010-09-15 15:50:00,9.91,9.91,9.9,9.91,37700.0,9.91,9.91,9.9,9.91,37700.0
2010-09-15 15:55:00,9.91,9.91,9.86,9.87,132800.0,9.91,9.91,9.86,9.87,132800.0
2010-09-16 09:30:00,9.85,9.92,9.83,9.91,34600.0,9.85,9.92,9.83,9.91,34600.0
2010-09-16 09:35:00,9.91,9.92,9.78,9.79,36900.0,9.91,9.92,9.78,9.79,36900.0
2010-09-16 09:40:00,9.8,9.8,9.71,9.75,64300.0,9.8,9.8,9.71,9.75,64300.0
2010-09-16 09:45:00,9.74,9.82,9.74,9.81,20000.0,9.74,9.82,9.74,9.81,20000.0
2010-09-16 09:50:00,9.82,9.87,9.81,9.84,19400.0,9.82,9.87,9.81,9.84,19400.0
2010-09-16 09:55:00,9.83,9.83,9.77,9.79,14500.0,9.83,9.83,9.77,9.79,14500.0
2010-09-16 10:00:00,9.78,9.84,9.7,9.82,67300.0,9.78,9.84,9.7,9.82,67300.0
2010-09-16 10:05:00,9.81,9.81,9.67,9.71,43700.0,9.81,9.81,9.67,9.71,43700.0
2010-09-16 10:10:00,9.7,9.75,9.68,9.69,24200.0,9.7,9.75,9.68,9.69,24200.0
2010-09-16 10:15:00,9.7,9.71,9.68,9.71,32600.0,9.7,9.71,9.68,9.71,32600.0
2010-09-16 10:20:00,9.72,9.75,9.72,9.74,18000.0,9.72,9.75,9.72,9.74,18000.0
2010-09-16 10:25:00,9.73,9.76,9.71,9.72,20600.0,9.73,9.76,9.71,9.72,20600.0
2010-09-16 10:30:00,9.72,9.73,9.71,9.73,19000.0,9.72,9.73,9.71,9.73,19000.0
2010-09-16 10:35:00,9.73,9.76,9.71,9.72,31500.0,9.73,9.76,9.71,9.72,31500.0
2010-09-16 10:40:00,9.72,9.72,9.71,9.72,9900.0,9.72,9.72,9.71,9.72,9900.0
2010-09-16 10:45:00,9.73,9.74,9.73,9.74,6600.0,9.73,9.74,9.73,9.74,6600.0
2010-09-16 10:50:00,9.73,9.73,9.7,9.7,13600.0,9.73,9.73,9.7,9.7,13600.0
2010-09-16 10:55:00,9.7,9.72,9.7,9.71,12400.0,9.7,9.72,9.7,9.71,12400.0
2010-09-16 11:00:00,9.7,9.73,9.69,9.71,33100.0,9.7,9.73,9.69,9.71,33100.0
2010-09-16 11:05:00,9.7,9.72,9.7,9.72,8200.0,9.7,9.72,9.7,9.72,8200.0
2010-09-16 11:10:00,9.71,9.72,9.7,9.7,13200.0,9.71,9.72,9.7,9.7,13200.0
2010-09-16 11:15:00,9.7,9.71,9.7,9.71,4300.0,9.7,9.71,9.7,9.71,4300.0
2010-09-16 11:20:00,9.7,9.72,9.69,9.7,18900.0,9.7,9.72,9.69,9.7,18900.0
2010-09-16 11:25:00,9.69,9.69,9.66,9.66,29800.0,9.69,9.69,9.66,9.66,29800.0
2010-09-16 11:30:00,9.67,9.67,9.65,9.67,17800.0,9.67,9.67,9.65,9.67,17800.0
2010-09-16 11:35:00,9.66,9.67,9.65,9.66,15100.0,9.66,9.67,9.65,9.66,15100.0
2010-09-16 11:40:00,9.66,9.68,9.65,9.67,13700.0,9.66,9.68,9.65,9.67,13700.0
2010-09-16 11:45:00,9.67,9.68,9.66,9.66,7400.0,9.67,9.68,9.66,9.66,7400.0
2010-09-16 11:50:00,9.65,9.66,9.65,9.66,19300.0,9.65,9.66,9.65,9.66,19300.0
2010-09-16 11:55:00,9.67,9.67,9.64,9.64,14900.0,9.67,9.67,9.64,9.64,14900.0
2010-09-16 12:00:00,9.64,9.65,9.63,9.64,23300.0,9.64,9.65,9.63,9.64,23300.0
2010-09-16 12:05:00,9.63,9.63,9.61,9.63,34700.0,9.63,9.63,9.61,9.63,34700.0
2010-09-16 12:10:00,9.63,9.63,9.61,9.61,23300.0,9.63,9.63,9.61,9.61,23300.0
2010-09-16 12:15:00,9.6,9.61,9.6,9.61,4700.0,9.6,9.61,9.6,9.61,4700.0
2010-09-16 12:20:00,9.6,9.66,9.6,9.65,40100.0,9.6,9.66,9.6,9.65,40100.0
2010-09-16 12:25:00,9.66,9.66,9.65,9.65,7500.0,9.66,9.66,9.65,9.65,7500.0
2010-09-16 12:30:00,9.65,9.66,9.65,9.65,7300.0,9.65,9.66,9.65,9.65,7300.0
2010-09-16 12:35:00,9.65,9.66,9.65,9.66,2400.0,9.65,9.66,9.65,9.66,2400.0
2010-09-16 12:40:00,9.65,9.66,9.65,9.66,12400.0,9.65,9.66,9.65,9.66,12400.0
2010-09-16 12:45:00,9.66,9.67,9.65,9.67,12400.0,9.66,9.67,9.65,9.67,12400.0
2010-09-16 12:50:00,9.66,9.67,9.66,9.66,6700.0,9.66,9.67,9.66,9.66,6700.0
2010-09-16 12:55:00,9.66,9.68,9.66,9.67,33300.0,9.66,9.68,9.66,9.67,33300.0
2010-09-16 13:00:00,9.68,9.7,9.66,9.7,49400.0,9.68,9.7,9.66,9.7,49400.0
2010-09-16 13:05:00,9.7,9.72,9.7,9.71,15800.0,9.7,9.72,9.7,9.71,15800.0
2010-09-16 13:10:00,9.71,9.72,9.7,9.7,18700.0,9.71,9.72,9.7,9.7,18700.0
2010-09-16 13:15:00,9.7,9.7,9.66,9.66,13100.0,9.7,9.7,9.66,9.66,13100.0
2010-09-16 13:20:00,9.66,9.67,9.66,9.66,4900.0,9.66,9.67,9.66,9.66,4900.0
2010-09-16 13:25:00,9.66,9.67,9.66,9.66,3100.0,9.66,9.67,9.66,9.66,3100.0
2010-09-16 13:30:00,9.66,9.67,9.66,9.67,14000.0,9.66,9.67,9.66,9.67,14000.0
2010-09-16 13:35:00,9.66,9.67,9.66,9.67,5600.0,9.66,9.67,9.66,9.67,5600.0
2010-09-16 13:40:00,9.66,9.72,9.66,9.72,38100.0,9.66,9.72,9.66,9.72,38100.0
2010-09-16 13:45:00,9.72,9.72,9.71,9.71,18100.0,9.72,9.72,9.71,9.71,18100.0
2010-09-16 13:50:00,9.72,9.72,9.71,9.72,2500.0,9.72,9.72,9.71,9.72,2500.0
2010-09-16 13:55:00,9.72,9.72,9.71,9.71,17700.0,9.72,9.72,9.71,9.71,17700.0
2010-09-16 14:00:00,9.71,9.71,9.7,9.7,5100.0,9.71,9.71,9.7,9.7,5100.0
2010-09-16 14:05:00,9.7,9.7,9.66,9.66,20500.0,9.7,9.7,9.66,9.66,20500.0
2010-09-16 14:10:00,9.67,9.68,9.67,9.68,11600.0,9.67,9.68,9.67,9.68,11600.0
2010-09-16 14:15:00,9.68,9.7,9.68,9.68,20900.0,9.68,9.7,9.68,9.68,20900.0
2010-09-16 14:20:00,9.68,9.69,9.68,9.69,6500.0,9.68,9.69,9.68,9.69,6500.0
2010-09-16 14:25:00,9.69,9.73,9.69,9.73,11500.0,9.69,9.73,9.69,9.73,11500.0
2010-09-16 14:30:00,9.72,9.73,9.72,9.73,9000.0,9.72,9.73,9.72,9.73,9000.0
2010-09-16 14:35:00,9.73,9.74,9.73,9.74,5300.0,9.73,9.74,9.73,9.74,5300.0
2010-09-16 14:40:00,9.74,9.77,9.74,9.76,21700.0,9.74,9.77,9.74,9.76,21700.0
2010-09-16 14:45:00,9.77,9.77,9.76,9.77,6200.0,9.77,9.77,9.76,9.77,6200.0
2010-09-16 14:50:00,9.77,9.77,9.76,9.77,6700.0,9.77,9.77,9.76,9.77,6700.0
2010-09-16 14:55:00,9.77,9.77,9.77,9.77,3200.0,9.77,9.77,9.77,9.77,3200.0
2010-09-16 15:00:00,9.76,9.77,9.76,9.77,19500.0,9.76,9.77,9.76,9.77,19500.0
2010-09-16 15:05:00,9.77,9.77,9.76,9.76,13200.0,9.77,9.77,9.76,9.76,13200.0
2010-09-16 15:10:00,9.76,9.77,9.76,9.76,6300.0,9.76,9.77,9.76,9.76,6300.0
2010-09-16 15:15:00,9.77,9.81,9.76,9.81,36400.0,9.77,9.81,9.76,9.81,36400.0
2010-09-16 15:20:00,9.81,9.81,9.76,9.77,26500.0,9.81,9.81,9.76,9.77,26500.0
2010-09-16 15:25:00,9.77,9.77,9.76,9.77,3300.0,9.77,9.77,9.76,9.77,3300.0
2010-09-16 15:30:00,9.76,9.79,9.76,9.77,19900.0,9.76,9.79,9.76,9.77,19900.0
2010-09-16 15:35:00,9.77,9.77,9.76,9.77,9200.0,9.77,9.77,9.76,9.77,9200.0
2010-09-16 15:40:00,9.77,9.77,9.76,9.77,7300.0,9.77,9.77,9.76,9.77,7300.0
2010-09-16 15:45:00,9.76,9.77,9.75,9.75,37100.0,9.76,9.77,9.75,9.75,37100.0
2010-09-16 15:50:00,9.76,9.76,9.75,9.75,18500.0,9.76,9.76,9.75,9.75,18500.0
2010-09-16 15:55:00,9.76,9.76,9.75,9.76,54000.0,9.76,9.76,9.75,9.76,54000.0
2010-09-17 09:30:00,9.83,9.83,9.76,9.77,114800.0,9.83,9.83,9.76,9.77,114800.0
2010-09-17 09:35:00,9.78,9.81,9.77,9.77,10000.0,9.78,9.81,9.77,9.77,10000.0
2010-09-17 09:40:00,9.76,9.76,9.7,9.7,10800.0,9.76,9.76,9.7,9.7,10800.0
2010-09-17 09:45:00,9.7,9.72,9.69,9.71,13100.0,9.7,9.72,9.69,9.71,13100.0
2010-09-17 09:50:00,9.7,9.7,9.67,9.67,10300.0,9.7,9.7,9.67,9.67,10300.0
2010-09-17 09:55:00,9.67,9.68,9.62,9.65,29300.0,9.67,9.68,9.62,9.65,29300.0
2010-09-17 10:00:00,9.65,9.66,9.63,9.64,18300.0,9.65,9.66,9.63,9.64,18300.0
2010-09-17 10:05:00,9.64,9.7,9.64,9.7,26600.0,9.64,9.7,9.64,9.7,26600.0
2010-09-17 10:10:00,9.69,9.7,9.69,9.69,4900.0,9.69,9.7,9.69,9.69,4900.0
2010-09-17 10:15:00,9.7,9.71,9.69,9.71,7800.0,9.7,9.71,9.69,9.71,7800.0
2010-09-17 10:20:00,9.71,9.72,9.7,9.71,16400.0,9.71,9.72,9.7,9.71,16400.0
2010-09-17 10:25:00,9.71,9.72,9.7,9.71,24600.0,9.71,9.72,9.7,9.71,24600.0
2010-09-17 10:30:00,9.71,9.71,9.68,9.69,8000.0,9.71,9.71,9.68,9.69,8000.0
2010-09-17 10:35:00,9.7,9.72,9.7,9.71,7200.0,9.7,9.72,9.7,9.71,7200.0
2010-09-17 10:40:00,9.71,9.73,9.71,9.73,6800.0,9.71,9.73,9.71,9.73,6800.0
2010-09-17 10:45:00,9.73,9.75,9.73,9.73,6500.0,9.73,9.75,9.73,9.73,6500.0
2010-09-17 10:50:00,9.74,9.74,9.72,9.73,5400.0,9.74,9.74,9.72,9.73,5400.0
2010-09-17 10:55:00,9.74,9.75,9.72,9.75,7900.0,9.74,9.75,9.72,9.75,7900.0
2010-09-17 11:00:00,9.75,9.78,9.75,9.77,10600.0,9.75,9.78,9.75,9.77,10600.0
2010-09-17 11:05:00,9.77,9.8,9.77,9.8,6000.0,9.77,9.8,9.77,9.8,6000.0
2010-09-17 11:10:00,9.8,9.8,9.78,9.79,10300.0,9.8,9.8,9.78,9.79,10300.0
2010-09-17 11:15:00,9.8,9.8,9.77,9.77,5900.0,9.8,9.8,9.77,9.77,5900.0
2010-09-17 11:20:00,9.78,9.78,9.76,9.76,2700.0,9.78,9.78,9.76,9.76,2700.0
2010-09-17 11:25:00,9.77,9.77,9.69,9.7,20300.0,9.77,9.77,9.69,9.7,20300.0
2010-09-17 11:30:00,9.7,9.72,9.69,9.7,13200.0,9.7,9.72,9.69,9.7,13200.0
2010-09-17 11:35:00,9.71,9.71,9.68,9.7,5600.0,9.71,9.71,9.68,9.7,5600.0
2010-09-17 11:40:00,9.7,9.7,9.68,9.69,11200.0,9.7,9.7,9.68,9.69,11200.0
2010-09-17 11:45:00,9.68,9.68,9.66,9.66,3600.0,9.68,9.68,9.66,9.66,3600.0
2010-09-17 11:50:00,9.67,9.67,9.66,9.67,3600.0,9.67,9.67,9.66,9.67,3600.0
2010-09-17 11:55:00,9.66,9.67,9.66,9.66,4300.0,9.66,9.67,9.66,9.66,4300.0
2010-09-17 12:00:00,9.67,9.72,9.67,9.72,40700.0,9.67,9.72,9.67,9.72,40700.0
2010-09-17 12:05:00,9.73,9.73,9.72,9.72,1500.0,9.73,9.73,9.72,9.72,1500.0
2010-09-17 12:10:00,9.72,9.72,9.71,9.71,4500.0,9.72,9.72,9.71,9.71,4500.0
2010-09-17 12:15:00,9.72,9.74,9.71,9.74,7100.0,9.72,9.74,9.71,9.74,7100.0
2010-09-17 12:20:00,9.73,9.73,9.72,9.73,5100.0,9.73,9.73,9.72,9.73,5100.0
2010-09-17 12:25:00,9.72,9.73,9.72,9.73,1400.0,9.72,9.73,9.72,9.73,1400.0
2010-09-17 12:30:00,9.73,9.74,9.71,9.73,16500.0,9.73,9.74,9.71,9.73,16500.0
2010-09-17 12:35:00,9.72,9.73,9.72,9.73,1900.0,9.72,9.73,9.72,9.73,1900.0
2010-09-17 12:40:00,9.73,9.73,9.72,9.72,3700.0,9.73,9.73,9.72,9.72,3700.0
2010-09-17 12:45:00,9.72,9.73,9.72,9.72,4700.0,9.72,9.73,9.72,9.72,4700.0
2010-09-17 12:50:00,9.72,9.72,9.71,9.71,2400.0,9.72,9.72,9.71,9.71,2400.0
2010-09-17 12:55:00,9.71,9.74,9.71,9.74,38600.0,9.71,9.74,9.71,9.74,38600.0
2010-09-17 13:00:00,9.74,9.77,9.74,9.77,11300.0,9.74,9.77,9.74,9.77,11300.0
2010-09-17 13:05:00,9.76,9.77,9.76,9.77,6200.0,9.76,9.77,9.76,9.77,6200.0
2010-09-17 13:10:00,9.77,9.78,9.75,9.76,15800.0,9.77,9.78,9.75,9.76,15800.0
2010-09-17 13:15:00,9.75,9.75,9.74,9.74,5000.0,9.75,9.75,9.74,9.74,5000.0
2010-09-17 13:20:00,9.74,9.77,9.74,9.77,15400.0,9.74,9.77,9.74,9.77,15400.0
2010-09-17 13:25:00,9.77,9.79,9.76,9.77,12300.0,9.77,9.79,9.76,9.77,12300.0
2010-09-17 13:30:00,9.77,9.78,9.77,9.78,5100.0,9.77,9.78,9.77,9.78,5100.0
2010-09-17 13:35:00,9.77,9.78,9.77,9.77,4200.0,9.77,9.78,9.77,9.77,4200.0
2010-09-17 13:40:00,9.77,9.78,9.76,9.77,3300.0,9.77,9.78,9.76,9.77,3300.0
2010-09-17 13:45:00,9.76,9.77,9.76,9.76,1100.0,9.76,9.77,9.76,9.76,1100.0
2010-09-17 13:50:00,9.76,9.77,9.76,9.76,1400.0,9.76,9.77,9.76,9.76,1400.0
2010-09-17 13:55:00,9.77,9.78,9.76,9.78,18400.0,9.77,9.78,9.76,9.78,18400.0
2010-09-17 14:00:00,9.78,9.78,9.77,9.77,1700.0,9.78,9.78,9.77,9.77,1700.0
2010-09-17 14:05:00,9.78,9.78,9.77,9.78,2300.0,9.78,9.78,9.77,9.78,2300.0
2010-09-17 14:10:00,9.78,9.78,9.77,9.78,2700.0,9.78,9.78,9.77,9.78,2700.0
2010-09-17 14:15:00,9.78,9.78,9.77,9.78,2200.0,9.78,9.78,9.77,9.78,2200.0
2010-09-17 14:20:00,9.77,9.78,9.77,9.78,3200.0,9.77,9.78,9.77,9.78,3200.0
2010-09-17 14:25:00,9.78,9.78,9.77,9.77,4600.0,9.78,9.78,9.77,9.77,4600.0
2010-09-17 14:30:00,9.77,9.78,9.77,9.78,10000.0,9.77,9.78,9.77,9.78,10000.0
2010-09-17 14:35:00,9.78,9.8,9.78,9.8,25200.0,9.78,9.8,9.78,9.8,25200.0
2010-09-17 14:40:00,9.8,9.84,9.79,9.83,52900.0,9.8,9.84,9.79,9.83,52900.0
2010-09-17 14:45:00,9.84,9.84,9.83,9.84,2300.0,9.84,9.84,9.83,9.84,2300.0
2010-09-17 14:50:00,9.83,9.85,9.83,9.85,19300.0,9.83,9.85,9.83,9.85,19300.0
2010-09-17 14:55:00,9.85,9.85,9.84,9.84,1500.0,9.85,9.85,9.84,9.84,1500.0
2010-09-17 15:00:00,9.84,9.85,9.82,9.82,23500.0,9.84,9.85,9.82,9.82,23500.0
2010-09-17 15:05:00,9.82,9.83,9.82,9.82,31000.0,9.82,9.83,9.82,9.82,31000.0
2010-09-17 15:10:00,9.82,9.83,9.82,9.82,24500.0,9.82,9.83,9.82,9.82,24500.0
2010-09-17 15:15:00,9.82,9.82,9.78,9.78,27900.0,9.82,9.82,9.78,9.78,27900.0
2010-09-17 15:20:00,9.78,9.79,9.76,9.76,13700.0,9.78,9.79,9.76,9.76,13700.0
2010-09-17 15:25:00,9.76,9.77,9.74,9.74,13200.0,9.76,9.77,9.74,9.74,13200.0
2010-09-17 15:30:00,9.75,9.77,9.74,9.76,41400.0,9.75,9.77,9.74,9.76,41400.0
2010-09-17 15:35:00,9.75,9.76,9.74,9.74,15200.0,9.75,9.76,9.74,9.74,15200.0
2010-09-17 15:40:00,9.75,9.78,9.74,9.77,43000.0,9.75,9.78,9.74,9.77,43000.0
2010-09-17 15:45:00,9.78,9.79,9.77,9.77,26800.0,9.78,9.79,9.77,9.77,26800.0
2010-09-17 15:50:00,9.78,9.84,9.77,9.81,195200.0,9.78,9.84,9.77,9.81,195200.0
2010-09-17 15:55:00,9.81,9.83,9.8,9.82,157900.0,9.81,9.83,9.8,9.82,157900.0
2010-09-20 09:30:00,9.8,9.8,9.72,9.77,23700.0,9.8,9.8,9.72,9.77,23700.0
2010-09-20 09:35:00,9.74,9.74,9.72,9.74,8900.0,9.74,9.74,9.72,9.74,8900.0
2010-09-20 09:40:00,9.72,9.76,9.72,9.74,24200.0,9.72,9.76,9.72,9.74,24200.0
2010-09-20 09:45:00,9.73,9.75,9.7,9.7,13500.0,9.73,9.75,9.7,9.7,13500.0
2010-09-20 09:50:00,9.7,9.75,9.7,9.75,15300.0,9.7,9.75,9.7,9.75,15300.0
2010-09-20 09:55:00,9.75,9.75,9.72,9.73,13000.0,9.75,9.75,9.72,9.73,13000.0
2010-09-20 10:00:00,9.73,9.79,9.7,9.77,39000.0,9.73,9.79,9.7,9.77,39000.0
2010-09-20 10:05:00,9.79,9.85,9.77,9.85,24500.0,9.79,9.85,9.77,9.85,24500.0
2010-09-20 10:10:00,9.85,9.86,9.82,9.83,16700.0,9.85,9.86,9.82,9.83,16700.0
2010-09-20 10:15:00,9.82,9.86,9.82,9.83,27400.0,9.82,9.86,9.82,9.83,27400.0
2010-09-20 10:20:00,9.83,9.83,9.81,9.81,22700.0,9.83,9.83,9.81,9.81,22700.0
2010-09-20 10:25:00,9.81,9.81,9.79,9.79,10800.0,9.81,9.81,9.79,9.79,10800.0
2010-09-20 10:30:00,9.79,9.83,9.79,9.82,28700.0,9.79,9.83,9.79,9.82,28700.0
2010-09-20 10:35:00,9.82,9.82,9.79,9.79,15500.0,9.82,9.82,9.79,9.79,15500.0
2010-09-20 10:40:00,9.79,9.8,9.79,9.8,9500.0,9.79,9.8,9.79,9.8,9500.0
2010-09-20 10:45:00,9.79,9.79,9.78,9.78,6100.0,9.79,9.79,9.78,9.78,6100.0
2010-09-20 10:50:00,9.78,9.82,9.78,9.82,22200.0,9.78,9.82,9.78,9.82,22200.0
2010-09-20 10:55:00,9.81,9.83,9.81,9.82,8700.0,9.81,9.83,9.81,9.82,8700.0
2010-09-20 11:00:00,9.82,9.83,9.82,9.82,16300.0,9.82,9.83,9.82,9.82,16300.0
2010-09-20 11:05:00,9.82,9.83,9.81,9.81,9000.0,9.82,9.83,9.81,9.81,9000.0
2010-09-20 11:10:00,9.81,9.82,9.77,9.77,21900.0,9.81,9.82,9.77,9.77,21900.0
2010-09-20 11:15:00,9.78,9.78,9.76,9.77,13100.0,9.78,9.78,9.76,9.77,13100.0
2010-09-20 11:20:00,9.76,9.79,9.76,9.78,8400.0,9.76,9.79,9.76,9.78,8400.0
2010-09-20 11:25:00,9.78,9.79,9.78,9.78,10300.0,9.78,9.79,9.78,9.78,10300.0
2010-09-20 11:30:00,9.77,9.8,9.77,9.78,10200.0,9.77,9.8,9.77,9.78,10200.0
2010-09-20 11:35:00,9.79,9.79,9.78,9.79,4000.0,9.79,9.79,9.78,9.79,4000.0
2010-09-20 11:40:00,9.79,9.79,9.76,9.76,10700.0,9.79,9.79,9.76,9.76,10700.0
2010-09-20 11:45:00,9.76,9.76,9.74,9.75,24000.0,9.76,9.76,9.74,9.75,24000.0
2010-09-20 11:50:00,9.75,9.75,9.74,9.74,15200.0,9.75,9.75,9.74,9.74,15200.0
2010-09-20 11:55:00,9.75,9.75,9.74,9.74,2100.0,9.75,9.75,9.74,9.74,2100.0
2010-09-20 12:00:00,9.75,9.75,9.74,9.74,2800.0,9.75,9.75,9.74,9.74,2800.0
2010-09-20 12:05:00,9.74,9.75,9.74,9.74,10300.0,9.74,9.75,9.74,9.74,10300.0
2010-09-20 12:10:00,9.74,9.75,9.74,9.74,1600.0,9.74,9.75,9.74,9.74,1600.0
2010-09-20 12:15:00,9.74,9.75,9.74,9.74,1800.0,9.74,9.75,9.74,9.74,1800.0
2010-09-20 12:20:00,9.75,9.75,9.74,9.74,2200.0,9.75,9.75,9.74,9.74,2200.0
2010-09-20 12:25:00,9.74,9.75,9.74,9.74,9200.0,9.74,9.75,9.74,9.74,9200.0
2010-09-20 12:30:00,9.74,9.76,9.74,9.76,19200.0,9.74,9.76,9.74,9.76,19200.0
2010-09-20 12:35:00,9.76,9.78,9.75,9.78,16900.0,9.76,9.78,9.75,9.78,16900.0
2010-09-20 12:40:00,9.78,9.81,9.78,9.81,15100.0,9.78,9.81,9.78,9.81,15100.0
2010-09-20 12:45:00,9.81,9.82,9.8,9.8,20200.0,9.81,9.82,9.8,9.8,20200.0
2010-09-20 12:50:00,9.8,9.85,9.79,9.85,24700.0,9.8,9.85,9.79,9.85,24700.0
2010-09-20 12:55:00,9.84,9.85,9.82,9.83,16500.0,9.84,9.85,9.82,9.83,16500.0
2010-09-20 13:00:00,9.82,9.82,9.81,9.81,3500.0,9.82,9.82,9.81,9.81,3500.0
2010-09-20 13:05:00,9.81,9.82,9.8,9.81,8200.0,9.81,9.82,9.8,9.81,8200.0
2010-09-20 13:10:00,9.81,9.81,9.77,9.77,8800.0,9.81,9.81,9.77,9.77,8800.0
2010-09-20 13:15:00,9.76,9.78,9.76,9.78,18500.0,9.76,9.78,9.76,9.78,18500.0
2010-09-20 13:20:00,9.78,9.78,9.77,9.78,6800.0,9.78,9.78,9.77,9.78,6800.0
2010-09-20 13:25:00,9.78,9.8,9.77,9.8,17000.0,9.78,9.8,9.77,9.8,17000.0
2010-09-20 13:30:00,9.81,9.83,9.8,9.83,14500.0,9.81,9.83,9.8,9.83,14500.0
2010-09-20 13:35:00,9.82,9.83,9.82,9.82,111600.0,9.82,9.83,9.82,9.82,111600.0
2010-09-20 13:40:00,9.83,9.83,9.82,9.83,2000.0,9.83,9.83,9.82,9.83,2000.0
2010-09-20 13:45:00,9.83,9.83,9.81,9.81,14900.0,9.83,9.83,9.81,9.81,14900.0
2010-09-20 13:50:00,9.81,9.83,9.8,9.82,18700.0,9.81,9.83,9.8,9.82,18700.0
2010-09-20 13:55:00,9.82,9.84,9.82,9.84,9500.0,9.82,9.84,9.82,9.84,9500.0
2010-09-20 14:00:00,9.83,9.84,9.83,9.83,25900.0,9.83,9.84,9.83,9.83,25900.0
2010-09-20 14:05:00,9.84,9.84,9.83,9.84,13200.0,9.84,9.84,9.83,9.84,13200.0
2010-09-20 14:10:00,9.84,9.86,9.84,9.85,8700.0,9.84,9.86,9.84,9.85,8700.0
2010-09-20 14:15:00,9.85,9.86,9.85,9.86,5800.0,9.85,9.86,9.85,9.86,5800.0
2010-09-20 14:20:00,9.86,9.92,9.86,9.91,47700.0,9.86,9.92,9.86,9.91,47700.0
2010-09-20 14:25:00,9.91,9.91,9.87,9.9,26200.0,9.91,9.91,9.87,9.9,26200.0
2010-09-20 14:30:00,9.9,9.91,9.89,9.9,16200.0,9.9,9.91,9.89,9.9,16200.0
2010-09-20 14:35:00,9.9,9.92,9.9,9.92,16100.0,9.9,9.92,9.9,9.92,16100.0
2010-09-20 14:40:00,9.91,9.92,9.89,9.9,16200.0,9.91,9.92,9.89,9.9,16200.0
2010-09-20 14:45:00,9.9,9.9,9.88,9.89,12600.0,9.9,9.9,9.88,9.89,12600.0
2010-09-20 14:50:00,9.89,9.89,9.88,9.89,17400.0,9.89,9.89,9.88,9.89,17400.0
2010-09-20 14:55:00,9.89,9.92,9.88,9.88,36600.0,9.89,9.92,9.88,9.88,36600.0
2010-09-20 15:00:00,9.89,9.91,9.87,9.88,43100.0,9.89,9.91,9.87,9.88,43100.0
2010-09-20 15:05:00,9.88,9.89,9.86,9.86,16500.0,9.88,9.89,9.86,9.86,16500.0
2010-09-20 15:10:00,9.86,9.87,9.86,9.87,17600.0,9.86,9.87,9.86,9.87,17600.0
2010-09-20 15:15:00,9.86,9.9,9.86,9.9,13800.0,9.86,9.9,9.86,9.9,13800.0
2010-09-20 15:20:00,9.9,9.9,9.88,9.9,23400.0,9.9,9.9,9.88,9.9,23400.0
2010-09-20 15:25:00,9.9,9.9,9.88,9.88,8900.0,9.9,9.9,9.88,9.88,8900.0
2010-09-20 15:30:00,9.89,9.89,9.87,9.87,10100.0,9.89,9.89,9.87,9.87,10100.0
2010-09-20 15:35:00,9.87,9.9,9.87,9.89,20900.0,9.87,9.9,9.87,9.89,20900.0
2010-09-20 15:40:00,9.9,9.93,9.89,9.93,35500.0,9.9,9.93,9.89,9.93,35500.0
2010-09-20 15:45:00,9.93,9.97,9.93,9.94,82700.0,9.93,9.97,9.93,9.94,82700.0
2010-09-20 15:50:00,9.94,9.97,9.94,9.94,62800.0,9.94,9.97,9.94,9.94,62800.0
2010-09-20 15:55:00,9.94,9.95,9.92,9.93,49700.0,9.94,9.95,9.92,9.93,49700.0
2010-09-21 09:30:00,10.0,10.04,9.99,9.99,63300.0,10.0,10.04,9.99,9.99,63300.0
2010-09-21 09:35:00,10.0,10.06,9.97,10.06,56800.0,10.0,10.06,9.97,10.06,56800.0
2010-09-21 09:40:00,10.06,10.07,10.02,10.07,44100.0,10.06,10.07,10.02,10.07,44100.0
2010-09-21 09:45:00,10.08,10.12,10.07,10.07,44600.0,10.08,10.12,10.07,10.07,44600.0
2010-09-21 09:50:00,10.06,10.06,9.95,9.97,92300.0,10.06,10.06,9.95,9.97,92300.0
2010-09-21 09:55:00,9.98,10.02,9.98,10.02,24100.0,9.98,10.02,9.98,10.02,24100.0
2010-09-21 10:00:00,10.02,10.02,10.0,10.01,13200.0,10.02,10.02,10.0,10.01,13200.0
2010-09-21 10:05:00,10.01,10.01,10.0,10.0,9200.0,10.01,10.01,10.0,10.0,9200.0
2010-09-21 10:10:00,10.0,10.01,9.98,9.99,24200.0,10.0,10.01,9.98,9.99,24200.0
2010-09-21 10:15:00,9.99,10.03,9.99,10.03,25700.0,9.99,10.03,9.99,10.03,25700.0
2010-09-21 10:20:00,10.03,10.08,10.03,10.05,23600.0,10.03,10.08,10.03,10.05,23600.0
2010-09-21 10:25:00,10.06,10.08,10.05,10.07,10000.0,10.06,10.08,10.05,10.07,10000.0
2010-09-21 10:30:00,10.08,10.12,10.08,10.11,28100.0,10.08,10.12,10.08,10.11,28100.0
2010-09-21 10:35:00,10.12,10.13,10.11,10.11,16500.0,10.12,10.13,10.11,10.11,16500.0
2010-09-21 10:40:00,10.11,10.12,10.1,10.1,24900.0,10.11,10.12,10.1,10.1,24900.0
2010-09-21 10:45:00,10.1,10.13,10.09,10.13,48500.0,10.1,10.13,10.09,10.13,48500.0
2010-09-21 10:50:00,10.13,10.15,10.13,10.13,8100.0,10.13,10.15,10.13,10.13,8100.0
2010-09-21 10:55:00,10.13,10.13,10.12,10.13,3900.0,10.13,10.13,10.12,10.13,3900.0
2010-09-21 11:00:00,10.12,10.13,10.12,10.12,1800.0,10.12,10.13,10.12,10.12,1800.0
2010-09-21 11:05:00,10.12,10.14,10.12,10.13,16300.0,10.12,10.14,10.12,10.13,16300.0
2010-09-21 11:10:00,10.14,10.15,10.13,10.13,5900.0,10.14,10.15,10.13,10.13,5900.0
2010-09-21 11:15:00,10.13,10.13,10.1,10.11,16900.0,10.13,10.13,10.1,10.11,16900.0
2010-09-21 11:20:00,10.11,10.12,10.08,10.09,11500.0,10.11,10.12,10.08,10.09,11500.0
2010-09-21 11:25:00,10.08,10.08,10.01,10.01,36200.0,10.08,10.08,10.01,10.01,36200.0
2010-09-21 11:30:00,10.01,10.03,10.01,10.01,9400.0,10.01,10.03,10.01,10.01,9400.0
2010-09-21 11:35:00,10.02,10.02,10.01,10.01,8900.0,10.02,10.02,10.01,10.01,8900.0
2010-09-21 11:40:00,10.01,10.02,10.01,10.02,3600.0,10.01,10.02,10.01,10.02,3600.0
2010-09-21 11:45:00,10.02,10.02,10.01,10.01,4800.0,10.02,10.02,10.01,10.01,4800.0
2010-09-21 11:50:00,10.01,10.02,9.98,9.99,25100.0,10.01,10.02,9.98,9.99,25100.0
2010-09-21 11:55:00,10.0,10.02,9.99,10.0,10700.0,10.0,10.02,9.99,10.0,10700.0
2010-09-21 12:00:00,10.0,10.04,10.0,10.03,19100.0,10.0,10.04,10.0,10.03,19100.0
2010-09-21 12:05:00,10.03,10.03,10.02,10.03,1900.0,10.03,10.03,10.02,10.03,1900.0
2010-09-21 12:10:00,10.03,10.03,10.02,10.02,1600.0,10.03,10.03,10.02,10.02,1600.0
2010-09-21 12:15:00,10.02,10.03,10.02,10.02,2800.0,10.02,10.03,10.02,10.02,2800.0
2010-09-21 12:20:00,10.03,10.03,10.01,10.01,3700.0,10.03,10.03,10.01,10.01,3700.0
2010-09-21 12:25:00,10.01,10.02,10.01,10.01,6900.0,10.01,10.02,10.01,10.01,6900.0
2010-09-21 12:30:00,10.01,10.01,10.01,10.01,21100.0,10.01,10.01,10.01,10.01,21100.0
2010-09-21 12:35:00,10.01,10.02,9.97,9.98,33300.0,10.01,10.02,9.97,9.98,33300.0
2010-09-21 12:40:00,9.98,9.99,9.98,9.98,900.0,9.98,9.99,9.98,9.98,900.0
2010-09-21 12:45:00,9.99,9.99,9.98,9.99,1300.0,9.99,9.99,9.98,9.99,1300.0
2010-09-21 12:50:00,9.98,10.01,9.98,10.01,15400.0,9.98,10.01,9.98,10.01,15400.0
2010-09-21 12:55:00,10.01,10.01,10.01,10.01,500.0,10.01,10.01,10.01,10.01,500.0
2010-09-21 13:00:00,10.01,10.01,9.99,9.99,14500.0,10.01,10.01,9.99,9.99,14500.0
2010-09-21 13:05:00,10.0,10.0,9.98,9.98,2900.0,10.0,10.0,9.98,9.98,2900.0
2010-09-21 13:10:00,9.98,9.99,9.98,9.99,2500.0,9.98,9.99,9.98,9.99,2500.0
2010-09-21 13:15:00,9.98,9.99,9.98,9.99,1400.0,9.98,9.99,9.98,9.99,1400.0
2010-09-21 13:20:00,9.99,9.99,9.98,9.99,500.0,9.99,9.99,9.98,9.99,500.0
2010-09-21 13:25:00,9.98,9.99,9.98,9.98,2200.0,9.98,9.99,9.98,9.98,2200.0
2010-09-21 13:30:00,9.98,9.99,9.95,9.96,17300.0,9.98,9.99,9.95,9.96,17300.0
2010-09-21 13:35:00,9.96,9.97,9.96,9.96,1100.0,9.96,9.97,9.96,9.96,1100.0
2010-09-21 13:40:00,9.96,9.97,9.96,9.96,5500.0,9.96,9.97,9.96,9.96,5500.0
2010-09-21 13:45:00,9.96,9.97,9.96,9.97,1700.0,9.96,9.97,9.96,9.97,1700.0
2010-09-21 13:50:00,9.96,9.97,9.95,9.96,27400.0,9.96,9.97,9.95,9.96,27400.0
2010-09-21 13:55:00,9.96,9.96,9.96,9.96,3700.0,9.96,9.96,9.96,9.96,3700.0
2010-09-21 14:00:00,9.96,9.96,9.95,9.95,7000.0,9.96,9.96,9.95,9.95,7000.0
2010-09-21 14:05:00,9.96,9.96,9.95,9.95,2700.0,9.96,9.96,9.95,9.95,2700.0
2010-09-21 14:10:00,9.96,9.98,9.95,9.95,15800.0,9.96,9.98,9.95,9.95,15800.0
2010-09-21 14:15:00,9.95,10.01,9.91,9.96,26200.0,9.95,10.01,9.91,9.96,26200.0
2010-09-21 14:20:00,9.98,9.99,9.96,9.99,12200.0,9.98,9.99,9.96,9.99,12200.0
2010-09-21 14:25:00,9.99,10.0,9.96,10.0,10700.0,9.99,10.0,9.96,10.0,10700.0
2010-09-21 14:30:00,10.0,10.04,9.99,10.04,30400.0,10.0,10.04,9.99,10.04,30400.0
2010-09-21 14:35:00,10.03,10.05,10.01,10.05,27700.0,10.03,10.05,10.01,10.05,27700.0
2010-09-21 14:40:00,10.05,10.06,10.04,10.04,17400.0,10.05,10.06,10.04,10.04,17400.0
2010-09-21 14:45:00,10.03,10.04,10.01,10.04,13100.0,10.03,10.04,10.01,10.04,13100.0
2010-09-21 14:50:00,10.05,10.05,10.0,10.03,29600.0,10.05,10.05,10.0,10.03,29600.0
2010-09-21 14:55:00,10.03,10.03,10.0,10.02,25300.0,10.03,10.03,10.0,10.02,25300.0
2010-09-21 15:00:00,10.02,10.02,10.0,10.02,43000.0,10.02,10.02,10.0,10.02,43000.0
2010-09-21 15:05:00,10.03,10.05,10.01,10.04,53200.0,10.03,10.05,10.01,10.04,53200.0
2010-09-21 15:10:00,10.04,10.04,10.0,10.01,22700.0,10.04,10.04,10.0,10.01,22700.0
2010-09-21 15:15:00,10.02,10.02,10.01,10.02,10000.0,10.02,10.02,10.01,10.02,10000.0
2010-09-21 15:20:00,10.02,10.02,10.0,10.0,13200.0,10.02,10.02,10.0,10.0,13200.0
2010-09-21 15:25:00,10.01,10.01,9.97,9.98,55100.0,10.01,10.01,9.97,9.98,55100.0
2010-09-21 15:30:00,9.98,9.99,9.95,9.97,33200.0,9.98,9.99,9.95,9.97,33200.0
2010-09-21 15:35:00,9.96,9.97,9.94,9.97,58400.0,9.96,9.97,9.94,9.97,58400.0
2010-09-21 15:40:00,9.96,9.96,9.94,9.95,19500.0,9.96,9.96,9.94,9.95,19500.0
2010-09-21 15:45:00,9.95,9.95,9.93,9.95,35700.0,9.95,9.95,9.93,9.95,35700.0
2010-09-21 15:50:00,9.95,10.01,9.94,9.99,68500.0,9.95,10.01,9.94,9.99,68500.0
2010-09-21 15:55:00,9.99,9.99,9.98,9.99,61300.0,9.99,9.99,9.98,9.99,61300.0
2010-09-22 09:30:00,9.94,10.01,9.9,10.01,16300.0,9.94,10.01,9.9,10.01,16300.0
2010-09-22 09:35:00,10.01,10.06,10.0,10.03,18500.0,10.01,10.06,10.0,10.03,18500.0
2010-09-22 09:40:00,10.03,10.07,10.03,10.06,35800.0,10.03,10.07,10.03,10.06,35800.0
2010-09-22 09:45:00,10.07,10.09,10.07,10.09,18200.0,10.07,10.09,10.07,10.09,18200.0
2010-09-22 09:50:00,10.08,10.09,10.02,10.02,23600.0,10.08,10.09,10.02,10.02,23600.0
2010-09-22 09:55:00,10.01,10.02,10.0,10.02,15400.0,10.01,10.02,10.0,10.02,15400.0
2010-09-22 10:00:00,10.01,10.01,9.94,9.96,21600.0,10.01,10.01,9.94,9.96,21600.0
2010-09-22 10:05:00,9.96,10.0,9.95,10.0,30600.0,9.96,10.0,9.95,10.0,30600.0
2010-09-22 10:10:00,10.0,10.05,9.99,10.05,21000.0,10.0,10.05,9.99,10.05,21000.0
2010-09-22 10:15:00,10.05,10.05,10.03,10.04,13200.0,10.05,10.05,10.03,10.04,13200.0
2010-09-22 10:20:00,10.05,10.05,10.01,10.01,25700.0,10.05,10.05,10.01,10.01,25700.0
2010-09-22 10:25:00,10.02,10.02,9.99,10.0,13000.0,10.02,10.02,9.99,10.0,13000.0
2010-09-22 10:30:00,9.99,10.0,9.97,9.99,19600.0,9.99,10.0,9.97,9.99,19600.0
2010-09-22 10:35:00,9.99,10.0,9.95,9.96,17700.0,9.99,10.0,9.95,9.96,17700.0
2010-09-22 10:40:00,9.96,9.98,9.95,9.97,16600.0,9.96,9.98,9.95,9.97,16600.0
2010-09-22 10:45:00,9.98,10.01,9.98,10.0,16900.0,9.98,10.01,9.98,10.0,16900.0
2010-09-22 10:50:00,10.0,10.02,9.97,9.99,27600.0,10.0,10.02,9.97,9.99,27600.0
2010-09-22 10:55:00,9.98,10.01,9.98,10.01,17300.0,9.98,10.01,9.98,10.01,17300.0
2010-09-22 11:00:00,10.0,10.02,10.0,10.0,4200.0,10.0,10.02,10.0,10.0,4200.0
2010-09-22 11:05:00,10.0,10.0,9.94,9.96,11500.0,10.0,10.0,9.94,9.96,11500.0
2010-09-22 11:10:00,9.96,9.96,9.94,9.95,14000.0,9.96,9.96,9.94,9.95,14000.0
2010-09-22 11:15:00,9.95,9.96,9.94,9.96,2000.0,9.95,9.96,9.94,9.96,2000.0
2010-09-22 11:20:00,9.95,9.95,9.9,9.91,19000.0,9.95,9.95,9.9,9.91,19000.0
2010-09-22 11:25:00,9.91,9.91,9.9,9.9,17300.0,9.91,9.91,9.9,9.9,17300.0
2010-09-22 11:30:00,9.9,9.9,9.88,9.89,17400.0,9.9,9.9,9.88,9.89,17400.0
2010-09-22 11:35:00,9.89,9.92,9.89,9.92,17800.0,9.89,9.92,9.89,9.92,17800.0
2010-09-22 11:40:00,9.92,9.92,9.9,9.91,5900.0,9.92,9.92,9.9,9.91,5900.0
2010-09-22 11:45:00,9.91,9.91,9.9,9.9,6000.0,9.91,9.91,9.9,9.9,6000.0
2010-09-22 11:50:00,9.89,9.9,9.88,9.9,13000.0,9.89,9.9,9.88,9.9,13000.0
2010-09-22 11:55:00,9.89,9.91,9.89,9.9,6900.0,9.89,9.91,9.89,9.9,6900.0
2010-09-22 12:00:00,9.91,9.92,9.88,9.88,10700.0,9.91,9.92,9.88,9.88,10700.0
2010-09-22 12:05:00,9.88,9.88,9.86,9.87,4500.0,9.88,9.88,9.86,9.87,4500.0
2010-09-22 12:10:00,9.87,9.89,9.87,9.88,8500.0,9.87,9.89,9.87,9.88,8500.0
2010-09-22 12:15:00,9.88,9.9,9.86,9.86,26400.0,9.88,9.9,9.86,9.86,26400.0
2010-09-22 12:20:00,9.86,9.87,9.86,9.86,27500.0,9.86,9.87,9.86,9.86,27500.0
2010-09-22 12:25:00,9.85,9.85,9.82,9.83,58200.0,9.85,9.85,9.82,9.83,58200.0
2010-09-22 12:30:00,9.83,9.84,9.82,9.84,30300.0,9.83,9.84,9.82,9.84,30300.0
2010-09-22 12:35:00,9.84,9.85,9.82,9.82,13500.0,9.84,9.85,9.82,9.82,13500.0
2010-09-22 12:40:00,9.82,9.83,9.81,9.83,13900.0,9.82,9.83,9.81,9.83,13900.0
2010-09-22 12:45:00,9.83,9.84,9.81,9.81,24800.0,9.83,9.84,9.81,9.81,24800.0
2010-09-22 12:50:00,9.82,9.82,9.82,9.82,2300.0,9.82,9.82,9.82,9.82,2300.0
2010-09-22 12:55:00,9.82,9.82,9.81,9.82,3900.0,9.82,9.82,9.81,9.82,3900.0
2010-09-22 13:00:00,9.82,9.83,9.81,9.82,8700.0,9.82,9.83,9.81,9.82,8700.0
2010-09-22 13:05:00,9.81,9.83,9.79,9.79,25800.0,9.81,9.83,9.79,9.79,25800.0
2010-09-22 13:10:00,9.79,9.8,9.79,9.79,1300.0,9.79,9.8,9.79,9.79,1300.0
2010-09-22 13:15:00,9.79,9.79,9.78,9.78,16800.0,9.79,9.79,9.78,9.78,16800.0
2010-09-22 13:20:00,9.8,9.85,9.8,9.84,26100.0,9.8,9.85,9.8,9.84,26100.0
2010-09-22 13:25:00,9.84,9.85,9.83,9.85,12600.0,9.84,9.85,9.83,9.85,12600.0
2010-09-22 13:30:00,9.84,9.86,9.84,9.86,6100.0,9.84,9.86,9.84,9.86,6100.0
2010-09-22 13:35:00,9.86,9.88,9.86,9.88,6900.0,9.86,9.88,9.86,9.88,6900.0
2010-09-22 13:40:00,9.88,9.91,9.88,9.91,10600.0,9.88,9.91,9.88,9.91,10600.0
2010-09-22 13:45:00,9.91,9.92,9.9,9.92,14100.0,9.91,9.92,9.9,9.92,14100.0
2010-09-22 13:50:00,9.92,9.94,9.91,9.93,11200.0,9.92,9.94,9.91,9.93,11200.0
2010-09-22 13:55:00,9.94,9.96,9.94,9.95,16400.0,9.94,9.96,9.94,9.95,16400.0
2010-09-22 14:00:00,9.94,9.95,9.92,9.93,11200.0,9.94,9.95,9.92,9.93,11200.0
2010-09-22 14:05:00,9.92,9.95,9.92,9.95,24900.0,9.92,9.95,9.92,9.95,24900.0
2010-09-22 14:10:00,9.95,9.98,9.94,9.98,31200.0,9.95,9.98,9.94,9.98,31200.0
2010-09-22 14:15:00,9.97,9.97,9.95,9.95,9800.0,9.97,9.97,9.95,9.95,9800.0
2010-09-22 14:20:00,9.95,9.98,9.94,9.97,18700.0,9.95,9.98,9.94,9.97,18700.0
2010-09-22 14:25:00,9.97,9.98,9.95,9.97,10900.0,9.97,9.98,9.95,9.97,10900.0
2010-09-22 14:30:00,9.97,10.01,9.96,10.0,36100.0,9.97,10.01,9.96,10.0,36100.0
2010-09-22 14:35:00,10.01,10.03,10.0,10.0,26800.0,10.01,10.03,10.0,10.0,26800.0
2010-09-22 14:40:00,10.0,10.02,10.0,10.01,11100.0,10.0,10.02,10.0,10.01,11100.0
2010-09-22 14:45:00,10.0,10.01,10.0,10.0,4000.0,10.0,10.01,10.0,10.0,4000.0
2010-09-22 14:50:00,10.0,10.01,10.0,10.0,14600.0,10.0,10.01,10.0,10.0,14600.0
2010-09-22 14:55:00,10.0,10.0,9.99,10.0,23000.0,10.0,10.0,9.99,10.0,23000.0
2010-09-22 15:00:00,10.0,10.01,10.0,10.0,2500.0,10.0,10.01,10.0,10.0,2500.0
2010-09-22 15:05:00,10.0,10.01,9.97,9.98,22000.0,10.0,10.01,9.97,9.98,22000.0
2010-09-22 15:10:00,9.97,9.98,9.96,9.98,17000.0,9.97,9.98,9.96,9.98,17000.0
2010-09-22 15:15:00,9.97,9.97,9.95,9.95,23700.0,9.97,9.97,9.95,9.95,23700.0
2010-09-22 15:20:00,9.95,9.95,9.93,9.95,30300.0,9.95,9.95,9.93,9.95,30300.0
2010-09-22 15:25:00,9.94,9.95,9.94,9.94,4800.0,9.94,9.95,9.94,9.94,4800.0
2010-09-22 15:30:00,9.94,9.95,9.93,9.95,15300.0,9.94,9.95,9.93,9.95,15300.0
2010-09-22 15:35:00,9.95,9.98,9.94,9.96,35000.0,9.95,9.98,9.94,9.96,35000.0
2010-09-22 15:40:00,9.96,9.96,9.94,9.95,7700.0,9.96,9.96,9.94,9.95,7700.0
2010-09-22 15:45:00,9.94,9.94,9.92,9.93,19300.0,9.94,9.94,9.92,9.93,19300.0
2010-09-22 15:50:00,9.93,9.93,9.91,9.93,39200.0,9.93,9.93,9.91,9.93,39200.0
2010-09-22 15:55:00,9.93,9.95,9.93,9.94,48900.0,9.93,9.95,9.93,9.94,48900.0
2010-09-23 09:30:00,9.87,9.87,9.8,9.83,22700.0,9.87,9.87,9.8,9.83,22700.0
2010-09-23 09:35:00,9.83,9.92,9.82,9.91,13300.0,9.83,9.92,9.82,9.91,13300.0
2010-09-23 09:40:00,9.91,9.97,9.91,9.95,18800.0,9.91,9.97,9.91,9.95,18800.0
2010-09-23 09:45:00,9.95,9.99,9.94,9.98,13000.0,9.95,9.99,9.94,9.98,13000.0
2010-09-23 09:50:00,9.99,10.01,9.99,10.01,17200.0,9.99,10.01,9.99,10.01,17200.0
2010-09-23 09:55:00,10.01,10.02,10.0,10.02,45400.0,10.01,10.02,10.0,10.02,45400.0
2010-09-23 10:00:00,10.02,10.07,10.02,10.06,45800.0,10.02,10.07,10.02,10.06,45800.0
2010-09-23 10:05:00,10.06,10.09,10.05,10.09,24000.0,10.06,10.09,10.05,10.09,24000.0
2010-09-23 10:10:00,10.09,10.09,10.08,10.09,41000.0,10.09,10.09,10.08,10.09,41000.0
2010-09-23 10:15:00,10.09,10.11,10.08,10.11,116000.0,10.09,10.11,10.08,10.11,116000.0
2010-09-23 10:20:00,10.1,10.18,10.1,10.12,101100.0,10.1,10.18,10.1,10.12,101100.0
2010-09-23 10:25:00,10.12,10.14,10.11,10.14,19000.0,10.12,10.14,10.11,10.14,19000.0
2010-09-23 10:30:00,10.14,10.24,10.14,10.23,130000.0,10.14,10.24,10.14,10.23,130000.0
2010-09-23 10:35:00,10.24,10.24,10.14,10.14,123100.0,10.24,10.24,10.14,10.14,123100.0
2010-09-23 10:40:00,10.14,10.17,10.13,10.14,35200.0,10.14,10.17,10.13,10.14,35200.0
2010-09-23 10:45:00,10.14,10.14,10.12,10.13,17100.0,10.14,10.14,10.12,10.13,17100.0
2010-09-23 10:50:00,10.13,10.13,10.07,10.07,22000.0,10.13,10.13,10.07,10.07,22000.0
2010-09-23 10:55:00,10.08,10.08,10.05,10.05,20200.0,10.08,10.08,10.05,10.05,20200.0
2010-09-23 11:00:00,10.05,10.05,10.01,10.03,33900.0,10.05,10.05,10.01,10.03,33900.0
2010-09-23 11:05:00,10.03,10.05,10.03,10.05,16500.0,10.03,10.05,10.03,10.05,16500.0
2010-09-23 11:10:00,10.05,10.05,10.04,10.04,4900.0,10.05,10.05,10.04,10.04,4900.0
2010-09-23 11:15:00,10.04,10.05,10.04,10.04,6200.0,10.04,10.05,10.04,10.04,6200.0
2010-09-23 11:20:00,10.05,10.09,10.05,10.07,35000.0,10.05,10.09,10.05,10.07,35000.0
2010-09-23 11:25:00,10.07,10.07,10.03,10.05,20000.0,10.07,10.07,10.03,10.05,20000.0
2010-09-23 11:30:00,10.05,10.11,10.04,10.11,34800.0,10.05,10.11,10.04,10.11,34800.0
2010-09-23 11:35:00,10.12,10.13,10.12,10.12,9500.0,10.12,10.13,10.12,10.12,9500.0
2010-09-23 11:40:00,10.13,10.13,10.08,10.08,12100.0,10.13,10.13,10.08,10.08,12100.0
2010-09-23 11:45:00,10.07,10.07,10.06,10.07,5000.0,10.07,10.07,10.06,10.07,5000.0
2010-09-23 11:50:00,10.06,10.07,10.03,10.03,13300.0,10.06,10.07,10.03,10.03,13300.0
2010-09-23 11:55:00,10.03,10.07,10.03,10.06,30700.0,10.03,10.07,10.03,10.06,30700.0
2010-09-23 12:00:00,10.06,10.06,10.06,10.06,2200.0,10.06,10.06,10.06,10.06,2200.0
2010-09-23 12:05:00,10.06,10.06,10.02,10.02,11700.0,10.06,10.06,10.02,10.02,11700.0
2010-09-23 12:10:00,10.02,10.02,10.01,10.02,3800.0,10.02,10.02,10.01,10.02,3800.0
2010-09-23 12:15:00,10.02,10.02,10.0,10.01,10400.0,10.02,10.02,10.0,10.01,10400.0
2010-09-23 12:20:00,10.0,10.01,9.97,9.98,26400.0,10.0,10.01,9.97,9.98,26400.0
2010-09-23 12:25:00,9.98,9.99,9.98,9.99,800.0,9.98,9.99,9.98,9.99,800.0
2010-09-23 12:30:00,9.99,10.0,9.98,9.99,21800.0,9.99,10.0,9.98,9.99,21800.0
2010-09-23 12:35:00,10.0,10.0,9.99,9.99,2200.0,10.0,10.0,9.99,9.99,2200.0
2010-09-23 12:40:00,9.99,10.0,9.96,9.96,20400.0,9.99,10.0,9.96,9.96,20400.0
2010-09-23 12:45:00,9.97,9.97,9.94,9.95,7100.0,9.97,9.97,9.94,9.95,7100.0
2010-09-23 12:50:00,9.95,9.98,9.94,9.98,16000.0,9.95,9.98,9.94,9.98,16000.0
2010-09-23 12:55:00,9.98,9.98,9.97,9.97,5000.0,9.98,9.98,9.97,9.97,5000.0
2010-09-23 13:00:00,9.97,9.97,9.96,9.97,8900.0,9.97,9.97,9.96,9.97,8900.0
2010-09-23 13:05:00,9.97,9.97,9.96,9.97,6400.0,9.97,9.97,9.96,9.97,6400.0
2010-09-23 13:10:00,9.96,9.97,9.95,9.95,5300.0,9.96,9.97,9.95,9.95,5300.0
2010-09-23 13:15:00,9.95,9.96,9.93,9.93,15200.0,9.95,9.96,9.93,9.93,15200.0
2010-09-23 13:20:00,9.93,9.94,9.92,9.93,18600.0,9.93,9.94,9.92,9.93,18600.0
2010-09-23 13:25:00,9.93,9.94,9.93,9.94,3500.0,9.93,9.94,9.93,9.94,3500.0
2010-09-23 13:30:00,9.94,9.95,9.94,9.94,7100.0,9.94,9.95,9.94,9.94,7100.0
2010-09-23 13:35:00,9.94,9.95,9.94,9.94,4100.0,9.94,9.95,9.94,9.94,4100.0
2010-09-23 13:40:00,9.94,9.95,9.89,9.9,21000.0,9.94,9.95,9.89,9.9,21000.0
2010-09-23 13:45:00,9.89,9.9,9.85,9.86,28000.0,9.89,9.9,9.85,9.86,28000.0
2010-09-23 13:50:00,9.86,9.87,9.85,9.87,51200.0,9.86,9.87,9.85,9.87,51200.0
2010-09-23 13:55:00,9.87,9.87,9.86,9.87,11000.0,9.87,9.87,9.86,9.87,11000.0
2010-09-23 14:00:00,9.86,9.88,9.86,9.88,10900.0,9.86,9.88,9.86,9.88,10900.0
2010-09-23 14:05:00,9.88,9.9,9.85,9.9,37300.0,9.88,9.9,9.85,9.9,37300.0
2010-09-23 14:10:00,9.9,9.9,9.9,9.9,500.0,9.9,9.9,9.9,9.9,500.0
2010-09-23 14:15:00,9.9,9.91,9.89,9.91,15100.0,9.9,9.91,9.89,9.91,15100.0
2010-09-23 14:20:00,9.9,9.91,9.89,9.9,11900.0,9.9,9.91,9.89,9.9,11900.0
2010-09-23 14:25:00,9.9,9.9,9.89,9.89,6600.0,9.9,9.9,9.89,9.89,6600.0
2010-09-23 14:30:00,9.89,9.91,9.89,9.91,15200.0,9.89,9.91,9.89,9.91,15200.0
2010-09-23 14:35:00,9.91,9.91,9.88,9.88,8500.0,9.91,9.91,9.88,9.88,8500.0
2010-09-23 14:40:00,9.88,9.89,9.85,9.86,11800.0,9.88,9.89,9.85,9.86,11800.0
2010-09-23 14:45:00,9.85,9.86,9.84,9.85,27500.0,9.85,9.86,9.84,9.85,27500.0
2010-09-23 14:50:00,9.84,9.84,9.82,9.82,11000.0,9.84,9.84,9.82,9.82,11000.0
2010-09-23 14:55:00,9.82,9.83,9.8,9.81,28500.0,9.82,9.83,9.8,9.81,28500.0
2010-09-23 15:00:00,9.81,9.82,9.8,9.82,13900.0,9.81,9.82,9.8,9.82,13900.0
2010-09-23 15:05:00,9.82,9.82,9.8,9.81,10700.0,9.82,9.82,9.8,9.81,10700.0
2010-09-23 15:10:00,9.8,9.82,9.8,9.81,25900.0,9.8,9.82,9.8,9.81,25900.0
2010-09-23 15:15:00,9.81,9.83,9.8,9.83,30500.0,9.81,9.83,9.8,9.83,30500.0
2010-09-23 15:20:00,9.83,9.84,9.81,9.81,13000.0,9.83,9.84,9.81,9.81,13000.0
2010-09-23 15:25:00,9.81,9.82,9.78,9.79,45200.0,9.81,9.82,9.78,9.79,45200.0
2010-09-23 15:30:00,9.79,9.79,9.75,9.77,27400.0,9.79,9.79,9.75,9.77,27400.0
2010-09-23 15:35:00,9.77,9.77,9.76,9.76,7700.0,9.77,9.77,9.76,9.76,7700.0
2010-09-23 15:40:00,9.76,9.77,9.75,9.75,17800.0,9.76,9.77,9.75,9.75,17800.0
2010-09-23 15:45:00,9.75,9.77,9.75,9.77,28000.0,9.75,9.77,9.75,9.77,28000.0
2010-09-23 15:50:00,9.76,9.77,9.73,9.74,57500.0,9.76,9.77,9.73,9.74,57500.0
2010-09-23 15:55:00,9.73,9.75,9.73,9.74,50600.0,9.73,9.75,9.73,9.74,50600.0
2010-09-24 09:30:00,9.88,9.96,9.88,9.9,32900.0,9.88,9.96,9.88,9.9,32900.0
2010-09-24 09:35:00,9.93,9.97,9.93,9.95,14800.0,9.93,9.97,9.93,9.95,14800.0
2010-09-24 09:40:00,9.96,10.0,9.96,9.98,42300.0,9.96,10.0,9.96,9.98,42300.0
2010-09-24 09:45:00,9.99,10.02,9.99,9.99,20200.0,9.99,10.02,9.99,9.99,20200.0
2010-09-24 09:50:00,9.98,9.98,9.93,9.93,16300.0,9.98,9.98,9.93,9.93,16300.0
2010-09-24 09:55:00,9.94,9.94,9.92,9.92,12300.0,9.94,9.94,9.92,9.92,12300.0
2010-09-24 10:00:00,9.92,9.94,9.9,9.93,11500.0,9.92,9.94,9.9,9.93,11500.0
2010-09-24 10:05:00,9.94,9.95,9.93,9.94,16000.0,9.94,9.95,9.93,9.94,16000.0
2010-09-24 10:10:00,9.94,9.94,9.9,9.91,11200.0,9.94,9.94,9.9,9.91,11200.0
2010-09-24 10:15:00,9.9,9.91,9.9,9.91,7600.0,9.9,9.91,9.9,9.91,7600.0
2010-09-24 10:20:00,9.9,9.9,9.88,9.89,17800.0,9.9,9.9,9.88,9.89,17800.0
2010-09-24 10:25:00,9.89,9.89,9.88,9.88,3600.0,9.89,9.89,9.88,9.88,3600.0
2010-09-24 10:30:00,9.89,9.89,9.88,9.89,3300.0,9.89,9.89,9.88,9.89,3300.0
2010-09-24 10:35:00,9.89,9.93,9.89,9.92,19800.0,9.89,9.93,9.89,9.92,19800.0
2010-09-24 10:40:00,9.92,9.95,9.91,9.94,28200.0,9.92,9.95,9.91,9.94,28200.0
2010-09-24 10:45:00,9.94,9.95,9.9,9.95,18800.0,9.94,9.95,9.9,9.95,18800.0
2010-09-24 10:50:00,9.94,9.95,9.93,9.95,23900.0,9.94,9.95,9.93,9.95,23900.0
2010-09-24 10:55:00,9.94,9.95,9.94,9.94,5500.0,9.94,9.95,9.94,9.94,5500.0
2010-09-24 11:00:00,9.94,9.94,9.92,9.93,13400.0,9.94,9.94,9.92,9.93,13400.0
2010-09-24 11:05:00,9.92,9.97,9.92,9.97,14800.0,9.92,9.97,9.92,9.97,14800.0
2010-09-24 11:10:00,9.98,9.98,9.97,9.98,7900.0,9.98,9.98,9.97,9.98,7900.0
2010-09-24 11:15:00,9.98,9.99,9.97,9.97,5300.0,9.98,9.99,9.97,9.97,5300.0
2010-09-24 11:20:00,9.98,9.99,9.97,9.97,13400.0,9.98,9.99,9.97,9.97,13400.0
2010-09-24 11:25:00,9.97,9.98,9.97,9.97,1900.0,9.97,9.98,9.97,9.97,1900.0
2010-09-24 11:30:00,9.98,9.98,9.97,9.97,12700.0,9.98,9.98,9.97,9.97,12700.0
2010-09-24 11:35:00,9.98,9.98,9.97,9.97,5800.0,9.98,9.98,9.97,9.97,5800.0
2010-09-24 11:40:00,9.98,9.98,9.93,9.95,25500.0,9.98,9.98,9.93,9.95,25500.0
2010-09-24 11:45:00,9.95,9.95,9.94,9.95,8300.0,9.95,9.95,9.94,9.95,8300.0
2010-09-24 11:50:00,9.94,9.95,9.94,9.94,2200.0,9.94,9.95,9.94,9.94,2200.0
2010-09-24 11:55:00,9.94,9.95,9.94,9.95,3900.0,9.94,9.95,9.94,9.95,3900.0
2010-09-24 12:00:00,9.94,9.96,9.93,9.95,11300.0,9.94,9.96,9.93,9.95,11300.0
2010-09-24 12:05:00,9.95,9.96,9.95,9.95,5700.0,9.95,9.96,9.95,9.95,5700.0
2010-09-24 12:10:00,9.96,9.96,9.93,9.93,7200.0,9.96,9.96,9.93,9.93,7200.0
2010-09-24 12:15:00,9.93,9.94,9.93,9.93,2300.0,9.93,9.94,9.93,9.93,2300.0
2010-09-24 12:20:00,9.93,9.93,9.92,9.92,8900.0,9.93,9.93,9.92,9.92,8900.0
2010-09-24 12:25:00,9.92,9.93,9.92,9.93,6500.0,9.92,9.93,9.92,9.93,6500.0
2010-09-24 12:30:00,9.93,9.95,9.93,9.94,3700.0,9.93,9.95,9.93,9.94,3700.0
2010-09-24 12:35:00,9.95,9.96,9.94,9.96,14000.0,9.95,9.96,9.94,9.96,14000.0
2010-09-24 12:40:00,9.96,9.97,9.95,9.96,8900.0,9.96,9.97,9.95,9.96,8900.0
2010-09-24 12:45:00,9.97,9.97,9.96,9.97,2100.0,9.97,9.97,9.96,9.97,2100.0
2010-09-24 12:50:00,9.97,9.97,9.96,9.96,4400.0,9.97,9.97,9.96,9.96,4400.0
2010-09-24 12:55:00,9.96,9.97,9.96,9.96,2400.0,9.96,9.97,9.96,9.96,2400.0
2010-09-24 13:00:00,9.96,9.97,9.95,9.95,14700.0,9.96,9.97,9.95,9.95,14700.0
2010-09-24 13:05:00,9.95,9.96,9.95,9.95,2500.0,9.95,9.96,9.95,9.95,2500.0
2010-09-24 13:10:00,9.95,9.97,9.95,9.97,8100.0,9.95,9.97,9.95,9.97,8100.0
2010-09-24 13:15:00,9.97,9.97,9.96,9.96,3100.0,9.97,9.97,9.96,9.96,3100.0
2010-09-24 13:20:00,9.96,9.97,9.96,9.96,4600.0,9.96,9.97,9.96,9.96,4600.0
2010-09-24 13:25:00,9.97,9.98,9.96,9.98,11700.0,9.97,9.98,9.96,9.98,11700.0
2010-09-24 13:30:00,9.97,9.99,9.97,9.99,17300.0,9.97,9.99,9.97,9.99,17300.0
2010-09-24 13:35:00,9.99,10.0,9.98,9.99,12000.0,9.99,10.0,9.98,9.99,12000.0
2010-09-24 13:40:00,9.98,9.98,9.97,9.97,20400.0,9.98,9.98,9.97,9.97,20400.0
2010-09-24 13:45:00,9.97,9.98,9.95,9.95,10900.0,9.97,9.98,9.95,9.95,10900.0
2010-09-24 13:50:00,9.95,9.95,9.93,9.93,7600.0,9.95,9.95,9.93,9.93,7600.0
2010-09-24 13:55:00,9.93,9.93,9.93,9.93,2200.0,9.93,9.93,9.93,9.93,2200.0
2010-09-24 14:00:00,9.94,9.94,9.93,9.93,2600.0,9.94,9.94,9.93,9.93,2600.0
2010-09-24 14:05:00,9.94,9.94,9.93,9.93,2700.0,9.94,9.94,9.93,9.93,2700.0
2010-09-24 14:10:00,9.93,9.94,9.91,9.91,34600.0,9.93,9.94,9.91,9.91,34600.0
2010-09-24 14:15:00,9.91,9.92,9.9,9.9,10500.0,9.91,9.92,9.9,9.9,10500.0
2010-09-24 14:20:00,9.9,9.91,9.9,9.9,20800.0,9.9,9.91,9.9,9.9,20800.0
2010-09-24 14:25:00,9.9,9.92,9.9,9.92,19300.0,9.9,9.92,9.9,9.92,19300.0
2010-09-24 14:30:00,9.93,9.94,9.92,9.94,7300.0,9.93,9.94,9.92,9.94,7300.0
2010-09-24 14:35:00,9.94,9.94,9.93,9.93,9600.0,9.94,9.94,9.93,9.93,9600.0
2010-09-24 14:40:00,9.94,9.94,9.93,9.93,2300.0,9.94,9.94,9.93,9.93,2300.0
2010-09-24 14:45:00,9.94,9.97,9.93,9.96,18400.0,9.94,9.97,9.93,9.96,18400.0
2010-09-24 14:50:00,9.97,9.97,9.96,9.96,4300.0,9.97,9.97,9.96,9.96,4300.0
2010-09-24 14:55:00,9.97,9.97,9.96,9.97,4900.0,9.97,9.97,9.96,9.97,4900.0
2010-09-24 15:00:00,9.97,9.97,9.96,9.96,8000.0,9.97,9.97,9.96,9.96,8000.0
2010-09-24 15:05:00,9.97,9.99,9.96,9.98,28200.0,9.97,9.99,9.96,9.98,28200.0
2010-09-24 15:10:00,9.98,10.0,9.98,9.98,11400.0,9.98,10.0,9.98,9.98,11400.0
2010-09-24 15:15:00,9.99,10.0,9.98,9.98,13600.0,9.99,10.0,9.98,9.98,13600.0
2010-09-24 15:20:00,9.98,9.99,9.98,9.98,3900.0,9.98,9.99,9.98,9.98,3900.0
2010-09-24 15:25:00,9.98,10.0,9.96,9.97,35300.0,9.98,10.0,9.96,9.97,35300.0
2010-09-24 15:30:00,9.98,9.98,9.97,9.98,8000.0,9.98,9.98,9.97,9.98,8000.0
2010-09-24 15:35:00,9.97,10.0,9.97,9.99,17000.0,9.97,10.0,9.97,9.99,17000.0
2010-09-24 15:40:00,9.99,10.0,9.99,9.99,14600.0,9.99,10.0,9.99,9.99,14600.0
2010-09-24 15:45:00,10.0,10.0,9.98,10.0,43300.0,10.0,10.0,9.98,10.0,43300.0
2010-09-24 15:50:00,9.99,10.0,9.98,9.98,42500.0,9.99,10.0,9.98,9.98,42500.0
2010-09-24 15:55:00,9.98,10.0,9.98,10.0,63900.0,9.98,10.0,9.98,10.0,63900.0
2010-09-27 09:30:00,9.98,9.99,9.96,9.98,13900.0,9.98,9.99,9.96,9.98,13900.0
2010-09-27 09:35:00,9.98,10.04,9.98,10.01,17600.0,9.98,10.04,9.98,10.01,17600.0
2010-09-27 09:40:00,10.0,10.02,9.99,10.0,19200.0,10.0,10.02,9.99,10.0,19200.0
2010-09-27 09:45:00,10.0,10.03,9.99,9.99,19300.0,10.0,10.03,9.99,9.99,19300.0
2010-09-27 09:50:00,9.99,10.02,9.99,10.02,14700.0,9.99,10.02,9.99,10.02,14700.0
2010-09-27 09:55:00,10.01,10.02,9.99,9.99,10200.0,10.01,10.02,9.99,9.99,10200.0
2010-09-27 10:00:00,9.99,10.0,9.99,9.99,7100.0,9.99,10.0,9.99,9.99,7100.0
2010-09-27 10:05:00,9.99,10.02,9.99,10.02,9900.0,9.99,10.02,9.99,10.02,9900.0
2010-09-27 10:10:00,10.02,10.02,10.0,10.0,11100.0,10.02,10.02,10.0,10.0,11100.0
2010-09-27 10:15:00,10.0,10.01,9.99,10.01,13800.0,10.0,10.01,9.99,10.01,13800.0
2010-09-27 10:20:00,10.01,10.01,9.99,10.0,29400.0,10.01,10.01,9.99,10.0,29400.0
2010-09-27 10:25:00,10.01,10.01,9.99,10.0,13500.0,10.01,10.01,9.99,10.0,13500.0
2010-09-27 10:30:00,10.0,10.0,9.99,9.99,6600.0,10.0,10.0,9.99,9.99,6600.0
2010-09-27 10:35:00,10.0,10.0,9.95,9.96,37500.0,10.0,10.0,9.95,9.96,37500.0
2010-09-27 10:40:00,9.97,9.99,9.97,9.99,18700.0,9.97,9.99,9.97,9.99,18700.0
2010-09-27 10:45:00,9.99,9.99,9.98,9.98,10600.0,9.99,9.99,9.98,9.98,10600.0
2010-09-27 10:50:00,9.98,9.99,9.98,9.98,4100.0,9.98,9.99,9.98,9.98,4100.0
2010-09-27 10:55:00,9.98,9.99,9.98,9.98,6700.0,9.98,9.99,9.98,9.98,6700.0
2010-09-27 11:00:00,9.98,9.98,9.97,9.97,11800.0,9.98,9.98,9.97,9.97,11800.0
2010-09-27 11:05:00,9.97,9.97,9.95,9.95,18300.0,9.97,9.97,9.95,9.95,18300.0
2010-09-27 11:10:00,9.95,9.97,9.92,9.92,15300.0,9.95,9.97,9.92,9.92,15300.0
2010-09-27 11:15:00,9.92,9.94,9.91,9.94,11100.0,9.92,9.94,9.91,9.94,11100.0
2010-09-27 11:20:00,9.95,9.97,9.94,9.96,12800.0,9.95,9.97,9.94,9.96,12800.0
2010-09-27 11:25:00,9.96,9.99,9.96,9.99,14800.0,9.96,9.99,9.96,9.99,14800.0
2010-09-27 11:30:00,9.98,9.99,9.98,9.98,10400.0,9.98,9.99,9.98,9.98,10400.0
2010-09-27 11:35:00,9.98,9.99,9.94,9.94,6200.0,9.98,9.99,9.94,9.94,6200.0
2010-09-27 11:40:00,9.94,9.94,9.92,9.92,3100.0,9.94,9.94,9.92,9.92,3100.0
2010-09-27 11:45:00,9.93,9.93,9.92,9.92,3600.0,9.93,9.93,9.92,9.92,3600.0
2010-09-27 11:50:00,9.92,9.93,9.92,9.92,11200.0,9.92,9.93,9.92,9.92,11200.0
2010-09-27 11:55:00,9.92,9.93,9.92,9.93,19600.0,9.92,9.93,9.92,9.93,19600.0
2010-09-27 12:00:00,9.92,9.94,9.92,9.93,18400.0,9.92,9.94,9.92,9.93,18400.0
2010-09-27 12:05:00,9.93,9.94,9.93,9.93,7700.0,9.93,9.94,9.93,9.93,7700.0
2010-09-27 12:10:00,9.94,9.94,9.92,9.92,9900.0,9.94,9.94,9.92,9.92,9900.0
2010-09-27 12:15:00,9.93,9.93,9.9,9.9,7700.0,9.93,9.93,9.9,9.9,7700.0
2010-09-27 12:20:00,9.9,9.9,9.88,9.88,8400.0,9.9,9.9,9.88,9.88,8400.0
2010-09-27 12:25:00,9.88,9.89,9.88,9.88,9800.0,9.88,9.89,9.88,9.88,9800.0
2010-09-27 12:30:00,9.88,9.88,9.86,9.86,9600.0,9.88,9.88,9.86,9.86,9600.0
2010-09-27 12:35:00,9.87,9.87,9.86,9.86,5900.0,9.87,9.87,9.86,9.86,5900.0
2010-09-27 12:40:00,9.86,9.87,9.86,9.86,15600.0,9.86,9.87,9.86,9.86,15600.0
2010-09-27 12:45:00,9.86,9.87,9.86,9.86,7800.0,9.86,9.87,9.86,9.86,7800.0
2010-09-27 12:50:00,9.87,9.87,9.86,9.86,4100.0,9.87,9.87,9.86,9.86,4100.0
2010-09-27 12:55:00,9.86,9.87,9.86,9.86,5200.0,9.86,9.87,9.86,9.86,5200.0
2010-09-27 13:00:00,9.86,9.86,9.84,9.85,22200.0,9.86,9.86,9.84,9.85,22200.0
2010-09-27 13:05:00,9.85,9.86,9.85,9.85,6000.0,9.85,9.86,9.85,9.85,6000.0
2010-09-27 13:10:00,9.86,9.87,9.85,9.86,9700.0,9.86,9.87,9.85,9.86,9700.0
2010-09-27 13:15:00,9.86,9.87,9.86,9.87,3100.0,9.86,9.87,9.86,9.87,3100.0
2010-09-27 13:20:00,9.87,9.87,9.86,9.86,4100.0,9.87,9.87,9.86,9.86,4100.0
2010-09-27 13:25:00,9.86,9.87,9.86,9.86,8100.0,9.86,9.87,9.86,9.86,8100.0
2010-09-27 13:30:00,9.87,9.87,9.86,9.86,4800.0,9.87,9.87,9.86,9.86,4800.0
2010-09-27 13:35:00,9.86,9.87,9.86,9.86,5200.0,9.86,9.87,9.86,9.86,5200.0
2010-09-27 13:40:00,9.86,9.87,9.86,9.87,6100.0,9.86,9.87,9.86,9.87,6100.0
2010-09-27 13:45:00,9.87,9.91,9.86,9.9,9300.0,9.87,9.91,9.86,9.9,9300.0
2010-09-27 13:50:00,9.9,9.91,9.9,9.9,2800.0,9.9,9.91,9.9,9.9,2800.0
2010-09-27 13:55:00,9.9,9.91,9.9,9.9,4900.0,9.9,9.91,9.9,9.9,4900.0
2010-09-27 14:00:00,9.9,9.91,9.9,9.9,7400.0,9.9,9.91,9.9,9.9,7400.0
2010-09-27 14:05:00,9.91,9.91,9.9,9.9,4300.0,9.91,9.91,9.9,9.9,4300.0
2010-09-27 14:10:00,9.9,9.91,9.88,9.88,17800.0,9.9,9.91,9.88,9.88,17800.0
2010-09-27 14:15:00,9.89,9.89,9.86,9.86,23800.0,9.89,9.89,9.86,9.86,23800.0
2010-09-27 14:20:00,9.87,9.9,9.87,9.89,19500.0,9.87,9.9,9.87,9.89,19500.0
2010-09-27 14:25:00,9.9,9.92,9.89,9.91,11000.0,9.9,9.92,9.89,9.91,11000.0
2010-09-27 14:30:00,9.92,9.92,9.91,9.91,4800.0,9.92,9.92,9.91,9.91,4800.0
2010-09-27 14:35:00,9.91,9.92,9.91,9.91,4900.0,9.91,9.92,9.91,9.91,4900.0
2010-09-27 14:40:00,9.91,9.92,9.91,9.91,7300.0,9.91,9.92,9.91,9.91,7300.0
2010-09-27 14:45:00,9.91,9.92,9.91,9.91,4700.0,9.91,9.92,9.91,9.91,4700.0
2010-09-27 14:50:00,9.92,9.92,9.91,9.92,7100.0,9.92,9.92,9.91,9.92,7100.0
2010-09-27 14:55:00,9.91,9.92,9.91,9.91,11700.0,9.91,9.92,9.91,9.91,11700.0
2010-09-27 15:00:00,9.91,9.91,9.9,9.9,9900.0,9.91,9.91,9.9,9.9,9900.0
2010-09-27 15:05:00,9.91,9.91,9.9,9.91,7700.0,9.91,9.91,9.9,9.91,7700.0
2010-09-27 15:10:00,9.91,9.91,9.9,9.9,10100.0,9.91,9.91,9.9,9.9,10100.0
2010-09-27 15:15:00,9.91,9.91,9.9,9.9,10000.0,9.91,9.91,9.9,9.9,10000.0
2010-09-27 15:20:00,9.91,9.91,9.9,9.9,10300.0,9.91,9.91,9.9,9.9,10300.0
2010-09-27 15:25:00,9.91,9.91,9.9,9.9,10200.0,9.91,9.91,9.9,9.9,10200.0
2010-09-27 15:30:00,9.91,9.94,9.9,9.94,92400.0,9.91,9.94,9.9,9.94,92400.0
2010-09-27 15:35:00,9.93,9.94,9.92,9.92,17700.0,9.93,9.94,9.92,9.92,17700.0
2010-09-27 15:40:00,9.93,9.93,9.9,9.93,28400.0,9.93,9.93,9.9,9.93,28400.0
2010-09-27 15:45:00,9.92,9.92,9.9,9.9,19300.0,9.92,9.92,9.9,9.9,19300.0
2010-09-27 15:50:00,9.91,9.91,9.89,9.9,61500.0,9.91,9.91,9.89,9.9,61500.0
2010-09-27 15:55:00,9.89,9.91,9.89,9.9,51800.0,9.89,9.91,9.89,9.9,51800.0
2010-09-28 09:30:00,10.05,10.14,10.03,10.05,60900.0,10.05,10.14,10.03,10.05,60900.0
2010-09-28 09:35:00,10.04,10.04,9.93,9.93,18000.0,10.04,10.04,9.93,9.93,18000.0
2010-09-28 09:40:00,9.92,9.94,9.9,9.92,39800.0,9.92,9.94,9.9,9.92,39800.0
2010-09-28 09:45:00,9.91,9.97,9.9,9.95,39400.0,9.91,9.97,9.9,9.95,39400.0
2010-09-28 09:50:00,9.95,9.99,9.94,9.96,9600.0,9.95,9.99,9.94,9.96,9600.0
2010-09-28 09:55:00,9.95,9.97,9.91,9.96,12100.0,9.95,9.97,9.91,9.96,12100.0
2010-09-28 10:00:00,9.96,9.96,9.87,9.91,26700.0,9.96,9.96,9.87,9.91,26700.0
2010-09-28 10:05:00,9.91,9.91,9.87,9.87,8600.0,9.91,9.91,9.87,9.87,8600.0
2010-09-28 10:10:00,9.88,9.92,9.88,9.92,12700.0,9.88,9.92,9.88,9.92,12700.0
2010-09-28 10:15:00,9.92,10.0,9.91,10.0,36200.0,9.92,10.0,9.91,10.0,36200.0
2010-09-28 10:20:00,10.01,10.05,10.0,10.05,17300.0,10.01,10.05,10.0,10.05,17300.0
2010-09-28 10:25:00,10.04,10.09,10.02,10.02,23800.0,10.04,10.09,10.02,10.02,23800.0
2010-09-28 10:30:00,10.02,10.07,10.02,10.06,20700.0,10.02,10.07,10.02,10.06,20700.0
2010-09-28 10:35:00,10.05,10.06,10.01,10.01,27800.0,10.05,10.06,10.01,10.01,27800.0
2010-09-28 10:40:00,10.01,10.02,10.0,10.0,47600.0,10.01,10.02,10.0,10.0,47600.0
2010-09-28 10:45:00,10.0,10.01,9.98,10.0,34900.0,10.0,10.01,9.98,10.0,34900.0
2010-09-28 10:50:00,10.0,10.01,9.99,10.01,27800.0,10.0,10.01,9.99,10.01,27800.0
2010-09-28 10:55:00,10.01,10.02,10.0,10.02,13400.0,10.01,10.02,10.0,10.02,13400.0
2010-09-28 11:00:00,10.03,10.04,9.99,9.99,23600.0,10.03,10.04,9.99,9.99,23600.0
2010-09-28 11:05:00,9.99,9.99,9.96,9.96,27600.0,9.99,9.99,9.96,9.96,27600.0
2010-09-28 11:10:00,9.97,9.97,9.96,9.97,1100.0,9.97,9.97,9.96,9.97,1100.0
2010-09-28 11:15:00,9.96,10.01,9.95,10.0,14100.0,9.96,10.01,9.95,10.0,14100.0
2010-09-28 11:20:00,10.0,10.0,9.99,10.0,6900.0,10.0,10.0,9.99,10.0,6900.0
2010-09-28 11:25:00,10.01,10.07,10.01,10.07,25900.0,10.01,10.07,10.01,10.07,25900.0
2010-09-28 11:30:00,10.07,10.1,10.06,10.09,20500.0,10.07,10.1,10.06,10.09,20500.0
2010-09-28 11:35:00,10.09,10.11,10.09,10.1,8000.0,10.09,10.11,10.09,10.1,8000.0
2010-09-28 11:40:00,10.1,10.11,10.07,10.07,12400.0,10.1,10.11,10.07,10.07,12400.0
2010-09-28 11:45:00,10.07,10.08,10.05,10.06,2000.0,10.07,10.08,10.05,10.06,2000.0
2010-09-28 11:50:00,10.05,10.06,10.03,10.04,9200.0,10.05,10.06,10.03,10.04,9200.0
2010-09-28 11:55:00,10.04,10.06,10.03,10.06,5200.0,10.04,10.06,10.03,10.06,5200.0
2010-09-28 12:00:00,10.05,10.05,10.02,10.04,8200.0,10.05,10.05,10.02,10.04,8200.0
2010-09-28 12:05:00,10.04,10.04,10.02,10.03,9000.0,10.04,10.04,10.02,10.03,9000.0
2010-09-28 12:10:00,10.03,10.06,10.03,10.06,7800.0,10.03,10.06,10.03,10.06,7800.0
2010-09-28 12:15:00,10.06,10.09,10.05,10.09,7000.0,10.06,10.09,10.05,10.09,7000.0
2010-09-28 12:20:00,10.09,10.1,10.08,10.1,6500.0,10.09,10.1,10.08,10.1,6500.0
2010-09-28 12:25:00,10.1,10.11,10.07,10.08,20100.0,10.1,10.11,10.07,10.08,20100.0
2010-09-28 12:30:00,10.08,10.08,10.06,10.08,10000.0,10.08,10.08,10.06,10.08,10000.0
2010-09-28 12:35:00,10.07,10.1,10.07,10.09,7100.0,10.07,10.1,10.07,10.09,7100.0
2010-09-28 12:40:00,10.08,10.11,10.08,10.11,3700.0,10.08,10.11,10.08,10.11,3700.0
2010-09-28 12:45:00,10.1,10.11,10.08,10.08,6200.0,10.1,10.11,10.08,10.08,6200.0
2010-09-28 12:50:00,10.09,10.09,10.08,10.08,900.0,10.09,10.09,10.08,10.08,900.0
2010-09-28 12:55:00,10.09,10.1,10.08,10.1,7700.0,10.09,10.1,10.08,10.1,7700.0
2010-09-28 13:00:00,10.09,10.11,10.08,10.09,11400.0,10.09,10.11,10.08,10.09,11400.0
2010-09-28 13:05:00,10.09,10.09,10.06,10.08,13600.0,10.09,10.09,10.06,10.08,13600.0
2010-09-28 13:10:00,10.09,10.1,10.08,10.1,14000.0,10.09,10.1,10.08,10.1,14000.0
2010-09-28 13:15:00,10.1,10.11,10.09,10.1,3800.0,10.1,10.11,10.09,10.1,3800.0
2010-09-28 13:20:00,10.11,10.11,10.1,10.11,3600.0,10.11,10.11,10.1,10.11,3600.0
2010-09-28 13:25:00,10.11,10.12,10.09,10.1,16000.0,10.11,10.12,10.09,10.1,16000.0
2010-09-28 13:30:00,10.1,10.12,10.1,10.12,14800.0,10.1,10.12,10.1,10.12,14800.0
2010-09-28 13:35:00,10.12,10.13,10.11,10.11,3300.0,10.12,10.13,10.11,10.11,3300.0
2010-09-28 13:40:00,10.11,10.12,10.11,10.12,2600.0,10.11,10.12,10.11,10.12,2600.0
2010-09-28 13:45:00,10.12,10.12,10.1,10.11,11100.0,10.12,10.12,10.1,10.11,11100.0
2010-09-28 13:50:00,10.11,10.13,10.11,10.13,11500.0,10.11,10.13,10.11,10.13,11500.0
2010-09-28 13:55:00,10.14,10.15,10.13,10.15,11100.0,10.14,10.15,10.13,10.15,11100.0
2010-09-28 14:00:00,10.14,10.14,10.12,10.13,14500.0,10.14,10.14,10.12,10.13,14500.0
2010-09-28 14:05:00,10.13,10.13,10.12,10.13,1500.0,10.13,10.13,10.12,10.13,1500.0
2010-09-28 14:10:00,10.13,10.14,10.13,10.13,6700.0,10.13,10.14,10.13,10.13,6700.0
2010-09-28 14:15:00,10.13,10.14,10.12,10.13,18900.0,10.13,10.14,10.12,10.13,18900.0
2010-09-28 14:20:00,10.13,10.14,10.1,10.1,15000.0,10.13,10.14,10.1,10.1,15000.0
2010-09-28 14:25:00,10.1,10.12,10.08,10.08,10100.0,10.1,10.12,10.08,10.08,10100.0
2010-09-28 14:30:00,10.08,10.09,10.08,10.09,2100.0,10.08,10.09,10.08,10.09,2100.0
2010-09-28 14:35:00,10.08,10.11,10.06,10.09,26700.0,10.08,10.11,10.06,10.09,26700.0
2010-09-28 14:40:00,10.1,10.11,10.08,10.09,17900.0,10.1,10.11,10.08,10.09,17900.0
2010-09-28 14:45:00,10.08,10.08,10.02,10.04,13600.0,10.08,10.08,10.02,10.04,13600.0
2010-09-28 14:50:00,10.05,10.05,10.01,10.03,8200.0,10.05,10.05,10.01,10.03,8200.0
2010-09-28 14:55:00,10.02,10.05,10.02,10.05,15000.0,10.02,10.05,10.02,10.05,15000.0
2010-09-28 15:00:00,10.04,10.05,10.02,10.03,11500.0,10.04,10.05,10.02,10.03,11500.0
2010-09-28 15:05:00,10.02,10.05,10.02,10.05,9400.0,10.02,10.05,10.02,10.05,9400.0
2010-09-28 15:10:00,10.06,10.07,10.04,10.05,14900.0,10.06,10.07,10.04,10.05,14900.0
2010-09-28 15:15:00,10.06,10.09,10.04,10.09,14300.0,10.06,10.09,10.04,10.09,14300.0
2010-09-28 15:20:00,10.09,10.09,10.07,10.07,9500.0,10.09,10.09,10.07,10.07,9500.0
2010-09-28 15:25:00,10.08,10.09,10.06,10.07,14300.0,10.08,10.09,10.06,10.07,14300.0
2010-09-28 15:30:00,10.06,10.1,10.06,10.1,17700.0,10.06,10.1,10.06,10.1,17700.0
2010-09-28 15:35:00,10.09,10.13,10.09,10.13,33600.0,10.09,10.13,10.09,10.13,33600.0
2010-09-28 15:40:00,10.13,10.15,10.12,10.13,41700.0,10.13,10.15,10.12,10.13,41700.0
2010-09-28 15:45:00,10.14,10.16,10.12,10.13,48100.0,10.14,10.16,10.12,10.13,48100.0
2010-09-28 15:50:00,10.13,10.15,10.11,10.12,77300.0,10.13,10.15,10.11,10.12,77300.0
2010-09-28 15:55:00,10.11,10.12,10.09,10.1,67700.0,10.11,10.12,10.09,10.1,67700.0
2010-09-29 09:30:00,10.03,10.18,10.03,10.05,19300.0,10.03,10.18,10.03,10.05,19300.0
2010-09-29 09:35:00,10.05,10.1,10.03,10.06,10700.0,10.05,10.1,10.03,10.06,10700.0
2010-09-29 09:40:00,10.06,10.13,10.06,10.09,10900.0,10.06,10.13,10.06,10.09,10900.0
2010-09-29 09:45:00,10.09,10.13,10.09,10.11,9000.0,10.09,10.13,10.09,10.11,9000.0
2010-09-29 09:50:00,10.1,10.11,10.07,10.07,10900.0,10.1,10.11,10.07,10.07,10900.0
2010-09-29 09:55:00,10.07,10.12,10.06,10.1,17300.0,10.07,10.12,10.06,10.1,17300.0
2010-09-29 10:00:00,10.09,10.15,10.09,10.15,20400.0,10.09,10.15,10.09,10.15,20400.0
2010-09-29 10:05:00,10.15,10.19,10.15,10.19,12200.0,10.15,10.19,10.15,10.19,12200.0
2010-09-29 10:10:00,10.19,10.19,10.18,10.19,1400.0,10.19,10.19,10.18,10.19,1400.0
2010-09-29 10:15:00,10.18,10.19,10.1,10.1,12100.0,10.18,10.19,10.1,10.1,12100.0
2010-09-29 10:20:00,10.09,10.1,10.05,10.06,11000.0,10.09,10.1,10.05,10.06,11000.0
2010-09-29 10:25:00,10.05,10.06,10.04,10.06,5600.0,10.05,10.06,10.04,10.06,5600.0
2010-09-29 10:30:00,10.07,10.1,10.07,10.08,4200.0,10.07,10.1,10.07,10.08,4200.0
2010-09-29 10:35:00,10.09,10.09,10.05,10.05,7100.0,10.09,10.09,10.05,10.05,7100.0
2010-09-29 10:40:00,10.06,10.07,10.01,10.01,16700.0,10.06,10.07,10.01,10.01,16700.0
2010-09-29 10:45:00,10.0,10.04,10.0,10.03,7200.0,10.0,10.04,10.0,10.03,7200.0
2010-09-29 10:50:00,10.02,10.02,10.01,10.02,6000.0,10.02,10.02,10.01,10.02,6000.0
2010-09-29 10:55:00,10.01,10.02,10.0,10.02,10500.0,10.01,10.02,10.0,10.02,10500.0
2010-09-29 11:00:00,10.02,10.07,10.02,10.07,12200.0,10.02,10.07,10.02,10.07,12200.0
2010-09-29 11:05:00,10.07,10.08,10.07,10.07,2500.0,10.07,10.08,10.07,10.07,2500.0
2010-09-29 11:10:00,10.07,10.08,10.07,10.07,6600.0,10.07,10.08,10.07,10.07,6600.0
2010-09-29 11:15:00,10.06,10.07,10.05,10.06,3300.0,10.06,10.07,10.05,10.06,3300.0
2010-09-29 11:20:00,10.05,10.08,10.05,10.07,5000.0,10.05,10.08,10.05,10.07,5000.0
2010-09-29 11:25:00,10.07,10.09,10.07,10.09,3500.0,10.07,10.09,10.07,10.09,3500.0
2010-09-29 11:30:00,10.08,10.1,10.08,10.1,3100.0,10.08,10.1,10.08,10.1,3100.0
2010-09-29 11:35:00,10.1,10.13,10.1,10.11,10900.0,10.1,10.13,10.1,10.11,10900.0
2010-09-29 11:40:00,10.11,10.11,10.08,10.09,4000.0,10.11,10.11,10.08,10.09,4000.0
2010-09-29 11:45:00,10.09,10.1,10.08,10.08,5700.0,10.09,10.1,10.08,10.08,5700.0
2010-09-29 11:50:00,10.09,10.09,10.08,10.09,2900.0,10.09,10.09,10.08,10.09,2900.0
2010-09-29 11:55:00,10.11,10.12,10.1,10.1,2300.0,10.11,10.12,10.1,10.1,2300.0
2010-09-29 12:00:00,10.1,10.11,10.08,10.11,7600.0,10.1,10.11,10.08,10.11,7600.0
2010-09-29 12:05:00,10.1,10.11,10.1,10.11,6700.0,10.1,10.11,10.1,10.11,6700.0
2010-09-29 12:10:00,10.11,10.11,10.09,10.1,4800.0,10.11,10.11,10.09,10.1,4800.0
2010-09-29 12:15:00,10.1,10.1,10.09,10.1,4500.0,10.1,10.1,10.09,10.1,4500.0
2010-09-29 12:20:00,10.09,10.12,10.09,10.12,2300.0,10.09,10.12,10.09,10.12,2300.0
2010-09-29 12:25:00,10.13,10.13,10.12,10.13,10700.0,10.13,10.13,10.12,10.13,10700.0
2010-09-29 12:30:00,10.13,10.13,10.11,10.11,26300.0,10.13,10.13,10.11,10.11,26300.0
2010-09-29 12:35:00,10.11,10.12,10.11,10.11,4700.0,10.11,10.12,10.11,10.11,4700.0
2010-09-29 12:40:00,10.12,10.12,10.1,10.12,11700.0,10.12,10.12,10.1,10.12,11700.0
2010-09-29 12:45:00,10.11,10.12,10.11,10.12,1900.0,10.11,10.12,10.11,10.12,1900.0
2010-09-29 12:50:00,10.11,10.14,10.11,10.14,10100.0,10.11,10.14,10.11,10.14,10100.0
2010-09-29 12:55:00,10.14,10.14,10.13,10.13,1500.0,10.14,10.14,10.13,10.13,1500.0
2010-09-29 13:00:00,10.13,10.14,10.13,10.13,900.0,10.13,10.14,10.13,10.13,900.0
2010-09-29 13:05:00,10.13,10.14,10.13,10.13,4700.0,10.13,10.14,10.13,10.13,4700.0
2010-09-29 13:10:00,10.13,10.13,10.12,10.12,1300.0,10.13,10.13,10.12,10.12,1300.0
2010-09-29 13:15:00,10.12,10.13,10.12,10.12,1700.0,10.12,10.13,10.12,10.12,1700.0
2010-09-29 13:20:00,10.12,10.13,10.12,10.12,3600.0,10.12,10.13,10.12,10.12,3600.0
2010-09-29 13:25:00,10.12,10.13,10.1,10.1,10100.0,10.12,10.13,10.1,10.1,10100.0
2010-09-29 13:30:00,10.1,10.1,10.09,10.1,7200.0,10.1,10.1,10.09,10.1,7200.0
2010-09-29 13:35:00,10.09,10.1,10.07,10.08,6500.0,10.09,10.1,10.07,10.08,6500.0
2010-09-29 13:40:00,10.07,10.08,10.06,10.07,6200.0,10.07,10.08,10.06,10.07,6200.0
2010-09-29 13:45:00,10.07,10.07,10.06,10.06,4700.0,10.07,10.07,10.06,10.06,4700.0
2010-09-29 13:50:00,10.06,10.07,10.06,10.06,1600.0,10.06,10.07,10.06,10.06,1600.0
2010-09-29 13:55:00,10.06,10.09,10.06,10.07,12900.0,10.06,10.09,10.06,10.07,12900.0
2010-09-29 14:00:00,10.08,10.09,10.08,10.09,5100.0,10.08,10.09,10.08,10.09,5100.0
2010-09-29 14:05:00,10.08,10.1,10.08,10.1,16300.0,10.08,10.1,10.08,10.1,16300.0
2010-09-29 14:10:00,10.09,10.13,10.09,10.12,14000.0,10.09,10.13,10.09,10.12,14000.0
2010-09-29 14:15:00,10.13,10.14,10.13,10.13,5600.0,10.13,10.14,10.13,10.13,5600.0
2010-09-29 14:20:00,10.12,10.13,10.12,10.12,9500.0,10.12,10.13,10.12,10.12,9500.0
2010-09-29 14:25:00,10.12,10.13,10.11,10.12,11400.0,10.12,10.13,10.11,10.12,11400.0
2010-09-29 14:30:00,10.11,10.13,10.11,10.13,18600.0,10.11,10.13,10.11,10.13,18600.0
2010-09-29 14:35:00,10.13,10.18,10.13,10.17,66300.0,10.13,10.18,10.13,10.17,66300.0
2010-09-29 14:40:00,10.18,10.22,10.18,10.21,37000.0,10.18,10.22,10.18,10.21,37000.0
2010-09-29 14:45:00,10.21,10.23,10.21,10.22,28300.0,10.21,10.23,10.21,10.22,28300.0
2010-09-29 14:50:00,10.22,10.22,10.21,10.22,17800.0,10.22,10.22,10.21,10.22,17800.0
2010-09-29 14:55:00,10.23,10.23,10.22,10.23,14400.0,10.23,10.23,10.22,10.23,14400.0
2010-09-29 15:00:00,10.22,10.23,10.19,10.19,15200.0,10.22,10.23,10.19,10.19,15200.0
2010-09-29 15:05:00,10.19,10.19,10.14,10.15,11500.0,10.19,10.19,10.14,10.15,11500.0
2010-09-29 15:10:00,10.14,10.14,10.13,10.13,13600.0,10.14,10.14,10.13,10.13,13600.0
2010-09-29 15:15:00,10.13,10.14,10.11,10.12,29200.0,10.13,10.14,10.11,10.12,29200.0
2010-09-29 15:20:00,10.12,10.13,10.12,10.13,20500.0,10.12,10.13,10.12,10.13,20500.0
2010-09-29 15:25:00,10.13,10.13,10.12,10.13,7900.0,10.13,10.13,10.12,10.13,7900.0
2010-09-29 15:30:00,10.12,10.13,10.09,10.1,23100.0,10.12,10.13,10.09,10.1,23100.0
2010-09-29 15:35:00,10.1,10.11,10.09,10.11,14700.0,10.1,10.11,10.09,10.11,14700.0
2010-09-29 15:40:00,10.1,10.11,10.07,10.07,14400.0,10.1,10.11,10.07,10.07,14400.0
2010-09-29 15:45:00,10.08,10.11,10.07,10.11,21100.0,10.08,10.11,10.07,10.11,21100.0
2010-09-29 15:50:00,10.1,10.1,10.07,10.07,86300.0,10.1,10.1,10.07,10.07,86300.0
2010-09-29 15:55:00,10.07,10.08,10.07,10.08,45500.0,10.07,10.08,10.07,10.08,45500.0
2010-09-30 09:30:00,10.2,10.27,10.2,10.27,32000.0,10.2,10.27,10.2,10.27,32000.0
2010-09-30 09:35:00,10.26,10.27,10.23,10.24,24800.0,10.26,10.27,10.23,10.24,24800.0
2010-09-30 09:40:00,10.24,10.25,10.18,10.21,58300.0,10.24,10.25,10.18,10.21,58300.0
2010-09-30 09:45:00,10.24,10.29,10.23,10.28,37400.0,10.24,10.29,10.23,10.28,37400.0
2010-09-30 09:50:00,10.28,10.28,10.22,10.24,19600.0,10.28,10.28,10.22,10.24,19600.0
2010-09-30 09:55:00,10.24,10.24,10.22,10.22,17800.0,10.24,10.24,10.22,10.22,17800.0
2010-09-30 10:00:00,10.22,10.22,10.13,10.15,21200.0,10.22,10.22,10.13,10.15,21200.0
2010-09-30 10:05:00,10.15,10.15,10.13,10.15,10100.0,10.15,10.15,10.13,10.15,10100.0
2010-09-30 10:10:00,10.14,10.14,10.1,10.1,31500.0,10.14,10.14,10.1,10.1,31500.0
2010-09-30 10:15:00,10.1,10.12,10.1,10.12,21900.0,10.1,10.12,10.1,10.12,21900.0
2010-09-30 10:20:00,10.12,10.13,10.08,10.08,22400.0,10.12,10.13,10.08,10.08,22400.0
2010-09-30 10:25:00,10.08,10.11,10.08,10.08,17700.0,10.08,10.11,10.08,10.08,17700.0
2010-09-30 10:30:00,10.09,10.13,10.09,10.13,9300.0,10.09,10.13,10.09,10.13,9300.0
2010-09-30 10:35:00,10.14,10.17,10.13,10.14,10400.0,10.14,10.17,10.13,10.14,10400.0
2010-09-30 10:40:00,10.14,10.18,10.14,10.18,6200.0,10.14,10.18,10.14,10.18,6200.0
2010-09-30 10:45:00,10.17,10.17,10.12,10.13,12000.0,10.17,10.17,10.12,10.13,12000.0
2010-09-30 10:50:00,10.13,10.15,10.12,10.12,8000.0,10.13,10.15,10.12,10.12,8000.0
2010-09-30 10:55:00,10.12,10.12,10.08,10.08,16000.0,10.12,10.12,10.08,10.08,16000.0
2010-09-30 11:00:00,10.07,10.07,10.04,10.04,32900.0,10.07,10.07,10.04,10.04,32900.0
2010-09-30 11:05:00,10.04,10.05,10.02,10.02,21900.0,10.04,10.05,10.02,10.02,21900.0
2010-09-30 11:10:00,10.02,10.03,10.02,10.02,15400.0,10.02,10.03,10.02,10.02,15400.0
2010-09-30 11:15:00,10.02,10.04,10.02,10.03,15700.0,10.02,10.04,10.02,10.03,15700.0
2010-09-30 11:20:00,10.04,10.05,10.01,10.01,29700.0,10.04,10.05,10.01,10.01,29700.0
2010-09-30 11:25:00,10.0,10.04,9.98,10.03,27400.0,10.0,10.04,9.98,10.03,27400.0
2010-09-30 11:30:00,10.03,10.03,10.0,10.0,7100.0,10.03,10.03,10.0,10.0,7100.0
2010-09-30 11:35:00,9.99,10.03,9.97,10.02,13800.0,9.99,10.03,9.97,10.02,13800.0
2010-09-30 11:40:00,10.02,10.07,10.02,10.07,19000.0,10.02,10.07,10.02,10.07,19000.0
2010-09-30 11:45:00,10.06,10.08,10.06,10.08,27100.0,10.06,10.08,10.06,10.08,27100.0
2010-09-30 11:50:00,10.09,10.09,10.08,10.08,8200.0,10.09,10.09,10.08,10.08,8200.0
2010-09-30 11:55:00,10.09,10.1,10.07,10.07,17300.0,10.09,10.1,10.07,10.07,17300.0
2010-09-30 12:00:00,10.07,10.09,10.04,10.04,16100.0,10.07,10.09,10.04,10.04,16100.0
2010-09-30 12:05:00,10.04,10.07,10.04,10.06,20400.0,10.04,10.07,10.04,10.06,20400.0
2010-09-30 12:10:00,10.06,10.07,10.05,10.06,15300.0,10.06,10.07,10.05,10.06,15300.0
2010-09-30 12:15:00,10.06,10.07,10.06,10.07,7600.0,10.06,10.07,10.06,10.07,7600.0
2010-09-30 12:20:00,10.08,10.09,10.07,10.07,11500.0,10.08,10.09,10.07,10.07,11500.0
2010-09-30 12:25:00,10.07,10.07,10.05,10.06,5600.0,10.07,10.07,10.05,10.06,5600.0
2010-09-30 12:30:00,10.06,10.1,10.06,10.1,16500.0,10.06,10.1,10.06,10.1,16500.0
2010-09-30 12:35:00,10.1,10.1,10.09,10.1,8700.0,10.1,10.1,10.09,10.1,8700.0
2010-09-30 12:40:00,10.1,10.12,10.1,10.12,4400.0,10.1,10.12,10.1,10.12,4400.0
2010-09-30 12:45:00,10.12,10.14,10.12,10.12,11400.0,10.12,10.14,10.12,10.12,11400.0
2010-09-30 12:50:00,10.13,10.15,10.13,10.13,12400.0,10.13,10.15,10.13,10.13,12400.0
2010-09-30 12:55:00,10.14,10.15,10.13,10.14,4700.0,10.14,10.15,10.13,10.14,4700.0
2010-09-30 13:00:00,10.13,10.14,10.1,10.11,15400.0,10.13,10.14,10.1,10.11,15400.0
2010-09-30 13:05:00,10.11,10.13,10.11,10.13,9100.0,10.11,10.13,10.11,10.13,9100.0
2010-09-30 13:10:00,10.13,10.14,10.13,10.14,1900.0,10.13,10.14,10.13,10.14,1900.0
2010-09-30 13:15:00,10.14,10.14,10.13,10.14,2400.0,10.14,10.14,10.13,10.14,2400.0
2010-09-30 13:20:00,10.13,10.14,10.1,10.11,19700.0,10.13,10.14,10.1,10.11,19700.0
2010-09-30 13:25:00,10.12,10.12,10.11,10.12,3500.0,10.12,10.12,10.11,10.12,3500.0
2010-09-30 13:30:00,10.13,10.13,10.1,10.12,11600.0,10.13,10.13,10.1,10.12,11600.0
2010-09-30 13:35:00,10.12,10.12,10.11,10.11,4100.0,10.12,10.12,10.11,10.11,4100.0
2010-09-30 13:40:00,10.11,10.11,10.11,10.11,4300.0,10.11,10.11,10.11,10.11,4300.0
2010-09-30 13:45:00,10.12,10.12,10.11,10.12,500.0,10.12,10.12,10.11,10.12,500.0
2010-09-30 13:50:00,10.11,10.12,10.1,10.11,9800.0,10.11,10.12,10.1,10.11,9800.0
2010-09-30 13:55:00,10.11,10.12,10.11,10.11,1600.0,10.11,10.12,10.11,10.11,1600.0
2010-09-30 14:00:00,10.11,10.13,10.11,10.12,9500.0,10.11,10.13,10.11,10.12,9500.0
2010-09-30 14:05:00,10.12,10.13,10.12,10.12,3500.0,10.12,10.13,10.12,10.12,3500.0
2010-09-30 14:10:00,10.12,10.13,10.11,10.13,14900.0,10.12,10.13,10.11,10.13,14900.0
2010-09-30 14:15:00,10.13,10.13,10.11,10.11,6500.0,10.13,10.13,10.11,10.11,6500.0
2010-09-30 14:20:00,10.12,10.13,10.12,10.12,16500.0,10.12,10.13,10.12,10.12,16500.0
2010-09-30 14:25:00,10.11,10.12,10.11,10.12,3600.0,10.11,10.12,10.11,10.12,3600.0
2010-09-30 14:30:00,10.11,10.12,10.11,10.12,1100.0,10.11,10.12,10.11,10.12,1100.0
2010-09-30 14:35:00,10.12,10.13,10.11,10.13,17800.0,10.12,10.13,10.11,10.13,17800.0
2010-09-30 14:40:00,10.12,10.13,10.12,10.13,1000.0,10.12,10.13,10.12,10.13,1000.0
2010-09-30 14:45:00,10.13,10.15,10.13,10.14,4400.0,10.13,10.15,10.13,10.14,4400.0
2010-09-30 14:50:00,10.14,10.15,10.14,10.15,2500.0,10.14,10.15,10.14,10.15,2500.0
2010-09-30 14:55:00,10.15,10.16,10.14,10.14,16900.0,10.15,10.16,10.14,10.14,16900.0
2010-09-30 15:00:00,10.15,10.15,10.13,10.13,4200.0,10.15,10.15,10.13,10.13,4200.0
2010-09-30 15:05:00,10.13,10.16,10.13,10.16,18800.0,10.13,10.16,10.13,10.16,18800.0
2010-09-30 15:10:00,10.15,10.15,10.12,10.12,17700.0,10.15,10.15,10.12,10.12,17700.0
2010-09-30 15:15:00,10.13,10.13,10.1,10.12,18700.0,10.13,10.13,10.1,10.12,18700.0
2010-09-30 15:20:00,10.11,10.13,10.11,10.13,6400.0,10.11,10.13,10.11,10.13,6400.0
2010-09-30 15:25:00,10.14,10.14,10.12,10.14,12900.0,10.14,10.14,10.12,10.14,12900.0
2010-09-30 15:30:00,10.14,10.15,10.1,10.11,25700.0,10.14,10.15,10.1,10.11,25700.0
2010-09-30 15:35:00,10.1,10.11,10.1,10.1,12400.0,10.1,10.11,10.1,10.1,12400.0
2010-09-30 15:40:00,10.1,10.11,10.1,10.11,10000.0,10.1,10.11,10.1,10.11,10000.0
2010-09-30 15:45:00,10.1,10.12,10.09,10.12,46900.0,10.1,10.12,10.09,10.12,46900.0
2010-09-30 15:50:00,10.12,10.14,10.12,10.13,46000.0,10.12,10.14,10.12,10.13,46000.0
2010-09-30 15:55:00,10.12,10.14,10.12,10.14,78000.0,10.12,10.14,10.12,10.14,78000.0
2010-10-01 09:30:00,10.25,10.28,10.2,10.21,17100.0,10.25,10.28,10.2,10.21,17100.0
2010-10-01 09:35:00,10.21,10.24,10.2,10.2,7100.0,10.21,10.24,10.2,10.2,7100.0
2010-10-01 09:40:00,10.21,10.21,10.16,10.17,7200.0,10.21,10.21,10.16,10.17,7200.0
2010-10-01 09:45:00,10.19,10.21,10.17,10.18,9200.0,10.19,10.21,10.17,10.18,9200.0
2010-10-01 09:50:00,10.19,10.21,10.19,10.2,7600.0,10.19,10.21,10.19,10.2,7600.0
2010-10-01 09:55:00,10.2,10.24,10.2,10.22,10800.0,10.2,10.24,10.2,10.22,10800.0
2010-10-01 10:00:00,10.22,10.25,10.17,10.17,13800.0,10.22,10.25,10.17,10.17,13800.0
2010-10-01 10:05:00,10.17,10.23,10.17,10.22,12400.0,10.17,10.23,10.17,10.22,12400.0
2010-10-01 10:10:00,10.21,10.24,10.21,10.23,2900.0,10.21,10.24,10.21,10.23,2900.0
2010-10-01 10:15:00,10.23,10.24,10.2,10.21,15600.0,10.23,10.24,10.2,10.21,15600.0
2010-10-01 10:20:00,10.21,10.22,10.17,10.17,12600.0,10.21,10.22,10.17,10.17,12600.0
2010-10-01 10:25:00,10.16,10.16,10.13,10.15,7100.0,10.16,10.16,10.13,10.15,7100.0
2010-10-01 10:30:00,10.14,10.14,10.08,10.1,24500.0,10.14,10.14,10.08,10.1,24500.0
2010-10-01 10:35:00,10.09,10.1,10.05,10.07,25000.0,10.09,10.1,10.05,10.07,25000.0
2010-10-01 10:40:00,10.08,10.11,10.06,10.11,8500.0,10.08,10.11,10.06,10.11,8500.0
2010-10-01 10:45:00,10.11,10.14,10.11,10.14,7200.0,10.11,10.14,10.11,10.14,7200.0
2010-10-01 10:50:00,10.13,10.13,10.1,10.12,18000.0,10.13,10.13,10.1,10.12,18000.0
2010-10-01 10:55:00,10.12,10.16,10.11,10.13,10400.0,10.12,10.16,10.11,10.13,10400.0
2010-10-01 11:00:00,10.13,10.15,10.11,10.13,11100.0,10.13,10.15,10.11,10.13,11100.0
2010-10-01 11:05:00,10.13,10.14,10.1,10.14,15800.0,10.13,10.14,10.1,10.14,15800.0
2010-10-01 11:10:00,10.13,10.14,10.1,10.1,9000.0,10.13,10.14,10.1,10.1,9000.0
2010-10-01 11:15:00,10.1,10.14,10.1,10.14,7400.0,10.1,10.14,10.1,10.14,7400.0
2010-10-01 11:20:00,10.14,10.15,10.13,10.15,5400.0,10.14,10.15,10.13,10.15,5400.0
2010-10-01 11:25:00,10.15,10.15,10.13,10.13,11600.0,10.15,10.15,10.13,10.13,11600.0
2010-10-01 11:30:00,10.12,10.13,10.1,10.13,8500.0,10.12,10.13,10.1,10.13,8500.0
2010-10-01 11:35:00,10.14,10.17,10.14,10.17,5400.0,10.14,10.17,10.14,10.17,5400.0
2010-10-01 11:40:00,10.17,10.19,10.17,10.19,8300.0,10.17,10.19,10.17,10.19,8300.0
2010-10-01 11:45:00,10.19,10.21,10.19,10.21,9900.0,10.19,10.21,10.19,10.21,9900.0
2010-10-01 11:50:00,10.2,10.21,10.19,10.19,7100.0,10.2,10.21,10.19,10.19,7100.0
2010-10-01 11:55:00,10.19,10.21,10.19,10.21,6600.0,10.19,10.21,10.19,10.21,6600.0
2010-10-01 12:00:00,10.2,10.21,10.2,10.2,2100.0,10.2,10.21,10.2,10.2,2100.0
2010-10-01 12:05:00,10.2,10.21,10.2,10.21,11700.0,10.2,10.21,10.2,10.21,11700.0
2010-10-01 12:10:00,10.21,10.22,10.2,10.21,21600.0,10.21,10.22,10.2,10.21,21600.0
2010-10-01 12:15:00,10.21,10.21,10.19,10.2,36000.0,10.21,10.21,10.19,10.2,36000.0
2010-10-01 12:20:00,10.2,10.21,10.2,10.2,7000.0,10.2,10.21,10.2,10.2,7000.0
2010-10-01 12:25:00,10.21,10.21,10.2,10.21,2600.0,10.21,10.21,10.2,10.21,2600.0
2010-10-01 12:30:00,10.2,10.2,10.18,10.18,12500.0,10.2,10.2,10.18,10.18,12500.0
2010-10-01 12:35:00,10.18,10.2,10.18,10.19,30600.0,10.18,10.2,10.18,10.19,30600.0
2010-10-01 12:40:00,10.19,10.22,10.19,10.22,11600.0,10.19,10.22,10.19,10.22,11600.0
2010-10-01 12:45:00,10.22,10.23,10.2,10.22,11200.0,10.22,10.23,10.2,10.22,11200.0
2010-10-01 12:50:00,10.22,10.23,10.22,10.23,7200.0,10.22,10.23,10.22,10.23,7200.0
2010-10-01 12:55:00,10.23,10.23,10.21,10.22,14100.0,10.23,10.23,10.21,10.22,14100.0
2010-10-01 13:00:00,10.22,10.22,10.2,10.2,9300.0,10.22,10.22,10.2,10.2,9300.0
2010-10-01 13:05:00,10.2,10.23,10.2,10.22,10700.0,10.2,10.23,10.2,10.22,10700.0
2010-10-01 13:10:00,10.22,10.24,10.22,10.24,6400.0,10.22,10.24,10.22,10.24,6400.0
2010-10-01 13:15:00,10.24,10.24,10.23,10.23,3300.0,10.24,10.24,10.23,10.23,3300.0
2010-10-01 13:20:00,10.24,10.24,10.23,10.24,26100.0,10.24,10.24,10.23,10.24,26100.0
2010-10-01 13:25:00,10.25,10.25,10.24,10.24,1900.0,10.25,10.25,10.24,10.24,1900.0
2010-10-01 13:30:00,10.24,10.24,10.23,10.23,6900.0,10.24,10.24,10.23,10.23,6900.0
2010-10-01 13:35:00,10.22,10.23,10.22,10.23,700.0,10.22,10.23,10.22,10.23,700.0
2010-10-01 13:40:00,10.22,10.23,10.2,10.2,8700.0,10.22,10.23,10.2,10.2,8700.0
2010-10-01 13:45:00,10.2,10.22,10.2,10.22,31400.0,10.2,10.22,10.2,10.22,31400.0
2010-10-01 13:50:00,10.22,10.23,10.21,10.22,15800.0,10.22,10.23,10.21,10.22,15800.0
2010-10-01 13:55:00,10.22,10.22,10.21,10.22,1200.0,10.22,10.22,10.21,10.22,1200.0
2010-10-01 14:00:00,10.21,10.24,10.21,10.24,8400.0,10.21,10.24,10.21,10.24,8400.0
2010-10-01 14:05:00,10.23,10.24,10.23,10.24,1400.0,10.23,10.24,10.23,10.24,1400.0
2010-10-01 14:10:00,10.23,10.24,10.23,10.24,7300.0,10.23,10.24,10.23,10.24,7300.0
2010-10-01 14:15:00,10.24,10.24,10.23,10.23,3500.0,10.24,10.24,10.23,10.23,3500.0
2010-10-01 14:20:00,10.24,10.24,10.22,10.23,9900.0,10.24,10.24,10.22,10.23,9900.0
2010-10-01 14:25:00,10.22,10.24,10.22,10.23,11600.0,10.22,10.24,10.22,10.23,11600.0
2010-10-01 14:30:00,10.23,10.24,10.22,10.22,9000.0,10.23,10.24,10.22,10.22,9000.0
2010-10-01 14:35:00,10.23,10.24,10.23,10.23,14300.0,10.23,10.24,10.23,10.23,14300.0
2010-10-01 14:40:00,10.23,10.24,10.23,10.23,7600.0,10.23,10.24,10.23,10.23,7600.0
2010-10-01 14:45:00,10.23,10.24,10.23,10.24,6900.0,10.23,10.24,10.23,10.24,6900.0
2010-10-01 14:50:00,10.24,10.24,10.23,10.23,3300.0,10.24,10.24,10.23,10.23,3300.0
2010-10-01 14:55:00,10.24,10.24,10.23,10.24,4500.0,10.24,10.24,10.23,10.24,4500.0
2010-10-01 15:00:00,10.23,10.24,10.23,10.23,17100.0,10.23,10.24,10.23,10.23,17100.0
2010-10-01 15:05:00,10.23,10.24,10.23,10.24,11900.0,10.23,10.24,10.23,10.24,11900.0
2010-10-01 15:10:00,10.23,10.24,10.22,10.22,40100.0,10.23,10.24,10.22,10.22,40100.0
2010-10-01 15:15:00,10.22,10.24,10.22,10.23,18900.0,10.22,10.24,10.22,10.23,18900.0
2010-10-01 15:20:00,10.23,10.26,10.23,10.26,42200.0,10.23,10.26,10.23,10.26,42200.0
2010-10-01 15:25:00,10.26,10.26,10.24,10.24,59700.0,10.26,10.26,10.24,10.24,59700.0
2010-10-01 15:30:00,10.24,10.26,10.24,10.26,19700.0,10.24,10.26,10.24,10.26,19700.0
2010-10-01 15:35:00,10.26,10.28,10.25,10.27,32200.0,10.26,10.28,10.25,10.27,32200.0
2010-10-01 15:40:00,10.27,10.31,10.27,10.3,45000.0,10.27,10.31,10.27,10.3,45000.0
2010-10-01 15:45:00,10.29,10.3,10.26,10.27,39000.0,10.29,10.3,10.26,10.27,39000.0
2010-10-01 15:50:00,10.27,10.29,10.24,10.24,58300.0,10.27,10.29,10.24,10.24,58300.0
2010-10-01 15:55:00,10.25,10.25,10.24,10.25,56800.0,10.25,10.25,10.24,10.25,56800.0
2010-10-04 09:30:00,10.3,10.46,10.3,10.43,114400.0,10.3,10.46,10.3,10.43,114400.0
2010-10-04 09:35:00,10.42,10.46,10.36,10.41,71700.0,10.42,10.46,10.36,10.41,71700.0
2010-10-04 09:40:00,10.42,10.45,10.35,10.45,49500.0,10.42,10.45,10.35,10.45,49500.0
2010-10-04 09:45:00,10.45,10.5,10.44,10.49,99100.0,10.45,10.5,10.44,10.49,99100.0
2010-10-04 09:50:00,10.49,10.54,10.44,10.44,52500.0,10.49,10.54,10.44,10.44,52500.0
2010-10-04 09:55:00,10.44,10.44,10.38,10.39,57500.0,10.44,10.44,10.38,10.39,57500.0
2010-10-04 10:00:00,10.4,10.44,10.38,10.4,45900.0,10.4,10.44,10.38,10.4,45900.0
2010-10-04 10:05:00,10.41,10.43,10.38,10.41,22500.0,10.41,10.43,10.38,10.41,22500.0
2010-10-04 10:10:00,10.41,10.44,10.4,10.44,44200.0,10.41,10.44,10.4,10.44,44200.0
2010-10-04 10:15:00,10.44,10.48,10.44,10.46,40500.0,10.44,10.48,10.44,10.46,40500.0
2010-10-04 10:20:00,10.46,10.49,10.43,10.49,39800.0,10.46,10.49,10.43,10.49,39800.0
2010-10-04 10:25:00,10.49,10.52,10.49,10.52,42300.0,10.49,10.52,10.49,10.52,42300.0
2010-10-04 10:30:00,10.52,10.54,10.51,10.54,37700.0,10.52,10.54,10.51,10.54,37700.0
2010-10-04 10:35:00,10.54,10.54,10.49,10.49,22100.0,10.54,10.54,10.49,10.49,22100.0
2010-10-04 10:40:00,10.49,10.49,10.42,10.42,11500.0,10.49,10.49,10.42,10.42,11500.0
2010-10-04 10:45:00,10.41,10.43,10.38,10.38,14300.0,10.41,10.43,10.38,10.38,14300.0
2010-10-04 10:50:00,10.38,10.41,10.38,10.41,28300.0,10.38,10.41,10.38,10.41,28300.0
2010-10-04 10:55:00,10.41,10.41,10.39,10.39,13600.0,10.41,10.41,10.39,10.39,13600.0
2010-10-04 11:00:00,10.39,10.39,10.35,10.36,27800.0,10.39,10.39,10.35,10.36,27800.0
2010-10-04 11:05:00,10.35,10.35,10.28,10.28,41400.0,10.35,10.35,10.28,10.28,41400.0
2010-10-04 11:10:00,10.29,10.32,10.29,10.31,22600.0,10.29,10.32,10.29,10.31,22600.0
2010-10-04 11:15:00,10.31,10.31,10.25,10.26,21400.0,10.31,10.31,10.25,10.26,21400.0
2010-10-04 11:20:00,10.26,10.26,10.22,10.22,46500.0,10.26,10.26,10.22,10.22,46500.0
2010-10-04 11:25:00,10.22,10.23,10.21,10.22,26700.0,10.22,10.23,10.21,10.22,26700.0
2010-10-04 11:30:00,10.22,10.25,10.22,10.25,28300.0,10.22,10.25,10.22,10.25,28300.0
2010-10-04 11:35:00,10.24,10.26,10.24,10.25,19000.0,10.24,10.26,10.24,10.25,19000.0
2010-10-04 11:40:00,10.25,10.26,10.25,10.26,8100.0,10.25,10.26,10.25,10.26,8100.0
2010-10-04 11:45:00,10.26,10.29,10.26,10.28,24500.0,10.26,10.29,10.26,10.28,24500.0
2010-10-04 11:50:00,10.29,10.29,10.23,10.24,33600.0,10.29,10.29,10.23,10.24,33600.0
2010-10-04 11:55:00,10.24,10.24,10.2,10.21,25500.0,10.24,10.24,10.2,10.21,25500.0
2010-10-04 12:00:00,10.2,10.21,10.19,10.19,21500.0,10.2,10.21,10.19,10.19,21500.0
2010-10-04 12:05:00,10.19,10.21,10.18,10.2,39900.0,10.19,10.21,10.18,10.2,39900.0
2010-10-04 12:10:00,10.2,10.21,10.19,10.19,12100.0,10.2,10.21,10.19,10.19,12100.0
2010-10-04 12:15:00,10.2,10.22,10.2,10.22,13700.0,10.2,10.22,10.2,10.22,13700.0
2010-10-04 12:20:00,10.21,10.24,10.21,10.24,8900.0,10.21,10.24,10.21,10.24,8900.0
2010-10-04 12:25:00,10.24,10.24,10.21,10.21,9200.0,10.24,10.24,10.21,10.21,9200.0
2010-10-04 12:30:00,10.21,10.24,10.21,10.23,16700.0,10.21,10.24,10.21,10.23,16700.0
2010-10-04 12:35:00,10.24,10.25,10.23,10.23,23700.0,10.24,10.25,10.23,10.23,23700.0
2010-10-04 12:40:00,10.23,10.32,10.22,10.31,113700.0,10.23,10.32,10.22,10.31,113700.0
2010-10-04 12:45:00,10.31,10.34,10.29,10.33,30100.0,10.31,10.34,10.29,10.33,30100.0
2010-10-04 12:50:00,10.34,10.37,10.33,10.35,14400.0,10.34,10.37,10.33,10.35,14400.0
2010-10-04 12:55:00,10.35,10.36,10.33,10.34,31100.0,10.35,10.36,10.33,10.34,31100.0
2010-10-04 13:00:00,10.33,10.35,10.31,10.32,18300.0,10.33,10.35,10.31,10.32,18300.0
2010-10-04 13:05:00,10.32,10.33,10.31,10.31,4700.0,10.32,10.33,10.31,10.31,4700.0
2010-10-04 13:10:00,10.32,10.32,10.29,10.29,13900.0,10.32,10.32,10.29,10.29,13900.0
2010-10-04 13:15:00,10.29,10.31,10.29,10.31,8200.0,10.29,10.31,10.29,10.31,8200.0
2010-10-04 13:20:00,10.31,10.32,10.31,10.32,4700.0,10.31,10.32,10.31,10.32,4700.0
2010-10-04 13:25:00,10.31,10.32,10.31,10.32,2900.0,10.31,10.32,10.31,10.32,2900.0
2010-10-04 13:30:00,10.31,10.32,10.29,10.29,13200.0,10.31,10.32,10.29,10.29,13200.0
2010-10-04 13:35:00,10.29,10.3,10.29,10.29,3900.0,10.29,10.3,10.29,10.29,3900.0
2010-10-04 13:40:00,10.3,10.3,10.29,10.29,3000.0,10.3,10.3,10.29,10.29,3000.0
2010-10-04 13:45:00,10.29,10.3,10.29,10.3,7400.0,10.29,10.3,10.29,10.3,7400.0
2010-10-04 13:50:00,10.29,10.3,10.29,10.29,13100.0,10.29,10.3,10.29,10.29,13100.0
2010-10-04 13:55:00,10.3,10.31,10.29,10.3,14200.0,10.3,10.31,10.29,10.3,14200.0
2010-10-04 14:00:00,10.3,10.31,10.3,10.3,14900.0,10.3,10.31,10.3,10.3,14900.0
2010-10-04 14:05:00,10.31,10.31,10.29,10.3,15600.0,10.31,10.31,10.29,10.3,15600.0
2010-10-04 14:10:00,10.3,10.34,10.3,10.33,37100.0,10.3,10.34,10.3,10.33,37100.0
2010-10-04 14:15:00,10.32,10.33,10.32,10.32,23200.0,10.32,10.33,10.32,10.32,23200.0
2010-10-04 14:20:00,10.32,10.36,10.31,10.35,51200.0,10.32,10.36,10.31,10.35,51200.0
2010-10-04 14:25:00,10.35,10.35,10.33,10.33,16700.0,10.35,10.35,10.33,10.33,16700.0
2010-10-04 14:30:00,10.34,10.34,10.32,10.32,8600.0,10.34,10.34,10.32,10.32,8600.0
2010-10-04 14:35:00,10.32,10.35,10.32,10.34,22100.0,10.32,10.35,10.32,10.34,22100.0
2010-10-04 14:40:00,10.35,10.35,10.34,10.34,11900.0,10.35,10.35,10.34,10.34,11900.0
2010-10-04 14:45:00,10.35,10.37,10.34,10.36,17000.0,10.35,10.37,10.34,10.36,17000.0
2010-10-04 14:50:00,10.37,10.38,10.36,10.37,18500.0,10.37,10.38,10.36,10.37,18500.0
2010-10-04 14:55:00,10.37,10.42,10.37,10.39,82700.0,10.37,10.42,10.37,10.39,82700.0
2010-10-04 15:00:00,10.4,10.45,10.39,10.44,53100.0,10.4,10.45,10.39,10.44,53100.0
2010-10-04 15:05:00,10.44,10.45,10.44,10.44,20100.0,10.44,10.45,10.44,10.44,20100.0
2010-10-04 15:10:00,10.44,10.45,10.4,10.4,39700.0,10.44,10.45,10.4,10.4,39700.0
2010-10-04 15:15:00,10.4,10.4,10.38,10.4,41600.0,10.4,10.4,10.38,10.4,41600.0
2010-10-04 15:20:00,10.4,10.41,10.39,10.4,22500.0,10.4,10.41,10.39,10.4,22500.0
2010-10-04 15:25:00,10.41,10.41,10.37,10.37,20200.0,10.41,10.41,10.37,10.37,20200.0
2010-10-04 15:30:00,10.38,10.38,10.37,10.37,35800.0,10.38,10.38,10.37,10.37,35800.0
2010-10-04 15:35:00,10.37,10.38,10.35,10.35,39500.0,10.37,10.38,10.35,10.35,39500.0
2010-10-04 15:40:00,10.36,10.36,10.35,10.36,14800.0,10.36,10.36,10.35,10.36,14800.0
2010-10-04 15:45:00,10.35,10.36,10.35,10.36,20300.0,10.35,10.36,10.35,10.36,20300.0
2010-10-04 15:50:00,10.35,10.37,10.35,10.36,53400.0,10.35,10.37,10.35,10.36,53400.0
2010-10-04 15:55:00,10.36,10.41,10.36,10.4,102000.0,10.36,10.41,10.36,10.4,102000.0
2010-10-05 09:30:00,10.49,10.49,10.41,10.42,26800.0,10.49,10.49,10.41,10.42,26800.0
2010-10-05 09:35:00,10.42,10.43,10.37,10.39,21300.0,10.42,10.43,10.37,10.39,21300.0
2010-10-05 09:40:00,10.38,10.46,10.37,10.45,34900.0,10.38,10.46,10.37,10.45,34900.0
2010-10-05 09:45:00,10.45,10.49,10.45,10.46,41100.0,10.45,10.49,10.45,10.46,41100.0
2010-10-05 09:50:00,10.46,10.47,10.45,10.45,11300.0,10.46,10.47,10.45,10.45,11300.0
2010-10-05 09:55:00,10.46,10.48,10.44,10.48,26200.0,10.46,10.48,10.44,10.48,26200.0
2010-10-05 10:00:00,10.48,10.51,10.45,10.46,104800.0,10.48,10.51,10.45,10.46,104800.0
2010-10-05 10:05:00,10.45,10.49,10.44,10.49,33500.0,10.45,10.49,10.44,10.49,33500.0
2010-10-05 10:10:00,10.49,10.5,10.47,10.47,6800.0,10.49,10.5,10.47,10.47,6800.0
2010-10-05 10:15:00,10.47,10.48,10.46,10.47,13100.0,10.47,10.48,10.46,10.47,13100.0
2010-10-05 10:20:00,10.47,10.5,10.44,10.5,36700.0,10.47,10.5,10.44,10.5,36700.0
2010-10-05 10:25:00,10.5,10.51,10.48,10.5,41800.0,10.5,10.51,10.48,10.5,41800.0
2010-10-05 10:30:00,10.51,10.51,10.5,10.5,16600.0,10.51,10.51,10.5,10.5,16600.0
2010-10-05 10:35:00,10.51,10.51,10.5,10.51,20300.0,10.51,10.51,10.5,10.51,20300.0
2010-10-05 10:40:00,10.5,10.51,10.49,10.49,28500.0,10.5,10.51,10.49,10.49,28500.0
2010-10-05 10:45:00,10.5,10.5,10.49,10.49,13900.0,10.5,10.5,10.49,10.49,13900.0
2010-10-05 10:50:00,10.5,10.5,10.49,10.5,6400.0,10.5,10.5,10.49,10.5,6400.0
2010-10-05 10:55:00,10.5,10.5,10.46,10.46,17900.0,10.5,10.5,10.46,10.46,17900.0
2010-10-05 11:00:00,10.46,10.47,10.46,10.46,2600.0,10.46,10.47,10.46,10.46,2600.0
2010-10-05 11:05:00,10.46,10.47,10.45,10.46,25600.0,10.46,10.47,10.45,10.46,25600.0
2010-10-05 11:10:00,10.46,10.47,10.44,10.44,17300.0,10.46,10.47,10.44,10.44,17300.0
2010-10-05 11:15:00,10.43,10.44,10.43,10.44,8000.0,10.43,10.44,10.43,10.44,8000.0
2010-10-05 11:20:00,10.43,10.43,10.4,10.4,23100.0,10.43,10.43,10.4,10.4,23100.0
2010-10-05 11:25:00,10.39,10.39,10.39,10.39,2700.0,10.39,10.39,10.39,10.39,2700.0
2010-10-05 11:30:00,10.39,10.4,10.39,10.39,14200.0,10.39,10.4,10.39,10.39,14200.0
2010-10-05 11:35:00,10.38,10.4,10.38,10.39,15500.0,10.38,10.4,10.38,10.39,15500.0
2010-10-05 11:40:00,10.39,10.46,10.39,10.46,12700.0,10.39,10.46,10.39,10.46,12700.0
2010-10-05 11:45:00,10.46,10.46,10.45,10.46,23700.0,10.46,10.46,10.45,10.46,23700.0
2010-10-05 11:50:00,10.46,10.48,10.46,10.47,12300.0,10.46,10.48,10.46,10.47,12300.0
2010-10-05 11:55:00,10.48,10.48,10.46,10.47,2800.0,10.48,10.48,10.46,10.47,2800.0
2010-10-05 12:00:00,10.47,10.48,10.47,10.48,16200.0,10.47,10.48,10.47,10.48,16200.0
2010-10-05 12:05:00,10.48,10.48,10.47,10.47,13600.0,10.48,10.48,10.47,10.47,13600.0
2010-10-05 12:10:00,10.47,10.48,10.46,10.47,4500.0,10.47,10.48,10.46,10.47,4500.0
2010-10-05 12:15:00,10.48,10.48,10.48,10.48,10200.0,10.48,10.48,10.48,10.48,10200.0
2010-10-05 12:20:00,10.48,10.49,10.48,10.49,4100.0,10.48,10.49,10.48,10.49,4100.0
2010-10-05 12:25:00,10.49,10.5,10.48,10.49,13100.0,10.49,10.5,10.48,10.49,13100.0
2010-10-05 12:30:00,10.48,10.49,10.48,10.48,7200.0,10.48,10.49,10.48,10.48,7200.0
2010-10-05 12:35:00,10.48,10.5,10.48,10.5,19900.0,10.48,10.5,10.48,10.5,19900.0
2010-10-05 12:40:00,10.5,10.5,10.5,10.5,43100.0,10.5,10.5,10.5,10.5,43100.0
2010-10-05 12:45:00,10.5,10.5,10.49,10.5,2100.0,10.5,10.5,10.49,10.5,2100.0
2010-10-05 12:50:00,10.49,10.5,10.49,10.49,7300.0,10.49,10.5,10.49,10.49,7300.0
2010-10-05 12:55:00,10.5,10.5,10.49,10.5,2600.0,10.5,10.5,10.49,10.5,2600.0
2010-10-05 13:00:00,10.49,10.5,10.49,10.5,5200.0,10.49,10.5,10.49,10.5,5200.0
2010-10-05 13:05:00,10.5,10.5,10.49,10.5,30000.0,10.5,10.5,10.49,10.5,30000.0
2010-10-05 13:10:00,10.5,10.5,10.49,10.49,43400.0,10.5,10.5,10.49,10.49,43400.0
2010-10-05 13:15:00,10.5,10.5,10.49,10.49,9000.0,10.5,10.5,10.49,10.49,9000.0
2010-10-05 13:20:00,10.48,10.49,10.48,10.49,2200.0,10.48,10.49,10.48,10.49,2200.0
2010-10-05 13:25:00,10.49,10.49,10.48,10.49,3000.0,10.49,10.49,10.48,10.49,3000.0
2010-10-05 13:30:00,10.49,10.49,10.47,10.48,35200.0,10.49,10.49,10.47,10.48,35200.0
2010-10-05 13:35:00,10.47,10.48,10.47,10.47,1700.0,10.47,10.48,10.47,10.47,1700.0
2010-10-05 13:40:00,10.48,10.48,10.47,10.48,11400.0,10.48,10.48,10.47,10.48,11400.0
2010-10-05 13:45:00,10.48,10.48,10.47,10.48,15700.0,10.48,10.48,10.47,10.48,15700.0
2010-10-05 13:50:00,10.47,10.49,10.47,10.49,9600.0,10.47,10.49,10.47,10.49,9600.0
2010-10-05 13:55:00,10.49,10.5,10.48,10.5,8100.0,10.49,10.5,10.48,10.5,8100.0
2010-10-05 14:00:00,10.5,10.5,10.49,10.49,4900.0,10.5,10.5,10.49,10.49,4900.0
2010-10-05 14:05:00,10.5,10.5,10.49,10.5,3400.0,10.5,10.5,10.49,10.5,3400.0
2010-10-05 14:10:00,10.49,10.5,10.49,10.5,7100.0,10.49,10.5,10.49,10.5,7100.0
2010-10-05 14:15:00,10.5,10.5,10.49,10.5,53800.0,10.5,10.5,10.49,10.5,53800.0
2010-10-05 14:20:00,10.5,10.5,10.49,10.49,14700.0,10.5,10.5,10.49,10.49,14700.0
2010-10-05 14:25:00,10.5,10.5,10.49,10.49,15200.0,10.5,10.5,10.49,10.49,15200.0
2010-10-05 14:30:00,10.5,10.5,10.48,10.48,40100.0,10.5,10.5,10.48,10.48,40100.0
2010-10-05 14:35:00,10.48,10.49,10.47,10.47,18600.0,10.48,10.49,10.47,10.47,18600.0
2010-10-05 14:40:00,10.48,10.48,10.47,10.48,1800.0,10.48,10.48,10.47,10.48,1800.0
2010-10-05 14:45:00,10.48,10.48,10.47,10.47,4900.0,10.48,10.48,10.47,10.47,4900.0
2010-10-05 14:50:00,10.47,10.48,10.47,10.48,3800.0,10.47,10.48,10.47,10.48,3800.0
2010-10-05 14:55:00,10.48,10.48,10.47,10.48,23800.0,10.48,10.48,10.47,10.48,23800.0
2010-10-05 15:00:00,10.48,10.48,10.47,10.48,3400.0,10.48,10.48,10.47,10.48,3400.0
2010-10-05 15:05:00,10.47,10.48,10.47,10.48,21900.0,10.47,10.48,10.47,10.48,21900.0
2010-10-05 15:10:00,10.48,10.49,10.47,10.49,24200.0,10.48,10.49,10.47,10.49,24200.0
2010-10-05 15:15:00,10.49,10.49,10.48,10.48,13900.0,10.49,10.49,10.48,10.48,13900.0
2010-10-05 15:20:00,10.48,10.49,10.48,10.49,13700.0,10.48,10.49,10.48,10.49,13700.0
2010-10-05 15:25:00,10.48,10.49,10.48,10.49,6600.0,10.48,10.49,10.48,10.49,6600.0
2010-10-05 15:30:00,10.48,10.49,10.45,10.48,48300.0,10.48,10.49,10.45,10.48,48300.0
2010-10-05 15:35:00,10.49,10.55,10.48,10.55,84200.0,10.49,10.55,10.48,10.55,84200.0
2010-10-05 15:40:00,10.55,10.57,10.55,10.56,65200.0,10.55,10.57,10.55,10.56,65200.0
2010-10-05 15:45:00,10.56,10.56,10.53,10.53,39600.0,10.56,10.56,10.53,10.53,39600.0
2010-10-05 15:50:00,10.54,10.55,10.53,10.53,47000.0,10.54,10.55,10.53,10.53,47000.0
2010-10-05 15:55:00,10.54,10.57,10.53,10.56,122600.0,10.54,10.57,10.53,10.56,122600.0
2010-10-06 09:30:00,10.55,10.58,10.51,10.58,36700.0,10.55,10.58,10.51,10.58,36700.0
2010-10-06 09:35:00,10.58,10.6,10.55,10.58,30200.0,10.58,10.6,10.55,10.58,30200.0
2010-10-06 09:40:00,10.58,10.61,10.54,10.54,16200.0,10.58,10.61,10.54,10.54,16200.0
2010-10-06 09:45:00,10.53,10.53,10.5,10.5,47400.0,10.53,10.53,10.5,10.5,47400.0
2010-10-06 09:50:00,10.5,10.52,10.5,10.5,22200.0,10.5,10.52,10.5,10.5,22200.0
2010-10-06 09:55:00,10.5,10.53,10.5,10.52,13000.0,10.5,10.53,10.5,10.52,13000.0
2010-10-06 10:00:00,10.52,10.61,10.52,10.61,37400.0,10.52,10.61,10.52,10.61,37400.0
2010-10-06 10:05:00,10.61,10.65,10.61,10.62,24300.0,10.61,10.65,10.61,10.62,24300.0
2010-10-06 10:10:00,10.63,10.63,10.62,10.62,1800.0,10.63,10.63,10.62,10.62,1800.0
2010-10-06 10:15:00,10.63,10.64,10.58,10.58,18900.0,10.63,10.64,10.58,10.58,18900.0
2010-10-06 10:20:00,10.58,10.58,10.52,10.52,9900.0,10.58,10.58,10.52,10.52,9900.0
2010-10-06 10:25:00,10.52,10.54,10.51,10.53,31200.0,10.52,10.54,10.51,10.53,31200.0
2010-10-06 10:30:00,10.53,10.54,10.51,10.51,9500.0,10.53,10.54,10.51,10.51,9500.0
2010-10-06 10:35:00,10.51,10.52,10.51,10.51,43600.0,10.51,10.52,10.51,10.51,43600.0
2010-10-06 10:40:00,10.51,10.6,10.51,10.59,75400.0,10.51,10.6,10.51,10.59,75400.0
2010-10-06 10:45:00,10.6,10.64,10.59,10.64,36700.0,10.6,10.64,10.59,10.64,36700.0
2010-10-06 10:50:00,10.63,10.67,10.63,10.64,29400.0,10.63,10.67,10.63,10.64,29400.0
2010-10-06 10:55:00,10.64,10.66,10.63,10.66,26000.0,10.64,10.66,10.63,10.66,26000.0
2010-10-06 11:00:00,10.66,10.66,10.61,10.61,8000.0,10.66,10.66,10.61,10.61,8000.0
2010-10-06 11:05:00,10.61,10.64,10.6,10.63,9100.0,10.61,10.64,10.6,10.63,9100.0
2010-10-06 11:10:00,10.63,10.63,10.62,10.63,7200.0,10.63,10.63,10.62,10.63,7200.0
2010-10-06 11:15:00,10.62,10.63,10.6,10.6,16200.0,10.62,10.63,10.6,10.6,16200.0
2010-10-06 11:20:00,10.6,10.61,10.6,10.6,5300.0,10.6,10.61,10.6,10.6,5300.0
2010-10-06 11:25:00,10.61,10.61,10.6,10.61,4600.0,10.61,10.61,10.6,10.61,4600.0
2010-10-06 11:30:00,10.61,10.61,10.59,10.59,18700.0,10.61,10.61,10.59,10.59,18700.0
2010-10-06 11:35:00,10.6,10.6,10.59,10.6,3200.0,10.6,10.6,10.59,10.6,3200.0
2010-10-06 11:40:00,10.59,10.6,10.58,10.58,8700.0,10.59,10.6,10.58,10.58,8700.0
2010-10-06 11:45:00,10.58,10.58,10.56,10.56,10700.0,10.58,10.58,10.56,10.56,10700.0
2010-10-06 11:50:00,10.56,10.57,10.56,10.56,6900.0,10.56,10.57,10.56,10.56,6900.0
2010-10-06 11:55:00,10.57,10.57,10.56,10.56,3100.0,10.57,10.57,10.56,10.56,3100.0
2010-10-06 12:00:00,10.55,10.56,10.55,10.56,6100.0,10.55,10.56,10.55,10.56,6100.0
2010-10-06 12:05:00,10.56,10.58,10.55,10.57,22900.0,10.56,10.58,10.55,10.57,22900.0
2010-10-06 12:10:00,10.56,10.57,10.56,10.57,1000.0,10.56,10.57,10.56,10.57,1000.0
2010-10-06 12:15:00,10.57,10.57,10.56,10.56,6000.0,10.57,10.57,10.56,10.56,6000.0
2010-10-06 12:20:00,10.55,10.56,10.52,10.52,19500.0,10.55,10.56,10.52,10.52,19500.0
2010-10-06 12:25:00,10.53,10.54,10.51,10.52,8000.0,10.53,10.54,10.51,10.52,8000.0
2010-10-06 12:30:00,10.52,10.52,10.51,10.52,9000.0,10.52,10.52,10.51,10.52,9000.0
2010-10-06 12:35:00,10.52,10.52,10.51,10.52,8200.0,10.52,10.52,10.51,10.52,8200.0
2010-10-06 12:40:00,10.52,10.54,10.51,10.53,37200.0,10.52,10.54,10.51,10.53,37200.0
2010-10-06 12:45:00,10.53,10.54,10.53,10.53,3800.0,10.53,10.54,10.53,10.53,3800.0
2010-10-06 12:50:00,10.54,10.54,10.53,10.54,3200.0,10.54,10.54,10.53,10.54,3200.0
2010-10-06 12:55:00,10.53,10.54,10.52,10.52,15900.0,10.53,10.54,10.52,10.52,15900.0
2010-10-06 13:00:00,10.52,10.52,10.5,10.51,27900.0,10.52,10.52,10.5,10.51,27900.0
2010-10-06 13:05:00,10.5,10.51,10.49,10.5,20400.0,10.5,10.51,10.49,10.5,20400.0
2010-10-06 13:10:00,10.49,10.5,10.49,10.49,1700.0,10.49,10.5,10.49,10.49,1700.0
2010-10-06 13:15:00,10.49,10.5,10.48,10.48,16200.0,10.49,10.5,10.48,10.48,16200.0
2010-10-06 13:20:00,10.47,10.47,10.44,10.44,15200.0,10.47,10.47,10.44,10.44,15200.0
2010-10-06 13:25:00,10.45,10.47,10.44,10.47,13800.0,10.45,10.47,10.44,10.47,13800.0
2010-10-06 13:30:00,10.47,10.48,10.47,10.48,4700.0,10.47,10.48,10.47,10.48,4700.0
2010-10-06 13:35:00,10.48,10.49,10.48,10.48,11100.0,10.48,10.49,10.48,10.48,11100.0
2010-10-06 13:40:00,10.48,10.49,10.48,10.49,2200.0,10.48,10.49,10.48,10.49,2200.0
2010-10-06 13:45:00,10.49,10.49,10.47,10.48,8100.0,10.49,10.49,10.47,10.48,8100.0
2010-10-06 13:50:00,10.47,10.48,10.47,10.48,6800.0,10.47,10.48,10.47,10.48,6800.0
2010-10-06 13:55:00,10.47,10.48,10.45,10.47,19600.0,10.47,10.48,10.45,10.47,19600.0
2010-10-06 14:00:00,10.48,10.49,10.45,10.45,8900.0,10.48,10.49,10.45,10.45,8900.0
2010-10-06 14:05:00,10.45,10.46,10.44,10.45,15200.0,10.45,10.46,10.44,10.45,15200.0
2010-10-06 14:10:00,10.44,10.44,10.42,10.43,25100.0,10.44,10.44,10.42,10.43,25100.0
2010-10-06 14:15:00,10.42,10.42,10.4,10.42,10300.0,10.42,10.42,10.4,10.42,10300.0
2010-10-06 14:20:00,10.41,10.42,10.4,10.4,12600.0,10.41,10.42,10.4,10.4,12600.0
2010-10-06 14:25:00,10.4,10.42,10.4,10.42,6500.0,10.4,10.42,10.4,10.42,6500.0
2010-10-06 14:30:00,10.42,10.43,10.41,10.43,9100.0,10.42,10.43,10.41,10.43,9100.0
2010-10-06 14:35:00,10.42,10.43,10.42,10.43,5800.0,10.42,10.43,10.42,10.43,5800.0
2010-10-06 14:40:00,10.43,10.44,10.42,10.42,10500.0,10.43,10.44,10.42,10.42,10500.0
2010-10-06 14:45:00,10.43,10.43,10.41,10.42,8200.0,10.43,10.43,10.41,10.42,8200.0
2010-10-06 14:50:00,10.43,10.44,10.42,10.44,6000.0,10.43,10.44,10.42,10.44,6000.0
2010-10-06 14:55:00,10.45,10.45,10.43,10.45,4000.0,10.45,10.45,10.43,10.45,4000.0
2010-10-06 15:00:00,10.44,10.45,10.44,10.44,2200.0,10.44,10.45,10.44,10.44,2200.0
2010-10-06 15:05:00,10.44,10.44,10.43,10.43,6100.0,10.44,10.44,10.43,10.43,6100.0
2010-10-06 15:10:00,10.42,10.42,10.4,10.41,16100.0,10.42,10.42,10.4,10.41,16100.0
2010-10-06 15:15:00,10.42,10.42,10.39,10.4,13900.0,10.42,10.42,10.39,10.4,13900.0
2010-10-06 15:20:00,10.39,10.4,10.37,10.4,21700.0,10.39,10.4,10.37,10.4,21700.0
2010-10-06 15:25:00,10.4,10.41,10.4,10.41,13900.0,10.4,10.41,10.4,10.41,13900.0
2010-10-06 15:30:00,10.4,10.41,10.38,10.39,17200.0,10.4,10.41,10.38,10.39,17200.0
2010-10-06 15:35:00,10.39,10.42,10.38,10.42,11800.0,10.39,10.42,10.38,10.42,11800.0
2010-10-06 15:40:00,10.41,10.45,10.41,10.44,15800.0,10.41,10.45,10.41,10.44,15800.0
2010-10-06 15:45:00,10.45,10.47,10.44,10.47,54200.0,10.45,10.47,10.44,10.47,54200.0
2010-10-06 15:50:00,10.46,10.47,10.45,10.45,22100.0,10.46,10.47,10.45,10.45,22100.0
2010-10-06 15:55:00,10.45,10.47,10.45,10.46,53900.0,10.45,10.47,10.45,10.46,53900.0
2010-10-07 09:30:00,10.5,10.55,10.46,10.47,17300.0,10.5,10.55,10.46,10.47,17300.0
2010-10-07 09:35:00,10.46,10.51,10.42,10.44,11600.0,10.46,10.51,10.42,10.44,11600.0
2010-10-07 09:40:00,10.43,10.48,10.41,10.48,20500.0,10.43,10.48,10.41,10.48,20500.0
2010-10-07 09:45:00,10.47,10.47,10.39,10.42,12400.0,10.47,10.47,10.39,10.42,12400.0
2010-10-07 09:50:00,10.4,10.43,10.39,10.4,11800.0,10.4,10.43,10.39,10.4,11800.0
2010-10-07 09:55:00,10.4,10.4,10.38,10.38,10800.0,10.4,10.4,10.38,10.38,10800.0
2010-10-07 10:00:00,10.37,10.38,10.35,10.37,10300.0,10.37,10.38,10.35,10.37,10300.0
2010-10-07 10:05:00,10.37,10.38,10.36,10.37,4400.0,10.37,10.38,10.36,10.37,4400.0
2010-10-07 10:10:00,10.38,10.41,10.37,10.41,9900.0,10.38,10.41,10.37,10.41,9900.0
2010-10-07 10:15:00,10.41,10.43,10.39,10.43,12700.0,10.41,10.43,10.39,10.43,12700.0
2010-10-07 10:20:00,10.43,10.48,10.43,10.47,11600.0,10.43,10.48,10.43,10.47,11600.0
2010-10-07 10:25:00,10.47,10.5,10.47,10.5,10600.0,10.47,10.5,10.47,10.5,10600.0
2010-10-07 10:30:00,10.49,10.51,10.49,10.51,8600.0,10.49,10.51,10.49,10.51,8600.0
2010-10-07 10:35:00,10.51,10.52,10.5,10.51,12700.0,10.51,10.52,10.5,10.51,12700.0
2010-10-07 10:40:00,10.51,10.54,10.51,10.53,16500.0,10.51,10.54,10.51,10.53,16500.0
2010-10-07 10:45:00,10.53,10.55,10.53,10.55,16900.0,10.53,10.55,10.53,10.55,16900.0
2010-10-07 10:50:00,10.55,10.55,10.53,10.53,4700.0,10.55,10.55,10.53,10.53,4700.0
2010-10-07 10:55:00,10.54,10.55,10.51,10.51,10600.0,10.54,10.55,10.51,10.51,10600.0
2010-10-07 11:00:00,10.51,10.51,10.47,10.47,8900.0,10.51,10.51,10.47,10.47,8900.0
2010-10-07 11:05:00,10.47,10.48,10.47,10.47,4800.0,10.47,10.48,10.47,10.47,4800.0
2010-10-07 11:10:00,10.47,10.47,10.44,10.46,6300.0,10.47,10.47,10.44,10.46,6300.0
2010-10-07 11:15:00,10.47,10.48,10.44,10.44,11600.0,10.47,10.48,10.44,10.44,11600.0
2010-10-07 11:20:00,10.43,10.46,10.43,10.46,10200.0,10.43,10.46,10.43,10.46,10200.0
2010-10-07 11:25:00,10.47,10.48,10.45,10.46,12100.0,10.47,10.48,10.45,10.46,12100.0
2010-10-07 11:30:00,10.46,10.47,10.45,10.46,14100.0,10.46,10.47,10.45,10.46,14100.0
2010-10-07 11:35:00,10.46,10.47,10.44,10.45,10300.0,10.46,10.47,10.44,10.45,10300.0
2010-10-07 11:40:00,10.44,10.45,10.43,10.43,6200.0,10.44,10.45,10.43,10.43,6200.0
2010-10-07 11:45:00,10.43,10.44,10.4,10.4,12700.0,10.43,10.44,10.4,10.4,12700.0
2010-10-07 11:50:00,10.4,10.42,10.4,10.4,5400.0,10.4,10.42,10.4,10.4,5400.0
2010-10-07 11:55:00,10.4,10.41,10.4,10.41,4100.0,10.4,10.41,10.4,10.41,4100.0
2010-10-07 12:00:00,10.41,10.41,10.4,10.41,2500.0,10.41,10.41,10.4,10.41,2500.0
2010-10-07 12:05:00,10.4,10.41,10.4,10.41,2200.0,10.4,10.41,10.4,10.41,2200.0
2010-10-07 12:10:00,10.41,10.41,10.4,10.41,2500.0,10.41,10.41,10.4,10.41,2500.0
2010-10-07 12:15:00,10.4,10.4,10.37,10.37,11400.0,10.4,10.4,10.37,10.37,11400.0
2010-10-07 12:20:00,10.37,10.38,10.35,10.36,15400.0,10.37,10.38,10.35,10.36,15400.0
2010-10-07 12:25:00,10.36,10.36,10.33,10.34,8100.0,10.36,10.36,10.33,10.34,8100.0
2010-10-07 12:30:00,10.32,10.32,10.3,10.3,14500.0,10.32,10.32,10.3,10.3,14500.0
2010-10-07 12:35:00,10.31,10.32,10.28,10.32,18700.0,10.31,10.32,10.28,10.32,18700.0
2010-10-07 12:40:00,10.32,10.33,10.31,10.33,3300.0,10.32,10.33,10.31,10.33,3300.0
2010-10-07 12:45:00,10.33,10.33,10.32,10.32,3900.0,10.33,10.33,10.32,10.32,3900.0
2010-10-07 12:50:00,10.32,10.33,10.32,10.32,4400.0,10.32,10.33,10.32,10.32,4400.0
2010-10-07 12:55:00,10.32,10.33,10.32,10.33,2300.0,10.32,10.33,10.32,10.33,2300.0
2010-10-07 13:00:00,10.32,10.33,10.32,10.33,8100.0,10.32,10.33,10.32,10.33,8100.0
2010-10-07 13:05:00,10.33,10.37,10.33,10.37,9200.0,10.33,10.37,10.33,10.37,9200.0
2010-10-07 13:10:00,10.36,10.37,10.36,10.36,5800.0,10.36,10.37,10.36,10.36,5800.0
2010-10-07 13:15:00,10.37,10.38,10.36,10.37,22300.0,10.37,10.38,10.36,10.37,22300.0
2010-10-07 13:20:00,10.37,10.38,10.36,10.37,6100.0,10.37,10.38,10.36,10.37,6100.0
2010-10-07 13:25:00,10.37,10.38,10.37,10.38,600.0,10.37,10.38,10.37,10.38,600.0
2010-10-07 13:30:00,10.37,10.38,10.37,10.38,3000.0,10.37,10.38,10.37,10.38,3000.0
2010-10-07 13:35:00,10.37,10.38,10.36,10.37,6500.0,10.37,10.38,10.36,10.37,6500.0
2010-10-07 13:40:00,10.37,10.38,10.36,10.38,4300.0,10.37,10.38,10.36,10.38,4300.0
2010-10-07 13:45:00,10.38,10.38,10.36,10.38,5700.0,10.38,10.38,10.36,10.38,5700.0
2010-10-07 13:50:00,10.37,10.39,10.37,10.39,7400.0,10.37,10.39,10.37,10.39,7400.0
2010-10-07 13:55:00,10.39,10.44,10.39,10.41,18400.0,10.39,10.44,10.39,10.41,18400.0
2010-10-07 14:00:00,10.42,10.44,10.39,10.4,9100.0,10.42,10.44,10.39,10.4,9100.0
2010-10-07 14:05:00,10.39,10.4,10.38,10.39,4300.0,10.39,10.4,10.38,10.39,4300.0
2010-10-07 14:10:00,10.38,10.43,10.38,10.43,10700.0,10.38,10.43,10.38,10.43,10700.0
2010-10-07 14:15:00,10.43,10.44,10.42,10.42,6600.0,10.43,10.44,10.42,10.42,6600.0
2010-10-07 14:20:00,10.42,10.43,10.41,10.41,12500.0,10.42,10.43,10.41,10.41,12500.0
2010-10-07 14:25:00,10.41,10.41,10.4,10.41,4900.0,10.41,10.41,10.4,10.41,4900.0
2010-10-07 14:30:00,10.4,10.41,10.4,10.41,4100.0,10.4,10.41,10.4,10.41,4100.0
2010-10-07 14:35:00,10.4,10.41,10.39,10.4,6600.0,10.4,10.41,10.39,10.4,6600.0
2010-10-07 14:40:00,10.41,10.41,10.4,10.4,4300.0,10.41,10.41,10.4,10.4,4300.0
2010-10-07 14:45:00,10.41,10.41,10.38,10.38,4800.0,10.41,10.41,10.38,10.38,4800.0
2010-10-07 14:50:00,10.38,10.39,10.37,10.38,6600.0,10.38,10.39,10.37,10.38,6600.0
2010-10-07 14:55:00,10.39,10.4,10.38,10.4,2100.0,10.39,10.4,10.38,10.4,2100.0
2010-10-07 15:00:00,10.4,10.41,10.39,10.41,18400.0,10.4,10.41,10.39,10.41,18400.0
2010-10-07 15:05:00,10.4,10.41,10.4,10.4,4300.0,10.4,10.41,10.4,10.4,4300.0
2010-10-07 15:10:00,10.41,10.41,10.41,10.41,5800.0,10.41,10.41,10.41,10.41,5800.0
2010-10-07 15:15:00,10.41,10.43,10.41,10.41,10800.0,10.41,10.43,10.41,10.41,10800.0
2010-10-07 15:20:00,10.42,10.43,10.41,10.42,6900.0,10.42,10.43,10.41,10.42,6900.0
2010-10-07 15:25:00,10.42,10.43,10.4,10.41,15500.0,10.42,10.43,10.4,10.41,15500.0
2010-10-07 15:30:00,10.4,10.4,10.38,10.38,15300.0,10.4,10.4,10.38,10.38,15300.0
2010-10-07 15:35:00,10.39,10.4,10.38,10.4,7200.0,10.39,10.4,10.38,10.4,7200.0
2010-10-07 15:40:00,10.4,10.4,10.39,10.4,10700.0,10.4,10.4,10.39,10.4,10700.0
2010-10-07 15:45:00,10.4,10.42,10.4,10.41,11600.0,10.4,10.42,10.4,10.41,11600.0
2010-10-07 15:50:00,10.41,10.42,10.41,10.42,18800.0,10.41,10.42,10.41,10.42,18800.0
2010-10-07 15:55:00,10.42,10.42,10.41,10.42,30400.0,10.42,10.42,10.41,10.42,30400.0
2010-10-08 09:30:00,10.34,10.44,10.34,10.37,14600.0,10.34,10.44,10.34,10.37,14600.0
2010-10-08 09:35:00,10.36,10.42,10.35,10.41,5500.0,10.36,10.42,10.35,10.41,5500.0
2010-10-08 09:40:00,10.41,10.44,10.36,10.43,14500.0,10.41,10.44,10.36,10.43,14500.0
2010-10-08 09:45:00,10.41,10.47,10.39,10.41,49400.0,10.41,10.47,10.39,10.41,49400.0
2010-10-08 09:50:00,10.43,10.5,10.43,10.47,22200.0,10.43,10.5,10.43,10.47,22200.0
2010-10-08 09:55:00,10.46,10.47,10.41,10.42,7600.0,10.46,10.47,10.41,10.42,7600.0
2010-10-08 10:00:00,10.42,10.42,10.37,10.39,10700.0,10.42,10.42,10.37,10.39,10700.0
2010-10-08 10:05:00,10.38,10.4,10.37,10.38,20700.0,10.38,10.4,10.37,10.38,20700.0
2010-10-08 10:10:00,10.38,10.39,10.36,10.37,6100.0,10.38,10.39,10.36,10.37,6100.0
2010-10-08 10:15:00,10.38,10.39,10.36,10.36,9300.0,10.38,10.39,10.36,10.36,9300.0
2010-10-08 10:20:00,10.36,10.36,10.33,10.33,7800.0,10.36,10.36,10.33,10.33,7800.0
2010-10-08 10:25:00,10.33,10.33,10.3,10.31,9400.0,10.33,10.33,10.3,10.31,9400.0
2010-10-08 10:30:00,10.31,10.32,10.31,10.31,10000.0,10.31,10.32,10.31,10.31,10000.0
2010-10-08 10:35:00,10.31,10.33,10.31,10.33,22400.0,10.31,10.33,10.31,10.33,22400.0
2010-10-08 10:40:00,10.34,10.36,10.34,10.35,9300.0,10.34,10.36,10.34,10.35,9300.0
2010-10-08 10:45:00,10.35,10.36,10.33,10.34,8600.0,10.35,10.36,10.33,10.34,8600.0
2010-10-08 10:50:00,10.34,10.35,10.33,10.33,4900.0,10.34,10.35,10.33,10.33,4900.0
2010-10-08 10:55:00,10.34,10.37,10.34,10.37,15500.0,10.34,10.37,10.34,10.37,15500.0
2010-10-08 11:00:00,10.37,10.4,10.37,10.4,21400.0,10.37,10.4,10.37,10.4,21400.0
2010-10-08 11:05:00,10.41,10.42,10.39,10.39,5900.0,10.41,10.42,10.39,10.39,5900.0
2010-10-08 11:10:00,10.39,10.42,10.39,10.42,14400.0,10.39,10.42,10.39,10.42,14400.0
2010-10-08 11:15:00,10.42,10.48,10.42,10.47,29300.0,10.42,10.48,10.42,10.47,29300.0
2010-10-08 11:20:00,10.47,10.48,10.47,10.48,7500.0,10.47,10.48,10.47,10.48,7500.0
2010-10-08 11:25:00,10.48,10.49,10.47,10.48,9600.0,10.48,10.49,10.47,10.48,9600.0
2010-10-08 11:30:00,10.49,10.52,10.48,10.48,23500.0,10.49,10.52,10.48,10.48,23500.0
2010-10-08 11:35:00,10.48,10.51,10.47,10.47,13200.0,10.48,10.51,10.47,10.47,13200.0
2010-10-08 11:40:00,10.48,10.49,10.47,10.49,5900.0,10.48,10.49,10.47,10.49,5900.0
2010-10-08 11:45:00,10.48,10.5,10.48,10.5,12900.0,10.48,10.5,10.48,10.5,12900.0
2010-10-08 11:50:00,10.5,10.5,10.49,10.5,14300.0,10.5,10.5,10.49,10.5,14300.0
2010-10-08 11:55:00,10.5,10.5,10.49,10.5,5700.0,10.5,10.5,10.49,10.5,5700.0
2010-10-08 12:00:00,10.5,10.51,10.48,10.5,45000.0,10.5,10.51,10.48,10.5,45000.0
2010-10-08 12:05:00,10.5,10.52,10.48,10.51,30400.0,10.5,10.52,10.48,10.51,30400.0
2010-10-08 12:10:00,10.5,10.51,10.5,10.51,5700.0,10.5,10.51,10.5,10.51,5700.0
2010-10-08 12:15:00,10.51,10.52,10.5,10.52,5400.0,10.51,10.52,10.5,10.52,5400.0
2010-10-08 12:20:00,10.51,10.52,10.51,10.52,2100.0,10.51,10.52,10.51,10.52,2100.0
2010-10-08 12:25:00,10.52,10.52,10.51,10.52,5000.0,10.52,10.52,10.51,10.52,5000.0
2010-10-08 12:30:00,10.51,10.53,10.51,10.52,11700.0,10.51,10.53,10.51,10.52,11700.0
2010-10-08 12:35:00,10.52,10.54,10.52,10.54,11900.0,10.52,10.54,10.52,10.54,11900.0
2010-10-08 12:40:00,10.54,10.58,10.53,10.58,14900.0,10.54,10.58,10.53,10.58,14900.0
2010-10-08 12:45:00,10.58,10.58,10.55,10.55,6500.0,10.58,10.58,10.55,10.55,6500.0
2010-10-08 12:50:00,10.54,10.55,10.53,10.55,4000.0,10.54,10.55,10.53,10.55,4000.0
2010-10-08 12:55:00,10.55,10.55,10.54,10.55,1500.0,10.55,10.55,10.54,10.55,1500.0
2010-10-08 13:00:00,10.54,10.55,10.54,10.55,600.0,10.54,10.55,10.54,10.55,600.0
2010-10-08 13:05:00,10.55,10.55,10.54,10.55,5700.0,10.55,10.55,10.54,10.55,5700.0
2010-10-08 13:10:00,10.54,10.58,10.54,10.58,6800.0,10.54,10.58,10.54,10.58,6800.0
2010-10-08 13:15:00,10.58,10.58,10.57,10.58,1600.0,10.58,10.58,10.57,10.58,1600.0
2010-10-08 13:20:00,10.58,10.58,10.57,10.58,6400.0,10.58,10.58,10.57,10.58,6400.0
2010-10-08 13:25:00,10.58,10.59,10.58,10.58,9700.0,10.58,10.59,10.58,10.58,9700.0
2010-10-08 13:30:00,10.58,10.58,10.56,10.56,10500.0,10.58,10.58,10.56,10.56,10500.0
2010-10-08 13:35:00,10.56,10.57,10.55,10.55,6700.0,10.56,10.57,10.55,10.55,6700.0
2010-10-08 13:40:00,10.56,10.56,10.51,10.51,5400.0,10.56,10.56,10.51,10.51,5400.0
2010-10-08 13:45:00,10.51,10.52,10.51,10.52,3400.0,10.51,10.52,10.51,10.52,3400.0
2010-10-08 13:50:00,10.52,10.54,10.52,10.54,6100.0,10.52,10.54,10.52,10.54,6100.0
2010-10-08 13:55:00,10.53,10.53,10.51,10.52,8500.0,10.53,10.53,10.51,10.52,8500.0
2010-10-08 14:00:00,10.52,10.52,10.5,10.51,7900.0,10.52,10.52,10.5,10.51,7900.0
2010-10-08 14:05:00,10.5,10.52,10.5,10.52,7600.0,10.5,10.52,10.5,10.52,7600.0
2010-10-08 14:10:00,10.51,10.52,10.5,10.52,8300.0,10.51,10.52,10.5,10.52,8300.0
2010-10-08 14:15:00,10.52,10.53,10.52,10.53,900.0,10.52,10.53,10.52,10.53,900.0
2010-10-08 14:20:00,10.52,10.56,10.52,10.56,15500.0,10.52,10.56,10.52,10.56,15500.0
2010-10-08 14:25:00,10.56,10.56,10.54,10.56,14600.0,10.56,10.56,10.54,10.56,14600.0
2010-10-08 14:30:00,10.56,10.56,10.54,10.54,2700.0,10.56,10.56,10.54,10.54,2700.0
2010-10-08 14:35:00,10.55,10.55,10.54,10.54,1600.0,10.55,10.55,10.54,10.54,1600.0
2010-10-08 14:40:00,10.55,10.56,10.54,10.56,13000.0,10.55,10.56,10.54,10.56,13000.0
2010-10-08 14:45:00,10.56,10.56,10.55,10.56,800.0,10.56,10.56,10.55,10.56,800.0
2010-10-08 14:50:00,10.55,10.55,10.52,10.55,20500.0,10.55,10.55,10.52,10.55,20500.0
2010-10-08 14:55:00,10.54,10.54,10.53,10.54,5600.0,10.54,10.54,10.53,10.54,5600.0
2010-10-08 15:00:00,10.53,10.54,10.53,10.54,4900.0,10.53,10.54,10.53,10.54,4900.0
2010-10-08 15:05:00,10.54,10.56,10.53,10.56,5600.0,10.54,10.56,10.53,10.56,5600.0
2010-10-08 15:10:00,10.56,10.57,10.55,10.56,13300.0,10.56,10.57,10.55,10.56,13300.0
2010-10-08 15:15:00,10.56,10.57,10.56,10.57,5100.0,10.56,10.57,10.56,10.57,5100.0
2010-10-08 15:20:00,10.57,10.57,10.56,10.57,3600.0,10.57,10.57,10.56,10.57,3600.0
2010-10-08 15:25:00,10.56,10.57,10.56,10.57,3400.0,10.56,10.57,10.56,10.57,3400.0
2010-10-08 15:30:00,10.56,10.57,10.56,10.57,9500.0,10.56,10.57,10.56,10.57,9500.0
2010-10-08 15:35:00,10.56,10.57,10.56,10.56,12000.0,10.56,10.57,10.56,10.56,12000.0
2010-10-08 15:40:00,10.57,10.57,10.55,10.56,15500.0,10.57,10.57,10.55,10.56,15500.0
2010-10-08 15:45:00,10.56,10.57,10.54,10.54,15300.0,10.56,10.57,10.54,10.54,15300.0
2010-10-08 15:50:00,10.55,10.55,10.54,10.54,13200.0,10.55,10.55,10.54,10.54,13200.0
2010-10-08 15:55:00,10.55,10.55,10.52,10.53,41000.0,10.55,10.55,10.52,10.53,41000.0
2010-10-11 09:30:00,10.44,10.53,10.44,10.53,10000.0,10.44,10.53,10.44,10.53,10000.0
2010-10-11 09:35:00,10.55,10.56,10.52,10.55,16900.0,10.55,10.56,10.52,10.55,16900.0
2010-10-11 09:40:00,10.55,10.55,10.51,10.51,8200.0,10.55,10.55,10.51,10.51,8200.0
2010-10-11 09:45:00,10.51,10.52,10.48,10.51,15500.0,10.51,10.52,10.48,10.51,15500.0
2010-10-11 09:50:00,10.51,10.53,10.51,10.53,7000.0,10.51,10.53,10.51,10.53,7000.0
2010-10-11 09:55:00,10.53,10.53,10.52,10.52,3700.0,10.53,10.53,10.52,10.52,3700.0
2010-10-11 10:00:00,10.53,10.59,10.53,10.58,9100.0,10.53,10.59,10.53,10.58,9100.0
2010-10-11 10:05:00,10.58,10.6,10.58,10.59,17600.0,10.58,10.6,10.58,10.59,17600.0
2010-10-11 10:10:00,10.58,10.58,10.55,10.57,9300.0,10.58,10.58,10.55,10.57,9300.0
2010-10-11 10:15:00,10.57,10.57,10.56,10.56,5400.0,10.57,10.57,10.56,10.56,5400.0
2010-10-11 10:20:00,10.56,10.59,10.56,10.59,7600.0,10.56,10.59,10.56,10.59,7600.0
2010-10-11 10:25:00,10.59,10.59,10.58,10.59,3700.0,10.59,10.59,10.58,10.59,3700.0
2010-10-11 10:30:00,10.58,10.59,10.56,10.57,13400.0,10.58,10.59,10.56,10.57,13400.0
2010-10-11 10:35:00,10.57,10.58,10.56,10.58,10900.0,10.57,10.58,10.56,10.58,10900.0
2010-10-11 10:40:00,10.58,10.58,10.57,10.57,8200.0,10.58,10.58,10.57,10.57,8200.0
2010-10-11 10:45:00,10.57,10.57,10.56,10.57,23600.0,10.57,10.57,10.56,10.57,23600.0
2010-10-11 10:50:00,10.57,10.59,10.57,10.58,12900.0,10.57,10.59,10.57,10.58,12900.0
2010-10-11 10:55:00,10.58,10.59,10.58,10.59,5600.0,10.58,10.59,10.58,10.59,5600.0
2010-10-11 11:00:00,10.59,10.6,10.58,10.58,13300.0,10.59,10.6,10.58,10.58,13300.0
2010-10-11 11:05:00,10.58,10.59,10.57,10.58,13100.0,10.58,10.59,10.57,10.58,13100.0
2010-10-11 11:10:00,10.58,10.59,10.58,10.59,10500.0,10.58,10.59,10.58,10.59,10500.0
2010-10-11 11:15:00,10.58,10.59,10.57,10.57,8600.0,10.58,10.59,10.57,10.57,8600.0
2010-10-11 11:20:00,10.58,10.58,10.55,10.55,19600.0,10.58,10.58,10.55,10.55,19600.0
2010-10-11 11:25:00,10.55,10.55,10.52,10.53,27700.0,10.55,10.55,10.52,10.53,27700.0
2010-10-11 11:30:00,10.52,10.53,10.52,10.53,9800.0,10.52,10.53,10.52,10.53,9800.0
2010-10-11 11:35:00,10.52,10.57,10.52,10.57,21900.0,10.52,10.57,10.52,10.57,21900.0
2010-10-11 11:40:00,10.58,10.58,10.56,10.57,2400.0,10.58,10.58,10.56,10.57,2400.0
2010-10-11 11:45:00,10.57,10.57,10.56,10.56,8400.0,10.57,10.57,10.56,10.56,8400.0
2010-10-11 11:50:00,10.57,10.57,10.56,10.57,3700.0,10.57,10.57,10.56,10.57,3700.0
2010-10-11 11:55:00,10.56,10.57,10.56,10.57,9200.0,10.56,10.57,10.56,10.57,9200.0
2010-10-11 12:00:00,10.57,10.58,10.57,10.57,4400.0,10.57,10.58,10.57,10.57,4400.0
2010-10-11 12:05:00,10.57,10.57,10.56,10.57,3300.0,10.57,10.57,10.56,10.57,3300.0
2010-10-11 12:10:00,10.57,10.58,10.56,10.58,9100.0,10.57,10.58,10.56,10.58,9100.0
2010-10-11 12:15:00,10.58,10.58,10.57,10.57,6700.0,10.58,10.58,10.57,10.57,6700.0
2010-10-11 12:20:00,10.57,10.57,10.55,10.56,17800.0,10.57,10.57,10.55,10.56,17800.0
2010-10-11 12:25:00,10.57,10.57,10.56,10.56,4700.0,10.57,10.57,10.56,10.56,4700.0
2010-10-11 12:30:00,10.57,10.57,10.56,10.57,1500.0,10.57,10.57,10.56,10.57,1500.0
2010-10-11 12:35:00,10.57,10.58,10.56,10.58,8700.0,10.57,10.58,10.56,10.58,8700.0
2010-10-11 12:40:00,10.58,10.58,10.58,10.58,3300.0,10.58,10.58,10.58,10.58,3300.0
2010-10-11 12:45:00,10.58,10.58,10.57,10.58,2300.0,10.58,10.58,10.57,10.58,2300.0
2010-10-11 12:50:00,10.58,10.58,10.57,10.58,5800.0,10.58,10.58,10.57,10.58,5800.0
2010-10-11 12:55:00,10.57,10.58,10.57,10.57,1700.0,10.57,10.58,10.57,10.57,1700.0
2010-10-11 13:00:00,10.57,10.58,10.57,10.58,8800.0,10.57,10.58,10.57,10.58,8800.0
2010-10-11 13:05:00,10.57,10.58,10.57,10.58,1800.0,10.57,10.58,10.57,10.58,1800.0
2010-10-11 13:10:00,10.58,10.58,10.57,10.57,2600.0,10.58,10.58,10.57,10.57,2600.0
2010-10-11 13:15:00,10.57,10.58,10.57,10.58,2200.0,10.57,10.58,10.57,10.58,2200.0
2010-10-11 13:20:00,10.57,10.58,10.57,10.57,1700.0,10.57,10.58,10.57,10.57,1700.0
2010-10-11 13:25:00,10.57,10.58,10.57,10.57,600.0,10.57,10.58,10.57,10.57,600.0
2010-10-11 13:30:00,10.58,10.58,10.57,10.58,1400.0,10.58,10.58,10.57,10.58,1400.0
2010-10-11 13:35:00,10.57,10.59,10.57,10.59,6500.0,10.57,10.59,10.57,10.59,6500.0
2010-10-11 13:40:00,10.59,10.59,10.59,10.59,1700.0,10.59,10.59,10.59,10.59,1700.0
2010-10-11 13:45:00,10.59,10.59,10.58,10.59,4400.0,10.59,10.59,10.58,10.59,4400.0
2010-10-11 13:50:00,10.59,10.59,10.58,10.59,4300.0,10.59,10.59,10.58,10.59,4300.0
2010-10-11 13:55:00,10.58,10.59,10.58,10.59,5000.0,10.58,10.59,10.58,10.59,5000.0
2010-10-11 14:00:00,10.59,10.59,10.58,10.58,3300.0,10.59,10.59,10.58,10.58,3300.0
2010-10-11 14:05:00,10.59,10.59,10.58,10.59,3600.0,10.59,10.59,10.58,10.59,3600.0
2010-10-11 14:10:00,10.59,10.59,10.58,10.59,18800.0,10.59,10.59,10.58,10.59,18800.0
2010-10-11 14:15:00,10.58,10.59,10.58,10.59,6600.0,10.58,10.59,10.58,10.59,6600.0
2010-10-11 14:20:00,10.58,10.59,10.58,10.59,2200.0,10.58,10.59,10.58,10.59,2200.0
2010-10-11 14:25:00,10.58,10.59,10.58,10.58,4000.0,10.58,10.59,10.58,10.58,4000.0
2010-10-11 14:30:00,10.59,10.59,10.58,10.58,6100.0,10.59,10.59,10.58,10.58,6100.0
2010-10-11 14:35:00,10.58,10.59,10.58,10.58,4600.0,10.58,10.59,10.58,10.58,4600.0
2010-10-11 14:40:00,10.58,10.59,10.58,10.58,6900.0,10.58,10.59,10.58,10.58,6900.0
2010-10-11 14:45:00,10.59,10.59,10.58,10.59,3100.0,10.59,10.59,10.58,10.59,3100.0
2010-10-11 14:50:00,10.58,10.59,10.58,10.59,3400.0,10.58,10.59,10.58,10.59,3400.0
2010-10-11 14:55:00,10.58,10.59,10.58,10.59,7200.0,10.58,10.59,10.58,10.59,7200.0
2010-10-11 15:00:00,10.59,10.59,10.58,10.58,6000.0,10.59,10.59,10.58,10.58,6000.0
2010-10-11 15:05:00,10.58,10.59,10.58,10.59,5200.0,10.58,10.59,10.58,10.59,5200.0
2010-10-11 15:10:00,10.58,10.59,10.58,10.59,5700.0,10.58,10.59,10.58,10.59,5700.0
2010-10-11 15:15:00,10.59,10.59,10.58,10.58,6500.0,10.59,10.59,10.58,10.58,6500.0
2010-10-11 15:20:00,10.59,10.59,10.58,10.59,3800.0,10.59,10.59,10.58,10.59,3800.0
2010-10-11 15:25:00,10.59,10.59,10.58,10.59,7200.0,10.59,10.59,10.58,10.59,7200.0
2010-10-11 15:30:00,10.59,10.59,10.58,10.58,7500.0,10.59,10.59,10.58,10.58,7500.0
2010-10-11 15:35:00,10.58,10.59,10.56,10.57,40900.0,10.58,10.59,10.56,10.57,40900.0
2010-10-11 15:40:00,10.56,10.57,10.56,10.56,7500.0,10.56,10.57,10.56,10.56,7500.0
2010-10-11 15:45:00,10.57,10.57,10.56,10.56,10800.0,10.57,10.57,10.56,10.56,10800.0
2010-10-11 15:50:00,10.56,10.57,10.56,10.56,11300.0,10.56,10.57,10.56,10.56,11300.0
2010-10-11 15:55:00,10.57,10.57,10.55,10.55,72300.0,10.57,10.57,10.55,10.55,72300.0
2010-10-12 09:30:00,10.56,10.58,10.49,10.51,13700.0,10.56,10.58,10.49,10.51,13700.0
2010-10-12 09:35:00,10.52,10.57,10.51,10.56,15100.0,10.52,10.57,10.51,10.56,15100.0
2010-10-12 09:40:00,10.56,10.6,10.55,10.58,16200.0,10.56,10.6,10.55,10.58,16200.0
2010-10-12 09:45:00,10.57,10.58,10.55,10.56,25600.0,10.57,10.58,10.55,10.56,25600.0
2010-10-12 09:50:00,10.56,10.59,10.55,10.55,18300.0,10.56,10.59,10.55,10.55,18300.0
2010-10-12 09:55:00,10.56,10.57,10.56,10.56,13500.0,10.56,10.57,10.56,10.56,13500.0
2010-10-12 10:00:00,10.56,10.58,10.55,10.57,8200.0,10.56,10.58,10.55,10.57,8200.0
2010-10-12 10:05:00,10.57,10.58,10.56,10.57,3800.0,10.57,10.58,10.56,10.57,3800.0
2010-10-12 10:10:00,10.57,10.58,10.56,10.58,25400.0,10.57,10.58,10.56,10.58,25400.0
2010-10-12 10:15:00,10.58,10.59,10.56,10.58,14200.0,10.58,10.59,10.56,10.58,14200.0
2010-10-12 10:20:00,10.58,10.58,10.57,10.57,11800.0,10.58,10.58,10.57,10.57,11800.0
2010-10-12 10:25:00,10.57,10.58,10.57,10.57,6900.0,10.57,10.58,10.57,10.57,6900.0
2010-10-12 10:30:00,10.57,10.58,10.56,10.56,8400.0,10.57,10.58,10.56,10.56,8400.0
2010-10-12 10:35:00,10.56,10.57,10.56,10.57,1600.0,10.56,10.57,10.56,10.57,1600.0
2010-10-12 10:40:00,10.57,10.58,10.56,10.58,22300.0,10.57,10.58,10.56,10.58,22300.0
2010-10-12 10:45:00,10.58,10.6,10.57,10.6,52600.0,10.58,10.6,10.57,10.6,52600.0
2010-10-12 10:50:00,10.6,10.6,10.59,10.6,45000.0,10.6,10.6,10.59,10.6,45000.0
2010-10-12 10:55:00,10.59,10.6,10.59,10.6,3800.0,10.59,10.6,10.59,10.6,3800.0
2010-10-12 11:00:00,10.6,10.6,10.59,10.59,6100.0,10.6,10.6,10.59,10.59,6100.0
2010-10-12 11:05:00,10.6,10.6,10.59,10.6,1500.0,10.6,10.6,10.59,10.6,1500.0
2010-10-12 11:10:00,10.6,10.6,10.59,10.6,3400.0,10.6,10.6,10.59,10.6,3400.0
2010-10-12 11:15:00,10.6,10.6,10.59,10.59,3700.0,10.6,10.6,10.59,10.59,3700.0
2010-10-12 11:20:00,10.59,10.6,10.59,10.59,2400.0,10.59,10.6,10.59,10.59,2400.0
2010-10-12 11:25:00,10.6,10.6,10.59,10.59,1800.0,10.6,10.6,10.59,10.59,1800.0
2010-10-12 11:30:00,10.6,10.6,10.59,10.59,8800.0,10.6,10.6,10.59,10.59,8800.0
2010-10-12 11:35:00,10.59,10.6,10.59,10.59,8200.0,10.59,10.6,10.59,10.59,8200.0
2010-10-12 11:40:00,10.59,10.6,10.59,10.6,13400.0,10.59,10.6,10.59,10.6,13400.0
2010-10-12 11:45:00,10.59,10.6,10.59,10.59,2800.0,10.59,10.6,10.59,10.59,2800.0
2010-10-12 11:50:00,10.6,10.6,10.59,10.59,3000.0,10.6,10.6,10.59,10.59,3000.0
2010-10-12 11:55:00,10.59,10.6,10.59,10.59,800.0,10.59,10.6,10.59,10.59,800.0
2010-10-12 12:00:00,10.59,10.6,10.59,10.6,200.0,10.59,10.6,10.59,10.6,200.0
2010-10-12 12:05:00,10.6,10.6,10.59,10.6,3100.0,10.6,10.6,10.59,10.6,3100.0
2010-10-12 12:10:00,10.6,10.66,10.59,10.65,111100.0,10.6,10.66,10.59,10.65,111100.0
2010-10-12 12:15:00,10.65,10.66,10.64,10.65,36300.0,10.65,10.66,10.64,10.65,36300.0
2010-10-12 12:20:00,10.65,10.66,10.63,10.64,39600.0,10.65,10.66,10.63,10.64,39600.0
2010-10-12 12:25:00,10.64,10.65,10.64,10.64,11100.0,10.64,10.65,10.64,10.64,11100.0
2010-10-12 12:30:00,10.65,10.65,10.63,10.64,15700.0,10.65,10.65,10.63,10.64,15700.0
2010-10-12 12:35:00,10.64,10.64,10.61,10.62,17000.0,10.64,10.64,10.61,10.62,17000.0
2010-10-12 12:40:00,10.62,10.62,10.6,10.61,5500.0,10.62,10.62,10.6,10.61,5500.0
2010-10-12 12:45:00,10.61,10.61,10.6,10.61,2000.0,10.61,10.61,10.6,10.61,2000.0
2010-10-12 12:50:00,10.61,10.61,10.6,10.6,6500.0,10.61,10.61,10.6,10.6,6500.0
2010-10-12 12:55:00,10.61,10.61,10.58,10.59,12200.0,10.61,10.61,10.58,10.59,12200.0
2010-10-12 13:00:00,10.59,10.59,10.57,10.58,6900.0,10.59,10.59,10.57,10.58,6900.0
2010-10-12 13:05:00,10.58,10.58,10.57,10.57,1000.0,10.58,10.58,10.57,10.57,1000.0
2010-10-12 13:10:00,10.58,10.58,10.57,10.57,1200.0,10.58,10.58,10.57,10.57,1200.0
2010-10-12 13:15:00,10.57,10.58,10.57,10.57,1200.0,10.57,10.58,10.57,10.57,1200.0
2010-10-12 13:20:00,10.58,10.59,10.57,10.59,10600.0,10.58,10.59,10.57,10.59,10600.0
2010-10-12 13:25:00,10.59,10.59,10.58,10.59,2000.0,10.59,10.59,10.58,10.59,2000.0
2010-10-12 13:30:00,10.59,10.59,10.58,10.59,3600.0,10.59,10.59,10.58,10.59,3600.0
2010-10-12 13:35:00,10.58,10.59,10.58,10.59,4200.0,10.58,10.59,10.58,10.59,4200.0
2010-10-12 13:40:00,10.58,10.59,10.58,10.59,3500.0,10.58,10.59,10.58,10.59,3500.0
2010-10-12 13:45:00,10.58,10.59,10.58,10.59,4500.0,10.58,10.59,10.58,10.59,4500.0
2010-10-12 13:50:00,10.58,10.6,10.58,10.6,17600.0,10.58,10.6,10.58,10.6,17600.0
2010-10-12 13:55:00,10.6,10.61,10.59,10.61,11100.0,10.6,10.61,10.59,10.61,11100.0
2010-10-12 14:00:00,10.61,10.65,10.58,10.64,31100.0,10.61,10.65,10.58,10.64,31100.0
2010-10-12 14:05:00,10.63,10.64,10.63,10.64,23000.0,10.63,10.64,10.63,10.64,23000.0
2010-10-12 14:10:00,10.65,10.66,10.65,10.65,18000.0,10.65,10.66,10.65,10.65,18000.0
2010-10-12 14:15:00,10.65,10.68,10.65,10.68,22600.0,10.65,10.68,10.65,10.68,22600.0
2010-10-12 14:20:00,10.67,10.67,10.61,10.61,25500.0,10.67,10.67,10.61,10.61,25500.0
2010-10-12 14:25:00,10.62,10.65,10.62,10.65,12200.0,10.62,10.65,10.62,10.65,12200.0
2010-10-12 14:30:00,10.65,10.66,10.59,10.61,24300.0,10.65,10.66,10.59,10.61,24300.0
2010-10-12 14:35:00,10.62,10.64,10.62,10.63,5400.0,10.62,10.64,10.62,10.63,5400.0
2010-10-12 14:40:00,10.62,10.65,10.62,10.64,10600.0,10.62,10.65,10.62,10.64,10600.0
2010-10-12 14:45:00,10.65,10.65,10.62,10.63,11200.0,10.65,10.65,10.62,10.63,11200.0
2010-10-12 14:50:00,10.62,10.64,10.62,10.63,8900.0,10.62,10.64,10.62,10.63,8900.0
2010-10-12 14:55:00,10.64,10.65,10.63,10.65,5200.0,10.64,10.65,10.63,10.65,5200.0
2010-10-12 15:00:00,10.64,10.64,10.63,10.63,5300.0,10.64,10.64,10.63,10.63,5300.0
2010-10-12 15:05:00,10.64,10.65,10.63,10.65,22600.0,10.64,10.65,10.63,10.65,22600.0
2010-10-12 15:10:00,10.65,10.65,10.63,10.63,13300.0,10.65,10.65,10.63,10.63,13300.0
2010-10-12 15:15:00,10.64,10.65,10.63,10.64,10600.0,10.64,10.65,10.63,10.64,10600.0
2010-10-12 15:20:00,10.65,10.67,10.64,10.67,25900.0,10.65,10.67,10.64,10.67,25900.0
2010-10-12 15:25:00,10.67,10.68,10.66,10.68,10900.0,10.67,10.68,10.66,10.68,10900.0
2010-10-12 15:30:00,10.68,10.68,10.67,10.68,6900.0,10.68,10.68,10.67,10.68,6900.0
2010-10-12 15:35:00,10.68,10.68,10.67,10.67,12700.0,10.68,10.68,10.67,10.67,12700.0
2010-10-12 15:40:00,10.68,10.68,10.67,10.67,16200.0,10.68,10.68,10.67,10.67,16200.0
2010-10-12 15:45:00,10.67,10.67,10.66,10.66,16600.0,10.67,10.67,10.66,10.66,16600.0
2010-10-12 15:50:00,10.67,10.67,10.66,10.67,22900.0,10.67,10.67,10.66,10.67,22900.0
2010-10-12 15:55:00,10.66,10.67,10.64,10.65,76200.0,10.66,10.67,10.64,10.65,76200.0
2010-10-13 09:30:00,10.7,10.82,10.68,10.78,267800.0,10.7,10.82,10.68,10.78,267800.0
2010-10-13 09:35:00,10.79,10.88,10.79,10.87,56200.0,10.79,10.88,10.79,10.87,56200.0
2010-10-13 09:40:00,10.86,10.89,10.85,10.87,15000.0,10.86,10.89,10.85,10.87,15000.0
2010-10-13 09:45:00,10.88,10.99,10.88,10.99,61400.0,10.88,10.99,10.88,10.99,61400.0
2010-10-13 09:50:00,10.98,11.0,10.96,10.98,47400.0,10.98,11.0,10.96,10.98,47400.0
2010-10-13 09:55:00,10.98,11.0,10.96,10.97,28300.0,10.98,11.0,10.96,10.97,28300.0
2010-10-13 10:00:00,10.97,10.99,10.93,10.94,50600.0,10.97,10.99,10.93,10.94,50600.0
2010-10-13 10:05:00,10.94,10.94,10.89,10.9,29800.0,10.94,10.94,10.89,10.9,29800.0
2010-10-13 10:10:00,10.89,10.9,10.85,10.85,19200.0,10.89,10.9,10.85,10.85,19200.0
2010-10-13 10:15:00,10.86,10.9,10.85,10.86,31700.0,10.86,10.9,10.85,10.86,31700.0
2010-10-13 10:20:00,10.85,10.87,10.85,10.87,27400.0,10.85,10.87,10.85,10.87,27400.0
2010-10-13 10:25:00,10.87,10.9,10.86,10.9,8500.0,10.87,10.9,10.86,10.9,8500.0
2010-10-13 10:30:00,10.9,10.9,10.87,10.88,15900.0,10.9,10.9,10.87,10.88,15900.0
2010-10-13 10:35:00,10.88,10.91,10.88,10.9,18100.0,10.88,10.91,10.88,10.9,18100.0
2010-10-13 10:40:00,10.89,10.89,10.87,10.87,11600.0,10.89,10.89,10.87,10.87,11600.0
2010-10-13 10:45:00,10.88,10.88,10.85,10.86,13800.0,10.88,10.88,10.85,10.86,13800.0
2010-10-13 10:50:00,10.85,10.86,10.85,10.85,8000.0,10.85,10.86,10.85,10.85,8000.0
2010-10-13 10:55:00,10.86,10.87,10.83,10.87,37200.0,10.86,10.87,10.83,10.87,37200.0
2010-10-13 11:00:00,10.87,10.87,10.83,10.86,24900.0,10.87,10.87,10.83,10.86,24900.0
2010-10-13 11:05:00,10.87,10.88,10.84,10.85,25600.0,10.87,10.88,10.84,10.85,25600.0
2010-10-13 11:10:00,10.85,10.87,10.84,10.85,34100.0,10.85,10.87,10.84,10.85,34100.0
2010-10-13 11:15:00,10.86,10.87,10.85,10.87,34000.0,10.86,10.87,10.85,10.87,34000.0
2010-10-13 11:20:00,10.87,10.9,10.87,10.87,26800.0,10.87,10.9,10.87,10.87,26800.0
2010-10-13 11:25:00,10.86,10.87,10.85,10.86,16900.0,10.86,10.87,10.85,10.86,16900.0
2010-10-13 11:30:00,10.86,10.87,10.86,10.86,3600.0,10.86,10.87,10.86,10.86,3600.0
2010-10-13 11:35:00,10.87,10.87,10.85,10.85,6500.0,10.87,10.87,10.85,10.85,6500.0
2010-10-13 11:40:00,10.85,10.86,10.83,10.84,18500.0,10.85,10.86,10.83,10.84,18500.0
2010-10-13 11:45:00,10.84,10.85,10.83,10.85,25300.0,10.84,10.85,10.83,10.85,25300.0
2010-10-13 11:50:00,10.86,10.86,10.85,10.85,4200.0,10.86,10.86,10.85,10.85,4200.0
2010-10-13 11:55:00,10.85,10.86,10.85,10.86,4200.0,10.85,10.86,10.85,10.86,4200.0
2010-10-13 12:00:00,10.85,10.85,10.84,10.85,10600.0,10.85,10.85,10.84,10.85,10600.0
2010-10-13 12:05:00,10.84,10.86,10.84,10.85,48400.0,10.84,10.86,10.84,10.85,48400.0
2010-10-13 12:10:00,10.85,10.86,10.84,10.84,16500.0,10.85,10.86,10.84,10.84,16500.0
2010-10-13 12:15:00,10.84,10.85,10.84,10.85,1200.0,10.84,10.85,10.84,10.85,1200.0
2010-10-13 12:20:00,10.84,10.85,10.84,10.85,10900.0,10.84,10.85,10.84,10.85,10900.0
2010-10-13 12:25:00,10.84,10.85,10.84,10.84,6400.0,10.84,10.85,10.84,10.84,6400.0
2010-10-13 12:30:00,10.84,10.85,10.84,10.85,5900.0,10.84,10.85,10.84,10.85,5900.0
2010-10-13 12:35:00,10.84,10.88,10.84,10.87,26600.0,10.84,10.88,10.84,10.87,26600.0
2010-10-13 12:40:00,10.87,10.88,10.87,10.87,9200.0,10.87,10.88,10.87,10.87,9200.0
2010-10-13 12:45:00,10.87,10.88,10.86,10.86,8600.0,10.87,10.88,10.86,10.86,8600.0
2010-10-13 12:50:00,10.86,10.87,10.86,10.87,1800.0,10.86,10.87,10.86,10.87,1800.0
2010-10-13 12:55:00,10.87,10.87,10.86,10.87,1300.0,10.87,10.87,10.86,10.87,1300.0
2010-10-13 13:00:00,10.86,10.87,10.86,10.87,5200.0,10.86,10.87,10.86,10.87,5200.0
2010-10-13 13:05:00,10.86,10.87,10.86,10.87,1400.0,10.86,10.87,10.86,10.87,1400.0
2010-10-13 13:10:00,10.87,10.87,10.86,10.87,2200.0,10.87,10.87,10.86,10.87,2200.0
2010-10-13 13:15:00,10.87,10.89,10.87,10.89,17000.0,10.87,10.89,10.87,10.89,17000.0
2010-10-13 13:20:00,10.89,10.9,10.89,10.9,10500.0,10.89,10.9,10.89,10.9,10500.0
2010-10-13 13:25:00,10.9,10.9,10.89,10.9,6400.0,10.9,10.9,10.89,10.9,6400.0
2010-10-13 13:30:00,10.9,10.92,10.9,10.91,18800.0,10.9,10.92,10.9,10.91,18800.0
2010-10-13 13:35:00,10.92,10.94,10.92,10.92,14900.0,10.92,10.94,10.92,10.92,14900.0
2010-10-13 13:40:00,10.93,10.93,10.92,10.92,800.0,10.93,10.93,10.92,10.92,800.0
2010-10-13 13:45:00,10.93,10.94,10.93,10.94,23400.0,10.93,10.94,10.93,10.94,23400.0
2010-10-13 13:50:00,10.94,10.94,10.93,10.94,1200.0,10.94,10.94,10.93,10.94,1200.0
2010-10-13 13:55:00,10.94,10.95,10.94,10.94,12700.0,10.94,10.95,10.94,10.94,12700.0
2010-10-13 14:00:00,10.94,10.96,10.94,10.95,17000.0,10.94,10.96,10.94,10.95,17000.0
2010-10-13 14:05:00,10.95,10.96,10.95,10.96,3700.0,10.95,10.96,10.95,10.96,3700.0
2010-10-13 14:10:00,10.96,10.98,10.95,10.98,22500.0,10.96,10.98,10.95,10.98,22500.0
2010-10-13 14:15:00,10.97,10.98,10.96,10.98,27700.0,10.97,10.98,10.96,10.98,27700.0
2010-10-13 14:20:00,10.98,10.98,10.97,10.98,2500.0,10.98,10.98,10.97,10.98,2500.0
2010-10-13 14:25:00,10.98,10.98,10.97,10.98,9200.0,10.98,10.98,10.97,10.98,9200.0
2010-10-13 14:30:00,10.98,10.98,10.97,10.98,6400.0,10.98,10.98,10.97,10.98,6400.0
2010-10-13 14:35:00,10.98,10.98,10.97,10.98,10300.0,10.98,10.98,10.97,10.98,10300.0
2010-10-13 14:40:00,10.98,10.98,10.97,10.98,7600.0,10.98,10.98,10.97,10.98,7600.0
2010-10-13 14:45:00,10.97,10.98,10.95,10.95,20300.0,10.97,10.98,10.95,10.95,20300.0
2010-10-13 14:50:00,10.95,10.96,10.94,10.94,16900.0,10.95,10.96,10.94,10.94,16900.0
2010-10-13 14:55:00,10.94,10.95,10.94,10.95,7400.0,10.94,10.95,10.94,10.95,7400.0
2010-10-13 15:00:00,10.95,10.95,10.9,10.91,20400.0,10.95,10.95,10.9,10.91,20400.0
2010-10-13 15:05:00,10.9,10.9,10.89,10.89,5300.0,10.9,10.9,10.89,10.89,5300.0
2010-10-13 15:10:00,10.89,10.89,10.88,10.89,16300.0,10.89,10.89,10.88,10.89,16300.0
2010-10-13 15:15:00,10.89,10.92,10.88,10.92,40500.0,10.89,10.92,10.88,10.92,40500.0
2010-10-13 15:20:00,10.93,10.93,10.92,10.93,6000.0,10.93,10.93,10.92,10.93,6000.0
2010-10-13 15:25:00,10.93,10.93,10.89,10.9,18800.0,10.93,10.93,10.89,10.9,18800.0
2010-10-13 15:30:00,10.89,10.9,10.89,10.89,5000.0,10.89,10.9,10.89,10.89,5000.0
2010-10-13 15:35:00,10.89,10.89,10.88,10.88,10100.0,10.89,10.89,10.88,10.88,10100.0
2010-10-13 15:40:00,10.88,10.89,10.88,10.89,18200.0,10.88,10.89,10.88,10.89,18200.0
2010-10-13 15:45:00,10.88,10.9,10.88,10.9,64400.0,10.88,10.9,10.88,10.9,64400.0
2010-10-13 15:50:00,10.9,10.9,10.89,10.9,33700.0,10.9,10.9,10.89,10.9,33700.0
2010-10-13 15:55:00,10.9,10.9,10.89,10.9,138800.0,10.9,10.9,10.89,10.9,138800.0
2010-10-14 09:30:00,10.96,10.96,10.79,10.92,17100.0,10.96,10.96,10.79,10.92,17100.0
2010-10-14 09:35:00,10.9,10.94,10.88,10.88,31000.0,10.9,10.94,10.88,10.88,31000.0
2010-10-14 09:40:00,10.88,10.91,10.87,10.91,11500.0,10.88,10.91,10.87,10.91,11500.0
2010-10-14 09:45:00,10.91,10.93,10.88,10.93,10900.0,10.91,10.93,10.88,10.93,10900.0
2010-10-14 09:50:00,10.93,10.93,10.91,10.92,7000.0,10.93,10.93,10.91,10.92,7000.0
2010-10-14 09:55:00,10.9,10.9,10.88,10.9,13300.0,10.9,10.9,10.88,10.9,13300.0
2010-10-14 10:00:00,10.9,10.91,10.88,10.89,34300.0,10.9,10.91,10.88,10.89,34300.0
2010-10-14 10:05:00,10.89,10.91,10.89,10.9,12800.0,10.89,10.91,10.89,10.9,12800.0
2010-10-14 10:10:00,10.89,10.9,10.88,10.89,9100.0,10.89,10.9,10.88,10.89,9100.0
2010-10-14 10:15:00,10.89,10.93,10.89,10.92,12800.0,10.89,10.93,10.89,10.92,12800.0
2010-10-14 10:20:00,10.92,10.94,10.91,10.94,4800.0,10.92,10.94,10.91,10.94,4800.0
2010-10-14 10:25:00,10.94,10.94,10.91,10.93,9000.0,10.94,10.94,10.91,10.93,9000.0
2010-10-14 10:30:00,10.92,10.93,10.9,10.92,6100.0,10.92,10.93,10.9,10.92,6100.0
2010-10-14 10:35:00,10.92,10.93,10.92,10.93,8000.0,10.92,10.93,10.92,10.93,8000.0
2010-10-14 10:40:00,10.93,10.93,10.92,10.93,1500.0,10.93,10.93,10.92,10.93,1500.0
2010-10-14 10:45:00,10.92,10.94,10.92,10.92,15800.0,10.92,10.94,10.92,10.92,15800.0
2010-10-14 10:50:00,10.93,10.93,10.91,10.91,3600.0,10.93,10.93,10.91,10.91,3600.0
2010-10-14 10:55:00,10.92,10.92,10.91,10.92,800.0,10.92,10.92,10.91,10.92,800.0
2010-10-14 11:00:00,10.91,10.91,10.9,10.91,1900.0,10.91,10.91,10.9,10.91,1900.0
2010-10-14 11:05:00,10.9,10.91,10.9,10.91,1900.0,10.9,10.91,10.9,10.91,1900.0
2010-10-14 11:10:00,10.91,10.91,10.9,10.9,3000.0,10.91,10.91,10.9,10.9,3000.0
2010-10-14 11:15:00,10.91,10.91,10.9,10.9,1200.0,10.91,10.91,10.9,10.9,1200.0
2010-10-14 11:20:00,10.9,10.91,10.89,10.9,8500.0,10.9,10.91,10.89,10.9,8500.0
2010-10-14 11:25:00,10.9,10.9,10.88,10.88,21600.0,10.9,10.9,10.88,10.88,21600.0
2010-10-14 11:30:00,10.88,10.88,10.83,10.86,18600.0,10.88,10.88,10.83,10.86,18600.0
2010-10-14 11:35:00,10.85,10.86,10.84,10.84,7600.0,10.85,10.86,10.84,10.84,7600.0
2010-10-14 11:40:00,10.84,10.86,10.82,10.84,25200.0,10.84,10.86,10.82,10.84,25200.0
2010-10-14 11:45:00,10.84,10.86,10.83,10.86,8000.0,10.84,10.86,10.83,10.86,8000.0
2010-10-14 11:50:00,10.86,10.9,10.86,10.88,94000.0,10.86,10.9,10.86,10.88,94000.0
2010-10-14 11:55:00,10.88,10.89,10.88,10.89,126900.0,10.88,10.89,10.88,10.89,126900.0
2010-10-14 12:00:00,10.88,10.9,10.88,10.88,518000.0,10.88,10.9,10.88,10.88,518000.0
2010-10-14 12:05:00,10.88,10.88,10.86,10.86,3300.0,10.88,10.88,10.86,10.86,3300.0
2010-10-14 12:10:00,10.87,10.87,10.86,10.86,15800.0,10.87,10.87,10.86,10.86,15800.0
2010-10-14 12:15:00,10.87,10.87,10.85,10.87,8500.0,10.87,10.87,10.85,10.87,8500.0
2010-10-14 12:20:00,10.87,10.87,10.85,10.86,11200.0,10.87,10.87,10.85,10.86,11200.0
2010-10-14 12:25:00,10.86,10.86,10.85,10.86,9400.0,10.86,10.86,10.85,10.86,9400.0
2010-10-14 12:30:00,10.86,10.87,10.85,10.87,24500.0,10.86,10.87,10.85,10.87,24500.0
2010-10-14 12:35:00,10.87,10.88,10.87,10.87,3200.0,10.87,10.88,10.87,10.87,3200.0
2010-10-14 12:40:00,10.88,10.88,10.86,10.86,9300.0,10.88,10.88,10.86,10.86,9300.0
2010-10-14 12:45:00,10.86,10.87,10.86,10.86,1300.0,10.86,10.87,10.86,10.86,1300.0
2010-10-14 12:50:00,10.86,10.87,10.86,10.86,2000.0,10.86,10.87,10.86,10.86,2000.0
2010-10-14 12:55:00,10.87,10.88,10.86,10.88,5500.0,10.87,10.88,10.86,10.88,5500.0
2010-10-14 13:00:00,10.88,10.9,10.88,10.89,4500.0,10.88,10.9,10.88,10.89,4500.0
2010-10-14 13:05:00,10.89,10.89,10.85,10.86,24800.0,10.89,10.89,10.85,10.86,24800.0
2010-10-14 13:10:00,10.86,10.86,10.85,10.86,5900.0,10.86,10.86,10.85,10.86,5900.0
2010-10-14 13:15:00,10.85,10.88,10.85,10.86,82900.0,10.85,10.88,10.85,10.86,82900.0
2010-10-14 13:20:00,10.87,10.87,10.85,10.86,14300.0,10.87,10.87,10.85,10.86,14300.0
2010-10-14 13:25:00,10.86,10.86,10.85,10.86,7600.0,10.86,10.86,10.85,10.86,7600.0
2010-10-14 13:30:00,10.86,10.87,10.86,10.86,30400.0,10.86,10.87,10.86,10.86,30400.0
2010-10-14 13:35:00,10.86,10.87,10.84,10.85,22600.0,10.86,10.87,10.84,10.85,22600.0
2010-10-14 13:40:00,10.84,10.85,10.82,10.82,7100.0,10.84,10.85,10.82,10.82,7100.0
2010-10-14 13:45:00,10.83,10.83,10.82,10.83,7700.0,10.83,10.83,10.82,10.83,7700.0
2010-10-14 13:50:00,10.83,10.84,10.82,10.83,20000.0,10.83,10.84,10.82,10.83,20000.0
2010-10-14 13:55:00,10.83,10.84,10.82,10.82,9800.0,10.83,10.84,10.82,10.82,9800.0
2010-10-14 14:00:00,10.82,10.83,10.78,10.79,24000.0,10.82,10.83,10.78,10.79,24000.0
2010-10-14 14:05:00,10.78,10.78,10.76,10.76,18900.0,10.78,10.78,10.76,10.76,18900.0
2010-10-14 14:10:00,10.77,10.77,10.74,10.75,30500.0,10.77,10.77,10.74,10.75,30500.0
2010-10-14 14:15:00,10.75,10.76,10.73,10.74,12700.0,10.75,10.76,10.73,10.74,12700.0
2010-10-14 14:20:00,10.74,10.75,10.73,10.73,16900.0,10.74,10.75,10.73,10.73,16900.0
2010-10-14 14:25:00,10.74,10.75,10.74,10.74,7400.0,10.74,10.75,10.74,10.74,7400.0
2010-10-14 14:30:00,10.74,10.74,10.73,10.74,6200.0,10.74,10.74,10.73,10.74,6200.0
2010-10-14 14:35:00,10.73,10.75,10.73,10.73,12600.0,10.73,10.75,10.73,10.73,12600.0
2010-10-14 14:40:00,10.73,10.74,10.73,10.74,7600.0,10.73,10.74,10.73,10.74,7600.0
2010-10-14 14:45:00,10.74,10.74,10.72,10.73,9900.0,10.74,10.74,10.72,10.73,9900.0
2010-10-14 14:50:00,10.72,10.73,10.72,10.73,1300.0,10.72,10.73,10.72,10.73,1300.0
2010-10-14 14:55:00,10.72,10.73,10.7,10.7,17200.0,10.72,10.73,10.7,10.7,17200.0
2010-10-14 15:00:00,10.71,10.71,10.69,10.69,13100.0,10.71,10.71,10.69,10.69,13100.0
2010-10-14 15:05:00,10.69,10.7,10.69,10.7,9200.0,10.69,10.7,10.69,10.7,9200.0
2010-10-14 15:10:00,10.69,10.7,10.69,10.7,4000.0,10.69,10.7,10.69,10.7,4000.0
2010-10-14 15:15:00,10.69,10.7,10.69,10.7,8300.0,10.69,10.7,10.69,10.7,8300.0
2010-10-14 15:20:00,10.69,10.71,10.69,10.7,19900.0,10.69,10.71,10.69,10.7,19900.0
2010-10-14 15:25:00,10.71,10.71,10.7,10.7,5600.0,10.71,10.71,10.7,10.7,5600.0
2010-10-14 15:30:00,10.71,10.72,10.7,10.72,8400.0,10.71,10.72,10.7,10.72,8400.0
2010-10-14 15:35:00,10.71,10.75,10.71,10.74,26400.0,10.71,10.75,10.71,10.74,26400.0
2010-10-14 15:40:00,10.73,10.74,10.73,10.73,15400.0,10.73,10.74,10.73,10.73,15400.0
2010-10-14 15:45:00,10.74,10.78,10.73,10.78,24200.0,10.74,10.78,10.73,10.78,24200.0
2010-10-14 15:50:00,10.77,10.82,10.77,10.82,74300.0,10.77,10.82,10.77,10.82,74300.0
2010-10-14 15:55:00,10.81,10.84,10.81,10.84,68800.0,10.81,10.84,10.81,10.84,68800.0
2010-10-15 09:30:00,10.93,10.94,10.67,10.79,163900.0,10.93,10.94,10.67,10.79,163900.0
2010-10-15 09:35:00,10.79,10.79,10.68,10.69,26000.0,10.79,10.79,10.68,10.69,26000.0
2010-10-15 09:40:00,10.7,10.72,10.7,10.71,52100.0,10.7,10.72,10.7,10.71,52100.0
2010-10-15 09:45:00,10.71,10.72,10.53,10.58,186300.0,10.71,10.72,10.53,10.58,186300.0
2010-10-15 09:50:00,10.59,10.6,10.48,10.51,86000.0,10.59,10.6,10.48,10.51,86000.0
2010-10-15 09:55:00,10.52,10.53,10.44,10.45,86900.0,10.52,10.53,10.44,10.45,86900.0
2010-10-15 10:00:00,10.44,10.48,10.38,10.44,106300.0,10.44,10.48,10.38,10.44,106300.0
2010-10-15 10:05:00,10.44,10.49,10.42,10.49,17300.0,10.44,10.49,10.42,10.49,17300.0
2010-10-15 10:10:00,10.5,10.51,10.45,10.51,29400.0,10.5,10.51,10.45,10.51,29400.0
2010-10-15 10:15:00,10.5,10.51,10.46,10.47,16700.0,10.5,10.51,10.46,10.47,16700.0
2010-10-15 10:20:00,10.47,10.48,10.42,10.42,7500.0,10.47,10.48,10.42,10.42,7500.0
2010-10-15 10:25:00,10.43,10.43,10.4,10.42,13300.0,10.43,10.43,10.4,10.42,13300.0
2010-10-15 10:30:00,10.41,10.41,10.37,10.38,50600.0,10.41,10.41,10.37,10.38,50600.0
2010-10-15 10:35:00,10.38,10.45,10.37,10.45,26700.0,10.38,10.45,10.37,10.45,26700.0
2010-10-15 10:40:00,10.45,10.47,10.44,10.46,18500.0,10.45,10.47,10.44,10.46,18500.0
2010-10-15 10:45:00,10.46,10.46,10.43,10.43,10800.0,10.46,10.46,10.43,10.43,10800.0
2010-10-15 10:50:00,10.44,10.48,10.43,10.48,7700.0,10.44,10.48,10.43,10.48,7700.0
2010-10-15 10:55:00,10.48,10.48,10.45,10.46,11300.0,10.48,10.48,10.45,10.46,11300.0
2010-10-15 11:00:00,10.46,10.48,10.46,10.48,9200.0,10.46,10.48,10.46,10.48,9200.0
2010-10-15 11:05:00,10.47,10.51,10.47,10.49,11000.0,10.47,10.51,10.47,10.49,11000.0
2010-10-15 11:10:00,10.5,10.54,10.5,10.54,23000.0,10.5,10.54,10.5,10.54,23000.0
2010-10-15 11:15:00,10.55,10.59,10.54,10.55,59800.0,10.55,10.59,10.54,10.55,59800.0
2010-10-15 11:20:00,10.56,10.56,10.54,10.55,13300.0,10.56,10.56,10.54,10.55,13300.0
2010-10-15 11:25:00,10.56,10.6,10.56,10.59,6300.0,10.56,10.6,10.56,10.59,6300.0
2010-10-15 11:30:00,10.58,10.6,10.56,10.59,19900.0,10.58,10.6,10.56,10.59,19900.0
2010-10-15 11:35:00,10.59,10.6,10.58,10.6,12500.0,10.59,10.6,10.58,10.6,12500.0
2010-10-15 11:40:00,10.59,10.59,10.57,10.58,9200.0,10.59,10.59,10.57,10.58,9200.0
2010-10-15 11:45:00,10.57,10.58,10.55,10.55,12200.0,10.57,10.58,10.55,10.55,12200.0
2010-10-15 11:50:00,10.55,10.56,10.53,10.56,8900.0,10.55,10.56,10.53,10.56,8900.0
2010-10-15 11:55:00,10.55,10.56,10.53,10.54,7800.0,10.55,10.56,10.53,10.54,7800.0
2010-10-15 12:00:00,10.55,10.59,10.54,10.55,17800.0,10.55,10.59,10.54,10.55,17800.0
2010-10-15 12:05:00,10.55,10.59,10.54,10.59,14100.0,10.55,10.59,10.54,10.59,14100.0
2010-10-15 12:10:00,10.58,10.59,10.56,10.57,9400.0,10.58,10.59,10.56,10.57,9400.0
2010-10-15 12:15:00,10.57,10.59,10.56,10.58,14200.0,10.57,10.59,10.56,10.58,14200.0
2010-10-15 12:20:00,10.58,10.59,10.58,10.59,2300.0,10.58,10.59,10.58,10.59,2300.0
2010-10-15 12:25:00,10.59,10.59,10.58,10.58,1800.0,10.59,10.59,10.58,10.58,1800.0
2010-10-15 12:30:00,10.58,10.6,10.57,10.59,17700.0,10.58,10.6,10.57,10.59,17700.0
2010-10-15 12:35:00,10.58,10.59,10.58,10.59,11900.0,10.58,10.59,10.58,10.59,11900.0
2010-10-15 12:40:00,10.6,10.6,10.58,10.59,8700.0,10.6,10.6,10.58,10.59,8700.0
2010-10-15 12:45:00,10.59,10.6,10.58,10.59,5300.0,10.59,10.6,10.58,10.59,5300.0
2010-10-15 12:50:00,10.6,10.63,10.6,10.61,25500.0,10.6,10.63,10.6,10.61,25500.0
2010-10-15 12:55:00,10.61,10.62,10.6,10.61,8200.0,10.61,10.62,10.6,10.61,8200.0
2010-10-15 13:00:00,10.61,10.65,10.61,10.63,13100.0,10.61,10.65,10.61,10.63,13100.0
2010-10-15 13:05:00,10.64,10.66,10.63,10.66,9100.0,10.64,10.66,10.63,10.66,9100.0
2010-10-15 13:10:00,10.66,10.66,10.64,10.65,7500.0,10.66,10.66,10.64,10.65,7500.0
2010-10-15 13:15:00,10.64,10.65,10.64,10.65,700.0,10.64,10.65,10.64,10.65,700.0
2010-10-15 13:20:00,10.65,10.65,10.63,10.63,4000.0,10.65,10.65,10.63,10.63,4000.0
2010-10-15 13:25:00,10.63,10.64,10.63,10.64,900.0,10.63,10.64,10.63,10.64,900.0
2010-10-15 13:30:00,10.64,10.65,10.64,10.65,6200.0,10.64,10.65,10.64,10.65,6200.0
2010-10-15 13:35:00,10.64,10.64,10.63,10.63,11600.0,10.64,10.64,10.63,10.63,11600.0
2010-10-15 13:40:00,10.62,10.62,10.6,10.61,9500.0,10.62,10.62,10.6,10.61,9500.0
2010-10-15 13:45:00,10.61,10.63,10.6,10.63,11000.0,10.61,10.63,10.6,10.63,11000.0
2010-10-15 13:50:00,10.63,10.65,10.61,10.61,19400.0,10.63,10.65,10.61,10.61,19400.0
2010-10-15 13:55:00,10.61,10.62,10.6,10.61,12300.0,10.61,10.62,10.6,10.61,12300.0
2010-10-15 14:00:00,10.61,10.61,10.59,10.6,10900.0,10.61,10.61,10.59,10.6,10900.0
2010-10-15 14:05:00,10.61,10.64,10.61,10.64,7000.0,10.61,10.64,10.61,10.64,7000.0
2010-10-15 14:10:00,10.63,10.64,10.63,10.64,11600.0,10.63,10.64,10.63,10.64,11600.0
2010-10-15 14:15:00,10.64,10.65,10.63,10.63,19500.0,10.64,10.65,10.63,10.63,19500.0
2010-10-15 14:20:00,10.63,10.64,10.62,10.63,5500.0,10.63,10.64,10.62,10.63,5500.0
2010-10-15 14:25:00,10.64,10.64,10.63,10.64,8500.0,10.64,10.64,10.63,10.64,8500.0
2010-10-15 14:30:00,10.64,10.64,10.63,10.64,10000.0,10.64,10.64,10.63,10.64,10000.0
2010-10-15 14:35:00,10.64,10.64,10.62,10.62,16100.0,10.64,10.64,10.62,10.62,16100.0
2010-10-15 14:40:00,10.62,10.63,10.6,10.6,11900.0,10.62,10.63,10.6,10.6,11900.0
2010-10-15 14:45:00,10.61,10.61,10.6,10.61,1400.0,10.61,10.61,10.6,10.61,1400.0
2010-10-15 14:50:00,10.6,10.61,10.59,10.59,6600.0,10.6,10.61,10.59,10.59,6600.0
2010-10-15 14:55:00,10.59,10.6,10.57,10.59,19300.0,10.59,10.6,10.57,10.59,19300.0
2010-10-15 15:00:00,10.59,10.59,10.56,10.56,12200.0,10.59,10.59,10.56,10.56,12200.0
2010-10-15 15:05:00,10.57,10.57,10.54,10.55,18400.0,10.57,10.57,10.54,10.55,18400.0
2010-10-15 15:10:00,10.55,10.55,10.53,10.55,12800.0,10.55,10.55,10.53,10.55,12800.0
2010-10-15 15:15:00,10.54,10.55,10.53,10.54,19800.0,10.54,10.55,10.53,10.54,19800.0
2010-10-15 15:20:00,10.54,10.55,10.53,10.55,21200.0,10.54,10.55,10.53,10.55,21200.0
2010-10-15 15:25:00,10.54,10.57,10.54,10.56,13100.0,10.54,10.57,10.54,10.56,13100.0
2010-10-15 15:30:00,10.55,10.57,10.54,10.56,27700.0,10.55,10.57,10.54,10.56,27700.0
2010-10-15 15:35:00,10.56,10.57,10.55,10.56,18700.0,10.56,10.57,10.55,10.56,18700.0
2010-10-15 15:40:00,10.56,10.57,10.54,10.55,17200.0,10.56,10.57,10.54,10.55,17200.0
2010-10-15 15:45:00,10.54,10.58,10.54,10.57,32700.0,10.54,10.58,10.54,10.57,32700.0
2010-10-15 15:50:00,10.57,10.58,10.57,10.57,20100.0,10.57,10.58,10.57,10.57,20100.0
2010-10-15 15:55:00,10.57,10.59,10.57,10.59,81300.0,10.57,10.59,10.57,10.59,81300.0
2010-10-18 09:30:00,10.61,10.61,10.51,10.51,13400.0,10.61,10.61,10.51,10.51,13400.0
2010-10-18 09:35:00,10.51,10.56,10.49,10.56,9100.0,10.51,10.56,10.49,10.56,9100.0
2010-10-18 09:40:00,10.55,10.59,10.55,10.58,6500.0,10.55,10.59,10.55,10.58,6500.0
2010-10-18 09:45:00,10.59,10.62,10.57,10.61,10100.0,10.59,10.62,10.57,10.61,10100.0
2010-10-18 09:50:00,10.61,10.62,10.6,10.6,9500.0,10.61,10.62,10.6,10.6,9500.0
2010-10-18 09:55:00,10.6,10.62,10.6,10.6,5900.0,10.6,10.62,10.6,10.6,5900.0
2010-10-18 10:00:00,10.6,10.62,10.59,10.59,19300.0,10.6,10.62,10.59,10.59,19300.0
2010-10-18 10:05:00,10.6,10.65,10.6,10.64,15800.0,10.6,10.65,10.6,10.64,15800.0
2010-10-18 10:10:00,10.64,10.64,10.62,10.64,14300.0,10.64,10.64,10.62,10.64,14300.0
2010-10-18 10:15:00,10.65,10.66,10.6,10.6,17200.0,10.65,10.66,10.6,10.6,17200.0
2010-10-18 10:20:00,10.61,10.61,10.56,10.57,10200.0,10.61,10.61,10.56,10.57,10200.0
2010-10-18 10:25:00,10.57,10.57,10.55,10.57,8900.0,10.57,10.57,10.55,10.57,8900.0
2010-10-18 10:30:00,10.57,10.58,10.55,10.56,5600.0,10.57,10.58,10.55,10.56,5600.0
2010-10-18 10:35:00,10.57,10.57,10.55,10.57,6000.0,10.57,10.57,10.55,10.57,6000.0
2010-10-18 10:40:00,10.57,10.57,10.55,10.57,7900.0,10.57,10.57,10.55,10.57,7900.0
2010-10-18 10:45:00,10.57,10.58,10.56,10.57,6400.0,10.57,10.58,10.56,10.57,6400.0
2010-10-18 10:50:00,10.57,10.62,10.57,10.62,6100.0,10.57,10.62,10.57,10.62,6100.0
2010-10-18 10:55:00,10.62,10.62,10.6,10.61,7200.0,10.62,10.62,10.6,10.61,7200.0
2010-10-18 11:00:00,10.61,10.61,10.58,10.59,12600.0,10.61,10.61,10.58,10.59,12600.0
2010-10-18 11:05:00,10.59,10.59,10.56,10.56,9400.0,10.59,10.59,10.56,10.56,9400.0
2010-10-18 11:10:00,10.56,10.57,10.55,10.57,5300.0,10.56,10.57,10.55,10.57,5300.0
2010-10-18 11:15:00,10.58,10.59,10.58,10.58,3300.0,10.58,10.59,10.58,10.58,3300.0
2010-10-18 11:20:00,10.58,10.59,10.57,10.58,4700.0,10.58,10.59,10.57,10.58,4700.0
2010-10-18 11:25:00,10.59,10.6,10.58,10.59,6200.0,10.59,10.6,10.58,10.59,6200.0
2010-10-18 11:30:00,10.6,10.61,10.58,10.58,8600.0,10.6,10.61,10.58,10.58,8600.0
2010-10-18 11:35:00,10.58,10.59,10.58,10.58,5800.0,10.58,10.59,10.58,10.58,5800.0
2010-10-18 11:40:00,10.59,10.59,10.56,10.56,9400.0,10.59,10.59,10.56,10.56,9400.0
2010-10-18 11:45:00,10.57,10.61,10.57,10.6,9000.0,10.57,10.61,10.57,10.6,9000.0
2010-10-18 11:50:00,10.59,10.62,10.58,10.58,12500.0,10.59,10.62,10.58,10.58,12500.0
2010-10-18 11:55:00,10.58,10.6,10.58,10.6,7400.0,10.58,10.6,10.58,10.6,7400.0
2010-10-18 12:00:00,10.61,10.62,10.6,10.6,7200.0,10.61,10.62,10.6,10.6,7200.0
2010-10-18 12:05:00,10.61,10.62,10.6,10.61,11600.0,10.61,10.62,10.6,10.61,11600.0
2010-10-18 12:10:00,10.61,10.61,10.61,10.61,1000.0,10.61,10.61,10.61,10.61,1000.0
2010-10-18 12:15:00,10.61,10.61,10.58,10.58,8000.0,10.61,10.61,10.58,10.58,8000.0
2010-10-18 12:20:00,10.58,10.59,10.58,10.58,3700.0,10.58,10.59,10.58,10.58,3700.0
2010-10-18 12:25:00,10.58,10.58,10.55,10.55,10900.0,10.58,10.58,10.55,10.55,10900.0
2010-10-18 12:30:00,10.55,10.56,10.55,10.56,4700.0,10.55,10.56,10.55,10.56,4700.0
2010-10-18 12:35:00,10.56,10.57,10.55,10.57,6100.0,10.56,10.57,10.55,10.57,6100.0
2010-10-18 12:40:00,10.56,10.57,10.56,10.57,6200.0,10.56,10.57,10.56,10.57,6200.0
2010-10-18 12:45:00,10.57,10.58,10.56,10.56,3100.0,10.57,10.58,10.56,10.56,3100.0
2010-10-18 12:50:00,10.56,10.58,10.56,10.56,10200.0,10.56,10.58,10.56,10.56,10200.0
2010-10-18 12:55:00,10.56,10.57,10.55,10.55,13200.0,10.56,10.57,10.55,10.55,13200.0
2010-10-18 13:00:00,10.55,10.57,10.55,10.55,6800.0,10.55,10.57,10.55,10.55,6800.0
2010-10-18 13:05:00,10.56,10.57,10.56,10.57,6400.0,10.56,10.57,10.56,10.57,6400.0
2010-10-18 13:10:00,10.57,10.58,10.56,10.58,10600.0,10.57,10.58,10.56,10.58,10600.0
2010-10-18 13:15:00,10.58,10.58,10.57,10.57,6800.0,10.58,10.58,10.57,10.57,6800.0
2010-10-18 13:20:00,10.58,10.58,10.56,10.56,4700.0,10.58,10.58,10.56,10.56,4700.0
2010-10-18 13:25:00,10.57,10.57,10.55,10.55,5000.0,10.57,10.57,10.55,10.55,5000.0
2010-10-18 13:30:00,10.55,10.57,10.55,10.56,4600.0,10.55,10.57,10.55,10.56,4600.0
2010-10-18 13:35:00,10.56,10.57,10.56,10.56,8400.0,10.56,10.57,10.56,10.56,8400.0
2010-10-18 13:40:00,10.57,10.59,10.56,10.59,23300.0,10.57,10.59,10.56,10.59,23300.0
2010-10-18 13:45:00,10.6,10.6,10.59,10.6,8800.0,10.6,10.6,10.59,10.6,8800.0
2010-10-18 13:50:00,10.61,10.61,10.6,10.61,10300.0,10.61,10.61,10.6,10.61,10300.0
2010-10-18 13:55:00,10.6,10.6,10.58,10.58,12800.0,10.6,10.6,10.58,10.58,12800.0
2010-10-18 14:00:00,10.58,10.6,10.57,10.57,22000.0,10.58,10.6,10.57,10.57,22000.0
2010-10-18 14:05:00,10.57,10.58,10.56,10.58,5600.0,10.57,10.58,10.56,10.58,5600.0
2010-10-18 14:10:00,10.58,10.58,10.57,10.57,9500.0,10.58,10.58,10.57,10.57,9500.0
2010-10-18 14:15:00,10.57,10.57,10.56,10.57,5500.0,10.57,10.57,10.56,10.57,5500.0
2010-10-18 14:20:00,10.57,10.57,10.56,10.56,1300.0,10.57,10.57,10.56,10.56,1300.0
2010-10-18 14:25:00,10.57,10.57,10.56,10.57,700.0,10.57,10.57,10.56,10.57,700.0
2010-10-18 14:30:00,10.56,10.57,10.56,10.57,3800.0,10.56,10.57,10.56,10.57,3800.0
2010-10-18 14:35:00,10.56,10.57,10.56,10.56,8200.0,10.56,10.57,10.56,10.56,8200.0
2010-10-18 14:40:00,10.55,10.56,10.55,10.55,3200.0,10.55,10.56,10.55,10.55,3200.0
2010-10-18 14:45:00,10.55,10.56,10.55,10.55,3500.0,10.55,10.56,10.55,10.55,3500.0
2010-10-18 14:50:00,10.55,10.56,10.55,10.55,3400.0,10.55,10.56,10.55,10.55,3400.0
2010-10-18 14:55:00,10.55,10.56,10.55,10.55,15400.0,10.55,10.56,10.55,10.55,15400.0
2010-10-18 15:00:00,10.54,10.57,10.54,10.57,21300.0,10.54,10.57,10.54,10.57,21300.0
2010-10-18 15:05:00,10.56,10.59,10.56,10.59,8000.0,10.56,10.59,10.56,10.59,8000.0
2010-10-18 15:10:00,10.59,10.6,10.58,10.58,18000.0,10.59,10.6,10.58,10.58,18000.0
2010-10-18 15:15:00,10.58,10.59,10.56,10.56,14700.0,10.58,10.59,10.56,10.56,14700.0
2010-10-18 15:20:00,10.56,10.57,10.55,10.55,27400.0,10.56,10.57,10.55,10.55,27400.0
2010-10-18 15:25:00,10.55,10.56,10.54,10.54,27100.0,10.55,10.56,10.54,10.54,27100.0
2010-10-18 15:30:00,10.55,10.55,10.54,10.55,6100.0,10.55,10.55,10.54,10.55,6100.0
2010-10-18 15:35:00,10.54,10.55,10.54,10.54,8500.0,10.54,10.55,10.54,10.54,8500.0
2010-10-18 15:40:00,10.54,10.55,10.54,10.55,11100.0,10.54,10.55,10.54,10.55,11100.0
2010-10-18 15:45:00,10.54,10.55,10.53,10.54,38300.0,10.54,10.55,10.53,10.54,38300.0
2010-10-18 15:50:00,10.54,10.55,10.54,10.55,20200.0,10.54,10.55,10.54,10.55,20200.0
2010-10-18 15:55:00,10.55,10.55,10.54,10.55,27900.0,10.55,10.55,10.54,10.55,27900.0
2010-10-19 09:30:00,10.41,10.44,10.37,10.37,20300.0,10.41,10.44,10.37,10.37,20300.0
2010-10-19 09:35:00,10.35,10.38,10.3,10.38,26500.0,10.35,10.38,10.3,10.38,26500.0
2010-10-19 09:40:00,10.38,10.41,10.31,10.31,17400.0,10.38,10.41,10.31,10.31,17400.0
2010-10-19 09:45:00,10.31,10.35,10.31,10.32,9900.0,10.31,10.35,10.31,10.32,9900.0
2010-10-19 09:50:00,10.31,10.31,10.25,10.26,43400.0,10.31,10.31,10.25,10.26,43400.0
2010-10-19 09:55:00,10.26,10.28,10.25,10.27,26500.0,10.26,10.28,10.25,10.27,26500.0
2010-10-19 10:00:00,10.26,10.28,10.24,10.28,19900.0,10.26,10.28,10.24,10.28,19900.0
2010-10-19 10:05:00,10.28,10.37,10.27,10.37,17700.0,10.28,10.37,10.27,10.37,17700.0
2010-10-19 10:10:00,10.37,10.37,10.31,10.31,15300.0,10.37,10.37,10.31,10.31,15300.0
2010-10-19 10:15:00,10.32,10.38,10.32,10.36,14200.0,10.32,10.38,10.32,10.36,14200.0
2010-10-19 10:20:00,10.37,10.37,10.33,10.33,9200.0,10.37,10.37,10.33,10.33,9200.0
2010-10-19 10:25:00,10.33,10.33,10.31,10.33,10400.0,10.33,10.33,10.31,10.33,10400.0
2010-10-19 10:30:00,10.34,10.37,10.33,10.34,10900.0,10.34,10.37,10.33,10.34,10900.0
2010-10-19 10:35:00,10.34,10.34,10.3,10.3,12300.0,10.34,10.34,10.3,10.3,12300.0
2010-10-19 10:40:00,10.31,10.31,10.3,10.31,6400.0,10.31,10.31,10.3,10.31,6400.0
2010-10-19 10:45:00,10.31,10.34,10.31,10.34,16700.0,10.31,10.34,10.31,10.34,16700.0
2010-10-19 10:50:00,10.34,10.35,10.33,10.34,14800.0,10.34,10.35,10.33,10.34,14800.0
2010-10-19 10:55:00,10.34,10.37,10.33,10.33,15900.0,10.34,10.37,10.33,10.33,15900.0
2010-10-19 11:00:00,10.33,10.34,10.32,10.34,15900.0,10.33,10.34,10.32,10.34,15900.0
2010-10-19 11:05:00,10.34,10.35,10.33,10.34,18200.0,10.34,10.35,10.33,10.34,18200.0
2010-10-19 11:10:00,10.33,10.36,10.33,10.35,16100.0,10.33,10.36,10.33,10.35,16100.0
2010-10-19 11:15:00,10.35,10.36,10.33,10.33,5500.0,10.35,10.36,10.33,10.33,5500.0
2010-10-19 11:20:00,10.33,10.34,10.32,10.33,13800.0,10.33,10.34,10.32,10.33,13800.0
2010-10-19 11:25:00,10.34,10.34,10.33,10.33,4900.0,10.34,10.34,10.33,10.33,4900.0
2010-10-19 11:30:00,10.34,10.36,10.34,10.35,6600.0,10.34,10.36,10.34,10.35,6600.0
2010-10-19 11:35:00,10.35,10.37,10.35,10.35,13400.0,10.35,10.37,10.35,10.35,13400.0
2010-10-19 11:40:00,10.36,10.36,10.31,10.35,16000.0,10.36,10.36,10.31,10.35,16000.0
2010-10-19 11:45:00,10.35,10.37,10.34,10.36,18000.0,10.35,10.37,10.34,10.36,18000.0
2010-10-19 11:50:00,10.36,10.36,10.34,10.34,9400.0,10.36,10.36,10.34,10.34,9400.0
2010-10-19 11:55:00,10.33,10.35,10.33,10.35,6200.0,10.33,10.35,10.33,10.35,6200.0
2010-10-19 12:00:00,10.35,10.36,10.35,10.36,12700.0,10.35,10.36,10.35,10.36,12700.0
2010-10-19 12:05:00,10.36,10.36,10.3,10.31,13100.0,10.36,10.36,10.3,10.31,13100.0
2010-10-19 12:10:00,10.31,10.31,10.3,10.31,4000.0,10.31,10.31,10.3,10.31,4000.0
2010-10-19 12:15:00,10.32,10.33,10.32,10.32,3200.0,10.32,10.33,10.32,10.32,3200.0
2010-10-19 12:20:00,10.32,10.32,10.28,10.29,16100.0,10.32,10.32,10.28,10.29,16100.0
2010-10-19 12:25:00,10.28,10.29,10.28,10.28,3000.0,10.28,10.29,10.28,10.28,3000.0
2010-10-19 12:30:00,10.29,10.29,10.28,10.28,3700.0,10.29,10.29,10.28,10.28,3700.0
2010-10-19 12:35:00,10.28,10.28,10.25,10.25,18100.0,10.28,10.28,10.25,10.25,18100.0
2010-10-19 12:40:00,10.25,10.26,10.24,10.25,17200.0,10.25,10.26,10.24,10.25,17200.0
2010-10-19 12:45:00,10.24,10.24,10.22,10.23,22500.0,10.24,10.24,10.22,10.23,22500.0
2010-10-19 12:50:00,10.24,10.24,10.23,10.24,3000.0,10.24,10.24,10.23,10.24,3000.0
2010-10-19 12:55:00,10.23,10.24,10.23,10.24,9500.0,10.23,10.24,10.23,10.24,9500.0
2010-10-19 13:00:00,10.24,10.25,10.24,10.25,3800.0,10.24,10.25,10.24,10.25,3800.0
2010-10-19 13:05:00,10.25,10.25,10.23,10.24,8600.0,10.25,10.25,10.23,10.24,8600.0
2010-10-19 13:10:00,10.24,10.24,10.22,10.23,23500.0,10.24,10.24,10.22,10.23,23500.0
2010-10-19 13:15:00,10.23,10.24,10.22,10.23,8600.0,10.23,10.24,10.22,10.23,8600.0
2010-10-19 13:20:00,10.24,10.24,10.22,10.22,9100.0,10.24,10.24,10.22,10.22,9100.0
2010-10-19 13:25:00,10.22,10.22,10.21,10.21,13200.0,10.22,10.22,10.21,10.21,13200.0
2010-10-19 13:30:00,10.22,10.22,10.21,10.21,6400.0,10.22,10.22,10.21,10.21,6400.0
2010-10-19 13:35:00,10.21,10.21,10.19,10.2,31000.0,10.21,10.21,10.19,10.2,31000.0
2010-10-19 13:40:00,10.19,10.2,10.18,10.19,8200.0,10.19,10.2,10.18,10.19,8200.0
2010-10-19 13:45:00,10.18,10.19,10.17,10.17,14400.0,10.18,10.19,10.17,10.17,14400.0
2010-10-19 13:50:00,10.18,10.18,10.16,10.17,22600.0,10.18,10.18,10.16,10.17,22600.0
2010-10-19 13:55:00,10.16,10.17,10.16,10.17,12500.0,10.16,10.17,10.16,10.17,12500.0
2010-10-19 14:00:00,10.17,10.17,10.1,10.13,83800.0,10.17,10.17,10.1,10.13,83800.0
2010-10-19 14:05:00,10.13,10.18,10.13,10.16,21800.0,10.13,10.18,10.13,10.16,21800.0
2010-10-19 14:10:00,10.16,10.17,10.14,10.17,18600.0,10.16,10.17,10.14,10.17,18600.0
2010-10-19 14:15:00,10.17,10.19,10.17,10.18,17800.0,10.17,10.19,10.17,10.18,17800.0
2010-10-19 14:20:00,10.17,10.21,10.17,10.18,32800.0,10.17,10.21,10.17,10.18,32800.0
2010-10-19 14:25:00,10.17,10.2,10.15,10.17,32000.0,10.17,10.2,10.15,10.17,32000.0
2010-10-19 14:30:00,10.17,10.22,10.16,10.2,32600.0,10.17,10.22,10.16,10.2,32600.0
2010-10-19 14:35:00,10.2,10.21,10.18,10.18,16500.0,10.2,10.21,10.18,10.18,16500.0
2010-10-19 14:40:00,10.18,10.21,10.18,10.21,36300.0,10.18,10.21,10.18,10.21,36300.0
2010-10-19 14:45:00,10.21,10.23,10.2,10.21,11700.0,10.21,10.23,10.2,10.21,11700.0
2010-10-19 14:50:00,10.22,10.23,10.21,10.22,18900.0,10.22,10.23,10.21,10.22,18900.0
2010-10-19 14:55:00,10.22,10.22,10.17,10.18,32700.0,10.22,10.22,10.17,10.18,32700.0
2010-10-19 15:00:00,10.18,10.19,10.16,10.17,23300.0,10.18,10.19,10.16,10.17,23300.0
2010-10-19 15:05:00,10.17,10.18,10.13,10.14,16500.0,10.17,10.18,10.13,10.14,16500.0
2010-10-19 15:10:00,10.13,10.15,10.11,10.14,27900.0,10.13,10.15,10.11,10.14,27900.0
2010-10-19 15:15:00,10.13,10.16,10.13,10.14,11700.0,10.13,10.16,10.13,10.14,11700.0
2010-10-19 15:20:00,10.13,10.15,10.12,10.12,26500.0,10.13,10.15,10.12,10.12,26500.0
2010-10-19 15:25:00,10.12,10.14,10.1,10.11,41300.0,10.12,10.14,10.1,10.11,41300.0
2010-10-19 15:30:00,10.11,10.11,10.1,10.11,40800.0,10.11,10.11,10.1,10.11,40800.0
2010-10-19 15:35:00,10.1,10.12,10.1,10.12,15400.0,10.1,10.12,10.1,10.12,15400.0
2010-10-19 15:40:00,10.12,10.12,10.09,10.1,47800.0,10.12,10.12,10.09,10.1,47800.0
2010-10-19 15:45:00,10.09,10.1,10.08,10.08,66800.0,10.09,10.1,10.08,10.08,66800.0
2010-10-19 15:50:00,10.09,10.1,10.08,10.09,63500.0,10.09,10.1,10.08,10.09,63500.0
2010-10-19 15:55:00,10.09,10.14,10.09,10.11,177900.0,10.09,10.14,10.09,10.11,177900.0
2010-10-20 09:30:00,10.13,10.25,10.13,10.24,15500.0,10.13,10.25,10.13,10.24,15500.0
2010-10-20 09:35:00,10.23,10.24,10.17,10.21,13300.0,10.23,10.24,10.17,10.21,13300.0
2010-10-20 09:40:00,10.2,10.26,10.2,10.25,16200.0,10.2,10.26,10.2,10.25,16200.0
2010-10-20 09:45:00,10.25,10.25,10.22,10.23,9000.0,10.25,10.25,10.22,10.23,9000.0
2010-10-20 09:50:00,10.22,10.25,10.22,10.22,4400.0,10.22,10.25,10.22,10.22,4400.0
2010-10-20 09:55:00,10.22,10.26,10.18,10.18,20300.0,10.22,10.26,10.18,10.18,20300.0
2010-10-20 10:00:00,10.18,10.2,10.14,10.19,18700.0,10.18,10.2,10.14,10.19,18700.0
2010-10-20 10:05:00,10.2,10.24,10.2,10.21,5800.0,10.2,10.24,10.2,10.21,5800.0
2010-10-20 10:10:00,10.21,10.21,10.15,10.2,13600.0,10.21,10.21,10.15,10.2,13600.0
2010-10-20 10:15:00,10.2,10.2,10.16,10.17,6900.0,10.2,10.2,10.16,10.17,6900.0
2010-10-20 10:20:00,10.16,10.19,10.15,10.16,5400.0,10.16,10.19,10.15,10.16,5400.0
2010-10-20 10:25:00,10.16,10.21,10.15,10.21,8100.0,10.16,10.21,10.15,10.21,8100.0
2010-10-20 10:30:00,10.21,10.24,10.21,10.24,10400.0,10.21,10.24,10.21,10.24,10400.0
2010-10-20 10:35:00,10.24,10.24,10.17,10.19,16900.0,10.24,10.24,10.17,10.19,16900.0
2010-10-20 10:40:00,10.18,10.23,10.18,10.23,5200.0,10.18,10.23,10.18,10.23,5200.0
2010-10-20 10:45:00,10.23,10.27,10.23,10.25,15300.0,10.23,10.27,10.23,10.25,15300.0
2010-10-20 10:50:00,10.26,10.28,10.25,10.25,8000.0,10.26,10.28,10.25,10.25,8000.0
2010-10-20 10:55:00,10.25,10.27,10.25,10.26,6800.0,10.25,10.27,10.25,10.26,6800.0
2010-10-20 11:00:00,10.26,10.26,10.23,10.23,9900.0,10.26,10.26,10.23,10.23,9900.0
2010-10-20 11:05:00,10.23,10.26,10.23,10.26,6000.0,10.23,10.26,10.23,10.26,6000.0
2010-10-20 11:10:00,10.26,10.28,10.24,10.27,11000.0,10.26,10.28,10.24,10.27,11000.0
2010-10-20 11:15:00,10.27,10.29,10.26,10.29,6100.0,10.27,10.29,10.26,10.29,6100.0
2010-10-20 11:20:00,10.29,10.3,10.28,10.3,9800.0,10.29,10.3,10.28,10.3,9800.0
2010-10-20 11:25:00,10.29,10.3,10.29,10.3,25200.0,10.29,10.3,10.29,10.3,25200.0
2010-10-20 11:30:00,10.3,10.3,10.28,10.29,10300.0,10.3,10.3,10.28,10.29,10300.0
2010-10-20 11:35:00,10.28,10.3,10.28,10.29,6000.0,10.28,10.3,10.28,10.29,6000.0
2010-10-20 11:40:00,10.3,10.3,10.28,10.28,2900.0,10.3,10.3,10.28,10.28,2900.0
2010-10-20 11:45:00,10.28,10.29,10.28,10.28,1500.0,10.28,10.29,10.28,10.28,1500.0
2010-10-20 11:50:00,10.28,10.28,10.27,10.27,8100.0,10.28,10.28,10.27,10.27,8100.0
2010-10-20 11:55:00,10.27,10.28,10.26,10.26,5200.0,10.27,10.28,10.26,10.26,5200.0
2010-10-20 12:00:00,10.26,10.28,10.25,10.28,8700.0,10.26,10.28,10.25,10.28,8700.0
2010-10-20 12:05:00,10.28,10.29,10.28,10.29,1400.0,10.28,10.29,10.28,10.29,1400.0
2010-10-20 12:10:00,10.29,10.29,10.28,10.28,4500.0,10.29,10.29,10.28,10.28,4500.0
2010-10-20 12:15:00,10.28,10.3,10.27,10.29,19300.0,10.28,10.3,10.27,10.29,19300.0
2010-10-20 12:20:00,10.28,10.28,10.27,10.28,7700.0,10.28,10.28,10.27,10.28,7700.0
2010-10-20 12:25:00,10.28,10.29,10.28,10.29,400.0,10.28,10.29,10.28,10.29,400.0
2010-10-20 12:30:00,10.28,10.29,10.28,10.29,9600.0,10.28,10.29,10.28,10.29,9600.0
2010-10-20 12:35:00,10.3,10.3,10.3,10.3,700.0,10.3,10.3,10.3,10.3,700.0
2010-10-20 12:40:00,10.29,10.3,10.28,10.28,6200.0,10.29,10.3,10.28,10.28,6200.0
2010-10-20 12:45:00,10.28,10.29,10.28,10.29,1500.0,10.28,10.29,10.28,10.29,1500.0
2010-10-20 12:50:00,10.28,10.29,10.28,10.29,5000.0,10.28,10.29,10.28,10.29,5000.0
2010-10-20 12:55:00,10.28,10.29,10.28,10.28,8000.0,10.28,10.29,10.28,10.28,8000.0
2010-10-20 13:00:00,10.28,10.29,10.28,10.28,2100.0,10.28,10.29,10.28,10.28,2100.0
2010-10-20 13:05:00,10.28,10.29,10.28,10.28,3000.0,10.28,10.29,10.28,10.28,3000.0
2010-10-20 13:10:00,10.29,10.29,10.27,10.27,4300.0,10.29,10.29,10.27,10.27,4300.0
2010-10-20 13:15:00,10.27,10.28,10.27,10.28,5400.0,10.27,10.28,10.27,10.28,5400.0
2010-10-20 13:20:00,10.28,10.3,10.27,10.3,6800.0,10.28,10.3,10.27,10.3,6800.0
2010-10-20 13:25:00,10.3,10.3,10.29,10.29,4800.0,10.3,10.3,10.29,10.29,4800.0
2010-10-20 13:30:00,10.29,10.3,10.29,10.29,2000.0,10.29,10.3,10.29,10.29,2000.0
2010-10-20 13:35:00,10.29,10.3,10.28,10.28,7200.0,10.29,10.3,10.28,10.28,7200.0
2010-10-20 13:40:00,10.28,10.29,10.28,10.29,2900.0,10.28,10.29,10.28,10.29,2900.0
2010-10-20 13:45:00,10.28,10.28,10.27,10.28,10300.0,10.28,10.28,10.27,10.28,10300.0
2010-10-20 13:50:00,10.27,10.28,10.27,10.27,1800.0,10.27,10.28,10.27,10.27,1800.0
2010-10-20 13:55:00,10.27,10.28,10.27,10.27,2100.0,10.27,10.28,10.27,10.27,2100.0
2010-10-20 14:00:00,10.28,10.28,10.23,10.23,43500.0,10.28,10.28,10.23,10.23,43500.0
2010-10-20 14:05:00,10.23,10.25,10.21,10.22,24000.0,10.23,10.25,10.21,10.22,24000.0
2010-10-20 14:10:00,10.23,10.25,10.22,10.24,13400.0,10.23,10.25,10.22,10.24,13400.0
2010-10-20 14:15:00,10.24,10.27,10.24,10.27,13200.0,10.24,10.27,10.24,10.27,13200.0
2010-10-20 14:20:00,10.27,10.28,10.26,10.27,3400.0,10.27,10.28,10.26,10.27,3400.0
2010-10-20 14:25:00,10.28,10.29,10.25,10.27,11000.0,10.28,10.29,10.25,10.27,11000.0
2010-10-20 14:30:00,10.27,10.31,10.27,10.3,17600.0,10.27,10.31,10.27,10.3,17600.0
2010-10-20 14:35:00,10.31,10.32,10.3,10.32,3200.0,10.31,10.32,10.3,10.32,3200.0
2010-10-20 14:40:00,10.32,10.32,10.29,10.3,16600.0,10.32,10.32,10.29,10.3,16600.0
2010-10-20 14:45:00,10.3,10.3,10.27,10.27,8600.0,10.3,10.3,10.27,10.27,8600.0
2010-10-20 14:50:00,10.27,10.28,10.27,10.27,4000.0,10.27,10.28,10.27,10.27,4000.0
2010-10-20 14:55:00,10.27,10.28,10.27,10.28,8900.0,10.27,10.28,10.27,10.28,8900.0
2010-10-20 15:00:00,10.29,10.29,10.27,10.27,12500.0,10.29,10.29,10.27,10.27,12500.0
2010-10-20 15:05:00,10.27,10.28,10.27,10.27,4900.0,10.27,10.28,10.27,10.27,4900.0
2010-10-20 15:10:00,10.27,10.28,10.27,10.27,3400.0,10.27,10.28,10.27,10.27,3400.0
2010-10-20 15:15:00,10.27,10.28,10.27,10.27,2800.0,10.27,10.28,10.27,10.27,2800.0
2010-10-20 15:20:00,10.28,10.28,10.27,10.27,7000.0,10.28,10.28,10.27,10.27,7000.0
2010-10-20 15:25:00,10.27,10.28,10.27,10.28,8200.0,10.27,10.28,10.27,10.28,8200.0
2010-10-20 15:30:00,10.28,10.31,10.27,10.3,26500.0,10.28,10.31,10.27,10.3,26500.0
2010-10-20 15:35:00,10.3,10.31,10.25,10.26,35000.0,10.3,10.31,10.25,10.26,35000.0
2010-10-20 15:40:00,10.27,10.27,10.25,10.26,13900.0,10.27,10.27,10.25,10.26,13900.0
2010-10-20 15:45:00,10.26,10.27,10.26,10.27,13000.0,10.26,10.27,10.26,10.27,13000.0
2010-10-20 15:50:00,10.26,10.27,10.24,10.24,39700.0,10.26,10.27,10.24,10.24,39700.0
2010-10-20 15:55:00,10.24,10.26,10.24,10.25,60200.0,10.24,10.26,10.24,10.25,60200.0
2010-10-21 09:30:00,10.32,10.34,10.23,10.34,33200.0,10.32,10.34,10.23,10.34,33200.0
2010-10-21 09:35:00,10.33,10.37,10.31,10.37,12200.0,10.33,10.37,10.31,10.37,12200.0
2010-10-21 09:40:00,10.37,10.39,10.36,10.36,19400.0,10.37,10.39,10.36,10.36,19400.0
2010-10-21 09:45:00,10.36,10.36,10.31,10.33,11400.0,10.36,10.36,10.31,10.33,11400.0
2010-10-21 09:50:00,10.33,10.34,10.31,10.31,4800.0,10.33,10.34,10.31,10.31,4800.0
2010-10-21 09:55:00,10.31,10.36,10.31,10.35,5000.0,10.31,10.36,10.31,10.35,5000.0
2010-10-21 10:00:00,10.35,10.37,10.27,10.33,11100.0,10.35,10.37,10.27,10.33,11100.0
2010-10-21 10:05:00,10.33,10.39,10.31,10.39,11200.0,10.33,10.39,10.31,10.39,11200.0
2010-10-21 10:10:00,10.38,10.38,10.34,10.36,9000.0,10.38,10.38,10.34,10.36,9000.0
2010-10-21 10:15:00,10.35,10.35,10.31,10.32,7500.0,10.35,10.35,10.31,10.32,7500.0
2010-10-21 10:20:00,10.32,10.32,10.3,10.3,5900.0,10.32,10.32,10.3,10.3,5900.0
2010-10-21 10:25:00,10.31,10.33,10.29,10.29,4000.0,10.31,10.33,10.29,10.29,4000.0
2010-10-21 10:30:00,10.29,10.29,10.27,10.28,18200.0,10.29,10.29,10.27,10.28,18200.0
2010-10-21 10:35:00,10.28,10.29,10.28,10.29,7500.0,10.28,10.29,10.28,10.29,7500.0
2010-10-21 10:40:00,10.29,10.3,10.28,10.28,4000.0,10.29,10.3,10.28,10.28,4000.0
2010-10-21 10:45:00,10.28,10.28,10.27,10.27,3100.0,10.28,10.28,10.27,10.27,3100.0
2010-10-21 10:50:00,10.28,10.28,10.26,10.26,13100.0,10.28,10.28,10.26,10.26,13100.0
2010-10-21 10:55:00,10.26,10.28,10.26,10.28,9100.0,10.26,10.28,10.26,10.28,9100.0
2010-10-21 11:00:00,10.27,10.28,10.26,10.26,11000.0,10.27,10.28,10.26,10.26,11000.0
2010-10-21 11:05:00,10.25,10.26,10.24,10.24,16200.0,10.25,10.26,10.24,10.24,16200.0
2010-10-21 11:10:00,10.23,10.24,10.2,10.2,24000.0,10.23,10.24,10.2,10.2,24000.0
2010-10-21 11:15:00,10.21,10.21,10.15,10.16,23000.0,10.21,10.21,10.15,10.16,23000.0
2010-10-21 11:20:00,10.17,10.21,10.16,10.16,17900.0,10.17,10.21,10.16,10.16,17900.0
2010-10-21 11:25:00,10.16,10.16,10.11,10.13,27100.0,10.16,10.16,10.11,10.13,27100.0
2010-10-21 11:30:00,10.13,10.13,10.11,10.12,14300.0,10.13,10.13,10.11,10.12,14300.0
2010-10-21 11:35:00,10.12,10.12,10.05,10.05,53900.0,10.12,10.12,10.05,10.05,53900.0
2010-10-21 11:40:00,10.06,10.06,10.02,10.04,34200.0,10.06,10.06,10.02,10.04,34200.0
2010-10-21 11:45:00,10.03,10.08,10.03,10.06,10900.0,10.03,10.08,10.03,10.06,10900.0
2010-10-21 11:50:00,10.06,10.07,10.05,10.05,3500.0,10.06,10.07,10.05,10.05,3500.0
2010-10-21 11:55:00,10.04,10.08,10.04,10.07,13700.0,10.04,10.08,10.04,10.07,13700.0
2010-10-21 12:00:00,10.07,10.08,10.06,10.06,5800.0,10.07,10.08,10.06,10.06,5800.0
2010-10-21 12:05:00,10.06,10.07,10.05,10.06,11600.0,10.06,10.07,10.05,10.06,11600.0
2010-10-21 12:10:00,10.06,10.07,10.04,10.05,5700.0,10.06,10.07,10.04,10.05,5700.0
2010-10-21 12:15:00,10.05,10.08,10.04,10.08,11200.0,10.05,10.08,10.04,10.08,11200.0
2010-10-21 12:20:00,10.08,10.09,10.07,10.07,7200.0,10.08,10.09,10.07,10.07,7200.0
2010-10-21 12:25:00,10.08,10.1,10.07,10.1,6000.0,10.08,10.1,10.07,10.1,6000.0
2010-10-21 12:30:00,10.09,10.09,10.07,10.07,3800.0,10.09,10.09,10.07,10.07,3800.0
2010-10-21 12:35:00,10.07,10.08,10.06,10.06,14800.0,10.07,10.08,10.06,10.06,14800.0
2010-10-21 12:40:00,10.06,10.08,10.05,10.06,9800.0,10.06,10.08,10.05,10.06,9800.0
2010-10-21 12:45:00,10.07,10.07,10.05,10.07,10300.0,10.07,10.07,10.05,10.07,10300.0
2010-10-21 12:50:00,10.07,10.07,10.06,10.06,7300.0,10.07,10.07,10.06,10.06,7300.0
2010-10-21 12:55:00,10.07,10.07,10.06,10.06,10000.0,10.07,10.07,10.06,10.06,10000.0
2010-10-21 13:00:00,10.07,10.11,10.07,10.11,24000.0,10.07,10.11,10.07,10.11,24000.0
2010-10-21 13:05:00,10.1,10.1,10.1,10.1,5300.0,10.1,10.1,10.1,10.1,5300.0
2010-10-21 13:10:00,10.11,10.12,10.1,10.11,13100.0,10.11,10.12,10.1,10.11,13100.0
2010-10-21 13:15:00,10.11,10.11,10.08,10.09,3800.0,10.11,10.11,10.08,10.09,3800.0
2010-10-21 13:20:00,10.08,10.09,10.08,10.08,3400.0,10.08,10.09,10.08,10.08,3400.0
2010-10-21 13:25:00,10.09,10.09,10.08,10.08,2400.0,10.09,10.09,10.08,10.08,2400.0
2010-10-21 13:30:00,10.09,10.11,10.08,10.11,18400.0,10.09,10.11,10.08,10.11,18400.0
2010-10-21 13:35:00,10.11,10.11,10.1,10.1,6300.0,10.11,10.11,10.1,10.1,6300.0
2010-10-21 13:40:00,10.11,10.11,10.1,10.1,17200.0,10.11,10.11,10.1,10.1,17200.0
2010-10-21 13:45:00,10.09,10.1,10.05,10.06,9000.0,10.09,10.1,10.05,10.06,9000.0
2010-10-21 13:50:00,10.06,10.06,10.02,10.02,10300.0,10.06,10.06,10.02,10.02,10300.0
2010-10-21 13:55:00,10.02,10.03,10.01,10.02,20200.0,10.02,10.03,10.01,10.02,20200.0
2010-10-21 14:00:00,10.02,10.05,10.02,10.05,21400.0,10.02,10.05,10.02,10.05,21400.0
2010-10-21 14:05:00,10.05,10.07,10.05,10.06,27200.0,10.05,10.07,10.05,10.06,27200.0
2010-10-21 14:10:00,10.07,10.07,10.06,10.06,3300.0,10.07,10.07,10.06,10.06,3300.0
2010-10-21 14:15:00,10.07,10.09,10.06,10.09,14700.0,10.07,10.09,10.06,10.09,14700.0
2010-10-21 14:20:00,10.09,10.09,10.07,10.07,7700.0,10.09,10.09,10.07,10.07,7700.0
2010-10-21 14:25:00,10.07,10.09,10.07,10.09,8400.0,10.07,10.09,10.07,10.09,8400.0
2010-10-21 14:30:00,10.09,10.09,10.08,10.09,6100.0,10.09,10.09,10.08,10.09,6100.0
2010-10-21 14:35:00,10.09,10.09,10.08,10.09,5200.0,10.09,10.09,10.08,10.09,5200.0
2010-10-21 14:40:00,10.09,10.1,10.08,10.09,5300.0,10.09,10.1,10.08,10.09,5300.0
2010-10-21 14:45:00,10.1,10.1,10.09,10.09,2600.0,10.1,10.1,10.09,10.09,2600.0
2010-10-21 14:50:00,10.1,10.12,10.09,10.12,15000.0,10.1,10.12,10.09,10.12,15000.0
2010-10-21 14:55:00,10.13,10.13,10.09,10.09,19600.0,10.13,10.13,10.09,10.09,19600.0
2010-10-21 15:00:00,10.1,10.12,10.1,10.12,3900.0,10.1,10.12,10.1,10.12,3900.0
2010-10-21 15:05:00,10.11,10.12,10.1,10.1,5800.0,10.11,10.12,10.1,10.1,5800.0
2010-10-21 15:10:00,10.1,10.12,10.1,10.11,9100.0,10.1,10.12,10.1,10.11,9100.0
2010-10-21 15:15:00,10.12,10.18,10.11,10.16,25500.0,10.12,10.18,10.11,10.16,25500.0
2010-10-21 15:20:00,10.16,10.2,10.16,10.19,24700.0,10.16,10.2,10.16,10.19,24700.0
2010-10-21 15:25:00,10.19,10.2,10.18,10.19,13300.0,10.19,10.2,10.18,10.19,13300.0
2010-10-21 15:30:00,10.19,10.2,10.18,10.19,10500.0,10.19,10.2,10.18,10.19,10500.0
2010-10-21 15:35:00,10.19,10.21,10.18,10.21,19600.0,10.19,10.21,10.18,10.21,19600.0
2010-10-21 15:40:00,10.21,10.21,10.19,10.2,13500.0,10.21,10.21,10.19,10.2,13500.0
2010-10-21 15:45:00,10.2,10.21,10.18,10.21,19000.0,10.2,10.21,10.18,10.21,19000.0
2010-10-21 15:50:00,10.2,10.2,10.18,10.19,28500.0,10.2,10.2,10.18,10.19,28500.0
2010-10-21 15:55:00,10.19,10.22,10.18,10.21,52200.0,10.19,10.22,10.18,10.21,52200.0
2010-10-22 09:30:00,10.22,10.22,10.07,10.1,16400.0,10.22,10.22,10.07,10.1,16400.0
2010-10-22 09:35:00,10.1,10.15,10.09,10.15,11600.0,10.1,10.15,10.09,10.15,11600.0
2010-10-22 09:40:00,10.14,10.2,10.14,10.17,21300.0,10.14,10.2,10.14,10.17,21300.0
2010-10-22 09:45:00,10.18,10.2,10.16,10.18,11100.0,10.18,10.2,10.16,10.18,11100.0
2010-10-22 09:50:00,10.17,10.17,10.11,10.11,12800.0,10.17,10.17,10.11,10.11,12800.0
2010-10-22 09:55:00,10.1,10.11,10.1,10.1,12200.0,10.1,10.11,10.1,10.1,12200.0
2010-10-22 10:00:00,10.1,10.1,10.07,10.07,12400.0,10.1,10.1,10.07,10.07,12400.0
2010-10-22 10:05:00,10.07,10.08,10.07,10.07,7200.0,10.07,10.08,10.07,10.07,7200.0
2010-10-22 10:10:00,10.08,10.08,10.03,10.05,22900.0,10.08,10.08,10.03,10.05,22900.0
2010-10-22 10:15:00,10.05,10.08,10.04,10.07,18400.0,10.05,10.08,10.04,10.07,18400.0
2010-10-22 10:20:00,10.07,10.08,10.07,10.07,4900.0,10.07,10.08,10.07,10.07,4900.0
2010-10-22 10:25:00,10.07,10.11,10.07,10.11,12100.0,10.07,10.11,10.07,10.11,12100.0
2010-10-22 10:30:00,10.12,10.14,10.11,10.13,9000.0,10.12,10.14,10.11,10.13,9000.0
2010-10-22 10:35:00,10.13,10.14,10.12,10.12,33500.0,10.13,10.14,10.12,10.12,33500.0
2010-10-22 10:40:00,10.12,10.13,10.09,10.1,45300.0,10.12,10.13,10.09,10.1,45300.0
2010-10-22 10:45:00,10.11,10.13,10.1,10.13,33500.0,10.11,10.13,10.1,10.13,33500.0
2010-10-22 10:50:00,10.13,10.16,10.13,10.14,14500.0,10.13,10.16,10.13,10.14,14500.0
2010-10-22 10:55:00,10.14,10.15,10.13,10.13,7200.0,10.14,10.15,10.13,10.13,7200.0
2010-10-22 11:00:00,10.13,10.17,10.13,10.17,23400.0,10.13,10.17,10.13,10.17,23400.0
2010-10-22 11:05:00,10.17,10.18,10.16,10.16,5500.0,10.17,10.18,10.16,10.16,5500.0
2010-10-22 11:10:00,10.16,10.16,10.15,10.15,14300.0,10.16,10.16,10.15,10.15,14300.0
2010-10-22 11:15:00,10.15,10.15,10.14,10.15,8800.0,10.15,10.15,10.14,10.15,8800.0
2010-10-22 11:20:00,10.15,10.17,10.15,10.17,21700.0,10.15,10.17,10.15,10.17,21700.0
2010-10-22 11:25:00,10.18,10.18,10.17,10.17,1500.0,10.18,10.18,10.17,10.17,1500.0
2010-10-22 11:30:00,10.17,10.21,10.17,10.21,22400.0,10.17,10.21,10.17,10.21,22400.0
2010-10-22 11:35:00,10.2,10.21,10.2,10.21,6800.0,10.2,10.21,10.2,10.21,6800.0
2010-10-22 11:40:00,10.21,10.24,10.21,10.23,18800.0,10.21,10.24,10.21,10.23,18800.0
2010-10-22 11:45:00,10.23,10.26,10.23,10.24,39400.0,10.23,10.26,10.23,10.24,39400.0
2010-10-22 11:50:00,10.24,10.24,10.23,10.23,13800.0,10.24,10.24,10.23,10.23,13800.0
2010-10-22 11:55:00,10.23,10.27,10.23,10.25,25500.0,10.23,10.27,10.23,10.25,25500.0
2010-10-22 12:00:00,10.25,10.26,10.25,10.25,12000.0,10.25,10.26,10.25,10.25,12000.0
2010-10-22 12:05:00,10.25,10.27,10.24,10.27,44400.0,10.25,10.27,10.24,10.27,44400.0
2010-10-22 12:10:00,10.27,10.27,10.26,10.27,12700.0,10.27,10.27,10.26,10.27,12700.0
2010-10-22 12:15:00,10.27,10.27,10.26,10.26,2200.0,10.27,10.27,10.26,10.26,2200.0
2010-10-22 12:20:00,10.26,10.27,10.26,10.27,16800.0,10.26,10.27,10.26,10.27,16800.0
2010-10-22 12:25:00,10.27,10.28,10.27,10.27,11500.0,10.27,10.28,10.27,10.27,11500.0
2010-10-22 12:30:00,10.27,10.3,10.27,10.29,44100.0,10.27,10.3,10.27,10.29,44100.0
2010-10-22 12:35:00,10.29,10.3,10.29,10.29,4600.0,10.29,10.3,10.29,10.29,4600.0
2010-10-22 12:40:00,10.3,10.3,10.28,10.28,9600.0,10.3,10.3,10.28,10.28,9600.0
2010-10-22 12:45:00,10.28,10.29,10.26,10.26,40700.0,10.28,10.29,10.26,10.26,40700.0
2010-10-22 12:50:00,10.26,10.26,10.23,10.26,62400.0,10.26,10.26,10.23,10.26,62400.0
2010-10-22 12:55:00,10.26,10.26,10.24,10.25,12900.0,10.26,10.26,10.24,10.25,12900.0
2010-10-22 13:00:00,10.25,10.27,10.24,10.27,24000.0,10.25,10.27,10.24,10.27,24000.0
2010-10-22 13:05:00,10.27,10.27,10.24,10.25,41900.0,10.27,10.27,10.24,10.25,41900.0
2010-10-22 13:10:00,10.24,10.24,10.22,10.23,14600.0,10.24,10.24,10.22,10.23,14600.0
2010-10-22 13:15:00,10.24,10.24,10.23,10.24,4200.0,10.24,10.24,10.23,10.24,4200.0
2010-10-22 13:20:00,10.23,10.24,10.23,10.23,2800.0,10.23,10.24,10.23,10.23,2800.0
2010-10-22 13:25:00,10.23,10.24,10.23,10.23,4800.0,10.23,10.24,10.23,10.23,4800.0
2010-10-22 13:30:00,10.23,10.23,10.23,10.23,4000.0,10.23,10.23,10.23,10.23,4000.0
2010-10-22 13:35:00,10.23,10.24,10.22,10.24,17900.0,10.23,10.24,10.22,10.24,17900.0
2010-10-22 13:40:00,10.24,10.26,10.23,10.26,35800.0,10.24,10.26,10.23,10.26,35800.0
2010-10-22 13:45:00,10.27,10.27,10.26,10.27,7700.0,10.27,10.27,10.26,10.27,7700.0
2010-10-22 13:50:00,10.28,10.28,10.27,10.28,22700.0,10.28,10.28,10.27,10.28,22700.0
2010-10-22 13:55:00,10.28,10.29,10.28,10.29,20600.0,10.28,10.29,10.28,10.29,20600.0
2010-10-22 14:00:00,10.28,10.29,10.27,10.27,5600.0,10.28,10.29,10.27,10.27,5600.0
2010-10-22 14:05:00,10.27,10.28,10.27,10.28,7400.0,10.27,10.28,10.27,10.28,7400.0
2010-10-22 14:10:00,10.27,10.28,10.27,10.27,5400.0,10.27,10.28,10.27,10.27,5400.0
2010-10-22 14:15:00,10.28,10.28,10.25,10.26,43400.0,10.28,10.28,10.25,10.26,43400.0
2010-10-22 14:20:00,10.25,10.26,10.24,10.24,9900.0,10.25,10.26,10.24,10.24,9900.0
2010-10-22 14:25:00,10.24,10.27,10.23,10.27,26100.0,10.24,10.27,10.23,10.27,26100.0
2010-10-22 14:30:00,10.26,10.27,10.26,10.26,15400.0,10.26,10.27,10.26,10.26,15400.0
2010-10-22 14:35:00,10.26,10.27,10.24,10.24,35000.0,10.26,10.27,10.24,10.24,35000.0
2010-10-22 14:40:00,10.24,10.24,10.21,10.21,22900.0,10.24,10.24,10.21,10.21,22900.0
2010-10-22 14:45:00,10.22,10.22,10.21,10.21,10600.0,10.22,10.22,10.21,10.21,10600.0
2010-10-22 14:50:00,10.21,10.22,10.19,10.19,13900.0,10.21,10.22,10.19,10.19,13900.0
2010-10-22 14:55:00,10.19,10.2,10.19,10.19,11200.0,10.19,10.2,10.19,10.19,11200.0
2010-10-22 15:00:00,10.19,10.2,10.18,10.18,15400.0,10.19,10.2,10.18,10.18,15400.0
2010-10-22 15:05:00,10.18,10.2,10.18,10.2,24300.0,10.18,10.2,10.18,10.2,24300.0
2010-10-22 15:10:00,10.2,10.21,10.16,10.16,34500.0,10.2,10.21,10.16,10.16,34500.0
2010-10-22 15:15:00,10.16,10.17,10.15,10.15,15900.0,10.16,10.17,10.15,10.15,15900.0
2010-10-22 15:20:00,10.15,10.16,10.13,10.13,31300.0,10.15,10.16,10.13,10.13,31300.0
2010-10-22 15:25:00,10.13,10.14,10.12,10.12,22500.0,10.13,10.14,10.12,10.12,22500.0
2010-10-22 15:30:00,10.12,10.13,10.11,10.12,39000.0,10.12,10.13,10.11,10.12,39000.0
2010-10-22 15:35:00,10.12,10.13,10.12,10.12,19900.0,10.12,10.13,10.12,10.12,19900.0
2010-10-22 15:40:00,10.12,10.13,10.12,10.12,18500.0,10.12,10.13,10.12,10.12,18500.0
2010-10-22 15:45:00,10.12,10.13,10.12,10.13,26500.0,10.12,10.13,10.12,10.13,26500.0
2010-10-22 15:50:00,10.13,10.13,10.12,10.13,27500.0,10.13,10.13,10.12,10.13,27500.0
2010-10-22 15:55:00,10.13,10.15,10.12,10.15,57500.0,10.13,10.15,10.12,10.15,57500.0
2010-10-25 09:30:00,10.23,10.23,10.16,10.21,14900.0,10.23,10.23,10.16,10.21,14900.0
2010-10-25 09:35:00,10.19,10.24,10.18,10.19,18700.0,10.19,10.24,10.18,10.19,18700.0
2010-10-25 09:40:00,10.19,10.24,10.19,10.22,13900.0,10.19,10.24,10.19,10.22,13900.0
2010-10-25 09:45:00,10.22,10.23,10.19,10.2,11100.0,10.22,10.23,10.19,10.2,11100.0
2010-10-25 09:50:00,10.2,10.22,10.18,10.18,9500.0,10.2,10.22,10.18,10.18,9500.0
2010-10-25 09:55:00,10.18,10.19,10.14,10.16,30800.0,10.18,10.19,10.14,10.16,30800.0
2010-10-25 10:00:00,10.16,10.2,10.15,10.16,26100.0,10.16,10.2,10.15,10.16,26100.0
2010-10-25 10:05:00,10.16,10.16,10.14,10.16,9900.0,10.16,10.16,10.14,10.16,9900.0
2010-10-25 10:10:00,10.15,10.16,10.14,10.15,7300.0,10.15,10.16,10.14,10.15,7300.0
2010-10-25 10:15:00,10.14,10.15,10.12,10.12,15400.0,10.14,10.15,10.12,10.12,15400.0
2010-10-25 10:20:00,10.12,10.12,10.11,10.11,4200.0,10.12,10.12,10.11,10.11,4200.0
2010-10-25 10:25:00,10.11,10.12,10.11,10.11,4600.0,10.11,10.12,10.11,10.11,4600.0
2010-10-25 10:30:00,10.11,10.11,10.06,10.09,50700.0,10.11,10.11,10.06,10.09,50700.0
2010-10-25 10:35:00,10.09,10.09,10.06,10.07,48300.0,10.09,10.09,10.06,10.07,48300.0
2010-10-25 10:40:00,10.07,10.08,10.03,10.04,24900.0,10.07,10.08,10.03,10.04,24900.0
2010-10-25 10:45:00,10.04,10.05,10.01,10.01,76700.0,10.04,10.05,10.01,10.01,76700.0
2010-10-25 10:50:00,10.02,10.03,10.01,10.02,14700.0,10.02,10.03,10.01,10.02,14700.0
2010-10-25 10:55:00,10.03,10.03,10.01,10.02,19800.0,10.03,10.03,10.01,10.02,19800.0
2010-10-25 11:00:00,10.02,10.04,10.01,10.02,67100.0,10.02,10.04,10.01,10.02,67100.0
2010-10-25 11:05:00,10.03,10.04,10.02,10.03,8600.0,10.03,10.04,10.02,10.03,8600.0
2010-10-25 11:10:00,10.04,10.07,10.04,10.07,14600.0,10.04,10.07,10.04,10.07,14600.0
2010-10-25 11:15:00,10.07,10.1,10.06,10.1,6800.0,10.07,10.1,10.06,10.1,6800.0
2010-10-25 11:20:00,10.09,10.1,10.09,10.1,2800.0,10.09,10.1,10.09,10.1,2800.0
2010-10-25 11:25:00,10.1,10.12,10.1,10.12,6100.0,10.1,10.12,10.1,10.12,6100.0
2010-10-25 11:30:00,10.13,10.15,10.12,10.15,8700.0,10.13,10.15,10.12,10.15,8700.0
2010-10-25 11:35:00,10.15,10.17,10.14,10.17,27500.0,10.15,10.17,10.14,10.17,27500.0
2010-10-25 11:40:00,10.17,10.18,10.16,10.16,12300.0,10.17,10.18,10.16,10.16,12300.0
2010-10-25 11:45:00,10.17,10.17,10.16,10.16,2900.0,10.17,10.17,10.16,10.16,2900.0
2010-10-25 11:50:00,10.17,10.17,10.13,10.15,79900.0,10.17,10.17,10.13,10.15,79900.0
2010-10-25 11:55:00,10.15,10.15,10.14,10.15,4200.0,10.15,10.15,10.14,10.15,4200.0
2010-10-25 12:00:00,10.15,10.15,10.13,10.14,13000.0,10.15,10.15,10.13,10.14,13000.0
2010-10-25 12:05:00,10.13,10.13,10.07,10.07,21100.0,10.13,10.13,10.07,10.07,21100.0
2010-10-25 12:10:00,10.08,10.08,10.07,10.08,4200.0,10.08,10.08,10.07,10.08,4200.0
2010-10-25 12:15:00,10.07,10.08,10.04,10.04,17000.0,10.07,10.08,10.04,10.04,17000.0
2010-10-25 12:20:00,10.04,10.05,10.0,10.01,56300.0,10.04,10.05,10.0,10.01,56300.0
2010-10-25 12:25:00,10.01,10.02,10.01,10.01,7000.0,10.01,10.02,10.01,10.01,7000.0
2010-10-25 12:30:00,10.02,10.02,10.01,10.02,4600.0,10.02,10.02,10.01,10.02,4600.0
2010-10-25 12:35:00,10.01,10.02,10.01,10.01,5800.0,10.01,10.02,10.01,10.01,5800.0
2010-10-25 12:40:00,10.01,10.03,10.01,10.02,24200.0,10.01,10.03,10.01,10.02,24200.0
2010-10-25 12:45:00,10.02,10.03,10.01,10.01,14800.0,10.02,10.03,10.01,10.01,14800.0
2010-10-25 12:50:00,10.01,10.02,10.0,10.0,20100.0,10.01,10.02,10.0,10.0,20100.0
2010-10-25 12:55:00,10.0,10.01,10.0,10.0,8600.0,10.0,10.01,10.0,10.0,8600.0
2010-10-25 13:00:00,10.01,10.01,10.0,10.0,6100.0,10.01,10.01,10.0,10.0,6100.0
2010-10-25 13:05:00,10.0,10.01,10.0,10.0,5500.0,10.0,10.01,10.0,10.0,5500.0
2010-10-25 13:10:00,10.0,10.03,10.0,10.02,46300.0,10.0,10.03,10.0,10.02,46300.0
2010-10-25 13:15:00,10.03,10.07,10.02,10.05,30000.0,10.03,10.07,10.02,10.05,30000.0
2010-10-25 13:20:00,10.05,10.06,10.04,10.04,9500.0,10.05,10.06,10.04,10.04,9500.0
2010-10-25 13:25:00,10.04,10.05,10.04,10.04,5300.0,10.04,10.05,10.04,10.04,5300.0
2010-10-25 13:30:00,10.04,10.05,10.01,10.01,17800.0,10.04,10.05,10.01,10.01,17800.0
2010-10-25 13:35:00,10.01,10.02,10.0,10.01,27500.0,10.01,10.02,10.0,10.01,27500.0
2010-10-25 13:40:00,10.01,10.02,10.01,10.01,8200.0,10.01,10.02,10.01,10.01,8200.0
2010-10-25 13:45:00,10.01,10.02,10.01,10.01,7300.0,10.01,10.02,10.01,10.01,7300.0
2010-10-25 13:50:00,10.01,10.01,9.97,9.97,61800.0,10.01,10.01,9.97,9.97,61800.0
2010-10-25 13:55:00,9.97,9.98,9.95,9.96,41700.0,9.97,9.98,9.95,9.96,41700.0
2010-10-25 14:00:00,9.96,9.97,9.93,9.93,57400.0,9.96,9.97,9.93,9.93,57400.0
2010-10-25 14:05:00,9.93,9.97,9.93,9.96,89200.0,9.93,9.97,9.93,9.96,89200.0
2010-10-25 14:10:00,9.96,9.97,9.94,9.95,36600.0,9.96,9.97,9.94,9.95,36600.0
2010-10-25 14:15:00,9.95,9.96,9.95,9.95,21200.0,9.95,9.96,9.95,9.95,21200.0
2010-10-25 14:20:00,9.95,9.96,9.95,9.95,5000.0,9.95,9.96,9.95,9.95,5000.0
2010-10-25 14:25:00,9.95,9.96,9.93,9.94,33800.0,9.95,9.96,9.93,9.94,33800.0
2010-10-25 14:30:00,9.94,9.95,9.93,9.94,29800.0,9.94,9.95,9.93,9.94,29800.0
2010-10-25 14:35:00,9.94,9.96,9.93,9.93,31800.0,9.94,9.96,9.93,9.93,31800.0
2010-10-25 14:40:00,9.93,9.94,9.87,9.87,61900.0,9.93,9.94,9.87,9.87,61900.0
2010-10-25 14:45:00,9.87,9.88,9.87,9.87,22200.0,9.87,9.88,9.87,9.87,22200.0
2010-10-25 14:50:00,9.87,9.88,9.87,9.88,12400.0,9.87,9.88,9.87,9.88,12400.0
2010-10-25 14:55:00,9.87,9.88,9.85,9.85,50100.0,9.87,9.88,9.85,9.85,50100.0
2010-10-25 15:00:00,9.85,9.88,9.85,9.87,41500.0,9.85,9.88,9.85,9.87,41500.0
2010-10-25 15:05:00,9.88,9.91,9.87,9.9,42700.0,9.88,9.91,9.87,9.9,42700.0
2010-10-25 15:10:00,9.91,9.91,9.9,9.91,16400.0,9.91,9.91,9.9,9.91,16400.0
2010-10-25 15:15:00,9.9,9.91,9.9,9.9,22300.0,9.9,9.91,9.9,9.9,22300.0
2010-10-25 15:20:00,9.9,9.91,9.88,9.9,37600.0,9.9,9.91,9.88,9.9,37600.0
2010-10-25 15:25:00,9.89,9.94,9.89,9.93,43600.0,9.89,9.94,9.89,9.93,43600.0
2010-10-25 15:30:00,9.93,9.94,9.92,9.94,44300.0,9.93,9.94,9.92,9.94,44300.0
2010-10-25 15:35:00,9.94,9.94,9.92,9.93,27300.0,9.94,9.94,9.92,9.93,27300.0
2010-10-25 15:40:00,9.92,9.93,9.91,9.91,30000.0,9.92,9.93,9.91,9.91,30000.0
2010-10-25 15:45:00,9.91,9.92,9.86,9.87,60400.0,9.91,9.92,9.86,9.87,60400.0
2010-10-25 15:50:00,9.88,9.89,9.87,9.88,58800.0,9.88,9.89,9.87,9.88,58800.0
2010-10-25 15:55:00,9.88,9.89,9.87,9.88,91400.0,9.88,9.89,9.87,9.88,91400.0
2010-10-26 09:30:00,9.86,9.9,9.81,9.82,24900.0,9.86,9.9,9.81,9.82,24900.0
2010-10-26 09:35:00,9.82,9.83,9.77,9.82,23300.0,9.82,9.83,9.77,9.82,23300.0
2010-10-26 09:40:00,9.82,9.83,9.79,9.8,13000.0,9.82,9.83,9.79,9.8,13000.0
2010-10-26 09:45:00,9.79,9.86,9.79,9.83,24900.0,9.79,9.86,9.79,9.83,24900.0
2010-10-26 09:50:00,9.83,9.84,9.8,9.8,16200.0,9.83,9.84,9.8,9.8,16200.0
2010-10-26 09:55:00,9.8,9.83,9.8,9.83,4800.0,9.8,9.83,9.8,9.83,4800.0
2010-10-26 10:00:00,9.83,9.89,9.83,9.87,10800.0,9.83,9.89,9.83,9.87,10800.0
2010-10-26 10:05:00,9.88,9.89,9.86,9.89,17100.0,9.88,9.89,9.86,9.89,17100.0
2010-10-26 10:10:00,9.89,9.94,9.86,9.89,51300.0,9.89,9.94,9.86,9.89,51300.0
2010-10-26 10:15:00,9.89,9.95,9.89,9.95,86300.0,9.89,9.95,9.89,9.95,86300.0
2010-10-26 10:20:00,9.96,9.99,9.94,9.98,20600.0,9.96,9.99,9.94,9.98,20600.0
2010-10-26 10:25:00,9.99,9.99,9.97,9.97,14800.0,9.99,9.99,9.97,9.97,14800.0
2010-10-26 10:30:00,9.97,10.01,9.97,10.0,25800.0,9.97,10.01,9.97,10.0,25800.0
2010-10-26 10:35:00,10.01,10.01,9.99,10.0,18900.0,10.01,10.01,9.99,10.0,18900.0
2010-10-26 10:40:00,10.0,10.02,9.99,10.01,37000.0,10.0,10.02,9.99,10.01,37000.0
2010-10-26 10:45:00,10.01,10.04,10.01,10.04,10200.0,10.01,10.04,10.01,10.04,10200.0
2010-10-26 10:50:00,10.03,10.05,10.03,10.04,21100.0,10.03,10.05,10.03,10.04,21100.0
2010-10-26 10:55:00,10.04,10.09,10.03,10.08,26800.0,10.04,10.09,10.03,10.08,26800.0
2010-10-26 11:00:00,10.08,10.13,10.08,10.08,29400.0,10.08,10.13,10.08,10.08,29400.0
2010-10-26 11:05:00,10.09,10.11,10.03,10.11,64200.0,10.09,10.11,10.03,10.11,64200.0
2010-10-26 11:10:00,10.11,10.15,10.1,10.14,30600.0,10.11,10.15,10.1,10.14,30600.0
2010-10-26 11:15:00,10.15,10.18,10.14,10.15,25800.0,10.15,10.18,10.14,10.15,25800.0
2010-10-26 11:20:00,10.15,10.21,10.15,10.21,41700.0,10.15,10.21,10.15,10.21,41700.0
2010-10-26 11:25:00,10.21,10.22,10.2,10.21,9800.0,10.21,10.22,10.2,10.21,9800.0
2010-10-26 11:30:00,10.2,10.2,10.14,10.15,21900.0,10.2,10.2,10.14,10.15,21900.0
2010-10-26 11:35:00,10.14,10.14,10.11,10.13,23800.0,10.14,10.14,10.11,10.13,23800.0
2010-10-26 11:40:00,10.13,10.14,10.12,10.13,7900.0,10.13,10.14,10.12,10.13,7900.0
2010-10-26 11:45:00,10.13,10.17,10.13,10.16,16400.0,10.13,10.17,10.13,10.16,16400.0
2010-10-26 11:50:00,10.17,10.2,10.16,10.2,15100.0,10.17,10.2,10.16,10.2,15100.0
2010-10-26 11:55:00,10.2,10.21,10.2,10.21,6800.0,10.2,10.21,10.2,10.21,6800.0
2010-10-26 12:00:00,10.21,10.22,10.2,10.22,35000.0,10.21,10.22,10.2,10.22,35000.0
2010-10-26 12:05:00,10.22,10.24,10.22,10.24,13500.0,10.22,10.24,10.22,10.24,13500.0
2010-10-26 12:10:00,10.24,10.25,10.23,10.24,26700.0,10.24,10.25,10.23,10.24,26700.0
2010-10-26 12:15:00,10.25,10.25,10.23,10.25,9600.0,10.25,10.25,10.23,10.25,9600.0
2010-10-26 12:20:00,10.25,10.26,10.24,10.24,5100.0,10.25,10.26,10.24,10.24,5100.0
2010-10-26 12:25:00,10.24,10.25,10.24,10.24,6400.0,10.24,10.25,10.24,10.24,6400.0
2010-10-26 12:30:00,10.25,10.25,10.22,10.23,15800.0,10.25,10.25,10.22,10.23,15800.0
2010-10-26 12:35:00,10.22,10.23,10.21,10.21,19400.0,10.22,10.23,10.21,10.21,19400.0
2010-10-26 12:40:00,10.22,10.22,10.21,10.22,1200.0,10.22,10.22,10.21,10.22,1200.0
2010-10-26 12:45:00,10.21,10.22,10.21,10.22,3200.0,10.21,10.22,10.21,10.22,3200.0
2010-10-26 12:50:00,10.21,10.22,10.19,10.19,16600.0,10.21,10.22,10.19,10.19,16600.0
2010-10-26 12:55:00,10.19,10.2,10.19,10.19,3900.0,10.19,10.2,10.19,10.19,3900.0
2010-10-26 13:00:00,10.2,10.23,10.2,10.23,13800.0,10.2,10.23,10.2,10.23,13800.0
2010-10-26 13:05:00,10.22,10.24,10.22,10.23,12800.0,10.22,10.24,10.22,10.23,12800.0
2010-10-26 13:10:00,10.23,10.25,10.23,10.25,4200.0,10.23,10.25,10.23,10.25,4200.0
2010-10-26 13:15:00,10.25,10.26,10.25,10.26,21700.0,10.25,10.26,10.25,10.26,21700.0
2010-10-26 13:20:00,10.26,10.28,10.26,10.27,16200.0,10.26,10.28,10.26,10.27,16200.0
2010-10-26 13:25:00,10.27,10.27,10.2,10.21,62300.0,10.27,10.27,10.2,10.21,62300.0
2010-10-26 13:30:00,10.21,10.22,10.21,10.22,7500.0,10.21,10.22,10.21,10.22,7500.0
2010-10-26 13:35:00,10.21,10.21,10.15,10.16,30200.0,10.21,10.21,10.15,10.16,30200.0
2010-10-26 13:40:00,10.17,10.18,10.16,10.18,2300.0,10.17,10.18,10.16,10.18,2300.0
2010-10-26 13:45:00,10.18,10.18,10.17,10.18,5300.0,10.18,10.18,10.17,10.18,5300.0
2010-10-26 13:50:00,10.18,10.18,10.15,10.16,8200.0,10.18,10.18,10.15,10.16,8200.0
2010-10-26 13:55:00,10.16,10.16,10.15,10.15,2100.0,10.16,10.16,10.15,10.15,2100.0
2010-10-26 14:00:00,10.16,10.16,10.13,10.14,14400.0,10.16,10.16,10.13,10.14,14400.0
2010-10-26 14:05:00,10.15,10.15,10.13,10.14,4300.0,10.15,10.15,10.13,10.14,4300.0
2010-10-26 14:10:00,10.13,10.14,10.12,10.14,9700.0,10.13,10.14,10.12,10.14,9700.0
2010-10-26 14:15:00,10.15,10.19,10.15,10.19,14900.0,10.15,10.19,10.15,10.19,14900.0
2010-10-26 14:20:00,10.19,10.2,10.18,10.18,12300.0,10.19,10.2,10.18,10.18,12300.0
2010-10-26 14:25:00,10.18,10.18,10.18,10.18,300.0,10.18,10.18,10.18,10.18,300.0
2010-10-26 14:30:00,10.18,10.18,10.15,10.15,11000.0,10.18,10.18,10.15,10.15,11000.0
2010-10-26 14:35:00,10.16,10.2,10.16,10.19,11600.0,10.16,10.2,10.16,10.19,11600.0
2010-10-26 14:40:00,10.19,10.22,10.19,10.2,12400.0,10.19,10.22,10.19,10.2,12400.0
2010-10-26 14:45:00,10.21,10.21,10.2,10.2,3500.0,10.21,10.21,10.2,10.2,3500.0
2010-10-26 14:50:00,10.2,10.22,10.19,10.21,11600.0,10.2,10.22,10.19,10.21,11600.0
2010-10-26 14:55:00,10.21,10.22,10.21,10.22,2600.0,10.21,10.22,10.21,10.22,2600.0
2010-10-26 15:00:00,10.21,10.22,10.21,10.22,7200.0,10.21,10.22,10.21,10.22,7200.0
2010-10-26 15:05:00,10.22,10.22,10.21,10.22,20400.0,10.22,10.22,10.21,10.22,20400.0
2010-10-26 15:10:00,10.22,10.23,10.22,10.23,5400.0,10.22,10.23,10.22,10.23,5400.0
2010-10-26 15:15:00,10.22,10.23,10.22,10.23,26900.0,10.22,10.23,10.22,10.23,26900.0
2010-10-26 15:20:00,10.24,10.25,10.23,10.23,12000.0,10.24,10.25,10.23,10.23,12000.0
2010-10-26 15:25:00,10.24,10.24,10.23,10.23,2500.0,10.24,10.24,10.23,10.23,2500.0
2010-10-26 15:30:00,10.23,10.24,10.23,10.24,9700.0,10.23,10.24,10.23,10.24,9700.0
2010-10-26 15:35:00,10.23,10.24,10.22,10.22,8400.0,10.23,10.24,10.22,10.22,8400.0
2010-10-26 15:40:00,10.22,10.23,10.22,10.22,3600.0,10.22,10.23,10.22,10.22,3600.0
2010-10-26 15:45:00,10.22,10.23,10.21,10.21,18200.0,10.22,10.23,10.21,10.21,18200.0
2010-10-26 15:50:00,10.21,10.22,10.19,10.19,29700.0,10.21,10.22,10.19,10.19,29700.0
2010-10-26 15:55:00,10.19,10.21,10.19,10.21,63400.0,10.19,10.21,10.19,10.21,63400.0
2010-10-27 09:30:00,10.08,10.21,10.08,10.2,82000.0,10.08,10.21,10.08,10.2,82000.0
2010-10-27 09:35:00,10.2,10.26,10.14,10.23,43400.0,10.2,10.26,10.14,10.23,43400.0
2010-10-27 09:40:00,10.24,10.26,10.22,10.22,28800.0,10.24,10.26,10.22,10.22,28800.0
2010-10-27 09:45:00,10.22,10.25,10.21,10.25,20800.0,10.22,10.25,10.21,10.25,20800.0
2010-10-27 09:50:00,10.25,10.27,10.24,10.26,18900.0,10.25,10.27,10.24,10.26,18900.0
2010-10-27 09:55:00,10.26,10.29,10.26,10.26,21500.0,10.26,10.29,10.26,10.26,21500.0
2010-10-27 10:00:00,10.27,10.29,10.25,10.28,43000.0,10.27,10.29,10.25,10.28,43000.0
2010-10-27 10:05:00,10.27,10.29,10.26,10.28,12700.0,10.27,10.29,10.26,10.28,12700.0
2010-10-27 10:10:00,10.28,10.28,10.27,10.28,5000.0,10.28,10.28,10.27,10.28,5000.0
2010-10-27 10:15:00,10.27,10.29,10.27,10.28,11300.0,10.27,10.29,10.27,10.28,11300.0
2010-10-27 10:20:00,10.28,10.28,10.22,10.22,41300.0,10.28,10.28,10.22,10.22,41300.0
2010-10-27 10:25:00,10.22,10.22,10.17,10.18,21700.0,10.22,10.22,10.17,10.18,21700.0
2010-10-27 10:30:00,10.18,10.2,10.15,10.17,26300.0,10.18,10.2,10.15,10.17,26300.0
2010-10-27 10:35:00,10.17,10.17,10.15,10.15,2300.0,10.17,10.17,10.15,10.15,2300.0
2010-10-27 10:40:00,10.16,10.16,10.15,10.16,4400.0,10.16,10.16,10.15,10.16,4400.0
2010-10-27 10:45:00,10.15,10.16,10.13,10.14,16300.0,10.15,10.16,10.13,10.14,16300.0
2010-10-27 10:50:00,10.13,10.14,10.1,10.12,25000.0,10.13,10.14,10.1,10.12,25000.0
2010-10-27 10:55:00,10.11,10.11,10.08,10.09,28300.0,10.11,10.11,10.08,10.09,28300.0
2010-10-27 11:00:00,10.09,10.09,10.06,10.07,24100.0,10.09,10.09,10.06,10.07,24100.0
2010-10-27 11:05:00,10.07,10.07,10.04,10.07,27700.0,10.07,10.07,10.04,10.07,27700.0
2010-10-27 11:10:00,10.07,10.09,10.07,10.07,6700.0,10.07,10.09,10.07,10.07,6700.0
2010-10-27 11:15:00,10.07,10.08,10.07,10.08,9500.0,10.07,10.08,10.07,10.08,9500.0
2010-10-27 11:20:00,10.08,10.1,10.08,10.1,10800.0,10.08,10.1,10.08,10.1,10800.0
2010-10-27 11:25:00,10.1,10.11,10.1,10.1,7400.0,10.1,10.11,10.1,10.1,7400.0
2010-10-27 11:30:00,10.1,10.11,10.1,10.1,14700.0,10.1,10.11,10.1,10.1,14700.0
2010-10-27 11:35:00,10.11,10.13,10.1,10.1,39200.0,10.11,10.13,10.1,10.1,39200.0
2010-10-27 11:40:00,10.1,10.11,10.1,10.1,6800.0,10.1,10.11,10.1,10.1,6800.0
2010-10-27 11:45:00,10.11,10.11,10.08,10.08,8600.0,10.11,10.11,10.08,10.08,8600.0
2010-10-27 11:50:00,10.08,10.12,10.08,10.11,18900.0,10.08,10.12,10.08,10.11,18900.0
2010-10-27 11:55:00,10.12,10.14,10.11,10.11,11600.0,10.12,10.14,10.11,10.11,11600.0
2010-10-27 12:00:00,10.11,10.11,10.1,10.1,1300.0,10.11,10.11,10.1,10.1,1300.0
2010-10-27 12:05:00,10.1,10.1,10.08,10.1,13100.0,10.1,10.1,10.08,10.1,13100.0
2010-10-27 12:10:00,10.1,10.13,10.1,10.13,5600.0,10.1,10.13,10.1,10.13,5600.0
2010-10-27 12:15:00,10.13,10.14,10.13,10.13,4700.0,10.13,10.14,10.13,10.13,4700.0
2010-10-27 12:20:00,10.13,10.13,10.12,10.13,1500.0,10.13,10.13,10.12,10.13,1500.0
2010-10-27 12:25:00,10.12,10.13,10.12,10.12,3300.0,10.12,10.13,10.12,10.12,3300.0
2010-10-27 12:30:00,10.12,10.13,10.12,10.13,2200.0,10.12,10.13,10.12,10.13,2200.0
2010-10-27 12:35:00,10.12,10.13,10.12,10.13,8000.0,10.12,10.13,10.12,10.13,8000.0
2010-10-27 12:40:00,10.13,10.13,10.11,10.12,13300.0,10.13,10.13,10.11,10.12,13300.0
2010-10-27 12:45:00,10.11,10.12,10.11,10.12,6700.0,10.11,10.12,10.11,10.12,6700.0
2010-10-27 12:50:00,10.11,10.12,10.11,10.11,3600.0,10.11,10.12,10.11,10.11,3600.0
2010-10-27 12:55:00,10.12,10.13,10.11,10.12,6900.0,10.12,10.13,10.11,10.12,6900.0
2010-10-27 13:00:00,10.13,10.14,10.13,10.14,8600.0,10.13,10.14,10.13,10.14,8600.0
2010-10-27 13:05:00,10.14,10.14,10.13,10.13,3200.0,10.14,10.14,10.13,10.13,3200.0
2010-10-27 13:10:00,10.13,10.14,10.12,10.12,11700.0,10.13,10.14,10.12,10.12,11700.0
2010-10-27 13:15:00,10.12,10.13,10.1,10.11,7800.0,10.12,10.13,10.1,10.11,7800.0
2010-10-27 13:20:00,10.1,10.13,10.1,10.13,32600.0,10.1,10.13,10.1,10.13,32600.0
2010-10-27 13:25:00,10.13,10.18,10.13,10.17,32100.0,10.13,10.18,10.13,10.17,32100.0
2010-10-27 13:30:00,10.17,10.18,10.15,10.15,11600.0,10.17,10.18,10.15,10.15,11600.0
2010-10-27 13:35:00,10.15,10.16,10.15,10.15,2300.0,10.15,10.16,10.15,10.15,2300.0
2010-10-27 13:40:00,10.15,10.18,10.15,10.18,7400.0,10.15,10.18,10.15,10.18,7400.0
2010-10-27 13:45:00,10.17,10.18,10.17,10.18,2400.0,10.17,10.18,10.17,10.18,2400.0
2010-10-27 13:50:00,10.17,10.18,10.15,10.15,4500.0,10.17,10.18,10.15,10.15,4500.0
2010-10-27 13:55:00,10.15,10.18,10.15,10.18,10800.0,10.15,10.18,10.15,10.18,10800.0
2010-10-27 14:00:00,10.18,10.18,10.17,10.18,2300.0,10.18,10.18,10.17,10.18,2300.0
2010-10-27 14:05:00,10.17,10.18,10.17,10.17,1600.0,10.17,10.18,10.17,10.17,1600.0
2010-10-27 14:10:00,10.18,10.21,10.17,10.2,28000.0,10.18,10.21,10.17,10.2,28000.0
2010-10-27 14:15:00,10.2,10.22,10.2,10.2,9600.0,10.2,10.22,10.2,10.2,9600.0
2010-10-27 14:20:00,10.2,10.21,10.19,10.2,9300.0,10.2,10.21,10.19,10.2,9300.0
2010-10-27 14:25:00,10.2,10.21,10.19,10.2,8400.0,10.2,10.21,10.19,10.2,8400.0
2010-10-27 14:30:00,10.2,10.25,10.2,10.23,21000.0,10.2,10.25,10.2,10.23,21000.0
2010-10-27 14:35:00,10.24,10.25,10.22,10.24,28300.0,10.24,10.25,10.22,10.24,28300.0
2010-10-27 14:40:00,10.24,10.27,10.24,10.26,10500.0,10.24,10.27,10.24,10.26,10500.0
2010-10-27 14:45:00,10.26,10.26,10.25,10.26,5900.0,10.26,10.26,10.25,10.26,5900.0
2010-10-27 14:50:00,10.26,10.26,10.25,10.26,21800.0,10.26,10.26,10.25,10.26,21800.0
2010-10-27 14:55:00,10.26,10.26,10.25,10.26,5700.0,10.26,10.26,10.25,10.26,5700.0
2010-10-27 15:00:00,10.25,10.27,10.25,10.26,12500.0,10.25,10.27,10.25,10.26,12500.0
2010-10-27 15:05:00,10.25,10.27,10.25,10.26,18500.0,10.25,10.27,10.25,10.26,18500.0
2010-10-27 15:10:00,10.26,10.27,10.25,10.26,17600.0,10.26,10.27,10.25,10.26,17600.0
2010-10-27 15:15:00,10.26,10.26,10.25,10.25,12900.0,10.26,10.26,10.25,10.25,12900.0
2010-10-27 15:20:00,10.25,10.27,10.24,10.26,43600.0,10.25,10.27,10.24,10.26,43600.0
2010-10-27 15:25:00,10.27,10.28,10.24,10.25,15700.0,10.27,10.28,10.24,10.25,15700.0
2010-10-27 15:30:00,10.24,10.26,10.24,10.26,19200.0,10.24,10.26,10.24,10.26,19200.0
2010-10-27 15:35:00,10.26,10.28,10.26,10.28,23700.0,10.26,10.28,10.26,10.28,23700.0
2010-10-27 15:40:00,10.28,10.28,10.26,10.26,9700.0,10.28,10.28,10.26,10.26,9700.0
2010-10-27 15:45:00,10.27,10.28,10.26,10.26,28000.0,10.27,10.28,10.26,10.26,28000.0
2010-10-27 15:50:00,10.26,10.27,10.26,10.26,16100.0,10.26,10.27,10.26,10.26,16100.0
2010-10-27 15:55:00,10.26,10.29,10.26,10.29,60700.0,10.26,10.29,10.26,10.29,60700.0
2010-10-28 09:30:00,10.35,10.36,10.27,10.29,20100.0,10.35,10.36,10.27,10.29,20100.0
2010-10-28 09:35:00,10.28,10.38,10.28,10.36,17200.0,10.28,10.38,10.28,10.36,17200.0
2010-10-28 09:40:00,10.35,10.35,10.25,10.26,15800.0,10.35,10.35,10.25,10.26,15800.0
2010-10-28 09:45:00,10.26,10.27,10.23,10.23,12200.0,10.26,10.27,10.23,10.23,12200.0
2010-10-28 09:50:00,10.22,10.24,10.22,10.23,16600.0,10.22,10.24,10.22,10.23,16600.0
2010-10-28 09:55:00,10.23,10.23,10.21,10.21,8100.0,10.23,10.23,10.21,10.21,8100.0
2010-10-28 10:00:00,10.21,10.24,10.21,10.23,6200.0,10.21,10.24,10.21,10.23,6200.0
2010-10-28 10:05:00,10.22,10.22,10.2,10.21,11800.0,10.22,10.22,10.2,10.21,11800.0
2010-10-28 10:10:00,10.2,10.21,10.16,10.18,19500.0,10.2,10.21,10.16,10.18,19500.0
2010-10-28 10:15:00,10.18,10.18,10.13,10.16,14100.0,10.18,10.18,10.13,10.16,14100.0
2010-10-28 10:20:00,10.16,10.16,10.12,10.13,7900.0,10.16,10.16,10.12,10.13,7900.0
2010-10-28 10:25:00,10.13,10.13,10.1,10.1,28100.0,10.13,10.13,10.1,10.1,28100.0
2010-10-28 10:30:00,10.1,10.12,10.1,10.11,5100.0,10.1,10.12,10.1,10.11,5100.0
2010-10-28 10:35:00,10.12,10.12,10.1,10.11,16800.0,10.12,10.12,10.1,10.11,16800.0
2010-10-28 10:40:00,10.11,10.13,10.1,10.11,32300.0,10.11,10.13,10.1,10.11,32300.0
2010-10-28 10:45:00,10.11,10.11,10.1,10.11,17700.0,10.11,10.11,10.1,10.11,17700.0
2010-10-28 10:50:00,10.11,10.13,10.11,10.12,5300.0,10.11,10.13,10.11,10.12,5300.0
2010-10-28 10:55:00,10.12,10.12,10.1,10.11,10000.0,10.12,10.12,10.1,10.11,10000.0
2010-10-28 11:00:00,10.12,10.13,10.11,10.12,10700.0,10.12,10.13,10.11,10.12,10700.0
2010-10-28 11:05:00,10.12,10.13,10.11,10.13,17700.0,10.12,10.13,10.11,10.13,17700.0
2010-10-28 11:10:00,10.13,10.13,10.11,10.12,10200.0,10.13,10.13,10.11,10.12,10200.0
2010-10-28 11:15:00,10.12,10.15,10.1,10.14,19900.0,10.12,10.15,10.1,10.14,19900.0
2010-10-28 11:20:00,10.14,10.15,10.14,10.15,5300.0,10.14,10.15,10.14,10.15,5300.0
2010-10-28 11:25:00,10.15,10.18,10.15,10.18,12200.0,10.15,10.18,10.15,10.18,12200.0
2010-10-28 11:30:00,10.17,10.17,10.15,10.17,16000.0,10.17,10.17,10.15,10.17,16000.0
2010-10-28 11:35:00,10.17,10.17,10.16,10.17,6400.0,10.17,10.17,10.16,10.17,6400.0
2010-10-28 11:40:00,10.17,10.17,10.16,10.16,3000.0,10.17,10.17,10.16,10.16,3000.0
2010-10-28 11:45:00,10.17,10.17,10.16,10.17,2100.0,10.17,10.17,10.16,10.17,2100.0
2010-10-28 11:50:00,10.17,10.17,10.16,10.16,500.0,10.17,10.17,10.16,10.16,500.0
2010-10-28 11:55:00,10.16,10.16,10.14,10.16,28600.0,10.16,10.16,10.14,10.16,28600.0
2010-10-28 12:00:00,10.16,10.16,10.12,10.14,21400.0,10.16,10.16,10.12,10.14,21400.0
2010-10-28 12:05:00,10.15,10.16,10.15,10.16,7000.0,10.15,10.16,10.15,10.16,7000.0
2010-10-28 12:10:00,10.15,10.16,10.15,10.15,2300.0,10.15,10.16,10.15,10.15,2300.0
2010-10-28 12:15:00,10.15,10.18,10.15,10.18,15300.0,10.15,10.18,10.15,10.18,15300.0
2010-10-28 12:20:00,10.18,10.18,10.17,10.18,900.0,10.18,10.18,10.17,10.18,900.0
2010-10-28 12:25:00,10.17,10.18,10.16,10.16,12300.0,10.17,10.18,10.16,10.16,12300.0
2010-10-28 12:30:00,10.15,10.16,10.15,10.16,8100.0,10.15,10.16,10.15,10.16,8100.0
2010-10-28 12:35:00,10.17,10.17,10.17,10.17,1600.0,10.17,10.17,10.17,10.17,1600.0
2010-10-28 12:40:00,10.16,10.17,10.16,10.16,1700.0,10.16,10.17,10.16,10.16,1700.0
2010-10-28 12:45:00,10.16,10.17,10.16,10.17,3300.0,10.16,10.17,10.16,10.17,3300.0
2010-10-28 12:50:00,10.17,10.2,10.17,10.2,17400.0,10.17,10.2,10.17,10.2,17400.0
2010-10-28 12:55:00,10.2,10.21,10.2,10.2,24700.0,10.2,10.21,10.2,10.2,24700.0
2010-10-28 13:00:00,10.2,10.2,10.18,10.2,28300.0,10.2,10.2,10.18,10.2,28300.0
2010-10-28 13:05:00,10.21,10.22,10.2,10.2,5900.0,10.21,10.22,10.2,10.2,5900.0
2010-10-28 13:10:00,10.2,10.21,10.2,10.21,5200.0,10.2,10.21,10.2,10.21,5200.0
2010-10-28 13:15:00,10.21,10.25,10.2,10.23,13400.0,10.21,10.25,10.2,10.23,13400.0
2010-10-28 13:20:00,10.24,10.25,10.24,10.24,9000.0,10.24,10.25,10.24,10.24,9000.0
2010-10-28 13:25:00,10.23,10.25,10.23,10.25,3400.0,10.23,10.25,10.23,10.25,3400.0
2010-10-28 13:30:00,10.24,10.25,10.23,10.23,10700.0,10.24,10.25,10.23,10.23,10700.0
2010-10-28 13:35:00,10.22,10.22,10.21,10.21,7200.0,10.22,10.22,10.21,10.21,7200.0
2010-10-28 13:40:00,10.21,10.21,10.19,10.2,4800.0,10.21,10.21,10.19,10.2,4800.0
2010-10-28 13:45:00,10.19,10.2,10.16,10.17,9800.0,10.19,10.2,10.16,10.17,9800.0
2010-10-28 13:50:00,10.18,10.18,10.17,10.18,1800.0,10.18,10.18,10.17,10.18,1800.0
2010-10-28 13:55:00,10.18,10.18,10.16,10.16,3100.0,10.18,10.18,10.16,10.16,3100.0
2010-10-28 14:00:00,10.17,10.18,10.17,10.17,4100.0,10.17,10.18,10.17,10.17,4100.0
2010-10-28 14:05:00,10.18,10.2,10.18,10.2,3000.0,10.18,10.2,10.18,10.2,3000.0
2010-10-28 14:10:00,10.21,10.22,10.2,10.22,2200.0,10.21,10.22,10.2,10.22,2200.0
2010-10-28 14:15:00,10.22,10.22,10.19,10.19,7800.0,10.22,10.22,10.19,10.19,7800.0
2010-10-28 14:20:00,10.19,10.22,10.18,10.22,4500.0,10.19,10.22,10.18,10.22,4500.0
2010-10-28 14:25:00,10.23,10.23,10.2,10.21,9000.0,10.23,10.23,10.2,10.21,9000.0
2010-10-28 14:30:00,10.22,10.23,10.21,10.21,4700.0,10.22,10.23,10.21,10.21,4700.0
2010-10-28 14:35:00,10.21,10.22,10.21,10.21,5000.0,10.21,10.22,10.21,10.21,5000.0
2010-10-28 14:40:00,10.21,10.23,10.2,10.23,9600.0,10.21,10.23,10.2,10.23,9600.0
2010-10-28 14:45:00,10.23,10.24,10.21,10.23,12500.0,10.23,10.24,10.21,10.23,12500.0
2010-10-28 14:50:00,10.23,10.23,10.21,10.22,28100.0,10.23,10.23,10.21,10.22,28100.0
2010-10-28 14:55:00,10.23,10.24,10.23,10.23,3500.0,10.23,10.24,10.23,10.23,3500.0
2010-10-28 15:00:00,10.24,10.24,10.23,10.23,1600.0,10.24,10.24,10.23,10.23,1600.0
2010-10-28 15:05:00,10.23,10.24,10.23,10.23,8300.0,10.23,10.24,10.23,10.23,8300.0
2010-10-28 15:10:00,10.24,10.24,10.22,10.23,12000.0,10.24,10.24,10.22,10.23,12000.0
2010-10-28 15:15:00,10.22,10.22,10.2,10.21,3200.0,10.22,10.22,10.2,10.21,3200.0
2010-10-28 15:20:00,10.21,10.21,10.19,10.2,6200.0,10.21,10.21,10.19,10.2,6200.0
2010-10-28 15:25:00,10.2,10.2,10.19,10.2,5600.0,10.2,10.2,10.19,10.2,5600.0
2010-10-28 15:30:00,10.19,10.22,10.19,10.22,8500.0,10.19,10.22,10.19,10.22,8500.0
2010-10-28 15:35:00,10.21,10.23,10.21,10.23,8000.0,10.21,10.23,10.21,10.23,8000.0
2010-10-28 15:40:00,10.23,10.23,10.22,10.22,4000.0,10.23,10.23,10.22,10.22,4000.0
2010-10-28 15:45:00,10.22,10.24,10.2,10.24,28500.0,10.22,10.24,10.2,10.24,28500.0
2010-10-28 15:50:00,10.24,10.24,10.21,10.21,23100.0,10.24,10.24,10.21,10.21,23100.0
2010-10-28 15:55:00,10.21,10.21,10.19,10.19,21300.0,10.21,10.21,10.19,10.19,21300.0
2010-10-29 09:30:00,10.15,10.29,10.15,10.21,8300.0,10.15,10.29,10.15,10.21,8300.0
2010-10-29 09:35:00,10.21,10.24,10.19,10.24,28900.0,10.21,10.24,10.19,10.24,28900.0
2010-10-29 09:40:00,10.26,10.36,10.25,10.32,15900.0,10.26,10.36,10.25,10.32,15900.0
2010-10-29 09:45:00,10.32,10.32,10.24,10.28,7200.0,10.32,10.32,10.24,10.28,7200.0
2010-10-29 09:50:00,10.27,10.27,10.23,10.23,5200.0,10.27,10.27,10.23,10.23,5200.0
2010-10-29 09:55:00,10.23,10.25,10.2,10.24,29000.0,10.23,10.25,10.2,10.24,29000.0
2010-10-29 10:00:00,10.24,10.28,10.2,10.28,30200.0,10.24,10.28,10.2,10.28,30200.0
2010-10-29 10:05:00,10.28,10.32,10.28,10.32,10300.0,10.28,10.32,10.28,10.32,10300.0
2010-10-29 10:10:00,10.32,10.33,10.32,10.32,19800.0,10.32,10.33,10.32,10.32,19800.0
2010-10-29 10:15:00,10.33,10.38,10.33,10.37,31900.0,10.33,10.38,10.33,10.37,31900.0
2010-10-29 10:20:00,10.37,10.38,10.35,10.37,10900.0,10.37,10.38,10.35,10.37,10900.0
2010-10-29 10:25:00,10.37,10.39,10.35,10.35,12200.0,10.37,10.39,10.35,10.35,12200.0
2010-10-29 10:30:00,10.35,10.36,10.31,10.31,4600.0,10.35,10.36,10.31,10.31,4600.0
2010-10-29 10:35:00,10.31,10.32,10.3,10.3,2900.0,10.31,10.32,10.3,10.3,2900.0
2010-10-29 10:40:00,10.29,10.32,10.27,10.28,39500.0,10.29,10.32,10.27,10.28,39500.0
2010-10-29 10:45:00,10.28,10.32,10.27,10.32,31800.0,10.28,10.32,10.27,10.32,31800.0
2010-10-29 10:50:00,10.32,10.33,10.3,10.3,16700.0,10.32,10.33,10.3,10.3,16700.0
2010-10-29 10:55:00,10.31,10.33,10.31,10.33,9500.0,10.31,10.33,10.31,10.33,9500.0
2010-10-29 11:00:00,10.33,10.34,10.33,10.34,53800.0,10.33,10.34,10.33,10.34,53800.0
2010-10-29 11:05:00,10.34,10.38,10.34,10.38,2700.0,10.34,10.38,10.34,10.38,2700.0
2010-10-29 11:10:00,10.38,10.38,10.37,10.38,10200.0,10.38,10.38,10.37,10.38,10200.0
2010-10-29 11:15:00,10.38,10.4,10.37,10.4,16400.0,10.38,10.4,10.37,10.4,16400.0
2010-10-29 11:20:00,10.4,10.44,10.4,10.44,37600.0,10.4,10.44,10.4,10.44,37600.0
2010-10-29 11:25:00,10.43,10.51,10.43,10.47,35400.0,10.43,10.51,10.43,10.47,35400.0
2010-10-29 11:30:00,10.48,10.48,10.44,10.45,20400.0,10.48,10.48,10.44,10.45,20400.0
2010-10-29 11:35:00,10.44,10.45,10.44,10.44,4000.0,10.44,10.45,10.44,10.44,4000.0
2010-10-29 11:40:00,10.45,10.45,10.44,10.44,2400.0,10.45,10.45,10.44,10.44,2400.0
2010-10-29 11:45:00,10.44,10.46,10.44,10.45,15100.0,10.44,10.46,10.44,10.45,15100.0
2010-10-29 11:50:00,10.45,10.47,10.45,10.46,11400.0,10.45,10.47,10.45,10.46,11400.0
2010-10-29 11:55:00,10.47,10.47,10.46,10.46,12100.0,10.47,10.47,10.46,10.46,12100.0
2010-10-29 12:00:00,10.46,10.47,10.46,10.47,10300.0,10.46,10.47,10.46,10.47,10300.0
2010-10-29 12:05:00,10.47,10.47,10.46,10.47,9600.0,10.47,10.47,10.46,10.47,9600.0
2010-10-29 12:10:00,10.46,10.5,10.46,10.49,4200.0,10.46,10.5,10.46,10.49,4200.0
2010-10-29 12:15:00,10.5,10.5,10.48,10.48,7900.0,10.5,10.5,10.48,10.48,7900.0
2010-10-29 12:20:00,10.48,10.48,10.44,10.45,14500.0,10.48,10.48,10.44,10.45,14500.0
2010-10-29 12:25:00,10.45,10.49,10.45,10.49,6400.0,10.45,10.49,10.45,10.49,6400.0
2010-10-29 12:30:00,10.49,10.5,10.49,10.49,1400.0,10.49,10.5,10.49,10.49,1400.0
2010-10-29 12:35:00,10.49,10.5,10.49,10.49,1800.0,10.49,10.5,10.49,10.49,1800.0
2010-10-29 12:40:00,10.48,10.49,10.48,10.48,2500.0,10.48,10.49,10.48,10.48,2500.0
2010-10-29 12:45:00,10.48,10.49,10.48,10.49,1200.0,10.48,10.49,10.48,10.49,1200.0
2010-10-29 12:50:00,10.48,10.49,10.47,10.47,4200.0,10.48,10.49,10.47,10.47,4200.0
2010-10-29 12:55:00,10.48,10.48,10.47,10.47,2300.0,10.48,10.48,10.47,10.47,2300.0
2010-10-29 13:00:00,10.47,10.47,10.45,10.45,3500.0,10.47,10.47,10.45,10.45,3500.0
2010-10-29 13:05:00,10.45,10.48,10.45,10.47,5800.0,10.45,10.48,10.45,10.47,5800.0
2010-10-29 13:10:00,10.47,10.48,10.47,10.48,3900.0,10.47,10.48,10.47,10.48,3900.0
2010-10-29 13:15:00,10.48,10.49,10.48,10.49,5000.0,10.48,10.49,10.48,10.49,5000.0
2010-10-29 13:20:00,10.48,10.49,10.48,10.48,11400.0,10.48,10.49,10.48,10.48,11400.0
2010-10-29 13:25:00,10.48,10.49,10.48,10.48,1600.0,10.48,10.49,10.48,10.48,1600.0
2010-10-29 13:30:00,10.48,10.49,10.48,10.49,800.0,10.48,10.49,10.48,10.49,800.0
2010-10-29 13:35:00,10.49,10.5,10.48,10.5,24600.0,10.49,10.5,10.48,10.5,24600.0
2010-10-29 13:40:00,10.5,10.51,10.49,10.5,22200.0,10.5,10.51,10.49,10.5,22200.0
2010-10-29 13:45:00,10.49,10.52,10.49,10.52,11900.0,10.49,10.52,10.49,10.52,11900.0
2010-10-29 13:50:00,10.52,10.52,10.51,10.52,6600.0,10.52,10.52,10.51,10.52,6600.0
2010-10-29 13:55:00,10.53,10.53,10.52,10.52,17500.0,10.53,10.53,10.52,10.52,17500.0
2010-10-29 14:00:00,10.53,10.54,10.53,10.53,4900.0,10.53,10.54,10.53,10.53,4900.0
2010-10-29 14:05:00,10.53,10.55,10.53,10.55,15500.0,10.53,10.55,10.53,10.55,15500.0
2010-10-29 14:10:00,10.55,10.65,10.55,10.62,77700.0,10.55,10.65,10.55,10.62,77700.0
2010-10-29 14:15:00,10.61,10.66,10.61,10.62,36500.0,10.61,10.66,10.61,10.62,36500.0
2010-10-29 14:20:00,10.62,10.62,10.58,10.59,21200.0,10.62,10.62,10.58,10.59,21200.0
2010-10-29 14:25:00,10.59,10.61,10.57,10.58,34600.0,10.59,10.61,10.57,10.58,34600.0
2010-10-29 14:30:00,10.58,10.58,10.53,10.54,44100.0,10.58,10.58,10.53,10.54,44100.0
2010-10-29 14:35:00,10.53,10.56,10.52,10.55,55900.0,10.53,10.56,10.52,10.55,55900.0
2010-10-29 14:40:00,10.54,10.55,10.54,10.55,1500.0,10.54,10.55,10.54,10.55,1500.0
2010-10-29 14:45:00,10.54,10.61,10.54,10.61,61000.0,10.54,10.61,10.54,10.61,61000.0
2010-10-29 14:50:00,10.6,10.61,10.6,10.6,22800.0,10.6,10.61,10.6,10.6,22800.0
2010-10-29 14:55:00,10.6,10.61,10.6,10.6,33300.0,10.6,10.61,10.6,10.6,33300.0
2010-10-29 15:00:00,10.6,10.63,10.6,10.62,36200.0,10.6,10.63,10.6,10.62,36200.0
2010-10-29 15:05:00,10.62,10.66,10.6,10.66,35600.0,10.62,10.66,10.6,10.66,35600.0
2010-10-29 15:10:00,10.65,10.67,10.65,10.65,31900.0,10.65,10.67,10.65,10.65,31900.0
2010-10-29 15:15:00,10.65,10.66,10.65,10.66,18700.0,10.65,10.66,10.65,10.66,18700.0
2010-10-29 15:20:00,10.65,10.69,10.65,10.69,43300.0,10.65,10.69,10.65,10.69,43300.0
2010-10-29 15:25:00,10.68,10.78,10.68,10.77,132600.0,10.68,10.78,10.68,10.77,132600.0
2010-10-29 15:30:00,10.77,10.78,10.75,10.75,96200.0,10.77,10.78,10.75,10.75,96200.0
2010-10-29 15:35:00,10.76,10.76,10.75,10.76,64700.0,10.76,10.76,10.75,10.76,64700.0
2010-10-29 15:40:00,10.75,10.78,10.74,10.75,119100.0,10.75,10.78,10.74,10.75,119100.0
2010-10-29 15:45:00,10.74,10.74,10.68,10.69,113200.0,10.74,10.74,10.68,10.69,113200.0
2010-10-29 15:50:00,10.69,10.69,10.68,10.69,54300.0,10.69,10.69,10.68,10.69,54300.0
2010-10-29 15:55:00,10.69,10.69,10.64,10.67,189000.0,10.69,10.69,10.64,10.67,189000.0
2010-11-01 09:30:00,10.73,10.76,10.67,10.68,30900.0,10.73,10.76,10.67,10.68,30900.0
2010-11-01 09:35:00,10.68,10.68,10.58,10.6,24000.0,10.68,10.68,10.58,10.6,24000.0
2010-11-01 09:40:00,10.6,10.63,10.59,10.61,29000.0,10.6,10.63,10.59,10.61,29000.0
2010-11-01 09:45:00,10.61,10.66,10.61,10.64,44800.0,10.61,10.66,10.61,10.64,44800.0
2010-11-01 09:50:00,10.64,10.72,10.64,10.72,28800.0,10.64,10.72,10.64,10.72,28800.0
2010-11-01 09:55:00,10.71,10.72,10.7,10.71,9300.0,10.71,10.72,10.7,10.71,9300.0
2010-11-01 10:00:00,10.72,10.84,10.71,10.81,62400.0,10.72,10.84,10.71,10.81,62400.0
2010-11-01 10:05:00,10.81,10.81,10.78,10.8,17300.0,10.81,10.81,10.78,10.8,17300.0
2010-11-01 10:10:00,10.81,10.83,10.8,10.81,54300.0,10.81,10.83,10.8,10.81,54300.0
2010-11-01 10:15:00,10.82,10.88,10.82,10.86,33200.0,10.82,10.88,10.82,10.86,33200.0
2010-11-01 10:20:00,10.86,10.91,10.86,10.9,83800.0,10.86,10.91,10.86,10.9,83800.0
2010-11-01 10:25:00,10.91,10.94,10.91,10.93,25900.0,10.91,10.94,10.91,10.93,25900.0
2010-11-01 10:30:00,10.93,10.93,10.88,10.88,24600.0,10.93,10.93,10.88,10.88,24600.0
2010-11-01 10:35:00,10.87,10.89,10.87,10.87,30600.0,10.87,10.89,10.87,10.87,30600.0
2010-11-01 10:40:00,10.88,10.91,10.88,10.91,11400.0,10.88,10.91,10.88,10.91,11400.0
2010-11-01 10:45:00,10.91,10.93,10.89,10.91,75400.0,10.91,10.93,10.89,10.91,75400.0
2010-11-01 10:50:00,10.91,10.91,10.9,10.9,16900.0,10.91,10.91,10.9,10.9,16900.0
2010-11-01 10:55:00,10.9,10.92,10.89,10.91,29400.0,10.9,10.92,10.89,10.91,29400.0
2010-11-01 11:00:00,10.91,10.91,10.76,10.78,153900.0,10.91,10.91,10.76,10.78,153900.0
2010-11-01 11:05:00,10.78,10.78,10.74,10.75,42900.0,10.78,10.78,10.74,10.75,42900.0
2010-11-01 11:10:00,10.76,10.78,10.75,10.75,19500.0,10.76,10.78,10.75,10.75,19500.0
2010-11-01 11:15:00,10.76,10.77,10.73,10.76,33000.0,10.76,10.77,10.73,10.76,33000.0
2010-11-01 11:20:00,10.76,10.77,10.76,10.77,16400.0,10.76,10.77,10.76,10.77,16400.0
2010-11-01 11:25:00,10.76,10.77,10.72,10.77,26300.0,10.76,10.77,10.72,10.77,26300.0
2010-11-01 11:30:00,10.77,10.77,10.75,10.76,14900.0,10.77,10.77,10.75,10.76,14900.0
2010-11-01 11:35:00,10.75,10.77,10.75,10.77,14200.0,10.75,10.77,10.75,10.77,14200.0
2010-11-01 11:40:00,10.77,10.77,10.75,10.75,5000.0,10.77,10.77,10.75,10.75,5000.0
2010-11-01 11:45:00,10.76,10.8,10.75,10.79,18000.0,10.76,10.8,10.75,10.79,18000.0
2010-11-01 11:50:00,10.79,10.8,10.78,10.79,6500.0,10.79,10.8,10.78,10.79,6500.0
2010-11-01 11:55:00,10.79,10.84,10.79,10.84,15800.0,10.79,10.84,10.79,10.84,15800.0
2010-11-01 12:00:00,10.84,10.88,10.84,10.86,38600.0,10.84,10.88,10.84,10.86,38600.0
2010-11-01 12:05:00,10.86,10.88,10.85,10.87,20200.0,10.86,10.88,10.85,10.87,20200.0
2010-11-01 12:10:00,10.88,10.88,10.86,10.88,38600.0,10.88,10.88,10.86,10.88,38600.0
2010-11-01 12:15:00,10.88,10.89,10.85,10.85,34600.0,10.88,10.89,10.85,10.85,34600.0
2010-11-01 12:20:00,10.85,10.85,10.82,10.83,24600.0,10.85,10.85,10.82,10.83,24600.0
2010-11-01 12:25:00,10.84,10.84,10.81,10.82,16400.0,10.84,10.84,10.81,10.82,16400.0
2010-11-01 12:30:00,10.82,10.83,10.8,10.83,35000.0,10.82,10.83,10.8,10.83,35000.0
2010-11-01 12:35:00,10.82,10.83,10.8,10.81,44000.0,10.82,10.83,10.8,10.81,44000.0
2010-11-01 12:40:00,10.81,10.82,10.81,10.81,5300.0,10.81,10.82,10.81,10.81,5300.0
2010-11-01 12:45:00,10.82,10.82,10.8,10.81,102600.0,10.82,10.82,10.8,10.81,102600.0
2010-11-01 12:50:00,10.81,10.82,10.8,10.81,29000.0,10.81,10.82,10.8,10.81,29000.0
2010-11-01 12:55:00,10.81,10.82,10.81,10.81,2800.0,10.81,10.82,10.81,10.81,2800.0
2010-11-01 13:00:00,10.81,10.82,10.8,10.8,7600.0,10.81,10.82,10.8,10.8,7600.0
2010-11-01 13:05:00,10.8,10.82,10.78,10.81,35200.0,10.8,10.82,10.78,10.81,35200.0
2010-11-01 13:10:00,10.82,10.84,10.81,10.83,11900.0,10.82,10.84,10.81,10.83,11900.0
2010-11-01 13:15:00,10.84,10.84,10.81,10.81,8900.0,10.84,10.84,10.81,10.81,8900.0
2010-11-01 13:20:00,10.82,10.82,10.8,10.8,4700.0,10.82,10.82,10.8,10.8,4700.0
2010-11-01 13:25:00,10.8,10.81,10.8,10.81,19200.0,10.8,10.81,10.8,10.81,19200.0
2010-11-01 13:30:00,10.82,10.82,10.8,10.81,18000.0,10.82,10.82,10.8,10.81,18000.0
2010-11-01 13:35:00,10.81,10.82,10.81,10.82,5600.0,10.81,10.82,10.81,10.82,5600.0
2010-11-01 13:40:00,10.83,10.84,10.81,10.81,6700.0,10.83,10.84,10.81,10.81,6700.0
2010-11-01 13:45:00,10.81,10.84,10.81,10.83,26600.0,10.81,10.84,10.81,10.83,26600.0
2010-11-01 13:50:00,10.84,10.84,10.83,10.84,40900.0,10.84,10.84,10.83,10.84,40900.0
2010-11-01 13:55:00,10.85,10.86,10.85,10.86,11500.0,10.85,10.86,10.85,10.86,11500.0
2010-11-01 14:00:00,10.86,10.88,10.86,10.88,9800.0,10.86,10.88,10.86,10.88,9800.0
2010-11-01 14:05:00,10.87,10.87,10.85,10.85,14000.0,10.87,10.87,10.85,10.85,14000.0
2010-11-01 14:10:00,10.85,10.89,10.85,10.88,24700.0,10.85,10.89,10.85,10.88,24700.0
2010-11-01 14:15:00,10.88,10.88,10.85,10.86,16400.0,10.88,10.88,10.85,10.86,16400.0
2010-11-01 14:20:00,10.86,10.87,10.84,10.84,15200.0,10.86,10.87,10.84,10.84,15200.0
2010-11-01 14:25:00,10.84,10.86,10.84,10.85,19500.0,10.84,10.86,10.84,10.85,19500.0
2010-11-01 14:30:00,10.85,10.85,10.83,10.83,16400.0,10.85,10.85,10.83,10.83,16400.0
2010-11-01 14:35:00,10.84,10.85,10.82,10.83,22900.0,10.84,10.85,10.82,10.83,22900.0
2010-11-01 14:40:00,10.83,10.84,10.82,10.84,16000.0,10.83,10.84,10.82,10.84,16000.0
2010-11-01 14:45:00,10.85,10.85,10.83,10.83,18700.0,10.85,10.85,10.83,10.83,18700.0
2010-11-01 14:50:00,10.83,10.85,10.82,10.84,25100.0,10.83,10.85,10.82,10.84,25100.0
2010-11-01 14:55:00,10.84,10.86,10.83,10.85,57200.0,10.84,10.86,10.83,10.85,57200.0
2010-11-01 15:00:00,10.85,10.86,10.81,10.82,74800.0,10.85,10.86,10.81,10.82,74800.0
2010-11-01 15:05:00,10.81,10.82,10.77,10.81,124100.0,10.81,10.82,10.77,10.81,124100.0
2010-11-01 15:10:00,10.81,10.81,10.77,10.79,27300.0,10.81,10.81,10.77,10.79,27300.0
2010-11-01 15:15:00,10.79,10.8,10.78,10.8,36400.0,10.79,10.8,10.78,10.8,36400.0
2010-11-01 15:20:00,10.8,10.84,10.78,10.84,42500.0,10.8,10.84,10.78,10.84,42500.0
2010-11-01 15:25:00,10.84,10.85,10.8,10.8,44800.0,10.84,10.85,10.8,10.8,44800.0
2010-11-01 15:30:00,10.8,10.81,10.8,10.8,13600.0,10.8,10.81,10.8,10.8,13600.0
2010-11-01 15:35:00,10.8,10.8,10.77,10.79,37400.0,10.8,10.8,10.77,10.79,37400.0
2010-11-01 15:40:00,10.78,10.79,10.76,10.78,77000.0,10.78,10.79,10.76,10.78,77000.0
2010-11-01 15:45:00,10.78,10.8,10.76,10.8,106800.0,10.78,10.8,10.76,10.8,106800.0
2010-11-01 15:50:00,10.8,10.81,10.78,10.8,39000.0,10.8,10.81,10.78,10.8,39000.0
2010-11-01 15:55:00,10.8,10.81,10.78,10.8,70500.0,10.8,10.81,10.78,10.8,70500.0
2010-11-02 09:30:00,10.94,10.94,10.73,10.86,24500.0,10.94,10.94,10.73,10.86,24500.0
2010-11-02 09:35:00,10.86,10.86,10.8,10.81,9000.0,10.86,10.86,10.8,10.81,9000.0
2010-11-02 09:40:00,10.8,10.9,10.8,10.9,11600.0,10.8,10.9,10.8,10.9,11600.0
2010-11-02 09:45:00,10.89,10.9,10.89,10.89,5500.0,10.89,10.9,10.89,10.89,5500.0
2010-11-02 09:50:00,10.89,10.9,10.85,10.88,15900.0,10.89,10.9,10.85,10.88,15900.0
2010-11-02 09:55:00,10.87,10.87,10.83,10.85,8400.0,10.87,10.87,10.83,10.85,8400.0
2010-11-02 10:00:00,10.85,10.89,10.85,10.88,9800.0,10.85,10.89,10.85,10.88,9800.0
2010-11-02 10:05:00,10.87,10.88,10.86,10.88,5500.0,10.87,10.88,10.86,10.88,5500.0
2010-11-02 10:10:00,10.89,10.9,10.86,10.86,45100.0,10.89,10.9,10.86,10.86,45100.0
2010-11-02 10:15:00,10.86,10.87,10.86,10.87,7400.0,10.86,10.87,10.86,10.87,7400.0
2010-11-02 10:20:00,10.86,10.9,10.86,10.9,7700.0,10.86,10.9,10.86,10.9,7700.0
2010-11-02 10:25:00,10.89,10.9,10.88,10.9,18600.0,10.89,10.9,10.88,10.9,18600.0
2010-11-02 10:30:00,10.89,10.9,10.89,10.9,97300.0,10.89,10.9,10.89,10.9,97300.0
2010-11-02 10:35:00,10.9,10.91,10.86,10.91,57400.0,10.9,10.91,10.86,10.91,57400.0
2010-11-02 10:40:00,10.91,10.94,10.9,10.93,7400.0,10.91,10.94,10.9,10.93,7400.0
2010-11-02 10:45:00,10.93,10.94,10.89,10.9,15800.0,10.93,10.94,10.89,10.9,15800.0
2010-11-02 10:50:00,10.9,10.91,10.89,10.9,12300.0,10.9,10.91,10.89,10.9,12300.0
2010-11-02 10:55:00,10.89,10.89,10.85,10.88,24900.0,10.89,10.89,10.85,10.88,24900.0
2010-11-02 11:00:00,10.89,10.9,10.88,10.9,68600.0,10.89,10.9,10.88,10.9,68600.0
2010-11-02 11:05:00,10.9,10.94,10.9,10.93,40100.0,10.9,10.94,10.9,10.93,40100.0
2010-11-02 11:10:00,10.93,11.0,10.93,10.96,104200.0,10.93,11.0,10.93,10.96,104200.0
2010-11-02 11:15:00,10.96,10.98,10.96,10.97,11500.0,10.96,10.98,10.96,10.97,11500.0
2010-11-02 11:20:00,10.97,10.98,10.96,10.97,13500.0,10.97,10.98,10.96,10.97,13500.0
2010-11-02 11:25:00,10.97,10.98,10.93,10.93,23200.0,10.97,10.98,10.93,10.93,23200.0
2010-11-02 11:30:00,10.93,10.93,10.9,10.9,35200.0,10.93,10.93,10.9,10.9,35200.0
2010-11-02 11:35:00,10.9,10.91,10.9,10.91,1900.0,10.9,10.91,10.9,10.91,1900.0
2010-11-02 11:40:00,10.91,10.94,10.9,10.94,10500.0,10.91,10.94,10.9,10.94,10500.0
2010-11-02 11:45:00,10.94,10.95,10.94,10.95,7800.0,10.94,10.95,10.94,10.95,7800.0
2010-11-02 11:50:00,10.94,10.96,10.94,10.95,11700.0,10.94,10.96,10.94,10.95,11700.0
2010-11-02 11:55:00,10.94,10.96,10.94,10.95,9300.0,10.94,10.96,10.94,10.95,9300.0
2010-11-02 12:00:00,10.95,10.95,10.93,10.94,7800.0,10.95,10.95,10.93,10.94,7800.0
2010-11-02 12:05:00,10.94,10.94,10.92,10.93,4300.0,10.94,10.94,10.92,10.93,4300.0
2010-11-02 12:10:00,10.92,10.94,10.91,10.94,21800.0,10.92,10.94,10.91,10.94,21800.0
2010-11-02 12:15:00,10.93,10.96,10.93,10.96,15500.0,10.93,10.96,10.93,10.96,15500.0
2010-11-02 12:20:00,10.95,10.96,10.95,10.95,29600.0,10.95,10.96,10.95,10.95,29600.0
2010-11-02 12:25:00,10.95,10.96,10.95,10.95,34700.0,10.95,10.96,10.95,10.95,34700.0
2010-11-02 12:30:00,10.95,10.95,10.93,10.94,8100.0,10.95,10.95,10.93,10.94,8100.0
2010-11-02 12:35:00,10.93,10.96,10.93,10.96,10400.0,10.93,10.96,10.93,10.96,10400.0
2010-11-02 12:40:00,10.96,10.96,10.95,10.95,4000.0,10.96,10.96,10.95,10.95,4000.0
2010-11-02 12:45:00,10.95,10.98,10.95,10.98,30000.0,10.95,10.98,10.95,10.98,30000.0
2010-11-02 12:50:00,10.98,11.0,10.98,10.99,62200.0,10.98,11.0,10.98,10.99,62200.0
2010-11-02 12:55:00,10.99,11.0,10.99,10.99,6800.0,10.99,11.0,10.99,10.99,6800.0
2010-11-02 13:00:00,10.99,11.02,10.99,11.02,63400.0,10.99,11.02,10.99,11.02,63400.0
2010-11-02 13:05:00,11.01,11.03,11.01,11.02,23000.0,11.01,11.03,11.01,11.02,23000.0
2010-11-02 13:10:00,11.02,11.03,11.02,11.02,13500.0,11.02,11.03,11.02,11.02,13500.0
2010-11-02 13:15:00,11.03,11.03,10.99,10.99,21700.0,11.03,11.03,10.99,10.99,21700.0
2010-11-02 13:20:00,10.99,11.01,10.98,11.01,6200.0,10.99,11.01,10.98,11.01,6200.0
2010-11-02 13:25:00,11.0,11.0,10.98,10.98,11000.0,11.0,11.0,10.98,10.98,11000.0
2010-11-02 13:30:00,10.99,11.0,10.98,11.0,16200.0,10.99,11.0,10.98,11.0,16200.0
2010-11-02 13:35:00,11.0,11.03,10.99,11.02,48900.0,11.0,11.03,10.99,11.02,48900.0
2010-11-02 13:40:00,11.02,11.04,11.02,11.04,13400.0,11.02,11.04,11.02,11.04,13400.0
2010-11-02 13:45:00,11.04,11.04,11.03,11.03,10900.0,11.04,11.04,11.03,11.03,10900.0
2010-11-02 13:50:00,11.04,11.04,11.03,11.04,4300.0,11.04,11.04,11.03,11.04,4300.0
2010-11-02 13:55:00,11.04,11.1,11.04,11.09,61600.0,11.04,11.1,11.04,11.09,61600.0
2010-11-02 14:00:00,11.09,11.12,11.08,11.08,84600.0,11.09,11.12,11.08,11.08,84600.0
2010-11-02 14:05:00,11.08,11.08,11.03,11.03,59900.0,11.08,11.08,11.03,11.03,59900.0
2010-11-02 14:10:00,11.04,11.06,11.04,11.04,14200.0,11.04,11.06,11.04,11.04,14200.0
2010-11-02 14:15:00,11.04,11.04,11.0,11.0,35800.0,11.04,11.04,11.0,11.0,35800.0
2010-11-02 14:20:00,11.0,11.02,11.0,11.02,98900.0,11.0,11.02,11.0,11.02,98900.0
2010-11-02 14:25:00,11.03,11.05,11.03,11.03,49400.0,11.03,11.05,11.03,11.03,49400.0
2010-11-02 14:30:00,11.03,11.03,11.01,11.01,63900.0,11.03,11.03,11.01,11.01,63900.0
2010-11-02 14:35:00,11.01,11.05,11.0,11.04,196500.0,11.01,11.05,11.0,11.04,196500.0
2010-11-02 14:40:00,11.04,11.04,11.0,11.0,13100.0,11.04,11.04,11.0,11.0,13100.0
2010-11-02 14:45:00,11.0,11.01,11.0,11.01,33300.0,11.0,11.01,11.0,11.01,33300.0
2010-11-02 14:50:00,11.01,11.01,11.0,11.01,55700.0,11.01,11.01,11.0,11.01,55700.0
2010-11-02 14:55:00,11.0,11.01,10.99,11.0,14300.0,11.0,11.01,10.99,11.0,14300.0
2010-11-02 15:00:00,10.99,11.01,10.99,11.01,5400.0,10.99,11.01,10.99,11.01,5400.0
2010-11-02 15:05:00,11.01,11.02,11.01,11.01,9500.0,11.01,11.02,11.01,11.01,9500.0
2010-11-02 15:10:00,11.02,11.06,11.02,11.05,26700.0,11.02,11.06,11.02,11.05,26700.0
2010-11-02 15:15:00,11.04,11.05,11.04,11.05,6200.0,11.04,11.05,11.04,11.05,6200.0
2010-11-02 15:20:00,11.05,11.08,11.04,11.07,25100.0,11.05,11.08,11.04,11.07,25100.0
2010-11-02 15:25:00,11.08,11.08,11.07,11.07,10200.0,11.08,11.08,11.07,11.07,10200.0
2010-11-02 15:30:00,11.07,11.08,11.04,11.05,14400.0,11.07,11.08,11.04,11.05,14400.0
2010-11-02 15:35:00,11.05,11.05,11.04,11.05,33400.0,11.05,11.05,11.04,11.05,33400.0
2010-11-02 15:40:00,11.04,11.05,11.03,11.04,28600.0,11.04,11.05,11.03,11.04,28600.0
2010-11-02 15:45:00,11.03,11.11,11.03,11.1,95200.0,11.03,11.11,11.03,11.1,95200.0
2010-11-02 15:50:00,11.11,11.13,11.09,11.11,93200.0,11.11,11.13,11.09,11.11,93200.0
2010-11-02 15:55:00,11.12,11.12,11.09,11.11,83100.0,11.12,11.12,11.09,11.11,83100.0
2010-11-03 09:30:00,11.11,11.11,11.04,11.08,15800.0,11.11,11.11,11.04,11.08,15800.0
2010-11-03 09:35:00,11.09,11.11,11.06,11.11,19000.0,11.09,11.11,11.06,11.11,19000.0
2010-11-03 09:40:00,11.11,11.15,11.11,11.15,26200.0,11.11,11.15,11.11,11.15,26200.0
2010-11-03 09:45:00,11.14,11.15,11.13,11.15,12900.0,11.14,11.15,11.13,11.15,12900.0
2010-11-03 09:50:00,11.14,11.21,11.14,11.2,42600.0,11.14,11.21,11.14,11.2,42600.0
2010-11-03 09:55:00,11.21,11.22,11.21,11.21,13200.0,11.21,11.22,11.21,11.21,13200.0
2010-11-03 10:00:00,11.22,11.25,11.19,11.2,31800.0,11.22,11.25,11.19,11.2,31800.0
2010-11-03 10:05:00,11.21,11.21,11.18,11.2,17300.0,11.21,11.21,11.18,11.2,17300.0
2010-11-03 10:10:00,11.2,11.21,11.18,11.19,16100.0,11.2,11.21,11.18,11.19,16100.0
2010-11-03 10:15:00,11.19,11.19,11.14,11.15,8500.0,11.19,11.19,11.14,11.15,8500.0
2010-11-03 10:20:00,11.13,11.15,11.13,11.13,12700.0,11.13,11.15,11.13,11.13,12700.0
2010-11-03 10:25:00,11.12,11.13,11.07,11.08,12100.0,11.12,11.13,11.07,11.08,12100.0
2010-11-03 10:30:00,11.09,11.09,11.07,11.08,10000.0,11.09,11.09,11.07,11.08,10000.0
2010-11-03 10:35:00,11.07,11.09,11.07,11.08,16300.0,11.07,11.09,11.07,11.08,16300.0
2010-11-03 10:40:00,11.07,11.08,11.03,11.04,26000.0,11.07,11.08,11.03,11.04,26000.0
2010-11-03 10:45:00,11.05,11.06,11.05,11.06,11400.0,11.05,11.06,11.05,11.06,11400.0
2010-11-03 10:50:00,11.06,11.12,11.06,11.11,14700.0,11.06,11.12,11.06,11.11,14700.0
2010-11-03 10:55:00,11.11,11.11,11.09,11.09,4700.0,11.11,11.11,11.09,11.09,4700.0
2010-11-03 11:00:00,11.1,11.14,11.09,11.13,10500.0,11.1,11.14,11.09,11.13,10500.0
2010-11-03 11:05:00,11.14,11.14,11.12,11.12,9400.0,11.14,11.14,11.12,11.12,9400.0
2010-11-03 11:10:00,11.12,11.12,11.09,11.09,14300.0,11.12,11.12,11.09,11.09,14300.0
2010-11-03 11:15:00,11.09,11.12,11.07,11.09,10800.0,11.09,11.12,11.07,11.09,10800.0
2010-11-03 11:20:00,11.09,11.12,11.09,11.12,6200.0,11.09,11.12,11.09,11.12,6200.0
2010-11-03 11:25:00,11.12,11.13,11.12,11.13,6500.0,11.12,11.13,11.12,11.13,6500.0
2010-11-03 11:30:00,11.12,11.13,11.12,11.12,1200.0,11.12,11.13,11.12,11.12,1200.0
2010-11-03 11:35:00,11.13,11.17,11.13,11.17,39700.0,11.13,11.17,11.13,11.17,39700.0
2010-11-03 11:40:00,11.17,11.17,11.15,11.16,3700.0,11.17,11.17,11.15,11.16,3700.0
2010-11-03 11:45:00,11.16,11.16,11.12,11.12,17800.0,11.16,11.16,11.12,11.12,17800.0
2010-11-03 11:50:00,11.12,11.13,11.12,11.13,4700.0,11.12,11.13,11.12,11.13,4700.0
2010-11-03 11:55:00,11.13,11.13,11.12,11.12,2500.0,11.13,11.13,11.12,11.12,2500.0
2010-11-03 12:00:00,11.12,11.13,11.1,11.11,20900.0,11.12,11.13,11.1,11.11,20900.0
2010-11-03 12:05:00,11.1,11.14,11.1,11.14,6800.0,11.1,11.14,11.1,11.14,6800.0
2010-11-03 12:10:00,11.14,11.15,11.12,11.12,5100.0,11.14,11.15,11.12,11.12,5100.0
2010-11-03 12:15:00,11.12,11.14,11.12,11.14,8000.0,11.12,11.14,11.12,11.14,8000.0
2010-11-03 12:20:00,11.13,11.14,11.11,11.11,5700.0,11.13,11.14,11.11,11.11,5700.0
2010-11-03 12:25:00,11.11,11.13,11.11,11.11,17600.0,11.11,11.13,11.11,11.11,17600.0
2010-11-03 12:30:00,11.12,11.12,11.09,11.12,16000.0,11.12,11.12,11.09,11.12,16000.0
2010-11-03 12:35:00,11.11,11.12,11.09,11.1,19800.0,11.11,11.12,11.09,11.1,19800.0
2010-11-03 12:40:00,11.1,11.11,11.09,11.09,11000.0,11.1,11.11,11.09,11.09,11000.0
2010-11-03 12:45:00,11.09,11.1,11.07,11.08,18500.0,11.09,11.1,11.07,11.08,18500.0
2010-11-03 12:50:00,11.08,11.09,11.06,11.06,4800.0,11.08,11.09,11.06,11.06,4800.0
2010-11-03 12:55:00,11.06,11.08,11.06,11.07,8300.0,11.06,11.08,11.06,11.07,8300.0
2010-11-03 13:00:00,11.07,11.12,11.07,11.11,12400.0,11.07,11.12,11.07,11.11,12400.0
2010-11-03 13:05:00,11.11,11.12,11.1,11.1,4000.0,11.11,11.12,11.1,11.1,4000.0
2010-11-03 13:10:00,11.09,11.1,11.08,11.1,11900.0,11.09,11.1,11.08,11.1,11900.0
2010-11-03 13:15:00,11.11,11.12,11.09,11.09,20000.0,11.11,11.12,11.09,11.09,20000.0
2010-11-03 13:20:00,11.09,11.1,11.09,11.1,7000.0,11.09,11.1,11.09,11.1,7000.0
2010-11-03 13:25:00,11.09,11.1,11.08,11.08,4500.0,11.09,11.1,11.08,11.08,4500.0
2010-11-03 13:30:00,11.09,11.1,11.08,11.09,15700.0,11.09,11.1,11.08,11.09,15700.0
2010-11-03 13:35:00,11.09,11.09,11.08,11.08,2600.0,11.09,11.09,11.08,11.08,2600.0
2010-11-03 13:40:00,11.09,11.1,11.08,11.09,11600.0,11.09,11.1,11.08,11.09,11600.0
2010-11-03 13:45:00,11.09,11.09,11.08,11.09,5000.0,11.09,11.09,11.08,11.09,5000.0
2010-11-03 13:50:00,11.09,11.1,11.09,11.1,13200.0,11.09,11.1,11.09,11.1,13200.0
2010-11-03 13:55:00,11.1,11.11,11.09,11.11,9600.0,11.1,11.11,11.09,11.11,9600.0
2010-11-03 14:00:00,11.11,11.12,11.1,11.12,6700.0,11.11,11.12,11.1,11.12,6700.0
2010-11-03 14:05:00,11.12,11.14,11.09,11.1,11600.0,11.12,11.14,11.09,11.1,11600.0
2010-11-03 14:10:00,11.11,11.13,11.06,11.09,13900.0,11.11,11.13,11.06,11.09,13900.0
2010-11-03 14:15:00,11.11,11.14,11.08,11.13,32600.0,11.11,11.14,11.08,11.13,32600.0
2010-11-03 14:20:00,11.14,11.18,11.09,11.11,18100.0,11.14,11.18,11.09,11.11,18100.0
2010-11-03 14:25:00,11.12,11.14,11.04,11.08,42600.0,11.12,11.14,11.04,11.08,42600.0
2010-11-03 14:30:00,11.06,11.11,11.04,11.09,29100.0,11.06,11.11,11.04,11.09,29100.0
2010-11-03 14:35:00,11.1,11.17,11.08,11.16,19100.0,11.1,11.17,11.08,11.16,19100.0
2010-11-03 14:40:00,11.14,11.18,11.11,11.18,15900.0,11.14,11.18,11.11,11.18,15900.0
2010-11-03 14:45:00,11.19,11.19,11.14,11.16,10900.0,11.19,11.19,11.14,11.16,10900.0
2010-11-03 14:50:00,11.16,11.2,11.15,11.17,10100.0,11.16,11.2,11.15,11.17,10100.0
2010-11-03 14:55:00,11.18,11.2,11.17,11.17,11600.0,11.18,11.2,11.17,11.17,11600.0
2010-11-03 15:00:00,11.17,11.19,11.16,11.18,21600.0,11.17,11.19,11.16,11.18,21600.0
2010-11-03 15:05:00,11.19,11.21,11.17,11.19,15200.0,11.19,11.21,11.17,11.19,15200.0
2010-11-03 15:10:00,11.19,11.21,11.17,11.18,16000.0,11.19,11.21,11.17,11.18,16000.0
2010-11-03 15:15:00,11.18,11.2,11.17,11.17,12800.0,11.18,11.2,11.17,11.17,12800.0
2010-11-03 15:20:00,11.18,11.18,11.15,11.18,20900.0,11.18,11.18,11.15,11.18,20900.0
2010-11-03 15:25:00,11.18,11.18,11.15,11.16,17900.0,11.18,11.18,11.15,11.16,17900.0
2010-11-03 15:30:00,11.16,11.18,11.13,11.14,29900.0,11.16,11.18,11.13,11.14,29900.0
2010-11-03 15:35:00,11.14,11.16,11.14,11.15,19200.0,11.14,11.16,11.14,11.15,19200.0
2010-11-03 15:40:00,11.14,11.15,11.12,11.14,23500.0,11.14,11.15,11.12,11.14,23500.0
2010-11-03 15:45:00,11.15,11.16,11.13,11.14,23500.0,11.15,11.16,11.13,11.14,23500.0
2010-11-03 15:50:00,11.15,11.15,11.14,11.14,16700.0,11.15,11.15,11.14,11.14,16700.0
2010-11-03 15:55:00,11.15,11.19,11.14,11.19,49300.0,11.15,11.19,11.14,11.19,49300.0
2010-11-04 09:30:00,11.26,11.28,11.19,11.26,35000.0,11.26,11.28,11.19,11.26,35000.0
2010-11-04 09:35:00,11.27,11.28,11.23,11.27,18500.0,11.27,11.28,11.23,11.27,18500.0
2010-11-04 09:40:00,11.28,11.28,11.26,11.26,6600.0,11.28,11.28,11.26,11.26,6600.0
2010-11-04 09:45:00,11.26,11.27,11.21,11.21,13200.0,11.26,11.27,11.21,11.21,13200.0
2010-11-04 09:50:00,11.22,11.23,11.2,11.23,5900.0,11.22,11.23,11.2,11.23,5900.0
2010-11-04 09:55:00,11.23,11.26,11.21,11.24,10400.0,11.23,11.26,11.21,11.24,10400.0
2010-11-04 10:00:00,11.24,11.24,11.21,11.23,10800.0,11.24,11.24,11.21,11.23,10800.0
2010-11-04 10:05:00,11.23,11.23,11.2,11.23,17200.0,11.23,11.23,11.2,11.23,17200.0
2010-11-04 10:10:00,11.23,11.27,11.23,11.25,5400.0,11.23,11.27,11.23,11.25,5400.0
2010-11-04 10:15:00,11.25,11.28,11.22,11.26,15500.0,11.25,11.28,11.22,11.26,15500.0
2010-11-04 10:20:00,11.26,11.27,11.25,11.26,6700.0,11.26,11.27,11.25,11.26,6700.0
2010-11-04 10:25:00,11.26,11.27,11.25,11.27,19500.0,11.26,11.27,11.25,11.27,19500.0
2010-11-04 10:30:00,11.26,11.26,11.24,11.25,8800.0,11.26,11.26,11.24,11.25,8800.0
2010-11-04 10:35:00,11.25,11.26,11.24,11.26,8400.0,11.25,11.26,11.24,11.26,8400.0
2010-11-04 10:40:00,11.26,11.27,11.23,11.27,8000.0,11.26,11.27,11.23,11.27,8000.0
2010-11-04 10:45:00,11.27,11.27,11.24,11.26,13400.0,11.27,11.27,11.24,11.26,13400.0
2010-11-04 10:50:00,11.25,11.28,11.25,11.27,5300.0,11.25,11.28,11.25,11.27,5300.0
2010-11-04 10:55:00,11.27,11.29,11.26,11.28,54200.0,11.27,11.29,11.26,11.28,54200.0
2010-11-04 11:00:00,11.29,11.3,11.27,11.29,21000.0,11.29,11.3,11.27,11.29,21000.0
2010-11-04 11:05:00,11.28,11.28,11.23,11.23,9600.0,11.28,11.28,11.23,11.23,9600.0
2010-11-04 11:10:00,11.23,11.23,11.2,11.21,6900.0,11.23,11.23,11.2,11.21,6900.0
2010-11-04 11:15:00,11.2,11.21,11.2,11.2,3100.0,11.2,11.21,11.2,11.2,3100.0
2010-11-04 11:20:00,11.21,11.21,11.18,11.18,9800.0,11.21,11.21,11.18,11.18,9800.0
2010-11-04 11:25:00,11.18,11.19,11.17,11.17,5100.0,11.18,11.19,11.17,11.17,5100.0
2010-11-04 11:30:00,11.18,11.19,11.18,11.19,6800.0,11.18,11.19,11.18,11.19,6800.0
2010-11-04 11:35:00,11.19,11.19,11.15,11.15,16700.0,11.19,11.19,11.15,11.15,16700.0
2010-11-04 11:40:00,11.15,11.17,11.15,11.16,9600.0,11.15,11.17,11.15,11.16,9600.0
2010-11-04 11:45:00,11.16,11.16,11.14,11.15,5600.0,11.16,11.16,11.14,11.15,5600.0
2010-11-04 11:50:00,11.15,11.15,11.14,11.14,5300.0,11.15,11.15,11.14,11.14,5300.0
2010-11-04 11:55:00,11.14,11.15,11.09,11.12,26800.0,11.14,11.15,11.09,11.12,26800.0
2010-11-04 12:00:00,11.11,11.13,11.09,11.13,18600.0,11.11,11.13,11.09,11.13,18600.0
2010-11-04 12:05:00,11.13,11.16,11.13,11.16,5000.0,11.13,11.16,11.13,11.16,5000.0
2010-11-04 12:10:00,11.16,11.19,11.16,11.19,16400.0,11.16,11.19,11.16,11.19,16400.0
2010-11-04 12:15:00,11.18,11.18,11.17,11.17,4700.0,11.18,11.18,11.17,11.17,4700.0
2010-11-04 12:20:00,11.17,11.17,11.14,11.15,16300.0,11.17,11.17,11.14,11.15,16300.0
2010-11-04 12:25:00,11.15,11.15,11.14,11.15,22000.0,11.15,11.15,11.14,11.15,22000.0
2010-11-04 12:30:00,11.14,11.19,11.14,11.17,23500.0,11.14,11.19,11.14,11.17,23500.0
2010-11-04 12:35:00,11.16,11.17,11.14,11.15,8700.0,11.16,11.17,11.14,11.15,8700.0
2010-11-04 12:40:00,11.15,11.17,11.14,11.17,8300.0,11.15,11.17,11.14,11.17,8300.0
2010-11-04 12:45:00,11.16,11.16,11.15,11.16,11700.0,11.16,11.16,11.15,11.16,11700.0
2010-11-04 12:50:00,11.15,11.16,11.15,11.16,8700.0,11.15,11.16,11.15,11.16,8700.0
2010-11-04 12:55:00,11.15,11.18,11.15,11.17,7100.0,11.15,11.18,11.15,11.17,7100.0
2010-11-04 13:00:00,11.17,11.17,11.14,11.16,12000.0,11.17,11.17,11.14,11.16,12000.0
2010-11-04 13:05:00,11.16,11.17,11.15,11.15,21900.0,11.16,11.17,11.15,11.15,21900.0
2010-11-04 13:10:00,11.15,11.15,11.14,11.14,9900.0,11.15,11.15,11.14,11.14,9900.0
2010-11-04 13:15:00,11.15,11.15,11.13,11.13,4100.0,11.15,11.15,11.13,11.13,4100.0
2010-11-04 13:20:00,11.13,11.15,11.13,11.15,6100.0,11.13,11.15,11.13,11.15,6100.0
2010-11-04 13:25:00,11.14,11.15,11.14,11.14,1700.0,11.14,11.15,11.14,11.14,1700.0
2010-11-04 13:30:00,11.15,11.16,11.13,11.15,58000.0,11.15,11.16,11.13,11.15,58000.0
2010-11-04 13:35:00,11.15,11.15,11.12,11.12,21700.0,11.15,11.15,11.12,11.12,21700.0
2010-11-04 13:40:00,11.12,11.13,11.11,11.11,8400.0,11.12,11.13,11.11,11.11,8400.0
2010-11-04 13:45:00,11.11,11.11,11.09,11.11,20400.0,11.11,11.11,11.09,11.11,20400.0
2010-11-04 13:50:00,11.12,11.12,11.1,11.12,2400.0,11.12,11.12,11.1,11.12,2400.0
2010-11-04 13:55:00,11.12,11.12,11.1,11.12,8300.0,11.12,11.12,11.1,11.12,8300.0
2010-11-04 14:00:00,11.12,11.14,11.11,11.13,3900.0,11.12,11.14,11.11,11.13,3900.0
2010-11-04 14:05:00,11.12,11.13,11.11,11.11,10100.0,11.12,11.13,11.11,11.11,10100.0
2010-11-04 14:10:00,11.12,11.12,11.1,11.11,29200.0,11.12,11.12,11.1,11.11,29200.0
2010-11-04 14:15:00,11.12,11.12,11.11,11.12,7100.0,11.12,11.12,11.11,11.12,7100.0
2010-11-04 14:20:00,11.11,11.12,11.11,11.11,6500.0,11.11,11.12,11.11,11.11,6500.0
2010-11-04 14:25:00,11.12,11.12,11.1,11.1,7800.0,11.12,11.12,11.1,11.1,7800.0
2010-11-04 14:30:00,11.11,11.11,11.08,11.09,41200.0,11.11,11.11,11.08,11.09,41200.0
2010-11-04 14:35:00,11.09,11.17,11.09,11.17,39800.0,11.09,11.17,11.09,11.17,39800.0
2010-11-04 14:40:00,11.17,11.18,11.15,11.16,8500.0,11.17,11.18,11.15,11.16,8500.0
2010-11-04 14:45:00,11.16,11.17,11.15,11.15,7600.0,11.16,11.17,11.15,11.15,7600.0
2010-11-04 14:50:00,11.16,11.16,11.15,11.16,1700.0,11.16,11.16,11.15,11.16,1700.0
2010-11-04 14:55:00,11.16,11.18,11.15,11.18,13600.0,11.16,11.18,11.15,11.18,13600.0
2010-11-04 15:00:00,11.18,11.2,11.18,11.19,7100.0,11.18,11.2,11.18,11.19,7100.0
2010-11-04 15:05:00,11.2,11.22,11.19,11.22,196100.0,11.2,11.22,11.19,11.22,196100.0
2010-11-04 15:10:00,11.22,11.22,11.2,11.22,7900.0,11.22,11.22,11.2,11.22,7900.0
2010-11-04 15:15:00,11.22,11.23,11.19,11.2,27800.0,11.22,11.23,11.19,11.2,27800.0
2010-11-04 15:20:00,11.2,11.22,11.19,11.22,15800.0,11.2,11.22,11.19,11.22,15800.0
2010-11-04 15:25:00,11.21,11.26,11.2,11.24,15500.0,11.21,11.26,11.2,11.24,15500.0
2010-11-04 15:30:00,11.24,11.24,11.22,11.23,15100.0,11.24,11.24,11.22,11.23,15100.0
2010-11-04 15:35:00,11.23,11.24,11.22,11.23,10300.0,11.23,11.24,11.22,11.23,10300.0
2010-11-04 15:40:00,11.23,11.23,11.2,11.22,16800.0,11.23,11.23,11.2,11.22,16800.0
2010-11-04 15:45:00,11.22,11.22,11.2,11.21,34000.0,11.22,11.22,11.2,11.21,34000.0
2010-11-04 15:50:00,11.21,11.24,11.21,11.24,12500.0,11.21,11.24,11.21,11.24,12500.0
2010-11-04 15:55:00,11.23,11.24,11.22,11.23,23800.0,11.23,11.24,11.22,11.23,23800.0
2010-11-05 09:30:00,11.23,11.23,11.14,11.15,18600.0,11.23,11.23,11.14,11.15,18600.0
2010-11-05 09:35:00,11.15,11.2,11.15,11.19,4200.0,11.15,11.2,11.15,11.19,4200.0
2010-11-05 09:40:00,11.2,11.21,11.15,11.15,14000.0,11.2,11.21,11.15,11.15,14000.0
2010-11-05 09:45:00,11.14,11.17,11.13,11.14,13100.0,11.14,11.17,11.13,11.14,13100.0
2010-11-05 09:50:00,11.14,11.17,11.13,11.14,10300.0,11.14,11.17,11.13,11.14,10300.0
2010-11-05 09:55:00,11.14,11.15,11.12,11.13,17100.0,11.14,11.15,11.12,11.13,17100.0
2010-11-05 10:00:00,11.13,11.15,11.12,11.14,8200.0,11.13,11.15,11.12,11.14,8200.0
2010-11-05 10:05:00,11.14,11.15,11.13,11.13,13200.0,11.14,11.15,11.13,11.13,13200.0
2010-11-05 10:10:00,11.13,11.14,11.12,11.12,11200.0,11.13,11.14,11.12,11.12,11200.0
2010-11-05 10:15:00,11.12,11.15,11.12,11.13,33200.0,11.12,11.15,11.12,11.13,33200.0
2010-11-05 10:20:00,11.13,11.15,11.13,11.15,8300.0,11.13,11.15,11.13,11.15,8300.0
2010-11-05 10:25:00,11.14,11.15,11.14,11.15,8300.0,11.14,11.15,11.14,11.15,8300.0
2010-11-05 10:30:00,11.15,11.16,11.14,11.14,17800.0,11.15,11.16,11.14,11.14,17800.0
2010-11-05 10:35:00,11.14,11.15,11.13,11.13,21900.0,11.14,11.15,11.13,11.13,21900.0
2010-11-05 10:40:00,11.13,11.13,11.1,11.12,13700.0,11.13,11.13,11.1,11.12,13700.0
2010-11-05 10:45:00,11.12,11.15,11.11,11.14,8300.0,11.12,11.15,11.11,11.14,8300.0
2010-11-05 10:50:00,11.15,11.16,11.15,11.16,9800.0,11.15,11.16,11.15,11.16,9800.0
2010-11-05 10:55:00,11.16,11.16,11.15,11.16,6900.0,11.16,11.16,11.15,11.16,6900.0
2010-11-05 11:00:00,11.16,11.16,11.14,11.14,6000.0,11.16,11.16,11.14,11.14,6000.0
2010-11-05 11:05:00,11.14,11.14,11.11,11.12,6500.0,11.14,11.14,11.11,11.12,6500.0
2010-11-05 11:10:00,11.11,11.12,11.11,11.12,4300.0,11.11,11.12,11.11,11.12,4300.0
2010-11-05 11:15:00,11.11,11.12,11.11,11.11,3700.0,11.11,11.12,11.11,11.11,3700.0
2010-11-05 11:20:00,11.11,11.12,11.11,11.11,3800.0,11.11,11.12,11.11,11.11,3800.0
2010-11-05 11:25:00,11.12,11.12,11.11,11.11,7100.0,11.12,11.12,11.11,11.11,7100.0
2010-11-05 11:30:00,11.11,11.12,11.1,11.11,8300.0,11.11,11.12,11.1,11.11,8300.0
2010-11-05 11:35:00,11.11,11.11,11.1,11.11,8200.0,11.11,11.11,11.1,11.11,8200.0
2010-11-05 11:40:00,11.1,11.11,11.02,11.02,33700.0,11.1,11.11,11.02,11.02,33700.0
2010-11-05 11:45:00,11.04,11.05,11.02,11.03,39300.0,11.04,11.05,11.02,11.03,39300.0
2010-11-05 11:50:00,11.03,11.04,11.02,11.03,10100.0,11.03,11.04,11.02,11.03,10100.0
2010-11-05 11:55:00,11.04,11.05,11.03,11.04,9700.0,11.04,11.05,11.03,11.04,9700.0
2010-11-05 12:00:00,11.03,11.03,11.02,11.03,7400.0,11.03,11.03,11.02,11.03,7400.0
2010-11-05 12:05:00,11.02,11.03,11.02,11.02,1800.0,11.02,11.03,11.02,11.02,1800.0
2010-11-05 12:10:00,11.02,11.02,10.99,11.0,32600.0,11.02,11.02,10.99,11.0,32600.0
2010-11-05 12:15:00,11.0,11.02,11.0,11.02,11400.0,11.0,11.02,11.0,11.02,11400.0
2010-11-05 12:20:00,11.01,11.02,11.0,11.01,24000.0,11.01,11.02,11.0,11.01,24000.0
2010-11-05 12:25:00,11.0,11.02,11.0,11.01,12000.0,11.0,11.02,11.0,11.01,12000.0
2010-11-05 12:30:00,11.0,11.04,11.0,11.03,15700.0,11.0,11.04,11.0,11.03,15700.0
2010-11-05 12:35:00,11.02,11.04,11.02,11.03,8800.0,11.02,11.04,11.02,11.03,8800.0
2010-11-05 12:40:00,11.04,11.04,11.03,11.04,1100.0,11.04,11.04,11.03,11.04,1100.0
2010-11-05 12:45:00,11.04,11.06,11.04,11.04,19600.0,11.04,11.06,11.04,11.04,19600.0
2010-11-05 12:50:00,11.03,11.03,11.02,11.03,5800.0,11.03,11.03,11.02,11.03,5800.0
2010-11-05 12:55:00,11.03,11.05,11.02,11.05,8700.0,11.03,11.05,11.02,11.05,8700.0
2010-11-05 13:00:00,11.05,11.06,11.04,11.06,4600.0,11.05,11.06,11.04,11.06,4600.0
2010-11-05 13:05:00,11.07,11.08,11.06,11.08,11700.0,11.07,11.08,11.06,11.08,11700.0
2010-11-05 13:10:00,11.08,11.08,11.04,11.05,14000.0,11.08,11.08,11.04,11.05,14000.0
2010-11-05 13:15:00,11.05,11.05,11.02,11.03,14400.0,11.05,11.05,11.02,11.03,14400.0
2010-11-05 13:20:00,11.04,11.05,11.04,11.05,3300.0,11.04,11.05,11.04,11.05,3300.0
2010-11-05 13:25:00,11.05,11.05,11.04,11.05,3300.0,11.05,11.05,11.04,11.05,3300.0
2010-11-05 13:30:00,11.05,11.05,11.04,11.04,7200.0,11.05,11.05,11.04,11.04,7200.0
2010-11-05 13:35:00,11.03,11.04,11.03,11.04,700.0,11.03,11.04,11.03,11.04,700.0
2010-11-05 13:40:00,11.04,11.04,11.04,11.04,3800.0,11.04,11.04,11.04,11.04,3800.0
2010-11-05 13:45:00,11.04,11.05,11.03,11.05,9700.0,11.04,11.05,11.03,11.05,9700.0
2010-11-05 13:50:00,11.04,11.06,11.04,11.05,7300.0,11.04,11.06,11.04,11.05,7300.0
2010-11-05 13:55:00,11.06,11.06,11.06,11.06,1900.0,11.06,11.06,11.06,11.06,1900.0
2010-11-05 14:00:00,11.06,11.1,11.06,11.06,22800.0,11.06,11.1,11.06,11.06,22800.0
2010-11-05 14:05:00,11.06,11.07,11.06,11.06,12800.0,11.06,11.07,11.06,11.06,12800.0
2010-11-05 14:10:00,11.06,11.06,11.02,11.02,4100.0,11.06,11.06,11.02,11.02,4100.0
2010-11-05 14:15:00,11.02,11.03,11.01,11.02,9900.0,11.02,11.03,11.01,11.02,9900.0
2010-11-05 14:20:00,11.01,11.04,11.01,11.01,13000.0,11.01,11.04,11.01,11.01,13000.0
2010-11-05 14:25:00,11.02,11.03,11.0,11.0,14200.0,11.02,11.03,11.0,11.0,14200.0
2010-11-05 14:30:00,11.01,11.03,11.0,11.02,10900.0,11.01,11.03,11.0,11.02,10900.0
2010-11-05 14:35:00,11.02,11.04,11.02,11.03,8700.0,11.02,11.04,11.02,11.03,8700.0
2010-11-05 14:40:00,11.03,11.05,11.03,11.03,8100.0,11.03,11.05,11.03,11.03,8100.0
2010-11-05 14:45:00,11.04,11.07,11.02,11.07,13100.0,11.04,11.07,11.02,11.07,13100.0
2010-11-05 14:50:00,11.06,11.08,11.06,11.08,4900.0,11.06,11.08,11.06,11.08,4900.0
2010-11-05 14:55:00,11.08,11.08,11.05,11.06,8800.0,11.08,11.08,11.05,11.06,8800.0
2010-11-05 15:00:00,11.05,11.06,11.04,11.06,9300.0,11.05,11.06,11.04,11.06,9300.0
2010-11-05 15:05:00,11.06,11.09,11.06,11.07,9400.0,11.06,11.09,11.06,11.07,9400.0
2010-11-05 15:10:00,11.07,11.08,11.07,11.07,6300.0,11.07,11.08,11.07,11.07,6300.0
2010-11-05 15:15:00,11.07,11.08,11.05,11.05,25800.0,11.07,11.08,11.05,11.05,25800.0
2010-11-05 15:20:00,11.05,11.06,11.03,11.04,18500.0,11.05,11.06,11.03,11.04,18500.0
2010-11-05 15:25:00,11.05,11.06,11.03,11.06,13900.0,11.05,11.06,11.03,11.06,13900.0
2010-11-05 15:30:00,11.07,11.11,11.06,11.1,19300.0,11.07,11.11,11.06,11.1,19300.0
2010-11-05 15:35:00,11.1,11.1,11.08,11.08,9200.0,11.1,11.1,11.08,11.08,9200.0
2010-11-05 15:40:00,11.08,11.09,11.07,11.07,18600.0,11.08,11.09,11.07,11.07,18600.0
2010-11-05 15:45:00,11.08,11.11,11.07,11.11,20300.0,11.08,11.11,11.07,11.11,20300.0
2010-11-05 15:50:00,11.1,11.11,11.1,11.11,15300.0,11.1,11.11,11.1,11.11,15300.0
2010-11-05 15:55:00,11.11,11.14,11.1,11.13,47600.0,11.11,11.14,11.1,11.13,47600.0
2010-11-08 09:30:00,11.05,11.09,10.92,10.94,15200.0,11.05,11.09,10.92,10.94,15200.0
2010-11-08 09:35:00,11.0,11.06,11.0,11.03,8800.0,11.0,11.06,11.0,11.03,8800.0
2010-11-08 09:40:00,11.03,11.04,11.03,11.03,7400.0,11.03,11.04,11.03,11.03,7400.0
2010-11-08 09:45:00,11.02,11.02,11.0,11.01,4700.0,11.02,11.02,11.0,11.01,4700.0
2010-11-08 09:50:00,11.0,11.04,10.99,11.02,8700.0,11.0,11.04,10.99,11.02,8700.0
2010-11-08 09:55:00,11.02,11.12,11.02,11.11,28200.0,11.02,11.12,11.02,11.11,28200.0
2010-11-08 10:00:00,11.11,11.14,11.11,11.12,8200.0,11.11,11.14,11.11,11.12,8200.0
2010-11-08 10:05:00,11.12,11.15,11.12,11.15,4400.0,11.12,11.15,11.12,11.15,4400.0
2010-11-08 10:10:00,11.15,11.17,11.14,11.15,12500.0,11.15,11.17,11.14,11.15,12500.0
2010-11-08 10:15:00,11.15,11.18,11.15,11.16,15500.0,11.15,11.18,11.15,11.16,15500.0
2010-11-08 10:20:00,11.16,11.18,11.14,11.18,13000.0,11.16,11.18,11.14,11.18,13000.0
2010-11-08 10:25:00,11.18,11.2,11.18,11.18,16200.0,11.18,11.2,11.18,11.18,16200.0
2010-11-08 10:30:00,11.19,11.21,11.19,11.2,6600.0,11.19,11.21,11.19,11.2,6600.0
2010-11-08 10:35:00,11.2,11.21,11.19,11.21,6300.0,11.2,11.21,11.19,11.21,6300.0
2010-11-08 10:40:00,11.21,11.24,11.21,11.24,3000.0,11.21,11.24,11.21,11.24,3000.0
2010-11-08 10:45:00,11.24,11.27,11.24,11.27,7200.0,11.24,11.27,11.24,11.27,7200.0
2010-11-08 10:50:00,11.27,11.28,11.25,11.28,5600.0,11.27,11.28,11.25,11.28,5600.0
2010-11-08 10:55:00,11.27,11.28,11.24,11.25,9300.0,11.27,11.28,11.24,11.25,9300.0
2010-11-08 11:00:00,11.24,11.25,11.18,11.2,9700.0,11.24,11.25,11.18,11.2,9700.0
2010-11-08 11:05:00,11.2,11.24,11.2,11.23,24900.0,11.2,11.24,11.2,11.23,24900.0
2010-11-08 11:10:00,11.23,11.26,11.23,11.23,18400.0,11.23,11.26,11.23,11.23,18400.0
2010-11-08 11:15:00,11.24,11.24,11.22,11.23,8500.0,11.24,11.24,11.22,11.23,8500.0
2010-11-08 11:20:00,11.23,11.24,11.23,11.23,1700.0,11.23,11.24,11.23,11.23,1700.0
2010-11-08 11:25:00,11.22,11.24,11.22,11.22,8300.0,11.22,11.24,11.22,11.22,8300.0
2010-11-08 11:30:00,11.23,11.25,11.23,11.25,5100.0,11.23,11.25,11.23,11.25,5100.0
2010-11-08 11:35:00,11.25,11.27,11.25,11.25,5900.0,11.25,11.27,11.25,11.25,5900.0
2010-11-08 11:40:00,11.26,11.26,11.26,11.26,2000.0,11.26,11.26,11.26,11.26,2000.0
2010-11-08 11:45:00,11.26,11.26,11.25,11.26,4100.0,11.26,11.26,11.25,11.26,4100.0
2010-11-08 11:50:00,11.25,11.26,11.23,11.24,5800.0,11.25,11.26,11.23,11.24,5800.0
2010-11-08 11:55:00,11.23,11.25,11.22,11.24,4700.0,11.23,11.25,11.22,11.24,4700.0
2010-11-08 12:00:00,11.25,11.26,11.24,11.25,13400.0,11.25,11.26,11.24,11.25,13400.0
2010-11-08 12:05:00,11.25,11.26,11.23,11.24,9200.0,11.25,11.26,11.23,11.24,9200.0
2010-11-08 12:10:00,11.24,11.26,11.23,11.25,27700.0,11.24,11.26,11.23,11.25,27700.0
2010-11-08 12:15:00,11.26,11.29,11.25,11.29,6100.0,11.26,11.29,11.25,11.29,6100.0
2010-11-08 12:20:00,11.29,11.32,11.29,11.31,7800.0,11.29,11.32,11.29,11.31,7800.0
2010-11-08 12:25:00,11.31,11.34,11.3,11.34,16400.0,11.31,11.34,11.3,11.34,16400.0
2010-11-08 12:30:00,11.34,11.36,11.34,11.35,16100.0,11.34,11.36,11.34,11.35,16100.0
2010-11-08 12:35:00,11.35,11.36,11.34,11.34,900.0,11.35,11.36,11.34,11.34,900.0
2010-11-08 12:40:00,11.35,11.37,11.35,11.36,18300.0,11.35,11.37,11.35,11.36,18300.0
2010-11-08 12:45:00,11.37,11.37,11.36,11.37,2300.0,11.37,11.37,11.36,11.37,2300.0
2010-11-08 12:50:00,11.37,11.38,11.37,11.38,3300.0,11.37,11.38,11.37,11.38,3300.0
2010-11-08 12:55:00,11.38,11.4,11.38,11.38,11700.0,11.38,11.4,11.38,11.38,11700.0
2010-11-08 13:00:00,11.39,11.39,11.38,11.38,3300.0,11.39,11.39,11.38,11.38,3300.0
2010-11-08 13:05:00,11.38,11.39,11.38,11.38,1200.0,11.38,11.39,11.38,11.38,1200.0
2010-11-08 13:10:00,11.39,11.41,11.39,11.41,32500.0,11.39,11.41,11.39,11.41,32500.0
2010-11-08 13:15:00,11.42,11.43,11.41,11.42,13300.0,11.42,11.43,11.41,11.42,13300.0
2010-11-08 13:20:00,11.42,11.43,11.41,11.43,8000.0,11.42,11.43,11.41,11.43,8000.0
2010-11-08 13:25:00,11.43,11.43,11.38,11.38,19700.0,11.43,11.43,11.38,11.38,19700.0
2010-11-08 13:30:00,11.39,11.41,11.39,11.41,13400.0,11.39,11.41,11.39,11.41,13400.0
2010-11-08 13:35:00,11.41,11.41,11.36,11.36,15700.0,11.41,11.41,11.36,11.36,15700.0
2010-11-08 13:40:00,11.36,11.37,11.35,11.36,6100.0,11.36,11.37,11.35,11.36,6100.0
2010-11-08 13:45:00,11.36,11.37,11.36,11.37,3300.0,11.36,11.37,11.36,11.37,3300.0
2010-11-08 13:50:00,11.37,11.37,11.36,11.36,2800.0,11.37,11.37,11.36,11.36,2800.0
2010-11-08 13:55:00,11.37,11.37,11.36,11.36,6500.0,11.37,11.37,11.36,11.36,6500.0
2010-11-08 14:00:00,11.36,11.38,11.36,11.37,8400.0,11.36,11.38,11.36,11.37,8400.0
2010-11-08 14:05:00,11.37,11.4,11.37,11.39,7200.0,11.37,11.4,11.37,11.39,7200.0
2010-11-08 14:10:00,11.4,11.4,11.36,11.36,5100.0,11.4,11.4,11.36,11.36,5100.0
2010-11-08 14:15:00,11.36,11.36,11.35,11.36,7900.0,11.36,11.36,11.35,11.36,7900.0
2010-11-08 14:20:00,11.37,11.37,11.35,11.35,4300.0,11.37,11.37,11.35,11.35,4300.0
2010-11-08 14:25:00,11.36,11.37,11.31,11.32,24600.0,11.36,11.37,11.31,11.32,24600.0
2010-11-08 14:30:00,11.33,11.33,11.3,11.3,6400.0,11.33,11.33,11.3,11.3,6400.0
2010-11-08 14:35:00,11.31,11.32,11.3,11.31,6000.0,11.31,11.32,11.3,11.31,6000.0
2010-11-08 14:40:00,11.32,11.32,11.3,11.32,10800.0,11.32,11.32,11.3,11.32,10800.0
2010-11-08 14:45:00,11.32,11.32,11.3,11.3,3700.0,11.32,11.32,11.3,11.3,3700.0
2010-11-08 14:50:00,11.3,11.31,11.3,11.3,900.0,11.3,11.31,11.3,11.3,900.0
2010-11-08 14:55:00,11.3,11.32,11.3,11.31,21300.0,11.3,11.32,11.3,11.31,21300.0
2010-11-08 15:00:00,11.31,11.35,11.31,11.35,10100.0,11.31,11.35,11.31,11.35,10100.0
2010-11-08 15:05:00,11.34,11.35,11.32,11.32,3500.0,11.34,11.35,11.32,11.32,3500.0
2010-11-08 15:10:00,11.32,11.32,11.31,11.31,7700.0,11.32,11.32,11.31,11.31,7700.0
2010-11-08 15:15:00,11.32,11.32,11.31,11.31,5200.0,11.32,11.32,11.31,11.31,5200.0
2010-11-08 15:20:00,11.32,11.32,11.3,11.31,9500.0,11.32,11.32,11.3,11.31,9500.0
2010-11-08 15:25:00,11.3,11.31,11.29,11.3,24700.0,11.3,11.31,11.29,11.3,24700.0
2010-11-08 15:30:00,11.31,11.34,11.31,11.34,11800.0,11.31,11.34,11.31,11.34,11800.0
2010-11-08 15:35:00,11.33,11.34,11.33,11.34,4600.0,11.33,11.34,11.33,11.34,4600.0
2010-11-08 15:40:00,11.33,11.36,11.33,11.35,20900.0,11.33,11.36,11.33,11.35,20900.0
2010-11-08 15:45:00,11.36,11.37,11.31,11.31,53300.0,11.36,11.37,11.31,11.31,53300.0
2010-11-08 15:50:00,11.31,11.32,11.27,11.31,62000.0,11.31,11.32,11.27,11.31,62000.0
2010-11-08 15:55:00,11.31,11.34,11.31,11.33,64600.0,11.31,11.34,11.31,11.33,64600.0
2010-11-09 09:30:00,11.39,11.39,11.23,11.37,9900.0,11.39,11.39,11.23,11.37,9900.0
2010-11-09 09:35:00,11.36,11.36,11.27,11.27,9200.0,11.36,11.36,11.27,11.27,9200.0
2010-11-09 09:40:00,11.26,11.29,11.23,11.28,19600.0,11.26,11.29,11.23,11.28,19600.0
2010-11-09 09:45:00,11.27,11.28,11.21,11.28,14200.0,11.27,11.28,11.21,11.28,14200.0
2010-11-09 09:50:00,11.29,11.3,11.29,11.29,5300.0,11.29,11.3,11.29,11.29,5300.0
2010-11-09 09:55:00,11.3,11.3,11.26,11.27,3700.0,11.3,11.3,11.26,11.27,3700.0
2010-11-09 10:00:00,11.29,11.31,11.26,11.31,5700.0,11.29,11.31,11.26,11.31,5700.0
2010-11-09 10:05:00,11.31,11.35,11.31,11.34,23200.0,11.31,11.35,11.31,11.34,23200.0
2010-11-09 10:10:00,11.35,11.36,11.33,11.36,12700.0,11.35,11.36,11.33,11.36,12700.0
2010-11-09 10:15:00,11.36,11.39,11.36,11.37,12800.0,11.36,11.39,11.36,11.37,12800.0
2010-11-09 10:20:00,11.38,11.44,11.38,11.42,22000.0,11.38,11.44,11.38,11.42,22000.0
2010-11-09 10:25:00,11.42,11.44,11.4,11.4,27200.0,11.42,11.44,11.4,11.4,27200.0
2010-11-09 10:30:00,11.41,11.41,11.39,11.4,19400.0,11.41,11.41,11.39,11.4,19400.0
2010-11-09 10:35:00,11.4,11.41,11.38,11.41,10700.0,11.4,11.41,11.38,11.41,10700.0
2010-11-09 10:40:00,11.41,11.44,11.41,11.43,8800.0,11.41,11.44,11.41,11.43,8800.0
2010-11-09 10:45:00,11.43,11.45,11.41,11.44,23700.0,11.43,11.45,11.41,11.44,23700.0
2010-11-09 10:50:00,11.44,11.44,11.42,11.42,5100.0,11.44,11.44,11.42,11.42,5100.0
2010-11-09 10:55:00,11.43,11.44,11.43,11.44,5800.0,11.43,11.44,11.43,11.44,5800.0
2010-11-09 11:00:00,11.43,11.43,11.42,11.42,6900.0,11.43,11.43,11.42,11.42,6900.0
2010-11-09 11:05:00,11.42,11.42,11.36,11.37,12600.0,11.42,11.42,11.36,11.37,12600.0
2010-11-09 11:10:00,11.36,11.37,11.33,11.34,7200.0,11.36,11.37,11.33,11.34,7200.0
2010-11-09 11:15:00,11.34,11.36,11.34,11.35,4500.0,11.34,11.36,11.34,11.35,4500.0
2010-11-09 11:20:00,11.36,11.36,11.34,11.35,6800.0,11.36,11.36,11.34,11.35,6800.0
2010-11-09 11:25:00,11.35,11.36,11.34,11.34,7100.0,11.35,11.36,11.34,11.34,7100.0
2010-11-09 11:30:00,11.35,11.36,11.35,11.36,6800.0,11.35,11.36,11.35,11.36,6800.0
2010-11-09 11:35:00,11.36,11.37,11.35,11.36,4900.0,11.36,11.37,11.35,11.36,4900.0
2010-11-09 11:40:00,11.36,11.41,11.36,11.41,13300.0,11.36,11.41,11.36,11.41,13300.0
2010-11-09 11:45:00,11.41,11.41,11.4,11.4,4700.0,11.41,11.41,11.4,11.4,4700.0
2010-11-09 11:50:00,11.4,11.4,11.38,11.38,3200.0,11.4,11.4,11.38,11.38,3200.0
2010-11-09 11:55:00,11.38,11.38,11.3,11.3,6400.0,11.38,11.38,11.3,11.3,6400.0
2010-11-09 12:00:00,11.3,11.33,11.29,11.33,6500.0,11.3,11.33,11.29,11.33,6500.0
2010-11-09 12:05:00,11.33,11.34,11.33,11.34,1800.0,11.33,11.34,11.33,11.34,1800.0
2010-11-09 12:10:00,11.33,11.34,11.33,11.34,8800.0,11.33,11.34,11.33,11.34,8800.0
2010-11-09 12:15:00,11.34,11.34,11.33,11.33,2300.0,11.34,11.34,11.33,11.33,2300.0
2010-11-09 12:20:00,11.32,11.32,11.3,11.31,5700.0,11.32,11.32,11.3,11.31,5700.0
2010-11-09 12:25:00,11.31,11.33,11.31,11.32,6900.0,11.31,11.33,11.31,11.32,6900.0
2010-11-09 12:30:00,11.32,11.32,11.31,11.31,12300.0,11.32,11.32,11.31,11.31,12300.0
2010-11-09 12:35:00,11.32,11.32,11.31,11.31,1000.0,11.32,11.32,11.31,11.31,1000.0
2010-11-09 12:40:00,11.32,11.33,11.31,11.32,12000.0,11.32,11.33,11.31,11.32,12000.0
2010-11-09 12:45:00,11.31,11.33,11.3,11.3,6100.0,11.31,11.33,11.3,11.3,6100.0
2010-11-09 12:50:00,11.3,11.34,11.3,11.34,9200.0,11.3,11.34,11.3,11.34,9200.0
2010-11-09 12:55:00,11.34,11.35,11.33,11.33,4200.0,11.34,11.35,11.33,11.33,4200.0
2010-11-09 13:00:00,11.33,11.35,11.33,11.35,3000.0,11.33,11.35,11.33,11.35,3000.0
2010-11-09 13:05:00,11.34,11.35,11.34,11.34,12600.0,11.34,11.35,11.34,11.34,12600.0
2010-11-09 13:10:00,11.34,11.34,11.33,11.34,1000.0,11.34,11.34,11.33,11.34,1000.0
2010-11-09 13:15:00,11.33,11.35,11.33,11.33,10200.0,11.33,11.35,11.33,11.33,10200.0
2010-11-09 13:20:00,11.33,11.34,11.32,11.33,6800.0,11.33,11.34,11.32,11.33,6800.0
2010-11-09 13:25:00,11.32,11.35,11.29,11.34,38900.0,11.32,11.35,11.29,11.34,38900.0
2010-11-09 13:30:00,11.34,11.35,11.33,11.35,8500.0,11.34,11.35,11.33,11.35,8500.0
2010-11-09 13:35:00,11.34,11.35,11.32,11.33,16900.0,11.34,11.35,11.32,11.33,16900.0
2010-11-09 13:40:00,11.33,11.33,11.27,11.28,31900.0,11.33,11.33,11.27,11.28,31900.0
2010-11-09 13:45:00,11.28,11.29,11.25,11.29,8100.0,11.28,11.29,11.25,11.29,8100.0
2010-11-09 13:50:00,11.28,11.31,11.27,11.3,10600.0,11.28,11.31,11.27,11.3,10600.0
2010-11-09 13:55:00,11.3,11.31,11.28,11.28,6600.0,11.3,11.31,11.28,11.28,6600.0
2010-11-09 14:00:00,11.28,11.3,11.27,11.27,11300.0,11.28,11.3,11.27,11.27,11300.0
2010-11-09 14:05:00,11.27,11.29,11.27,11.29,10800.0,11.27,11.29,11.27,11.29,10800.0
2010-11-09 14:10:00,11.29,11.34,11.29,11.34,71800.0,11.29,11.34,11.29,11.34,71800.0
2010-11-09 14:15:00,11.33,11.36,11.33,11.34,44800.0,11.33,11.36,11.33,11.34,44800.0
2010-11-09 14:20:00,11.33,11.34,11.32,11.34,12100.0,11.33,11.34,11.32,11.34,12100.0
2010-11-09 14:25:00,11.34,11.35,11.33,11.34,12200.0,11.34,11.35,11.33,11.34,12200.0
2010-11-09 14:30:00,11.34,11.35,11.34,11.35,37600.0,11.34,11.35,11.34,11.35,37600.0
2010-11-09 14:35:00,11.35,11.36,11.34,11.35,58200.0,11.35,11.36,11.34,11.35,58200.0
2010-11-09 14:40:00,11.35,11.35,11.34,11.35,5500.0,11.35,11.35,11.34,11.35,5500.0
2010-11-09 14:45:00,11.35,11.35,11.34,11.34,4100.0,11.35,11.35,11.34,11.34,4100.0
2010-11-09 14:50:00,11.35,11.36,11.34,11.35,91500.0,11.35,11.36,11.34,11.35,91500.0
2010-11-09 14:55:00,11.35,11.36,11.35,11.36,9900.0,11.35,11.36,11.35,11.36,9900.0
2010-11-09 15:00:00,11.36,11.37,11.35,11.36,36500.0,11.36,11.37,11.35,11.36,36500.0
2010-11-09 15:05:00,11.36,11.37,11.36,11.36,7500.0,11.36,11.37,11.36,11.36,7500.0
2010-11-09 15:10:00,11.37,11.37,11.36,11.36,13500.0,11.37,11.37,11.36,11.36,13500.0
2010-11-09 15:15:00,11.36,11.37,11.36,11.36,4000.0,11.36,11.37,11.36,11.36,4000.0
2010-11-09 15:20:00,11.36,11.37,11.35,11.35,25700.0,11.36,11.37,11.35,11.35,25700.0
2010-11-09 15:25:00,11.35,11.35,11.3,11.31,25400.0,11.35,11.35,11.3,11.31,25400.0
2010-11-09 15:30:00,11.3,11.32,11.3,11.32,69600.0,11.3,11.32,11.3,11.32,69600.0
2010-11-09 15:35:00,11.32,11.33,11.28,11.28,115800.0,11.32,11.33,11.28,11.28,115800.0
2010-11-09 15:40:00,11.28,11.31,11.28,11.3,46300.0,11.28,11.31,11.28,11.3,46300.0
2010-11-09 15:45:00,11.31,11.31,11.27,11.27,43000.0,11.31,11.31,11.27,11.27,43000.0
2010-11-09 15:50:00,11.28,11.28,11.27,11.27,33000.0,11.28,11.28,11.27,11.27,33000.0
2010-11-09 15:55:00,11.27,11.29,11.27,11.28,74000.0,11.27,11.29,11.27,11.28,74000.0
2010-11-10 09:30:00,11.24,11.27,11.2,11.27,23400.0,11.24,11.27,11.2,11.27,23400.0
2010-11-10 09:35:00,11.25,11.25,11.22,11.23,9600.0,11.25,11.25,11.22,11.23,9600.0
2010-11-10 09:40:00,11.24,11.24,11.19,11.23,4000.0,11.24,11.24,11.19,11.23,4000.0
2010-11-10 09:45:00,11.23,11.24,11.19,11.19,7700.0,11.23,11.24,11.19,11.19,7700.0
2010-11-10 09:50:00,11.2,11.21,11.17,11.21,7200.0,11.2,11.21,11.17,11.21,7200.0
2010-11-10 09:55:00,11.22,11.25,11.2,11.24,15500.0,11.22,11.25,11.2,11.24,15500.0
2010-11-10 10:00:00,11.25,11.27,11.25,11.25,2600.0,11.25,11.27,11.25,11.25,2600.0
2010-11-10 10:05:00,11.25,11.28,11.22,11.28,7700.0,11.25,11.28,11.22,11.28,7700.0
2010-11-10 10:10:00,11.27,11.3,11.25,11.3,7200.0,11.27,11.3,11.25,11.3,7200.0
2010-11-10 10:15:00,11.3,11.31,11.28,11.29,5100.0,11.3,11.31,11.28,11.29,5100.0
2010-11-10 10:20:00,11.29,11.33,11.27,11.32,10200.0,11.29,11.33,11.27,11.32,10200.0
2010-11-10 10:25:00,11.32,11.32,11.27,11.3,12100.0,11.32,11.32,11.27,11.3,12100.0
2010-11-10 10:30:00,11.3,11.35,11.3,11.33,7500.0,11.3,11.35,11.3,11.33,7500.0
2010-11-10 10:35:00,11.34,11.37,11.32,11.37,9400.0,11.34,11.37,11.32,11.37,9400.0
2010-11-10 10:40:00,11.36,11.38,11.3,11.3,10300.0,11.36,11.38,11.3,11.3,10300.0
2010-11-10 10:45:00,11.3,11.3,11.25,11.26,7700.0,11.3,11.3,11.25,11.26,7700.0
2010-11-10 10:50:00,11.26,11.28,11.25,11.28,3700.0,11.26,11.28,11.25,11.28,3700.0
2010-11-10 10:55:00,11.28,11.28,11.27,11.28,4100.0,11.28,11.28,11.27,11.28,4100.0
2010-11-10 11:00:00,11.29,11.31,11.29,11.31,5000.0,11.29,11.31,11.29,11.31,5000.0
2010-11-10 11:05:00,11.31,11.31,11.29,11.29,3800.0,11.31,11.31,11.29,11.29,3800.0
2010-11-10 11:10:00,11.29,11.32,11.29,11.32,6200.0,11.29,11.32,11.29,11.32,6200.0
2010-11-10 11:15:00,11.32,11.35,11.31,11.35,5000.0,11.32,11.35,11.31,11.35,5000.0
2010-11-10 11:20:00,11.36,11.39,11.36,11.38,10600.0,11.36,11.39,11.36,11.38,10600.0
2010-11-10 11:25:00,11.37,11.39,11.37,11.39,6200.0,11.37,11.39,11.37,11.39,6200.0
2010-11-10 11:30:00,11.39,11.4,11.38,11.38,5200.0,11.39,11.4,11.38,11.38,5200.0
2010-11-10 11:35:00,11.38,11.38,11.36,11.38,7000.0,11.38,11.38,11.36,11.38,7000.0
2010-11-10 11:40:00,11.39,11.4,11.34,11.36,27000.0,11.39,11.4,11.34,11.36,27000.0
2010-11-10 11:45:00,11.35,11.36,11.35,11.35,1500.0,11.35,11.36,11.35,11.35,1500.0
2010-11-10 11:50:00,11.35,11.38,11.35,11.35,8900.0,11.35,11.38,11.35,11.35,8900.0
2010-11-10 11:55:00,11.36,11.38,11.36,11.37,5400.0,11.36,11.38,11.36,11.37,5400.0
2010-11-10 12:00:00,11.37,11.37,11.36,11.36,8400.0,11.37,11.37,11.36,11.36,8400.0
2010-11-10 12:05:00,11.36,11.36,11.35,11.35,2500.0,11.36,11.36,11.35,11.35,2500.0
2010-11-10 12:10:00,11.35,11.38,11.35,11.38,4300.0,11.35,11.38,11.35,11.38,4300.0
2010-11-10 12:15:00,11.38,11.38,11.37,11.38,1600.0,11.38,11.38,11.37,11.38,1600.0
2010-11-10 12:20:00,11.38,11.4,11.38,11.4,12800.0,11.38,11.4,11.38,11.4,12800.0
2010-11-10 12:25:00,11.39,11.39,11.37,11.39,13100.0,11.39,11.39,11.37,11.39,13100.0
2010-11-10 12:30:00,11.39,11.4,11.39,11.39,5600.0,11.39,11.4,11.39,11.39,5600.0
2010-11-10 12:35:00,11.39,11.4,11.39,11.4,4000.0,11.39,11.4,11.39,11.4,4000.0
2010-11-10 12:40:00,11.4,11.41,11.39,11.41,15200.0,11.4,11.41,11.39,11.41,15200.0
2010-11-10 12:45:00,11.42,11.43,11.42,11.43,7000.0,11.42,11.43,11.42,11.43,7000.0
2010-11-10 12:50:00,11.43,11.44,11.43,11.44,7700.0,11.43,11.44,11.43,11.44,7700.0
2010-11-10 12:55:00,11.44,11.44,11.43,11.43,13000.0,11.44,11.44,11.43,11.43,13000.0
2010-11-10 13:00:00,11.43,11.43,11.4,11.42,20100.0,11.43,11.43,11.4,11.42,20100.0
2010-11-10 13:05:00,11.42,11.47,11.42,11.46,18200.0,11.42,11.47,11.42,11.46,18200.0
2010-11-10 13:10:00,11.46,11.46,11.44,11.44,4000.0,11.46,11.46,11.44,11.44,4000.0
2010-11-10 13:15:00,11.44,11.54,11.44,11.53,38900.0,11.44,11.54,11.44,11.53,38900.0
2010-11-10 13:20:00,11.53,11.56,11.53,11.55,26000.0,11.53,11.56,11.53,11.55,26000.0
2010-11-10 13:25:00,11.55,11.55,11.47,11.47,27000.0,11.55,11.55,11.47,11.47,27000.0
2010-11-10 13:30:00,11.47,11.47,11.46,11.46,14400.0,11.47,11.47,11.46,11.46,14400.0
2010-11-10 13:35:00,11.47,11.48,11.47,11.48,12100.0,11.47,11.48,11.47,11.48,12100.0
2010-11-10 13:40:00,11.47,11.52,11.47,11.5,48200.0,11.47,11.52,11.47,11.5,48200.0
2010-11-10 13:45:00,11.5,11.5,11.48,11.48,14800.0,11.5,11.5,11.48,11.48,14800.0
2010-11-10 13:50:00,11.47,11.47,11.46,11.47,2200.0,11.47,11.47,11.46,11.47,2200.0
2010-11-10 13:55:00,11.47,11.49,11.46,11.47,24600.0,11.47,11.49,11.46,11.47,24600.0
2010-11-10 14:00:00,11.47,11.49,11.47,11.48,13500.0,11.47,11.49,11.47,11.48,13500.0
2010-11-10 14:05:00,11.48,11.51,11.48,11.48,15100.0,11.48,11.51,11.48,11.48,15100.0
2010-11-10 14:10:00,11.48,11.48,11.47,11.47,7300.0,11.48,11.48,11.47,11.47,7300.0
2010-11-10 14:15:00,11.48,11.48,11.47,11.48,7700.0,11.48,11.48,11.47,11.48,7700.0
2010-11-10 14:20:00,11.48,11.48,11.46,11.48,26000.0,11.48,11.48,11.46,11.48,26000.0
2010-11-10 14:25:00,11.48,11.48,11.47,11.48,1600.0,11.48,11.48,11.47,11.48,1600.0
2010-11-10 14:30:00,11.48,11.5,11.47,11.49,30200.0,11.48,11.5,11.47,11.49,30200.0
2010-11-10 14:35:00,11.48,11.48,11.46,11.47,14900.0,11.48,11.48,11.46,11.47,14900.0
2010-11-10 14:40:00,11.47,11.49,11.46,11.47,13800.0,11.47,11.49,11.46,11.47,13800.0
2010-11-10 14:45:00,11.47,11.48,11.47,11.48,6400.0,11.47,11.48,11.47,11.48,6400.0
2010-11-10 14:50:00,11.48,11.49,11.47,11.48,9200.0,11.48,11.49,11.47,11.48,9200.0
2010-11-10 14:55:00,11.47,11.5,11.47,11.48,14800.0,11.47,11.5,11.47,11.48,14800.0
2010-11-10 15:00:00,11.48,11.49,11.46,11.48,31200.0,11.48,11.49,11.46,11.48,31200.0
2010-11-10 15:05:00,11.49,11.5,11.48,11.5,102300.0,11.49,11.5,11.48,11.5,102300.0
2010-11-10 15:10:00,11.49,11.51,11.49,11.5,28000.0,11.49,11.51,11.49,11.5,28000.0
2010-11-10 15:15:00,11.49,11.49,11.46,11.48,46700.0,11.49,11.49,11.46,11.48,46700.0
2010-11-10 15:20:00,11.49,11.49,11.48,11.49,4700.0,11.49,11.49,11.48,11.49,4700.0
2010-11-10 15:25:00,11.49,11.52,11.49,11.5,9600.0,11.49,11.52,11.49,11.5,9600.0
2010-11-10 15:30:00,11.5,11.52,11.49,11.5,14500.0,11.5,11.52,11.49,11.5,14500.0
2010-11-10 15:35:00,11.5,11.5,11.48,11.49,18100.0,11.5,11.5,11.48,11.49,18100.0
2010-11-10 15:40:00,11.49,11.5,11.44,11.44,18700.0,11.49,11.5,11.44,11.44,18700.0
2010-11-10 15:45:00,11.45,11.45,11.44,11.45,10000.0,11.45,11.45,11.44,11.45,10000.0
2010-11-10 15:50:00,11.45,11.47,11.45,11.47,25800.0,11.45,11.47,11.45,11.47,25800.0
2010-11-10 15:55:00,11.47,11.49,11.46,11.49,33500.0,11.47,11.49,11.46,11.49,33500.0
2010-11-11 09:30:00,11.35,11.35,11.3,11.33,12800.0,11.35,11.35,11.3,11.33,12800.0
2010-11-11 09:35:00,11.32,11.33,11.26,11.33,24800.0,11.32,11.33,11.26,11.33,24800.0
2010-11-11 09:40:00,11.32,11.32,11.24,11.28,21500.0,11.32,11.32,11.24,11.28,21500.0
2010-11-11 09:45:00,11.26,11.28,11.25,11.27,8900.0,11.26,11.28,11.25,11.27,8900.0
2010-11-11 09:50:00,11.28,11.3,11.25,11.3,28600.0,11.28,11.3,11.25,11.3,28600.0
2010-11-11 09:55:00,11.3,11.3,11.23,11.24,13900.0,11.3,11.3,11.23,11.24,13900.0
2010-11-11 10:00:00,11.25,11.26,11.21,11.21,35700.0,11.25,11.26,11.21,11.21,35700.0
2010-11-11 10:05:00,11.22,11.23,11.22,11.22,25700.0,11.22,11.23,11.22,11.22,25700.0
2010-11-11 10:10:00,11.22,11.22,11.21,11.21,6400.0,11.22,11.22,11.21,11.21,6400.0
2010-11-11 10:15:00,11.22,11.22,11.22,11.22,16100.0,11.22,11.22,11.22,11.22,16100.0
2010-11-11 10:20:00,11.22,11.3,11.21,11.3,18400.0,11.22,11.3,11.21,11.3,18400.0
2010-11-11 10:25:00,11.3,11.35,11.3,11.35,29700.0,11.3,11.35,11.3,11.35,29700.0
2010-11-11 10:30:00,11.36,11.39,11.34,11.39,14800.0,11.36,11.39,11.34,11.39,14800.0
2010-11-11 10:35:00,11.39,11.4,11.36,11.39,33700.0,11.39,11.4,11.36,11.39,33700.0
2010-11-11 10:40:00,11.38,11.42,11.38,11.41,18000.0,11.38,11.42,11.38,11.41,18000.0
2010-11-11 10:45:00,11.41,11.46,11.41,11.46,25300.0,11.41,11.46,11.41,11.46,25300.0
2010-11-11 10:50:00,11.45,11.46,11.43,11.45,22700.0,11.45,11.46,11.43,11.45,22700.0
2010-11-11 10:55:00,11.46,11.5,11.46,11.5,18600.0,11.46,11.5,11.46,11.5,18600.0
2010-11-11 11:00:00,11.5,11.5,11.46,11.49,19600.0,11.5,11.5,11.46,11.49,19600.0
2010-11-11 11:05:00,11.49,11.5,11.47,11.48,26400.0,11.49,11.5,11.47,11.48,26400.0
2010-11-11 11:10:00,11.49,11.53,11.48,11.53,34200.0,11.49,11.53,11.48,11.53,34200.0
2010-11-11 11:15:00,11.54,11.55,11.51,11.53,22500.0,11.54,11.55,11.51,11.53,22500.0
2010-11-11 11:20:00,11.53,11.54,11.5,11.5,15400.0,11.53,11.54,11.5,11.5,15400.0
2010-11-11 11:25:00,11.5,11.51,11.43,11.43,30300.0,11.5,11.51,11.43,11.43,30300.0
2010-11-11 11:30:00,11.43,11.44,11.38,11.4,44300.0,11.43,11.44,11.38,11.4,44300.0
2010-11-11 11:35:00,11.4,11.51,11.4,11.5,30200.0,11.4,11.51,11.4,11.5,30200.0
2010-11-11 11:40:00,11.51,11.51,11.5,11.5,5700.0,11.51,11.51,11.5,11.5,5700.0
2010-11-11 11:45:00,11.51,11.54,11.51,11.54,10900.0,11.51,11.54,11.51,11.54,10900.0
2010-11-11 11:50:00,11.53,11.55,11.52,11.53,6800.0,11.53,11.55,11.52,11.53,6800.0
2010-11-11 11:55:00,11.53,11.55,11.51,11.51,15000.0,11.53,11.55,11.51,11.51,15000.0
2010-11-11 12:00:00,11.52,11.53,11.5,11.53,17000.0,11.52,11.53,11.5,11.53,17000.0
2010-11-11 12:05:00,11.53,11.55,11.52,11.52,7400.0,11.53,11.55,11.52,11.52,7400.0
2010-11-11 12:10:00,11.52,11.58,11.52,11.57,28000.0,11.52,11.58,11.52,11.57,28000.0
2010-11-11 12:15:00,11.57,11.6,11.55,11.57,25300.0,11.57,11.6,11.55,11.57,25300.0
2010-11-11 12:20:00,11.58,11.58,11.55,11.56,6400.0,11.58,11.58,11.55,11.56,6400.0
2010-11-11 12:25:00,11.56,11.58,11.55,11.57,15500.0,11.56,11.58,11.55,11.57,15500.0
2010-11-11 12:30:00,11.58,11.59,11.58,11.59,13200.0,11.58,11.59,11.58,11.59,13200.0
2010-11-11 12:35:00,11.59,11.6,11.57,11.6,33200.0,11.59,11.6,11.57,11.6,33200.0
2010-11-11 12:40:00,11.6,11.61,11.59,11.61,7200.0,11.6,11.61,11.59,11.61,7200.0
2010-11-11 12:45:00,11.61,11.63,11.6,11.62,21900.0,11.61,11.63,11.6,11.62,21900.0
2010-11-11 12:50:00,11.61,11.63,11.58,11.6,12700.0,11.61,11.63,11.58,11.6,12700.0
2010-11-11 12:55:00,11.6,11.62,11.6,11.61,9300.0,11.6,11.62,11.6,11.61,9300.0
2010-11-11 13:00:00,11.61,11.61,11.58,11.59,6600.0,11.61,11.61,11.58,11.59,6600.0
2010-11-11 13:05:00,11.59,11.59,11.58,11.59,5000.0,11.59,11.59,11.58,11.59,5000.0
2010-11-11 13:10:00,11.58,11.59,11.58,11.59,5800.0,11.58,11.59,11.58,11.59,5800.0
2010-11-11 13:15:00,11.59,11.6,11.59,11.6,8000.0,11.59,11.6,11.59,11.6,8000.0
2010-11-11 13:20:00,11.61,11.64,11.61,11.62,16200.0,11.61,11.64,11.61,11.62,16200.0
2010-11-11 13:25:00,11.63,11.63,11.6,11.61,7100.0,11.63,11.63,11.6,11.61,7100.0
2010-11-11 13:30:00,11.61,11.62,11.6,11.61,7000.0,11.61,11.62,11.6,11.61,7000.0
2010-11-11 13:35:00,11.62,11.64,11.61,11.63,5300.0,11.62,11.64,11.61,11.63,5300.0
2010-11-11 13:40:00,11.63,11.65,11.62,11.62,10200.0,11.63,11.65,11.62,11.62,10200.0
2010-11-11 13:45:00,11.63,11.64,11.61,11.61,5500.0,11.63,11.64,11.61,11.61,5500.0
2010-11-11 13:50:00,11.62,11.65,11.61,11.65,7300.0,11.62,11.65,11.61,11.65,7300.0
2010-11-11 13:55:00,11.64,11.65,11.64,11.64,6600.0,11.64,11.65,11.64,11.64,6600.0
2010-11-11 14:00:00,11.64,11.64,11.61,11.62,8100.0,11.64,11.64,11.61,11.62,8100.0
2010-11-11 14:05:00,11.61,11.63,11.61,11.63,8000.0,11.61,11.63,11.61,11.63,8000.0
2010-11-11 14:10:00,11.63,11.65,11.63,11.65,4600.0,11.63,11.65,11.63,11.65,4600.0
2010-11-11 14:15:00,11.64,11.66,11.64,11.65,10400.0,11.64,11.66,11.64,11.65,10400.0
2010-11-11 14:20:00,11.65,11.67,11.64,11.67,16900.0,11.65,11.67,11.64,11.67,16900.0
2010-11-11 14:25:00,11.66,11.67,11.66,11.67,11800.0,11.66,11.67,11.66,11.67,11800.0
2010-11-11 14:30:00,11.67,11.7,11.67,11.7,18200.0,11.67,11.7,11.67,11.7,18200.0
2010-11-11 14:35:00,11.69,11.71,11.69,11.69,30100.0,11.69,11.71,11.69,11.69,30100.0
2010-11-11 14:40:00,11.69,11.72,11.69,11.72,26900.0,11.69,11.72,11.69,11.72,26900.0
2010-11-11 14:45:00,11.72,11.72,11.71,11.72,7000.0,11.72,11.72,11.71,11.72,7000.0
2010-11-11 14:50:00,11.71,11.72,11.71,11.72,13400.0,11.71,11.72,11.71,11.72,13400.0
2010-11-11 14:55:00,11.72,11.73,11.72,11.73,23200.0,11.72,11.73,11.72,11.73,23200.0
2010-11-11 15:00:00,11.73,11.73,11.71,11.72,23500.0,11.73,11.73,11.71,11.72,23500.0
2010-11-11 15:05:00,11.73,11.73,11.68,11.69,40600.0,11.73,11.73,11.68,11.69,40600.0
2010-11-11 15:10:00,11.69,11.7,11.66,11.67,31200.0,11.69,11.7,11.66,11.67,31200.0
2010-11-11 15:15:00,11.66,11.67,11.66,11.66,11200.0,11.66,11.67,11.66,11.66,11200.0
2010-11-11 15:20:00,11.66,11.67,11.6,11.6,64300.0,11.66,11.67,11.6,11.6,64300.0
2010-11-11 15:25:00,11.61,11.64,11.6,11.61,98200.0,11.61,11.64,11.6,11.61,98200.0
2010-11-11 15:30:00,11.61,11.61,11.57,11.57,30800.0,11.61,11.61,11.57,11.57,30800.0
2010-11-11 15:35:00,11.57,11.58,11.56,11.56,28100.0,11.57,11.58,11.56,11.56,28100.0
2010-11-11 15:40:00,11.56,11.57,11.54,11.54,33400.0,11.56,11.57,11.54,11.54,33400.0
2010-11-11 15:45:00,11.55,11.57,11.54,11.56,42900.0,11.55,11.57,11.54,11.56,42900.0
2010-11-11 15:50:00,11.56,11.56,11.55,11.56,29700.0,11.56,11.56,11.55,11.56,29700.0
2010-11-11 15:55:00,11.55,11.62,11.55,11.61,87000.0,11.55,11.62,11.55,11.61,87000.0
2010-11-12 09:30:00,11.51,11.51,11.4,11.51,18200.0,11.51,11.51,11.4,11.51,18200.0
2010-11-12 09:35:00,11.5,11.5,11.32,11.36,68400.0,11.5,11.5,11.32,11.36,68400.0
2010-11-12 09:40:00,11.36,11.36,11.28,11.31,38300.0,11.36,11.36,11.28,11.31,38300.0
2010-11-12 09:45:00,11.32,11.36,11.32,11.36,17600.0,11.32,11.36,11.32,11.36,17600.0
2010-11-12 09:50:00,11.36,11.41,11.35,11.41,7400.0,11.36,11.41,11.35,11.41,7400.0
2010-11-12 09:55:00,11.41,11.41,11.39,11.41,9800.0,11.41,11.41,11.39,11.41,9800.0
2010-11-12 10:00:00,11.41,11.46,11.41,11.45,21700.0,11.41,11.46,11.41,11.45,21700.0
2010-11-12 10:05:00,11.44,11.44,11.4,11.4,6300.0,11.44,11.44,11.4,11.4,6300.0
2010-11-12 10:10:00,11.41,11.42,11.4,11.4,9500.0,11.41,11.42,11.4,11.4,9500.0
2010-11-12 10:15:00,11.4,11.44,11.37,11.39,13200.0,11.4,11.44,11.37,11.39,13200.0
2010-11-12 10:20:00,11.38,11.38,11.31,11.32,22500.0,11.38,11.38,11.31,11.32,22500.0
2010-11-12 10:25:00,11.32,11.36,11.32,11.35,12900.0,11.32,11.36,11.32,11.35,12900.0
2010-11-12 10:30:00,11.34,11.34,11.31,11.33,6000.0,11.34,11.34,11.31,11.33,6000.0
2010-11-12 10:35:00,11.33,11.35,11.29,11.33,12300.0,11.33,11.35,11.29,11.33,12300.0
2010-11-12 10:40:00,11.33,11.33,11.27,11.31,9200.0,11.33,11.33,11.27,11.31,9200.0
2010-11-12 10:45:00,11.31,11.31,11.29,11.29,2400.0,11.31,11.31,11.29,11.29,2400.0
2010-11-12 10:50:00,11.29,11.3,11.27,11.28,7400.0,11.29,11.3,11.27,11.28,7400.0
2010-11-12 10:55:00,11.27,11.27,11.24,11.26,12900.0,11.27,11.27,11.24,11.26,12900.0
2010-11-12 11:00:00,11.26,11.27,11.26,11.27,7100.0,11.26,11.27,11.26,11.27,7100.0
2010-11-12 11:05:00,11.26,11.26,11.22,11.23,10200.0,11.26,11.26,11.22,11.23,10200.0
2010-11-12 11:10:00,11.24,11.24,11.2,11.24,13400.0,11.24,11.24,11.2,11.24,13400.0
2010-11-12 11:15:00,11.24,11.24,11.22,11.23,6700.0,11.24,11.24,11.22,11.23,6700.0
2010-11-12 11:20:00,11.23,11.24,11.22,11.24,5600.0,11.23,11.24,11.22,11.24,5600.0
2010-11-12 11:25:00,11.24,11.26,11.24,11.25,8200.0,11.24,11.26,11.24,11.25,8200.0
2010-11-12 11:30:00,11.26,11.26,11.22,11.22,8000.0,11.26,11.26,11.22,11.22,8000.0
2010-11-12 11:35:00,11.22,11.23,11.22,11.22,3100.0,11.22,11.23,11.22,11.22,3100.0
2010-11-12 11:40:00,11.23,11.23,11.21,11.21,6000.0,11.23,11.23,11.21,11.21,6000.0
2010-11-12 11:45:00,11.21,11.22,11.18,11.18,13500.0,11.21,11.22,11.18,11.18,13500.0
2010-11-12 11:50:00,11.18,11.18,11.14,11.18,20000.0,11.18,11.18,11.14,11.18,20000.0
2010-11-12 11:55:00,11.19,11.2,11.17,11.19,16400.0,11.19,11.2,11.17,11.19,16400.0
2010-11-12 12:00:00,11.18,11.19,11.18,11.18,7800.0,11.18,11.19,11.18,11.18,7800.0
2010-11-12 12:05:00,11.19,11.19,11.18,11.19,3500.0,11.19,11.19,11.18,11.19,3500.0
2010-11-12 12:10:00,11.18,11.2,11.18,11.18,3700.0,11.18,11.2,11.18,11.18,3700.0
2010-11-12 12:15:00,11.19,11.19,11.16,11.16,10100.0,11.19,11.19,11.16,11.16,10100.0
2010-11-12 12:20:00,11.16,11.16,11.13,11.14,21900.0,11.16,11.16,11.13,11.14,21900.0
2010-11-12 12:25:00,11.14,11.15,11.13,11.13,4200.0,11.14,11.15,11.13,11.13,4200.0
2010-11-12 12:30:00,11.14,11.16,11.12,11.12,23600.0,11.14,11.16,11.12,11.12,23600.0
2010-11-12 12:35:00,11.12,11.15,11.08,11.15,27300.0,11.12,11.15,11.08,11.15,27300.0
2010-11-12 12:40:00,11.15,11.15,11.13,11.15,6900.0,11.15,11.15,11.13,11.15,6900.0
2010-11-12 12:45:00,11.14,11.14,11.09,11.1,27400.0,11.14,11.14,11.09,11.1,27400.0
2010-11-12 12:50:00,11.1,11.15,11.09,11.14,25900.0,11.1,11.15,11.09,11.14,25900.0
2010-11-12 12:55:00,11.14,11.14,11.12,11.14,6200.0,11.14,11.14,11.12,11.14,6200.0
2010-11-12 13:00:00,11.14,11.15,11.14,11.14,13800.0,11.14,11.15,11.14,11.14,13800.0
2010-11-12 13:05:00,11.15,11.16,11.14,11.15,12900.0,11.15,11.16,11.14,11.15,12900.0
2010-11-12 13:10:00,11.15,11.16,11.15,11.16,10600.0,11.15,11.16,11.15,11.16,10600.0
2010-11-12 13:15:00,11.15,11.15,11.14,11.14,6300.0,11.15,11.15,11.14,11.14,6300.0
2010-11-12 13:20:00,11.14,11.14,11.13,11.13,6400.0,11.14,11.14,11.13,11.13,6400.0
2010-11-12 13:25:00,11.13,11.16,11.13,11.16,3900.0,11.13,11.16,11.13,11.16,3900.0
2010-11-12 13:30:00,11.16,11.16,11.14,11.16,7000.0,11.16,11.16,11.14,11.16,7000.0
2010-11-12 13:35:00,11.16,11.16,11.16,11.16,3100.0,11.16,11.16,11.16,11.16,3100.0
2010-11-12 13:40:00,11.16,11.16,11.15,11.15,5700.0,11.16,11.16,11.15,11.15,5700.0
2010-11-12 13:45:00,11.15,11.15,11.11,11.11,23300.0,11.15,11.15,11.11,11.11,23300.0
2010-11-12 13:50:00,11.12,11.12,11.11,11.11,700.0,11.12,11.12,11.11,11.11,700.0
2010-11-12 13:55:00,11.11,11.11,11.07,11.07,19300.0,11.11,11.11,11.07,11.07,19300.0
2010-11-12 14:00:00,11.08,11.08,11.07,11.08,5500.0,11.08,11.08,11.07,11.08,5500.0
2010-11-12 14:05:00,11.07,11.11,11.07,11.11,24700.0,11.07,11.11,11.07,11.11,24700.0
2010-11-12 14:10:00,11.1,11.11,11.09,11.09,17400.0,11.1,11.11,11.09,11.09,17400.0
2010-11-12 14:15:00,11.1,11.1,11.09,11.1,7300.0,11.1,11.1,11.09,11.1,7300.0
2010-11-12 14:20:00,11.1,11.12,11.09,11.11,20600.0,11.1,11.12,11.09,11.11,20600.0
2010-11-12 14:25:00,11.11,11.12,11.1,11.11,13600.0,11.11,11.12,11.1,11.11,13600.0
2010-11-12 14:30:00,11.12,11.12,11.1,11.11,13500.0,11.12,11.12,11.1,11.11,13500.0
2010-11-12 14:35:00,11.11,11.13,11.11,11.13,5300.0,11.11,11.13,11.11,11.13,5300.0
2010-11-12 14:40:00,11.12,11.13,11.11,11.13,9500.0,11.12,11.13,11.11,11.13,9500.0
2010-11-12 14:45:00,11.12,11.13,11.12,11.12,1400.0,11.12,11.13,11.12,11.12,1400.0
2010-11-12 14:50:00,11.13,11.15,11.13,11.15,11600.0,11.13,11.15,11.13,11.15,11600.0
2010-11-12 14:55:00,11.15,11.16,11.15,11.16,12400.0,11.15,11.16,11.15,11.16,12400.0
2010-11-12 15:00:00,11.15,11.18,11.15,11.18,11400.0,11.15,11.18,11.15,11.18,11400.0
2010-11-12 15:05:00,11.18,11.21,11.17,11.19,11900.0,11.18,11.21,11.17,11.19,11900.0
2010-11-12 15:10:00,11.2,11.2,11.19,11.2,2500.0,11.2,11.2,11.19,11.2,2500.0
2010-11-12 15:15:00,11.2,11.22,11.2,11.22,29000.0,11.2,11.22,11.2,11.22,29000.0
2010-11-12 15:20:00,11.21,11.22,11.21,11.22,15700.0,11.21,11.22,11.21,11.22,15700.0
2010-11-12 15:25:00,11.21,11.22,11.16,11.16,21000.0,11.21,11.22,11.16,11.16,21000.0
2010-11-12 15:30:00,11.17,11.18,11.16,11.18,12800.0,11.17,11.18,11.16,11.18,12800.0
2010-11-12 15:35:00,11.17,11.18,11.15,11.15,8700.0,11.17,11.18,11.15,11.15,8700.0
2010-11-12 15:40:00,11.15,11.16,11.14,11.14,9700.0,11.15,11.16,11.14,11.14,9700.0
2010-11-12 15:45:00,11.14,11.15,11.12,11.13,33700.0,11.14,11.15,11.12,11.13,33700.0
2010-11-12 15:50:00,11.12,11.13,11.11,11.12,27800.0,11.12,11.13,11.11,11.12,27800.0
2010-11-12 15:55:00,11.12,11.12,11.11,11.12,42600.0,11.12,11.12,11.11,11.12,42600.0
2010-11-15 09:30:00,11.15,11.19,11.09,11.11,11900.0,11.15,11.19,11.09,11.11,11900.0
2010-11-15 09:35:00,11.1,11.11,11.07,11.11,9400.0,11.1,11.11,11.07,11.11,9400.0
2010-11-15 09:40:00,11.09,11.11,11.06,11.09,13600.0,11.09,11.11,11.06,11.09,13600.0
2010-11-15 09:45:00,11.09,11.09,11.05,11.05,10200.0,11.09,11.09,11.05,11.05,10200.0
2010-11-15 09:50:00,11.06,11.06,11.04,11.05,14400.0,11.06,11.06,11.04,11.05,14400.0
2010-11-15 09:55:00,11.05,11.05,11.02,11.02,9000.0,11.05,11.05,11.02,11.02,9000.0
2010-11-15 10:00:00,11.01,11.03,11.0,11.02,5900.0,11.01,11.03,11.0,11.02,5900.0
2010-11-15 10:05:00,11.03,11.05,11.02,11.04,13200.0,11.03,11.05,11.02,11.04,13200.0
2010-11-15 10:10:00,11.03,11.04,11.03,11.04,3200.0,11.03,11.04,11.03,11.04,3200.0
2010-11-15 10:15:00,11.04,11.06,11.03,11.06,2000.0,11.04,11.06,11.03,11.06,2000.0
2010-11-15 10:20:00,11.05,11.07,11.04,11.07,7600.0,11.05,11.07,11.04,11.07,7600.0
2010-11-15 10:25:00,11.07,11.11,11.07,11.1,9000.0,11.07,11.11,11.07,11.1,9000.0
2010-11-15 10:30:00,11.1,11.13,11.09,11.13,9900.0,11.1,11.13,11.09,11.13,9900.0
2010-11-15 10:35:00,11.14,11.19,11.14,11.19,3600.0,11.14,11.19,11.14,11.19,3600.0
2010-11-15 10:40:00,11.17,11.18,11.17,11.17,4400.0,11.17,11.18,11.17,11.17,4400.0
2010-11-15 10:45:00,11.16,11.16,11.14,11.14,3700.0,11.16,11.16,11.14,11.14,3700.0
2010-11-15 10:50:00,11.14,11.14,11.13,11.13,4700.0,11.14,11.14,11.13,11.13,4700.0
2010-11-15 10:55:00,11.14,11.14,11.11,11.13,7800.0,11.14,11.14,11.11,11.13,7800.0
2010-11-15 11:00:00,11.13,11.14,11.13,11.13,2800.0,11.13,11.14,11.13,11.13,2800.0
2010-11-15 11:05:00,11.12,11.14,11.11,11.12,3100.0,11.12,11.14,11.11,11.12,3100.0
2010-11-15 11:10:00,11.12,11.15,11.12,11.15,3700.0,11.12,11.15,11.12,11.15,3700.0
2010-11-15 11:15:00,11.15,11.17,11.15,11.17,5700.0,11.15,11.17,11.15,11.17,5700.0
2010-11-15 11:20:00,11.17,11.19,11.15,11.16,9000.0,11.17,11.19,11.15,11.16,9000.0
2010-11-15 11:25:00,11.16,11.16,11.14,11.14,1500.0,11.16,11.16,11.14,11.14,1500.0
2010-11-15 11:30:00,11.14,11.18,11.14,11.18,8100.0,11.14,11.18,11.14,11.18,8100.0
2010-11-15 11:35:00,11.18,11.19,11.18,11.18,900.0,11.18,11.19,11.18,11.18,900.0
2010-11-15 11:40:00,11.18,11.21,11.18,11.21,7000.0,11.18,11.21,11.18,11.21,7000.0
2010-11-15 11:45:00,11.2,11.23,11.19,11.23,3500.0,11.2,11.23,11.19,11.23,3500.0
2010-11-15 11:50:00,11.23,11.23,11.21,11.21,2900.0,11.23,11.23,11.21,11.21,2900.0
2010-11-15 11:55:00,11.22,11.22,11.21,11.21,700.0,11.22,11.22,11.21,11.21,700.0
2010-11-15 12:00:00,11.21,11.23,11.2,11.21,2900.0,11.21,11.23,11.2,11.21,2900.0
2010-11-15 12:05:00,11.2,11.2,11.16,11.16,8800.0,11.2,11.2,11.16,11.16,8800.0
2010-11-15 12:10:00,11.16,11.17,11.14,11.16,3800.0,11.16,11.17,11.14,11.16,3800.0
2010-11-15 12:15:00,11.16,11.16,11.13,11.15,4600.0,11.16,11.16,11.13,11.15,4600.0
2010-11-15 12:20:00,11.16,11.16,11.14,11.16,6200.0,11.16,11.16,11.14,11.16,6200.0
2010-11-15 12:25:00,11.16,11.18,11.16,11.16,7100.0,11.16,11.18,11.16,11.16,7100.0
2010-11-15 12:30:00,11.16,11.17,11.16,11.17,1100.0,11.16,11.17,11.16,11.17,1100.0
2010-11-15 12:35:00,11.18,11.18,11.17,11.18,900.0,11.18,11.18,11.17,11.18,900.0
2010-11-15 12:40:00,11.18,11.19,11.18,11.18,6900.0,11.18,11.19,11.18,11.18,6900.0
2010-11-15 12:45:00,11.18,11.21,11.16,11.2,12400.0,11.18,11.21,11.16,11.2,12400.0
2010-11-15 12:50:00,11.2,11.22,11.2,11.22,5100.0,11.2,11.22,11.2,11.22,5100.0
2010-11-15 12:55:00,11.23,11.24,11.23,11.23,7900.0,11.23,11.24,11.23,11.23,7900.0
2010-11-15 13:00:00,11.22,11.23,11.21,11.21,5300.0,11.22,11.23,11.21,11.21,5300.0
2010-11-15 13:05:00,11.21,11.22,11.19,11.2,5800.0,11.21,11.22,11.19,11.2,5800.0
2010-11-15 13:10:00,11.21,11.21,11.2,11.2,8700.0,11.21,11.21,11.2,11.2,8700.0
2010-11-15 13:15:00,11.2,11.21,11.2,11.2,2000.0,11.2,11.21,11.2,11.2,2000.0
2010-11-15 13:20:00,11.21,11.23,11.21,11.22,2300.0,11.21,11.23,11.21,11.22,2300.0
2010-11-15 13:25:00,11.22,11.22,11.21,11.21,2600.0,11.22,11.22,11.21,11.21,2600.0
2010-11-15 13:30:00,11.21,11.22,11.21,11.22,400.0,11.21,11.22,11.21,11.22,400.0
2010-11-15 13:35:00,11.22,11.22,11.2,11.2,4200.0,11.22,11.22,11.2,11.2,4200.0
2010-11-15 13:40:00,11.2,11.21,11.2,11.21,4600.0,11.2,11.21,11.2,11.21,4600.0
2010-11-15 13:45:00,11.22,11.22,11.22,11.22,4500.0,11.22,11.22,11.22,11.22,4500.0
2010-11-15 13:50:00,11.22,11.23,11.22,11.23,2100.0,11.22,11.23,11.22,11.23,2100.0
2010-11-15 13:55:00,11.22,11.23,11.22,11.22,1800.0,11.22,11.23,11.22,11.22,1800.0
2010-11-15 14:00:00,11.22,11.22,11.21,11.22,6900.0,11.22,11.22,11.21,11.22,6900.0
2010-11-15 14:05:00,11.22,11.22,11.21,11.21,3500.0,11.22,11.22,11.21,11.21,3500.0
2010-11-15 14:10:00,11.21,11.21,11.2,11.2,300.0,11.21,11.21,11.2,11.2,300.0
2010-11-15 14:15:00,11.2,11.2,11.19,11.19,5500.0,11.2,11.2,11.19,11.19,5500.0
2010-11-15 14:20:00,11.2,11.2,11.18,11.18,4000.0,11.2,11.2,11.18,11.18,4000.0
2010-11-15 14:25:00,11.19,11.19,11.18,11.18,2900.0,11.19,11.19,11.18,11.18,2900.0
2010-11-15 14:30:00,11.18,11.18,11.16,11.16,4700.0,11.18,11.18,11.16,11.16,4700.0
2010-11-15 14:35:00,11.17,11.17,11.16,11.16,800.0,11.17,11.17,11.16,11.16,800.0
2010-11-15 14:40:00,11.17,11.18,11.13,11.14,58600.0,11.17,11.18,11.13,11.14,58600.0
2010-11-15 14:45:00,11.14,11.15,11.14,11.15,14800.0,11.14,11.15,11.14,11.15,14800.0
2010-11-15 14:50:00,11.15,11.15,11.14,11.15,33800.0,11.15,11.15,11.14,11.15,33800.0
2010-11-15 14:55:00,11.15,11.15,11.12,11.12,14700.0,11.15,11.15,11.12,11.12,14700.0
2010-11-15 15:00:00,11.12,11.12,11.09,11.11,13000.0,11.12,11.12,11.09,11.11,13000.0
2010-11-15 15:05:00,11.11,11.12,11.1,11.12,6300.0,11.11,11.12,11.1,11.12,6300.0
2010-11-15 15:10:00,11.12,11.14,11.11,11.11,8800.0,11.12,11.14,11.11,11.11,8800.0
2010-11-15 15:15:00,11.1,11.11,11.07,11.11,11300.0,11.1,11.11,11.07,11.11,11300.0
2010-11-15 15:20:00,11.1,11.11,11.08,11.09,7900.0,11.1,11.11,11.08,11.09,7900.0
2010-11-15 15:25:00,11.08,11.1,11.07,11.08,15000.0,11.08,11.1,11.07,11.08,15000.0
2010-11-15 15:30:00,11.09,11.09,11.07,11.08,42600.0,11.09,11.09,11.07,11.08,42600.0
2010-11-15 15:35:00,11.09,11.09,11.06,11.09,24400.0,11.09,11.09,11.06,11.09,24400.0
2010-11-15 15:40:00,11.09,11.13,11.08,11.08,124700.0,11.09,11.13,11.08,11.08,124700.0
2010-11-15 15:45:00,11.08,11.09,11.07,11.08,27100.0,11.08,11.09,11.07,11.08,27100.0
2010-11-15 15:50:00,11.09,11.09,11.07,11.09,28100.0,11.09,11.09,11.07,11.09,28100.0
2010-11-15 15:55:00,11.08,11.11,11.07,11.09,44400.0,11.08,11.11,11.07,11.09,44400.0
2010-11-16 09:30:00,11.05,11.09,10.89,10.89,47500.0,11.05,11.09,10.89,10.89,47500.0
2010-11-16 09:35:00,10.9,10.93,10.89,10.9,24300.0,10.9,10.93,10.89,10.9,24300.0
2010-11-16 09:40:00,10.91,10.96,10.91,10.92,13500.0,10.91,10.96,10.91,10.92,13500.0
2010-11-16 09:45:00,10.93,10.93,10.89,10.89,8500.0,10.93,10.93,10.89,10.89,8500.0
2010-11-16 09:50:00,10.89,10.89,10.85,10.85,8000.0,10.89,10.89,10.85,10.85,8000.0
2010-11-16 09:55:00,10.85,10.87,10.85,10.87,9400.0,10.85,10.87,10.85,10.87,9400.0
2010-11-16 10:00:00,10.86,10.87,10.84,10.87,17500.0,10.86,10.87,10.84,10.87,17500.0
2010-11-16 10:05:00,10.86,10.88,10.84,10.86,18400.0,10.86,10.88,10.84,10.86,18400.0
2010-11-16 10:10:00,10.85,10.89,10.84,10.89,10500.0,10.85,10.89,10.84,10.89,10500.0
2010-11-16 10:15:00,10.89,10.92,10.88,10.9,7900.0,10.89,10.92,10.88,10.9,7900.0
2010-11-16 10:20:00,10.9,10.91,10.86,10.86,12300.0,10.9,10.91,10.86,10.86,12300.0
2010-11-16 10:25:00,10.87,10.9,10.87,10.89,18600.0,10.87,10.9,10.87,10.89,18600.0
2010-11-16 10:30:00,10.89,10.91,10.86,10.87,21100.0,10.89,10.91,10.86,10.87,21100.0
2010-11-16 10:35:00,10.86,10.88,10.86,10.87,6800.0,10.86,10.88,10.86,10.87,6800.0
2010-11-16 10:40:00,10.87,10.88,10.85,10.88,3100.0,10.87,10.88,10.85,10.88,3100.0
2010-11-16 10:45:00,10.88,10.88,10.85,10.86,7100.0,10.88,10.88,10.85,10.86,7100.0
2010-11-16 10:50:00,10.86,10.86,10.83,10.84,12700.0,10.86,10.86,10.83,10.84,12700.0
2010-11-16 10:55:00,10.85,10.86,10.81,10.85,11900.0,10.85,10.86,10.81,10.85,11900.0
2010-11-16 11:00:00,10.86,10.86,10.84,10.85,11400.0,10.86,10.86,10.84,10.85,11400.0
2010-11-16 11:05:00,10.84,10.85,10.8,10.82,21500.0,10.84,10.85,10.8,10.82,21500.0
2010-11-16 11:10:00,10.82,10.83,10.8,10.82,11600.0,10.82,10.83,10.8,10.82,11600.0
2010-11-16 11:15:00,10.81,10.81,10.77,10.78,8800.0,10.81,10.81,10.77,10.78,8800.0
2010-11-16 11:20:00,10.77,10.79,10.77,10.78,2600.0,10.77,10.79,10.77,10.78,2600.0
2010-11-16 11:25:00,10.79,10.8,10.79,10.79,5300.0,10.79,10.8,10.79,10.79,5300.0
2010-11-16 11:30:00,10.8,10.83,10.8,10.83,35300.0,10.8,10.83,10.8,10.83,35300.0
2010-11-16 11:35:00,10.83,10.84,10.82,10.84,42700.0,10.83,10.84,10.82,10.84,42700.0
2010-11-16 11:40:00,10.83,10.84,10.82,10.83,46100.0,10.83,10.84,10.82,10.83,46100.0
2010-11-16 11:45:00,10.82,10.83,10.81,10.82,11800.0,10.82,10.83,10.81,10.82,11800.0
2010-11-16 11:50:00,10.82,10.84,10.82,10.83,14100.0,10.82,10.84,10.82,10.83,14100.0
2010-11-16 11:55:00,10.83,10.84,10.8,10.81,6800.0,10.83,10.84,10.8,10.81,6800.0
2010-11-16 12:00:00,10.81,10.83,10.81,10.81,6600.0,10.81,10.83,10.81,10.81,6600.0
2010-11-16 12:05:00,10.8,10.81,10.79,10.79,14000.0,10.8,10.81,10.79,10.79,14000.0
2010-11-16 12:10:00,10.78,10.83,10.77,10.83,18900.0,10.78,10.83,10.77,10.83,18900.0
2010-11-16 12:15:00,10.83,10.87,10.81,10.82,51900.0,10.83,10.87,10.81,10.82,51900.0
2010-11-16 12:20:00,10.82,10.82,10.79,10.81,22100.0,10.82,10.82,10.79,10.81,22100.0
2010-11-16 12:25:00,10.81,10.84,10.81,10.84,13900.0,10.81,10.84,10.81,10.84,13900.0
2010-11-16 12:30:00,10.84,10.84,10.8,10.83,9800.0,10.84,10.84,10.8,10.83,9800.0
2010-11-16 12:35:00,10.83,10.83,10.81,10.82,4100.0,10.83,10.83,10.81,10.82,4100.0
2010-11-16 12:40:00,10.81,10.82,10.8,10.82,6700.0,10.81,10.82,10.8,10.82,6700.0
2010-11-16 12:45:00,10.83,10.83,10.78,10.78,5800.0,10.83,10.83,10.78,10.78,5800.0
2010-11-16 12:50:00,10.79,10.82,10.78,10.81,9700.0,10.79,10.82,10.78,10.81,9700.0
2010-11-16 12:55:00,10.81,10.83,10.81,10.82,8200.0,10.81,10.83,10.81,10.82,8200.0
2010-11-16 13:00:00,10.83,10.83,10.81,10.83,4200.0,10.83,10.83,10.81,10.83,4200.0
2010-11-16 13:05:00,10.83,10.83,10.8,10.82,6200.0,10.83,10.83,10.8,10.82,6200.0
2010-11-16 13:10:00,10.82,10.82,10.78,10.79,7300.0,10.82,10.82,10.78,10.79,7300.0
2010-11-16 13:15:00,10.78,10.81,10.78,10.81,6000.0,10.78,10.81,10.78,10.81,6000.0
2010-11-16 13:20:00,10.81,10.81,10.8,10.81,2700.0,10.81,10.81,10.8,10.81,2700.0
2010-11-16 13:25:00,10.8,10.81,10.79,10.8,3200.0,10.8,10.81,10.79,10.8,3200.0
2010-11-16 13:30:00,10.8,10.81,10.79,10.8,6600.0,10.8,10.81,10.79,10.8,6600.0
2010-11-16 13:35:00,10.8,10.81,10.8,10.8,3300.0,10.8,10.81,10.8,10.8,3300.0
2010-11-16 13:40:00,10.81,10.81,10.79,10.8,3800.0,10.81,10.81,10.79,10.8,3800.0
2010-11-16 13:45:00,10.8,10.8,10.78,10.79,10100.0,10.8,10.8,10.78,10.79,10100.0
2010-11-16 13:50:00,10.79,10.79,10.78,10.79,7100.0,10.79,10.79,10.78,10.79,7100.0
2010-11-16 13:55:00,10.79,10.79,10.78,10.78,4200.0,10.79,10.79,10.78,10.78,4200.0
2010-11-16 14:00:00,10.78,10.79,10.77,10.78,17700.0,10.78,10.79,10.77,10.78,17700.0
2010-11-16 14:05:00,10.78,10.78,10.76,10.77,11900.0,10.78,10.78,10.76,10.77,11900.0
2010-11-16 14:10:00,10.77,10.78,10.76,10.77,8600.0,10.77,10.78,10.76,10.77,8600.0
2010-11-16 14:15:00,10.78,10.78,10.74,10.74,10400.0,10.78,10.78,10.74,10.74,10400.0
2010-11-16 14:20:00,10.74,10.78,10.73,10.74,14900.0,10.74,10.78,10.73,10.74,14900.0
2010-11-16 14:25:00,10.74,10.75,10.73,10.74,10200.0,10.74,10.75,10.73,10.74,10200.0
2010-11-16 14:30:00,10.73,10.73,10.71,10.73,8900.0,10.73,10.73,10.71,10.73,8900.0
2010-11-16 14:35:00,10.72,10.73,10.69,10.7,25400.0,10.72,10.73,10.69,10.7,25400.0
2010-11-16 14:40:00,10.7,10.7,10.62,10.66,98900.0,10.7,10.7,10.62,10.66,98900.0
2010-11-16 14:45:00,10.66,10.72,10.65,10.71,16900.0,10.66,10.72,10.65,10.71,16900.0
2010-11-16 14:50:00,10.71,10.72,10.68,10.71,24600.0,10.71,10.72,10.68,10.71,24600.0
2010-11-16 14:55:00,10.71,10.75,10.71,10.72,37300.0,10.71,10.75,10.71,10.72,37300.0
2010-11-16 15:00:00,10.73,10.75,10.71,10.72,10300.0,10.73,10.75,10.71,10.72,10300.0
2010-11-16 15:05:00,10.72,10.73,10.71,10.73,7900.0,10.72,10.73,10.71,10.73,7900.0
2010-11-16 15:10:00,10.72,10.73,10.69,10.69,11200.0,10.72,10.73,10.69,10.69,11200.0
2010-11-16 15:15:00,10.68,10.69,10.65,10.66,23600.0,10.68,10.69,10.65,10.66,23600.0
2010-11-16 15:20:00,10.66,10.67,10.64,10.67,17800.0,10.66,10.67,10.64,10.67,17800.0
2010-11-16 15:25:00,10.68,10.69,10.67,10.67,15400.0,10.68,10.69,10.67,10.67,15400.0
2010-11-16 15:30:00,10.67,10.68,10.66,10.66,17500.0,10.67,10.68,10.66,10.66,17500.0
2010-11-16 15:35:00,10.67,10.67,10.64,10.65,22300.0,10.67,10.67,10.64,10.65,22300.0
2010-11-16 15:40:00,10.66,10.67,10.64,10.66,41100.0,10.66,10.67,10.64,10.66,41100.0
2010-11-16 15:45:00,10.66,10.68,10.66,10.67,26600.0,10.66,10.68,10.66,10.67,26600.0
2010-11-16 15:50:00,10.67,10.69,10.67,10.68,52700.0,10.67,10.69,10.67,10.68,52700.0
2010-11-16 15:55:00,10.69,10.73,10.68,10.72,61000.0,10.69,10.73,10.68,10.72,61000.0
2010-11-17 09:30:00,10.8,10.82,10.72,10.8,44000.0,10.8,10.82,10.72,10.8,44000.0
2010-11-17 09:35:00,10.8,10.85,10.79,10.82,25200.0,10.8,10.85,10.79,10.82,25200.0
2010-11-17 09:40:00,10.83,10.93,10.82,10.9,41900.0,10.83,10.93,10.82,10.9,41900.0
2010-11-17 09:45:00,10.9,10.95,10.87,10.93,33700.0,10.9,10.95,10.87,10.93,33700.0
2010-11-17 09:50:00,10.95,10.96,10.94,10.96,15700.0,10.95,10.96,10.94,10.96,15700.0
2010-11-17 09:55:00,10.96,10.97,10.94,10.97,5600.0,10.96,10.97,10.94,10.97,5600.0
2010-11-17 10:00:00,10.97,11.03,10.94,11.02,71900.0,10.97,11.03,10.94,11.02,71900.0
2010-11-17 10:05:00,11.03,11.12,11.03,11.11,80700.0,11.03,11.12,11.03,11.11,80700.0
2010-11-17 10:10:00,11.12,11.15,11.1,11.14,36400.0,11.12,11.15,11.1,11.14,36400.0
2010-11-17 10:15:00,11.15,11.16,11.13,11.15,66200.0,11.15,11.16,11.13,11.15,66200.0
2010-11-17 10:20:00,11.15,11.16,11.15,11.15,13600.0,11.15,11.16,11.15,11.15,13600.0
2010-11-17 10:25:00,11.14,11.2,11.14,11.16,39900.0,11.14,11.2,11.14,11.16,39900.0
2010-11-17 10:30:00,11.17,11.17,11.11,11.13,16900.0,11.17,11.17,11.11,11.13,16900.0
2010-11-17 10:35:00,11.12,11.13,11.05,11.13,16000.0,11.12,11.13,11.05,11.13,16000.0
2010-11-17 10:40:00,11.13,11.15,11.12,11.15,11600.0,11.13,11.15,11.12,11.15,11600.0
2010-11-17 10:45:00,11.14,11.14,11.13,11.13,2900.0,11.14,11.14,11.13,11.13,2900.0
2010-11-17 10:50:00,11.14,11.15,11.11,11.15,22400.0,11.14,11.15,11.11,11.15,22400.0
2010-11-17 10:55:00,11.16,11.17,11.13,11.13,9500.0,11.16,11.17,11.13,11.13,9500.0
2010-11-17 11:00:00,11.13,11.13,11.1,11.12,31200.0,11.13,11.13,11.1,11.12,31200.0
2010-11-17 11:05:00,11.12,11.13,11.11,11.13,10400.0,11.12,11.13,11.11,11.13,10400.0
2010-11-17 11:10:00,11.14,11.15,11.14,11.15,8600.0,11.14,11.15,11.14,11.15,8600.0
2010-11-17 11:15:00,11.15,11.15,11.14,11.14,2800.0,11.15,11.15,11.14,11.14,2800.0
2010-11-17 11:20:00,11.15,11.15,11.14,11.15,7400.0,11.15,11.15,11.14,11.15,7400.0
2010-11-17 11:25:00,11.15,11.16,11.12,11.15,36500.0,11.15,11.16,11.12,11.15,36500.0
2010-11-17 11:30:00,11.16,11.16,11.14,11.14,54300.0,11.16,11.16,11.14,11.14,54300.0
2010-11-17 11:35:00,11.15,11.15,11.14,11.15,4300.0,11.15,11.15,11.14,11.15,4300.0
2010-11-17 11:40:00,11.15,11.17,11.14,11.17,113500.0,11.15,11.17,11.14,11.17,113500.0
2010-11-17 11:45:00,11.17,11.17,11.12,11.13,15000.0,11.17,11.17,11.12,11.13,15000.0
2010-11-17 11:50:00,11.13,11.17,11.13,11.13,87600.0,11.13,11.17,11.13,11.13,87600.0
2010-11-17 11:55:00,11.13,11.14,11.13,11.14,5500.0,11.13,11.14,11.13,11.14,5500.0
2010-11-17 12:00:00,11.14,11.15,11.13,11.13,12100.0,11.14,11.15,11.13,11.13,12100.0
2010-11-17 12:05:00,11.14,11.15,11.14,11.14,6100.0,11.14,11.15,11.14,11.14,6100.0
2010-11-17 12:10:00,11.14,11.15,11.14,11.15,3700.0,11.14,11.15,11.14,11.15,3700.0
2010-11-17 12:15:00,11.14,11.15,11.14,11.15,7200.0,11.14,11.15,11.14,11.15,7200.0
2010-11-17 12:20:00,11.15,11.15,11.14,11.15,5300.0,11.15,11.15,11.14,11.15,5300.0
2010-11-17 12:25:00,11.14,11.15,11.13,11.15,10500.0,11.14,11.15,11.13,11.15,10500.0
2010-11-17 12:30:00,11.15,11.15,11.13,11.15,8400.0,11.15,11.15,11.13,11.15,8400.0
2010-11-17 12:35:00,11.15,11.15,11.14,11.15,4900.0,11.15,11.15,11.14,11.15,4900.0
2010-11-17 12:40:00,11.15,11.15,11.14,11.15,4500.0,11.15,11.15,11.14,11.15,4500.0
2010-11-17 12:45:00,11.15,11.15,11.14,11.15,28300.0,11.15,11.15,11.14,11.15,28300.0
2010-11-17 12:50:00,11.15,11.15,11.15,11.15,3600.0,11.15,11.15,11.15,11.15,3600.0
2010-11-17 12:55:00,11.15,11.18,11.14,11.17,38900.0,11.15,11.18,11.14,11.17,38900.0
2010-11-17 13:00:00,11.18,11.2,11.17,11.2,12000.0,11.18,11.2,11.17,11.2,12000.0
2010-11-17 13:05:00,11.2,11.24,11.19,11.23,20900.0,11.2,11.24,11.19,11.23,20900.0
2010-11-17 13:10:00,11.24,11.24,11.23,11.23,16600.0,11.24,11.24,11.23,11.23,16600.0
2010-11-17 13:15:00,11.22,11.22,11.19,11.2,11900.0,11.22,11.22,11.19,11.2,11900.0
2010-11-17 13:20:00,11.19,11.23,11.19,11.22,11100.0,11.19,11.23,11.19,11.22,11100.0
2010-11-17 13:25:00,11.22,11.23,11.22,11.23,6500.0,11.22,11.23,11.22,11.23,6500.0
2010-11-17 13:30:00,11.23,11.24,11.22,11.23,8000.0,11.23,11.24,11.22,11.23,8000.0
2010-11-17 13:35:00,11.24,11.24,11.23,11.24,9900.0,11.24,11.24,11.23,11.24,9900.0
2010-11-17 13:40:00,11.24,11.25,11.21,11.22,34200.0,11.24,11.25,11.21,11.22,34200.0
2010-11-17 13:45:00,11.21,11.22,11.18,11.19,18200.0,11.21,11.22,11.18,11.19,18200.0
2010-11-17 13:50:00,11.19,11.2,11.16,11.16,9900.0,11.19,11.2,11.16,11.16,9900.0
2010-11-17 13:55:00,11.16,11.17,11.16,11.17,8400.0,11.16,11.17,11.16,11.17,8400.0
2010-11-17 14:00:00,11.17,11.19,11.17,11.19,19100.0,11.17,11.19,11.17,11.19,19100.0
2010-11-17 14:05:00,11.18,11.22,11.18,11.22,8200.0,11.18,11.22,11.18,11.22,8200.0
2010-11-17 14:10:00,11.22,11.22,11.21,11.22,7900.0,11.22,11.22,11.21,11.22,7900.0
2010-11-17 14:15:00,11.21,11.22,11.21,11.22,7100.0,11.21,11.22,11.21,11.22,7100.0
2010-11-17 14:20:00,11.22,11.22,11.21,11.22,10300.0,11.22,11.22,11.21,11.22,10300.0
2010-11-17 14:25:00,11.22,11.23,11.22,11.23,10900.0,11.22,11.23,11.22,11.23,10900.0
2010-11-17 14:30:00,11.23,11.25,11.23,11.24,44300.0,11.23,11.25,11.23,11.24,44300.0
2010-11-17 14:35:00,11.25,11.25,11.24,11.25,13300.0,11.25,11.25,11.24,11.25,13300.0
2010-11-17 14:40:00,11.25,11.26,11.25,11.25,15500.0,11.25,11.26,11.25,11.25,15500.0
2010-11-17 14:45:00,11.26,11.27,11.24,11.26,29500.0,11.26,11.27,11.24,11.26,29500.0
2010-11-17 14:50:00,11.25,11.27,11.24,11.25,13600.0,11.25,11.27,11.24,11.25,13600.0
2010-11-17 14:55:00,11.25,11.25,11.23,11.24,14500.0,11.25,11.25,11.23,11.24,14500.0
2010-11-17 15:00:00,11.23,11.24,11.2,11.21,18300.0,11.23,11.24,11.2,11.21,18300.0
2010-11-17 15:05:00,11.22,11.22,11.18,11.19,13900.0,11.22,11.22,11.18,11.19,13900.0
2010-11-17 15:10:00,11.18,11.19,11.18,11.19,5700.0,11.18,11.19,11.18,11.19,5700.0
2010-11-17 15:15:00,11.19,11.22,11.18,11.21,19500.0,11.19,11.22,11.18,11.21,19500.0
2010-11-17 15:20:00,11.22,11.22,11.21,11.22,16000.0,11.22,11.22,11.21,11.22,16000.0
2010-11-17 15:25:00,11.22,11.22,11.16,11.16,42000.0,11.22,11.22,11.16,11.16,42000.0
2010-11-17 15:30:00,11.17,11.2,11.16,11.2,16600.0,11.17,11.2,11.16,11.2,16600.0
2010-11-17 15:35:00,11.2,11.21,11.2,11.21,16800.0,11.2,11.21,11.2,11.21,16800.0
2010-11-17 15:40:00,11.21,11.23,11.21,11.21,35000.0,11.21,11.23,11.21,11.21,35000.0
2010-11-17 15:45:00,11.21,11.23,11.21,11.22,24500.0,11.21,11.23,11.21,11.22,24500.0
2010-11-17 15:50:00,11.23,11.23,11.2,11.21,45500.0,11.23,11.23,11.2,11.21,45500.0
2010-11-17 15:55:00,11.21,11.22,11.2,11.22,69000.0,11.21,11.22,11.2,11.22,69000.0
2010-11-18 09:30:00,11.38,11.4,11.27,11.35,21800.0,11.38,11.4,11.27,11.35,21800.0
2010-11-18 09:35:00,11.37,11.37,11.3,11.31,9200.0,11.37,11.37,11.3,11.31,9200.0
2010-11-18 09:40:00,11.32,11.38,11.26,11.3,30900.0,11.32,11.38,11.26,11.3,30900.0
2010-11-18 09:45:00,11.3,11.33,11.3,11.32,7800.0,11.3,11.33,11.3,11.32,7800.0
2010-11-18 09:50:00,11.32,11.33,11.25,11.25,15900.0,11.32,11.33,11.25,11.25,15900.0
2010-11-18 09:55:00,11.26,11.27,11.25,11.26,3700.0,11.26,11.27,11.25,11.26,3700.0
2010-11-18 10:00:00,11.27,11.32,11.27,11.28,14800.0,11.27,11.32,11.27,11.28,14800.0
2010-11-18 10:05:00,11.28,11.31,11.28,11.31,10100.0,11.28,11.31,11.28,11.31,10100.0
2010-11-18 10:10:00,11.31,11.36,11.31,11.35,11600.0,11.31,11.36,11.31,11.35,11600.0
2010-11-18 10:15:00,11.36,11.37,11.34,11.37,17500.0,11.36,11.37,11.34,11.37,17500.0
2010-11-18 10:20:00,11.36,11.37,11.35,11.35,28500.0,11.36,11.37,11.35,11.35,28500.0
2010-11-18 10:25:00,11.36,11.42,11.36,11.42,53200.0,11.36,11.42,11.36,11.42,53200.0
2010-11-18 10:30:00,11.42,11.43,11.37,11.38,21000.0,11.42,11.43,11.37,11.38,21000.0
2010-11-18 10:35:00,11.38,11.4,11.35,11.35,11200.0,11.38,11.4,11.35,11.35,11200.0
2010-11-18 10:40:00,11.35,11.36,11.34,11.35,14700.0,11.35,11.36,11.34,11.35,14700.0
2010-11-18 10:45:00,11.36,11.36,11.34,11.36,27900.0,11.36,11.36,11.34,11.36,27900.0
2010-11-18 10:50:00,11.35,11.37,11.35,11.35,9700.0,11.35,11.37,11.35,11.35,9700.0
2010-11-18 10:55:00,11.35,11.35,11.34,11.34,9000.0,11.35,11.35,11.34,11.34,9000.0
2010-11-18 11:00:00,11.34,11.36,11.34,11.36,11700.0,11.34,11.36,11.34,11.36,11700.0
2010-11-18 11:05:00,11.36,11.37,11.33,11.34,9700.0,11.36,11.37,11.33,11.34,9700.0
2010-11-18 11:10:00,11.34,11.35,11.34,11.35,1900.0,11.34,11.35,11.34,11.35,1900.0
2010-11-18 11:15:00,11.35,11.35,11.34,11.34,1300.0,11.35,11.35,11.34,11.34,1300.0
2010-11-18 11:20:00,11.35,11.36,11.34,11.36,8000.0,11.35,11.36,11.34,11.36,8000.0
2010-11-18 11:25:00,11.36,11.36,11.35,11.36,6300.0,11.36,11.36,11.35,11.36,6300.0
2010-11-18 11:30:00,11.36,11.37,11.35,11.36,22900.0,11.36,11.37,11.35,11.36,22900.0
2010-11-18 11:35:00,11.36,11.37,11.35,11.37,6400.0,11.36,11.37,11.35,11.37,6400.0
2010-11-18 11:40:00,11.37,11.37,11.36,11.37,1300.0,11.37,11.37,11.36,11.37,1300.0
2010-11-18 11:45:00,11.36,11.37,11.36,11.37,1200.0,11.36,11.37,11.36,11.37,1200.0
2010-11-18 11:50:00,11.37,11.4,11.36,11.4,9300.0,11.37,11.4,11.36,11.4,9300.0
2010-11-18 11:55:00,11.39,11.39,11.39,11.39,2900.0,11.39,11.39,11.39,11.39,2900.0
2010-11-18 12:00:00,11.39,11.4,11.38,11.4,8700.0,11.39,11.4,11.38,11.4,8700.0
2010-11-18 12:05:00,11.39,11.39,11.37,11.38,16100.0,11.39,11.39,11.37,11.38,16100.0
2010-11-18 12:10:00,11.38,11.39,11.38,11.38,8000.0,11.38,11.39,11.38,11.38,8000.0
2010-11-18 12:15:00,11.37,11.38,11.31,11.34,25900.0,11.37,11.38,11.31,11.34,25900.0
2010-11-18 12:20:00,11.34,11.35,11.33,11.35,4200.0,11.34,11.35,11.33,11.35,4200.0
2010-11-18 12:25:00,11.35,11.36,11.31,11.31,7100.0,11.35,11.36,11.31,11.31,7100.0
2010-11-18 12:30:00,11.32,11.33,11.32,11.32,1900.0,11.32,11.33,11.32,11.32,1900.0
2010-11-18 12:35:00,11.32,11.33,11.32,11.33,1100.0,11.32,11.33,11.32,11.33,1100.0
2010-11-18 12:40:00,11.33,11.35,11.33,11.34,6900.0,11.33,11.35,11.33,11.34,6900.0
2010-11-18 12:45:00,11.33,11.34,11.33,11.34,1600.0,11.33,11.34,11.33,11.34,1600.0
2010-11-18 12:50:00,11.34,11.35,11.34,11.35,2900.0,11.34,11.35,11.34,11.35,2900.0
2010-11-18 12:55:00,11.35,11.36,11.33,11.33,6000.0,11.35,11.36,11.33,11.33,6000.0
2010-11-18 13:00:00,11.33,11.36,11.33,11.36,6300.0,11.33,11.36,11.33,11.36,6300.0
2010-11-18 13:05:00,11.35,11.36,11.35,11.36,800.0,11.35,11.36,11.35,11.36,800.0
2010-11-18 13:10:00,11.36,11.36,11.31,11.33,15300.0,11.36,11.36,11.31,11.33,15300.0
2010-11-18 13:15:00,11.33,11.35,11.33,11.35,1700.0,11.33,11.35,11.33,11.35,1700.0
2010-11-18 13:20:00,11.35,11.35,11.34,11.35,3100.0,11.35,11.35,11.34,11.35,3100.0
2010-11-18 13:25:00,11.35,11.35,11.34,11.35,3000.0,11.35,11.35,11.34,11.35,3000.0
2010-11-18 13:30:00,11.35,11.35,11.34,11.35,1900.0,11.35,11.35,11.34,11.35,1900.0
2010-11-18 13:35:00,11.35,11.35,11.34,11.35,1900.0,11.35,11.35,11.34,11.35,1900.0
2010-11-18 13:40:00,11.35,11.35,11.35,11.35,1200.0,11.35,11.35,11.35,11.35,1200.0
2010-11-18 13:45:00,11.35,11.35,11.34,11.35,3200.0,11.35,11.35,11.34,11.35,3200.0
2010-11-18 13:50:00,11.35,11.38,11.35,11.36,16100.0,11.35,11.38,11.35,11.36,16100.0
2010-11-18 13:55:00,11.35,11.36,11.35,11.36,1100.0,11.35,11.36,11.35,11.36,1100.0
2010-11-18 14:00:00,11.35,11.37,11.35,11.36,7600.0,11.35,11.37,11.35,11.36,7600.0
2010-11-18 14:05:00,11.37,11.37,11.36,11.37,10500.0,11.37,11.37,11.36,11.37,10500.0
2010-11-18 14:10:00,11.37,11.37,11.35,11.35,2600.0,11.37,11.37,11.35,11.35,2600.0
2010-11-18 14:15:00,11.35,11.35,11.34,11.35,1500.0,11.35,11.35,11.34,11.35,1500.0
2010-11-18 14:20:00,11.35,11.35,11.33,11.33,8100.0,11.35,11.35,11.33,11.33,8100.0
2010-11-18 14:25:00,11.34,11.34,11.33,11.34,4200.0,11.34,11.34,11.33,11.34,4200.0
2010-11-18 14:30:00,11.34,11.34,11.33,11.34,6200.0,11.34,11.34,11.33,11.34,6200.0
2010-11-18 14:35:00,11.34,11.34,11.33,11.34,4000.0,11.34,11.34,11.33,11.34,4000.0
2010-11-18 14:40:00,11.34,11.34,11.33,11.34,2800.0,11.34,11.34,11.33,11.34,2800.0
2010-11-18 14:45:00,11.34,11.36,11.34,11.36,6500.0,11.34,11.36,11.34,11.36,6500.0
2010-11-18 14:50:00,11.36,11.36,11.35,11.35,3600.0,11.36,11.36,11.35,11.35,3600.0
2010-11-18 14:55:00,11.36,11.36,11.35,11.36,2300.0,11.36,11.36,11.35,11.36,2300.0
2010-11-18 15:00:00,11.36,11.38,11.36,11.38,20900.0,11.36,11.38,11.36,11.38,20900.0
2010-11-18 15:05:00,11.38,11.39,11.38,11.39,5100.0,11.38,11.39,11.38,11.39,5100.0
2010-11-18 15:10:00,11.39,11.39,11.36,11.36,10300.0,11.39,11.39,11.36,11.36,10300.0
2010-11-18 15:15:00,11.37,11.37,11.36,11.36,3200.0,11.37,11.37,11.36,11.36,3200.0
2010-11-18 15:20:00,11.36,11.37,11.31,11.31,18300.0,11.36,11.37,11.31,11.31,18300.0
2010-11-18 15:25:00,11.31,11.32,11.31,11.31,6500.0,11.31,11.32,11.31,11.31,6500.0
2010-11-18 15:30:00,11.32,11.32,11.31,11.32,11300.0,11.32,11.32,11.31,11.32,11300.0
2010-11-18 15:35:00,11.31,11.31,11.28,11.31,19700.0,11.31,11.31,11.28,11.31,19700.0
2010-11-18 15:40:00,11.31,11.31,11.28,11.31,14400.0,11.31,11.31,11.28,11.31,14400.0
2010-11-18 15:45:00,11.31,11.33,11.3,11.31,14500.0,11.31,11.33,11.3,11.31,14500.0
2010-11-18 15:50:00,11.31,11.31,11.3,11.31,15900.0,11.31,11.31,11.3,11.31,15900.0
2010-11-18 15:55:00,11.3,11.32,11.3,11.31,43800.0,11.3,11.32,11.3,11.31,43800.0
2010-11-19 09:30:00,11.32,11.45,11.32,11.33,65400.0,11.32,11.45,11.32,11.33,65400.0
2010-11-19 09:35:00,11.35,11.37,11.33,11.33,12000.0,11.35,11.37,11.33,11.33,12000.0
2010-11-19 09:40:00,11.34,11.37,11.24,11.25,8500.0,11.34,11.37,11.24,11.25,8500.0
2010-11-19 09:45:00,11.24,11.26,11.17,11.17,26100.0,11.24,11.26,11.17,11.17,26100.0
2010-11-19 09:50:00,11.17,11.18,11.14,11.18,11000.0,11.17,11.18,11.14,11.18,11000.0
2010-11-19 09:55:00,11.18,11.18,11.17,11.18,1400.0,11.18,11.18,11.17,11.18,1400.0
2010-11-19 10:00:00,11.18,11.2,11.16,11.2,6600.0,11.18,11.2,11.16,11.2,6600.0
2010-11-19 10:05:00,11.21,11.22,11.2,11.21,6500.0,11.21,11.22,11.2,11.21,6500.0
2010-11-19 10:10:00,11.2,11.22,11.2,11.22,4500.0,11.2,11.22,11.2,11.22,4500.0
2010-11-19 10:15:00,11.23,11.24,11.2,11.21,7300.0,11.23,11.24,11.2,11.21,7300.0
2010-11-19 10:20:00,11.21,11.22,11.2,11.21,3800.0,11.21,11.22,11.2,11.21,3800.0
2010-11-19 10:25:00,11.21,11.21,11.2,11.2,2300.0,11.21,11.21,11.2,11.2,2300.0
2010-11-19 10:30:00,11.2,11.22,11.2,11.22,7300.0,11.2,11.22,11.2,11.22,7300.0
2010-11-19 10:35:00,11.21,11.22,11.18,11.18,15300.0,11.21,11.22,11.18,11.18,15300.0
2010-11-19 10:40:00,11.18,11.22,11.18,11.21,10800.0,11.18,11.22,11.18,11.21,10800.0
2010-11-19 10:45:00,11.2,11.21,11.2,11.2,1200.0,11.2,11.21,11.2,11.2,1200.0
2010-11-19 10:50:00,11.2,11.2,11.15,11.16,7100.0,11.2,11.2,11.15,11.16,7100.0
2010-11-19 10:55:00,11.16,11.16,11.13,11.13,7400.0,11.16,11.16,11.13,11.13,7400.0
2010-11-19 11:00:00,11.13,11.14,11.12,11.12,5500.0,11.13,11.14,11.12,11.12,5500.0
2010-11-19 11:05:00,11.13,11.13,11.11,11.13,14800.0,11.13,11.13,11.11,11.13,14800.0
2010-11-19 11:10:00,11.12,11.13,11.11,11.11,3200.0,11.12,11.13,11.11,11.11,3200.0
2010-11-19 11:15:00,11.11,11.12,11.09,11.09,5500.0,11.11,11.12,11.09,11.09,5500.0
2010-11-19 11:20:00,11.1,11.1,11.08,11.08,3100.0,11.1,11.1,11.08,11.08,3100.0
2010-11-19 11:25:00,11.09,11.1,11.08,11.1,2800.0,11.09,11.1,11.08,11.1,2800.0
2010-11-19 11:30:00,11.1,11.14,11.1,11.13,13500.0,11.1,11.14,11.1,11.13,13500.0
2010-11-19 11:35:00,11.13,11.15,11.12,11.15,4800.0,11.13,11.15,11.12,11.15,4800.0
2010-11-19 11:40:00,11.15,11.18,11.15,11.16,7300.0,11.15,11.18,11.15,11.16,7300.0
2010-11-19 11:45:00,11.17,11.17,11.16,11.17,2300.0,11.17,11.17,11.16,11.17,2300.0
2010-11-19 11:50:00,11.17,11.17,11.16,11.17,2200.0,11.17,11.17,11.16,11.17,2200.0
2010-11-19 11:55:00,11.16,11.17,11.16,11.17,500.0,11.16,11.17,11.16,11.17,500.0
2010-11-19 12:00:00,11.17,11.17,11.14,11.14,3700.0,11.17,11.17,11.14,11.14,3700.0
2010-11-19 12:05:00,11.14,11.15,11.11,11.11,8800.0,11.14,11.15,11.11,11.11,8800.0
2010-11-19 12:10:00,11.11,11.11,11.1,11.1,1700.0,11.11,11.11,11.1,11.1,1700.0
2010-11-19 12:15:00,11.1,11.1,11.08,11.08,4100.0,11.1,11.1,11.08,11.08,4100.0
2010-11-19 12:20:00,11.09,11.09,11.08,11.09,700.0,11.09,11.09,11.08,11.09,700.0
2010-11-19 12:25:00,11.09,11.09,11.09,11.09,300.0,11.09,11.09,11.09,11.09,300.0
2010-11-19 12:30:00,11.08,11.09,11.06,11.06,9900.0,11.08,11.09,11.06,11.06,9900.0
2010-11-19 12:35:00,11.06,11.07,11.06,11.06,1700.0,11.06,11.07,11.06,11.06,1700.0
2010-11-19 12:40:00,11.07,11.08,11.06,11.08,3600.0,11.07,11.08,11.06,11.08,3600.0
2010-11-19 12:45:00,11.08,11.1,11.07,11.09,3600.0,11.08,11.1,11.07,11.09,3600.0
2010-11-19 12:50:00,11.1,11.12,11.09,11.11,15200.0,11.1,11.12,11.09,11.11,15200.0
2010-11-19 12:55:00,11.11,11.11,11.1,11.11,5400.0,11.11,11.11,11.1,11.11,5400.0
2010-11-19 13:00:00,11.12,11.16,11.11,11.14,8500.0,11.12,11.16,11.11,11.14,8500.0
2010-11-19 13:05:00,11.15,11.15,11.14,11.14,3200.0,11.15,11.15,11.14,11.14,3200.0
2010-11-19 13:10:00,11.15,11.15,11.14,11.15,2600.0,11.15,11.15,11.14,11.15,2600.0
2010-11-19 13:15:00,11.14,11.15,11.14,11.14,3800.0,11.14,11.15,11.14,11.14,3800.0
2010-11-19 13:20:00,11.14,11.15,11.1,11.1,9300.0,11.14,11.15,11.1,11.1,9300.0
2010-11-19 13:25:00,11.1,11.11,11.1,11.1,2700.0,11.1,11.11,11.1,11.1,2700.0
2010-11-19 13:30:00,11.1,11.11,11.1,11.1,1200.0,11.1,11.11,11.1,11.1,1200.0
2010-11-19 13:35:00,11.11,11.12,11.1,11.12,2300.0,11.11,11.12,11.1,11.12,2300.0
2010-11-19 13:40:00,11.12,11.12,11.11,11.11,700.0,11.12,11.12,11.11,11.11,700.0
2010-11-19 13:45:00,11.12,11.12,11.11,11.11,800.0,11.12,11.12,11.11,11.11,800.0
2010-11-19 13:50:00,11.11,11.12,11.11,11.11,2300.0,11.11,11.12,11.11,11.11,2300.0
2010-11-19 13:55:00,11.11,11.12,11.11,11.12,2500.0,11.11,11.12,11.11,11.12,2500.0
2010-11-19 14:00:00,11.12,11.13,11.11,11.13,9800.0,11.12,11.13,11.11,11.13,9800.0
2010-11-19 14:05:00,11.13,11.14,11.12,11.14,7800.0,11.13,11.14,11.12,11.14,7800.0
2010-11-19 14:10:00,11.13,11.14,11.12,11.14,11200.0,11.13,11.14,11.12,11.14,11200.0
2010-11-19 14:15:00,11.14,11.14,11.11,11.12,8300.0,11.14,11.14,11.11,11.12,8300.0
2010-11-19 14:20:00,11.11,11.12,11.11,11.11,5400.0,11.11,11.12,11.11,11.11,5400.0
2010-11-19 14:25:00,11.11,11.12,11.11,11.12,4200.0,11.11,11.12,11.11,11.12,4200.0
2010-11-19 14:30:00,11.11,11.12,11.11,11.11,4700.0,11.11,11.12,11.11,11.11,4700.0
2010-11-19 14:35:00,11.11,11.12,11.1,11.1,11400.0,11.11,11.12,11.1,11.1,11400.0
2010-11-19 14:40:00,11.11,11.11,11.1,11.1,10000.0,11.11,11.11,11.1,11.1,10000.0
2010-11-19 14:45:00,11.1,11.11,11.1,11.1,9000.0,11.1,11.11,11.1,11.1,9000.0
2010-11-19 14:50:00,11.1,11.11,11.1,11.1,7100.0,11.1,11.11,11.1,11.1,7100.0
2010-11-19 14:55:00,11.1,11.11,11.06,11.06,25500.0,11.1,11.11,11.06,11.06,25500.0
2010-11-19 15:00:00,11.07,11.07,11.06,11.06,10800.0,11.07,11.07,11.06,11.06,10800.0
2010-11-19 15:05:00,11.06,11.07,11.06,11.06,9100.0,11.06,11.07,11.06,11.06,9100.0
2010-11-19 15:10:00,11.06,11.07,11.05,11.06,21700.0,11.06,11.07,11.05,11.06,21700.0
2010-11-19 15:15:00,11.06,11.07,11.06,11.07,12700.0,11.06,11.07,11.06,11.07,12700.0
2010-11-19 15:20:00,11.06,11.07,11.06,11.07,16700.0,11.06,11.07,11.06,11.07,16700.0
2010-11-19 15:25:00,11.06,11.07,11.04,11.04,31300.0,11.06,11.07,11.04,11.04,31300.0
2010-11-19 15:30:00,11.04,11.05,11.02,11.04,34500.0,11.04,11.05,11.02,11.04,34500.0
2010-11-19 15:35:00,11.04,11.05,11.04,11.04,16200.0,11.04,11.05,11.04,11.04,16200.0
2010-11-19 15:40:00,11.05,11.05,11.04,11.04,15500.0,11.05,11.05,11.04,11.04,15500.0
2010-11-19 15:45:00,11.05,11.1,11.04,11.09,80400.0,11.05,11.1,11.04,11.09,80400.0
2010-11-19 15:50:00,11.09,11.12,11.09,11.11,107800.0,11.09,11.12,11.09,11.11,107800.0
2010-11-19 15:55:00,11.11,11.12,11.07,11.07,87700.0,11.11,11.12,11.07,11.07,87700.0
2010-11-22 09:30:00,11.03,11.03,10.92,10.93,12000.0,11.03,11.03,10.92,10.93,12000.0
2010-11-22 09:35:00,10.93,10.97,10.92,10.97,16200.0,10.93,10.97,10.92,10.97,16200.0
2010-11-22 09:40:00,10.98,10.99,10.96,10.98,22000.0,10.98,10.99,10.96,10.98,22000.0
2010-11-22 09:45:00,10.97,11.03,10.97,11.02,14000.0,10.97,11.03,10.97,11.02,14000.0
2010-11-22 09:50:00,11.01,11.06,11.01,11.06,10200.0,11.01,11.06,11.01,11.06,10200.0
2010-11-22 09:55:00,11.06,11.12,11.06,11.1,26400.0,11.06,11.12,11.06,11.1,26400.0
2010-11-22 10:00:00,11.1,11.14,11.1,11.12,14200.0,11.1,11.14,11.1,11.12,14200.0
2010-11-22 10:05:00,11.12,11.12,11.06,11.06,18700.0,11.12,11.12,11.06,11.06,18700.0
2010-11-22 10:10:00,11.07,11.07,11.05,11.05,6400.0,11.07,11.07,11.05,11.05,6400.0
2010-11-22 10:15:00,11.06,11.1,11.05,11.09,8700.0,11.06,11.1,11.05,11.09,8700.0
2010-11-22 10:20:00,11.08,11.08,11.03,11.03,6100.0,11.08,11.08,11.03,11.03,6100.0
2010-11-22 10:25:00,11.03,11.04,11.01,11.01,10400.0,11.03,11.04,11.01,11.01,10400.0
2010-11-22 10:30:00,11.01,11.01,10.97,10.97,27800.0,11.01,11.01,10.97,10.97,27800.0
2010-11-22 10:35:00,10.97,11.05,10.97,11.05,10800.0,10.97,11.05,10.97,11.05,10800.0
2010-11-22 10:40:00,11.05,11.05,11.02,11.05,16000.0,11.05,11.05,11.02,11.05,16000.0
2010-11-22 10:45:00,11.05,11.08,11.05,11.08,21800.0,11.05,11.08,11.05,11.08,21800.0
2010-11-22 10:50:00,11.08,11.12,11.08,11.11,7500.0,11.08,11.12,11.08,11.11,7500.0
2010-11-22 10:55:00,11.12,11.13,11.1,11.11,8000.0,11.12,11.13,11.1,11.11,8000.0
2010-11-22 11:00:00,11.1,11.11,11.07,11.07,7000.0,11.1,11.11,11.07,11.07,7000.0
2010-11-22 11:05:00,11.07,11.08,11.03,11.05,6500.0,11.07,11.08,11.03,11.05,6500.0
2010-11-22 11:10:00,11.06,11.07,11.04,11.07,4600.0,11.06,11.07,11.04,11.07,4600.0
2010-11-22 11:15:00,11.06,11.1,11.06,11.1,3500.0,11.06,11.1,11.06,11.1,3500.0
2010-11-22 11:20:00,11.1,11.1,11.09,11.1,2700.0,11.1,11.1,11.09,11.1,2700.0
2010-11-22 11:25:00,11.1,11.11,11.1,11.11,4200.0,11.1,11.11,11.1,11.11,4200.0
2010-11-22 11:30:00,11.11,11.13,11.07,11.08,14300.0,11.11,11.13,11.07,11.08,14300.0
2010-11-22 11:35:00,11.08,11.08,11.07,11.08,6200.0,11.08,11.08,11.07,11.08,6200.0
2010-11-22 11:40:00,11.08,11.09,11.06,11.06,26600.0,11.08,11.09,11.06,11.06,26600.0
2010-11-22 11:45:00,11.06,11.07,11.05,11.07,6300.0,11.06,11.07,11.05,11.07,6300.0
2010-11-22 11:50:00,11.08,11.08,11.06,11.06,4200.0,11.08,11.08,11.06,11.06,4200.0
2010-11-22 11:55:00,11.06,11.07,11.06,11.07,4000.0,11.06,11.07,11.06,11.07,4000.0
2010-11-22 12:00:00,11.07,11.07,11.05,11.06,7600.0,11.07,11.07,11.05,11.06,7600.0
2010-11-22 12:05:00,11.05,11.07,11.05,11.06,3500.0,11.05,11.07,11.05,11.06,3500.0
2010-11-22 12:10:00,11.07,11.07,11.06,11.06,4000.0,11.07,11.07,11.06,11.06,4000.0
2010-11-22 12:15:00,11.07,11.09,11.06,11.09,3600.0,11.07,11.09,11.06,11.09,3600.0
2010-11-22 12:20:00,11.09,11.09,11.08,11.08,6300.0,11.09,11.09,11.08,11.08,6300.0
2010-11-22 12:25:00,11.09,11.09,11.01,11.01,17500.0,11.09,11.09,11.01,11.01,17500.0
2010-11-22 12:30:00,11.01,11.01,10.9,10.95,103700.0,11.01,11.01,10.9,10.95,103700.0
2010-11-22 12:35:00,10.97,10.99,10.96,10.99,13800.0,10.97,10.99,10.96,10.99,13800.0
2010-11-22 12:40:00,10.99,10.99,10.97,10.97,6500.0,10.99,10.99,10.97,10.97,6500.0
2010-11-22 12:45:00,10.98,10.98,10.93,10.94,11300.0,10.98,10.98,10.93,10.94,11300.0
2010-11-22 12:50:00,10.95,10.97,10.94,10.97,4800.0,10.95,10.97,10.94,10.97,4800.0
2010-11-22 12:55:00,10.97,10.97,10.96,10.96,5100.0,10.97,10.97,10.96,10.96,5100.0
2010-11-22 13:00:00,10.96,10.99,10.96,10.98,5700.0,10.96,10.99,10.96,10.98,5700.0
2010-11-22 13:05:00,10.99,11.0,10.98,10.99,3600.0,10.99,11.0,10.98,10.99,3600.0
2010-11-22 13:10:00,10.99,11.03,10.99,11.03,6400.0,10.99,11.03,10.99,11.03,6400.0
2010-11-22 13:15:00,11.03,11.04,11.03,11.04,1900.0,11.03,11.04,11.03,11.04,1900.0
2010-11-22 13:20:00,11.03,11.03,11.01,11.03,6900.0,11.03,11.03,11.01,11.03,6900.0
2010-11-22 13:25:00,11.03,11.04,11.02,11.04,4600.0,11.03,11.04,11.02,11.04,4600.0
2010-11-22 13:30:00,11.03,11.05,11.02,11.05,3500.0,11.03,11.05,11.02,11.05,3500.0
2010-11-22 13:35:00,11.04,11.08,11.04,11.08,22100.0,11.04,11.08,11.04,11.08,22100.0
2010-11-22 13:40:00,11.07,11.09,11.07,11.08,9700.0,11.07,11.09,11.07,11.08,9700.0
2010-11-22 13:45:00,11.08,11.09,11.08,11.08,2900.0,11.08,11.09,11.08,11.08,2900.0
2010-11-22 13:50:00,11.08,11.12,11.08,11.12,15700.0,11.08,11.12,11.08,11.12,15700.0
2010-11-22 13:55:00,11.12,11.12,11.11,11.12,1700.0,11.12,11.12,11.11,11.12,1700.0
2010-11-22 14:00:00,11.11,11.13,11.11,11.13,5000.0,11.11,11.13,11.11,11.13,5000.0
2010-11-22 14:05:00,11.13,11.13,11.1,11.11,10300.0,11.13,11.13,11.1,11.11,10300.0
2010-11-22 14:10:00,11.11,11.12,11.1,11.12,3800.0,11.11,11.12,11.1,11.12,3800.0
2010-11-22 14:15:00,11.12,11.13,11.12,11.12,2800.0,11.12,11.13,11.12,11.12,2800.0
2010-11-22 14:20:00,11.13,11.13,11.12,11.13,2700.0,11.13,11.13,11.12,11.13,2700.0
2010-11-22 14:25:00,11.13,11.13,11.12,11.13,4100.0,11.13,11.13,11.12,11.13,4100.0
2010-11-22 14:30:00,11.12,11.13,11.12,11.12,4000.0,11.12,11.13,11.12,11.12,4000.0
2010-11-22 14:35:00,11.13,11.13,11.11,11.11,8300.0,11.13,11.13,11.11,11.11,8300.0
2010-11-22 14:40:00,11.11,11.16,11.11,11.15,24000.0,11.11,11.16,11.11,11.15,24000.0
2010-11-22 14:45:00,11.15,11.19,11.15,11.17,13900.0,11.15,11.19,11.15,11.17,13900.0
2010-11-22 14:50:00,11.17,11.2,11.17,11.18,11900.0,11.17,11.2,11.17,11.18,11900.0
2010-11-22 14:55:00,11.17,11.18,11.17,11.18,5400.0,11.17,11.18,11.17,11.18,5400.0
2010-11-22 15:00:00,11.17,11.19,11.17,11.18,6600.0,11.17,11.19,11.17,11.18,6600.0
2010-11-22 15:05:00,11.18,11.21,11.18,11.2,6600.0,11.18,11.21,11.18,11.2,6600.0
2010-11-22 15:10:00,11.2,11.2,11.17,11.17,7700.0,11.2,11.2,11.17,11.17,7700.0
2010-11-22 15:15:00,11.17,11.18,11.17,11.18,8400.0,11.17,11.18,11.17,11.18,8400.0
2010-11-22 15:20:00,11.18,11.18,11.17,11.17,9000.0,11.18,11.18,11.17,11.17,9000.0
2010-11-22 15:25:00,11.18,11.18,11.16,11.17,28000.0,11.18,11.18,11.16,11.17,28000.0
2010-11-22 15:30:00,11.18,11.19,11.18,11.18,8400.0,11.18,11.19,11.18,11.18,8400.0
2010-11-22 15:35:00,11.19,11.19,11.18,11.18,6800.0,11.19,11.19,11.18,11.18,6800.0
2010-11-22 15:40:00,11.18,11.19,11.16,11.17,28600.0,11.18,11.19,11.16,11.17,28600.0
2010-11-22 15:45:00,11.16,11.2,11.16,11.19,32000.0,11.16,11.2,11.16,11.19,32000.0
2010-11-22 15:50:00,11.19,11.19,11.16,11.17,50700.0,11.19,11.19,11.16,11.17,50700.0
2010-11-22 15:55:00,11.17,11.2,11.16,11.19,110100.0,11.17,11.2,11.16,11.19,110100.0
2010-11-23 09:30:00,10.99,10.99,10.89,10.9,29100.0,10.99,10.99,10.89,10.9,29100.0
2010-11-23 09:35:00,10.93,11.01,10.93,11.01,5100.0,10.93,11.01,10.93,11.01,5100.0
2010-11-23 09:40:00,11.0,11.04,11.0,11.04,4300.0,11.0,11.04,11.0,11.04,4300.0
2010-11-23 09:45:00,11.06,11.06,11.02,11.02,4400.0,11.06,11.06,11.02,11.02,4400.0
2010-11-23 09:50:00,11.02,11.02,10.95,10.95,5800.0,11.02,11.02,10.95,10.95,5800.0
2010-11-23 09:55:00,10.94,10.96,10.9,10.91,21100.0,10.94,10.96,10.9,10.91,21100.0
2010-11-23 10:00:00,10.91,10.92,10.9,10.9,12000.0,10.91,10.92,10.9,10.9,12000.0
2010-11-23 10:05:00,10.91,10.91,10.86,10.87,19000.0,10.91,10.91,10.86,10.87,19000.0
2010-11-23 10:10:00,10.87,10.87,10.86,10.86,8500.0,10.87,10.87,10.86,10.86,8500.0
2010-11-23 10:15:00,10.86,10.88,10.85,10.86,21200.0,10.86,10.88,10.85,10.86,21200.0
2010-11-23 10:20:00,10.85,10.89,10.85,10.88,46300.0,10.85,10.89,10.85,10.88,46300.0
2010-11-23 10:25:00,10.89,10.9,10.85,10.86,26400.0,10.89,10.9,10.85,10.86,26400.0
2010-11-23 10:30:00,10.86,10.89,10.86,10.87,17800.0,10.86,10.89,10.86,10.87,17800.0
2010-11-23 10:35:00,10.87,10.94,10.87,10.94,21000.0,10.87,10.94,10.87,10.94,21000.0
2010-11-23 10:40:00,10.94,10.95,10.93,10.94,6700.0,10.94,10.95,10.93,10.94,6700.0
2010-11-23 10:45:00,10.94,10.95,10.92,10.93,19800.0,10.94,10.95,10.92,10.93,19800.0
2010-11-23 10:50:00,10.92,10.93,10.88,10.91,35500.0,10.92,10.93,10.88,10.91,35500.0
2010-11-23 10:55:00,10.9,10.91,10.88,10.91,25300.0,10.9,10.91,10.88,10.91,25300.0
2010-11-23 11:00:00,10.91,10.91,10.88,10.89,30200.0,10.91,10.91,10.88,10.89,30200.0
2010-11-23 11:05:00,10.89,10.91,10.89,10.9,22900.0,10.89,10.91,10.89,10.9,22900.0
2010-11-23 11:10:00,10.91,10.92,10.87,10.87,18000.0,10.91,10.92,10.87,10.87,18000.0
2010-11-23 11:15:00,10.87,10.87,10.8,10.81,36500.0,10.87,10.87,10.8,10.81,36500.0
2010-11-23 11:20:00,10.8,10.8,10.76,10.76,17000.0,10.8,10.8,10.76,10.76,17000.0
2010-11-23 11:25:00,10.76,10.77,10.75,10.75,20200.0,10.76,10.77,10.75,10.75,20200.0
2010-11-23 11:30:00,10.75,10.76,10.75,10.75,15300.0,10.75,10.76,10.75,10.75,15300.0
2010-11-23 11:35:00,10.75,10.77,10.75,10.76,12700.0,10.75,10.77,10.75,10.76,12700.0
2010-11-23 11:40:00,10.76,10.77,10.75,10.76,5400.0,10.76,10.77,10.75,10.76,5400.0
2010-11-23 11:45:00,10.76,10.78,10.75,10.78,15400.0,10.76,10.78,10.75,10.78,15400.0
2010-11-23 11:50:00,10.77,10.8,10.75,10.76,58700.0,10.77,10.8,10.75,10.76,58700.0
2010-11-23 11:55:00,10.76,10.78,10.75,10.75,9300.0,10.76,10.78,10.75,10.75,9300.0
2010-11-23 12:00:00,10.75,10.76,10.72,10.72,15600.0,10.75,10.76,10.72,10.72,15600.0
2010-11-23 12:05:00,10.72,10.74,10.71,10.73,24900.0,10.72,10.74,10.71,10.73,24900.0
2010-11-23 12:10:00,10.73,10.75,10.73,10.75,16500.0,10.73,10.75,10.73,10.75,16500.0
2010-11-23 12:15:00,10.75,10.75,10.73,10.74,27700.0,10.75,10.75,10.73,10.74,27700.0
2010-11-23 12:20:00,10.74,10.76,10.72,10.72,23700.0,10.74,10.76,10.72,10.72,23700.0
2010-11-23 12:25:00,10.72,10.77,10.71,10.76,13200.0,10.72,10.77,10.71,10.76,13200.0
2010-11-23 12:30:00,10.76,10.76,10.73,10.74,3300.0,10.76,10.76,10.73,10.74,3300.0
2010-11-23 12:35:00,10.74,10.74,10.72,10.74,5600.0,10.74,10.74,10.72,10.74,5600.0
2010-11-23 12:40:00,10.75,10.75,10.71,10.73,12700.0,10.75,10.75,10.71,10.73,12700.0
2010-11-23 12:45:00,10.73,10.76,10.73,10.75,20300.0,10.73,10.76,10.73,10.75,20300.0
2010-11-23 12:50:00,10.74,10.77,10.74,10.76,17400.0,10.74,10.77,10.74,10.76,17400.0
2010-11-23 12:55:00,10.76,10.77,10.76,10.76,1200.0,10.76,10.77,10.76,10.76,1200.0
2010-11-23 13:00:00,10.77,10.77,10.75,10.75,5000.0,10.77,10.77,10.75,10.75,5000.0
2010-11-23 13:05:00,10.76,10.78,10.76,10.76,6300.0,10.76,10.78,10.76,10.76,6300.0
2010-11-23 13:10:00,10.76,10.78,10.76,10.77,8100.0,10.76,10.78,10.76,10.77,8100.0
2010-11-23 13:15:00,10.77,10.81,10.77,10.81,6200.0,10.77,10.81,10.77,10.81,6200.0
2010-11-23 13:20:00,10.8,10.82,10.8,10.81,5100.0,10.8,10.82,10.8,10.81,5100.0
2010-11-23 13:25:00,10.82,10.84,10.82,10.83,15400.0,10.82,10.84,10.82,10.83,15400.0
2010-11-23 13:30:00,10.84,10.84,10.8,10.8,15300.0,10.84,10.84,10.8,10.8,15300.0
2010-11-23 13:35:00,10.81,10.81,10.78,10.78,17400.0,10.81,10.81,10.78,10.78,17400.0
2010-11-23 13:40:00,10.78,10.79,10.78,10.78,4500.0,10.78,10.79,10.78,10.78,4500.0
2010-11-23 13:45:00,10.78,10.79,10.76,10.77,16400.0,10.78,10.79,10.76,10.77,16400.0
2010-11-23 13:50:00,10.76,10.77,10.76,10.77,5400.0,10.76,10.77,10.76,10.77,5400.0
2010-11-23 13:55:00,10.76,10.77,10.76,10.76,2700.0,10.76,10.77,10.76,10.76,2700.0
2010-11-23 14:00:00,10.77,10.78,10.76,10.77,37300.0,10.77,10.78,10.76,10.77,37300.0
2010-11-23 14:05:00,10.77,10.77,10.76,10.76,14900.0,10.77,10.77,10.76,10.76,14900.0
2010-11-23 14:10:00,10.76,10.79,10.76,10.78,23600.0,10.76,10.79,10.76,10.78,23600.0
2010-11-23 14:15:00,10.78,10.78,10.76,10.76,14400.0,10.78,10.78,10.76,10.76,14400.0
2010-11-23 14:20:00,10.76,10.77,10.76,10.77,19200.0,10.76,10.77,10.76,10.77,19200.0
2010-11-23 14:25:00,10.77,10.81,10.77,10.77,44200.0,10.77,10.81,10.77,10.77,44200.0
2010-11-23 14:30:00,10.77,10.77,10.76,10.77,4600.0,10.77,10.77,10.76,10.77,4600.0
2010-11-23 14:35:00,10.76,10.77,10.76,10.76,1600.0,10.76,10.77,10.76,10.76,1600.0
2010-11-23 14:40:00,10.76,10.77,10.76,10.77,1500.0,10.76,10.77,10.76,10.77,1500.0
2010-11-23 14:45:00,10.76,10.78,10.76,10.78,13400.0,10.76,10.78,10.76,10.78,13400.0
2010-11-23 14:50:00,10.79,10.81,10.79,10.79,15700.0,10.79,10.81,10.79,10.79,15700.0
2010-11-23 14:55:00,10.79,10.79,10.76,10.76,19300.0,10.79,10.79,10.76,10.76,19300.0
2010-11-23 15:00:00,10.77,10.79,10.76,10.79,18400.0,10.77,10.79,10.76,10.79,18400.0
2010-11-23 15:05:00,10.79,10.82,10.79,10.81,8200.0,10.79,10.82,10.79,10.81,8200.0
2010-11-23 15:10:00,10.81,10.82,10.79,10.8,8700.0,10.81,10.82,10.79,10.8,8700.0
2010-11-23 15:15:00,10.81,10.81,10.8,10.8,3200.0,10.81,10.81,10.8,10.8,3200.0
2010-11-23 15:20:00,10.8,10.81,10.8,10.8,12000.0,10.8,10.81,10.8,10.8,12000.0
2010-11-23 15:25:00,10.8,10.81,10.8,10.8,6400.0,10.8,10.81,10.8,10.8,6400.0
2010-11-23 15:30:00,10.8,10.82,10.8,10.81,25200.0,10.8,10.82,10.8,10.81,25200.0
2010-11-23 15:35:00,10.8,10.81,10.8,10.8,4000.0,10.8,10.81,10.8,10.8,4000.0
2010-11-23 15:40:00,10.8,10.81,10.8,10.8,4900.0,10.8,10.81,10.8,10.8,4900.0
2010-11-23 15:45:00,10.8,10.81,10.79,10.8,23700.0,10.8,10.81,10.79,10.8,23700.0
2010-11-23 15:50:00,10.79,10.8,10.78,10.78,28900.0,10.79,10.8,10.78,10.78,28900.0
2010-11-23 15:55:00,10.79,10.79,10.77,10.77,74000.0,10.79,10.79,10.77,10.77,74000.0
2010-11-24 09:30:00,10.87,10.98,10.85,10.94,13900.0,10.87,10.98,10.85,10.94,13900.0
2010-11-24 09:35:00,10.94,10.94,10.9,10.91,4500.0,10.94,10.94,10.9,10.91,4500.0
2010-11-24 09:40:00,10.92,10.92,10.91,10.91,10500.0,10.92,10.92,10.91,10.91,10500.0
2010-11-24 09:45:00,10.91,10.92,10.91,10.92,5200.0,10.91,10.92,10.91,10.92,5200.0
2010-11-24 09:50:00,10.92,10.93,10.91,10.93,3500.0,10.92,10.93,10.91,10.93,3500.0
2010-11-24 09:55:00,10.94,10.95,10.94,10.94,6800.0,10.94,10.95,10.94,10.94,6800.0
2010-11-24 10:00:00,10.94,10.94,10.91,10.92,12700.0,10.94,10.94,10.91,10.92,12700.0
2010-11-24 10:05:00,10.92,10.94,10.92,10.94,2000.0,10.92,10.94,10.92,10.94,2000.0
2010-11-24 10:10:00,10.94,10.95,10.93,10.94,4100.0,10.94,10.95,10.93,10.94,4100.0
2010-11-24 10:15:00,10.94,10.98,10.94,10.98,8500.0,10.94,10.98,10.94,10.98,8500.0
2010-11-24 10:20:00,10.98,11.03,10.98,11.02,7300.0,10.98,11.03,10.98,11.02,7300.0
2010-11-24 10:25:00,11.03,11.05,11.03,11.05,2000.0,11.03,11.05,11.03,11.05,2000.0
2010-11-24 10:30:00,11.04,11.05,11.04,11.04,10200.0,11.04,11.05,11.04,11.04,10200.0
2010-11-24 10:35:00,11.05,11.05,11.04,11.05,6100.0,11.05,11.05,11.04,11.05,6100.0
2010-11-24 10:40:00,11.05,11.05,11.0,11.01,26800.0,11.05,11.05,11.0,11.01,26800.0
2010-11-24 10:45:00,11.01,11.05,11.01,11.05,17400.0,11.01,11.05,11.01,11.05,17400.0
2010-11-24 10:50:00,11.05,11.05,11.04,11.05,27900.0,11.05,11.05,11.04,11.05,27900.0
2010-11-24 10:55:00,11.05,11.05,11.04,11.04,19400.0,11.05,11.05,11.04,11.04,19400.0
2010-11-24 11:00:00,11.04,11.05,11.04,11.04,14500.0,11.04,11.05,11.04,11.04,14500.0
2010-11-24 11:05:00,11.05,11.05,11.04,11.05,9600.0,11.05,11.05,11.04,11.05,9600.0
2010-11-24 11:10:00,11.05,11.08,11.04,11.05,21300.0,11.05,11.08,11.04,11.05,21300.0
2010-11-24 11:15:00,11.05,11.05,10.95,10.96,54400.0,11.05,11.05,10.95,10.96,54400.0
2010-11-24 11:20:00,10.95,10.97,10.93,10.94,14900.0,10.95,10.97,10.93,10.94,14900.0
2010-11-24 11:25:00,10.94,10.94,10.92,10.93,6500.0,10.94,10.94,10.92,10.93,6500.0
2010-11-24 11:30:00,10.93,10.97,10.93,10.97,17700.0,10.93,10.97,10.93,10.97,17700.0
2010-11-24 11:35:00,10.98,11.0,10.97,10.99,1300.0,10.98,11.0,10.97,10.99,1300.0
2010-11-24 11:40:00,10.99,11.01,10.99,11.0,7600.0,10.99,11.01,10.99,11.0,7600.0
2010-11-24 11:45:00,11.0,11.01,10.95,10.95,7800.0,11.0,11.01,10.95,10.95,7800.0
2010-11-24 11:50:00,10.96,10.99,10.95,10.98,6000.0,10.96,10.99,10.95,10.98,6000.0
2010-11-24 11:55:00,10.99,10.99,10.98,10.98,2600.0,10.99,10.99,10.98,10.98,2600.0
2010-11-24 12:00:00,10.99,11.03,10.99,11.03,6500.0,10.99,11.03,10.99,11.03,6500.0
2010-11-24 12:05:00,11.03,11.03,11.0,11.01,13500.0,11.03,11.03,11.0,11.01,13500.0
2010-11-24 12:10:00,11.01,11.02,11.01,11.01,800.0,11.01,11.02,11.01,11.01,800.0
2010-11-24 12:15:00,11.02,11.03,11.01,11.02,6700.0,11.02,11.03,11.01,11.02,6700.0
2010-11-24 12:20:00,11.03,11.04,11.02,11.03,10100.0,11.03,11.04,11.02,11.03,10100.0
2010-11-24 12:25:00,11.04,11.04,11.02,11.03,24400.0,11.04,11.04,11.02,11.03,24400.0
2010-11-24 12:30:00,11.03,11.06,11.03,11.06,6200.0,11.03,11.06,11.03,11.06,6200.0
2010-11-24 12:35:00,11.06,11.06,11.06,11.06,4200.0,11.06,11.06,11.06,11.06,4200.0
2010-11-24 12:40:00,11.06,11.09,11.06,11.07,14500.0,11.06,11.09,11.06,11.07,14500.0
2010-11-24 12:45:00,11.07,11.08,11.05,11.05,3300.0,11.07,11.08,11.05,11.05,3300.0
2010-11-24 12:50:00,11.06,11.06,11.03,11.04,10000.0,11.06,11.06,11.03,11.04,10000.0
2010-11-24 12:55:00,11.04,11.04,11.03,11.03,2200.0,11.04,11.04,11.03,11.03,2200.0
2010-11-24 13:00:00,11.03,11.04,11.03,11.03,1100.0,11.03,11.04,11.03,11.03,1100.0
2010-11-24 13:05:00,11.03,11.04,11.03,11.03,700.0,11.03,11.04,11.03,11.03,700.0
2010-11-24 13:10:00,11.03,11.04,11.03,11.03,3000.0,11.03,11.04,11.03,11.03,3000.0
2010-11-24 13:15:00,11.03,11.04,11.03,11.03,2200.0,11.03,11.04,11.03,11.03,2200.0
2010-11-24 13:20:00,11.03,11.06,11.03,11.04,12500.0,11.03,11.06,11.03,11.04,12500.0
2010-11-24 13:25:00,11.05,11.06,11.05,11.06,4100.0,11.05,11.06,11.05,11.06,4100.0
2010-11-24 13:30:00,11.06,11.06,11.05,11.06,6000.0,11.06,11.06,11.05,11.06,6000.0
2010-11-24 13:35:00,11.05,11.06,11.05,11.05,6200.0,11.05,11.06,11.05,11.05,6200.0
2010-11-24 13:40:00,11.05,11.05,11.03,11.03,8900.0,11.05,11.05,11.03,11.03,8900.0
2010-11-24 13:45:00,11.03,11.04,11.03,11.03,1300.0,11.03,11.04,11.03,11.03,1300.0
2010-11-24 13:50:00,11.03,11.03,11.03,11.03,6800.0,11.03,11.03,11.03,11.03,6800.0
2010-11-24 13:55:00,11.03,11.03,11.01,11.01,9400.0,11.03,11.03,11.01,11.01,9400.0
2010-11-24 14:00:00,11.01,11.02,11.01,11.01,2300.0,11.01,11.02,11.01,11.01,2300.0
2010-11-24 14:05:00,11.01,11.02,11.01,11.01,1800.0,11.01,11.02,11.01,11.01,1800.0
2010-11-24 14:10:00,11.01,11.01,11.01,11.01,4200.0,11.01,11.01,11.01,11.01,4200.0
2010-11-24 14:15:00,11.01,11.02,11.01,11.01,2200.0,11.01,11.02,11.01,11.01,2200.0
2010-11-24 14:20:00,11.01,11.01,11.0,11.0,8200.0,11.01,11.01,11.0,11.0,8200.0
2010-11-24 14:25:00,11.0,11.01,11.0,11.01,6100.0,11.0,11.01,11.0,11.01,6100.0
2010-11-24 14:30:00,11.0,11.01,11.0,11.0,3400.0,11.0,11.01,11.0,11.0,3400.0
2010-11-24 14:35:00,11.0,11.01,11.0,11.0,2900.0,11.0,11.01,11.0,11.0,2900.0
2010-11-24 14:40:00,11.0,11.01,11.0,11.0,2800.0,11.0,11.01,11.0,11.0,2800.0
2010-11-24 14:45:00,11.01,11.01,10.96,10.97,32400.0,11.01,11.01,10.96,10.97,32400.0
2010-11-24 14:50:00,10.97,10.97,10.96,10.96,7400.0,10.97,10.97,10.96,10.96,7400.0
2010-11-24 14:55:00,10.96,10.97,10.96,10.96,4100.0,10.96,10.97,10.96,10.96,4100.0
2010-11-24 15:00:00,10.97,11.0,10.96,10.99,13500.0,10.97,11.0,10.96,10.99,13500.0
2010-11-24 15:05:00,11.0,11.0,10.99,10.99,18000.0,11.0,11.0,10.99,10.99,18000.0
2010-11-24 15:10:00,10.99,11.01,10.99,11.0,14500.0,10.99,11.01,10.99,11.0,14500.0
2010-11-24 15:15:00,11.0,11.01,10.99,10.99,20000.0,11.0,11.01,10.99,10.99,20000.0
2010-11-24 15:20:00,11.0,11.0,10.96,10.99,59300.0,11.0,11.0,10.96,10.99,59300.0
2010-11-24 15:25:00,10.99,11.04,10.99,11.04,29600.0,10.99,11.04,10.99,11.04,29600.0
2010-11-24 15:30:00,11.04,11.06,11.03,11.05,28600.0,11.04,11.06,11.03,11.05,28600.0
2010-11-24 15:35:00,11.06,11.06,11.05,11.05,8900.0,11.06,11.06,11.05,11.05,8900.0
2010-11-24 15:40:00,11.06,11.09,11.06,11.08,72700.0,11.06,11.09,11.06,11.08,72700.0
2010-11-24 15:45:00,11.07,11.07,11.04,11.04,48700.0,11.07,11.07,11.04,11.04,48700.0
2010-11-24 15:50:00,11.05,11.05,10.97,10.97,150500.0,11.05,11.05,10.97,10.97,150500.0
2010-11-24 15:55:00,10.97,10.98,10.93,10.93,170900.0,10.97,10.98,10.93,10.93,170900.0
2010-11-26 09:30:00,10.88,10.95,10.84,10.87,31700.0,10.88,10.95,10.84,10.87,31700.0
2010-11-26 09:35:00,10.86,10.95,10.86,10.93,19500.0,10.86,10.95,10.86,10.93,19500.0
2010-11-26 09:40:00,10.93,11.03,10.93,10.99,25500.0,10.93,11.03,10.93,10.99,25500.0
2010-11-26 09:45:00,10.99,11.04,10.98,11.02,9700.0,10.99,11.04,10.98,11.02,9700.0
2010-11-26 09:50:00,11.02,11.08,11.02,11.08,12000.0,11.02,11.08,11.02,11.08,12000.0
2010-11-26 09:55:00,11.07,11.07,11.05,11.05,2200.0,11.07,11.07,11.05,11.05,2200.0
2010-11-26 10:00:00,11.05,11.09,11.05,11.07,11100.0,11.05,11.09,11.05,11.07,11100.0
2010-11-26 10:05:00,11.08,11.08,11.06,11.07,5300.0,11.08,11.08,11.06,11.07,5300.0
2010-11-26 10:10:00,11.07,11.1,11.07,11.1,2700.0,11.07,11.1,11.07,11.1,2700.0
2010-11-26 10:15:00,11.09,11.1,11.08,11.09,3900.0,11.09,11.1,11.08,11.09,3900.0
2010-11-26 10:20:00,11.09,11.09,11.07,11.07,3000.0,11.09,11.09,11.07,11.07,3000.0
2010-11-26 10:25:00,11.08,11.09,11.06,11.07,7900.0,11.08,11.09,11.06,11.07,7900.0
2010-11-26 10:30:00,11.07,11.09,11.07,11.09,3300.0,11.07,11.09,11.07,11.09,3300.0
2010-11-26 10:35:00,11.09,11.1,11.09,11.09,2400.0,11.09,11.1,11.09,11.09,2400.0
2010-11-26 10:40:00,11.1,11.1,11.08,11.08,7700.0,11.1,11.1,11.08,11.08,7700.0
2010-11-26 10:45:00,11.09,11.09,11.03,11.04,18100.0,11.09,11.09,11.03,11.04,18100.0
2010-11-26 10:50:00,11.04,11.05,11.0,11.02,38600.0,11.04,11.05,11.0,11.02,38600.0
2010-11-26 10:55:00,11.03,11.04,11.02,11.02,6200.0,11.03,11.04,11.02,11.02,6200.0
2010-11-26 11:00:00,11.02,11.04,11.02,11.03,7600.0,11.02,11.04,11.02,11.03,7600.0
2010-11-26 11:05:00,11.03,11.06,11.03,11.06,5500.0,11.03,11.06,11.03,11.06,5500.0
2010-11-26 11:10:00,11.05,11.06,11.04,11.06,7100.0,11.05,11.06,11.04,11.06,7100.0
2010-11-26 11:15:00,11.06,11.07,11.05,11.05,5800.0,11.06,11.07,11.05,11.05,5800.0
2010-11-26 11:20:00,11.05,11.06,11.05,11.06,700.0,11.05,11.06,11.05,11.06,700.0
2010-11-26 11:25:00,11.06,11.06,11.04,11.06,6800.0,11.06,11.06,11.04,11.06,6800.0
2010-11-26 11:30:00,11.06,11.06,11.05,11.06,5400.0,11.06,11.06,11.05,11.06,5400.0
2010-11-26 11:35:00,11.05,11.06,11.04,11.06,5400.0,11.05,11.06,11.04,11.06,5400.0
2010-11-26 11:40:00,11.05,11.06,11.05,11.06,4300.0,11.05,11.06,11.05,11.06,4300.0
2010-11-26 11:45:00,11.06,11.08,11.05,11.08,5400.0,11.06,11.08,11.05,11.08,5400.0
2010-11-26 11:50:00,11.08,11.1,11.08,11.1,3800.0,11.08,11.1,11.08,11.1,3800.0
2010-11-26 11:55:00,11.1,11.1,11.09,11.09,2400.0,11.1,11.1,11.09,11.09,2400.0
2010-11-26 12:00:00,11.09,11.1,11.08,11.08,7300.0,11.09,11.1,11.08,11.08,7300.0
2010-11-26 12:05:00,11.09,11.09,11.08,11.09,6100.0,11.09,11.09,11.08,11.09,6100.0
2010-11-26 12:10:00,11.08,11.09,11.08,11.09,1900.0,11.08,11.09,11.08,11.09,1900.0
2010-11-26 12:15:00,11.08,11.09,11.08,11.09,4900.0,11.08,11.09,11.08,11.09,4900.0
2010-11-26 12:20:00,11.09,11.09,11.08,11.09,3100.0,11.09,11.09,11.08,11.09,3100.0
2010-11-26 12:25:00,11.09,11.09,11.08,11.09,2800.0,11.09,11.09,11.08,11.09,2800.0
2010-11-26 12:30:00,11.09,11.1,11.08,11.1,9700.0,11.09,11.1,11.08,11.1,9700.0
2010-11-26 12:35:00,11.09,11.12,11.09,11.1,24400.0,11.09,11.12,11.09,11.1,24400.0
2010-11-26 12:40:00,11.1,11.11,11.1,11.11,6300.0,11.1,11.11,11.1,11.11,6300.0
2010-11-26 12:45:00,11.1,11.11,11.1,11.11,5900.0,11.1,11.11,11.1,11.11,5900.0
2010-11-26 12:50:00,11.11,11.13,11.1,11.12,27400.0,11.11,11.13,11.1,11.12,27400.0
2010-11-26 12:55:00,11.12,11.12,11.09,11.09,12100.0,11.12,11.12,11.09,11.09,12100.0
2010-11-29 09:30:00,11.0,11.04,11.0,11.0,19300.0,11.0,11.04,11.0,11.0,19300.0
2010-11-29 09:35:00,11.02,11.03,10.98,10.98,12200.0,11.02,11.03,10.98,10.98,12200.0
2010-11-29 09:40:00,10.99,11.02,10.92,11.02,14600.0,10.99,11.02,10.92,11.02,14600.0
2010-11-29 09:45:00,11.01,11.01,10.93,10.97,12300.0,11.01,11.01,10.93,10.97,12300.0
2010-11-29 09:50:00,10.96,10.96,10.89,10.89,12200.0,10.96,10.96,10.89,10.89,12200.0
2010-11-29 09:55:00,10.88,10.88,10.79,10.82,23800.0,10.88,10.88,10.79,10.82,23800.0
2010-11-29 10:00:00,10.82,10.82,10.77,10.77,18200.0,10.82,10.82,10.77,10.77,18200.0
2010-11-29 10:05:00,10.78,10.84,10.78,10.84,4600.0,10.78,10.84,10.78,10.84,4600.0
2010-11-29 10:10:00,10.84,10.84,10.82,10.84,4000.0,10.84,10.84,10.82,10.84,4000.0
2010-11-29 10:15:00,10.84,10.84,10.83,10.83,5900.0,10.84,10.84,10.83,10.83,5900.0
2010-11-29 10:20:00,10.82,10.83,10.82,10.82,3000.0,10.82,10.83,10.82,10.82,3000.0
2010-11-29 10:25:00,10.82,10.82,10.8,10.81,15000.0,10.82,10.82,10.8,10.81,15000.0
2010-11-29 10:30:00,10.8,10.84,10.79,10.81,21100.0,10.8,10.84,10.79,10.81,21100.0
2010-11-29 10:35:00,10.81,10.81,10.78,10.78,10300.0,10.81,10.81,10.78,10.78,10300.0
2010-11-29 10:40:00,10.79,10.79,10.78,10.79,12100.0,10.79,10.79,10.78,10.79,12100.0
2010-11-29 10:45:00,10.79,10.79,10.79,10.79,300.0,10.79,10.79,10.79,10.79,300.0
2010-11-29 10:50:00,10.78,10.79,10.77,10.77,15700.0,10.78,10.79,10.77,10.77,15700.0
2010-11-29 10:55:00,10.77,10.77,10.71,10.71,52700.0,10.77,10.77,10.71,10.71,52700.0
2010-11-29 11:00:00,10.71,10.74,10.71,10.74,7900.0,10.71,10.74,10.71,10.74,7900.0
2010-11-29 11:05:00,10.75,10.82,10.74,10.81,18600.0,10.75,10.82,10.74,10.81,18600.0
2010-11-29 11:10:00,10.82,10.84,10.82,10.84,7100.0,10.82,10.84,10.82,10.84,7100.0
2010-11-29 11:15:00,10.84,10.84,10.83,10.84,8600.0,10.84,10.84,10.83,10.84,8600.0
2010-11-29 11:20:00,10.84,10.86,10.83,10.84,5500.0,10.84,10.86,10.83,10.84,5500.0
2010-11-29 11:25:00,10.84,10.86,10.83,10.86,6500.0,10.84,10.86,10.83,10.86,6500.0
2010-11-29 11:30:00,10.86,10.86,10.84,10.84,5000.0,10.86,10.86,10.84,10.84,5000.0
2010-11-29 11:35:00,10.83,10.83,10.82,10.82,2200.0,10.83,10.83,10.82,10.82,2200.0
2010-11-29 11:40:00,10.82,10.84,10.81,10.82,6700.0,10.82,10.84,10.81,10.82,6700.0
2010-11-29 11:45:00,10.81,10.82,10.81,10.81,7900.0,10.81,10.82,10.81,10.81,7900.0
2010-11-29 11:50:00,10.81,10.82,10.81,10.82,13800.0,10.81,10.82,10.81,10.82,13800.0
2010-11-29 11:55:00,10.82,10.84,10.82,10.83,4400.0,10.82,10.84,10.82,10.83,4400.0
2010-11-29 12:00:00,10.83,10.84,10.83,10.84,1900.0,10.83,10.84,10.83,10.84,1900.0
2010-11-29 12:05:00,10.83,10.87,10.83,10.87,6400.0,10.83,10.87,10.83,10.87,6400.0
2010-11-29 12:10:00,10.88,10.88,10.87,10.87,1900.0,10.88,10.88,10.87,10.87,1900.0
2010-11-29 12:15:00,10.87,10.89,10.87,10.89,7300.0,10.87,10.89,10.87,10.89,7300.0
2010-11-29 12:20:00,10.89,10.89,10.88,10.89,4900.0,10.89,10.89,10.88,10.89,4900.0
2010-11-29 12:25:00,10.89,10.89,10.88,10.89,3900.0,10.89,10.89,10.88,10.89,3900.0
2010-11-29 12:30:00,10.89,10.9,10.87,10.87,11800.0,10.89,10.9,10.87,10.87,11800.0
2010-11-29 12:35:00,10.87,10.87,10.87,10.87,3200.0,10.87,10.87,10.87,10.87,3200.0
2010-11-29 12:40:00,10.87,10.9,10.87,10.89,5400.0,10.87,10.9,10.87,10.89,5400.0
2010-11-29 12:45:00,10.89,10.9,10.89,10.89,2400.0,10.89,10.9,10.89,10.89,2400.0
2010-11-29 12:50:00,10.9,10.9,10.88,10.88,2400.0,10.9,10.9,10.88,10.88,2400.0
2010-11-29 12:55:00,10.88,10.88,10.88,10.88,100.0,10.88,10.88,10.88,10.88,100.0
2010-11-29 13:00:00,10.89,10.89,10.88,10.89,4700.0,10.89,10.89,10.88,10.89,4700.0
2010-11-29 13:05:00,10.89,10.89,10.88,10.88,8300.0,10.89,10.89,10.88,10.88,8300.0
2010-11-29 13:10:00,10.88,10.89,10.88,10.88,5600.0,10.88,10.89,10.88,10.88,5600.0
2010-11-29 13:15:00,10.88,10.89,10.88,10.89,1900.0,10.88,10.89,10.88,10.89,1900.0
2010-11-29 13:20:00,10.89,10.89,10.89,10.89,500.0,10.89,10.89,10.89,10.89,500.0
2010-11-29 13:25:00,10.88,10.88,10.87,10.87,11600.0,10.88,10.88,10.87,10.87,11600.0
2010-11-29 13:30:00,10.87,10.89,10.87,10.88,4700.0,10.87,10.89,10.87,10.88,4700.0
2010-11-29 13:35:00,10.88,10.89,10.88,10.89,6500.0,10.88,10.89,10.88,10.89,6500.0
2010-11-29 13:40:00,10.89,10.89,10.89,10.89,1500.0,10.89,10.89,10.89,10.89,1500.0
2010-11-29 13:45:00,10.89,10.91,10.89,10.91,2800.0,10.89,10.91,10.89,10.91,2800.0
2010-11-29 13:50:00,10.91,10.91,10.91,10.91,1400.0,10.91,10.91,10.91,10.91,1400.0
2010-11-29 13:55:00,10.91,10.91,10.9,10.91,5300.0,10.91,10.91,10.9,10.91,5300.0
2010-11-29 14:00:00,10.91,10.91,10.91,10.91,4500.0,10.91,10.91,10.91,10.91,4500.0
2010-11-29 14:05:00,10.91,10.91,10.9,10.91,3100.0,10.91,10.91,10.9,10.91,3100.0
2010-11-29 14:10:00,10.92,10.95,10.92,10.95,6100.0,10.92,10.95,10.92,10.95,6100.0
2010-11-29 14:15:00,10.95,10.95,10.94,10.95,3400.0,10.95,10.95,10.94,10.95,3400.0
2010-11-29 14:20:00,10.94,10.95,10.93,10.94,6000.0,10.94,10.95,10.93,10.94,6000.0
2010-11-29 14:25:00,10.93,10.95,10.93,10.95,8100.0,10.93,10.95,10.93,10.95,8100.0
2010-11-29 14:30:00,10.95,10.98,10.95,10.97,7500.0,10.95,10.98,10.95,10.97,7500.0
2010-11-29 14:35:00,10.97,10.99,10.97,10.98,7000.0,10.97,10.99,10.97,10.98,7000.0
2010-11-29 14:40:00,10.99,10.99,10.97,10.97,3600.0,10.99,10.99,10.97,10.97,3600.0
2010-11-29 14:45:00,10.98,10.99,10.97,10.98,7400.0,10.98,10.99,10.97,10.98,7400.0
2010-11-29 14:50:00,10.99,10.99,10.98,10.98,1700.0,10.99,10.99,10.98,10.98,1700.0
2010-11-29 14:55:00,10.97,10.98,10.97,10.98,4000.0,10.97,10.98,10.97,10.98,4000.0
2010-11-29 15:00:00,10.99,11.02,10.98,11.01,15300.0,10.99,11.02,10.98,11.01,15300.0
2010-11-29 15:05:00,11.02,11.02,11.01,11.02,1400.0,11.02,11.02,11.01,11.02,1400.0
2010-11-29 15:10:00,11.02,11.02,10.99,10.99,10700.0,11.02,11.02,10.99,10.99,10700.0
2010-11-29 15:15:00,10.99,11.03,10.99,11.03,18600.0,10.99,11.03,10.99,11.03,18600.0
2010-11-29 15:20:00,11.03,11.04,11.02,11.03,15400.0,11.03,11.04,11.02,11.03,15400.0
2010-11-29 15:25:00,11.04,11.04,11.03,11.03,3300.0,11.04,11.04,11.03,11.03,3300.0
2010-11-29 15:30:00,11.03,11.03,11.01,11.01,5700.0,11.03,11.03,11.01,11.01,5700.0
2010-11-29 15:35:00,11.02,11.02,11.01,11.02,4000.0,11.02,11.02,11.01,11.02,4000.0
2010-11-29 15:40:00,11.02,11.03,11.01,11.02,17300.0,11.02,11.03,11.01,11.02,17300.0
2010-11-29 15:45:00,11.02,11.04,11.02,11.03,14300.0,11.02,11.04,11.02,11.03,14300.0
2010-11-29 15:50:00,11.03,11.03,11.02,11.03,12300.0,11.03,11.03,11.02,11.03,12300.0
2010-11-29 15:55:00,11.03,11.04,11.02,11.04,34100.0,11.03,11.04,11.02,11.04,34100.0
2010-11-30 09:30:00,10.89,10.9,10.81,10.84,9000.0,10.89,10.9,10.81,10.84,9000.0
2010-11-30 09:35:00,10.84,10.84,10.77,10.8,27200.0,10.84,10.84,10.77,10.8,27200.0
2010-11-30 09:40:00,10.8,10.82,10.76,10.79,18800.0,10.8,10.82,10.76,10.79,18800.0
2010-11-30 09:45:00,10.78,10.78,10.75,10.77,23900.0,10.78,10.78,10.75,10.77,23900.0
2010-11-30 09:50:00,10.77,10.77,10.75,10.76,8800.0,10.77,10.77,10.75,10.76,8800.0
2010-11-30 09:55:00,10.77,10.77,10.76,10.77,10600.0,10.77,10.77,10.76,10.77,10600.0
2010-11-30 10:00:00,10.77,10.8,10.72,10.72,34800.0,10.77,10.8,10.72,10.72,34800.0
2010-11-30 10:05:00,10.73,10.73,10.73,10.73,800.0,10.73,10.73,10.73,10.73,800.0
2010-11-30 10:10:00,10.72,10.74,10.7,10.74,23400.0,10.72,10.74,10.7,10.74,23400.0
2010-11-30 10:15:00,10.74,10.77,10.73,10.76,12100.0,10.74,10.77,10.73,10.76,12100.0
2010-11-30 10:20:00,10.75,10.85,10.73,10.85,27100.0,10.75,10.85,10.73,10.85,27100.0
2010-11-30 10:25:00,10.85,10.85,10.82,10.83,12900.0,10.85,10.85,10.82,10.83,12900.0
2010-11-30 10:30:00,10.82,10.83,10.82,10.82,8400.0,10.82,10.83,10.82,10.82,8400.0
2010-11-30 10:35:00,10.82,10.83,10.81,10.82,1200.0,10.82,10.83,10.81,10.82,1200.0
2010-11-30 10:40:00,10.82,10.84,10.81,10.84,20900.0,10.82,10.84,10.81,10.84,20900.0
2010-11-30 10:45:00,10.85,10.9,10.85,10.89,38900.0,10.85,10.9,10.85,10.89,38900.0
2010-11-30 10:50:00,10.89,10.89,10.85,10.86,26100.0,10.89,10.89,10.85,10.86,26100.0
2010-11-30 10:55:00,10.87,10.89,10.87,10.87,3800.0,10.87,10.89,10.87,10.87,3800.0
2010-11-30 11:00:00,10.88,10.89,10.86,10.88,9000.0,10.88,10.89,10.86,10.88,9000.0
2010-11-30 11:05:00,10.87,10.87,10.84,10.87,9700.0,10.87,10.87,10.84,10.87,9700.0
2010-11-30 11:10:00,10.87,10.89,10.86,10.88,28100.0,10.87,10.89,10.86,10.88,28100.0
2010-11-30 11:15:00,10.88,10.93,10.86,10.92,10700.0,10.88,10.93,10.86,10.92,10700.0
2010-11-30 11:20:00,10.91,10.92,10.89,10.9,2000.0,10.91,10.92,10.89,10.9,2000.0
2010-11-30 11:25:00,10.9,10.9,10.89,10.89,4600.0,10.9,10.9,10.89,10.89,4600.0
2010-11-30 11:30:00,10.89,10.89,10.88,10.89,13800.0,10.89,10.89,10.88,10.89,13800.0
2010-11-30 11:35:00,10.89,10.89,10.87,10.88,9000.0,10.89,10.89,10.87,10.88,9000.0
2010-11-30 11:40:00,10.87,10.9,10.87,10.88,4100.0,10.87,10.9,10.87,10.88,4100.0
2010-11-30 11:45:00,10.87,10.88,10.87,10.87,2500.0,10.87,10.88,10.87,10.87,2500.0
2010-11-30 11:50:00,10.88,10.9,10.87,10.87,6100.0,10.88,10.9,10.87,10.87,6100.0
2010-11-30 11:55:00,10.88,10.91,10.83,10.84,15900.0,10.88,10.91,10.83,10.84,15900.0
2010-11-30 12:00:00,10.84,10.85,10.84,10.85,7700.0,10.84,10.85,10.84,10.85,7700.0
2010-11-30 12:05:00,10.85,10.85,10.85,10.85,700.0,10.85,10.85,10.85,10.85,700.0
2010-11-30 12:10:00,10.85,10.85,10.85,10.85,500.0,10.85,10.85,10.85,10.85,500.0
2010-11-30 12:15:00,10.84,10.85,10.84,10.85,1900.0,10.84,10.85,10.84,10.85,1900.0
2010-11-30 12:20:00,10.84,10.89,10.84,10.88,13900.0,10.84,10.89,10.84,10.88,13900.0
2010-11-30 12:25:00,10.89,10.89,10.89,10.89,2600.0,10.89,10.89,10.89,10.89,2600.0
2010-11-30 12:30:00,10.89,10.89,10.89,10.89,2100.0,10.89,10.89,10.89,10.89,2100.0
2010-11-30 12:35:00,10.88,10.9,10.88,10.89,1900.0,10.88,10.9,10.88,10.89,1900.0
2010-11-30 12:40:00,10.9,10.91,10.9,10.91,5600.0,10.9,10.91,10.9,10.91,5600.0
2010-11-30 12:45:00,10.91,10.91,10.9,10.9,2700.0,10.91,10.91,10.9,10.9,2700.0
2010-11-30 12:50:00,10.89,10.9,10.89,10.9,9500.0,10.89,10.9,10.89,10.9,9500.0
2010-11-30 12:55:00,10.89,10.89,10.88,10.89,14200.0,10.89,10.89,10.88,10.89,14200.0
2010-11-30 13:00:00,10.89,10.93,10.88,10.93,9000.0,10.89,10.93,10.88,10.93,9000.0
2010-11-30 13:05:00,10.91,10.92,10.91,10.92,2400.0,10.91,10.92,10.91,10.92,2400.0
2010-11-30 13:10:00,10.93,10.94,10.93,10.93,900.0,10.93,10.94,10.93,10.93,900.0
2010-11-30 13:15:00,10.94,10.97,10.94,10.97,21100.0,10.94,10.97,10.94,10.97,21100.0
2010-11-30 13:20:00,10.97,11.0,10.97,10.98,6900.0,10.97,11.0,10.97,10.98,6900.0
2010-11-30 13:25:00,10.99,11.01,10.98,11.01,14300.0,10.99,11.01,10.98,11.01,14300.0
2010-11-30 13:30:00,11.01,11.01,11.0,11.0,1400.0,11.01,11.01,11.0,11.0,1400.0
2010-11-30 13:35:00,11.0,11.03,11.0,11.03,13600.0,11.0,11.03,11.0,11.03,13600.0
2010-11-30 13:40:00,11.03,11.04,11.02,11.02,22700.0,11.03,11.04,11.02,11.02,22700.0
2010-11-30 13:45:00,11.02,11.06,11.02,11.04,29300.0,11.02,11.06,11.02,11.04,29300.0
2010-11-30 13:50:00,11.04,11.04,11.01,11.04,6300.0,11.04,11.04,11.01,11.04,6300.0
2010-11-30 13:55:00,11.03,11.05,11.03,11.04,4700.0,11.03,11.05,11.03,11.04,4700.0
2010-11-30 14:00:00,11.03,11.04,11.03,11.03,7500.0,11.03,11.04,11.03,11.03,7500.0
2010-11-30 14:05:00,11.03,11.05,11.03,11.04,3800.0,11.03,11.05,11.03,11.04,3800.0
2010-11-30 14:10:00,11.04,11.04,11.02,11.02,1500.0,11.04,11.04,11.02,11.02,1500.0
2010-11-30 14:15:00,11.02,11.02,10.98,11.0,8900.0,11.02,11.02,10.98,11.0,8900.0
2010-11-30 14:20:00,11.0,11.01,10.97,10.97,2000.0,11.0,11.01,10.97,10.97,2000.0
2010-11-30 14:25:00,10.98,11.01,10.95,10.96,19900.0,10.98,11.01,10.95,10.96,19900.0
2010-11-30 14:30:00,10.96,10.96,10.94,10.94,6100.0,10.96,10.96,10.94,10.94,6100.0
2010-11-30 14:35:00,10.94,10.96,10.94,10.95,3900.0,10.94,10.96,10.94,10.95,3900.0
2010-11-30 14:40:00,10.95,11.03,10.94,11.01,55700.0,10.95,11.03,10.94,11.01,55700.0
2010-11-30 14:45:00,11.02,11.04,11.0,11.01,8300.0,11.02,11.04,11.0,11.01,8300.0
2010-11-30 14:50:00,11.0,11.01,11.0,11.0,4600.0,11.0,11.01,11.0,11.0,4600.0
2010-11-30 14:55:00,11.01,11.04,11.01,11.02,16600.0,11.01,11.04,11.01,11.02,16600.0
2010-11-30 15:00:00,11.02,11.09,11.02,11.08,42500.0,11.02,11.09,11.02,11.08,42500.0
2010-11-30 15:05:00,11.08,11.09,11.03,11.03,22800.0,11.08,11.09,11.03,11.03,22800.0
2010-11-30 15:10:00,11.03,11.03,11.0,11.03,12100.0,11.03,11.03,11.0,11.03,12100.0
2010-11-30 15:15:00,11.03,11.06,11.02,11.06,14100.0,11.03,11.06,11.02,11.06,14100.0
2010-11-30 15:20:00,11.06,11.07,11.05,11.07,11700.0,11.06,11.07,11.05,11.07,11700.0
2010-11-30 15:25:00,11.06,11.08,11.06,11.07,21500.0,11.06,11.08,11.06,11.07,21500.0
2010-11-30 15:30:00,11.07,11.08,11.07,11.07,40000.0,11.07,11.08,11.07,11.07,40000.0
2010-11-30 15:35:00,11.07,11.14,11.06,11.11,59300.0,11.07,11.14,11.06,11.11,59300.0
2010-11-30 15:40:00,11.11,11.11,11.01,11.02,29300.0,11.11,11.11,11.01,11.02,29300.0
2010-11-30 15:45:00,11.02,11.06,10.99,11.05,106900.0,11.02,11.06,10.99,11.05,106900.0
2010-11-30 15:50:00,11.05,11.06,11.02,11.05,64100.0,11.05,11.06,11.02,11.05,64100.0
2010-11-30 15:55:00,11.05,11.07,11.02,11.07,87500.0,11.05,11.07,11.02,11.07,87500.0
2010-12-01 09:30:00,11.22,11.29,11.2,11.29,18300.0,11.22,11.29,11.2,11.29,18300.0
2010-12-01 09:35:00,11.27,11.28,11.23,11.23,11400.0,11.27,11.28,11.23,11.23,11400.0
2010-12-01 09:40:00,11.23,11.23,11.18,11.19,10300.0,11.23,11.23,11.18,11.19,10300.0
2010-12-01 09:45:00,11.18,11.2,11.18,11.18,8200.0,11.18,11.2,11.18,11.18,8200.0
2010-12-01 09:50:00,11.18,11.18,11.16,11.17,7700.0,11.18,11.18,11.16,11.17,7700.0
2010-12-01 09:55:00,11.18,11.18,11.18,11.18,6000.0,11.18,11.18,11.18,11.18,6000.0
2010-12-01 10:00:00,11.19,11.23,11.18,11.18,8300.0,11.19,11.23,11.18,11.18,8300.0
2010-12-01 10:05:00,11.2,11.21,11.18,11.19,12600.0,11.2,11.21,11.18,11.19,12600.0
2010-12-01 10:10:00,11.19,11.22,11.19,11.22,32000.0,11.19,11.22,11.19,11.22,32000.0
2010-12-01 10:15:00,11.21,11.26,11.21,11.25,16600.0,11.21,11.26,11.21,11.25,16600.0
2010-12-01 10:20:00,11.25,11.26,11.24,11.26,6000.0,11.25,11.26,11.24,11.26,6000.0
2010-12-01 10:25:00,11.26,11.26,11.23,11.25,6500.0,11.26,11.26,11.23,11.25,6500.0
2010-12-01 10:30:00,11.25,11.25,11.22,11.24,18600.0,11.25,11.25,11.22,11.24,18600.0
2010-12-01 10:35:00,11.24,11.24,11.2,11.23,78300.0,11.24,11.24,11.2,11.23,78300.0
2010-12-01 10:40:00,11.24,11.24,11.23,11.24,12800.0,11.24,11.24,11.23,11.24,12800.0
2010-12-01 10:45:00,11.25,11.26,11.22,11.25,9100.0,11.25,11.26,11.22,11.25,9100.0
2010-12-01 10:50:00,11.25,11.26,11.25,11.26,7100.0,11.25,11.26,11.25,11.26,7100.0
2010-12-01 10:55:00,11.26,11.29,11.25,11.29,12600.0,11.26,11.29,11.25,11.29,12600.0
2010-12-01 11:00:00,11.29,11.29,11.28,11.29,3800.0,11.29,11.29,11.28,11.29,3800.0
2010-12-01 11:05:00,11.29,11.33,11.28,11.31,16700.0,11.29,11.33,11.28,11.31,16700.0
2010-12-01 11:10:00,11.32,11.32,11.31,11.31,25800.0,11.32,11.32,11.31,11.31,25800.0
2010-12-01 11:15:00,11.31,11.33,11.31,11.33,12100.0,11.31,11.33,11.31,11.33,12100.0
2010-12-01 11:20:00,11.33,11.37,11.32,11.36,23300.0,11.33,11.37,11.32,11.36,23300.0
2010-12-01 11:25:00,11.36,11.37,11.35,11.35,3400.0,11.36,11.37,11.35,11.35,3400.0
2010-12-01 11:30:00,11.35,11.37,11.35,11.36,3500.0,11.35,11.37,11.35,11.36,3500.0
2010-12-01 11:35:00,11.36,11.37,11.35,11.36,7500.0,11.36,11.37,11.35,11.36,7500.0
2010-12-01 11:40:00,11.36,11.36,11.33,11.34,3900.0,11.36,11.36,11.33,11.34,3900.0
2010-12-01 11:45:00,11.34,11.34,11.32,11.34,9400.0,11.34,11.34,11.32,11.34,9400.0
2010-12-01 11:50:00,11.34,11.4,11.34,11.4,15900.0,11.34,11.4,11.34,11.4,15900.0
2010-12-01 11:55:00,11.4,11.4,11.37,11.37,15200.0,11.4,11.4,11.37,11.37,15200.0
2010-12-01 12:00:00,11.37,11.38,11.34,11.37,34400.0,11.37,11.38,11.34,11.37,34400.0
2010-12-01 12:05:00,11.38,11.39,11.35,11.35,7500.0,11.38,11.39,11.35,11.35,7500.0
2010-12-01 12:10:00,11.35,11.37,11.35,11.35,6600.0,11.35,11.37,11.35,11.35,6600.0
2010-12-01 12:15:00,11.36,11.37,11.35,11.36,6900.0,11.36,11.37,11.35,11.36,6900.0
2010-12-01 12:20:00,11.36,11.37,11.36,11.37,1800.0,11.36,11.37,11.36,11.37,1800.0
2010-12-01 12:25:00,11.36,11.4,11.36,11.4,21200.0,11.36,11.4,11.36,11.4,21200.0
2010-12-01 12:30:00,11.4,11.4,11.4,11.4,1300.0,11.4,11.4,11.4,11.4,1300.0
2010-12-01 12:35:00,11.4,11.44,11.4,11.44,26900.0,11.4,11.44,11.4,11.44,26900.0
2010-12-01 12:40:00,11.43,11.48,11.43,11.48,23400.0,11.43,11.48,11.43,11.48,23400.0
2010-12-01 12:45:00,11.48,11.48,11.45,11.48,11300.0,11.48,11.48,11.45,11.48,11300.0
2010-12-01 12:50:00,11.48,11.49,11.47,11.49,81900.0,11.48,11.49,11.47,11.49,81900.0
2010-12-01 12:55:00,11.48,11.49,11.45,11.45,18300.0,11.48,11.49,11.45,11.45,18300.0
2010-12-01 13:00:00,11.46,11.47,11.42,11.44,22000.0,11.46,11.47,11.42,11.44,22000.0
2010-12-01 13:05:00,11.43,11.43,11.42,11.42,1400.0,11.43,11.43,11.42,11.42,1400.0
2010-12-01 13:10:00,11.43,11.45,11.43,11.45,6400.0,11.43,11.45,11.43,11.45,6400.0
2010-12-01 13:15:00,11.45,11.45,11.4,11.4,6900.0,11.45,11.45,11.4,11.4,6900.0
2010-12-01 13:20:00,11.4,11.47,11.4,11.46,10500.0,11.4,11.47,11.4,11.46,10500.0
2010-12-01 13:25:00,11.45,11.45,11.42,11.44,18000.0,11.45,11.45,11.42,11.44,18000.0
2010-12-01 13:30:00,11.43,11.46,11.43,11.46,4200.0,11.43,11.46,11.43,11.46,4200.0
2010-12-01 13:35:00,11.46,11.47,11.44,11.47,4900.0,11.46,11.47,11.44,11.47,4900.0
2010-12-01 13:40:00,11.47,11.49,11.46,11.48,8200.0,11.47,11.49,11.46,11.48,8200.0
2010-12-01 13:45:00,11.48,11.48,11.47,11.48,4900.0,11.48,11.48,11.47,11.48,4900.0
2010-12-01 13:50:00,11.48,11.48,11.47,11.47,1900.0,11.48,11.48,11.47,11.47,1900.0
2010-12-01 13:55:00,11.48,11.48,11.44,11.46,26100.0,11.48,11.48,11.44,11.46,26100.0
2010-12-01 14:00:00,11.45,11.45,11.44,11.45,8500.0,11.45,11.45,11.44,11.45,8500.0
2010-12-01 14:05:00,11.45,11.45,11.42,11.43,5900.0,11.45,11.45,11.42,11.43,5900.0
2010-12-01 14:10:00,11.44,11.44,11.43,11.44,1500.0,11.44,11.44,11.43,11.44,1500.0
2010-12-01 14:15:00,11.44,11.44,11.43,11.44,5500.0,11.44,11.44,11.43,11.44,5500.0
2010-12-01 14:20:00,11.44,11.44,11.43,11.44,7400.0,11.44,11.44,11.43,11.44,7400.0
2010-12-01 14:25:00,11.43,11.45,11.43,11.45,5900.0,11.43,11.45,11.43,11.45,5900.0
2010-12-01 14:30:00,11.44,11.45,11.44,11.45,7400.0,11.44,11.45,11.44,11.45,7400.0
2010-12-01 14:35:00,11.44,11.45,11.44,11.44,26200.0,11.44,11.45,11.44,11.44,26200.0
2010-12-01 14:40:00,11.44,11.45,11.44,11.44,10300.0,11.44,11.45,11.44,11.44,10300.0
2010-12-01 14:45:00,11.45,11.45,11.43,11.44,7200.0,11.45,11.45,11.43,11.44,7200.0
2010-12-01 14:50:00,11.43,11.44,11.43,11.43,4800.0,11.43,11.44,11.43,11.43,4800.0
2010-12-01 14:55:00,11.43,11.45,11.43,11.44,24700.0,11.43,11.45,11.43,11.44,24700.0
2010-12-01 15:00:00,11.44,11.44,11.43,11.44,11400.0,11.44,11.44,11.43,11.44,11400.0
2010-12-01 15:05:00,11.44,11.44,11.43,11.43,5600.0,11.44,11.44,11.43,11.43,5600.0
2010-12-01 15:10:00,11.43,11.44,11.43,11.43,3900.0,11.43,11.44,11.43,11.43,3900.0
2010-12-01 15:15:00,11.44,11.44,11.43,11.44,11200.0,11.44,11.44,11.43,11.44,11200.0
2010-12-01 15:20:00,11.44,11.44,11.43,11.43,8700.0,11.44,11.44,11.43,11.43,8700.0
2010-12-01 15:25:00,11.44,11.44,11.43,11.44,41500.0,11.44,11.44,11.43,11.44,41500.0
2010-12-01 15:30:00,11.43,11.44,11.43,11.44,26400.0,11.43,11.44,11.43,11.44,26400.0
2010-12-01 15:35:00,11.43,11.45,11.43,11.44,17800.0,11.43,11.45,11.43,11.44,17800.0
2010-12-01 15:40:00,11.45,11.45,11.44,11.44,45600.0,11.45,11.45,11.44,11.44,45600.0
2010-12-01 15:45:00,11.45,11.45,11.38,11.39,116900.0,11.45,11.45,11.38,11.39,116900.0
2010-12-01 15:50:00,11.39,11.39,11.36,11.36,74100.0,11.39,11.39,11.36,11.36,74100.0
2010-12-01 15:55:00,11.36,11.37,11.36,11.36,47900.0,11.36,11.37,11.36,11.36,47900.0
2010-12-02 09:30:00,11.41,11.41,11.28,11.33,8100.0,11.41,11.41,11.28,11.33,8100.0
2010-12-02 09:35:00,11.33,11.37,11.33,11.36,6900.0,11.33,11.37,11.33,11.36,6900.0
2010-12-02 09:40:00,11.35,11.36,11.31,11.31,4400.0,11.35,11.36,11.31,11.31,4400.0
2010-12-02 09:45:00,11.31,11.34,11.28,11.34,11800.0,11.31,11.34,11.28,11.34,11800.0
2010-12-02 09:50:00,11.34,11.41,11.33,11.41,16500.0,11.34,11.41,11.33,11.41,16500.0
2010-12-02 09:55:00,11.41,11.43,11.39,11.42,6300.0,11.41,11.43,11.39,11.42,6300.0
2010-12-02 10:00:00,11.42,11.44,11.41,11.44,9500.0,11.42,11.44,11.41,11.44,9500.0
2010-12-02 10:05:00,11.44,11.45,11.43,11.45,6100.0,11.44,11.45,11.43,11.45,6100.0
2010-12-02 10:10:00,11.44,11.47,11.44,11.47,7900.0,11.44,11.47,11.44,11.47,7900.0
2010-12-02 10:15:00,11.47,11.47,11.43,11.43,12300.0,11.47,11.47,11.43,11.43,12300.0
2010-12-02 10:20:00,11.43,11.46,11.42,11.46,4900.0,11.43,11.46,11.42,11.46,4900.0
2010-12-02 10:25:00,11.46,11.49,11.44,11.48,12400.0,11.46,11.49,11.44,11.48,12400.0
2010-12-02 10:30:00,11.48,11.48,11.44,11.47,4600.0,11.48,11.48,11.44,11.47,4600.0
2010-12-02 10:35:00,11.47,11.47,11.44,11.45,7300.0,11.47,11.47,11.44,11.45,7300.0
2010-12-02 10:40:00,11.45,11.48,11.44,11.45,6100.0,11.45,11.48,11.44,11.45,6100.0
2010-12-02 10:45:00,11.45,11.45,11.41,11.45,9600.0,11.45,11.45,11.41,11.45,9600.0
2010-12-02 10:50:00,11.45,11.46,11.45,11.46,1600.0,11.45,11.46,11.45,11.46,1600.0
2010-12-02 10:55:00,11.46,11.49,11.45,11.49,5300.0,11.46,11.49,11.45,11.49,5300.0
2010-12-02 11:00:00,11.47,11.47,11.44,11.45,6400.0,11.47,11.47,11.44,11.45,6400.0
2010-12-02 11:05:00,11.46,11.47,11.45,11.47,4300.0,11.46,11.47,11.45,11.47,4300.0
2010-12-02 11:10:00,11.46,11.47,11.45,11.47,11300.0,11.46,11.47,11.45,11.47,11300.0
2010-12-02 11:15:00,11.47,11.48,11.46,11.48,9700.0,11.47,11.48,11.46,11.48,9700.0
2010-12-02 11:20:00,11.48,11.49,11.48,11.48,2900.0,11.48,11.49,11.48,11.48,2900.0
2010-12-02 11:25:00,11.48,11.48,11.48,11.48,800.0,11.48,11.48,11.48,11.48,800.0
2010-12-02 11:30:00,11.48,11.49,11.48,11.48,5000.0,11.48,11.49,11.48,11.48,5000.0
2010-12-02 11:35:00,11.48,11.48,11.47,11.47,4700.0,11.48,11.48,11.47,11.47,4700.0
2010-12-02 11:40:00,11.47,11.48,11.47,11.47,1600.0,11.47,11.48,11.47,11.47,1600.0
2010-12-02 11:45:00,11.47,11.47,11.46,11.47,2900.0,11.47,11.47,11.46,11.47,2900.0
2010-12-02 11:50:00,11.46,11.47,11.44,11.47,12800.0,11.46,11.47,11.44,11.47,12800.0
2010-12-02 11:55:00,11.47,11.49,11.47,11.49,4100.0,11.47,11.49,11.47,11.49,4100.0
2010-12-02 12:00:00,11.48,11.49,11.48,11.48,3800.0,11.48,11.49,11.48,11.48,3800.0
2010-12-02 12:05:00,11.48,11.51,11.48,11.51,20800.0,11.48,11.51,11.48,11.51,20800.0
2010-12-02 12:10:00,11.51,11.54,11.51,11.54,37600.0,11.51,11.54,11.51,11.54,37600.0
2010-12-02 12:15:00,11.54,11.54,11.53,11.54,5500.0,11.54,11.54,11.53,11.54,5500.0
2010-12-02 12:20:00,11.54,11.54,11.53,11.53,1500.0,11.54,11.54,11.53,11.53,1500.0
2010-12-02 12:25:00,11.53,11.53,11.5,11.5,6800.0,11.53,11.53,11.5,11.5,6800.0
2010-12-02 12:30:00,11.5,11.5,11.5,11.5,4800.0,11.5,11.5,11.5,11.5,4800.0
2010-12-02 12:35:00,11.5,11.5,11.47,11.5,9900.0,11.5,11.5,11.47,11.5,9900.0
2010-12-02 12:40:00,11.51,11.53,11.51,11.53,1500.0,11.51,11.53,11.51,11.53,1500.0
2010-12-02 12:45:00,11.52,11.52,11.5,11.5,3200.0,11.52,11.52,11.5,11.5,3200.0
2010-12-02 12:50:00,11.5,11.5,11.48,11.48,3600.0,11.5,11.5,11.48,11.48,3600.0
2010-12-02 12:55:00,11.48,11.48,11.48,11.48,1900.0,11.48,11.48,11.48,11.48,1900.0
2010-12-02 13:00:00,11.48,11.48,11.47,11.48,6000.0,11.48,11.48,11.47,11.48,6000.0
2010-12-02 13:05:00,11.48,11.48,11.47,11.47,1300.0,11.48,11.48,11.47,11.47,1300.0
2010-12-02 13:10:00,11.47,11.47,11.45,11.45,3300.0,11.47,11.47,11.45,11.45,3300.0
2010-12-02 13:15:00,11.45,11.46,11.45,11.46,5800.0,11.45,11.46,11.45,11.46,5800.0
2010-12-02 13:20:00,11.45,11.46,11.45,11.45,2600.0,11.45,11.46,11.45,11.45,2600.0
2010-12-02 13:25:00,11.45,11.47,11.44,11.47,7100.0,11.45,11.47,11.44,11.47,7100.0
2010-12-02 13:30:00,11.47,11.48,11.47,11.47,4800.0,11.47,11.48,11.47,11.47,4800.0
2010-12-02 13:35:00,11.47,11.47,11.46,11.46,4000.0,11.47,11.47,11.46,11.46,4000.0
2010-12-02 13:40:00,11.46,11.48,11.45,11.48,7900.0,11.46,11.48,11.45,11.48,7900.0
2010-12-02 13:45:00,11.47,11.48,11.47,11.48,2100.0,11.47,11.48,11.47,11.48,2100.0
2010-12-02 13:50:00,11.48,11.51,11.48,11.51,8800.0,11.48,11.51,11.48,11.51,8800.0
2010-12-02 13:55:00,11.51,11.51,11.5,11.5,8600.0,11.51,11.51,11.5,11.5,8600.0
2010-12-02 14:00:00,11.5,11.51,11.5,11.5,1200.0,11.5,11.51,11.5,11.5,1200.0
2010-12-02 14:05:00,11.51,11.51,11.49,11.5,4100.0,11.51,11.51,11.49,11.5,4100.0
2010-12-02 14:10:00,11.51,11.51,11.49,11.5,6400.0,11.51,11.51,11.49,11.5,6400.0
2010-12-02 14:15:00,11.49,11.5,11.49,11.49,3400.0,11.49,11.5,11.49,11.49,3400.0
2010-12-02 14:20:00,11.5,11.5,11.49,11.49,6100.0,11.5,11.5,11.49,11.49,6100.0
2010-12-02 14:25:00,11.5,11.5,11.49,11.5,7500.0,11.5,11.5,11.49,11.5,7500.0
2010-12-02 14:30:00,11.5,11.5,11.49,11.49,1000.0,11.5,11.5,11.49,11.49,1000.0
2010-12-02 14:35:00,11.5,11.5,11.49,11.5,1000.0,11.5,11.5,11.49,11.5,1000.0
2010-12-02 14:40:00,11.49,11.49,11.47,11.47,9900.0,11.49,11.49,11.47,11.47,9900.0
2010-12-02 14:45:00,11.47,11.47,11.46,11.46,3900.0,11.47,11.47,11.46,11.46,3900.0
2010-12-02 14:50:00,11.47,11.47,11.46,11.46,1500.0,11.47,11.47,11.46,11.46,1500.0
2010-12-02 14:55:00,11.47,11.47,11.45,11.45,11700.0,11.47,11.47,11.45,11.45,11700.0
2010-12-02 15:00:00,11.45,11.46,11.45,11.46,1800.0,11.45,11.46,11.45,11.46,1800.0
2010-12-02 15:05:00,11.45,11.47,11.44,11.47,13700.0,11.45,11.47,11.44,11.47,13700.0
2010-12-02 15:10:00,11.47,11.47,11.46,11.47,4100.0,11.47,11.47,11.46,11.47,4100.0
2010-12-02 15:15:00,11.47,11.48,11.47,11.47,15200.0,11.47,11.48,11.47,11.47,15200.0
2010-12-02 15:20:00,11.47,11.48,11.46,11.47,3100.0,11.47,11.48,11.46,11.47,3100.0
2010-12-02 15:25:00,11.47,11.5,11.47,11.48,24000.0,11.47,11.5,11.47,11.48,24000.0
2010-12-02 15:30:00,11.48,11.51,11.48,11.5,11600.0,11.48,11.51,11.48,11.5,11600.0
2010-12-02 15:35:00,11.51,11.51,11.5,11.5,4100.0,11.51,11.51,11.5,11.5,4100.0
2010-12-02 15:40:00,11.5,11.51,11.5,11.51,5500.0,11.5,11.51,11.5,11.51,5500.0
2010-12-02 15:45:00,11.51,11.51,11.46,11.47,56900.0,11.51,11.51,11.46,11.47,56900.0
2010-12-02 15:50:00,11.47,11.48,11.47,11.47,22500.0,11.47,11.48,11.47,11.47,22500.0
2010-12-02 15:55:00,11.47,11.48,11.46,11.47,50400.0,11.47,11.48,11.46,11.47,50400.0
2010-12-03 09:30:00,11.45,11.52,11.35,11.47,11900.0,11.45,11.52,11.35,11.47,11900.0
2010-12-03 09:35:00,11.45,11.54,11.45,11.53,15300.0,11.45,11.54,11.45,11.53,15300.0
2010-12-03 09:40:00,11.53,11.61,11.51,11.59,24500.0,11.53,11.61,11.51,11.59,24500.0
2010-12-03 09:45:00,11.59,11.64,11.56,11.64,19000.0,11.59,11.64,11.56,11.64,19000.0
2010-12-03 09:50:00,11.64,11.66,11.62,11.65,10200.0,11.64,11.66,11.62,11.65,10200.0
2010-12-03 09:55:00,11.64,11.66,11.64,11.65,11600.0,11.64,11.66,11.64,11.65,11600.0
2010-12-03 10:00:00,11.66,11.69,11.66,11.66,22700.0,11.66,11.69,11.66,11.66,22700.0
2010-12-03 10:05:00,11.66,11.67,11.63,11.66,13100.0,11.66,11.67,11.63,11.66,13100.0
2010-12-03 10:10:00,11.65,11.66,11.63,11.65,11700.0,11.65,11.66,11.63,11.65,11700.0
2010-12-03 10:15:00,11.65,11.66,11.63,11.65,3500.0,11.65,11.66,11.63,11.65,3500.0
2010-12-03 10:20:00,11.65,11.65,11.6,11.61,5100.0,11.65,11.65,11.6,11.61,5100.0
2010-12-03 10:25:00,11.59,11.62,11.59,11.6,4100.0,11.59,11.62,11.59,11.6,4100.0
2010-12-03 10:30:00,11.6,11.66,11.6,11.65,13500.0,11.6,11.66,11.6,11.65,13500.0
2010-12-03 10:35:00,11.66,11.71,11.65,11.7,29500.0,11.66,11.71,11.65,11.7,29500.0
2010-12-03 10:40:00,11.7,11.7,11.67,11.68,9600.0,11.7,11.7,11.67,11.68,9600.0
2010-12-03 10:45:00,11.68,11.69,11.68,11.69,3400.0,11.68,11.69,11.68,11.69,3400.0
2010-12-03 10:50:00,11.69,11.69,11.68,11.68,4400.0,11.69,11.69,11.68,11.68,4400.0
2010-12-03 10:55:00,11.69,11.69,11.68,11.68,2000.0,11.69,11.69,11.68,11.68,2000.0
2010-12-03 11:00:00,11.68,11.69,11.68,11.68,29500.0,11.68,11.69,11.68,11.68,29500.0
2010-12-03 11:05:00,11.69,11.69,11.68,11.68,8600.0,11.69,11.69,11.68,11.68,8600.0
2010-12-03 11:10:00,11.68,11.69,11.66,11.66,14400.0,11.68,11.69,11.66,11.66,14400.0
2010-12-03 11:15:00,11.66,11.76,11.66,11.76,85000.0,11.66,11.76,11.66,11.76,85000.0
2010-12-03 11:20:00,11.76,11.77,11.74,11.75,23000.0,11.76,11.77,11.74,11.75,23000.0
2010-12-03 11:25:00,11.75,11.79,11.75,11.78,36200.0,11.75,11.79,11.75,11.78,36200.0
2010-12-03 11:30:00,11.78,11.78,11.76,11.78,15400.0,11.78,11.78,11.76,11.78,15400.0
2010-12-03 11:35:00,11.77,11.84,11.77,11.82,46300.0,11.77,11.84,11.77,11.82,46300.0
2010-12-03 11:40:00,11.83,11.86,11.82,11.85,44800.0,11.83,11.86,11.82,11.85,44800.0
2010-12-03 11:45:00,11.85,11.88,11.85,11.88,44900.0,11.85,11.88,11.85,11.88,44900.0
2010-12-03 11:50:00,11.88,11.9,11.85,11.85,22700.0,11.88,11.9,11.85,11.85,22700.0
2010-12-03 11:55:00,11.85,11.85,11.85,11.85,1400.0,11.85,11.85,11.85,11.85,1400.0
2010-12-03 12:00:00,11.86,11.86,11.82,11.82,17500.0,11.86,11.86,11.82,11.82,17500.0
2010-12-03 12:05:00,11.83,11.83,11.82,11.82,2000.0,11.83,11.83,11.82,11.82,2000.0
2010-12-03 12:10:00,11.82,11.87,11.82,11.87,22100.0,11.82,11.87,11.82,11.87,22100.0
2010-12-03 12:15:00,11.88,11.91,11.88,11.9,40400.0,11.88,11.91,11.88,11.9,40400.0
2010-12-03 12:20:00,11.91,11.94,11.9,11.93,31100.0,11.91,11.94,11.9,11.93,31100.0
2010-12-03 12:25:00,11.94,11.98,11.93,11.97,46800.0,11.94,11.98,11.93,11.97,46800.0
2010-12-03 12:30:00,11.97,11.99,11.96,11.99,46400.0,11.97,11.99,11.96,11.99,46400.0
2010-12-03 12:35:00,11.99,12.04,11.99,12.04,72900.0,11.99,12.04,11.99,12.04,72900.0
2010-12-03 12:40:00,12.04,12.06,11.99,12.0,20700.0,12.04,12.06,11.99,12.0,20700.0
2010-12-03 12:45:00,12.0,12.0,11.99,12.0,50100.0,12.0,12.0,11.99,12.0,50100.0
2010-12-03 12:50:00,11.99,12.0,11.99,12.0,16600.0,11.99,12.0,11.99,12.0,16600.0
2010-12-03 12:55:00,11.99,12.02,11.99,12.01,44400.0,11.99,12.02,11.99,12.01,44400.0
2010-12-03 13:00:00,12.0,12.02,11.99,12.01,27700.0,12.0,12.02,11.99,12.01,27700.0
2010-12-03 13:05:00,12.01,12.02,12.01,12.01,10100.0,12.01,12.02,12.01,12.01,10100.0
2010-12-03 13:10:00,12.01,12.01,11.99,12.0,9000.0,12.01,12.01,11.99,12.0,9000.0
2010-12-03 13:15:00,12.0,12.02,11.99,12.01,14700.0,12.0,12.02,11.99,12.01,14700.0
2010-12-03 13:20:00,12.02,12.03,12.0,12.01,23000.0,12.02,12.03,12.0,12.01,23000.0
2010-12-03 13:25:00,12.0,12.0,11.95,11.95,29900.0,12.0,12.0,11.95,11.95,29900.0
2010-12-03 13:30:00,11.95,11.95,11.9,11.9,8700.0,11.95,11.95,11.9,11.9,8700.0
2010-12-03 13:35:00,11.9,11.91,11.88,11.88,8500.0,11.9,11.91,11.88,11.88,8500.0
2010-12-03 13:40:00,11.89,11.89,11.86,11.87,4000.0,11.89,11.89,11.86,11.87,4000.0
2010-12-03 13:45:00,11.88,11.89,11.82,11.87,42800.0,11.88,11.89,11.82,11.87,42800.0
2010-12-03 13:50:00,11.87,11.91,11.87,11.91,7200.0,11.87,11.91,11.87,11.91,7200.0
2010-12-03 13:55:00,11.92,11.94,11.92,11.92,5500.0,11.92,11.94,11.92,11.92,5500.0
2010-12-03 14:00:00,11.92,11.92,11.91,11.91,2100.0,11.92,11.92,11.91,11.91,2100.0
2010-12-03 14:05:00,11.91,11.92,11.9,11.92,17500.0,11.91,11.92,11.9,11.92,17500.0
2010-12-03 14:10:00,11.93,11.94,11.93,11.94,2000.0,11.93,11.94,11.93,11.94,2000.0
2010-12-03 14:15:00,11.94,11.96,11.94,11.95,4600.0,11.94,11.96,11.94,11.95,4600.0
2010-12-03 14:20:00,11.95,11.96,11.95,11.95,8200.0,11.95,11.96,11.95,11.95,8200.0
2010-12-03 14:25:00,11.95,11.98,11.95,11.98,6600.0,11.95,11.98,11.95,11.98,6600.0
2010-12-03 14:30:00,11.98,12.01,11.98,11.99,44700.0,11.98,12.01,11.98,11.99,44700.0
2010-12-03 14:35:00,11.99,12.0,11.98,12.0,15800.0,11.99,12.0,11.98,12.0,15800.0
2010-12-03 14:40:00,12.0,12.0,11.97,11.98,2700.0,12.0,12.0,11.97,11.98,2700.0
2010-12-03 14:45:00,11.98,12.01,11.98,12.0,18000.0,11.98,12.01,11.98,12.0,18000.0
2010-12-03 14:50:00,12.0,12.05,12.0,12.04,37800.0,12.0,12.05,12.0,12.04,37800.0
2010-12-03 14:55:00,12.04,12.1,12.04,12.09,63000.0,12.04,12.1,12.04,12.09,63000.0
2010-12-03 15:00:00,12.08,12.1,12.08,12.09,31800.0,12.08,12.1,12.08,12.09,31800.0
2010-12-03 15:05:00,12.09,12.1,12.07,12.08,34700.0,12.09,12.1,12.07,12.08,34700.0
2010-12-03 15:10:00,12.08,12.08,12.06,12.06,8600.0,12.08,12.08,12.06,12.06,8600.0
2010-12-03 15:15:00,12.06,12.07,12.05,12.06,20000.0,12.06,12.07,12.05,12.06,20000.0
2010-12-03 15:20:00,12.06,12.11,12.06,12.1,54100.0,12.06,12.11,12.06,12.1,54100.0
2010-12-03 15:25:00,12.11,12.15,12.1,12.13,48000.0,12.11,12.15,12.1,12.13,48000.0
2010-12-03 15:30:00,12.14,12.15,12.13,12.13,29300.0,12.14,12.15,12.13,12.13,29300.0
2010-12-03 15:35:00,12.13,12.14,12.11,12.13,29600.0,12.13,12.14,12.11,12.13,29600.0
2010-12-03 15:40:00,12.13,12.13,12.07,12.07,42200.0,12.13,12.13,12.07,12.07,42200.0
2010-12-03 15:45:00,12.07,12.08,12.03,12.05,70500.0,12.07,12.08,12.03,12.05,70500.0
2010-12-03 15:50:00,12.05,12.06,12.02,12.05,61500.0,12.05,12.06,12.02,12.05,61500.0
2010-12-03 15:55:00,12.04,12.05,11.99,12.0,110200.0,12.04,12.05,11.99,12.0,110200.0
2010-12-06 09:30:00,11.96,11.98,11.88,11.91,19700.0,11.96,11.98,11.88,11.91,19700.0
2010-12-06 09:35:00,11.91,11.91,11.86,11.89,31000.0,11.91,11.91,11.86,11.89,31000.0
2010-12-06 09:40:00,11.88,11.88,11.81,11.84,6200.0,11.88,11.88,11.81,11.84,6200.0
2010-12-06 09:45:00,11.83,11.84,11.8,11.82,12700.0,11.83,11.84,11.8,11.82,12700.0
2010-12-06 09:50:00,11.82,11.82,11.79,11.8,44000.0,11.82,11.82,11.79,11.8,44000.0
2010-12-06 09:55:00,11.8,11.82,11.8,11.82,10200.0,11.8,11.82,11.8,11.82,10200.0
2010-12-06 10:00:00,11.81,11.87,11.81,11.87,7400.0,11.81,11.87,11.81,11.87,7400.0
2010-12-06 10:05:00,11.87,11.91,11.85,11.89,13500.0,11.87,11.91,11.85,11.89,13500.0
2010-12-06 10:10:00,11.9,11.91,11.87,11.88,11500.0,11.9,11.91,11.87,11.88,11500.0
2010-12-06 10:15:00,11.87,11.88,11.85,11.85,8500.0,11.87,11.88,11.85,11.85,8500.0
2010-12-06 10:20:00,11.84,11.87,11.84,11.87,12900.0,11.84,11.87,11.84,11.87,12900.0
2010-12-06 10:25:00,11.88,11.88,11.86,11.86,4900.0,11.88,11.88,11.86,11.86,4900.0
2010-12-06 10:30:00,11.86,11.89,11.85,11.89,15700.0,11.86,11.89,11.85,11.89,15700.0
2010-12-06 10:35:00,11.89,11.92,11.88,11.9,5600.0,11.89,11.92,11.88,11.9,5600.0
2010-12-06 10:40:00,11.91,11.92,11.9,11.91,7800.0,11.91,11.92,11.9,11.91,7800.0
2010-12-06 10:45:00,11.91,11.91,11.89,11.89,6700.0,11.91,11.91,11.89,11.89,6700.0
2010-12-06 10:50:00,11.9,11.9,11.87,11.88,8000.0,11.9,11.9,11.87,11.88,8000.0
2010-12-06 10:55:00,11.88,11.94,11.88,11.93,16800.0,11.88,11.94,11.88,11.93,16800.0
2010-12-06 11:00:00,11.93,11.93,11.91,11.91,9400.0,11.93,11.93,11.91,11.91,9400.0
2010-12-06 11:05:00,11.92,11.93,11.91,11.93,5000.0,11.92,11.93,11.91,11.93,5000.0
2010-12-06 11:10:00,11.93,11.99,11.92,11.96,27200.0,11.93,11.99,11.92,11.96,27200.0
2010-12-06 11:15:00,11.96,11.98,11.96,11.96,7000.0,11.96,11.98,11.96,11.96,7000.0
2010-12-06 11:20:00,11.95,11.96,11.91,11.92,16700.0,11.95,11.96,11.91,11.92,16700.0
2010-12-06 11:25:00,11.93,11.94,11.91,11.91,2900.0,11.93,11.94,11.91,11.91,2900.0
2010-12-06 11:30:00,11.91,11.91,11.89,11.89,5100.0,11.91,11.91,11.89,11.89,5100.0
2010-12-06 11:35:00,11.9,11.9,11.89,11.89,3700.0,11.9,11.9,11.89,11.89,3700.0
2010-12-06 11:40:00,11.88,11.89,11.87,11.87,8700.0,11.88,11.89,11.87,11.87,8700.0
2010-12-06 11:45:00,11.88,11.92,11.88,11.91,12200.0,11.88,11.92,11.88,11.91,12200.0
2010-12-06 11:50:00,11.9,11.94,11.9,11.94,11600.0,11.9,11.94,11.9,11.94,11600.0
2010-12-06 11:55:00,11.94,11.94,11.92,11.94,4800.0,11.94,11.94,11.92,11.94,4800.0
2010-12-06 12:00:00,11.93,11.94,11.91,11.91,15000.0,11.93,11.94,11.91,11.91,15000.0
2010-12-06 12:05:00,11.91,11.93,11.9,11.93,9300.0,11.91,11.93,11.9,11.93,9300.0
2010-12-06 12:10:00,11.93,11.94,11.93,11.94,1700.0,11.93,11.94,11.93,11.94,1700.0
2010-12-06 12:15:00,11.94,11.94,11.93,11.93,1900.0,11.94,11.94,11.93,11.93,1900.0
2010-12-06 12:20:00,11.93,11.93,11.92,11.92,1600.0,11.93,11.93,11.92,11.92,1600.0
2010-12-06 12:25:00,11.92,11.93,11.91,11.92,14800.0,11.92,11.93,11.91,11.92,14800.0
2010-12-06 12:30:00,11.93,11.93,11.92,11.92,700.0,11.93,11.93,11.92,11.92,700.0
2010-12-06 12:35:00,11.93,11.94,11.93,11.93,4300.0,11.93,11.94,11.93,11.93,4300.0
2010-12-06 12:40:00,11.93,11.94,11.93,11.93,7000.0,11.93,11.94,11.93,11.93,7000.0
2010-12-06 12:45:00,11.94,11.94,11.92,11.92,3000.0,11.94,11.94,11.92,11.92,3000.0
2010-12-06 12:50:00,11.93,11.93,11.91,11.91,1700.0,11.93,11.93,11.91,11.91,1700.0
2010-12-06 12:55:00,11.91,11.93,11.91,11.92,3000.0,11.91,11.93,11.91,11.92,3000.0
2010-12-06 13:00:00,11.92,11.94,11.92,11.94,2300.0,11.92,11.94,11.92,11.94,2300.0
2010-12-06 13:05:00,11.93,11.94,11.93,11.94,30000.0,11.93,11.94,11.93,11.94,30000.0
2010-12-06 13:10:00,11.93,11.96,11.93,11.94,9100.0,11.93,11.96,11.93,11.94,9100.0
2010-12-06 13:15:00,11.95,11.95,11.93,11.94,7900.0,11.95,11.95,11.93,11.94,7900.0
2010-12-06 13:20:00,11.93,11.94,11.93,11.94,2100.0,11.93,11.94,11.93,11.94,2100.0
2010-12-06 13:25:00,11.94,11.94,11.92,11.93,10100.0,11.94,11.94,11.92,11.93,10100.0
2010-12-06 13:30:00,11.93,11.93,11.91,11.92,4000.0,11.93,11.93,11.91,11.92,4000.0
2010-12-06 13:35:00,11.91,11.92,11.91,11.92,2300.0,11.91,11.92,11.91,11.92,2300.0
2010-12-06 13:40:00,11.92,11.92,11.91,11.91,800.0,11.92,11.92,11.91,11.91,800.0
2010-12-06 13:45:00,11.92,11.92,11.91,11.91,15700.0,11.92,11.92,11.91,11.91,15700.0
2010-12-06 13:50:00,11.91,11.96,11.91,11.95,90100.0,11.91,11.96,11.91,11.95,90100.0
2010-12-06 13:55:00,11.95,11.95,11.93,11.93,3800.0,11.95,11.95,11.93,11.93,3800.0
2010-12-06 14:00:00,11.93,11.96,11.92,11.95,12200.0,11.93,11.96,11.92,11.95,12200.0
2010-12-06 14:05:00,11.95,12.0,11.95,11.99,23900.0,11.95,12.0,11.95,11.99,23900.0
2010-12-06 14:10:00,12.0,12.0,11.99,12.0,32900.0,12.0,12.0,11.99,12.0,32900.0
2010-12-06 14:15:00,12.0,12.03,11.99,12.02,17000.0,12.0,12.03,11.99,12.02,17000.0
2010-12-06 14:20:00,12.02,12.07,12.02,12.04,17400.0,12.02,12.07,12.02,12.04,17400.0
2010-12-06 14:25:00,12.03,12.03,12.02,12.02,4100.0,12.03,12.03,12.02,12.02,4100.0
2010-12-06 14:30:00,12.03,12.04,12.02,12.03,7000.0,12.03,12.04,12.02,12.03,7000.0
2010-12-06 14:35:00,12.04,12.06,12.03,12.06,6500.0,12.04,12.06,12.03,12.06,6500.0
2010-12-06 14:40:00,12.05,12.05,12.02,12.02,5100.0,12.05,12.05,12.02,12.02,5100.0
2010-12-06 14:45:00,12.02,12.03,12.02,12.03,5700.0,12.02,12.03,12.02,12.03,5700.0
2010-12-06 14:50:00,12.02,12.03,12.02,12.02,2500.0,12.02,12.03,12.02,12.02,2500.0
2010-12-06 14:55:00,12.02,12.03,12.02,12.02,5500.0,12.02,12.03,12.02,12.02,5500.0
2010-12-06 15:00:00,12.02,12.03,12.02,12.02,5400.0,12.02,12.03,12.02,12.02,5400.0
2010-12-06 15:05:00,12.02,12.03,12.01,12.02,7600.0,12.02,12.03,12.01,12.02,7600.0
2010-12-06 15:10:00,12.02,12.02,12.01,12.02,3300.0,12.02,12.02,12.01,12.02,3300.0
2010-12-06 15:15:00,12.01,12.02,12.0,12.0,11900.0,12.01,12.02,12.0,12.0,11900.0
2010-12-06 15:20:00,12.0,12.01,11.98,11.99,19300.0,12.0,12.01,11.98,11.99,19300.0
2010-12-06 15:25:00,11.99,11.99,11.98,11.98,8000.0,11.99,11.99,11.98,11.98,8000.0
2010-12-06 15:30:00,11.98,11.98,11.97,11.97,7200.0,11.98,11.98,11.97,11.97,7200.0
2010-12-06 15:35:00,11.98,12.02,11.98,12.02,17800.0,11.98,12.02,11.98,12.02,17800.0
2010-12-06 15:40:00,12.02,12.03,12.01,12.03,12900.0,12.02,12.03,12.01,12.03,12900.0
2010-12-06 15:45:00,12.03,12.03,12.02,12.03,20800.0,12.03,12.03,12.02,12.03,20800.0
2010-12-06 15:50:00,12.02,12.03,12.01,12.02,85400.0,12.02,12.03,12.01,12.02,85400.0
2010-12-06 15:55:00,12.02,12.04,12.02,12.04,52900.0,12.02,12.04,12.02,12.04,52900.0
2010-12-07 09:30:00,12.17,12.18,12.12,12.13,29200.0,12.17,12.18,12.12,12.13,29200.0
2010-12-07 09:35:00,12.12,12.13,12.08,12.1,7500.0,12.12,12.13,12.08,12.1,7500.0
2010-12-07 09:40:00,12.09,12.15,12.09,12.12,10700.0,12.09,12.15,12.09,12.12,10700.0
2010-12-07 09:45:00,12.11,12.11,12.07,12.08,17700.0,12.11,12.11,12.07,12.08,17700.0
2010-12-07 09:50:00,12.08,12.15,12.07,12.14,21500.0,12.08,12.15,12.07,12.14,21500.0
2010-12-07 09:55:00,12.14,12.14,12.12,12.13,9500.0,12.14,12.14,12.12,12.13,9500.0
2010-12-07 10:00:00,12.13,12.13,12.08,12.1,33700.0,12.13,12.13,12.08,12.1,33700.0
2010-12-07 10:05:00,12.1,12.11,12.06,12.07,20900.0,12.1,12.11,12.06,12.07,20900.0
2010-12-07 10:10:00,12.06,12.09,12.05,12.09,20300.0,12.06,12.09,12.05,12.09,20300.0
2010-12-07 10:15:00,12.08,12.09,12.05,12.06,11800.0,12.08,12.09,12.05,12.06,11800.0
2010-12-07 10:20:00,12.05,12.05,12.0,12.0,10800.0,12.05,12.05,12.0,12.0,10800.0
2010-12-07 10:25:00,12.0,12.0,11.93,11.93,19600.0,12.0,12.0,11.93,11.93,19600.0
2010-12-07 10:30:00,11.93,11.96,11.92,11.95,24500.0,11.93,11.96,11.92,11.95,24500.0
2010-12-07 10:35:00,11.94,11.95,11.91,11.91,35700.0,11.94,11.95,11.91,11.91,35700.0
2010-12-07 10:40:00,11.92,11.93,11.89,11.9,11100.0,11.92,11.93,11.89,11.9,11100.0
2010-12-07 10:45:00,11.89,11.9,11.87,11.9,11800.0,11.89,11.9,11.87,11.9,11800.0
2010-12-07 10:50:00,11.89,11.9,11.89,11.9,4200.0,11.89,11.9,11.89,11.9,4200.0
2010-12-07 10:55:00,11.9,11.91,11.89,11.91,9200.0,11.9,11.91,11.89,11.91,9200.0
2010-12-07 11:00:00,11.91,11.95,11.9,11.95,61800.0,11.91,11.95,11.9,11.95,61800.0
2010-12-07 11:05:00,11.95,11.95,11.88,11.9,40300.0,11.95,11.95,11.88,11.9,40300.0
2010-12-07 11:10:00,11.9,11.95,11.9,11.95,8900.0,11.9,11.95,11.9,11.95,8900.0
2010-12-07 11:15:00,11.96,11.97,11.95,11.95,4800.0,11.96,11.97,11.95,11.95,4800.0
2010-12-07 11:20:00,11.94,11.95,11.92,11.93,5900.0,11.94,11.95,11.92,11.93,5900.0
2010-12-07 11:25:00,11.93,11.93,11.88,11.89,7000.0,11.93,11.93,11.88,11.89,7000.0
2010-12-07 11:30:00,11.89,11.91,11.89,11.9,5800.0,11.89,11.91,11.89,11.9,5800.0
2010-12-07 11:35:00,11.89,11.9,11.88,11.9,6100.0,11.89,11.9,11.88,11.9,6100.0
2010-12-07 11:40:00,11.9,11.9,11.85,11.85,13900.0,11.9,11.9,11.85,11.85,13900.0
2010-12-07 11:45:00,11.85,11.88,11.85,11.86,6600.0,11.85,11.88,11.85,11.86,6600.0
2010-12-07 11:50:00,11.85,11.86,11.85,11.85,500.0,11.85,11.86,11.85,11.85,500.0
2010-12-07 11:55:00,11.86,11.86,11.85,11.85,800.0,11.86,11.86,11.85,11.85,800.0
2010-12-07 12:00:00,11.86,11.88,11.86,11.86,11700.0,11.86,11.88,11.86,11.86,11700.0
2010-12-07 12:05:00,11.87,11.88,11.83,11.85,22500.0,11.87,11.88,11.83,11.85,22500.0
2010-12-07 12:10:00,11.85,11.86,11.79,11.85,73400.0,11.85,11.86,11.79,11.85,73400.0
2010-12-07 12:15:00,11.85,11.88,11.82,11.82,24900.0,11.85,11.88,11.82,11.82,24900.0
2010-12-07 12:20:00,11.82,11.85,11.82,11.85,12600.0,11.82,11.85,11.82,11.85,12600.0
2010-12-07 12:25:00,11.85,11.88,11.85,11.88,7400.0,11.85,11.88,11.85,11.88,7400.0
2010-12-07 12:30:00,11.88,11.9,11.85,11.86,21900.0,11.88,11.9,11.85,11.86,21900.0
2010-12-07 12:35:00,11.85,11.88,11.83,11.86,26100.0,11.85,11.88,11.83,11.86,26100.0
2010-12-07 12:40:00,11.86,11.86,11.85,11.86,1400.0,11.86,11.86,11.85,11.86,1400.0
2010-12-07 12:45:00,11.85,11.86,11.85,11.85,2000.0,11.85,11.86,11.85,11.85,2000.0
2010-12-07 12:50:00,11.86,11.86,11.85,11.85,2700.0,11.86,11.86,11.85,11.85,2700.0
2010-12-07 12:55:00,11.86,11.87,11.86,11.87,2000.0,11.86,11.87,11.86,11.87,2000.0
2010-12-07 13:00:00,11.87,11.9,11.86,11.9,4300.0,11.87,11.9,11.86,11.9,4300.0
2010-12-07 13:05:00,11.91,11.91,11.86,11.86,30900.0,11.91,11.91,11.86,11.86,30900.0
2010-12-07 13:10:00,11.86,11.86,11.82,11.84,15400.0,11.86,11.86,11.82,11.84,15400.0
2010-12-07 13:15:00,11.85,11.87,11.85,11.86,3100.0,11.85,11.87,11.85,11.86,3100.0
2010-12-07 13:20:00,11.87,11.88,11.86,11.88,1900.0,11.87,11.88,11.86,11.88,1900.0
2010-12-07 13:25:00,11.88,11.9,11.88,11.9,5700.0,11.88,11.9,11.88,11.9,5700.0
2010-12-07 13:30:00,11.9,11.9,11.88,11.88,9300.0,11.9,11.9,11.88,11.88,9300.0
2010-12-07 13:35:00,11.88,11.91,11.88,11.89,8400.0,11.88,11.91,11.88,11.89,8400.0
2010-12-07 13:40:00,11.88,11.9,11.88,11.89,7600.0,11.88,11.9,11.88,11.89,7600.0
2010-12-07 13:45:00,11.89,11.95,11.89,11.94,6100.0,11.89,11.95,11.89,11.94,6100.0
2010-12-07 13:50:00,11.94,11.96,11.91,11.95,27900.0,11.94,11.96,11.91,11.95,27900.0
2010-12-07 13:55:00,11.96,11.96,11.95,11.96,1300.0,11.96,11.96,11.95,11.96,1300.0
2010-12-07 14:00:00,11.95,12.0,11.95,12.0,19100.0,11.95,12.0,11.95,12.0,19100.0
2010-12-07 14:05:00,12.0,12.02,12.0,12.0,10000.0,12.0,12.02,12.0,12.0,10000.0
2010-12-07 14:10:00,12.01,12.01,12.0,12.01,8200.0,12.01,12.01,12.0,12.01,8200.0
2010-12-07 14:15:00,12.01,12.02,12.0,12.02,4000.0,12.01,12.02,12.0,12.02,4000.0
2010-12-07 14:20:00,12.01,12.03,12.01,12.02,6700.0,12.01,12.03,12.01,12.02,6700.0
2010-12-07 14:25:00,12.03,12.05,12.03,12.05,10600.0,12.03,12.05,12.03,12.05,10600.0
2010-12-07 14:30:00,12.06,12.09,12.06,12.09,8100.0,12.06,12.09,12.06,12.09,8100.0
2010-12-07 14:35:00,12.1,12.11,12.06,12.07,16300.0,12.1,12.11,12.06,12.07,16300.0
2010-12-07 14:40:00,12.06,12.07,12.05,12.05,2700.0,12.06,12.07,12.05,12.05,2700.0
2010-12-07 14:45:00,12.06,12.07,12.05,12.05,4900.0,12.06,12.07,12.05,12.05,4900.0
2010-12-07 14:50:00,12.05,12.05,12.04,12.04,8600.0,12.05,12.05,12.04,12.04,8600.0
2010-12-07 14:55:00,12.04,12.07,12.01,12.02,30200.0,12.04,12.07,12.01,12.02,30200.0
2010-12-07 15:00:00,12.01,12.04,11.99,11.99,10100.0,12.01,12.04,11.99,11.99,10100.0
2010-12-07 15:05:00,12.0,12.03,11.97,12.02,9700.0,12.0,12.03,11.97,12.02,9700.0
2010-12-07 15:10:00,12.02,12.03,12.01,12.03,10800.0,12.02,12.03,12.01,12.03,10800.0
2010-12-07 15:15:00,12.03,12.03,11.99,12.0,14300.0,12.03,12.03,11.99,12.0,14300.0
2010-12-07 15:20:00,12.0,12.0,11.95,11.96,8000.0,12.0,12.0,11.95,11.96,8000.0
2010-12-07 15:25:00,11.96,12.01,11.95,12.01,10500.0,11.96,12.01,11.95,12.01,10500.0
2010-12-07 15:30:00,12.01,12.01,11.98,12.01,22000.0,12.01,12.01,11.98,12.01,22000.0
2010-12-07 15:35:00,12.0,12.08,12.0,12.06,54300.0,12.0,12.08,12.0,12.06,54300.0
2010-12-07 15:40:00,12.06,12.08,12.03,12.03,8100.0,12.06,12.08,12.03,12.03,8100.0
2010-12-07 15:45:00,12.03,12.05,12.0,12.03,17600.0,12.03,12.05,12.0,12.03,17600.0
2010-12-07 15:50:00,12.03,12.04,11.98,11.99,33200.0,12.03,12.04,11.98,11.99,33200.0
2010-12-07 15:55:00,11.99,12.0,11.97,12.0,35800.0,11.99,12.0,11.97,12.0,35800.0
2010-12-08 09:30:00,12.0,12.08,11.86,12.08,10400.0,12.0,12.08,11.86,12.08,10400.0
2010-12-08 09:35:00,12.09,12.09,12.04,12.07,9600.0,12.09,12.09,12.04,12.07,9600.0
2010-12-08 09:40:00,12.06,12.09,12.03,12.05,6100.0,12.06,12.09,12.03,12.05,6100.0
2010-12-08 09:45:00,12.05,12.07,12.05,12.06,2300.0,12.05,12.07,12.05,12.06,2300.0
2010-12-08 09:50:00,12.07,12.08,12.03,12.03,4500.0,12.07,12.08,12.03,12.03,4500.0
2010-12-08 09:55:00,12.02,12.04,12.01,12.04,3500.0,12.02,12.04,12.01,12.04,3500.0
2010-12-08 10:00:00,12.02,12.02,11.99,12.0,7200.0,12.02,12.02,11.99,12.0,7200.0
2010-12-08 10:05:00,12.0,12.03,11.98,12.03,3600.0,12.0,12.03,11.98,12.03,3600.0
2010-12-08 10:10:00,12.02,12.06,12.0,12.04,7300.0,12.02,12.06,12.0,12.04,7300.0
2010-12-08 10:15:00,12.04,12.05,11.98,11.98,4600.0,12.04,12.05,11.98,11.98,4600.0
2010-12-08 10:20:00,11.98,12.01,11.97,12.01,4700.0,11.98,12.01,11.97,12.01,4700.0
2010-12-08 10:25:00,12.02,12.04,12.02,12.03,4600.0,12.02,12.04,12.02,12.03,4600.0
2010-12-08 10:30:00,12.03,12.05,12.01,12.05,9200.0,12.03,12.05,12.01,12.05,9200.0
2010-12-08 10:35:00,12.04,12.04,12.02,12.03,6500.0,12.04,12.04,12.02,12.03,6500.0
2010-12-08 10:40:00,12.03,12.05,12.01,12.05,6700.0,12.03,12.05,12.01,12.05,6700.0
2010-12-08 10:45:00,12.05,12.05,12.04,12.05,2200.0,12.05,12.05,12.04,12.05,2200.0
2010-12-08 10:50:00,12.04,12.08,12.04,12.08,14000.0,12.04,12.08,12.04,12.08,14000.0
2010-12-08 10:55:00,12.09,12.1,12.08,12.09,7500.0,12.09,12.1,12.08,12.09,7500.0
2010-12-08 11:00:00,12.08,12.12,12.08,12.11,13500.0,12.08,12.12,12.08,12.11,13500.0
2010-12-08 11:05:00,12.12,12.13,12.11,12.11,5700.0,12.12,12.13,12.11,12.11,5700.0
2010-12-08 11:10:00,12.12,12.12,12.11,12.12,2900.0,12.12,12.12,12.11,12.12,2900.0
2010-12-08 11:15:00,12.13,12.15,12.13,12.13,4600.0,12.13,12.15,12.13,12.13,4600.0
2010-12-08 11:20:00,12.13,12.13,12.12,12.12,5400.0,12.13,12.13,12.12,12.12,5400.0
2010-12-08 11:25:00,12.11,12.13,12.06,12.07,17300.0,12.11,12.13,12.06,12.07,17300.0
2010-12-08 11:30:00,12.07,12.07,12.06,12.07,2900.0,12.07,12.07,12.06,12.07,2900.0
2010-12-08 11:35:00,12.08,12.09,12.08,12.09,7200.0,12.08,12.09,12.08,12.09,7200.0
2010-12-08 11:40:00,12.09,12.09,12.08,12.09,4300.0,12.09,12.09,12.08,12.09,4300.0
2010-12-08 11:45:00,12.1,12.12,12.1,12.1,4500.0,12.1,12.12,12.1,12.1,4500.0
2010-12-08 11:50:00,12.11,12.12,12.1,12.11,7900.0,12.11,12.12,12.1,12.11,7900.0
2010-12-08 11:55:00,12.12,12.12,12.09,12.09,8200.0,12.12,12.12,12.09,12.09,8200.0
2010-12-08 12:00:00,12.09,12.1,12.06,12.06,10400.0,12.09,12.1,12.06,12.06,10400.0
2010-12-08 12:05:00,12.06,12.06,12.03,12.04,6700.0,12.06,12.06,12.03,12.04,6700.0
2010-12-08 12:10:00,12.04,12.05,12.03,12.03,7400.0,12.04,12.05,12.03,12.03,7400.0
2010-12-08 12:15:00,12.03,12.04,12.0,12.0,12000.0,12.03,12.04,12.0,12.0,12000.0
2010-12-08 12:20:00,12.0,12.01,11.98,11.98,22500.0,12.0,12.01,11.98,11.98,22500.0
2010-12-08 12:25:00,11.99,12.0,11.98,11.99,6700.0,11.99,12.0,11.98,11.99,6700.0
2010-12-08 12:30:00,11.99,12.01,11.99,11.99,9300.0,11.99,12.01,11.99,11.99,9300.0
2010-12-08 12:35:00,11.99,12.0,11.99,11.99,4900.0,11.99,12.0,11.99,11.99,4900.0
2010-12-08 12:40:00,11.99,11.99,11.98,11.98,10400.0,11.99,11.99,11.98,11.98,10400.0
2010-12-08 12:45:00,11.98,11.99,11.98,11.98,6700.0,11.98,11.99,11.98,11.98,6700.0
2010-12-08 12:50:00,11.98,12.0,11.98,11.99,12900.0,11.98,12.0,11.98,11.99,12900.0
2010-12-08 12:55:00,12.0,12.03,12.0,12.03,7900.0,12.0,12.03,12.0,12.03,7900.0
2010-12-08 13:00:00,12.03,12.03,12.01,12.01,2700.0,12.03,12.03,12.01,12.01,2700.0
2010-12-08 13:05:00,12.02,12.03,12.02,12.02,3300.0,12.02,12.03,12.02,12.02,3300.0
2010-12-08 13:10:00,12.03,12.04,12.02,12.03,3200.0,12.03,12.04,12.02,12.03,3200.0
2010-12-08 13:15:00,12.03,12.03,11.99,11.99,9000.0,12.03,12.03,11.99,11.99,9000.0
2010-12-08 13:20:00,12.0,12.0,11.99,11.99,200.0,12.0,12.0,11.99,11.99,200.0
2010-12-08 13:25:00,12.0,12.02,12.0,12.02,7700.0,12.0,12.02,12.0,12.02,7700.0
2010-12-08 13:30:00,12.02,12.02,12.01,12.02,1500.0,12.02,12.02,12.01,12.02,1500.0
2010-12-08 13:35:00,12.02,12.03,12.02,12.03,2500.0,12.02,12.03,12.02,12.03,2500.0
2010-12-08 13:40:00,12.03,12.08,12.03,12.07,6400.0,12.03,12.08,12.03,12.07,6400.0
2010-12-08 13:45:00,12.06,12.07,12.06,12.07,1700.0,12.06,12.07,12.06,12.07,1700.0
2010-12-08 13:50:00,12.07,12.08,12.06,12.07,5600.0,12.07,12.08,12.06,12.07,5600.0
2010-12-08 13:55:00,12.08,12.1,12.07,12.08,2800.0,12.08,12.1,12.07,12.08,2800.0
2010-12-08 14:00:00,12.08,12.08,12.05,12.07,6300.0,12.08,12.08,12.05,12.07,6300.0
2010-12-08 14:05:00,12.06,12.08,12.06,12.08,1400.0,12.06,12.08,12.06,12.08,1400.0
2010-12-08 14:10:00,12.08,12.09,12.07,12.08,1100.0,12.08,12.09,12.07,12.08,1100.0
2010-12-08 14:15:00,12.08,12.09,12.08,12.08,4600.0,12.08,12.09,12.08,12.08,4600.0
2010-12-08 14:20:00,12.09,12.1,12.09,12.1,2500.0,12.09,12.1,12.09,12.1,2500.0
2010-12-08 14:25:00,12.1,12.1,12.08,12.08,3900.0,12.1,12.1,12.08,12.08,3900.0
2010-12-08 14:30:00,12.08,12.09,12.06,12.09,7600.0,12.08,12.09,12.06,12.09,7600.0
2010-12-08 14:35:00,12.09,12.1,12.08,12.1,2800.0,12.09,12.1,12.08,12.1,2800.0
2010-12-08 14:40:00,12.1,12.12,12.1,12.11,6100.0,12.1,12.12,12.1,12.11,6100.0
2010-12-08 14:45:00,12.11,12.12,12.1,12.11,8000.0,12.11,12.12,12.1,12.11,8000.0
2010-12-08 14:50:00,12.11,12.12,12.1,12.11,2500.0,12.11,12.12,12.1,12.11,2500.0
2010-12-08 14:55:00,12.11,12.12,12.11,12.11,3200.0,12.11,12.12,12.11,12.11,3200.0
2010-12-08 15:00:00,12.12,12.14,12.11,12.13,5700.0,12.12,12.14,12.11,12.13,5700.0
2010-12-08 15:05:00,12.13,12.13,12.11,12.12,5900.0,12.13,12.13,12.11,12.12,5900.0
2010-12-08 15:10:00,12.11,12.12,12.1,12.1,5700.0,12.11,12.12,12.1,12.1,5700.0
2010-12-08 15:15:00,12.1,12.11,12.08,12.09,12700.0,12.1,12.11,12.08,12.09,12700.0
2010-12-08 15:20:00,12.09,12.11,12.08,12.1,12400.0,12.09,12.11,12.08,12.1,12400.0
2010-12-08 15:25:00,12.11,12.11,12.06,12.07,30200.0,12.11,12.11,12.06,12.07,30200.0
2010-12-08 15:30:00,12.06,12.07,12.04,12.05,29100.0,12.06,12.07,12.04,12.05,29100.0
2010-12-08 15:35:00,12.05,12.05,12.04,12.05,5200.0,12.05,12.05,12.04,12.05,5200.0
2010-12-08 15:40:00,12.04,12.04,12.03,12.03,9800.0,12.04,12.04,12.03,12.03,9800.0
2010-12-08 15:45:00,12.03,12.06,12.03,12.05,13000.0,12.03,12.06,12.03,12.05,13000.0
2010-12-08 15:50:00,12.05,12.07,12.05,12.06,11200.0,12.05,12.07,12.05,12.06,11200.0
2010-12-08 15:55:00,12.06,12.08,12.06,12.07,21400.0,12.06,12.08,12.06,12.07,21400.0
2010-12-09 09:30:00,12.12,12.14,12.12,12.14,5000.0,12.12,12.14,12.12,12.14,5000.0
2010-12-09 09:35:00,12.13,12.14,12.11,12.12,7400.0,12.13,12.14,12.11,12.12,7400.0
2010-12-09 09:40:00,12.11,12.16,12.11,12.15,15800.0,12.11,12.16,12.11,12.15,15800.0
2010-12-09 09:45:00,12.16,12.18,12.16,12.17,15200.0,12.16,12.18,12.16,12.17,15200.0
2010-12-09 09:50:00,12.17,12.2,12.16,12.18,12300.0,12.17,12.2,12.16,12.18,12300.0
2010-12-09 09:55:00,12.19,12.2,12.17,12.18,15700.0,12.19,12.2,12.17,12.18,15700.0
2010-12-09 10:00:00,12.19,12.2,12.16,12.18,23800.0,12.19,12.2,12.16,12.18,23800.0
2010-12-09 10:05:00,12.19,12.2,12.17,12.18,11400.0,12.19,12.2,12.17,12.18,11400.0
2010-12-09 10:10:00,12.17,12.18,12.14,12.15,8600.0,12.17,12.18,12.14,12.15,8600.0
2010-12-09 10:15:00,12.16,12.19,12.16,12.18,5100.0,12.16,12.19,12.16,12.18,5100.0
2010-12-09 10:20:00,12.18,12.19,12.15,12.19,14000.0,12.18,12.19,12.15,12.19,14000.0
2010-12-09 10:25:00,12.19,12.23,12.17,12.23,17500.0,12.19,12.23,12.17,12.23,17500.0
2010-12-09 10:30:00,12.23,12.27,12.22,12.27,61700.0,12.23,12.27,12.22,12.27,61700.0
2010-12-09 10:35:00,12.27,12.31,12.27,12.31,24900.0,12.27,12.31,12.27,12.31,24900.0
2010-12-09 10:40:00,12.31,12.32,12.22,12.23,19300.0,12.31,12.32,12.22,12.23,19300.0
2010-12-09 10:45:00,12.23,12.24,12.21,12.21,4200.0,12.23,12.24,12.21,12.21,4200.0
2010-12-09 10:50:00,12.22,12.23,12.16,12.22,21500.0,12.22,12.23,12.16,12.22,21500.0
2010-12-09 10:55:00,12.23,12.23,12.2,12.21,5600.0,12.23,12.23,12.2,12.21,5600.0
2010-12-09 11:00:00,12.21,12.23,12.21,12.23,7500.0,12.21,12.23,12.21,12.23,7500.0
2010-12-09 11:05:00,12.23,12.26,12.23,12.25,8100.0,12.23,12.26,12.23,12.25,8100.0
2010-12-09 11:10:00,12.25,12.28,12.25,12.26,8700.0,12.25,12.28,12.25,12.26,8700.0
2010-12-09 11:15:00,12.26,12.27,12.26,12.27,1200.0,12.26,12.27,12.26,12.27,1200.0
2010-12-09 11:20:00,12.27,12.27,12.27,12.27,1700.0,12.27,12.27,12.27,12.27,1700.0
2010-12-09 11:25:00,12.27,12.28,12.26,12.28,4800.0,12.27,12.28,12.26,12.28,4800.0
2010-12-09 11:30:00,12.27,12.27,12.25,12.26,6500.0,12.27,12.27,12.25,12.26,6500.0
2010-12-09 11:35:00,12.26,12.27,12.25,12.26,7600.0,12.26,12.27,12.25,12.26,7600.0
2010-12-09 11:40:00,12.26,12.26,12.19,12.2,16100.0,12.26,12.26,12.19,12.2,16100.0
2010-12-09 11:45:00,12.19,12.19,12.17,12.17,8600.0,12.19,12.19,12.17,12.17,8600.0
2010-12-09 11:50:00,12.18,12.18,12.14,12.14,19100.0,12.18,12.18,12.14,12.14,19100.0
2010-12-09 11:55:00,12.14,12.15,12.13,12.14,11200.0,12.14,12.15,12.13,12.14,11200.0
2010-12-09 12:00:00,12.13,12.14,12.13,12.14,5500.0,12.13,12.14,12.13,12.14,5500.0
2010-12-09 12:05:00,12.13,12.14,12.12,12.12,5200.0,12.13,12.14,12.12,12.12,5200.0
2010-12-09 12:10:00,12.12,12.12,12.1,12.1,6600.0,12.12,12.12,12.1,12.1,6600.0
2010-12-09 12:15:00,12.11,12.11,12.1,12.1,3200.0,12.11,12.11,12.1,12.1,3200.0
2010-12-09 12:20:00,12.1,12.11,12.08,12.08,9200.0,12.1,12.11,12.08,12.08,9200.0
2010-12-09 12:25:00,12.09,12.09,12.06,12.08,9900.0,12.09,12.09,12.06,12.08,9900.0
2010-12-09 12:30:00,12.07,12.08,12.06,12.07,6300.0,12.07,12.08,12.06,12.07,6300.0
2010-12-09 12:35:00,12.07,12.09,12.07,12.08,10100.0,12.07,12.09,12.07,12.08,10100.0
2010-12-09 12:40:00,12.08,12.09,12.08,12.08,4200.0,12.08,12.09,12.08,12.08,4200.0
2010-12-09 12:45:00,12.08,12.09,12.08,12.09,6900.0,12.08,12.09,12.08,12.09,6900.0
2010-12-09 12:50:00,12.09,12.09,12.08,12.08,8000.0,12.09,12.09,12.08,12.08,8000.0
2010-12-09 12:55:00,12.09,12.1,12.08,12.09,16300.0,12.09,12.1,12.08,12.09,16300.0
2010-12-09 13:00:00,12.09,12.11,12.05,12.08,27500.0,12.09,12.11,12.05,12.08,27500.0
2010-12-09 13:05:00,12.07,12.08,12.07,12.07,7400.0,12.07,12.08,12.07,12.07,7400.0
2010-12-09 13:10:00,12.07,12.09,12.05,12.06,13000.0,12.07,12.09,12.05,12.06,13000.0
2010-12-09 13:15:00,12.06,12.07,12.05,12.05,4700.0,12.06,12.07,12.05,12.05,4700.0
2010-12-09 13:20:00,12.06,12.06,12.05,12.05,3600.0,12.06,12.06,12.05,12.05,3600.0
2010-12-09 13:25:00,12.05,12.07,12.05,12.07,3300.0,12.05,12.07,12.05,12.07,3300.0
2010-12-09 13:30:00,12.07,12.08,12.06,12.06,4100.0,12.07,12.08,12.06,12.06,4100.0
2010-12-09 13:35:00,12.06,12.07,12.05,12.06,9900.0,12.06,12.07,12.05,12.06,9900.0
2010-12-09 13:40:00,12.06,12.06,12.05,12.05,6700.0,12.06,12.06,12.05,12.05,6700.0
2010-12-09 13:45:00,12.06,12.06,12.03,12.03,21500.0,12.06,12.06,12.03,12.03,21500.0
2010-12-09 13:50:00,12.04,12.04,12.02,12.03,8800.0,12.04,12.04,12.02,12.03,8800.0
2010-12-09 13:55:00,12.04,12.06,12.03,12.06,5700.0,12.04,12.06,12.03,12.06,5700.0
2010-12-09 14:00:00,12.06,12.06,12.03,12.03,7100.0,12.06,12.06,12.03,12.03,7100.0
2010-12-09 14:05:00,12.03,12.03,11.99,12.01,21900.0,12.03,12.03,11.99,12.01,21900.0
2010-12-09 14:10:00,12.01,12.02,12.0,12.0,6200.0,12.01,12.02,12.0,12.0,6200.0
2010-12-09 14:15:00,12.0,12.01,12.0,12.0,5100.0,12.0,12.01,12.0,12.0,5100.0
2010-12-09 14:20:00,11.99,12.01,11.99,12.0,7200.0,11.99,12.01,11.99,12.0,7200.0
2010-12-09 14:25:00,12.0,12.01,12.0,12.0,4400.0,12.0,12.01,12.0,12.0,4400.0
2010-12-09 14:30:00,12.01,12.01,12.0,12.0,2000.0,12.01,12.01,12.0,12.0,2000.0
2010-12-09 14:35:00,12.0,12.01,12.0,12.01,11400.0,12.0,12.01,12.0,12.01,11400.0
2010-12-09 14:40:00,12.0,12.03,12.0,12.02,67500.0,12.0,12.03,12.0,12.02,67500.0
2010-12-09 14:45:00,12.02,12.03,12.01,12.03,50800.0,12.02,12.03,12.01,12.03,50800.0
2010-12-09 14:50:00,12.03,12.03,12.02,12.03,5700.0,12.03,12.03,12.02,12.03,5700.0
2010-12-09 14:55:00,12.03,12.05,12.02,12.05,10300.0,12.03,12.05,12.02,12.05,10300.0
2010-12-09 15:00:00,12.05,12.06,12.05,12.06,7500.0,12.05,12.06,12.05,12.06,7500.0
2010-12-09 15:05:00,12.06,12.06,12.05,12.06,5200.0,12.06,12.06,12.05,12.06,5200.0
2010-12-09 15:10:00,12.06,12.07,12.05,12.06,6700.0,12.06,12.07,12.05,12.06,6700.0
2010-12-09 15:15:00,12.07,12.07,12.06,12.07,10800.0,12.07,12.07,12.06,12.07,10800.0
2010-12-09 15:20:00,12.06,12.07,12.06,12.07,6000.0,12.06,12.07,12.06,12.07,6000.0
2010-12-09 15:25:00,12.07,12.07,12.04,12.04,24400.0,12.07,12.07,12.04,12.04,24400.0
2010-12-09 15:30:00,12.04,12.05,12.02,12.02,13400.0,12.04,12.05,12.02,12.02,13400.0
2010-12-09 15:35:00,12.02,12.03,12.02,12.03,17600.0,12.02,12.03,12.02,12.03,17600.0
2010-12-09 15:40:00,12.03,12.05,12.02,12.05,12400.0,12.03,12.05,12.02,12.05,12400.0
2010-12-09 15:45:00,12.05,12.05,12.04,12.05,16900.0,12.05,12.05,12.04,12.05,16900.0
2010-12-09 15:50:00,12.05,12.05,12.04,12.05,25900.0,12.05,12.05,12.04,12.05,25900.0
2010-12-09 15:55:00,12.05,12.05,12.04,12.05,38700.0,12.05,12.05,12.04,12.05,38700.0
2010-12-10 09:30:00,12.07,12.07,11.94,11.98,21800.0,12.07,12.07,11.94,11.98,21800.0
2010-12-10 09:35:00,11.97,12.0,11.94,11.98,12400.0,11.97,12.0,11.94,11.98,12400.0
2010-12-10 09:40:00,11.98,12.03,11.98,12.01,27700.0,11.98,12.03,11.98,12.01,27700.0
2010-12-10 09:45:00,12.01,12.1,12.0,12.1,13300.0,12.01,12.1,12.0,12.1,13300.0
2010-12-10 09:50:00,12.09,12.14,12.09,12.09,18500.0,12.09,12.14,12.09,12.09,18500.0
2010-12-10 09:55:00,12.13,12.13,12.04,12.06,10200.0,12.13,12.13,12.04,12.06,10200.0
2010-12-10 10:00:00,12.06,12.08,12.05,12.06,18200.0,12.06,12.08,12.05,12.06,18200.0
2010-12-10 10:05:00,12.06,12.07,12.06,12.07,3100.0,12.06,12.07,12.06,12.07,3100.0
2010-12-10 10:10:00,12.07,12.1,12.07,12.1,10100.0,12.07,12.1,12.07,12.1,10100.0
2010-12-10 10:15:00,12.1,12.1,12.08,12.09,6200.0,12.1,12.1,12.08,12.09,6200.0
2010-12-10 10:20:00,12.09,12.1,12.07,12.09,17600.0,12.09,12.1,12.07,12.09,17600.0
2010-12-10 10:25:00,12.09,12.09,12.08,12.09,8200.0,12.09,12.09,12.08,12.09,8200.0
2010-12-10 10:30:00,12.09,12.09,12.07,12.07,10500.0,12.09,12.09,12.07,12.07,10500.0
2010-12-10 10:35:00,12.07,12.08,12.06,12.07,6300.0,12.07,12.08,12.06,12.07,6300.0
2010-12-10 10:40:00,12.07,12.08,12.06,12.07,6700.0,12.07,12.08,12.06,12.07,6700.0
2010-12-10 10:45:00,12.07,12.1,12.07,12.1,18300.0,12.07,12.1,12.07,12.1,18300.0
2010-12-10 10:50:00,12.09,12.1,12.08,12.09,24100.0,12.09,12.1,12.08,12.09,24100.0
2010-12-10 10:55:00,12.09,12.1,12.08,12.09,8100.0,12.09,12.1,12.08,12.09,8100.0
2010-12-10 11:00:00,12.08,12.09,12.06,12.08,8300.0,12.08,12.09,12.06,12.08,8300.0
2010-12-10 11:05:00,12.08,12.1,12.08,12.1,8200.0,12.08,12.1,12.08,12.1,8200.0
2010-12-10 11:10:00,12.09,12.1,12.09,12.1,3100.0,12.09,12.1,12.09,12.1,3100.0
2010-12-10 11:15:00,12.1,12.1,12.09,12.1,2800.0,12.1,12.1,12.09,12.1,2800.0
2010-12-10 11:20:00,12.1,12.15,12.09,12.15,76400.0,12.1,12.15,12.09,12.15,76400.0
2010-12-10 11:25:00,12.15,12.16,12.14,12.16,15500.0,12.15,12.16,12.14,12.16,15500.0
2010-12-10 11:30:00,12.17,12.17,12.16,12.17,3600.0,12.17,12.17,12.16,12.17,3600.0
2010-12-10 11:35:00,12.17,12.19,12.17,12.18,9800.0,12.17,12.19,12.17,12.18,9800.0
2010-12-10 11:40:00,12.18,12.19,12.15,12.15,23900.0,12.18,12.19,12.15,12.15,23900.0
2010-12-10 11:45:00,12.16,12.16,12.12,12.14,6300.0,12.16,12.16,12.12,12.14,6300.0
2010-12-10 11:50:00,12.14,12.15,12.13,12.13,9700.0,12.14,12.15,12.13,12.13,9700.0
2010-12-10 11:55:00,12.13,12.15,12.13,12.14,19800.0,12.13,12.15,12.13,12.14,19800.0
2010-12-10 12:00:00,12.13,12.14,12.12,12.14,5500.0,12.13,12.14,12.12,12.14,5500.0
2010-12-10 12:05:00,12.14,12.15,12.14,12.15,2600.0,12.14,12.15,12.14,12.15,2600.0
2010-12-10 12:10:00,12.15,12.17,12.15,12.15,28500.0,12.15,12.17,12.15,12.15,28500.0
2010-12-10 12:15:00,12.15,12.15,12.14,12.15,3000.0,12.15,12.15,12.14,12.15,3000.0
2010-12-10 12:20:00,12.15,12.15,12.14,12.15,3700.0,12.15,12.15,12.14,12.15,3700.0
2010-12-10 12:25:00,12.15,12.15,12.15,12.15,5000.0,12.15,12.15,12.15,12.15,5000.0
2010-12-10 12:30:00,12.15,12.16,12.15,12.15,8800.0,12.15,12.16,12.15,12.15,8800.0
2010-12-10 12:35:00,12.15,12.15,12.15,12.15,5400.0,12.15,12.15,12.15,12.15,5400.0
2010-12-10 12:40:00,12.15,12.16,12.14,12.15,7400.0,12.15,12.16,12.14,12.15,7400.0
2010-12-10 12:45:00,12.15,12.15,12.15,12.15,7300.0,12.15,12.15,12.15,12.15,7300.0
2010-12-10 12:50:00,12.14,12.15,12.14,12.15,5500.0,12.14,12.15,12.14,12.15,5500.0
2010-12-10 12:55:00,12.15,12.15,12.14,12.15,1200.0,12.15,12.15,12.14,12.15,1200.0
2010-12-10 13:00:00,12.15,12.15,12.15,12.15,3200.0,12.15,12.15,12.15,12.15,3200.0
2010-12-10 13:05:00,12.15,12.16,12.14,12.15,14200.0,12.15,12.16,12.14,12.15,14200.0
2010-12-10 13:10:00,12.15,12.15,12.15,12.15,1600.0,12.15,12.15,12.15,12.15,1600.0
2010-12-10 13:15:00,12.15,12.16,12.14,12.14,7500.0,12.15,12.16,12.14,12.14,7500.0
2010-12-10 13:20:00,12.15,12.18,12.15,12.18,17400.0,12.15,12.18,12.15,12.18,17400.0
2010-12-10 13:25:00,12.17,12.17,12.16,12.16,7900.0,12.17,12.17,12.16,12.16,7900.0
2010-12-10 13:30:00,12.16,12.2,12.16,12.2,15100.0,12.16,12.2,12.16,12.2,15100.0
2010-12-10 13:35:00,12.2,12.21,12.19,12.21,6200.0,12.2,12.21,12.19,12.21,6200.0
2010-12-10 13:40:00,12.2,12.21,12.19,12.19,10700.0,12.2,12.21,12.19,12.19,10700.0
2010-12-10 13:45:00,12.2,12.21,12.19,12.21,5200.0,12.2,12.21,12.19,12.21,5200.0
2010-12-10 13:50:00,12.22,12.23,12.22,12.23,1100.0,12.22,12.23,12.22,12.23,1100.0
2010-12-10 13:55:00,12.23,12.23,12.22,12.23,2700.0,12.23,12.23,12.22,12.23,2700.0
2010-12-10 14:00:00,12.23,12.23,12.22,12.23,3300.0,12.23,12.23,12.22,12.23,3300.0
2010-12-10 14:05:00,12.22,12.25,12.22,12.25,8900.0,12.22,12.25,12.22,12.25,8900.0
2010-12-10 14:10:00,12.25,12.27,12.24,12.26,13300.0,12.25,12.27,12.24,12.26,13300.0
2010-12-10 14:15:00,12.27,12.27,12.25,12.26,13900.0,12.27,12.27,12.25,12.26,13900.0
2010-12-10 14:20:00,12.27,12.3,12.27,12.3,8600.0,12.27,12.3,12.27,12.3,8600.0
2010-12-10 14:25:00,12.3,12.3,12.27,12.27,9600.0,12.3,12.3,12.27,12.27,9600.0
2010-12-10 14:30:00,12.27,12.33,12.27,12.31,27600.0,12.27,12.33,12.27,12.31,27600.0
2010-12-10 14:35:00,12.31,12.35,12.31,12.34,16400.0,12.31,12.35,12.31,12.34,16400.0
2010-12-10 14:40:00,12.34,12.38,12.33,12.36,30400.0,12.34,12.38,12.33,12.36,30400.0
2010-12-10 14:45:00,12.35,12.36,12.34,12.36,7400.0,12.35,12.36,12.34,12.36,7400.0
2010-12-10 14:50:00,12.36,12.36,12.35,12.36,1400.0,12.36,12.36,12.35,12.36,1400.0
2010-12-10 14:55:00,12.35,12.39,12.35,12.37,14400.0,12.35,12.39,12.35,12.37,14400.0
2010-12-10 15:00:00,12.38,12.38,12.34,12.34,18000.0,12.38,12.38,12.34,12.34,18000.0
2010-12-10 15:05:00,12.34,12.35,12.33,12.35,11800.0,12.34,12.35,12.33,12.35,11800.0
2010-12-10 15:10:00,12.34,12.35,12.32,12.33,65000.0,12.34,12.35,12.32,12.33,65000.0
2010-12-10 15:15:00,12.32,12.33,12.29,12.29,29700.0,12.32,12.33,12.29,12.29,29700.0
2010-12-10 15:20:00,12.3,12.3,12.29,12.3,2800.0,12.3,12.3,12.29,12.3,2800.0
2010-12-10 15:25:00,12.3,12.3,12.29,12.3,4700.0,12.3,12.3,12.29,12.3,4700.0
2010-12-10 15:30:00,12.3,12.32,12.29,12.31,27700.0,12.3,12.32,12.29,12.31,27700.0
2010-12-10 15:35:00,12.31,12.32,12.29,12.31,36400.0,12.31,12.32,12.29,12.31,36400.0
2010-12-10 15:40:00,12.31,12.32,12.3,12.32,20500.0,12.31,12.32,12.3,12.32,20500.0
2010-12-10 15:45:00,12.32,12.32,12.29,12.3,28400.0,12.32,12.32,12.29,12.3,28400.0
2010-12-10 15:50:00,12.3,12.32,12.3,12.32,31500.0,12.3,12.32,12.3,12.32,31500.0
2010-12-10 15:55:00,12.32,12.33,12.3,12.33,57600.0,12.32,12.33,12.3,12.33,57600.0
2010-12-13 09:30:00,12.39,12.39,12.32,12.35,17900.0,12.39,12.39,12.32,12.35,17900.0
2010-12-13 09:35:00,12.35,12.37,12.18,12.18,19100.0,12.35,12.37,12.18,12.18,19100.0
2010-12-13 09:40:00,12.18,12.2,12.1,12.1,46500.0,12.18,12.2,12.1,12.1,46500.0
2010-12-13 09:45:00,12.1,12.13,12.06,12.1,100400.0,12.1,12.13,12.06,12.1,100400.0
2010-12-13 09:50:00,12.09,12.11,12.03,12.03,29100.0,12.09,12.11,12.03,12.03,29100.0
2010-12-13 09:55:00,12.03,12.1,12.03,12.06,14900.0,12.03,12.1,12.03,12.06,14900.0
2010-12-13 10:00:00,12.06,12.1,12.05,12.06,24200.0,12.06,12.1,12.05,12.06,24200.0
2010-12-13 10:05:00,12.06,12.06,12.01,12.02,48400.0,12.06,12.06,12.01,12.02,48400.0
2010-12-13 10:10:00,12.01,12.05,11.96,11.96,64800.0,12.01,12.05,11.96,11.96,64800.0
2010-12-13 10:15:00,11.96,12.0,11.93,11.98,35700.0,11.96,12.0,11.93,11.98,35700.0
2010-12-13 10:20:00,11.98,12.0,11.97,12.0,17000.0,11.98,12.0,11.97,12.0,17000.0
2010-12-13 10:25:00,12.0,12.03,11.98,12.03,20000.0,12.0,12.03,11.98,12.03,20000.0
2010-12-13 10:30:00,12.04,12.08,12.04,12.05,88600.0,12.04,12.08,12.04,12.05,88600.0
2010-12-13 10:35:00,12.06,12.1,12.05,12.1,14300.0,12.06,12.1,12.05,12.1,14300.0
2010-12-13 10:40:00,12.11,12.14,12.1,12.1,24300.0,12.11,12.14,12.1,12.1,24300.0
2010-12-13 10:45:00,12.11,12.14,12.1,12.12,11500.0,12.11,12.14,12.1,12.12,11500.0
2010-12-13 10:50:00,12.11,12.12,12.08,12.08,22900.0,12.11,12.12,12.08,12.08,22900.0
2010-12-13 10:55:00,12.07,12.09,12.06,12.09,13800.0,12.07,12.09,12.06,12.09,13800.0
2010-12-13 11:00:00,12.08,12.08,12.07,12.07,3900.0,12.08,12.08,12.07,12.07,3900.0
2010-12-13 11:05:00,12.08,12.11,12.08,12.1,13100.0,12.08,12.11,12.08,12.1,13100.0
2010-12-13 11:10:00,12.1,12.11,12.09,12.1,7500.0,12.1,12.11,12.09,12.1,7500.0
2010-12-13 11:15:00,12.09,12.09,12.09,12.09,2800.0,12.09,12.09,12.09,12.09,2800.0
2010-12-13 11:20:00,12.09,12.1,12.07,12.07,8600.0,12.09,12.1,12.07,12.07,8600.0
2010-12-13 11:25:00,12.07,12.08,12.06,12.07,5700.0,12.07,12.08,12.06,12.07,5700.0
2010-12-13 11:30:00,12.07,12.07,12.02,12.02,8900.0,12.07,12.07,12.02,12.02,8900.0
2010-12-13 11:35:00,12.03,12.05,12.02,12.02,6800.0,12.03,12.05,12.02,12.02,6800.0
2010-12-13 11:40:00,12.03,12.03,12.0,12.0,8200.0,12.03,12.03,12.0,12.0,8200.0
2010-12-13 11:45:00,12.0,12.01,11.98,11.99,6300.0,12.0,12.01,11.98,11.99,6300.0
2010-12-13 11:50:00,11.99,12.0,11.98,11.98,10600.0,11.99,12.0,11.98,11.98,10600.0
2010-12-13 11:55:00,11.97,12.0,11.97,11.99,7400.0,11.97,12.0,11.97,11.99,7400.0
2010-12-13 12:00:00,11.99,12.01,11.98,12.01,3700.0,11.99,12.01,11.98,12.01,3700.0
2010-12-13 12:05:00,12.01,12.01,11.98,11.99,7500.0,12.01,12.01,11.98,11.99,7500.0
2010-12-13 12:10:00,12.0,12.05,11.99,12.05,12200.0,12.0,12.05,11.99,12.05,12200.0
2010-12-13 12:15:00,12.04,12.05,12.04,12.05,1000.0,12.04,12.05,12.04,12.05,1000.0
2010-12-13 12:20:00,12.05,12.05,12.03,12.03,7800.0,12.05,12.05,12.03,12.03,7800.0
2010-12-13 12:25:00,12.03,12.03,12.02,12.02,300.0,12.03,12.03,12.02,12.02,300.0
2010-12-13 12:30:00,12.02,12.03,12.02,12.03,1100.0,12.02,12.03,12.02,12.03,1100.0
2010-12-13 12:35:00,12.02,12.03,12.02,12.02,1900.0,12.02,12.03,12.02,12.02,1900.0
2010-12-13 12:40:00,12.03,12.03,12.02,12.03,1000.0,12.03,12.03,12.02,12.03,1000.0
2010-12-13 12:45:00,12.03,12.03,12.02,12.03,5300.0,12.03,12.03,12.02,12.03,5300.0
2010-12-13 12:50:00,12.03,12.04,12.01,12.01,12700.0,12.03,12.04,12.01,12.01,12700.0
2010-12-13 12:55:00,12.01,12.02,12.01,12.02,3000.0,12.01,12.02,12.01,12.02,3000.0
2010-12-13 13:00:00,12.02,12.02,12.01,12.02,700.0,12.02,12.02,12.01,12.02,700.0
2010-12-13 13:05:00,12.02,12.02,12.02,12.02,4200.0,12.02,12.02,12.02,12.02,4200.0
2010-12-13 13:10:00,12.02,12.02,12.0,12.01,5500.0,12.02,12.02,12.0,12.01,5500.0
2010-12-13 13:15:00,12.01,12.01,12.0,12.01,3100.0,12.01,12.01,12.0,12.01,3100.0
2010-12-13 13:20:00,12.01,12.03,12.01,12.02,11100.0,12.01,12.03,12.01,12.02,11100.0
2010-12-13 13:25:00,12.02,12.02,12.01,12.02,700.0,12.02,12.02,12.01,12.02,700.0
2010-12-13 13:30:00,12.01,12.02,11.99,11.99,12300.0,12.01,12.02,11.99,11.99,12300.0
2010-12-13 13:35:00,11.99,11.99,11.96,11.97,11300.0,11.99,11.99,11.96,11.97,11300.0
2010-12-13 13:40:00,11.97,11.98,11.97,11.98,6600.0,11.97,11.98,11.97,11.98,6600.0
2010-12-13 13:45:00,11.98,11.98,11.97,11.98,2700.0,11.98,11.98,11.97,11.98,2700.0
2010-12-13 13:50:00,11.98,11.98,11.97,11.97,4300.0,11.98,11.98,11.97,11.97,4300.0
2010-12-13 13:55:00,11.98,11.98,11.98,11.98,4200.0,11.98,11.98,11.98,11.98,4200.0
2010-12-13 14:00:00,11.98,12.0,11.98,12.0,4800.0,11.98,12.0,11.98,12.0,4800.0
2010-12-13 14:05:00,12.0,12.01,11.99,12.0,12200.0,12.0,12.01,11.99,12.0,12200.0
2010-12-13 14:10:00,11.99,12.01,11.99,12.01,2700.0,11.99,12.01,11.99,12.01,2700.0
2010-12-13 14:15:00,12.01,12.02,12.01,12.02,4200.0,12.01,12.02,12.01,12.02,4200.0
2010-12-13 14:20:00,12.02,12.02,12.01,12.01,10900.0,12.02,12.02,12.01,12.01,10900.0
2010-12-13 14:25:00,12.01,12.02,12.01,12.02,9600.0,12.01,12.02,12.01,12.02,9600.0
2010-12-13 14:30:00,12.02,12.02,12.01,12.02,8500.0,12.02,12.02,12.01,12.02,8500.0
2010-12-13 14:35:00,12.02,12.02,12.01,12.02,1300.0,12.02,12.02,12.01,12.02,1300.0
2010-12-13 14:40:00,12.02,12.02,12.01,12.02,10500.0,12.02,12.02,12.01,12.02,10500.0
2010-12-13 14:45:00,12.02,12.02,12.01,12.02,3700.0,12.02,12.02,12.01,12.02,3700.0
2010-12-13 14:50:00,12.02,12.03,12.01,12.02,10600.0,12.02,12.03,12.01,12.02,10600.0
2010-12-13 14:55:00,12.02,12.03,12.02,12.03,17900.0,12.02,12.03,12.02,12.03,17900.0
2010-12-13 15:00:00,12.02,12.03,12.02,12.02,12100.0,12.02,12.03,12.02,12.02,12100.0
2010-12-13 15:05:00,12.03,12.03,11.99,11.99,31300.0,12.03,12.03,11.99,11.99,31300.0
2010-12-13 15:10:00,11.99,11.99,11.98,11.98,7100.0,11.99,11.99,11.98,11.98,7100.0
2010-12-13 15:15:00,11.98,11.98,11.95,11.96,40200.0,11.98,11.98,11.95,11.96,40200.0
2010-12-13 15:20:00,11.95,11.96,11.88,11.9,67100.0,11.95,11.96,11.88,11.9,67100.0
2010-12-13 15:25:00,11.91,11.92,11.9,11.9,16800.0,11.91,11.92,11.9,11.9,16800.0
2010-12-13 15:30:00,11.91,11.92,11.89,11.89,39800.0,11.91,11.92,11.89,11.89,39800.0
2010-12-13 15:35:00,11.89,11.9,11.88,11.9,21500.0,11.89,11.9,11.88,11.9,21500.0
2010-12-13 15:40:00,11.9,11.92,11.89,11.91,34700.0,11.9,11.92,11.89,11.91,34700.0
2010-12-13 15:45:00,11.91,11.92,11.89,11.9,35200.0,11.91,11.92,11.89,11.9,35200.0
2010-12-13 15:50:00,11.89,11.92,11.89,11.92,26800.0,11.89,11.92,11.89,11.92,26800.0
2010-12-13 15:55:00,11.92,11.92,11.91,11.91,53100.0,11.92,11.92,11.91,11.91,53100.0
2010-12-14 09:30:00,11.9,11.94,11.82,11.9,14500.0,11.9,11.94,11.82,11.9,14500.0
2010-12-14 09:35:00,11.91,11.95,11.9,11.92,7400.0,11.91,11.95,11.9,11.92,7400.0
2010-12-14 09:40:00,11.93,11.93,11.9,11.91,12300.0,11.93,11.93,11.9,11.91,12300.0
2010-12-14 09:45:00,11.9,11.91,11.89,11.9,6400.0,11.9,11.91,11.89,11.9,6400.0
2010-12-14 09:50:00,11.9,11.97,11.9,11.96,13400.0,11.9,11.97,11.9,11.96,13400.0
2010-12-14 09:55:00,11.97,12.05,11.97,12.03,24000.0,11.97,12.05,11.97,12.03,24000.0
2010-12-14 10:00:00,12.03,12.08,12.03,12.07,10900.0,12.03,12.08,12.03,12.07,10900.0
2010-12-14 10:05:00,12.06,12.08,12.05,12.06,11400.0,12.06,12.08,12.05,12.06,11400.0
2010-12-14 10:10:00,12.07,12.07,12.04,12.05,4700.0,12.07,12.07,12.04,12.05,4700.0
2010-12-14 10:15:00,12.05,12.06,12.04,12.04,7400.0,12.05,12.06,12.04,12.04,7400.0
2010-12-14 10:20:00,12.04,12.05,12.03,12.04,5400.0,12.04,12.05,12.03,12.04,5400.0
2010-12-14 10:25:00,12.03,12.03,11.99,11.99,119000.0,12.03,12.03,11.99,11.99,119000.0
2010-12-14 10:30:00,11.99,12.0,11.99,12.0,10000.0,11.99,12.0,11.99,12.0,10000.0
2010-12-14 10:35:00,12.0,12.0,11.99,11.99,54500.0,12.0,12.0,11.99,11.99,54500.0
2010-12-14 10:40:00,11.99,12.0,11.98,11.99,14500.0,11.99,12.0,11.98,11.99,14500.0
2010-12-14 10:45:00,12.0,12.0,11.99,11.99,6900.0,12.0,12.0,11.99,11.99,6900.0
2010-12-14 10:50:00,11.98,12.0,11.98,12.0,3000.0,11.98,12.0,11.98,12.0,3000.0
2010-12-14 10:55:00,12.0,12.0,11.99,11.99,2600.0,12.0,12.0,11.99,11.99,2600.0
2010-12-14 11:00:00,11.99,12.0,11.97,11.98,16100.0,11.99,12.0,11.97,11.98,16100.0
2010-12-14 11:05:00,11.98,11.98,11.97,11.98,4300.0,11.98,11.98,11.97,11.98,4300.0
2010-12-14 11:10:00,11.98,11.99,11.97,11.98,20300.0,11.98,11.99,11.97,11.98,20300.0
2010-12-14 11:15:00,11.98,11.98,11.97,11.98,15900.0,11.98,11.98,11.97,11.98,15900.0
2010-12-14 11:20:00,11.98,11.98,11.97,11.98,17800.0,11.98,11.98,11.97,11.98,17800.0
2010-12-14 11:25:00,11.98,11.98,11.97,11.98,11300.0,11.98,11.98,11.97,11.98,11300.0
2010-12-14 11:30:00,11.98,12.0,11.97,12.0,69600.0,11.98,12.0,11.97,12.0,69600.0
2010-12-14 11:35:00,12.0,12.0,11.99,12.0,11600.0,12.0,12.0,11.99,12.0,11600.0
2010-12-14 11:40:00,12.0,12.0,11.99,12.0,13300.0,12.0,12.0,11.99,12.0,13300.0
2010-12-14 11:45:00,12.0,12.0,11.99,11.99,26100.0,12.0,12.0,11.99,11.99,26100.0
2010-12-14 11:50:00,12.0,12.0,11.99,12.0,39200.0,12.0,12.0,11.99,12.0,39200.0
2010-12-14 11:55:00,12.0,12.0,11.99,12.0,45400.0,12.0,12.0,11.99,12.0,45400.0
2010-12-14 12:00:00,12.0,12.01,11.99,12.0,74200.0,12.0,12.01,11.99,12.0,74200.0
2010-12-14 12:05:00,12.0,12.01,11.99,12.0,28800.0,12.0,12.01,11.99,12.0,28800.0
2010-12-14 12:10:00,12.0,12.0,11.99,11.99,36200.0,12.0,12.0,11.99,11.99,36200.0
2010-12-14 12:15:00,12.0,12.0,11.99,12.0,5800.0,12.0,12.0,11.99,12.0,5800.0
2010-12-14 12:20:00,12.0,12.0,11.99,11.99,88700.0,12.0,12.0,11.99,11.99,88700.0
2010-12-14 12:25:00,12.0,12.0,11.99,12.0,4300.0,12.0,12.0,11.99,12.0,4300.0
2010-12-14 12:30:00,12.0,12.0,11.97,11.97,21100.0,12.0,12.0,11.97,11.97,21100.0
2010-12-14 12:35:00,11.97,11.99,11.97,11.99,3800.0,11.97,11.99,11.97,11.99,3800.0
2010-12-14 12:40:00,11.99,12.0,11.99,12.0,3500.0,11.99,12.0,11.99,12.0,3500.0
2010-12-14 12:45:00,12.0,12.0,11.99,11.99,2100.0,12.0,12.0,11.99,11.99,2100.0
2010-12-14 12:50:00,11.99,12.0,11.99,11.99,1500.0,11.99,12.0,11.99,11.99,1500.0
2010-12-14 12:55:00,11.99,12.0,11.99,12.0,1600.0,11.99,12.0,11.99,12.0,1600.0
2010-12-14 13:00:00,12.0,12.0,11.99,12.0,5800.0,12.0,12.0,11.99,12.0,5800.0
2010-12-14 13:05:00,12.0,12.01,11.99,12.0,42200.0,12.0,12.01,11.99,12.0,42200.0
2010-12-14 13:10:00,12.0,12.0,11.99,12.0,2300.0,12.0,12.0,11.99,12.0,2300.0
2010-12-14 13:15:00,12.0,12.0,11.99,12.0,33800.0,12.0,12.0,11.99,12.0,33800.0
2010-12-14 13:20:00,12.0,12.0,11.99,11.99,3900.0,12.0,12.0,11.99,11.99,3900.0
2010-12-14 13:25:00,12.0,12.0,11.99,12.0,1900.0,12.0,12.0,11.99,12.0,1900.0
2010-12-14 13:30:00,12.0,12.0,11.99,11.99,2300.0,12.0,12.0,11.99,11.99,2300.0
2010-12-14 13:35:00,12.0,12.0,11.99,12.0,21000.0,12.0,12.0,11.99,12.0,21000.0
2010-12-14 13:40:00,12.0,12.0,11.99,12.0,10500.0,12.0,12.0,11.99,12.0,10500.0
2010-12-14 13:45:00,12.0,12.0,11.99,12.0,13200.0,12.0,12.0,11.99,12.0,13200.0
2010-12-14 13:50:00,12.0,12.0,11.99,12.0,2000.0,12.0,12.0,11.99,12.0,2000.0
2010-12-14 13:55:00,12.0,12.0,11.99,12.0,4500.0,12.0,12.0,11.99,12.0,4500.0
2010-12-14 14:00:00,12.0,12.0,11.99,12.0,2900.0,12.0,12.0,11.99,12.0,2900.0
2010-12-14 14:05:00,12.0,12.0,11.99,12.0,4900.0,12.0,12.0,11.99,12.0,4900.0
2010-12-14 14:10:00,11.99,12.0,11.99,11.99,4300.0,11.99,12.0,11.99,11.99,4300.0
2010-12-14 14:15:00,12.0,12.03,12.0,12.03,29900.0,12.0,12.03,12.0,12.03,29900.0
2010-12-14 14:20:00,12.03,12.04,12.02,12.03,29100.0,12.03,12.04,12.02,12.03,29100.0
2010-12-14 14:25:00,12.04,12.04,11.99,12.02,24200.0,12.04,12.04,11.99,12.02,24200.0
2010-12-14 14:30:00,12.02,12.03,12.01,12.01,16800.0,12.02,12.03,12.01,12.01,16800.0
2010-12-14 14:35:00,12.01,12.03,12.01,12.02,15400.0,12.01,12.03,12.01,12.02,15400.0
2010-12-14 14:40:00,12.03,12.03,12.01,12.01,9800.0,12.03,12.03,12.01,12.01,9800.0
2010-12-14 14:45:00,12.01,12.05,12.01,12.05,15900.0,12.01,12.05,12.01,12.05,15900.0
2010-12-14 14:50:00,12.05,12.1,12.04,12.1,49200.0,12.05,12.1,12.04,12.1,49200.0
2010-12-14 14:55:00,12.1,12.11,12.09,12.11,18500.0,12.1,12.11,12.09,12.11,18500.0
2010-12-14 15:00:00,12.12,12.12,12.11,12.12,5700.0,12.12,12.12,12.11,12.12,5700.0
2010-12-14 15:05:00,12.12,12.12,12.08,12.11,54900.0,12.12,12.12,12.08,12.11,54900.0
2010-12-14 15:10:00,12.11,12.11,12.1,12.11,6900.0,12.11,12.11,12.1,12.11,6900.0
2010-12-14 15:15:00,12.11,12.11,12.1,12.1,9900.0,12.11,12.11,12.1,12.1,9900.0
2010-12-14 15:20:00,12.1,12.11,12.05,12.06,28300.0,12.1,12.11,12.05,12.06,28300.0
2010-12-14 15:25:00,12.06,12.07,12.05,12.06,14000.0,12.06,12.07,12.05,12.06,14000.0
2010-12-14 15:30:00,12.07,12.07,12.02,12.02,25200.0,12.07,12.07,12.02,12.02,25200.0
2010-12-14 15:35:00,12.02,12.03,11.99,12.0,32600.0,12.02,12.03,11.99,12.0,32600.0
2010-12-14 15:40:00,12.0,12.02,12.0,12.01,88200.0,12.0,12.02,12.0,12.01,88200.0
2010-12-14 15:45:00,12.02,12.06,12.02,12.02,56100.0,12.02,12.06,12.02,12.02,56100.0
2010-12-14 15:50:00,12.02,12.09,12.02,12.09,59400.0,12.02,12.09,12.02,12.09,59400.0
2010-12-14 15:55:00,12.08,12.09,12.06,12.06,74800.0,12.08,12.09,12.06,12.06,74800.0
2010-12-15 09:30:00,11.98,12.03,11.93,12.02,37700.0,11.98,12.03,11.93,12.02,37700.0
2010-12-15 09:35:00,12.03,12.04,11.99,12.0,16300.0,12.03,12.04,11.99,12.0,16300.0
2010-12-15 09:40:00,11.99,11.99,11.85,11.88,58200.0,11.99,11.99,11.85,11.88,58200.0
2010-12-15 09:45:00,11.88,11.93,11.88,11.93,21300.0,11.88,11.93,11.88,11.93,21300.0
2010-12-15 09:50:00,11.93,11.93,11.88,11.88,12600.0,11.93,11.93,11.88,11.88,12600.0
2010-12-15 09:55:00,11.88,11.91,11.86,11.91,30200.0,11.88,11.91,11.86,11.91,30200.0
2010-12-15 10:00:00,11.93,11.97,11.93,11.96,14700.0,11.93,11.97,11.93,11.96,14700.0
2010-12-15 10:05:00,11.97,11.97,11.96,11.97,2500.0,11.97,11.97,11.96,11.97,2500.0
2010-12-15 10:10:00,11.97,12.01,11.97,11.99,24800.0,11.97,12.01,11.97,11.99,24800.0
2010-12-15 10:15:00,11.99,12.0,11.93,11.94,20600.0,11.99,12.0,11.93,11.94,20600.0
2010-12-15 10:20:00,11.94,12.0,11.94,12.0,52400.0,11.94,12.0,11.94,12.0,52400.0
2010-12-15 10:25:00,12.0,12.0,11.96,11.97,47700.0,12.0,12.0,11.96,11.97,47700.0
2010-12-15 10:30:00,11.98,12.0,11.98,12.0,20300.0,11.98,12.0,11.98,12.0,20300.0
2010-12-15 10:35:00,12.0,12.02,11.99,12.01,38200.0,12.0,12.02,11.99,12.01,38200.0
2010-12-15 10:40:00,12.01,12.03,11.99,12.02,22500.0,12.01,12.03,11.99,12.02,22500.0
2010-12-15 10:45:00,12.04,12.04,12.01,12.02,12300.0,12.04,12.04,12.01,12.02,12300.0
2010-12-15 10:50:00,12.03,12.03,12.0,12.0,11500.0,12.03,12.03,12.0,12.0,11500.0
2010-12-15 10:55:00,12.0,12.01,11.99,12.0,15500.0,12.0,12.01,11.99,12.0,15500.0
2010-12-15 11:00:00,12.0,12.03,11.99,12.02,37300.0,12.0,12.03,11.99,12.02,37300.0
2010-12-15 11:05:00,12.02,12.02,12.0,12.01,40000.0,12.02,12.02,12.0,12.01,40000.0
2010-12-15 11:10:00,12.01,12.02,12.0,12.0,25300.0,12.01,12.02,12.0,12.0,25300.0
2010-12-15 11:15:00,12.0,12.0,11.95,11.98,19100.0,12.0,12.0,11.95,11.98,19100.0
2010-12-15 11:20:00,11.99,12.02,11.98,12.02,37500.0,11.99,12.02,11.98,12.02,37500.0
2010-12-15 11:25:00,12.02,12.04,12.02,12.03,64700.0,12.02,12.04,12.02,12.03,64700.0
2010-12-15 11:30:00,12.03,12.04,12.03,12.03,12100.0,12.03,12.04,12.03,12.03,12100.0
2010-12-15 11:35:00,12.04,12.05,12.03,12.04,69600.0,12.04,12.05,12.03,12.04,69600.0
2010-12-15 11:40:00,12.04,12.05,12.03,12.05,34800.0,12.04,12.05,12.03,12.05,34800.0
2010-12-15 11:45:00,12.04,12.05,12.0,12.01,53400.0,12.04,12.05,12.0,12.01,53400.0
2010-12-15 11:50:00,12.01,12.04,12.01,12.03,31300.0,12.01,12.04,12.01,12.03,31300.0
2010-12-15 11:55:00,12.03,12.04,12.03,12.03,23000.0,12.03,12.04,12.03,12.03,23000.0
2010-12-15 12:00:00,12.03,12.04,12.0,12.02,38700.0,12.03,12.04,12.0,12.02,38700.0
2010-12-15 12:05:00,12.01,12.03,11.99,12.02,34400.0,12.01,12.03,11.99,12.02,34400.0
2010-12-15 12:10:00,12.02,12.04,12.02,12.02,41700.0,12.02,12.04,12.02,12.02,41700.0
2010-12-15 12:15:00,12.03,12.11,12.02,12.07,75900.0,12.03,12.11,12.02,12.07,75900.0
2010-12-15 12:20:00,12.07,12.1,12.04,12.1,34100.0,12.07,12.1,12.04,12.1,34100.0
2010-12-15 12:25:00,12.09,12.1,12.07,12.07,10000.0,12.09,12.1,12.07,12.07,10000.0
2010-12-15 12:30:00,12.07,12.07,12.04,12.04,34300.0,12.07,12.07,12.04,12.04,34300.0
2010-12-15 12:35:00,12.05,12.05,12.01,12.01,117000.0,12.05,12.05,12.01,12.01,117000.0
2010-12-15 12:40:00,12.02,12.03,12.01,12.02,56400.0,12.02,12.03,12.01,12.02,56400.0
2010-12-15 12:45:00,12.02,12.04,12.0,12.0,96300.0,12.02,12.04,12.0,12.0,96300.0
2010-12-15 12:50:00,12.0,12.02,12.0,12.01,41100.0,12.0,12.02,12.0,12.01,41100.0
2010-12-15 12:55:00,12.02,12.02,11.99,12.0,62000.0,12.02,12.02,11.99,12.0,62000.0
2010-12-15 13:00:00,12.0,12.01,11.99,12.0,63600.0,12.0,12.01,11.99,12.0,63600.0
2010-12-15 13:05:00,12.01,12.03,12.01,12.02,56300.0,12.01,12.03,12.01,12.02,56300.0
2010-12-15 13:10:00,12.02,12.03,12.01,12.02,15900.0,12.02,12.03,12.01,12.02,15900.0
2010-12-15 13:15:00,12.01,12.02,12.0,12.0,25900.0,12.01,12.02,12.0,12.0,25900.0
2010-12-15 13:20:00,12.0,12.02,11.99,12.01,22000.0,12.0,12.02,11.99,12.01,22000.0
2010-12-15 13:25:00,12.01,12.04,11.99,12.03,68100.0,12.01,12.04,11.99,12.03,68100.0
2010-12-15 13:30:00,12.03,12.03,12.01,12.02,11200.0,12.03,12.03,12.01,12.02,11200.0
2010-12-15 13:35:00,12.02,12.04,12.01,12.02,16200.0,12.02,12.04,12.01,12.02,16200.0
2010-12-15 13:40:00,12.03,12.03,12.02,12.03,5900.0,12.03,12.03,12.02,12.03,5900.0
2010-12-15 13:45:00,12.02,12.03,12.02,12.02,5500.0,12.02,12.03,12.02,12.02,5500.0
2010-12-15 13:50:00,12.03,12.03,12.02,12.02,2800.0,12.03,12.03,12.02,12.02,2800.0
2010-12-15 13:55:00,12.02,12.04,12.02,12.04,10000.0,12.02,12.04,12.02,12.04,10000.0
2010-12-15 14:00:00,12.05,12.05,12.04,12.05,4400.0,12.05,12.05,12.04,12.05,4400.0
2010-12-15 14:05:00,12.04,12.04,12.02,12.02,6800.0,12.04,12.04,12.02,12.02,6800.0
2010-12-15 14:10:00,12.02,12.03,12.0,12.03,13300.0,12.02,12.03,12.0,12.03,13300.0
2010-12-15 14:15:00,12.03,12.03,12.02,12.03,1100.0,12.03,12.03,12.02,12.03,1100.0
2010-12-15 14:20:00,12.03,12.03,12.02,12.03,10500.0,12.03,12.03,12.02,12.03,10500.0
2010-12-15 14:25:00,12.03,12.03,12.0,12.02,19500.0,12.03,12.03,12.0,12.02,19500.0
2010-12-15 14:30:00,12.02,12.04,12.01,12.04,57600.0,12.02,12.04,12.01,12.04,57600.0
2010-12-15 14:35:00,12.03,12.04,12.03,12.04,8100.0,12.03,12.04,12.03,12.04,8100.0
2010-12-15 14:40:00,12.04,12.04,12.02,12.03,20200.0,12.04,12.04,12.02,12.03,20200.0
2010-12-15 14:45:00,12.02,12.03,12.02,12.02,3000.0,12.02,12.03,12.02,12.02,3000.0
2010-12-15 14:50:00,12.02,12.04,12.0,12.02,46700.0,12.02,12.04,12.0,12.02,46700.0
2010-12-15 14:55:00,12.01,12.02,11.99,12.0,50600.0,12.01,12.02,11.99,12.0,50600.0
2010-12-15 15:00:00,12.0,12.01,11.99,12.01,25600.0,12.0,12.01,11.99,12.01,25600.0
2010-12-15 15:05:00,12.01,12.01,11.98,11.98,27100.0,12.01,12.01,11.98,11.98,27100.0
2010-12-15 15:10:00,11.99,11.99,11.97,11.98,14000.0,11.99,11.99,11.97,11.98,14000.0
2010-12-15 15:15:00,11.98,12.0,11.97,12.0,13000.0,11.98,12.0,11.97,12.0,13000.0
2010-12-15 15:20:00,12.0,12.01,12.0,12.01,18000.0,12.0,12.01,12.0,12.01,18000.0
2010-12-15 15:25:00,12.01,12.01,12.0,12.01,15200.0,12.01,12.01,12.0,12.01,15200.0
2010-12-15 15:30:00,12.0,12.01,12.0,12.0,13900.0,12.0,12.01,12.0,12.0,13900.0
2010-12-15 15:35:00,12.0,12.01,12.0,12.01,20300.0,12.0,12.01,12.0,12.01,20300.0
2010-12-15 15:40:00,12.01,12.01,12.0,12.01,19100.0,12.01,12.01,12.0,12.01,19100.0
2010-12-15 15:45:00,12.01,12.01,12.0,12.01,45200.0,12.01,12.01,12.0,12.01,45200.0
2010-12-15 15:50:00,12.01,12.01,11.98,11.98,52500.0,12.01,12.01,11.98,11.98,52500.0
2010-12-15 15:55:00,11.98,12.01,11.98,12.0,87800.0,11.98,12.01,11.98,12.0,87800.0
2010-12-16 09:30:00,11.98,11.98,11.88,11.88,19900.0,11.98,11.98,11.88,11.88,19900.0
2010-12-16 09:35:00,11.88,11.99,11.88,11.97,23100.0,11.88,11.99,11.88,11.97,23100.0
2010-12-16 09:40:00,11.99,12.01,11.96,11.96,9900.0,11.99,12.01,11.96,11.96,9900.0
2010-12-16 09:45:00,11.97,12.0,11.97,12.0,25100.0,11.97,12.0,11.97,12.0,25100.0
2010-12-16 09:50:00,12.0,12.02,11.97,11.97,118700.0,12.0,12.02,11.97,11.97,118700.0
2010-12-16 09:55:00,11.97,12.01,11.96,11.99,59000.0,11.97,12.01,11.96,11.99,59000.0
2010-12-16 10:00:00,12.0,12.02,11.96,12.0,174700.0,12.0,12.02,11.96,12.0,174700.0
2010-12-16 10:05:00,12.0,12.01,11.98,12.01,103800.0,12.0,12.01,11.98,12.01,103800.0
2010-12-16 10:10:00,12.01,12.01,11.99,11.99,131400.0,12.01,12.01,11.99,11.99,131400.0
2010-12-16 10:15:00,11.99,12.0,11.96,11.98,50100.0,11.99,12.0,11.96,11.98,50100.0
2010-12-16 10:20:00,11.97,11.99,11.96,11.98,47500.0,11.97,11.99,11.96,11.98,47500.0
2010-12-16 10:25:00,11.98,11.98,11.97,11.98,131600.0,11.98,11.98,11.97,11.98,131600.0
2010-12-16 10:30:00,11.98,11.98,11.97,11.97,40900.0,11.98,11.98,11.97,11.97,40900.0
2010-12-16 10:35:00,11.98,11.99,11.96,11.98,14400.0,11.98,11.99,11.96,11.98,14400.0
2010-12-16 10:40:00,11.98,12.0,11.98,11.99,27700.0,11.98,12.0,11.98,11.99,27700.0
2010-12-16 10:45:00,11.99,12.0,11.97,11.97,44500.0,11.99,12.0,11.97,11.97,44500.0
2010-12-16 10:50:00,11.98,12.0,11.96,11.99,42900.0,11.98,12.0,11.96,11.99,42900.0
2010-12-16 10:55:00,11.99,12.0,11.98,12.0,10200.0,11.99,12.0,11.98,12.0,10200.0
2010-12-16 11:00:00,11.99,12.02,11.98,11.98,58200.0,11.99,12.02,11.98,11.98,58200.0
2010-12-16 11:05:00,11.99,12.0,11.99,12.0,11000.0,11.99,12.0,11.99,12.0,11000.0
2010-12-16 11:10:00,12.0,12.0,11.98,11.99,51700.0,12.0,12.0,11.98,11.99,51700.0
2010-12-16 11:15:00,11.99,12.0,11.98,12.0,18800.0,11.99,12.0,11.98,12.0,18800.0
2010-12-16 11:20:00,12.0,12.0,11.99,12.0,6400.0,12.0,12.0,11.99,12.0,6400.0
2010-12-16 11:25:00,12.0,12.0,11.99,12.0,27300.0,12.0,12.0,11.99,12.0,27300.0
2010-12-16 11:30:00,12.0,12.0,11.99,12.0,34900.0,12.0,12.0,11.99,12.0,34900.0
2010-12-16 11:35:00,12.0,12.0,11.99,12.0,36500.0,12.0,12.0,11.99,12.0,36500.0
2010-12-16 11:40:00,12.0,12.0,11.98,11.99,26700.0,12.0,12.0,11.98,11.99,26700.0
2010-12-16 11:45:00,11.98,12.0,11.98,12.0,6500.0,11.98,12.0,11.98,12.0,6500.0
2010-12-16 11:50:00,11.99,11.99,11.98,11.98,6400.0,11.99,11.99,11.98,11.98,6400.0
2010-12-16 11:55:00,11.99,12.0,11.98,12.0,66100.0,11.99,12.0,11.98,12.0,66100.0
2010-12-16 12:00:00,11.99,12.0,11.99,11.99,5900.0,11.99,12.0,11.99,11.99,5900.0
2010-12-16 12:05:00,12.0,12.0,11.97,11.98,64900.0,12.0,12.0,11.97,11.98,64900.0
2010-12-16 12:10:00,11.98,11.99,11.98,11.99,5400.0,11.98,11.99,11.98,11.99,5400.0
2010-12-16 12:15:00,11.99,12.0,11.98,11.98,28700.0,11.99,12.0,11.98,11.98,28700.0
2010-12-16 12:20:00,11.99,11.99,11.97,11.99,51300.0,11.99,11.99,11.97,11.99,51300.0
2010-12-16 12:25:00,11.99,12.0,11.98,12.0,42200.0,11.99,12.0,11.98,12.0,42200.0
2010-12-16 12:30:00,12.0,12.0,12.0,12.0,5000.0,12.0,12.0,12.0,12.0,5000.0
2010-12-16 12:35:00,12.0,12.0,11.98,11.98,62700.0,12.0,12.0,11.98,11.98,62700.0
2010-12-16 12:40:00,11.98,12.0,11.98,12.0,72700.0,11.98,12.0,11.98,12.0,72700.0
2010-12-16 12:45:00,12.0,12.0,11.99,12.0,61400.0,12.0,12.0,11.99,12.0,61400.0
2010-12-16 12:50:00,12.0,12.0,11.99,12.0,7800.0,12.0,12.0,11.99,12.0,7800.0
2010-12-16 12:55:00,12.0,12.0,11.99,12.0,15100.0,12.0,12.0,11.99,12.0,15100.0
2010-12-16 13:00:00,12.0,12.0,11.99,12.0,4700.0,12.0,12.0,11.99,12.0,4700.0
2010-12-16 13:05:00,12.0,12.0,11.99,12.0,4600.0,12.0,12.0,11.99,12.0,4600.0
2010-12-16 13:10:00,11.99,12.0,11.98,11.98,34900.0,11.99,12.0,11.98,11.98,34900.0
2010-12-16 13:15:00,11.98,12.0,11.98,12.0,9900.0,11.98,12.0,11.98,12.0,9900.0
2010-12-16 13:20:00,12.0,12.0,11.98,11.98,12300.0,12.0,12.0,11.98,11.98,12300.0
2010-12-16 13:25:00,11.99,12.0,11.99,12.0,51400.0,11.99,12.0,11.99,12.0,51400.0
2010-12-16 13:30:00,12.0,12.0,11.99,12.0,66900.0,12.0,12.0,11.99,12.0,66900.0
2010-12-16 13:35:00,12.0,12.0,11.99,12.0,6400.0,12.0,12.0,11.99,12.0,6400.0
2010-12-16 13:40:00,12.0,12.0,11.99,11.99,4200.0,12.0,12.0,11.99,11.99,4200.0
2010-12-16 13:45:00,12.0,12.01,11.99,12.0,139000.0,12.0,12.01,11.99,12.0,139000.0
2010-12-16 13:50:00,12.0,12.0,12.0,12.0,11100.0,12.0,12.0,12.0,12.0,11100.0
2010-12-16 13:55:00,12.0,12.0,11.99,11.99,41100.0,12.0,12.0,11.99,11.99,41100.0
2010-12-16 14:00:00,11.99,12.0,11.99,12.0,30300.0,11.99,12.0,11.99,12.0,30300.0
2010-12-16 14:05:00,11.99,12.0,11.99,11.99,75500.0,11.99,12.0,11.99,11.99,75500.0
2010-12-16 14:10:00,11.99,12.02,11.99,12.02,117900.0,11.99,12.02,11.99,12.02,117900.0
2010-12-16 14:15:00,12.01,12.02,11.98,11.98,40100.0,12.01,12.02,11.98,11.98,40100.0
2010-12-16 14:20:00,11.98,12.0,11.97,11.98,173700.0,11.98,12.0,11.97,11.98,173700.0
2010-12-16 14:25:00,11.98,11.99,11.98,11.99,9000.0,11.98,11.99,11.98,11.99,9000.0
2010-12-16 14:30:00,11.99,11.99,11.98,11.99,7900.0,11.99,11.99,11.98,11.99,7900.0
2010-12-16 14:35:00,11.99,12.0,11.98,11.99,10600.0,11.99,12.0,11.98,11.99,10600.0
2010-12-16 14:40:00,12.0,12.0,11.99,12.0,22300.0,12.0,12.0,11.99,12.0,22300.0
2010-12-16 14:45:00,12.0,12.0,11.99,11.99,2300.0,12.0,12.0,11.99,11.99,2300.0
2010-12-16 14:50:00,12.0,12.0,11.99,11.99,2700.0,12.0,12.0,11.99,11.99,2700.0
2010-12-16 14:55:00,11.99,12.0,11.99,11.99,8800.0,11.99,12.0,11.99,11.99,8800.0
2010-12-16 15:00:00,12.0,12.01,11.99,12.01,94400.0,12.0,12.01,11.99,12.01,94400.0
2010-12-16 15:05:00,12.01,12.01,12.0,12.0,24300.0,12.01,12.01,12.0,12.0,24300.0
2010-12-16 15:10:00,12.0,12.01,12.0,12.01,57200.0,12.0,12.01,12.0,12.01,57200.0
2010-12-16 15:15:00,12.01,12.01,12.0,12.01,18000.0,12.01,12.01,12.0,12.01,18000.0
2010-12-16 15:20:00,12.01,12.01,12.0,12.0,7200.0,12.01,12.01,12.0,12.0,7200.0
2010-12-16 15:25:00,12.0,12.01,11.99,12.01,54400.0,12.0,12.01,11.99,12.01,54400.0
2010-12-16 15:30:00,12.01,12.02,11.97,12.0,331300.0,12.01,12.02,11.97,12.0,331300.0
2010-12-16 15:35:00,12.0,12.06,12.0,12.06,229500.0,12.0,12.06,12.0,12.06,229500.0
2010-12-16 15:40:00,12.07,12.08,12.04,12.05,118800.0,12.07,12.08,12.04,12.05,118800.0
2010-12-16 15:45:00,12.05,12.06,12.05,12.05,91800.0,12.05,12.06,12.05,12.05,91800.0
2010-12-16 15:50:00,12.05,12.08,12.05,12.07,100400.0,12.05,12.08,12.05,12.07,100400.0
2010-12-16 15:55:00,12.07,12.08,11.94,12.0,378000.0,12.07,12.08,11.94,12.0,378000.0
2010-12-17 09:30:00,12.87,13.2,12.81,13.17,608600.0,12.87,13.2,12.81,13.17,608600.0
2010-12-17 09:35:00,13.18,13.25,12.82,13.03,457500.0,13.18,13.25,12.82,13.03,457500.0
2010-12-17 09:40:00,13.02,13.05,12.95,12.97,297300.0,13.02,13.05,12.95,12.97,297300.0
2010-12-17 09:45:00,12.98,12.99,12.89,12.91,280300.0,12.98,12.99,12.89,12.91,280300.0
2010-12-17 09:50:00,12.9,12.91,12.73,12.82,246000.0,12.9,12.91,12.73,12.82,246000.0
2010-12-17 09:55:00,12.82,12.85,12.81,12.85,134900.0,12.82,12.85,12.81,12.85,134900.0
2010-12-17 10:00:00,12.85,13.0,12.84,12.91,188000.0,12.85,13.0,12.84,12.91,188000.0
2010-12-17 10:05:00,12.91,13.0,12.89,12.98,166500.0,12.91,13.0,12.89,12.98,166500.0
2010-12-17 10:10:00,12.98,13.04,12.96,13.02,238400.0,12.98,13.04,12.96,13.02,238400.0
2010-12-17 10:15:00,13.02,13.2,13.02,13.19,302100.0,13.02,13.2,13.02,13.19,302100.0
2010-12-17 10:20:00,13.19,13.24,13.13,13.17,250200.0,13.19,13.24,13.13,13.17,250200.0
2010-12-17 10:25:00,13.18,13.23,13.09,13.23,152400.0,13.18,13.23,13.09,13.23,152400.0
2010-12-17 10:30:00,13.23,13.45,13.23,13.43,326200.0,13.23,13.45,13.23,13.43,326200.0
2010-12-17 10:35:00,13.42,13.49,13.35,13.37,280600.0,13.42,13.49,13.35,13.37,280600.0
2010-12-17 10:40:00,13.37,13.39,13.28,13.39,164000.0,13.37,13.39,13.28,13.39,164000.0
2010-12-17 10:45:00,13.39,13.5,13.39,13.49,185200.0,13.39,13.5,13.39,13.49,185200.0
2010-12-17 10:50:00,13.49,13.59,13.49,13.58,223400.0,13.49,13.59,13.49,13.58,223400.0
2010-12-17 10:55:00,13.59,13.62,13.44,13.57,189700.0,13.59,13.62,13.44,13.57,189700.0
2010-12-17 11:00:00,13.57,13.6,13.5,13.51,139900.0,13.57,13.6,13.5,13.51,139900.0
2010-12-17 11:05:00,13.5,13.57,13.47,13.54,116800.0,13.5,13.57,13.47,13.54,116800.0
2010-12-17 11:10:00,13.55,13.57,13.48,13.56,130500.0,13.55,13.57,13.48,13.56,130500.0
2010-12-17 11:15:00,13.56,13.6,13.49,13.49,158200.0,13.56,13.6,13.49,13.49,158200.0
2010-12-17 11:20:00,13.49,13.5,13.32,13.34,169500.0,13.49,13.5,13.32,13.34,169500.0
2010-12-17 11:25:00,13.34,13.37,13.31,13.32,130000.0,13.34,13.37,13.31,13.32,130000.0
2010-12-17 11:30:00,13.32,13.46,13.28,13.3,276400.0,13.32,13.46,13.28,13.3,276400.0
2010-12-17 11:35:00,13.3,13.36,13.3,13.36,62300.0,13.3,13.36,13.3,13.36,62300.0
2010-12-17 11:40:00,13.36,13.36,13.32,13.36,54100.0,13.36,13.36,13.32,13.36,54100.0
2010-12-17 11:45:00,13.35,13.37,13.28,13.32,101600.0,13.35,13.37,13.28,13.32,101600.0
2010-12-17 11:50:00,13.31,13.37,13.31,13.37,36300.0,13.31,13.37,13.31,13.37,36300.0
2010-12-17 11:55:00,13.37,13.39,13.36,13.39,47400.0,13.37,13.39,13.36,13.39,47400.0
2010-12-17 12:00:00,13.39,13.41,13.38,13.41,38900.0,13.39,13.41,13.38,13.41,38900.0
2010-12-17 12:05:00,13.41,13.41,13.34,13.35,68800.0,13.41,13.41,13.34,13.35,68800.0
2010-12-17 12:10:00,13.35,13.35,13.2,13.21,89700.0,13.35,13.35,13.2,13.21,89700.0
2010-12-17 12:15:00,13.21,13.25,13.2,13.25,40600.0,13.21,13.25,13.2,13.25,40600.0
2010-12-17 12:20:00,13.25,13.26,13.13,13.15,84100.0,13.25,13.26,13.13,13.15,84100.0
2010-12-17 12:25:00,13.14,13.15,13.01,13.01,132700.0,13.14,13.15,13.01,13.01,132700.0
2010-12-17 12:30:00,13.03,13.03,13.0,13.02,96300.0,13.03,13.03,13.0,13.02,96300.0
2010-12-17 12:35:00,13.02,13.11,13.02,13.11,112400.0,13.02,13.11,13.02,13.11,112400.0
2010-12-17 12:40:00,13.11,13.13,13.11,13.13,53200.0,13.11,13.13,13.11,13.13,53200.0
2010-12-17 12:45:00,13.14,13.14,13.13,13.14,39300.0,13.14,13.14,13.13,13.14,39300.0
2010-12-17 12:50:00,13.14,13.14,13.08,13.11,99100.0,13.14,13.14,13.08,13.11,99100.0
2010-12-17 12:55:00,13.11,13.13,13.09,13.1,48800.0,13.11,13.13,13.09,13.1,48800.0
2010-12-17 13:00:00,13.09,13.11,13.03,13.11,80300.0,13.09,13.11,13.03,13.11,80300.0
2010-12-17 13:05:00,13.11,13.11,13.07,13.09,43600.0,13.11,13.11,13.07,13.09,43600.0
2010-12-17 13:10:00,13.09,13.11,13.08,13.08,29600.0,13.09,13.11,13.08,13.08,29600.0
2010-12-17 13:15:00,13.08,13.09,13.06,13.08,29100.0,13.08,13.09,13.06,13.08,29100.0
2010-12-17 13:20:00,13.08,13.09,13.08,13.09,19500.0,13.08,13.09,13.08,13.09,19500.0
2010-12-17 13:25:00,13.09,13.1,13.08,13.1,24700.0,13.09,13.1,13.08,13.1,24700.0
2010-12-17 13:30:00,13.1,13.1,12.93,13.0,154700.0,13.1,13.1,12.93,13.0,154700.0
2010-12-17 13:35:00,12.99,13.03,12.99,13.01,62200.0,12.99,13.03,12.99,13.01,62200.0
2010-12-17 13:40:00,13.02,13.05,13.01,13.05,37700.0,13.02,13.05,13.01,13.05,37700.0
2010-12-17 13:45:00,13.05,13.08,13.05,13.08,37500.0,13.05,13.08,13.05,13.08,37500.0
2010-12-17 13:50:00,13.08,13.12,13.08,13.12,42600.0,13.08,13.12,13.08,13.12,42600.0
2010-12-17 13:55:00,13.11,13.14,13.11,13.14,40600.0,13.11,13.14,13.11,13.14,40600.0
2010-12-17 14:00:00,13.14,13.14,13.13,13.14,15300.0,13.14,13.14,13.13,13.14,15300.0
2010-12-17 14:05:00,13.13,13.19,13.13,13.19,52600.0,13.13,13.19,13.13,13.19,52600.0
2010-12-17 14:10:00,13.19,13.21,13.18,13.21,31000.0,13.19,13.21,13.18,13.21,31000.0
2010-12-17 14:15:00,13.21,13.22,13.2,13.21,38600.0,13.21,13.22,13.2,13.21,38600.0
2010-12-17 14:20:00,13.22,13.22,13.14,13.15,63800.0,13.22,13.22,13.14,13.15,63800.0
2010-12-17 14:25:00,13.15,13.15,13.09,13.12,42800.0,13.15,13.15,13.09,13.12,42800.0
2010-12-17 14:30:00,13.12,13.15,13.12,13.15,26900.0,13.12,13.15,13.12,13.15,26900.0
2010-12-17 14:35:00,13.15,13.17,13.14,13.17,36400.0,13.15,13.17,13.14,13.17,36400.0
2010-12-17 14:40:00,13.17,13.17,13.13,13.15,105100.0,13.17,13.17,13.13,13.15,105100.0
2010-12-17 14:45:00,13.15,13.15,13.09,13.1,80500.0,13.15,13.15,13.09,13.1,80500.0
2010-12-17 14:50:00,13.1,13.1,12.75,12.96,371900.0,13.1,13.1,12.75,12.96,371900.0
2010-12-17 14:55:00,12.96,13.03,12.93,13.02,74200.0,12.96,13.03,12.93,13.02,74200.0
2010-12-17 15:00:00,13.02,13.04,13.01,13.04,40300.0,13.02,13.04,13.01,13.04,40300.0
2010-12-17 15:05:00,13.04,13.06,13.01,13.04,53500.0,13.04,13.06,13.01,13.04,53500.0
2010-12-17 15:10:00,13.04,13.06,13.03,13.05,48700.0,13.04,13.06,13.03,13.05,48700.0
2010-12-17 15:15:00,13.05,13.06,12.98,13.0,88300.0,13.05,13.06,12.98,13.0,88300.0
2010-12-17 15:20:00,12.99,13.0,12.97,13.0,38200.0,12.99,13.0,12.97,13.0,38200.0
2010-12-17 15:25:00,13.0,13.01,12.99,13.01,45200.0,13.0,13.01,12.99,13.01,45200.0
2010-12-17 15:30:00,13.01,13.01,12.95,12.96,66500.0,13.01,13.01,12.95,12.96,66500.0
2010-12-17 15:35:00,12.96,12.96,12.9,12.91,75800.0,12.96,12.96,12.9,12.91,75800.0
2010-12-17 15:40:00,12.91,12.91,12.88,12.89,74800.0,12.91,12.91,12.88,12.89,74800.0
2010-12-17 15:45:00,12.9,12.9,12.89,12.9,41200.0,12.9,12.9,12.89,12.9,41200.0
2010-12-17 15:50:00,12.9,12.97,12.88,12.89,275000.0,12.9,12.97,12.88,12.89,275000.0
2010-12-17 15:55:00,12.89,12.94,12.86,12.94,364500.0,12.89,12.94,12.86,12.94,364500.0
2010-12-20 09:30:00,13.13,13.27,13.01,13.02,108500.0,13.13,13.27,13.01,13.02,108500.0
2010-12-20 09:35:00,13.01,13.02,12.86,12.87,50700.0,13.01,13.02,12.86,12.87,50700.0
2010-12-20 09:40:00,12.86,12.87,12.8,12.85,43000.0,12.86,12.87,12.8,12.85,43000.0
2010-12-20 09:45:00,12.84,12.89,12.83,12.87,30500.0,12.84,12.89,12.83,12.87,30500.0
2010-12-20 09:50:00,12.87,12.92,12.87,12.91,22400.0,12.87,12.92,12.87,12.91,22400.0
2010-12-20 09:55:00,12.91,12.91,12.8,12.84,48600.0,12.91,12.91,12.8,12.84,48600.0
2010-12-20 10:00:00,12.83,12.83,12.8,12.81,15400.0,12.83,12.83,12.8,12.81,15400.0
2010-12-20 10:05:00,12.81,12.81,12.8,12.81,13200.0,12.81,12.81,12.8,12.81,13200.0
2010-12-20 10:10:00,12.8,12.83,12.75,12.77,39400.0,12.8,12.83,12.75,12.77,39400.0
2010-12-20 10:15:00,12.78,12.78,12.7,12.73,59600.0,12.78,12.78,12.7,12.73,59600.0
2010-12-20 10:20:00,12.72,12.72,12.66,12.67,20800.0,12.72,12.72,12.66,12.67,20800.0
2010-12-20 10:25:00,12.67,12.68,12.66,12.68,14200.0,12.67,12.68,12.66,12.68,14200.0
2010-12-20 10:30:00,12.68,12.75,12.68,12.75,36200.0,12.68,12.75,12.68,12.75,36200.0
2010-12-20 10:35:00,12.74,12.75,12.68,12.69,28500.0,12.74,12.75,12.68,12.69,28500.0
2010-12-20 10:40:00,12.68,12.69,12.67,12.67,8200.0,12.68,12.69,12.67,12.67,8200.0
2010-12-20 10:45:00,12.67,12.68,12.63,12.66,31000.0,12.67,12.68,12.63,12.66,31000.0
2010-12-20 10:50:00,12.66,12.72,12.65,12.72,30400.0,12.66,12.72,12.65,12.72,30400.0
2010-12-20 10:55:00,12.71,12.71,12.65,12.66,16000.0,12.71,12.71,12.65,12.66,16000.0
2010-12-20 11:00:00,12.66,12.76,12.65,12.75,51600.0,12.66,12.76,12.65,12.75,51600.0
2010-12-20 11:05:00,12.75,12.76,12.75,12.75,11100.0,12.75,12.76,12.75,12.75,11100.0
2010-12-20 11:10:00,12.76,12.81,12.74,12.8,68800.0,12.76,12.81,12.74,12.8,68800.0
2010-12-20 11:15:00,12.79,12.87,12.79,12.86,39000.0,12.79,12.87,12.79,12.86,39000.0
2010-12-20 11:20:00,12.86,12.86,12.85,12.85,19200.0,12.86,12.86,12.85,12.85,19200.0
2010-12-20 11:25:00,12.85,12.85,12.81,12.84,93600.0,12.85,12.85,12.81,12.84,93600.0
2010-12-20 11:30:00,12.84,12.9,12.83,12.89,65100.0,12.84,12.9,12.83,12.89,65100.0
2010-12-20 11:35:00,12.9,12.9,12.89,12.9,12200.0,12.9,12.9,12.89,12.9,12200.0
2010-12-20 11:40:00,12.89,12.94,12.89,12.91,20700.0,12.89,12.94,12.89,12.91,20700.0
2010-12-20 11:45:00,12.92,12.93,12.91,12.93,7600.0,12.92,12.93,12.91,12.93,7600.0
2010-12-20 11:50:00,12.93,12.93,12.92,12.92,9200.0,12.93,12.93,12.92,12.92,9200.0
2010-12-20 11:55:00,12.92,12.93,12.92,12.92,9700.0,12.92,12.93,12.92,12.92,9700.0
2010-12-20 12:00:00,12.92,12.92,12.89,12.91,29100.0,12.92,12.92,12.89,12.91,29100.0
2010-12-20 12:05:00,12.91,12.91,12.89,12.89,9400.0,12.91,12.91,12.89,12.89,9400.0
2010-12-20 12:10:00,12.88,12.89,12.86,12.87,11200.0,12.88,12.89,12.86,12.87,11200.0
2010-12-20 12:15:00,12.86,12.91,12.86,12.91,18100.0,12.86,12.91,12.86,12.91,18100.0
2010-12-20 12:20:00,12.92,12.93,12.91,12.93,14900.0,12.92,12.93,12.91,12.93,14900.0
2010-12-20 12:25:00,12.92,12.93,12.9,12.91,15800.0,12.92,12.93,12.9,12.91,15800.0
2010-12-20 12:30:00,12.91,12.91,12.88,12.9,25200.0,12.91,12.91,12.88,12.9,25200.0
2010-12-20 12:35:00,12.9,12.91,12.9,12.9,15600.0,12.9,12.91,12.9,12.9,15600.0
2010-12-20 12:40:00,12.9,12.91,12.89,12.9,25500.0,12.9,12.91,12.89,12.9,25500.0
2010-12-20 12:45:00,12.9,12.91,12.89,12.9,28100.0,12.9,12.91,12.89,12.9,28100.0
2010-12-20 12:50:00,12.9,12.91,12.9,12.9,32800.0,12.9,12.91,12.9,12.9,32800.0
2010-12-20 12:55:00,12.9,12.9,12.89,12.89,14100.0,12.9,12.9,12.89,12.89,14100.0
2010-12-20 13:00:00,12.9,12.9,12.89,12.9,2700.0,12.9,12.9,12.89,12.9,2700.0
2010-12-20 13:05:00,12.89,12.9,12.89,12.9,3800.0,12.89,12.9,12.89,12.9,3800.0
2010-12-20 13:10:00,12.89,12.9,12.89,12.9,9700.0,12.89,12.9,12.89,12.9,9700.0
2010-12-20 13:15:00,12.89,12.9,12.88,12.9,14000.0,12.89,12.9,12.88,12.9,14000.0
2010-12-20 13:20:00,12.9,12.9,12.89,12.9,21200.0,12.9,12.9,12.89,12.9,21200.0
2010-12-20 13:25:00,12.9,12.9,12.89,12.9,2200.0,12.9,12.9,12.89,12.9,2200.0
2010-12-20 13:30:00,12.89,12.9,12.89,12.89,4300.0,12.89,12.9,12.89,12.89,4300.0
2010-12-20 13:35:00,12.9,12.9,12.89,12.9,4700.0,12.9,12.9,12.89,12.9,4700.0
2010-12-20 13:40:00,12.89,12.9,12.89,12.89,6300.0,12.89,12.9,12.89,12.89,6300.0
2010-12-20 13:45:00,12.89,12.9,12.89,12.89,30600.0,12.89,12.9,12.89,12.89,30600.0
2010-12-20 13:50:00,12.89,12.9,12.89,12.9,6200.0,12.89,12.9,12.89,12.9,6200.0
2010-12-20 13:55:00,12.89,12.91,12.89,12.91,30400.0,12.89,12.91,12.89,12.91,30400.0
2010-12-20 14:00:00,12.91,12.92,12.9,12.91,25300.0,12.91,12.92,12.9,12.91,25300.0
2010-12-20 14:05:00,12.91,12.93,12.91,12.93,25900.0,12.91,12.93,12.91,12.93,25900.0
2010-12-20 14:10:00,12.93,12.93,12.92,12.92,9200.0,12.93,12.93,12.92,12.92,9200.0
2010-12-20 14:15:00,12.93,12.93,12.92,12.92,5300.0,12.93,12.93,12.92,12.92,5300.0
2010-12-20 14:20:00,12.93,12.94,12.93,12.94,22000.0,12.93,12.94,12.93,12.94,22000.0
2010-12-20 14:25:00,12.94,12.94,12.93,12.94,8200.0,12.94,12.94,12.93,12.94,8200.0
2010-12-20 14:30:00,12.93,12.94,12.93,12.93,24000.0,12.93,12.94,12.93,12.93,24000.0
2010-12-20 14:35:00,12.94,12.94,12.93,12.94,6700.0,12.94,12.94,12.93,12.94,6700.0
2010-12-20 14:40:00,12.93,12.94,12.93,12.93,14600.0,12.93,12.94,12.93,12.93,14600.0
2010-12-20 14:45:00,12.94,12.94,12.93,12.93,6400.0,12.94,12.94,12.93,12.93,6400.0
2010-12-20 14:50:00,12.93,12.94,12.93,12.93,28800.0,12.93,12.94,12.93,12.93,28800.0
2010-12-20 14:55:00,12.93,12.94,12.93,12.94,25300.0,12.93,12.94,12.93,12.94,25300.0
2010-12-20 15:00:00,12.94,12.94,12.9,12.91,103000.0,12.94,12.94,12.9,12.91,103000.0
2010-12-20 15:05:00,12.9,12.92,12.9,12.92,79700.0,12.9,12.92,12.9,12.92,79700.0
2010-12-20 15:10:00,12.92,12.92,12.91,12.92,12400.0,12.92,12.92,12.91,12.92,12400.0
2010-12-20 15:15:00,12.92,12.92,12.91,12.91,10100.0,12.92,12.92,12.91,12.91,10100.0
2010-12-20 15:20:00,12.92,12.92,12.91,12.91,12800.0,12.92,12.92,12.91,12.91,12800.0
2010-12-20 15:25:00,12.91,12.92,12.91,12.92,43700.0,12.91,12.92,12.91,12.92,43700.0
2010-12-20 15:30:00,12.91,12.92,12.91,12.91,21900.0,12.91,12.92,12.91,12.91,21900.0
2010-12-20 15:35:00,12.91,12.92,12.91,12.91,24600.0,12.91,12.92,12.91,12.91,24600.0
2010-12-20 15:40:00,12.92,12.92,12.91,12.91,30200.0,12.92,12.92,12.91,12.91,30200.0
2010-12-20 15:45:00,12.91,12.92,12.87,12.87,90700.0,12.91,12.92,12.87,12.87,90700.0
2010-12-20 15:50:00,12.88,12.88,12.87,12.87,66700.0,12.88,12.88,12.87,12.87,66700.0
2010-12-20 15:55:00,12.88,12.88,12.85,12.85,103500.0,12.88,12.88,12.85,12.85,103500.0
2010-12-21 09:30:00,12.69,12.82,12.69,12.71,107300.0,12.69,12.82,12.69,12.71,107300.0
2010-12-21 09:35:00,12.71,12.82,12.7,12.78,109000.0,12.71,12.82,12.7,12.78,109000.0
2010-12-21 09:40:00,12.78,12.79,12.71,12.75,43400.0,12.78,12.79,12.71,12.75,43400.0
2010-12-21 09:45:00,12.75,12.75,12.7,12.72,40900.0,12.75,12.75,12.7,12.72,40900.0
2010-12-21 09:50:00,12.72,12.73,12.7,12.7,13500.0,12.72,12.73,12.7,12.7,13500.0
2010-12-21 09:55:00,12.71,12.71,12.65,12.66,33800.0,12.71,12.71,12.65,12.66,33800.0
2010-12-21 10:00:00,12.66,12.66,12.6,12.62,39800.0,12.66,12.66,12.6,12.62,39800.0
2010-12-21 10:05:00,12.63,12.67,12.63,12.66,16600.0,12.63,12.67,12.63,12.66,16600.0
2010-12-21 10:10:00,12.66,12.66,12.63,12.65,30200.0,12.66,12.66,12.63,12.65,30200.0
2010-12-21 10:15:00,12.66,12.73,12.65,12.72,26400.0,12.66,12.73,12.65,12.72,26400.0
2010-12-21 10:20:00,12.72,12.72,12.68,12.68,38900.0,12.72,12.72,12.68,12.68,38900.0
2010-12-21 10:25:00,12.68,12.68,12.6,12.64,44600.0,12.68,12.68,12.6,12.64,44600.0
2010-12-21 10:30:00,12.64,12.65,12.6,12.6,15900.0,12.64,12.65,12.6,12.6,15900.0
2010-12-21 10:35:00,12.61,12.61,12.56,12.59,38300.0,12.61,12.61,12.56,12.59,38300.0
2010-12-21 10:40:00,12.58,12.61,12.58,12.6,33000.0,12.58,12.61,12.58,12.6,33000.0
2010-12-21 10:45:00,12.59,12.61,12.59,12.6,16600.0,12.59,12.61,12.59,12.6,16600.0
2010-12-21 10:50:00,12.6,12.65,12.6,12.65,19000.0,12.6,12.65,12.6,12.65,19000.0
2010-12-21 10:55:00,12.65,12.65,12.64,12.65,12500.0,12.65,12.65,12.64,12.65,12500.0
2010-12-21 11:00:00,12.65,12.65,12.64,12.65,53800.0,12.65,12.65,12.64,12.65,53800.0
2010-12-21 11:05:00,12.65,12.66,12.65,12.66,15300.0,12.65,12.66,12.65,12.66,15300.0
2010-12-21 11:10:00,12.66,12.66,12.65,12.66,12000.0,12.66,12.66,12.65,12.66,12000.0
2010-12-21 11:15:00,12.66,12.66,12.65,12.65,4800.0,12.66,12.66,12.65,12.65,4800.0
2010-12-21 11:20:00,12.65,12.66,12.65,12.66,2100.0,12.65,12.66,12.65,12.66,2100.0
2010-12-21 11:25:00,12.66,12.66,12.65,12.66,4200.0,12.66,12.66,12.65,12.66,4200.0
2010-12-21 11:30:00,12.66,12.67,12.65,12.67,50100.0,12.66,12.67,12.65,12.67,50100.0
2010-12-21 11:35:00,12.67,12.67,12.66,12.67,5800.0,12.67,12.67,12.66,12.67,5800.0
2010-12-21 11:40:00,12.66,12.68,12.66,12.68,16000.0,12.66,12.68,12.66,12.68,16000.0
2010-12-21 11:45:00,12.67,12.68,12.67,12.68,15600.0,12.67,12.68,12.67,12.68,15600.0
2010-12-21 11:50:00,12.68,12.68,12.66,12.66,21400.0,12.68,12.68,12.66,12.66,21400.0
2010-12-21 11:55:00,12.67,12.67,12.66,12.66,8800.0,12.67,12.67,12.66,12.66,8800.0
2010-12-21 12:00:00,12.67,12.68,12.66,12.67,33400.0,12.67,12.68,12.66,12.67,33400.0
2010-12-21 12:05:00,12.67,12.67,12.66,12.67,7400.0,12.67,12.67,12.66,12.67,7400.0
2010-12-21 12:10:00,12.67,12.67,12.66,12.67,9300.0,12.67,12.67,12.66,12.67,9300.0
2010-12-21 12:15:00,12.67,12.67,12.66,12.66,12700.0,12.67,12.67,12.66,12.66,12700.0
2010-12-21 12:20:00,12.67,12.67,12.66,12.66,5700.0,12.67,12.67,12.66,12.66,5700.0
2010-12-21 12:25:00,12.67,12.67,12.66,12.67,11600.0,12.67,12.67,12.66,12.67,11600.0
2010-12-21 12:30:00,12.67,12.67,12.66,12.67,8100.0,12.67,12.67,12.66,12.67,8100.0
2010-12-21 12:35:00,12.67,12.67,12.66,12.66,3800.0,12.67,12.67,12.66,12.66,3800.0
2010-12-21 12:40:00,12.67,12.67,12.66,12.66,12300.0,12.67,12.67,12.66,12.66,12300.0
2010-12-21 12:45:00,12.66,12.67,12.66,12.67,5200.0,12.66,12.67,12.66,12.67,5200.0
2010-12-21 12:50:00,12.67,12.67,12.66,12.67,8500.0,12.67,12.67,12.66,12.67,8500.0
2010-12-21 12:55:00,12.67,12.67,12.66,12.67,21300.0,12.67,12.67,12.66,12.67,21300.0
2010-12-21 13:00:00,12.66,12.66,12.64,12.65,35300.0,12.66,12.66,12.64,12.65,35300.0
2010-12-21 13:05:00,12.64,12.65,12.64,12.65,1900.0,12.64,12.65,12.64,12.65,1900.0
2010-12-21 13:10:00,12.64,12.65,12.64,12.64,6900.0,12.64,12.65,12.64,12.64,6900.0
2010-12-21 13:15:00,12.65,12.65,12.64,12.65,7600.0,12.65,12.65,12.64,12.65,7600.0
2010-12-21 13:20:00,12.65,12.65,12.64,12.64,1900.0,12.65,12.65,12.64,12.64,1900.0
2010-12-21 13:25:00,12.65,12.68,12.65,12.68,17600.0,12.65,12.68,12.65,12.68,17600.0
2010-12-21 13:30:00,12.67,12.69,12.67,12.68,26000.0,12.67,12.69,12.67,12.68,26000.0
2010-12-21 13:35:00,12.67,12.68,12.67,12.67,900.0,12.67,12.68,12.67,12.67,900.0
2010-12-21 13:40:00,12.67,12.68,12.67,12.67,9000.0,12.67,12.68,12.67,12.67,9000.0
2010-12-21 13:45:00,12.68,12.69,12.67,12.67,12300.0,12.68,12.69,12.67,12.67,12300.0
2010-12-21 13:50:00,12.68,12.68,12.67,12.68,2300.0,12.68,12.68,12.67,12.68,2300.0
2010-12-21 13:55:00,12.68,12.68,12.67,12.68,4800.0,12.68,12.68,12.67,12.68,4800.0
2010-12-21 14:00:00,12.68,12.68,12.67,12.68,2000.0,12.68,12.68,12.67,12.68,2000.0
2010-12-21 14:05:00,12.68,12.68,12.67,12.67,2300.0,12.68,12.68,12.67,12.67,2300.0
2010-12-21 14:10:00,12.67,12.68,12.67,12.68,15900.0,12.67,12.68,12.67,12.68,15900.0
2010-12-21 14:15:00,12.68,12.68,12.66,12.67,15800.0,12.68,12.68,12.66,12.67,15800.0
2010-12-21 14:20:00,12.67,12.67,12.65,12.66,26700.0,12.67,12.67,12.65,12.66,26700.0
2010-12-21 14:25:00,12.65,12.65,12.64,12.65,11100.0,12.65,12.65,12.64,12.65,11100.0
2010-12-21 14:30:00,12.65,12.65,12.64,12.64,14500.0,12.65,12.65,12.64,12.64,14500.0
2010-12-21 14:35:00,12.64,12.65,12.64,12.64,3000.0,12.64,12.65,12.64,12.64,3000.0
2010-12-21 14:40:00,12.64,12.65,12.64,12.65,2200.0,12.64,12.65,12.64,12.65,2200.0
2010-12-21 14:45:00,12.65,12.65,12.64,12.65,6800.0,12.65,12.65,12.64,12.65,6800.0
2010-12-21 14:50:00,12.65,12.65,12.64,12.65,6100.0,12.65,12.65,12.64,12.65,6100.0
2010-12-21 14:55:00,12.65,12.65,12.64,12.64,29000.0,12.65,12.65,12.64,12.64,29000.0
2010-12-21 15:00:00,12.65,12.65,12.62,12.62,20400.0,12.65,12.65,12.62,12.62,20400.0
2010-12-21 15:05:00,12.63,12.63,12.6,12.6,18500.0,12.63,12.63,12.6,12.6,18500.0
2010-12-21 15:10:00,12.6,12.61,12.6,12.61,15000.0,12.6,12.61,12.6,12.61,15000.0
2010-12-21 15:15:00,12.61,12.61,12.6,12.61,41500.0,12.61,12.61,12.6,12.61,41500.0
2010-12-21 15:20:00,12.61,12.61,12.6,12.6,7600.0,12.61,12.61,12.6,12.6,7600.0
2010-12-21 15:25:00,12.61,12.61,12.6,12.61,8200.0,12.61,12.61,12.6,12.61,8200.0
2010-12-21 15:30:00,12.61,12.62,12.6,12.6,100700.0,12.61,12.62,12.6,12.6,100700.0
2010-12-21 15:35:00,12.61,12.61,12.58,12.58,40900.0,12.61,12.61,12.58,12.58,40900.0
2010-12-21 15:40:00,12.59,12.59,12.56,12.56,42600.0,12.59,12.59,12.56,12.56,42600.0
2010-12-21 15:45:00,12.56,12.56,12.54,12.54,74000.0,12.56,12.56,12.54,12.54,74000.0
2010-12-21 15:50:00,12.55,12.56,12.54,12.55,58300.0,12.55,12.56,12.54,12.55,58300.0
2010-12-21 15:55:00,12.55,12.55,12.54,12.55,60500.0,12.55,12.55,12.54,12.55,60500.0
2010-12-22 09:30:00,12.49,12.56,12.49,12.52,32800.0,12.49,12.56,12.49,12.52,32800.0
2010-12-22 09:35:00,12.52,12.54,12.52,12.53,13900.0,12.52,12.54,12.52,12.53,13900.0
2010-12-22 09:40:00,12.53,12.53,12.52,12.53,26500.0,12.53,12.53,12.52,12.53,26500.0
2010-12-22 09:45:00,12.53,12.53,12.49,12.49,34700.0,12.53,12.53,12.49,12.49,34700.0
2010-12-22 09:50:00,12.5,12.5,12.44,12.44,39300.0,12.5,12.5,12.44,12.44,39300.0
2010-12-22 09:55:00,12.44,12.45,12.42,12.43,34000.0,12.44,12.45,12.42,12.43,34000.0
2010-12-22 10:00:00,12.43,12.44,12.42,12.43,22500.0,12.43,12.44,12.42,12.43,22500.0
2010-12-22 10:05:00,12.42,12.43,12.41,12.43,12600.0,12.42,12.43,12.41,12.43,12600.0
2010-12-22 10:10:00,12.43,12.44,12.41,12.44,31400.0,12.43,12.44,12.41,12.44,31400.0
2010-12-22 10:15:00,12.44,12.5,12.43,12.49,84200.0,12.44,12.5,12.43,12.49,84200.0
2010-12-22 10:20:00,12.5,12.51,12.49,12.51,27500.0,12.5,12.51,12.49,12.51,27500.0
2010-12-22 10:25:00,12.51,12.51,12.49,12.5,22000.0,12.51,12.51,12.49,12.5,22000.0
2010-12-22 10:30:00,12.5,12.51,12.49,12.5,14200.0,12.5,12.51,12.49,12.5,14200.0
2010-12-22 10:35:00,12.49,12.5,12.49,12.49,9300.0,12.49,12.5,12.49,12.49,9300.0
2010-12-22 10:40:00,12.49,12.5,12.45,12.46,23000.0,12.49,12.5,12.45,12.46,23000.0
2010-12-22 10:45:00,12.47,12.49,12.46,12.49,12000.0,12.47,12.49,12.46,12.49,12000.0
2010-12-22 10:50:00,12.49,12.49,12.48,12.48,10600.0,12.49,12.49,12.48,12.48,10600.0
2010-12-22 10:55:00,12.49,12.51,12.47,12.48,39400.0,12.49,12.51,12.47,12.48,39400.0
2010-12-22 11:00:00,12.49,12.49,12.48,12.48,5100.0,12.49,12.49,12.48,12.48,5100.0
2010-12-22 11:05:00,12.48,12.5,12.48,12.49,20100.0,12.48,12.5,12.48,12.49,20100.0
2010-12-22 11:10:00,12.49,12.5,12.49,12.5,2500.0,12.49,12.5,12.49,12.5,2500.0
2010-12-22 11:15:00,12.49,12.5,12.49,12.5,13200.0,12.49,12.5,12.49,12.5,13200.0
2010-12-22 11:20:00,12.49,12.5,12.49,12.49,5000.0,12.49,12.5,12.49,12.49,5000.0
2010-12-22 11:25:00,12.49,12.51,12.49,12.5,14600.0,12.49,12.51,12.49,12.5,14600.0
2010-12-22 11:30:00,12.51,12.53,12.51,12.52,7600.0,12.51,12.53,12.51,12.52,7600.0
2010-12-22 11:35:00,12.53,12.53,12.52,12.53,17800.0,12.53,12.53,12.52,12.53,17800.0
2010-12-22 11:40:00,12.53,12.54,12.52,12.52,15000.0,12.53,12.54,12.52,12.52,15000.0
2010-12-22 11:45:00,12.52,12.53,12.52,12.53,4500.0,12.52,12.53,12.52,12.53,4500.0
2010-12-22 11:50:00,12.52,12.54,12.52,12.53,5300.0,12.52,12.54,12.52,12.53,5300.0
2010-12-22 11:55:00,12.53,12.54,12.53,12.53,13200.0,12.53,12.54,12.53,12.53,13200.0
2010-12-22 12:00:00,12.54,12.55,12.53,12.54,7200.0,12.54,12.55,12.53,12.54,7200.0
2010-12-22 12:05:00,12.54,12.55,12.52,12.52,11500.0,12.54,12.55,12.52,12.52,11500.0
2010-12-22 12:10:00,12.52,12.54,12.52,12.53,3800.0,12.52,12.54,12.52,12.53,3800.0
2010-12-22 12:15:00,12.53,12.53,12.52,12.53,3100.0,12.53,12.53,12.52,12.53,3100.0
2010-12-22 12:20:00,12.53,12.55,12.53,12.54,5600.0,12.53,12.55,12.53,12.54,5600.0
2010-12-22 12:25:00,12.54,12.55,12.54,12.55,5700.0,12.54,12.55,12.54,12.55,5700.0
2010-12-22 12:30:00,12.54,12.55,12.54,12.55,19700.0,12.54,12.55,12.54,12.55,19700.0
2010-12-22 12:35:00,12.55,12.55,12.54,12.55,2600.0,12.55,12.55,12.54,12.55,2600.0
2010-12-22 12:40:00,12.54,12.55,12.52,12.53,11100.0,12.54,12.55,12.52,12.53,11100.0
2010-12-22 12:45:00,12.54,12.55,12.53,12.55,5100.0,12.54,12.55,12.53,12.55,5100.0
2010-12-22 12:50:00,12.55,12.58,12.54,12.56,21100.0,12.55,12.58,12.54,12.56,21100.0
2010-12-22 12:55:00,12.57,12.57,12.56,12.56,12400.0,12.57,12.57,12.56,12.56,12400.0
2010-12-22 13:00:00,12.56,12.57,12.56,12.56,3100.0,12.56,12.57,12.56,12.56,3100.0
2010-12-22 13:05:00,12.56,12.57,12.56,12.56,3100.0,12.56,12.57,12.56,12.56,3100.0
2010-12-22 13:10:00,12.57,12.57,12.56,12.57,23600.0,12.57,12.57,12.56,12.57,23600.0
2010-12-22 13:15:00,12.56,12.57,12.56,12.56,1500.0,12.56,12.57,12.56,12.56,1500.0
2010-12-22 13:20:00,12.57,12.57,12.56,12.57,8000.0,12.57,12.57,12.56,12.57,8000.0
2010-12-22 13:25:00,12.56,12.57,12.56,12.56,10200.0,12.56,12.57,12.56,12.56,10200.0
2010-12-22 13:30:00,12.56,12.57,12.53,12.55,18000.0,12.56,12.57,12.53,12.55,18000.0
2010-12-22 13:35:00,12.56,12.56,12.55,12.55,2900.0,12.56,12.56,12.55,12.55,2900.0
2010-12-22 13:40:00,12.56,12.56,12.5,12.51,25800.0,12.56,12.56,12.5,12.51,25800.0
2010-12-22 13:45:00,12.5,12.51,12.49,12.49,11800.0,12.5,12.51,12.49,12.49,11800.0
2010-12-22 13:50:00,12.49,12.5,12.49,12.49,2800.0,12.49,12.5,12.49,12.49,2800.0
2010-12-22 13:55:00,12.5,12.5,12.49,12.49,37400.0,12.5,12.5,12.49,12.49,37400.0
2010-12-22 14:00:00,12.49,12.5,12.48,12.49,18500.0,12.49,12.5,12.48,12.49,18500.0
2010-12-22 14:05:00,12.5,12.51,12.49,12.49,20000.0,12.5,12.51,12.49,12.49,20000.0
2010-12-22 14:10:00,12.5,12.5,12.49,12.49,4200.0,12.5,12.5,12.49,12.49,4200.0
2010-12-22 14:15:00,12.5,12.5,12.49,12.5,9100.0,12.5,12.5,12.49,12.5,9100.0
2010-12-22 14:20:00,12.49,12.5,12.49,12.49,1900.0,12.49,12.5,12.49,12.49,1900.0
2010-12-22 14:25:00,12.5,12.51,12.49,12.51,9100.0,12.5,12.51,12.49,12.51,9100.0
2010-12-22 14:30:00,12.51,12.53,12.51,12.53,9900.0,12.51,12.53,12.51,12.53,9900.0
2010-12-22 14:35:00,12.54,12.56,12.53,12.56,11100.0,12.54,12.56,12.53,12.56,11100.0
2010-12-22 14:40:00,12.56,12.57,12.55,12.56,4300.0,12.56,12.57,12.55,12.56,4300.0
2010-12-22 14:45:00,12.56,12.57,12.56,12.57,3100.0,12.56,12.57,12.56,12.57,3100.0
2010-12-22 14:50:00,12.57,12.57,12.56,12.56,4400.0,12.57,12.57,12.56,12.56,4400.0
2010-12-22 14:55:00,12.56,12.57,12.56,12.57,2800.0,12.56,12.57,12.56,12.57,2800.0
2010-12-22 15:00:00,12.57,12.57,12.55,12.56,21400.0,12.57,12.57,12.55,12.56,21400.0
2010-12-22 15:05:00,12.56,12.56,12.55,12.56,2300.0,12.56,12.56,12.55,12.56,2300.0
2010-12-22 15:10:00,12.56,12.56,12.55,12.56,4600.0,12.56,12.56,12.55,12.56,4600.0
2010-12-22 15:15:00,12.56,12.56,12.55,12.55,9100.0,12.56,12.56,12.55,12.55,9100.0
2010-12-22 15:20:00,12.56,12.57,12.55,12.57,18600.0,12.56,12.57,12.55,12.57,18600.0
2010-12-22 15:25:00,12.57,12.57,12.56,12.57,5600.0,12.57,12.57,12.56,12.57,5600.0
2010-12-22 15:30:00,12.57,12.57,12.56,12.57,10200.0,12.57,12.57,12.56,12.57,10200.0
2010-12-22 15:35:00,12.57,12.58,12.56,12.57,63700.0,12.57,12.58,12.56,12.57,63700.0
2010-12-22 15:40:00,12.57,12.58,12.57,12.58,11900.0,12.57,12.58,12.57,12.58,11900.0
2010-12-22 15:45:00,12.58,12.58,12.57,12.57,15700.0,12.58,12.58,12.57,12.57,15700.0
2010-12-22 15:50:00,12.58,12.58,12.57,12.58,17100.0,12.58,12.58,12.57,12.58,17100.0
2010-12-22 15:55:00,12.58,12.58,12.57,12.57,45700.0,12.58,12.58,12.57,12.57,45700.0
2010-12-23 09:30:00,12.54,12.55,12.42,12.51,12600.0,12.54,12.55,12.42,12.51,12600.0
2010-12-23 09:35:00,12.52,12.55,12.52,12.54,8900.0,12.52,12.55,12.52,12.54,8900.0
2010-12-23 09:40:00,12.55,12.55,12.48,12.48,12900.0,12.55,12.55,12.48,12.48,12900.0
2010-12-23 09:45:00,12.47,12.47,12.41,12.43,18700.0,12.47,12.47,12.41,12.43,18700.0
2010-12-23 09:50:00,12.44,12.47,12.43,12.47,11400.0,12.44,12.47,12.43,12.47,11400.0
2010-12-23 09:55:00,12.46,12.47,12.43,12.44,7500.0,12.46,12.47,12.43,12.44,7500.0
2010-12-23 10:00:00,12.43,12.45,12.41,12.42,7900.0,12.43,12.45,12.41,12.42,7900.0
2010-12-23 10:05:00,12.42,12.42,12.38,12.39,7300.0,12.42,12.42,12.38,12.39,7300.0
2010-12-23 10:10:00,12.39,12.39,12.37,12.38,10800.0,12.39,12.39,12.37,12.38,10800.0
2010-12-23 10:15:00,12.38,12.38,12.37,12.38,14900.0,12.38,12.38,12.37,12.38,14900.0
2010-12-23 10:20:00,12.39,12.4,12.38,12.39,14300.0,12.39,12.4,12.38,12.39,14300.0
2010-12-23 10:25:00,12.39,12.42,12.39,12.42,23600.0,12.39,12.42,12.39,12.42,23600.0
2010-12-23 10:30:00,12.43,12.46,12.43,12.45,41100.0,12.43,12.46,12.43,12.45,41100.0
2010-12-23 10:35:00,12.45,12.46,12.45,12.46,38000.0,12.45,12.46,12.45,12.46,38000.0
2010-12-23 10:40:00,12.45,12.48,12.45,12.46,24600.0,12.45,12.48,12.45,12.46,24600.0
2010-12-23 10:45:00,12.47,12.48,12.47,12.48,4500.0,12.47,12.48,12.47,12.48,4500.0
2010-12-23 10:50:00,12.47,12.49,12.47,12.48,26000.0,12.47,12.49,12.47,12.48,26000.0
2010-12-23 10:55:00,12.48,12.48,12.47,12.48,29500.0,12.48,12.48,12.47,12.48,29500.0
2010-12-23 11:00:00,12.48,12.5,12.47,12.5,6300.0,12.48,12.5,12.47,12.5,6300.0
2010-12-23 11:05:00,12.5,12.5,12.49,12.49,3800.0,12.5,12.5,12.49,12.49,3800.0
2010-12-23 11:10:00,12.49,12.49,12.48,12.48,4300.0,12.49,12.49,12.48,12.48,4300.0
2010-12-23 11:15:00,12.48,12.49,12.48,12.48,7100.0,12.48,12.49,12.48,12.48,7100.0
2010-12-23 11:20:00,12.48,12.48,12.44,12.44,7300.0,12.48,12.48,12.44,12.44,7300.0
2010-12-23 11:25:00,12.44,12.44,12.42,12.42,7700.0,12.44,12.44,12.42,12.42,7700.0
2010-12-23 11:30:00,12.43,12.43,12.42,12.42,8800.0,12.43,12.43,12.42,12.42,8800.0
2010-12-23 11:35:00,12.42,12.43,12.42,12.42,2600.0,12.42,12.43,12.42,12.42,2600.0
2010-12-23 11:40:00,12.43,12.44,12.42,12.44,4500.0,12.43,12.44,12.42,12.44,4500.0
2010-12-23 11:45:00,12.44,12.45,12.43,12.44,8900.0,12.44,12.45,12.43,12.44,8900.0
2010-12-23 11:50:00,12.43,12.46,12.43,12.46,3700.0,12.43,12.46,12.43,12.46,3700.0
2010-12-23 11:55:00,12.45,12.45,12.44,12.45,3500.0,12.45,12.45,12.44,12.45,3500.0
2010-12-23 12:00:00,12.45,12.45,12.43,12.43,4500.0,12.45,12.45,12.43,12.43,4500.0
2010-12-23 12:05:00,12.43,12.44,12.42,12.42,2900.0,12.43,12.44,12.42,12.42,2900.0
2010-12-23 12:10:00,12.43,12.43,12.42,12.42,1600.0,12.43,12.43,12.42,12.42,1600.0
2010-12-23 12:15:00,12.42,12.43,12.42,12.43,2500.0,12.42,12.43,12.42,12.43,2500.0
2010-12-23 12:20:00,12.43,12.43,12.42,12.43,2100.0,12.43,12.43,12.42,12.43,2100.0
2010-12-23 12:25:00,12.42,12.45,12.4,12.45,21200.0,12.42,12.45,12.4,12.45,21200.0
2010-12-23 12:30:00,12.44,12.45,12.44,12.45,3300.0,12.44,12.45,12.44,12.45,3300.0
2010-12-23 12:35:00,12.44,12.45,12.44,12.44,9000.0,12.44,12.45,12.44,12.44,9000.0
2010-12-23 12:40:00,12.45,12.45,12.44,12.45,6800.0,12.45,12.45,12.44,12.45,6800.0
2010-12-23 12:45:00,12.44,12.45,12.44,12.44,3400.0,12.44,12.45,12.44,12.44,3400.0
2010-12-23 12:50:00,12.44,12.45,12.44,12.45,18400.0,12.44,12.45,12.44,12.45,18400.0
2010-12-23 12:55:00,12.45,12.46,12.45,12.45,2400.0,12.45,12.46,12.45,12.45,2400.0
2010-12-23 13:00:00,12.46,12.47,12.45,12.47,6100.0,12.46,12.47,12.45,12.47,6100.0
2010-12-23 13:05:00,12.47,12.47,12.46,12.47,1000.0,12.47,12.47,12.46,12.47,1000.0
2010-12-23 13:10:00,12.47,12.48,12.46,12.48,7300.0,12.47,12.48,12.46,12.48,7300.0
2010-12-23 13:15:00,12.47,12.48,12.47,12.47,1600.0,12.47,12.48,12.47,12.47,1600.0
2010-12-23 13:20:00,12.48,12.48,12.46,12.46,11800.0,12.48,12.48,12.46,12.46,11800.0
2010-12-23 13:25:00,12.46,12.46,12.45,12.46,4900.0,12.46,12.46,12.45,12.46,4900.0
2010-12-23 13:30:00,12.46,12.47,12.45,12.46,9800.0,12.46,12.47,12.45,12.46,9800.0
2010-12-23 13:35:00,12.47,12.47,12.45,12.46,3700.0,12.47,12.47,12.45,12.46,3700.0
2010-12-23 13:40:00,12.45,12.47,12.45,12.47,4100.0,12.45,12.47,12.45,12.47,4100.0
2010-12-23 13:45:00,12.47,12.47,12.46,12.47,1600.0,12.47,12.47,12.46,12.47,1600.0
2010-12-23 13:50:00,12.46,12.47,12.46,12.47,2600.0,12.46,12.47,12.46,12.47,2600.0
2010-12-23 13:55:00,12.46,12.47,12.46,12.46,3800.0,12.46,12.47,12.46,12.46,3800.0
2010-12-23 14:00:00,12.46,12.46,12.45,12.45,3400.0,12.46,12.46,12.45,12.45,3400.0
2010-12-23 14:05:00,12.45,12.46,12.45,12.46,1000.0,12.45,12.46,12.45,12.46,1000.0
2010-12-23 14:10:00,12.45,12.46,12.45,12.45,10000.0,12.45,12.46,12.45,12.45,10000.0
2010-12-23 14:15:00,12.46,12.46,12.45,12.45,4200.0,12.46,12.46,12.45,12.45,4200.0
2010-12-23 14:20:00,12.45,12.46,12.44,12.44,13400.0,12.45,12.46,12.44,12.44,13400.0
2010-12-23 14:25:00,12.44,12.45,12.44,12.45,9700.0,12.44,12.45,12.44,12.45,9700.0
2010-12-23 14:30:00,12.45,12.46,12.45,12.46,800.0,12.45,12.46,12.45,12.46,800.0
2010-12-23 14:35:00,12.45,12.46,12.45,12.45,900.0,12.45,12.46,12.45,12.45,900.0
2010-12-23 14:40:00,12.45,12.46,12.45,12.46,1300.0,12.45,12.46,12.45,12.46,1300.0
2010-12-23 14:45:00,12.45,12.46,12.45,12.45,1800.0,12.45,12.46,12.45,12.45,1800.0
2010-12-23 14:50:00,12.45,12.46,12.45,12.46,1900.0,12.45,12.46,12.45,12.46,1900.0
2010-12-23 14:55:00,12.45,12.46,12.45,12.45,2200.0,12.45,12.46,12.45,12.45,2200.0
2010-12-23 15:00:00,12.46,12.46,12.44,12.45,7000.0,12.46,12.46,12.44,12.45,7000.0
2010-12-23 15:05:00,12.44,12.45,12.44,12.45,1700.0,12.44,12.45,12.44,12.45,1700.0
2010-12-23 15:10:00,12.44,12.45,12.44,12.44,2900.0,12.44,12.45,12.44,12.44,2900.0
2010-12-23 15:15:00,12.45,12.45,12.44,12.44,5300.0,12.45,12.45,12.44,12.44,5300.0
2010-12-23 15:20:00,12.44,12.45,12.44,12.44,900.0,12.44,12.45,12.44,12.44,900.0
2010-12-23 15:25:00,12.45,12.45,12.44,12.45,4000.0,12.45,12.45,12.44,12.45,4000.0
2010-12-23 15:30:00,12.45,12.45,12.44,12.44,8600.0,12.45,12.45,12.44,12.44,8600.0
2010-12-23 15:35:00,12.44,12.45,12.42,12.43,13500.0,12.44,12.45,12.42,12.43,13500.0
2010-12-23 15:40:00,12.42,12.43,12.42,12.42,3500.0,12.42,12.43,12.42,12.42,3500.0
2010-12-23 15:45:00,12.43,12.43,12.41,12.42,15000.0,12.43,12.43,12.41,12.42,15000.0
2010-12-23 15:50:00,12.42,12.42,12.41,12.41,8400.0,12.42,12.42,12.41,12.41,8400.0
2010-12-23 15:55:00,12.42,12.42,12.41,12.42,15700.0,12.42,12.42,12.41,12.42,15700.0
2010-12-27 09:30:00,12.35,12.39,12.21,12.27,35700.0,12.35,12.39,12.21,12.27,35700.0
2010-12-27 09:35:00,12.25,12.27,12.23,12.24,15400.0,12.25,12.27,12.23,12.24,15400.0
2010-12-27 09:40:00,12.24,12.24,12.21,12.22,7100.0,12.24,12.24,12.21,12.22,7100.0
2010-12-27 09:45:00,12.22,12.23,12.21,12.21,9100.0,12.22,12.23,12.21,12.21,9100.0
2010-12-27 09:50:00,12.2,12.22,12.18,12.18,14100.0,12.2,12.22,12.18,12.18,14100.0
2010-12-27 09:55:00,12.19,12.21,12.19,12.21,10400.0,12.19,12.21,12.19,12.21,10400.0
2010-12-27 10:00:00,12.21,12.22,12.21,12.21,22100.0,12.21,12.22,12.21,12.21,22100.0
2010-12-27 10:05:00,12.21,12.21,12.2,12.21,9600.0,12.21,12.21,12.2,12.21,9600.0
2010-12-27 10:10:00,12.21,12.22,12.2,12.22,21100.0,12.21,12.22,12.2,12.22,21100.0
2010-12-27 10:15:00,12.22,12.24,12.22,12.23,16900.0,12.22,12.24,12.22,12.23,16900.0
2010-12-27 10:20:00,12.22,12.23,12.22,12.23,4600.0,12.22,12.23,12.22,12.23,4600.0
2010-12-27 10:25:00,12.22,12.25,12.22,12.24,13900.0,12.22,12.25,12.22,12.24,13900.0
2010-12-27 10:30:00,12.24,12.26,12.24,12.25,9000.0,12.24,12.26,12.24,12.25,9000.0
2010-12-27 10:35:00,12.25,12.27,12.25,12.26,11400.0,12.25,12.27,12.25,12.26,11400.0
2010-12-27 10:40:00,12.27,12.27,12.23,12.24,11700.0,12.27,12.27,12.23,12.24,11700.0
2010-12-27 10:45:00,12.23,12.24,12.23,12.23,8700.0,12.23,12.24,12.23,12.23,8700.0
2010-12-27 10:50:00,12.23,12.24,12.23,12.23,8400.0,12.23,12.24,12.23,12.23,8400.0
2010-12-27 10:55:00,12.23,12.26,12.22,12.26,11100.0,12.23,12.26,12.22,12.26,11100.0
2010-12-27 11:00:00,12.26,12.27,12.25,12.27,7700.0,12.26,12.27,12.25,12.27,7700.0
2010-12-27 11:05:00,12.27,12.29,12.27,12.29,10700.0,12.27,12.29,12.27,12.29,10700.0
2010-12-27 11:10:00,12.29,12.3,12.29,12.3,8800.0,12.29,12.3,12.29,12.3,8800.0
2010-12-27 11:15:00,12.3,12.32,12.3,12.32,9100.0,12.3,12.32,12.3,12.32,9100.0
2010-12-27 11:20:00,12.31,12.32,12.31,12.32,2500.0,12.31,12.32,12.31,12.32,2500.0
2010-12-27 11:25:00,12.32,12.32,12.29,12.3,7700.0,12.32,12.32,12.29,12.3,7700.0
2010-12-27 11:30:00,12.3,12.32,12.3,12.31,7700.0,12.3,12.32,12.3,12.31,7700.0
2010-12-27 11:35:00,12.31,12.31,12.3,12.31,2800.0,12.31,12.31,12.3,12.31,2800.0
2010-12-27 11:40:00,12.31,12.31,12.3,12.3,500.0,12.31,12.31,12.3,12.3,500.0
2010-12-27 11:45:00,12.3,12.31,12.29,12.29,4500.0,12.3,12.31,12.29,12.29,4500.0
2010-12-27 11:50:00,12.29,12.29,12.28,12.28,1300.0,12.29,12.29,12.28,12.28,1300.0
2010-12-27 11:55:00,12.29,12.29,12.28,12.28,2100.0,12.29,12.29,12.28,12.28,2100.0
2010-12-27 12:00:00,12.29,12.31,12.28,12.29,7000.0,12.29,12.31,12.28,12.29,7000.0
2010-12-27 12:05:00,12.3,12.31,12.3,12.31,4800.0,12.3,12.31,12.3,12.31,4800.0
2010-12-27 12:10:00,12.31,12.32,12.31,12.32,4800.0,12.31,12.32,12.31,12.32,4800.0
2010-12-27 12:15:00,12.32,12.36,12.32,12.36,13500.0,12.32,12.36,12.32,12.36,13500.0
2010-12-27 12:20:00,12.35,12.36,12.35,12.36,3300.0,12.35,12.36,12.35,12.36,3300.0
2010-12-27 12:25:00,12.35,12.37,12.35,12.36,13200.0,12.35,12.37,12.35,12.36,13200.0
2010-12-27 12:30:00,12.37,12.38,12.35,12.38,17900.0,12.37,12.38,12.35,12.38,17900.0
2010-12-27 12:35:00,12.37,12.4,12.37,12.4,5600.0,12.37,12.4,12.37,12.4,5600.0
2010-12-27 12:40:00,12.39,12.39,12.37,12.37,15300.0,12.39,12.39,12.37,12.37,15300.0
2010-12-27 12:45:00,12.37,12.38,12.37,12.38,4100.0,12.37,12.38,12.37,12.38,4100.0
2010-12-27 12:50:00,12.38,12.38,12.36,12.37,6500.0,12.38,12.38,12.36,12.37,6500.0
2010-12-27 12:55:00,12.37,12.39,12.36,12.38,6200.0,12.37,12.39,12.36,12.38,6200.0
2010-12-27 13:00:00,12.39,12.42,12.39,12.41,9100.0,12.39,12.42,12.39,12.41,9100.0
2010-12-27 13:05:00,12.42,12.44,12.41,12.42,15500.0,12.42,12.44,12.41,12.42,15500.0
2010-12-27 13:10:00,12.41,12.46,12.41,12.45,17800.0,12.41,12.46,12.41,12.45,17800.0
2010-12-27 13:15:00,12.44,12.47,12.44,12.46,7400.0,12.44,12.47,12.44,12.46,7400.0
2010-12-27 13:20:00,12.47,12.48,12.46,12.48,5400.0,12.47,12.48,12.46,12.48,5400.0
2010-12-27 13:25:00,12.47,12.51,12.47,12.51,9300.0,12.47,12.51,12.47,12.51,9300.0
2010-12-27 13:30:00,12.51,12.51,12.47,12.48,26600.0,12.51,12.51,12.47,12.48,26600.0
2010-12-27 13:35:00,12.48,12.49,12.42,12.44,28900.0,12.48,12.49,12.42,12.44,28900.0
2010-12-27 13:40:00,12.45,12.45,12.44,12.45,8000.0,12.45,12.45,12.44,12.45,8000.0
2010-12-27 13:45:00,12.45,12.45,12.44,12.44,1200.0,12.45,12.45,12.44,12.44,1200.0
2010-12-27 13:50:00,12.45,12.45,12.44,12.45,1100.0,12.45,12.45,12.44,12.45,1100.0
2010-12-27 13:55:00,12.45,12.45,12.44,12.45,400.0,12.45,12.45,12.44,12.45,400.0
2010-12-27 14:00:00,12.44,12.45,12.44,12.45,1500.0,12.44,12.45,12.44,12.45,1500.0
2010-12-27 14:05:00,12.45,12.45,12.44,12.44,3200.0,12.45,12.45,12.44,12.44,3200.0
2010-12-27 14:10:00,12.45,12.45,12.43,12.43,4300.0,12.45,12.45,12.43,12.43,4300.0
2010-12-27 14:15:00,12.44,12.44,12.43,12.44,2000.0,12.44,12.44,12.43,12.44,2000.0
2010-12-27 14:20:00,12.43,12.44,12.43,12.43,2700.0,12.43,12.44,12.43,12.43,2700.0
2010-12-27 14:25:00,12.44,12.44,12.43,12.44,1700.0,12.44,12.44,12.43,12.44,1700.0
2010-12-27 14:30:00,12.44,12.45,12.43,12.44,6100.0,12.44,12.45,12.43,12.44,6100.0
2010-12-27 14:35:00,12.45,12.45,12.44,12.45,3900.0,12.45,12.45,12.44,12.45,3900.0
2010-12-27 14:40:00,12.45,12.45,12.44,12.45,1600.0,12.45,12.45,12.44,12.45,1600.0
2010-12-27 14:45:00,12.45,12.45,12.44,12.45,1200.0,12.45,12.45,12.44,12.45,1200.0
2010-12-27 14:50:00,12.45,12.45,12.44,12.44,3700.0,12.45,12.45,12.44,12.44,3700.0
2010-12-27 14:55:00,12.45,12.45,12.43,12.43,15500.0,12.45,12.45,12.43,12.43,15500.0
2010-12-27 15:00:00,12.43,12.43,12.41,12.43,13000.0,12.43,12.43,12.41,12.43,13000.0
2010-12-27 15:05:00,12.42,12.43,12.42,12.42,3100.0,12.42,12.43,12.42,12.42,3100.0
2010-12-27 15:10:00,12.43,12.43,12.4,12.4,13500.0,12.43,12.43,12.4,12.4,13500.0
2010-12-27 15:15:00,12.41,12.41,12.39,12.4,5200.0,12.41,12.41,12.39,12.4,5200.0
2010-12-27 15:20:00,12.4,12.4,12.39,12.39,4600.0,12.4,12.4,12.39,12.39,4600.0
2010-12-27 15:25:00,12.4,12.4,12.39,12.4,4700.0,12.4,12.4,12.39,12.4,4700.0
2010-12-27 15:30:00,12.39,12.43,12.39,12.43,28300.0,12.39,12.43,12.39,12.43,28300.0
2010-12-27 15:35:00,12.42,12.45,12.41,12.41,25200.0,12.42,12.45,12.41,12.41,25200.0
2010-12-27 15:40:00,12.41,12.42,12.37,12.37,40600.0,12.41,12.42,12.37,12.37,40600.0
2010-12-27 15:45:00,12.38,12.4,12.37,12.38,72200.0,12.38,12.4,12.37,12.38,72200.0
2010-12-27 15:50:00,12.38,12.43,12.37,12.42,25200.0,12.38,12.43,12.37,12.42,25200.0
2010-12-27 15:55:00,12.43,12.45,12.42,12.44,70500.0,12.43,12.45,12.42,12.44,70500.0
2010-12-28 09:30:00,12.5,12.52,12.42,12.45,12100.0,12.5,12.52,12.42,12.45,12100.0
2010-12-28 09:35:00,12.45,12.46,12.41,12.41,10500.0,12.45,12.46,12.41,12.41,10500.0
2010-12-28 09:40:00,12.4,12.5,12.4,12.5,11500.0,12.4,12.5,12.4,12.5,11500.0
2010-12-28 09:45:00,12.5,12.53,12.49,12.52,15800.0,12.5,12.53,12.49,12.52,15800.0
2010-12-28 09:50:00,12.53,12.55,12.52,12.53,23800.0,12.53,12.55,12.52,12.53,23800.0
2010-12-28 09:55:00,12.53,12.53,12.49,12.49,4000.0,12.53,12.53,12.49,12.49,4000.0
2010-12-28 10:00:00,12.48,12.48,12.42,12.42,6900.0,12.48,12.48,12.42,12.42,6900.0
2010-12-28 10:05:00,12.42,12.42,12.34,12.35,11600.0,12.42,12.42,12.34,12.35,11600.0
2010-12-28 10:10:00,12.35,12.35,12.3,12.3,9100.0,12.35,12.35,12.3,12.3,9100.0
2010-12-28 10:15:00,12.3,12.34,12.3,12.33,10100.0,12.3,12.34,12.3,12.33,10100.0
2010-12-28 10:20:00,12.34,12.4,12.34,12.4,5900.0,12.34,12.4,12.34,12.4,5900.0
2010-12-28 10:25:00,12.39,12.41,12.39,12.4,4400.0,12.39,12.41,12.39,12.4,4400.0
2010-12-28 10:30:00,12.4,12.41,12.39,12.39,12700.0,12.4,12.41,12.39,12.39,12700.0
2010-12-28 10:35:00,12.39,12.4,12.39,12.4,1700.0,12.39,12.4,12.39,12.4,1700.0
2010-12-28 10:40:00,12.39,12.39,12.35,12.35,7000.0,12.39,12.39,12.35,12.35,7000.0
2010-12-28 10:45:00,12.35,12.35,12.31,12.31,10900.0,12.35,12.35,12.31,12.31,10900.0
2010-12-28 10:50:00,12.3,12.3,12.25,12.25,12000.0,12.3,12.3,12.25,12.25,12000.0
2010-12-28 10:55:00,12.25,12.26,12.25,12.25,9100.0,12.25,12.26,12.25,12.25,9100.0
2010-12-28 11:00:00,12.26,12.32,12.25,12.32,10400.0,12.26,12.32,12.25,12.32,10400.0
2010-12-28 11:05:00,12.32,12.32,12.27,12.27,6600.0,12.32,12.32,12.27,12.27,6600.0
2010-12-28 11:10:00,12.27,12.28,12.27,12.28,3800.0,12.27,12.28,12.27,12.28,3800.0
2010-12-28 11:15:00,12.27,12.3,12.26,12.3,6500.0,12.27,12.3,12.26,12.3,6500.0
2010-12-28 11:20:00,12.3,12.3,12.29,12.29,1600.0,12.3,12.3,12.29,12.29,1600.0
2010-12-28 11:25:00,12.3,12.3,12.26,12.26,7800.0,12.3,12.3,12.26,12.26,7800.0
2010-12-28 11:30:00,12.26,12.26,12.25,12.26,2700.0,12.26,12.26,12.25,12.26,2700.0
2010-12-28 11:35:00,12.27,12.27,12.25,12.25,5000.0,12.27,12.27,12.25,12.25,5000.0
2010-12-28 11:40:00,12.25,12.26,12.25,12.25,4400.0,12.25,12.26,12.25,12.25,4400.0
2010-12-28 11:45:00,12.25,12.26,12.25,12.25,4900.0,12.25,12.26,12.25,12.25,4900.0
2010-12-28 11:50:00,12.26,12.26,12.25,12.25,1600.0,12.26,12.26,12.25,12.25,1600.0
2010-12-28 11:55:00,12.26,12.27,12.25,12.26,7700.0,12.26,12.27,12.25,12.26,7700.0
2010-12-28 12:00:00,12.26,12.26,12.25,12.25,2400.0,12.26,12.26,12.25,12.25,2400.0
2010-12-28 12:05:00,12.25,12.26,12.25,12.25,8500.0,12.25,12.26,12.25,12.25,8500.0
2010-12-28 12:10:00,12.25,12.3,12.25,12.3,20200.0,12.25,12.3,12.25,12.3,20200.0
2010-12-28 12:15:00,12.3,12.3,12.29,12.29,600.0,12.3,12.3,12.29,12.29,600.0
2010-12-28 12:20:00,12.3,12.32,12.3,12.32,9800.0,12.3,12.32,12.3,12.32,9800.0
2010-12-28 12:25:00,12.32,12.35,12.32,12.35,10000.0,12.32,12.35,12.32,12.35,10000.0
2010-12-28 12:30:00,12.35,12.35,12.34,12.35,7300.0,12.35,12.35,12.34,12.35,7300.0
2010-12-28 12:35:00,12.35,12.35,12.32,12.35,17000.0,12.35,12.35,12.32,12.35,17000.0
2010-12-28 12:40:00,12.36,12.36,12.35,12.35,400.0,12.36,12.36,12.35,12.35,400.0
2010-12-28 12:45:00,12.35,12.37,12.35,12.36,13900.0,12.35,12.37,12.35,12.36,13900.0
2010-12-28 12:50:00,12.36,12.41,12.36,12.4,24100.0,12.36,12.41,12.36,12.4,24100.0
2010-12-28 12:55:00,12.4,12.4,12.39,12.39,5700.0,12.4,12.4,12.39,12.39,5700.0
2010-12-28 13:00:00,12.4,12.4,12.39,12.39,2800.0,12.4,12.4,12.39,12.39,2800.0
2010-12-28 13:05:00,12.39,12.4,12.39,12.4,1500.0,12.39,12.4,12.39,12.4,1500.0
2010-12-28 13:10:00,12.39,12.41,12.39,12.4,5500.0,12.39,12.41,12.39,12.4,5500.0
2010-12-28 13:15:00,12.4,12.41,12.4,12.4,1800.0,12.4,12.41,12.4,12.4,1800.0
2010-12-28 13:20:00,12.41,12.41,12.4,12.4,6700.0,12.41,12.41,12.4,12.4,6700.0
2010-12-28 13:25:00,12.4,12.4,12.39,12.4,3300.0,12.4,12.4,12.39,12.4,3300.0
2010-12-28 13:30:00,12.4,12.4,12.38,12.38,15100.0,12.4,12.4,12.38,12.38,15100.0
2010-12-28 13:35:00,12.38,12.39,12.37,12.39,6600.0,12.38,12.39,12.37,12.39,6600.0
2010-12-28 13:40:00,12.38,12.39,12.38,12.39,700.0,12.38,12.39,12.38,12.39,700.0
2010-12-28 13:45:00,12.38,12.39,12.35,12.35,57200.0,12.38,12.39,12.35,12.35,57200.0
2010-12-28 13:50:00,12.35,12.38,12.35,12.37,12100.0,12.35,12.38,12.35,12.37,12100.0
2010-12-28 13:55:00,12.37,12.37,12.36,12.37,5700.0,12.37,12.37,12.36,12.37,5700.0
2010-12-28 14:00:00,12.37,12.38,12.36,12.38,5100.0,12.37,12.38,12.36,12.38,5100.0
2010-12-28 14:05:00,12.37,12.38,12.37,12.38,1100.0,12.37,12.38,12.37,12.38,1100.0
2010-12-28 14:10:00,12.37,12.37,12.36,12.37,4900.0,12.37,12.37,12.36,12.37,4900.0
2010-12-28 14:15:00,12.38,12.38,12.37,12.37,1000.0,12.38,12.38,12.37,12.37,1000.0
2010-12-28 14:20:00,12.37,12.38,12.37,12.38,3100.0,12.37,12.38,12.37,12.38,3100.0
2010-12-28 14:25:00,12.37,12.38,12.35,12.36,12900.0,12.37,12.38,12.35,12.36,12900.0
2010-12-28 14:30:00,12.36,12.41,12.35,12.4,28700.0,12.36,12.41,12.35,12.4,28700.0
2010-12-28 14:35:00,12.4,12.41,12.4,12.4,9500.0,12.4,12.41,12.4,12.4,9500.0
2010-12-28 14:40:00,12.4,12.41,12.4,12.4,4400.0,12.4,12.41,12.4,12.4,4400.0
2010-12-28 14:45:00,12.41,12.41,12.4,12.4,1700.0,12.41,12.41,12.4,12.4,1700.0
2010-12-28 14:50:00,12.41,12.43,12.4,12.42,11700.0,12.41,12.43,12.4,12.42,11700.0
2010-12-28 14:55:00,12.42,12.51,12.42,12.51,106200.0,12.42,12.51,12.42,12.51,106200.0
2010-12-28 15:00:00,12.51,12.57,12.5,12.57,129500.0,12.51,12.57,12.5,12.57,129500.0
2010-12-28 15:05:00,12.57,12.59,12.54,12.54,54300.0,12.57,12.59,12.54,12.54,54300.0
2010-12-28 15:10:00,12.55,12.55,12.49,12.49,18800.0,12.55,12.55,12.49,12.49,18800.0
2010-12-28 15:15:00,12.49,12.5,12.48,12.5,21800.0,12.49,12.5,12.48,12.5,21800.0
2010-12-28 15:20:00,12.5,12.5,12.45,12.45,19500.0,12.5,12.5,12.45,12.45,19500.0
2010-12-28 15:25:00,12.45,12.46,12.44,12.44,13000.0,12.45,12.46,12.44,12.44,13000.0
2010-12-28 15:30:00,12.44,12.44,12.42,12.42,11400.0,12.44,12.44,12.42,12.42,11400.0
2010-12-28 15:35:00,12.42,12.42,12.38,12.39,32500.0,12.42,12.42,12.38,12.39,32500.0
2010-12-28 15:40:00,12.39,12.39,12.36,12.37,9600.0,12.39,12.39,12.36,12.37,9600.0
2010-12-28 15:45:00,12.36,12.42,12.36,12.38,77200.0,12.36,12.42,12.36,12.38,77200.0
2010-12-28 15:50:00,12.39,12.4,12.39,12.4,11900.0,12.39,12.4,12.39,12.4,11900.0
2010-12-28 15:55:00,12.4,12.4,12.36,12.4,43000.0,12.4,12.4,12.36,12.4,43000.0
2010-12-29 09:30:00,12.38,12.38,12.21,12.27,24200.0,12.38,12.38,12.21,12.27,24200.0
2010-12-29 09:35:00,12.28,12.28,12.21,12.25,27300.0,12.28,12.28,12.21,12.25,27300.0
2010-12-29 09:40:00,12.26,12.26,12.21,12.21,26400.0,12.26,12.26,12.21,12.21,26400.0
2010-12-29 09:45:00,12.22,12.29,12.18,12.25,34700.0,12.22,12.29,12.18,12.25,34700.0
2010-12-29 09:50:00,12.26,12.29,12.24,12.29,16800.0,12.26,12.29,12.24,12.29,16800.0
2010-12-29 09:55:00,12.28,12.28,12.2,12.21,17900.0,12.28,12.28,12.2,12.21,17900.0
2010-12-29 10:00:00,12.21,12.27,12.21,12.25,16000.0,12.21,12.27,12.21,12.25,16000.0
2010-12-29 10:05:00,12.25,12.25,12.2,12.24,20600.0,12.25,12.25,12.2,12.24,20600.0
2010-12-29 10:10:00,12.24,12.24,12.2,12.2,6800.0,12.24,12.24,12.2,12.2,6800.0
2010-12-29 10:15:00,12.2,12.25,12.17,12.24,23100.0,12.2,12.25,12.17,12.24,23100.0
2010-12-29 10:20:00,12.25,12.25,12.24,12.25,10700.0,12.25,12.25,12.24,12.25,10700.0
2010-12-29 10:25:00,12.26,12.27,12.25,12.27,10300.0,12.26,12.27,12.25,12.27,10300.0
2010-12-29 10:30:00,12.27,12.27,12.17,12.18,15000.0,12.27,12.27,12.17,12.18,15000.0
2010-12-29 10:35:00,12.18,12.24,12.18,12.19,21600.0,12.18,12.24,12.18,12.19,21600.0
2010-12-29 10:40:00,12.18,12.27,12.18,12.26,40400.0,12.18,12.27,12.18,12.26,40400.0
2010-12-29 10:45:00,12.26,12.27,12.24,12.24,7800.0,12.26,12.27,12.24,12.24,7800.0
2010-12-29 10:50:00,12.23,12.25,12.22,12.24,13600.0,12.23,12.25,12.22,12.24,13600.0
2010-12-29 10:55:00,12.24,12.24,12.19,12.19,9600.0,12.24,12.24,12.19,12.19,9600.0
2010-12-29 11:00:00,12.2,12.23,12.19,12.23,17600.0,12.2,12.23,12.19,12.23,17600.0
2010-12-29 11:05:00,12.22,12.24,12.22,12.23,7700.0,12.22,12.24,12.22,12.23,7700.0
2010-12-29 11:10:00,12.24,12.24,12.21,12.21,9000.0,12.24,12.24,12.21,12.21,9000.0
2010-12-29 11:15:00,12.21,12.21,12.2,12.2,7400.0,12.21,12.21,12.2,12.2,7400.0
2010-12-29 11:20:00,12.2,12.21,12.19,12.21,17500.0,12.2,12.21,12.19,12.21,17500.0
2010-12-29 11:25:00,12.21,12.21,12.19,12.2,9000.0,12.21,12.21,12.19,12.2,9000.0
2010-12-29 11:30:00,12.2,12.2,12.18,12.2,14800.0,12.2,12.2,12.18,12.2,14800.0
2010-12-29 11:35:00,12.19,12.2,12.18,12.2,5800.0,12.19,12.2,12.18,12.2,5800.0
2010-12-29 11:40:00,12.19,12.2,12.19,12.19,6500.0,12.19,12.2,12.19,12.19,6500.0
2010-12-29 11:45:00,12.19,12.24,12.19,12.24,17800.0,12.19,12.24,12.19,12.24,17800.0
2010-12-29 11:50:00,12.24,12.25,12.24,12.25,4700.0,12.24,12.25,12.24,12.25,4700.0
2010-12-29 11:55:00,12.25,12.25,12.21,12.21,11200.0,12.25,12.25,12.21,12.21,11200.0
2010-12-29 12:00:00,12.22,12.28,12.22,12.27,32000.0,12.22,12.28,12.22,12.27,32000.0
2010-12-29 12:05:00,12.28,12.28,12.25,12.25,7800.0,12.28,12.28,12.25,12.25,7800.0
2010-12-29 12:10:00,12.26,12.26,12.23,12.24,7500.0,12.26,12.26,12.23,12.24,7500.0
2010-12-29 12:15:00,12.23,12.31,12.23,12.31,20400.0,12.23,12.31,12.23,12.31,20400.0
2010-12-29 12:20:00,12.31,12.31,12.29,12.29,6400.0,12.31,12.31,12.29,12.29,6400.0
2010-12-29 12:25:00,12.28,12.28,12.26,12.27,6400.0,12.28,12.28,12.26,12.27,6400.0
2010-12-29 12:30:00,12.26,12.27,12.26,12.26,5100.0,12.26,12.27,12.26,12.26,5100.0
2010-12-29 12:35:00,12.26,12.27,12.25,12.26,9100.0,12.26,12.27,12.25,12.26,9100.0
2010-12-29 12:40:00,12.25,12.28,12.23,12.28,22300.0,12.25,12.28,12.23,12.28,22300.0
2010-12-29 12:45:00,12.27,12.27,12.26,12.27,2500.0,12.27,12.27,12.26,12.27,2500.0
2010-12-29 12:50:00,12.26,12.27,12.26,12.26,4200.0,12.26,12.27,12.26,12.26,4200.0
2010-12-29 12:55:00,12.26,12.28,12.26,12.28,12500.0,12.26,12.28,12.26,12.28,12500.0
2010-12-29 13:00:00,12.28,12.28,12.27,12.27,2200.0,12.28,12.28,12.27,12.27,2200.0
2010-12-29 13:05:00,12.28,12.28,12.25,12.25,8300.0,12.28,12.28,12.25,12.25,8300.0
2010-12-29 13:10:00,12.25,12.25,12.24,12.24,3800.0,12.25,12.25,12.24,12.24,3800.0
2010-12-29 13:15:00,12.25,12.25,12.24,12.25,5900.0,12.25,12.25,12.24,12.25,5900.0
2010-12-29 13:20:00,12.25,12.25,12.22,12.23,7100.0,12.25,12.25,12.22,12.23,7100.0
2010-12-29 13:25:00,12.23,12.23,12.19,12.2,34200.0,12.23,12.23,12.19,12.2,34200.0
2010-12-29 13:30:00,12.2,12.2,12.18,12.2,19300.0,12.2,12.2,12.18,12.2,19300.0
2010-12-29 13:35:00,12.2,12.2,12.19,12.19,4300.0,12.2,12.2,12.19,12.19,4300.0
2010-12-29 13:40:00,12.2,12.23,12.19,12.22,15300.0,12.2,12.23,12.19,12.22,15300.0
2010-12-29 13:45:00,12.21,12.21,12.19,12.2,7800.0,12.21,12.21,12.19,12.2,7800.0
2010-12-29 13:50:00,12.19,12.2,12.19,12.19,3900.0,12.19,12.2,12.19,12.19,3900.0
2010-12-29 13:55:00,12.19,12.22,12.19,12.22,12900.0,12.19,12.22,12.19,12.22,12900.0
2010-12-29 14:00:00,12.22,12.24,12.2,12.23,11700.0,12.22,12.24,12.2,12.23,11700.0
2010-12-29 14:05:00,12.23,12.24,12.23,12.24,7600.0,12.23,12.24,12.23,12.24,7600.0
2010-12-29 14:10:00,12.23,12.24,12.23,12.24,7000.0,12.23,12.24,12.23,12.24,7000.0
2010-12-29 14:15:00,12.24,12.24,12.22,12.24,14300.0,12.24,12.24,12.22,12.24,14300.0
2010-12-29 14:20:00,12.24,12.29,12.24,12.28,30600.0,12.24,12.29,12.24,12.28,30600.0
2010-12-29 14:25:00,12.29,12.29,12.27,12.28,22700.0,12.29,12.29,12.27,12.28,22700.0
2010-12-29 14:30:00,12.28,12.29,12.27,12.28,7200.0,12.28,12.29,12.27,12.28,7200.0
2010-12-29 14:35:00,12.27,12.27,12.24,12.24,9700.0,12.27,12.27,12.24,12.24,9700.0
2010-12-29 14:40:00,12.24,12.25,12.23,12.24,20200.0,12.24,12.25,12.23,12.24,20200.0
2010-12-29 14:45:00,12.24,12.24,12.23,12.23,8200.0,12.24,12.24,12.23,12.23,8200.0
2010-12-29 14:50:00,12.23,12.24,12.21,12.21,23800.0,12.23,12.24,12.21,12.21,23800.0
2010-12-29 14:55:00,12.22,12.24,12.21,12.23,14100.0,12.22,12.24,12.21,12.23,14100.0
2010-12-29 15:00:00,12.24,12.28,12.23,12.27,27500.0,12.24,12.28,12.23,12.27,27500.0
2010-12-29 15:05:00,12.27,12.28,12.27,12.27,13300.0,12.27,12.28,12.27,12.27,13300.0
2010-12-29 15:10:00,12.28,12.28,12.27,12.27,3800.0,12.28,12.28,12.27,12.27,3800.0
2010-12-29 15:15:00,12.28,12.28,12.25,12.25,12300.0,12.28,12.28,12.25,12.25,12300.0
2010-12-29 15:20:00,12.25,12.27,12.24,12.27,11200.0,12.25,12.27,12.24,12.27,11200.0
2010-12-29 15:25:00,12.27,12.27,12.23,12.26,32300.0,12.27,12.27,12.23,12.26,32300.0
2010-12-29 15:30:00,12.27,12.29,12.26,12.27,22200.0,12.27,12.29,12.26,12.27,22200.0
2010-12-29 15:35:00,12.27,12.27,12.26,12.26,14500.0,12.27,12.27,12.26,12.26,14500.0
2010-12-29 15:40:00,12.26,12.27,12.25,12.25,11600.0,12.26,12.27,12.25,12.25,11600.0
2010-12-29 15:45:00,12.26,12.26,12.24,12.26,32000.0,12.26,12.26,12.24,12.26,32000.0
2010-12-29 15:50:00,12.25,12.26,12.25,12.26,24400.0,12.25,12.26,12.25,12.26,24400.0
2010-12-29 15:55:00,12.26,12.27,12.25,12.27,52400.0,12.26,12.27,12.25,12.27,52400.0
2010-12-30 09:30:00,12.2,12.26,12.18,12.26,14100.0,12.2,12.26,12.18,12.26,14100.0
2010-12-30 09:35:00,12.27,12.3,12.22,12.25,12500.0,12.27,12.3,12.22,12.25,12500.0
2010-12-30 09:40:00,12.24,12.27,12.23,12.27,8100.0,12.24,12.27,12.23,12.27,8100.0
2010-12-30 09:45:00,12.27,12.29,12.26,12.29,3500.0,12.27,12.29,12.26,12.29,3500.0
2010-12-30 09:50:00,12.29,12.3,12.28,12.29,4300.0,12.29,12.3,12.28,12.29,4300.0
2010-12-30 09:55:00,12.29,12.29,12.26,12.26,12600.0,12.29,12.29,12.26,12.26,12600.0
2010-12-30 10:00:00,12.27,12.29,12.26,12.29,10600.0,12.27,12.29,12.26,12.29,10600.0
2010-12-30 10:05:00,12.3,12.31,12.29,12.31,8800.0,12.3,12.31,12.29,12.31,8800.0
2010-12-30 10:10:00,12.3,12.33,12.29,12.3,28800.0,12.3,12.33,12.29,12.3,28800.0
2010-12-30 10:15:00,12.3,12.34,12.3,12.33,8400.0,12.3,12.34,12.3,12.33,8400.0
2010-12-30 10:20:00,12.32,12.33,12.32,12.32,3200.0,12.32,12.33,12.32,12.32,3200.0
2010-12-30 10:25:00,12.31,12.35,12.31,12.33,5700.0,12.31,12.35,12.31,12.33,5700.0
2010-12-30 10:30:00,12.34,12.35,12.33,12.34,7700.0,12.34,12.35,12.33,12.34,7700.0
2010-12-30 10:35:00,12.34,12.42,12.34,12.42,23300.0,12.34,12.42,12.34,12.42,23300.0
2010-12-30 10:40:00,12.42,12.43,12.38,12.39,14000.0,12.42,12.43,12.38,12.39,14000.0
2010-12-30 10:45:00,12.4,12.4,12.39,12.4,2400.0,12.4,12.4,12.39,12.4,2400.0
2010-12-30 10:50:00,12.4,12.42,12.39,12.42,8300.0,12.4,12.42,12.39,12.42,8300.0
2010-12-30 10:55:00,12.42,12.42,12.41,12.41,5000.0,12.42,12.42,12.41,12.41,5000.0
2010-12-30 11:00:00,12.4,12.41,12.39,12.4,6000.0,12.4,12.41,12.39,12.4,6000.0
2010-12-30 11:05:00,12.41,12.43,12.4,12.42,8400.0,12.41,12.43,12.4,12.42,8400.0
2010-12-30 11:10:00,12.41,12.41,12.38,12.39,6000.0,12.41,12.41,12.38,12.39,6000.0
2010-12-30 11:15:00,12.4,12.4,12.37,12.37,9300.0,12.4,12.4,12.37,12.37,9300.0
2010-12-30 11:20:00,12.37,12.37,12.34,12.34,15600.0,12.37,12.37,12.34,12.34,15600.0
2010-12-30 11:25:00,12.35,12.39,12.35,12.39,6600.0,12.35,12.39,12.35,12.39,6600.0
2010-12-30 11:30:00,12.39,12.39,12.39,12.39,400.0,12.39,12.39,12.39,12.39,400.0
2010-12-30 11:35:00,12.38,12.39,12.36,12.37,7900.0,12.38,12.39,12.36,12.37,7900.0
2010-12-30 11:40:00,12.37,12.38,12.36,12.37,6000.0,12.37,12.38,12.36,12.37,6000.0
2010-12-30 11:45:00,12.37,12.4,12.37,12.39,6800.0,12.37,12.4,12.37,12.39,6800.0
2010-12-30 11:50:00,12.4,12.4,12.38,12.39,3600.0,12.4,12.4,12.38,12.39,3600.0
2010-12-30 11:55:00,12.38,12.39,12.37,12.37,3200.0,12.38,12.39,12.37,12.37,3200.0
2010-12-30 12:00:00,12.36,12.37,12.36,12.36,4800.0,12.36,12.37,12.36,12.36,4800.0
2010-12-30 12:05:00,12.37,12.37,12.37,12.37,800.0,12.37,12.37,12.37,12.37,800.0
2010-12-30 12:10:00,12.37,12.37,12.35,12.35,5400.0,12.37,12.37,12.35,12.35,5400.0
2010-12-30 12:15:00,12.36,12.37,12.36,12.36,3400.0,12.36,12.37,12.36,12.36,3400.0
2010-12-30 12:20:00,12.37,12.37,12.36,12.37,1400.0,12.37,12.37,12.36,12.37,1400.0
2010-12-30 12:25:00,12.37,12.37,12.36,12.37,1200.0,12.37,12.37,12.36,12.37,1200.0
2010-12-30 12:30:00,12.37,12.39,12.36,12.36,9300.0,12.37,12.39,12.36,12.36,9300.0
2010-12-30 12:35:00,12.37,12.37,12.35,12.35,5200.0,12.37,12.37,12.35,12.35,5200.0
2010-12-30 12:40:00,12.36,12.36,12.35,12.36,2200.0,12.36,12.36,12.35,12.36,2200.0
2010-12-30 12:45:00,12.36,12.37,12.36,12.37,6700.0,12.36,12.37,12.36,12.37,6700.0
2010-12-30 12:50:00,12.37,12.38,12.36,12.37,6000.0,12.37,12.38,12.36,12.37,6000.0
2010-12-30 12:55:00,12.37,12.37,12.36,12.37,1600.0,12.37,12.37,12.36,12.37,1600.0
2010-12-30 13:00:00,12.37,12.37,12.36,12.37,800.0,12.37,12.37,12.36,12.37,800.0
2010-12-30 13:05:00,12.37,12.37,12.34,12.34,14000.0,12.37,12.37,12.34,12.34,14000.0
2010-12-30 13:10:00,12.35,12.35,12.28,12.29,36500.0,12.35,12.35,12.28,12.29,36500.0
2010-12-30 13:15:00,12.28,12.29,12.27,12.27,7800.0,12.28,12.29,12.27,12.27,7800.0
2010-12-30 13:20:00,12.27,12.28,12.24,12.24,14900.0,12.27,12.28,12.24,12.24,14900.0
2010-12-30 13:25:00,12.24,12.25,12.22,12.22,14400.0,12.24,12.25,12.22,12.22,14400.0
2010-12-30 13:30:00,12.23,12.23,12.22,12.22,2900.0,12.23,12.23,12.22,12.22,2900.0
2010-12-30 13:35:00,12.22,12.23,12.21,12.23,23000.0,12.22,12.23,12.21,12.23,23000.0
2010-12-30 13:40:00,12.23,12.25,12.19,12.2,47500.0,12.23,12.25,12.19,12.2,47500.0
2010-12-30 13:45:00,12.21,12.23,12.18,12.21,48500.0,12.21,12.23,12.18,12.21,48500.0
2010-12-30 13:50:00,12.2,12.21,12.16,12.19,34900.0,12.2,12.21,12.16,12.19,34900.0
2010-12-30 13:55:00,12.19,12.19,12.17,12.18,7900.0,12.19,12.19,12.17,12.18,7900.0
2010-12-30 14:00:00,12.18,12.23,12.17,12.22,16400.0,12.18,12.23,12.17,12.22,16400.0
2010-12-30 14:05:00,12.23,12.23,12.22,12.23,9500.0,12.23,12.23,12.22,12.23,9500.0
2010-12-30 14:10:00,12.23,12.23,12.22,12.23,2500.0,12.23,12.23,12.22,12.23,2500.0
2010-12-30 14:15:00,12.23,12.23,12.22,12.23,2300.0,12.23,12.23,12.22,12.23,2300.0
2010-12-30 14:20:00,12.23,12.25,12.22,12.25,13900.0,12.23,12.25,12.22,12.25,13900.0
2010-12-30 14:25:00,12.25,12.25,12.24,12.24,2500.0,12.25,12.25,12.24,12.24,2500.0
2010-12-30 14:30:00,12.25,12.25,12.24,12.25,4900.0,12.25,12.25,12.24,12.25,4900.0
2010-12-30 14:35:00,12.25,12.25,12.24,12.24,1800.0,12.25,12.25,12.24,12.24,1800.0
2010-12-30 14:40:00,12.25,12.25,12.24,12.25,3400.0,12.25,12.25,12.24,12.25,3400.0
2010-12-30 14:45:00,12.24,12.25,12.24,12.25,3800.0,12.24,12.25,12.24,12.25,3800.0
2010-12-30 14:50:00,12.25,12.25,12.24,12.24,8300.0,12.25,12.25,12.24,12.24,8300.0
2010-12-30 14:55:00,12.25,12.25,12.24,12.25,4800.0,12.25,12.25,12.24,12.25,4800.0
2010-12-30 15:00:00,12.24,12.25,12.24,12.25,6500.0,12.24,12.25,12.24,12.25,6500.0
2010-12-30 15:05:00,12.25,12.3,12.25,12.3,21100.0,12.25,12.3,12.25,12.3,21100.0
2010-12-30 15:10:00,12.3,12.31,12.3,12.31,14600.0,12.3,12.31,12.3,12.31,14600.0
2010-12-30 15:15:00,12.31,12.33,12.3,12.33,14000.0,12.31,12.33,12.3,12.33,14000.0
2010-12-30 15:20:00,12.32,12.33,12.32,12.32,5400.0,12.32,12.33,12.32,12.32,5400.0
2010-12-30 15:25:00,12.32,12.35,12.32,12.34,13400.0,12.32,12.35,12.32,12.34,13400.0
2010-12-30 15:30:00,12.35,12.35,12.34,12.35,8400.0,12.35,12.35,12.34,12.35,8400.0
2010-12-30 15:35:00,12.35,12.35,12.32,12.32,23400.0,12.35,12.35,12.32,12.32,23400.0
2010-12-30 15:40:00,12.32,12.32,12.23,12.28,95900.0,12.32,12.32,12.23,12.28,95900.0
2010-12-30 15:45:00,12.27,12.27,12.24,12.26,27100.0,12.27,12.27,12.24,12.26,27100.0
2010-12-30 15:50:00,12.26,12.27,12.25,12.26,12100.0,12.26,12.27,12.25,12.26,12100.0
2010-12-30 15:55:00,12.25,12.3,12.25,12.28,47900.0,12.25,12.3,12.25,12.28,47900.0
2010-12-31 09:30:00,12.21,12.23,12.18,12.21,20300.0,12.21,12.23,12.18,12.21,20300.0
2010-12-31 09:35:00,12.21,12.21,12.15,12.16,22200.0,12.21,12.21,12.15,12.16,22200.0
2010-12-31 09:40:00,12.15,12.15,12.05,12.1,36600.0,12.15,12.15,12.05,12.1,36600.0
2010-12-31 09:45:00,12.11,12.14,12.07,12.09,18100.0,12.11,12.14,12.07,12.09,18100.0
2010-12-31 09:50:00,12.09,12.11,12.06,12.06,10900.0,12.09,12.11,12.06,12.06,10900.0
2010-12-31 09:55:00,12.06,12.09,12.06,12.09,12400.0,12.06,12.09,12.06,12.09,12400.0
2010-12-31 10:00:00,12.1,12.1,12.06,12.06,8100.0,12.1,12.1,12.06,12.06,8100.0
2010-12-31 10:05:00,12.06,12.06,12.03,12.05,18700.0,12.06,12.06,12.03,12.05,18700.0
2010-12-31 10:10:00,12.05,12.06,12.01,12.01,19700.0,12.05,12.06,12.01,12.01,19700.0
2010-12-31 10:15:00,12.01,12.02,12.0,12.01,11300.0,12.01,12.02,12.0,12.01,11300.0
2010-12-31 10:20:00,12.0,12.02,12.0,12.01,7400.0,12.0,12.02,12.0,12.01,7400.0
2010-12-31 10:25:00,12.01,12.02,12.01,12.01,3800.0,12.01,12.02,12.01,12.01,3800.0
2010-12-31 10:30:00,12.02,12.12,12.02,12.12,44300.0,12.02,12.12,12.02,12.12,44300.0
2010-12-31 10:35:00,12.11,12.15,12.11,12.15,17200.0,12.11,12.15,12.11,12.15,17200.0
2010-12-31 10:40:00,12.15,12.16,12.15,12.15,17000.0,12.15,12.16,12.15,12.15,17000.0
2010-12-31 10:45:00,12.15,12.16,12.11,12.12,18500.0,12.15,12.16,12.11,12.12,18500.0
2010-12-31 10:50:00,12.11,12.12,12.11,12.11,2900.0,12.11,12.12,12.11,12.11,2900.0
2010-12-31 10:55:00,12.11,12.12,12.11,12.11,2100.0,12.11,12.12,12.11,12.11,2100.0
2010-12-31 11:00:00,12.11,12.13,12.11,12.13,5600.0,12.11,12.13,12.11,12.13,5600.0
2010-12-31 11:05:00,12.12,12.15,12.12,12.15,18800.0,12.12,12.15,12.12,12.15,18800.0
2010-12-31 11:10:00,12.16,12.17,12.15,12.17,10300.0,12.16,12.17,12.15,12.17,10300.0
2010-12-31 11:15:00,12.16,12.17,12.15,12.16,4800.0,12.16,12.17,12.15,12.16,4800.0
2010-12-31 11:20:00,12.16,12.16,12.15,12.16,6400.0,12.16,12.16,12.15,12.16,6400.0
2010-12-31 11:25:00,12.15,12.16,12.13,12.14,9000.0,12.15,12.16,12.13,12.14,9000.0
2010-12-31 11:30:00,12.13,12.14,12.13,12.13,5700.0,12.13,12.14,12.13,12.13,5700.0
2010-12-31 11:35:00,12.14,12.27,12.13,12.26,67000.0,12.14,12.27,12.13,12.26,67000.0
2010-12-31 11:40:00,12.27,12.31,12.25,12.28,38400.0,12.27,12.31,12.25,12.28,38400.0
2010-12-31 11:45:00,12.28,12.29,12.27,12.28,20200.0,12.28,12.29,12.27,12.28,20200.0
2010-12-31 11:50:00,12.28,12.29,12.28,12.29,2100.0,12.28,12.29,12.28,12.29,2100.0
2010-12-31 11:55:00,12.28,12.34,12.28,12.33,28200.0,12.28,12.34,12.28,12.33,28200.0
2010-12-31 12:00:00,12.33,12.33,12.31,12.32,7800.0,12.33,12.33,12.31,12.32,7800.0
2010-12-31 12:05:00,12.32,12.32,12.31,12.31,9700.0,12.32,12.32,12.31,12.31,9700.0
2010-12-31 12:10:00,12.31,12.34,12.31,12.33,10400.0,12.31,12.34,12.31,12.33,10400.0
2010-12-31 12:15:00,12.34,12.34,12.32,12.32,5800.0,12.34,12.34,12.32,12.32,5800.0
2010-12-31 12:20:00,12.33,12.33,12.31,12.32,4100.0,12.33,12.33,12.31,12.32,4100.0
2010-12-31 12:25:00,12.32,12.32,12.3,12.3,15300.0,12.32,12.32,12.3,12.3,15300.0
2010-12-31 12:30:00,12.31,12.31,12.28,12.3,13600.0,12.31,12.31,12.28,12.3,13600.0
2010-12-31 12:35:00,12.3,12.3,12.29,12.3,3600.0,12.3,12.3,12.29,12.3,3600.0
2010-12-31 12:40:00,12.3,12.3,12.28,12.29,4500.0,12.3,12.3,12.28,12.29,4500.0
2010-12-31 12:45:00,12.28,12.3,12.28,12.3,6100.0,12.28,12.3,12.28,12.3,6100.0
2010-12-31 12:50:00,12.3,12.3,12.29,12.29,4400.0,12.3,12.3,12.29,12.29,4400.0
2010-12-31 12:55:00,12.28,12.29,12.27,12.28,9400.0,12.28,12.29,12.27,12.28,9400.0
2010-12-31 13:00:00,12.27,12.27,12.25,12.27,6800.0,12.27,12.27,12.25,12.27,6800.0
2010-12-31 13:05:00,12.26,12.27,12.26,12.27,1200.0,12.26,12.27,12.26,12.27,1200.0
2010-12-31 13:10:00,12.27,12.28,12.26,12.26,5500.0,12.27,12.28,12.26,12.26,5500.0
2010-12-31 13:15:00,12.26,12.26,12.22,12.26,21400.0,12.26,12.26,12.22,12.26,21400.0
2010-12-31 13:20:00,12.27,12.29,12.26,12.26,18700.0,12.27,12.29,12.26,12.26,18700.0
2010-12-31 13:25:00,12.27,12.27,12.26,12.27,1600.0,12.27,12.27,12.26,12.27,1600.0
2010-12-31 13:30:00,12.27,12.27,12.25,12.27,3800.0,12.27,12.27,12.25,12.27,3800.0
2010-12-31 13:35:00,12.27,12.28,12.27,12.28,7900.0,12.27,12.28,12.27,12.28,7900.0
2010-12-31 13:40:00,12.28,12.28,12.27,12.27,8700.0,12.28,12.28,12.27,12.27,8700.0
2010-12-31 13:45:00,12.27,12.28,12.27,12.27,6000.0,12.27,12.28,12.27,12.27,6000.0
2010-12-31 13:50:00,12.27,12.27,12.26,12.26,500.0,12.27,12.27,12.26,12.26,500.0
2010-12-31 13:55:00,12.26,12.27,12.26,12.27,3600.0,12.26,12.27,12.26,12.27,3600.0
2010-12-31 14:00:00,12.27,12.27,12.26,12.26,4700.0,12.27,12.27,12.26,12.26,4700.0
2010-12-31 14:05:00,12.26,12.26,12.24,12.24,6300.0,12.26,12.26,12.24,12.24,6300.0
2010-12-31 14:10:00,12.24,12.26,12.22,12.26,9500.0,12.24,12.26,12.22,12.26,9500.0
2010-12-31 14:15:00,12.26,12.26,12.24,12.26,3500.0,12.26,12.26,12.24,12.26,3500.0
2010-12-31 14:20:00,12.25,12.26,12.25,12.25,3100.0,12.25,12.26,12.25,12.25,3100.0
2010-12-31 14:25:00,12.25,12.25,12.24,12.24,2500.0,12.25,12.25,12.24,12.24,2500.0
2010-12-31 14:30:00,12.25,12.25,12.24,12.24,5100.0,12.25,12.25,12.24,12.24,5100.0
2010-12-31 14:35:00,12.24,12.25,12.24,12.24,4800.0,12.24,12.25,12.24,12.24,4800.0
2010-12-31 14:40:00,12.24,12.25,12.24,12.24,3400.0,12.24,12.25,12.24,12.24,3400.0
2010-12-31 14:45:00,12.24,12.25,12.24,12.24,2300.0,12.24,12.25,12.24,12.24,2300.0
2010-12-31 14:50:00,12.24,12.27,12.24,12.26,20200.0,12.24,12.27,12.24,12.26,20200.0
2010-12-31 14:55:00,12.27,12.27,12.22,12.24,28700.0,12.27,12.27,12.22,12.24,28700.0
2010-12-31 15:00:00,12.24,12.26,12.24,12.25,3400.0,12.24,12.26,12.24,12.25,3400.0
2010-12-31 15:05:00,12.25,12.26,12.25,12.25,2600.0,12.25,12.26,12.25,12.25,2600.0
2010-12-31 15:10:00,12.26,12.26,12.23,12.23,5600.0,12.26,12.26,12.23,12.23,5600.0
2010-12-31 15:15:00,12.23,12.24,12.22,12.23,15000.0,12.23,12.24,12.22,12.23,15000.0
2010-12-31 15:20:00,12.24,12.25,12.24,12.25,1800.0,12.24,12.25,12.24,12.25,1800.0
2010-12-31 15:25:00,12.25,12.25,12.24,12.25,2900.0,12.25,12.25,12.24,12.25,2900.0
2010-12-31 15:30:00,12.24,12.27,12.24,12.24,13700.0,12.24,12.27,12.24,12.24,13700.0
2010-12-31 15:35:00,12.24,12.25,12.23,12.23,8500.0,12.24,12.25,12.23,12.23,8500.0
2010-12-31 15:40:00,12.23,12.24,12.23,12.23,16800.0,12.23,12.24,12.23,12.23,16800.0
2010-12-31 15:45:00,12.23,12.24,12.22,12.22,54300.0,12.23,12.24,12.22,12.22,54300.0
2010-12-31 15:50:00,12.22,12.25,12.2,12.25,59200.0,12.22,12.25,12.2,12.25,59200.0
2010-12-31 15:55:00,12.24,12.29,12.24,12.24,111000.0,12.24,12.29,12.24,12.24,111000.0
2011-01-03 09:30:00,12.32,12.33,12.26,12.33,37300.0,12.32,12.33,12.26,12.33,37300.0
2011-01-03 09:35:00,12.31,12.35,12.3,12.35,13100.0,12.31,12.35,12.3,12.35,13100.0
2011-01-03 09:40:00,12.35,12.4,12.35,12.36,23600.0,12.35,12.4,12.35,12.36,23600.0
2011-01-03 09:45:00,12.36,12.4,12.36,12.39,19600.0,12.36,12.4,12.36,12.39,19600.0
2011-01-03 09:50:00,12.38,12.42,12.36,12.41,64500.0,12.38,12.42,12.36,12.41,64500.0
2011-01-03 09:55:00,12.41,12.42,12.39,12.41,14400.0,12.41,12.42,12.39,12.41,14400.0
2011-01-03 10:00:00,12.39,12.41,12.36,12.39,12900.0,12.39,12.41,12.36,12.39,12900.0
2011-01-03 10:05:00,12.39,12.44,12.39,12.44,24500.0,12.39,12.44,12.39,12.44,24500.0
2011-01-03 10:10:00,12.45,12.46,12.45,12.45,13700.0,12.45,12.46,12.45,12.45,13700.0
2011-01-03 10:15:00,12.45,12.52,12.45,12.52,49800.0,12.45,12.52,12.45,12.52,49800.0
2011-01-03 10:20:00,12.51,12.53,12.49,12.49,20900.0,12.51,12.53,12.49,12.49,20900.0
2011-01-03 10:25:00,12.5,12.5,12.44,12.47,18400.0,12.5,12.5,12.44,12.47,18400.0
2011-01-03 10:30:00,12.47,12.49,12.45,12.48,12700.0,12.47,12.49,12.45,12.48,12700.0
2011-01-03 10:35:00,12.48,12.49,12.46,12.48,19100.0,12.48,12.49,12.46,12.48,19100.0
2011-01-03 10:40:00,12.48,12.51,12.48,12.5,11200.0,12.48,12.51,12.48,12.5,11200.0
2011-01-03 10:45:00,12.5,12.51,12.49,12.51,15800.0,12.5,12.51,12.49,12.51,15800.0
2011-01-03 10:50:00,12.51,12.53,12.47,12.47,42000.0,12.51,12.53,12.47,12.47,42000.0
2011-01-03 10:55:00,12.46,12.49,12.46,12.47,23500.0,12.46,12.49,12.46,12.47,23500.0
2011-01-03 11:00:00,12.48,12.48,12.47,12.48,4000.0,12.48,12.48,12.47,12.48,4000.0
2011-01-03 11:05:00,12.47,12.48,12.41,12.45,54800.0,12.47,12.48,12.41,12.45,54800.0
2011-01-03 11:10:00,12.46,12.53,12.46,12.52,19200.0,12.46,12.53,12.46,12.52,19200.0
2011-01-03 11:15:00,12.52,12.53,12.52,12.52,7400.0,12.52,12.53,12.52,12.52,7400.0
2011-01-03 11:20:00,12.53,12.59,12.52,12.58,44200.0,12.53,12.59,12.52,12.58,44200.0
2011-01-03 11:25:00,12.58,12.59,12.56,12.56,13600.0,12.58,12.59,12.56,12.56,13600.0
2011-01-03 11:30:00,12.57,12.57,12.55,12.57,21300.0,12.57,12.57,12.55,12.57,21300.0
2011-01-03 11:35:00,12.57,12.6,12.56,12.6,24700.0,12.57,12.6,12.56,12.6,24700.0
2011-01-03 11:40:00,12.59,12.59,12.54,12.54,54400.0,12.59,12.59,12.54,12.54,54400.0
2011-01-03 11:45:00,12.54,12.55,12.5,12.5,7400.0,12.54,12.55,12.5,12.5,7400.0
2011-01-03 11:50:00,12.51,12.52,12.47,12.47,9400.0,12.51,12.52,12.47,12.47,9400.0
2011-01-03 11:55:00,12.48,12.48,12.46,12.46,10100.0,12.48,12.48,12.46,12.46,10100.0
2011-01-03 12:00:00,12.45,12.46,12.45,12.46,6200.0,12.45,12.46,12.45,12.46,6200.0
2011-01-03 12:05:00,12.45,12.51,12.45,12.51,8700.0,12.45,12.51,12.45,12.51,8700.0
2011-01-03 12:10:00,12.5,12.51,12.5,12.5,6800.0,12.5,12.51,12.5,12.5,6800.0
2011-01-03 12:15:00,12.49,12.49,12.46,12.46,5600.0,12.49,12.49,12.46,12.46,5600.0
2011-01-03 12:20:00,12.47,12.47,12.43,12.43,14800.0,12.47,12.47,12.43,12.43,14800.0
2011-01-03 12:25:00,12.43,12.44,12.43,12.43,3600.0,12.43,12.44,12.43,12.43,3600.0
2011-01-03 12:30:00,12.44,12.44,12.42,12.42,6700.0,12.44,12.44,12.42,12.42,6700.0
2011-01-03 12:35:00,12.43,12.43,12.41,12.41,5900.0,12.43,12.43,12.41,12.41,5900.0
2011-01-03 12:40:00,12.41,12.42,12.41,12.41,5400.0,12.41,12.42,12.41,12.41,5400.0
2011-01-03 12:45:00,12.41,12.42,12.41,12.41,5200.0,12.41,12.42,12.41,12.41,5200.0
2011-01-03 12:50:00,12.41,12.42,12.41,12.42,4300.0,12.41,12.42,12.41,12.42,4300.0
2011-01-03 12:55:00,12.41,12.41,12.35,12.39,30700.0,12.41,12.41,12.35,12.39,30700.0
2011-01-03 13:00:00,12.4,12.43,12.4,12.42,5600.0,12.4,12.43,12.4,12.42,5600.0
2011-01-03 13:05:00,12.41,12.42,12.41,12.41,4000.0,12.41,12.42,12.41,12.41,4000.0
2011-01-03 13:10:00,12.4,12.41,12.39,12.39,4100.0,12.4,12.41,12.39,12.39,4100.0
2011-01-03 13:15:00,12.4,12.4,12.39,12.4,1600.0,12.4,12.4,12.39,12.4,1600.0
2011-01-03 13:20:00,12.39,12.4,12.38,12.38,6700.0,12.39,12.4,12.38,12.38,6700.0
2011-01-03 13:25:00,12.38,12.38,12.37,12.37,5000.0,12.38,12.38,12.37,12.37,5000.0
2011-01-03 13:30:00,12.37,12.38,12.36,12.36,5200.0,12.37,12.38,12.36,12.36,5200.0
2011-01-03 13:35:00,12.36,12.37,12.36,12.37,1200.0,12.36,12.37,12.36,12.37,1200.0
2011-01-03 13:40:00,12.37,12.37,12.36,12.36,2500.0,12.37,12.37,12.36,12.36,2500.0
2011-01-03 13:45:00,12.36,12.37,12.36,12.37,2700.0,12.36,12.37,12.36,12.37,2700.0
2011-01-03 13:50:00,12.36,12.39,12.36,12.39,15300.0,12.36,12.39,12.36,12.39,15300.0
2011-01-03 13:55:00,12.4,12.42,12.39,12.4,14100.0,12.4,12.42,12.39,12.4,14100.0
2011-01-03 14:00:00,12.4,12.43,12.39,12.43,10500.0,12.4,12.43,12.39,12.43,10500.0
2011-01-03 14:05:00,12.42,12.43,12.41,12.41,10200.0,12.42,12.43,12.41,12.41,10200.0
2011-01-03 14:10:00,12.41,12.42,12.38,12.38,5500.0,12.41,12.42,12.38,12.38,5500.0
2011-01-03 14:15:00,12.38,12.4,12.38,12.39,4700.0,12.38,12.4,12.38,12.39,4700.0
2011-01-03 14:20:00,12.4,12.42,12.39,12.41,6200.0,12.4,12.42,12.39,12.41,6200.0
2011-01-03 14:25:00,12.42,12.42,12.38,12.4,19000.0,12.42,12.42,12.38,12.4,19000.0
2011-01-03 14:30:00,12.4,12.4,12.38,12.38,11300.0,12.4,12.4,12.38,12.38,11300.0
2011-01-03 14:35:00,12.38,12.41,12.38,12.4,10100.0,12.38,12.41,12.38,12.4,10100.0
2011-01-03 14:40:00,12.4,12.41,12.4,12.41,5200.0,12.4,12.41,12.4,12.41,5200.0
2011-01-03 14:45:00,12.41,12.41,12.39,12.41,15800.0,12.41,12.41,12.39,12.41,15800.0
2011-01-03 14:50:00,12.4,12.42,12.4,12.42,12900.0,12.4,12.42,12.4,12.42,12900.0
2011-01-03 14:55:00,12.42,12.42,12.41,12.41,4400.0,12.42,12.42,12.41,12.41,4400.0
2011-01-03 15:00:00,12.42,12.44,12.41,12.43,10800.0,12.42,12.44,12.41,12.43,10800.0
2011-01-03 15:05:00,12.44,12.44,12.41,12.41,26800.0,12.44,12.44,12.41,12.41,26800.0
2011-01-03 15:10:00,12.41,12.43,12.41,12.43,4600.0,12.41,12.43,12.41,12.43,4600.0
2011-01-03 15:15:00,12.43,12.43,12.39,12.42,28700.0,12.43,12.43,12.39,12.42,28700.0
2011-01-03 15:20:00,12.41,12.42,12.39,12.4,20500.0,12.41,12.42,12.39,12.4,20500.0
2011-01-03 15:25:00,12.4,12.44,12.39,12.44,12000.0,12.4,12.44,12.39,12.44,12000.0
2011-01-03 15:30:00,12.43,12.44,12.42,12.43,18000.0,12.43,12.44,12.42,12.43,18000.0
2011-01-03 15:35:00,12.43,12.45,12.39,12.4,28800.0,12.43,12.45,12.39,12.4,28800.0
2011-01-03 15:40:00,12.39,12.42,12.39,12.4,15400.0,12.39,12.42,12.39,12.4,15400.0
2011-01-03 15:45:00,12.39,12.47,12.39,12.45,57100.0,12.39,12.47,12.39,12.45,57100.0
2011-01-03 15:50:00,12.45,12.45,12.38,12.38,82700.0,12.45,12.45,12.38,12.38,82700.0
2011-01-03 15:55:00,12.39,12.39,12.36,12.37,69000.0,12.39,12.39,12.36,12.37,69000.0
2011-01-04 09:30:00,12.46,12.53,12.41,12.41,17700.0,12.46,12.53,12.41,12.41,17700.0
2011-01-04 09:35:00,12.4,12.42,12.35,12.35,17100.0,12.4,12.42,12.35,12.35,17100.0
2011-01-04 09:40:00,12.35,12.41,12.35,12.4,29600.0,12.35,12.41,12.35,12.4,29600.0
2011-01-04 09:45:00,12.4,12.45,12.38,12.44,24600.0,12.4,12.45,12.38,12.44,24600.0
2011-01-04 09:50:00,12.44,12.45,12.41,12.41,9800.0,12.44,12.45,12.41,12.41,9800.0
2011-01-04 09:55:00,12.4,12.42,12.39,12.41,16000.0,12.4,12.42,12.39,12.41,16000.0
2011-01-04 10:00:00,12.41,12.47,12.41,12.42,18900.0,12.41,12.47,12.41,12.42,18900.0
2011-01-04 10:05:00,12.44,12.44,12.4,12.4,4700.0,12.44,12.44,12.4,12.4,4700.0
2011-01-04 10:10:00,12.41,12.41,12.4,12.4,7100.0,12.41,12.41,12.4,12.4,7100.0
2011-01-04 10:15:00,12.4,12.4,12.37,12.4,15400.0,12.4,12.4,12.37,12.4,15400.0
2011-01-04 10:20:00,12.39,12.41,12.39,12.4,4800.0,12.39,12.41,12.39,12.4,4800.0
2011-01-04 10:25:00,12.4,12.41,12.35,12.38,17100.0,12.4,12.41,12.35,12.38,17100.0
2011-01-04 10:30:00,12.39,12.4,12.38,12.38,8900.0,12.39,12.4,12.38,12.38,8900.0
2011-01-04 10:35:00,12.38,12.38,12.35,12.35,12200.0,12.38,12.38,12.35,12.35,12200.0
2011-01-04 10:40:00,12.35,12.35,12.34,12.34,5900.0,12.35,12.35,12.34,12.34,5900.0
2011-01-04 10:45:00,12.34,12.35,12.32,12.32,8000.0,12.34,12.35,12.32,12.32,8000.0
2011-01-04 10:50:00,12.32,12.32,12.26,12.28,23600.0,12.32,12.32,12.26,12.28,23600.0
2011-01-04 10:55:00,12.27,12.28,12.27,12.27,9100.0,12.27,12.28,12.27,12.27,9100.0
2011-01-04 11:00:00,12.27,12.31,12.27,12.31,9600.0,12.27,12.31,12.27,12.31,9600.0
2011-01-04 11:05:00,12.3,12.31,12.26,12.26,16800.0,12.3,12.31,12.26,12.26,16800.0
2011-01-04 11:10:00,12.26,12.27,12.25,12.25,17600.0,12.26,12.27,12.25,12.25,17600.0
2011-01-04 11:15:00,12.25,12.26,12.25,12.26,8700.0,12.25,12.26,12.25,12.26,8700.0
2011-01-04 11:20:00,12.26,12.3,12.26,12.3,14900.0,12.26,12.3,12.26,12.3,14900.0
2011-01-04 11:25:00,12.3,12.32,12.28,12.29,27700.0,12.3,12.32,12.28,12.29,27700.0
2011-01-04 11:30:00,12.28,12.28,12.24,12.25,20500.0,12.28,12.28,12.24,12.25,20500.0
2011-01-04 11:35:00,12.25,12.28,12.25,12.26,18600.0,12.25,12.28,12.25,12.26,18600.0
2011-01-04 11:40:00,12.27,12.27,12.26,12.26,8600.0,12.27,12.27,12.26,12.26,8600.0
2011-01-04 11:45:00,12.27,12.27,12.26,12.26,6800.0,12.27,12.27,12.26,12.26,6800.0
2011-01-04 11:50:00,12.26,12.27,12.26,12.26,7800.0,12.26,12.27,12.26,12.26,7800.0
2011-01-04 11:55:00,12.27,12.29,12.26,12.27,80600.0,12.27,12.29,12.26,12.27,80600.0
2011-01-04 12:00:00,12.27,12.28,12.27,12.27,4500.0,12.27,12.28,12.27,12.27,4500.0
2011-01-04 12:05:00,12.27,12.28,12.22,12.23,46000.0,12.27,12.28,12.22,12.23,46000.0
2011-01-04 12:10:00,12.23,12.24,12.23,12.23,2900.0,12.23,12.24,12.23,12.23,2900.0
2011-01-04 12:15:00,12.24,12.26,12.23,12.26,22500.0,12.24,12.26,12.23,12.26,22500.0
2011-01-04 12:20:00,12.26,12.28,12.26,12.27,4100.0,12.26,12.28,12.26,12.27,4100.0
2011-01-04 12:25:00,12.27,12.27,12.24,12.24,33900.0,12.27,12.27,12.24,12.24,33900.0
2011-01-04 12:30:00,12.24,12.26,12.24,12.26,6000.0,12.24,12.26,12.24,12.26,6000.0
2011-01-04 12:35:00,12.25,12.26,12.24,12.24,10000.0,12.25,12.26,12.24,12.24,10000.0
2011-01-04 12:40:00,12.25,12.25,12.2,12.2,21900.0,12.25,12.25,12.2,12.2,21900.0
2011-01-04 12:45:00,12.2,12.21,12.2,12.2,2600.0,12.2,12.21,12.2,12.2,2600.0
2011-01-04 12:50:00,12.2,12.25,12.2,12.25,13300.0,12.2,12.25,12.2,12.25,13300.0
2011-01-04 12:55:00,12.25,12.25,12.24,12.25,2700.0,12.25,12.25,12.24,12.25,2700.0
2011-01-04 13:00:00,12.24,12.25,12.24,12.25,900.0,12.24,12.25,12.24,12.25,900.0
2011-01-04 13:05:00,12.24,12.24,12.21,12.21,25700.0,12.24,12.24,12.21,12.21,25700.0
2011-01-04 13:10:00,12.22,12.24,12.22,12.24,6200.0,12.22,12.24,12.22,12.24,6200.0
2011-01-04 13:15:00,12.24,12.29,12.24,12.28,13300.0,12.24,12.29,12.24,12.28,13300.0
2011-01-04 13:20:00,12.28,12.29,12.28,12.28,5400.0,12.28,12.29,12.28,12.28,5400.0
2011-01-04 13:25:00,12.29,12.29,12.24,12.24,8200.0,12.29,12.29,12.24,12.24,8200.0
2011-01-04 13:30:00,12.24,12.25,12.24,12.24,1800.0,12.24,12.25,12.24,12.24,1800.0
2011-01-04 13:35:00,12.24,12.24,12.22,12.23,14400.0,12.24,12.24,12.22,12.23,14400.0
2011-01-04 13:40:00,12.22,12.23,12.22,12.23,5500.0,12.22,12.23,12.22,12.23,5500.0
2011-01-04 13:45:00,12.22,12.23,12.22,12.23,2600.0,12.22,12.23,12.22,12.23,2600.0
2011-01-04 13:50:00,12.22,12.23,12.22,12.23,7800.0,12.22,12.23,12.22,12.23,7800.0
2011-01-04 13:55:00,12.23,12.29,12.22,12.27,23000.0,12.23,12.29,12.22,12.27,23000.0
2011-01-04 14:00:00,12.27,12.28,12.24,12.26,22800.0,12.27,12.28,12.24,12.26,22800.0
2011-01-04 14:05:00,12.27,12.33,12.26,12.32,10100.0,12.27,12.33,12.26,12.32,10100.0
2011-01-04 14:10:00,12.33,12.33,12.32,12.32,2500.0,12.33,12.33,12.32,12.32,2500.0
2011-01-04 14:15:00,12.33,12.33,12.32,12.33,3300.0,12.33,12.33,12.32,12.33,3300.0
2011-01-04 14:20:00,12.32,12.33,12.32,12.32,3300.0,12.32,12.33,12.32,12.32,3300.0
2011-01-04 14:25:00,12.32,12.33,12.32,12.32,5900.0,12.32,12.33,12.32,12.32,5900.0
2011-01-04 14:30:00,12.32,12.33,12.32,12.32,3600.0,12.32,12.33,12.32,12.32,3600.0
2011-01-04 14:35:00,12.32,12.33,12.32,12.32,6200.0,12.32,12.33,12.32,12.32,6200.0
2011-01-04 14:40:00,12.33,12.36,12.33,12.35,21300.0,12.33,12.36,12.33,12.35,21300.0
2011-01-04 14:45:00,12.35,12.36,12.3,12.31,23300.0,12.35,12.36,12.3,12.31,23300.0
2011-01-04 14:50:00,12.3,12.31,12.3,12.3,3400.0,12.3,12.31,12.3,12.3,3400.0
2011-01-04 14:55:00,12.31,12.31,12.28,12.28,15100.0,12.31,12.31,12.28,12.28,15100.0
2011-01-04 15:00:00,12.28,12.33,12.28,12.33,32500.0,12.28,12.33,12.28,12.33,32500.0
2011-01-04 15:05:00,12.32,12.35,12.31,12.35,61100.0,12.32,12.35,12.31,12.35,61100.0
2011-01-04 15:10:00,12.34,12.38,12.34,12.38,27500.0,12.34,12.38,12.34,12.38,27500.0
2011-01-04 15:15:00,12.37,12.41,12.37,12.4,30600.0,12.37,12.41,12.37,12.4,30600.0
2011-01-04 15:20:00,12.4,12.41,12.4,12.4,25700.0,12.4,12.41,12.4,12.4,25700.0
2011-01-04 15:25:00,12.41,12.41,12.4,12.41,10700.0,12.41,12.41,12.4,12.41,10700.0
2011-01-04 15:30:00,12.4,12.41,12.32,12.38,87600.0,12.4,12.41,12.32,12.38,87600.0
2011-01-04 15:35:00,12.38,12.4,12.37,12.4,34200.0,12.38,12.4,12.37,12.4,34200.0
2011-01-04 15:40:00,12.39,12.43,12.39,12.43,62300.0,12.39,12.43,12.39,12.43,62300.0
2011-01-04 15:45:00,12.43,12.43,12.39,12.39,29900.0,12.43,12.43,12.39,12.39,29900.0
2011-01-04 15:50:00,12.39,12.4,12.38,12.39,28400.0,12.39,12.4,12.38,12.39,28400.0
2011-01-04 15:55:00,12.39,12.39,12.38,12.39,42400.0,12.39,12.39,12.38,12.39,42400.0
2011-01-05 09:30:00,12.31,12.42,12.31,12.42,16300.0,12.31,12.42,12.31,12.42,16300.0
2011-01-05 09:35:00,12.41,12.43,12.39,12.4,17400.0,12.41,12.43,12.39,12.4,17400.0
2011-01-05 09:40:00,12.4,12.44,12.39,12.39,9300.0,12.4,12.44,12.39,12.39,9300.0
2011-01-05 09:45:00,12.39,12.41,12.39,12.39,6600.0,12.39,12.41,12.39,12.39,6600.0
2011-01-05 09:50:00,12.39,12.4,12.39,12.39,8000.0,12.39,12.4,12.39,12.39,8000.0
2011-01-05 09:55:00,12.39,12.39,12.34,12.35,11500.0,12.39,12.39,12.34,12.35,11500.0
2011-01-05 10:00:00,12.35,12.44,12.35,12.44,11800.0,12.35,12.44,12.35,12.44,11800.0
2011-01-05 10:05:00,12.44,12.5,12.44,12.49,17700.0,12.44,12.5,12.44,12.49,17700.0
2011-01-05 10:10:00,12.49,12.49,12.47,12.47,16200.0,12.49,12.49,12.47,12.47,16200.0
2011-01-05 10:15:00,12.47,12.5,12.46,12.49,19800.0,12.47,12.5,12.46,12.49,19800.0
2011-01-05 10:20:00,12.5,12.52,12.49,12.49,26000.0,12.5,12.52,12.49,12.49,26000.0
2011-01-05 10:25:00,12.49,12.49,12.41,12.41,29800.0,12.49,12.49,12.41,12.41,29800.0
2011-01-05 10:30:00,12.41,12.41,12.36,12.38,18200.0,12.41,12.41,12.36,12.38,18200.0
2011-01-05 10:35:00,12.38,12.4,12.35,12.36,25500.0,12.38,12.4,12.35,12.36,25500.0
2011-01-05 10:40:00,12.36,12.42,12.36,12.38,7800.0,12.36,12.42,12.36,12.38,7800.0
2011-01-05 10:45:00,12.38,12.4,12.37,12.37,8600.0,12.38,12.4,12.37,12.37,8600.0
2011-01-05 10:50:00,12.37,12.38,12.33,12.33,13200.0,12.37,12.38,12.33,12.33,13200.0
2011-01-05 10:55:00,12.33,12.38,12.32,12.36,11900.0,12.33,12.38,12.32,12.36,11900.0
2011-01-05 11:00:00,12.36,12.41,12.35,12.4,15600.0,12.36,12.41,12.35,12.4,15600.0
2011-01-05 11:05:00,12.4,12.46,12.39,12.45,9600.0,12.4,12.46,12.39,12.45,9600.0
2011-01-05 11:10:00,12.45,12.45,12.42,12.42,11400.0,12.45,12.45,12.42,12.42,11400.0
2011-01-05 11:15:00,12.42,12.42,12.42,12.42,500.0,12.42,12.42,12.42,12.42,500.0
2011-01-05 11:20:00,12.42,12.44,12.42,12.44,4500.0,12.42,12.44,12.42,12.44,4500.0
2011-01-05 11:25:00,12.44,12.49,12.43,12.48,7900.0,12.44,12.49,12.43,12.48,7900.0
2011-01-05 11:30:00,12.47,12.48,12.4,12.43,42100.0,12.47,12.48,12.4,12.43,42100.0
2011-01-05 11:35:00,12.42,12.42,12.41,12.41,15000.0,12.42,12.42,12.41,12.41,15000.0
2011-01-05 11:40:00,12.41,12.42,12.36,12.38,35200.0,12.41,12.42,12.36,12.38,35200.0
2011-01-05 11:45:00,12.39,12.4,12.39,12.39,4400.0,12.39,12.4,12.39,12.39,4400.0
2011-01-05 11:50:00,12.39,12.39,12.38,12.38,900.0,12.39,12.39,12.38,12.38,900.0
2011-01-05 11:55:00,12.39,12.4,12.38,12.4,5600.0,12.39,12.4,12.38,12.4,5600.0
2011-01-05 12:00:00,12.39,12.4,12.39,12.4,3400.0,12.39,12.4,12.39,12.4,3400.0
2011-01-05 12:05:00,12.39,12.44,12.39,12.44,5300.0,12.39,12.44,12.39,12.44,5300.0
2011-01-05 12:10:00,12.43,12.44,12.41,12.41,2800.0,12.43,12.44,12.41,12.41,2800.0
2011-01-05 12:15:00,12.41,12.41,12.37,12.38,6800.0,12.41,12.41,12.37,12.38,6800.0
2011-01-05 12:20:00,12.39,12.39,12.38,12.38,900.0,12.39,12.39,12.38,12.38,900.0
2011-01-05 12:25:00,12.39,12.43,12.39,12.43,6700.0,12.39,12.43,12.39,12.43,6700.0
2011-01-05 12:30:00,12.43,12.44,12.43,12.44,1800.0,12.43,12.44,12.43,12.44,1800.0
2011-01-05 12:35:00,12.44,12.47,12.41,12.44,62900.0,12.44,12.47,12.41,12.44,62900.0
2011-01-05 12:40:00,12.44,12.44,12.4,12.4,6900.0,12.44,12.44,12.4,12.4,6900.0
2011-01-05 12:45:00,12.4,12.4,12.38,12.38,10300.0,12.4,12.4,12.38,12.38,10300.0
2011-01-05 12:50:00,12.38,12.4,12.36,12.39,10800.0,12.38,12.4,12.36,12.39,10800.0
2011-01-05 12:55:00,12.4,12.4,12.39,12.39,600.0,12.4,12.4,12.39,12.39,600.0
2011-01-05 13:00:00,12.39,12.4,12.36,12.37,4300.0,12.39,12.4,12.36,12.37,4300.0
2011-01-05 13:05:00,12.36,12.36,12.35,12.35,2500.0,12.36,12.36,12.35,12.35,2500.0
2011-01-05 13:10:00,12.35,12.36,12.35,12.36,3200.0,12.35,12.36,12.35,12.36,3200.0
2011-01-05 13:15:00,12.37,12.38,12.34,12.34,8300.0,12.37,12.38,12.34,12.34,8300.0
2011-01-05 13:20:00,12.34,12.35,12.34,12.34,3000.0,12.34,12.35,12.34,12.34,3000.0
2011-01-05 13:25:00,12.34,12.35,12.34,12.34,600.0,12.34,12.35,12.34,12.34,600.0
2011-01-05 13:30:00,12.34,12.35,12.34,12.35,1600.0,12.34,12.35,12.34,12.35,1600.0
2011-01-05 13:35:00,12.35,12.37,12.33,12.36,27900.0,12.35,12.37,12.33,12.36,27900.0
2011-01-05 13:40:00,12.36,12.36,12.34,12.34,7300.0,12.36,12.36,12.34,12.34,7300.0
2011-01-05 13:45:00,12.35,12.37,12.35,12.36,10700.0,12.35,12.37,12.35,12.36,10700.0
2011-01-05 13:50:00,12.37,12.4,12.37,12.4,18200.0,12.37,12.4,12.37,12.4,18200.0
2011-01-05 13:55:00,12.4,12.4,12.39,12.4,6300.0,12.4,12.4,12.39,12.4,6300.0
2011-01-05 14:00:00,12.4,12.4,12.38,12.39,11000.0,12.4,12.4,12.38,12.39,11000.0
2011-01-05 14:05:00,12.38,12.39,12.38,12.39,3400.0,12.38,12.39,12.38,12.39,3400.0
2011-01-05 14:10:00,12.39,12.4,12.38,12.4,9200.0,12.39,12.4,12.38,12.4,9200.0
2011-01-05 14:15:00,12.4,12.42,12.4,12.42,12900.0,12.4,12.42,12.4,12.42,12900.0
2011-01-05 14:20:00,12.41,12.42,12.41,12.42,1700.0,12.41,12.42,12.41,12.42,1700.0
2011-01-05 14:25:00,12.42,12.42,12.4,12.4,17100.0,12.42,12.42,12.4,12.4,17100.0
2011-01-05 14:30:00,12.4,12.43,12.4,12.43,18100.0,12.4,12.43,12.4,12.43,18100.0
2011-01-05 14:35:00,12.43,12.43,12.43,12.43,400.0,12.43,12.43,12.43,12.43,400.0
2011-01-05 14:40:00,12.43,12.44,12.42,12.43,14000.0,12.43,12.44,12.42,12.43,14000.0
2011-01-05 14:45:00,12.43,12.46,12.43,12.45,16500.0,12.43,12.46,12.43,12.45,16500.0
2011-01-05 14:50:00,12.45,12.45,12.44,12.44,10800.0,12.45,12.45,12.44,12.44,10800.0
2011-01-05 14:55:00,12.44,12.46,12.44,12.46,11100.0,12.44,12.46,12.44,12.46,11100.0
2011-01-05 15:00:00,12.46,12.47,12.45,12.45,22600.0,12.46,12.47,12.45,12.45,22600.0
2011-01-05 15:05:00,12.45,12.47,12.45,12.47,7000.0,12.45,12.47,12.45,12.47,7000.0
2011-01-05 15:10:00,12.47,12.49,12.45,12.45,26100.0,12.47,12.49,12.45,12.45,26100.0
2011-01-05 15:15:00,12.46,12.5,12.46,12.49,25600.0,12.46,12.5,12.46,12.49,25600.0
2011-01-05 15:20:00,12.49,12.5,12.47,12.48,15900.0,12.49,12.5,12.47,12.48,15900.0
2011-01-05 15:25:00,12.47,12.49,12.47,12.49,12100.0,12.47,12.49,12.47,12.49,12100.0
2011-01-05 15:30:00,12.49,12.5,12.47,12.48,22900.0,12.49,12.5,12.47,12.48,22900.0
2011-01-05 15:35:00,12.47,12.48,12.44,12.45,65100.0,12.47,12.48,12.44,12.45,65100.0
2011-01-05 15:40:00,12.44,12.45,12.4,12.43,34700.0,12.44,12.45,12.4,12.43,34700.0
2011-01-05 15:45:00,12.42,12.43,12.4,12.42,35700.0,12.42,12.43,12.4,12.42,35700.0
2011-01-05 15:50:00,12.43,12.44,12.4,12.4,38700.0,12.43,12.44,12.4,12.4,38700.0
2011-01-05 15:55:00,12.4,12.41,12.39,12.4,36000.0,12.4,12.41,12.39,12.4,36000.0
2011-01-06 09:30:00,12.37,12.46,12.36,12.4,14700.0,12.37,12.46,12.36,12.4,14700.0
2011-01-06 09:35:00,12.37,12.37,12.33,12.34,3400.0,12.37,12.37,12.33,12.34,3400.0
2011-01-06 09:40:00,12.35,12.43,12.34,12.43,10800.0,12.35,12.43,12.34,12.43,10800.0
2011-01-06 09:45:00,12.45,12.47,12.45,12.47,9100.0,12.45,12.47,12.45,12.47,9100.0
2011-01-06 09:50:00,12.47,12.48,12.46,12.46,4400.0,12.47,12.48,12.46,12.46,4400.0
2011-01-06 09:55:00,12.47,12.48,12.44,12.44,4300.0,12.47,12.48,12.44,12.44,4300.0
2011-01-06 10:00:00,12.42,12.45,12.42,12.43,2100.0,12.42,12.45,12.42,12.43,2100.0
2011-01-06 10:05:00,12.42,12.43,12.41,12.41,3400.0,12.42,12.43,12.41,12.41,3400.0
2011-01-06 10:10:00,12.41,12.43,12.41,12.41,5200.0,12.41,12.43,12.41,12.41,5200.0
2011-01-06 10:15:00,12.42,12.43,12.41,12.42,6900.0,12.42,12.43,12.41,12.42,6900.0
2011-01-06 10:20:00,12.43,12.44,12.42,12.42,3800.0,12.43,12.44,12.42,12.42,3800.0
2011-01-06 10:25:00,12.43,12.45,12.42,12.42,8100.0,12.43,12.45,12.42,12.42,8100.0
2011-01-06 10:30:00,12.41,12.44,12.4,12.43,28000.0,12.41,12.44,12.4,12.43,28000.0
2011-01-06 10:35:00,12.43,12.45,12.43,12.45,4600.0,12.43,12.45,12.43,12.45,4600.0
2011-01-06 10:40:00,12.44,12.44,12.43,12.43,5300.0,12.44,12.44,12.43,12.43,5300.0
2011-01-06 10:45:00,12.44,12.46,12.44,12.45,3800.0,12.44,12.46,12.44,12.45,3800.0
2011-01-06 10:50:00,12.45,12.45,12.43,12.45,6600.0,12.45,12.45,12.43,12.45,6600.0
2011-01-06 10:55:00,12.46,12.46,12.35,12.37,58300.0,12.46,12.46,12.35,12.37,58300.0
2011-01-06 11:00:00,12.37,12.38,12.33,12.33,8400.0,12.37,12.38,12.33,12.33,8400.0
2011-01-06 11:05:00,12.33,12.34,12.28,12.29,18000.0,12.33,12.34,12.28,12.29,18000.0
2011-01-06 11:10:00,12.29,12.35,12.29,12.35,7300.0,12.29,12.35,12.29,12.35,7300.0
2011-01-06 11:15:00,12.36,12.38,12.36,12.38,3300.0,12.36,12.38,12.36,12.38,3300.0
2011-01-06 11:20:00,12.4,12.45,12.4,12.45,12600.0,12.4,12.45,12.4,12.45,12600.0
2011-01-06 11:25:00,12.45,12.47,12.44,12.44,27000.0,12.45,12.47,12.44,12.44,27000.0
2011-01-06 11:30:00,12.44,12.46,12.43,12.46,6100.0,12.44,12.46,12.43,12.46,6100.0
2011-01-06 11:35:00,12.47,12.48,12.44,12.44,4200.0,12.47,12.48,12.44,12.44,4200.0
2011-01-06 11:40:00,12.45,12.45,12.43,12.43,2300.0,12.45,12.45,12.43,12.43,2300.0
2011-01-06 11:45:00,12.43,12.45,12.43,12.44,5200.0,12.43,12.45,12.43,12.44,5200.0
2011-01-06 11:50:00,12.44,12.45,12.41,12.44,37900.0,12.44,12.45,12.41,12.44,37900.0
2011-01-06 11:55:00,12.43,12.43,12.41,12.42,7200.0,12.43,12.43,12.41,12.42,7200.0
2011-01-06 12:00:00,12.41,12.41,12.39,12.39,4200.0,12.41,12.41,12.39,12.39,4200.0
2011-01-06 12:05:00,12.39,12.39,12.35,12.36,10200.0,12.39,12.39,12.35,12.36,10200.0
2011-01-06 12:10:00,12.36,12.37,12.36,12.37,400.0,12.36,12.37,12.36,12.37,400.0
2011-01-06 12:15:00,12.37,12.39,12.36,12.39,8400.0,12.37,12.39,12.36,12.39,8400.0
2011-01-06 12:20:00,12.39,12.39,12.38,12.38,800.0,12.39,12.39,12.38,12.38,800.0
2011-01-06 12:25:00,12.39,12.39,12.38,12.39,700.0,12.39,12.39,12.38,12.39,700.0
2011-01-06 12:30:00,12.39,12.39,12.38,12.38,1000.0,12.39,12.39,12.38,12.38,1000.0
2011-01-06 12:35:00,12.38,12.39,12.36,12.36,12000.0,12.38,12.39,12.36,12.36,12000.0
2011-01-06 12:40:00,12.37,12.38,12.36,12.38,3300.0,12.37,12.38,12.36,12.38,3300.0
2011-01-06 12:45:00,12.38,12.39,12.38,12.39,11100.0,12.38,12.39,12.38,12.39,11100.0
2011-01-06 12:50:00,12.39,12.39,12.37,12.38,10900.0,12.39,12.39,12.37,12.38,10900.0
2011-01-06 12:55:00,12.37,12.38,12.34,12.34,7200.0,12.37,12.38,12.34,12.34,7200.0
2011-01-06 13:00:00,12.34,12.35,12.32,12.33,11900.0,12.34,12.35,12.32,12.33,11900.0
2011-01-06 13:05:00,12.32,12.33,12.3,12.3,6000.0,12.32,12.33,12.3,12.3,6000.0
2011-01-06 13:10:00,12.31,12.31,12.3,12.31,4000.0,12.31,12.31,12.3,12.31,4000.0
2011-01-06 13:15:00,12.31,12.32,12.31,12.32,8200.0,12.31,12.32,12.31,12.32,8200.0
2011-01-06 13:20:00,12.31,12.31,12.28,12.28,19400.0,12.31,12.31,12.28,12.28,19400.0
2011-01-06 13:25:00,12.28,12.28,12.27,12.28,1500.0,12.28,12.28,12.27,12.28,1500.0
2011-01-06 13:30:00,12.28,12.29,12.27,12.28,6400.0,12.28,12.29,12.27,12.28,6400.0
2011-01-06 13:35:00,12.28,12.29,12.28,12.29,1300.0,12.28,12.29,12.28,12.29,1300.0
2011-01-06 13:40:00,12.29,12.31,12.28,12.29,14200.0,12.29,12.31,12.28,12.29,14200.0
2011-01-06 13:45:00,12.3,12.3,12.29,12.29,1400.0,12.3,12.3,12.29,12.29,1400.0
2011-01-06 13:50:00,12.3,12.3,12.25,12.27,40900.0,12.3,12.3,12.25,12.27,40900.0
2011-01-06 13:55:00,12.27,12.29,12.26,12.28,53700.0,12.27,12.29,12.26,12.28,53700.0
2011-01-06 14:00:00,12.28,12.3,12.28,12.3,9800.0,12.28,12.3,12.28,12.3,9800.0
2011-01-06 14:05:00,12.3,12.3,12.27,12.28,13000.0,12.3,12.3,12.27,12.28,13000.0
2011-01-06 14:10:00,12.28,12.29,12.27,12.29,15800.0,12.28,12.29,12.27,12.29,15800.0
2011-01-06 14:15:00,12.29,12.29,12.27,12.28,4500.0,12.29,12.29,12.27,12.28,4500.0
2011-01-06 14:20:00,12.27,12.3,12.27,12.29,8100.0,12.27,12.3,12.27,12.29,8100.0
2011-01-06 14:25:00,12.3,12.31,12.29,12.3,7600.0,12.3,12.31,12.29,12.3,7600.0
2011-01-06 14:30:00,12.3,12.31,12.3,12.3,2500.0,12.3,12.31,12.3,12.3,2500.0
2011-01-06 14:35:00,12.3,12.3,12.29,12.29,13200.0,12.3,12.3,12.29,12.29,13200.0
2011-01-06 14:40:00,12.3,12.3,12.25,12.26,10000.0,12.3,12.3,12.25,12.26,10000.0
2011-01-06 14:45:00,12.25,12.26,12.23,12.24,36200.0,12.25,12.26,12.23,12.24,36200.0
2011-01-06 14:50:00,12.23,12.23,12.21,12.22,16800.0,12.23,12.23,12.21,12.22,16800.0
2011-01-06 14:55:00,12.22,12.27,12.22,12.27,23200.0,12.22,12.27,12.22,12.27,23200.0
2011-01-06 15:00:00,12.27,12.28,12.26,12.28,5400.0,12.27,12.28,12.26,12.28,5400.0
2011-01-06 15:05:00,12.28,12.3,12.28,12.28,13100.0,12.28,12.3,12.28,12.28,13100.0
2011-01-06 15:10:00,12.28,12.29,12.28,12.28,800.0,12.28,12.29,12.28,12.28,800.0
2011-01-06 15:15:00,12.28,12.28,12.27,12.27,4100.0,12.28,12.28,12.27,12.27,4100.0
2011-01-06 15:20:00,12.27,12.28,12.27,12.28,3200.0,12.27,12.28,12.27,12.28,3200.0
2011-01-06 15:25:00,12.27,12.28,12.26,12.27,38700.0,12.27,12.28,12.26,12.27,38700.0
2011-01-06 15:30:00,12.27,12.28,12.24,12.25,16400.0,12.27,12.28,12.24,12.25,16400.0
2011-01-06 15:35:00,12.25,12.25,12.23,12.23,15100.0,12.25,12.25,12.23,12.23,15100.0
2011-01-06 15:40:00,12.23,12.24,12.22,12.22,14600.0,12.23,12.24,12.22,12.22,14600.0
2011-01-06 15:45:00,12.22,12.23,12.22,12.22,14100.0,12.22,12.23,12.22,12.22,14100.0
2011-01-06 15:50:00,12.22,12.3,12.22,12.28,53600.0,12.22,12.3,12.22,12.28,53600.0
2011-01-06 15:55:00,12.28,12.3,12.26,12.27,52800.0,12.28,12.3,12.26,12.27,52800.0
2011-01-07 09:30:00,12.27,12.29,12.15,12.17,21000.0,12.27,12.29,12.15,12.17,21000.0
2011-01-07 09:35:00,12.2,12.23,12.15,12.15,10600.0,12.2,12.23,12.15,12.15,10600.0
2011-01-07 09:40:00,12.15,12.16,12.12,12.15,15700.0,12.15,12.16,12.12,12.15,15700.0
2011-01-07 09:45:00,12.17,12.2,12.15,12.19,18300.0,12.17,12.2,12.15,12.19,18300.0
2011-01-07 09:50:00,12.18,12.22,12.12,12.22,17200.0,12.18,12.22,12.12,12.22,17200.0
2011-01-07 09:55:00,12.23,12.26,12.23,12.25,6500.0,12.23,12.26,12.23,12.25,6500.0
2011-01-07 10:00:00,12.25,12.3,12.25,12.29,7000.0,12.25,12.3,12.25,12.29,7000.0
2011-01-07 10:05:00,12.29,12.32,12.29,12.3,7700.0,12.29,12.32,12.29,12.3,7700.0
2011-01-07 10:10:00,12.31,12.32,12.3,12.31,4700.0,12.31,12.32,12.3,12.31,4700.0
2011-01-07 10:15:00,12.31,12.34,12.29,12.31,13800.0,12.31,12.34,12.29,12.31,13800.0
2011-01-07 10:20:00,12.3,12.33,12.3,12.33,4200.0,12.3,12.33,12.3,12.33,4200.0
2011-01-07 10:25:00,12.33,12.37,12.31,12.32,10700.0,12.33,12.37,12.31,12.32,10700.0
2011-01-07 10:30:00,12.32,12.35,12.32,12.34,7000.0,12.32,12.35,12.32,12.34,7000.0
2011-01-07 10:35:00,12.35,12.37,12.35,12.37,7300.0,12.35,12.37,12.35,12.37,7300.0
2011-01-07 10:40:00,12.38,12.39,12.35,12.36,31200.0,12.38,12.39,12.35,12.36,31200.0
2011-01-07 10:45:00,12.36,12.37,12.35,12.36,8900.0,12.36,12.37,12.35,12.36,8900.0
2011-01-07 10:50:00,12.36,12.36,12.33,12.33,10600.0,12.36,12.36,12.33,12.33,10600.0
2011-01-07 10:55:00,12.34,12.37,12.33,12.36,7600.0,12.34,12.37,12.33,12.36,7600.0
2011-01-07 11:00:00,12.36,12.37,12.33,12.37,8900.0,12.36,12.37,12.33,12.37,8900.0
2011-01-07 11:05:00,12.36,12.37,12.33,12.34,9100.0,12.36,12.37,12.33,12.34,9100.0
2011-01-07 11:10:00,12.34,12.36,12.34,12.36,5700.0,12.34,12.36,12.34,12.36,5700.0
2011-01-07 11:15:00,12.36,12.37,12.34,12.37,14500.0,12.36,12.37,12.34,12.37,14500.0
2011-01-07 11:20:00,12.37,12.37,12.34,12.34,4800.0,12.37,12.37,12.34,12.34,4800.0
2011-01-07 11:25:00,12.34,12.37,12.34,12.36,20100.0,12.34,12.37,12.34,12.36,20100.0
2011-01-07 11:30:00,12.36,12.36,12.33,12.35,28900.0,12.36,12.36,12.33,12.35,28900.0
2011-01-07 11:35:00,12.35,12.37,12.33,12.35,27900.0,12.35,12.37,12.33,12.35,27900.0
2011-01-07 11:40:00,12.36,12.37,12.34,12.37,14300.0,12.36,12.37,12.34,12.37,14300.0
2011-01-07 11:45:00,12.36,12.38,12.34,12.37,26700.0,12.36,12.38,12.34,12.37,26700.0
2011-01-07 11:50:00,12.38,12.38,12.36,12.37,11200.0,12.38,12.38,12.36,12.37,11200.0
2011-01-07 11:55:00,12.38,12.39,12.36,12.39,10600.0,12.38,12.39,12.36,12.39,10600.0
2011-01-07 12:00:00,12.38,12.39,12.38,12.39,7100.0,12.38,12.39,12.38,12.39,7100.0
2011-01-07 12:05:00,12.39,12.41,12.38,12.41,21300.0,12.39,12.41,12.38,12.41,21300.0
2011-01-07 12:10:00,12.4,12.4,12.37,12.38,9500.0,12.4,12.4,12.37,12.38,9500.0
2011-01-07 12:15:00,12.38,12.41,12.38,12.4,21400.0,12.38,12.41,12.38,12.4,21400.0
2011-01-07 12:20:00,12.41,12.41,12.39,12.4,17100.0,12.41,12.41,12.39,12.4,17100.0
2011-01-07 12:25:00,12.4,12.4,12.35,12.35,24400.0,12.4,12.4,12.35,12.35,24400.0
2011-01-07 12:30:00,12.35,12.35,12.33,12.34,11500.0,12.35,12.35,12.33,12.34,11500.0
2011-01-07 12:35:00,12.34,12.35,12.33,12.35,12400.0,12.34,12.35,12.33,12.35,12400.0
2011-01-07 12:40:00,12.35,12.37,12.35,12.36,17100.0,12.35,12.37,12.35,12.36,17100.0
2011-01-07 12:45:00,12.35,12.35,12.3,12.31,31800.0,12.35,12.35,12.3,12.31,31800.0
2011-01-07 12:50:00,12.31,12.31,12.25,12.26,21900.0,12.31,12.31,12.25,12.26,21900.0
2011-01-07 12:55:00,12.28,12.34,12.28,12.34,13500.0,12.28,12.34,12.28,12.34,13500.0
2011-01-07 13:00:00,12.35,12.35,12.31,12.32,12600.0,12.35,12.35,12.31,12.32,12600.0
2011-01-07 13:05:00,12.32,12.34,12.31,12.33,5100.0,12.32,12.34,12.31,12.33,5100.0
2011-01-07 13:10:00,12.32,12.32,12.3,12.31,11900.0,12.32,12.32,12.3,12.31,11900.0
2011-01-07 13:15:00,12.32,12.38,12.32,12.36,16700.0,12.32,12.38,12.32,12.36,16700.0
2011-01-07 13:20:00,12.36,12.38,12.33,12.34,8300.0,12.36,12.38,12.33,12.34,8300.0
2011-01-07 13:25:00,12.34,12.35,12.31,12.32,8900.0,12.34,12.35,12.31,12.32,8900.0
2011-01-07 13:30:00,12.32,12.38,12.32,12.38,13000.0,12.32,12.38,12.32,12.38,13000.0
2011-01-07 13:35:00,12.38,12.4,12.38,12.38,12500.0,12.38,12.4,12.38,12.38,12500.0
2011-01-07 13:40:00,12.39,12.39,12.36,12.37,6500.0,12.39,12.39,12.36,12.37,6500.0
2011-01-07 13:45:00,12.37,12.39,12.36,12.38,6800.0,12.37,12.39,12.36,12.38,6800.0
2011-01-07 13:50:00,12.38,12.38,12.34,12.36,11800.0,12.38,12.38,12.34,12.36,11800.0
2011-01-07 13:55:00,12.36,12.38,12.35,12.38,8300.0,12.36,12.38,12.35,12.38,8300.0
2011-01-07 14:00:00,12.38,12.4,12.36,12.4,20800.0,12.38,12.4,12.36,12.4,20800.0
2011-01-07 14:05:00,12.4,12.4,12.39,12.39,12300.0,12.4,12.4,12.39,12.39,12300.0
2011-01-07 14:10:00,12.4,12.42,12.4,12.41,10600.0,12.4,12.42,12.4,12.41,10600.0
2011-01-07 14:15:00,12.41,12.43,12.41,12.42,12300.0,12.41,12.43,12.41,12.42,12300.0
2011-01-07 14:20:00,12.42,12.43,12.42,12.43,4600.0,12.42,12.43,12.42,12.43,4600.0
2011-01-07 14:25:00,12.41,12.42,12.4,12.41,8200.0,12.41,12.42,12.4,12.41,8200.0
2011-01-07 14:30:00,12.41,12.41,12.39,12.39,7600.0,12.41,12.41,12.39,12.39,7600.0
2011-01-07 14:35:00,12.4,12.44,12.4,12.43,16100.0,12.4,12.44,12.4,12.43,16100.0
2011-01-07 14:40:00,12.42,12.44,12.41,12.41,11100.0,12.42,12.44,12.41,12.41,11100.0
2011-01-07 14:45:00,12.42,12.46,12.42,12.45,20000.0,12.42,12.46,12.42,12.45,20000.0
2011-01-07 14:50:00,12.45,12.51,12.45,12.51,50000.0,12.45,12.51,12.45,12.51,50000.0
2011-01-07 14:55:00,12.5,12.54,12.5,12.52,56800.0,12.5,12.54,12.5,12.52,56800.0
2011-01-07 15:00:00,12.51,12.52,12.48,12.48,20000.0,12.51,12.52,12.48,12.48,20000.0
2011-01-07 15:05:00,12.49,12.54,12.48,12.53,28000.0,12.49,12.54,12.48,12.53,28000.0
2011-01-07 15:10:00,12.53,12.53,12.48,12.51,35200.0,12.53,12.53,12.48,12.51,35200.0
2011-01-07 15:15:00,12.5,12.57,12.5,12.56,37100.0,12.5,12.57,12.5,12.56,37100.0
2011-01-07 15:20:00,12.57,12.57,12.54,12.56,42500.0,12.57,12.57,12.54,12.56,42500.0
2011-01-07 15:25:00,12.56,12.62,12.56,12.58,70500.0,12.56,12.62,12.56,12.58,70500.0
2011-01-07 15:30:00,12.58,12.64,12.58,12.63,45000.0,12.58,12.64,12.58,12.63,45000.0
2011-01-07 15:35:00,12.63,12.66,12.61,12.62,54300.0,12.63,12.66,12.61,12.62,54300.0
2011-01-07 15:40:00,12.61,12.62,12.56,12.58,37100.0,12.61,12.62,12.56,12.58,37100.0
2011-01-07 15:45:00,12.58,12.62,12.55,12.55,41800.0,12.58,12.62,12.55,12.55,41800.0
2011-01-07 15:50:00,12.57,12.59,12.56,12.59,43000.0,12.57,12.59,12.56,12.59,43000.0
2011-01-07 15:55:00,12.58,12.59,12.55,12.56,60800.0,12.58,12.59,12.55,12.56,60800.0
2011-01-10 09:30:00,12.59,12.75,12.55,12.55,56100.0,12.59,12.75,12.55,12.55,56100.0
2011-01-10 09:35:00,12.59,12.69,12.57,12.62,9000.0,12.59,12.69,12.57,12.62,9000.0
2011-01-10 09:40:00,12.61,12.72,12.6,12.71,16700.0,12.61,12.72,12.6,12.71,16700.0
2011-01-10 09:45:00,12.68,12.69,12.62,12.63,9900.0,12.68,12.69,12.62,12.63,9900.0
2011-01-10 09:50:00,12.64,12.64,12.55,12.63,76200.0,12.64,12.64,12.55,12.63,76200.0
2011-01-10 09:55:00,12.62,12.7,12.61,12.69,39800.0,12.62,12.7,12.61,12.69,39800.0
2011-01-10 10:00:00,12.69,12.72,12.67,12.67,20300.0,12.69,12.72,12.67,12.67,20300.0
2011-01-10 10:05:00,12.68,12.68,12.65,12.66,19700.0,12.68,12.68,12.65,12.66,19700.0
2011-01-10 10:10:00,12.67,12.87,12.67,12.81,89800.0,12.67,12.87,12.67,12.81,89800.0
2011-01-10 10:15:00,12.82,12.87,12.81,12.81,32600.0,12.82,12.87,12.81,12.81,32600.0
2011-01-10 10:20:00,12.82,12.9,12.79,12.89,35000.0,12.82,12.9,12.79,12.89,35000.0
2011-01-10 10:25:00,12.88,12.88,12.81,12.83,18900.0,12.88,12.88,12.81,12.83,18900.0
2011-01-10 10:30:00,12.84,12.9,12.83,12.87,25000.0,12.84,12.9,12.83,12.87,25000.0
2011-01-10 10:35:00,12.86,12.86,12.79,12.81,37600.0,12.86,12.86,12.79,12.81,37600.0
2011-01-10 10:40:00,12.81,12.86,12.81,12.84,25300.0,12.81,12.86,12.81,12.84,25300.0
2011-01-10 10:45:00,12.84,12.84,12.79,12.79,19100.0,12.84,12.84,12.79,12.79,19100.0
2011-01-10 10:50:00,12.79,12.8,12.71,12.72,14300.0,12.79,12.8,12.71,12.72,14300.0
2011-01-10 10:55:00,12.71,12.71,12.66,12.68,13600.0,12.71,12.71,12.66,12.68,13600.0
2011-01-10 11:00:00,12.69,12.73,12.68,12.69,10000.0,12.69,12.73,12.68,12.69,10000.0
2011-01-10 11:05:00,12.67,12.67,12.64,12.65,10200.0,12.67,12.67,12.64,12.65,10200.0
2011-01-10 11:10:00,12.65,12.72,12.64,12.72,20300.0,12.65,12.72,12.64,12.72,20300.0
2011-01-10 11:15:00,12.72,12.73,12.63,12.64,19600.0,12.72,12.73,12.63,12.64,19600.0
2011-01-10 11:20:00,12.64,12.7,12.64,12.67,22700.0,12.64,12.7,12.64,12.67,22700.0
2011-01-10 11:25:00,12.67,12.74,12.67,12.74,19500.0,12.67,12.74,12.67,12.74,19500.0
2011-01-10 11:30:00,12.74,12.75,12.73,12.75,13600.0,12.74,12.75,12.73,12.75,13600.0
2011-01-10 11:35:00,12.74,12.77,12.74,12.77,11800.0,12.74,12.77,12.74,12.77,11800.0
2011-01-10 11:40:00,12.77,12.78,12.74,12.77,10400.0,12.77,12.78,12.74,12.77,10400.0
2011-01-10 11:45:00,12.77,12.77,12.76,12.77,3800.0,12.77,12.77,12.76,12.77,3800.0
2011-01-10 11:50:00,12.77,12.78,12.76,12.78,17300.0,12.77,12.78,12.76,12.78,17300.0
2011-01-10 11:55:00,12.78,12.79,12.77,12.77,8100.0,12.78,12.79,12.77,12.77,8100.0
2011-01-10 12:00:00,12.77,12.78,12.76,12.78,4900.0,12.77,12.78,12.76,12.78,4900.0
2011-01-10 12:05:00,12.78,12.78,12.76,12.77,10800.0,12.78,12.78,12.76,12.77,10800.0
2011-01-10 12:10:00,12.78,12.78,12.74,12.75,11700.0,12.78,12.78,12.74,12.75,11700.0
2011-01-10 12:15:00,12.74,12.74,12.68,12.71,10600.0,12.74,12.74,12.68,12.71,10600.0
2011-01-10 12:20:00,12.71,12.71,12.68,12.69,9900.0,12.71,12.71,12.68,12.69,9900.0
2011-01-10 12:25:00,12.69,12.75,12.69,12.72,10900.0,12.69,12.75,12.69,12.72,10900.0
2011-01-10 12:30:00,12.72,12.73,12.7,12.72,10900.0,12.72,12.73,12.7,12.72,10900.0
2011-01-10 12:35:00,12.72,12.75,12.72,12.72,12200.0,12.72,12.75,12.72,12.72,12200.0
2011-01-10 12:40:00,12.73,12.75,12.73,12.75,8200.0,12.73,12.75,12.73,12.75,8200.0
2011-01-10 12:45:00,12.74,12.77,12.74,12.77,7000.0,12.74,12.77,12.74,12.77,7000.0
2011-01-10 12:50:00,12.77,12.78,12.77,12.78,7400.0,12.77,12.78,12.77,12.78,7400.0
2011-01-10 12:55:00,12.77,12.78,12.76,12.77,4400.0,12.77,12.78,12.76,12.77,4400.0
2011-01-10 13:00:00,12.76,12.8,12.75,12.75,16000.0,12.76,12.8,12.75,12.75,16000.0
2011-01-10 13:05:00,12.75,12.78,12.75,12.77,11800.0,12.75,12.78,12.75,12.77,11800.0
2011-01-10 13:10:00,12.78,12.78,12.77,12.78,9100.0,12.78,12.78,12.77,12.78,9100.0
2011-01-10 13:15:00,12.78,12.8,12.77,12.8,6500.0,12.78,12.8,12.77,12.8,6500.0
2011-01-10 13:20:00,12.8,12.81,12.78,12.8,20200.0,12.8,12.81,12.78,12.8,20200.0
2011-01-10 13:25:00,12.8,12.87,12.79,12.86,27500.0,12.8,12.87,12.79,12.86,27500.0
2011-01-10 13:30:00,12.86,12.89,12.85,12.89,18200.0,12.86,12.89,12.85,12.89,18200.0
2011-01-10 13:35:00,12.89,12.9,12.88,12.89,13700.0,12.89,12.9,12.88,12.89,13700.0
2011-01-10 13:40:00,12.89,12.89,12.88,12.89,8800.0,12.89,12.89,12.88,12.89,8800.0
2011-01-10 13:45:00,12.89,12.9,12.88,12.9,17500.0,12.89,12.9,12.88,12.9,17500.0
2011-01-10 13:50:00,12.89,12.9,12.88,12.88,11900.0,12.89,12.9,12.88,12.88,11900.0
2011-01-10 13:55:00,12.88,12.89,12.87,12.87,7200.0,12.88,12.89,12.87,12.87,7200.0
2011-01-10 14:00:00,12.87,12.87,12.82,12.82,14600.0,12.87,12.87,12.82,12.82,14600.0
2011-01-10 14:05:00,12.82,12.84,12.8,12.81,8100.0,12.82,12.84,12.8,12.81,8100.0
2011-01-10 14:10:00,12.81,12.83,12.8,12.82,17700.0,12.81,12.83,12.8,12.82,17700.0
2011-01-10 14:15:00,12.82,12.82,12.8,12.8,3800.0,12.82,12.82,12.8,12.8,3800.0
2011-01-10 14:20:00,12.81,12.82,12.8,12.81,9400.0,12.81,12.82,12.8,12.81,9400.0
2011-01-10 14:25:00,12.81,12.82,12.8,12.81,15300.0,12.81,12.82,12.8,12.81,15300.0
2011-01-10 14:30:00,12.81,12.82,12.8,12.8,11900.0,12.81,12.82,12.8,12.8,11900.0
2011-01-10 14:35:00,12.8,12.81,12.8,12.8,5900.0,12.8,12.81,12.8,12.8,5900.0
2011-01-10 14:40:00,12.8,12.81,12.8,12.81,7800.0,12.8,12.81,12.8,12.81,7800.0
2011-01-10 14:45:00,12.8,12.81,12.8,12.81,6600.0,12.8,12.81,12.8,12.81,6600.0
2011-01-10 14:50:00,12.8,12.81,12.8,12.81,5100.0,12.8,12.81,12.8,12.81,5100.0
2011-01-10 14:55:00,12.81,12.82,12.8,12.81,13000.0,12.81,12.82,12.8,12.81,13000.0
2011-01-10 15:00:00,12.81,12.81,12.8,12.8,11800.0,12.81,12.81,12.8,12.8,11800.0
2011-01-10 15:05:00,12.8,12.86,12.8,12.85,42300.0,12.8,12.86,12.8,12.85,42300.0
2011-01-10 15:10:00,12.85,12.86,12.85,12.85,11600.0,12.85,12.86,12.85,12.85,11600.0
2011-01-10 15:15:00,12.85,12.86,12.85,12.85,9300.0,12.85,12.86,12.85,12.85,9300.0
2011-01-10 15:20:00,12.85,12.86,12.8,12.82,45500.0,12.85,12.86,12.8,12.82,45500.0
2011-01-10 15:25:00,12.82,12.83,12.82,12.83,12500.0,12.82,12.83,12.82,12.83,12500.0
2011-01-10 15:30:00,12.82,12.85,12.82,12.85,21500.0,12.82,12.85,12.82,12.85,21500.0
2011-01-10 15:35:00,12.84,12.85,12.84,12.84,11700.0,12.84,12.85,12.84,12.84,11700.0
2011-01-10 15:40:00,12.84,12.85,12.79,12.8,24400.0,12.84,12.85,12.79,12.8,24400.0
2011-01-10 15:45:00,12.8,12.8,12.79,12.79,16400.0,12.8,12.8,12.79,12.79,16400.0
2011-01-10 15:50:00,12.8,12.8,12.77,12.8,50500.0,12.8,12.8,12.77,12.8,50500.0
2011-01-10 15:55:00,12.79,12.8,12.77,12.78,46400.0,12.79,12.8,12.77,12.78,46400.0
2011-01-11 09:30:00,12.82,12.97,12.81,12.94,41400.0,12.82,12.97,12.81,12.94,41400.0
2011-01-11 09:35:00,12.93,12.93,12.83,12.85,42100.0,12.93,12.93,12.83,12.85,42100.0
2011-01-11 09:40:00,12.85,12.85,12.75,12.81,33000.0,12.85,12.85,12.75,12.81,33000.0
2011-01-11 09:45:00,12.8,12.81,12.78,12.78,20600.0,12.8,12.81,12.78,12.78,20600.0
2011-01-11 09:50:00,12.77,12.84,12.77,12.83,11200.0,12.77,12.84,12.77,12.83,11200.0
2011-01-11 09:55:00,12.83,12.87,12.74,12.75,19800.0,12.83,12.87,12.74,12.75,19800.0
2011-01-11 10:00:00,12.74,12.77,12.74,12.76,9700.0,12.74,12.77,12.74,12.76,9700.0
2011-01-11 10:05:00,12.76,12.78,12.75,12.77,6900.0,12.76,12.78,12.75,12.77,6900.0
2011-01-11 10:10:00,12.76,12.77,12.75,12.75,10000.0,12.76,12.77,12.75,12.75,10000.0
2011-01-11 10:15:00,12.75,12.75,12.73,12.74,22600.0,12.75,12.75,12.73,12.74,22600.0
2011-01-11 10:20:00,12.74,12.78,12.74,12.77,22500.0,12.74,12.78,12.74,12.77,22500.0
2011-01-11 10:25:00,12.77,12.82,12.77,12.81,18900.0,12.77,12.82,12.77,12.81,18900.0
2011-01-11 10:30:00,12.83,12.87,12.83,12.85,23400.0,12.83,12.87,12.83,12.85,23400.0
2011-01-11 10:35:00,12.85,12.85,12.81,12.81,11000.0,12.85,12.85,12.81,12.81,11000.0
2011-01-11 10:40:00,12.81,12.82,12.78,12.78,9000.0,12.81,12.82,12.78,12.78,9000.0
2011-01-11 10:45:00,12.78,12.79,12.77,12.77,14500.0,12.78,12.79,12.77,12.77,14500.0
2011-01-11 10:50:00,12.77,12.78,12.74,12.75,39700.0,12.77,12.78,12.74,12.75,39700.0
2011-01-11 10:55:00,12.75,12.76,12.75,12.75,6700.0,12.75,12.76,12.75,12.75,6700.0
2011-01-11 11:00:00,12.76,12.81,12.76,12.8,14300.0,12.76,12.81,12.76,12.8,14300.0
2011-01-11 11:05:00,12.8,12.81,12.79,12.81,4000.0,12.8,12.81,12.79,12.81,4000.0
2011-01-11 11:10:00,12.8,12.8,12.78,12.78,2600.0,12.8,12.8,12.78,12.78,2600.0
2011-01-11 11:15:00,12.78,12.78,12.76,12.77,8100.0,12.78,12.78,12.76,12.77,8100.0
2011-01-11 11:20:00,12.76,12.76,12.75,12.75,5600.0,12.76,12.76,12.75,12.75,5600.0
2011-01-11 11:25:00,12.75,12.76,12.75,12.75,1600.0,12.75,12.76,12.75,12.75,1600.0
2011-01-11 11:30:00,12.76,12.79,12.76,12.79,7800.0,12.76,12.79,12.76,12.79,7800.0
2011-01-11 11:35:00,12.78,12.79,12.77,12.77,3300.0,12.78,12.79,12.77,12.77,3300.0
2011-01-11 11:40:00,12.76,12.76,12.75,12.75,25300.0,12.76,12.76,12.75,12.75,25300.0
2011-01-11 11:45:00,12.76,12.78,12.75,12.77,4700.0,12.76,12.78,12.75,12.77,4700.0
2011-01-11 11:50:00,12.78,12.78,12.77,12.77,1700.0,12.78,12.78,12.77,12.77,1700.0
2011-01-11 11:55:00,12.77,12.77,12.74,12.75,13900.0,12.77,12.77,12.74,12.75,13900.0
2011-01-11 12:00:00,12.75,12.75,12.7,12.71,16000.0,12.75,12.75,12.7,12.71,16000.0
2011-01-11 12:05:00,12.7,12.71,12.7,12.71,2300.0,12.7,12.71,12.7,12.71,2300.0
2011-01-11 12:10:00,12.71,12.71,12.7,12.7,2900.0,12.71,12.71,12.7,12.7,2900.0
2011-01-11 12:15:00,12.7,12.71,12.7,12.71,1400.0,12.7,12.71,12.7,12.71,1400.0
2011-01-11 12:20:00,12.7,12.71,12.7,12.7,4000.0,12.7,12.71,12.7,12.7,4000.0
2011-01-11 12:25:00,12.7,12.71,12.7,12.7,2100.0,12.7,12.71,12.7,12.7,2100.0
2011-01-11 12:30:00,12.71,12.74,12.71,12.74,18000.0,12.71,12.74,12.71,12.74,18000.0
2011-01-11 12:35:00,12.74,12.77,12.74,12.77,2700.0,12.74,12.77,12.74,12.77,2700.0
2011-01-11 12:40:00,12.76,12.77,12.76,12.77,3300.0,12.76,12.77,12.76,12.77,3300.0
2011-01-11 12:45:00,12.77,12.77,12.76,12.77,4000.0,12.77,12.77,12.76,12.77,4000.0
2011-01-11 12:50:00,12.76,12.77,12.76,12.76,2200.0,12.76,12.77,12.76,12.76,2200.0
2011-01-11 12:55:00,12.77,12.82,12.76,12.82,19500.0,12.77,12.82,12.76,12.82,19500.0
2011-01-11 13:00:00,12.82,12.83,12.82,12.83,2800.0,12.82,12.83,12.82,12.83,2800.0
2011-01-11 13:05:00,12.82,12.86,12.82,12.86,38400.0,12.82,12.86,12.82,12.86,38400.0
2011-01-11 13:10:00,12.85,12.87,12.82,12.82,34100.0,12.85,12.87,12.82,12.82,34100.0
2011-01-11 13:15:00,12.82,12.85,12.82,12.85,20800.0,12.82,12.85,12.82,12.85,20800.0
2011-01-11 13:20:00,12.85,12.91,12.84,12.89,26100.0,12.85,12.91,12.84,12.89,26100.0
2011-01-11 13:25:00,12.89,12.9,12.89,12.9,8200.0,12.89,12.9,12.89,12.9,8200.0
2011-01-11 13:30:00,12.9,12.92,12.89,12.91,12100.0,12.9,12.92,12.89,12.91,12100.0
2011-01-11 13:35:00,12.91,12.92,12.91,12.92,7200.0,12.91,12.92,12.91,12.92,7200.0
2011-01-11 13:40:00,12.92,12.93,12.91,12.92,5900.0,12.92,12.93,12.91,12.92,5900.0
2011-01-11 13:45:00,12.93,12.93,12.92,12.92,18100.0,12.93,12.93,12.92,12.92,18100.0
2011-01-11 13:50:00,12.92,12.93,12.91,12.92,22200.0,12.92,12.93,12.91,12.92,22200.0
2011-01-11 13:55:00,12.91,12.94,12.89,12.9,55600.0,12.91,12.94,12.89,12.9,55600.0
2011-01-11 14:00:00,12.89,12.89,12.82,12.83,13700.0,12.89,12.89,12.82,12.83,13700.0
2011-01-11 14:05:00,12.83,12.83,12.78,12.79,10900.0,12.83,12.83,12.78,12.79,10900.0
2011-01-11 14:10:00,12.78,12.86,12.78,12.86,20200.0,12.78,12.86,12.78,12.86,20200.0
2011-01-11 14:15:00,12.86,12.86,12.85,12.86,7000.0,12.86,12.86,12.85,12.86,7000.0
2011-01-11 14:20:00,12.86,12.87,12.85,12.86,10300.0,12.86,12.87,12.85,12.86,10300.0
2011-01-11 14:25:00,12.86,12.91,12.85,12.9,19400.0,12.86,12.91,12.85,12.9,19400.0
2011-01-11 14:30:00,12.9,12.9,12.85,12.86,12900.0,12.9,12.9,12.85,12.86,12900.0
2011-01-11 14:35:00,12.86,12.87,12.85,12.85,5800.0,12.86,12.87,12.85,12.85,5800.0
2011-01-11 14:40:00,12.85,12.85,12.84,12.84,5800.0,12.85,12.85,12.84,12.84,5800.0
2011-01-11 14:45:00,12.84,12.85,12.84,12.84,6600.0,12.84,12.85,12.84,12.84,6600.0
2011-01-11 14:50:00,12.84,12.85,12.8,12.8,15000.0,12.84,12.85,12.8,12.8,15000.0
2011-01-11 14:55:00,12.8,12.83,12.8,12.82,8800.0,12.8,12.83,12.8,12.82,8800.0
2011-01-11 15:00:00,12.82,12.83,12.79,12.79,13000.0,12.82,12.83,12.79,12.79,13000.0
2011-01-11 15:05:00,12.79,12.82,12.79,12.81,13500.0,12.79,12.82,12.79,12.81,13500.0
2011-01-11 15:10:00,12.82,12.84,12.81,12.84,28000.0,12.82,12.84,12.81,12.84,28000.0
2011-01-11 15:15:00,12.84,12.85,12.81,12.81,9700.0,12.84,12.85,12.81,12.81,9700.0
2011-01-11 15:20:00,12.81,12.81,12.78,12.78,12000.0,12.81,12.81,12.78,12.78,12000.0
2011-01-11 15:25:00,12.78,12.79,12.78,12.78,14400.0,12.78,12.79,12.78,12.78,14400.0
2011-01-11 15:30:00,12.78,12.79,12.78,12.78,7700.0,12.78,12.79,12.78,12.78,7700.0
2011-01-11 15:35:00,12.78,12.79,12.78,12.78,7900.0,12.78,12.79,12.78,12.78,7900.0
2011-01-11 15:40:00,12.78,12.81,12.76,12.81,26700.0,12.78,12.81,12.76,12.81,26700.0
2011-01-11 15:45:00,12.81,12.9,12.8,12.86,109600.0,12.81,12.9,12.8,12.86,109600.0
2011-01-11 15:50:00,12.86,12.87,12.81,12.81,28900.0,12.86,12.87,12.81,12.81,28900.0
2011-01-11 15:55:00,12.81,12.82,12.81,12.81,37700.0,12.81,12.82,12.81,12.81,37700.0
2011-01-12 09:30:00,12.88,12.92,12.83,12.9,9300.0,12.88,12.92,12.83,12.9,9300.0
2011-01-12 09:35:00,12.89,12.89,12.82,12.85,8100.0,12.89,12.89,12.82,12.85,8100.0
2011-01-12 09:40:00,12.84,12.84,12.77,12.77,14400.0,12.84,12.84,12.77,12.77,14400.0
2011-01-12 09:45:00,12.77,12.79,12.72,12.79,19600.0,12.77,12.79,12.72,12.79,19600.0
2011-01-12 09:50:00,12.77,12.78,12.74,12.74,6200.0,12.77,12.78,12.74,12.74,6200.0
2011-01-12 09:55:00,12.75,12.75,12.73,12.74,9600.0,12.75,12.75,12.73,12.74,9600.0
2011-01-12 10:00:00,12.74,12.76,12.73,12.73,14800.0,12.74,12.76,12.73,12.73,14800.0
2011-01-12 10:05:00,12.72,12.73,12.69,12.69,13900.0,12.72,12.73,12.69,12.69,13900.0
2011-01-12 10:10:00,12.69,12.73,12.68,12.73,11600.0,12.69,12.73,12.68,12.73,11600.0
2011-01-12 10:15:00,12.72,12.73,12.7,12.7,4500.0,12.72,12.73,12.7,12.7,4500.0
2011-01-12 10:20:00,12.7,12.72,12.7,12.7,8000.0,12.7,12.72,12.7,12.7,8000.0
2011-01-12 10:25:00,12.69,12.7,12.66,12.68,10800.0,12.69,12.7,12.66,12.68,10800.0
2011-01-12 10:30:00,12.68,12.69,12.68,12.69,4000.0,12.68,12.69,12.68,12.69,4000.0
2011-01-12 10:35:00,12.68,12.69,12.68,12.69,6200.0,12.68,12.69,12.68,12.69,6200.0
2011-01-12 10:40:00,12.69,12.69,12.68,12.68,7400.0,12.69,12.69,12.68,12.68,7400.0
2011-01-12 10:45:00,12.68,12.69,12.66,12.67,8300.0,12.68,12.69,12.66,12.67,8300.0
2011-01-12 10:50:00,12.67,12.68,12.67,12.68,3500.0,12.67,12.68,12.67,12.68,3500.0
2011-01-12 10:55:00,12.67,12.68,12.67,12.67,5900.0,12.67,12.68,12.67,12.67,5900.0
2011-01-12 11:00:00,12.67,12.68,12.67,12.68,7100.0,12.67,12.68,12.67,12.68,7100.0
2011-01-12 11:05:00,12.67,12.69,12.67,12.68,5600.0,12.67,12.69,12.67,12.68,5600.0
2011-01-12 11:10:00,12.67,12.68,12.67,12.68,8900.0,12.67,12.68,12.67,12.68,8900.0
2011-01-12 11:15:00,12.68,12.69,12.67,12.68,4100.0,12.68,12.69,12.67,12.68,4100.0
2011-01-12 11:20:00,12.67,12.68,12.67,12.68,3300.0,12.67,12.68,12.67,12.68,3300.0
2011-01-12 11:25:00,12.67,12.68,12.67,12.68,3900.0,12.67,12.68,12.67,12.68,3900.0
2011-01-12 11:30:00,12.67,12.71,12.67,12.71,18800.0,12.67,12.71,12.67,12.71,18800.0
2011-01-12 11:35:00,12.71,12.73,12.7,12.72,12600.0,12.71,12.73,12.7,12.72,12600.0
2011-01-12 11:40:00,12.73,12.73,12.72,12.72,2000.0,12.73,12.73,12.72,12.72,2000.0
2011-01-12 11:45:00,12.72,12.73,12.72,12.73,2400.0,12.72,12.73,12.72,12.73,2400.0
2011-01-12 11:50:00,12.72,12.73,12.71,12.71,5400.0,12.72,12.73,12.71,12.71,5400.0
2011-01-12 11:55:00,12.7,12.71,12.68,12.69,12900.0,12.7,12.71,12.68,12.69,12900.0
2011-01-12 12:00:00,12.68,12.7,12.68,12.7,4800.0,12.68,12.7,12.68,12.7,4800.0
2011-01-12 12:05:00,12.7,12.73,12.7,12.72,6400.0,12.7,12.73,12.7,12.72,6400.0
2011-01-12 12:10:00,12.73,12.73,12.71,12.71,2500.0,12.73,12.73,12.71,12.71,2500.0
2011-01-12 12:15:00,12.71,12.71,12.68,12.68,9900.0,12.71,12.71,12.68,12.68,9900.0
2011-01-12 12:20:00,12.68,12.69,12.68,12.68,3300.0,12.68,12.69,12.68,12.68,3300.0
2011-01-12 12:25:00,12.69,12.71,12.69,12.7,8700.0,12.69,12.71,12.69,12.7,8700.0
2011-01-12 12:30:00,12.7,12.71,12.7,12.7,3300.0,12.7,12.71,12.7,12.7,3300.0
2011-01-12 12:35:00,12.7,12.71,12.7,12.7,2000.0,12.7,12.71,12.7,12.7,2000.0
2011-01-12 12:40:00,12.7,12.72,12.7,12.72,17300.0,12.7,12.72,12.7,12.72,17300.0
2011-01-12 12:45:00,12.71,12.72,12.71,12.72,1200.0,12.71,12.72,12.71,12.72,1200.0
2011-01-12 12:50:00,12.72,12.72,12.71,12.72,10300.0,12.72,12.72,12.71,12.72,10300.0
2011-01-12 12:55:00,12.71,12.72,12.71,12.71,5700.0,12.71,12.72,12.71,12.71,5700.0
2011-01-12 13:00:00,12.71,12.73,12.71,12.73,4400.0,12.71,12.73,12.71,12.73,4400.0
2011-01-12 13:05:00,12.74,12.76,12.74,12.75,11300.0,12.74,12.76,12.74,12.75,11300.0
2011-01-12 13:10:00,12.76,12.76,12.74,12.74,4000.0,12.76,12.76,12.74,12.74,4000.0
2011-01-12 13:15:00,12.74,12.75,12.74,12.75,4700.0,12.74,12.75,12.74,12.75,4700.0
2011-01-12 13:20:00,12.75,12.75,12.74,12.74,2400.0,12.75,12.75,12.74,12.74,2400.0
2011-01-12 13:25:00,12.75,12.75,12.74,12.75,1900.0,12.75,12.75,12.74,12.75,1900.0
2011-01-12 13:30:00,12.74,12.75,12.74,12.74,7500.0,12.74,12.75,12.74,12.74,7500.0
2011-01-12 13:35:00,12.74,12.74,12.74,12.74,1100.0,12.74,12.74,12.74,12.74,1100.0
2011-01-12 13:40:00,12.74,12.75,12.74,12.75,1400.0,12.74,12.75,12.74,12.75,1400.0
2011-01-12 13:45:00,12.75,12.75,12.73,12.73,12900.0,12.75,12.75,12.73,12.73,12900.0
2011-01-12 13:50:00,12.73,12.74,12.72,12.72,10300.0,12.73,12.74,12.72,12.72,10300.0
2011-01-12 13:55:00,12.72,12.73,12.71,12.71,12300.0,12.72,12.73,12.71,12.71,12300.0
2011-01-12 14:00:00,12.72,12.72,12.71,12.72,7600.0,12.72,12.72,12.71,12.72,7600.0
2011-01-12 14:05:00,12.72,12.72,12.71,12.71,14100.0,12.72,12.72,12.71,12.71,14100.0
2011-01-12 14:10:00,12.72,12.72,12.71,12.71,4200.0,12.72,12.72,12.71,12.71,4200.0
2011-01-12 14:15:00,12.72,12.72,12.71,12.71,2500.0,12.72,12.72,12.71,12.71,2500.0
2011-01-12 14:20:00,12.71,12.72,12.71,12.71,5300.0,12.71,12.72,12.71,12.71,5300.0
2011-01-12 14:25:00,12.71,12.72,12.71,12.71,3400.0,12.71,12.72,12.71,12.71,3400.0
2011-01-12 14:30:00,12.71,12.72,12.71,12.71,3500.0,12.71,12.72,12.71,12.71,3500.0
2011-01-12 14:35:00,12.71,12.72,12.71,12.71,1400.0,12.71,12.72,12.71,12.71,1400.0
2011-01-12 14:40:00,12.71,12.72,12.71,12.71,4200.0,12.71,12.72,12.71,12.71,4200.0
2011-01-12 14:45:00,12.71,12.72,12.7,12.7,8800.0,12.71,12.72,12.7,12.7,8800.0
2011-01-12 14:50:00,12.7,12.7,12.69,12.69,8400.0,12.7,12.7,12.69,12.69,8400.0
2011-01-12 14:55:00,12.69,12.7,12.69,12.69,4500.0,12.69,12.7,12.69,12.69,4500.0
2011-01-12 15:00:00,12.7,12.7,12.69,12.69,5000.0,12.7,12.7,12.69,12.69,5000.0
2011-01-12 15:05:00,12.69,12.7,12.69,12.7,3000.0,12.69,12.7,12.69,12.7,3000.0
2011-01-12 15:10:00,12.7,12.7,12.67,12.67,16100.0,12.7,12.7,12.67,12.67,16100.0
2011-01-12 15:15:00,12.67,12.68,12.67,12.67,8700.0,12.67,12.68,12.67,12.67,8700.0
2011-01-12 15:20:00,12.67,12.68,12.67,12.67,5300.0,12.67,12.68,12.67,12.67,5300.0
2011-01-12 15:25:00,12.67,12.68,12.67,12.68,6600.0,12.67,12.68,12.67,12.68,6600.0
2011-01-12 15:30:00,12.67,12.68,12.67,12.67,10800.0,12.67,12.68,12.67,12.67,10800.0
2011-01-12 15:35:00,12.67,12.68,12.67,12.68,9200.0,12.67,12.68,12.67,12.68,9200.0
2011-01-12 15:40:00,12.68,12.68,12.67,12.68,13200.0,12.68,12.68,12.67,12.68,13200.0
2011-01-12 15:45:00,12.68,12.71,12.67,12.71,37800.0,12.68,12.71,12.67,12.71,37800.0
2011-01-12 15:50:00,12.7,12.74,12.7,12.74,31800.0,12.7,12.74,12.7,12.74,31800.0
2011-01-12 15:55:00,12.74,12.75,12.74,12.74,28200.0,12.74,12.75,12.74,12.74,28200.0
2011-01-13 09:30:00,12.7,12.81,12.68,12.78,18500.0,12.7,12.81,12.68,12.78,18500.0
2011-01-13 09:35:00,12.77,12.77,12.69,12.75,25000.0,12.77,12.77,12.69,12.75,25000.0
2011-01-13 09:40:00,12.76,12.8,12.75,12.8,12800.0,12.76,12.8,12.75,12.8,12800.0
2011-01-13 09:45:00,12.81,12.83,12.8,12.82,8300.0,12.81,12.83,12.8,12.82,8300.0
2011-01-13 09:50:00,12.83,12.85,12.81,12.81,7700.0,12.83,12.85,12.81,12.81,7700.0
2011-01-13 09:55:00,12.81,12.82,12.8,12.82,3200.0,12.81,12.82,12.8,12.82,3200.0
2011-01-13 10:00:00,12.83,12.85,12.82,12.83,7700.0,12.83,12.85,12.82,12.83,7700.0
2011-01-13 10:05:00,12.84,12.86,12.82,12.85,15500.0,12.84,12.86,12.82,12.85,15500.0
2011-01-13 10:10:00,12.86,12.87,12.82,12.87,11400.0,12.86,12.87,12.82,12.87,11400.0
2011-01-13 10:15:00,12.87,12.87,12.83,12.83,2300.0,12.87,12.87,12.83,12.83,2300.0
2011-01-13 10:20:00,12.85,12.88,12.85,12.86,6000.0,12.85,12.88,12.85,12.86,6000.0
2011-01-13 10:25:00,12.87,12.89,12.85,12.89,12900.0,12.87,12.89,12.85,12.89,12900.0
2011-01-13 10:30:00,12.89,12.94,12.89,12.92,32500.0,12.89,12.94,12.89,12.92,32500.0
2011-01-13 10:35:00,12.91,12.93,12.91,12.93,12600.0,12.91,12.93,12.91,12.93,12600.0
2011-01-13 10:40:00,12.93,12.94,12.92,12.93,19800.0,12.93,12.94,12.92,12.93,19800.0
2011-01-13 10:45:00,12.94,12.98,12.94,12.97,28600.0,12.94,12.98,12.94,12.97,28600.0
2011-01-13 10:50:00,12.96,12.97,12.96,12.97,1600.0,12.96,12.97,12.96,12.97,1600.0
2011-01-13 10:55:00,12.97,13.02,12.97,13.01,57700.0,12.97,13.02,12.97,13.01,57700.0
2011-01-13 11:00:00,13.01,13.04,13.01,13.03,21300.0,13.01,13.04,13.01,13.03,21300.0
2011-01-13 11:05:00,13.03,13.06,13.02,13.06,27100.0,13.03,13.06,13.02,13.06,27100.0
2011-01-13 11:10:00,13.06,13.13,13.03,13.11,71800.0,13.06,13.13,13.03,13.11,71800.0
2011-01-13 11:15:00,13.11,13.17,13.11,13.16,62100.0,13.11,13.17,13.11,13.16,62100.0
2011-01-13 11:20:00,13.16,13.17,13.15,13.17,18100.0,13.16,13.17,13.15,13.17,18100.0
2011-01-13 11:25:00,13.16,13.19,13.13,13.18,43500.0,13.16,13.19,13.13,13.18,43500.0
2011-01-13 11:30:00,13.18,13.21,13.16,13.16,22600.0,13.18,13.21,13.16,13.16,22600.0
2011-01-13 11:35:00,13.16,13.18,13.14,13.15,26700.0,13.16,13.18,13.14,13.15,26700.0
2011-01-13 11:40:00,13.16,13.17,13.13,13.14,13800.0,13.16,13.17,13.13,13.14,13800.0
2011-01-13 11:45:00,13.14,13.15,13.12,13.12,9000.0,13.14,13.15,13.12,13.12,9000.0
2011-01-13 11:50:00,13.13,13.13,13.1,13.11,18700.0,13.13,13.13,13.1,13.11,18700.0
2011-01-13 11:55:00,13.1,13.1,13.09,13.09,15900.0,13.1,13.1,13.09,13.09,15900.0
2011-01-13 12:00:00,13.1,13.15,13.1,13.15,10600.0,13.1,13.15,13.1,13.15,10600.0
2011-01-13 12:05:00,13.15,13.17,13.15,13.17,4100.0,13.15,13.17,13.15,13.17,4100.0
2011-01-13 12:10:00,13.16,13.17,13.14,13.14,11800.0,13.16,13.17,13.14,13.14,11800.0
2011-01-13 12:15:00,13.14,13.15,13.14,13.15,3300.0,13.14,13.15,13.14,13.15,3300.0
2011-01-13 12:20:00,13.15,13.15,13.13,13.14,4800.0,13.15,13.15,13.13,13.14,4800.0
2011-01-13 12:25:00,13.14,13.14,13.12,13.12,6600.0,13.14,13.14,13.12,13.12,6600.0
2011-01-13 12:30:00,13.13,13.13,13.08,13.08,11300.0,13.13,13.13,13.08,13.08,11300.0
2011-01-13 12:35:00,13.08,13.11,13.07,13.11,14200.0,13.08,13.11,13.07,13.11,14200.0
2011-01-13 12:40:00,13.12,13.12,13.11,13.11,4400.0,13.12,13.12,13.11,13.11,4400.0
2011-01-13 12:45:00,13.11,13.11,13.09,13.09,11500.0,13.11,13.11,13.09,13.09,11500.0
2011-01-13 12:50:00,13.1,13.11,13.09,13.1,5000.0,13.1,13.11,13.09,13.1,5000.0
2011-01-13 12:55:00,13.11,13.12,13.11,13.11,3400.0,13.11,13.12,13.11,13.11,3400.0
2011-01-13 13:00:00,13.11,13.11,13.05,13.05,18900.0,13.11,13.11,13.05,13.05,18900.0
2011-01-13 13:05:00,13.06,13.07,13.05,13.06,6000.0,13.06,13.07,13.05,13.06,6000.0
2011-01-13 13:10:00,13.07,13.12,13.06,13.1,19500.0,13.07,13.12,13.06,13.1,19500.0
2011-01-13 13:15:00,13.1,13.11,13.1,13.1,2100.0,13.1,13.11,13.1,13.1,2100.0
2011-01-13 13:20:00,13.11,13.11,13.08,13.1,7100.0,13.11,13.11,13.08,13.1,7100.0
2011-01-13 13:25:00,13.1,13.1,13.04,13.04,11800.0,13.1,13.1,13.04,13.04,11800.0
2011-01-13 13:30:00,13.05,13.05,13.02,13.02,6500.0,13.05,13.05,13.02,13.02,6500.0
2011-01-13 13:35:00,13.02,13.03,13.0,13.03,23300.0,13.02,13.03,13.0,13.03,23300.0
2011-01-13 13:40:00,13.02,13.03,13.02,13.02,3300.0,13.02,13.03,13.02,13.02,3300.0
2011-01-13 13:45:00,13.03,13.03,13.02,13.02,4100.0,13.03,13.03,13.02,13.02,4100.0
2011-01-13 13:50:00,13.03,13.03,13.02,13.03,8700.0,13.03,13.03,13.02,13.03,8700.0
2011-01-13 13:55:00,13.02,13.03,13.02,13.02,2800.0,13.02,13.03,13.02,13.02,2800.0
2011-01-13 14:00:00,13.03,13.03,13.02,13.02,4200.0,13.03,13.03,13.02,13.02,4200.0
2011-01-13 14:05:00,13.03,13.05,13.0,13.03,49500.0,13.03,13.05,13.0,13.03,49500.0
2011-01-13 14:10:00,13.03,13.04,13.0,13.02,52700.0,13.03,13.04,13.0,13.02,52700.0
2011-01-13 14:15:00,13.02,13.04,13.01,13.03,9300.0,13.02,13.04,13.01,13.03,9300.0
2011-01-13 14:20:00,13.04,13.04,13.03,13.03,4800.0,13.04,13.04,13.03,13.03,4800.0
2011-01-13 14:25:00,13.04,13.04,13.03,13.04,2500.0,13.04,13.04,13.03,13.04,2500.0
2011-01-13 14:30:00,13.04,13.04,13.03,13.03,5700.0,13.04,13.04,13.03,13.03,5700.0
2011-01-13 14:35:00,13.04,13.04,13.03,13.03,3900.0,13.04,13.04,13.03,13.03,3900.0
2011-01-13 14:40:00,13.04,13.09,13.03,13.08,120000.0,13.04,13.09,13.03,13.08,120000.0
2011-01-13 14:45:00,13.09,13.09,13.08,13.09,21200.0,13.09,13.09,13.08,13.09,21200.0
2011-01-13 14:50:00,13.09,13.12,13.08,13.11,45300.0,13.09,13.12,13.08,13.11,45300.0
2011-01-13 14:55:00,13.11,13.12,13.1,13.1,43100.0,13.11,13.12,13.1,13.1,43100.0
2011-01-13 15:00:00,13.1,13.13,13.1,13.13,22200.0,13.1,13.13,13.1,13.13,22200.0
2011-01-13 15:05:00,13.13,13.14,13.13,13.14,5800.0,13.13,13.14,13.13,13.14,5800.0
2011-01-13 15:10:00,13.13,13.14,13.13,13.13,11400.0,13.13,13.14,13.13,13.13,11400.0
2011-01-13 15:15:00,13.13,13.14,13.13,13.14,18900.0,13.13,13.14,13.13,13.14,18900.0
2011-01-13 15:20:00,13.14,13.14,13.13,13.13,14400.0,13.14,13.14,13.13,13.13,14400.0
2011-01-13 15:25:00,13.13,13.14,13.1,13.12,66900.0,13.13,13.14,13.1,13.12,66900.0
2011-01-13 15:30:00,13.13,13.15,13.07,13.07,78900.0,13.13,13.15,13.07,13.07,78900.0
2011-01-13 15:35:00,13.08,13.09,13.05,13.05,26400.0,13.08,13.09,13.05,13.05,26400.0
2011-01-13 15:40:00,13.05,13.1,13.03,13.1,52600.0,13.05,13.1,13.03,13.1,52600.0
2011-01-13 15:45:00,13.09,13.11,13.08,13.08,33600.0,13.09,13.11,13.08,13.08,33600.0
2011-01-13 15:50:00,13.09,13.12,13.08,13.1,37400.0,13.09,13.12,13.08,13.1,37400.0
2011-01-13 15:55:00,13.11,13.15,13.1,13.15,105200.0,13.11,13.15,13.1,13.15,105200.0
2011-01-14 09:30:00,13.02,13.12,13.0,13.05,46200.0,13.02,13.12,13.0,13.05,46200.0
2011-01-14 09:35:00,13.06,13.09,13.05,13.07,11200.0,13.06,13.09,13.05,13.07,11200.0
2011-01-14 09:40:00,13.06,13.06,12.91,12.91,18500.0,13.06,13.06,12.91,12.91,18500.0
2011-01-14 09:45:00,12.92,12.96,12.88,12.92,13500.0,12.92,12.96,12.88,12.92,13500.0
2011-01-14 09:50:00,12.92,12.93,12.92,12.92,11200.0,12.92,12.93,12.92,12.92,11200.0
2011-01-14 09:55:00,12.92,12.96,12.92,12.92,19700.0,12.92,12.96,12.92,12.92,19700.0
2011-01-14 10:00:00,12.92,12.97,12.92,12.92,12100.0,12.92,12.97,12.92,12.92,12100.0
2011-01-14 10:05:00,12.92,12.96,12.92,12.92,34400.0,12.92,12.96,12.92,12.92,34400.0
2011-01-14 10:10:00,12.92,12.97,12.92,12.93,19400.0,12.92,12.97,12.92,12.93,19400.0
2011-01-14 10:15:00,12.93,12.94,12.92,12.92,17400.0,12.93,12.94,12.92,12.92,17400.0
2011-01-14 10:20:00,12.92,12.93,12.92,12.92,6200.0,12.92,12.93,12.92,12.92,6200.0
2011-01-14 10:25:00,12.92,12.93,12.92,12.92,10000.0,12.92,12.93,12.92,12.92,10000.0
2011-01-14 10:30:00,12.92,12.92,12.86,12.88,30500.0,12.92,12.92,12.86,12.88,30500.0
2011-01-14 10:35:00,12.88,12.9,12.87,12.88,14200.0,12.88,12.9,12.87,12.88,14200.0
2011-01-14 10:40:00,12.89,12.94,12.89,12.94,24300.0,12.89,12.94,12.89,12.94,24300.0
2011-01-14 10:45:00,12.94,12.97,12.94,12.97,15900.0,12.94,12.97,12.94,12.97,15900.0
2011-01-14 10:50:00,12.97,13.02,12.96,13.02,20700.0,12.97,13.02,12.96,13.02,20700.0
2011-01-14 10:55:00,13.02,13.04,13.01,13.04,28700.0,13.02,13.04,13.01,13.04,28700.0
2011-01-14 11:00:00,13.04,13.04,13.02,13.03,9800.0,13.04,13.04,13.02,13.03,9800.0
2011-01-14 11:05:00,13.03,13.08,13.02,13.08,30600.0,13.03,13.08,13.02,13.08,30600.0
2011-01-14 11:10:00,13.08,13.08,13.0,13.02,32800.0,13.08,13.08,13.0,13.02,32800.0
2011-01-14 11:15:00,13.02,13.02,12.99,12.99,11800.0,13.02,13.02,12.99,12.99,11800.0
2011-01-14 11:20:00,12.99,12.99,12.96,12.96,4900.0,12.99,12.99,12.96,12.96,4900.0
2011-01-14 11:25:00,12.96,12.98,12.96,12.98,5100.0,12.96,12.98,12.96,12.98,5100.0
2011-01-14 11:30:00,12.98,12.99,12.97,12.99,3800.0,12.98,12.99,12.97,12.99,3800.0
2011-01-14 11:35:00,12.99,12.99,12.97,12.98,7600.0,12.99,12.99,12.97,12.98,7600.0
2011-01-14 11:40:00,12.98,12.99,12.97,12.99,4600.0,12.98,12.99,12.97,12.99,4600.0
2011-01-14 11:45:00,12.99,13.01,12.99,13.0,3400.0,12.99,13.01,12.99,13.0,3400.0
2011-01-14 11:50:00,13.01,13.01,12.98,12.98,11300.0,13.01,13.01,12.98,12.98,11300.0
2011-01-14 11:55:00,12.99,12.99,12.94,12.97,67500.0,12.99,12.99,12.94,12.97,67500.0
2011-01-14 12:00:00,12.97,12.98,12.97,12.98,2400.0,12.97,12.98,12.97,12.98,2400.0
2011-01-14 12:05:00,12.98,12.98,12.97,12.97,1500.0,12.98,12.98,12.97,12.97,1500.0
2011-01-14 12:10:00,12.97,12.98,12.97,12.97,6800.0,12.97,12.98,12.97,12.97,6800.0
2011-01-14 12:15:00,12.97,12.97,12.95,12.95,8500.0,12.97,12.97,12.95,12.95,8500.0
2011-01-14 12:20:00,12.96,12.96,12.95,12.96,3400.0,12.96,12.96,12.95,12.96,3400.0
2011-01-14 12:25:00,12.95,12.98,12.95,12.97,10600.0,12.95,12.98,12.95,12.97,10600.0
2011-01-14 12:30:00,12.98,12.99,12.97,12.98,16900.0,12.98,12.99,12.97,12.98,16900.0
2011-01-14 12:35:00,12.98,12.99,12.98,12.98,4700.0,12.98,12.99,12.98,12.98,4700.0
2011-01-14 12:40:00,12.98,12.99,12.98,12.98,7000.0,12.98,12.99,12.98,12.98,7000.0
2011-01-14 12:45:00,12.99,12.99,12.98,12.98,8800.0,12.99,12.99,12.98,12.98,8800.0
2011-01-14 12:50:00,12.99,12.99,12.98,12.98,7200.0,12.99,12.99,12.98,12.98,7200.0
2011-01-14 12:55:00,12.98,12.99,12.98,12.98,2300.0,12.98,12.99,12.98,12.98,2300.0
2011-01-14 13:00:00,12.98,12.99,12.98,12.98,8500.0,12.98,12.99,12.98,12.98,8500.0
2011-01-14 13:05:00,12.98,13.0,12.98,12.99,9900.0,12.98,13.0,12.98,12.99,9900.0
2011-01-14 13:10:00,12.99,13.0,12.99,12.99,7100.0,12.99,13.0,12.99,12.99,7100.0
2011-01-14 13:15:00,12.99,13.0,12.99,13.0,3400.0,12.99,13.0,12.99,13.0,3400.0
2011-01-14 13:20:00,12.99,13.0,12.99,12.99,5100.0,12.99,13.0,12.99,12.99,5100.0
2011-01-14 13:25:00,13.0,13.0,12.99,12.99,5200.0,13.0,13.0,12.99,12.99,5200.0
2011-01-14 13:30:00,12.99,13.0,12.99,12.99,4400.0,12.99,13.0,12.99,12.99,4400.0
2011-01-14 13:35:00,12.99,13.0,12.99,12.99,4700.0,12.99,13.0,12.99,12.99,4700.0
2011-01-14 13:40:00,12.99,13.0,12.99,12.99,1500.0,12.99,13.0,12.99,12.99,1500.0
2011-01-14 13:45:00,12.99,13.0,12.97,12.97,12800.0,12.99,13.0,12.97,12.97,12800.0
2011-01-14 13:50:00,12.97,12.98,12.97,12.97,22800.0,12.97,12.98,12.97,12.97,22800.0
2011-01-14 13:55:00,12.97,12.98,12.97,12.97,17500.0,12.97,12.98,12.97,12.97,17500.0
2011-01-14 14:00:00,12.97,12.98,12.97,12.98,11400.0,12.97,12.98,12.97,12.98,11400.0
2011-01-14 14:05:00,12.97,12.99,12.97,12.98,30800.0,12.97,12.99,12.97,12.98,30800.0
2011-01-14 14:10:00,12.99,12.99,12.95,12.95,24100.0,12.99,12.99,12.95,12.95,24100.0
2011-01-14 14:15:00,12.95,12.95,12.92,12.92,12900.0,12.95,12.95,12.92,12.92,12900.0
2011-01-14 14:20:00,12.92,12.93,12.9,12.91,21500.0,12.92,12.93,12.9,12.91,21500.0
2011-01-14 14:25:00,12.91,12.91,12.9,12.9,6700.0,12.91,12.91,12.9,12.9,6700.0
2011-01-14 14:30:00,12.9,12.91,12.9,12.9,7600.0,12.9,12.91,12.9,12.9,7600.0
2011-01-14 14:35:00,12.9,12.91,12.9,12.9,3400.0,12.9,12.91,12.9,12.9,3400.0
2011-01-14 14:40:00,12.9,12.93,12.9,12.93,41800.0,12.9,12.93,12.9,12.93,41800.0
2011-01-14 14:45:00,12.93,12.94,12.92,12.92,9000.0,12.93,12.94,12.92,12.92,9000.0
2011-01-14 14:50:00,12.92,12.94,12.92,12.94,8600.0,12.92,12.94,12.92,12.94,8600.0
2011-01-14 14:55:00,12.94,12.94,12.93,12.93,2700.0,12.94,12.94,12.93,12.93,2700.0
2011-01-14 15:00:00,12.94,12.94,12.92,12.92,21500.0,12.94,12.94,12.92,12.92,21500.0
2011-01-14 15:05:00,12.93,12.93,12.92,12.92,18300.0,12.93,12.93,12.92,12.92,18300.0
2011-01-14 15:10:00,12.93,12.93,12.92,12.92,12300.0,12.93,12.93,12.92,12.92,12300.0
2011-01-14 15:15:00,12.92,12.93,12.92,12.92,28300.0,12.92,12.93,12.92,12.92,28300.0
2011-01-14 15:20:00,12.92,12.93,12.92,12.92,17500.0,12.92,12.93,12.92,12.92,17500.0
2011-01-14 15:25:00,12.92,12.93,12.91,12.93,28200.0,12.92,12.93,12.91,12.93,28200.0
2011-01-14 15:30:00,12.92,12.96,12.92,12.94,101200.0,12.92,12.96,12.92,12.94,101200.0
2011-01-14 15:35:00,12.94,12.95,12.94,12.94,19200.0,12.94,12.95,12.94,12.94,19200.0
2011-01-14 15:40:00,12.94,12.95,12.94,12.95,14600.0,12.94,12.95,12.94,12.95,14600.0
2011-01-14 15:45:00,12.95,13.0,12.94,13.0,60300.0,12.95,13.0,12.94,13.0,60300.0
2011-01-14 15:50:00,13.0,13.03,12.99,13.02,51400.0,13.0,13.03,12.99,13.02,51400.0
2011-01-14 15:55:00,13.02,13.03,13.02,13.03,78800.0,13.02,13.03,13.02,13.03,78800.0
2011-01-18 09:30:00,12.92,12.97,12.92,12.95,20000.0,12.92,12.97,12.92,12.95,20000.0
2011-01-18 09:35:00,12.97,13.0,12.93,12.94,24200.0,12.97,13.0,12.93,12.94,24200.0
2011-01-18 09:40:00,12.94,12.99,12.91,12.98,15900.0,12.94,12.99,12.91,12.98,15900.0
2011-01-18 09:45:00,12.96,12.96,12.86,12.88,38400.0,12.96,12.96,12.86,12.88,38400.0
2011-01-18 09:50:00,12.89,12.89,12.85,12.85,14200.0,12.89,12.89,12.85,12.85,14200.0
2011-01-18 09:55:00,12.84,12.85,12.83,12.84,10000.0,12.84,12.85,12.83,12.84,10000.0
2011-01-18 10:00:00,12.84,12.87,12.83,12.85,22400.0,12.84,12.87,12.83,12.85,22400.0
2011-01-18 10:05:00,12.85,12.87,12.84,12.84,30100.0,12.85,12.87,12.84,12.84,30100.0
2011-01-18 10:10:00,12.84,12.88,12.82,12.86,18300.0,12.84,12.88,12.82,12.86,18300.0
2011-01-18 10:15:00,12.86,12.88,12.86,12.88,6100.0,12.86,12.88,12.86,12.88,6100.0
2011-01-18 10:20:00,12.88,12.88,12.87,12.87,6300.0,12.88,12.88,12.87,12.87,6300.0
2011-01-18 10:25:00,12.87,12.88,12.85,12.85,17300.0,12.87,12.88,12.85,12.85,17300.0
2011-01-18 10:30:00,12.85,12.86,12.83,12.86,17500.0,12.85,12.86,12.83,12.86,17500.0
2011-01-18 10:35:00,12.85,12.88,12.84,12.88,5800.0,12.85,12.88,12.84,12.88,5800.0
2011-01-18 10:40:00,12.88,12.88,12.83,12.83,13100.0,12.88,12.88,12.83,12.83,13100.0
2011-01-18 10:45:00,12.83,12.84,12.8,12.81,17600.0,12.83,12.84,12.8,12.81,17600.0
2011-01-18 10:50:00,12.8,12.83,12.77,12.8,24800.0,12.8,12.83,12.77,12.8,24800.0
2011-01-18 10:55:00,12.81,12.81,12.79,12.8,5600.0,12.81,12.81,12.79,12.8,5600.0
2011-01-18 11:00:00,12.8,12.81,12.78,12.8,15100.0,12.8,12.81,12.78,12.8,15100.0
2011-01-18 11:05:00,12.81,12.83,12.79,12.8,35200.0,12.81,12.83,12.79,12.8,35200.0
2011-01-18 11:10:00,12.79,12.8,12.79,12.79,3900.0,12.79,12.8,12.79,12.79,3900.0
2011-01-18 11:15:00,12.79,12.8,12.79,12.8,9100.0,12.79,12.8,12.79,12.8,9100.0
2011-01-18 11:20:00,12.79,12.8,12.79,12.8,9500.0,12.79,12.8,12.79,12.8,9500.0
2011-01-18 11:25:00,12.8,12.8,12.79,12.79,7800.0,12.8,12.8,12.79,12.79,7800.0
2011-01-18 11:30:00,12.79,12.82,12.79,12.8,293000.0,12.79,12.82,12.79,12.8,293000.0
2011-01-18 11:35:00,12.8,12.83,12.8,12.82,17900.0,12.8,12.83,12.8,12.82,17900.0
2011-01-18 11:40:00,12.82,12.88,12.82,12.88,13700.0,12.82,12.88,12.82,12.88,13700.0
2011-01-18 11:45:00,12.88,12.9,12.88,12.89,5500.0,12.88,12.9,12.88,12.89,5500.0
2011-01-18 11:50:00,12.89,12.9,12.89,12.9,5900.0,12.89,12.9,12.89,12.9,5900.0
2011-01-18 11:55:00,12.91,12.93,12.91,12.93,9100.0,12.91,12.93,12.91,12.93,9100.0
2011-01-18 12:00:00,12.93,12.96,12.92,12.95,51500.0,12.93,12.96,12.92,12.95,51500.0
2011-01-18 12:05:00,12.95,13.0,12.95,13.0,47700.0,12.95,13.0,12.95,13.0,47700.0
2011-01-18 12:10:00,12.99,13.03,12.99,13.01,52100.0,12.99,13.03,12.99,13.01,52100.0
2011-01-18 12:15:00,13.01,13.01,12.98,13.01,29800.0,13.01,13.01,12.98,13.01,29800.0
2011-01-18 12:20:00,13.01,13.08,13.01,13.06,52300.0,13.01,13.08,13.01,13.06,52300.0
2011-01-18 12:25:00,13.05,13.06,12.99,12.99,18300.0,13.05,13.06,12.99,12.99,18300.0
2011-01-18 12:30:00,12.99,13.01,12.99,12.99,4200.0,12.99,13.01,12.99,12.99,4200.0
2011-01-18 12:35:00,12.99,13.0,12.98,12.98,1900.0,12.99,13.0,12.98,12.98,1900.0
2011-01-18 12:40:00,12.98,12.98,12.96,12.96,4500.0,12.98,12.98,12.96,12.96,4500.0
2011-01-18 12:45:00,12.96,13.0,12.96,13.0,15500.0,12.96,13.0,12.96,13.0,15500.0
2011-01-18 12:50:00,13.0,13.0,12.99,12.99,1800.0,13.0,13.0,12.99,12.99,1800.0
2011-01-18 12:55:00,12.99,13.0,12.99,12.99,500.0,12.99,13.0,12.99,12.99,500.0
2011-01-18 13:00:00,13.0,13.02,12.99,13.01,6600.0,13.0,13.02,12.99,13.01,6600.0
2011-01-18 13:05:00,13.01,13.03,13.01,13.03,1900.0,13.01,13.03,13.01,13.03,1900.0
2011-01-18 13:10:00,13.02,13.03,13.02,13.02,1200.0,13.02,13.03,13.02,13.02,1200.0
2011-01-18 13:15:00,13.02,13.03,13.02,13.03,1800.0,13.02,13.03,13.02,13.03,1800.0
2011-01-18 13:20:00,13.03,13.04,13.02,13.03,18100.0,13.03,13.04,13.02,13.03,18100.0
2011-01-18 13:25:00,13.04,13.04,13.01,13.02,16700.0,13.04,13.04,13.01,13.02,16700.0
2011-01-18 13:30:00,13.02,13.03,13.02,13.02,3700.0,13.02,13.03,13.02,13.02,3700.0
2011-01-18 13:35:00,13.03,13.04,13.02,13.02,8700.0,13.03,13.04,13.02,13.02,8700.0
2011-01-18 13:40:00,13.03,13.04,13.02,13.03,5600.0,13.03,13.04,13.02,13.03,5600.0
2011-01-18 13:45:00,13.03,13.04,13.01,13.01,5600.0,13.03,13.04,13.01,13.01,5600.0
2011-01-18 13:50:00,13.02,13.02,13.01,13.01,6800.0,13.02,13.02,13.01,13.01,6800.0
2011-01-18 13:55:00,13.02,13.03,13.0,13.01,32300.0,13.02,13.03,13.0,13.01,32300.0
2011-01-18 14:00:00,13.01,13.01,12.99,13.0,21100.0,13.01,13.01,12.99,13.0,21100.0
2011-01-18 14:05:00,12.99,13.0,12.99,13.0,4700.0,12.99,13.0,12.99,13.0,4700.0
2011-01-18 14:10:00,13.0,13.01,12.99,13.0,8700.0,13.0,13.01,12.99,13.0,8700.0
2011-01-18 14:15:00,13.0,13.02,12.99,13.0,15300.0,13.0,13.02,12.99,13.0,15300.0
2011-01-18 14:20:00,13.0,13.0,12.97,12.98,5100.0,13.0,13.0,12.97,12.98,5100.0
2011-01-18 14:25:00,12.98,12.99,12.97,12.98,3800.0,12.98,12.99,12.97,12.98,3800.0
2011-01-18 14:30:00,12.99,12.99,12.98,12.98,2900.0,12.99,12.99,12.98,12.98,2900.0
2011-01-18 14:35:00,12.98,13.0,12.98,12.98,8900.0,12.98,13.0,12.98,12.98,8900.0
2011-01-18 14:40:00,12.99,12.99,12.97,12.97,5700.0,12.99,12.99,12.97,12.97,5700.0
2011-01-18 14:45:00,12.97,12.98,12.97,12.97,4600.0,12.97,12.98,12.97,12.97,4600.0
2011-01-18 14:50:00,12.97,12.98,12.96,12.97,8600.0,12.97,12.98,12.96,12.97,8600.0
2011-01-18 14:55:00,12.98,12.99,12.97,12.98,21200.0,12.98,12.99,12.97,12.98,21200.0
2011-01-18 15:00:00,12.98,12.99,12.96,12.97,25600.0,12.98,12.99,12.96,12.97,25600.0
2011-01-18 15:05:00,12.97,12.98,12.95,12.95,5900.0,12.97,12.98,12.95,12.95,5900.0
2011-01-18 15:10:00,12.95,12.96,12.94,12.94,8100.0,12.95,12.96,12.94,12.94,8100.0
2011-01-18 15:15:00,12.95,12.95,12.93,12.94,11600.0,12.95,12.95,12.93,12.94,11600.0
2011-01-18 15:20:00,12.94,12.95,12.93,12.94,13600.0,12.94,12.95,12.93,12.94,13600.0
2011-01-18 15:25:00,12.94,12.94,12.93,12.94,3700.0,12.94,12.94,12.93,12.94,3700.0
2011-01-18 15:30:00,12.94,12.97,12.93,12.97,19800.0,12.94,12.97,12.93,12.97,19800.0
2011-01-18 15:35:00,12.97,12.98,12.96,12.98,7200.0,12.97,12.98,12.96,12.98,7200.0
2011-01-18 15:40:00,12.98,12.98,12.96,12.97,4700.0,12.98,12.98,12.96,12.97,4700.0
2011-01-18 15:45:00,12.96,12.97,12.95,12.96,23300.0,12.96,12.97,12.95,12.96,23300.0
2011-01-18 15:50:00,12.95,12.96,12.94,12.95,39700.0,12.95,12.96,12.94,12.95,39700.0
2011-01-18 15:55:00,12.95,12.96,12.94,12.96,44600.0,12.95,12.96,12.94,12.96,44600.0
2011-01-19 09:30:00,12.97,12.98,12.94,12.95,14400.0,12.97,12.98,12.94,12.95,14400.0
2011-01-19 09:35:00,12.93,12.95,12.92,12.95,14500.0,12.93,12.95,12.92,12.95,14500.0
2011-01-19 09:40:00,12.94,12.95,12.9,12.91,2300.0,12.94,12.95,12.9,12.91,2300.0
2011-01-19 09:45:00,12.91,12.94,12.9,12.91,11200.0,12.91,12.94,12.9,12.91,11200.0
2011-01-19 09:50:00,12.91,12.92,12.87,12.89,6100.0,12.91,12.92,12.87,12.89,6100.0
2011-01-19 09:55:00,12.88,12.89,12.8,12.83,16000.0,12.88,12.89,12.8,12.83,16000.0
2011-01-19 10:00:00,12.82,12.9,12.81,12.85,18300.0,12.82,12.9,12.81,12.85,18300.0
2011-01-19 10:05:00,12.86,12.99,12.86,12.98,15400.0,12.86,12.99,12.86,12.98,15400.0
2011-01-19 10:10:00,12.97,12.97,12.94,12.94,2500.0,12.97,12.97,12.94,12.94,2500.0
2011-01-19 10:15:00,12.94,12.94,12.86,12.86,5400.0,12.94,12.94,12.86,12.86,5400.0
2011-01-19 10:20:00,12.86,12.87,12.82,12.82,18600.0,12.86,12.87,12.82,12.82,18600.0
2011-01-19 10:25:00,12.82,12.83,12.79,12.83,16600.0,12.82,12.83,12.79,12.83,16600.0
2011-01-19 10:30:00,12.83,12.83,12.79,12.79,7200.0,12.83,12.83,12.79,12.79,7200.0
2011-01-19 10:35:00,12.8,12.85,12.79,12.84,27300.0,12.8,12.85,12.79,12.84,27300.0
2011-01-19 10:40:00,12.85,12.85,12.79,12.81,23200.0,12.85,12.85,12.79,12.81,23200.0
2011-01-19 10:45:00,12.82,12.83,12.79,12.79,7100.0,12.82,12.83,12.79,12.79,7100.0
2011-01-19 10:50:00,12.8,12.8,12.74,12.76,13800.0,12.8,12.8,12.74,12.76,13800.0
2011-01-19 10:55:00,12.75,12.78,12.75,12.78,11300.0,12.75,12.78,12.75,12.78,11300.0
2011-01-19 11:00:00,12.78,12.79,12.75,12.76,12000.0,12.78,12.79,12.75,12.76,12000.0
2011-01-19 11:05:00,12.75,12.78,12.74,12.77,12000.0,12.75,12.78,12.74,12.77,12000.0
2011-01-19 11:10:00,12.77,12.77,12.73,12.74,13900.0,12.77,12.77,12.73,12.74,13900.0
2011-01-19 11:15:00,12.74,12.75,12.72,12.73,10400.0,12.74,12.75,12.72,12.73,10400.0
2011-01-19 11:20:00,12.72,12.76,12.72,12.75,18700.0,12.72,12.76,12.72,12.75,18700.0
2011-01-19 11:25:00,12.75,12.75,12.73,12.74,6400.0,12.75,12.75,12.73,12.74,6400.0
2011-01-19 11:30:00,12.74,12.78,12.74,12.77,7700.0,12.74,12.78,12.74,12.77,7700.0
2011-01-19 11:35:00,12.76,12.78,12.76,12.76,9900.0,12.76,12.78,12.76,12.76,9900.0
2011-01-19 11:40:00,12.76,12.78,12.74,12.76,18400.0,12.76,12.78,12.74,12.76,18400.0
2011-01-19 11:45:00,12.77,12.79,12.77,12.78,2100.0,12.77,12.79,12.77,12.78,2100.0
2011-01-19 11:50:00,12.78,12.8,12.78,12.79,8100.0,12.78,12.8,12.78,12.79,8100.0
2011-01-19 11:55:00,12.79,12.8,12.76,12.77,29400.0,12.79,12.8,12.76,12.77,29400.0
2011-01-19 12:00:00,12.78,12.79,12.77,12.79,3000.0,12.78,12.79,12.77,12.79,3000.0
2011-01-19 12:05:00,12.79,12.8,12.78,12.78,20400.0,12.79,12.8,12.78,12.78,20400.0
2011-01-19 12:10:00,12.78,12.79,12.78,12.78,9100.0,12.78,12.79,12.78,12.78,9100.0
2011-01-19 12:15:00,12.78,12.79,12.77,12.78,19200.0,12.78,12.79,12.77,12.78,19200.0
2011-01-19 12:20:00,12.79,12.79,12.78,12.79,2800.0,12.79,12.79,12.78,12.79,2800.0
2011-01-19 12:25:00,12.78,12.79,12.78,12.78,5200.0,12.78,12.79,12.78,12.78,5200.0
2011-01-19 12:30:00,12.78,12.79,12.74,12.76,23500.0,12.78,12.79,12.74,12.76,23500.0
2011-01-19 12:35:00,12.76,12.77,12.73,12.76,23300.0,12.76,12.77,12.73,12.76,23300.0
2011-01-19 12:40:00,12.76,12.78,12.73,12.73,19200.0,12.76,12.78,12.73,12.73,19200.0
2011-01-19 12:45:00,12.72,12.73,12.71,12.73,11800.0,12.72,12.73,12.71,12.73,11800.0
2011-01-19 12:50:00,12.74,12.76,12.73,12.76,12100.0,12.74,12.76,12.73,12.76,12100.0
2011-01-19 12:55:00,12.77,12.77,12.75,12.75,1800.0,12.77,12.77,12.75,12.75,1800.0
2011-01-19 13:00:00,12.75,12.76,12.75,12.76,6700.0,12.75,12.76,12.75,12.76,6700.0
2011-01-19 13:05:00,12.76,12.76,12.75,12.75,2900.0,12.76,12.76,12.75,12.75,2900.0
2011-01-19 13:10:00,12.75,12.77,12.73,12.76,50300.0,12.75,12.77,12.73,12.76,50300.0
2011-01-19 13:15:00,12.75,12.78,12.75,12.77,6700.0,12.75,12.78,12.75,12.77,6700.0
2011-01-19 13:20:00,12.77,12.8,12.76,12.79,20100.0,12.77,12.8,12.76,12.79,20100.0
2011-01-19 13:25:00,12.8,12.81,12.79,12.79,3700.0,12.8,12.81,12.79,12.79,3700.0
2011-01-19 13:30:00,12.8,12.8,12.79,12.79,1700.0,12.8,12.8,12.79,12.79,1700.0
2011-01-19 13:35:00,12.79,12.8,12.79,12.8,11300.0,12.79,12.8,12.79,12.8,11300.0
2011-01-19 13:40:00,12.79,12.8,12.78,12.78,5200.0,12.79,12.8,12.78,12.78,5200.0
2011-01-19 13:45:00,12.78,12.78,12.75,12.76,8800.0,12.78,12.78,12.75,12.76,8800.0
2011-01-19 13:50:00,12.76,12.76,12.75,12.76,4900.0,12.76,12.76,12.75,12.76,4900.0
2011-01-19 13:55:00,12.75,12.76,12.75,12.75,11800.0,12.75,12.76,12.75,12.75,11800.0
2011-01-19 14:00:00,12.75,12.76,12.71,12.71,19300.0,12.75,12.76,12.71,12.71,19300.0
2011-01-19 14:05:00,12.72,12.76,12.72,12.75,20000.0,12.72,12.76,12.72,12.75,20000.0
2011-01-19 14:10:00,12.75,12.76,12.74,12.74,13500.0,12.75,12.76,12.74,12.74,13500.0
2011-01-19 14:15:00,12.74,12.75,12.73,12.73,12500.0,12.74,12.75,12.73,12.73,12500.0
2011-01-19 14:20:00,12.74,12.76,12.73,12.75,21800.0,12.74,12.76,12.73,12.75,21800.0
2011-01-19 14:25:00,12.75,12.76,12.74,12.76,27700.0,12.75,12.76,12.74,12.76,27700.0
2011-01-19 14:30:00,12.76,12.76,12.73,12.74,7400.0,12.76,12.76,12.73,12.74,7400.0
2011-01-19 14:35:00,12.73,12.76,12.73,12.76,11700.0,12.73,12.76,12.73,12.76,11700.0
2011-01-19 14:40:00,12.75,12.76,12.73,12.73,21100.0,12.75,12.76,12.73,12.73,21100.0
2011-01-19 14:45:00,12.73,12.76,12.73,12.75,13900.0,12.73,12.76,12.73,12.75,13900.0
2011-01-19 14:50:00,12.75,12.76,12.71,12.73,23300.0,12.75,12.76,12.71,12.73,23300.0
2011-01-19 14:55:00,12.73,12.75,12.72,12.74,25100.0,12.73,12.75,12.72,12.74,25100.0
2011-01-19 15:00:00,12.75,12.76,12.73,12.74,20500.0,12.75,12.76,12.73,12.74,20500.0
2011-01-19 15:05:00,12.74,12.74,12.71,12.71,18100.0,12.74,12.74,12.71,12.71,18100.0
2011-01-19 15:10:00,12.72,12.76,12.72,12.72,52200.0,12.72,12.76,12.72,12.72,52200.0
2011-01-19 15:15:00,12.73,12.74,12.72,12.73,15800.0,12.73,12.74,12.72,12.73,15800.0
2011-01-19 15:20:00,12.73,12.75,12.72,12.75,33500.0,12.73,12.75,12.72,12.75,33500.0
2011-01-19 15:25:00,12.75,12.76,12.75,12.76,13700.0,12.75,12.76,12.75,12.76,13700.0
2011-01-19 15:30:00,12.76,12.76,12.67,12.71,116300.0,12.76,12.76,12.67,12.71,116300.0
2011-01-19 15:35:00,12.72,12.77,12.7,12.77,111400.0,12.72,12.77,12.7,12.77,111400.0
2011-01-19 15:40:00,12.76,12.77,12.75,12.75,19200.0,12.76,12.77,12.75,12.75,19200.0
2011-01-19 15:45:00,12.76,12.77,12.74,12.77,52900.0,12.76,12.77,12.74,12.77,52900.0
2011-01-19 15:50:00,12.76,12.81,12.76,12.81,77400.0,12.76,12.81,12.76,12.81,77400.0
2011-01-19 15:55:00,12.8,12.81,12.75,12.76,67400.0,12.8,12.81,12.75,12.76,67400.0
2011-01-20 09:30:00,12.72,12.74,12.51,12.54,39500.0,12.72,12.74,12.51,12.54,39500.0
2011-01-20 09:35:00,12.53,12.59,12.53,12.59,17500.0,12.53,12.59,12.53,12.59,17500.0
2011-01-20 09:40:00,12.59,12.62,12.59,12.6,15900.0,12.59,12.62,12.59,12.6,15900.0
2011-01-20 09:45:00,12.6,12.63,12.59,12.61,8500.0,12.6,12.63,12.59,12.61,8500.0
2011-01-20 09:50:00,12.63,12.63,12.57,12.58,14900.0,12.63,12.63,12.57,12.58,14900.0
2011-01-20 09:55:00,12.57,12.57,12.56,12.56,10100.0,12.57,12.57,12.56,12.56,10100.0
2011-01-20 10:00:00,12.56,12.6,12.55,12.6,30400.0,12.56,12.6,12.55,12.6,30400.0
2011-01-20 10:05:00,12.59,12.59,12.54,12.56,30000.0,12.59,12.59,12.54,12.56,30000.0
2011-01-20 10:10:00,12.56,12.59,12.56,12.58,23000.0,12.56,12.59,12.56,12.58,23000.0
2011-01-20 10:15:00,12.59,12.59,12.56,12.56,19600.0,12.59,12.59,12.56,12.56,19600.0
2011-01-20 10:20:00,12.57,12.6,12.57,12.6,28800.0,12.57,12.6,12.57,12.6,28800.0
2011-01-20 10:25:00,12.6,12.6,12.57,12.58,19800.0,12.6,12.6,12.57,12.58,19800.0
2011-01-20 10:30:00,12.57,12.6,12.57,12.58,17800.0,12.57,12.6,12.57,12.58,17800.0
2011-01-20 10:35:00,12.57,12.59,12.53,12.54,24400.0,12.57,12.59,12.53,12.54,24400.0
2011-01-20 10:40:00,12.53,12.54,12.51,12.53,16100.0,12.53,12.54,12.51,12.53,16100.0
2011-01-20 10:45:00,12.53,12.54,12.52,12.52,16000.0,12.53,12.54,12.52,12.52,16000.0
2011-01-20 10:50:00,12.52,12.52,12.48,12.49,38000.0,12.52,12.52,12.48,12.49,38000.0
2011-01-20 10:55:00,12.49,12.49,12.47,12.47,9300.0,12.49,12.49,12.47,12.47,9300.0
2011-01-20 11:00:00,12.47,12.48,12.46,12.48,26500.0,12.47,12.48,12.46,12.48,26500.0
2011-01-20 11:05:00,12.48,12.48,12.43,12.43,26800.0,12.48,12.48,12.43,12.43,26800.0
2011-01-20 11:10:00,12.43,12.44,12.37,12.39,68300.0,12.43,12.44,12.37,12.39,68300.0
2011-01-20 11:15:00,12.39,12.41,12.38,12.4,19800.0,12.39,12.41,12.38,12.4,19800.0
2011-01-20 11:20:00,12.39,12.4,12.39,12.39,14200.0,12.39,12.4,12.39,12.39,14200.0
2011-01-20 11:25:00,12.39,12.4,12.35,12.36,23600.0,12.39,12.4,12.35,12.36,23600.0
2011-01-20 11:30:00,12.36,12.36,12.3,12.32,23400.0,12.36,12.36,12.3,12.32,23400.0
2011-01-20 11:35:00,12.32,12.34,12.3,12.3,7100.0,12.32,12.34,12.3,12.3,7100.0
2011-01-20 11:40:00,12.3,12.32,12.3,12.32,17000.0,12.3,12.32,12.3,12.32,17000.0
2011-01-20 11:45:00,12.31,12.38,12.3,12.38,24000.0,12.31,12.38,12.3,12.38,24000.0
2011-01-20 11:50:00,12.38,12.5,12.38,12.5,53100.0,12.38,12.5,12.38,12.5,53100.0
2011-01-20 11:55:00,12.5,12.5,12.49,12.49,8100.0,12.5,12.5,12.49,12.49,8100.0
2011-01-20 12:00:00,12.49,12.49,12.48,12.48,9000.0,12.49,12.49,12.48,12.48,9000.0
2011-01-20 12:05:00,12.48,12.48,12.45,12.46,23000.0,12.48,12.48,12.45,12.46,23000.0
2011-01-20 12:10:00,12.45,12.45,12.39,12.39,9000.0,12.45,12.45,12.39,12.39,9000.0
2011-01-20 12:15:00,12.38,12.39,12.34,12.39,30100.0,12.38,12.39,12.34,12.39,30100.0
2011-01-20 12:20:00,12.38,12.4,12.38,12.4,12200.0,12.38,12.4,12.38,12.4,12200.0
2011-01-20 12:25:00,12.4,12.44,12.4,12.42,9300.0,12.4,12.44,12.4,12.42,9300.0
2011-01-20 12:30:00,12.42,12.42,12.39,12.4,7400.0,12.42,12.42,12.39,12.4,7400.0
2011-01-20 12:35:00,12.4,12.42,12.39,12.42,15600.0,12.4,12.42,12.39,12.42,15600.0
2011-01-20 12:40:00,12.42,12.42,12.41,12.42,7500.0,12.42,12.42,12.41,12.42,7500.0
2011-01-20 12:45:00,12.42,12.42,12.4,12.4,11500.0,12.42,12.42,12.4,12.4,11500.0
2011-01-20 12:50:00,12.4,12.41,12.4,12.41,2300.0,12.4,12.41,12.4,12.41,2300.0
2011-01-20 12:55:00,12.4,12.42,12.39,12.4,3900.0,12.4,12.42,12.39,12.4,3900.0
2011-01-20 13:00:00,12.4,12.4,12.38,12.38,9200.0,12.4,12.4,12.38,12.38,9200.0
2011-01-20 13:05:00,12.38,12.4,12.38,12.39,8600.0,12.38,12.4,12.38,12.39,8600.0
2011-01-20 13:10:00,12.4,12.4,12.38,12.38,6100.0,12.4,12.4,12.38,12.38,6100.0
2011-01-20 13:15:00,12.38,12.4,12.38,12.4,1000.0,12.38,12.4,12.38,12.4,1000.0
2011-01-20 13:20:00,12.39,12.4,12.35,12.35,15500.0,12.39,12.4,12.35,12.35,15500.0
2011-01-20 13:25:00,12.36,12.38,12.35,12.37,3400.0,12.36,12.38,12.35,12.37,3400.0
2011-01-20 13:30:00,12.37,12.38,12.37,12.38,1700.0,12.37,12.38,12.37,12.38,1700.0
2011-01-20 13:35:00,12.39,12.39,12.38,12.39,1200.0,12.39,12.39,12.38,12.39,1200.0
2011-01-20 13:40:00,12.39,12.39,12.36,12.36,8100.0,12.39,12.39,12.36,12.36,8100.0
2011-01-20 13:45:00,12.36,12.36,12.35,12.36,5300.0,12.36,12.36,12.35,12.36,5300.0
2011-01-20 13:50:00,12.35,12.36,12.35,12.36,6300.0,12.35,12.36,12.35,12.36,6300.0
2011-01-20 13:55:00,12.36,12.4,12.36,12.4,2900.0,12.36,12.4,12.36,12.4,2900.0
2011-01-20 14:00:00,12.4,12.4,12.39,12.4,4400.0,12.4,12.4,12.39,12.4,4400.0
2011-01-20 14:05:00,12.4,12.41,12.39,12.4,27800.0,12.4,12.41,12.39,12.4,27800.0
2011-01-20 14:10:00,12.4,12.44,12.4,12.43,15600.0,12.4,12.44,12.4,12.43,15600.0
2011-01-20 14:15:00,12.43,12.44,12.41,12.43,12900.0,12.43,12.44,12.41,12.43,12900.0
2011-01-20 14:20:00,12.43,12.43,12.4,12.41,8800.0,12.43,12.43,12.4,12.41,8800.0
2011-01-20 14:25:00,12.4,12.44,12.4,12.44,12200.0,12.4,12.44,12.4,12.44,12200.0
2011-01-20 14:30:00,12.43,12.45,12.43,12.44,17700.0,12.43,12.45,12.43,12.44,17700.0
2011-01-20 14:35:00,12.45,12.45,12.39,12.39,26000.0,12.45,12.45,12.39,12.39,26000.0
2011-01-20 14:40:00,12.39,12.44,12.38,12.44,10700.0,12.39,12.44,12.38,12.44,10700.0
2011-01-20 14:45:00,12.44,12.44,12.43,12.43,5000.0,12.44,12.44,12.43,12.43,5000.0
2011-01-20 14:50:00,12.43,12.44,12.4,12.41,13600.0,12.43,12.44,12.4,12.41,13600.0
2011-01-20 14:55:00,12.41,12.44,12.4,12.41,28300.0,12.41,12.44,12.4,12.41,28300.0
2011-01-20 15:00:00,12.42,12.42,12.39,12.4,18100.0,12.42,12.42,12.39,12.4,18100.0
2011-01-20 15:05:00,12.41,12.43,12.39,12.39,27300.0,12.41,12.43,12.39,12.39,27300.0
2011-01-20 15:10:00,12.39,12.43,12.39,12.43,16900.0,12.39,12.43,12.39,12.43,16900.0
2011-01-20 15:15:00,12.42,12.47,12.4,12.45,43100.0,12.42,12.47,12.4,12.45,43100.0
2011-01-20 15:20:00,12.44,12.44,12.4,12.4,15300.0,12.44,12.44,12.4,12.4,15300.0
2011-01-20 15:25:00,12.4,12.41,12.38,12.4,17300.0,12.4,12.41,12.38,12.4,17300.0
2011-01-20 15:30:00,12.4,12.44,12.38,12.44,30700.0,12.4,12.44,12.38,12.44,30700.0
2011-01-20 15:35:00,12.43,12.45,12.38,12.44,25000.0,12.43,12.45,12.38,12.44,25000.0
2011-01-20 15:40:00,12.44,12.46,12.42,12.46,24300.0,12.44,12.46,12.42,12.46,24300.0
2011-01-20 15:45:00,12.45,12.45,12.41,12.45,40100.0,12.45,12.45,12.41,12.45,40100.0
2011-01-20 15:50:00,12.44,12.46,12.42,12.46,32700.0,12.44,12.46,12.42,12.46,32700.0
2011-01-20 15:55:00,12.46,12.47,12.43,12.45,37500.0,12.46,12.47,12.43,12.45,37500.0
2011-01-21 09:30:00,12.5,12.54,12.35,12.38,90900.0,12.5,12.54,12.35,12.38,90900.0
2011-01-21 09:35:00,12.39,12.4,12.25,12.27,70700.0,12.39,12.4,12.25,12.27,70700.0
2011-01-21 09:40:00,12.28,12.29,12.27,12.28,16300.0,12.28,12.29,12.27,12.28,16300.0
2011-01-21 09:45:00,12.28,12.28,12.25,12.27,16900.0,12.28,12.28,12.25,12.27,16900.0
2011-01-21 09:50:00,12.28,12.31,12.27,12.3,17400.0,12.28,12.31,12.27,12.3,17400.0
2011-01-21 09:55:00,12.3,12.31,12.3,12.3,15800.0,12.3,12.31,12.3,12.3,15800.0
2011-01-21 10:00:00,12.31,12.31,12.25,12.25,18800.0,12.31,12.31,12.25,12.25,18800.0
2011-01-21 10:05:00,12.25,12.3,12.25,12.3,20900.0,12.25,12.3,12.25,12.3,20900.0
2011-01-21 10:10:00,12.29,12.3,12.25,12.26,12500.0,12.29,12.3,12.25,12.26,12500.0
2011-01-21 10:15:00,12.27,12.27,12.24,12.27,19900.0,12.27,12.27,12.24,12.27,19900.0
2011-01-21 10:20:00,12.28,12.28,12.24,12.25,22600.0,12.28,12.28,12.24,12.25,22600.0
2011-01-21 10:25:00,12.25,12.29,12.25,12.28,10300.0,12.25,12.29,12.25,12.28,10300.0
2011-01-21 10:30:00,12.29,12.29,12.27,12.27,18500.0,12.29,12.29,12.27,12.27,18500.0
2011-01-21 10:35:00,12.28,12.3,12.27,12.28,9500.0,12.28,12.3,12.27,12.28,9500.0
2011-01-21 10:40:00,12.28,12.28,12.27,12.27,7500.0,12.28,12.28,12.27,12.27,7500.0
2011-01-21 10:45:00,12.28,12.3,12.27,12.27,21500.0,12.28,12.3,12.27,12.27,21500.0
2011-01-21 10:50:00,12.27,12.3,12.27,12.28,14000.0,12.27,12.3,12.27,12.28,14000.0
2011-01-21 10:55:00,12.27,12.28,12.27,12.28,10700.0,12.27,12.28,12.27,12.28,10700.0
2011-01-21 11:00:00,12.27,12.29,12.27,12.28,6300.0,12.27,12.29,12.27,12.28,6300.0
2011-01-21 11:05:00,12.28,12.28,12.24,12.25,21500.0,12.28,12.28,12.24,12.25,21500.0
2011-01-21 11:10:00,12.25,12.26,12.24,12.25,20000.0,12.25,12.26,12.24,12.25,20000.0
2011-01-21 11:15:00,12.24,12.25,12.23,12.25,21900.0,12.24,12.25,12.23,12.25,21900.0
2011-01-21 11:20:00,12.25,12.25,12.23,12.23,12500.0,12.25,12.25,12.23,12.23,12500.0
2011-01-21 11:25:00,12.23,12.23,12.2,12.2,15000.0,12.23,12.23,12.2,12.2,15000.0
2011-01-21 11:30:00,12.2,12.21,12.19,12.21,19000.0,12.2,12.21,12.19,12.21,19000.0
2011-01-21 11:35:00,12.21,12.22,12.2,12.21,14700.0,12.21,12.22,12.2,12.21,14700.0
2011-01-21 11:40:00,12.2,12.2,12.17,12.17,11300.0,12.2,12.2,12.17,12.17,11300.0
2011-01-21 11:45:00,12.16,12.16,12.15,12.15,6300.0,12.16,12.16,12.15,12.15,6300.0
2011-01-21 11:50:00,12.16,12.16,12.13,12.14,16000.0,12.16,12.16,12.13,12.14,16000.0
2011-01-21 11:55:00,12.13,12.14,12.11,12.12,14500.0,12.13,12.14,12.11,12.12,14500.0
2011-01-21 12:00:00,12.13,12.13,12.12,12.12,6700.0,12.13,12.13,12.12,12.12,6700.0
2011-01-21 12:05:00,12.12,12.13,12.11,12.12,8700.0,12.12,12.13,12.11,12.12,8700.0
2011-01-21 12:10:00,12.11,12.13,12.11,12.12,8700.0,12.11,12.13,12.11,12.12,8700.0
2011-01-21 12:15:00,12.12,12.13,12.11,12.13,10300.0,12.12,12.13,12.11,12.13,10300.0
2011-01-21 12:20:00,12.12,12.16,12.12,12.15,21000.0,12.12,12.16,12.12,12.15,21000.0
2011-01-21 12:25:00,12.15,12.15,12.14,12.14,8100.0,12.15,12.15,12.14,12.14,8100.0
2011-01-21 12:30:00,12.14,12.15,12.11,12.11,7500.0,12.14,12.15,12.11,12.11,7500.0
2011-01-21 12:35:00,12.12,12.13,12.11,12.12,12300.0,12.12,12.13,12.11,12.12,12300.0
2011-01-21 12:40:00,12.12,12.13,12.11,12.12,18100.0,12.12,12.13,12.11,12.12,18100.0
2011-01-21 12:45:00,12.12,12.13,12.12,12.12,5700.0,12.12,12.13,12.12,12.12,5700.0
2011-01-21 12:50:00,12.12,12.14,12.12,12.14,7100.0,12.12,12.14,12.12,12.14,7100.0
2011-01-21 12:55:00,12.13,12.13,12.12,12.12,8200.0,12.13,12.13,12.12,12.12,8200.0
2011-01-21 13:00:00,12.12,12.13,12.11,12.11,14400.0,12.12,12.13,12.11,12.11,14400.0
2011-01-21 13:05:00,12.12,12.12,12.09,12.09,10400.0,12.12,12.12,12.09,12.09,10400.0
2011-01-21 13:10:00,12.08,12.08,12.06,12.07,14800.0,12.08,12.08,12.06,12.07,14800.0
2011-01-21 13:15:00,12.07,12.13,12.06,12.13,14500.0,12.07,12.13,12.06,12.13,14500.0
2011-01-21 13:20:00,12.13,12.14,12.11,12.11,11900.0,12.13,12.14,12.11,12.11,11900.0
2011-01-21 13:25:00,12.11,12.12,12.1,12.11,7600.0,12.11,12.12,12.1,12.11,7600.0
2011-01-21 13:30:00,12.11,12.12,12.11,12.11,4800.0,12.11,12.12,12.11,12.11,4800.0
2011-01-21 13:35:00,12.12,12.12,12.1,12.11,10100.0,12.12,12.12,12.1,12.11,10100.0
2011-01-21 13:40:00,12.11,12.13,12.1,12.11,31000.0,12.11,12.13,12.1,12.11,31000.0
2011-01-21 13:45:00,12.11,12.12,12.11,12.11,5500.0,12.11,12.12,12.11,12.11,5500.0
2011-01-21 13:50:00,12.11,12.11,12.11,12.11,4700.0,12.11,12.11,12.11,12.11,4700.0
2011-01-21 13:55:00,12.11,12.12,12.1,12.1,14300.0,12.11,12.12,12.1,12.1,14300.0
2011-01-21 14:00:00,12.1,12.11,12.1,12.1,7000.0,12.1,12.11,12.1,12.1,7000.0
2011-01-21 14:05:00,12.1,12.11,12.1,12.1,9300.0,12.1,12.11,12.1,12.1,9300.0
2011-01-21 14:10:00,12.1,12.11,12.1,12.11,14200.0,12.1,12.11,12.1,12.11,14200.0
2011-01-21 14:15:00,12.11,12.14,12.1,12.12,41700.0,12.11,12.14,12.1,12.12,41700.0
2011-01-21 14:20:00,12.12,12.13,12.12,12.13,8000.0,12.12,12.13,12.12,12.13,8000.0
2011-01-21 14:25:00,12.12,12.13,12.12,12.12,8900.0,12.12,12.13,12.12,12.12,8900.0
2011-01-21 14:30:00,12.13,12.13,12.12,12.12,6600.0,12.13,12.13,12.12,12.12,6600.0
2011-01-21 14:35:00,12.12,12.16,12.12,12.16,22800.0,12.12,12.16,12.12,12.16,22800.0
2011-01-21 14:40:00,12.16,12.16,12.15,12.16,13500.0,12.16,12.16,12.15,12.16,13500.0
2011-01-21 14:45:00,12.15,12.16,12.14,12.14,18400.0,12.15,12.16,12.14,12.14,18400.0
2011-01-21 14:50:00,12.14,12.15,12.14,12.15,16400.0,12.14,12.15,12.14,12.15,16400.0
2011-01-21 14:55:00,12.15,12.15,12.13,12.14,26400.0,12.15,12.15,12.13,12.14,26400.0
2011-01-21 15:00:00,12.13,12.15,12.13,12.14,13600.0,12.13,12.15,12.13,12.14,13600.0
2011-01-21 15:05:00,12.14,12.18,12.14,12.18,36600.0,12.14,12.18,12.14,12.18,36600.0
2011-01-21 15:10:00,12.19,12.2,12.19,12.2,13600.0,12.19,12.2,12.19,12.2,13600.0
2011-01-21 15:15:00,12.19,12.23,12.19,12.23,34500.0,12.19,12.23,12.19,12.23,34500.0
2011-01-21 15:20:00,12.22,12.23,12.19,12.19,27800.0,12.22,12.23,12.19,12.19,27800.0
2011-01-21 15:25:00,12.19,12.2,12.18,12.18,17300.0,12.19,12.2,12.18,12.18,17300.0
2011-01-21 15:30:00,12.18,12.18,12.14,12.14,40200.0,12.18,12.18,12.14,12.14,40200.0
2011-01-21 15:35:00,12.14,12.15,12.13,12.14,32700.0,12.14,12.15,12.13,12.14,32700.0
2011-01-21 15:40:00,12.14,12.15,12.11,12.11,58600.0,12.14,12.15,12.11,12.11,58600.0
2011-01-21 15:45:00,12.12,12.15,12.11,12.15,74300.0,12.12,12.15,12.11,12.15,74300.0
2011-01-21 15:50:00,12.15,12.17,12.14,12.16,54400.0,12.15,12.17,12.14,12.16,54400.0
2011-01-21 15:55:00,12.16,12.17,12.13,12.13,102100.0,12.16,12.17,12.13,12.13,102100.0
2011-01-24 09:30:00,12.11,12.16,12.1,12.12,15200.0,12.11,12.16,12.1,12.12,15200.0
2011-01-24 09:35:00,12.13,12.19,12.13,12.17,16100.0,12.13,12.19,12.13,12.17,16100.0
2011-01-24 09:40:00,12.18,12.23,12.14,12.16,18100.0,12.18,12.23,12.14,12.16,18100.0
2011-01-24 09:45:00,12.15,12.16,12.12,12.13,22500.0,12.15,12.16,12.12,12.13,22500.0
2011-01-24 09:50:00,12.13,12.13,12.07,12.07,4900.0,12.13,12.13,12.07,12.07,4900.0
2011-01-24 09:55:00,12.07,12.07,12.05,12.06,11700.0,12.07,12.07,12.05,12.06,11700.0
2011-01-24 10:00:00,12.06,12.09,12.06,12.07,6200.0,12.06,12.09,12.06,12.07,6200.0
2011-01-24 10:05:00,12.08,12.08,12.06,12.06,10200.0,12.08,12.08,12.06,12.06,10200.0
2011-01-24 10:10:00,12.06,12.07,12.05,12.05,13400.0,12.06,12.07,12.05,12.05,13400.0
2011-01-24 10:15:00,12.05,12.06,12.04,12.05,13300.0,12.05,12.06,12.04,12.05,13300.0
2011-01-24 10:20:00,12.05,12.06,12.04,12.05,20200.0,12.05,12.06,12.04,12.05,20200.0
2011-01-24 10:25:00,12.05,12.05,12.04,12.05,5900.0,12.05,12.05,12.04,12.05,5900.0
2011-01-24 10:30:00,12.05,12.09,12.05,12.06,11900.0,12.05,12.09,12.05,12.06,11900.0
2011-01-24 10:35:00,12.07,12.07,12.06,12.07,4600.0,12.07,12.07,12.06,12.07,4600.0
2011-01-24 10:40:00,12.06,12.07,12.05,12.05,10100.0,12.06,12.07,12.05,12.05,10100.0
2011-01-24 10:45:00,12.05,12.07,12.04,12.07,12400.0,12.05,12.07,12.04,12.07,12400.0
2011-01-24 10:50:00,12.06,12.09,12.06,12.09,8800.0,12.06,12.09,12.06,12.09,8800.0
2011-01-24 10:55:00,12.08,12.08,12.07,12.07,3400.0,12.08,12.08,12.07,12.07,3400.0
2011-01-24 11:00:00,12.07,12.08,12.06,12.08,10200.0,12.07,12.08,12.06,12.08,10200.0
2011-01-24 11:05:00,12.08,12.09,12.07,12.07,3900.0,12.08,12.09,12.07,12.07,3900.0
2011-01-24 11:10:00,12.08,12.1,12.07,12.08,3900.0,12.08,12.1,12.07,12.08,3900.0
2011-01-24 11:15:00,12.08,12.16,12.08,12.15,19700.0,12.08,12.16,12.08,12.15,19700.0
2011-01-24 11:20:00,12.15,12.17,12.15,12.17,3900.0,12.15,12.17,12.15,12.17,3900.0
2011-01-24 11:25:00,12.16,12.16,12.15,12.15,13500.0,12.16,12.16,12.15,12.15,13500.0
2011-01-24 11:30:00,12.15,12.15,12.13,12.13,8600.0,12.15,12.15,12.13,12.13,8600.0
2011-01-24 11:35:00,12.13,12.13,12.1,12.1,4200.0,12.13,12.13,12.1,12.1,4200.0
2011-01-24 11:40:00,12.1,12.11,12.1,12.11,2600.0,12.1,12.11,12.1,12.11,2600.0
2011-01-24 11:45:00,12.1,12.11,12.1,12.11,3600.0,12.1,12.11,12.1,12.11,3600.0
2011-01-24 11:50:00,12.1,12.13,12.1,12.11,9600.0,12.1,12.13,12.1,12.11,9600.0
2011-01-24 11:55:00,12.12,12.12,12.11,12.11,10100.0,12.12,12.12,12.11,12.11,10100.0
2011-01-24 12:00:00,12.12,12.14,12.11,12.14,5600.0,12.12,12.14,12.11,12.14,5600.0
2011-01-24 12:05:00,12.15,12.19,12.15,12.16,7300.0,12.15,12.19,12.15,12.16,7300.0
2011-01-24 12:10:00,12.17,12.18,12.16,12.18,2900.0,12.17,12.18,12.16,12.18,2900.0
2011-01-24 12:15:00,12.18,12.19,12.17,12.19,8200.0,12.18,12.19,12.17,12.19,8200.0
2011-01-24 12:20:00,12.19,12.19,12.17,12.17,5500.0,12.19,12.19,12.17,12.17,5500.0
2011-01-24 12:25:00,12.17,12.17,12.15,12.16,6100.0,12.17,12.17,12.15,12.16,6100.0
2011-01-24 12:30:00,12.15,12.16,12.15,12.15,6400.0,12.15,12.16,12.15,12.15,6400.0
2011-01-24 12:35:00,12.15,12.18,12.15,12.17,6000.0,12.15,12.18,12.15,12.17,6000.0
2011-01-24 12:40:00,12.17,12.18,12.17,12.17,1500.0,12.17,12.18,12.17,12.17,1500.0
2011-01-24 12:45:00,12.17,12.18,12.17,12.17,3300.0,12.17,12.18,12.17,12.17,3300.0
2011-01-24 12:50:00,12.17,12.18,12.17,12.18,8700.0,12.17,12.18,12.17,12.18,8700.0
2011-01-24 12:55:00,12.17,12.18,12.17,12.17,4700.0,12.17,12.18,12.17,12.17,4700.0
2011-01-24 13:00:00,12.17,12.17,12.17,12.17,2800.0,12.17,12.17,12.17,12.17,2800.0
2011-01-24 13:05:00,12.17,12.18,12.17,12.17,3100.0,12.17,12.18,12.17,12.17,3100.0
2011-01-24 13:10:00,12.17,12.18,12.17,12.17,2300.0,12.17,12.18,12.17,12.17,2300.0
2011-01-24 13:15:00,12.18,12.2,12.17,12.19,6200.0,12.18,12.2,12.17,12.19,6200.0
2011-01-24 13:20:00,12.19,12.2,12.19,12.19,2700.0,12.19,12.2,12.19,12.19,2700.0
2011-01-24 13:25:00,12.19,12.19,12.18,12.18,6700.0,12.19,12.19,12.18,12.18,6700.0
2011-01-24 13:30:00,12.18,12.18,12.16,12.16,5700.0,12.18,12.18,12.16,12.16,5700.0
2011-01-24 13:35:00,12.16,12.17,12.16,12.16,1700.0,12.16,12.17,12.16,12.16,1700.0
2011-01-24 13:40:00,12.16,12.17,12.16,12.16,4400.0,12.16,12.17,12.16,12.16,4400.0
2011-01-24 13:45:00,12.16,12.22,12.15,12.22,24000.0,12.16,12.22,12.15,12.22,24000.0
2011-01-24 13:50:00,12.22,12.22,12.21,12.22,3600.0,12.22,12.22,12.21,12.22,3600.0
2011-01-24 13:55:00,12.22,12.23,12.21,12.22,10700.0,12.22,12.23,12.21,12.22,10700.0
2011-01-24 14:00:00,12.22,12.22,12.2,12.2,9000.0,12.22,12.22,12.2,12.2,9000.0
2011-01-24 14:05:00,12.21,12.21,12.2,12.2,3700.0,12.21,12.21,12.2,12.2,3700.0
2011-01-24 14:10:00,12.2,12.21,12.18,12.2,11300.0,12.2,12.21,12.18,12.2,11300.0
2011-01-24 14:15:00,12.2,12.21,12.2,12.21,3000.0,12.2,12.21,12.2,12.21,3000.0
2011-01-24 14:20:00,12.2,12.21,12.18,12.19,5500.0,12.2,12.21,12.18,12.19,5500.0
2011-01-24 14:25:00,12.19,12.19,12.18,12.18,5600.0,12.19,12.19,12.18,12.18,5600.0
2011-01-24 14:30:00,12.19,12.22,12.19,12.22,14200.0,12.19,12.22,12.19,12.22,14200.0
2011-01-24 14:35:00,12.22,12.25,12.21,12.23,12400.0,12.22,12.25,12.21,12.23,12400.0
2011-01-24 14:40:00,12.24,12.24,12.22,12.24,6200.0,12.24,12.24,12.22,12.24,6200.0
2011-01-24 14:45:00,12.24,12.26,12.24,12.26,3800.0,12.24,12.26,12.24,12.26,3800.0
2011-01-24 14:50:00,12.25,12.26,12.21,12.21,11900.0,12.25,12.26,12.21,12.21,11900.0
2011-01-24 14:55:00,12.21,12.22,12.21,12.22,11700.0,12.21,12.22,12.21,12.22,11700.0
2011-01-24 15:00:00,12.22,12.24,12.22,12.24,23100.0,12.22,12.24,12.22,12.24,23100.0
2011-01-24 15:05:00,12.24,12.26,12.24,12.26,13000.0,12.24,12.26,12.24,12.26,13000.0
2011-01-24 15:10:00,12.25,12.27,12.25,12.26,24900.0,12.25,12.27,12.25,12.26,24900.0
2011-01-24 15:15:00,12.27,12.27,12.23,12.24,13600.0,12.27,12.27,12.23,12.24,13600.0
2011-01-24 15:20:00,12.25,12.25,12.22,12.23,15500.0,12.25,12.25,12.22,12.23,15500.0
2011-01-24 15:25:00,12.24,12.25,12.23,12.25,15900.0,12.24,12.25,12.23,12.25,15900.0
2011-01-24 15:30:00,12.25,12.27,12.23,12.27,37600.0,12.25,12.27,12.23,12.27,37600.0
2011-01-24 15:35:00,12.27,12.28,12.26,12.27,15500.0,12.27,12.28,12.26,12.27,15500.0
2011-01-24 15:40:00,12.28,12.29,12.27,12.29,13500.0,12.28,12.29,12.27,12.29,13500.0
2011-01-24 15:45:00,12.29,12.3,12.25,12.28,71000.0,12.29,12.3,12.25,12.28,71000.0
2011-01-24 15:50:00,12.28,12.28,12.27,12.27,13900.0,12.28,12.28,12.27,12.27,13900.0
2011-01-24 15:55:00,12.27,12.29,12.27,12.27,34200.0,12.27,12.29,12.27,12.27,34200.0
2011-01-25 09:30:00,12.17,12.19,12.12,12.17,28200.0,12.17,12.19,12.12,12.17,28200.0
2011-01-25 09:35:00,12.16,12.16,12.05,12.05,3000.0,12.16,12.16,12.05,12.05,3000.0
2011-01-25 09:40:00,12.06,12.08,12.04,12.06,9600.0,12.06,12.08,12.04,12.06,9600.0
2011-01-25 09:45:00,12.05,12.08,12.05,12.08,4200.0,12.05,12.08,12.05,12.08,4200.0
2011-01-25 09:50:00,12.09,12.12,12.06,12.09,15300.0,12.09,12.12,12.06,12.09,15300.0
2011-01-25 09:55:00,12.1,12.11,12.08,12.11,6200.0,12.1,12.11,12.08,12.11,6200.0
2011-01-25 10:00:00,12.12,12.17,12.07,12.07,4700.0,12.12,12.17,12.07,12.07,4700.0
2011-01-25 10:05:00,12.06,12.2,12.04,12.13,68600.0,12.06,12.2,12.04,12.13,68600.0
2011-01-25 10:10:00,12.14,12.15,12.11,12.14,4900.0,12.14,12.15,12.11,12.14,4900.0
2011-01-25 10:15:00,12.13,12.13,12.05,12.05,7700.0,12.13,12.13,12.05,12.05,7700.0
2011-01-25 10:20:00,12.05,12.08,12.05,12.06,10400.0,12.05,12.08,12.05,12.06,10400.0
2011-01-25 10:25:00,12.05,12.09,12.05,12.09,17600.0,12.05,12.09,12.05,12.09,17600.0
2011-01-25 10:30:00,12.09,12.14,12.09,12.13,11000.0,12.09,12.14,12.09,12.13,11000.0
2011-01-25 10:35:00,12.13,12.14,12.13,12.13,3800.0,12.13,12.14,12.13,12.13,3800.0
2011-01-25 10:40:00,12.14,12.18,12.13,12.18,15700.0,12.14,12.18,12.13,12.18,15700.0
2011-01-25 10:45:00,12.17,12.18,12.17,12.17,6100.0,12.17,12.18,12.17,12.17,6100.0
2011-01-25 10:50:00,12.18,12.28,12.17,12.28,37700.0,12.18,12.28,12.17,12.28,37700.0
2011-01-25 10:55:00,12.28,12.28,12.27,12.28,5500.0,12.28,12.28,12.27,12.28,5500.0
2011-01-25 11:00:00,12.27,12.28,12.27,12.28,21100.0,12.27,12.28,12.27,12.28,21100.0
2011-01-25 11:05:00,12.28,12.29,12.24,12.25,18600.0,12.28,12.29,12.24,12.25,18600.0
2011-01-25 11:10:00,12.24,12.25,12.15,12.15,15800.0,12.24,12.25,12.15,12.15,15800.0
2011-01-25 11:15:00,12.15,12.15,12.13,12.13,4900.0,12.15,12.15,12.13,12.13,4900.0
2011-01-25 11:20:00,12.13,12.14,12.12,12.12,7700.0,12.13,12.14,12.12,12.12,7700.0
2011-01-25 11:25:00,12.12,12.15,12.12,12.14,16700.0,12.12,12.15,12.12,12.14,16700.0
2011-01-25 11:30:00,12.15,12.15,12.1,12.13,14700.0,12.15,12.15,12.1,12.13,14700.0
2011-01-25 11:35:00,12.13,12.16,12.13,12.16,5800.0,12.13,12.16,12.13,12.16,5800.0
2011-01-25 11:40:00,12.16,12.16,12.13,12.13,4300.0,12.16,12.16,12.13,12.13,4300.0
2011-01-25 11:45:00,12.14,12.14,12.1,12.1,3000.0,12.14,12.14,12.1,12.1,3000.0
2011-01-25 11:50:00,12.11,12.12,12.1,12.12,7600.0,12.11,12.12,12.1,12.12,7600.0
2011-01-25 11:55:00,12.13,12.14,12.13,12.13,2900.0,12.13,12.14,12.13,12.13,2900.0
2011-01-25 12:00:00,12.14,12.16,12.14,12.16,2500.0,12.14,12.16,12.14,12.16,2500.0
2011-01-25 12:05:00,12.16,12.18,12.15,12.17,7600.0,12.16,12.18,12.15,12.17,7600.0
2011-01-25 12:10:00,12.17,12.24,12.17,12.24,19300.0,12.17,12.24,12.17,12.24,19300.0
2011-01-25 12:15:00,12.24,12.26,12.2,12.2,12700.0,12.24,12.26,12.2,12.2,12700.0
2011-01-25 12:20:00,12.2,12.23,12.2,12.23,8600.0,12.2,12.23,12.2,12.23,8600.0
2011-01-25 12:25:00,12.22,12.24,12.22,12.22,7100.0,12.22,12.24,12.22,12.22,7100.0
2011-01-25 12:30:00,12.21,12.22,12.17,12.17,6900.0,12.21,12.22,12.17,12.17,6900.0
2011-01-25 12:35:00,12.17,12.21,12.17,12.2,6700.0,12.17,12.21,12.17,12.2,6700.0
2011-01-25 12:40:00,12.21,12.26,12.21,12.26,6100.0,12.21,12.26,12.21,12.26,6100.0
2011-01-25 12:45:00,12.26,12.26,12.26,12.26,800.0,12.26,12.26,12.26,12.26,800.0
2011-01-25 12:50:00,12.25,12.27,12.25,12.25,4500.0,12.25,12.27,12.25,12.25,4500.0
2011-01-25 12:55:00,12.26,12.26,12.25,12.25,2500.0,12.26,12.26,12.25,12.25,2500.0
2011-01-25 13:00:00,12.26,12.26,12.25,12.25,2600.0,12.26,12.26,12.25,12.25,2600.0
2011-01-25 13:05:00,12.25,12.25,12.23,12.24,9400.0,12.25,12.25,12.23,12.24,9400.0
2011-01-25 13:10:00,12.23,12.24,12.23,12.23,2400.0,12.23,12.24,12.23,12.23,2400.0
2011-01-25 13:15:00,12.24,12.25,12.24,12.24,3800.0,12.24,12.25,12.24,12.24,3800.0
2011-01-25 13:20:00,12.24,12.24,12.24,12.24,2300.0,12.24,12.24,12.24,12.24,2300.0
2011-01-25 13:25:00,12.24,12.25,12.24,12.25,4300.0,12.24,12.25,12.24,12.25,4300.0
2011-01-25 13:30:00,12.25,12.27,12.25,12.26,6300.0,12.25,12.27,12.25,12.26,6300.0
2011-01-25 13:35:00,12.27,12.27,12.25,12.27,10800.0,12.27,12.27,12.25,12.27,10800.0
2011-01-25 13:40:00,12.27,12.29,12.27,12.29,3000.0,12.27,12.29,12.27,12.29,3000.0
2011-01-25 13:45:00,12.28,12.29,12.27,12.27,4700.0,12.28,12.29,12.27,12.27,4700.0
2011-01-25 13:50:00,12.27,12.28,12.26,12.27,5200.0,12.27,12.28,12.26,12.27,5200.0
2011-01-25 13:55:00,12.26,12.27,12.26,12.27,6400.0,12.26,12.27,12.26,12.27,6400.0
2011-01-25 14:00:00,12.27,12.27,12.23,12.24,6700.0,12.27,12.27,12.23,12.24,6700.0
2011-01-25 14:05:00,12.23,12.23,12.22,12.22,4100.0,12.23,12.23,12.22,12.22,4100.0
2011-01-25 14:10:00,12.22,12.23,12.19,12.19,10800.0,12.22,12.23,12.19,12.19,10800.0
2011-01-25 14:15:00,12.18,12.18,12.14,12.16,10800.0,12.18,12.18,12.14,12.16,10800.0
2011-01-25 14:20:00,12.16,12.16,12.14,12.14,9500.0,12.16,12.16,12.14,12.14,9500.0
2011-01-25 14:25:00,12.13,12.15,12.11,12.13,24600.0,12.13,12.15,12.11,12.13,24600.0
2011-01-25 14:30:00,12.13,12.14,12.13,12.13,5600.0,12.13,12.14,12.13,12.13,5600.0
2011-01-25 14:35:00,12.14,12.18,12.13,12.17,10800.0,12.14,12.18,12.13,12.17,10800.0
2011-01-25 14:40:00,12.18,12.18,12.16,12.16,10400.0,12.18,12.18,12.16,12.16,10400.0
2011-01-25 14:45:00,12.16,12.16,12.12,12.12,10400.0,12.16,12.16,12.12,12.12,10400.0
2011-01-25 14:50:00,12.12,12.16,12.12,12.16,14400.0,12.12,12.16,12.12,12.16,14400.0
2011-01-25 14:55:00,12.15,12.18,12.15,12.16,3300.0,12.15,12.18,12.15,12.16,3300.0
2011-01-25 15:00:00,12.17,12.2,12.17,12.2,5800.0,12.17,12.2,12.17,12.2,5800.0
2011-01-25 15:05:00,12.2,12.21,12.17,12.17,12100.0,12.2,12.21,12.17,12.17,12100.0
2011-01-25 15:10:00,12.17,12.17,12.12,12.16,26600.0,12.17,12.17,12.12,12.16,26600.0
2011-01-25 15:15:00,12.17,12.18,12.16,12.16,15000.0,12.17,12.18,12.16,12.16,15000.0
2011-01-25 15:20:00,12.16,12.2,12.16,12.17,9000.0,12.16,12.2,12.16,12.17,9000.0
2011-01-25 15:25:00,12.17,12.19,12.17,12.19,8000.0,12.17,12.19,12.17,12.19,8000.0
2011-01-25 15:30:00,12.2,12.21,12.17,12.19,22200.0,12.2,12.21,12.17,12.19,22200.0
2011-01-25 15:35:00,12.18,12.18,12.16,12.18,25100.0,12.18,12.18,12.16,12.18,25100.0
2011-01-25 15:40:00,12.18,12.18,12.17,12.18,11300.0,12.18,12.18,12.17,12.18,11300.0
2011-01-25 15:45:00,12.18,12.21,12.18,12.2,27600.0,12.18,12.21,12.18,12.2,27600.0
2011-01-25 15:50:00,12.19,12.23,12.19,12.22,20000.0,12.19,12.23,12.19,12.22,20000.0
2011-01-25 15:55:00,12.23,12.23,12.21,12.23,29400.0,12.23,12.23,12.21,12.23,29400.0
2011-01-26 09:30:00,12.26,12.26,12.2,12.21,5100.0,12.26,12.26,12.2,12.21,5100.0
2011-01-26 09:35:00,12.22,12.22,12.1,12.13,9300.0,12.22,12.22,12.1,12.13,9300.0
2011-01-26 09:40:00,12.12,12.18,12.08,12.18,10500.0,12.12,12.18,12.08,12.18,10500.0
2011-01-26 09:45:00,12.17,12.17,12.09,12.09,5600.0,12.17,12.17,12.09,12.09,5600.0
2011-01-26 09:50:00,12.1,12.12,12.09,12.09,6800.0,12.1,12.12,12.09,12.09,6800.0
2011-01-26 09:55:00,12.1,12.18,12.09,12.13,8400.0,12.1,12.18,12.09,12.13,8400.0
2011-01-26 10:00:00,12.13,12.15,12.12,12.13,3100.0,12.13,12.15,12.12,12.13,3100.0
2011-01-26 10:05:00,12.14,12.19,12.13,12.19,7800.0,12.14,12.19,12.13,12.19,7800.0
2011-01-26 10:10:00,12.2,12.25,12.18,12.22,8000.0,12.2,12.25,12.18,12.22,8000.0
2011-01-26 10:15:00,12.24,12.25,12.21,12.21,5900.0,12.24,12.25,12.21,12.21,5900.0
2011-01-26 10:20:00,12.21,12.25,12.2,12.24,12100.0,12.21,12.25,12.2,12.24,12100.0
2011-01-26 10:25:00,12.24,12.28,12.23,12.24,13300.0,12.24,12.28,12.23,12.24,13300.0
2011-01-26 10:30:00,12.24,12.25,12.22,12.23,12200.0,12.24,12.25,12.22,12.23,12200.0
2011-01-26 10:35:00,12.24,12.25,12.23,12.25,11400.0,12.24,12.25,12.23,12.25,11400.0
2011-01-26 10:40:00,12.25,12.27,12.23,12.27,14700.0,12.25,12.27,12.23,12.27,14700.0
2011-01-26 10:45:00,12.26,12.32,12.26,12.3,16300.0,12.26,12.32,12.26,12.3,16300.0
2011-01-26 10:50:00,12.29,12.29,12.25,12.25,6500.0,12.29,12.29,12.25,12.25,6500.0
2011-01-26 10:55:00,12.25,12.25,12.18,12.18,6800.0,12.25,12.25,12.18,12.18,6800.0
2011-01-26 11:00:00,12.19,12.22,12.17,12.22,14500.0,12.19,12.22,12.17,12.22,14500.0
2011-01-26 11:05:00,12.22,12.24,12.21,12.24,3800.0,12.22,12.24,12.21,12.24,3800.0
2011-01-26 11:10:00,12.23,12.23,12.2,12.21,9900.0,12.23,12.23,12.2,12.21,9900.0
2011-01-26 11:15:00,12.22,12.23,12.22,12.23,2400.0,12.22,12.23,12.22,12.23,2400.0
2011-01-26 11:20:00,12.23,12.25,12.2,12.21,14800.0,12.23,12.25,12.2,12.21,14800.0
2011-01-26 11:25:00,12.21,12.22,12.17,12.17,5000.0,12.21,12.22,12.17,12.17,5000.0
2011-01-26 11:30:00,12.17,12.17,12.16,12.17,11300.0,12.17,12.17,12.16,12.17,11300.0
2011-01-26 11:35:00,12.16,12.17,12.15,12.15,4900.0,12.16,12.17,12.15,12.15,4900.0
2011-01-26 11:40:00,12.15,12.18,12.15,12.17,7700.0,12.15,12.18,12.15,12.17,7700.0
2011-01-26 11:45:00,12.17,12.22,12.17,12.22,14900.0,12.17,12.22,12.17,12.22,14900.0
2011-01-26 11:50:00,12.22,12.22,12.19,12.19,8000.0,12.22,12.22,12.19,12.19,8000.0
2011-01-26 11:55:00,12.19,12.22,12.19,12.22,6500.0,12.19,12.22,12.19,12.22,6500.0
2011-01-26 12:00:00,12.22,12.25,12.22,12.23,7600.0,12.22,12.25,12.22,12.23,7600.0
2011-01-26 12:05:00,12.23,12.28,12.23,12.28,8800.0,12.23,12.28,12.23,12.28,8800.0
2011-01-26 12:10:00,12.29,12.29,12.27,12.28,4500.0,12.29,12.29,12.27,12.28,4500.0
2011-01-26 12:15:00,12.27,12.29,12.27,12.29,2900.0,12.27,12.29,12.27,12.29,2900.0
2011-01-26 12:20:00,12.29,12.29,12.27,12.29,6900.0,12.29,12.29,12.27,12.29,6900.0
2011-01-26 12:25:00,12.3,12.3,12.28,12.3,4700.0,12.3,12.3,12.28,12.3,4700.0
2011-01-26 12:30:00,12.3,12.31,12.3,12.31,4900.0,12.3,12.31,12.3,12.31,4900.0
2011-01-26 12:35:00,12.3,12.31,12.3,12.31,3100.0,12.3,12.31,12.3,12.31,3100.0
2011-01-26 12:40:00,12.3,12.31,12.28,12.28,11500.0,12.3,12.31,12.28,12.28,11500.0
2011-01-26 12:45:00,12.28,12.28,12.27,12.27,2900.0,12.28,12.28,12.27,12.27,2900.0
2011-01-26 12:50:00,12.27,12.29,12.27,12.29,4200.0,12.27,12.29,12.27,12.29,4200.0
2011-01-26 12:55:00,12.29,12.31,12.29,12.3,5200.0,12.29,12.31,12.29,12.3,5200.0
2011-01-26 13:00:00,12.3,12.31,12.29,12.3,7000.0,12.3,12.31,12.29,12.3,7000.0
2011-01-26 13:05:00,12.3,12.31,12.29,12.31,3400.0,12.3,12.31,12.29,12.31,3400.0
2011-01-26 13:10:00,12.31,12.31,12.3,12.31,900.0,12.31,12.31,12.3,12.31,900.0
2011-01-26 13:15:00,12.3,12.31,12.28,12.28,8400.0,12.3,12.31,12.28,12.28,8400.0
2011-01-26 13:20:00,12.29,12.3,12.29,12.3,6100.0,12.29,12.3,12.29,12.3,6100.0
2011-01-26 13:25:00,12.3,12.31,12.3,12.3,10000.0,12.3,12.31,12.3,12.3,10000.0
2011-01-26 13:30:00,12.3,12.31,12.28,12.3,5300.0,12.3,12.31,12.28,12.3,5300.0
2011-01-26 13:35:00,12.3,12.31,12.28,12.31,7000.0,12.3,12.31,12.28,12.31,7000.0
2011-01-26 13:40:00,12.3,12.3,12.3,12.3,4700.0,12.3,12.3,12.3,12.3,4700.0
2011-01-26 13:45:00,12.29,12.31,12.29,12.31,2800.0,12.29,12.31,12.29,12.31,2800.0
2011-01-26 13:50:00,12.31,12.34,12.3,12.33,20900.0,12.31,12.34,12.3,12.33,20900.0
2011-01-26 13:55:00,12.32,12.34,12.31,12.32,4300.0,12.32,12.34,12.31,12.32,4300.0
2011-01-26 14:00:00,12.31,12.32,12.31,12.32,5900.0,12.31,12.32,12.31,12.32,5900.0
2011-01-26 14:05:00,12.32,12.33,12.32,12.33,1300.0,12.32,12.33,12.32,12.33,1300.0
2011-01-26 14:10:00,12.33,12.33,12.31,12.32,9000.0,12.33,12.33,12.31,12.32,9000.0
2011-01-26 14:15:00,12.32,12.33,12.29,12.29,15600.0,12.32,12.33,12.29,12.29,15600.0
2011-01-26 14:20:00,12.29,12.32,12.27,12.3,15500.0,12.29,12.32,12.27,12.3,15500.0
2011-01-26 14:25:00,12.31,12.34,12.26,12.3,17200.0,12.31,12.34,12.26,12.3,17200.0
2011-01-26 14:30:00,12.29,12.3,12.26,12.3,12100.0,12.29,12.3,12.26,12.3,12100.0
2011-01-26 14:35:00,12.3,12.32,12.28,12.32,17000.0,12.3,12.32,12.28,12.32,17000.0
2011-01-26 14:40:00,12.31,12.35,12.3,12.32,10400.0,12.31,12.35,12.3,12.32,10400.0
2011-01-26 14:45:00,12.32,12.34,12.3,12.3,9700.0,12.32,12.34,12.3,12.3,9700.0
2011-01-26 14:50:00,12.3,12.34,12.3,12.34,3100.0,12.3,12.34,12.3,12.34,3100.0
2011-01-26 14:55:00,12.33,12.34,12.29,12.32,18800.0,12.33,12.34,12.29,12.32,18800.0
2011-01-26 15:00:00,12.32,12.34,12.31,12.34,8100.0,12.32,12.34,12.31,12.34,8100.0
2011-01-26 15:05:00,12.35,12.36,12.32,12.35,20200.0,12.35,12.36,12.32,12.35,20200.0
2011-01-26 15:10:00,12.35,12.39,12.35,12.38,23000.0,12.35,12.39,12.35,12.38,23000.0
2011-01-26 15:15:00,12.39,12.39,12.33,12.34,26200.0,12.39,12.39,12.33,12.34,26200.0
2011-01-26 15:20:00,12.33,12.39,12.33,12.38,38400.0,12.33,12.39,12.33,12.38,38400.0
2011-01-26 15:25:00,12.37,12.37,12.34,12.35,13900.0,12.37,12.37,12.34,12.35,13900.0
2011-01-26 15:30:00,12.36,12.4,12.32,12.35,50300.0,12.36,12.4,12.32,12.35,50300.0
2011-01-26 15:35:00,12.35,12.4,12.33,12.34,38500.0,12.35,12.4,12.33,12.34,38500.0
2011-01-26 15:40:00,12.33,12.38,12.33,12.38,15300.0,12.33,12.38,12.33,12.38,15300.0
2011-01-26 15:45:00,12.38,12.39,12.37,12.39,24700.0,12.38,12.39,12.37,12.39,24700.0
2011-01-26 15:50:00,12.39,12.41,12.38,12.39,67500.0,12.39,12.41,12.38,12.39,67500.0
2011-01-26 15:55:00,12.38,12.42,12.38,12.42,153800.0,12.38,12.42,12.38,12.42,153800.0
2011-01-27 09:30:00,12.68,12.68,12.54,12.66,72200.0,12.68,12.68,12.54,12.66,72200.0
2011-01-27 09:35:00,12.66,12.67,12.58,12.61,14900.0,12.66,12.67,12.58,12.61,14900.0
2011-01-27 09:40:00,12.61,12.65,12.61,12.65,12800.0,12.61,12.65,12.61,12.65,12800.0
2011-01-27 09:45:00,12.64,12.66,12.6,12.66,16000.0,12.64,12.66,12.6,12.66,16000.0
2011-01-27 09:50:00,12.67,12.73,12.67,12.72,28100.0,12.67,12.73,12.67,12.72,28100.0
2011-01-27 09:55:00,12.71,12.79,12.71,12.77,42500.0,12.71,12.79,12.71,12.77,42500.0
2011-01-27 10:00:00,12.77,12.79,12.73,12.77,25300.0,12.77,12.79,12.73,12.77,25300.0
2011-01-27 10:05:00,12.76,12.77,12.64,12.72,23600.0,12.76,12.77,12.64,12.72,23600.0
2011-01-27 10:10:00,12.71,12.74,12.7,12.72,13600.0,12.71,12.74,12.7,12.72,13600.0
2011-01-27 10:15:00,12.73,12.75,12.72,12.75,8100.0,12.73,12.75,12.72,12.75,8100.0
2011-01-27 10:20:00,12.74,12.75,12.71,12.71,15400.0,12.74,12.75,12.71,12.71,15400.0
2011-01-27 10:25:00,12.71,12.71,12.65,12.65,21800.0,12.71,12.71,12.65,12.65,21800.0
2011-01-27 10:30:00,12.66,12.67,12.64,12.65,4400.0,12.66,12.67,12.64,12.65,4400.0
2011-01-27 10:35:00,12.64,12.67,12.62,12.67,7500.0,12.64,12.67,12.62,12.67,7500.0
2011-01-27 10:40:00,12.67,12.68,12.65,12.66,6800.0,12.67,12.68,12.65,12.66,6800.0
2011-01-27 10:45:00,12.65,12.71,12.65,12.7,15600.0,12.65,12.71,12.65,12.7,15600.0
2011-01-27 10:50:00,12.71,12.72,12.68,12.69,4800.0,12.71,12.72,12.68,12.69,4800.0
2011-01-27 10:55:00,12.68,12.7,12.68,12.68,4600.0,12.68,12.7,12.68,12.68,4600.0
2011-01-27 11:00:00,12.68,12.68,12.63,12.63,6700.0,12.68,12.68,12.63,12.63,6700.0
2011-01-27 11:05:00,12.62,12.64,12.59,12.6,11100.0,12.62,12.64,12.59,12.6,11100.0
2011-01-27 11:10:00,12.6,12.66,12.6,12.62,24700.0,12.6,12.66,12.6,12.62,24700.0
2011-01-27 11:15:00,12.62,12.69,12.61,12.68,19800.0,12.62,12.69,12.61,12.68,19800.0
2011-01-27 11:20:00,12.68,12.69,12.66,12.66,16400.0,12.68,12.69,12.66,12.66,16400.0
2011-01-27 11:25:00,12.65,12.69,12.64,12.68,9400.0,12.65,12.69,12.64,12.68,9400.0
2011-01-27 11:30:00,12.68,12.7,12.68,12.7,13900.0,12.68,12.7,12.68,12.7,13900.0
2011-01-27 11:35:00,12.69,12.7,12.69,12.7,27900.0,12.69,12.7,12.69,12.7,27900.0
2011-01-27 11:40:00,12.7,12.7,12.69,12.69,3700.0,12.7,12.7,12.69,12.69,3700.0
2011-01-27 11:45:00,12.69,12.7,12.69,12.7,11000.0,12.69,12.7,12.69,12.7,11000.0
2011-01-27 11:50:00,12.7,12.7,12.69,12.7,2400.0,12.7,12.7,12.69,12.7,2400.0
2011-01-27 11:55:00,12.7,12.71,12.69,12.71,28400.0,12.7,12.71,12.69,12.71,28400.0
2011-01-27 12:00:00,12.71,12.72,12.7,12.7,8000.0,12.71,12.72,12.7,12.7,8000.0
2011-01-27 12:05:00,12.7,12.71,12.7,12.71,2900.0,12.7,12.71,12.7,12.71,2900.0
2011-01-27 12:10:00,12.71,12.73,12.71,12.73,15400.0,12.71,12.73,12.71,12.73,15400.0
2011-01-27 12:15:00,12.72,12.74,12.72,12.74,5800.0,12.72,12.74,12.72,12.74,5800.0
2011-01-27 12:20:00,12.73,12.74,12.73,12.74,3200.0,12.73,12.74,12.73,12.74,3200.0
2011-01-27 12:25:00,12.73,12.73,12.7,12.73,5500.0,12.73,12.73,12.7,12.73,5500.0
2011-01-27 12:30:00,12.73,12.73,12.72,12.73,1600.0,12.73,12.73,12.72,12.73,1600.0
2011-01-27 12:35:00,12.73,12.74,12.73,12.73,6400.0,12.73,12.74,12.73,12.73,6400.0
2011-01-27 12:40:00,12.73,12.75,12.73,12.75,4000.0,12.73,12.75,12.73,12.75,4000.0
2011-01-27 12:45:00,12.75,12.81,12.75,12.8,56800.0,12.75,12.81,12.75,12.8,56800.0
2011-01-27 12:50:00,12.8,12.88,12.8,12.86,41300.0,12.8,12.88,12.8,12.86,41300.0
2011-01-27 12:55:00,12.87,12.89,12.86,12.87,14900.0,12.87,12.89,12.86,12.87,14900.0
2011-01-27 13:00:00,12.86,12.9,12.84,12.89,19600.0,12.86,12.9,12.84,12.89,19600.0
2011-01-27 13:05:00,12.88,12.92,12.87,12.91,24500.0,12.88,12.92,12.87,12.91,24500.0
2011-01-27 13:10:00,12.91,12.92,12.86,12.86,18800.0,12.91,12.92,12.86,12.86,18800.0
2011-01-27 13:15:00,12.86,12.9,12.86,12.86,19800.0,12.86,12.9,12.86,12.86,19800.0
2011-01-27 13:20:00,12.85,12.85,12.81,12.84,8200.0,12.85,12.85,12.81,12.84,8200.0
2011-01-27 13:25:00,12.84,12.85,12.84,12.85,2000.0,12.84,12.85,12.84,12.85,2000.0
2011-01-27 13:30:00,12.85,12.87,12.84,12.87,11300.0,12.85,12.87,12.84,12.87,11300.0
2011-01-27 13:35:00,12.87,12.87,12.84,12.85,15600.0,12.87,12.87,12.84,12.85,15600.0
2011-01-27 13:40:00,12.84,12.85,12.84,12.84,1300.0,12.84,12.85,12.84,12.84,1300.0
2011-01-27 13:45:00,12.85,12.88,12.84,12.88,7700.0,12.85,12.88,12.84,12.88,7700.0
2011-01-27 13:50:00,12.88,12.88,12.87,12.88,6200.0,12.88,12.88,12.87,12.88,6200.0
2011-01-27 13:55:00,12.88,12.9,12.87,12.87,7900.0,12.88,12.9,12.87,12.87,7900.0
2011-01-27 14:00:00,12.87,12.87,12.82,12.84,10300.0,12.87,12.87,12.82,12.84,10300.0
2011-01-27 14:05:00,12.84,12.85,12.83,12.83,8900.0,12.84,12.85,12.83,12.83,8900.0
2011-01-27 14:10:00,12.83,12.86,12.82,12.85,8800.0,12.83,12.86,12.82,12.85,8800.0
2011-01-27 14:15:00,12.85,12.86,12.84,12.85,5400.0,12.85,12.86,12.84,12.85,5400.0
2011-01-27 14:20:00,12.85,12.85,12.81,12.83,9600.0,12.85,12.85,12.81,12.83,9600.0
2011-01-27 14:25:00,12.84,12.84,12.79,12.79,21400.0,12.84,12.84,12.79,12.79,21400.0
2011-01-27 14:30:00,12.79,12.8,12.75,12.75,21500.0,12.79,12.8,12.75,12.75,21500.0
2011-01-27 14:35:00,12.75,12.79,12.75,12.78,12800.0,12.75,12.79,12.75,12.78,12800.0
2011-01-27 14:40:00,12.77,12.8,12.77,12.79,10300.0,12.77,12.8,12.77,12.79,10300.0
2011-01-27 14:45:00,12.78,12.8,12.78,12.8,9700.0,12.78,12.8,12.78,12.8,9700.0
2011-01-27 14:50:00,12.79,12.8,12.79,12.8,6700.0,12.79,12.8,12.79,12.8,6700.0
2011-01-27 14:55:00,12.8,12.8,12.79,12.8,4000.0,12.8,12.8,12.79,12.8,4000.0
2011-01-27 15:00:00,12.8,12.8,12.75,12.77,19000.0,12.8,12.8,12.75,12.77,19000.0
2011-01-27 15:05:00,12.77,12.77,12.76,12.77,4900.0,12.77,12.77,12.76,12.77,4900.0
2011-01-27 15:10:00,12.77,12.81,12.76,12.81,20500.0,12.77,12.81,12.76,12.81,20500.0
2011-01-27 15:15:00,12.81,12.82,12.8,12.82,10500.0,12.81,12.82,12.8,12.82,10500.0
2011-01-27 15:20:00,12.82,12.82,12.81,12.82,11000.0,12.82,12.82,12.81,12.82,11000.0
2011-01-27 15:25:00,12.82,12.87,12.81,12.86,29100.0,12.82,12.87,12.81,12.86,29100.0
2011-01-27 15:30:00,12.86,12.89,12.86,12.86,26900.0,12.86,12.89,12.86,12.86,26900.0
2011-01-27 15:35:00,12.86,12.87,12.84,12.87,28800.0,12.86,12.87,12.84,12.87,28800.0
2011-01-27 15:40:00,12.87,12.91,12.86,12.91,27800.0,12.87,12.91,12.86,12.91,27800.0
2011-01-27 15:45:00,12.9,12.91,12.9,12.9,25600.0,12.9,12.91,12.9,12.9,25600.0
2011-01-27 15:50:00,12.9,12.9,12.82,12.83,117300.0,12.9,12.9,12.82,12.83,117300.0
2011-01-27 15:55:00,12.84,12.85,12.8,12.81,174400.0,12.84,12.85,12.8,12.81,174400.0
2011-01-28 09:30:00,12.79,12.82,12.69,12.72,11500.0,12.79,12.82,12.69,12.72,11500.0
2011-01-28 09:35:00,12.72,12.8,12.72,12.77,12000.0,12.72,12.8,12.72,12.77,12000.0
2011-01-28 09:40:00,12.77,12.8,12.75,12.78,6100.0,12.77,12.8,12.75,12.78,6100.0
2011-01-28 09:45:00,12.77,12.8,12.77,12.79,20700.0,12.77,12.8,12.77,12.79,20700.0
2011-01-28 09:50:00,12.78,12.82,12.78,12.78,6900.0,12.78,12.82,12.78,12.78,6900.0
2011-01-28 09:55:00,12.78,12.88,12.78,12.81,23700.0,12.78,12.88,12.78,12.81,23700.0
2011-01-28 10:00:00,12.8,12.81,12.66,12.66,20100.0,12.8,12.81,12.66,12.66,20100.0
2011-01-28 10:05:00,12.67,12.76,12.67,12.76,12100.0,12.67,12.76,12.67,12.76,12100.0
2011-01-28 10:10:00,12.75,12.77,12.7,12.7,10200.0,12.75,12.77,12.7,12.7,10200.0
2011-01-28 10:15:00,12.7,12.7,12.61,12.61,13700.0,12.7,12.7,12.61,12.61,13700.0
2011-01-28 10:20:00,12.62,12.62,12.5,12.5,34300.0,12.62,12.62,12.5,12.5,34300.0
2011-01-28 10:25:00,12.51,12.53,12.47,12.47,23300.0,12.51,12.53,12.47,12.47,23300.0
2011-01-28 10:30:00,12.47,12.55,12.47,12.47,47300.0,12.47,12.55,12.47,12.47,47300.0
2011-01-28 10:35:00,12.48,12.52,12.48,12.49,5200.0,12.48,12.52,12.48,12.49,5200.0
2011-01-28 10:40:00,12.49,12.5,12.44,12.49,14400.0,12.49,12.5,12.44,12.49,14400.0
2011-01-28 10:45:00,12.5,12.5,12.43,12.46,13600.0,12.5,12.5,12.43,12.46,13600.0
2011-01-28 10:50:00,12.46,12.48,12.4,12.43,34900.0,12.46,12.48,12.4,12.43,34900.0
2011-01-28 10:55:00,12.45,12.45,12.41,12.42,6900.0,12.45,12.45,12.41,12.42,6900.0
2011-01-28 11:00:00,12.42,12.43,12.4,12.41,15000.0,12.42,12.43,12.4,12.41,15000.0
2011-01-28 11:05:00,12.42,12.43,12.4,12.42,13100.0,12.42,12.43,12.4,12.42,13100.0
2011-01-28 11:10:00,12.42,12.43,12.4,12.4,11100.0,12.42,12.43,12.4,12.4,11100.0
2011-01-28 11:15:00,12.41,12.42,12.38,12.42,7100.0,12.41,12.42,12.38,12.42,7100.0
2011-01-28 11:20:00,12.42,12.44,12.39,12.39,10700.0,12.42,12.44,12.39,12.39,10700.0
2011-01-28 11:25:00,12.38,12.39,12.37,12.37,5900.0,12.38,12.39,12.37,12.37,5900.0
2011-01-28 11:30:00,12.37,12.37,12.29,12.3,23000.0,12.37,12.37,12.29,12.3,23000.0
2011-01-28 11:35:00,12.3,12.33,12.3,12.32,10400.0,12.3,12.33,12.3,12.32,10400.0
2011-01-28 11:40:00,12.33,12.33,12.3,12.32,15900.0,12.33,12.33,12.3,12.32,15900.0
2011-01-28 11:45:00,12.32,12.33,12.31,12.31,10500.0,12.32,12.33,12.31,12.31,10500.0
2011-01-28 11:50:00,12.32,12.32,12.27,12.31,28100.0,12.32,12.32,12.27,12.31,28100.0
2011-01-28 11:55:00,12.31,12.33,12.28,12.3,7000.0,12.31,12.33,12.28,12.3,7000.0
2011-01-28 12:00:00,12.3,12.3,12.24,12.26,22300.0,12.3,12.3,12.24,12.26,22300.0
2011-01-28 12:05:00,12.26,12.28,12.24,12.28,13500.0,12.26,12.28,12.24,12.28,13500.0
2011-01-28 12:10:00,12.28,12.29,12.24,12.25,3600.0,12.28,12.29,12.24,12.25,3600.0
2011-01-28 12:15:00,12.25,12.32,12.25,12.3,6600.0,12.25,12.32,12.25,12.3,6600.0
2011-01-28 12:20:00,12.29,12.33,12.29,12.31,9900.0,12.29,12.33,12.29,12.31,9900.0
2011-01-28 12:25:00,12.31,12.32,12.26,12.26,5200.0,12.31,12.32,12.26,12.26,5200.0
2011-01-28 12:30:00,12.26,12.3,12.24,12.29,36100.0,12.26,12.3,12.24,12.29,36100.0
2011-01-28 12:35:00,12.3,12.34,12.3,12.34,6000.0,12.3,12.34,12.3,12.34,6000.0
2011-01-28 12:40:00,12.34,12.38,12.34,12.35,9100.0,12.34,12.38,12.34,12.35,9100.0
2011-01-28 12:45:00,12.34,12.34,12.3,12.33,11800.0,12.34,12.34,12.3,12.33,11800.0
2011-01-28 12:50:00,12.32,12.35,12.3,12.3,22100.0,12.32,12.35,12.3,12.3,22100.0
2011-01-28 12:55:00,12.3,12.31,12.29,12.31,4500.0,12.3,12.31,12.29,12.31,4500.0
2011-01-28 13:00:00,12.32,12.33,12.29,12.29,5800.0,12.32,12.33,12.29,12.29,5800.0
2011-01-28 13:05:00,12.3,12.33,12.28,12.28,17700.0,12.3,12.33,12.28,12.28,17700.0
2011-01-28 13:10:00,12.28,12.32,12.28,12.31,7600.0,12.28,12.32,12.28,12.31,7600.0
2011-01-28 13:15:00,12.31,12.33,12.28,12.31,8400.0,12.31,12.33,12.28,12.31,8400.0
2011-01-28 13:20:00,12.3,12.3,12.27,12.29,5300.0,12.3,12.3,12.27,12.29,5300.0
2011-01-28 13:25:00,12.29,12.3,12.26,12.27,3400.0,12.29,12.3,12.26,12.27,3400.0
2011-01-28 13:30:00,12.27,12.3,12.27,12.28,6300.0,12.27,12.3,12.27,12.28,6300.0
2011-01-28 13:35:00,12.27,12.28,12.25,12.25,26500.0,12.27,12.28,12.25,12.25,26500.0
2011-01-28 13:40:00,12.25,12.25,12.21,12.24,28800.0,12.25,12.25,12.21,12.24,28800.0
2011-01-28 13:45:00,12.24,12.27,12.24,12.27,13500.0,12.24,12.27,12.24,12.27,13500.0
2011-01-28 13:50:00,12.27,12.29,12.26,12.28,9100.0,12.27,12.29,12.26,12.28,9100.0
2011-01-28 13:55:00,12.27,12.29,12.26,12.29,6200.0,12.27,12.29,12.26,12.29,6200.0
2011-01-28 14:00:00,12.3,12.3,12.27,12.3,7600.0,12.3,12.3,12.27,12.3,7600.0
2011-01-28 14:05:00,12.29,12.3,12.26,12.28,5200.0,12.29,12.3,12.26,12.28,5200.0
2011-01-28 14:10:00,12.28,12.29,12.27,12.27,5900.0,12.28,12.29,12.27,12.27,5900.0
2011-01-28 14:15:00,12.27,12.29,12.27,12.29,19400.0,12.27,12.29,12.27,12.29,19400.0
2011-01-28 14:20:00,12.29,12.33,12.29,12.31,28700.0,12.29,12.33,12.29,12.31,28700.0
2011-01-28 14:25:00,12.3,12.34,12.3,12.3,21900.0,12.3,12.34,12.3,12.3,21900.0
2011-01-28 14:30:00,12.3,12.31,12.29,12.31,2500.0,12.3,12.31,12.29,12.31,2500.0
2011-01-28 14:35:00,12.31,12.31,12.27,12.27,15400.0,12.31,12.31,12.27,12.27,15400.0
2011-01-28 14:40:00,12.28,12.32,12.27,12.29,73100.0,12.28,12.32,12.27,12.29,73100.0
2011-01-28 14:45:00,12.3,12.3,12.29,12.29,22000.0,12.3,12.3,12.29,12.29,22000.0
2011-01-28 14:50:00,12.29,12.3,12.26,12.26,11700.0,12.29,12.3,12.26,12.26,11700.0
2011-01-28 14:55:00,12.27,12.28,12.25,12.25,9200.0,12.27,12.28,12.25,12.25,9200.0
2011-01-28 15:00:00,12.25,12.28,12.24,12.26,41900.0,12.25,12.28,12.24,12.26,41900.0
2011-01-28 15:05:00,12.26,12.29,12.26,12.28,20500.0,12.26,12.29,12.26,12.28,20500.0
2011-01-28 15:10:00,12.28,12.31,12.25,12.3,35200.0,12.28,12.31,12.25,12.3,35200.0
2011-01-28 15:15:00,12.3,12.3,12.26,12.26,31200.0,12.3,12.3,12.26,12.26,31200.0
2011-01-28 15:20:00,12.26,12.27,12.25,12.25,23900.0,12.26,12.27,12.25,12.25,23900.0
2011-01-28 15:25:00,12.25,12.26,12.25,12.26,25000.0,12.25,12.26,12.25,12.26,25000.0
2011-01-28 15:30:00,12.25,12.27,12.24,12.26,38400.0,12.25,12.27,12.24,12.26,38400.0
2011-01-28 15:35:00,12.26,12.28,12.24,12.25,28500.0,12.26,12.28,12.24,12.25,28500.0
2011-01-28 15:40:00,12.25,12.28,12.24,12.25,34900.0,12.25,12.28,12.24,12.25,34900.0
2011-01-28 15:45:00,12.26,12.27,12.24,12.27,62200.0,12.26,12.27,12.24,12.27,62200.0
2011-01-28 15:50:00,12.28,12.33,12.27,12.32,227700.0,12.28,12.33,12.27,12.32,227700.0
2011-01-28 15:55:00,12.31,12.41,12.31,12.41,370700.0,12.31,12.41,12.31,12.41,370700.0
2011-01-31 09:30:00,12.43,12.46,12.31,12.34,15300.0,12.43,12.46,12.31,12.34,15300.0
2011-01-31 09:35:00,12.34,12.34,12.32,12.34,15800.0,12.34,12.34,12.32,12.34,15800.0
2011-01-31 09:40:00,12.33,12.4,12.32,12.39,27600.0,12.33,12.4,12.32,12.39,27600.0
2011-01-31 09:45:00,12.39,12.39,12.32,12.35,19600.0,12.39,12.39,12.32,12.35,19600.0
2011-01-31 09:50:00,12.35,12.37,12.31,12.32,11900.0,12.35,12.37,12.31,12.32,11900.0
2011-01-31 09:55:00,12.32,12.38,12.31,12.35,17200.0,12.32,12.38,12.31,12.35,17200.0
2011-01-31 10:00:00,12.35,12.45,12.34,12.43,26100.0,12.35,12.45,12.34,12.43,26100.0
2011-01-31 10:05:00,12.44,12.46,12.43,12.45,8300.0,12.44,12.46,12.43,12.45,8300.0
2011-01-31 10:10:00,12.44,12.49,12.44,12.45,7300.0,12.44,12.49,12.44,12.45,7300.0
2011-01-31 10:15:00,12.45,12.5,12.43,12.5,14700.0,12.45,12.5,12.43,12.5,14700.0
2011-01-31 10:20:00,12.5,12.51,12.48,12.49,20000.0,12.5,12.51,12.48,12.49,20000.0
2011-01-31 10:25:00,12.49,12.5,12.48,12.5,11500.0,12.49,12.5,12.48,12.5,11500.0
2011-01-31 10:30:00,12.51,12.51,12.5,12.5,11300.0,12.51,12.51,12.5,12.5,11300.0
2011-01-31 10:35:00,12.5,12.52,12.5,12.51,7700.0,12.5,12.52,12.5,12.51,7700.0
2011-01-31 10:40:00,12.51,12.51,12.48,12.49,12700.0,12.51,12.51,12.48,12.49,12700.0
2011-01-31 10:45:00,12.48,12.49,12.47,12.48,16400.0,12.48,12.49,12.47,12.48,16400.0
2011-01-31 10:50:00,12.49,12.49,12.44,12.44,5400.0,12.49,12.49,12.44,12.44,5400.0
2011-01-31 10:55:00,12.43,12.47,12.43,12.46,7700.0,12.43,12.47,12.43,12.46,7700.0
2011-01-31 11:00:00,12.45,12.45,12.44,12.44,1800.0,12.45,12.45,12.44,12.44,1800.0
2011-01-31 11:05:00,12.44,12.44,12.42,12.43,14300.0,12.44,12.44,12.42,12.43,14300.0
2011-01-31 11:10:00,12.42,12.43,12.42,12.42,3700.0,12.42,12.43,12.42,12.42,3700.0
2011-01-31 11:15:00,12.42,12.42,12.41,12.41,3900.0,12.42,12.42,12.41,12.41,3900.0
2011-01-31 11:20:00,12.41,12.42,12.37,12.41,25800.0,12.41,12.42,12.37,12.41,25800.0
2011-01-31 11:25:00,12.42,12.44,12.41,12.43,2300.0,12.42,12.44,12.41,12.43,2300.0
2011-01-31 11:30:00,12.43,12.44,12.43,12.44,4700.0,12.43,12.44,12.43,12.44,4700.0
2011-01-31 11:35:00,12.45,12.47,12.43,12.43,7600.0,12.45,12.47,12.43,12.43,7600.0
2011-01-31 11:40:00,12.44,12.44,12.43,12.43,3700.0,12.44,12.44,12.43,12.43,3700.0
2011-01-31 11:45:00,12.43,12.44,12.41,12.41,3800.0,12.43,12.44,12.41,12.41,3800.0
2011-01-31 11:50:00,12.41,12.44,12.41,12.43,5700.0,12.41,12.44,12.41,12.43,5700.0
2011-01-31 11:55:00,12.43,12.46,12.41,12.45,17200.0,12.43,12.46,12.41,12.45,17200.0
2011-01-31 12:00:00,12.44,12.47,12.44,12.44,6600.0,12.44,12.47,12.44,12.44,6600.0
2011-01-31 12:05:00,12.44,12.5,12.43,12.49,10500.0,12.44,12.5,12.43,12.49,10500.0
2011-01-31 12:10:00,12.48,12.52,12.48,12.51,6400.0,12.48,12.52,12.48,12.51,6400.0
2011-01-31 12:15:00,12.51,12.55,12.51,12.54,39200.0,12.51,12.55,12.51,12.54,39200.0
2011-01-31 12:20:00,12.54,12.56,12.54,12.54,9800.0,12.54,12.56,12.54,12.54,9800.0
2011-01-31 12:25:00,12.55,12.58,12.54,12.58,5500.0,12.55,12.58,12.54,12.58,5500.0
2011-01-31 12:30:00,12.58,12.59,12.57,12.58,4400.0,12.58,12.59,12.57,12.58,4400.0
2011-01-31 12:35:00,12.59,12.59,12.59,12.59,1100.0,12.59,12.59,12.59,12.59,1100.0
2011-01-31 12:40:00,12.58,12.58,12.51,12.51,19300.0,12.58,12.58,12.51,12.51,19300.0
2011-01-31 12:45:00,12.51,12.52,12.49,12.49,7200.0,12.51,12.52,12.49,12.49,7200.0
2011-01-31 12:50:00,12.49,12.49,12.48,12.49,4000.0,12.49,12.49,12.48,12.49,4000.0
2011-01-31 12:55:00,12.49,12.49,12.47,12.47,2200.0,12.49,12.49,12.47,12.47,2200.0
2011-01-31 13:00:00,12.48,12.51,12.48,12.51,4300.0,12.48,12.51,12.48,12.51,4300.0
2011-01-31 13:05:00,12.5,12.5,12.48,12.49,3600.0,12.5,12.5,12.48,12.49,3600.0
2011-01-31 13:10:00,12.49,12.49,12.46,12.47,8300.0,12.49,12.49,12.46,12.47,8300.0
2011-01-31 13:15:00,12.47,12.49,12.47,12.48,10300.0,12.47,12.49,12.47,12.48,10300.0
2011-01-31 13:20:00,12.47,12.47,12.44,12.45,3600.0,12.47,12.47,12.44,12.45,3600.0
2011-01-31 13:25:00,12.45,12.5,12.45,12.5,7000.0,12.45,12.5,12.45,12.5,7000.0
2011-01-31 13:30:00,12.51,12.52,12.47,12.49,25300.0,12.51,12.52,12.47,12.49,25300.0
2011-01-31 13:35:00,12.49,12.49,12.48,12.49,23900.0,12.49,12.49,12.48,12.49,23900.0
2011-01-31 13:40:00,12.48,12.49,12.48,12.48,2600.0,12.48,12.49,12.48,12.48,2600.0
2011-01-31 13:45:00,12.48,12.51,12.48,12.51,8600.0,12.48,12.51,12.48,12.51,8600.0
2011-01-31 13:50:00,12.52,12.54,12.51,12.54,5200.0,12.52,12.54,12.51,12.54,5200.0
2011-01-31 13:55:00,12.53,12.53,12.52,12.52,3800.0,12.53,12.53,12.52,12.52,3800.0
2011-01-31 14:00:00,12.52,12.53,12.51,12.53,2900.0,12.52,12.53,12.51,12.53,2900.0
2011-01-31 14:05:00,12.53,12.53,12.51,12.53,9700.0,12.53,12.53,12.51,12.53,9700.0
2011-01-31 14:10:00,12.53,12.53,12.48,12.48,4600.0,12.53,12.53,12.48,12.48,4600.0
2011-01-31 14:15:00,12.48,12.49,12.48,12.48,4000.0,12.48,12.49,12.48,12.48,4000.0
2011-01-31 14:20:00,12.48,12.49,12.48,12.48,6300.0,12.48,12.49,12.48,12.48,6300.0
2011-01-31 14:25:00,12.49,12.49,12.47,12.47,4900.0,12.49,12.49,12.47,12.47,4900.0
2011-01-31 14:30:00,12.46,12.49,12.45,12.47,14900.0,12.46,12.49,12.45,12.47,14900.0
2011-01-31 14:35:00,12.47,12.47,12.43,12.43,7400.0,12.47,12.47,12.43,12.43,7400.0
2011-01-31 14:40:00,12.43,12.44,12.43,12.43,5600.0,12.43,12.44,12.43,12.43,5600.0
2011-01-31 14:45:00,12.44,12.44,12.4,12.4,9400.0,12.44,12.44,12.4,12.4,9400.0
2011-01-31 14:50:00,12.41,12.45,12.4,12.45,16400.0,12.41,12.45,12.4,12.45,16400.0
2011-01-31 14:55:00,12.45,12.45,12.43,12.43,3600.0,12.45,12.45,12.43,12.43,3600.0
2011-01-31 15:00:00,12.43,12.45,12.43,12.44,15800.0,12.43,12.45,12.43,12.44,15800.0
2011-01-31 15:05:00,12.44,12.47,12.43,12.46,13500.0,12.44,12.47,12.43,12.46,13500.0
2011-01-31 15:10:00,12.46,12.49,12.46,12.47,6300.0,12.46,12.49,12.46,12.47,6300.0
2011-01-31 15:15:00,12.46,12.48,12.45,12.45,7200.0,12.46,12.48,12.45,12.45,7200.0
2011-01-31 15:20:00,12.45,12.45,12.43,12.44,3900.0,12.45,12.45,12.43,12.44,3900.0
2011-01-31 15:25:00,12.45,12.47,12.43,12.44,10600.0,12.45,12.47,12.43,12.44,10600.0
2011-01-31 15:30:00,12.43,12.46,12.43,12.45,20600.0,12.43,12.46,12.43,12.45,20600.0
2011-01-31 15:35:00,12.45,12.46,12.45,12.45,4700.0,12.45,12.46,12.45,12.45,4700.0
2011-01-31 15:40:00,12.45,12.48,12.42,12.48,40600.0,12.45,12.48,12.42,12.48,40600.0
2011-01-31 15:45:00,12.48,12.52,12.47,12.52,26800.0,12.48,12.52,12.47,12.52,26800.0
2011-01-31 15:50:00,12.51,12.52,12.51,12.51,27500.0,12.51,12.52,12.51,12.51,27500.0
2011-01-31 15:55:00,12.51,12.52,12.47,12.47,89200.0,12.51,12.52,12.47,12.47,89200.0
2011-02-01 09:30:00,12.65,12.68,12.6,12.64,25600.0,12.65,12.68,12.6,12.64,25600.0
2011-02-01 09:35:00,12.67,12.77,12.67,12.75,14800.0,12.67,12.77,12.67,12.75,14800.0
2011-02-01 09:40:00,12.75,12.75,12.63,12.63,21700.0,12.75,12.75,12.63,12.63,21700.0
2011-02-01 09:45:00,12.66,12.71,12.66,12.69,2800.0,12.66,12.71,12.66,12.69,2800.0
2011-02-01 09:50:00,12.7,12.78,12.7,12.78,15800.0,12.7,12.78,12.7,12.78,15800.0
2011-02-01 09:55:00,12.78,12.78,12.75,12.75,4000.0,12.78,12.78,12.75,12.75,4000.0
2011-02-01 10:00:00,12.75,12.76,12.71,12.75,27100.0,12.75,12.76,12.71,12.75,27100.0
2011-02-01 10:05:00,12.75,12.77,12.74,12.74,12700.0,12.75,12.77,12.74,12.74,12700.0
2011-02-01 10:10:00,12.74,12.77,12.74,12.77,6900.0,12.74,12.77,12.74,12.77,6900.0
2011-02-01 10:15:00,12.76,12.78,12.75,12.78,16900.0,12.76,12.78,12.75,12.78,16900.0
2011-02-01 10:20:00,12.77,12.94,12.77,12.89,46900.0,12.77,12.94,12.77,12.89,46900.0
2011-02-01 10:25:00,12.88,12.94,12.88,12.91,9300.0,12.88,12.94,12.88,12.91,9300.0
2011-02-01 10:30:00,12.89,12.91,12.87,12.88,13400.0,12.89,12.91,12.87,12.88,13400.0
2011-02-01 10:35:00,12.87,12.9,12.87,12.88,14900.0,12.87,12.9,12.87,12.88,14900.0
2011-02-01 10:40:00,12.88,12.91,12.87,12.9,15800.0,12.88,12.91,12.87,12.9,15800.0
2011-02-01 10:45:00,12.91,12.94,12.91,12.93,9600.0,12.91,12.94,12.91,12.93,9600.0
2011-02-01 10:50:00,12.94,12.94,12.93,12.93,13300.0,12.94,12.94,12.93,12.93,13300.0
2011-02-01 10:55:00,12.92,12.94,12.92,12.93,6700.0,12.92,12.94,12.92,12.93,6700.0
2011-02-01 11:00:00,12.93,12.93,12.85,12.86,21700.0,12.93,12.93,12.85,12.86,21700.0
2011-02-01 11:05:00,12.85,12.88,12.83,12.83,14000.0,12.85,12.88,12.83,12.83,14000.0
2011-02-01 11:10:00,12.82,12.83,12.75,12.75,28400.0,12.82,12.83,12.75,12.75,28400.0
2011-02-01 11:15:00,12.76,12.76,12.75,12.76,8100.0,12.76,12.76,12.75,12.76,8100.0
2011-02-01 11:20:00,12.76,12.79,12.76,12.77,14200.0,12.76,12.79,12.76,12.77,14200.0
2011-02-01 11:25:00,12.77,12.81,12.77,12.81,7200.0,12.77,12.81,12.77,12.81,7200.0
2011-02-01 11:30:00,12.81,12.89,12.81,12.87,13800.0,12.81,12.89,12.81,12.87,13800.0
2011-02-01 11:35:00,12.87,12.9,12.86,12.86,55600.0,12.87,12.9,12.86,12.86,55600.0
2011-02-01 11:40:00,12.87,12.9,12.86,12.9,12200.0,12.87,12.9,12.86,12.9,12200.0
2011-02-01 11:45:00,12.9,12.92,12.9,12.9,4500.0,12.9,12.92,12.9,12.9,4500.0
2011-02-01 11:50:00,12.89,12.92,12.89,12.91,5400.0,12.89,12.92,12.89,12.91,5400.0
2011-02-01 11:55:00,12.92,12.95,12.91,12.92,18600.0,12.92,12.95,12.91,12.92,18600.0
2011-02-01 12:00:00,12.91,12.93,12.91,12.93,4100.0,12.91,12.93,12.91,12.93,4100.0
2011-02-01 12:05:00,12.92,12.97,12.92,12.97,7900.0,12.92,12.97,12.92,12.97,7900.0
2011-02-01 12:10:00,12.97,12.99,12.95,12.99,21800.0,12.97,12.99,12.95,12.99,21800.0
2011-02-01 12:15:00,12.98,13.01,12.98,13.01,16700.0,12.98,13.01,12.98,13.01,16700.0
2011-02-01 12:20:00,13.01,13.04,12.97,13.01,76200.0,13.01,13.04,12.97,13.01,76200.0
2011-02-01 12:25:00,13.0,13.02,12.98,13.02,13200.0,13.0,13.02,12.98,13.02,13200.0
2011-02-01 12:30:00,13.01,13.09,13.01,13.09,36800.0,13.01,13.09,13.01,13.09,36800.0
2011-02-01 12:35:00,13.08,13.08,13.05,13.06,5900.0,13.08,13.08,13.05,13.06,5900.0
2011-02-01 12:40:00,13.05,13.06,13.05,13.06,7300.0,13.05,13.06,13.05,13.06,7300.0
2011-02-01 12:45:00,13.05,13.09,13.05,13.06,18700.0,13.05,13.09,13.05,13.06,18700.0
2011-02-01 12:50:00,13.05,13.08,13.05,13.08,17500.0,13.05,13.08,13.05,13.08,17500.0
2011-02-01 12:55:00,13.08,13.12,13.07,13.12,20500.0,13.08,13.12,13.07,13.12,20500.0
2011-02-01 13:00:00,13.13,13.14,13.11,13.12,14700.0,13.13,13.14,13.11,13.12,14700.0
2011-02-01 13:05:00,13.13,13.13,13.1,13.1,11600.0,13.13,13.13,13.1,13.1,11600.0
2011-02-01 13:10:00,13.1,13.12,13.1,13.11,9500.0,13.1,13.12,13.1,13.11,9500.0
2011-02-01 13:15:00,13.11,13.15,13.09,13.12,43300.0,13.11,13.15,13.09,13.12,43300.0
2011-02-01 13:20:00,13.12,13.13,13.12,13.13,9000.0,13.12,13.13,13.12,13.13,9000.0
2011-02-01 13:25:00,13.14,13.15,13.12,13.14,14500.0,13.14,13.15,13.12,13.14,14500.0
2011-02-01 13:30:00,13.14,13.15,13.13,13.14,26600.0,13.14,13.15,13.13,13.14,26600.0
2011-02-01 13:35:00,13.14,13.16,13.14,13.16,38000.0,13.14,13.16,13.14,13.16,38000.0
2011-02-01 13:40:00,13.16,13.2,13.15,13.2,29400.0,13.16,13.2,13.15,13.2,29400.0
2011-02-01 13:45:00,13.2,13.27,13.2,13.24,43200.0,13.2,13.27,13.2,13.24,43200.0
2011-02-01 13:50:00,13.25,13.27,13.24,13.24,19600.0,13.25,13.27,13.24,13.24,19600.0
2011-02-01 13:55:00,13.25,13.25,13.22,13.24,8900.0,13.25,13.25,13.22,13.24,8900.0
2011-02-01 14:00:00,13.23,13.26,13.23,13.26,18600.0,13.23,13.26,13.23,13.26,18600.0
2011-02-01 14:05:00,13.25,13.26,13.24,13.24,19200.0,13.25,13.26,13.24,13.24,19200.0
2011-02-01 14:10:00,13.25,13.25,13.23,13.23,18400.0,13.25,13.25,13.23,13.23,18400.0
2011-02-01 14:15:00,13.23,13.24,13.23,13.23,11300.0,13.23,13.24,13.23,13.23,11300.0
2011-02-01 14:20:00,13.23,13.23,13.22,13.22,16600.0,13.23,13.23,13.22,13.22,16600.0
2011-02-01 14:25:00,13.22,13.22,13.21,13.21,19900.0,13.22,13.22,13.21,13.21,19900.0
2011-02-01 14:30:00,13.21,13.22,13.18,13.18,20900.0,13.21,13.22,13.18,13.18,20900.0
2011-02-01 14:35:00,13.18,13.19,13.14,13.14,21200.0,13.18,13.19,13.14,13.14,21200.0
2011-02-01 14:40:00,13.13,13.14,13.12,13.13,34800.0,13.13,13.14,13.12,13.13,34800.0
2011-02-01 14:45:00,13.14,13.14,13.08,13.09,25400.0,13.14,13.14,13.08,13.09,25400.0
2011-02-01 14:50:00,13.09,13.12,13.08,13.12,12100.0,13.09,13.12,13.08,13.12,12100.0
2011-02-01 14:55:00,13.11,13.18,13.11,13.15,25700.0,13.11,13.18,13.11,13.15,25700.0
2011-02-01 15:00:00,13.15,13.16,13.12,13.13,17900.0,13.15,13.16,13.12,13.13,17900.0
2011-02-01 15:05:00,13.12,13.13,13.1,13.1,12100.0,13.12,13.13,13.1,13.1,12100.0
2011-02-01 15:10:00,13.11,13.13,13.11,13.12,32300.0,13.11,13.13,13.11,13.12,32300.0
2011-02-01 15:15:00,13.11,13.14,13.1,13.14,15400.0,13.11,13.14,13.1,13.14,15400.0
2011-02-01 15:20:00,13.14,13.15,13.11,13.12,21400.0,13.14,13.15,13.11,13.12,21400.0
2011-02-01 15:25:00,13.12,13.14,13.11,13.13,17600.0,13.12,13.14,13.11,13.13,17600.0
2011-02-01 15:30:00,13.14,13.15,13.13,13.15,25600.0,13.14,13.15,13.13,13.15,25600.0
2011-02-01 15:35:00,13.15,13.2,13.14,13.2,37800.0,13.15,13.2,13.14,13.2,37800.0
2011-02-01 15:40:00,13.2,13.24,13.19,13.23,71800.0,13.2,13.24,13.19,13.23,71800.0
2011-02-01 15:45:00,13.23,13.24,13.22,13.24,56300.0,13.23,13.24,13.22,13.24,56300.0
2011-02-01 15:50:00,13.23,13.23,13.14,13.14,131200.0,13.23,13.23,13.14,13.14,131200.0
2011-02-01 15:55:00,13.14,13.15,13.12,13.12,134600.0,13.14,13.15,13.12,13.12,134600.0
2011-02-02 09:30:00,13.16,13.37,13.16,13.36,56500.0,13.16,13.37,13.16,13.36,56500.0
2011-02-02 09:35:00,13.36,13.42,13.24,13.4,65400.0,13.36,13.42,13.24,13.4,65400.0
2011-02-02 09:40:00,13.42,13.5,13.42,13.47,66600.0,13.42,13.5,13.42,13.47,66600.0
2011-02-02 09:45:00,13.49,13.55,13.46,13.55,44300.0,13.49,13.55,13.46,13.55,44300.0
2011-02-02 09:50:00,13.55,13.58,13.55,13.57,31600.0,13.55,13.58,13.55,13.57,31600.0
2011-02-02 09:55:00,13.56,13.66,13.56,13.66,56900.0,13.56,13.66,13.56,13.66,56900.0
2011-02-02 10:00:00,13.64,13.68,13.6,13.6,63500.0,13.64,13.68,13.6,13.6,63500.0
2011-02-02 10:05:00,13.6,13.6,13.55,13.55,49100.0,13.6,13.6,13.55,13.55,49100.0
2011-02-02 10:10:00,13.55,13.61,13.55,13.6,45700.0,13.55,13.61,13.55,13.6,45700.0
2011-02-02 10:15:00,13.6,13.62,13.58,13.62,45600.0,13.6,13.62,13.58,13.62,45600.0
2011-02-02 10:20:00,13.62,13.71,13.62,13.71,40900.0,13.62,13.71,13.62,13.71,40900.0
2011-02-02 10:25:00,13.7,13.77,13.7,13.77,50300.0,13.7,13.77,13.7,13.77,50300.0
2011-02-02 10:30:00,13.77,13.79,13.72,13.75,27700.0,13.77,13.79,13.72,13.75,27700.0
2011-02-02 10:35:00,13.74,13.78,13.74,13.78,46700.0,13.74,13.78,13.74,13.78,46700.0
2011-02-02 10:40:00,13.78,13.78,13.72,13.77,21200.0,13.78,13.78,13.72,13.77,21200.0
2011-02-02 10:45:00,13.77,13.78,13.65,13.65,30000.0,13.77,13.78,13.65,13.65,30000.0
2011-02-02 10:50:00,13.65,13.67,13.61,13.61,41300.0,13.65,13.67,13.61,13.61,41300.0
2011-02-02 10:55:00,13.62,13.62,13.57,13.58,36500.0,13.62,13.62,13.57,13.58,36500.0
2011-02-02 11:00:00,13.58,13.6,13.54,13.6,31700.0,13.58,13.6,13.54,13.6,31700.0
2011-02-02 11:05:00,13.6,13.62,13.59,13.6,27100.0,13.6,13.62,13.59,13.6,27100.0
2011-02-02 11:10:00,13.6,13.65,13.6,13.65,24400.0,13.6,13.65,13.6,13.65,24400.0
2011-02-02 11:15:00,13.65,13.68,13.63,13.67,55400.0,13.65,13.68,13.63,13.67,55400.0
2011-02-02 11:20:00,13.66,13.68,13.64,13.68,27700.0,13.66,13.68,13.64,13.68,27700.0
2011-02-02 11:25:00,13.68,13.79,13.68,13.79,44100.0,13.68,13.79,13.68,13.79,44100.0
2011-02-02 11:30:00,13.79,13.83,13.79,13.83,23800.0,13.79,13.83,13.79,13.83,23800.0
2011-02-02 11:35:00,13.82,13.83,13.8,13.82,19300.0,13.82,13.83,13.8,13.82,19300.0
2011-02-02 11:40:00,13.82,13.82,13.76,13.79,21000.0,13.82,13.82,13.76,13.79,21000.0
2011-02-02 11:45:00,13.79,13.8,13.77,13.8,16600.0,13.79,13.8,13.77,13.8,16600.0
2011-02-02 11:50:00,13.8,13.83,13.8,13.82,14700.0,13.8,13.83,13.8,13.82,14700.0
2011-02-02 11:55:00,13.82,13.84,13.82,13.84,28100.0,13.82,13.84,13.82,13.84,28100.0
2011-02-02 12:00:00,13.84,13.84,13.73,13.74,14200.0,13.84,13.84,13.73,13.74,14200.0
2011-02-02 12:05:00,13.74,13.78,13.74,13.76,16900.0,13.74,13.78,13.74,13.76,16900.0
2011-02-02 12:10:00,13.77,13.81,13.77,13.8,9500.0,13.77,13.81,13.77,13.8,9500.0
2011-02-02 12:15:00,13.8,13.8,13.77,13.79,12100.0,13.8,13.8,13.77,13.79,12100.0
2011-02-02 12:20:00,13.79,13.81,13.79,13.81,23500.0,13.79,13.81,13.79,13.81,23500.0
2011-02-02 12:25:00,13.81,13.82,13.8,13.81,8400.0,13.81,13.82,13.8,13.81,8400.0
2011-02-02 12:30:00,13.8,13.85,13.8,13.85,17500.0,13.8,13.85,13.8,13.85,17500.0
2011-02-02 12:35:00,13.85,13.88,13.84,13.88,19000.0,13.85,13.88,13.84,13.88,19000.0
2011-02-02 12:40:00,13.88,13.89,13.88,13.89,11700.0,13.88,13.89,13.88,13.89,11700.0
2011-02-02 12:45:00,13.88,13.92,13.88,13.89,37600.0,13.88,13.92,13.88,13.89,37600.0
2011-02-02 12:50:00,13.89,13.9,13.84,13.84,16100.0,13.89,13.9,13.84,13.84,16100.0
2011-02-02 12:55:00,13.84,13.84,13.76,13.76,31600.0,13.84,13.84,13.76,13.76,31600.0
2011-02-02 13:00:00,13.76,13.79,13.75,13.78,17100.0,13.76,13.79,13.75,13.78,17100.0
2011-02-02 13:05:00,13.77,13.79,13.77,13.78,3300.0,13.77,13.79,13.77,13.78,3300.0
2011-02-02 13:10:00,13.78,13.81,13.77,13.79,33500.0,13.78,13.81,13.77,13.79,33500.0
2011-02-02 13:15:00,13.79,13.8,13.78,13.79,43600.0,13.79,13.8,13.78,13.79,43600.0
2011-02-02 13:20:00,13.79,13.81,13.79,13.8,27500.0,13.79,13.81,13.79,13.8,27500.0
2011-02-02 13:25:00,13.8,13.81,13.79,13.81,3800.0,13.8,13.81,13.79,13.81,3800.0
2011-02-02 13:30:00,13.8,13.8,13.78,13.79,10300.0,13.8,13.8,13.78,13.79,10300.0
2011-02-02 13:35:00,13.78,13.8,13.78,13.79,4600.0,13.78,13.8,13.78,13.79,4600.0
2011-02-02 13:40:00,13.8,13.8,13.79,13.79,11400.0,13.8,13.8,13.79,13.79,11400.0
2011-02-02 13:45:00,13.8,13.82,13.79,13.8,40300.0,13.8,13.82,13.79,13.8,40300.0
2011-02-02 13:50:00,13.8,13.82,13.79,13.81,9200.0,13.8,13.82,13.79,13.81,9200.0
2011-02-02 13:55:00,13.81,13.83,13.81,13.82,11900.0,13.81,13.83,13.81,13.82,11900.0
2011-02-02 14:00:00,13.82,13.83,13.81,13.83,31400.0,13.82,13.83,13.81,13.83,31400.0
2011-02-02 14:05:00,13.82,13.83,13.81,13.82,17300.0,13.82,13.83,13.81,13.82,17300.0
2011-02-02 14:10:00,13.82,13.82,13.78,13.78,13200.0,13.82,13.82,13.78,13.78,13200.0
2011-02-02 14:15:00,13.79,13.81,13.78,13.81,7700.0,13.79,13.81,13.78,13.81,7700.0
2011-02-02 14:20:00,13.8,13.84,13.8,13.81,30300.0,13.8,13.84,13.8,13.81,30300.0
2011-02-02 14:25:00,13.81,13.81,13.77,13.78,18400.0,13.81,13.81,13.77,13.78,18400.0
2011-02-02 14:30:00,13.78,13.78,13.74,13.75,13500.0,13.78,13.78,13.74,13.75,13500.0
2011-02-02 14:35:00,13.75,13.77,13.74,13.76,30000.0,13.75,13.77,13.74,13.76,30000.0
2011-02-02 14:40:00,13.76,13.79,13.75,13.77,27100.0,13.76,13.79,13.75,13.77,27100.0
2011-02-02 14:45:00,13.77,13.78,13.76,13.77,15200.0,13.77,13.78,13.76,13.77,15200.0
2011-02-02 14:50:00,13.78,13.82,13.78,13.81,13300.0,13.78,13.82,13.78,13.81,13300.0
2011-02-02 14:55:00,13.82,13.82,13.78,13.78,13500.0,13.82,13.82,13.78,13.78,13500.0
2011-02-02 15:00:00,13.78,13.8,13.77,13.79,17500.0,13.78,13.8,13.77,13.79,17500.0
2011-02-02 15:05:00,13.79,13.8,13.78,13.79,21800.0,13.79,13.8,13.78,13.79,21800.0
2011-02-02 15:10:00,13.79,13.81,13.77,13.78,29200.0,13.79,13.81,13.77,13.78,29200.0
2011-02-02 15:15:00,13.79,13.79,13.77,13.78,10100.0,13.79,13.79,13.77,13.78,10100.0
2011-02-02 15:20:00,13.78,13.81,13.77,13.81,51900.0,13.78,13.81,13.77,13.81,51900.0
2011-02-02 15:25:00,13.8,13.83,13.8,13.81,60100.0,13.8,13.83,13.8,13.81,60100.0
2011-02-02 15:30:00,13.82,13.83,13.78,13.82,71000.0,13.82,13.83,13.78,13.82,71000.0
2011-02-02 15:35:00,13.83,13.88,13.83,13.87,88900.0,13.83,13.88,13.83,13.87,88900.0
2011-02-02 15:40:00,13.87,13.9,13.86,13.89,69500.0,13.87,13.9,13.86,13.89,69500.0
2011-02-02 15:45:00,13.89,13.9,13.86,13.89,131500.0,13.89,13.9,13.86,13.89,131500.0
2011-02-02 15:50:00,13.88,13.91,13.85,13.86,167300.0,13.88,13.91,13.85,13.86,167300.0
2011-02-02 15:55:00,13.86,13.86,13.8,13.82,334200.0,13.86,13.86,13.8,13.82,334200.0
2011-02-03 09:30:00,13.74,13.78,13.63,13.74,40300.0,13.74,13.78,13.63,13.74,40300.0
2011-02-03 09:35:00,13.74,13.75,13.71,13.74,16300.0,13.74,13.75,13.71,13.74,16300.0
2011-02-03 09:40:00,13.73,13.73,13.62,13.65,36800.0,13.73,13.73,13.62,13.65,36800.0
2011-02-03 09:45:00,13.64,13.66,13.62,13.62,35100.0,13.64,13.66,13.62,13.62,35100.0
2011-02-03 09:50:00,13.62,13.63,13.58,13.58,34700.0,13.62,13.63,13.58,13.58,34700.0
2011-02-03 09:55:00,13.59,13.59,13.5,13.54,77400.0,13.59,13.59,13.5,13.54,77400.0
2011-02-03 10:00:00,13.55,13.62,13.54,13.6,47100.0,13.55,13.62,13.54,13.6,47100.0
2011-02-03 10:05:00,13.59,13.74,13.59,13.7,98700.0,13.59,13.74,13.59,13.7,98700.0
2011-02-03 10:10:00,13.7,13.73,13.66,13.69,60400.0,13.7,13.73,13.66,13.69,60400.0
2011-02-03 10:15:00,13.69,13.78,13.62,13.76,67500.0,13.69,13.78,13.62,13.76,67500.0
2011-02-03 10:20:00,13.75,13.83,13.75,13.82,27700.0,13.75,13.83,13.75,13.82,27700.0
2011-02-03 10:25:00,13.81,13.84,13.78,13.84,43100.0,13.81,13.84,13.78,13.84,43100.0
2011-02-03 10:30:00,13.85,13.85,13.78,13.8,73400.0,13.85,13.85,13.78,13.8,73400.0
2011-02-03 10:35:00,13.8,13.94,13.79,13.92,117200.0,13.8,13.94,13.79,13.92,117200.0
2011-02-03 10:40:00,13.92,13.92,13.89,13.9,18300.0,13.92,13.92,13.89,13.9,18300.0
2011-02-03 10:45:00,13.89,13.91,13.85,13.86,82200.0,13.89,13.91,13.85,13.86,82200.0
2011-02-03 10:50:00,13.86,13.86,13.78,13.8,41400.0,13.86,13.86,13.78,13.8,41400.0
2011-02-03 10:55:00,13.8,13.86,13.79,13.84,24200.0,13.8,13.86,13.79,13.84,24200.0
2011-02-03 11:00:00,13.84,13.92,13.84,13.92,58600.0,13.84,13.92,13.84,13.92,58600.0
2011-02-03 11:05:00,13.91,13.97,13.91,13.94,75800.0,13.91,13.97,13.91,13.94,75800.0
2011-02-03 11:10:00,13.95,14.02,13.94,14.0,55800.0,13.95,14.02,13.94,14.0,55800.0
2011-02-03 11:15:00,13.99,14.0,13.98,13.99,24000.0,13.99,14.0,13.98,13.99,24000.0
2011-02-03 11:20:00,13.98,13.98,13.93,13.94,54600.0,13.98,13.98,13.93,13.94,54600.0
2011-02-03 11:25:00,13.94,13.94,13.9,13.91,27400.0,13.94,13.94,13.9,13.91,27400.0
2011-02-03 11:30:00,13.91,13.92,13.87,13.88,25700.0,13.91,13.92,13.87,13.88,25700.0
2011-02-03 11:35:00,13.89,13.93,13.89,13.9,18200.0,13.89,13.93,13.89,13.9,18200.0
2011-02-03 11:40:00,13.9,13.91,13.89,13.9,20600.0,13.9,13.91,13.89,13.9,20600.0
2011-02-03 11:45:00,13.9,13.94,13.9,13.93,27300.0,13.9,13.94,13.9,13.93,27300.0
2011-02-03 11:50:00,13.94,14.06,13.93,14.06,43400.0,13.94,14.06,13.93,14.06,43400.0
2011-02-03 11:55:00,14.06,14.13,14.05,14.06,52100.0,14.06,14.13,14.05,14.06,52100.0
2011-02-03 12:00:00,14.05,14.09,13.99,13.99,58400.0,14.05,14.09,13.99,13.99,58400.0
2011-02-03 12:05:00,13.98,14.03,13.96,14.03,27500.0,13.98,14.03,13.96,14.03,27500.0
2011-02-03 12:10:00,14.03,14.07,14.03,14.06,26300.0,14.03,14.07,14.03,14.06,26300.0
2011-02-03 12:15:00,14.07,14.12,14.06,14.12,34400.0,14.07,14.12,14.06,14.12,34400.0
2011-02-03 12:20:00,14.11,14.13,14.1,14.11,21700.0,14.11,14.13,14.1,14.11,21700.0
2011-02-03 12:25:00,14.11,14.16,14.0,14.16,123200.0,14.11,14.16,14.0,14.16,123200.0
2011-02-03 12:30:00,14.15,14.15,14.09,14.12,19700.0,14.15,14.15,14.09,14.12,19700.0
2011-02-03 12:35:00,14.11,14.11,14.05,14.05,33700.0,14.11,14.11,14.05,14.05,33700.0
2011-02-03 12:40:00,14.04,14.07,14.03,14.03,23400.0,14.04,14.07,14.03,14.03,23400.0
2011-02-03 12:45:00,14.02,14.02,13.97,13.97,17600.0,14.02,14.02,13.97,13.97,17600.0
2011-02-03 12:50:00,13.97,13.98,13.96,13.98,18300.0,13.97,13.98,13.96,13.98,18300.0
2011-02-03 12:55:00,13.98,14.02,13.97,14.02,15100.0,13.98,14.02,13.97,14.02,15100.0
2011-02-03 13:00:00,14.02,14.04,14.02,14.04,6500.0,14.02,14.04,14.02,14.04,6500.0
2011-02-03 13:05:00,14.03,14.04,14.01,14.03,13600.0,14.03,14.04,14.01,14.03,13600.0
2011-02-03 13:10:00,14.02,14.05,14.02,14.05,13600.0,14.02,14.05,14.02,14.05,13600.0
2011-02-03 13:15:00,14.05,14.05,13.99,13.99,13400.0,14.05,14.05,13.99,13.99,13400.0
2011-02-03 13:20:00,13.98,14.03,13.98,14.02,21300.0,13.98,14.03,13.98,14.02,21300.0
2011-02-03 13:25:00,14.02,14.03,13.98,14.02,38300.0,14.02,14.03,13.98,14.02,38300.0
2011-02-03 13:30:00,14.01,14.01,13.99,14.01,24300.0,14.01,14.01,13.99,14.01,24300.0
2011-02-03 13:35:00,14.01,14.02,13.98,13.99,11900.0,14.01,14.02,13.98,13.99,11900.0
2011-02-03 13:40:00,13.98,13.99,13.96,13.96,20600.0,13.98,13.99,13.96,13.96,20600.0
2011-02-03 13:45:00,13.96,14.0,13.95,14.0,14600.0,13.96,14.0,13.95,14.0,14600.0
2011-02-03 13:50:00,13.99,14.04,13.99,14.03,36400.0,13.99,14.04,13.99,14.03,36400.0
2011-02-03 13:55:00,14.03,14.04,14.02,14.02,9100.0,14.03,14.04,14.02,14.02,9100.0
2011-02-03 14:00:00,14.02,14.05,14.02,14.04,55000.0,14.02,14.05,14.02,14.04,55000.0
2011-02-03 14:05:00,14.03,14.04,14.0,14.01,38800.0,14.03,14.04,14.0,14.01,38800.0
2011-02-03 14:10:00,14.0,14.01,14.0,14.0,13000.0,14.0,14.01,14.0,14.0,13000.0
2011-02-03 14:15:00,14.01,14.03,14.0,14.02,26300.0,14.01,14.03,14.0,14.02,26300.0
2011-02-03 14:20:00,14.02,14.02,13.99,13.99,9800.0,14.02,14.02,13.99,13.99,9800.0
2011-02-03 14:25:00,14.0,14.01,13.99,14.0,11000.0,14.0,14.01,13.99,14.0,11000.0
2011-02-03 14:30:00,14.0,14.03,14.0,14.03,43100.0,14.0,14.03,14.0,14.03,43100.0
2011-02-03 14:35:00,14.02,14.11,14.02,14.09,97200.0,14.02,14.11,14.02,14.09,97200.0
2011-02-03 14:40:00,14.09,14.1,14.05,14.05,18500.0,14.09,14.1,14.05,14.05,18500.0
2011-02-03 14:45:00,14.05,14.06,14.04,14.06,21400.0,14.05,14.06,14.04,14.06,21400.0
2011-02-03 14:50:00,14.06,14.11,14.06,14.11,44500.0,14.06,14.11,14.06,14.11,44500.0
2011-02-03 14:55:00,14.1,14.12,14.07,14.08,19800.0,14.1,14.12,14.07,14.08,19800.0
2011-02-03 15:00:00,14.08,14.11,14.08,14.11,38600.0,14.08,14.11,14.08,14.11,38600.0
2011-02-03 15:05:00,14.11,14.2,14.11,14.15,104200.0,14.11,14.2,14.11,14.15,104200.0
2011-02-03 15:10:00,14.14,14.15,14.11,14.11,29300.0,14.14,14.15,14.11,14.11,29300.0
2011-02-03 15:15:00,14.12,14.12,14.08,14.09,41900.0,14.12,14.12,14.08,14.09,41900.0
2011-02-03 15:20:00,14.08,14.13,14.07,14.13,62900.0,14.08,14.13,14.07,14.13,62900.0
2011-02-03 15:25:00,14.12,14.12,14.09,14.11,43700.0,14.12,14.12,14.09,14.11,43700.0
2011-02-03 15:30:00,14.1,14.11,14.1,14.11,18100.0,14.1,14.11,14.1,14.11,18100.0
2011-02-03 15:35:00,14.11,14.15,14.1,14.15,37100.0,14.11,14.15,14.1,14.15,37100.0
2011-02-03 15:40:00,14.15,14.31,14.14,14.23,231500.0,14.15,14.31,14.14,14.23,231500.0
2011-02-03 15:45:00,14.24,14.24,14.15,14.15,85700.0,14.24,14.24,14.15,14.15,85700.0
2011-02-03 15:50:00,14.15,14.16,14.09,14.1,77000.0,14.15,14.16,14.09,14.1,77000.0
2011-02-03 15:55:00,14.09,14.14,14.08,14.11,214700.0,14.09,14.14,14.08,14.11,214700.0
2011-02-04 09:30:00,14.06,14.18,14.06,14.15,24300.0,14.06,14.18,14.06,14.15,24300.0
2011-02-04 09:35:00,14.15,14.15,13.94,14.02,55300.0,14.15,14.15,13.94,14.02,55300.0
2011-02-04 09:40:00,14.02,14.02,13.91,13.92,15200.0,14.02,14.02,13.91,13.92,15200.0
2011-02-04 09:45:00,13.92,13.99,13.88,13.97,47400.0,13.92,13.99,13.88,13.97,47400.0
2011-02-04 09:50:00,13.95,14.0,13.95,13.99,38500.0,13.95,14.0,13.95,13.99,38500.0
2011-02-04 09:55:00,13.99,14.0,13.98,14.0,8400.0,13.99,14.0,13.98,14.0,8400.0
2011-02-04 10:00:00,14.0,14.0,13.98,14.0,47100.0,14.0,14.0,13.98,14.0,47100.0
2011-02-04 10:05:00,14.0,14.02,13.97,13.97,53000.0,14.0,14.02,13.97,13.97,53000.0
2011-02-04 10:10:00,13.96,13.97,13.89,13.89,9500.0,13.96,13.97,13.89,13.89,9500.0
2011-02-04 10:15:00,13.89,13.95,13.87,13.95,14700.0,13.89,13.95,13.87,13.95,14700.0
2011-02-04 10:20:00,13.96,13.99,13.93,13.99,48100.0,13.96,13.99,13.93,13.99,48100.0
2011-02-04 10:25:00,13.98,13.98,13.93,13.94,7000.0,13.98,13.98,13.93,13.94,7000.0
2011-02-04 10:30:00,13.95,13.97,13.93,13.93,6300.0,13.95,13.97,13.93,13.93,6300.0
2011-02-04 10:35:00,13.93,13.94,13.89,13.9,11800.0,13.93,13.94,13.89,13.9,11800.0
2011-02-04 10:40:00,13.9,13.91,13.86,13.89,44200.0,13.9,13.91,13.86,13.89,44200.0
2011-02-04 10:45:00,13.88,13.88,13.85,13.88,6400.0,13.88,13.88,13.85,13.88,6400.0
2011-02-04 10:50:00,13.88,13.88,13.79,13.8,37300.0,13.88,13.88,13.79,13.8,37300.0
2011-02-04 10:55:00,13.8,13.95,13.79,13.95,52100.0,13.8,13.95,13.79,13.95,52100.0
2011-02-04 11:00:00,13.94,13.97,13.89,13.89,21000.0,13.94,13.97,13.89,13.89,21000.0
2011-02-04 11:05:00,13.89,13.95,13.89,13.95,19100.0,13.89,13.95,13.89,13.95,19100.0
2011-02-04 11:10:00,13.95,13.95,13.9,13.94,164900.0,13.95,13.95,13.9,13.94,164900.0
2011-02-04 11:15:00,13.93,13.94,13.83,13.84,23700.0,13.93,13.94,13.83,13.84,23700.0
2011-02-04 11:20:00,13.84,13.88,13.83,13.85,21300.0,13.84,13.88,13.83,13.85,21300.0
2011-02-04 11:25:00,13.85,13.91,13.83,13.9,21700.0,13.85,13.91,13.83,13.9,21700.0
2011-02-04 11:30:00,13.91,14.0,13.9,13.99,37800.0,13.91,14.0,13.9,13.99,37800.0
2011-02-04 11:35:00,13.99,14.0,13.99,13.99,8600.0,13.99,14.0,13.99,13.99,8600.0
2011-02-04 11:40:00,13.99,14.05,13.98,14.01,83700.0,13.99,14.05,13.98,14.01,83700.0
2011-02-04 11:45:00,14.01,14.03,14.0,14.02,88200.0,14.01,14.03,14.0,14.02,88200.0
2011-02-04 11:50:00,14.03,14.03,14.01,14.01,3900.0,14.03,14.03,14.01,14.01,3900.0
2011-02-04 11:55:00,14.01,14.06,14.0,14.05,15300.0,14.01,14.06,14.0,14.05,15300.0
2011-02-04 12:00:00,14.04,14.04,14.0,14.02,45500.0,14.04,14.04,14.0,14.02,45500.0
2011-02-04 12:05:00,14.03,14.04,14.02,14.02,3700.0,14.03,14.04,14.02,14.02,3700.0
2011-02-04 12:10:00,14.02,14.04,13.99,13.99,30000.0,14.02,14.04,13.99,13.99,30000.0
2011-02-04 12:15:00,14.0,14.05,14.0,14.04,17600.0,14.0,14.05,14.0,14.04,17600.0
2011-02-04 12:20:00,14.04,14.06,14.04,14.05,3700.0,14.04,14.06,14.04,14.05,3700.0
2011-02-04 12:25:00,14.05,14.06,14.04,14.05,5700.0,14.05,14.06,14.04,14.05,5700.0
2011-02-04 12:30:00,14.06,14.12,14.06,14.11,17000.0,14.06,14.12,14.06,14.11,17000.0
2011-02-04 12:35:00,14.12,14.17,14.12,14.16,20800.0,14.12,14.17,14.12,14.16,20800.0
2011-02-04 12:40:00,14.16,14.16,14.14,14.14,7900.0,14.16,14.16,14.14,14.14,7900.0
2011-02-04 12:45:00,14.14,14.15,14.14,14.14,7500.0,14.14,14.15,14.14,14.14,7500.0
2011-02-04 12:50:00,14.14,14.15,14.13,14.14,15800.0,14.14,14.15,14.13,14.14,15800.0
2011-02-04 12:55:00,14.14,14.14,14.12,14.12,5500.0,14.14,14.14,14.12,14.12,5500.0
2011-02-04 13:00:00,14.12,14.12,14.1,14.1,4300.0,14.12,14.12,14.1,14.1,4300.0
2011-02-04 13:05:00,14.11,14.12,14.11,14.12,10500.0,14.11,14.12,14.11,14.12,10500.0
2011-02-04 13:10:00,14.11,14.16,14.11,14.16,17300.0,14.11,14.16,14.11,14.16,17300.0
2011-02-04 13:15:00,14.15,14.19,14.14,14.18,11500.0,14.15,14.19,14.14,14.18,11500.0
2011-02-04 13:20:00,14.18,14.19,14.16,14.18,14600.0,14.18,14.19,14.16,14.18,14600.0
2011-02-04 13:25:00,14.18,14.18,14.15,14.16,4600.0,14.18,14.18,14.15,14.16,4600.0
2011-02-04 13:30:00,14.15,14.17,14.15,14.16,17700.0,14.15,14.17,14.15,14.16,17700.0
2011-02-04 13:35:00,14.15,14.15,14.1,14.1,31700.0,14.15,14.15,14.1,14.1,31700.0
2011-02-04 13:40:00,14.1,14.15,14.09,14.12,48400.0,14.1,14.15,14.09,14.12,48400.0
2011-02-04 13:45:00,14.13,14.14,14.1,14.13,33500.0,14.13,14.14,14.1,14.13,33500.0
2011-02-04 13:50:00,14.14,14.14,14.13,14.13,13000.0,14.14,14.14,14.13,14.13,13000.0
2011-02-04 13:55:00,14.13,14.15,14.1,14.15,27000.0,14.13,14.15,14.1,14.15,27000.0
2011-02-04 14:00:00,14.15,14.17,14.1,14.1,39000.0,14.15,14.17,14.1,14.1,39000.0
2011-02-04 14:05:00,14.1,14.11,14.09,14.1,9800.0,14.1,14.11,14.09,14.1,9800.0
2011-02-04 14:10:00,14.1,14.1,14.09,14.09,13300.0,14.1,14.1,14.09,14.09,13300.0
2011-02-04 14:15:00,14.09,14.1,14.09,14.09,10500.0,14.09,14.1,14.09,14.09,10500.0
2011-02-04 14:20:00,14.1,14.1,14.09,14.09,3000.0,14.1,14.1,14.09,14.09,3000.0
2011-02-04 14:25:00,14.1,14.13,14.09,14.11,23100.0,14.1,14.13,14.09,14.11,23100.0
2011-02-04 14:30:00,14.11,14.12,14.1,14.1,6800.0,14.11,14.12,14.1,14.1,6800.0
2011-02-04 14:35:00,14.1,14.11,14.09,14.09,12500.0,14.1,14.11,14.09,14.09,12500.0
2011-02-04 14:40:00,14.09,14.1,14.09,14.09,5800.0,14.09,14.1,14.09,14.09,5800.0
2011-02-04 14:45:00,14.1,14.17,14.1,14.16,41400.0,14.1,14.17,14.1,14.16,41400.0
2011-02-04 14:50:00,14.16,14.17,14.15,14.15,22600.0,14.16,14.17,14.15,14.15,22600.0
2011-02-04 14:55:00,14.16,14.16,14.15,14.16,13100.0,14.16,14.16,14.15,14.16,13100.0
2011-02-04 15:00:00,14.16,14.18,14.13,14.14,41400.0,14.16,14.18,14.13,14.14,41400.0
2011-02-04 15:05:00,14.14,14.17,14.13,14.16,29100.0,14.14,14.17,14.13,14.16,29100.0
2011-02-04 15:10:00,14.16,14.17,14.16,14.17,9500.0,14.16,14.17,14.16,14.17,9500.0
2011-02-04 15:15:00,14.16,14.22,14.15,14.19,58200.0,14.16,14.22,14.15,14.19,58200.0
2011-02-04 15:20:00,14.2,14.2,14.12,14.12,26700.0,14.2,14.2,14.12,14.12,26700.0
2011-02-04 15:25:00,14.13,14.13,14.1,14.1,20300.0,14.13,14.13,14.1,14.1,20300.0
2011-02-04 15:30:00,14.1,14.11,14.1,14.11,8000.0,14.1,14.11,14.1,14.11,8000.0
2011-02-04 15:35:00,14.1,14.11,14.1,14.11,34900.0,14.1,14.11,14.1,14.11,34900.0
2011-02-04 15:40:00,14.11,14.11,14.1,14.11,14200.0,14.11,14.11,14.1,14.11,14200.0
2011-02-04 15:45:00,14.11,14.16,14.11,14.13,94900.0,14.11,14.16,14.11,14.13,94900.0
2011-02-04 15:50:00,14.13,14.15,14.11,14.12,65100.0,14.13,14.15,14.11,14.12,65100.0
2011-02-04 15:55:00,14.12,14.13,14.1,14.13,68900.0,14.12,14.13,14.1,14.13,68900.0
2011-02-07 09:30:00,14.1,14.19,14.09,14.13,44400.0,14.1,14.19,14.09,14.13,44400.0
2011-02-07 09:35:00,14.13,14.15,14.13,14.14,12400.0,14.13,14.15,14.13,14.14,12400.0
2011-02-07 09:40:00,14.13,14.2,14.13,14.19,47600.0,14.13,14.2,14.13,14.19,47600.0
2011-02-07 09:45:00,14.18,14.28,14.18,14.28,51600.0,14.18,14.28,14.18,14.28,51600.0
2011-02-07 09:50:00,14.28,14.3,14.24,14.26,16900.0,14.28,14.3,14.24,14.26,16900.0
2011-02-07 09:55:00,14.27,14.35,14.27,14.35,20600.0,14.27,14.35,14.27,14.35,20600.0
2011-02-07 10:00:00,14.35,14.4,14.35,14.39,19600.0,14.35,14.4,14.35,14.39,19600.0
2011-02-07 10:05:00,14.39,14.4,14.21,14.24,69200.0,14.39,14.4,14.21,14.24,69200.0
2011-02-07 10:10:00,14.24,14.26,14.24,14.25,29800.0,14.24,14.26,14.24,14.25,29800.0
2011-02-07 10:15:00,14.25,14.26,14.24,14.25,28500.0,14.25,14.26,14.24,14.25,28500.0
2011-02-07 10:20:00,14.26,14.3,14.26,14.28,18600.0,14.26,14.3,14.26,14.28,18600.0
2011-02-07 10:25:00,14.28,14.3,14.26,14.26,7100.0,14.28,14.3,14.26,14.26,7100.0
2011-02-07 10:30:00,14.26,14.27,14.24,14.25,18600.0,14.26,14.27,14.24,14.25,18600.0
2011-02-07 10:35:00,14.25,14.3,14.25,14.28,22500.0,14.25,14.3,14.25,14.28,22500.0
2011-02-07 10:40:00,14.28,14.28,14.24,14.25,38800.0,14.28,14.28,14.24,14.25,38800.0
2011-02-07 10:45:00,14.25,14.26,14.24,14.26,33500.0,14.25,14.26,14.24,14.26,33500.0
2011-02-07 10:50:00,14.26,14.28,14.25,14.26,24900.0,14.26,14.28,14.25,14.26,24900.0
2011-02-07 10:55:00,14.25,14.25,14.23,14.25,11600.0,14.25,14.25,14.23,14.25,11600.0
2011-02-07 11:00:00,14.25,14.32,14.25,14.29,32800.0,14.25,14.32,14.25,14.29,32800.0
2011-02-07 11:05:00,14.29,14.29,14.27,14.27,3400.0,14.29,14.29,14.27,14.27,3400.0
2011-02-07 11:10:00,14.28,14.3,14.28,14.28,8000.0,14.28,14.3,14.28,14.28,8000.0
2011-02-07 11:15:00,14.27,14.31,14.27,14.3,8900.0,14.27,14.31,14.27,14.3,8900.0
2011-02-07 11:20:00,14.31,14.31,14.31,14.31,2700.0,14.31,14.31,14.31,14.31,2700.0
2011-02-07 11:25:00,14.3,14.32,14.3,14.31,8700.0,14.3,14.32,14.3,14.31,8700.0
2011-02-07 11:30:00,14.33,14.34,14.33,14.34,8800.0,14.33,14.34,14.33,14.34,8800.0
2011-02-07 11:35:00,14.34,14.34,14.31,14.33,20600.0,14.34,14.34,14.31,14.33,20600.0
2011-02-07 11:40:00,14.32,14.32,14.29,14.31,5300.0,14.32,14.32,14.29,14.31,5300.0
2011-02-07 11:45:00,14.29,14.3,14.25,14.26,8500.0,14.29,14.3,14.25,14.26,8500.0
2011-02-07 11:50:00,14.27,14.27,14.26,14.27,8900.0,14.27,14.27,14.26,14.27,8900.0
2011-02-07 11:55:00,14.28,14.29,14.28,14.29,2500.0,14.28,14.29,14.28,14.29,2500.0
2011-02-07 12:00:00,14.29,14.33,14.28,14.33,19500.0,14.29,14.33,14.28,14.33,19500.0
2011-02-07 12:05:00,14.32,14.33,14.31,14.31,7500.0,14.32,14.33,14.31,14.31,7500.0
2011-02-07 12:10:00,14.32,14.32,14.29,14.29,14400.0,14.32,14.32,14.29,14.29,14400.0
2011-02-07 12:15:00,14.29,14.3,14.28,14.29,15200.0,14.29,14.3,14.28,14.29,15200.0
2011-02-07 12:20:00,14.29,14.29,14.25,14.27,13100.0,14.29,14.29,14.25,14.27,13100.0
2011-02-07 12:25:00,14.28,14.28,14.25,14.25,6100.0,14.28,14.28,14.25,14.25,6100.0
2011-02-07 12:30:00,14.26,14.26,14.22,14.23,22700.0,14.26,14.26,14.22,14.23,22700.0
2011-02-07 12:35:00,14.22,14.24,14.2,14.24,13500.0,14.22,14.24,14.2,14.24,13500.0
2011-02-07 12:40:00,14.23,14.25,14.23,14.25,7200.0,14.23,14.25,14.23,14.25,7200.0
2011-02-07 12:45:00,14.26,14.3,14.26,14.29,9100.0,14.26,14.3,14.26,14.29,9100.0
2011-02-07 12:50:00,14.28,14.28,14.27,14.27,1600.0,14.28,14.28,14.27,14.27,1600.0
2011-02-07 12:55:00,14.27,14.3,14.26,14.26,4500.0,14.27,14.3,14.26,14.26,4500.0
2011-02-07 13:00:00,14.26,14.26,14.23,14.24,17800.0,14.26,14.26,14.23,14.24,17800.0
2011-02-07 13:05:00,14.24,14.26,14.24,14.25,10700.0,14.24,14.26,14.24,14.25,10700.0
2011-02-07 13:10:00,14.26,14.27,14.25,14.26,13300.0,14.26,14.27,14.25,14.26,13300.0
2011-02-07 13:15:00,14.26,14.27,14.25,14.26,5200.0,14.26,14.27,14.25,14.26,5200.0
2011-02-07 13:20:00,14.27,14.28,14.26,14.28,15500.0,14.27,14.28,14.26,14.28,15500.0
2011-02-07 13:25:00,14.28,14.33,14.27,14.28,22300.0,14.28,14.33,14.27,14.28,22300.0
2011-02-07 13:30:00,14.28,14.28,14.27,14.27,1500.0,14.28,14.28,14.27,14.27,1500.0
2011-02-07 13:35:00,14.26,14.27,14.23,14.23,29100.0,14.26,14.27,14.23,14.23,29100.0
2011-02-07 13:40:00,14.23,14.29,14.23,14.29,15300.0,14.23,14.29,14.23,14.29,15300.0
2011-02-07 13:45:00,14.28,14.3,14.28,14.3,3200.0,14.28,14.3,14.28,14.3,3200.0
2011-02-07 13:50:00,14.3,14.3,14.29,14.3,5000.0,14.3,14.3,14.29,14.3,5000.0
2011-02-07 13:55:00,14.3,14.32,14.29,14.32,19300.0,14.3,14.32,14.29,14.32,19300.0
2011-02-07 14:00:00,14.32,14.32,14.31,14.31,8700.0,14.32,14.32,14.31,14.31,8700.0
2011-02-07 14:05:00,14.31,14.33,14.3,14.33,8600.0,14.31,14.33,14.3,14.33,8600.0
2011-02-07 14:10:00,14.33,14.33,14.3,14.3,5700.0,14.33,14.33,14.3,14.3,5700.0
2011-02-07 14:15:00,14.31,14.32,14.3,14.32,6000.0,14.31,14.32,14.3,14.32,6000.0
2011-02-07 14:20:00,14.32,14.34,14.29,14.29,27600.0,14.32,14.34,14.29,14.29,27600.0
2011-02-07 14:25:00,14.29,14.31,14.29,14.3,10200.0,14.29,14.31,14.29,14.3,10200.0
2011-02-07 14:30:00,14.3,14.31,14.3,14.3,5100.0,14.3,14.31,14.3,14.3,5100.0
2011-02-07 14:35:00,14.3,14.31,14.27,14.28,17500.0,14.3,14.31,14.27,14.28,17500.0
2011-02-07 14:40:00,14.28,14.28,14.27,14.28,5300.0,14.28,14.28,14.27,14.28,5300.0
2011-02-07 14:45:00,14.28,14.29,14.26,14.28,13900.0,14.28,14.29,14.26,14.28,13900.0
2011-02-07 14:50:00,14.29,14.3,14.27,14.28,22200.0,14.29,14.3,14.27,14.28,22200.0
2011-02-07 14:55:00,14.29,14.3,14.25,14.3,32300.0,14.29,14.3,14.25,14.3,32300.0
2011-02-07 15:00:00,14.29,14.3,14.26,14.29,29000.0,14.29,14.3,14.26,14.29,29000.0
2011-02-07 15:05:00,14.29,14.3,14.29,14.3,10900.0,14.29,14.3,14.29,14.3,10900.0
2011-02-07 15:10:00,14.3,14.31,14.24,14.24,39500.0,14.3,14.31,14.24,14.24,39500.0
2011-02-07 15:15:00,14.24,14.28,14.24,14.28,21700.0,14.24,14.28,14.24,14.28,21700.0
2011-02-07 15:20:00,14.28,14.32,14.28,14.31,35200.0,14.28,14.32,14.28,14.31,35200.0
2011-02-07 15:25:00,14.32,14.35,14.31,14.33,30000.0,14.32,14.35,14.31,14.33,30000.0
2011-02-07 15:30:00,14.33,14.38,14.32,14.36,60900.0,14.33,14.38,14.32,14.36,60900.0
2011-02-07 15:35:00,14.36,14.36,14.27,14.28,41400.0,14.36,14.36,14.27,14.28,41400.0
2011-02-07 15:40:00,14.28,14.31,14.25,14.28,52500.0,14.28,14.31,14.25,14.28,52500.0
2011-02-07 15:45:00,14.28,14.36,14.27,14.35,59100.0,14.28,14.36,14.27,14.35,59100.0
2011-02-07 15:50:00,14.35,14.38,14.34,14.35,58100.0,14.35,14.38,14.34,14.35,58100.0
2011-02-07 15:55:00,14.36,14.36,14.35,14.36,59200.0,14.36,14.36,14.35,14.36,59200.0
2011-02-08 09:30:00,14.36,14.44,14.21,14.26,44700.0,14.36,14.44,14.21,14.26,44700.0
2011-02-08 09:35:00,14.26,14.34,14.17,14.19,42200.0,14.26,14.34,14.17,14.19,42200.0
2011-02-08 09:40:00,14.19,14.34,14.19,14.34,57100.0,14.19,14.34,14.19,14.34,57100.0
2011-02-08 09:45:00,14.34,14.43,14.28,14.39,34500.0,14.34,14.43,14.28,14.39,34500.0
2011-02-08 09:50:00,14.39,14.39,14.3,14.35,15000.0,14.39,14.39,14.3,14.35,15000.0
2011-02-08 09:55:00,14.35,14.36,14.27,14.31,10800.0,14.35,14.36,14.27,14.31,10800.0
2011-02-08 10:00:00,14.31,14.32,14.23,14.23,25100.0,14.31,14.32,14.23,14.23,25100.0
2011-02-08 10:05:00,14.23,14.31,14.23,14.29,56900.0,14.23,14.31,14.23,14.29,56900.0
2011-02-08 10:10:00,14.29,14.29,14.22,14.26,29500.0,14.29,14.29,14.22,14.26,29500.0
2011-02-08 10:15:00,14.25,14.28,14.19,14.27,36000.0,14.25,14.28,14.19,14.27,36000.0
2011-02-08 10:20:00,14.27,14.35,14.24,14.34,17200.0,14.27,14.35,14.24,14.34,17200.0
2011-02-08 10:25:00,14.35,14.35,14.25,14.25,27400.0,14.35,14.35,14.25,14.25,27400.0
2011-02-08 10:30:00,14.26,14.28,14.24,14.24,14800.0,14.26,14.28,14.24,14.24,14800.0
2011-02-08 10:35:00,14.24,14.29,14.21,14.25,47000.0,14.24,14.29,14.21,14.25,47000.0
2011-02-08 10:40:00,14.25,14.29,14.25,14.29,30500.0,14.25,14.29,14.25,14.29,30500.0
2011-02-08 10:45:00,14.28,14.37,14.25,14.28,39300.0,14.28,14.37,14.25,14.28,39300.0
2011-02-08 10:50:00,14.27,14.28,14.24,14.24,14500.0,14.27,14.28,14.24,14.24,14500.0
2011-02-08 10:55:00,14.24,14.27,14.19,14.23,86600.0,14.24,14.27,14.19,14.23,86600.0
2011-02-08 11:00:00,14.22,14.22,14.13,14.15,38400.0,14.22,14.22,14.13,14.15,38400.0
2011-02-08 11:05:00,14.14,14.16,14.13,14.15,16300.0,14.14,14.16,14.13,14.15,16300.0
2011-02-08 11:10:00,14.15,14.17,14.15,14.16,15700.0,14.15,14.17,14.15,14.16,15700.0
2011-02-08 11:15:00,14.16,14.18,14.14,14.14,25400.0,14.16,14.18,14.14,14.14,25400.0
2011-02-08 11:20:00,14.14,14.15,14.14,14.15,11600.0,14.14,14.15,14.14,14.15,11600.0
2011-02-08 11:25:00,14.15,14.15,14.11,14.13,63400.0,14.15,14.15,14.11,14.13,63400.0
2011-02-08 11:30:00,14.12,14.19,14.12,14.18,14100.0,14.12,14.19,14.12,14.18,14100.0
2011-02-08 11:35:00,14.18,14.25,14.18,14.23,12100.0,14.18,14.25,14.18,14.23,12100.0
2011-02-08 11:40:00,14.24,14.26,14.24,14.26,11900.0,14.24,14.26,14.24,14.26,11900.0
2011-02-08 11:45:00,14.26,14.29,14.25,14.29,13400.0,14.26,14.29,14.25,14.29,13400.0
2011-02-08 11:50:00,14.3,14.35,14.3,14.34,16200.0,14.3,14.35,14.3,14.34,16200.0
2011-02-08 11:55:00,14.35,14.37,14.34,14.34,22800.0,14.35,14.37,14.34,14.34,22800.0
2011-02-08 12:00:00,14.34,14.34,14.29,14.3,10900.0,14.34,14.34,14.29,14.3,10900.0
2011-02-08 12:05:00,14.28,14.28,14.24,14.25,18100.0,14.28,14.28,14.24,14.25,18100.0
2011-02-08 12:10:00,14.24,14.28,14.24,14.27,20700.0,14.24,14.28,14.24,14.27,20700.0
2011-02-08 12:15:00,14.26,14.28,14.26,14.28,9100.0,14.26,14.28,14.26,14.28,9100.0
2011-02-08 12:20:00,14.28,14.34,14.28,14.31,23400.0,14.28,14.34,14.28,14.31,23400.0
2011-02-08 12:25:00,14.32,14.35,14.29,14.3,20000.0,14.32,14.35,14.29,14.3,20000.0
2011-02-08 12:30:00,14.3,14.3,14.28,14.3,12300.0,14.3,14.3,14.28,14.3,12300.0
2011-02-08 12:35:00,14.29,14.33,14.29,14.31,6800.0,14.29,14.33,14.29,14.31,6800.0
2011-02-08 12:40:00,14.32,14.32,14.29,14.29,5700.0,14.32,14.32,14.29,14.29,5700.0
2011-02-08 12:45:00,14.29,14.29,14.24,14.24,23100.0,14.29,14.29,14.24,14.24,23100.0
2011-02-08 12:50:00,14.24,14.27,14.24,14.26,9500.0,14.24,14.27,14.24,14.26,9500.0
2011-02-08 12:55:00,14.26,14.27,14.25,14.27,14600.0,14.26,14.27,14.25,14.27,14600.0
2011-02-08 13:00:00,14.27,14.28,14.27,14.28,7900.0,14.27,14.28,14.27,14.28,7900.0
2011-02-08 13:05:00,14.28,14.28,14.25,14.26,17000.0,14.28,14.28,14.25,14.26,17000.0
2011-02-08 13:10:00,14.26,14.27,14.25,14.26,11500.0,14.26,14.27,14.25,14.26,11500.0
2011-02-08 13:15:00,14.27,14.29,14.26,14.29,8700.0,14.27,14.29,14.26,14.29,8700.0
2011-02-08 13:20:00,14.3,14.31,14.29,14.3,5000.0,14.3,14.31,14.29,14.3,5000.0
2011-02-08 13:25:00,14.3,14.32,14.28,14.31,36300.0,14.3,14.32,14.28,14.31,36300.0
2011-02-08 13:30:00,14.31,14.34,14.3,14.33,14900.0,14.31,14.34,14.3,14.33,14900.0
2011-02-08 13:35:00,14.33,14.34,14.29,14.29,19200.0,14.33,14.34,14.29,14.29,19200.0
2011-02-08 13:40:00,14.29,14.37,14.29,14.32,33500.0,14.29,14.37,14.29,14.32,33500.0
2011-02-08 13:45:00,14.31,14.32,14.27,14.3,23800.0,14.31,14.32,14.27,14.3,23800.0
2011-02-08 13:50:00,14.31,14.35,14.3,14.35,11200.0,14.31,14.35,14.3,14.35,11200.0
2011-02-08 13:55:00,14.34,14.35,14.31,14.33,20400.0,14.34,14.35,14.31,14.33,20400.0
2011-02-08 14:00:00,14.32,14.33,14.31,14.32,11100.0,14.32,14.33,14.31,14.32,11100.0
2011-02-08 14:05:00,14.33,14.41,14.32,14.37,61700.0,14.33,14.41,14.32,14.37,61700.0
2011-02-08 14:10:00,14.38,14.41,14.36,14.36,56700.0,14.38,14.41,14.36,14.36,56700.0
2011-02-08 14:15:00,14.36,14.38,14.32,14.35,62600.0,14.36,14.38,14.32,14.35,62600.0
2011-02-08 14:20:00,14.34,14.44,14.34,14.44,38200.0,14.34,14.44,14.34,14.44,38200.0
2011-02-08 14:25:00,14.44,14.45,14.42,14.43,29300.0,14.44,14.45,14.42,14.43,29300.0
2011-02-08 14:30:00,14.43,14.43,14.39,14.4,39800.0,14.43,14.43,14.39,14.4,39800.0
2011-02-08 14:35:00,14.4,14.5,14.4,14.5,72000.0,14.4,14.5,14.4,14.5,72000.0
2011-02-08 14:40:00,14.49,14.5,14.47,14.49,55000.0,14.49,14.5,14.47,14.49,55000.0
2011-02-08 14:45:00,14.48,14.5,14.47,14.5,42000.0,14.48,14.5,14.47,14.5,42000.0
2011-02-08 14:50:00,14.49,14.5,14.47,14.47,67400.0,14.49,14.5,14.47,14.47,67400.0
2011-02-08 14:55:00,14.47,14.5,14.45,14.47,61600.0,14.47,14.5,14.45,14.47,61600.0
2011-02-08 15:00:00,14.47,14.49,14.46,14.48,31300.0,14.47,14.49,14.46,14.48,31300.0
2011-02-08 15:05:00,14.49,14.49,14.46,14.47,107200.0,14.49,14.49,14.46,14.47,107200.0
2011-02-08 15:10:00,14.48,14.53,14.46,14.52,113800.0,14.48,14.53,14.46,14.52,113800.0
2011-02-08 15:15:00,14.51,14.53,14.41,14.41,46300.0,14.51,14.53,14.41,14.41,46300.0
2011-02-08 15:20:00,14.41,14.46,14.39,14.44,98500.0,14.41,14.46,14.39,14.44,98500.0
2011-02-08 15:25:00,14.44,14.48,14.36,14.36,94900.0,14.44,14.48,14.36,14.36,94900.0
2011-02-08 15:30:00,14.36,14.42,14.36,14.4,78500.0,14.36,14.42,14.36,14.4,78500.0
2011-02-08 15:35:00,14.4,14.42,14.39,14.42,45300.0,14.4,14.42,14.39,14.42,45300.0
2011-02-08 15:40:00,14.42,14.52,14.41,14.47,120100.0,14.42,14.52,14.41,14.47,120100.0
2011-02-08 15:45:00,14.47,14.53,14.46,14.51,134700.0,14.47,14.53,14.46,14.51,134700.0
2011-02-08 15:50:00,14.51,14.54,14.51,14.52,120300.0,14.51,14.54,14.51,14.52,120300.0
2011-02-08 15:55:00,14.52,14.54,14.48,14.5,267700.0,14.52,14.54,14.48,14.5,267700.0
2011-02-09 09:30:00,15.45,15.5,15.11,15.18,404200.0,15.45,15.5,15.11,15.18,404200.0
2011-02-09 09:35:00,15.2,15.28,14.83,14.94,348800.0,15.2,15.28,14.83,14.94,348800.0
2011-02-09 09:40:00,14.97,15.23,14.92,15.16,232100.0,14.97,15.23,14.92,15.16,232100.0
2011-02-09 09:45:00,15.15,15.2,15.13,15.2,190700.0,15.15,15.2,15.13,15.2,190700.0
2011-02-09 09:50:00,15.2,15.22,14.98,15.02,231400.0,15.2,15.22,14.98,15.02,231400.0
2011-02-09 09:55:00,15.02,15.12,15.01,15.06,144000.0,15.02,15.12,15.01,15.06,144000.0
2011-02-09 10:00:00,15.06,15.14,15.02,15.1,115000.0,15.06,15.14,15.02,15.1,115000.0
2011-02-09 10:05:00,15.11,15.23,15.11,15.19,120900.0,15.11,15.23,15.11,15.19,120900.0
2011-02-09 10:10:00,15.2,15.2,15.05,15.07,76400.0,15.2,15.2,15.05,15.07,76400.0
2011-02-09 10:15:00,15.07,15.13,15.02,15.03,95100.0,15.07,15.13,15.02,15.03,95100.0
2011-02-09 10:20:00,15.05,15.1,15.03,15.04,79100.0,15.05,15.1,15.03,15.04,79100.0
2011-02-09 10:25:00,15.05,15.05,14.9,14.93,212000.0,15.05,15.05,14.9,14.93,212000.0
2011-02-09 10:30:00,14.94,14.98,14.92,14.94,135500.0,14.94,14.98,14.92,14.94,135500.0
2011-02-09 10:35:00,14.94,14.99,14.94,14.99,50300.0,14.94,14.99,14.94,14.99,50300.0
2011-02-09 10:40:00,15.0,15.0,14.94,14.96,82300.0,15.0,15.0,14.94,14.96,82300.0
2011-02-09 10:45:00,14.97,14.98,14.96,14.98,56200.0,14.97,14.98,14.96,14.98,56200.0
2011-02-09 10:50:00,14.98,15.11,14.97,15.09,135000.0,14.98,15.11,14.97,15.09,135000.0
2011-02-09 10:55:00,15.09,15.09,15.05,15.06,56800.0,15.09,15.09,15.05,15.06,56800.0
2011-02-09 11:00:00,15.06,15.09,14.98,14.99,70700.0,15.06,15.09,14.98,14.99,70700.0
2011-02-09 11:05:00,14.99,15.01,14.99,15.0,23800.0,14.99,15.01,14.99,15.0,23800.0
2011-02-09 11:10:00,15.01,15.02,14.99,15.0,141200.0,15.01,15.02,14.99,15.0,141200.0
2011-02-09 11:15:00,15.0,15.02,14.9,14.93,98500.0,15.0,15.02,14.9,14.93,98500.0
2011-02-09 11:20:00,14.92,14.98,14.86,14.96,155700.0,14.92,14.98,14.86,14.96,155700.0
2011-02-09 11:25:00,14.96,14.97,14.92,14.95,46400.0,14.96,14.97,14.92,14.95,46400.0
2011-02-09 11:30:00,14.94,14.96,14.93,14.95,102900.0,14.94,14.96,14.93,14.95,102900.0
2011-02-09 11:35:00,14.94,14.97,14.93,14.94,56600.0,14.94,14.97,14.93,14.94,56600.0
2011-02-09 11:40:00,14.95,14.96,14.94,14.95,36400.0,14.95,14.96,14.94,14.95,36400.0
2011-02-09 11:45:00,14.95,14.96,14.95,14.95,14800.0,14.95,14.96,14.95,14.95,14800.0
2011-02-09 11:50:00,14.95,15.0,14.95,14.99,40500.0,14.95,15.0,14.95,14.99,40500.0
2011-02-09 11:55:00,14.99,14.99,14.97,14.97,10300.0,14.99,14.99,14.97,14.97,10300.0
2011-02-09 12:00:00,14.98,14.98,14.93,14.94,66600.0,14.98,14.98,14.93,14.94,66600.0
2011-02-09 12:05:00,14.94,14.98,14.94,14.97,52000.0,14.94,14.98,14.94,14.97,52000.0
2011-02-09 12:10:00,14.96,14.97,14.96,14.97,15200.0,14.96,14.97,14.96,14.97,15200.0
2011-02-09 12:15:00,14.97,15.01,14.95,14.97,37800.0,14.97,15.01,14.95,14.97,37800.0
2011-02-09 12:20:00,14.98,14.98,14.94,14.94,30600.0,14.98,14.98,14.94,14.94,30600.0
2011-02-09 12:25:00,14.94,14.94,14.84,14.89,39300.0,14.94,14.94,14.84,14.89,39300.0
2011-02-09 12:30:00,14.9,14.96,14.9,14.96,13900.0,14.9,14.96,14.9,14.96,13900.0
2011-02-09 12:35:00,14.96,14.99,14.94,14.97,29400.0,14.96,14.99,14.94,14.97,29400.0
2011-02-09 12:40:00,14.98,14.98,14.93,14.94,13800.0,14.98,14.98,14.93,14.94,13800.0
2011-02-09 12:45:00,14.94,15.04,14.94,15.03,31300.0,14.94,15.04,14.94,15.03,31300.0
2011-02-09 12:50:00,15.04,15.06,14.97,14.99,43100.0,15.04,15.06,14.97,14.99,43100.0
2011-02-09 12:55:00,14.99,15.08,14.99,15.05,27300.0,14.99,15.08,14.99,15.05,27300.0
2011-02-09 13:00:00,15.04,15.09,15.03,15.07,32800.0,15.04,15.09,15.03,15.07,32800.0
2011-02-09 13:05:00,15.07,15.09,15.07,15.08,16400.0,15.07,15.09,15.07,15.08,16400.0
2011-02-09 13:10:00,15.08,15.08,14.99,15.0,54200.0,15.08,15.08,14.99,15.0,54200.0
2011-02-09 13:15:00,14.99,14.99,14.96,14.99,16800.0,14.99,14.99,14.96,14.99,16800.0
2011-02-09 13:20:00,14.99,15.03,14.99,15.02,21400.0,14.99,15.03,14.99,15.02,21400.0
2011-02-09 13:25:00,15.02,15.02,14.91,14.91,33900.0,15.02,15.02,14.91,14.91,33900.0
2011-02-09 13:30:00,14.91,14.96,14.91,14.96,22100.0,14.91,14.96,14.91,14.96,22100.0
2011-02-09 13:35:00,14.97,14.97,14.96,14.97,21600.0,14.97,14.97,14.96,14.97,21600.0
2011-02-09 13:40:00,14.97,14.98,14.96,14.98,14600.0,14.97,14.98,14.96,14.98,14600.0
2011-02-09 13:45:00,14.98,14.98,14.97,14.98,12000.0,14.98,14.98,14.97,14.98,12000.0
2011-02-09 13:50:00,14.97,14.98,14.95,14.98,33800.0,14.97,14.98,14.95,14.98,33800.0
2011-02-09 13:55:00,14.97,14.98,14.96,14.97,9000.0,14.97,14.98,14.96,14.97,9000.0
2011-02-09 14:00:00,14.97,14.97,14.87,14.9,61500.0,14.97,14.97,14.87,14.9,61500.0
2011-02-09 14:05:00,14.88,14.88,14.79,14.81,151500.0,14.88,14.88,14.79,14.81,151500.0
2011-02-09 14:10:00,14.81,14.88,14.8,14.8,74000.0,14.81,14.88,14.8,14.8,74000.0
2011-02-09 14:15:00,14.79,14.85,14.75,14.83,91400.0,14.79,14.85,14.75,14.83,91400.0
2011-02-09 14:20:00,14.84,14.84,14.75,14.78,68100.0,14.84,14.84,14.75,14.78,68100.0
2011-02-09 14:25:00,14.77,14.82,14.75,14.82,72900.0,14.77,14.82,14.75,14.82,72900.0
2011-02-09 14:30:00,14.83,14.88,14.83,14.86,38900.0,14.83,14.88,14.83,14.86,38900.0
2011-02-09 14:35:00,14.86,14.86,14.79,14.84,54200.0,14.86,14.86,14.79,14.84,54200.0
2011-02-09 14:40:00,14.84,14.89,14.82,14.87,37700.0,14.84,14.89,14.82,14.87,37700.0
2011-02-09 14:45:00,14.87,14.88,14.84,14.86,47300.0,14.87,14.88,14.84,14.86,47300.0
2011-02-09 14:50:00,14.87,14.87,14.79,14.84,19300.0,14.87,14.87,14.79,14.84,19300.0
2011-02-09 14:55:00,14.85,14.85,14.76,14.81,42200.0,14.85,14.85,14.76,14.81,42200.0
2011-02-09 15:00:00,14.81,14.82,14.8,14.82,18500.0,14.81,14.82,14.8,14.82,18500.0
2011-02-09 15:05:00,14.81,14.82,14.8,14.8,14800.0,14.81,14.82,14.8,14.8,14800.0
2011-02-09 15:10:00,14.8,14.82,14.75,14.79,65300.0,14.8,14.82,14.75,14.79,65300.0
2011-02-09 15:15:00,14.79,14.79,14.76,14.79,26800.0,14.79,14.79,14.76,14.79,26800.0
2011-02-09 15:20:00,14.79,14.86,14.78,14.86,46700.0,14.79,14.86,14.78,14.86,46700.0
2011-02-09 15:25:00,14.86,14.86,14.79,14.8,47900.0,14.86,14.86,14.79,14.8,47900.0
2011-02-09 15:30:00,14.79,14.82,14.77,14.78,45900.0,14.79,14.82,14.77,14.78,45900.0
2011-02-09 15:35:00,14.77,14.78,14.77,14.78,20900.0,14.77,14.78,14.77,14.78,20900.0
2011-02-09 15:40:00,14.78,14.86,14.77,14.83,168900.0,14.78,14.86,14.77,14.83,168900.0
2011-02-09 15:45:00,14.82,14.86,14.8,14.83,92100.0,14.82,14.86,14.8,14.83,92100.0
2011-02-09 15:50:00,14.82,14.82,14.78,14.82,114000.0,14.82,14.82,14.78,14.82,114000.0
2011-02-09 15:55:00,14.82,14.82,14.76,14.76,144000.0,14.82,14.82,14.76,14.76,144000.0
2011-02-10 09:30:00,14.63,14.79,14.6,14.79,62000.0,14.63,14.79,14.6,14.79,62000.0
2011-02-10 09:35:00,14.79,14.89,14.77,14.89,45800.0,14.79,14.89,14.77,14.89,45800.0
2011-02-10 09:40:00,14.88,14.96,14.87,14.94,68400.0,14.88,14.96,14.87,14.94,68400.0
2011-02-10 09:45:00,14.93,14.99,14.91,14.93,66800.0,14.93,14.99,14.91,14.93,66800.0
2011-02-10 09:50:00,14.93,14.96,14.92,14.95,48400.0,14.93,14.96,14.92,14.95,48400.0
2011-02-10 09:55:00,14.96,15.0,14.95,15.0,43900.0,14.96,15.0,14.95,15.0,43900.0
2011-02-10 10:00:00,15.0,15.03,14.97,15.03,59400.0,15.0,15.03,14.97,15.03,59400.0
2011-02-10 10:05:00,15.03,15.11,15.03,15.11,62600.0,15.03,15.11,15.03,15.11,62600.0
2011-02-10 10:10:00,15.11,15.16,15.1,15.16,57400.0,15.11,15.16,15.1,15.16,57400.0
2011-02-10 10:15:00,15.15,15.22,15.13,15.2,59300.0,15.15,15.22,15.13,15.2,59300.0
2011-02-10 10:20:00,15.21,15.21,15.15,15.19,23000.0,15.21,15.21,15.15,15.19,23000.0
2011-02-10 10:25:00,15.18,15.19,15.12,15.18,35500.0,15.18,15.19,15.12,15.18,35500.0
2011-02-10 10:30:00,15.18,15.19,15.14,15.17,35400.0,15.18,15.19,15.14,15.17,35400.0
2011-02-10 10:35:00,15.17,15.2,15.14,15.15,50600.0,15.17,15.2,15.14,15.15,50600.0
2011-02-10 10:40:00,15.14,15.17,15.14,15.16,12700.0,15.14,15.17,15.14,15.16,12700.0
2011-02-10 10:45:00,15.17,15.21,15.17,15.21,28500.0,15.17,15.21,15.17,15.21,28500.0
2011-02-10 10:50:00,15.21,15.21,15.19,15.2,20200.0,15.21,15.21,15.19,15.2,20200.0
2011-02-10 10:55:00,15.21,15.24,15.2,15.22,54700.0,15.21,15.24,15.2,15.22,54700.0
2011-02-10 11:00:00,15.22,15.22,15.19,15.2,27900.0,15.22,15.22,15.19,15.2,27900.0
2011-02-10 11:05:00,15.21,15.21,15.18,15.18,34700.0,15.21,15.21,15.18,15.18,34700.0
2011-02-10 11:10:00,15.18,15.21,15.18,15.21,21500.0,15.18,15.21,15.18,15.21,21500.0
2011-02-10 11:15:00,15.21,15.25,15.21,15.21,18600.0,15.21,15.25,15.21,15.21,18600.0
2011-02-10 11:20:00,15.22,15.24,15.22,15.24,15600.0,15.22,15.24,15.22,15.24,15600.0
2011-02-10 11:25:00,15.24,15.27,15.23,15.27,63400.0,15.24,15.27,15.23,15.27,63400.0
2011-02-10 11:30:00,15.27,15.29,15.23,15.24,28700.0,15.27,15.29,15.23,15.24,28700.0
2011-02-10 11:35:00,15.26,15.28,15.22,15.24,53100.0,15.26,15.28,15.22,15.24,53100.0
2011-02-10 11:40:00,15.24,15.24,15.09,15.11,102800.0,15.24,15.24,15.09,15.11,102800.0
2011-02-10 11:45:00,15.11,15.21,15.1,15.21,39700.0,15.11,15.21,15.1,15.21,39700.0
2011-02-10 11:50:00,15.21,15.22,15.19,15.2,15200.0,15.21,15.22,15.19,15.2,15200.0
2011-02-10 11:55:00,15.2,15.25,15.19,15.25,9800.0,15.2,15.25,15.19,15.25,9800.0
2011-02-10 12:00:00,15.25,15.26,15.24,15.25,6300.0,15.25,15.26,15.24,15.25,6300.0
2011-02-10 12:05:00,15.25,15.25,15.22,15.23,14500.0,15.25,15.25,15.22,15.23,14500.0
2011-02-10 12:10:00,15.23,15.23,15.22,15.23,8400.0,15.23,15.23,15.22,15.23,8400.0
2011-02-10 12:15:00,15.23,15.25,15.23,15.25,10300.0,15.23,15.25,15.23,15.25,10300.0
2011-02-10 12:20:00,15.25,15.27,15.23,15.24,26000.0,15.25,15.27,15.23,15.24,26000.0
2011-02-10 12:25:00,15.24,15.27,15.24,15.27,22200.0,15.24,15.27,15.24,15.27,22200.0
2011-02-10 12:30:00,15.27,15.27,15.26,15.26,5300.0,15.27,15.27,15.26,15.26,5300.0
2011-02-10 12:35:00,15.26,15.31,15.26,15.28,46300.0,15.26,15.31,15.26,15.28,46300.0
2011-02-10 12:40:00,15.29,15.32,15.29,15.3,28300.0,15.29,15.32,15.29,15.3,28300.0
2011-02-10 12:45:00,15.31,15.32,15.29,15.3,11900.0,15.31,15.32,15.29,15.3,11900.0
2011-02-10 12:50:00,15.29,15.31,15.28,15.3,8000.0,15.29,15.31,15.28,15.3,8000.0
2011-02-10 12:55:00,15.3,15.32,15.3,15.31,22000.0,15.3,15.32,15.3,15.31,22000.0
2011-02-10 13:00:00,15.31,15.32,15.28,15.29,13900.0,15.31,15.32,15.28,15.29,13900.0
2011-02-10 13:05:00,15.28,15.29,15.27,15.29,20500.0,15.28,15.29,15.27,15.29,20500.0
2011-02-10 13:10:00,15.3,15.32,15.3,15.31,15700.0,15.3,15.32,15.3,15.31,15700.0
2011-02-10 13:15:00,15.32,15.42,15.31,15.39,84700.0,15.32,15.42,15.31,15.39,84700.0
2011-02-10 13:20:00,15.38,15.49,15.38,15.44,114500.0,15.38,15.49,15.38,15.44,114500.0
2011-02-10 13:25:00,15.44,15.44,15.35,15.35,24000.0,15.44,15.44,15.35,15.35,24000.0
2011-02-10 13:30:00,15.36,15.36,15.29,15.3,29100.0,15.36,15.36,15.29,15.3,29100.0
2011-02-10 13:35:00,15.3,15.3,15.25,15.26,69200.0,15.3,15.3,15.25,15.26,69200.0
2011-02-10 13:40:00,15.25,15.32,15.25,15.32,35000.0,15.25,15.32,15.25,15.32,35000.0
2011-02-10 13:45:00,15.33,15.35,15.32,15.34,18000.0,15.33,15.35,15.32,15.34,18000.0
2011-02-10 13:50:00,15.33,15.38,15.32,15.38,15700.0,15.33,15.38,15.32,15.38,15700.0
2011-02-10 13:55:00,15.37,15.38,15.35,15.35,8700.0,15.37,15.38,15.35,15.35,8700.0
2011-02-10 14:00:00,15.34,15.4,15.32,15.4,15600.0,15.34,15.4,15.32,15.4,15600.0
2011-02-10 14:05:00,15.39,15.4,15.38,15.4,10800.0,15.39,15.4,15.38,15.4,10800.0
2011-02-10 14:10:00,15.4,15.4,15.38,15.39,10800.0,15.4,15.4,15.38,15.39,10800.0
2011-02-10 14:15:00,15.4,15.41,15.39,15.41,15200.0,15.4,15.41,15.39,15.41,15200.0
2011-02-10 14:20:00,15.4,15.43,15.4,15.42,11400.0,15.4,15.43,15.4,15.42,11400.0
2011-02-10 14:25:00,15.42,15.43,15.4,15.43,19800.0,15.42,15.43,15.4,15.43,19800.0
2011-02-10 14:30:00,15.43,15.43,15.4,15.42,18400.0,15.43,15.43,15.4,15.42,18400.0
2011-02-10 14:35:00,15.42,15.44,15.41,15.44,20300.0,15.42,15.44,15.41,15.44,20300.0
2011-02-10 14:40:00,15.43,15.43,15.42,15.43,7700.0,15.43,15.43,15.42,15.43,7700.0
2011-02-10 14:45:00,15.42,15.43,15.38,15.38,35800.0,15.42,15.43,15.38,15.38,35800.0
2011-02-10 14:50:00,15.39,15.41,15.35,15.41,23400.0,15.39,15.41,15.35,15.41,23400.0
2011-02-10 14:55:00,15.41,15.42,15.39,15.39,15300.0,15.41,15.42,15.39,15.39,15300.0
2011-02-10 15:00:00,15.39,15.42,15.39,15.41,24800.0,15.39,15.42,15.39,15.41,24800.0
2011-02-10 15:05:00,15.4,15.41,15.38,15.38,23500.0,15.4,15.41,15.38,15.38,23500.0
2011-02-10 15:10:00,15.38,15.4,15.38,15.39,24000.0,15.38,15.4,15.38,15.39,24000.0
2011-02-10 15:15:00,15.39,15.44,15.39,15.43,17700.0,15.39,15.44,15.39,15.43,17700.0
2011-02-10 15:20:00,15.43,15.44,15.42,15.44,27000.0,15.43,15.44,15.42,15.44,27000.0
2011-02-10 15:25:00,15.43,15.51,15.42,15.45,96800.0,15.43,15.51,15.42,15.45,96800.0
2011-02-10 15:30:00,15.45,15.45,15.39,15.42,58500.0,15.45,15.45,15.39,15.42,58500.0
2011-02-10 15:35:00,15.42,15.44,15.41,15.42,54800.0,15.42,15.44,15.41,15.42,54800.0
2011-02-10 15:40:00,15.41,15.43,15.38,15.43,56600.0,15.41,15.43,15.38,15.43,56600.0
2011-02-10 15:45:00,15.43,15.45,15.38,15.42,78100.0,15.43,15.45,15.38,15.42,78100.0
2011-02-10 15:50:00,15.43,15.45,15.37,15.38,107800.0,15.43,15.45,15.37,15.38,107800.0
2011-02-10 15:55:00,15.36,15.43,15.36,15.42,93900.0,15.36,15.43,15.36,15.42,93900.0
2011-02-11 09:30:00,15.4,15.4,15.32,15.38,22600.0,15.4,15.4,15.32,15.38,22600.0
2011-02-11 09:35:00,15.4,15.42,15.27,15.29,18300.0,15.4,15.42,15.27,15.29,18300.0
2011-02-11 09:40:00,15.27,15.3,15.0,15.04,121000.0,15.27,15.3,15.0,15.04,121000.0
2011-02-11 09:45:00,15.03,15.15,15.03,15.1,59600.0,15.03,15.15,15.03,15.1,59600.0
2011-02-11 09:50:00,15.1,15.21,15.1,15.19,21400.0,15.1,15.21,15.1,15.19,21400.0
2011-02-11 09:55:00,15.18,15.19,15.09,15.18,35300.0,15.18,15.19,15.09,15.18,35300.0
2011-02-11 10:00:00,15.18,15.26,15.17,15.24,22100.0,15.18,15.26,15.17,15.24,22100.0
2011-02-11 10:05:00,15.26,15.29,15.25,15.27,13900.0,15.26,15.29,15.25,15.27,13900.0
2011-02-11 10:10:00,15.28,15.31,15.27,15.29,32200.0,15.28,15.31,15.27,15.29,32200.0
2011-02-11 10:15:00,15.28,15.37,15.28,15.36,22400.0,15.28,15.37,15.28,15.36,22400.0
2011-02-11 10:20:00,15.36,15.39,15.34,15.34,21800.0,15.36,15.39,15.34,15.34,21800.0
2011-02-11 10:25:00,15.33,15.4,15.33,15.39,30800.0,15.33,15.4,15.33,15.39,30800.0
2011-02-11 10:30:00,15.39,15.45,15.38,15.44,26900.0,15.39,15.45,15.38,15.44,26900.0
2011-02-11 10:35:00,15.43,15.49,15.42,15.49,17700.0,15.43,15.49,15.42,15.49,17700.0
2011-02-11 10:40:00,15.49,15.55,15.48,15.52,80600.0,15.49,15.55,15.48,15.52,80600.0
2011-02-11 10:45:00,15.52,15.55,15.49,15.54,46700.0,15.52,15.55,15.49,15.54,46700.0
2011-02-11 10:50:00,15.54,15.59,15.52,15.58,22800.0,15.54,15.59,15.52,15.58,22800.0
2011-02-11 10:55:00,15.6,15.76,15.56,15.76,194500.0,15.6,15.76,15.56,15.76,194500.0
2011-02-11 11:00:00,15.76,15.85,15.73,15.78,164900.0,15.76,15.85,15.73,15.78,164900.0
2011-02-11 11:05:00,15.78,15.79,15.75,15.76,20700.0,15.78,15.79,15.75,15.76,20700.0
2011-02-11 11:10:00,15.76,15.88,15.75,15.85,57800.0,15.76,15.88,15.75,15.85,57800.0
2011-02-11 11:15:00,15.85,15.9,15.72,15.72,71300.0,15.85,15.9,15.72,15.72,71300.0
2011-02-11 11:20:00,15.72,15.74,15.65,15.74,33200.0,15.72,15.74,15.65,15.74,33200.0
2011-02-11 11:25:00,15.74,15.74,15.67,15.68,24900.0,15.74,15.74,15.67,15.68,24900.0
2011-02-11 11:30:00,15.68,15.69,15.68,15.69,8200.0,15.68,15.69,15.68,15.69,8200.0
2011-02-11 11:35:00,15.68,15.68,15.67,15.68,12500.0,15.68,15.68,15.67,15.68,12500.0
2011-02-11 11:40:00,15.67,15.72,15.67,15.71,13400.0,15.67,15.72,15.67,15.71,13400.0
2011-02-11 11:45:00,15.71,15.74,15.71,15.72,16200.0,15.71,15.74,15.71,15.72,16200.0
2011-02-11 11:50:00,15.72,15.77,15.71,15.72,30300.0,15.72,15.77,15.71,15.72,30300.0
2011-02-11 11:55:00,15.72,15.73,15.7,15.71,9700.0,15.72,15.73,15.7,15.71,9700.0
2011-02-11 12:00:00,15.71,15.71,15.68,15.68,17800.0,15.71,15.71,15.68,15.68,17800.0
2011-02-11 12:05:00,15.69,15.69,15.66,15.66,34300.0,15.69,15.69,15.66,15.66,34300.0
2011-02-11 12:10:00,15.65,15.67,15.56,15.56,37000.0,15.65,15.67,15.56,15.56,37000.0
2011-02-11 12:15:00,15.56,15.56,15.51,15.52,19000.0,15.56,15.56,15.51,15.52,19000.0
2011-02-11 12:20:00,15.52,15.53,15.52,15.52,9900.0,15.52,15.53,15.52,15.52,9900.0
2011-02-11 12:25:00,15.53,15.53,15.51,15.52,12000.0,15.53,15.53,15.51,15.52,12000.0
2011-02-11 12:30:00,15.52,15.52,15.51,15.51,13600.0,15.52,15.52,15.51,15.51,13600.0
2011-02-11 12:35:00,15.52,15.52,15.51,15.52,6000.0,15.52,15.52,15.51,15.52,6000.0
2011-02-11 12:40:00,15.52,15.58,15.51,15.58,14500.0,15.52,15.58,15.51,15.58,14500.0
2011-02-11 12:45:00,15.58,15.6,15.5,15.53,35500.0,15.58,15.6,15.5,15.53,35500.0
2011-02-11 12:50:00,15.54,15.55,15.53,15.54,6300.0,15.54,15.55,15.53,15.54,6300.0
2011-02-11 12:55:00,15.54,15.57,15.54,15.57,5000.0,15.54,15.57,15.54,15.57,5000.0
2011-02-11 13:00:00,15.57,15.59,15.56,15.59,5600.0,15.57,15.59,15.56,15.59,5600.0
2011-02-11 13:05:00,15.58,15.63,15.56,15.63,13300.0,15.58,15.63,15.56,15.63,13300.0
2011-02-11 13:10:00,15.64,15.65,15.63,15.65,4000.0,15.64,15.65,15.63,15.65,4000.0
2011-02-11 13:15:00,15.65,15.66,15.62,15.62,31900.0,15.65,15.66,15.62,15.62,31900.0
2011-02-11 13:20:00,15.63,15.63,15.62,15.62,3700.0,15.63,15.63,15.62,15.62,3700.0
2011-02-11 13:25:00,15.63,15.63,15.62,15.63,2500.0,15.63,15.63,15.62,15.63,2500.0
2011-02-11 13:30:00,15.63,15.69,15.63,15.68,11700.0,15.63,15.69,15.63,15.68,11700.0
2011-02-11 13:35:00,15.69,15.7,15.68,15.7,11700.0,15.69,15.7,15.68,15.7,11700.0
2011-02-11 13:40:00,15.7,15.8,15.7,15.74,71700.0,15.7,15.8,15.7,15.74,71700.0
2011-02-11 13:45:00,15.73,15.75,15.71,15.73,27500.0,15.73,15.75,15.71,15.73,27500.0
2011-02-11 13:50:00,15.72,15.72,15.69,15.69,11800.0,15.72,15.72,15.69,15.69,11800.0
2011-02-11 13:55:00,15.69,15.76,15.68,15.76,15800.0,15.69,15.76,15.68,15.76,15800.0
2011-02-11 14:00:00,15.76,15.8,15.75,15.77,31000.0,15.76,15.8,15.75,15.77,31000.0
2011-02-11 14:05:00,15.77,15.78,15.75,15.76,14300.0,15.77,15.78,15.75,15.76,14300.0
2011-02-11 14:10:00,15.76,15.77,15.74,15.77,23600.0,15.76,15.77,15.74,15.77,23600.0
2011-02-11 14:15:00,15.77,15.83,15.77,15.83,38800.0,15.77,15.83,15.77,15.83,38800.0
2011-02-11 14:20:00,15.83,15.84,15.77,15.79,47400.0,15.83,15.84,15.77,15.79,47400.0
2011-02-11 14:25:00,15.79,15.8,15.77,15.78,12500.0,15.79,15.8,15.77,15.78,12500.0
2011-02-11 14:30:00,15.79,15.79,15.76,15.79,13600.0,15.79,15.79,15.76,15.79,13600.0
2011-02-11 14:35:00,15.78,15.78,15.74,15.75,14900.0,15.78,15.78,15.74,15.75,14900.0
2011-02-11 14:40:00,15.75,15.81,15.72,15.79,51300.0,15.75,15.81,15.72,15.79,51300.0
2011-02-11 14:45:00,15.79,15.91,15.78,15.81,229500.0,15.79,15.91,15.78,15.81,229500.0
2011-02-11 14:50:00,15.81,15.82,15.73,15.75,50400.0,15.81,15.82,15.73,15.75,50400.0
2011-02-11 14:55:00,15.75,15.78,15.71,15.76,46000.0,15.75,15.78,15.71,15.76,46000.0
2011-02-11 15:00:00,15.76,15.79,15.74,15.75,37900.0,15.76,15.79,15.74,15.75,37900.0
2011-02-11 15:05:00,15.75,15.86,15.75,15.85,79700.0,15.75,15.86,15.75,15.85,79700.0
2011-02-11 15:10:00,15.86,15.9,15.85,15.89,60400.0,15.86,15.9,15.85,15.89,60400.0
2011-02-11 15:15:00,15.89,15.94,15.89,15.9,112500.0,15.89,15.94,15.89,15.9,112500.0
2011-02-11 15:20:00,15.91,15.94,15.83,15.83,78900.0,15.91,15.94,15.83,15.83,78900.0
2011-02-11 15:25:00,15.83,15.85,15.8,15.83,57600.0,15.83,15.85,15.8,15.83,57600.0
2011-02-11 15:30:00,15.83,15.84,15.8,15.8,19900.0,15.83,15.84,15.8,15.8,19900.0
2011-02-11 15:35:00,15.8,15.81,15.76,15.76,44300.0,15.8,15.81,15.76,15.76,44300.0
2011-02-11 15:40:00,15.76,15.81,15.76,15.8,47000.0,15.76,15.81,15.76,15.8,47000.0
2011-02-11 15:45:00,15.8,15.81,15.76,15.76,89300.0,15.8,15.81,15.76,15.76,89300.0
2011-02-11 15:50:00,15.77,15.79,15.76,15.78,43500.0,15.77,15.79,15.76,15.78,43500.0
2011-02-11 15:55:00,15.78,15.83,15.77,15.83,119400.0,15.78,15.83,15.77,15.83,119400.0
2011-02-14 09:30:00,15.86,15.9,15.71,15.8,57000.0,15.86,15.9,15.71,15.8,57000.0
2011-02-14 09:35:00,15.79,15.9,15.79,15.83,61500.0,15.79,15.9,15.79,15.83,61500.0
2011-02-14 09:40:00,15.85,16.03,15.84,15.95,145300.0,15.85,16.03,15.84,15.95,145300.0
2011-02-14 09:45:00,15.98,16.02,15.89,15.9,38200.0,15.98,16.02,15.89,15.9,38200.0
2011-02-14 09:50:00,15.9,15.95,15.87,15.91,25600.0,15.9,15.95,15.87,15.91,25600.0
2011-02-14 09:55:00,15.91,15.91,15.82,15.83,32000.0,15.91,15.91,15.82,15.83,32000.0
2011-02-14 10:00:00,15.84,15.94,15.84,15.93,16200.0,15.84,15.94,15.84,15.93,16200.0
2011-02-14 10:05:00,15.93,15.93,15.87,15.92,10500.0,15.93,15.93,15.87,15.92,10500.0
2011-02-14 10:10:00,15.92,15.98,15.92,15.97,28100.0,15.92,15.98,15.92,15.97,28100.0
2011-02-14 10:15:00,15.96,15.99,15.95,15.96,14300.0,15.96,15.99,15.95,15.96,14300.0
2011-02-14 10:20:00,15.96,16.0,15.96,15.98,18700.0,15.96,16.0,15.96,15.98,18700.0
2011-02-14 10:25:00,15.98,15.98,15.93,15.94,15400.0,15.98,15.98,15.93,15.94,15400.0
2011-02-14 10:30:00,15.95,16.03,15.95,16.02,33700.0,15.95,16.03,15.95,16.02,33700.0
2011-02-14 10:35:00,16.03,16.11,16.02,16.1,61900.0,16.03,16.11,16.02,16.1,61900.0
2011-02-14 10:40:00,16.1,16.1,15.97,15.97,44100.0,16.1,16.1,15.97,15.97,44100.0
2011-02-14 10:45:00,15.98,16.06,15.95,16.06,23300.0,15.98,16.06,15.95,16.06,23300.0
2011-02-14 10:50:00,16.06,16.08,16.06,16.08,23400.0,16.06,16.08,16.06,16.08,23400.0
2011-02-14 10:55:00,16.07,16.14,16.02,16.14,16400.0,16.07,16.14,16.02,16.14,16400.0
2011-02-14 11:00:00,16.15,16.23,16.15,16.22,50700.0,16.15,16.23,16.15,16.22,50700.0
2011-02-14 11:05:00,16.24,16.27,16.06,16.06,63000.0,16.24,16.27,16.06,16.06,63000.0
2011-02-14 11:10:00,16.06,16.13,16.06,16.12,23800.0,16.06,16.13,16.06,16.12,23800.0
2011-02-14 11:15:00,16.11,16.15,16.1,16.14,13600.0,16.11,16.15,16.1,16.14,13600.0
2011-02-14 11:20:00,16.14,16.18,16.14,16.18,22700.0,16.14,16.18,16.14,16.18,22700.0
2011-02-14 11:25:00,16.18,16.2,16.14,16.16,22900.0,16.18,16.2,16.14,16.16,22900.0
2011-02-14 11:30:00,16.15,16.18,16.12,16.16,13000.0,16.15,16.18,16.12,16.16,13000.0
2011-02-14 11:35:00,16.15,16.19,16.15,16.18,10300.0,16.15,16.19,16.15,16.18,10300.0
2011-02-14 11:40:00,16.19,16.21,16.12,16.14,26600.0,16.19,16.21,16.12,16.14,26600.0
2011-02-14 11:45:00,16.15,16.16,16.11,16.11,14100.0,16.15,16.16,16.11,16.11,14100.0
2011-02-14 11:50:00,16.11,16.15,16.11,16.12,13300.0,16.11,16.15,16.11,16.12,13300.0
2011-02-14 11:55:00,16.12,16.13,16.06,16.07,11300.0,16.12,16.13,16.06,16.07,11300.0
2011-02-14 12:00:00,16.07,16.07,16.04,16.04,13300.0,16.07,16.07,16.04,16.04,13300.0
2011-02-14 12:05:00,16.04,16.04,15.98,15.98,12900.0,16.04,16.04,15.98,15.98,12900.0
2011-02-14 12:10:00,15.99,16.06,15.98,16.05,10500.0,15.99,16.06,15.98,16.05,10500.0
2011-02-14 12:15:00,16.05,16.09,16.04,16.09,9700.0,16.05,16.09,16.04,16.09,9700.0
2011-02-14 12:20:00,16.08,16.17,16.08,16.17,25500.0,16.08,16.17,16.08,16.17,25500.0
2011-02-14 12:25:00,16.17,16.18,16.11,16.12,19200.0,16.17,16.18,16.11,16.12,19200.0
2011-02-14 12:30:00,16.12,16.13,16.11,16.13,4300.0,16.12,16.13,16.11,16.13,4300.0
2011-02-14 12:35:00,16.12,16.13,16.09,16.1,10600.0,16.12,16.13,16.09,16.1,10600.0
2011-02-14 12:40:00,16.09,16.1,16.06,16.1,17500.0,16.09,16.1,16.06,16.1,17500.0
2011-02-14 12:45:00,16.09,16.19,16.07,16.19,61200.0,16.09,16.19,16.07,16.19,61200.0
2011-02-14 12:50:00,16.19,16.2,16.13,16.13,22700.0,16.19,16.2,16.13,16.13,22700.0
2011-02-14 12:55:00,16.12,16.12,15.99,15.99,116500.0,16.12,16.12,15.99,15.99,116500.0
2011-02-14 13:00:00,16.0,16.03,15.98,16.0,26000.0,16.0,16.03,15.98,16.0,26000.0
2011-02-14 13:05:00,16.01,16.01,15.94,15.96,28100.0,16.01,16.01,15.94,15.96,28100.0
2011-02-14 13:10:00,15.96,15.97,15.93,15.95,28200.0,15.96,15.97,15.93,15.95,28200.0
2011-02-14 13:15:00,15.95,15.98,15.94,15.97,12000.0,15.95,15.98,15.94,15.97,12000.0
2011-02-14 13:20:00,15.97,16.0,15.95,15.95,28000.0,15.97,16.0,15.95,15.95,28000.0
2011-02-14 13:25:00,15.96,15.97,15.95,15.95,8200.0,15.96,15.97,15.95,15.95,8200.0
2011-02-14 13:30:00,15.96,15.97,15.95,15.97,17100.0,15.96,15.97,15.95,15.97,17100.0
2011-02-14 13:35:00,15.97,16.0,15.97,16.0,7300.0,15.97,16.0,15.97,16.0,7300.0
2011-02-14 13:40:00,16.0,16.04,15.95,15.96,33600.0,16.0,16.04,15.95,15.96,33600.0
2011-02-14 13:45:00,15.96,16.0,15.95,15.99,10100.0,15.96,16.0,15.95,15.99,10100.0
2011-02-14 13:50:00,15.98,15.99,15.96,15.98,11900.0,15.98,15.99,15.96,15.98,11900.0
2011-02-14 13:55:00,15.97,16.01,15.97,15.97,25100.0,15.97,16.01,15.97,15.97,25100.0
2011-02-14 14:00:00,15.97,15.98,15.94,15.95,9600.0,15.97,15.98,15.94,15.95,9600.0
2011-02-14 14:05:00,15.95,16.03,15.94,16.03,60800.0,15.95,16.03,15.94,16.03,60800.0
2011-02-14 14:10:00,16.03,16.05,16.0,16.01,16600.0,16.03,16.05,16.0,16.01,16600.0
2011-02-14 14:15:00,16.01,16.01,15.99,16.0,6300.0,16.01,16.01,15.99,16.0,6300.0
2011-02-14 14:20:00,16.0,16.02,15.99,16.02,13900.0,16.0,16.02,15.99,16.02,13900.0
2011-02-14 14:25:00,16.01,16.02,15.99,16.0,14800.0,16.01,16.02,15.99,16.0,14800.0
2011-02-14 14:30:00,16.01,16.02,16.0,16.01,16200.0,16.01,16.02,16.0,16.01,16200.0
2011-02-14 14:35:00,16.0,16.0,15.98,15.99,8700.0,16.0,16.0,15.98,15.99,8700.0
2011-02-14 14:40:00,16.0,16.0,15.98,15.98,15200.0,16.0,16.0,15.98,15.98,15200.0
2011-02-14 14:45:00,15.99,16.0,15.99,15.99,10400.0,15.99,16.0,15.99,15.99,10400.0
2011-02-14 14:50:00,15.99,16.0,15.98,16.0,14500.0,15.99,16.0,15.98,16.0,14500.0
2011-02-14 14:55:00,16.0,16.01,15.99,16.01,13400.0,16.0,16.01,15.99,16.01,13400.0
2011-02-14 15:00:00,16.0,16.07,16.0,16.04,31700.0,16.0,16.07,16.0,16.04,31700.0
2011-02-14 15:05:00,16.04,16.05,15.99,16.0,16900.0,16.04,16.05,15.99,16.0,16900.0
2011-02-14 15:10:00,16.0,16.01,15.99,15.99,11500.0,16.0,16.01,15.99,15.99,11500.0
2011-02-14 15:15:00,15.99,16.01,15.99,15.99,17100.0,15.99,16.01,15.99,15.99,17100.0
2011-02-14 15:20:00,16.0,16.06,16.0,16.06,28000.0,16.0,16.06,16.0,16.06,28000.0
2011-02-14 15:25:00,16.06,16.07,16.04,16.05,34800.0,16.06,16.07,16.04,16.05,34800.0
2011-02-14 15:30:00,16.05,16.08,16.05,16.08,29400.0,16.05,16.08,16.05,16.08,29400.0
2011-02-14 15:35:00,16.07,16.12,16.04,16.04,97900.0,16.07,16.12,16.04,16.04,97900.0
2011-02-14 15:40:00,16.05,16.05,16.01,16.01,52600.0,16.05,16.05,16.01,16.01,52600.0
2011-02-14 15:45:00,16.01,16.03,15.99,15.99,89500.0,16.01,16.03,15.99,15.99,89500.0
2011-02-14 15:50:00,15.99,16.01,15.97,16.0,106400.0,15.99,16.01,15.97,16.0,106400.0
2011-02-14 15:55:00,16.0,16.02,15.95,15.97,150700.0,16.0,16.02,15.95,15.97,150700.0
2011-02-15 09:30:00,15.97,16.0,15.9,15.91,15000.0,15.97,16.0,15.9,15.91,15000.0
2011-02-15 09:35:00,15.93,15.93,15.87,15.87,10000.0,15.93,15.93,15.87,15.87,10000.0
2011-02-15 09:40:00,15.88,15.92,15.88,15.91,13700.0,15.88,15.92,15.88,15.91,13700.0
2011-02-15 09:45:00,15.91,16.0,15.91,16.0,14400.0,15.91,16.0,15.91,16.0,14400.0
2011-02-15 09:50:00,16.0,16.0,15.98,16.0,3800.0,16.0,16.0,15.98,16.0,3800.0
2011-02-15 09:55:00,15.98,15.98,15.97,15.97,2900.0,15.98,15.98,15.97,15.97,2900.0
2011-02-15 10:00:00,15.97,15.97,15.95,15.96,12200.0,15.97,15.97,15.95,15.96,12200.0
2011-02-15 10:05:00,15.95,15.96,15.94,15.94,13500.0,15.95,15.96,15.94,15.94,13500.0
2011-02-15 10:10:00,15.94,15.94,15.9,15.92,12300.0,15.94,15.94,15.9,15.92,12300.0
2011-02-15 10:15:00,15.92,15.92,15.89,15.91,10600.0,15.92,15.92,15.89,15.91,10600.0
2011-02-15 10:20:00,15.89,15.93,15.89,15.91,4600.0,15.89,15.93,15.89,15.91,4600.0
2011-02-15 10:25:00,15.91,15.92,15.89,15.89,3500.0,15.91,15.92,15.89,15.89,3500.0
2011-02-15 10:30:00,15.89,15.89,15.85,15.87,14300.0,15.89,15.89,15.85,15.87,14300.0
2011-02-15 10:35:00,15.88,15.91,15.87,15.91,12400.0,15.88,15.91,15.87,15.91,12400.0
2011-02-15 10:40:00,15.91,15.95,15.91,15.92,17800.0,15.91,15.95,15.91,15.92,17800.0
2011-02-15 10:45:00,15.93,15.95,15.93,15.94,3300.0,15.93,15.95,15.93,15.94,3300.0
2011-02-15 10:50:00,15.93,15.93,15.9,15.92,5800.0,15.93,15.93,15.9,15.92,5800.0
2011-02-15 10:55:00,15.93,15.94,15.91,15.91,16700.0,15.93,15.94,15.91,15.91,16700.0
2011-02-15 11:00:00,15.91,15.94,15.91,15.93,6300.0,15.91,15.94,15.91,15.93,6300.0
2011-02-15 11:05:00,15.93,15.97,15.93,15.97,7700.0,15.93,15.97,15.93,15.97,7700.0
2011-02-15 11:10:00,15.97,15.99,15.95,15.96,9800.0,15.97,15.99,15.95,15.96,9800.0
2011-02-15 11:15:00,15.96,15.96,15.94,15.94,5000.0,15.96,15.96,15.94,15.94,5000.0
2011-02-15 11:20:00,15.95,15.95,15.93,15.93,3500.0,15.95,15.95,15.93,15.93,3500.0
2011-02-15 11:25:00,15.93,15.94,15.93,15.94,1500.0,15.93,15.94,15.93,15.94,1500.0
2011-02-15 11:30:00,15.94,15.94,15.93,15.93,3300.0,15.94,15.94,15.93,15.93,3300.0
2011-02-15 11:35:00,15.94,15.94,15.92,15.92,9600.0,15.94,15.94,15.92,15.92,9600.0
2011-02-15 11:40:00,15.93,15.95,15.92,15.93,8100.0,15.93,15.95,15.92,15.93,8100.0
2011-02-15 11:45:00,15.92,15.93,15.9,15.91,6400.0,15.92,15.93,15.9,15.91,6400.0
2011-02-15 11:50:00,15.91,15.92,15.89,15.89,11200.0,15.91,15.92,15.89,15.89,11200.0
2011-02-15 11:55:00,15.89,15.89,15.85,15.86,20800.0,15.89,15.89,15.85,15.86,20800.0
2011-02-15 12:00:00,15.86,15.87,15.86,15.87,3600.0,15.86,15.87,15.86,15.87,3600.0
2011-02-15 12:05:00,15.88,15.92,15.88,15.92,13300.0,15.88,15.92,15.88,15.92,13300.0
2011-02-15 12:10:00,15.93,15.94,15.92,15.94,7100.0,15.93,15.94,15.92,15.94,7100.0
2011-02-15 12:15:00,15.94,16.0,15.94,16.0,30900.0,15.94,16.0,15.94,16.0,30900.0
2011-02-15 12:20:00,16.0,16.03,16.0,16.02,11200.0,16.0,16.03,16.0,16.02,11200.0
2011-02-15 12:25:00,16.01,16.03,16.01,16.02,4000.0,16.01,16.03,16.01,16.02,4000.0
2011-02-15 12:30:00,16.02,16.02,16.0,16.02,15000.0,16.02,16.02,16.0,16.02,15000.0
2011-02-15 12:35:00,16.03,16.04,16.02,16.03,7400.0,16.03,16.04,16.02,16.03,7400.0
2011-02-15 12:40:00,16.04,16.11,16.04,16.1,26800.0,16.04,16.11,16.04,16.1,26800.0
2011-02-15 12:45:00,16.1,16.1,16.09,16.09,5100.0,16.1,16.1,16.09,16.09,5100.0
2011-02-15 12:50:00,16.09,16.11,16.09,16.11,11000.0,16.09,16.11,16.09,16.11,11000.0
2011-02-15 12:55:00,16.11,16.12,16.1,16.11,13600.0,16.11,16.12,16.1,16.11,13600.0
2011-02-15 13:00:00,16.11,16.11,16.07,16.08,6900.0,16.11,16.11,16.07,16.08,6900.0
2011-02-15 13:05:00,16.08,16.09,16.08,16.08,1100.0,16.08,16.09,16.08,16.08,1100.0
2011-02-15 13:10:00,16.09,16.12,16.09,16.11,8200.0,16.09,16.12,16.09,16.11,8200.0
2011-02-15 13:15:00,16.1,16.11,16.08,16.09,3400.0,16.1,16.11,16.08,16.09,3400.0
2011-02-15 13:20:00,16.08,16.09,16.08,16.08,1400.0,16.08,16.09,16.08,16.08,1400.0
2011-02-15 13:25:00,16.08,16.08,16.06,16.07,9900.0,16.08,16.08,16.06,16.07,9900.0
2011-02-15 13:30:00,16.07,16.1,16.06,16.1,14100.0,16.07,16.1,16.06,16.1,14100.0
2011-02-15 13:35:00,16.09,16.1,16.09,16.1,600.0,16.09,16.1,16.09,16.1,600.0
2011-02-15 13:40:00,16.1,16.1,16.09,16.09,1100.0,16.1,16.1,16.09,16.09,1100.0
2011-02-15 13:45:00,16.1,16.16,16.09,16.15,35700.0,16.1,16.16,16.09,16.15,35700.0
2011-02-15 13:50:00,16.16,16.16,16.11,16.11,7600.0,16.16,16.16,16.11,16.11,7600.0
2011-02-15 13:55:00,16.1,16.12,16.08,16.09,12400.0,16.1,16.12,16.08,16.09,12400.0
2011-02-15 14:00:00,16.08,16.08,16.03,16.04,8500.0,16.08,16.08,16.03,16.04,8500.0
2011-02-15 14:05:00,16.03,16.04,16.01,16.02,22200.0,16.03,16.04,16.01,16.02,22200.0
2011-02-15 14:10:00,16.03,16.03,15.99,15.99,9800.0,16.03,16.03,15.99,15.99,9800.0
2011-02-15 14:15:00,16.0,16.06,15.99,16.02,41100.0,16.0,16.06,15.99,16.02,41100.0
2011-02-15 14:20:00,16.03,16.03,16.02,16.02,6500.0,16.03,16.03,16.02,16.02,6500.0
2011-02-15 14:25:00,16.02,16.03,16.0,16.03,15700.0,16.02,16.03,16.0,16.03,15700.0
2011-02-15 14:30:00,16.02,16.02,15.98,16.0,50300.0,16.02,16.02,15.98,16.0,50300.0
2011-02-15 14:35:00,16.0,16.02,15.97,15.98,15800.0,16.0,16.02,15.97,15.98,15800.0
2011-02-15 14:40:00,15.98,15.99,15.96,15.98,64500.0,15.98,15.99,15.96,15.98,64500.0
2011-02-15 14:45:00,15.98,15.98,15.97,15.98,4400.0,15.98,15.98,15.97,15.98,4400.0
2011-02-15 14:50:00,15.97,15.98,15.97,15.98,4700.0,15.97,15.98,15.97,15.98,4700.0
2011-02-15 14:55:00,15.97,15.99,15.97,15.98,3100.0,15.97,15.99,15.97,15.98,3100.0
2011-02-15 15:00:00,15.98,15.99,15.98,15.98,11500.0,15.98,15.99,15.98,15.98,11500.0
2011-02-15 15:05:00,15.99,16.02,15.99,16.0,23200.0,15.99,16.02,15.99,16.0,23200.0
2011-02-15 15:10:00,16.0,16.01,16.0,16.01,14600.0,16.0,16.01,16.0,16.01,14600.0
2011-02-15 15:15:00,16.01,16.02,16.0,16.01,13100.0,16.01,16.02,16.0,16.01,13100.0
2011-02-15 15:20:00,16.01,16.02,16.01,16.01,4200.0,16.01,16.02,16.01,16.01,4200.0
2011-02-15 15:25:00,16.01,16.02,15.99,15.99,13600.0,16.01,16.02,15.99,15.99,13600.0
2011-02-15 15:30:00,15.99,16.01,15.99,16.0,14300.0,15.99,16.01,15.99,16.0,14300.0
2011-02-15 15:35:00,16.0,16.01,15.96,16.0,25600.0,16.0,16.01,15.96,16.0,25600.0
2011-02-15 15:40:00,16.0,16.01,15.97,15.98,24100.0,16.0,16.01,15.97,15.98,24100.0
2011-02-15 15:45:00,15.97,16.0,15.97,15.98,67000.0,15.97,16.0,15.97,15.98,67000.0
2011-02-15 15:50:00,15.98,15.98,15.94,15.95,74100.0,15.98,15.98,15.94,15.95,74100.0
2011-02-15 15:55:00,15.95,16.02,15.95,16.0,178400.0,15.95,16.02,15.95,16.0,178400.0
2011-02-16 09:30:00,16.15,16.19,16.06,16.19,27500.0,16.15,16.19,16.06,16.19,27500.0
2011-02-16 09:35:00,16.19,16.2,16.12,16.19,16600.0,16.19,16.2,16.12,16.19,16600.0
2011-02-16 09:40:00,16.18,16.3,16.15,16.28,52300.0,16.18,16.3,16.15,16.28,52300.0
2011-02-16 09:45:00,16.28,16.28,16.27,16.28,3900.0,16.28,16.28,16.27,16.28,3900.0
2011-02-16 09:50:00,16.28,16.3,16.24,16.29,9900.0,16.28,16.3,16.24,16.29,9900.0
2011-02-16 09:55:00,16.29,16.3,16.27,16.28,14000.0,16.29,16.3,16.27,16.28,14000.0
2011-02-16 10:00:00,16.29,16.34,16.26,16.33,70900.0,16.29,16.34,16.26,16.33,70900.0
2011-02-16 10:05:00,16.32,16.33,16.26,16.28,23400.0,16.32,16.33,16.26,16.28,23400.0
2011-02-16 10:10:00,16.29,16.43,16.29,16.39,80600.0,16.29,16.43,16.29,16.39,80600.0
2011-02-16 10:15:00,16.4,16.4,16.36,16.38,18200.0,16.4,16.4,16.36,16.38,18200.0
2011-02-16 10:20:00,16.38,16.42,16.38,16.4,20100.0,16.38,16.42,16.38,16.4,20100.0
2011-02-16 10:25:00,16.4,16.42,16.39,16.42,29400.0,16.4,16.42,16.39,16.42,29400.0
2011-02-16 10:30:00,16.43,16.51,16.43,16.5,40900.0,16.43,16.51,16.43,16.5,40900.0
2011-02-16 10:35:00,16.52,16.6,16.52,16.54,53100.0,16.52,16.6,16.52,16.54,53100.0
2011-02-16 10:40:00,16.53,16.54,16.42,16.42,76100.0,16.53,16.54,16.42,16.42,76100.0
2011-02-16 10:45:00,16.43,16.48,16.39,16.46,112300.0,16.43,16.48,16.39,16.46,112300.0
2011-02-16 10:50:00,16.47,16.58,16.46,16.58,90200.0,16.47,16.58,16.46,16.58,90200.0
2011-02-16 10:55:00,16.59,16.59,16.5,16.56,57300.0,16.59,16.59,16.5,16.56,57300.0
2011-02-16 11:00:00,16.55,16.55,16.5,16.54,16800.0,16.55,16.55,16.5,16.54,16800.0
2011-02-16 11:05:00,16.55,16.58,16.52,16.53,17300.0,16.55,16.58,16.52,16.53,17300.0
2011-02-16 11:10:00,16.53,16.53,16.52,16.52,2800.0,16.53,16.53,16.52,16.52,2800.0
2011-02-16 11:15:00,16.53,16.55,16.51,16.51,12700.0,16.53,16.55,16.51,16.51,12700.0
2011-02-16 11:20:00,16.52,16.54,16.51,16.51,7000.0,16.52,16.54,16.51,16.51,7000.0
2011-02-16 11:25:00,16.52,16.54,16.52,16.53,18400.0,16.52,16.54,16.52,16.53,18400.0
2011-02-16 11:30:00,16.54,16.57,16.51,16.53,23500.0,16.54,16.57,16.51,16.53,23500.0
2011-02-16 11:35:00,16.52,16.58,16.52,16.58,29200.0,16.52,16.58,16.52,16.58,29200.0
2011-02-16 11:40:00,16.58,16.6,16.55,16.58,27200.0,16.58,16.6,16.55,16.58,27200.0
2011-02-16 11:45:00,16.57,16.59,16.54,16.56,25700.0,16.57,16.59,16.54,16.56,25700.0
2011-02-16 11:50:00,16.55,16.58,16.51,16.54,41800.0,16.55,16.58,16.51,16.54,41800.0
2011-02-16 11:55:00,16.53,16.53,16.51,16.53,15400.0,16.53,16.53,16.51,16.53,15400.0
2011-02-16 12:00:00,16.54,16.54,16.48,16.48,20600.0,16.54,16.54,16.48,16.48,20600.0
2011-02-16 12:05:00,16.48,16.48,16.4,16.41,55100.0,16.48,16.48,16.4,16.41,55100.0
2011-02-16 12:10:00,16.41,16.46,16.4,16.45,30400.0,16.41,16.46,16.4,16.45,30400.0
2011-02-16 12:15:00,16.45,16.5,16.43,16.49,46300.0,16.45,16.5,16.43,16.49,46300.0
2011-02-16 12:20:00,16.48,16.53,16.48,16.51,49700.0,16.48,16.53,16.48,16.51,49700.0
2011-02-16 12:25:00,16.51,16.51,16.48,16.5,12700.0,16.51,16.51,16.48,16.5,12700.0
2011-02-16 12:30:00,16.51,16.55,16.5,16.53,21000.0,16.51,16.55,16.5,16.53,21000.0
2011-02-16 12:35:00,16.52,16.55,16.49,16.52,39400.0,16.52,16.55,16.49,16.52,39400.0
2011-02-16 12:40:00,16.52,16.55,16.52,16.53,5700.0,16.52,16.55,16.52,16.53,5700.0
2011-02-16 12:45:00,16.53,16.6,16.53,16.56,28300.0,16.53,16.6,16.53,16.56,28300.0
2011-02-16 12:50:00,16.56,16.6,16.56,16.57,34200.0,16.56,16.6,16.56,16.57,34200.0
2011-02-16 12:55:00,16.58,16.6,16.54,16.6,13000.0,16.58,16.6,16.54,16.6,13000.0
2011-02-16 13:00:00,16.6,16.6,16.55,16.55,10500.0,16.6,16.6,16.55,16.55,10500.0
2011-02-16 13:05:00,16.55,16.59,16.55,16.59,10700.0,16.55,16.59,16.55,16.59,10700.0
2011-02-16 13:10:00,16.59,16.63,16.58,16.63,10900.0,16.59,16.63,16.58,16.63,10900.0
2011-02-16 13:15:00,16.63,16.65,16.61,16.61,5700.0,16.63,16.65,16.61,16.61,5700.0
2011-02-16 13:20:00,16.61,16.61,16.56,16.57,5100.0,16.61,16.61,16.56,16.57,5100.0
2011-02-16 13:25:00,16.58,16.6,16.58,16.59,7600.0,16.58,16.6,16.58,16.59,7600.0
2011-02-16 13:30:00,16.59,16.59,16.57,16.58,21100.0,16.59,16.59,16.57,16.58,21100.0
2011-02-16 13:35:00,16.59,16.61,16.58,16.61,5300.0,16.59,16.61,16.58,16.61,5300.0
2011-02-16 13:40:00,16.61,16.67,16.6,16.67,15600.0,16.61,16.67,16.6,16.67,15600.0
2011-02-16 13:45:00,16.68,16.72,16.68,16.72,19500.0,16.68,16.72,16.68,16.72,19500.0
2011-02-16 13:50:00,16.72,16.75,16.72,16.73,12600.0,16.72,16.75,16.72,16.73,12600.0
2011-02-16 13:55:00,16.74,16.75,16.71,16.71,15400.0,16.74,16.75,16.71,16.71,15400.0
2011-02-16 14:00:00,16.71,16.71,16.66,16.71,7400.0,16.71,16.71,16.66,16.71,7400.0
2011-02-16 14:05:00,16.72,16.74,16.69,16.69,17000.0,16.72,16.74,16.69,16.69,17000.0
2011-02-16 14:10:00,16.7,16.7,16.65,16.66,14700.0,16.7,16.7,16.65,16.66,14700.0
2011-02-16 14:15:00,16.66,16.67,16.63,16.64,37400.0,16.66,16.67,16.63,16.64,37400.0
2011-02-16 14:20:00,16.63,16.64,16.6,16.62,17300.0,16.63,16.64,16.6,16.62,17300.0
2011-02-16 14:25:00,16.62,16.65,16.54,16.55,41300.0,16.62,16.65,16.54,16.55,41300.0
2011-02-16 14:30:00,16.56,16.6,16.54,16.59,16800.0,16.56,16.6,16.54,16.59,16800.0
2011-02-16 14:35:00,16.6,16.6,16.57,16.6,15500.0,16.6,16.6,16.57,16.6,15500.0
2011-02-16 14:40:00,16.6,16.64,16.6,16.64,7700.0,16.6,16.64,16.6,16.64,7700.0
2011-02-16 14:45:00,16.64,16.66,16.6,16.6,26400.0,16.64,16.66,16.6,16.6,26400.0
2011-02-16 14:50:00,16.61,16.62,16.59,16.6,23200.0,16.61,16.62,16.59,16.6,23200.0
2011-02-16 14:55:00,16.6,16.61,16.52,16.54,40500.0,16.6,16.61,16.52,16.54,40500.0
2011-02-16 15:00:00,16.55,16.55,16.52,16.55,27900.0,16.55,16.55,16.52,16.55,27900.0
2011-02-16 15:05:00,16.56,16.57,16.53,16.54,36200.0,16.56,16.57,16.53,16.54,36200.0
2011-02-16 15:10:00,16.54,16.57,16.53,16.53,27900.0,16.54,16.57,16.53,16.53,27900.0
2011-02-16 15:15:00,16.54,16.57,16.52,16.57,20400.0,16.54,16.57,16.52,16.57,20400.0
2011-02-16 15:20:00,16.57,16.64,16.55,16.64,27400.0,16.57,16.64,16.55,16.64,27400.0
2011-02-16 15:25:00,16.65,16.66,16.6,16.63,62800.0,16.65,16.66,16.6,16.63,62800.0
2011-02-16 15:30:00,16.63,16.68,16.63,16.66,34600.0,16.63,16.68,16.63,16.66,34600.0
2011-02-16 15:35:00,16.66,16.69,16.66,16.69,20400.0,16.66,16.69,16.66,16.69,20400.0
2011-02-16 15:40:00,16.69,16.72,16.67,16.68,64900.0,16.69,16.72,16.67,16.68,64900.0
2011-02-16 15:45:00,16.69,16.7,16.64,16.65,53300.0,16.69,16.7,16.64,16.65,53300.0
2011-02-16 15:50:00,16.65,16.66,16.57,16.6,105900.0,16.65,16.66,16.57,16.6,105900.0
2011-02-16 15:55:00,16.59,16.61,16.58,16.58,108800.0,16.59,16.61,16.58,16.58,108800.0
2011-02-17 09:30:00,16.62,16.63,16.59,16.59,30700.0,16.62,16.63,16.59,16.59,30700.0
2011-02-17 09:35:00,16.59,16.6,16.46,16.51,36500.0,16.59,16.6,16.46,16.51,36500.0
2011-02-17 09:40:00,16.53,16.55,16.45,16.47,30000.0,16.53,16.55,16.45,16.47,30000.0
2011-02-17 09:45:00,16.47,16.51,16.45,16.45,37100.0,16.47,16.51,16.45,16.45,37100.0
2011-02-17 09:50:00,16.45,16.46,16.42,16.43,18300.0,16.45,16.46,16.42,16.43,18300.0
2011-02-17 09:55:00,16.42,16.42,16.33,16.33,64400.0,16.42,16.42,16.33,16.33,64400.0
2011-02-17 10:00:00,16.34,16.49,16.33,16.48,40100.0,16.34,16.49,16.33,16.48,40100.0
2011-02-17 10:05:00,16.47,16.48,16.39,16.4,26400.0,16.47,16.48,16.39,16.4,26400.0
2011-02-17 10:10:00,16.41,16.44,16.39,16.42,31200.0,16.41,16.44,16.39,16.42,31200.0
2011-02-17 10:15:00,16.42,16.43,16.4,16.4,17500.0,16.42,16.43,16.4,16.4,17500.0
2011-02-17 10:20:00,16.4,16.45,16.4,16.44,20400.0,16.4,16.45,16.4,16.44,20400.0
2011-02-17 10:25:00,16.44,16.45,16.41,16.43,11900.0,16.44,16.45,16.41,16.43,11900.0
2011-02-17 10:30:00,16.43,16.44,16.41,16.41,21800.0,16.43,16.44,16.41,16.41,21800.0
2011-02-17 10:35:00,16.42,16.44,16.39,16.39,23300.0,16.42,16.44,16.39,16.39,23300.0
2011-02-17 10:40:00,16.4,16.41,16.39,16.41,10100.0,16.4,16.41,16.39,16.41,10100.0
2011-02-17 10:45:00,16.41,16.42,16.38,16.4,16700.0,16.41,16.42,16.38,16.4,16700.0
2011-02-17 10:50:00,16.38,16.39,16.34,16.36,28100.0,16.38,16.39,16.34,16.36,28100.0
2011-02-17 10:55:00,16.36,16.4,16.35,16.39,25000.0,16.36,16.4,16.35,16.39,25000.0
2011-02-17 11:00:00,16.38,16.42,16.38,16.39,30200.0,16.38,16.42,16.38,16.39,30200.0
2011-02-17 11:05:00,16.39,16.41,16.37,16.38,36800.0,16.39,16.41,16.37,16.38,36800.0
2011-02-17 11:10:00,16.38,16.44,16.38,16.44,20800.0,16.38,16.44,16.38,16.44,20800.0
2011-02-17 11:15:00,16.44,16.46,16.44,16.45,13000.0,16.44,16.46,16.44,16.45,13000.0
2011-02-17 11:20:00,16.45,16.49,16.45,16.49,10000.0,16.45,16.49,16.45,16.49,10000.0
2011-02-17 11:25:00,16.48,16.51,16.48,16.51,11100.0,16.48,16.51,16.48,16.51,11100.0
2011-02-17 11:30:00,16.5,16.54,16.5,16.52,5800.0,16.5,16.54,16.5,16.52,5800.0
2011-02-17 11:35:00,16.52,16.55,16.52,16.55,7800.0,16.52,16.55,16.52,16.55,7800.0
2011-02-17 11:40:00,16.55,16.59,16.55,16.58,22500.0,16.55,16.59,16.55,16.58,22500.0
2011-02-17 11:45:00,16.58,16.59,16.56,16.58,22300.0,16.58,16.59,16.56,16.58,22300.0
2011-02-17 11:50:00,16.58,16.68,16.58,16.68,22700.0,16.58,16.68,16.58,16.68,22700.0
2011-02-17 11:55:00,16.69,16.69,16.66,16.68,11900.0,16.69,16.69,16.66,16.68,11900.0
2011-02-17 12:00:00,16.68,16.71,16.68,16.69,36600.0,16.68,16.71,16.68,16.69,36600.0
2011-02-17 12:05:00,16.68,16.69,16.6,16.6,13100.0,16.68,16.69,16.6,16.6,13100.0
2011-02-17 12:10:00,16.61,16.62,16.54,16.54,26300.0,16.61,16.62,16.54,16.54,26300.0
2011-02-17 12:15:00,16.55,16.57,16.53,16.57,12200.0,16.55,16.57,16.53,16.57,12200.0
2011-02-17 12:20:00,16.58,16.59,16.57,16.57,4800.0,16.58,16.59,16.57,16.57,4800.0
2011-02-17 12:25:00,16.57,16.6,16.56,16.58,24600.0,16.57,16.6,16.56,16.58,24600.0
2011-02-17 12:30:00,16.58,16.58,16.57,16.57,10900.0,16.58,16.58,16.57,16.57,10900.0
2011-02-17 12:35:00,16.57,16.58,16.57,16.58,6900.0,16.57,16.58,16.57,16.58,6900.0
2011-02-17 12:40:00,16.58,16.58,16.57,16.57,3200.0,16.58,16.58,16.57,16.57,3200.0
2011-02-17 12:45:00,16.57,16.57,16.54,16.54,29300.0,16.57,16.57,16.54,16.54,29300.0
2011-02-17 12:50:00,16.54,16.55,16.5,16.5,17200.0,16.54,16.55,16.5,16.5,17200.0
2011-02-17 12:55:00,16.5,16.51,16.49,16.49,10600.0,16.5,16.51,16.49,16.49,10600.0
2011-02-17 13:00:00,16.5,16.54,16.5,16.54,11300.0,16.5,16.54,16.5,16.54,11300.0
2011-02-17 13:05:00,16.53,16.54,16.5,16.51,29200.0,16.53,16.54,16.5,16.51,29200.0
2011-02-17 13:10:00,16.51,16.53,16.51,16.53,3000.0,16.51,16.53,16.51,16.53,3000.0
2011-02-17 13:15:00,16.52,16.53,16.51,16.51,5800.0,16.52,16.53,16.51,16.51,5800.0
2011-02-17 13:20:00,16.51,16.54,16.49,16.51,34100.0,16.51,16.54,16.49,16.51,34100.0
2011-02-17 13:25:00,16.51,16.52,16.49,16.49,14900.0,16.51,16.52,16.49,16.49,14900.0
2011-02-17 13:30:00,16.49,16.51,16.49,16.5,3900.0,16.49,16.51,16.49,16.5,3900.0
2011-02-17 13:35:00,16.5,16.53,16.48,16.5,20500.0,16.5,16.53,16.48,16.5,20500.0
2011-02-17 13:40:00,16.49,16.51,16.49,16.5,4200.0,16.49,16.51,16.49,16.5,4200.0
2011-02-17 13:45:00,16.49,16.49,16.45,16.46,29800.0,16.49,16.49,16.45,16.46,29800.0
2011-02-17 13:50:00,16.46,16.47,16.46,16.46,3900.0,16.46,16.47,16.46,16.46,3900.0
2011-02-17 13:55:00,16.46,16.47,16.46,16.47,1100.0,16.46,16.47,16.46,16.47,1100.0
2011-02-17 14:00:00,16.46,16.49,16.46,16.49,10500.0,16.46,16.49,16.46,16.49,10500.0
2011-02-17 14:05:00,16.48,16.49,16.48,16.48,1900.0,16.48,16.49,16.48,16.48,1900.0
2011-02-17 14:10:00,16.48,16.52,16.47,16.48,55500.0,16.48,16.52,16.47,16.48,55500.0
2011-02-17 14:15:00,16.48,16.53,16.48,16.49,23900.0,16.48,16.53,16.48,16.49,23900.0
2011-02-17 14:20:00,16.5,16.5,16.48,16.49,14500.0,16.5,16.5,16.48,16.49,14500.0
2011-02-17 14:25:00,16.49,16.5,16.46,16.47,12100.0,16.49,16.5,16.46,16.47,12100.0
2011-02-17 14:30:00,16.47,16.49,16.43,16.45,40400.0,16.47,16.49,16.43,16.45,40400.0
2011-02-17 14:35:00,16.46,16.46,16.43,16.44,79300.0,16.46,16.46,16.43,16.44,79300.0
2011-02-17 14:40:00,16.44,16.45,16.43,16.43,25400.0,16.44,16.45,16.43,16.43,25400.0
2011-02-17 14:45:00,16.43,16.44,16.4,16.41,42100.0,16.43,16.44,16.4,16.41,42100.0
2011-02-17 14:50:00,16.42,16.42,16.41,16.41,10400.0,16.42,16.42,16.41,16.41,10400.0
2011-02-17 14:55:00,16.41,16.43,16.39,16.43,64200.0,16.41,16.43,16.39,16.43,64200.0
2011-02-17 15:00:00,16.43,16.47,16.43,16.44,46500.0,16.43,16.47,16.43,16.44,46500.0
2011-02-17 15:05:00,16.44,16.44,16.42,16.42,32900.0,16.44,16.44,16.42,16.42,32900.0
2011-02-17 15:10:00,16.43,16.44,16.41,16.41,52600.0,16.43,16.44,16.41,16.41,52600.0
2011-02-17 15:15:00,16.41,16.44,16.41,16.43,42600.0,16.41,16.44,16.41,16.43,42600.0
2011-02-17 15:20:00,16.43,16.43,16.42,16.43,14300.0,16.43,16.43,16.42,16.43,14300.0
2011-02-17 15:25:00,16.42,16.43,16.42,16.43,18800.0,16.42,16.43,16.42,16.43,18800.0
2011-02-17 15:30:00,16.42,16.43,16.39,16.4,67400.0,16.42,16.43,16.39,16.4,67400.0
2011-02-17 15:35:00,16.4,16.41,16.37,16.38,50100.0,16.4,16.41,16.37,16.38,50100.0
2011-02-17 15:40:00,16.39,16.41,16.38,16.41,38900.0,16.39,16.41,16.38,16.41,38900.0
2011-02-17 15:45:00,16.41,16.41,16.36,16.4,51000.0,16.41,16.41,16.36,16.4,51000.0
2011-02-17 15:50:00,16.4,16.4,16.32,16.35,130500.0,16.4,16.4,16.32,16.35,130500.0
2011-02-17 15:55:00,16.35,16.38,16.34,16.34,128500.0,16.35,16.38,16.34,16.34,128500.0
2011-02-18 09:30:00,16.42,16.42,16.35,16.4,67700.0,16.42,16.42,16.35,16.4,67700.0
2011-02-18 09:35:00,16.41,16.42,16.38,16.41,35200.0,16.41,16.42,16.38,16.41,35200.0
2011-02-18 09:40:00,16.41,16.41,16.4,16.41,21500.0,16.41,16.41,16.4,16.41,21500.0
2011-02-18 09:45:00,16.41,16.44,16.36,16.44,22300.0,16.41,16.44,16.36,16.44,22300.0
2011-02-18 09:50:00,16.44,16.44,16.35,16.35,22100.0,16.44,16.44,16.35,16.35,22100.0
2011-02-18 09:55:00,16.36,16.36,16.34,16.35,14500.0,16.36,16.36,16.34,16.35,14500.0
2011-02-18 10:00:00,16.36,16.37,16.28,16.29,38100.0,16.36,16.37,16.28,16.29,38100.0
2011-02-18 10:05:00,16.29,16.3,16.28,16.29,8500.0,16.29,16.3,16.28,16.29,8500.0
2011-02-18 10:10:00,16.3,16.3,16.21,16.26,19900.0,16.3,16.3,16.21,16.26,19900.0
2011-02-18 10:15:00,16.26,16.3,16.26,16.29,8500.0,16.26,16.3,16.26,16.29,8500.0
2011-02-18 10:20:00,16.29,16.29,16.22,16.26,21100.0,16.29,16.29,16.22,16.26,21100.0
2011-02-18 10:25:00,16.27,16.28,16.23,16.26,17400.0,16.27,16.28,16.23,16.26,17400.0
2011-02-18 10:30:00,16.26,16.3,16.26,16.3,7500.0,16.26,16.3,16.26,16.3,7500.0
2011-02-18 10:35:00,16.29,16.3,16.27,16.29,16000.0,16.29,16.3,16.27,16.29,16000.0
2011-02-18 10:40:00,16.29,16.37,16.29,16.35,10500.0,16.29,16.37,16.29,16.35,10500.0
2011-02-18 10:45:00,16.34,16.35,16.32,16.35,10800.0,16.34,16.35,16.32,16.35,10800.0
2011-02-18 10:50:00,16.34,16.35,16.34,16.35,9900.0,16.34,16.35,16.34,16.35,9900.0
2011-02-18 10:55:00,16.35,16.36,16.34,16.35,4800.0,16.35,16.36,16.34,16.35,4800.0
2011-02-18 11:00:00,16.35,16.35,16.28,16.28,20000.0,16.35,16.35,16.28,16.28,20000.0
2011-02-18 11:05:00,16.28,16.3,16.24,16.26,24200.0,16.28,16.3,16.24,16.26,24200.0
2011-02-18 11:10:00,16.26,16.26,16.2,16.22,22800.0,16.26,16.26,16.2,16.22,22800.0
2011-02-18 11:15:00,16.23,16.23,16.2,16.23,43200.0,16.23,16.23,16.2,16.23,43200.0
2011-02-18 11:20:00,16.23,16.24,16.22,16.24,18900.0,16.23,16.24,16.22,16.24,18900.0
2011-02-18 11:25:00,16.24,16.24,16.2,16.23,40200.0,16.24,16.24,16.2,16.23,40200.0
2011-02-18 11:30:00,16.24,16.28,16.2,16.28,59500.0,16.24,16.28,16.2,16.28,59500.0
2011-02-18 11:35:00,16.28,16.28,16.25,16.25,18500.0,16.28,16.28,16.25,16.25,18500.0
2011-02-18 11:40:00,16.25,16.26,16.21,16.25,19000.0,16.25,16.26,16.21,16.25,19000.0
2011-02-18 11:45:00,16.25,16.26,16.24,16.25,10300.0,16.25,16.26,16.24,16.25,10300.0
2011-02-18 11:50:00,16.25,16.26,16.25,16.26,8100.0,16.25,16.26,16.25,16.26,8100.0
2011-02-18 11:55:00,16.26,16.26,16.25,16.25,17000.0,16.26,16.26,16.25,16.25,17000.0
2011-02-18 12:00:00,16.26,16.26,16.2,16.24,26800.0,16.26,16.26,16.2,16.24,26800.0
2011-02-18 12:05:00,16.24,16.25,16.24,16.25,6100.0,16.24,16.25,16.24,16.25,6100.0
2011-02-18 12:10:00,16.26,16.27,16.25,16.26,5100.0,16.26,16.27,16.25,16.26,5100.0
2011-02-18 12:15:00,16.26,16.27,16.26,16.26,5400.0,16.26,16.27,16.26,16.26,5400.0
2011-02-18 12:20:00,16.26,16.29,16.26,16.28,16000.0,16.26,16.29,16.26,16.28,16000.0
2011-02-18 12:25:00,16.28,16.29,16.28,16.28,5000.0,16.28,16.29,16.28,16.28,5000.0
2011-02-18 12:30:00,16.28,16.31,16.28,16.3,8900.0,16.28,16.31,16.28,16.3,8900.0
2011-02-18 12:35:00,16.29,16.3,16.29,16.29,10300.0,16.29,16.3,16.29,16.29,10300.0
2011-02-18 12:40:00,16.29,16.3,16.24,16.24,25600.0,16.29,16.3,16.24,16.24,25600.0
2011-02-18 12:45:00,16.23,16.23,16.21,16.21,10100.0,16.23,16.23,16.21,16.21,10100.0
2011-02-18 12:50:00,16.22,16.22,16.21,16.22,5200.0,16.22,16.22,16.21,16.22,5200.0
2011-02-18 12:55:00,16.21,16.25,16.21,16.25,16700.0,16.21,16.25,16.21,16.25,16700.0
2011-02-18 13:00:00,16.25,16.25,16.22,16.24,13500.0,16.25,16.25,16.22,16.24,13500.0
2011-02-18 13:05:00,16.24,16.27,16.24,16.27,6500.0,16.24,16.27,16.24,16.27,6500.0
2011-02-18 13:10:00,16.27,16.29,16.26,16.28,5600.0,16.27,16.29,16.26,16.28,5600.0
2011-02-18 13:15:00,16.28,16.29,16.26,16.27,16900.0,16.28,16.29,16.26,16.27,16900.0
2011-02-18 13:20:00,16.26,16.26,16.2,16.22,40200.0,16.26,16.26,16.2,16.22,40200.0
2011-02-18 13:25:00,16.23,16.25,16.22,16.24,6700.0,16.23,16.25,16.22,16.24,6700.0
2011-02-18 13:30:00,16.24,16.24,16.21,16.21,9300.0,16.24,16.24,16.21,16.21,9300.0
2011-02-18 13:35:00,16.21,16.23,16.2,16.2,16100.0,16.21,16.23,16.2,16.2,16100.0
2011-02-18 13:40:00,16.21,16.21,16.14,16.14,39900.0,16.21,16.21,16.14,16.14,39900.0
2011-02-18 13:45:00,16.14,16.17,16.13,16.16,11400.0,16.14,16.17,16.13,16.16,11400.0
2011-02-18 13:50:00,16.16,16.22,16.16,16.22,8700.0,16.16,16.22,16.16,16.22,8700.0
2011-02-18 13:55:00,16.24,16.28,16.24,16.28,9600.0,16.24,16.28,16.24,16.28,9600.0
2011-02-18 14:00:00,16.28,16.29,16.17,16.17,47300.0,16.28,16.29,16.17,16.17,47300.0
2011-02-18 14:05:00,16.17,16.23,16.16,16.21,12100.0,16.17,16.23,16.16,16.21,12100.0
2011-02-18 14:10:00,16.2,16.23,16.19,16.23,7800.0,16.2,16.23,16.19,16.23,7800.0
2011-02-18 14:15:00,16.23,16.23,16.2,16.2,5400.0,16.23,16.23,16.2,16.2,5400.0
2011-02-18 14:20:00,16.2,16.22,16.17,16.17,27000.0,16.2,16.22,16.17,16.17,27000.0
2011-02-18 14:25:00,16.17,16.18,16.13,16.17,16600.0,16.17,16.18,16.13,16.17,16600.0
2011-02-18 14:30:00,16.17,16.17,16.12,16.14,28900.0,16.17,16.17,16.12,16.14,28900.0
2011-02-18 14:35:00,16.15,16.18,16.15,16.17,11000.0,16.15,16.18,16.15,16.17,11000.0
2011-02-18 14:40:00,16.17,16.19,16.16,16.19,17900.0,16.17,16.19,16.16,16.19,17900.0
2011-02-18 14:45:00,16.19,16.23,16.15,16.19,65400.0,16.19,16.23,16.15,16.19,65400.0
2011-02-18 14:50:00,16.19,16.2,16.18,16.2,14300.0,16.19,16.2,16.18,16.2,14300.0
2011-02-18 14:55:00,16.19,16.21,16.14,16.16,40200.0,16.19,16.21,16.14,16.16,40200.0
2011-02-18 15:00:00,16.17,16.21,16.16,16.16,27800.0,16.17,16.21,16.16,16.16,27800.0
2011-02-18 15:05:00,16.16,16.19,16.15,16.16,32800.0,16.16,16.19,16.15,16.16,32800.0
2011-02-18 15:10:00,16.17,16.17,16.12,16.13,32300.0,16.17,16.17,16.12,16.13,32300.0
2011-02-18 15:15:00,16.13,16.15,16.12,16.14,26500.0,16.13,16.15,16.12,16.14,26500.0
2011-02-18 15:20:00,16.14,16.18,16.13,16.15,40500.0,16.14,16.18,16.13,16.15,40500.0
2011-02-18 15:25:00,16.15,16.16,16.12,16.14,32900.0,16.15,16.16,16.12,16.14,32900.0
2011-02-18 15:30:00,16.14,16.17,16.12,16.16,21500.0,16.14,16.17,16.12,16.16,21500.0
2011-02-18 15:35:00,16.15,16.17,16.14,16.14,27300.0,16.15,16.17,16.14,16.14,27300.0
2011-02-18 15:40:00,16.15,16.22,16.14,16.22,43100.0,16.15,16.22,16.14,16.22,43100.0
2011-02-18 15:45:00,16.22,16.25,16.2,16.24,69000.0,16.22,16.25,16.2,16.24,69000.0
2011-02-18 15:50:00,16.25,16.27,16.22,16.25,50500.0,16.25,16.27,16.22,16.25,50500.0
2011-02-18 15:55:00,16.25,16.3,16.24,16.29,89100.0,16.25,16.3,16.24,16.29,89100.0
2011-02-22 09:30:00,16.08,16.15,15.49,15.61,136000.0,16.08,16.15,15.49,15.61,136000.0
2011-02-22 09:35:00,15.61,15.67,15.53,15.63,54200.0,15.61,15.67,15.53,15.63,54200.0
2011-02-22 09:40:00,15.63,15.75,15.63,15.75,33900.0,15.63,15.75,15.63,15.75,33900.0
2011-02-22 09:45:00,15.74,15.86,15.69,15.86,44700.0,15.74,15.86,15.69,15.86,44700.0
2011-02-22 09:50:00,15.88,16.01,15.88,16.0,32300.0,15.88,16.01,15.88,16.0,32300.0
2011-02-22 09:55:00,16.01,16.01,15.95,15.98,19600.0,16.01,16.01,15.95,15.98,19600.0
2011-02-22 10:00:00,16.0,16.04,15.96,15.96,18500.0,16.0,16.04,15.96,15.96,18500.0
2011-02-22 10:05:00,15.95,16.07,15.91,16.07,14700.0,15.95,16.07,15.91,16.07,14700.0
2011-02-22 10:10:00,16.07,16.08,16.05,16.05,7900.0,16.07,16.08,16.05,16.05,7900.0
2011-02-22 10:15:00,16.05,16.08,15.96,16.03,43400.0,16.05,16.08,15.96,16.03,43400.0
2011-02-22 10:20:00,16.02,16.06,15.91,15.97,30900.0,16.02,16.06,15.91,15.97,30900.0
2011-02-22 10:25:00,15.97,15.99,15.95,15.97,11600.0,15.97,15.99,15.95,15.97,11600.0
2011-02-22 10:30:00,15.96,15.98,15.89,15.97,14600.0,15.96,15.98,15.89,15.97,14600.0
2011-02-22 10:35:00,15.98,16.06,15.98,16.06,28900.0,15.98,16.06,15.98,16.06,28900.0
2011-02-22 10:40:00,16.07,16.13,16.05,16.13,27700.0,16.07,16.13,16.05,16.13,27700.0
2011-02-22 10:45:00,16.14,16.16,16.07,16.12,17200.0,16.14,16.16,16.07,16.12,17200.0
2011-02-22 10:50:00,16.12,16.19,16.09,16.14,11300.0,16.12,16.19,16.09,16.14,11300.0
2011-02-22 10:55:00,16.14,16.17,16.11,16.14,13900.0,16.14,16.17,16.11,16.14,13900.0
2011-02-22 11:00:00,16.13,16.15,16.11,16.13,12800.0,16.13,16.15,16.11,16.13,12800.0
2011-02-22 11:05:00,16.12,16.12,16.06,16.07,10000.0,16.12,16.12,16.06,16.07,10000.0
2011-02-22 11:10:00,16.08,16.08,15.96,15.98,34200.0,16.08,16.08,15.96,15.98,34200.0
2011-02-22 11:15:00,15.98,15.98,15.88,15.93,17300.0,15.98,15.98,15.88,15.93,17300.0
2011-02-22 11:20:00,15.93,15.98,15.93,15.96,14500.0,15.93,15.98,15.93,15.96,14500.0
2011-02-22 11:25:00,15.95,16.02,15.95,16.01,20200.0,15.95,16.02,15.95,16.01,20200.0
2011-02-22 11:30:00,16.02,16.06,15.99,16.02,23300.0,16.02,16.06,15.99,16.02,23300.0
2011-02-22 11:35:00,16.03,16.09,16.02,16.02,25300.0,16.03,16.09,16.02,16.02,25300.0
2011-02-22 11:40:00,16.03,16.11,16.03,16.09,14100.0,16.03,16.11,16.03,16.09,14100.0
2011-02-22 11:45:00,16.09,16.11,16.08,16.11,9900.0,16.09,16.11,16.08,16.11,9900.0
2011-02-22 11:50:00,16.1,16.11,16.07,16.08,11400.0,16.1,16.11,16.07,16.08,11400.0
2011-02-22 11:55:00,16.09,16.13,16.09,16.11,15000.0,16.09,16.13,16.09,16.11,15000.0
2011-02-22 12:00:00,16.12,16.12,16.05,16.06,11100.0,16.12,16.12,16.05,16.06,11100.0
2011-02-22 12:05:00,16.07,16.07,16.05,16.07,11000.0,16.07,16.07,16.05,16.07,11000.0
2011-02-22 12:10:00,16.08,16.09,16.05,16.06,11400.0,16.08,16.09,16.05,16.06,11400.0
2011-02-22 12:15:00,16.06,16.07,16.05,16.05,5200.0,16.06,16.07,16.05,16.05,5200.0
2011-02-22 12:20:00,16.05,16.09,16.04,16.06,13400.0,16.05,16.09,16.04,16.06,13400.0
2011-02-22 12:25:00,16.06,16.06,16.02,16.02,12600.0,16.06,16.06,16.02,16.02,12600.0
2011-02-22 12:30:00,16.02,16.06,16.01,16.05,10200.0,16.02,16.06,16.01,16.05,10200.0
2011-02-22 12:35:00,16.06,16.06,15.96,15.97,29800.0,16.06,16.06,15.96,15.97,29800.0
2011-02-22 12:40:00,15.97,15.98,15.93,15.94,23300.0,15.97,15.98,15.93,15.94,23300.0
2011-02-22 12:45:00,15.94,15.96,15.91,15.92,10600.0,15.94,15.96,15.91,15.92,10600.0
2011-02-22 12:50:00,15.92,15.92,15.85,15.85,35600.0,15.92,15.92,15.85,15.85,35600.0
2011-02-22 12:55:00,15.85,15.89,15.81,15.89,16200.0,15.85,15.89,15.81,15.89,16200.0
2011-02-22 13:00:00,15.88,15.91,15.86,15.9,16800.0,15.88,15.91,15.86,15.9,16800.0
2011-02-22 13:05:00,15.9,15.95,15.9,15.94,6700.0,15.9,15.95,15.9,15.94,6700.0
2011-02-22 13:10:00,15.94,15.95,15.91,15.93,10300.0,15.94,15.95,15.91,15.93,10300.0
2011-02-22 13:15:00,15.92,15.94,15.91,15.92,6000.0,15.92,15.94,15.91,15.92,6000.0
2011-02-22 13:20:00,15.91,15.91,15.87,15.89,11600.0,15.91,15.91,15.87,15.89,11600.0
2011-02-22 13:25:00,15.89,15.9,15.88,15.89,12700.0,15.89,15.9,15.88,15.89,12700.0
2011-02-22 13:30:00,15.89,15.9,15.79,15.8,49600.0,15.89,15.9,15.79,15.8,49600.0
2011-02-22 13:35:00,15.8,15.86,15.79,15.82,52300.0,15.8,15.86,15.79,15.82,52300.0
2011-02-22 13:40:00,15.83,15.88,15.83,15.85,8000.0,15.83,15.88,15.83,15.85,8000.0
2011-02-22 13:45:00,15.84,15.85,15.8,15.8,17100.0,15.84,15.85,15.8,15.8,17100.0
2011-02-22 13:50:00,15.81,15.84,15.81,15.83,8400.0,15.81,15.84,15.81,15.83,8400.0
2011-02-22 13:55:00,15.84,15.86,15.81,15.86,8600.0,15.84,15.86,15.81,15.86,8600.0
2011-02-22 14:00:00,15.86,15.91,15.86,15.9,9500.0,15.86,15.91,15.86,15.9,9500.0
2011-02-22 14:05:00,15.9,15.92,15.87,15.9,13600.0,15.9,15.92,15.87,15.9,13600.0
2011-02-22 14:10:00,15.91,15.92,15.87,15.87,5000.0,15.91,15.92,15.87,15.87,5000.0
2011-02-22 14:15:00,15.88,15.91,15.88,15.9,8100.0,15.88,15.91,15.88,15.9,8100.0
2011-02-22 14:20:00,15.9,15.91,15.87,15.9,10000.0,15.9,15.91,15.87,15.9,10000.0
2011-02-22 14:25:00,15.9,15.96,15.9,15.95,18000.0,15.9,15.96,15.9,15.95,18000.0
2011-02-22 14:30:00,15.94,16.0,15.94,15.98,8300.0,15.94,16.0,15.94,15.98,8300.0
2011-02-22 14:35:00,15.98,16.0,15.95,15.95,14300.0,15.98,16.0,15.95,15.95,14300.0
2011-02-22 14:40:00,15.95,15.95,15.91,15.93,21900.0,15.95,15.95,15.91,15.93,21900.0
2011-02-22 14:45:00,15.93,16.0,15.93,16.0,6600.0,15.93,16.0,15.93,16.0,6600.0
2011-02-22 14:50:00,16.0,16.0,15.94,15.96,26100.0,16.0,16.0,15.94,15.96,26100.0
2011-02-22 14:55:00,15.96,16.01,15.96,15.97,11900.0,15.96,16.01,15.96,15.97,11900.0
2011-02-22 15:00:00,15.97,16.0,15.97,15.98,12000.0,15.97,16.0,15.97,15.98,12000.0
2011-02-22 15:05:00,15.98,15.98,15.92,15.93,29000.0,15.98,15.98,15.92,15.93,29000.0
2011-02-22 15:10:00,15.93,15.95,15.92,15.95,10600.0,15.93,15.95,15.92,15.95,10600.0
2011-02-22 15:15:00,15.95,15.95,15.89,15.89,16200.0,15.95,15.95,15.89,15.89,16200.0
2011-02-22 15:20:00,15.88,15.89,15.85,15.88,26600.0,15.88,15.89,15.85,15.88,26600.0
2011-02-22 15:25:00,15.88,15.89,15.87,15.89,15200.0,15.88,15.89,15.87,15.89,15200.0
2011-02-22 15:30:00,15.9,15.91,15.87,15.89,25900.0,15.9,15.91,15.87,15.89,25900.0
2011-02-22 15:35:00,15.89,15.89,15.85,15.85,27900.0,15.89,15.89,15.85,15.85,27900.0
2011-02-22 15:40:00,15.85,15.89,15.84,15.86,38000.0,15.85,15.89,15.84,15.86,38000.0
2011-02-22 15:45:00,15.85,15.89,15.84,15.87,34200.0,15.85,15.89,15.84,15.87,34200.0
2011-02-22 15:50:00,15.87,15.91,15.86,15.88,64200.0,15.87,15.91,15.86,15.88,64200.0
2011-02-22 15:55:00,15.89,15.93,15.88,15.93,86900.0,15.89,15.93,15.88,15.93,86900.0
2011-02-23 09:30:00,15.96,15.99,15.85,15.98,23700.0,15.96,15.99,15.85,15.98,23700.0
2011-02-23 09:35:00,15.97,16.0,15.9,15.96,38600.0,15.97,16.0,15.9,15.96,38600.0
2011-02-23 09:40:00,15.96,16.14,15.95,16.07,18400.0,15.96,16.14,15.95,16.07,18400.0
2011-02-23 09:45:00,16.06,16.08,15.97,16.04,19600.0,16.06,16.08,15.97,16.04,19600.0
2011-02-23 09:50:00,16.04,16.05,15.98,15.99,11900.0,16.04,16.05,15.98,15.99,11900.0
2011-02-23 09:55:00,16.0,16.02,16.0,16.02,16000.0,16.0,16.02,16.0,16.02,16000.0
2011-02-23 10:00:00,16.02,16.07,16.02,16.05,15200.0,16.02,16.07,16.02,16.05,15200.0
2011-02-23 10:05:00,16.05,16.05,16.01,16.03,17400.0,16.05,16.05,16.01,16.03,17400.0
2011-02-23 10:10:00,16.02,16.04,15.99,16.03,12900.0,16.02,16.04,15.99,16.03,12900.0
2011-02-23 10:15:00,16.04,16.07,16.02,16.04,10400.0,16.04,16.07,16.02,16.04,10400.0
2011-02-23 10:20:00,16.04,16.09,16.01,16.07,9200.0,16.04,16.09,16.01,16.07,9200.0
2011-02-23 10:25:00,16.07,16.08,16.06,16.07,6900.0,16.07,16.08,16.06,16.07,6900.0
2011-02-23 10:30:00,16.07,16.14,16.07,16.07,21600.0,16.07,16.14,16.07,16.07,21600.0
2011-02-23 10:35:00,16.07,16.09,16.04,16.06,16900.0,16.07,16.09,16.04,16.06,16900.0
2011-02-23 10:40:00,16.06,16.07,16.01,16.01,34100.0,16.06,16.07,16.01,16.01,34100.0
2011-02-23 10:45:00,16.02,16.05,15.99,16.0,20400.0,16.02,16.05,15.99,16.0,20400.0
2011-02-23 10:50:00,15.99,16.0,15.93,15.97,40600.0,15.99,16.0,15.93,15.97,40600.0
2011-02-23 10:55:00,15.98,16.09,15.98,16.07,20700.0,15.98,16.09,15.98,16.07,20700.0
2011-02-23 11:00:00,16.08,16.08,15.97,16.0,17100.0,16.08,16.08,15.97,16.0,17100.0
2011-02-23 11:05:00,15.98,16.06,15.98,16.04,36200.0,15.98,16.06,15.98,16.04,36200.0
2011-02-23 11:10:00,16.04,16.04,16.0,16.0,3400.0,16.04,16.04,16.0,16.0,3400.0
2011-02-23 11:15:00,16.01,16.06,16.0,16.0,25300.0,16.01,16.06,16.0,16.0,25300.0
2011-02-23 11:20:00,16.01,16.05,16.01,16.05,4500.0,16.01,16.05,16.01,16.05,4500.0
2011-02-23 11:25:00,16.05,16.07,15.98,16.0,9000.0,16.05,16.07,15.98,16.0,9000.0
2011-02-23 11:30:00,15.99,15.99,15.89,15.91,13200.0,15.99,15.99,15.89,15.91,13200.0
2011-02-23 11:35:00,15.92,15.94,15.82,15.85,25800.0,15.92,15.94,15.82,15.85,25800.0
2011-02-23 11:40:00,15.85,15.88,15.83,15.87,14800.0,15.85,15.88,15.83,15.87,14800.0
2011-02-23 11:45:00,15.86,15.86,15.77,15.82,20900.0,15.86,15.86,15.77,15.82,20900.0
2011-02-23 11:50:00,15.8,15.8,15.73,15.73,29300.0,15.8,15.8,15.73,15.73,29300.0
2011-02-23 11:55:00,15.73,15.74,15.68,15.68,19200.0,15.73,15.74,15.68,15.68,19200.0
2011-02-23 12:00:00,15.69,15.69,15.55,15.61,74300.0,15.69,15.69,15.55,15.61,74300.0
2011-02-23 12:05:00,15.6,15.6,15.48,15.49,69400.0,15.6,15.6,15.48,15.49,69400.0
2011-02-23 12:10:00,15.48,15.54,15.45,15.49,64600.0,15.48,15.54,15.45,15.49,64600.0
2011-02-23 12:15:00,15.49,15.53,15.44,15.44,26300.0,15.49,15.53,15.44,15.44,26300.0
2011-02-23 12:20:00,15.43,15.52,15.43,15.52,15500.0,15.43,15.52,15.43,15.52,15500.0
2011-02-23 12:25:00,15.52,15.57,15.51,15.55,25200.0,15.52,15.57,15.51,15.55,25200.0
2011-02-23 12:30:00,15.55,15.55,15.5,15.51,23800.0,15.55,15.55,15.5,15.51,23800.0
2011-02-23 12:35:00,15.51,15.56,15.48,15.5,43300.0,15.51,15.56,15.48,15.5,43300.0
2011-02-23 12:40:00,15.51,15.52,15.44,15.5,45600.0,15.51,15.52,15.44,15.5,45600.0
2011-02-23 12:45:00,15.5,15.51,15.46,15.46,14400.0,15.5,15.51,15.46,15.46,14400.0
2011-02-23 12:50:00,15.46,15.47,15.38,15.39,54300.0,15.46,15.47,15.38,15.39,54300.0
2011-02-23 12:55:00,15.4,15.45,15.38,15.45,12000.0,15.4,15.45,15.38,15.45,12000.0
2011-02-23 13:00:00,15.46,15.47,15.43,15.43,24000.0,15.46,15.47,15.43,15.43,24000.0
2011-02-23 13:05:00,15.43,15.44,15.38,15.38,28700.0,15.43,15.44,15.38,15.38,28700.0
2011-02-23 13:10:00,15.38,15.39,15.33,15.35,55300.0,15.38,15.39,15.33,15.35,55300.0
2011-02-23 13:15:00,15.35,15.35,15.3,15.34,31300.0,15.35,15.35,15.3,15.34,31300.0
2011-02-23 13:20:00,15.35,15.44,15.35,15.44,13700.0,15.35,15.44,15.35,15.44,13700.0
2011-02-23 13:25:00,15.45,15.48,15.42,15.47,16600.0,15.45,15.48,15.42,15.47,16600.0
2011-02-23 13:30:00,15.47,15.47,15.42,15.43,14300.0,15.47,15.47,15.42,15.43,14300.0
2011-02-23 13:35:00,15.42,15.5,15.42,15.5,13900.0,15.42,15.5,15.42,15.5,13900.0
2011-02-23 13:40:00,15.5,15.51,15.47,15.5,21200.0,15.5,15.51,15.47,15.5,21200.0
2011-02-23 13:45:00,15.5,15.54,15.49,15.52,30000.0,15.5,15.54,15.49,15.52,30000.0
2011-02-23 13:50:00,15.52,15.56,15.51,15.56,13700.0,15.52,15.56,15.51,15.56,13700.0
2011-02-23 13:55:00,15.56,15.59,15.56,15.56,7300.0,15.56,15.59,15.56,15.56,7300.0
2011-02-23 14:00:00,15.57,15.6,15.56,15.59,12900.0,15.57,15.6,15.56,15.59,12900.0
2011-02-23 14:05:00,15.6,15.62,15.59,15.61,11000.0,15.6,15.62,15.59,15.61,11000.0
2011-02-23 14:10:00,15.61,15.61,15.55,15.55,17200.0,15.61,15.61,15.55,15.55,17200.0
2011-02-23 14:15:00,15.56,15.6,15.55,15.56,54400.0,15.56,15.6,15.55,15.56,54400.0
2011-02-23 14:20:00,15.56,15.57,15.54,15.56,42600.0,15.56,15.57,15.54,15.56,42600.0
2011-02-23 14:25:00,15.55,15.55,15.53,15.54,8800.0,15.55,15.55,15.53,15.54,8800.0
2011-02-23 14:30:00,15.54,15.6,15.52,15.56,86800.0,15.54,15.6,15.52,15.56,86800.0
2011-02-23 14:35:00,15.57,15.62,15.57,15.57,47100.0,15.57,15.62,15.57,15.57,47100.0
2011-02-23 14:40:00,15.58,15.62,15.56,15.58,98200.0,15.58,15.62,15.56,15.58,98200.0
2011-02-23 14:45:00,15.59,15.64,15.57,15.6,74800.0,15.59,15.64,15.57,15.6,74800.0
2011-02-23 14:50:00,15.6,15.67,15.6,15.65,23600.0,15.6,15.67,15.6,15.65,23600.0
2011-02-23 14:55:00,15.65,15.7,15.65,15.66,35000.0,15.65,15.7,15.65,15.66,35000.0
2011-02-23 15:00:00,15.67,15.69,15.65,15.68,24800.0,15.67,15.69,15.65,15.68,24800.0
2011-02-23 15:05:00,15.69,15.7,15.62,15.63,83000.0,15.69,15.7,15.62,15.63,83000.0
2011-02-23 15:10:00,15.63,15.64,15.61,15.61,25600.0,15.63,15.64,15.61,15.61,25600.0
2011-02-23 15:15:00,15.6,15.61,15.55,15.58,64300.0,15.6,15.61,15.55,15.58,64300.0
2011-02-23 15:20:00,15.58,15.64,15.58,15.62,32100.0,15.58,15.64,15.58,15.62,32100.0
2011-02-23 15:25:00,15.62,15.63,15.57,15.61,53400.0,15.62,15.63,15.57,15.61,53400.0
2011-02-23 15:30:00,15.62,15.63,15.55,15.59,57700.0,15.62,15.63,15.55,15.59,57700.0
2011-02-23 15:35:00,15.58,15.6,15.53,15.6,46900.0,15.58,15.6,15.53,15.6,46900.0
2011-02-23 15:40:00,15.61,15.61,15.57,15.57,36300.0,15.61,15.61,15.57,15.57,36300.0
2011-02-23 15:45:00,15.56,15.56,15.51,15.55,79700.0,15.56,15.56,15.51,15.55,79700.0
2011-02-23 15:50:00,15.55,15.56,15.5,15.51,99300.0,15.55,15.56,15.5,15.51,99300.0
2011-02-23 15:55:00,15.51,15.54,15.5,15.53,91000.0,15.51,15.54,15.5,15.53,91000.0
2011-02-24 09:30:00,15.51,15.63,15.46,15.49,32200.0,15.51,15.63,15.46,15.49,32200.0
2011-02-24 09:35:00,15.49,15.6,15.46,15.6,42700.0,15.49,15.6,15.46,15.6,42700.0
2011-02-24 09:40:00,15.58,15.7,15.58,15.67,18000.0,15.58,15.7,15.58,15.67,18000.0
2011-02-24 09:45:00,15.67,15.71,15.62,15.64,28100.0,15.67,15.71,15.62,15.64,28100.0
2011-02-24 09:50:00,15.67,15.69,15.59,15.67,53400.0,15.67,15.69,15.59,15.67,53400.0
2011-02-24 09:55:00,15.66,15.77,15.61,15.74,50600.0,15.66,15.77,15.61,15.74,50600.0
2011-02-24 10:00:00,15.75,15.83,15.68,15.8,44200.0,15.75,15.83,15.68,15.8,44200.0
2011-02-24 10:05:00,15.79,15.94,15.77,15.94,37500.0,15.79,15.94,15.77,15.94,37500.0
2011-02-24 10:10:00,15.94,15.95,15.73,15.86,83700.0,15.94,15.95,15.73,15.86,83700.0
2011-02-24 10:15:00,15.87,15.89,15.82,15.84,22700.0,15.87,15.89,15.82,15.84,22700.0
2011-02-24 10:20:00,15.85,15.9,15.79,15.79,15600.0,15.85,15.9,15.79,15.79,15600.0
2011-02-24 10:25:00,15.79,15.82,15.68,15.69,37300.0,15.79,15.82,15.68,15.69,37300.0
2011-02-24 10:30:00,15.7,15.71,15.67,15.7,14200.0,15.7,15.71,15.67,15.7,14200.0
2011-02-24 10:35:00,15.69,15.74,15.69,15.74,22600.0,15.69,15.74,15.69,15.74,22600.0
2011-02-24 10:40:00,15.73,15.73,15.62,15.62,17700.0,15.73,15.73,15.62,15.62,17700.0
2011-02-24 10:45:00,15.62,15.62,15.55,15.56,17300.0,15.62,15.62,15.55,15.56,17300.0
2011-02-24 10:50:00,15.57,15.63,15.57,15.62,15000.0,15.57,15.63,15.57,15.62,15000.0
2011-02-24 10:55:00,15.62,15.64,15.52,15.54,17600.0,15.62,15.64,15.52,15.54,17600.0
2011-02-24 11:00:00,15.56,15.62,15.56,15.61,13700.0,15.56,15.62,15.56,15.61,13700.0
2011-02-24 11:05:00,15.59,15.62,15.58,15.58,23500.0,15.59,15.62,15.58,15.58,23500.0
2011-02-24 11:10:00,15.58,15.6,15.51,15.51,22200.0,15.58,15.6,15.51,15.51,22200.0
2011-02-24 11:15:00,15.51,15.53,15.5,15.51,21500.0,15.51,15.53,15.5,15.51,21500.0
2011-02-24 11:20:00,15.5,15.51,15.41,15.49,64100.0,15.5,15.51,15.41,15.49,64100.0
2011-02-24 11:25:00,15.49,15.55,15.48,15.52,22700.0,15.49,15.55,15.48,15.52,22700.0
2011-02-24 11:30:00,15.52,15.55,15.46,15.46,53700.0,15.52,15.55,15.46,15.46,53700.0
2011-02-24 11:35:00,15.47,15.48,15.39,15.41,36300.0,15.47,15.48,15.39,15.41,36300.0
2011-02-24 11:40:00,15.4,15.46,15.39,15.41,16200.0,15.4,15.46,15.39,15.41,16200.0
2011-02-24 11:45:00,15.42,15.44,15.36,15.37,24300.0,15.42,15.44,15.36,15.37,24300.0
2011-02-24 11:50:00,15.38,15.42,15.37,15.42,14100.0,15.38,15.42,15.37,15.42,14100.0
2011-02-24 11:55:00,15.42,15.48,15.41,15.47,8900.0,15.42,15.48,15.41,15.47,8900.0
2011-02-24 12:00:00,15.48,15.51,15.41,15.43,19100.0,15.48,15.51,15.41,15.43,19100.0
2011-02-24 12:05:00,15.43,15.43,15.37,15.4,17500.0,15.43,15.43,15.37,15.4,17500.0
2011-02-24 12:10:00,15.4,15.45,15.4,15.44,12100.0,15.4,15.45,15.4,15.44,12100.0
2011-02-24 12:15:00,15.43,15.47,15.43,15.47,9900.0,15.43,15.47,15.43,15.47,9900.0
2011-02-24 12:20:00,15.48,15.5,15.47,15.48,9700.0,15.48,15.5,15.47,15.48,9700.0
2011-02-24 12:25:00,15.47,15.48,15.39,15.39,21300.0,15.47,15.48,15.39,15.39,21300.0
2011-02-24 12:30:00,15.39,15.43,15.38,15.41,11000.0,15.39,15.43,15.38,15.41,11000.0
2011-02-24 12:35:00,15.42,15.46,15.38,15.46,12500.0,15.42,15.46,15.38,15.46,12500.0
2011-02-24 12:40:00,15.47,15.47,15.41,15.41,8000.0,15.47,15.47,15.41,15.41,8000.0
2011-02-24 12:45:00,15.4,15.44,15.38,15.42,18600.0,15.4,15.44,15.38,15.42,18600.0
2011-02-24 12:50:00,15.42,15.46,15.41,15.46,17800.0,15.42,15.46,15.41,15.46,17800.0
2011-02-24 12:55:00,15.47,15.49,15.45,15.47,20900.0,15.47,15.49,15.45,15.47,20900.0
2011-02-24 13:00:00,15.47,15.5,15.44,15.48,13100.0,15.47,15.5,15.44,15.48,13100.0
2011-02-24 13:05:00,15.49,15.49,15.42,15.44,23600.0,15.49,15.49,15.42,15.44,23600.0
2011-02-24 13:10:00,15.44,15.49,15.43,15.46,17200.0,15.44,15.49,15.43,15.46,17200.0
2011-02-24 13:15:00,15.46,15.5,15.43,15.47,84100.0,15.46,15.5,15.43,15.47,84100.0
2011-02-24 13:20:00,15.45,15.48,15.43,15.44,6800.0,15.45,15.48,15.43,15.44,6800.0
2011-02-24 13:25:00,15.44,15.44,15.39,15.44,16500.0,15.44,15.44,15.39,15.44,16500.0
2011-02-24 13:30:00,15.44,15.49,15.44,15.49,7900.0,15.44,15.49,15.44,15.49,7900.0
2011-02-24 13:35:00,15.48,15.49,15.47,15.47,4000.0,15.48,15.49,15.47,15.47,4000.0
2011-02-24 13:40:00,15.47,15.48,15.42,15.43,13200.0,15.47,15.48,15.42,15.43,13200.0
2011-02-24 13:45:00,15.42,15.42,15.33,15.37,26400.0,15.42,15.42,15.33,15.37,26400.0
2011-02-24 13:50:00,15.38,15.4,15.38,15.39,6200.0,15.38,15.4,15.38,15.39,6200.0
2011-02-24 13:55:00,15.38,15.39,15.35,15.39,19300.0,15.38,15.39,15.35,15.39,19300.0
2011-02-24 14:00:00,15.39,15.46,15.38,15.45,12200.0,15.39,15.46,15.38,15.45,12200.0
2011-02-24 14:05:00,15.45,15.48,15.42,15.48,10100.0,15.45,15.48,15.42,15.48,10100.0
2011-02-24 14:10:00,15.48,15.5,15.47,15.5,13500.0,15.48,15.5,15.47,15.5,13500.0
2011-02-24 14:15:00,15.5,15.57,15.5,15.56,24900.0,15.5,15.57,15.5,15.56,24900.0
2011-02-24 14:20:00,15.57,15.58,15.55,15.58,21100.0,15.57,15.58,15.55,15.58,21100.0
2011-02-24 14:25:00,15.59,15.66,15.58,15.64,35400.0,15.59,15.66,15.58,15.64,35400.0
2011-02-24 14:30:00,15.64,15.71,15.62,15.71,29600.0,15.64,15.71,15.62,15.71,29600.0
2011-02-24 14:35:00,15.71,15.73,15.68,15.69,20800.0,15.71,15.73,15.68,15.69,20800.0
2011-02-24 14:40:00,15.7,15.72,15.69,15.69,25500.0,15.7,15.72,15.69,15.69,25500.0
2011-02-24 14:45:00,15.69,15.73,15.66,15.71,34500.0,15.69,15.73,15.66,15.71,34500.0
2011-02-24 14:50:00,15.72,15.72,15.66,15.67,19900.0,15.72,15.72,15.66,15.67,19900.0
2011-02-24 14:55:00,15.67,15.73,15.67,15.71,27700.0,15.67,15.73,15.67,15.71,27700.0
2011-02-24 15:00:00,15.71,15.73,15.67,15.69,16900.0,15.71,15.73,15.67,15.69,16900.0
2011-02-24 15:05:00,15.69,15.75,15.69,15.74,13000.0,15.69,15.75,15.69,15.74,13000.0
2011-02-24 15:10:00,15.74,15.74,15.71,15.74,27200.0,15.74,15.74,15.71,15.74,27200.0
2011-02-24 15:15:00,15.73,15.75,15.7,15.74,26800.0,15.73,15.75,15.7,15.74,26800.0
2011-02-24 15:20:00,15.73,15.77,15.71,15.76,20100.0,15.73,15.77,15.71,15.76,20100.0
2011-02-24 15:25:00,15.77,15.77,15.74,15.75,11900.0,15.77,15.77,15.74,15.75,11900.0
2011-02-24 15:30:00,15.75,15.79,15.74,15.79,30400.0,15.75,15.79,15.74,15.79,30400.0
2011-02-24 15:35:00,15.79,15.8,15.71,15.71,101200.0,15.79,15.8,15.71,15.71,101200.0
2011-02-24 15:40:00,15.72,15.75,15.7,15.72,25600.0,15.72,15.75,15.7,15.72,25600.0
2011-02-24 15:45:00,15.72,15.74,15.68,15.68,35000.0,15.72,15.74,15.68,15.68,35000.0
2011-02-24 15:50:00,15.67,15.73,15.67,15.68,39400.0,15.67,15.73,15.67,15.68,39400.0
2011-02-24 15:55:00,15.68,15.72,15.68,15.69,38200.0,15.68,15.72,15.68,15.69,38200.0
2011-02-25 09:30:00,15.9,15.95,15.84,15.89,30900.0,15.9,15.95,15.84,15.89,30900.0
2011-02-25 09:35:00,15.93,16.0,15.93,15.94,23400.0,15.93,16.0,15.93,15.94,23400.0
2011-02-25 09:40:00,15.95,15.98,15.91,15.93,11900.0,15.95,15.98,15.91,15.93,11900.0
2011-02-25 09:45:00,15.93,15.93,15.86,15.86,5000.0,15.93,15.93,15.86,15.86,5000.0
2011-02-25 09:50:00,15.87,15.88,15.85,15.87,6500.0,15.87,15.88,15.85,15.87,6500.0
2011-02-25 09:55:00,15.89,16.0,15.89,16.0,9600.0,15.89,16.0,15.89,16.0,9600.0
2011-02-25 10:00:00,15.99,16.07,15.99,16.03,18000.0,15.99,16.07,15.99,16.03,18000.0
2011-02-25 10:05:00,16.02,16.09,16.02,16.05,14500.0,16.02,16.09,16.02,16.05,14500.0
2011-02-25 10:10:00,16.05,16.07,16.03,16.03,10400.0,16.05,16.07,16.03,16.03,10400.0
2011-02-25 10:15:00,16.04,16.06,15.97,15.98,10000.0,16.04,16.06,15.97,15.98,10000.0
2011-02-25 10:20:00,15.98,16.03,15.96,16.03,10400.0,15.98,16.03,15.96,16.03,10400.0
2011-02-25 10:25:00,16.03,16.12,16.02,16.08,23700.0,16.03,16.12,16.02,16.08,23700.0
2011-02-25 10:30:00,16.08,16.08,16.0,16.01,9900.0,16.08,16.08,16.0,16.01,9900.0
2011-02-25 10:35:00,16.0,16.08,16.0,16.07,12600.0,16.0,16.08,16.0,16.07,12600.0
2011-02-25 10:40:00,16.07,16.08,16.04,16.04,8700.0,16.07,16.08,16.04,16.04,8700.0
2011-02-25 10:45:00,16.04,16.15,16.04,16.14,19000.0,16.04,16.15,16.04,16.14,19000.0
2011-02-25 10:50:00,16.13,16.17,16.12,16.16,9200.0,16.13,16.17,16.12,16.16,9200.0
2011-02-25 10:55:00,16.17,16.25,16.17,16.25,41800.0,16.17,16.25,16.17,16.25,41800.0
2011-02-25 11:00:00,16.24,16.27,16.22,16.27,23500.0,16.24,16.27,16.22,16.27,23500.0
2011-02-25 11:05:00,16.28,16.33,16.28,16.33,24200.0,16.28,16.33,16.28,16.33,24200.0
2011-02-25 11:10:00,16.32,16.35,16.27,16.28,35500.0,16.32,16.35,16.27,16.28,35500.0
2011-02-25 11:15:00,16.27,16.28,16.26,16.26,7900.0,16.27,16.28,16.26,16.26,7900.0
2011-02-25 11:20:00,16.27,16.27,16.22,16.22,6300.0,16.27,16.27,16.22,16.22,6300.0
2011-02-25 11:25:00,16.23,16.25,16.18,16.2,15100.0,16.23,16.25,16.18,16.2,15100.0
2011-02-25 11:30:00,16.21,16.27,16.21,16.26,11400.0,16.21,16.27,16.21,16.26,11400.0
2011-02-25 11:35:00,16.26,16.27,16.21,16.22,15800.0,16.26,16.27,16.21,16.22,15800.0
2011-02-25 11:40:00,16.21,16.21,16.13,16.15,19900.0,16.21,16.21,16.13,16.15,19900.0
2011-02-25 11:45:00,16.15,16.18,16.14,16.17,6400.0,16.15,16.18,16.14,16.17,6400.0
2011-02-25 11:50:00,16.17,16.19,16.14,16.19,6000.0,16.17,16.19,16.14,16.19,6000.0
2011-02-25 11:55:00,16.2,16.26,16.2,16.24,12400.0,16.2,16.26,16.2,16.24,12400.0
2011-02-25 12:00:00,16.25,16.25,16.22,16.24,5400.0,16.25,16.25,16.22,16.24,5400.0
2011-02-25 12:05:00,16.24,16.28,16.2,16.2,20700.0,16.24,16.28,16.2,16.2,20700.0
2011-02-25 12:10:00,16.2,16.21,16.2,16.21,5800.0,16.2,16.21,16.2,16.21,5800.0
2011-02-25 12:15:00,16.21,16.24,16.21,16.22,9300.0,16.21,16.24,16.21,16.22,9300.0
2011-02-25 12:20:00,16.21,16.25,16.2,16.25,7100.0,16.21,16.25,16.2,16.25,7100.0
2011-02-25 12:25:00,16.25,16.3,16.24,16.28,13400.0,16.25,16.3,16.24,16.28,13400.0
2011-02-25 12:30:00,16.27,16.27,16.23,16.25,11600.0,16.27,16.27,16.23,16.25,11600.0
2011-02-25 12:35:00,16.24,16.24,16.21,16.22,6700.0,16.24,16.24,16.21,16.22,6700.0
2011-02-25 12:40:00,16.22,16.23,16.19,16.19,10100.0,16.22,16.23,16.19,16.19,10100.0
2011-02-25 12:45:00,16.19,16.23,16.19,16.22,9600.0,16.19,16.23,16.19,16.22,9600.0
2011-02-25 12:50:00,16.22,16.22,16.2,16.21,7000.0,16.22,16.22,16.2,16.21,7000.0
2011-02-25 12:55:00,16.21,16.21,16.17,16.2,21400.0,16.21,16.21,16.17,16.2,21400.0
2011-02-25 13:00:00,16.21,16.21,16.19,16.19,5000.0,16.21,16.21,16.19,16.19,5000.0
2011-02-25 13:05:00,16.19,16.21,16.19,16.2,13100.0,16.19,16.21,16.19,16.2,13100.0
2011-02-25 13:10:00,16.2,16.23,16.19,16.23,8900.0,16.2,16.23,16.19,16.23,8900.0
2011-02-25 13:15:00,16.23,16.24,16.22,16.23,15400.0,16.23,16.24,16.22,16.23,15400.0
2011-02-25 13:20:00,16.22,16.23,16.17,16.17,26100.0,16.22,16.23,16.17,16.17,26100.0
2011-02-25 13:25:00,16.17,16.19,16.16,16.16,15200.0,16.17,16.19,16.16,16.16,15200.0
2011-02-25 13:30:00,16.16,16.17,16.12,16.14,12800.0,16.16,16.17,16.12,16.14,12800.0
2011-02-25 13:35:00,16.13,16.15,16.13,16.15,4500.0,16.13,16.15,16.13,16.15,4500.0
2011-02-25 13:40:00,16.15,16.19,16.14,16.19,27200.0,16.15,16.19,16.14,16.19,27200.0
2011-02-25 13:45:00,16.19,16.2,16.16,16.16,10300.0,16.19,16.2,16.16,16.16,10300.0
2011-02-25 13:50:00,16.16,16.19,16.16,16.19,8300.0,16.16,16.19,16.16,16.19,8300.0
2011-02-25 13:55:00,16.19,16.19,16.14,16.15,17000.0,16.19,16.19,16.14,16.15,17000.0
2011-02-25 14:00:00,16.15,16.16,16.11,16.11,11900.0,16.15,16.16,16.11,16.11,11900.0
2011-02-25 14:05:00,16.11,16.13,16.09,16.13,25700.0,16.11,16.13,16.09,16.13,25700.0
2011-02-25 14:10:00,16.14,16.17,16.13,16.17,18700.0,16.14,16.17,16.13,16.17,18700.0
2011-02-25 14:15:00,16.17,16.21,16.17,16.18,23900.0,16.17,16.21,16.17,16.18,23900.0
2011-02-25 14:20:00,16.18,16.2,16.18,16.19,7700.0,16.18,16.2,16.18,16.19,7700.0
2011-02-25 14:25:00,16.19,16.19,16.13,16.15,7300.0,16.19,16.19,16.13,16.15,7300.0
2011-02-25 14:30:00,16.14,16.19,16.13,16.18,14700.0,16.14,16.19,16.13,16.18,14700.0
2011-02-25 14:35:00,16.17,16.17,16.15,16.16,3600.0,16.17,16.17,16.15,16.16,3600.0
2011-02-25 14:40:00,16.15,16.19,16.15,16.19,5600.0,16.15,16.19,16.15,16.19,5600.0
2011-02-25 14:45:00,16.19,16.2,16.18,16.18,8600.0,16.19,16.2,16.18,16.18,8600.0
2011-02-25 14:50:00,16.19,16.21,16.17,16.19,16100.0,16.19,16.21,16.17,16.19,16100.0
2011-02-25 14:55:00,16.2,16.2,16.16,16.18,22300.0,16.2,16.2,16.16,16.18,22300.0
2011-02-25 15:00:00,16.17,16.19,16.16,16.19,18400.0,16.17,16.19,16.16,16.19,18400.0
2011-02-25 15:05:00,16.18,16.2,16.18,16.19,15900.0,16.18,16.2,16.18,16.19,15900.0
2011-02-25 15:10:00,16.2,16.22,16.19,16.22,16300.0,16.2,16.22,16.19,16.22,16300.0
2011-02-25 15:15:00,16.22,16.25,16.19,16.25,51100.0,16.22,16.25,16.19,16.25,51100.0
2011-02-25 15:20:00,16.25,16.31,16.19,16.22,96100.0,16.25,16.31,16.19,16.22,96100.0
2011-02-25 15:25:00,16.22,16.29,16.21,16.27,108600.0,16.22,16.29,16.21,16.27,108600.0
2011-02-25 15:30:00,16.27,16.27,16.21,16.21,31500.0,16.27,16.27,16.21,16.21,31500.0
2011-02-25 15:35:00,16.21,16.24,16.21,16.21,27100.0,16.21,16.24,16.21,16.21,27100.0
2011-02-25 15:40:00,16.21,16.22,16.18,16.21,35400.0,16.21,16.22,16.18,16.21,35400.0
2011-02-25 15:45:00,16.21,16.23,16.2,16.21,27300.0,16.21,16.23,16.2,16.21,27300.0
2011-02-25 15:50:00,16.2,16.25,16.19,16.25,45400.0,16.2,16.25,16.19,16.25,45400.0
2011-02-25 15:55:00,16.24,16.27,16.21,16.24,98300.0,16.24,16.27,16.21,16.24,98300.0
2011-02-28 09:30:00,16.32,16.35,16.3,16.34,11600.0,16.32,16.35,16.3,16.34,11600.0
2011-02-28 09:35:00,16.34,16.37,16.33,16.33,6000.0,16.34,16.37,16.33,16.33,6000.0
2011-02-28 09:40:00,16.33,16.33,16.21,16.22,7500.0,16.33,16.33,16.21,16.22,7500.0
2011-02-28 09:45:00,16.2,16.2,16.15,16.16,5700.0,16.2,16.2,16.15,16.16,5700.0
2011-02-28 09:50:00,16.16,16.16,16.1,16.12,8700.0,16.16,16.16,16.1,16.12,8700.0
2011-02-28 09:55:00,16.14,16.23,16.1,16.11,15100.0,16.14,16.23,16.1,16.11,15100.0
2011-02-28 10:00:00,16.11,16.11,16.05,16.08,12900.0,16.11,16.11,16.05,16.08,12900.0
2011-02-28 10:05:00,16.09,16.09,16.0,16.0,14500.0,16.09,16.09,16.0,16.0,14500.0
2011-02-28 10:10:00,16.0,16.02,16.0,16.0,10600.0,16.0,16.02,16.0,16.0,10600.0
2011-02-28 10:15:00,16.01,16.14,16.01,16.14,8800.0,16.01,16.14,16.01,16.14,8800.0
2011-02-28 10:20:00,16.14,16.22,16.14,16.22,25000.0,16.14,16.22,16.14,16.22,25000.0
2011-02-28 10:25:00,16.22,16.22,16.13,16.13,6100.0,16.22,16.22,16.13,16.13,6100.0
2011-02-28 10:30:00,16.13,16.13,16.11,16.11,7800.0,16.13,16.13,16.11,16.11,7800.0
2011-02-28 10:35:00,16.1,16.15,16.1,16.11,14900.0,16.1,16.15,16.1,16.11,14900.0
2011-02-28 10:40:00,16.11,16.13,16.1,16.12,7900.0,16.11,16.13,16.1,16.12,7900.0
2011-02-28 10:45:00,16.11,16.11,16.06,16.06,8000.0,16.11,16.11,16.06,16.06,8000.0
2011-02-28 10:50:00,16.06,16.07,16.05,16.05,5400.0,16.06,16.07,16.05,16.05,5400.0
2011-02-28 10:55:00,16.05,16.07,16.05,16.07,3800.0,16.05,16.07,16.05,16.07,3800.0
2011-02-28 11:00:00,16.06,16.1,16.05,16.1,9200.0,16.06,16.1,16.05,16.1,9200.0
2011-02-28 11:05:00,16.1,16.1,16.08,16.09,5300.0,16.1,16.1,16.08,16.09,5300.0
2011-02-28 11:10:00,16.09,16.1,16.06,16.06,4900.0,16.09,16.1,16.06,16.06,4900.0
2011-02-28 11:15:00,16.06,16.07,16.04,16.05,7700.0,16.06,16.07,16.04,16.05,7700.0
2011-02-28 11:20:00,16.05,16.05,16.0,16.0,4300.0,16.05,16.05,16.0,16.0,4300.0
2011-02-28 11:25:00,16.0,16.01,16.0,16.0,8800.0,16.0,16.01,16.0,16.0,8800.0
2011-02-28 11:30:00,16.0,16.01,16.0,16.01,14100.0,16.0,16.01,16.0,16.01,14100.0
2011-02-28 11:35:00,16.01,16.02,15.98,16.0,11700.0,16.01,16.02,15.98,16.0,11700.0
2011-02-28 11:40:00,16.0,16.04,16.0,16.04,22300.0,16.0,16.04,16.0,16.04,22300.0
2011-02-28 11:45:00,16.03,16.05,16.02,16.03,3500.0,16.03,16.05,16.02,16.03,3500.0
2011-02-28 11:50:00,16.03,16.04,15.99,15.99,8100.0,16.03,16.04,15.99,15.99,8100.0
2011-02-28 11:55:00,15.99,15.99,15.95,15.95,4500.0,15.99,15.99,15.95,15.95,4500.0
2011-02-28 12:00:00,15.94,15.95,15.91,15.91,6200.0,15.94,15.95,15.91,15.91,6200.0
2011-02-28 12:05:00,15.91,16.0,15.91,15.95,9200.0,15.91,16.0,15.91,15.95,9200.0
2011-02-28 12:10:00,15.95,15.95,15.9,15.9,3800.0,15.95,15.95,15.9,15.9,3800.0
2011-02-28 12:15:00,15.91,15.91,15.87,15.89,9000.0,15.91,15.91,15.87,15.89,9000.0
2011-02-28 12:20:00,15.88,15.88,15.87,15.88,4700.0,15.88,15.88,15.87,15.88,4700.0
2011-02-28 12:25:00,15.88,15.9,15.87,15.9,6700.0,15.88,15.9,15.87,15.9,6700.0
2011-02-28 12:30:00,15.9,15.91,15.9,15.9,2600.0,15.9,15.91,15.9,15.9,2600.0
2011-02-28 12:35:00,15.9,15.92,15.9,15.91,3500.0,15.9,15.92,15.9,15.91,3500.0
2011-02-28 12:40:00,15.91,15.93,15.9,15.93,5000.0,15.91,15.93,15.9,15.93,5000.0
2011-02-28 12:45:00,15.93,15.93,15.85,15.85,14500.0,15.93,15.93,15.85,15.85,14500.0
2011-02-28 12:50:00,15.85,15.86,15.8,15.82,8200.0,15.85,15.86,15.8,15.82,8200.0
2011-02-28 12:55:00,15.81,15.82,15.79,15.81,13400.0,15.81,15.82,15.79,15.81,13400.0
2011-02-28 13:00:00,15.81,15.82,15.76,15.77,13200.0,15.81,15.82,15.76,15.77,13200.0
2011-02-28 13:05:00,15.77,15.79,15.77,15.79,9300.0,15.77,15.79,15.77,15.79,9300.0
2011-02-28 13:10:00,15.8,15.84,15.8,15.83,11600.0,15.8,15.84,15.8,15.83,11600.0
2011-02-28 13:15:00,15.83,15.84,15.82,15.82,19100.0,15.83,15.84,15.82,15.82,19100.0
2011-02-28 13:20:00,15.82,15.83,15.79,15.81,7800.0,15.82,15.83,15.79,15.81,7800.0
2011-02-28 13:25:00,15.81,15.84,15.79,15.84,35300.0,15.81,15.84,15.79,15.84,35300.0
2011-02-28 13:30:00,15.84,15.88,15.84,15.87,7100.0,15.84,15.88,15.84,15.87,7100.0
2011-02-28 13:35:00,15.88,15.93,15.88,15.93,12500.0,15.88,15.93,15.88,15.93,12500.0
2011-02-28 13:40:00,15.93,15.96,15.93,15.93,7400.0,15.93,15.96,15.93,15.93,7400.0
2011-02-28 13:45:00,15.93,15.93,15.89,15.9,3700.0,15.93,15.93,15.89,15.9,3700.0
2011-02-28 13:50:00,15.9,15.91,15.88,15.88,4700.0,15.9,15.91,15.88,15.88,4700.0
2011-02-28 13:55:00,15.88,15.89,15.86,15.86,6100.0,15.88,15.89,15.86,15.86,6100.0
2011-02-28 14:00:00,15.85,15.85,15.81,15.81,9200.0,15.85,15.85,15.81,15.81,9200.0
2011-02-28 14:05:00,15.81,15.82,15.79,15.79,4300.0,15.81,15.82,15.79,15.79,4300.0
2011-02-28 14:10:00,15.79,15.83,15.78,15.83,10500.0,15.79,15.83,15.78,15.83,10500.0
2011-02-28 14:15:00,15.84,15.91,15.83,15.88,19900.0,15.84,15.91,15.83,15.88,19900.0
2011-02-28 14:20:00,15.88,15.88,15.85,15.85,7600.0,15.88,15.88,15.85,15.85,7600.0
2011-02-28 14:25:00,15.85,15.86,15.84,15.85,6300.0,15.85,15.86,15.84,15.85,6300.0
2011-02-28 14:30:00,15.85,15.88,15.85,15.87,12900.0,15.85,15.88,15.85,15.87,12900.0
2011-02-28 14:35:00,15.86,15.9,15.86,15.89,7400.0,15.86,15.9,15.86,15.89,7400.0
2011-02-28 14:40:00,15.89,15.89,15.86,15.87,23000.0,15.89,15.89,15.86,15.87,23000.0
2011-02-28 14:45:00,15.86,15.87,15.86,15.87,4100.0,15.86,15.87,15.86,15.87,4100.0
2011-02-28 14:50:00,15.87,15.87,15.83,15.84,15500.0,15.87,15.87,15.83,15.84,15500.0
2011-02-28 14:55:00,15.84,15.85,15.83,15.84,17600.0,15.84,15.85,15.83,15.84,17600.0
2011-02-28 15:00:00,15.83,15.87,15.83,15.85,15600.0,15.83,15.87,15.83,15.85,15600.0
2011-02-28 15:05:00,15.86,15.89,15.86,15.88,26400.0,15.86,15.89,15.86,15.88,26400.0
2011-02-28 15:10:00,15.88,15.91,15.86,15.91,15400.0,15.88,15.91,15.86,15.91,15400.0
2011-02-28 15:15:00,15.91,15.93,15.9,15.93,11000.0,15.91,15.93,15.9,15.93,11000.0
2011-02-28 15:20:00,15.93,15.96,15.93,15.94,15300.0,15.93,15.96,15.93,15.94,15300.0
2011-02-28 15:25:00,15.94,15.95,15.93,15.93,5100.0,15.94,15.95,15.93,15.93,5100.0
2011-02-28 15:30:00,15.92,15.96,15.92,15.95,13100.0,15.92,15.96,15.92,15.95,13100.0
2011-02-28 15:35:00,15.95,15.99,15.95,15.98,16400.0,15.95,15.99,15.95,15.98,16400.0
2011-02-28 15:40:00,15.99,16.0,15.93,15.94,23400.0,15.99,16.0,15.93,15.94,23400.0
2011-02-28 15:45:00,15.94,16.04,15.93,15.95,42200.0,15.94,16.04,15.93,15.95,42200.0
2011-02-28 15:50:00,15.95,16.01,15.95,16.01,20400.0,15.95,16.01,15.95,16.01,20400.0
2011-02-28 15:55:00,16.01,16.1,16.0,16.07,99700.0,16.01,16.1,16.0,16.07,99700.0
2011-03-01 09:30:00,16.17,16.21,16.13,16.17,8700.0,16.17,16.21,16.13,16.17,8700.0
2011-03-01 09:35:00,16.17,16.17,16.01,16.05,13000.0,16.17,16.17,16.01,16.05,13000.0
2011-03-01 09:40:00,16.05,16.06,15.95,16.01,15700.0,16.05,16.06,15.95,16.01,15700.0
2011-03-01 09:45:00,16.0,16.03,15.97,16.03,8500.0,16.0,16.03,15.97,16.03,8500.0
2011-03-01 09:50:00,16.02,16.04,15.98,16.04,4900.0,16.02,16.04,15.98,16.04,4900.0
2011-03-01 09:55:00,16.05,16.07,15.96,16.07,12500.0,16.05,16.07,15.96,16.07,12500.0
2011-03-01 10:00:00,16.06,16.1,15.94,16.08,20200.0,16.06,16.1,15.94,16.08,20200.0
2011-03-01 10:05:00,16.08,16.08,16.01,16.02,9300.0,16.08,16.08,16.01,16.02,9300.0
2011-03-01 10:10:00,16.01,16.05,15.99,16.03,8500.0,16.01,16.05,15.99,16.03,8500.0
2011-03-01 10:15:00,16.03,16.1,15.98,15.99,15500.0,16.03,16.1,15.98,15.99,15500.0
2011-03-01 10:20:00,15.98,16.1,15.98,16.07,13900.0,15.98,16.1,15.98,16.07,13900.0
2011-03-01 10:25:00,16.07,16.07,15.98,16.01,13800.0,16.07,16.07,15.98,16.01,13800.0
2011-03-01 10:30:00,16.01,16.09,15.99,16.05,56500.0,16.01,16.09,15.99,16.05,56500.0
2011-03-01 10:35:00,16.04,16.05,15.98,16.0,13300.0,16.04,16.05,15.98,16.0,13300.0
2011-03-01 10:40:00,16.0,16.0,15.98,15.99,9400.0,16.0,16.0,15.98,15.99,9400.0
2011-03-01 10:45:00,15.99,16.0,15.98,15.99,23100.0,15.99,16.0,15.98,15.99,23100.0
2011-03-01 10:50:00,16.0,16.1,15.99,16.1,39900.0,16.0,16.1,15.99,16.1,39900.0
2011-03-01 10:55:00,16.1,16.21,16.09,16.2,14700.0,16.1,16.21,16.09,16.2,14700.0
2011-03-01 11:00:00,16.2,16.23,16.16,16.18,13400.0,16.2,16.23,16.16,16.18,13400.0
2011-03-01 11:05:00,16.17,16.24,16.16,16.23,14900.0,16.17,16.24,16.16,16.23,14900.0
2011-03-01 11:10:00,16.22,16.23,16.14,16.16,24700.0,16.22,16.23,16.14,16.16,24700.0
2011-03-01 11:15:00,16.15,16.16,16.13,16.15,15700.0,16.15,16.16,16.13,16.15,15700.0
2011-03-01 11:20:00,16.15,16.16,16.13,16.14,11700.0,16.15,16.16,16.13,16.14,11700.0
2011-03-01 11:25:00,16.14,16.14,16.07,16.07,19400.0,16.14,16.14,16.07,16.07,19400.0
2011-03-01 11:30:00,16.06,16.09,16.04,16.08,15700.0,16.06,16.09,16.04,16.08,15700.0
2011-03-01 11:35:00,16.09,16.1,16.03,16.05,12800.0,16.09,16.1,16.03,16.05,12800.0
2011-03-01 11:40:00,16.04,16.14,16.04,16.14,14400.0,16.04,16.14,16.04,16.14,14400.0
2011-03-01 11:45:00,16.13,16.14,16.07,16.07,12900.0,16.13,16.14,16.07,16.07,12900.0
2011-03-01 11:50:00,16.08,16.08,16.01,16.03,11900.0,16.08,16.08,16.01,16.03,11900.0
2011-03-01 11:55:00,16.04,16.05,16.0,16.0,15000.0,16.04,16.05,16.0,16.0,15000.0
2011-03-01 12:00:00,16.0,16.0,15.93,15.99,21600.0,16.0,16.0,15.93,15.99,21600.0
2011-03-01 12:05:00,15.98,15.99,15.9,15.91,15300.0,15.98,15.99,15.9,15.91,15300.0
2011-03-01 12:10:00,15.9,15.91,15.89,15.9,9900.0,15.9,15.91,15.89,15.9,9900.0
2011-03-01 12:15:00,15.88,15.89,15.86,15.89,9300.0,15.88,15.89,15.86,15.89,9300.0
2011-03-01 12:20:00,15.9,15.9,15.87,15.88,9300.0,15.9,15.9,15.87,15.88,9300.0
2011-03-01 12:25:00,15.88,15.89,15.84,15.85,14400.0,15.88,15.89,15.84,15.85,14400.0
2011-03-01 12:30:00,15.84,15.94,15.83,15.93,10800.0,15.84,15.94,15.83,15.93,10800.0
2011-03-01 12:35:00,15.93,15.94,15.89,15.89,10400.0,15.93,15.94,15.89,15.89,10400.0
2011-03-01 12:40:00,15.9,15.95,15.9,15.92,10200.0,15.9,15.95,15.9,15.92,10200.0
2011-03-01 12:45:00,15.92,15.93,15.91,15.91,8900.0,15.92,15.93,15.91,15.91,8900.0
2011-03-01 12:50:00,15.91,15.92,15.86,15.86,7900.0,15.91,15.92,15.86,15.86,7900.0
2011-03-01 12:55:00,15.86,15.91,15.86,15.91,16700.0,15.86,15.91,15.86,15.91,16700.0
2011-03-01 13:00:00,15.9,15.96,15.82,15.92,55000.0,15.9,15.96,15.82,15.92,55000.0
2011-03-01 13:05:00,15.92,15.93,15.9,15.9,5800.0,15.92,15.93,15.9,15.9,5800.0
2011-03-01 13:10:00,15.9,15.94,15.89,15.92,14600.0,15.9,15.94,15.89,15.92,14600.0
2011-03-01 13:15:00,15.91,15.96,15.89,15.94,10100.0,15.91,15.96,15.89,15.94,10100.0
2011-03-01 13:20:00,15.93,15.97,15.89,15.95,23000.0,15.93,15.97,15.89,15.95,23000.0
2011-03-01 13:25:00,15.94,15.95,15.86,15.87,14800.0,15.94,15.95,15.86,15.87,14800.0
2011-03-01 13:30:00,15.87,15.89,15.84,15.87,15000.0,15.87,15.89,15.84,15.87,15000.0
2011-03-01 13:35:00,15.86,15.9,15.86,15.86,13300.0,15.86,15.9,15.86,15.86,13300.0
2011-03-01 13:40:00,15.85,15.85,15.79,15.79,12800.0,15.85,15.85,15.79,15.79,12800.0
2011-03-01 13:45:00,15.79,15.83,15.78,15.79,14300.0,15.79,15.83,15.78,15.79,14300.0
2011-03-01 13:50:00,15.78,15.8,15.76,15.77,14400.0,15.78,15.8,15.76,15.77,14400.0
2011-03-01 13:55:00,15.77,15.86,15.77,15.82,12900.0,15.77,15.86,15.77,15.82,12900.0
2011-03-01 14:00:00,15.81,15.82,15.74,15.75,18800.0,15.81,15.82,15.74,15.75,18800.0
2011-03-01 14:05:00,15.76,15.81,15.75,15.81,11900.0,15.76,15.81,15.75,15.81,11900.0
2011-03-01 14:10:00,15.8,15.81,15.74,15.77,16700.0,15.8,15.81,15.74,15.77,16700.0
2011-03-01 14:15:00,15.76,15.8,15.76,15.8,8100.0,15.76,15.8,15.76,15.8,8100.0
2011-03-01 14:20:00,15.8,15.81,15.72,15.73,22600.0,15.8,15.81,15.72,15.73,22600.0
2011-03-01 14:25:00,15.73,15.75,15.69,15.69,19300.0,15.73,15.75,15.69,15.69,19300.0
2011-03-01 14:30:00,15.68,15.7,15.65,15.66,22100.0,15.68,15.7,15.65,15.66,22100.0
2011-03-01 14:35:00,15.66,15.66,15.63,15.66,19400.0,15.66,15.66,15.63,15.66,19400.0
2011-03-01 14:40:00,15.65,15.74,15.65,15.74,19600.0,15.65,15.74,15.65,15.74,19600.0
2011-03-01 14:45:00,15.74,15.78,15.73,15.78,48900.0,15.74,15.78,15.73,15.78,48900.0
2011-03-01 14:50:00,15.77,15.84,15.77,15.82,24900.0,15.77,15.84,15.77,15.82,24900.0
2011-03-01 14:55:00,15.83,15.83,15.78,15.8,33500.0,15.83,15.83,15.78,15.8,33500.0
2011-03-01 15:00:00,15.8,15.87,15.8,15.84,37600.0,15.8,15.87,15.8,15.84,37600.0
2011-03-01 15:05:00,15.84,15.86,15.79,15.79,35100.0,15.84,15.86,15.79,15.79,35100.0
2011-03-01 15:10:00,15.8,15.85,15.79,15.83,35500.0,15.8,15.85,15.79,15.83,35500.0
2011-03-01 15:15:00,15.82,15.93,15.82,15.93,29400.0,15.82,15.93,15.82,15.93,29400.0
2011-03-01 15:20:00,15.94,15.94,15.91,15.92,14200.0,15.94,15.94,15.91,15.92,14200.0
2011-03-01 15:25:00,15.92,15.93,15.88,15.9,31800.0,15.92,15.93,15.88,15.9,31800.0
2011-03-01 15:30:00,15.89,15.92,15.87,15.91,36100.0,15.89,15.92,15.87,15.91,36100.0
2011-03-01 15:35:00,15.91,15.98,15.91,15.96,37200.0,15.91,15.98,15.91,15.96,37200.0
2011-03-01 15:40:00,15.96,16.0,15.93,15.93,40100.0,15.96,16.0,15.93,15.93,40100.0
2011-03-01 15:45:00,15.94,15.96,15.9,15.94,42500.0,15.94,15.96,15.9,15.94,42500.0
2011-03-01 15:50:00,15.95,15.99,15.93,15.97,53700.0,15.95,15.99,15.93,15.97,53700.0
2011-03-01 15:55:00,15.96,15.99,15.9,15.9,87200.0,15.96,15.99,15.9,15.9,87200.0
2011-03-02 09:30:00,15.87,15.94,15.83,15.87,8500.0,15.87,15.94,15.83,15.87,8500.0
2011-03-02 09:35:00,15.84,15.94,15.83,15.85,6500.0,15.84,15.94,15.83,15.85,6500.0
2011-03-02 09:40:00,15.86,15.93,15.82,15.82,8800.0,15.86,15.93,15.82,15.82,8800.0
2011-03-02 09:45:00,15.82,15.88,15.78,15.88,4700.0,15.82,15.88,15.78,15.88,4700.0
2011-03-02 09:50:00,15.87,15.97,15.87,15.96,11300.0,15.87,15.97,15.87,15.96,11300.0
2011-03-02 09:55:00,15.97,15.97,15.91,15.94,5000.0,15.97,15.97,15.91,15.94,5000.0
2011-03-02 10:00:00,15.95,15.98,15.93,15.95,9100.0,15.95,15.98,15.93,15.95,9100.0
2011-03-02 10:05:00,15.94,15.99,15.91,15.92,11900.0,15.94,15.99,15.91,15.92,11900.0
2011-03-02 10:10:00,15.92,15.97,15.92,15.97,6600.0,15.92,15.97,15.92,15.97,6600.0
2011-03-02 10:15:00,15.97,15.99,15.94,15.94,14600.0,15.97,15.99,15.94,15.94,14600.0
2011-03-02 10:20:00,15.94,15.96,15.88,15.89,5100.0,15.94,15.96,15.88,15.89,5100.0
2011-03-02 10:25:00,15.87,15.92,15.87,15.89,6400.0,15.87,15.92,15.87,15.89,6400.0
2011-03-02 10:30:00,15.89,15.97,15.88,15.95,6800.0,15.89,15.97,15.88,15.95,6800.0
2011-03-02 10:35:00,15.96,15.99,15.95,15.98,9600.0,15.96,15.99,15.95,15.98,9600.0
2011-03-02 10:40:00,15.98,15.99,15.9,15.93,12200.0,15.98,15.99,15.9,15.93,12200.0
2011-03-02 10:45:00,15.93,15.99,15.93,15.99,8500.0,15.93,15.99,15.93,15.99,8500.0
2011-03-02 10:50:00,15.99,16.01,15.98,15.99,18700.0,15.99,16.01,15.98,15.99,18700.0
2011-03-02 10:55:00,16.0,16.02,15.95,15.96,20700.0,16.0,16.02,15.95,15.96,20700.0
2011-03-02 11:00:00,15.94,16.02,15.93,16.02,15300.0,15.94,16.02,15.93,16.02,15300.0
2011-03-02 11:05:00,16.02,16.02,15.98,15.99,21900.0,16.02,16.02,15.98,15.99,21900.0
2011-03-02 11:10:00,15.99,16.0,15.97,15.98,13800.0,15.99,16.0,15.97,15.98,13800.0
2011-03-02 11:15:00,15.98,16.0,15.96,15.96,11700.0,15.98,16.0,15.96,15.96,11700.0
2011-03-02 11:20:00,15.97,15.98,15.93,15.96,4200.0,15.97,15.98,15.93,15.96,4200.0
2011-03-02 11:25:00,15.96,15.96,15.9,15.92,5000.0,15.96,15.96,15.9,15.92,5000.0
2011-03-02 11:30:00,15.9,15.94,15.9,15.9,13400.0,15.9,15.94,15.9,15.9,13400.0
2011-03-02 11:35:00,15.9,15.94,15.88,15.89,9200.0,15.9,15.94,15.88,15.89,9200.0
2011-03-02 11:40:00,15.89,15.95,15.88,15.88,10300.0,15.89,15.95,15.88,15.88,10300.0
2011-03-02 11:45:00,15.89,15.89,15.82,15.85,7700.0,15.89,15.89,15.82,15.85,7700.0
2011-03-02 11:50:00,15.85,15.86,15.81,15.81,9700.0,15.85,15.86,15.81,15.81,9700.0
2011-03-02 11:55:00,15.81,15.81,15.73,15.73,16400.0,15.81,15.81,15.73,15.73,16400.0
2011-03-02 12:00:00,15.73,15.78,15.72,15.78,5100.0,15.73,15.78,15.72,15.78,5100.0
2011-03-02 12:05:00,15.79,15.81,15.78,15.8,2300.0,15.79,15.81,15.78,15.8,2300.0
2011-03-02 12:10:00,15.8,15.84,15.79,15.79,7000.0,15.8,15.84,15.79,15.79,7000.0
2011-03-02 12:15:00,15.78,15.82,15.77,15.82,5100.0,15.78,15.82,15.77,15.82,5100.0
2011-03-02 12:20:00,15.83,15.85,15.78,15.78,15500.0,15.83,15.85,15.78,15.78,15500.0
2011-03-02 12:25:00,15.79,15.81,15.79,15.79,9600.0,15.79,15.81,15.79,15.79,9600.0
2011-03-02 12:30:00,15.79,15.85,15.79,15.82,4100.0,15.79,15.85,15.79,15.82,4100.0
2011-03-02 12:35:00,15.82,15.86,15.82,15.85,7900.0,15.82,15.86,15.82,15.85,7900.0
2011-03-02 12:40:00,15.85,15.85,15.82,15.82,13000.0,15.85,15.85,15.82,15.82,13000.0
2011-03-02 12:45:00,15.81,15.81,15.78,15.8,30900.0,15.81,15.81,15.78,15.8,30900.0
2011-03-02 12:50:00,15.79,15.8,15.77,15.8,12400.0,15.79,15.8,15.77,15.8,12400.0
2011-03-02 12:55:00,15.8,15.81,15.79,15.81,2200.0,15.8,15.81,15.79,15.81,2200.0
2011-03-02 13:00:00,15.82,15.86,15.81,15.84,18400.0,15.82,15.86,15.81,15.84,18400.0
2011-03-02 13:05:00,15.85,15.9,15.81,15.81,9100.0,15.85,15.9,15.81,15.81,9100.0
2011-03-02 13:10:00,15.8,15.8,15.74,15.77,9700.0,15.8,15.8,15.74,15.77,9700.0
2011-03-02 13:15:00,15.78,15.82,15.74,15.76,30200.0,15.78,15.82,15.74,15.76,30200.0
2011-03-02 13:20:00,15.76,15.78,15.76,15.77,4100.0,15.76,15.78,15.76,15.77,4100.0
2011-03-02 13:25:00,15.77,15.78,15.76,15.78,3600.0,15.77,15.78,15.76,15.78,3600.0
2011-03-02 13:30:00,15.77,15.8,15.77,15.77,6100.0,15.77,15.8,15.77,15.77,6100.0
2011-03-02 13:35:00,15.77,15.77,15.75,15.76,8900.0,15.77,15.77,15.75,15.76,8900.0
2011-03-02 13:40:00,15.75,15.75,15.69,15.7,15300.0,15.75,15.75,15.69,15.7,15300.0
2011-03-02 13:45:00,15.71,15.76,15.7,15.76,9900.0,15.71,15.76,15.7,15.76,9900.0
2011-03-02 13:50:00,15.76,15.81,15.76,15.77,9400.0,15.76,15.81,15.76,15.77,9400.0
2011-03-02 13:55:00,15.76,15.77,15.75,15.77,5000.0,15.76,15.77,15.75,15.77,5000.0
2011-03-02 14:00:00,15.79,15.8,15.72,15.72,11600.0,15.79,15.8,15.72,15.72,11600.0
2011-03-02 14:05:00,15.73,15.87,15.73,15.84,24300.0,15.73,15.87,15.73,15.84,24300.0
2011-03-02 14:10:00,15.84,15.89,15.84,15.88,14200.0,15.84,15.89,15.84,15.88,14200.0
2011-03-02 14:15:00,15.87,15.89,15.83,15.83,10800.0,15.87,15.89,15.83,15.83,10800.0
2011-03-02 14:20:00,15.83,15.86,15.8,15.82,11700.0,15.83,15.86,15.8,15.82,11700.0
2011-03-02 14:25:00,15.83,15.83,15.77,15.81,13400.0,15.83,15.83,15.77,15.81,13400.0
2011-03-02 14:30:00,15.81,15.85,15.81,15.84,17000.0,15.81,15.85,15.81,15.84,17000.0
2011-03-02 14:35:00,15.84,15.88,15.82,15.83,13500.0,15.84,15.88,15.82,15.83,13500.0
2011-03-02 14:40:00,15.83,15.91,15.83,15.91,9200.0,15.83,15.91,15.83,15.91,9200.0
2011-03-02 14:45:00,15.91,15.94,15.9,15.92,20000.0,15.91,15.94,15.9,15.92,20000.0
2011-03-02 14:50:00,15.93,15.94,15.91,15.93,11400.0,15.93,15.94,15.91,15.93,11400.0
2011-03-02 14:55:00,15.93,15.96,15.92,15.95,12800.0,15.93,15.96,15.92,15.95,12800.0
2011-03-02 15:00:00,15.94,15.99,15.94,15.99,24100.0,15.94,15.99,15.94,15.99,24100.0
2011-03-02 15:05:00,15.99,16.02,15.98,16.02,19200.0,15.99,16.02,15.98,16.02,19200.0
2011-03-02 15:10:00,16.02,16.02,15.97,15.98,10200.0,16.02,16.02,15.97,15.98,10200.0
2011-03-02 15:15:00,15.99,16.01,15.98,16.01,13900.0,15.99,16.01,15.98,16.01,13900.0
2011-03-02 15:20:00,16.01,16.03,16.0,16.0,21400.0,16.01,16.03,16.0,16.0,21400.0
2011-03-02 15:25:00,16.0,16.03,15.96,15.96,22600.0,16.0,16.03,15.96,15.96,22600.0
2011-03-02 15:30:00,15.95,15.96,15.94,15.96,18700.0,15.95,15.96,15.94,15.96,18700.0
2011-03-02 15:35:00,15.96,15.96,15.92,15.95,17700.0,15.96,15.96,15.92,15.95,17700.0
2011-03-02 15:40:00,15.96,15.97,15.91,15.94,37900.0,15.96,15.97,15.91,15.94,37900.0
2011-03-02 15:45:00,15.94,15.96,15.9,15.91,29000.0,15.94,15.96,15.9,15.91,29000.0
2011-03-02 15:50:00,15.92,15.92,15.88,15.88,18400.0,15.92,15.92,15.88,15.88,18400.0
2011-03-02 15:55:00,15.87,15.88,15.85,15.88,44200.0,15.87,15.88,15.85,15.88,44200.0
2011-03-03 09:30:00,16.01,16.1,15.96,16.08,7600.0,16.01,16.1,15.96,16.08,7600.0
2011-03-03 09:35:00,16.08,16.11,16.03,16.04,6300.0,16.08,16.11,16.03,16.04,6300.0
2011-03-03 09:40:00,16.04,16.13,16.04,16.13,3500.0,16.04,16.13,16.04,16.13,3500.0
2011-03-03 09:45:00,16.12,16.15,16.12,16.14,9000.0,16.12,16.15,16.12,16.14,9000.0
2011-03-03 09:50:00,16.14,16.14,16.09,16.1,3800.0,16.14,16.14,16.09,16.1,3800.0
2011-03-03 09:55:00,16.11,16.12,16.1,16.11,4900.0,16.11,16.12,16.1,16.11,4900.0
2011-03-03 10:00:00,16.12,16.15,16.08,16.09,11000.0,16.12,16.15,16.08,16.09,11000.0
2011-03-03 10:05:00,16.1,16.13,16.1,16.11,5100.0,16.1,16.13,16.1,16.11,5100.0
2011-03-03 10:10:00,16.12,16.13,16.1,16.13,10800.0,16.12,16.13,16.1,16.13,10800.0
2011-03-03 10:15:00,16.13,16.13,16.1,16.1,3900.0,16.13,16.13,16.1,16.1,3900.0
2011-03-03 10:20:00,16.1,16.12,16.08,16.12,5300.0,16.1,16.12,16.08,16.12,5300.0
2011-03-03 10:25:00,16.13,16.13,16.1,16.11,5500.0,16.13,16.13,16.1,16.11,5500.0
2011-03-03 10:30:00,16.11,16.13,16.06,16.07,12500.0,16.11,16.13,16.06,16.07,12500.0
2011-03-03 10:35:00,16.07,16.08,16.02,16.02,17700.0,16.07,16.08,16.02,16.02,17700.0
2011-03-03 10:40:00,16.03,16.08,16.03,16.07,9200.0,16.03,16.08,16.03,16.07,9200.0
2011-03-03 10:45:00,16.08,16.13,16.08,16.1,6900.0,16.08,16.13,16.08,16.1,6900.0
2011-03-03 10:50:00,16.09,16.13,16.06,16.1,5500.0,16.09,16.13,16.06,16.1,5500.0
2011-03-03 10:55:00,16.09,16.12,16.08,16.11,4600.0,16.09,16.12,16.08,16.11,4600.0
2011-03-03 11:00:00,16.12,16.14,16.11,16.13,8100.0,16.12,16.14,16.11,16.13,8100.0
2011-03-03 11:05:00,16.12,16.15,16.09,16.13,12200.0,16.12,16.15,16.09,16.13,12200.0
2011-03-03 11:10:00,16.14,16.14,16.09,16.1,4900.0,16.14,16.14,16.09,16.1,4900.0
2011-03-03 11:15:00,16.11,16.14,16.09,16.11,7900.0,16.11,16.14,16.09,16.11,7900.0
2011-03-03 11:20:00,16.1,16.12,16.09,16.12,9500.0,16.1,16.12,16.09,16.12,9500.0
2011-03-03 11:25:00,16.12,16.13,16.11,16.12,4800.0,16.12,16.13,16.11,16.12,4800.0
2011-03-03 11:30:00,16.13,16.14,16.12,16.13,3600.0,16.13,16.14,16.12,16.13,3600.0
2011-03-03 11:35:00,16.12,16.12,16.1,16.12,5900.0,16.12,16.12,16.1,16.12,5900.0
2011-03-03 11:40:00,16.13,16.15,16.13,16.15,7900.0,16.13,16.15,16.13,16.15,7900.0
2011-03-03 11:45:00,16.15,16.15,16.14,16.15,7900.0,16.15,16.15,16.14,16.15,7900.0
2011-03-03 11:50:00,16.15,16.18,16.15,16.17,7100.0,16.15,16.18,16.15,16.17,7100.0
2011-03-03 11:55:00,16.18,16.22,16.17,16.21,38600.0,16.18,16.22,16.17,16.21,38600.0
2011-03-03 12:00:00,16.21,16.22,16.2,16.21,14200.0,16.21,16.22,16.2,16.21,14200.0
2011-03-03 12:05:00,16.21,16.23,16.21,16.21,8300.0,16.21,16.23,16.21,16.21,8300.0
2011-03-03 12:10:00,16.22,16.22,16.2,16.2,3000.0,16.22,16.22,16.2,16.2,3000.0
2011-03-03 12:15:00,16.2,16.2,16.17,16.17,11300.0,16.2,16.2,16.17,16.17,11300.0
2011-03-03 12:20:00,16.18,16.19,16.12,16.18,16600.0,16.18,16.19,16.12,16.18,16600.0
2011-03-03 12:25:00,16.18,16.19,16.18,16.18,4000.0,16.18,16.19,16.18,16.18,4000.0
2011-03-03 12:30:00,16.18,16.21,16.18,16.21,7300.0,16.18,16.21,16.18,16.21,7300.0
2011-03-03 12:35:00,16.2,16.21,16.2,16.21,2800.0,16.2,16.21,16.2,16.21,2800.0
2011-03-03 12:40:00,16.2,16.2,16.19,16.2,9100.0,16.2,16.2,16.19,16.2,9100.0
2011-03-03 12:45:00,16.2,16.21,16.19,16.2,18300.0,16.2,16.21,16.19,16.2,18300.0
2011-03-03 12:50:00,16.19,16.19,16.17,16.18,7900.0,16.19,16.19,16.17,16.18,7900.0
2011-03-03 12:55:00,16.18,16.18,16.13,16.17,18500.0,16.18,16.18,16.13,16.17,18500.0
2011-03-03 13:00:00,16.17,16.2,16.17,16.2,12300.0,16.17,16.2,16.17,16.2,12300.0
2011-03-03 13:05:00,16.2,16.21,16.2,16.2,13500.0,16.2,16.21,16.2,16.2,13500.0
2011-03-03 13:10:00,16.21,16.23,16.21,16.23,9500.0,16.21,16.23,16.21,16.23,9500.0
2011-03-03 13:15:00,16.23,16.23,16.22,16.23,10300.0,16.23,16.23,16.22,16.23,10300.0
2011-03-03 13:20:00,16.23,16.23,16.22,16.23,8400.0,16.23,16.23,16.22,16.23,8400.0
2011-03-03 13:25:00,16.23,16.23,16.19,16.19,9900.0,16.23,16.23,16.19,16.19,9900.0
2011-03-03 13:30:00,16.19,16.21,16.19,16.2,3300.0,16.19,16.21,16.19,16.2,3300.0
2011-03-03 13:35:00,16.2,16.21,16.13,16.15,52600.0,16.2,16.21,16.13,16.15,52600.0
2011-03-03 13:40:00,16.15,16.24,16.13,16.19,87400.0,16.15,16.24,16.13,16.19,87400.0
2011-03-03 13:45:00,16.19,16.27,16.14,16.18,119600.0,16.19,16.27,16.14,16.18,119600.0
2011-03-03 13:50:00,16.17,16.18,16.14,16.17,25900.0,16.17,16.18,16.14,16.17,25900.0
2011-03-03 13:55:00,16.17,16.18,16.05,16.13,144800.0,16.17,16.18,16.05,16.13,144800.0
2011-03-03 14:00:00,16.13,16.2,16.13,16.2,37500.0,16.13,16.2,16.13,16.2,37500.0
2011-03-03 14:05:00,16.2,16.2,16.16,16.18,5100.0,16.2,16.2,16.16,16.18,5100.0
2011-03-03 14:10:00,16.18,16.21,16.18,16.2,10100.0,16.18,16.21,16.18,16.2,10100.0
2011-03-03 14:15:00,16.2,16.2,16.19,16.2,4200.0,16.2,16.2,16.19,16.2,4200.0
2011-03-03 14:20:00,16.19,16.2,16.16,16.17,6400.0,16.19,16.2,16.16,16.17,6400.0
2011-03-03 14:25:00,16.17,16.2,16.16,16.2,17500.0,16.17,16.2,16.16,16.2,17500.0
2011-03-03 14:30:00,16.19,16.21,16.19,16.2,11900.0,16.19,16.21,16.19,16.2,11900.0
2011-03-03 14:35:00,16.21,16.22,16.2,16.2,5300.0,16.21,16.22,16.2,16.2,5300.0
2011-03-03 14:40:00,16.2,16.22,16.19,16.22,5600.0,16.2,16.22,16.19,16.22,5600.0
2011-03-03 14:45:00,16.22,16.23,16.2,16.21,13300.0,16.22,16.23,16.2,16.21,13300.0
2011-03-03 14:50:00,16.21,16.24,16.2,16.23,11700.0,16.21,16.24,16.2,16.23,11700.0
2011-03-03 14:55:00,16.23,16.25,16.22,16.24,12300.0,16.23,16.25,16.22,16.24,12300.0
2011-03-03 15:00:00,16.25,16.26,16.22,16.22,11400.0,16.25,16.26,16.22,16.22,11400.0
2011-03-03 15:05:00,16.22,16.25,16.21,16.21,22500.0,16.22,16.25,16.21,16.21,22500.0
2011-03-03 15:10:00,16.2,16.21,16.2,16.21,5000.0,16.2,16.21,16.2,16.21,5000.0
2011-03-03 15:15:00,16.2,16.23,16.2,16.22,7100.0,16.2,16.23,16.2,16.22,7100.0
2011-03-03 15:20:00,16.23,16.23,16.22,16.22,8000.0,16.23,16.23,16.22,16.22,8000.0
2011-03-03 15:25:00,16.22,16.23,16.2,16.21,27800.0,16.22,16.23,16.2,16.21,27800.0
2011-03-03 15:30:00,16.21,16.21,16.17,16.17,17000.0,16.21,16.21,16.17,16.17,17000.0
2011-03-03 15:35:00,16.18,16.18,16.14,16.14,20700.0,16.18,16.18,16.14,16.14,20700.0
2011-03-03 15:40:00,16.15,16.17,16.14,16.16,47600.0,16.15,16.17,16.14,16.16,47600.0
2011-03-03 15:45:00,16.16,16.17,16.13,16.16,29500.0,16.16,16.17,16.13,16.16,29500.0
2011-03-03 15:50:00,16.17,16.18,16.14,16.15,53900.0,16.17,16.18,16.14,16.15,53900.0
2011-03-03 15:55:00,16.16,16.16,16.11,16.13,108800.0,16.16,16.16,16.11,16.13,108800.0
2011-03-04 09:30:00,16.1,16.14,16.02,16.08,6600.0,16.1,16.14,16.02,16.08,6600.0
2011-03-04 09:35:00,16.06,16.07,15.99,16.02,10000.0,16.06,16.07,15.99,16.02,10000.0
2011-03-04 09:40:00,16.03,16.06,15.96,15.97,31000.0,16.03,16.06,15.96,15.97,31000.0
2011-03-04 09:45:00,15.97,16.04,15.96,16.01,8800.0,15.97,16.04,15.96,16.01,8800.0
2011-03-04 09:50:00,16.0,16.01,15.91,16.01,8800.0,16.0,16.01,15.91,16.01,8800.0
2011-03-04 09:55:00,16.01,16.11,16.01,16.11,6400.0,16.01,16.11,16.01,16.11,6400.0
2011-03-04 10:00:00,16.1,16.14,16.09,16.13,8500.0,16.1,16.14,16.09,16.13,8500.0
2011-03-04 10:05:00,16.13,16.14,16.08,16.09,17000.0,16.13,16.14,16.08,16.09,17000.0
2011-03-04 10:10:00,16.1,16.12,16.03,16.04,11400.0,16.1,16.12,16.03,16.04,11400.0
2011-03-04 10:15:00,16.05,16.05,16.04,16.04,3900.0,16.05,16.05,16.04,16.04,3900.0
2011-03-04 10:20:00,16.04,16.06,15.97,16.06,15200.0,16.04,16.06,15.97,16.06,15200.0
2011-03-04 10:25:00,16.05,16.08,16.01,16.07,8100.0,16.05,16.08,16.01,16.07,8100.0
2011-03-04 10:30:00,16.07,16.14,16.07,16.14,9600.0,16.07,16.14,16.07,16.14,9600.0
2011-03-04 10:35:00,16.13,16.16,16.13,16.14,18300.0,16.13,16.16,16.13,16.14,18300.0
2011-03-04 10:40:00,16.16,16.16,16.12,16.12,11200.0,16.16,16.16,16.12,16.12,11200.0
2011-03-04 10:45:00,16.13,16.15,16.13,16.15,14600.0,16.13,16.15,16.13,16.15,14600.0
2011-03-04 10:50:00,16.14,16.16,16.13,16.16,3300.0,16.14,16.16,16.13,16.16,3300.0
2011-03-04 10:55:00,16.16,16.19,16.16,16.18,15100.0,16.16,16.19,16.16,16.18,15100.0
2011-03-04 11:00:00,16.18,16.18,16.15,16.15,3900.0,16.18,16.18,16.15,16.15,3900.0
2011-03-04 11:05:00,16.15,16.15,16.06,16.1,7000.0,16.15,16.15,16.06,16.1,7000.0
2011-03-04 11:10:00,16.09,16.14,16.08,16.14,7200.0,16.09,16.14,16.08,16.14,7200.0
2011-03-04 11:15:00,16.14,16.15,16.1,16.11,20400.0,16.14,16.15,16.1,16.11,20400.0
2011-03-04 11:20:00,16.12,16.15,16.11,16.14,6100.0,16.12,16.15,16.11,16.14,6100.0
2011-03-04 11:25:00,16.14,16.16,16.11,16.13,8500.0,16.14,16.16,16.11,16.13,8500.0
2011-03-04 11:30:00,16.13,16.18,16.06,16.16,14400.0,16.13,16.18,16.06,16.16,14400.0
2011-03-04 11:35:00,16.15,16.16,16.12,16.15,3600.0,16.15,16.16,16.12,16.15,3600.0
2011-03-04 11:40:00,16.14,16.14,16.1,16.1,2800.0,16.14,16.14,16.1,16.1,2800.0
2011-03-04 11:45:00,16.1,16.11,16.08,16.1,6000.0,16.1,16.11,16.08,16.1,6000.0
2011-03-04 11:50:00,16.1,16.1,16.09,16.09,2000.0,16.1,16.1,16.09,16.09,2000.0
2011-03-04 11:55:00,16.09,16.11,16.06,16.06,17200.0,16.09,16.11,16.06,16.06,17200.0
2011-03-04 12:00:00,16.05,16.05,16.03,16.05,9200.0,16.05,16.05,16.03,16.05,9200.0
2011-03-04 12:05:00,16.04,16.05,15.98,15.98,23000.0,16.04,16.05,15.98,15.98,23000.0
2011-03-04 12:10:00,15.97,16.0,15.94,15.94,24700.0,15.97,16.0,15.94,15.94,24700.0
2011-03-04 12:15:00,15.94,15.98,15.94,15.96,7700.0,15.94,15.98,15.94,15.96,7700.0
2011-03-04 12:20:00,15.95,15.95,15.87,15.92,16400.0,15.95,15.95,15.87,15.92,16400.0
2011-03-04 12:25:00,15.91,15.94,15.9,15.92,4300.0,15.91,15.94,15.9,15.92,4300.0
2011-03-04 12:30:00,15.93,15.94,15.91,15.92,6800.0,15.93,15.94,15.91,15.92,6800.0
2011-03-04 12:35:00,15.93,15.93,15.91,15.92,3000.0,15.93,15.93,15.91,15.92,3000.0
2011-03-04 12:40:00,15.92,15.93,15.9,15.93,4300.0,15.92,15.93,15.9,15.93,4300.0
2011-03-04 12:45:00,15.93,15.97,15.93,15.96,5300.0,15.93,15.97,15.93,15.96,5300.0
2011-03-04 12:50:00,15.96,15.96,15.91,15.93,5300.0,15.96,15.96,15.91,15.93,5300.0
2011-03-04 12:55:00,15.94,15.94,15.91,15.92,4200.0,15.94,15.94,15.91,15.92,4200.0
2011-03-04 13:00:00,15.93,15.95,15.91,15.91,6200.0,15.93,15.95,15.91,15.91,6200.0
2011-03-04 13:05:00,15.92,15.97,15.92,15.94,6300.0,15.92,15.97,15.92,15.94,6300.0
2011-03-04 13:10:00,15.94,15.95,15.9,15.91,5100.0,15.94,15.95,15.9,15.91,5100.0
2011-03-04 13:15:00,15.92,15.94,15.91,15.92,2800.0,15.92,15.94,15.91,15.92,2800.0
2011-03-04 13:20:00,15.91,15.92,15.91,15.92,13000.0,15.91,15.92,15.91,15.92,13000.0
2011-03-04 13:25:00,15.92,15.92,15.9,15.91,5400.0,15.92,15.92,15.9,15.91,5400.0
2011-03-04 13:30:00,15.92,15.93,15.91,15.93,6700.0,15.92,15.93,15.91,15.93,6700.0
2011-03-04 13:35:00,15.93,15.97,15.93,15.96,7300.0,15.93,15.97,15.93,15.96,7300.0
2011-03-04 13:40:00,15.95,15.95,15.92,15.92,6600.0,15.95,15.95,15.92,15.92,6600.0
2011-03-04 13:45:00,15.92,15.92,15.9,15.9,5300.0,15.92,15.92,15.9,15.9,5300.0
2011-03-04 13:50:00,15.91,15.93,15.88,15.88,13500.0,15.91,15.93,15.88,15.88,13500.0
2011-03-04 13:55:00,15.88,15.92,15.87,15.92,7100.0,15.88,15.92,15.87,15.92,7100.0
2011-03-04 14:00:00,15.92,15.92,15.86,15.88,13700.0,15.92,15.92,15.86,15.88,13700.0
2011-03-04 14:05:00,15.88,15.9,15.87,15.87,9600.0,15.88,15.9,15.87,15.87,9600.0
2011-03-04 14:10:00,15.86,15.91,15.86,15.9,7000.0,15.86,15.91,15.86,15.9,7000.0
2011-03-04 14:15:00,15.89,15.9,15.87,15.9,7700.0,15.89,15.9,15.87,15.9,7700.0
2011-03-04 14:20:00,15.9,15.93,15.9,15.93,4200.0,15.9,15.93,15.9,15.93,4200.0
2011-03-04 14:25:00,15.92,15.93,15.92,15.93,8100.0,15.92,15.93,15.92,15.93,8100.0
2011-03-04 14:30:00,15.93,15.95,15.91,15.95,8900.0,15.93,15.95,15.91,15.95,8900.0
2011-03-04 14:35:00,15.95,15.95,15.91,15.94,11600.0,15.95,15.95,15.91,15.94,11600.0
2011-03-04 14:40:00,15.94,15.94,15.94,15.94,2800.0,15.94,15.94,15.94,15.94,2800.0
2011-03-04 14:45:00,15.95,15.96,15.93,15.93,7700.0,15.95,15.96,15.93,15.93,7700.0
2011-03-04 14:50:00,15.93,15.94,15.93,15.93,6800.0,15.93,15.94,15.93,15.93,6800.0
2011-03-04 14:55:00,15.94,15.98,15.93,15.98,8400.0,15.94,15.98,15.93,15.98,8400.0
2011-03-04 15:00:00,15.98,16.02,15.98,16.01,18200.0,15.98,16.02,15.98,16.01,18200.0
2011-03-04 15:05:00,16.0,16.01,15.99,16.0,7200.0,16.0,16.01,15.99,16.0,7200.0
2011-03-04 15:10:00,16.0,16.02,15.99,16.0,12400.0,16.0,16.02,15.99,16.0,12400.0
2011-03-04 15:15:00,15.99,16.0,15.97,15.99,7300.0,15.99,16.0,15.97,15.99,7300.0
2011-03-04 15:20:00,15.98,15.98,15.93,15.95,12700.0,15.98,15.98,15.93,15.95,12700.0
2011-03-04 15:25:00,15.96,15.96,15.92,15.93,12600.0,15.96,15.96,15.92,15.93,12600.0
2011-03-04 15:30:00,15.93,15.94,15.87,15.91,42600.0,15.93,15.94,15.87,15.91,42600.0
2011-03-04 15:35:00,15.91,15.94,15.9,15.94,13600.0,15.91,15.94,15.9,15.94,13600.0
2011-03-04 15:40:00,15.95,15.98,15.93,15.95,32100.0,15.95,15.98,15.93,15.95,32100.0
2011-03-04 15:45:00,15.95,16.01,15.95,16.01,31200.0,15.95,16.01,15.95,16.01,31200.0
2011-03-04 15:50:00,16.0,16.03,15.98,16.02,32100.0,16.0,16.03,15.98,16.02,32100.0
2011-03-04 15:55:00,16.03,16.06,16.0,16.06,70900.0,16.03,16.06,16.0,16.06,70900.0
2011-03-07 09:30:00,16.07,16.3,16.06,16.12,15600.0,16.07,16.3,16.06,16.12,15600.0
2011-03-07 09:35:00,16.09,16.09,16.03,16.05,6700.0,16.09,16.09,16.03,16.05,6700.0
2011-03-07 09:40:00,16.04,16.04,15.96,15.99,5600.0,16.04,16.04,15.96,15.99,5600.0
2011-03-07 09:45:00,16.0,16.02,15.99,15.99,10100.0,16.0,16.02,15.99,15.99,10100.0
2011-03-07 09:50:00,16.0,16.0,15.94,15.97,19100.0,16.0,16.0,15.94,15.97,19100.0
2011-03-07 09:55:00,15.97,15.98,15.96,15.97,5700.0,15.97,15.98,15.96,15.97,5700.0
2011-03-07 10:00:00,15.96,15.97,15.89,15.91,9900.0,15.96,15.97,15.89,15.91,9900.0
2011-03-07 10:05:00,15.91,15.93,15.91,15.91,4700.0,15.91,15.93,15.91,15.91,4700.0
2011-03-07 10:10:00,15.91,15.92,15.87,15.87,3000.0,15.91,15.92,15.87,15.87,3000.0
2011-03-07 10:15:00,15.87,15.87,15.82,15.82,8000.0,15.87,15.87,15.82,15.82,8000.0
2011-03-07 10:20:00,15.83,15.95,15.83,15.94,10200.0,15.83,15.95,15.83,15.94,10200.0
2011-03-07 10:25:00,15.95,15.95,15.86,15.9,9400.0,15.95,15.95,15.86,15.9,9400.0
2011-03-07 10:30:00,15.91,15.91,15.85,15.86,14300.0,15.91,15.91,15.85,15.86,14300.0
2011-03-07 10:35:00,15.86,15.86,15.75,15.75,24000.0,15.86,15.86,15.75,15.75,24000.0
2011-03-07 10:40:00,15.77,15.77,15.69,15.71,25000.0,15.77,15.77,15.69,15.71,25000.0
2011-03-07 10:45:00,15.7,15.72,15.68,15.72,18700.0,15.7,15.72,15.68,15.72,18700.0
2011-03-07 10:50:00,15.73,15.78,15.71,15.73,23600.0,15.73,15.78,15.71,15.73,23600.0
2011-03-07 10:55:00,15.72,15.77,15.71,15.73,12300.0,15.72,15.77,15.71,15.73,12300.0
2011-03-07 11:00:00,15.72,15.72,15.65,15.66,22400.0,15.72,15.72,15.65,15.66,22400.0
2011-03-07 11:05:00,15.66,15.68,15.62,15.67,18900.0,15.66,15.68,15.62,15.67,18900.0
2011-03-07 11:10:00,15.68,15.68,15.6,15.6,8100.0,15.68,15.68,15.6,15.6,8100.0
2011-03-07 11:15:00,15.61,15.7,15.61,15.7,16400.0,15.61,15.7,15.61,15.7,16400.0
2011-03-07 11:20:00,15.7,15.73,15.62,15.62,17100.0,15.7,15.73,15.62,15.62,17100.0
2011-03-07 11:25:00,15.62,15.62,15.56,15.6,13900.0,15.62,15.62,15.56,15.6,13900.0
2011-03-07 11:30:00,15.61,15.61,15.57,15.57,10900.0,15.61,15.61,15.57,15.57,10900.0
2011-03-07 11:35:00,15.57,15.6,15.57,15.6,12100.0,15.57,15.6,15.57,15.6,12100.0
2011-03-07 11:40:00,15.6,15.62,15.59,15.59,3700.0,15.6,15.62,15.59,15.59,3700.0
2011-03-07 11:45:00,15.58,15.61,15.57,15.58,12200.0,15.58,15.61,15.57,15.58,12200.0
2011-03-07 11:50:00,15.58,15.58,15.5,15.54,33800.0,15.58,15.58,15.5,15.54,33800.0
2011-03-07 11:55:00,15.54,15.58,15.52,15.58,24700.0,15.54,15.58,15.52,15.58,24700.0
2011-03-07 12:00:00,15.55,15.63,15.55,15.6,6000.0,15.55,15.63,15.55,15.6,6000.0
2011-03-07 12:05:00,15.6,15.67,15.58,15.66,9100.0,15.6,15.67,15.58,15.66,9100.0
2011-03-07 12:10:00,15.66,15.68,15.61,15.68,23400.0,15.66,15.68,15.61,15.68,23400.0
2011-03-07 12:15:00,15.69,15.69,15.64,15.65,11200.0,15.69,15.69,15.64,15.65,11200.0
2011-03-07 12:20:00,15.65,15.65,15.61,15.62,11100.0,15.65,15.65,15.61,15.62,11100.0
2011-03-07 12:25:00,15.61,15.64,15.59,15.59,13100.0,15.61,15.64,15.59,15.59,13100.0
2011-03-07 12:30:00,15.59,15.65,15.58,15.62,12600.0,15.59,15.65,15.58,15.62,12600.0
2011-03-07 12:35:00,15.62,15.64,15.61,15.64,8200.0,15.62,15.64,15.61,15.64,8200.0
2011-03-07 12:40:00,15.66,15.66,15.61,15.62,17200.0,15.66,15.66,15.61,15.62,17200.0
2011-03-07 12:45:00,15.61,15.67,15.6,15.62,22000.0,15.61,15.67,15.6,15.62,22000.0
2011-03-07 12:50:00,15.63,15.63,15.6,15.6,18700.0,15.63,15.63,15.6,15.6,18700.0
2011-03-07 12:55:00,15.6,15.63,15.6,15.6,14300.0,15.6,15.63,15.6,15.6,14300.0
2011-03-07 13:00:00,15.61,15.62,15.58,15.59,7500.0,15.61,15.62,15.58,15.59,7500.0
2011-03-07 13:05:00,15.59,15.65,15.59,15.6,9000.0,15.59,15.65,15.59,15.6,9000.0
2011-03-07 13:10:00,15.6,15.6,15.55,15.6,7900.0,15.6,15.6,15.55,15.6,7900.0
2011-03-07 13:15:00,15.6,15.63,15.6,15.61,6000.0,15.6,15.63,15.6,15.61,6000.0
2011-03-07 13:20:00,15.6,15.6,15.57,15.57,7600.0,15.6,15.6,15.57,15.57,7600.0
2011-03-07 13:25:00,15.57,15.59,15.56,15.56,9200.0,15.57,15.59,15.56,15.56,9200.0
2011-03-07 13:30:00,15.56,15.59,15.54,15.58,20100.0,15.56,15.59,15.54,15.58,20100.0
2011-03-07 13:35:00,15.59,15.59,15.57,15.57,13800.0,15.59,15.59,15.57,15.57,13800.0
2011-03-07 13:40:00,15.56,15.6,15.56,15.6,12100.0,15.56,15.6,15.56,15.6,12100.0
2011-03-07 13:45:00,15.6,15.66,15.6,15.66,11500.0,15.6,15.66,15.6,15.66,11500.0
2011-03-07 13:50:00,15.66,15.67,15.6,15.62,18400.0,15.66,15.67,15.6,15.62,18400.0
2011-03-07 13:55:00,15.63,15.66,15.62,15.65,13300.0,15.63,15.66,15.62,15.65,13300.0
2011-03-07 14:00:00,15.64,15.71,15.63,15.66,18200.0,15.64,15.71,15.63,15.66,18200.0
2011-03-07 14:05:00,15.66,15.69,15.65,15.65,7300.0,15.66,15.69,15.65,15.65,7300.0
2011-03-07 14:10:00,15.65,15.66,15.63,15.64,5900.0,15.65,15.66,15.63,15.64,5900.0
2011-03-07 14:15:00,15.63,15.72,15.62,15.71,19600.0,15.63,15.72,15.62,15.71,19600.0
2011-03-07 14:20:00,15.72,15.73,15.67,15.68,18000.0,15.72,15.73,15.67,15.68,18000.0
2011-03-07 14:25:00,15.68,15.71,15.67,15.67,6400.0,15.68,15.71,15.67,15.67,6400.0
2011-03-07 14:30:00,15.67,15.67,15.65,15.66,5700.0,15.67,15.67,15.65,15.66,5700.0
2011-03-07 14:35:00,15.65,15.66,15.62,15.65,20700.0,15.65,15.66,15.62,15.65,20700.0
2011-03-07 14:40:00,15.65,15.65,15.61,15.62,8600.0,15.65,15.65,15.61,15.62,8600.0
2011-03-07 14:45:00,15.63,15.68,15.61,15.62,33600.0,15.63,15.68,15.61,15.62,33600.0
2011-03-07 14:50:00,15.63,15.63,15.6,15.61,28600.0,15.63,15.63,15.6,15.61,28600.0
2011-03-07 14:55:00,15.61,15.64,15.6,15.63,13600.0,15.61,15.64,15.6,15.63,13600.0
2011-03-07 15:00:00,15.64,15.64,15.58,15.6,36700.0,15.64,15.64,15.58,15.6,36700.0
2011-03-07 15:05:00,15.6,15.64,15.6,15.64,17100.0,15.6,15.64,15.6,15.64,17100.0
2011-03-07 15:10:00,15.63,15.69,15.63,15.69,18500.0,15.63,15.69,15.63,15.69,18500.0
2011-03-07 15:15:00,15.68,15.73,15.68,15.72,7300.0,15.68,15.73,15.68,15.72,7300.0
2011-03-07 15:20:00,15.71,15.71,15.67,15.71,25400.0,15.71,15.71,15.67,15.71,25400.0
2011-03-07 15:25:00,15.71,15.76,15.7,15.72,34000.0,15.71,15.76,15.7,15.72,34000.0
2011-03-07 15:30:00,15.73,15.76,15.71,15.74,34200.0,15.73,15.76,15.71,15.74,34200.0
2011-03-07 15:35:00,15.75,15.77,15.72,15.73,69700.0,15.75,15.77,15.72,15.73,69700.0
2011-03-07 15:40:00,15.73,15.75,15.71,15.71,28400.0,15.73,15.75,15.71,15.71,28400.0
2011-03-07 15:45:00,15.71,15.75,15.7,15.72,38100.0,15.71,15.75,15.7,15.72,38100.0
2011-03-07 15:50:00,15.71,15.72,15.66,15.7,50200.0,15.71,15.72,15.66,15.7,50200.0
2011-03-07 15:55:00,15.69,15.73,15.65,15.66,114500.0,15.69,15.73,15.65,15.66,114500.0
2011-03-08 09:30:00,15.61,15.7,15.61,15.65,21700.0,15.61,15.7,15.61,15.65,21700.0
2011-03-08 09:35:00,15.65,15.65,15.36,15.47,63300.0,15.65,15.65,15.36,15.47,63300.0
2011-03-08 09:40:00,15.49,15.5,15.46,15.49,9700.0,15.49,15.5,15.46,15.49,9700.0
2011-03-08 09:45:00,15.49,15.52,15.43,15.51,18600.0,15.49,15.52,15.43,15.51,18600.0
2011-03-08 09:50:00,15.52,15.61,15.52,15.58,5400.0,15.52,15.61,15.52,15.58,5400.0
2011-03-08 09:55:00,15.59,15.65,15.58,15.65,9200.0,15.59,15.65,15.58,15.65,9200.0
2011-03-08 10:00:00,15.66,15.74,15.65,15.73,28400.0,15.66,15.74,15.65,15.73,28400.0
2011-03-08 10:05:00,15.73,15.78,15.65,15.72,23100.0,15.73,15.78,15.65,15.72,23100.0
2011-03-08 10:10:00,15.74,15.85,15.74,15.84,15800.0,15.74,15.85,15.74,15.84,15800.0
2011-03-08 10:15:00,15.85,15.89,15.8,15.8,28600.0,15.85,15.89,15.8,15.8,28600.0
2011-03-08 10:20:00,15.81,15.88,15.81,15.87,18700.0,15.81,15.88,15.81,15.87,18700.0
2011-03-08 10:25:00,15.87,15.9,15.87,15.9,15100.0,15.87,15.9,15.87,15.9,15100.0
2011-03-08 10:30:00,15.9,16.0,15.89,16.0,43700.0,15.9,16.0,15.89,16.0,43700.0
2011-03-08 10:35:00,15.99,16.01,15.86,15.88,35400.0,15.99,16.01,15.86,15.88,35400.0
2011-03-08 10:40:00,15.9,15.91,15.83,15.91,21700.0,15.9,15.91,15.83,15.91,21700.0
2011-03-08 10:45:00,15.9,15.97,15.89,15.97,153300.0,15.9,15.97,15.89,15.97,153300.0
2011-03-08 10:50:00,15.98,16.07,15.94,16.07,23600.0,15.98,16.07,15.94,16.07,23600.0
2011-03-08 10:55:00,16.07,16.08,15.95,15.96,52000.0,16.07,16.08,15.95,15.96,52000.0
2011-03-08 11:00:00,15.97,16.0,15.92,15.94,30100.0,15.97,16.0,15.92,15.94,30100.0
2011-03-08 11:05:00,15.92,15.98,15.91,15.97,42000.0,15.92,15.98,15.91,15.97,42000.0
2011-03-08 11:10:00,15.97,15.98,15.93,15.94,33300.0,15.97,15.98,15.93,15.94,33300.0
2011-03-08 11:15:00,15.93,15.93,15.86,15.91,59300.0,15.93,15.93,15.86,15.91,59300.0
2011-03-08 11:20:00,15.91,15.96,15.89,15.96,18600.0,15.91,15.96,15.89,15.96,18600.0
2011-03-08 11:25:00,15.97,15.97,15.93,15.93,21300.0,15.97,15.97,15.93,15.93,21300.0
2011-03-08 11:30:00,15.93,15.95,15.9,15.91,33200.0,15.93,15.95,15.9,15.91,33200.0
2011-03-08 11:35:00,15.91,15.92,15.88,15.88,12300.0,15.91,15.92,15.88,15.88,12300.0
2011-03-08 11:40:00,15.87,15.9,15.86,15.89,6200.0,15.87,15.9,15.86,15.89,6200.0
2011-03-08 11:45:00,15.9,15.94,15.9,15.9,13200.0,15.9,15.94,15.9,15.9,13200.0
2011-03-08 11:50:00,15.91,15.92,15.89,15.91,21700.0,15.91,15.92,15.89,15.91,21700.0
2011-03-08 11:55:00,15.91,15.93,15.9,15.9,12500.0,15.91,15.93,15.9,15.9,12500.0
2011-03-08 12:00:00,15.91,15.96,15.91,15.92,10800.0,15.91,15.96,15.91,15.92,10800.0
2011-03-08 12:05:00,15.92,15.92,15.9,15.92,4900.0,15.92,15.92,15.9,15.92,4900.0
2011-03-08 12:10:00,15.91,15.92,15.9,15.91,9000.0,15.91,15.92,15.9,15.91,9000.0
2011-03-08 12:15:00,15.9,15.91,15.88,15.89,6100.0,15.9,15.91,15.88,15.89,6100.0
2011-03-08 12:20:00,15.9,15.96,15.89,15.95,11700.0,15.9,15.96,15.89,15.95,11700.0
2011-03-08 12:25:00,15.93,15.93,15.89,15.91,13000.0,15.93,15.93,15.89,15.91,13000.0
2011-03-08 12:30:00,15.92,15.92,15.87,15.87,4700.0,15.92,15.92,15.87,15.87,4700.0
2011-03-08 12:35:00,15.87,15.88,15.84,15.85,16000.0,15.87,15.88,15.84,15.85,16000.0
2011-03-08 12:40:00,15.85,15.87,15.83,15.84,6500.0,15.85,15.87,15.83,15.84,6500.0
2011-03-08 12:45:00,15.84,15.87,15.84,15.86,6900.0,15.84,15.87,15.84,15.86,6900.0
2011-03-08 12:50:00,15.87,15.87,15.84,15.85,12200.0,15.87,15.87,15.84,15.85,12200.0
2011-03-08 12:55:00,15.85,15.85,15.81,15.82,9200.0,15.85,15.85,15.81,15.82,9200.0
2011-03-08 13:00:00,15.82,15.87,15.81,15.84,25700.0,15.82,15.87,15.81,15.84,25700.0
2011-03-08 13:05:00,15.83,15.84,15.81,15.83,8000.0,15.83,15.84,15.81,15.83,8000.0
2011-03-08 13:10:00,15.83,15.86,15.83,15.85,5500.0,15.83,15.86,15.83,15.85,5500.0
2011-03-08 13:15:00,15.86,15.9,15.84,15.89,12000.0,15.86,15.9,15.84,15.89,12000.0
2011-03-08 13:20:00,15.88,15.89,15.88,15.89,3500.0,15.88,15.89,15.88,15.89,3500.0
2011-03-08 13:25:00,15.88,15.89,15.86,15.89,16400.0,15.88,15.89,15.86,15.89,16400.0
2011-03-08 13:30:00,15.88,15.89,15.85,15.88,13300.0,15.88,15.89,15.85,15.88,13300.0
2011-03-08 13:35:00,15.89,15.89,15.86,15.86,5200.0,15.89,15.89,15.86,15.86,5200.0
2011-03-08 13:40:00,15.85,15.86,15.83,15.84,9500.0,15.85,15.86,15.83,15.84,9500.0
2011-03-08 13:45:00,15.83,15.89,15.83,15.89,14000.0,15.83,15.89,15.83,15.89,14000.0
2011-03-08 13:50:00,15.9,15.9,15.85,15.89,23500.0,15.9,15.9,15.85,15.89,23500.0
2011-03-08 13:55:00,15.9,15.91,15.88,15.89,12300.0,15.9,15.91,15.88,15.89,12300.0
2011-03-08 14:00:00,15.9,15.9,15.84,15.84,11800.0,15.9,15.9,15.84,15.84,11800.0
2011-03-08 14:05:00,15.85,15.86,15.81,15.84,11000.0,15.85,15.86,15.81,15.84,11000.0
2011-03-08 14:10:00,15.83,15.83,15.76,15.78,9500.0,15.83,15.83,15.76,15.78,9500.0
2011-03-08 14:15:00,15.78,15.82,15.76,15.81,14400.0,15.78,15.82,15.76,15.81,14400.0
2011-03-08 14:20:00,15.82,15.82,15.79,15.79,10600.0,15.82,15.82,15.79,15.79,10600.0
2011-03-08 14:25:00,15.8,15.81,15.77,15.77,6000.0,15.8,15.81,15.77,15.77,6000.0
2011-03-08 14:30:00,15.77,15.78,15.73,15.73,9200.0,15.77,15.78,15.73,15.73,9200.0
2011-03-08 14:35:00,15.74,15.79,15.74,15.79,13500.0,15.74,15.79,15.74,15.79,13500.0
2011-03-08 14:40:00,15.79,15.85,15.78,15.83,17600.0,15.79,15.85,15.78,15.83,17600.0
2011-03-08 14:45:00,15.84,15.85,15.8,15.85,9500.0,15.84,15.85,15.8,15.85,9500.0
2011-03-08 14:50:00,15.85,15.86,15.84,15.85,7500.0,15.85,15.86,15.84,15.85,7500.0
2011-03-08 14:55:00,15.85,15.87,15.85,15.87,15000.0,15.85,15.87,15.85,15.87,15000.0
2011-03-08 15:00:00,15.87,15.87,15.81,15.83,10800.0,15.87,15.87,15.81,15.83,10800.0
2011-03-08 15:05:00,15.83,15.87,15.82,15.86,13900.0,15.83,15.87,15.82,15.86,13900.0
2011-03-08 15:10:00,15.86,15.88,15.85,15.85,34300.0,15.86,15.88,15.85,15.85,34300.0
2011-03-08 15:15:00,15.85,15.88,15.84,15.84,28800.0,15.85,15.88,15.84,15.84,28800.0
2011-03-08 15:20:00,15.84,15.87,15.83,15.86,7300.0,15.84,15.87,15.83,15.86,7300.0
2011-03-08 15:25:00,15.85,15.85,15.8,15.84,23600.0,15.85,15.85,15.8,15.84,23600.0
2011-03-08 15:30:00,15.83,15.86,15.81,15.85,53100.0,15.83,15.86,15.81,15.85,53100.0
2011-03-08 15:35:00,15.86,15.86,15.81,15.81,51000.0,15.86,15.86,15.81,15.81,51000.0
2011-03-08 15:40:00,15.82,15.86,15.81,15.84,27800.0,15.82,15.86,15.81,15.84,27800.0
2011-03-08 15:45:00,15.84,15.84,15.81,15.82,26400.0,15.84,15.84,15.81,15.82,26400.0
2011-03-08 15:50:00,15.82,15.82,15.77,15.77,66000.0,15.82,15.82,15.77,15.77,66000.0
2011-03-08 15:55:00,15.77,15.8,15.77,15.78,66600.0,15.77,15.8,15.77,15.78,66600.0
2011-03-09 09:30:00,15.8,15.8,15.73,15.76,6100.0,15.8,15.8,15.73,15.76,6100.0
2011-03-09 09:35:00,15.76,15.77,15.64,15.65,10700.0,15.76,15.77,15.64,15.65,10700.0
2011-03-09 09:40:00,15.66,15.69,15.65,15.68,9500.0,15.66,15.69,15.65,15.68,9500.0
2011-03-09 09:45:00,15.68,15.71,15.61,15.67,19000.0,15.68,15.71,15.61,15.67,19000.0
2011-03-09 09:50:00,15.68,15.76,15.67,15.68,13400.0,15.68,15.76,15.67,15.68,13400.0
2011-03-09 09:55:00,15.68,15.69,15.65,15.67,4900.0,15.68,15.69,15.65,15.67,4900.0
2011-03-09 10:00:00,15.69,15.69,15.54,15.61,19600.0,15.69,15.69,15.54,15.61,19600.0
2011-03-09 10:05:00,15.61,15.68,15.61,15.65,8100.0,15.61,15.68,15.61,15.65,8100.0
2011-03-09 10:10:00,15.66,15.68,15.6,15.67,8100.0,15.66,15.68,15.6,15.67,8100.0
2011-03-09 10:15:00,15.66,15.74,15.66,15.73,10700.0,15.66,15.74,15.66,15.73,10700.0
2011-03-09 10:20:00,15.73,15.83,15.73,15.79,21200.0,15.73,15.83,15.73,15.79,21200.0
2011-03-09 10:25:00,15.79,15.83,15.79,15.82,16000.0,15.79,15.83,15.79,15.82,16000.0
2011-03-09 10:30:00,15.82,15.83,15.78,15.8,13800.0,15.82,15.83,15.78,15.8,13800.0
2011-03-09 10:35:00,15.8,15.83,15.76,15.79,7300.0,15.8,15.83,15.76,15.79,7300.0
2011-03-09 10:40:00,15.78,15.79,15.73,15.74,8800.0,15.78,15.79,15.73,15.74,8800.0
2011-03-09 10:45:00,15.74,15.74,15.63,15.63,13200.0,15.74,15.74,15.63,15.63,13200.0
2011-03-09 10:50:00,15.64,15.64,15.5,15.53,58700.0,15.64,15.64,15.5,15.53,58700.0
2011-03-09 10:55:00,15.54,15.56,15.49,15.55,30000.0,15.54,15.56,15.49,15.55,30000.0
2011-03-09 11:00:00,15.55,15.63,15.5,15.62,22800.0,15.55,15.63,15.5,15.62,22800.0
2011-03-09 11:05:00,15.61,15.61,15.53,15.57,21700.0,15.61,15.61,15.53,15.57,21700.0
2011-03-09 11:10:00,15.56,15.58,15.52,15.54,12900.0,15.56,15.58,15.52,15.54,12900.0
2011-03-09 11:15:00,15.54,15.6,15.54,15.58,6500.0,15.54,15.6,15.54,15.58,6500.0
2011-03-09 11:20:00,15.6,15.64,15.58,15.58,7600.0,15.6,15.64,15.58,15.58,7600.0
2011-03-09 11:25:00,15.59,15.59,15.51,15.52,25500.0,15.59,15.59,15.51,15.52,25500.0
2011-03-09 11:30:00,15.53,15.58,15.46,15.58,16200.0,15.53,15.58,15.46,15.58,16200.0
2011-03-09 11:35:00,15.57,15.62,15.55,15.62,22500.0,15.57,15.62,15.55,15.62,22500.0
2011-03-09 11:40:00,15.63,15.64,15.59,15.6,9900.0,15.63,15.64,15.59,15.6,9900.0
2011-03-09 11:45:00,15.61,15.63,15.58,15.59,12100.0,15.61,15.63,15.58,15.59,12100.0
2011-03-09 11:50:00,15.6,15.62,15.56,15.61,8800.0,15.6,15.62,15.56,15.61,8800.0
2011-03-09 11:55:00,15.61,15.66,15.61,15.63,10600.0,15.61,15.66,15.61,15.63,10600.0
2011-03-09 12:00:00,15.64,15.7,15.64,15.68,13700.0,15.64,15.7,15.64,15.68,13700.0
2011-03-09 12:05:00,15.68,15.69,15.68,15.69,3400.0,15.68,15.69,15.68,15.69,3400.0
2011-03-09 12:10:00,15.7,15.7,15.68,15.68,45500.0,15.7,15.7,15.68,15.68,45500.0
2011-03-09 12:15:00,15.67,15.68,15.65,15.66,8100.0,15.67,15.68,15.65,15.66,8100.0
2011-03-09 12:20:00,15.66,15.69,15.66,15.68,17500.0,15.66,15.69,15.66,15.68,17500.0
2011-03-09 12:25:00,15.68,15.69,15.59,15.6,17900.0,15.68,15.69,15.59,15.6,17900.0
2011-03-09 12:30:00,15.59,15.63,15.59,15.61,12300.0,15.59,15.63,15.59,15.61,12300.0
2011-03-09 12:35:00,15.61,15.65,15.61,15.64,6900.0,15.61,15.65,15.61,15.64,6900.0
2011-03-09 12:40:00,15.63,15.63,15.58,15.6,12200.0,15.63,15.63,15.58,15.6,12200.0
2011-03-09 12:45:00,15.59,15.66,15.59,15.66,11900.0,15.59,15.66,15.59,15.66,11900.0
2011-03-09 12:50:00,15.66,15.67,15.61,15.67,12700.0,15.66,15.67,15.61,15.67,12700.0
2011-03-09 12:55:00,15.65,15.65,15.57,15.62,27000.0,15.65,15.65,15.57,15.62,27000.0
2011-03-09 13:00:00,15.62,15.67,15.59,15.61,13800.0,15.62,15.67,15.59,15.61,13800.0
2011-03-09 13:05:00,15.61,15.61,15.57,15.61,13700.0,15.61,15.61,15.57,15.61,13700.0
2011-03-09 13:10:00,15.61,15.63,15.58,15.6,8800.0,15.61,15.63,15.58,15.6,8800.0
2011-03-09 13:15:00,15.6,15.61,15.57,15.6,8800.0,15.6,15.61,15.57,15.6,8800.0
2011-03-09 13:20:00,15.6,15.61,15.58,15.59,10800.0,15.6,15.61,15.58,15.59,10800.0
2011-03-09 13:25:00,15.6,15.63,15.6,15.63,8600.0,15.6,15.63,15.6,15.63,8600.0
2011-03-09 13:30:00,15.62,15.63,15.6,15.6,4900.0,15.62,15.63,15.6,15.6,4900.0
2011-03-09 13:35:00,15.6,15.63,15.57,15.58,8900.0,15.6,15.63,15.57,15.58,8900.0
2011-03-09 13:40:00,15.59,15.59,15.53,15.53,19100.0,15.59,15.59,15.53,15.53,19100.0
2011-03-09 13:45:00,15.54,15.57,15.54,15.57,7200.0,15.54,15.57,15.54,15.57,7200.0
2011-03-09 13:50:00,15.57,15.57,15.52,15.52,13000.0,15.57,15.57,15.52,15.52,13000.0
2011-03-09 13:55:00,15.52,15.53,15.51,15.53,11500.0,15.52,15.53,15.51,15.53,11500.0
2011-03-09 14:00:00,15.53,15.55,15.52,15.52,33900.0,15.53,15.55,15.52,15.52,33900.0
2011-03-09 14:05:00,15.52,15.53,15.49,15.52,20400.0,15.52,15.53,15.49,15.52,20400.0
2011-03-09 14:10:00,15.52,15.55,15.51,15.55,12500.0,15.52,15.55,15.51,15.55,12500.0
2011-03-09 14:15:00,15.55,15.57,15.54,15.54,15900.0,15.55,15.57,15.54,15.54,15900.0
2011-03-09 14:20:00,15.55,15.55,15.5,15.54,19000.0,15.55,15.55,15.5,15.54,19000.0
2011-03-09 14:25:00,15.55,15.55,15.5,15.5,15600.0,15.55,15.55,15.5,15.5,15600.0
2011-03-09 14:30:00,15.5,15.5,15.47,15.47,11500.0,15.5,15.5,15.47,15.47,11500.0
2011-03-09 14:35:00,15.47,15.51,15.45,15.51,23700.0,15.47,15.51,15.45,15.51,23700.0
2011-03-09 14:40:00,15.5,15.51,15.49,15.51,18800.0,15.5,15.51,15.49,15.51,18800.0
2011-03-09 14:45:00,15.5,15.51,15.5,15.5,13000.0,15.5,15.51,15.5,15.5,13000.0
2011-03-09 14:50:00,15.5,15.57,15.49,15.57,24100.0,15.5,15.57,15.49,15.57,24100.0
2011-03-09 14:55:00,15.57,15.59,15.53,15.53,16000.0,15.57,15.59,15.53,15.53,16000.0
2011-03-09 15:00:00,15.53,15.58,15.52,15.58,20700.0,15.53,15.58,15.52,15.58,20700.0
2011-03-09 15:05:00,15.58,15.58,15.55,15.56,6200.0,15.58,15.58,15.55,15.56,6200.0
2011-03-09 15:10:00,15.55,15.59,15.55,15.56,23700.0,15.55,15.59,15.55,15.56,23700.0
2011-03-09 15:15:00,15.57,15.57,15.55,15.55,11700.0,15.57,15.57,15.55,15.55,11700.0
2011-03-09 15:20:00,15.54,15.55,15.51,15.51,24800.0,15.54,15.55,15.51,15.51,24800.0
2011-03-09 15:25:00,15.51,15.54,15.5,15.53,26200.0,15.51,15.54,15.5,15.53,26200.0
2011-03-09 15:30:00,15.52,15.56,15.52,15.53,34400.0,15.52,15.56,15.52,15.53,34400.0
2011-03-09 15:35:00,15.53,15.53,15.49,15.49,13300.0,15.53,15.53,15.49,15.49,13300.0
2011-03-09 15:40:00,15.5,15.52,15.49,15.49,28000.0,15.5,15.52,15.49,15.49,28000.0
2011-03-09 15:45:00,15.49,15.53,15.49,15.53,22800.0,15.49,15.53,15.49,15.53,22800.0
2011-03-09 15:50:00,15.53,15.55,15.52,15.52,15500.0,15.53,15.55,15.52,15.52,15500.0
2011-03-09 15:55:00,15.53,15.57,15.52,15.56,78000.0,15.53,15.57,15.52,15.56,78000.0
2011-03-10 09:30:00,15.25,15.25,15.01,15.1,58200.0,15.25,15.25,15.01,15.1,58200.0
2011-03-10 09:35:00,15.09,15.11,15.04,15.1,35100.0,15.09,15.11,15.04,15.1,35100.0
2011-03-10 09:40:00,15.1,15.16,15.04,15.15,73700.0,15.1,15.16,15.04,15.15,73700.0
2011-03-10 09:45:00,15.15,15.37,15.14,15.36,42600.0,15.15,15.37,15.14,15.36,42600.0
2011-03-10 09:50:00,15.35,15.44,15.31,15.34,28700.0,15.35,15.44,15.31,15.34,28700.0
2011-03-10 09:55:00,15.34,15.34,15.22,15.22,23100.0,15.34,15.34,15.22,15.22,23100.0
2011-03-10 10:00:00,15.24,15.25,15.16,15.16,19500.0,15.24,15.25,15.16,15.16,19500.0
2011-03-10 10:05:00,15.18,15.18,15.06,15.08,25200.0,15.18,15.18,15.06,15.08,25200.0
2011-03-10 10:10:00,15.07,15.1,15.07,15.09,27600.0,15.07,15.1,15.07,15.09,27600.0
2011-03-10 10:15:00,15.08,15.09,15.04,15.05,25700.0,15.08,15.09,15.04,15.05,25700.0
2011-03-10 10:20:00,15.04,15.12,15.04,15.11,23300.0,15.04,15.12,15.04,15.11,23300.0
2011-03-10 10:25:00,15.11,15.15,15.1,15.15,12500.0,15.11,15.15,15.1,15.15,12500.0
2011-03-10 10:30:00,15.15,15.16,15.11,15.15,23800.0,15.15,15.16,15.11,15.15,23800.0
2011-03-10 10:35:00,15.15,15.16,15.11,15.13,14700.0,15.15,15.16,15.11,15.13,14700.0
2011-03-10 10:40:00,15.14,15.19,15.14,15.18,10300.0,15.14,15.19,15.14,15.18,10300.0
2011-03-10 10:45:00,15.18,15.19,15.13,15.14,13500.0,15.18,15.19,15.13,15.14,13500.0
2011-03-10 10:50:00,15.14,15.19,15.13,15.19,9000.0,15.14,15.19,15.13,15.19,9000.0
2011-03-10 10:55:00,15.19,15.24,15.18,15.24,20300.0,15.19,15.24,15.18,15.24,20300.0
2011-03-10 11:00:00,15.24,15.3,15.24,15.3,17800.0,15.24,15.3,15.24,15.3,17800.0
2011-03-10 11:05:00,15.29,15.34,15.29,15.31,8100.0,15.29,15.34,15.29,15.31,8100.0
2011-03-10 11:10:00,15.31,15.31,15.24,15.26,6200.0,15.31,15.31,15.24,15.26,6200.0
2011-03-10 11:15:00,15.27,15.3,15.22,15.3,9600.0,15.27,15.3,15.22,15.3,9600.0
2011-03-10 11:20:00,15.3,15.3,15.28,15.29,4500.0,15.3,15.3,15.28,15.29,4500.0
2011-03-10 11:25:00,15.29,15.34,15.27,15.28,7300.0,15.29,15.34,15.27,15.28,7300.0
2011-03-10 11:30:00,15.28,15.29,15.28,15.29,4500.0,15.28,15.29,15.28,15.29,4500.0
2011-03-10 11:35:00,15.29,15.33,15.27,15.33,8600.0,15.29,15.33,15.27,15.33,8600.0
2011-03-10 11:40:00,15.33,15.34,15.3,15.32,5000.0,15.33,15.34,15.3,15.32,5000.0
2011-03-10 11:45:00,15.33,15.33,15.3,15.33,19500.0,15.33,15.33,15.3,15.33,19500.0
2011-03-10 11:50:00,15.33,15.33,15.3,15.33,10800.0,15.33,15.33,15.3,15.33,10800.0
2011-03-10 11:55:00,15.34,15.38,15.33,15.37,11100.0,15.34,15.38,15.33,15.37,11100.0
2011-03-10 12:00:00,15.37,15.4,15.37,15.37,6500.0,15.37,15.4,15.37,15.37,6500.0
2011-03-10 12:05:00,15.38,15.39,15.33,15.36,14700.0,15.38,15.39,15.33,15.36,14700.0
2011-03-10 12:10:00,15.35,15.38,15.35,15.38,10900.0,15.35,15.38,15.35,15.38,10900.0
2011-03-10 12:15:00,15.38,15.4,15.36,15.39,10900.0,15.38,15.4,15.36,15.39,10900.0
2011-03-10 12:20:00,15.38,15.46,15.37,15.44,12800.0,15.38,15.46,15.37,15.44,12800.0
2011-03-10 12:25:00,15.45,15.45,15.37,15.4,16200.0,15.45,15.45,15.37,15.4,16200.0
2011-03-10 12:30:00,15.41,15.41,15.36,15.37,17000.0,15.41,15.41,15.36,15.37,17000.0
2011-03-10 12:35:00,15.38,15.41,15.38,15.39,6800.0,15.38,15.41,15.38,15.39,6800.0
2011-03-10 12:40:00,15.4,15.41,15.37,15.41,7600.0,15.4,15.41,15.37,15.41,7600.0
2011-03-10 12:45:00,15.42,15.43,15.39,15.4,10600.0,15.42,15.43,15.39,15.4,10600.0
2011-03-10 12:50:00,15.38,15.49,15.38,15.49,18800.0,15.38,15.49,15.38,15.49,18800.0
2011-03-10 12:55:00,15.49,15.52,15.47,15.51,11100.0,15.49,15.52,15.47,15.51,11100.0
2011-03-10 13:00:00,15.51,15.53,15.5,15.5,9500.0,15.51,15.53,15.5,15.5,9500.0
2011-03-10 13:05:00,15.5,15.52,15.48,15.52,7300.0,15.5,15.52,15.48,15.52,7300.0
2011-03-10 13:10:00,15.52,15.55,15.52,15.55,7000.0,15.52,15.55,15.52,15.55,7000.0
2011-03-10 13:15:00,15.55,15.56,15.52,15.52,12500.0,15.55,15.56,15.52,15.52,12500.0
2011-03-10 13:20:00,15.51,15.52,15.48,15.48,10400.0,15.51,15.52,15.48,15.48,10400.0
2011-03-10 13:25:00,15.48,15.48,15.4,15.42,8900.0,15.48,15.48,15.4,15.42,8900.0
2011-03-10 13:30:00,15.42,15.42,15.35,15.38,23600.0,15.42,15.42,15.35,15.38,23600.0
2011-03-10 13:35:00,15.38,15.43,15.35,15.39,44000.0,15.38,15.43,15.35,15.39,44000.0
2011-03-10 13:40:00,15.38,15.47,15.37,15.45,25500.0,15.38,15.47,15.37,15.45,25500.0
2011-03-10 13:45:00,15.45,15.51,15.44,15.51,19100.0,15.45,15.51,15.44,15.51,19100.0
2011-03-10 13:50:00,15.52,15.57,15.5,15.5,19500.0,15.52,15.57,15.5,15.5,19500.0
2011-03-10 13:55:00,15.51,15.55,15.51,15.53,5200.0,15.51,15.55,15.51,15.53,5200.0
2011-03-10 14:00:00,15.52,15.52,15.49,15.5,13400.0,15.52,15.52,15.49,15.5,13400.0
2011-03-10 14:05:00,15.49,15.54,15.48,15.53,18800.0,15.49,15.54,15.48,15.53,18800.0
2011-03-10 14:10:00,15.54,15.55,15.5,15.51,3600.0,15.54,15.55,15.5,15.51,3600.0
2011-03-10 14:15:00,15.5,15.52,15.48,15.51,10600.0,15.5,15.52,15.48,15.51,10600.0
2011-03-10 14:20:00,15.52,15.53,15.49,15.49,11100.0,15.52,15.53,15.49,15.49,11100.0
2011-03-10 14:25:00,15.49,15.51,15.46,15.47,6700.0,15.49,15.51,15.46,15.47,6700.0
2011-03-10 14:30:00,15.46,15.49,15.45,15.48,5200.0,15.46,15.49,15.45,15.48,5200.0
2011-03-10 14:35:00,15.49,15.53,15.49,15.52,10200.0,15.49,15.53,15.49,15.52,10200.0
2011-03-10 14:40:00,15.52,15.52,15.46,15.46,17700.0,15.52,15.52,15.46,15.46,17700.0
2011-03-10 14:45:00,15.47,15.49,15.47,15.47,5500.0,15.47,15.49,15.47,15.47,5500.0
2011-03-10 14:50:00,15.48,15.48,15.44,15.45,14300.0,15.48,15.48,15.44,15.45,14300.0
2011-03-10 14:55:00,15.45,15.48,15.45,15.46,18000.0,15.45,15.48,15.45,15.46,18000.0
2011-03-10 15:00:00,15.46,15.46,15.4,15.42,16100.0,15.46,15.46,15.4,15.42,16100.0
2011-03-10 15:05:00,15.43,15.48,15.43,15.45,18600.0,15.43,15.48,15.43,15.45,18600.0
2011-03-10 15:10:00,15.44,15.44,15.39,15.39,10400.0,15.44,15.44,15.39,15.39,10400.0
2011-03-10 15:15:00,15.39,15.42,15.35,15.36,18500.0,15.39,15.42,15.35,15.36,18500.0
2011-03-10 15:20:00,15.37,15.37,15.33,15.35,33600.0,15.37,15.37,15.33,15.35,33600.0
2011-03-10 15:25:00,15.36,15.37,15.3,15.3,26300.0,15.36,15.37,15.3,15.3,26300.0
2011-03-10 15:30:00,15.31,15.33,15.28,15.28,31300.0,15.31,15.33,15.28,15.28,31300.0
2011-03-10 15:35:00,15.28,15.34,15.27,15.32,35200.0,15.28,15.34,15.27,15.32,35200.0
2011-03-10 15:40:00,15.32,15.41,15.31,15.38,29600.0,15.32,15.41,15.31,15.38,29600.0
2011-03-10 15:45:00,15.37,15.37,15.31,15.33,36900.0,15.37,15.37,15.31,15.33,36900.0
2011-03-10 15:50:00,15.34,15.36,15.32,15.35,38500.0,15.34,15.36,15.32,15.35,38500.0
2011-03-10 15:55:00,15.35,15.37,15.32,15.37,79200.0,15.35,15.37,15.32,15.37,79200.0
2011-03-11 09:30:00,15.2,15.27,15.2,15.27,13500.0,15.2,15.27,15.2,15.27,13500.0
2011-03-11 09:35:00,15.33,15.4,15.33,15.4,8500.0,15.33,15.4,15.33,15.4,8500.0
2011-03-11 09:40:00,15.42,15.43,15.42,15.43,5600.0,15.42,15.43,15.42,15.43,5600.0
2011-03-11 09:45:00,15.43,15.43,15.34,15.37,8800.0,15.43,15.43,15.34,15.37,8800.0
2011-03-11 09:50:00,15.36,15.38,15.33,15.33,4400.0,15.36,15.38,15.33,15.33,4400.0
2011-03-11 09:55:00,15.31,15.35,15.27,15.35,6600.0,15.31,15.35,15.27,15.35,6600.0
2011-03-11 10:00:00,15.35,15.37,15.31,15.33,5700.0,15.35,15.37,15.31,15.33,5700.0
2011-03-11 10:05:00,15.33,15.33,15.22,15.22,29800.0,15.33,15.33,15.22,15.22,29800.0
2011-03-11 10:10:00,15.22,15.24,15.16,15.2,30600.0,15.22,15.24,15.16,15.2,30600.0
2011-03-11 10:15:00,15.21,15.27,15.21,15.23,21900.0,15.21,15.27,15.21,15.23,21900.0
2011-03-11 10:20:00,15.23,15.25,15.19,15.24,10100.0,15.23,15.25,15.19,15.24,10100.0
2011-03-11 10:25:00,15.25,15.27,15.24,15.25,13200.0,15.25,15.27,15.24,15.25,13200.0
2011-03-11 10:30:00,15.27,15.3,15.24,15.25,17200.0,15.27,15.3,15.24,15.25,17200.0
2011-03-11 10:35:00,15.25,15.28,15.25,15.28,18400.0,15.25,15.28,15.25,15.28,18400.0
2011-03-11 10:40:00,15.28,15.28,15.24,15.25,7600.0,15.28,15.28,15.24,15.25,7600.0
2011-03-11 10:45:00,15.24,15.28,15.24,15.25,18600.0,15.24,15.28,15.24,15.25,18600.0
2011-03-11 10:50:00,15.25,15.3,15.22,15.29,29400.0,15.25,15.3,15.22,15.29,29400.0
2011-03-11 10:55:00,15.29,15.29,15.26,15.28,7400.0,15.29,15.29,15.26,15.28,7400.0
2011-03-11 11:00:00,15.28,15.28,15.24,15.25,8700.0,15.28,15.28,15.24,15.25,8700.0
2011-03-11 11:05:00,15.25,15.28,15.25,15.25,9200.0,15.25,15.28,15.25,15.25,9200.0
2011-03-11 11:10:00,15.26,15.3,15.26,15.3,6200.0,15.26,15.3,15.26,15.3,6200.0
2011-03-11 11:15:00,15.29,15.3,15.28,15.28,7600.0,15.29,15.3,15.28,15.28,7600.0
2011-03-11 11:20:00,15.29,15.32,15.28,15.32,15600.0,15.29,15.32,15.28,15.32,15600.0
2011-03-11 11:25:00,15.32,15.32,15.3,15.31,4300.0,15.32,15.32,15.3,15.31,4300.0
2011-03-11 11:30:00,15.31,15.32,15.3,15.31,5400.0,15.31,15.32,15.3,15.31,5400.0
2011-03-11 11:35:00,15.31,15.34,15.31,15.33,5600.0,15.31,15.34,15.31,15.33,5600.0
2011-03-11 11:40:00,15.34,15.39,15.32,15.39,5200.0,15.34,15.39,15.32,15.39,5200.0
2011-03-11 11:45:00,15.4,15.43,15.4,15.42,3000.0,15.4,15.43,15.4,15.42,3000.0
2011-03-11 11:50:00,15.42,15.43,15.39,15.42,8200.0,15.42,15.43,15.39,15.42,8200.0
2011-03-11 11:55:00,15.42,15.43,15.4,15.4,5400.0,15.42,15.43,15.4,15.4,5400.0
2011-03-11 12:00:00,15.41,15.43,15.41,15.42,5000.0,15.41,15.43,15.41,15.42,5000.0
2011-03-11 12:05:00,15.42,15.43,15.41,15.43,8100.0,15.42,15.43,15.41,15.43,8100.0
2011-03-11 12:10:00,15.42,15.42,15.36,15.37,6900.0,15.42,15.42,15.36,15.37,6900.0
2011-03-11 12:15:00,15.37,15.43,15.37,15.43,5500.0,15.37,15.43,15.37,15.43,5500.0
2011-03-11 12:20:00,15.43,15.47,15.43,15.46,6100.0,15.43,15.47,15.43,15.46,6100.0
2011-03-11 12:25:00,15.47,15.48,15.46,15.46,3900.0,15.47,15.48,15.46,15.46,3900.0
2011-03-11 12:30:00,15.47,15.47,15.45,15.45,2000.0,15.47,15.47,15.45,15.45,2000.0
2011-03-11 12:35:00,15.45,15.46,15.44,15.46,3200.0,15.45,15.46,15.44,15.46,3200.0
2011-03-11 12:40:00,15.45,15.45,15.43,15.43,3600.0,15.45,15.45,15.43,15.43,3600.0
2011-03-11 12:45:00,15.44,15.46,15.42,15.42,2700.0,15.44,15.46,15.42,15.42,2700.0
2011-03-11 12:50:00,15.42,15.44,15.42,15.44,4600.0,15.42,15.44,15.42,15.44,4600.0
2011-03-11 12:55:00,15.45,15.45,15.44,15.44,3000.0,15.45,15.45,15.44,15.44,3000.0
2011-03-11 13:00:00,15.44,15.46,15.43,15.44,5700.0,15.44,15.46,15.43,15.44,5700.0
2011-03-11 13:05:00,15.44,15.44,15.44,15.44,900.0,15.44,15.44,15.44,15.44,900.0
2011-03-11 13:10:00,15.44,15.44,15.37,15.37,7700.0,15.44,15.44,15.37,15.37,7700.0
2011-03-11 13:15:00,15.36,15.37,15.33,15.37,8300.0,15.36,15.37,15.33,15.37,8300.0
2011-03-11 13:20:00,15.37,15.39,15.35,15.39,2900.0,15.37,15.39,15.35,15.39,2900.0
2011-03-11 13:25:00,15.39,15.4,15.39,15.4,1900.0,15.39,15.4,15.39,15.4,1900.0
2011-03-11 13:30:00,15.4,15.41,15.38,15.39,2600.0,15.4,15.41,15.38,15.39,2600.0
2011-03-11 13:35:00,15.38,15.39,15.38,15.38,4700.0,15.38,15.39,15.38,15.38,4700.0
2011-03-11 13:40:00,15.36,15.38,15.36,15.37,5400.0,15.36,15.38,15.36,15.37,5400.0
2011-03-11 13:45:00,15.38,15.39,15.38,15.38,800.0,15.38,15.39,15.38,15.38,800.0
2011-03-11 13:50:00,15.38,15.39,15.38,15.38,2600.0,15.38,15.39,15.38,15.38,2600.0
2011-03-11 13:55:00,15.39,15.39,15.36,15.36,3800.0,15.39,15.39,15.36,15.36,3800.0
2011-03-11 14:00:00,15.37,15.38,15.37,15.37,4400.0,15.37,15.38,15.37,15.37,4400.0
2011-03-11 14:05:00,15.37,15.39,15.36,15.38,5900.0,15.37,15.39,15.36,15.38,5900.0
2011-03-11 14:10:00,15.38,15.39,15.38,15.38,4600.0,15.38,15.39,15.38,15.38,4600.0
2011-03-11 14:15:00,15.38,15.42,15.38,15.41,4600.0,15.38,15.42,15.38,15.41,4600.0
2011-03-11 14:20:00,15.41,15.43,15.4,15.41,4100.0,15.41,15.43,15.4,15.41,4100.0
2011-03-11 14:25:00,15.42,15.43,15.42,15.43,2300.0,15.42,15.43,15.42,15.43,2300.0
2011-03-11 14:30:00,15.42,15.45,15.42,15.44,10700.0,15.42,15.45,15.42,15.44,10700.0
2011-03-11 14:35:00,15.44,15.45,15.41,15.41,19900.0,15.44,15.45,15.41,15.41,19900.0
2011-03-11 14:40:00,15.41,15.47,15.41,15.46,4800.0,15.41,15.47,15.41,15.46,4800.0
2011-03-11 14:45:00,15.46,15.46,15.43,15.44,5500.0,15.46,15.46,15.43,15.44,5500.0
2011-03-11 14:50:00,15.44,15.45,15.44,15.45,3600.0,15.44,15.45,15.44,15.45,3600.0
2011-03-11 14:55:00,15.46,15.46,15.44,15.46,4100.0,15.46,15.46,15.44,15.46,4100.0
2011-03-11 15:00:00,15.45,15.49,15.45,15.49,6800.0,15.45,15.49,15.45,15.49,6800.0
2011-03-11 15:05:00,15.49,15.49,15.48,15.49,1900.0,15.49,15.49,15.48,15.49,1900.0
2011-03-11 15:10:00,15.48,15.49,15.48,15.48,5700.0,15.48,15.49,15.48,15.48,5700.0
2011-03-11 15:15:00,15.48,15.5,15.48,15.49,6800.0,15.48,15.5,15.48,15.49,6800.0
2011-03-11 15:20:00,15.49,15.52,15.49,15.52,9400.0,15.49,15.52,15.49,15.52,9400.0
2011-03-11 15:25:00,15.52,15.53,15.49,15.52,11500.0,15.52,15.53,15.49,15.52,11500.0
2011-03-11 15:30:00,15.53,15.56,15.46,15.47,33300.0,15.53,15.56,15.46,15.47,33300.0
2011-03-11 15:35:00,15.47,15.54,15.47,15.49,23100.0,15.47,15.54,15.47,15.49,23100.0
2011-03-11 15:40:00,15.5,15.5,15.47,15.49,9200.0,15.5,15.5,15.47,15.49,9200.0
2011-03-11 15:45:00,15.5,15.51,15.47,15.49,13200.0,15.5,15.51,15.47,15.49,13200.0
2011-03-11 15:50:00,15.49,15.52,15.48,15.5,14200.0,15.49,15.52,15.48,15.5,14200.0
2011-03-11 15:55:00,15.49,15.5,15.44,15.44,45200.0,15.49,15.5,15.44,15.44,45200.0
2011-03-14 09:30:00,15.25,15.31,15.16,15.31,12300.0,15.25,15.31,15.16,15.31,12300.0
2011-03-14 09:35:00,15.33,15.34,15.28,15.31,18800.0,15.33,15.34,15.28,15.31,18800.0
2011-03-14 09:40:00,15.31,15.33,15.23,15.25,13600.0,15.31,15.33,15.23,15.25,13600.0
2011-03-14 09:45:00,15.24,15.32,15.23,15.32,8200.0,15.24,15.32,15.23,15.32,8200.0
2011-03-14 09:50:00,15.32,15.38,15.32,15.36,7300.0,15.32,15.38,15.32,15.36,7300.0
2011-03-14 09:55:00,15.36,15.43,15.36,15.41,4100.0,15.36,15.43,15.36,15.41,4100.0
2011-03-14 10:00:00,15.41,15.46,15.41,15.45,8900.0,15.41,15.46,15.41,15.45,8900.0
2011-03-14 10:05:00,15.46,15.46,15.34,15.34,12900.0,15.46,15.46,15.34,15.34,12900.0
2011-03-14 10:10:00,15.33,15.41,15.33,15.41,5100.0,15.33,15.41,15.33,15.41,5100.0
2011-03-14 10:15:00,15.38,15.42,15.32,15.32,8200.0,15.38,15.42,15.32,15.32,8200.0
2011-03-14 10:20:00,15.33,15.34,15.26,15.28,4500.0,15.33,15.34,15.26,15.28,4500.0
2011-03-14 10:25:00,15.27,15.33,15.24,15.26,21500.0,15.27,15.33,15.24,15.26,21500.0
2011-03-14 10:30:00,15.26,15.26,15.11,15.13,50000.0,15.26,15.26,15.11,15.13,50000.0
2011-03-14 10:35:00,15.13,15.21,15.13,15.18,19000.0,15.13,15.21,15.13,15.18,19000.0
2011-03-14 10:40:00,15.18,15.2,15.17,15.18,12700.0,15.18,15.2,15.17,15.18,12700.0
2011-03-14 10:45:00,15.18,15.22,15.16,15.22,18600.0,15.18,15.22,15.16,15.22,18600.0
2011-03-14 10:50:00,15.22,15.25,15.17,15.17,13400.0,15.22,15.25,15.17,15.17,13400.0
2011-03-14 10:55:00,15.17,15.18,15.06,15.06,41100.0,15.17,15.18,15.06,15.06,41100.0
2011-03-14 11:00:00,15.06,15.11,15.04,15.11,36400.0,15.06,15.11,15.04,15.11,36400.0
2011-03-14 11:05:00,15.11,15.14,15.1,15.11,11900.0,15.11,15.14,15.1,15.11,11900.0
2011-03-14 11:10:00,15.12,15.13,15.03,15.05,24200.0,15.12,15.13,15.03,15.05,24200.0
2011-03-14 11:15:00,15.05,15.07,15.0,15.07,22800.0,15.05,15.07,15.0,15.07,22800.0
2011-03-14 11:20:00,15.08,15.13,15.06,15.13,15200.0,15.08,15.13,15.06,15.13,15200.0
2011-03-14 11:25:00,15.12,15.16,15.11,15.14,7900.0,15.12,15.16,15.11,15.14,7900.0
2011-03-14 11:30:00,15.13,15.14,15.11,15.13,7800.0,15.13,15.14,15.11,15.13,7800.0
2011-03-14 11:35:00,15.12,15.13,15.1,15.12,8100.0,15.12,15.13,15.1,15.12,8100.0
2011-03-14 11:40:00,15.12,15.18,15.12,15.18,12800.0,15.12,15.18,15.12,15.18,12800.0
2011-03-14 11:45:00,15.18,15.18,15.13,15.16,4400.0,15.18,15.18,15.13,15.16,4400.0
2011-03-14 11:50:00,15.16,15.16,15.11,15.12,12000.0,15.16,15.16,15.11,15.12,12000.0
2011-03-14 11:55:00,15.11,15.16,15.1,15.16,12600.0,15.11,15.16,15.1,15.16,12600.0
2011-03-14 12:00:00,15.17,15.19,15.14,15.15,16100.0,15.17,15.19,15.14,15.15,16100.0
2011-03-14 12:05:00,15.15,15.15,15.13,15.14,3400.0,15.15,15.15,15.13,15.14,3400.0
2011-03-14 12:10:00,15.14,15.16,15.14,15.16,2400.0,15.14,15.16,15.14,15.16,2400.0
2011-03-14 12:15:00,15.14,15.14,15.11,15.13,2700.0,15.14,15.14,15.11,15.13,2700.0
2011-03-14 12:20:00,15.13,15.18,15.13,15.18,2900.0,15.13,15.18,15.13,15.18,2900.0
2011-03-14 12:25:00,15.19,15.21,15.15,15.17,14600.0,15.19,15.21,15.15,15.17,14600.0
2011-03-14 12:30:00,15.18,15.19,15.16,15.18,4100.0,15.18,15.19,15.16,15.18,4100.0
2011-03-14 12:35:00,15.17,15.17,15.15,15.15,3900.0,15.17,15.17,15.15,15.15,3900.0
2011-03-14 12:40:00,15.14,15.17,15.12,15.12,26900.0,15.14,15.17,15.12,15.12,26900.0
2011-03-14 12:45:00,15.12,15.14,15.11,15.12,7400.0,15.12,15.14,15.11,15.12,7400.0
2011-03-14 12:50:00,15.12,15.13,15.12,15.13,1200.0,15.12,15.13,15.12,15.13,1200.0
2011-03-14 12:55:00,15.12,15.13,15.11,15.13,11800.0,15.12,15.13,15.11,15.13,11800.0
2011-03-14 13:00:00,15.14,15.16,15.14,15.15,12000.0,15.14,15.16,15.14,15.15,12000.0
2011-03-14 13:05:00,15.16,15.21,15.15,15.21,7400.0,15.16,15.21,15.15,15.21,7400.0
2011-03-14 13:10:00,15.22,15.26,15.22,15.26,1300.0,15.22,15.26,15.22,15.26,1300.0
2011-03-14 13:15:00,15.26,15.27,15.25,15.26,1700.0,15.26,15.27,15.25,15.26,1700.0
2011-03-14 13:20:00,15.25,15.28,15.24,15.24,8800.0,15.25,15.28,15.24,15.24,8800.0
2011-03-14 13:25:00,15.25,15.29,15.25,15.29,8200.0,15.25,15.29,15.25,15.29,8200.0
2011-03-14 13:30:00,15.29,15.29,15.26,15.26,4700.0,15.29,15.29,15.26,15.26,4700.0
2011-03-14 13:35:00,15.26,15.3,15.23,15.29,18700.0,15.26,15.3,15.23,15.29,18700.0
2011-03-14 13:40:00,15.29,15.3,15.24,15.27,53600.0,15.29,15.3,15.24,15.27,53600.0
2011-03-14 13:45:00,15.28,15.29,15.25,15.29,18500.0,15.28,15.29,15.25,15.29,18500.0
2011-03-14 13:50:00,15.28,15.36,15.28,15.36,11000.0,15.28,15.36,15.28,15.36,11000.0
2011-03-14 13:55:00,15.36,15.37,15.32,15.33,10500.0,15.36,15.37,15.32,15.33,10500.0
2011-03-14 14:00:00,15.32,15.36,15.32,15.34,6900.0,15.32,15.36,15.32,15.34,6900.0
2011-03-14 14:05:00,15.34,15.41,15.34,15.4,8100.0,15.34,15.41,15.34,15.4,8100.0
2011-03-14 14:10:00,15.4,15.43,15.39,15.41,6800.0,15.4,15.43,15.39,15.41,6800.0
2011-03-14 14:15:00,15.4,15.4,15.37,15.38,12700.0,15.4,15.4,15.37,15.38,12700.0
2011-03-14 14:20:00,15.39,15.43,15.39,15.43,7100.0,15.39,15.43,15.39,15.43,7100.0
2011-03-14 14:25:00,15.41,15.43,15.39,15.43,10500.0,15.41,15.43,15.39,15.43,10500.0
2011-03-14 14:30:00,15.42,15.43,15.4,15.4,9500.0,15.42,15.43,15.4,15.4,9500.0
2011-03-14 14:35:00,15.4,15.42,15.4,15.4,14300.0,15.4,15.42,15.4,15.4,14300.0
2011-03-14 14:40:00,15.39,15.41,15.39,15.4,5700.0,15.39,15.41,15.39,15.4,5700.0
2011-03-14 14:45:00,15.39,15.42,15.39,15.42,6700.0,15.39,15.42,15.39,15.42,6700.0
2011-03-14 14:50:00,15.42,15.43,15.39,15.39,16100.0,15.42,15.43,15.39,15.39,16100.0
2011-03-14 14:55:00,15.39,15.43,15.39,15.41,10700.0,15.39,15.43,15.39,15.41,10700.0
2011-03-14 15:00:00,15.41,15.44,15.4,15.42,12500.0,15.41,15.44,15.4,15.42,12500.0
2011-03-14 15:05:00,15.42,15.45,15.42,15.43,18900.0,15.42,15.45,15.42,15.43,18900.0
2011-03-14 15:10:00,15.43,15.48,15.43,15.47,18000.0,15.43,15.48,15.43,15.47,18000.0
2011-03-14 15:15:00,15.47,15.47,15.45,15.45,5100.0,15.47,15.47,15.45,15.45,5100.0
2011-03-14 15:20:00,15.46,15.46,15.45,15.46,6500.0,15.46,15.46,15.45,15.46,6500.0
2011-03-14 15:25:00,15.46,15.48,15.43,15.43,16700.0,15.46,15.48,15.43,15.43,16700.0
2011-03-14 15:30:00,15.44,15.46,15.41,15.42,25600.0,15.44,15.46,15.41,15.42,25600.0
2011-03-14 15:35:00,15.42,15.45,15.39,15.44,14600.0,15.42,15.45,15.39,15.44,14600.0
2011-03-14 15:40:00,15.45,15.51,15.44,15.49,25900.0,15.45,15.51,15.44,15.49,25900.0
2011-03-14 15:45:00,15.5,15.54,15.49,15.5,35600.0,15.5,15.54,15.49,15.5,35600.0
2011-03-14 15:50:00,15.5,15.52,15.46,15.48,33600.0,15.5,15.52,15.46,15.48,33600.0
2011-03-14 15:55:00,15.48,15.48,15.45,15.45,59300.0,15.48,15.48,15.45,15.45,59300.0
2011-03-15 09:30:00,14.98,15.0,14.8,15.0,31000.0,14.98,15.0,14.8,15.0,31000.0
2011-03-15 09:35:00,15.0,15.14,14.98,15.09,18500.0,15.0,15.14,14.98,15.09,18500.0
2011-03-15 09:40:00,15.09,15.14,15.02,15.08,16700.0,15.09,15.14,15.02,15.08,16700.0
2011-03-15 09:45:00,15.09,15.17,15.06,15.17,6400.0,15.09,15.17,15.06,15.17,6400.0
2011-03-15 09:50:00,15.19,15.19,15.13,15.16,10200.0,15.19,15.19,15.13,15.16,10200.0
2011-03-15 09:55:00,15.14,15.14,15.04,15.08,7600.0,15.14,15.14,15.04,15.08,7600.0
2011-03-15 10:00:00,15.09,15.11,15.07,15.1,10000.0,15.09,15.11,15.07,15.1,10000.0
2011-03-15 10:05:00,15.1,15.13,15.03,15.13,10400.0,15.1,15.13,15.03,15.13,10400.0
2011-03-15 10:10:00,15.12,15.14,15.09,15.09,7800.0,15.12,15.14,15.09,15.09,7800.0
2011-03-15 10:15:00,15.1,15.1,15.04,15.04,1600.0,15.1,15.1,15.04,15.04,1600.0
2011-03-15 10:20:00,15.04,15.1,15.01,15.08,14500.0,15.04,15.1,15.01,15.08,14500.0
2011-03-15 10:25:00,15.07,15.1,15.07,15.1,5000.0,15.07,15.1,15.07,15.1,5000.0
2011-03-15 10:30:00,15.1,15.11,15.05,15.11,13500.0,15.1,15.11,15.05,15.11,13500.0
2011-03-15 10:35:00,15.1,15.12,15.08,15.1,12200.0,15.1,15.12,15.08,15.1,12200.0
2011-03-15 10:40:00,15.11,15.17,15.09,15.17,13300.0,15.11,15.17,15.09,15.17,13300.0
2011-03-15 10:45:00,15.16,15.18,15.12,15.16,10600.0,15.16,15.18,15.12,15.16,10600.0
2011-03-15 10:50:00,15.17,15.19,15.15,15.18,4600.0,15.17,15.19,15.15,15.18,4600.0
2011-03-15 10:55:00,15.17,15.19,15.15,15.19,7800.0,15.17,15.19,15.15,15.19,7800.0
2011-03-15 11:00:00,15.19,15.2,15.15,15.16,9100.0,15.19,15.2,15.15,15.16,9100.0
2011-03-15 11:05:00,15.15,15.17,15.12,15.15,21200.0,15.15,15.17,15.12,15.15,21200.0
2011-03-15 11:10:00,15.16,15.16,15.13,15.16,3500.0,15.16,15.16,15.13,15.16,3500.0
2011-03-15 11:15:00,15.16,15.18,15.16,15.17,7100.0,15.16,15.18,15.16,15.17,7100.0
2011-03-15 11:20:00,15.16,15.18,15.14,15.15,18700.0,15.16,15.18,15.14,15.15,18700.0
2011-03-15 11:25:00,15.15,15.2,15.15,15.2,11600.0,15.15,15.2,15.15,15.2,11600.0
2011-03-15 11:30:00,15.19,15.2,15.17,15.18,10800.0,15.19,15.2,15.17,15.18,10800.0
2011-03-15 11:35:00,15.18,15.24,15.18,15.24,6400.0,15.18,15.24,15.18,15.24,6400.0
2011-03-15 11:40:00,15.24,15.27,15.24,15.27,7800.0,15.24,15.27,15.24,15.27,7800.0
2011-03-15 11:45:00,15.26,15.27,15.24,15.24,8500.0,15.26,15.27,15.24,15.24,8500.0
2011-03-15 11:50:00,15.25,15.25,15.15,15.18,12100.0,15.25,15.25,15.15,15.18,12100.0
2011-03-15 11:55:00,15.19,15.19,15.19,15.19,1800.0,15.19,15.19,15.19,15.19,1800.0
2011-03-15 12:00:00,15.19,15.23,15.18,15.21,11600.0,15.19,15.23,15.18,15.21,11600.0
2011-03-15 12:05:00,15.21,15.26,15.21,15.25,3400.0,15.21,15.26,15.21,15.25,3400.0
2011-03-15 12:10:00,15.26,15.27,15.25,15.26,5700.0,15.26,15.27,15.25,15.26,5700.0
2011-03-15 12:15:00,15.25,15.25,15.2,15.21,7400.0,15.25,15.25,15.2,15.21,7400.0
2011-03-15 12:20:00,15.22,15.24,15.22,15.22,4600.0,15.22,15.24,15.22,15.22,4600.0
2011-03-15 12:25:00,15.22,15.27,15.22,15.26,4400.0,15.22,15.27,15.22,15.26,4400.0
2011-03-15 12:30:00,15.24,15.24,15.2,15.2,7200.0,15.24,15.24,15.2,15.2,7200.0
2011-03-15 12:35:00,15.2,15.24,15.19,15.23,6500.0,15.2,15.24,15.19,15.23,6500.0
2011-03-15 12:40:00,15.24,15.25,15.15,15.15,14500.0,15.24,15.25,15.15,15.15,14500.0
2011-03-15 12:45:00,15.15,15.15,15.12,15.14,5400.0,15.15,15.15,15.12,15.14,5400.0
2011-03-15 12:50:00,15.14,15.18,15.14,15.16,10000.0,15.14,15.18,15.14,15.16,10000.0
2011-03-15 12:55:00,15.16,15.17,15.11,15.17,8600.0,15.16,15.17,15.11,15.17,8600.0
2011-03-15 13:00:00,15.17,15.2,15.15,15.15,5100.0,15.17,15.2,15.15,15.15,5100.0
2011-03-15 13:05:00,15.17,15.19,15.17,15.17,5500.0,15.17,15.19,15.17,15.17,5500.0
2011-03-15 13:10:00,15.17,15.2,15.17,15.19,4300.0,15.17,15.2,15.17,15.19,4300.0
2011-03-15 13:15:00,15.2,15.2,15.17,15.18,9400.0,15.2,15.2,15.17,15.18,9400.0
2011-03-15 13:20:00,15.17,15.2,15.17,15.2,5000.0,15.17,15.2,15.17,15.2,5000.0
2011-03-15 13:25:00,15.2,15.21,15.17,15.17,7600.0,15.2,15.21,15.17,15.17,7600.0
2011-03-15 13:30:00,15.17,15.2,15.14,15.19,22000.0,15.17,15.2,15.14,15.19,22000.0
2011-03-15 13:35:00,15.19,15.2,15.19,15.2,2400.0,15.19,15.2,15.19,15.2,2400.0
2011-03-15 13:40:00,15.2,15.22,15.16,15.18,7800.0,15.2,15.22,15.16,15.18,7800.0
2011-03-15 13:45:00,15.17,15.19,15.15,15.18,11700.0,15.17,15.19,15.15,15.18,11700.0
2011-03-15 13:50:00,15.18,15.23,15.18,15.21,9500.0,15.18,15.23,15.18,15.21,9500.0
2011-03-15 13:55:00,15.2,15.24,15.2,15.24,5000.0,15.2,15.24,15.2,15.24,5000.0
2011-03-15 14:00:00,15.24,15.24,15.22,15.22,2900.0,15.24,15.24,15.22,15.22,2900.0
2011-03-15 14:05:00,15.23,15.24,15.22,15.23,1900.0,15.23,15.24,15.22,15.23,1900.0
2011-03-15 14:10:00,15.24,15.25,15.23,15.23,4500.0,15.24,15.25,15.23,15.23,4500.0
2011-03-15 14:15:00,15.23,15.25,15.17,15.17,10600.0,15.23,15.25,15.17,15.17,10600.0
2011-03-15 14:20:00,15.19,15.23,15.16,15.23,8600.0,15.19,15.23,15.16,15.23,8600.0
2011-03-15 14:25:00,15.23,15.26,15.18,15.25,11900.0,15.23,15.26,15.18,15.25,11900.0
2011-03-15 14:30:00,15.26,15.26,15.22,15.23,5100.0,15.26,15.26,15.22,15.23,5100.0
2011-03-15 14:35:00,15.23,15.23,15.19,15.2,5400.0,15.23,15.23,15.19,15.2,5400.0
2011-03-15 14:40:00,15.21,15.24,15.21,15.24,7300.0,15.21,15.24,15.21,15.24,7300.0
2011-03-15 14:45:00,15.24,15.27,15.24,15.24,6600.0,15.24,15.27,15.24,15.24,6600.0
2011-03-15 14:50:00,15.24,15.24,15.2,15.23,5300.0,15.24,15.24,15.2,15.23,5300.0
2011-03-15 14:55:00,15.23,15.26,15.22,15.22,40500.0,15.23,15.26,15.22,15.22,40500.0
2011-03-15 15:00:00,15.22,15.28,15.22,15.28,5100.0,15.22,15.28,15.22,15.28,5100.0
2011-03-15 15:05:00,15.28,15.31,15.27,15.29,14900.0,15.28,15.31,15.27,15.29,14900.0
2011-03-15 15:10:00,15.29,15.3,15.28,15.28,6900.0,15.29,15.3,15.28,15.28,6900.0
2011-03-15 15:15:00,15.28,15.31,15.26,15.29,5900.0,15.28,15.31,15.26,15.29,5900.0
2011-03-15 15:20:00,15.29,15.35,15.29,15.35,8900.0,15.29,15.35,15.29,15.35,8900.0
2011-03-15 15:25:00,15.35,15.35,15.34,15.34,8000.0,15.35,15.35,15.34,15.34,8000.0
2011-03-15 15:30:00,15.34,15.35,15.28,15.29,23400.0,15.34,15.35,15.28,15.29,23400.0
2011-03-15 15:35:00,15.3,15.32,15.29,15.32,8800.0,15.3,15.32,15.29,15.32,8800.0
2011-03-15 15:40:00,15.32,15.38,15.32,15.36,23800.0,15.32,15.38,15.32,15.36,23800.0
2011-03-15 15:45:00,15.35,15.36,15.32,15.33,36100.0,15.35,15.36,15.32,15.33,36100.0
2011-03-15 15:50:00,15.33,15.34,15.31,15.33,36000.0,15.33,15.34,15.31,15.33,36000.0
2011-03-15 15:55:00,15.33,15.34,15.25,15.25,59600.0,15.33,15.34,15.25,15.25,59600.0
2011-03-16 09:30:00,15.2,15.23,15.03,15.21,10500.0,15.2,15.23,15.03,15.21,10500.0
2011-03-16 09:35:00,15.21,15.21,15.15,15.16,7500.0,15.21,15.21,15.15,15.16,7500.0
2011-03-16 09:40:00,15.15,15.25,15.11,15.25,13800.0,15.15,15.25,15.11,15.25,13800.0
2011-03-16 09:45:00,15.25,15.25,15.14,15.15,7900.0,15.25,15.25,15.14,15.15,7900.0
2011-03-16 09:50:00,15.16,15.27,15.16,15.26,3400.0,15.16,15.27,15.16,15.26,3400.0
2011-03-16 09:55:00,15.26,15.27,15.21,15.21,6100.0,15.26,15.27,15.21,15.21,6100.0
2011-03-16 10:00:00,15.22,15.28,15.21,15.27,13800.0,15.22,15.28,15.21,15.27,13800.0
2011-03-16 10:05:00,15.26,15.26,15.21,15.21,5900.0,15.26,15.26,15.21,15.21,5900.0
2011-03-16 10:10:00,15.21,15.28,15.21,15.21,5600.0,15.21,15.28,15.21,15.21,5600.0
2011-03-16 10:15:00,15.21,15.23,15.16,15.23,13200.0,15.21,15.23,15.16,15.23,13200.0
2011-03-16 10:20:00,15.24,15.25,15.17,15.22,31900.0,15.24,15.25,15.17,15.22,31900.0
2011-03-16 10:25:00,15.21,15.25,15.18,15.24,13600.0,15.21,15.25,15.18,15.24,13600.0
2011-03-16 10:30:00,15.24,15.24,15.18,15.21,34200.0,15.24,15.24,15.18,15.21,34200.0
2011-03-16 10:35:00,15.21,15.36,15.19,15.36,34500.0,15.21,15.36,15.19,15.36,34500.0
2011-03-16 10:40:00,15.35,15.37,15.33,15.34,10900.0,15.35,15.37,15.33,15.34,10900.0
2011-03-16 10:45:00,15.34,15.39,15.34,15.38,10200.0,15.34,15.39,15.34,15.38,10200.0
2011-03-16 10:50:00,15.39,15.41,15.38,15.38,8300.0,15.39,15.41,15.38,15.38,8300.0
2011-03-16 10:55:00,15.37,15.37,15.24,15.24,10500.0,15.37,15.37,15.24,15.24,10500.0
2011-03-16 11:00:00,15.23,15.23,15.08,15.16,50200.0,15.23,15.23,15.08,15.16,50200.0
2011-03-16 11:05:00,15.14,15.21,15.01,15.18,34000.0,15.14,15.21,15.01,15.18,34000.0
2011-03-16 11:10:00,15.16,15.21,15.11,15.16,17900.0,15.16,15.21,15.11,15.16,17900.0
2011-03-16 11:15:00,15.14,15.15,15.07,15.07,15600.0,15.14,15.15,15.07,15.07,15600.0
2011-03-16 11:20:00,15.05,15.07,15.02,15.06,19300.0,15.05,15.07,15.02,15.06,19300.0
2011-03-16 11:25:00,15.05,15.08,15.04,15.06,10800.0,15.05,15.08,15.04,15.06,10800.0
2011-03-16 11:30:00,15.07,15.08,15.05,15.07,12300.0,15.07,15.08,15.05,15.07,12300.0
2011-03-16 11:35:00,15.07,15.09,15.01,15.03,12200.0,15.07,15.09,15.01,15.03,12200.0
2011-03-16 11:40:00,15.02,15.05,15.01,15.02,14700.0,15.02,15.05,15.01,15.02,14700.0
2011-03-16 11:45:00,15.01,15.05,14.99,15.04,27000.0,15.01,15.05,14.99,15.04,27000.0
2011-03-16 11:50:00,15.03,15.04,14.99,15.04,30700.0,15.03,15.04,14.99,15.04,30700.0
2011-03-16 11:55:00,15.04,15.08,14.99,15.03,55800.0,15.04,15.08,14.99,15.03,55800.0
2011-03-16 12:00:00,15.03,15.03,14.98,15.01,24100.0,15.03,15.03,14.98,15.01,24100.0
2011-03-16 12:05:00,15.01,15.02,14.99,15.01,19800.0,15.01,15.02,14.99,15.01,19800.0
2011-03-16 12:10:00,15.02,15.08,14.99,15.0,17200.0,15.02,15.08,14.99,15.0,17200.0
2011-03-16 12:15:00,15.0,15.08,14.99,15.06,24300.0,15.0,15.08,14.99,15.06,24300.0
2011-03-16 12:20:00,15.05,15.07,15.01,15.07,5000.0,15.05,15.07,15.01,15.07,5000.0
2011-03-16 12:25:00,15.08,15.15,15.08,15.1,14500.0,15.08,15.15,15.08,15.1,14500.0
2011-03-16 12:30:00,15.1,15.11,15.04,15.06,10900.0,15.1,15.11,15.04,15.06,10900.0
2011-03-16 12:35:00,15.06,15.06,14.99,15.0,18800.0,15.06,15.06,14.99,15.0,18800.0
2011-03-16 12:40:00,14.99,15.04,14.99,15.0,12600.0,14.99,15.04,14.99,15.0,12600.0
2011-03-16 12:45:00,14.99,15.09,14.99,15.03,7800.0,14.99,15.09,14.99,15.03,7800.0
2011-03-16 12:50:00,15.02,15.02,14.99,15.01,19200.0,15.02,15.02,14.99,15.01,19200.0
2011-03-16 12:55:00,15.01,15.05,15.0,15.04,9600.0,15.01,15.05,15.0,15.04,9600.0
2011-03-16 13:00:00,15.04,15.04,15.01,15.02,9500.0,15.04,15.04,15.01,15.02,9500.0
2011-03-16 13:05:00,15.02,15.02,14.99,14.99,5700.0,15.02,15.02,14.99,14.99,5700.0
2011-03-16 13:10:00,15.0,15.01,14.97,14.99,12000.0,15.0,15.01,14.97,14.99,12000.0
2011-03-16 13:15:00,15.0,15.01,14.98,15.01,6400.0,15.0,15.01,14.98,15.01,6400.0
2011-03-16 13:20:00,15.02,15.03,14.94,14.94,13700.0,15.02,15.03,14.94,14.94,13700.0
2011-03-16 13:25:00,14.94,14.98,14.93,14.98,16000.0,14.94,14.98,14.93,14.98,16000.0
2011-03-16 13:30:00,14.98,14.98,14.9,14.93,11900.0,14.98,14.98,14.9,14.93,11900.0
2011-03-16 13:35:00,14.93,14.94,14.9,14.91,18300.0,14.93,14.94,14.9,14.91,18300.0
2011-03-16 13:40:00,14.91,14.93,14.87,14.92,39400.0,14.91,14.93,14.87,14.92,39400.0
2011-03-16 13:45:00,14.93,14.95,14.93,14.94,17900.0,14.93,14.95,14.93,14.94,17900.0
2011-03-16 13:50:00,14.94,14.95,14.93,14.93,5100.0,14.94,14.95,14.93,14.93,5100.0
2011-03-16 13:55:00,14.94,14.94,14.89,14.89,16400.0,14.94,14.94,14.89,14.89,16400.0
2011-03-16 14:00:00,14.89,14.89,14.85,14.86,8900.0,14.89,14.89,14.85,14.86,8900.0
2011-03-16 14:05:00,14.86,14.86,14.78,14.82,36400.0,14.86,14.86,14.78,14.82,36400.0
2011-03-16 14:10:00,14.82,14.82,14.7,14.8,59000.0,14.82,14.82,14.7,14.8,59000.0
2011-03-16 14:15:00,14.8,14.84,14.75,14.75,80900.0,14.8,14.84,14.75,14.75,80900.0
2011-03-16 14:20:00,14.75,14.9,14.74,14.89,23900.0,14.75,14.9,14.74,14.89,23900.0
2011-03-16 14:25:00,14.89,14.94,14.88,14.89,12200.0,14.89,14.94,14.88,14.89,12200.0
2011-03-16 14:30:00,14.9,14.95,14.88,14.9,19400.0,14.9,14.95,14.88,14.9,19400.0
2011-03-16 14:35:00,14.9,15.02,14.9,15.01,47700.0,14.9,15.02,14.9,15.01,47700.0
2011-03-16 14:40:00,15.01,15.09,15.0,15.0,29600.0,15.01,15.09,15.0,15.0,29600.0
2011-03-16 14:45:00,15.0,15.07,14.97,15.06,19100.0,15.0,15.07,14.97,15.06,19100.0
2011-03-16 14:50:00,15.05,15.07,15.02,15.04,13200.0,15.05,15.07,15.02,15.04,13200.0
2011-03-16 14:55:00,15.04,15.09,15.03,15.05,14300.0,15.04,15.09,15.03,15.05,14300.0
2011-03-16 15:00:00,15.05,15.09,15.04,15.06,17200.0,15.05,15.09,15.04,15.06,17200.0
2011-03-16 15:05:00,15.07,15.07,14.98,15.03,28200.0,15.07,15.07,14.98,15.03,28200.0
2011-03-16 15:10:00,15.03,15.06,14.99,14.99,13700.0,15.03,15.06,14.99,14.99,13700.0
2011-03-16 15:15:00,14.98,15.05,14.98,15.02,12500.0,14.98,15.05,14.98,15.02,12500.0
2011-03-16 15:20:00,15.02,15.07,15.0,15.02,22800.0,15.02,15.07,15.0,15.02,22800.0
2011-03-16 15:25:00,15.0,15.04,14.92,14.98,23200.0,15.0,15.04,14.92,14.98,23200.0
2011-03-16 15:30:00,14.98,15.0,14.93,14.98,46500.0,14.98,15.0,14.93,14.98,46500.0
2011-03-16 15:35:00,14.97,15.0,14.94,14.96,38900.0,14.97,15.0,14.94,14.96,38900.0
2011-03-16 15:40:00,14.95,14.98,14.93,14.95,37600.0,14.95,14.98,14.93,14.95,37600.0
2011-03-16 15:45:00,14.95,14.96,14.91,14.94,41800.0,14.95,14.96,14.91,14.94,41800.0
2011-03-16 15:50:00,14.95,14.97,14.9,14.92,100900.0,14.95,14.97,14.9,14.92,100900.0
2011-03-16 15:55:00,14.93,14.96,14.92,14.96,85600.0,14.93,14.96,14.92,14.96,85600.0
2011-03-17 09:30:00,15.24,15.24,15.1,15.13,16400.0,15.24,15.24,15.1,15.13,16400.0
2011-03-17 09:35:00,15.12,15.2,15.12,15.2,4500.0,15.12,15.2,15.12,15.2,4500.0
2011-03-17 09:40:00,15.21,15.21,15.1,15.1,23400.0,15.21,15.21,15.1,15.1,23400.0
2011-03-17 09:45:00,15.1,15.12,15.08,15.1,12500.0,15.1,15.12,15.08,15.1,12500.0
2011-03-17 09:50:00,15.11,15.14,15.08,15.08,7700.0,15.11,15.14,15.08,15.08,7700.0
2011-03-17 09:55:00,15.08,15.17,15.08,15.17,11600.0,15.08,15.17,15.08,15.17,11600.0
2011-03-17 10:00:00,15.17,15.23,15.17,15.21,13800.0,15.17,15.23,15.17,15.21,13800.0
2011-03-17 10:05:00,15.2,15.22,15.18,15.22,5300.0,15.2,15.22,15.18,15.22,5300.0
2011-03-17 10:10:00,15.22,15.22,15.18,15.22,14400.0,15.22,15.22,15.18,15.22,14400.0
2011-03-17 10:15:00,15.22,15.31,15.21,15.3,18700.0,15.22,15.31,15.21,15.3,18700.0
2011-03-17 10:20:00,15.3,15.31,15.27,15.31,8800.0,15.3,15.31,15.27,15.31,8800.0
2011-03-17 10:25:00,15.32,15.36,15.3,15.34,26300.0,15.32,15.36,15.3,15.34,26300.0
2011-03-17 10:30:00,15.35,15.36,15.34,15.34,9000.0,15.35,15.36,15.34,15.34,9000.0
2011-03-17 10:35:00,15.35,15.39,15.35,15.36,9500.0,15.35,15.39,15.35,15.36,9500.0
2011-03-17 10:40:00,15.35,15.35,15.31,15.31,9500.0,15.35,15.35,15.31,15.31,9500.0
2011-03-17 10:45:00,15.31,15.33,15.29,15.33,6200.0,15.31,15.33,15.29,15.33,6200.0
2011-03-17 10:50:00,15.33,15.33,15.3,15.33,2700.0,15.33,15.33,15.3,15.33,2700.0
2011-03-17 10:55:00,15.33,15.33,15.29,15.31,4300.0,15.33,15.33,15.29,15.31,4300.0
2011-03-17 11:00:00,15.32,15.34,15.32,15.33,8200.0,15.32,15.34,15.32,15.33,8200.0
2011-03-17 11:05:00,15.33,15.33,15.31,15.31,5200.0,15.33,15.33,15.31,15.31,5200.0
2011-03-17 11:10:00,15.3,15.33,15.27,15.27,23200.0,15.3,15.33,15.27,15.27,23200.0
2011-03-17 11:15:00,15.28,15.28,15.25,15.27,7400.0,15.28,15.28,15.25,15.27,7400.0
2011-03-17 11:20:00,15.28,15.28,15.22,15.23,6000.0,15.28,15.28,15.22,15.23,6000.0
2011-03-17 11:25:00,15.23,15.23,15.21,15.22,6500.0,15.23,15.23,15.21,15.22,6500.0
2011-03-17 11:30:00,15.21,15.23,15.2,15.22,11800.0,15.21,15.23,15.2,15.22,11800.0
2011-03-17 11:35:00,15.23,15.24,15.22,15.23,2600.0,15.23,15.24,15.22,15.23,2600.0
2011-03-17 11:40:00,15.23,15.29,15.2,15.24,44600.0,15.23,15.29,15.2,15.24,44600.0
2011-03-17 11:45:00,15.25,15.25,15.19,15.21,6500.0,15.25,15.25,15.19,15.21,6500.0
2011-03-17 11:50:00,15.2,15.27,15.19,15.27,5600.0,15.2,15.27,15.19,15.27,5600.0
2011-03-17 11:55:00,15.26,15.28,15.25,15.25,3300.0,15.26,15.28,15.25,15.25,3300.0
2011-03-17 12:00:00,15.25,15.27,15.23,15.24,3500.0,15.25,15.27,15.23,15.24,3500.0
2011-03-17 12:05:00,15.24,15.26,15.24,15.26,2900.0,15.24,15.26,15.24,15.26,2900.0
2011-03-17 12:10:00,15.26,15.29,15.23,15.28,21600.0,15.26,15.29,15.23,15.28,21600.0
2011-03-17 12:15:00,15.28,15.28,15.26,15.28,6100.0,15.28,15.28,15.26,15.28,6100.0
2011-03-17 12:20:00,15.27,15.3,15.26,15.29,2900.0,15.27,15.3,15.26,15.29,2900.0
2011-03-17 12:25:00,15.28,15.3,15.26,15.29,6300.0,15.28,15.3,15.26,15.29,6300.0
2011-03-17 12:30:00,15.29,15.3,15.28,15.28,5900.0,15.29,15.3,15.28,15.28,5900.0
2011-03-17 12:35:00,15.28,15.29,15.27,15.27,4300.0,15.28,15.29,15.27,15.27,4300.0
2011-03-17 12:40:00,15.27,15.29,15.27,15.27,3900.0,15.27,15.29,15.27,15.27,3900.0
2011-03-17 12:45:00,15.27,15.28,15.25,15.26,4500.0,15.27,15.28,15.25,15.26,4500.0
2011-03-17 12:50:00,15.27,15.28,15.24,15.27,10100.0,15.27,15.28,15.24,15.27,10100.0
2011-03-17 12:55:00,15.28,15.29,15.24,15.25,14900.0,15.28,15.29,15.24,15.25,14900.0
2011-03-17 13:00:00,15.24,15.27,15.24,15.26,5400.0,15.24,15.27,15.24,15.26,5400.0
2011-03-17 13:05:00,15.26,15.28,15.26,15.27,3400.0,15.26,15.28,15.26,15.27,3400.0
2011-03-17 13:10:00,15.27,15.28,15.26,15.28,5900.0,15.27,15.28,15.26,15.28,5900.0
2011-03-17 13:15:00,15.29,15.3,15.26,15.26,4400.0,15.29,15.3,15.26,15.26,4400.0
2011-03-17 13:20:00,15.25,15.26,15.2,15.23,9300.0,15.25,15.26,15.2,15.23,9300.0
2011-03-17 13:25:00,15.22,15.22,15.17,15.17,6100.0,15.22,15.22,15.17,15.17,6100.0
2011-03-17 13:30:00,15.16,15.21,15.16,15.21,5900.0,15.16,15.21,15.16,15.21,5900.0
2011-03-17 13:35:00,15.21,15.23,15.18,15.18,6200.0,15.21,15.23,15.18,15.18,6200.0
2011-03-17 13:40:00,15.18,15.18,15.12,15.13,3400.0,15.18,15.18,15.12,15.13,3400.0
2011-03-17 13:45:00,15.11,15.11,15.1,15.11,2900.0,15.11,15.11,15.1,15.11,2900.0
2011-03-17 13:50:00,15.11,15.14,15.05,15.05,32000.0,15.11,15.14,15.05,15.05,32000.0
2011-03-17 13:55:00,15.05,15.08,15.04,15.07,34700.0,15.05,15.08,15.04,15.07,34700.0
2011-03-17 14:00:00,15.06,15.07,15.05,15.07,17900.0,15.06,15.07,15.05,15.07,17900.0
2011-03-17 14:05:00,15.06,15.08,15.0,15.02,25300.0,15.06,15.08,15.0,15.02,25300.0
2011-03-17 14:10:00,15.02,15.03,14.99,15.0,20800.0,15.02,15.03,14.99,15.0,20800.0
2011-03-17 14:15:00,14.99,15.05,14.99,15.02,12100.0,14.99,15.05,14.99,15.02,12100.0
2011-03-17 14:20:00,15.02,15.02,14.98,15.0,33400.0,15.02,15.02,14.98,15.0,33400.0
2011-03-17 14:25:00,15.0,15.0,14.99,15.0,9800.0,15.0,15.0,14.99,15.0,9800.0
2011-03-17 14:30:00,15.0,15.01,14.98,15.01,73400.0,15.0,15.01,14.98,15.01,73400.0
2011-03-17 14:35:00,15.0,15.03,15.0,15.01,7200.0,15.0,15.03,15.0,15.01,7200.0
2011-03-17 14:40:00,15.01,15.02,15.0,15.01,4600.0,15.01,15.02,15.0,15.01,4600.0
2011-03-17 14:45:00,15.01,15.02,15.01,15.01,8800.0,15.01,15.02,15.01,15.01,8800.0
2011-03-17 14:50:00,15.0,15.04,14.99,15.04,11400.0,15.0,15.04,14.99,15.04,11400.0
2011-03-17 14:55:00,15.04,15.05,15.02,15.02,12800.0,15.04,15.05,15.02,15.02,12800.0
2011-03-17 15:00:00,15.03,15.04,14.99,15.0,75700.0,15.03,15.04,14.99,15.0,75700.0
2011-03-17 15:05:00,15.0,15.01,14.99,15.0,31000.0,15.0,15.01,14.99,15.0,31000.0
2011-03-17 15:10:00,15.0,15.03,14.99,15.01,25900.0,15.0,15.03,14.99,15.01,25900.0
2011-03-17 15:15:00,15.0,15.01,14.97,15.0,24700.0,15.0,15.01,14.97,15.0,24700.0
2011-03-17 15:20:00,14.99,15.0,14.96,14.96,30100.0,14.99,15.0,14.96,14.96,30100.0
2011-03-17 15:25:00,14.95,14.95,14.89,14.9,56100.0,14.95,14.95,14.89,14.9,56100.0
2011-03-17 15:30:00,14.9,14.98,14.89,14.95,32300.0,14.9,14.98,14.89,14.95,32300.0
2011-03-17 15:35:00,14.94,15.0,14.94,15.0,28500.0,14.94,15.0,14.94,15.0,28500.0
2011-03-17 15:40:00,15.0,15.02,14.98,14.98,23000.0,15.0,15.02,14.98,14.98,23000.0
2011-03-17 15:45:00,14.99,15.05,14.99,15.02,34200.0,14.99,15.05,14.99,15.02,34200.0
2011-03-17 15:50:00,15.02,15.04,14.99,15.04,32500.0,15.02,15.04,14.99,15.04,32500.0
2011-03-17 15:55:00,15.03,15.04,14.96,14.96,63800.0,15.03,15.04,14.96,14.96,63800.0
2011-03-18 09:30:00,15.17,15.18,15.05,15.06,124400.0,15.17,15.18,15.05,15.06,124400.0
2011-03-18 09:35:00,15.06,15.09,15.04,15.06,20400.0,15.06,15.09,15.04,15.06,20400.0
2011-03-18 09:40:00,15.06,15.18,15.05,15.18,15200.0,15.06,15.18,15.05,15.18,15200.0
2011-03-18 09:45:00,15.18,15.2,15.1,15.1,8800.0,15.18,15.2,15.1,15.1,8800.0
2011-03-18 09:50:00,15.11,15.12,15.08,15.1,6400.0,15.11,15.12,15.08,15.1,6400.0
2011-03-18 09:55:00,15.1,15.11,14.96,14.99,28800.0,15.1,15.11,14.96,14.99,28800.0
2011-03-18 10:00:00,15.01,15.03,14.94,14.94,13600.0,15.01,15.03,14.94,14.94,13600.0
2011-03-18 10:05:00,14.94,14.97,14.9,14.96,13500.0,14.94,14.97,14.9,14.96,13500.0
2011-03-18 10:10:00,14.94,14.94,14.91,14.93,7800.0,14.94,14.94,14.91,14.93,7800.0
2011-03-18 10:15:00,14.93,14.97,14.93,14.95,2400.0,14.93,14.97,14.93,14.95,2400.0
2011-03-18 10:20:00,14.95,14.95,14.91,14.91,6300.0,14.95,14.95,14.91,14.91,6300.0
2011-03-18 10:25:00,14.91,14.92,14.89,14.89,14100.0,14.91,14.92,14.89,14.89,14100.0
2011-03-18 10:30:00,14.89,14.9,14.89,14.9,8600.0,14.89,14.9,14.89,14.9,8600.0
2011-03-18 10:35:00,14.9,14.91,14.89,14.89,25800.0,14.9,14.91,14.89,14.89,25800.0
2011-03-18 10:40:00,14.89,14.92,14.89,14.91,13200.0,14.89,14.92,14.89,14.91,13200.0
2011-03-18 10:45:00,14.9,14.92,14.89,14.91,7600.0,14.9,14.92,14.89,14.91,7600.0
2011-03-18 10:50:00,14.91,14.95,14.91,14.95,10100.0,14.91,14.95,14.91,14.95,10100.0
2011-03-18 10:55:00,14.94,14.96,14.93,14.95,2800.0,14.94,14.96,14.93,14.95,2800.0
2011-03-18 11:00:00,14.95,15.0,14.94,14.94,9600.0,14.95,15.0,14.94,14.94,9600.0
2011-03-18 11:05:00,14.94,14.94,14.9,14.9,14100.0,14.94,14.94,14.9,14.9,14100.0
2011-03-18 11:10:00,14.91,14.93,14.9,14.91,9200.0,14.91,14.93,14.9,14.91,9200.0
2011-03-18 11:15:00,14.91,14.94,14.91,14.94,8800.0,14.91,14.94,14.91,14.94,8800.0
2011-03-18 11:20:00,14.94,14.97,14.91,14.95,18700.0,14.94,14.97,14.91,14.95,18700.0
2011-03-18 11:25:00,14.96,14.96,14.83,14.83,27400.0,14.96,14.96,14.83,14.83,27400.0
2011-03-18 11:30:00,14.83,14.87,14.83,14.85,6900.0,14.83,14.87,14.83,14.85,6900.0
2011-03-18 11:35:00,14.84,14.9,14.84,14.85,10000.0,14.84,14.9,14.84,14.85,10000.0
2011-03-18 11:40:00,14.84,14.86,14.81,14.81,9000.0,14.84,14.86,14.81,14.81,9000.0
2011-03-18 11:45:00,14.82,14.83,14.77,14.82,15800.0,14.82,14.83,14.77,14.82,15800.0
2011-03-18 11:50:00,14.83,14.88,14.83,14.86,6000.0,14.83,14.88,14.83,14.86,6000.0
2011-03-18 11:55:00,14.85,14.88,14.82,14.88,6700.0,14.85,14.88,14.82,14.88,6700.0
2011-03-18 12:00:00,14.89,14.9,14.86,14.87,5600.0,14.89,14.9,14.86,14.87,5600.0
2011-03-18 12:05:00,14.87,14.9,14.87,14.9,11400.0,14.87,14.9,14.87,14.9,11400.0
2011-03-18 12:10:00,14.89,14.93,14.89,14.92,7600.0,14.89,14.93,14.89,14.92,7600.0
2011-03-18 12:15:00,14.93,14.93,14.91,14.91,3100.0,14.93,14.93,14.91,14.91,3100.0
2011-03-18 12:20:00,14.91,14.96,14.91,14.96,2900.0,14.91,14.96,14.91,14.96,2900.0
2011-03-18 12:25:00,14.95,14.96,14.95,14.95,5200.0,14.95,14.96,14.95,14.95,5200.0
2011-03-18 12:30:00,14.96,14.98,14.95,14.97,4500.0,14.96,14.98,14.95,14.97,4500.0
2011-03-18 12:35:00,14.98,14.99,14.96,14.98,6300.0,14.98,14.99,14.96,14.98,6300.0
2011-03-18 12:40:00,14.98,14.98,14.92,14.92,12300.0,14.98,14.98,14.92,14.92,12300.0
2011-03-18 12:45:00,14.91,14.97,14.91,14.97,6500.0,14.91,14.97,14.91,14.97,6500.0
2011-03-18 12:50:00,14.97,15.0,14.96,15.0,33800.0,14.97,15.0,14.96,15.0,33800.0
2011-03-18 12:55:00,15.0,15.02,15.0,15.02,12600.0,15.0,15.02,15.0,15.02,12600.0
2011-03-18 13:00:00,15.02,15.03,15.02,15.03,2900.0,15.02,15.03,15.02,15.03,2900.0
2011-03-18 13:05:00,15.03,15.08,15.03,15.07,6700.0,15.03,15.08,15.03,15.07,6700.0
2011-03-18 13:10:00,15.05,15.09,15.05,15.07,5300.0,15.05,15.09,15.05,15.07,5300.0
2011-03-18 13:15:00,15.06,15.1,15.05,15.09,10300.0,15.06,15.1,15.05,15.09,10300.0
2011-03-18 13:20:00,15.09,15.12,15.05,15.06,9700.0,15.09,15.12,15.05,15.06,9700.0
2011-03-18 13:25:00,15.06,15.08,15.04,15.08,2200.0,15.06,15.08,15.04,15.08,2200.0
2011-03-18 13:30:00,15.09,15.09,15.06,15.09,1400.0,15.09,15.09,15.06,15.09,1400.0
2011-03-18 13:35:00,15.1,15.13,15.08,15.08,14900.0,15.1,15.13,15.08,15.08,14900.0
2011-03-18 13:40:00,15.09,15.1,15.07,15.07,6300.0,15.09,15.1,15.07,15.07,6300.0
2011-03-18 13:45:00,15.07,15.09,15.07,15.07,1800.0,15.07,15.09,15.07,15.07,1800.0
2011-03-18 13:50:00,15.08,15.1,15.06,15.06,8000.0,15.08,15.1,15.06,15.06,8000.0
2011-03-18 13:55:00,15.06,15.08,15.06,15.06,8700.0,15.06,15.08,15.06,15.06,8700.0
2011-03-18 14:00:00,15.06,15.09,15.04,15.07,13600.0,15.06,15.09,15.04,15.07,13600.0
2011-03-18 14:05:00,15.07,15.09,15.07,15.09,6400.0,15.07,15.09,15.07,15.09,6400.0
2011-03-18 14:10:00,15.09,15.09,15.05,15.08,5200.0,15.09,15.09,15.05,15.08,5200.0
2011-03-18 14:15:00,15.07,15.07,15.0,15.0,24200.0,15.07,15.07,15.0,15.0,24200.0
2011-03-18 14:20:00,15.01,15.05,15.0,15.05,17900.0,15.01,15.05,15.0,15.05,17900.0
2011-03-18 14:25:00,15.04,15.08,15.04,15.08,7800.0,15.04,15.08,15.04,15.08,7800.0
2011-03-18 14:30:00,15.08,15.09,15.04,15.04,16800.0,15.08,15.09,15.04,15.04,16800.0
2011-03-18 14:35:00,15.04,15.1,15.04,15.09,9800.0,15.04,15.1,15.04,15.09,9800.0
2011-03-18 14:40:00,15.09,15.09,15.07,15.08,24700.0,15.09,15.09,15.07,15.08,24700.0
2011-03-18 14:45:00,15.09,15.1,15.08,15.09,15600.0,15.09,15.1,15.08,15.09,15600.0
2011-03-18 14:50:00,15.09,15.1,15.09,15.09,3500.0,15.09,15.1,15.09,15.09,3500.0
2011-03-18 14:55:00,15.09,15.09,15.03,15.04,9800.0,15.09,15.09,15.03,15.04,9800.0
2011-03-18 15:00:00,15.05,15.09,15.04,15.07,15100.0,15.05,15.09,15.04,15.07,15100.0
2011-03-18 15:05:00,15.07,15.08,15.05,15.08,6600.0,15.07,15.08,15.05,15.08,6600.0
2011-03-18 15:10:00,15.07,15.07,15.03,15.05,10200.0,15.07,15.07,15.03,15.05,10200.0
2011-03-18 15:15:00,15.04,15.06,15.01,15.06,12700.0,15.04,15.06,15.01,15.06,12700.0
2011-03-18 15:20:00,15.06,15.06,15.03,15.06,11600.0,15.06,15.06,15.03,15.06,11600.0
2011-03-18 15:25:00,15.07,15.07,15.05,15.05,8100.0,15.07,15.07,15.05,15.05,8100.0
2011-03-18 15:30:00,15.05,15.1,15.05,15.07,23200.0,15.05,15.1,15.05,15.07,23200.0
2011-03-18 15:35:00,15.06,15.08,15.04,15.04,17300.0,15.06,15.08,15.04,15.04,17300.0
2011-03-18 15:40:00,15.04,15.07,15.02,15.02,17200.0,15.04,15.07,15.02,15.02,17200.0
2011-03-18 15:45:00,15.02,15.03,15.0,15.02,34700.0,15.02,15.03,15.0,15.02,34700.0
2011-03-18 15:50:00,15.03,15.05,15.01,15.04,29800.0,15.03,15.05,15.01,15.04,29800.0
2011-03-18 15:55:00,15.04,15.06,15.02,15.05,30300.0,15.04,15.06,15.02,15.05,30300.0
2011-03-21 09:30:00,15.23,15.33,15.12,15.33,24800.0,15.23,15.33,15.12,15.33,24800.0
2011-03-21 09:35:00,15.32,15.38,15.27,15.32,7400.0,15.32,15.38,15.27,15.32,7400.0
2011-03-21 09:40:00,15.31,15.33,15.29,15.31,8600.0,15.31,15.33,15.29,15.31,8600.0
2011-03-21 09:45:00,15.33,15.41,15.33,15.4,12800.0,15.33,15.41,15.33,15.4,12800.0
2011-03-21 09:50:00,15.4,15.41,15.37,15.39,3800.0,15.4,15.41,15.37,15.39,3800.0
2011-03-21 09:55:00,15.39,15.39,15.37,15.38,5200.0,15.39,15.39,15.37,15.38,5200.0
2011-03-21 10:00:00,15.37,15.39,15.36,15.38,8200.0,15.37,15.39,15.36,15.38,8200.0
2011-03-21 10:05:00,15.37,15.4,15.36,15.37,16300.0,15.37,15.4,15.36,15.37,16300.0
2011-03-21 10:10:00,15.37,15.42,15.37,15.37,8800.0,15.37,15.42,15.37,15.37,8800.0
2011-03-21 10:15:00,15.36,15.37,15.34,15.35,4700.0,15.36,15.37,15.34,15.35,4700.0
2011-03-21 10:20:00,15.36,15.36,15.34,15.36,11700.0,15.36,15.36,15.34,15.36,11700.0
2011-03-21 10:25:00,15.36,15.39,15.35,15.38,12800.0,15.36,15.39,15.35,15.38,12800.0
2011-03-21 10:30:00,15.4,15.44,15.38,15.38,6500.0,15.4,15.44,15.38,15.38,6500.0
2011-03-21 10:35:00,15.38,15.41,15.38,15.38,10300.0,15.38,15.41,15.38,15.38,10300.0
2011-03-21 10:40:00,15.38,15.41,15.37,15.41,7600.0,15.38,15.41,15.37,15.41,7600.0
2011-03-21 10:45:00,15.42,15.43,15.38,15.41,8800.0,15.42,15.43,15.38,15.41,8800.0
2011-03-21 10:50:00,15.41,15.44,15.4,15.41,7500.0,15.41,15.44,15.4,15.41,7500.0
2011-03-21 10:55:00,15.41,15.42,15.4,15.41,4500.0,15.41,15.42,15.4,15.41,4500.0
2011-03-21 11:00:00,15.41,15.43,15.4,15.42,7400.0,15.41,15.43,15.4,15.42,7400.0
2011-03-21 11:05:00,15.41,15.43,15.41,15.43,5300.0,15.41,15.43,15.41,15.43,5300.0
2011-03-21 11:10:00,15.43,15.45,15.43,15.44,4500.0,15.43,15.45,15.43,15.44,4500.0
2011-03-21 11:15:00,15.44,15.46,15.43,15.43,11000.0,15.44,15.46,15.43,15.43,11000.0
2011-03-21 11:20:00,15.44,15.44,15.36,15.36,14300.0,15.44,15.44,15.36,15.36,14300.0
2011-03-21 11:25:00,15.37,15.38,15.36,15.36,14100.0,15.37,15.38,15.36,15.36,14100.0
2011-03-21 11:30:00,15.36,15.36,15.36,15.36,5500.0,15.36,15.36,15.36,15.36,5500.0
2011-03-21 11:35:00,15.36,15.37,15.36,15.36,1100.0,15.36,15.37,15.36,15.36,1100.0
2011-03-21 11:40:00,15.37,15.37,15.35,15.36,20000.0,15.37,15.37,15.35,15.36,20000.0
2011-03-21 11:45:00,15.36,15.36,15.27,15.29,87600.0,15.36,15.36,15.27,15.29,87600.0
2011-03-21 11:50:00,15.29,15.35,15.29,15.34,11500.0,15.29,15.35,15.29,15.34,11500.0
2011-03-21 11:55:00,15.34,15.34,15.32,15.32,2200.0,15.34,15.34,15.32,15.32,2200.0
2011-03-21 12:00:00,15.33,15.33,15.3,15.33,17200.0,15.33,15.33,15.3,15.33,17200.0
2011-03-21 12:05:00,15.33,15.33,15.31,15.31,3800.0,15.33,15.33,15.31,15.31,3800.0
2011-03-21 12:10:00,15.31,15.31,15.29,15.3,2300.0,15.31,15.31,15.29,15.3,2300.0
2011-03-21 12:15:00,15.3,15.31,15.3,15.31,4800.0,15.3,15.31,15.3,15.31,4800.0
2011-03-21 12:20:00,15.31,15.31,15.28,15.28,7700.0,15.31,15.31,15.28,15.28,7700.0
2011-03-21 12:25:00,15.29,15.29,15.27,15.28,2800.0,15.29,15.29,15.27,15.28,2800.0
2011-03-21 12:30:00,15.28,15.29,15.27,15.28,6900.0,15.28,15.29,15.27,15.28,6900.0
2011-03-21 12:35:00,15.28,15.29,15.27,15.27,5900.0,15.28,15.29,15.27,15.27,5900.0
2011-03-21 12:40:00,15.27,15.3,15.25,15.28,8700.0,15.27,15.3,15.25,15.28,8700.0
2011-03-21 12:45:00,15.28,15.28,15.25,15.28,3600.0,15.28,15.28,15.25,15.28,3600.0
2011-03-21 12:50:00,15.27,15.27,15.25,15.25,2500.0,15.27,15.27,15.25,15.25,2500.0
2011-03-21 12:55:00,15.25,15.25,15.23,15.24,2000.0,15.25,15.25,15.23,15.24,2000.0
2011-03-21 13:00:00,15.24,15.24,15.23,15.23,3500.0,15.24,15.24,15.23,15.23,3500.0
2011-03-21 13:05:00,15.23,15.26,15.19,15.21,20000.0,15.23,15.26,15.19,15.21,20000.0
2011-03-21 13:10:00,15.21,15.21,15.19,15.19,1800.0,15.21,15.21,15.19,15.19,1800.0
2011-03-21 13:15:00,15.2,15.21,15.19,15.21,4600.0,15.2,15.21,15.19,15.21,4600.0
2011-03-21 13:20:00,15.21,15.21,15.18,15.21,6600.0,15.21,15.21,15.18,15.21,6600.0
2011-03-21 13:25:00,15.21,15.23,15.19,15.19,6600.0,15.21,15.23,15.19,15.19,6600.0
2011-03-21 13:30:00,15.19,15.2,15.18,15.19,2500.0,15.19,15.2,15.18,15.19,2500.0
2011-03-21 13:35:00,15.19,15.21,15.19,15.21,1600.0,15.19,15.21,15.19,15.21,1600.0
2011-03-21 13:40:00,15.21,15.22,15.2,15.2,5300.0,15.21,15.22,15.2,15.2,5300.0
2011-03-21 13:45:00,15.21,15.25,15.21,15.24,4300.0,15.21,15.25,15.21,15.24,4300.0
2011-03-21 13:50:00,15.23,15.25,15.22,15.24,7700.0,15.23,15.25,15.22,15.24,7700.0
2011-03-21 13:55:00,15.25,15.28,15.25,15.28,10300.0,15.25,15.28,15.25,15.28,10300.0
2011-03-21 14:00:00,15.27,15.27,15.26,15.27,2200.0,15.27,15.27,15.26,15.27,2200.0
2011-03-21 14:05:00,15.28,15.28,15.28,15.28,1000.0,15.28,15.28,15.28,15.28,1000.0
2011-03-21 14:10:00,15.27,15.29,15.26,15.29,10300.0,15.27,15.29,15.26,15.29,10300.0
2011-03-21 14:15:00,15.27,15.29,15.27,15.29,2500.0,15.27,15.29,15.27,15.29,2500.0
2011-03-21 14:20:00,15.29,15.3,15.27,15.27,2500.0,15.29,15.3,15.27,15.27,2500.0
2011-03-21 14:25:00,15.27,15.29,15.26,15.28,5100.0,15.27,15.29,15.26,15.28,5100.0
2011-03-21 14:30:00,15.28,15.29,15.28,15.28,600.0,15.28,15.29,15.28,15.28,600.0
2011-03-21 14:35:00,15.28,15.33,15.28,15.33,5000.0,15.28,15.33,15.28,15.33,5000.0
2011-03-21 14:40:00,15.33,15.33,15.28,15.28,2400.0,15.33,15.33,15.28,15.28,2400.0
2011-03-21 14:45:00,15.28,15.3,15.27,15.28,12100.0,15.28,15.3,15.27,15.28,12100.0
2011-03-21 14:50:00,15.28,15.29,15.23,15.24,23300.0,15.28,15.29,15.23,15.24,23300.0
2011-03-21 14:55:00,15.24,15.28,15.24,15.26,5100.0,15.24,15.28,15.24,15.26,5100.0
2011-03-21 15:00:00,15.26,15.29,15.26,15.27,4400.0,15.26,15.29,15.26,15.27,4400.0
2011-03-21 15:05:00,15.27,15.28,15.26,15.28,8300.0,15.27,15.28,15.26,15.28,8300.0
2011-03-21 15:10:00,15.28,15.28,15.25,15.25,8600.0,15.28,15.28,15.25,15.25,8600.0
2011-03-21 15:15:00,15.25,15.26,15.23,15.23,11100.0,15.25,15.26,15.23,15.23,11100.0
2011-03-21 15:20:00,15.23,15.24,15.21,15.23,17900.0,15.23,15.24,15.21,15.23,17900.0
2011-03-21 15:25:00,15.23,15.24,15.22,15.23,9100.0,15.23,15.24,15.22,15.23,9100.0
2011-03-21 15:30:00,15.23,15.25,15.22,15.23,13800.0,15.23,15.25,15.22,15.23,13800.0
2011-03-21 15:35:00,15.22,15.24,15.22,15.23,12000.0,15.22,15.24,15.22,15.23,12000.0
2011-03-21 15:40:00,15.23,15.23,15.22,15.22,6900.0,15.23,15.23,15.22,15.22,6900.0
2011-03-21 15:45:00,15.23,15.24,15.21,15.21,38700.0,15.23,15.24,15.21,15.21,38700.0
2011-03-21 15:50:00,15.21,15.22,15.19,15.2,54400.0,15.21,15.22,15.19,15.2,54400.0
2011-03-21 15:55:00,15.21,15.21,15.17,15.19,90300.0,15.21,15.21,15.17,15.19,90300.0
2011-03-22 09:30:00,15.25,15.35,15.24,15.33,9300.0,15.25,15.35,15.24,15.33,9300.0
2011-03-22 09:35:00,15.33,15.36,15.29,15.34,14100.0,15.33,15.36,15.29,15.34,14100.0
2011-03-22 09:40:00,15.33,15.33,15.28,15.28,6100.0,15.33,15.33,15.28,15.28,6100.0
2011-03-22 09:45:00,15.28,15.29,15.24,15.26,2600.0,15.28,15.29,15.24,15.26,2600.0
2011-03-22 09:50:00,15.27,15.29,15.27,15.28,3500.0,15.27,15.29,15.27,15.28,3500.0
2011-03-22 09:55:00,15.29,15.29,15.26,15.26,5200.0,15.29,15.29,15.26,15.26,5200.0
2011-03-22 10:00:00,15.25,15.29,15.25,15.27,6200.0,15.25,15.29,15.25,15.27,6200.0
2011-03-22 10:05:00,15.27,15.28,15.26,15.28,4100.0,15.27,15.28,15.26,15.28,4100.0
2011-03-22 10:10:00,15.27,15.27,15.16,15.18,11000.0,15.27,15.27,15.16,15.18,11000.0
2011-03-22 10:15:00,15.18,15.2,15.15,15.19,3600.0,15.18,15.2,15.15,15.19,3600.0
2011-03-22 10:20:00,15.18,15.24,15.18,15.22,7400.0,15.18,15.24,15.18,15.22,7400.0
2011-03-22 10:25:00,15.23,15.29,15.23,15.28,2600.0,15.23,15.29,15.23,15.28,2600.0
2011-03-22 10:30:00,15.28,15.28,15.21,15.21,4300.0,15.28,15.28,15.21,15.21,4300.0
2011-03-22 10:35:00,15.21,15.21,15.2,15.21,1200.0,15.21,15.21,15.2,15.21,1200.0
2011-03-22 10:40:00,15.21,15.24,15.19,15.2,4600.0,15.21,15.24,15.19,15.2,4600.0
2011-03-22 10:45:00,15.19,15.19,15.15,15.15,5900.0,15.19,15.19,15.15,15.15,5900.0
2011-03-22 10:50:00,15.15,15.18,15.15,15.16,3200.0,15.15,15.18,15.15,15.16,3200.0
2011-03-22 10:55:00,15.15,15.16,15.09,15.09,7200.0,15.15,15.16,15.09,15.09,7200.0
2011-03-22 11:00:00,15.09,15.11,15.08,15.11,2000.0,15.09,15.11,15.08,15.11,2000.0
2011-03-22 11:05:00,15.11,15.14,15.11,15.14,2200.0,15.11,15.14,15.11,15.14,2200.0
2011-03-22 11:10:00,15.13,15.13,15.11,15.11,3600.0,15.13,15.13,15.11,15.11,3600.0
2011-03-22 11:15:00,15.11,15.12,15.11,15.12,3400.0,15.11,15.12,15.11,15.12,3400.0
2011-03-22 11:20:00,15.12,15.14,15.12,15.13,1400.0,15.12,15.14,15.12,15.13,1400.0
2011-03-22 11:25:00,15.15,15.15,15.13,15.15,3700.0,15.15,15.15,15.13,15.15,3700.0
2011-03-22 11:30:00,15.14,15.14,15.08,15.08,13700.0,15.14,15.14,15.08,15.08,13700.0
2011-03-22 11:35:00,15.08,15.1,15.06,15.06,3700.0,15.08,15.1,15.06,15.06,3700.0
2011-03-22 11:40:00,15.07,15.08,15.07,15.08,2100.0,15.07,15.08,15.07,15.08,2100.0
2011-03-22 11:45:00,15.09,15.09,15.08,15.08,2000.0,15.09,15.09,15.08,15.08,2000.0
2011-03-22 11:50:00,15.08,15.1,15.07,15.08,17100.0,15.08,15.1,15.07,15.08,17100.0
2011-03-22 11:55:00,15.09,15.09,15.08,15.08,700.0,15.09,15.09,15.08,15.08,700.0
2011-03-22 12:00:00,15.09,15.09,15.07,15.07,7100.0,15.09,15.09,15.07,15.07,7100.0
2011-03-22 12:05:00,15.08,15.09,15.07,15.08,23000.0,15.08,15.09,15.07,15.08,23000.0
2011-03-22 12:10:00,15.07,15.1,15.07,15.1,4900.0,15.07,15.1,15.07,15.1,4900.0
2011-03-22 12:15:00,15.1,15.1,15.09,15.09,2400.0,15.1,15.1,15.09,15.09,2400.0
2011-03-22 12:20:00,15.09,15.1,15.08,15.09,8800.0,15.09,15.1,15.08,15.09,8800.0
2011-03-22 12:25:00,15.08,15.09,15.07,15.07,5600.0,15.08,15.09,15.07,15.07,5600.0
2011-03-22 12:30:00,15.07,15.07,15.07,15.07,300.0,15.07,15.07,15.07,15.07,300.0
2011-03-22 12:35:00,15.08,15.08,15.06,15.07,2300.0,15.08,15.08,15.06,15.07,2300.0
2011-03-22 12:40:00,15.06,15.06,15.05,15.06,5000.0,15.06,15.06,15.05,15.06,5000.0
2011-03-22 12:45:00,15.06,15.07,15.05,15.05,2900.0,15.06,15.07,15.05,15.05,2900.0
2011-03-22 12:50:00,15.06,15.08,15.05,15.07,8600.0,15.06,15.08,15.05,15.07,8600.0
2011-03-22 12:55:00,15.07,15.07,15.06,15.06,1000.0,15.07,15.07,15.06,15.06,1000.0
2011-03-22 13:00:00,15.06,15.06,15.02,15.03,17000.0,15.06,15.06,15.02,15.03,17000.0
2011-03-22 13:05:00,15.04,15.05,15.04,15.04,5200.0,15.04,15.05,15.04,15.04,5200.0
2011-03-22 13:10:00,15.05,15.05,15.04,15.04,500.0,15.05,15.05,15.04,15.04,500.0
2011-03-22 13:15:00,15.05,15.06,15.05,15.05,6400.0,15.05,15.06,15.05,15.05,6400.0
2011-03-22 13:20:00,15.05,15.05,15.02,15.05,7000.0,15.05,15.05,15.02,15.05,7000.0
2011-03-22 13:25:00,15.05,15.05,15.03,15.03,1600.0,15.05,15.05,15.03,15.03,1600.0
2011-03-22 13:30:00,15.02,15.02,15.0,15.02,13200.0,15.02,15.02,15.0,15.02,13200.0
2011-03-22 13:35:00,15.02,15.04,15.01,15.01,5600.0,15.02,15.04,15.01,15.01,5600.0
2011-03-22 13:40:00,15.02,15.03,15.02,15.03,1800.0,15.02,15.03,15.02,15.03,1800.0
2011-03-22 13:45:00,15.02,15.03,15.02,15.03,3100.0,15.02,15.03,15.02,15.03,3100.0
2011-03-22 13:50:00,15.04,15.06,15.04,15.06,1600.0,15.04,15.06,15.04,15.06,1600.0
2011-03-22 13:55:00,15.06,15.08,15.06,15.07,4500.0,15.06,15.08,15.06,15.07,4500.0
2011-03-22 14:00:00,15.07,15.07,15.04,15.05,5800.0,15.07,15.07,15.04,15.05,5800.0
2011-03-22 14:05:00,15.04,15.04,15.01,15.02,5600.0,15.04,15.04,15.01,15.02,5600.0
2011-03-22 14:10:00,15.02,15.02,15.01,15.01,1800.0,15.02,15.02,15.01,15.01,1800.0
2011-03-22 14:15:00,15.02,15.02,15.0,15.01,4500.0,15.02,15.02,15.0,15.01,4500.0
2011-03-22 14:20:00,15.01,15.02,15.01,15.02,2200.0,15.01,15.02,15.01,15.02,2200.0
2011-03-22 14:25:00,15.03,15.04,15.0,15.0,24600.0,15.03,15.04,15.0,15.0,24600.0
2011-03-22 14:30:00,15.01,15.02,15.01,15.02,3800.0,15.01,15.02,15.01,15.02,3800.0
2011-03-22 14:35:00,15.02,15.04,15.0,15.02,26200.0,15.02,15.04,15.0,15.02,26200.0
2011-03-22 14:40:00,15.02,15.04,15.02,15.04,3000.0,15.02,15.04,15.02,15.04,3000.0
2011-03-22 14:45:00,15.04,15.04,15.03,15.04,500.0,15.04,15.04,15.03,15.04,500.0
2011-03-22 14:50:00,15.03,15.05,15.02,15.05,4400.0,15.03,15.05,15.02,15.05,4400.0
2011-03-22 14:55:00,15.05,15.08,15.05,15.06,17400.0,15.05,15.08,15.05,15.06,17400.0
2011-03-22 15:00:00,15.07,15.08,15.07,15.07,1900.0,15.07,15.08,15.07,15.07,1900.0
2011-03-22 15:05:00,15.08,15.09,15.08,15.08,5600.0,15.08,15.09,15.08,15.08,5600.0
2011-03-22 15:10:00,15.09,15.1,15.08,15.1,5700.0,15.09,15.1,15.08,15.1,5700.0
2011-03-22 15:15:00,15.1,15.1,15.09,15.09,1600.0,15.1,15.1,15.09,15.09,1600.0
2011-03-22 15:20:00,15.1,15.1,15.09,15.09,10100.0,15.1,15.1,15.09,15.09,10100.0
2011-03-22 15:25:00,15.1,15.1,15.09,15.09,5500.0,15.1,15.1,15.09,15.09,5500.0
2011-03-22 15:30:00,15.1,15.1,15.09,15.1,10000.0,15.1,15.1,15.09,15.1,10000.0
2011-03-22 15:35:00,15.1,15.1,15.09,15.09,6600.0,15.1,15.1,15.09,15.09,6600.0
2011-03-22 15:40:00,15.1,15.1,15.08,15.1,19700.0,15.1,15.1,15.08,15.1,19700.0
2011-03-22 15:45:00,15.1,15.1,15.07,15.07,19600.0,15.1,15.1,15.07,15.07,19600.0
2011-03-22 15:50:00,15.07,15.1,15.07,15.08,24700.0,15.07,15.1,15.07,15.08,24700.0
2011-03-22 15:55:00,15.07,15.1,15.07,15.1,34100.0,15.07,15.1,15.07,15.1,34100.0
2011-03-23 09:30:00,15.01,15.08,15.0,15.02,18600.0,15.01,15.08,15.0,15.02,18600.0
2011-03-23 09:35:00,15.0,15.03,14.99,15.01,26600.0,15.0,15.03,14.99,15.01,26600.0
2011-03-23 09:40:00,15.01,15.02,14.93,15.02,33200.0,15.01,15.02,14.93,15.02,33200.0
2011-03-23 09:45:00,15.02,15.03,15.0,15.01,22700.0,15.02,15.03,15.0,15.01,22700.0
2011-03-23 09:50:00,15.01,15.02,15.0,15.0,18900.0,15.01,15.02,15.0,15.0,18900.0
2011-03-23 09:55:00,15.02,15.07,15.01,15.03,18900.0,15.02,15.07,15.01,15.03,18900.0
2011-03-23 10:00:00,15.0,15.03,15.0,15.02,37700.0,15.0,15.03,15.0,15.02,37700.0
2011-03-23 10:05:00,15.03,15.05,14.99,15.03,8100.0,15.03,15.05,14.99,15.03,8100.0
2011-03-23 10:10:00,15.02,15.02,14.99,15.01,32800.0,15.02,15.02,14.99,15.01,32800.0
2011-03-23 10:15:00,15.0,15.02,15.0,15.01,19200.0,15.0,15.02,15.0,15.01,19200.0
2011-03-23 10:20:00,15.01,15.01,14.99,15.0,28300.0,15.01,15.01,14.99,15.0,28300.0
2011-03-23 10:25:00,15.0,15.0,14.98,15.0,61500.0,15.0,15.0,14.98,15.0,61500.0
2011-03-23 10:30:00,15.02,15.05,15.01,15.02,9400.0,15.02,15.05,15.01,15.02,9400.0
2011-03-23 10:35:00,15.02,15.04,15.0,15.04,100400.0,15.02,15.04,15.0,15.04,100400.0
2011-03-23 10:40:00,15.03,15.04,14.98,14.99,8000.0,15.03,15.04,14.98,14.99,8000.0
2011-03-23 10:45:00,14.99,14.99,14.93,14.97,17200.0,14.99,14.99,14.93,14.97,17200.0
2011-03-23 10:50:00,14.97,14.97,14.93,14.95,27800.0,14.97,14.97,14.93,14.95,27800.0
2011-03-23 10:55:00,14.95,14.95,14.91,14.95,28800.0,14.95,14.95,14.91,14.95,28800.0
2011-03-23 11:00:00,14.95,14.97,14.95,14.96,3800.0,14.95,14.97,14.95,14.96,3800.0
2011-03-23 11:05:00,14.97,14.99,14.96,14.99,7400.0,14.97,14.99,14.96,14.99,7400.0
2011-03-23 11:10:00,15.0,15.07,15.0,15.04,29900.0,15.0,15.07,15.0,15.04,29900.0
2011-03-23 11:15:00,15.04,15.04,15.03,15.04,9500.0,15.04,15.04,15.03,15.04,9500.0
2011-03-23 11:20:00,15.04,15.04,15.01,15.01,8200.0,15.04,15.04,15.01,15.01,8200.0
2011-03-23 11:25:00,15.01,15.04,15.0,15.0,25800.0,15.01,15.04,15.0,15.0,25800.0
2011-03-23 11:30:00,15.01,15.06,15.0,15.06,12000.0,15.01,15.06,15.0,15.06,12000.0
2011-03-23 11:35:00,15.06,15.1,15.05,15.08,23800.0,15.06,15.1,15.05,15.08,23800.0
2011-03-23 11:40:00,15.08,15.16,15.08,15.15,8900.0,15.08,15.16,15.08,15.15,8900.0
2011-03-23 11:45:00,15.16,15.2,15.16,15.19,15300.0,15.16,15.2,15.16,15.19,15300.0
2011-03-23 11:50:00,15.19,15.2,15.19,15.2,700.0,15.19,15.2,15.19,15.2,700.0
2011-03-23 11:55:00,15.19,15.2,15.19,15.19,8700.0,15.19,15.2,15.19,15.19,8700.0
2011-03-23 12:00:00,15.19,15.2,15.19,15.19,1600.0,15.19,15.2,15.19,15.19,1600.0
2011-03-23 12:05:00,15.19,15.24,15.19,15.23,12900.0,15.19,15.24,15.19,15.23,12900.0
2011-03-23 12:10:00,15.23,15.23,15.22,15.23,1300.0,15.23,15.23,15.22,15.23,1300.0
2011-03-23 12:15:00,15.23,15.23,15.22,15.23,1200.0,15.23,15.23,15.22,15.23,1200.0
2011-03-23 12:20:00,15.23,15.25,15.23,15.25,6400.0,15.23,15.25,15.23,15.25,6400.0
2011-03-23 12:25:00,15.26,15.32,15.26,15.3,23300.0,15.26,15.32,15.26,15.3,23300.0
2011-03-23 12:30:00,15.3,15.3,15.27,15.27,9600.0,15.3,15.3,15.27,15.27,9600.0
2011-03-23 12:35:00,15.28,15.31,15.28,15.31,3000.0,15.28,15.31,15.28,15.31,3000.0
2011-03-23 12:40:00,15.31,15.33,15.3,15.3,3000.0,15.31,15.33,15.3,15.3,3000.0
2011-03-23 12:45:00,15.3,15.3,15.28,15.29,2100.0,15.3,15.3,15.28,15.29,2100.0
2011-03-23 12:50:00,15.29,15.29,15.27,15.28,10400.0,15.29,15.29,15.27,15.28,10400.0
2011-03-23 12:55:00,15.26,15.28,15.26,15.27,2300.0,15.26,15.28,15.26,15.27,2300.0
2011-03-23 13:00:00,15.26,15.27,15.26,15.26,5900.0,15.26,15.27,15.26,15.26,5900.0
2011-03-23 13:05:00,15.26,15.26,15.25,15.26,4200.0,15.26,15.26,15.25,15.26,4200.0
2011-03-23 13:10:00,15.25,15.25,15.24,15.24,2200.0,15.25,15.25,15.24,15.24,2200.0
2011-03-23 13:15:00,15.24,15.27,15.24,15.26,5000.0,15.24,15.27,15.24,15.26,5000.0
2011-03-23 13:20:00,15.25,15.26,15.25,15.26,2400.0,15.25,15.26,15.25,15.26,2400.0
2011-03-23 13:25:00,15.25,15.26,15.24,15.24,6700.0,15.25,15.26,15.24,15.24,6700.0
2011-03-23 13:30:00,15.25,15.25,15.21,15.25,39000.0,15.25,15.25,15.21,15.25,39000.0
2011-03-23 13:35:00,15.25,15.25,15.23,15.24,6200.0,15.25,15.25,15.23,15.24,6200.0
2011-03-23 13:40:00,15.24,15.26,15.24,15.26,3800.0,15.24,15.26,15.24,15.26,3800.0
2011-03-23 13:45:00,15.26,15.26,15.25,15.26,4800.0,15.26,15.26,15.25,15.26,4800.0
2011-03-23 13:50:00,15.26,15.27,15.24,15.25,13800.0,15.26,15.27,15.24,15.25,13800.0
2011-03-23 13:55:00,15.24,15.24,15.2,15.21,8500.0,15.24,15.24,15.2,15.21,8500.0
2011-03-23 14:00:00,15.21,15.21,15.18,15.18,6600.0,15.21,15.21,15.18,15.18,6600.0
2011-03-23 14:05:00,15.19,15.21,15.17,15.21,21200.0,15.19,15.21,15.17,15.21,21200.0
2011-03-23 14:10:00,15.2,15.21,15.2,15.21,2400.0,15.2,15.21,15.2,15.21,2400.0
2011-03-23 14:15:00,15.2,15.21,15.19,15.2,7900.0,15.2,15.21,15.19,15.2,7900.0
2011-03-23 14:20:00,15.2,15.21,15.18,15.2,7600.0,15.2,15.21,15.18,15.2,7600.0
2011-03-23 14:25:00,15.2,15.22,15.2,15.22,10700.0,15.2,15.22,15.2,15.22,10700.0
2011-03-23 14:30:00,15.21,15.21,15.2,15.2,8300.0,15.21,15.21,15.2,15.2,8300.0
2011-03-23 14:35:00,15.21,15.21,15.2,15.2,800.0,15.21,15.21,15.2,15.2,800.0
2011-03-23 14:40:00,15.21,15.22,15.21,15.22,6300.0,15.21,15.22,15.21,15.22,6300.0
2011-03-23 14:45:00,15.21,15.23,15.21,15.23,14200.0,15.21,15.23,15.21,15.23,14200.0
2011-03-23 14:50:00,15.24,15.3,15.24,15.28,34700.0,15.24,15.3,15.24,15.28,34700.0
2011-03-23 14:55:00,15.29,15.3,15.25,15.27,21100.0,15.29,15.3,15.25,15.27,21100.0
2011-03-23 15:00:00,15.28,15.28,15.27,15.28,3500.0,15.28,15.28,15.27,15.28,3500.0
2011-03-23 15:05:00,15.28,15.29,15.27,15.29,7800.0,15.28,15.29,15.27,15.29,7800.0
2011-03-23 15:10:00,15.29,15.34,15.29,15.32,21400.0,15.29,15.34,15.29,15.32,21400.0
2011-03-23 15:15:00,15.32,15.34,15.31,15.31,13100.0,15.32,15.34,15.31,15.31,13100.0
2011-03-23 15:20:00,15.31,15.35,15.3,15.35,28400.0,15.31,15.35,15.3,15.35,28400.0
2011-03-23 15:25:00,15.34,15.35,15.33,15.34,7400.0,15.34,15.35,15.33,15.34,7400.0
2011-03-23 15:30:00,15.35,15.35,15.32,15.32,9500.0,15.35,15.35,15.32,15.32,9500.0
2011-03-23 15:35:00,15.32,15.34,15.31,15.34,9200.0,15.32,15.34,15.31,15.34,9200.0
2011-03-23 15:40:00,15.35,15.35,15.28,15.28,44200.0,15.35,15.35,15.28,15.28,44200.0
2011-03-23 15:45:00,15.28,15.29,15.24,15.25,25500.0,15.28,15.29,15.24,15.25,25500.0
2011-03-23 15:50:00,15.25,15.29,15.25,15.28,21500.0,15.25,15.29,15.25,15.28,21500.0
2011-03-23 15:55:00,15.27,15.28,15.27,15.28,38100.0,15.27,15.28,15.27,15.28,38100.0
2011-03-24 09:30:00,15.37,15.43,15.36,15.38,18600.0,15.37,15.43,15.36,15.38,18600.0
2011-03-24 09:35:00,15.38,15.4,15.37,15.38,11200.0,15.38,15.4,15.37,15.38,11200.0
2011-03-24 09:40:00,15.37,15.4,15.33,15.39,5300.0,15.37,15.4,15.33,15.39,5300.0
2011-03-24 09:45:00,15.4,15.42,15.38,15.38,8700.0,15.4,15.42,15.38,15.38,8700.0
2011-03-24 09:50:00,15.37,15.41,15.36,15.37,3200.0,15.37,15.41,15.36,15.37,3200.0
2011-03-24 09:55:00,15.37,15.43,15.37,15.4,2300.0,15.37,15.43,15.37,15.4,2300.0
2011-03-24 10:00:00,15.4,15.52,15.39,15.52,13100.0,15.4,15.52,15.39,15.52,13100.0
2011-03-24 10:05:00,15.54,15.57,15.51,15.51,12400.0,15.54,15.57,15.51,15.51,12400.0
2011-03-24 10:10:00,15.51,15.51,15.4,15.47,29400.0,15.51,15.51,15.4,15.47,29400.0
2011-03-24 10:15:00,15.45,15.49,15.4,15.49,9000.0,15.45,15.49,15.4,15.49,9000.0
2011-03-24 10:20:00,15.49,15.55,15.49,15.5,7800.0,15.49,15.55,15.49,15.5,7800.0
2011-03-24 10:25:00,15.5,15.53,15.47,15.5,5300.0,15.5,15.53,15.47,15.5,5300.0
2011-03-24 10:30:00,15.5,15.51,15.46,15.47,19700.0,15.5,15.51,15.46,15.47,19700.0
2011-03-24 10:35:00,15.47,15.48,15.45,15.46,11600.0,15.47,15.48,15.45,15.46,11600.0
2011-03-24 10:40:00,15.46,15.47,15.44,15.45,8900.0,15.46,15.47,15.44,15.45,8900.0
2011-03-24 10:45:00,15.44,15.46,15.42,15.43,27300.0,15.44,15.46,15.42,15.43,27300.0
2011-03-24 10:50:00,15.44,15.52,15.44,15.52,9100.0,15.44,15.52,15.44,15.52,9100.0
2011-03-24 10:55:00,15.52,15.56,15.52,15.56,8000.0,15.52,15.56,15.52,15.56,8000.0
2011-03-24 11:00:00,15.56,15.63,15.56,15.61,16800.0,15.56,15.63,15.56,15.61,16800.0
2011-03-24 11:05:00,15.62,15.63,15.6,15.61,6600.0,15.62,15.63,15.6,15.61,6600.0
2011-03-24 11:10:00,15.62,15.63,15.61,15.63,19200.0,15.62,15.63,15.61,15.63,19200.0
2011-03-24 11:15:00,15.63,15.63,15.62,15.62,3700.0,15.63,15.63,15.62,15.62,3700.0
2011-03-24 11:20:00,15.63,15.64,15.62,15.62,8800.0,15.63,15.64,15.62,15.62,8800.0
2011-03-24 11:25:00,15.61,15.61,15.6,15.61,600.0,15.61,15.61,15.6,15.61,600.0
2011-03-24 11:30:00,15.61,15.62,15.6,15.62,5000.0,15.61,15.62,15.6,15.62,5000.0
2011-03-24 11:35:00,15.63,15.65,15.62,15.65,3200.0,15.63,15.65,15.62,15.65,3200.0
2011-03-24 11:40:00,15.65,15.65,15.63,15.63,2900.0,15.65,15.65,15.63,15.63,2900.0
2011-03-24 11:45:00,15.62,15.62,15.62,15.62,1400.0,15.62,15.62,15.62,15.62,1400.0
2011-03-24 11:50:00,15.61,15.63,15.61,15.63,3900.0,15.61,15.63,15.61,15.63,3900.0
2011-03-24 11:55:00,15.63,15.66,15.63,15.66,1100.0,15.63,15.66,15.63,15.66,1100.0
2011-03-24 12:00:00,15.65,15.7,15.64,15.7,8000.0,15.65,15.7,15.64,15.7,8000.0
2011-03-24 12:05:00,15.69,15.7,15.68,15.69,8800.0,15.69,15.7,15.68,15.69,8800.0
2011-03-24 12:10:00,15.69,15.7,15.67,15.67,7500.0,15.69,15.7,15.67,15.67,7500.0
2011-03-24 12:15:00,15.67,15.68,15.64,15.68,20000.0,15.67,15.68,15.64,15.68,20000.0
2011-03-24 12:20:00,15.68,15.73,15.68,15.73,7900.0,15.68,15.73,15.68,15.73,7900.0
2011-03-24 12:25:00,15.72,15.74,15.71,15.73,7200.0,15.72,15.74,15.71,15.73,7200.0
2011-03-24 12:30:00,15.73,15.73,15.62,15.62,11500.0,15.73,15.73,15.62,15.62,11500.0
2011-03-24 12:35:00,15.63,15.66,15.63,15.64,2200.0,15.63,15.66,15.63,15.64,2200.0
2011-03-24 12:40:00,15.63,15.63,15.61,15.61,2800.0,15.63,15.63,15.61,15.61,2800.0
2011-03-24 12:45:00,15.61,15.61,15.57,15.58,4100.0,15.61,15.61,15.57,15.58,4100.0
2011-03-24 12:50:00,15.57,15.58,15.54,15.55,11100.0,15.57,15.58,15.54,15.55,11100.0
2011-03-24 12:55:00,15.55,15.55,15.54,15.55,1300.0,15.55,15.55,15.54,15.55,1300.0
2011-03-24 13:00:00,15.55,15.55,15.53,15.55,3000.0,15.55,15.55,15.53,15.55,3000.0
2011-03-24 13:05:00,15.54,15.55,15.54,15.54,6300.0,15.54,15.55,15.54,15.54,6300.0
2011-03-24 13:10:00,15.54,15.54,15.53,15.53,1700.0,15.54,15.54,15.53,15.53,1700.0
2011-03-24 13:15:00,15.54,15.58,15.53,15.58,7800.0,15.54,15.58,15.53,15.58,7800.0
2011-03-24 13:20:00,15.57,15.57,15.56,15.57,3000.0,15.57,15.57,15.56,15.57,3000.0
2011-03-24 13:25:00,15.58,15.59,15.57,15.58,4100.0,15.58,15.59,15.57,15.58,4100.0
2011-03-24 13:30:00,15.58,15.58,15.56,15.57,8100.0,15.58,15.58,15.56,15.57,8100.0
2011-03-24 13:35:00,15.57,15.57,15.55,15.55,1800.0,15.57,15.57,15.55,15.55,1800.0
2011-03-24 13:40:00,15.54,15.55,15.54,15.55,900.0,15.54,15.55,15.54,15.55,900.0
2011-03-24 13:45:00,15.54,15.55,15.49,15.52,7500.0,15.54,15.55,15.49,15.52,7500.0
2011-03-24 13:50:00,15.52,15.52,15.5,15.5,5700.0,15.52,15.52,15.5,15.5,5700.0
2011-03-24 13:55:00,15.5,15.53,15.5,15.52,6100.0,15.5,15.53,15.5,15.52,6100.0
2011-03-24 14:00:00,15.53,15.53,15.5,15.52,3900.0,15.53,15.53,15.5,15.52,3900.0
2011-03-24 14:05:00,15.53,15.55,15.5,15.53,7900.0,15.53,15.55,15.5,15.53,7900.0
2011-03-24 14:10:00,15.54,15.55,15.54,15.54,11900.0,15.54,15.55,15.54,15.54,11900.0
2011-03-24 14:15:00,15.55,15.56,15.54,15.55,7800.0,15.55,15.56,15.54,15.55,7800.0
2011-03-24 14:20:00,15.56,15.57,15.56,15.56,3000.0,15.56,15.57,15.56,15.56,3000.0
2011-03-24 14:25:00,15.55,15.56,15.55,15.56,2000.0,15.55,15.56,15.55,15.56,2000.0
2011-03-24 14:30:00,15.57,15.57,15.56,15.56,900.0,15.57,15.57,15.56,15.56,900.0
2011-03-24 14:35:00,15.57,15.64,15.57,15.62,15300.0,15.57,15.64,15.57,15.62,15300.0
2011-03-24 14:40:00,15.61,15.61,15.59,15.6,5100.0,15.61,15.61,15.59,15.6,5100.0
2011-03-24 14:45:00,15.6,15.62,15.6,15.6,4100.0,15.6,15.62,15.6,15.6,4100.0
2011-03-24 14:50:00,15.6,15.63,15.59,15.61,8200.0,15.6,15.63,15.59,15.61,8200.0
2011-03-24 14:55:00,15.6,15.61,15.58,15.58,7200.0,15.6,15.61,15.58,15.58,7200.0
2011-03-24 15:00:00,15.59,15.59,15.56,15.59,13700.0,15.59,15.59,15.56,15.59,13700.0
2011-03-24 15:05:00,15.59,15.59,15.58,15.58,1600.0,15.59,15.59,15.58,15.58,1600.0
2011-03-24 15:10:00,15.59,15.6,15.57,15.58,10100.0,15.59,15.6,15.57,15.58,10100.0
2011-03-24 15:15:00,15.58,15.62,15.57,15.61,19600.0,15.58,15.62,15.57,15.61,19600.0
2011-03-24 15:20:00,15.6,15.67,15.58,15.66,28100.0,15.6,15.67,15.58,15.66,28100.0
2011-03-24 15:25:00,15.65,15.66,15.64,15.65,13700.0,15.65,15.66,15.64,15.65,13700.0
2011-03-24 15:30:00,15.65,15.67,15.62,15.64,19700.0,15.65,15.67,15.62,15.64,19700.0
2011-03-24 15:35:00,15.63,15.64,15.6,15.61,39700.0,15.63,15.64,15.6,15.61,39700.0
2011-03-24 15:40:00,15.62,15.62,15.59,15.61,16600.0,15.62,15.62,15.59,15.61,16600.0
2011-03-24 15:45:00,15.6,15.61,15.55,15.59,29600.0,15.6,15.61,15.55,15.59,29600.0
2011-03-24 15:50:00,15.59,15.59,15.53,15.54,31100.0,15.59,15.59,15.53,15.54,31100.0
2011-03-24 15:55:00,15.54,15.56,15.53,15.54,32100.0,15.54,15.56,15.53,15.54,32100.0
2011-03-25 09:30:00,15.64,15.66,15.58,15.61,10800.0,15.64,15.66,15.58,15.61,10800.0
2011-03-25 09:35:00,15.61,15.62,15.6,15.62,1300.0,15.61,15.62,15.6,15.62,1300.0
2011-03-25 09:40:00,15.59,15.6,15.58,15.58,500.0,15.59,15.6,15.58,15.58,500.0
2011-03-25 09:45:00,15.59,15.61,15.59,15.61,6400.0,15.59,15.61,15.59,15.61,6400.0
2011-03-25 09:50:00,15.61,15.63,15.61,15.61,3800.0,15.61,15.63,15.61,15.61,3800.0
2011-03-25 09:55:00,15.62,15.62,15.58,15.59,2100.0,15.62,15.62,15.58,15.59,2100.0
2011-03-25 10:00:00,15.59,15.64,15.57,15.64,12200.0,15.59,15.64,15.57,15.64,12200.0
2011-03-25 10:05:00,15.64,15.64,15.58,15.58,4600.0,15.64,15.64,15.58,15.58,4600.0
2011-03-25 10:10:00,15.58,15.6,15.53,15.53,6100.0,15.58,15.6,15.53,15.53,6100.0
2011-03-25 10:15:00,15.53,15.58,15.47,15.47,10500.0,15.53,15.58,15.47,15.47,10500.0
2011-03-25 10:20:00,15.47,15.51,15.46,15.49,5400.0,15.47,15.51,15.46,15.49,5400.0
2011-03-25 10:25:00,15.5,15.54,15.5,15.54,3000.0,15.5,15.54,15.5,15.54,3000.0
2011-03-25 10:30:00,15.54,15.65,15.54,15.65,12500.0,15.54,15.65,15.54,15.65,12500.0
2011-03-25 10:35:00,15.66,15.67,15.64,15.65,3600.0,15.66,15.67,15.64,15.65,3600.0
2011-03-25 10:40:00,15.66,15.74,15.66,15.73,23100.0,15.66,15.74,15.66,15.73,23100.0
2011-03-25 10:45:00,15.73,15.74,15.7,15.74,16100.0,15.73,15.74,15.7,15.74,16100.0
2011-03-25 10:50:00,15.74,15.85,15.73,15.82,47500.0,15.74,15.85,15.73,15.82,47500.0
2011-03-25 10:55:00,15.81,15.82,15.78,15.8,12700.0,15.81,15.82,15.78,15.8,12700.0
2011-03-25 11:00:00,15.8,15.83,15.79,15.79,10100.0,15.8,15.83,15.79,15.79,10100.0
2011-03-25 11:05:00,15.8,15.86,15.8,15.83,9700.0,15.8,15.86,15.8,15.83,9700.0
2011-03-25 11:10:00,15.83,15.84,15.8,15.82,8200.0,15.83,15.84,15.8,15.82,8200.0
2011-03-25 11:15:00,15.82,15.83,15.79,15.82,17700.0,15.82,15.83,15.79,15.82,17700.0
2011-03-25 11:20:00,15.82,15.83,15.79,15.83,12500.0,15.82,15.83,15.79,15.83,12500.0
2011-03-25 11:25:00,15.83,15.85,15.79,15.81,23500.0,15.83,15.85,15.79,15.81,23500.0
2011-03-25 11:30:00,15.82,15.85,15.81,15.84,10400.0,15.82,15.85,15.81,15.84,10400.0
2011-03-25 11:35:00,15.84,15.87,15.84,15.86,14400.0,15.84,15.87,15.84,15.86,14400.0
2011-03-25 11:40:00,15.85,15.9,15.85,15.88,14900.0,15.85,15.9,15.85,15.88,14900.0
2011-03-25 11:45:00,15.88,15.92,15.87,15.91,11000.0,15.88,15.92,15.87,15.91,11000.0
2011-03-25 11:50:00,15.91,15.92,15.9,15.91,10300.0,15.91,15.92,15.9,15.91,10300.0
2011-03-25 11:55:00,15.91,15.96,15.91,15.94,21200.0,15.91,15.96,15.91,15.94,21200.0
2011-03-25 12:00:00,15.93,15.93,15.9,15.91,13100.0,15.93,15.93,15.9,15.91,13100.0
2011-03-25 12:05:00,15.91,15.92,15.9,15.91,5500.0,15.91,15.92,15.9,15.91,5500.0
2011-03-25 12:10:00,15.91,15.91,15.84,15.84,28400.0,15.91,15.91,15.84,15.84,28400.0
2011-03-25 12:15:00,15.85,15.88,15.84,15.87,7500.0,15.85,15.88,15.84,15.87,7500.0
2011-03-25 12:20:00,15.88,15.88,15.85,15.86,4700.0,15.88,15.88,15.85,15.86,4700.0
2011-03-25 12:25:00,15.86,15.87,15.85,15.86,7500.0,15.86,15.87,15.85,15.86,7500.0
2011-03-25 12:30:00,15.85,15.86,15.78,15.8,21000.0,15.85,15.86,15.78,15.8,21000.0
2011-03-25 12:35:00,15.8,15.83,15.76,15.83,14300.0,15.8,15.83,15.76,15.83,14300.0
2011-03-25 12:40:00,15.83,15.83,15.81,15.81,3300.0,15.83,15.83,15.81,15.81,3300.0
2011-03-25 12:45:00,15.82,15.84,15.8,15.82,6300.0,15.82,15.84,15.8,15.82,6300.0
2011-03-25 12:50:00,15.83,15.83,15.81,15.82,4800.0,15.83,15.83,15.81,15.82,4800.0
2011-03-25 12:55:00,15.82,15.82,15.79,15.8,4700.0,15.82,15.82,15.79,15.8,4700.0
2011-03-25 13:00:00,15.79,15.79,15.75,15.75,4800.0,15.79,15.79,15.75,15.75,4800.0
2011-03-25 13:05:00,15.75,15.78,15.75,15.77,13900.0,15.75,15.78,15.75,15.77,13900.0
2011-03-25 13:10:00,15.77,15.78,15.74,15.75,3500.0,15.77,15.78,15.74,15.75,3500.0
2011-03-25 13:15:00,15.74,15.75,15.71,15.75,10300.0,15.74,15.75,15.71,15.75,10300.0
2011-03-25 13:20:00,15.75,15.76,15.75,15.75,1700.0,15.75,15.76,15.75,15.75,1700.0
2011-03-25 13:25:00,15.75,15.77,15.75,15.77,2400.0,15.75,15.77,15.75,15.77,2400.0
2011-03-25 13:30:00,15.78,15.79,15.75,15.77,5400.0,15.78,15.79,15.75,15.77,5400.0
2011-03-25 13:35:00,15.77,15.77,15.74,15.75,10500.0,15.77,15.77,15.74,15.75,10500.0
2011-03-25 13:40:00,15.74,15.77,15.71,15.75,20100.0,15.74,15.77,15.71,15.75,20100.0
2011-03-25 13:45:00,15.75,15.78,15.75,15.77,4800.0,15.75,15.78,15.75,15.77,4800.0
2011-03-25 13:50:00,15.77,15.78,15.77,15.77,4200.0,15.77,15.78,15.77,15.77,4200.0
2011-03-25 13:55:00,15.77,15.77,15.7,15.7,6600.0,15.77,15.77,15.7,15.7,6600.0
2011-03-25 14:00:00,15.71,15.72,15.68,15.68,7100.0,15.71,15.72,15.68,15.68,7100.0
2011-03-25 14:05:00,15.68,15.68,15.67,15.68,6700.0,15.68,15.68,15.67,15.68,6700.0
2011-03-25 14:10:00,15.67,15.67,15.66,15.67,5500.0,15.67,15.67,15.66,15.67,5500.0
2011-03-25 14:15:00,15.66,15.68,15.62,15.63,8400.0,15.66,15.68,15.62,15.63,8400.0
2011-03-25 14:20:00,15.64,15.65,15.6,15.6,8900.0,15.64,15.65,15.6,15.6,8900.0
2011-03-25 14:25:00,15.61,15.63,15.57,15.62,20300.0,15.61,15.63,15.57,15.62,20300.0
2011-03-25 14:30:00,15.62,15.62,15.61,15.61,4200.0,15.62,15.62,15.61,15.61,4200.0
2011-03-25 14:35:00,15.61,15.62,15.6,15.61,2100.0,15.61,15.62,15.6,15.61,2100.0
2011-03-25 14:40:00,15.6,15.63,15.6,15.63,10000.0,15.6,15.63,15.6,15.63,10000.0
2011-03-25 14:45:00,15.63,15.68,15.63,15.66,8200.0,15.63,15.68,15.63,15.66,8200.0
2011-03-25 14:50:00,15.66,15.69,15.66,15.68,8100.0,15.66,15.69,15.66,15.68,8100.0
2011-03-25 14:55:00,15.67,15.7,15.67,15.68,12900.0,15.67,15.7,15.67,15.68,12900.0
2011-03-25 15:00:00,15.68,15.68,15.64,15.66,12400.0,15.68,15.68,15.64,15.66,12400.0
2011-03-25 15:05:00,15.66,15.67,15.63,15.67,11900.0,15.66,15.67,15.63,15.67,11900.0
2011-03-25 15:10:00,15.66,15.72,15.65,15.71,17800.0,15.66,15.72,15.65,15.71,17800.0
2011-03-25 15:15:00,15.7,15.7,15.67,15.67,10400.0,15.7,15.7,15.67,15.67,10400.0
2011-03-25 15:20:00,15.66,15.67,15.61,15.61,7300.0,15.66,15.67,15.61,15.61,7300.0
2011-03-25 15:25:00,15.61,15.61,15.57,15.6,23600.0,15.61,15.61,15.57,15.6,23600.0
2011-03-25 15:30:00,15.59,15.61,15.59,15.59,16600.0,15.59,15.61,15.59,15.59,16600.0
2011-03-25 15:35:00,15.59,15.63,15.59,15.62,10400.0,15.59,15.63,15.59,15.62,10400.0
2011-03-25 15:40:00,15.62,15.65,15.61,15.64,17900.0,15.62,15.65,15.61,15.64,17900.0
2011-03-25 15:45:00,15.64,15.67,15.62,15.63,34500.0,15.64,15.67,15.62,15.63,34500.0
2011-03-25 15:50:00,15.64,15.66,15.62,15.63,38700.0,15.64,15.66,15.62,15.63,38700.0
2011-03-25 15:55:00,15.62,15.63,15.61,15.61,32700.0,15.62,15.63,15.61,15.61,32700.0
2011-03-28 09:30:00,15.64,15.69,15.64,15.67,5800.0,15.64,15.69,15.64,15.67,5800.0
2011-03-28 09:35:00,15.63,15.63,15.6,15.6,1100.0,15.63,15.63,15.6,15.6,1100.0
2011-03-28 09:40:00,15.57,15.57,15.5,15.5,1600.0,15.57,15.57,15.5,15.5,1600.0
2011-03-28 09:45:00,15.51,15.55,15.51,15.55,3300.0,15.51,15.55,15.51,15.55,3300.0
2011-03-28 09:50:00,15.53,15.6,15.51,15.6,2000.0,15.53,15.6,15.51,15.6,2000.0
2011-03-28 09:55:00,15.65,15.65,15.6,15.6,2400.0,15.65,15.65,15.6,15.6,2400.0
2011-03-28 10:00:00,15.61,15.61,15.55,15.56,1900.0,15.61,15.61,15.55,15.56,1900.0
2011-03-28 10:05:00,15.58,15.6,15.56,15.6,3600.0,15.58,15.6,15.56,15.6,3600.0
2011-03-28 10:10:00,15.63,15.7,15.62,15.7,5200.0,15.63,15.7,15.62,15.7,5200.0
2011-03-28 10:15:00,15.7,15.74,15.7,15.73,8700.0,15.7,15.74,15.7,15.73,8700.0
2011-03-28 10:20:00,15.73,15.76,15.72,15.76,13900.0,15.73,15.76,15.72,15.76,13900.0
2011-03-28 10:25:00,15.75,15.76,15.67,15.67,16900.0,15.75,15.76,15.67,15.67,16900.0
2011-03-28 10:30:00,15.65,15.69,15.65,15.68,3900.0,15.65,15.69,15.65,15.68,3900.0
2011-03-28 10:35:00,15.67,15.73,15.65,15.7,6000.0,15.67,15.73,15.65,15.7,6000.0
2011-03-28 10:40:00,15.71,15.71,15.69,15.71,3300.0,15.71,15.71,15.69,15.71,3300.0
2011-03-28 10:45:00,15.72,15.74,15.69,15.69,6500.0,15.72,15.74,15.69,15.69,6500.0
2011-03-28 10:50:00,15.68,15.68,15.63,15.64,2800.0,15.68,15.68,15.63,15.64,2800.0
2011-03-28 10:55:00,15.64,15.67,15.64,15.67,2900.0,15.64,15.67,15.64,15.67,2900.0
2011-03-28 11:00:00,15.67,15.67,15.61,15.66,6600.0,15.67,15.67,15.61,15.66,6600.0
2011-03-28 11:05:00,15.67,15.75,15.66,15.74,16100.0,15.67,15.75,15.66,15.74,16100.0
2011-03-28 11:10:00,15.73,15.76,15.71,15.76,5600.0,15.73,15.76,15.71,15.76,5600.0
2011-03-28 11:15:00,15.77,15.78,15.73,15.73,9700.0,15.77,15.78,15.73,15.73,9700.0
2011-03-28 11:20:00,15.73,15.76,15.73,15.76,2400.0,15.73,15.76,15.73,15.76,2400.0
2011-03-28 11:25:00,15.76,15.77,15.75,15.77,5900.0,15.76,15.77,15.75,15.77,5900.0
2011-03-28 11:30:00,15.77,15.78,15.75,15.75,4300.0,15.77,15.78,15.75,15.75,4300.0
2011-03-28 11:35:00,15.75,15.75,15.68,15.69,4300.0,15.75,15.75,15.68,15.69,4300.0
2011-03-28 11:40:00,15.69,15.69,15.65,15.66,2100.0,15.69,15.69,15.65,15.66,2100.0
2011-03-28 11:45:00,15.65,15.69,15.62,15.69,4200.0,15.65,15.69,15.62,15.69,4200.0
2011-03-28 11:50:00,15.69,15.76,15.69,15.76,5000.0,15.69,15.76,15.69,15.76,5000.0
2011-03-28 11:55:00,15.76,15.78,15.76,15.78,3600.0,15.76,15.78,15.76,15.78,3600.0
2011-03-28 12:00:00,15.78,15.82,15.78,15.82,6700.0,15.78,15.82,15.78,15.82,6700.0
2011-03-28 12:05:00,15.81,15.82,15.79,15.82,11400.0,15.81,15.82,15.79,15.82,11400.0
2011-03-28 12:10:00,15.82,15.83,15.77,15.8,8100.0,15.82,15.83,15.77,15.8,8100.0
2011-03-28 12:15:00,15.8,15.82,15.8,15.8,3600.0,15.8,15.82,15.8,15.8,3600.0
2011-03-28 12:20:00,15.8,15.81,15.79,15.79,3600.0,15.8,15.81,15.79,15.79,3600.0
2011-03-28 12:25:00,15.79,15.79,15.76,15.78,7800.0,15.79,15.79,15.76,15.78,7800.0
2011-03-28 12:30:00,15.78,15.78,15.77,15.78,3400.0,15.78,15.78,15.77,15.78,3400.0
2011-03-28 12:35:00,15.78,15.81,15.78,15.81,5700.0,15.78,15.81,15.78,15.81,5700.0
2011-03-28 12:40:00,15.81,15.81,15.8,15.81,1500.0,15.81,15.81,15.8,15.81,1500.0
2011-03-28 12:45:00,15.81,15.83,15.79,15.8,29700.0,15.81,15.83,15.79,15.8,29700.0
2011-03-28 12:50:00,15.81,15.84,15.8,15.8,16100.0,15.81,15.84,15.8,15.8,16100.0
2011-03-28 12:55:00,15.8,15.81,15.77,15.78,8500.0,15.8,15.81,15.77,15.78,8500.0
2011-03-28 13:00:00,15.78,15.78,15.77,15.77,6400.0,15.78,15.78,15.77,15.77,6400.0
2011-03-28 13:05:00,15.78,15.78,15.77,15.77,3000.0,15.78,15.78,15.77,15.77,3000.0
2011-03-28 13:10:00,15.78,15.78,15.76,15.77,16600.0,15.78,15.78,15.76,15.77,16600.0
2011-03-28 13:15:00,15.77,15.77,15.75,15.76,4400.0,15.77,15.77,15.75,15.76,4400.0
2011-03-28 13:20:00,15.75,15.76,15.74,15.76,5300.0,15.75,15.76,15.74,15.76,5300.0
2011-03-28 13:25:00,15.76,15.77,15.76,15.77,2800.0,15.76,15.77,15.76,15.77,2800.0
2011-03-28 13:30:00,15.77,15.77,15.73,15.74,5000.0,15.77,15.77,15.73,15.74,5000.0
2011-03-28 13:35:00,15.74,15.77,15.73,15.77,5500.0,15.74,15.77,15.73,15.77,5500.0
2011-03-28 13:40:00,15.77,15.77,15.76,15.76,2600.0,15.77,15.77,15.76,15.76,2600.0
2011-03-28 13:45:00,15.76,15.77,15.76,15.77,4700.0,15.76,15.77,15.76,15.77,4700.0
2011-03-28 13:50:00,15.77,15.77,15.75,15.76,4300.0,15.77,15.77,15.75,15.76,4300.0
2011-03-28 13:55:00,15.76,15.77,15.76,15.77,2800.0,15.76,15.77,15.76,15.77,2800.0
2011-03-28 14:00:00,15.77,15.77,15.71,15.72,14400.0,15.77,15.77,15.71,15.72,14400.0
2011-03-28 14:05:00,15.72,15.76,15.72,15.76,5900.0,15.72,15.76,15.72,15.76,5900.0
2011-03-28 14:10:00,15.76,15.78,15.75,15.77,17200.0,15.76,15.78,15.75,15.77,17200.0
2011-03-28 14:15:00,15.76,15.77,15.73,15.75,7500.0,15.76,15.77,15.73,15.75,7500.0
2011-03-28 14:20:00,15.75,15.75,15.72,15.73,35200.0,15.75,15.75,15.72,15.73,35200.0
2011-03-28 14:25:00,15.73,15.73,15.7,15.7,12900.0,15.73,15.73,15.7,15.7,12900.0
2011-03-28 14:30:00,15.7,15.71,15.69,15.71,4600.0,15.7,15.71,15.69,15.71,4600.0
2011-03-28 14:35:00,15.7,15.71,15.68,15.68,21900.0,15.7,15.71,15.68,15.68,21900.0
2011-03-28 14:40:00,15.69,15.69,15.68,15.69,4100.0,15.69,15.69,15.68,15.69,4100.0
2011-03-28 14:45:00,15.69,15.69,15.65,15.66,8000.0,15.69,15.69,15.65,15.66,8000.0
2011-03-28 14:50:00,15.67,15.69,15.63,15.69,6700.0,15.67,15.69,15.63,15.69,6700.0
2011-03-28 14:55:00,15.69,15.69,15.67,15.68,8800.0,15.69,15.69,15.67,15.68,8800.0
2011-03-28 15:00:00,15.68,15.73,15.67,15.73,58000.0,15.68,15.73,15.67,15.73,58000.0
2011-03-28 15:05:00,15.73,15.74,15.72,15.74,24600.0,15.73,15.74,15.72,15.74,24600.0
2011-03-28 15:10:00,15.74,15.75,15.73,15.75,15900.0,15.74,15.75,15.73,15.75,15900.0
2011-03-28 15:15:00,15.74,15.76,15.74,15.76,9200.0,15.74,15.76,15.74,15.76,9200.0
2011-03-28 15:20:00,15.76,15.76,15.74,15.75,12000.0,15.76,15.76,15.74,15.75,12000.0
2011-03-28 15:25:00,15.75,15.75,15.69,15.7,24700.0,15.75,15.75,15.69,15.7,24700.0
2011-03-28 15:30:00,15.7,15.7,15.67,15.68,25500.0,15.7,15.7,15.67,15.68,25500.0
2011-03-28 15:35:00,15.68,15.68,15.64,15.64,17800.0,15.68,15.68,15.64,15.64,17800.0
2011-03-28 15:40:00,15.64,15.66,15.62,15.64,15300.0,15.64,15.66,15.62,15.64,15300.0
2011-03-28 15:45:00,15.63,15.63,15.58,15.59,37500.0,15.63,15.63,15.58,15.59,37500.0
2011-03-28 15:50:00,15.58,15.64,15.58,15.63,33700.0,15.58,15.64,15.58,15.63,33700.0
2011-03-28 15:55:00,15.63,15.63,15.56,15.56,63900.0,15.63,15.63,15.56,15.56,63900.0
2011-03-29 09:30:00,15.54,15.63,15.54,15.57,6500.0,15.54,15.63,15.54,15.57,6500.0
2011-03-29 09:35:00,15.55,15.6,15.49,15.55,7200.0,15.55,15.6,15.49,15.55,7200.0
2011-03-29 09:40:00,15.54,15.59,15.51,15.51,10900.0,15.54,15.59,15.51,15.51,10900.0
2011-03-29 09:45:00,15.51,15.61,15.5,15.61,6600.0,15.51,15.61,15.5,15.61,6600.0
2011-03-29 09:50:00,15.62,15.7,15.62,15.68,2400.0,15.62,15.7,15.62,15.68,2400.0
2011-03-29 09:55:00,15.68,15.68,15.65,15.67,2500.0,15.68,15.68,15.65,15.67,2500.0
2011-03-29 10:00:00,15.67,15.68,15.62,15.68,8700.0,15.67,15.68,15.62,15.68,8700.0
2011-03-29 10:05:00,15.69,15.83,15.69,15.81,19900.0,15.69,15.83,15.69,15.81,19900.0
2011-03-29 10:10:00,15.83,15.95,15.82,15.9,46600.0,15.83,15.95,15.82,15.9,46600.0
2011-03-29 10:15:00,15.9,15.94,15.84,15.87,7800.0,15.9,15.94,15.84,15.87,7800.0
2011-03-29 10:20:00,15.87,15.91,15.87,15.9,20000.0,15.87,15.91,15.87,15.9,20000.0
2011-03-29 10:25:00,15.9,15.93,15.9,15.92,12300.0,15.9,15.93,15.9,15.92,12300.0
2011-03-29 10:30:00,15.9,15.97,15.88,15.88,30700.0,15.9,15.97,15.88,15.88,30700.0
2011-03-29 10:35:00,15.89,15.89,15.8,15.81,12600.0,15.89,15.89,15.8,15.81,12600.0
2011-03-29 10:40:00,15.8,15.81,15.76,15.78,13800.0,15.8,15.81,15.76,15.78,13800.0
2011-03-29 10:45:00,15.78,15.84,15.78,15.83,16800.0,15.78,15.84,15.78,15.83,16800.0
2011-03-29 10:50:00,15.83,15.87,15.83,15.84,8200.0,15.83,15.87,15.83,15.84,8200.0
2011-03-29 10:55:00,15.84,15.85,15.84,15.85,9700.0,15.84,15.85,15.84,15.85,9700.0
2011-03-29 11:00:00,15.85,15.86,15.84,15.86,6500.0,15.85,15.86,15.84,15.86,6500.0
2011-03-29 11:05:00,15.86,15.88,15.84,15.88,20300.0,15.86,15.88,15.84,15.88,20300.0
2011-03-29 11:10:00,15.88,15.89,15.85,15.88,6000.0,15.88,15.89,15.85,15.88,6000.0
2011-03-29 11:15:00,15.89,15.9,15.84,15.85,12500.0,15.89,15.9,15.84,15.85,12500.0
2011-03-29 11:20:00,15.85,15.85,15.84,15.85,4500.0,15.85,15.85,15.84,15.85,4500.0
2011-03-29 11:25:00,15.84,15.85,15.79,15.8,13000.0,15.84,15.85,15.79,15.8,13000.0
2011-03-29 11:30:00,15.8,15.84,15.78,15.78,5100.0,15.8,15.84,15.78,15.78,5100.0
2011-03-29 11:35:00,15.79,15.79,15.76,15.76,4300.0,15.79,15.79,15.76,15.76,4300.0
2011-03-29 11:40:00,15.76,15.77,15.76,15.77,4600.0,15.76,15.77,15.76,15.77,4600.0
2011-03-29 11:45:00,15.77,15.77,15.77,15.77,2700.0,15.77,15.77,15.77,15.77,2700.0
2011-03-29 11:50:00,15.77,15.77,15.76,15.76,6200.0,15.77,15.77,15.76,15.76,6200.0
2011-03-29 11:55:00,15.77,15.77,15.77,15.77,3700.0,15.77,15.77,15.77,15.77,3700.0
2011-03-29 12:00:00,15.76,15.77,15.75,15.75,17500.0,15.76,15.77,15.75,15.75,17500.0
2011-03-29 12:05:00,15.76,15.77,15.74,15.74,7000.0,15.76,15.77,15.74,15.74,7000.0
2011-03-29 12:10:00,15.74,15.76,15.74,15.76,2900.0,15.74,15.76,15.74,15.76,2900.0
2011-03-29 12:15:00,15.76,15.76,15.73,15.73,6600.0,15.76,15.76,15.73,15.73,6600.0
2011-03-29 12:20:00,15.73,15.74,15.7,15.7,13900.0,15.73,15.74,15.7,15.7,13900.0
2011-03-29 12:25:00,15.7,15.71,15.67,15.67,8100.0,15.7,15.71,15.67,15.67,8100.0
2011-03-29 12:30:00,15.67,15.71,15.67,15.69,9000.0,15.67,15.71,15.67,15.69,9000.0
2011-03-29 12:35:00,15.69,15.7,15.67,15.7,3200.0,15.69,15.7,15.67,15.7,3200.0
2011-03-29 12:40:00,15.69,15.69,15.66,15.68,2700.0,15.69,15.69,15.66,15.68,2700.0
2011-03-29 12:45:00,15.67,15.68,15.65,15.66,10500.0,15.67,15.68,15.65,15.66,10500.0
2011-03-29 12:50:00,15.67,15.67,15.66,15.67,2700.0,15.67,15.67,15.66,15.67,2700.0
2011-03-29 12:55:00,15.67,15.67,15.66,15.67,5500.0,15.67,15.67,15.66,15.67,5500.0
2011-03-29 13:00:00,15.67,15.76,15.67,15.74,23800.0,15.67,15.76,15.67,15.74,23800.0
2011-03-29 13:05:00,15.74,15.76,15.74,15.76,4200.0,15.74,15.76,15.74,15.76,4200.0
2011-03-29 13:10:00,15.77,15.78,15.76,15.77,12300.0,15.77,15.78,15.76,15.77,12300.0
2011-03-29 13:15:00,15.77,15.77,15.76,15.77,7400.0,15.77,15.77,15.76,15.77,7400.0
2011-03-29 13:20:00,15.76,15.8,15.76,15.8,10700.0,15.76,15.8,15.76,15.8,10700.0
2011-03-29 13:25:00,15.8,15.83,15.8,15.82,8200.0,15.8,15.83,15.8,15.82,8200.0
2011-03-29 13:30:00,15.83,15.87,15.83,15.87,12800.0,15.83,15.87,15.83,15.87,12800.0
2011-03-29 13:35:00,15.87,15.9,15.86,15.89,14900.0,15.87,15.9,15.86,15.89,14900.0
2011-03-29 13:40:00,15.89,15.93,15.88,15.93,16100.0,15.89,15.93,15.88,15.93,16100.0
2011-03-29 13:45:00,15.93,15.94,15.92,15.94,11500.0,15.93,15.94,15.92,15.94,11500.0
2011-03-29 13:50:00,15.93,15.94,15.93,15.94,6400.0,15.93,15.94,15.93,15.94,6400.0
2011-03-29 13:55:00,15.94,15.94,15.93,15.94,6200.0,15.94,15.94,15.93,15.94,6200.0
2011-03-29 14:00:00,15.94,15.95,15.93,15.94,22100.0,15.94,15.95,15.93,15.94,22100.0
2011-03-29 14:05:00,15.94,15.95,15.92,15.95,31700.0,15.94,15.95,15.92,15.95,31700.0
2011-03-29 14:10:00,15.95,15.98,15.94,15.97,12300.0,15.95,15.98,15.94,15.97,12300.0
2011-03-29 14:15:00,15.96,15.98,15.96,15.98,9100.0,15.96,15.98,15.96,15.98,9100.0
2011-03-29 14:20:00,15.97,15.97,15.94,15.95,12300.0,15.97,15.97,15.94,15.95,12300.0
2011-03-29 14:25:00,15.95,15.95,15.87,15.87,36400.0,15.95,15.95,15.87,15.87,36400.0
2011-03-29 14:30:00,15.87,15.89,15.85,15.88,29300.0,15.87,15.89,15.85,15.88,29300.0
2011-03-29 14:35:00,15.89,15.9,15.89,15.9,4000.0,15.89,15.9,15.89,15.9,4000.0
2011-03-29 14:40:00,15.89,15.93,15.89,15.93,4200.0,15.89,15.93,15.89,15.93,4200.0
2011-03-29 14:45:00,15.92,15.93,15.92,15.92,3000.0,15.92,15.93,15.92,15.92,3000.0
2011-03-29 14:50:00,15.93,15.93,15.92,15.92,1700.0,15.93,15.93,15.92,15.92,1700.0
2011-03-29 14:55:00,15.92,15.94,15.92,15.94,15400.0,15.92,15.94,15.92,15.94,15400.0
2011-03-29 15:00:00,15.94,15.97,15.94,15.96,16900.0,15.94,15.97,15.94,15.96,16900.0
2011-03-29 15:05:00,15.97,15.97,15.96,15.96,5500.0,15.97,15.97,15.96,15.96,5500.0
2011-03-29 15:10:00,15.96,15.97,15.96,15.97,9300.0,15.96,15.97,15.96,15.97,9300.0
2011-03-29 15:15:00,15.96,15.99,15.96,15.98,28700.0,15.96,15.99,15.96,15.98,28700.0
2011-03-29 15:20:00,15.99,15.99,15.98,15.99,10300.0,15.99,15.99,15.98,15.99,10300.0
2011-03-29 15:25:00,15.98,15.99,15.98,15.99,6500.0,15.98,15.99,15.98,15.99,6500.0
2011-03-29 15:30:00,15.98,15.99,15.96,15.96,20400.0,15.98,15.99,15.96,15.96,20400.0
2011-03-29 15:35:00,15.96,15.97,15.92,15.94,27700.0,15.96,15.97,15.92,15.94,27700.0
2011-03-29 15:40:00,15.93,15.93,15.88,15.88,19100.0,15.93,15.93,15.88,15.88,19100.0
2011-03-29 15:45:00,15.89,15.89,15.87,15.88,23200.0,15.89,15.89,15.87,15.88,23200.0
2011-03-29 15:50:00,15.88,15.93,15.88,15.91,35300.0,15.88,15.93,15.88,15.91,35300.0
2011-03-29 15:55:00,15.92,15.93,15.91,15.93,56200.0,15.92,15.93,15.91,15.93,56200.0
2011-03-30 09:30:00,15.97,15.98,15.86,15.98,4900.0,15.97,15.98,15.86,15.98,4900.0
2011-03-30 09:35:00,15.98,15.98,15.91,15.96,3100.0,15.98,15.98,15.91,15.96,3100.0
2011-03-30 09:40:00,15.96,15.97,15.94,15.94,6100.0,15.96,15.97,15.94,15.94,6100.0
2011-03-30 09:45:00,15.93,15.94,15.78,15.8,42100.0,15.93,15.94,15.78,15.8,42100.0
2011-03-30 09:50:00,15.79,15.83,15.77,15.77,6400.0,15.79,15.83,15.77,15.77,6400.0
2011-03-30 09:55:00,15.77,15.79,15.76,15.77,7900.0,15.77,15.79,15.76,15.77,7900.0
2011-03-30 10:00:00,15.77,15.78,15.74,15.75,29100.0,15.77,15.78,15.74,15.75,29100.0
2011-03-30 10:05:00,15.75,15.76,15.61,15.61,22000.0,15.75,15.76,15.61,15.61,22000.0
2011-03-30 10:10:00,15.62,15.74,15.62,15.69,11300.0,15.62,15.74,15.62,15.69,11300.0
2011-03-30 10:15:00,15.68,15.7,15.65,15.68,11300.0,15.68,15.7,15.65,15.68,11300.0
2011-03-30 10:20:00,15.67,15.72,15.65,15.71,14200.0,15.67,15.72,15.65,15.71,14200.0
2011-03-30 10:25:00,15.71,15.72,15.64,15.64,8000.0,15.71,15.72,15.64,15.64,8000.0
2011-03-30 10:30:00,15.63,15.74,15.63,15.7,21600.0,15.63,15.74,15.63,15.7,21600.0
2011-03-30 10:35:00,15.69,15.69,15.62,15.66,20400.0,15.69,15.69,15.62,15.66,20400.0
2011-03-30 10:40:00,15.66,15.73,15.65,15.73,13900.0,15.66,15.73,15.65,15.73,13900.0
2011-03-30 10:45:00,15.72,15.76,15.71,15.72,13300.0,15.72,15.76,15.71,15.72,13300.0
2011-03-30 10:50:00,15.71,15.71,15.65,15.67,17600.0,15.71,15.71,15.65,15.67,17600.0
2011-03-30 10:55:00,15.67,15.68,15.64,15.65,21300.0,15.67,15.68,15.64,15.65,21300.0
2011-03-30 11:00:00,15.64,15.65,15.58,15.58,42600.0,15.64,15.65,15.58,15.58,42600.0
2011-03-30 11:05:00,15.58,15.59,15.52,15.56,60400.0,15.58,15.59,15.52,15.56,60400.0
2011-03-30 11:10:00,15.55,15.56,15.54,15.54,15800.0,15.55,15.56,15.54,15.54,15800.0
2011-03-30 11:15:00,15.54,15.61,15.54,15.59,22700.0,15.54,15.61,15.54,15.59,22700.0
2011-03-30 11:20:00,15.6,15.6,15.57,15.57,11100.0,15.6,15.6,15.57,15.57,11100.0
2011-03-30 11:25:00,15.57,15.57,15.54,15.56,13400.0,15.57,15.57,15.54,15.56,13400.0
2011-03-30 11:30:00,15.55,15.6,15.55,15.6,8300.0,15.55,15.6,15.55,15.6,8300.0
2011-03-30 11:35:00,15.6,15.61,15.59,15.59,15900.0,15.6,15.61,15.59,15.59,15900.0
2011-03-30 11:40:00,15.6,15.6,15.55,15.57,18500.0,15.6,15.6,15.55,15.57,18500.0
2011-03-30 11:45:00,15.58,15.63,15.58,15.59,26100.0,15.58,15.63,15.58,15.59,26100.0
2011-03-30 11:50:00,15.59,15.6,15.58,15.58,7300.0,15.59,15.6,15.58,15.58,7300.0
2011-03-30 11:55:00,15.59,15.59,15.47,15.49,61200.0,15.59,15.59,15.47,15.49,61200.0
2011-03-30 12:00:00,15.49,15.51,15.46,15.48,35700.0,15.49,15.51,15.46,15.48,35700.0
2011-03-30 12:05:00,15.48,15.52,15.47,15.49,23700.0,15.48,15.52,15.47,15.49,23700.0
2011-03-30 12:10:00,15.5,15.64,15.49,15.64,52500.0,15.5,15.64,15.49,15.64,52500.0
2011-03-30 12:15:00,15.65,15.65,15.59,15.6,30400.0,15.65,15.65,15.59,15.6,30400.0
2011-03-30 12:20:00,15.61,15.61,15.54,15.55,27300.0,15.61,15.61,15.54,15.55,27300.0
2011-03-30 12:25:00,15.54,15.55,15.5,15.5,23200.0,15.54,15.55,15.5,15.5,23200.0
2011-03-30 12:30:00,15.51,15.51,15.45,15.47,23500.0,15.51,15.51,15.45,15.47,23500.0
2011-03-30 12:35:00,15.48,15.51,15.46,15.46,19900.0,15.48,15.51,15.46,15.46,19900.0
2011-03-30 12:40:00,15.45,15.48,15.43,15.44,21000.0,15.45,15.48,15.43,15.44,21000.0
2011-03-30 12:45:00,15.44,15.46,15.42,15.46,20100.0,15.44,15.46,15.42,15.46,20100.0
2011-03-30 12:50:00,15.46,15.46,15.44,15.45,11300.0,15.46,15.46,15.44,15.45,11300.0
2011-03-30 12:55:00,15.44,15.45,15.43,15.43,18500.0,15.44,15.45,15.43,15.43,18500.0
2011-03-30 13:00:00,15.43,15.46,15.43,15.44,14000.0,15.43,15.46,15.43,15.44,14000.0
2011-03-30 13:05:00,15.44,15.45,15.38,15.38,24600.0,15.44,15.45,15.38,15.38,24600.0
2011-03-30 13:10:00,15.39,15.4,15.38,15.4,9700.0,15.39,15.4,15.38,15.4,9700.0
2011-03-30 13:15:00,15.39,15.45,15.39,15.45,10200.0,15.39,15.45,15.39,15.45,10200.0
2011-03-30 13:20:00,15.46,15.47,15.43,15.44,18200.0,15.46,15.47,15.43,15.44,18200.0
2011-03-30 13:25:00,15.43,15.43,15.36,15.38,33300.0,15.43,15.43,15.36,15.38,33300.0
2011-03-30 13:30:00,15.37,15.39,15.36,15.37,17600.0,15.37,15.39,15.36,15.37,17600.0
2011-03-30 13:35:00,15.36,15.41,15.36,15.38,25000.0,15.36,15.41,15.36,15.38,25000.0
2011-03-30 13:40:00,15.37,15.38,15.36,15.37,11000.0,15.37,15.38,15.36,15.37,11000.0
2011-03-30 13:45:00,15.37,15.4,15.37,15.37,28500.0,15.37,15.4,15.37,15.37,28500.0
2011-03-30 13:50:00,15.37,15.39,15.35,15.38,28000.0,15.37,15.39,15.35,15.38,28000.0
2011-03-30 13:55:00,15.39,15.39,15.35,15.36,22000.0,15.39,15.39,15.35,15.36,22000.0
2011-03-30 14:00:00,15.36,15.38,15.36,15.38,8800.0,15.36,15.38,15.36,15.38,8800.0
2011-03-30 14:05:00,15.38,15.38,15.36,15.36,17600.0,15.38,15.38,15.36,15.36,17600.0
2011-03-30 14:10:00,15.36,15.37,15.35,15.35,36900.0,15.36,15.37,15.35,15.35,36900.0
2011-03-30 14:15:00,15.35,15.36,15.35,15.36,5600.0,15.35,15.36,15.35,15.36,5600.0
2011-03-30 14:20:00,15.35,15.39,15.35,15.39,18300.0,15.35,15.39,15.35,15.39,18300.0
2011-03-30 14:25:00,15.38,15.39,15.38,15.39,5200.0,15.38,15.39,15.38,15.39,5200.0
2011-03-30 14:30:00,15.39,15.39,15.35,15.35,32400.0,15.39,15.39,15.35,15.35,32400.0
2011-03-30 14:35:00,15.35,15.36,15.31,15.32,31700.0,15.35,15.36,15.31,15.32,31700.0
2011-03-30 14:40:00,15.32,15.32,15.28,15.29,63900.0,15.32,15.32,15.28,15.29,63900.0
2011-03-30 14:45:00,15.29,15.29,15.23,15.23,42900.0,15.29,15.29,15.23,15.23,42900.0
2011-03-30 14:50:00,15.23,15.24,15.18,15.2,35000.0,15.23,15.24,15.18,15.2,35000.0
2011-03-30 14:55:00,15.2,15.21,15.18,15.21,78800.0,15.2,15.21,15.18,15.21,78800.0
2011-03-30 15:00:00,15.21,15.23,15.2,15.21,68800.0,15.21,15.23,15.2,15.21,68800.0
2011-03-30 15:05:00,15.21,15.22,15.15,15.15,45400.0,15.21,15.22,15.15,15.15,45400.0
2011-03-30 15:10:00,15.15,15.16,15.12,15.14,78400.0,15.15,15.16,15.12,15.14,78400.0
2011-03-30 15:15:00,15.13,15.17,15.11,15.15,71000.0,15.13,15.17,15.11,15.15,71000.0
2011-03-30 15:20:00,15.16,15.16,15.15,15.15,20700.0,15.16,15.16,15.15,15.15,20700.0
2011-03-30 15:25:00,15.16,15.22,15.15,15.22,55100.0,15.16,15.22,15.15,15.22,55100.0
2011-03-30 15:30:00,15.22,15.32,15.21,15.31,89300.0,15.22,15.32,15.21,15.31,89300.0
2011-03-30 15:35:00,15.3,15.36,15.3,15.35,49700.0,15.3,15.36,15.3,15.35,49700.0
2011-03-30 15:40:00,15.35,15.39,15.35,15.38,91200.0,15.35,15.39,15.35,15.38,91200.0
2011-03-30 15:45:00,15.39,15.4,15.35,15.35,81000.0,15.39,15.4,15.35,15.35,81000.0
2011-03-30 15:50:00,15.35,15.42,15.33,15.4,125200.0,15.35,15.42,15.33,15.4,125200.0
2011-03-30 15:55:00,15.4,15.42,15.39,15.41,151300.0,15.4,15.42,15.39,15.41,151300.0
2011-03-31 09:30:00,15.39,15.49,15.39,15.46,13700.0,15.39,15.49,15.39,15.46,13700.0
2011-03-31 09:35:00,15.46,15.48,15.4,15.43,12700.0,15.46,15.48,15.4,15.43,12700.0
2011-03-31 09:40:00,15.44,15.48,15.43,15.45,13700.0,15.44,15.48,15.43,15.45,13700.0
2011-03-31 09:45:00,15.45,15.45,15.37,15.37,8300.0,15.45,15.45,15.37,15.37,8300.0
2011-03-31 09:50:00,15.37,15.42,15.33,15.33,17500.0,15.37,15.42,15.33,15.33,17500.0
2011-03-31 09:55:00,15.33,15.4,15.32,15.39,8500.0,15.33,15.4,15.32,15.39,8500.0
2011-03-31 10:00:00,15.39,15.42,15.28,15.3,24200.0,15.39,15.42,15.28,15.3,24200.0
2011-03-31 10:05:00,15.31,15.32,15.24,15.27,19100.0,15.31,15.32,15.24,15.27,19100.0
2011-03-31 10:10:00,15.27,15.27,15.18,15.25,21700.0,15.27,15.27,15.18,15.25,21700.0
2011-03-31 10:15:00,15.25,15.26,15.21,15.22,12300.0,15.25,15.26,15.21,15.22,12300.0
2011-03-31 10:20:00,15.22,15.29,15.22,15.28,8900.0,15.22,15.29,15.22,15.28,8900.0
2011-03-31 10:25:00,15.28,15.28,15.22,15.23,9900.0,15.28,15.28,15.22,15.23,9900.0
2011-03-31 10:30:00,15.23,15.23,15.2,15.22,14300.0,15.23,15.23,15.2,15.22,14300.0
2011-03-31 10:35:00,15.23,15.26,15.23,15.26,32000.0,15.23,15.26,15.23,15.26,32000.0
2011-03-31 10:40:00,15.26,15.32,15.23,15.32,38800.0,15.26,15.32,15.23,15.32,38800.0
2011-03-31 10:45:00,15.32,15.33,15.29,15.29,5500.0,15.32,15.33,15.29,15.29,5500.0
2011-03-31 10:50:00,15.28,15.28,15.21,15.22,21000.0,15.28,15.28,15.21,15.22,21000.0
2011-03-31 10:55:00,15.21,15.26,15.16,15.24,14200.0,15.21,15.26,15.16,15.24,14200.0
2011-03-31 11:00:00,15.25,15.25,15.21,15.21,5900.0,15.25,15.25,15.21,15.21,5900.0
2011-03-31 11:05:00,15.22,15.24,15.15,15.16,27600.0,15.22,15.24,15.15,15.16,27600.0
2011-03-31 11:10:00,15.16,15.27,15.14,15.27,24700.0,15.16,15.27,15.14,15.27,24700.0
2011-03-31 11:15:00,15.27,15.32,15.27,15.27,20400.0,15.27,15.32,15.27,15.27,20400.0
2011-03-31 11:20:00,15.27,15.28,15.19,15.21,8700.0,15.27,15.28,15.19,15.21,8700.0
2011-03-31 11:25:00,15.21,15.22,15.2,15.21,7500.0,15.21,15.22,15.2,15.21,7500.0
2011-03-31 11:30:00,15.21,15.21,15.17,15.18,16800.0,15.21,15.21,15.17,15.18,16800.0
2011-03-31 11:35:00,15.18,15.2,15.16,15.19,10100.0,15.18,15.2,15.16,15.19,10100.0
2011-03-31 11:40:00,15.2,15.25,15.19,15.25,4700.0,15.2,15.25,15.19,15.25,4700.0
2011-03-31 11:45:00,15.25,15.26,15.24,15.26,11100.0,15.25,15.26,15.24,15.26,11100.0
2011-03-31 11:50:00,15.26,15.27,15.25,15.27,7400.0,15.26,15.27,15.25,15.27,7400.0
2011-03-31 11:55:00,15.27,15.28,15.26,15.28,5900.0,15.27,15.28,15.26,15.28,5900.0
2011-03-31 12:00:00,15.27,15.33,15.27,15.32,21500.0,15.27,15.33,15.27,15.32,21500.0
2011-03-31 12:05:00,15.32,15.32,15.26,15.26,11600.0,15.32,15.32,15.26,15.26,11600.0
2011-03-31 12:10:00,15.27,15.27,15.23,15.24,9900.0,15.27,15.27,15.23,15.24,9900.0
2011-03-31 12:15:00,15.24,15.27,15.24,15.27,7900.0,15.24,15.27,15.24,15.27,7900.0
2011-03-31 12:20:00,15.27,15.27,15.26,15.27,5800.0,15.27,15.27,15.26,15.27,5800.0
2011-03-31 12:25:00,15.27,15.27,15.27,15.27,6700.0,15.27,15.27,15.27,15.27,6700.0
2011-03-31 12:30:00,15.26,15.27,15.25,15.26,8100.0,15.26,15.27,15.25,15.26,8100.0
2011-03-31 12:35:00,15.25,15.25,15.23,15.24,3600.0,15.25,15.25,15.23,15.24,3600.0
2011-03-31 12:40:00,15.23,15.25,15.21,15.25,11200.0,15.23,15.25,15.21,15.25,11200.0
2011-03-31 12:45:00,15.25,15.25,15.21,15.21,5500.0,15.25,15.25,15.21,15.21,5500.0
2011-03-31 12:50:00,15.21,15.21,15.2,15.2,3100.0,15.21,15.21,15.2,15.2,3100.0
2011-03-31 12:55:00,15.21,15.23,15.18,15.19,6700.0,15.21,15.23,15.18,15.19,6700.0
2011-03-31 13:00:00,15.19,15.19,15.17,15.18,5500.0,15.19,15.19,15.17,15.18,5500.0
2011-03-31 13:05:00,15.18,15.19,15.17,15.18,6800.0,15.18,15.19,15.17,15.18,6800.0
2011-03-31 13:10:00,15.18,15.18,15.17,15.18,4400.0,15.18,15.18,15.17,15.18,4400.0
2011-03-31 13:15:00,15.18,15.18,15.14,15.15,11000.0,15.18,15.18,15.14,15.15,11000.0
2011-03-31 13:20:00,15.15,15.15,15.11,15.12,9600.0,15.15,15.15,15.11,15.12,9600.0
2011-03-31 13:25:00,15.11,15.17,15.11,15.17,33100.0,15.11,15.17,15.11,15.17,33100.0
2011-03-31 13:30:00,15.15,15.21,15.13,15.17,47300.0,15.15,15.21,15.13,15.17,47300.0
2011-03-31 13:35:00,15.17,15.19,15.16,15.16,18800.0,15.17,15.19,15.16,15.16,18800.0
2011-03-31 13:40:00,15.17,15.19,15.16,15.17,27200.0,15.17,15.19,15.16,15.17,27200.0
2011-03-31 13:45:00,15.17,15.19,15.17,15.18,8400.0,15.17,15.19,15.17,15.18,8400.0
2011-03-31 13:50:00,15.19,15.21,15.17,15.2,22700.0,15.19,15.21,15.17,15.2,22700.0
2011-03-31 13:55:00,15.2,15.21,15.16,15.17,25600.0,15.2,15.21,15.16,15.17,25600.0
2011-03-31 14:00:00,15.17,15.21,15.16,15.19,43600.0,15.17,15.21,15.16,15.19,43600.0
2011-03-31 14:05:00,15.19,15.22,15.18,15.22,19600.0,15.19,15.22,15.18,15.22,19600.0
2011-03-31 14:10:00,15.21,15.24,15.2,15.2,10200.0,15.21,15.24,15.2,15.2,10200.0
2011-03-31 14:15:00,15.2,15.21,15.16,15.19,33100.0,15.2,15.21,15.16,15.19,33100.0
2011-03-31 14:20:00,15.19,15.22,15.18,15.19,28800.0,15.19,15.22,15.18,15.19,28800.0
2011-03-31 14:25:00,15.18,15.21,15.18,15.2,13800.0,15.18,15.21,15.18,15.2,13800.0
2011-03-31 14:30:00,15.19,15.2,15.18,15.18,17900.0,15.19,15.2,15.18,15.18,17900.0
2011-03-31 14:35:00,15.18,15.18,15.15,15.16,12400.0,15.18,15.18,15.15,15.16,12400.0
2011-03-31 14:40:00,15.16,15.17,15.15,15.15,16900.0,15.16,15.17,15.15,15.15,16900.0
2011-03-31 14:45:00,15.15,15.22,15.15,15.21,29300.0,15.15,15.22,15.15,15.21,29300.0
2011-03-31 14:50:00,15.21,15.23,15.2,15.23,16900.0,15.21,15.23,15.2,15.23,16900.0
2011-03-31 14:55:00,15.23,15.25,15.22,15.25,13500.0,15.23,15.25,15.22,15.25,13500.0
2011-03-31 15:00:00,15.24,15.27,15.23,15.25,27800.0,15.24,15.27,15.23,15.25,27800.0
2011-03-31 15:05:00,15.25,15.27,15.24,15.25,21900.0,15.25,15.27,15.24,15.25,21900.0
2011-03-31 15:10:00,15.25,15.26,15.23,15.24,12100.0,15.25,15.26,15.23,15.24,12100.0
2011-03-31 15:15:00,15.24,15.25,15.21,15.21,13700.0,15.24,15.25,15.21,15.21,13700.0
2011-03-31 15:20:00,15.22,15.23,15.17,15.18,43100.0,15.22,15.23,15.17,15.18,43100.0
2011-03-31 15:25:00,15.18,15.2,15.17,15.19,19900.0,15.18,15.2,15.17,15.19,19900.0
2011-03-31 15:30:00,15.19,15.23,15.19,15.23,53600.0,15.19,15.23,15.19,15.23,53600.0
2011-03-31 15:35:00,15.22,15.3,15.22,15.29,42200.0,15.22,15.3,15.22,15.29,42200.0
2011-03-31 15:40:00,15.29,15.33,15.29,15.31,43000.0,15.29,15.33,15.29,15.31,43000.0
2011-03-31 15:45:00,15.32,15.34,15.29,15.33,48700.0,15.32,15.34,15.29,15.33,48700.0
2011-03-31 15:50:00,15.34,15.37,15.33,15.37,57000.0,15.34,15.37,15.33,15.37,57000.0
2011-03-31 15:55:00,15.37,15.37,15.36,15.37,63800.0,15.37,15.37,15.36,15.37,63800.0
2011-04-01 09:30:00,15.39,15.39,15.25,15.34,13600.0,15.39,15.39,15.25,15.34,13600.0
2011-04-01 09:35:00,15.34,15.38,15.29,15.29,17700.0,15.34,15.38,15.29,15.29,17700.0
2011-04-01 09:40:00,15.3,15.31,15.28,15.31,5000.0,15.3,15.31,15.28,15.31,5000.0
2011-04-01 09:45:00,15.28,15.3,15.17,15.17,34000.0,15.28,15.3,15.17,15.17,34000.0
2011-04-01 09:50:00,15.18,15.25,15.18,15.24,3900.0,15.18,15.25,15.18,15.24,3900.0
2011-04-01 09:55:00,15.23,15.24,15.2,15.22,7100.0,15.23,15.24,15.2,15.22,7100.0
2011-04-01 10:00:00,15.22,15.24,15.19,15.23,11000.0,15.22,15.24,15.19,15.23,11000.0
2011-04-01 10:05:00,15.23,15.24,15.22,15.23,17100.0,15.23,15.24,15.22,15.23,17100.0
2011-04-01 10:10:00,15.24,15.27,15.23,15.26,14700.0,15.24,15.27,15.23,15.26,14700.0
2011-04-01 10:15:00,15.26,15.28,15.26,15.27,6900.0,15.26,15.28,15.26,15.27,6900.0
2011-04-01 10:20:00,15.28,15.35,15.27,15.35,14500.0,15.28,15.35,15.27,15.35,14500.0
2011-04-01 10:25:00,15.35,15.35,15.29,15.29,9300.0,15.35,15.35,15.29,15.29,9300.0
2011-04-01 10:30:00,15.3,15.33,15.26,15.26,10900.0,15.3,15.33,15.26,15.26,10900.0
2011-04-01 10:35:00,15.26,15.27,15.26,15.26,9400.0,15.26,15.27,15.26,15.26,9400.0
2011-04-01 10:40:00,15.26,15.27,15.23,15.23,10100.0,15.26,15.27,15.23,15.23,10100.0
2011-04-01 10:45:00,15.24,15.24,15.16,15.16,33200.0,15.24,15.24,15.16,15.16,33200.0
2011-04-01 10:50:00,15.17,15.17,15.15,15.16,7800.0,15.17,15.17,15.15,15.16,7800.0
2011-04-01 10:55:00,15.17,15.2,15.16,15.19,12000.0,15.17,15.2,15.16,15.19,12000.0
2011-04-01 11:00:00,15.21,15.26,15.19,15.25,13800.0,15.21,15.26,15.19,15.25,13800.0
2011-04-01 11:05:00,15.26,15.26,15.23,15.24,8200.0,15.26,15.26,15.23,15.24,8200.0
2011-04-01 11:10:00,15.24,15.25,15.21,15.25,7000.0,15.24,15.25,15.21,15.25,7000.0
2011-04-01 11:15:00,15.25,15.25,15.24,15.24,2700.0,15.25,15.25,15.24,15.24,2700.0
2011-04-01 11:20:00,15.25,15.25,15.24,15.24,18300.0,15.25,15.25,15.24,15.24,18300.0
2011-04-01 11:25:00,15.25,15.25,15.22,15.24,4000.0,15.25,15.25,15.22,15.24,4000.0
2011-04-01 11:30:00,15.23,15.23,15.22,15.23,6400.0,15.23,15.23,15.22,15.23,6400.0
2011-04-01 11:35:00,15.23,15.23,15.2,15.2,15600.0,15.23,15.23,15.2,15.2,15600.0
2011-04-01 11:40:00,15.2,15.2,15.19,15.19,13800.0,15.2,15.2,15.19,15.19,13800.0
2011-04-01 11:45:00,15.19,15.2,15.16,15.16,17200.0,15.19,15.2,15.16,15.16,17200.0
2011-04-01 11:50:00,15.17,15.17,15.15,15.15,7500.0,15.17,15.17,15.15,15.15,7500.0
2011-04-01 11:55:00,15.15,15.17,15.13,15.15,28100.0,15.15,15.17,15.13,15.15,28100.0
2011-04-01 12:00:00,15.15,15.16,15.14,15.15,13000.0,15.15,15.16,15.14,15.15,13000.0
2011-04-01 12:05:00,15.15,15.15,15.14,15.15,9500.0,15.15,15.15,15.14,15.15,9500.0
2011-04-01 12:10:00,15.15,15.15,15.14,15.15,4800.0,15.15,15.15,15.14,15.15,4800.0
2011-04-01 12:15:00,15.15,15.15,15.14,15.14,5800.0,15.15,15.15,15.14,15.14,5800.0
2011-04-01 12:20:00,15.14,15.15,15.13,15.14,15500.0,15.14,15.15,15.13,15.14,15500.0
2011-04-01 12:25:00,15.14,15.15,15.14,15.14,8500.0,15.14,15.15,15.14,15.14,8500.0
2011-04-01 12:30:00,15.14,15.15,15.14,15.14,8400.0,15.14,15.15,15.14,15.14,8400.0
2011-04-01 12:35:00,15.14,15.15,15.13,15.13,13800.0,15.14,15.15,15.13,15.13,13800.0
2011-04-01 12:40:00,15.14,15.15,15.13,15.13,14900.0,15.14,15.15,15.13,15.13,14900.0
2011-04-01 12:45:00,15.14,15.14,15.13,15.13,6400.0,15.14,15.14,15.13,15.13,6400.0
2011-04-01 12:50:00,15.13,15.15,15.13,15.14,15000.0,15.13,15.15,15.13,15.14,15000.0
2011-04-01 12:55:00,15.14,15.14,15.12,15.12,9900.0,15.14,15.14,15.12,15.12,9900.0
2011-04-01 13:00:00,15.12,15.14,15.12,15.14,4100.0,15.12,15.14,15.12,15.14,4100.0
2011-04-01 13:05:00,15.14,15.14,15.13,15.13,1800.0,15.14,15.14,15.13,15.13,1800.0
2011-04-01 13:10:00,15.13,15.15,15.13,15.14,14300.0,15.13,15.15,15.13,15.14,14300.0
2011-04-01 13:15:00,15.15,15.15,15.14,15.15,2900.0,15.15,15.15,15.14,15.15,2900.0
2011-04-01 13:20:00,15.15,15.15,15.14,15.15,2000.0,15.15,15.15,15.14,15.15,2000.0
2011-04-01 13:25:00,15.14,15.15,15.14,15.14,4300.0,15.14,15.15,15.14,15.14,4300.0
2011-04-01 13:30:00,15.15,15.15,15.14,15.15,15800.0,15.15,15.15,15.14,15.15,15800.0
2011-04-01 13:35:00,15.14,15.15,15.14,15.15,2500.0,15.14,15.15,15.14,15.15,2500.0
2011-04-01 13:40:00,15.15,15.17,15.14,15.16,22000.0,15.15,15.17,15.14,15.16,22000.0
2011-04-01 13:45:00,15.15,15.15,15.11,15.15,14800.0,15.15,15.15,15.11,15.15,14800.0
2011-04-01 13:50:00,15.15,15.15,15.14,15.14,15500.0,15.15,15.15,15.14,15.14,15500.0
2011-04-01 13:55:00,15.15,15.15,15.14,15.15,9800.0,15.15,15.15,15.14,15.15,9800.0
2011-04-01 14:00:00,15.15,15.15,15.14,15.15,13300.0,15.15,15.15,15.14,15.15,13300.0
2011-04-01 14:05:00,15.15,15.15,15.14,15.15,3700.0,15.15,15.15,15.14,15.15,3700.0
2011-04-01 14:10:00,15.15,15.15,15.14,15.15,4200.0,15.15,15.15,15.14,15.15,4200.0
2011-04-01 14:15:00,15.15,15.15,15.14,15.15,8100.0,15.15,15.15,15.14,15.15,8100.0
2011-04-01 14:20:00,15.15,15.15,15.14,15.15,3300.0,15.15,15.15,15.14,15.15,3300.0
2011-04-01 14:25:00,15.15,15.15,15.14,15.15,4000.0,15.15,15.15,15.14,15.15,4000.0
2011-04-01 14:30:00,15.15,15.15,15.14,15.14,2400.0,15.15,15.15,15.14,15.14,2400.0
2011-04-01 14:35:00,15.15,15.15,15.14,15.15,15100.0,15.15,15.15,15.14,15.15,15100.0
2011-04-01 14:40:00,15.14,15.14,15.1,15.1,16100.0,15.14,15.14,15.1,15.1,16100.0
2011-04-01 14:45:00,15.1,15.11,15.07,15.09,20300.0,15.1,15.11,15.07,15.09,20300.0
2011-04-01 14:50:00,15.08,15.11,15.07,15.07,15300.0,15.08,15.11,15.07,15.07,15300.0
2011-04-01 14:55:00,15.07,15.12,15.06,15.1,20300.0,15.07,15.12,15.06,15.1,20300.0
2011-04-01 15:00:00,15.11,15.11,15.08,15.09,21100.0,15.11,15.11,15.08,15.09,21100.0
2011-04-01 15:05:00,15.09,15.1,15.09,15.09,2600.0,15.09,15.1,15.09,15.09,2600.0
2011-04-01 15:10:00,15.09,15.1,15.08,15.08,19100.0,15.09,15.1,15.08,15.08,19100.0
2011-04-01 15:15:00,15.08,15.1,15.08,15.08,14200.0,15.08,15.1,15.08,15.08,14200.0
2011-04-01 15:20:00,15.08,15.09,15.08,15.09,10400.0,15.08,15.09,15.08,15.09,10400.0
2011-04-01 15:25:00,15.09,15.09,15.05,15.05,45800.0,15.09,15.09,15.05,15.05,45800.0
2011-04-01 15:30:00,15.06,15.06,15.04,15.04,25400.0,15.06,15.06,15.04,15.04,25400.0
2011-04-01 15:35:00,15.05,15.05,15.03,15.05,24100.0,15.05,15.05,15.03,15.05,24100.0
2011-04-01 15:40:00,15.05,15.05,15.03,15.05,56100.0,15.05,15.05,15.03,15.05,56100.0
2011-04-01 15:45:00,15.04,15.05,15.04,15.04,38600.0,15.04,15.05,15.04,15.04,38600.0
2011-04-01 15:50:00,15.05,15.07,15.03,15.06,78100.0,15.05,15.07,15.03,15.06,78100.0
2011-04-01 15:55:00,15.06,15.06,15.05,15.06,55400.0,15.06,15.06,15.05,15.06,55400.0
2011-04-04 09:30:00,15.09,15.23,15.04,15.23,17500.0,15.09,15.23,15.04,15.23,17500.0
2011-04-04 09:35:00,15.23,15.29,15.19,15.26,20000.0,15.23,15.29,15.19,15.26,20000.0
2011-04-04 09:40:00,15.25,15.26,15.18,15.21,31100.0,15.25,15.26,15.18,15.21,31100.0
2011-04-04 09:45:00,15.21,15.24,15.18,15.2,15400.0,15.21,15.24,15.18,15.2,15400.0
2011-04-04 09:50:00,15.2,15.21,15.15,15.21,15400.0,15.2,15.21,15.15,15.21,15400.0
2011-04-04 09:55:00,15.2,15.22,15.19,15.22,10500.0,15.2,15.22,15.19,15.22,10500.0
2011-04-04 10:00:00,15.22,15.23,15.19,15.21,14100.0,15.22,15.23,15.19,15.21,14100.0
2011-04-04 10:05:00,15.2,15.21,15.18,15.2,12500.0,15.2,15.21,15.18,15.2,12500.0
2011-04-04 10:10:00,15.2,15.23,15.19,15.23,13900.0,15.2,15.23,15.19,15.23,13900.0
2011-04-04 10:15:00,15.22,15.25,15.21,15.22,18600.0,15.22,15.25,15.21,15.22,18600.0
2011-04-04 10:20:00,15.23,15.23,15.2,15.23,4800.0,15.23,15.23,15.2,15.23,4800.0
2011-04-04 10:25:00,15.22,15.23,15.2,15.2,7200.0,15.22,15.23,15.2,15.2,7200.0
2011-04-04 10:30:00,15.21,15.23,15.21,15.22,7200.0,15.21,15.23,15.21,15.22,7200.0
2011-04-04 10:35:00,15.22,15.25,15.22,15.22,5700.0,15.22,15.25,15.22,15.22,5700.0
2011-04-04 10:40:00,15.22,15.23,15.19,15.19,9400.0,15.22,15.23,15.19,15.19,9400.0
2011-04-04 10:45:00,15.19,15.2,15.16,15.2,5300.0,15.19,15.2,15.16,15.2,5300.0
2011-04-04 10:50:00,15.2,15.2,15.16,15.2,11400.0,15.2,15.2,15.16,15.2,11400.0
2011-04-04 10:55:00,15.2,15.21,15.18,15.19,8600.0,15.2,15.21,15.18,15.19,8600.0
2011-04-04 11:00:00,15.2,15.2,15.18,15.19,12200.0,15.2,15.2,15.18,15.19,12200.0
2011-04-04 11:05:00,15.18,15.19,15.18,15.19,3100.0,15.18,15.19,15.18,15.19,3100.0
2011-04-04 11:10:00,15.19,15.19,15.18,15.19,8000.0,15.19,15.19,15.18,15.19,8000.0
2011-04-04 11:15:00,15.19,15.2,15.18,15.18,5700.0,15.19,15.2,15.18,15.18,5700.0
2011-04-04 11:20:00,15.19,15.19,15.18,15.19,5900.0,15.19,15.19,15.18,15.19,5900.0
2011-04-04 11:25:00,15.19,15.19,15.17,15.18,24700.0,15.19,15.19,15.17,15.18,24700.0
2011-04-04 11:30:00,15.17,15.17,15.15,15.16,6200.0,15.17,15.17,15.15,15.16,6200.0
2011-04-04 11:35:00,15.16,15.17,15.14,15.15,6500.0,15.16,15.17,15.14,15.15,6500.0
2011-04-04 11:40:00,15.15,15.16,15.15,15.16,4600.0,15.15,15.16,15.15,15.16,4600.0
2011-04-04 11:45:00,15.16,15.18,15.16,15.18,6100.0,15.16,15.18,15.16,15.18,6100.0
2011-04-04 11:50:00,15.18,15.18,15.16,15.17,4100.0,15.18,15.18,15.16,15.17,4100.0
2011-04-04 11:55:00,15.17,15.18,15.16,15.17,4500.0,15.17,15.18,15.16,15.17,4500.0
2011-04-04 12:00:00,15.17,15.18,15.17,15.18,2500.0,15.17,15.18,15.17,15.18,2500.0
2011-04-04 12:05:00,15.18,15.18,15.18,15.18,500.0,15.18,15.18,15.18,15.18,500.0
2011-04-04 12:10:00,15.18,15.18,15.16,15.16,6200.0,15.18,15.18,15.16,15.16,6200.0
2011-04-04 12:15:00,15.16,15.16,15.14,15.16,7900.0,15.16,15.16,15.14,15.16,7900.0
2011-04-04 12:20:00,15.16,15.16,15.15,15.15,800.0,15.16,15.16,15.15,15.15,800.0
2011-04-04 12:25:00,15.16,15.16,15.15,15.16,2500.0,15.16,15.16,15.15,15.16,2500.0
2011-04-04 12:30:00,15.15,15.15,15.13,15.13,6000.0,15.15,15.15,15.13,15.13,6000.0
2011-04-04 12:35:00,15.14,15.14,15.12,15.13,23800.0,15.14,15.14,15.12,15.13,23800.0
2011-04-04 12:40:00,15.13,15.13,15.12,15.13,800.0,15.13,15.13,15.12,15.13,800.0
2011-04-04 12:45:00,15.13,15.13,15.12,15.12,7500.0,15.13,15.13,15.12,15.12,7500.0
2011-04-04 12:50:00,15.13,15.13,15.12,15.12,13700.0,15.13,15.13,15.12,15.12,13700.0
2011-04-04 12:55:00,15.13,15.13,15.12,15.13,5100.0,15.13,15.13,15.12,15.13,5100.0
2011-04-04 13:00:00,15.13,15.13,15.12,15.13,1600.0,15.13,15.13,15.12,15.13,1600.0
2011-04-04 13:05:00,15.13,15.13,15.12,15.12,3300.0,15.13,15.13,15.12,15.12,3300.0
2011-04-04 13:10:00,15.13,15.14,15.12,15.14,3200.0,15.13,15.14,15.12,15.14,3200.0
2011-04-04 13:15:00,15.14,15.14,15.13,15.13,2900.0,15.14,15.14,15.13,15.13,2900.0
2011-04-04 13:20:00,15.14,15.14,15.1,15.11,14800.0,15.14,15.14,15.1,15.11,14800.0
2011-04-04 13:25:00,15.09,15.1,15.09,15.09,10700.0,15.09,15.1,15.09,15.09,10700.0
2011-04-04 13:30:00,15.08,15.1,15.06,15.09,14300.0,15.08,15.1,15.06,15.09,14300.0
2011-04-04 13:35:00,15.09,15.1,15.08,15.09,8300.0,15.09,15.1,15.08,15.09,8300.0
2011-04-04 13:40:00,15.08,15.09,15.07,15.08,21300.0,15.08,15.09,15.07,15.08,21300.0
2011-04-04 13:45:00,15.08,15.08,15.02,15.03,18900.0,15.08,15.08,15.02,15.03,18900.0
2011-04-04 13:50:00,15.03,15.06,15.02,15.06,14300.0,15.03,15.06,15.02,15.06,14300.0
2011-04-04 13:55:00,15.05,15.05,15.03,15.05,6800.0,15.05,15.05,15.03,15.05,6800.0
2011-04-04 14:00:00,15.05,15.06,15.04,15.04,22400.0,15.05,15.06,15.04,15.04,22400.0
2011-04-04 14:05:00,15.04,15.05,15.04,15.05,22000.0,15.04,15.05,15.04,15.05,22000.0
2011-04-04 14:10:00,15.05,15.05,15.04,15.04,3900.0,15.05,15.05,15.04,15.04,3900.0
2011-04-04 14:15:00,15.04,15.05,15.04,15.05,8600.0,15.04,15.05,15.04,15.05,8600.0
2011-04-04 14:20:00,15.05,15.05,15.04,15.04,2400.0,15.05,15.05,15.04,15.04,2400.0
2011-04-04 14:25:00,15.04,15.05,15.04,15.04,5900.0,15.04,15.05,15.04,15.04,5900.0
2011-04-04 14:30:00,15.05,15.05,15.04,15.04,12600.0,15.05,15.05,15.04,15.04,12600.0
2011-04-04 14:35:00,15.04,15.05,15.01,15.02,19400.0,15.04,15.05,15.01,15.02,19400.0
2011-04-04 14:40:00,15.02,15.02,15.0,15.01,19900.0,15.02,15.02,15.0,15.01,19900.0
2011-04-04 14:45:00,15.0,15.01,14.98,15.0,156600.0,15.0,15.01,14.98,15.0,156600.0
2011-04-04 14:50:00,15.0,15.0,14.99,15.0,19600.0,15.0,15.0,14.99,15.0,19600.0
2011-04-04 14:55:00,15.0,15.0,14.99,15.0,75200.0,15.0,15.0,14.99,15.0,75200.0
2011-04-04 15:00:00,15.0,15.01,14.99,15.0,18500.0,15.0,15.01,14.99,15.0,18500.0
2011-04-04 15:05:00,15.0,15.0,14.99,15.0,6600.0,15.0,15.0,14.99,15.0,6600.0
2011-04-04 15:10:00,15.0,15.0,14.99,15.0,5600.0,15.0,15.0,14.99,15.0,5600.0
2011-04-04 15:15:00,15.0,15.01,14.99,14.99,12700.0,15.0,15.01,14.99,14.99,12700.0
2011-04-04 15:20:00,15.0,15.01,14.95,14.95,76300.0,15.0,15.01,14.95,14.95,76300.0
2011-04-04 15:25:00,14.95,15.01,14.95,15.0,35400.0,14.95,15.01,14.95,15.0,35400.0
2011-04-04 15:30:00,14.99,15.01,14.99,14.99,35200.0,14.99,15.01,14.99,14.99,35200.0
2011-04-04 15:35:00,14.99,15.02,14.98,15.02,16900.0,14.99,15.02,14.98,15.02,16900.0
2011-04-04 15:40:00,15.02,15.03,15.01,15.03,11700.0,15.02,15.03,15.01,15.03,11700.0
2011-04-04 15:45:00,15.03,15.04,15.02,15.03,45700.0,15.03,15.04,15.02,15.03,45700.0
2011-04-04 15:50:00,15.04,15.09,15.03,15.09,67200.0,15.04,15.09,15.03,15.09,67200.0
2011-04-04 15:55:00,15.09,15.1,15.06,15.1,82300.0,15.09,15.1,15.06,15.1,82300.0
2011-04-05 09:30:00,15.03,15.15,15.01,15.14,29300.0,15.03,15.15,15.01,15.14,29300.0
2011-04-05 09:35:00,15.15,15.19,15.1,15.1,11400.0,15.15,15.19,15.1,15.1,11400.0
2011-04-05 09:40:00,15.09,15.18,15.05,15.15,14300.0,15.09,15.18,15.05,15.15,14300.0
2011-04-05 09:45:00,15.15,15.22,15.15,15.19,18600.0,15.15,15.22,15.15,15.19,18600.0
2011-04-05 09:50:00,15.19,15.22,15.19,15.21,8600.0,15.19,15.22,15.19,15.21,8600.0
2011-04-05 09:55:00,15.21,15.21,15.17,15.19,6700.0,15.21,15.21,15.17,15.19,6700.0
2011-04-05 10:00:00,15.18,15.19,15.15,15.16,9800.0,15.18,15.19,15.15,15.16,9800.0
2011-04-05 10:05:00,15.15,15.2,15.15,15.18,21200.0,15.15,15.2,15.15,15.18,21200.0
2011-04-05 10:10:00,15.18,15.23,15.16,15.16,8400.0,15.18,15.23,15.16,15.16,8400.0
2011-04-05 10:15:00,15.18,15.21,15.12,15.12,5600.0,15.18,15.21,15.12,15.12,5600.0
2011-04-05 10:20:00,15.12,15.21,15.12,15.19,6200.0,15.12,15.21,15.12,15.19,6200.0
2011-04-05 10:25:00,15.19,15.24,15.18,15.22,6900.0,15.19,15.24,15.18,15.22,6900.0
2011-04-05 10:30:00,15.23,15.26,15.19,15.2,15500.0,15.23,15.26,15.19,15.2,15500.0
2011-04-05 10:35:00,15.19,15.21,15.19,15.19,31200.0,15.19,15.21,15.19,15.19,31200.0
2011-04-05 10:40:00,15.19,15.23,15.19,15.23,2500.0,15.19,15.23,15.19,15.23,2500.0
2011-04-05 10:45:00,15.25,15.25,15.23,15.23,26700.0,15.25,15.25,15.23,15.23,26700.0
2011-04-05 10:50:00,15.24,15.24,15.23,15.23,3300.0,15.24,15.24,15.23,15.23,3300.0
2011-04-05 10:55:00,15.24,15.26,15.23,15.26,15200.0,15.24,15.26,15.23,15.26,15200.0
2011-04-05 11:00:00,15.25,15.3,15.25,15.26,7900.0,15.25,15.3,15.25,15.26,7900.0
2011-04-05 11:05:00,15.26,15.26,15.25,15.25,5000.0,15.26,15.26,15.25,15.25,5000.0
2011-04-05 11:10:00,15.25,15.29,15.25,15.29,10500.0,15.25,15.29,15.25,15.29,10500.0
2011-04-05 11:15:00,15.29,15.3,15.29,15.29,5000.0,15.29,15.3,15.29,15.29,5000.0
2011-04-05 11:20:00,15.29,15.3,15.27,15.28,6700.0,15.29,15.3,15.27,15.28,6700.0
2011-04-05 11:25:00,15.28,15.31,15.28,15.31,4100.0,15.28,15.31,15.28,15.31,4100.0
2011-04-05 11:30:00,15.3,15.32,15.27,15.29,12900.0,15.3,15.32,15.27,15.29,12900.0
2011-04-05 11:35:00,15.29,15.29,15.25,15.26,15800.0,15.29,15.29,15.25,15.26,15800.0
2011-04-05 11:40:00,15.26,15.26,15.25,15.26,2200.0,15.26,15.26,15.25,15.26,2200.0
2011-04-05 11:45:00,15.26,15.26,15.25,15.25,6800.0,15.26,15.26,15.25,15.25,6800.0
2011-04-05 11:50:00,15.25,15.26,15.25,15.25,1100.0,15.25,15.26,15.25,15.25,1100.0
2011-04-05 11:55:00,15.26,15.3,15.25,15.3,15000.0,15.26,15.3,15.25,15.3,15000.0
2011-04-05 12:00:00,15.29,15.3,15.28,15.29,5900.0,15.29,15.3,15.28,15.29,5900.0
2011-04-05 12:05:00,15.28,15.28,15.25,15.25,12400.0,15.28,15.28,15.25,15.25,12400.0
2011-04-05 12:10:00,15.25,15.27,15.25,15.27,3900.0,15.25,15.27,15.25,15.27,3900.0
2011-04-05 12:15:00,15.27,15.27,15.25,15.25,3300.0,15.27,15.27,15.25,15.25,3300.0
2011-04-05 12:20:00,15.25,15.29,15.25,15.29,6300.0,15.25,15.29,15.25,15.29,6300.0
2011-04-05 12:25:00,15.29,15.3,15.29,15.29,14100.0,15.29,15.3,15.29,15.29,14100.0
2011-04-05 12:30:00,15.3,15.3,15.29,15.29,900.0,15.3,15.3,15.29,15.29,900.0
2011-04-05 12:35:00,15.3,15.3,15.28,15.28,8700.0,15.3,15.3,15.28,15.28,8700.0
2011-04-05 12:40:00,15.28,15.28,15.27,15.28,11600.0,15.28,15.28,15.27,15.28,11600.0
2011-04-05 12:45:00,15.27,15.31,15.27,15.31,9700.0,15.27,15.31,15.27,15.31,9700.0
2011-04-05 12:50:00,15.3,15.31,15.29,15.31,11700.0,15.3,15.31,15.29,15.31,11700.0
2011-04-05 12:55:00,15.31,15.32,15.31,15.32,11100.0,15.31,15.32,15.31,15.32,11100.0
2011-04-05 13:00:00,15.32,15.32,15.31,15.32,9000.0,15.32,15.32,15.31,15.32,9000.0
2011-04-05 13:05:00,15.32,15.39,15.31,15.38,55100.0,15.32,15.39,15.31,15.38,55100.0
2011-04-05 13:10:00,15.39,15.41,15.38,15.39,23400.0,15.39,15.41,15.38,15.39,23400.0
2011-04-05 13:15:00,15.39,15.39,15.34,15.35,40200.0,15.39,15.39,15.34,15.35,40200.0
2011-04-05 13:20:00,15.34,15.36,15.32,15.36,44200.0,15.34,15.36,15.32,15.36,44200.0
2011-04-05 13:25:00,15.36,15.36,15.33,15.33,5000.0,15.36,15.36,15.33,15.33,5000.0
2011-04-05 13:30:00,15.33,15.38,15.32,15.36,22800.0,15.33,15.38,15.32,15.36,22800.0
2011-04-05 13:35:00,15.36,15.37,15.34,15.37,5400.0,15.36,15.37,15.34,15.37,5400.0
2011-04-05 13:40:00,15.36,15.38,15.36,15.38,4700.0,15.36,15.38,15.36,15.38,4700.0
2011-04-05 13:45:00,15.38,15.38,15.37,15.38,3100.0,15.38,15.38,15.37,15.38,3100.0
2011-04-05 13:50:00,15.39,15.39,15.37,15.37,3500.0,15.39,15.39,15.37,15.37,3500.0
2011-04-05 13:55:00,15.38,15.39,15.37,15.38,4400.0,15.38,15.39,15.37,15.38,4400.0
2011-04-05 14:00:00,15.38,15.4,15.37,15.37,15500.0,15.38,15.4,15.37,15.37,15500.0
2011-04-05 14:05:00,15.36,15.37,15.35,15.36,6700.0,15.36,15.37,15.35,15.36,6700.0
2011-04-05 14:10:00,15.37,15.38,15.36,15.37,5500.0,15.37,15.38,15.36,15.37,5500.0
2011-04-05 14:15:00,15.37,15.38,15.34,15.35,6300.0,15.37,15.38,15.34,15.35,6300.0
2011-04-05 14:20:00,15.34,15.37,15.33,15.37,4400.0,15.34,15.37,15.33,15.37,4400.0
2011-04-05 14:25:00,15.36,15.37,15.35,15.35,3000.0,15.36,15.37,15.35,15.35,3000.0
2011-04-05 14:30:00,15.34,15.36,15.31,15.32,6500.0,15.34,15.36,15.31,15.32,6500.0
2011-04-05 14:35:00,15.32,15.32,15.3,15.3,5600.0,15.32,15.32,15.3,15.3,5600.0
2011-04-05 14:40:00,15.31,15.33,15.3,15.32,22300.0,15.31,15.33,15.3,15.32,22300.0
2011-04-05 14:45:00,15.31,15.32,15.3,15.32,8800.0,15.31,15.32,15.3,15.32,8800.0
2011-04-05 14:50:00,15.31,15.33,15.3,15.32,8900.0,15.31,15.33,15.3,15.32,8900.0
2011-04-05 14:55:00,15.31,15.33,15.3,15.33,9900.0,15.31,15.33,15.3,15.33,9900.0
2011-04-05 15:00:00,15.33,15.34,15.31,15.32,27900.0,15.33,15.34,15.31,15.32,27900.0
2011-04-05 15:05:00,15.32,15.34,15.3,15.31,34500.0,15.32,15.34,15.3,15.31,34500.0
2011-04-05 15:10:00,15.31,15.33,15.3,15.31,46200.0,15.31,15.33,15.3,15.31,46200.0
2011-04-05 15:15:00,15.32,15.32,15.31,15.32,4600.0,15.32,15.32,15.31,15.32,4600.0
2011-04-05 15:20:00,15.31,15.36,15.31,15.35,7600.0,15.31,15.36,15.31,15.35,7600.0
2011-04-05 15:25:00,15.35,15.35,15.29,15.3,39100.0,15.35,15.35,15.29,15.3,39100.0
2011-04-05 15:30:00,15.3,15.31,15.26,15.27,24900.0,15.3,15.31,15.26,15.27,24900.0
2011-04-05 15:35:00,15.27,15.32,15.26,15.31,9900.0,15.27,15.32,15.26,15.31,9900.0
2011-04-05 15:40:00,15.31,15.32,15.28,15.3,17000.0,15.31,15.32,15.28,15.3,17000.0
2011-04-05 15:45:00,15.29,15.31,15.28,15.29,56900.0,15.29,15.31,15.28,15.29,56900.0
2011-04-05 15:50:00,15.28,15.31,15.24,15.29,138100.0,15.28,15.31,15.24,15.29,138100.0
2011-04-05 15:55:00,15.29,15.31,15.27,15.3,70700.0,15.29,15.31,15.27,15.3,70700.0
2011-04-06 09:30:00,15.41,15.44,15.41,15.42,19200.0,15.41,15.44,15.41,15.42,19200.0
2011-04-06 09:35:00,15.43,15.55,15.42,15.49,26400.0,15.43,15.55,15.42,15.49,26400.0
2011-04-06 09:40:00,15.49,15.53,15.49,15.52,7400.0,15.49,15.53,15.49,15.52,7400.0
2011-04-06 09:45:00,15.52,15.55,15.52,15.52,11500.0,15.52,15.55,15.52,15.52,11500.0
2011-04-06 09:50:00,15.53,15.54,15.51,15.51,12200.0,15.53,15.54,15.51,15.51,12200.0
2011-04-06 09:55:00,15.51,15.54,15.49,15.49,19700.0,15.51,15.54,15.49,15.49,19700.0
2011-04-06 10:00:00,15.48,15.54,15.48,15.52,24200.0,15.48,15.54,15.48,15.52,24200.0
2011-04-06 10:05:00,15.52,15.54,15.52,15.53,4200.0,15.52,15.54,15.52,15.53,4200.0
2011-04-06 10:10:00,15.53,15.53,15.5,15.51,8800.0,15.53,15.53,15.5,15.51,8800.0
2011-04-06 10:15:00,15.5,15.52,15.5,15.51,13300.0,15.5,15.52,15.5,15.51,13300.0
2011-04-06 10:20:00,15.51,15.58,15.51,15.57,33800.0,15.51,15.58,15.51,15.57,33800.0
2011-04-06 10:25:00,15.57,15.62,15.57,15.61,24300.0,15.57,15.62,15.57,15.61,24300.0
2011-04-06 10:30:00,15.61,15.64,15.6,15.63,8700.0,15.61,15.64,15.6,15.63,8700.0
2011-04-06 10:35:00,15.63,15.64,15.56,15.64,18600.0,15.63,15.64,15.56,15.64,18600.0
2011-04-06 10:40:00,15.64,15.68,15.63,15.68,11200.0,15.64,15.68,15.63,15.68,11200.0
2011-04-06 10:45:00,15.67,15.69,15.67,15.68,17800.0,15.67,15.69,15.67,15.68,17800.0
2011-04-06 10:50:00,15.67,15.69,15.64,15.66,13900.0,15.67,15.69,15.64,15.66,13900.0
2011-04-06 10:55:00,15.67,15.67,15.65,15.66,4400.0,15.67,15.67,15.65,15.66,4400.0
2011-04-06 11:00:00,15.66,15.66,15.61,15.64,5600.0,15.66,15.66,15.61,15.64,5600.0
2011-04-06 11:05:00,15.63,15.64,15.56,15.56,31500.0,15.63,15.64,15.56,15.56,31500.0
2011-04-06 11:10:00,15.56,15.58,15.53,15.55,37600.0,15.56,15.58,15.53,15.55,37600.0
2011-04-06 11:15:00,15.55,15.56,15.53,15.54,10700.0,15.55,15.56,15.53,15.54,10700.0
2011-04-06 11:20:00,15.54,15.55,15.53,15.55,5400.0,15.54,15.55,15.53,15.55,5400.0
2011-04-06 11:25:00,15.54,15.56,15.53,15.54,24300.0,15.54,15.56,15.53,15.54,24300.0
2011-04-06 11:30:00,15.54,15.62,15.54,15.59,60800.0,15.54,15.62,15.54,15.59,60800.0
2011-04-06 11:35:00,15.58,15.6,15.57,15.59,27100.0,15.58,15.6,15.57,15.59,27100.0
2011-04-06 11:40:00,15.59,15.6,15.51,15.52,50100.0,15.59,15.6,15.51,15.52,50100.0
2011-04-06 11:45:00,15.52,15.53,15.51,15.52,12900.0,15.52,15.53,15.51,15.52,12900.0
2011-04-06 11:50:00,15.53,15.57,15.53,15.57,19000.0,15.53,15.57,15.53,15.57,19000.0
2011-04-06 11:55:00,15.57,15.57,15.55,15.55,19800.0,15.57,15.57,15.55,15.55,19800.0
2011-04-06 12:00:00,15.55,15.57,15.55,15.55,11700.0,15.55,15.57,15.55,15.55,11700.0
2011-04-06 12:05:00,15.55,15.58,15.55,15.57,24200.0,15.55,15.58,15.55,15.57,24200.0
2011-04-06 12:10:00,15.58,15.6,15.58,15.6,16200.0,15.58,15.6,15.58,15.6,16200.0
2011-04-06 12:15:00,15.59,15.6,15.57,15.58,16400.0,15.59,15.6,15.57,15.58,16400.0
2011-04-06 12:20:00,15.57,15.62,15.57,15.61,13600.0,15.57,15.62,15.57,15.61,13600.0
2011-04-06 12:25:00,15.61,15.63,15.59,15.62,41000.0,15.61,15.63,15.59,15.62,41000.0
2011-04-06 12:30:00,15.62,15.64,15.59,15.6,27300.0,15.62,15.64,15.59,15.6,27300.0
2011-04-06 12:35:00,15.6,15.6,15.59,15.6,1700.0,15.6,15.6,15.59,15.6,1700.0
2011-04-06 12:40:00,15.59,15.6,15.58,15.6,29500.0,15.59,15.6,15.58,15.6,29500.0
2011-04-06 12:45:00,15.6,15.6,15.59,15.6,2400.0,15.6,15.6,15.59,15.6,2400.0
2011-04-06 12:50:00,15.6,15.6,15.59,15.6,5000.0,15.6,15.6,15.59,15.6,5000.0
2011-04-06 12:55:00,15.6,15.6,15.59,15.6,9600.0,15.6,15.6,15.59,15.6,9600.0
2011-04-06 13:00:00,15.6,15.6,15.59,15.6,4800.0,15.6,15.6,15.59,15.6,4800.0
2011-04-06 13:05:00,15.59,15.61,15.59,15.61,24500.0,15.59,15.61,15.59,15.61,24500.0
2011-04-06 13:10:00,15.61,15.61,15.6,15.61,6000.0,15.61,15.61,15.6,15.61,6000.0
2011-04-06 13:15:00,15.6,15.61,15.6,15.61,5200.0,15.6,15.61,15.6,15.61,5200.0
2011-04-06 13:20:00,15.61,15.61,15.6,15.61,4500.0,15.61,15.61,15.6,15.61,4500.0
2011-04-06 13:25:00,15.61,15.64,15.6,15.64,23200.0,15.61,15.64,15.6,15.64,23200.0
2011-04-06 13:30:00,15.64,15.64,15.61,15.64,59200.0,15.64,15.64,15.61,15.64,59200.0
2011-04-06 13:35:00,15.64,15.66,15.64,15.65,3100.0,15.64,15.66,15.64,15.65,3100.0
2011-04-06 13:40:00,15.66,15.7,15.66,15.69,22800.0,15.66,15.7,15.66,15.69,22800.0
2011-04-06 13:45:00,15.69,15.7,15.63,15.65,34500.0,15.69,15.7,15.63,15.65,34500.0
2011-04-06 13:50:00,15.65,15.67,15.65,15.65,9500.0,15.65,15.67,15.65,15.65,9500.0
2011-04-06 13:55:00,15.65,15.7,15.62,15.7,43100.0,15.65,15.7,15.62,15.7,43100.0
2011-04-06 14:00:00,15.7,15.7,15.65,15.67,24300.0,15.7,15.7,15.65,15.67,24300.0
2011-04-06 14:05:00,15.66,15.77,15.66,15.75,35800.0,15.66,15.77,15.66,15.75,35800.0
2011-04-06 14:10:00,15.75,15.77,15.73,15.76,17000.0,15.75,15.77,15.73,15.76,17000.0
2011-04-06 14:15:00,15.76,15.76,15.72,15.72,22000.0,15.76,15.76,15.72,15.72,22000.0
2011-04-06 14:20:00,15.73,15.73,15.71,15.72,22400.0,15.73,15.73,15.71,15.72,22400.0
2011-04-06 14:25:00,15.71,15.74,15.7,15.73,25900.0,15.71,15.74,15.7,15.73,25900.0
2011-04-06 14:30:00,15.72,15.78,15.72,15.76,19800.0,15.72,15.78,15.72,15.76,19800.0
2011-04-06 14:35:00,15.76,15.77,15.76,15.77,11700.0,15.76,15.77,15.76,15.77,11700.0
2011-04-06 14:40:00,15.76,15.77,15.74,15.74,21100.0,15.76,15.77,15.74,15.74,21100.0
2011-04-06 14:45:00,15.75,15.79,15.74,15.78,40400.0,15.75,15.79,15.74,15.78,40400.0
2011-04-06 14:50:00,15.79,15.81,15.78,15.8,54300.0,15.79,15.81,15.78,15.8,54300.0
2011-04-06 14:55:00,15.8,15.8,15.76,15.77,24800.0,15.8,15.8,15.76,15.77,24800.0
2011-04-06 15:00:00,15.77,15.79,15.76,15.78,24800.0,15.77,15.79,15.76,15.78,24800.0
2011-04-06 15:05:00,15.78,15.78,15.74,15.75,23200.0,15.78,15.78,15.74,15.75,23200.0
2011-04-06 15:10:00,15.75,15.76,15.73,15.74,34300.0,15.75,15.76,15.73,15.74,34300.0
2011-04-06 15:15:00,15.75,15.75,15.72,15.74,29500.0,15.75,15.75,15.72,15.74,29500.0
2011-04-06 15:20:00,15.75,15.77,15.73,15.73,29700.0,15.75,15.77,15.73,15.73,29700.0
2011-04-06 15:25:00,15.74,15.75,15.73,15.74,19400.0,15.74,15.75,15.73,15.74,19400.0
2011-04-06 15:30:00,15.73,15.77,15.73,15.76,28800.0,15.73,15.77,15.73,15.76,28800.0
2011-04-06 15:35:00,15.76,15.78,15.76,15.77,19300.0,15.76,15.78,15.76,15.77,19300.0
2011-04-06 15:40:00,15.76,15.78,15.76,15.77,26100.0,15.76,15.78,15.76,15.77,26100.0
2011-04-06 15:45:00,15.77,15.77,15.71,15.71,35900.0,15.77,15.77,15.71,15.71,35900.0
2011-04-06 15:50:00,15.72,15.74,15.7,15.73,64600.0,15.72,15.74,15.7,15.73,64600.0
2011-04-06 15:55:00,15.72,15.72,15.7,15.71,79200.0,15.72,15.72,15.7,15.71,79200.0
2011-04-07 09:30:00,15.76,15.76,15.64,15.74,10500.0,15.76,15.76,15.64,15.74,10500.0
2011-04-07 09:35:00,15.75,15.8,15.7,15.72,20500.0,15.75,15.8,15.7,15.72,20500.0
2011-04-07 09:40:00,15.73,15.81,15.69,15.8,19100.0,15.73,15.81,15.69,15.8,19100.0
2011-04-07 09:45:00,15.8,15.9,15.8,15.88,42400.0,15.8,15.9,15.8,15.88,42400.0
2011-04-07 09:50:00,15.88,15.96,15.88,15.96,29900.0,15.88,15.96,15.88,15.96,29900.0
2011-04-07 09:55:00,15.96,15.98,15.89,15.92,18200.0,15.96,15.98,15.89,15.92,18200.0
2011-04-07 10:00:00,15.92,15.96,15.91,15.92,16200.0,15.92,15.96,15.91,15.92,16200.0
2011-04-07 10:05:00,15.92,15.94,15.89,15.94,33500.0,15.92,15.94,15.89,15.94,33500.0
2011-04-07 10:10:00,15.93,15.97,15.91,15.93,40600.0,15.93,15.97,15.91,15.93,40600.0
2011-04-07 10:15:00,15.93,15.97,15.9,15.93,42500.0,15.93,15.97,15.9,15.93,42500.0
2011-04-07 10:20:00,15.92,15.97,15.91,15.92,32300.0,15.92,15.97,15.91,15.92,32300.0
2011-04-07 10:25:00,15.92,15.94,15.92,15.94,28100.0,15.92,15.94,15.92,15.94,28100.0
2011-04-07 10:30:00,15.93,15.94,15.92,15.94,18600.0,15.93,15.94,15.92,15.94,18600.0
2011-04-07 10:35:00,15.93,15.94,15.85,15.89,55500.0,15.93,15.94,15.85,15.89,55500.0
2011-04-07 10:40:00,15.9,15.9,15.74,15.75,77100.0,15.9,15.9,15.74,15.75,77100.0
2011-04-07 10:45:00,15.74,15.83,15.68,15.82,51200.0,15.74,15.83,15.68,15.82,51200.0
2011-04-07 10:50:00,15.83,15.96,15.83,15.94,75400.0,15.83,15.96,15.83,15.94,75400.0
2011-04-07 10:55:00,15.93,16.0,15.92,15.92,73800.0,15.93,16.0,15.92,15.92,73800.0
2011-04-07 11:00:00,15.93,15.93,15.85,15.86,18300.0,15.93,15.93,15.85,15.86,18300.0
2011-04-07 11:05:00,15.87,15.92,15.85,15.88,19500.0,15.87,15.92,15.85,15.88,19500.0
2011-04-07 11:10:00,15.89,15.95,15.89,15.9,19300.0,15.89,15.95,15.89,15.9,19300.0
2011-04-07 11:15:00,15.88,15.89,15.79,15.79,36000.0,15.88,15.89,15.79,15.79,36000.0
2011-04-07 11:20:00,15.79,15.87,15.77,15.85,28600.0,15.79,15.87,15.77,15.85,28600.0
2011-04-07 11:25:00,15.84,15.89,15.83,15.87,43400.0,15.84,15.89,15.83,15.87,43400.0
2011-04-07 11:30:00,15.88,15.88,15.73,15.73,40500.0,15.88,15.88,15.73,15.73,40500.0
2011-04-07 11:35:00,15.74,15.76,15.72,15.76,18700.0,15.74,15.76,15.72,15.76,18700.0
2011-04-07 11:40:00,15.76,15.81,15.74,15.78,32000.0,15.76,15.81,15.74,15.78,32000.0
2011-04-07 11:45:00,15.77,15.78,15.6,15.62,81600.0,15.77,15.78,15.6,15.62,81600.0
2011-04-07 11:50:00,15.62,15.66,15.61,15.63,24300.0,15.62,15.66,15.61,15.63,24300.0
2011-04-07 11:55:00,15.62,15.69,15.6,15.69,21700.0,15.62,15.69,15.6,15.69,21700.0
2011-04-07 12:00:00,15.69,15.72,15.66,15.68,27400.0,15.69,15.72,15.66,15.68,27400.0
2011-04-07 12:05:00,15.68,15.74,15.66,15.73,15800.0,15.68,15.74,15.66,15.73,15800.0
2011-04-07 12:10:00,15.73,15.74,15.7,15.73,17400.0,15.73,15.74,15.7,15.73,17400.0
2011-04-07 12:15:00,15.73,15.8,15.73,15.77,14800.0,15.73,15.8,15.73,15.77,14800.0
2011-04-07 12:20:00,15.76,15.77,15.73,15.74,5400.0,15.76,15.77,15.73,15.74,5400.0
2011-04-07 12:25:00,15.73,15.74,15.7,15.72,15900.0,15.73,15.74,15.7,15.72,15900.0
2011-04-07 12:30:00,15.72,15.78,15.72,15.78,9900.0,15.72,15.78,15.72,15.78,9900.0
2011-04-07 12:35:00,15.78,15.86,15.78,15.83,13200.0,15.78,15.86,15.78,15.83,13200.0
2011-04-07 12:40:00,15.83,15.83,15.78,15.82,79300.0,15.83,15.83,15.78,15.82,79300.0
2011-04-07 12:45:00,15.83,15.85,15.83,15.84,4000.0,15.83,15.85,15.83,15.84,4000.0
2011-04-07 12:50:00,15.84,15.84,15.8,15.8,6000.0,15.84,15.84,15.8,15.8,6000.0
2011-04-07 12:55:00,15.81,15.81,15.8,15.81,1100.0,15.81,15.81,15.8,15.81,1100.0
2011-04-07 13:00:00,15.81,15.82,15.8,15.8,11100.0,15.81,15.82,15.8,15.8,11100.0
2011-04-07 13:05:00,15.8,15.84,15.79,15.84,8500.0,15.8,15.84,15.79,15.84,8500.0
2011-04-07 13:10:00,15.83,15.85,15.74,15.74,10400.0,15.83,15.85,15.74,15.74,10400.0
2011-04-07 13:15:00,15.73,15.75,15.72,15.73,4700.0,15.73,15.75,15.72,15.73,4700.0
2011-04-07 13:20:00,15.72,15.73,15.7,15.73,6000.0,15.72,15.73,15.7,15.73,6000.0
2011-04-07 13:25:00,15.74,15.77,15.74,15.75,12100.0,15.74,15.77,15.74,15.75,12100.0
2011-04-07 13:30:00,15.75,15.75,15.72,15.72,6100.0,15.75,15.75,15.72,15.72,6100.0
2011-04-07 13:35:00,15.72,15.74,15.69,15.7,16900.0,15.72,15.74,15.69,15.7,16900.0
2011-04-07 13:40:00,15.69,15.71,15.63,15.66,28200.0,15.69,15.71,15.63,15.66,28200.0
2011-04-07 13:45:00,15.65,15.67,15.62,15.66,16900.0,15.65,15.67,15.62,15.66,16900.0
2011-04-07 13:50:00,15.66,15.68,15.61,15.64,44500.0,15.66,15.68,15.61,15.64,44500.0
2011-04-07 13:55:00,15.65,15.65,15.62,15.63,17700.0,15.65,15.65,15.62,15.63,17700.0
2011-04-07 14:00:00,15.63,15.64,15.61,15.63,11700.0,15.63,15.64,15.61,15.63,11700.0
2011-04-07 14:05:00,15.64,15.64,15.6,15.61,9900.0,15.64,15.64,15.6,15.61,9900.0
2011-04-07 14:10:00,15.62,15.62,15.57,15.57,26000.0,15.62,15.62,15.57,15.57,26000.0
2011-04-07 14:15:00,15.58,15.59,15.54,15.58,31700.0,15.58,15.59,15.54,15.58,31700.0
2011-04-07 14:20:00,15.58,15.58,15.55,15.58,17200.0,15.58,15.58,15.55,15.58,17200.0
2011-04-07 14:25:00,15.57,15.59,15.56,15.56,13500.0,15.57,15.59,15.56,15.56,13500.0
2011-04-07 14:30:00,15.56,15.57,15.55,15.57,4800.0,15.56,15.57,15.55,15.57,4800.0
2011-04-07 14:35:00,15.57,15.6,15.56,15.59,9200.0,15.57,15.6,15.56,15.59,9200.0
2011-04-07 14:40:00,15.58,15.64,15.56,15.64,18200.0,15.58,15.64,15.56,15.64,18200.0
2011-04-07 14:45:00,15.65,15.65,15.63,15.63,13000.0,15.65,15.65,15.63,15.63,13000.0
2011-04-07 14:50:00,15.63,15.67,15.63,15.67,12600.0,15.63,15.67,15.63,15.67,12600.0
2011-04-07 14:55:00,15.67,15.69,15.65,15.66,16200.0,15.67,15.69,15.65,15.66,16200.0
2011-04-07 15:00:00,15.67,15.67,15.63,15.64,16000.0,15.67,15.67,15.63,15.64,16000.0
2011-04-07 15:05:00,15.63,15.63,15.61,15.63,11900.0,15.63,15.63,15.61,15.63,11900.0
2011-04-07 15:10:00,15.63,15.67,15.63,15.66,33000.0,15.63,15.67,15.63,15.66,33000.0
2011-04-07 15:15:00,15.66,15.69,15.66,15.67,19500.0,15.66,15.69,15.66,15.67,19500.0
2011-04-07 15:20:00,15.68,15.72,15.66,15.66,37000.0,15.68,15.72,15.66,15.66,37000.0
2011-04-07 15:25:00,15.67,15.69,15.63,15.65,13700.0,15.67,15.69,15.63,15.65,13700.0
2011-04-07 15:30:00,15.66,15.66,15.61,15.62,30200.0,15.66,15.66,15.61,15.62,30200.0
2011-04-07 15:35:00,15.62,15.65,15.62,15.65,10300.0,15.62,15.65,15.62,15.65,10300.0
2011-04-07 15:40:00,15.65,15.69,15.65,15.68,23400.0,15.65,15.69,15.65,15.68,23400.0
2011-04-07 15:45:00,15.68,15.72,15.68,15.69,39100.0,15.68,15.72,15.68,15.69,39100.0
2011-04-07 15:50:00,15.69,15.69,15.65,15.69,36200.0,15.69,15.69,15.65,15.69,36200.0
2011-04-07 15:55:00,15.68,15.7,15.66,15.66,63300.0,15.68,15.7,15.66,15.66,63300.0
2011-04-08 09:30:00,15.75,15.78,15.7,15.7,5700.0,15.75,15.78,15.7,15.7,5700.0
2011-04-08 09:35:00,15.72,15.75,15.7,15.71,3800.0,15.72,15.75,15.7,15.71,3800.0
2011-04-08 09:40:00,15.7,15.71,15.67,15.67,3200.0,15.7,15.71,15.67,15.67,3200.0
2011-04-08 09:45:00,15.67,15.7,15.62,15.63,4800.0,15.67,15.7,15.62,15.63,4800.0
2011-04-08 09:50:00,15.62,15.63,15.55,15.55,7900.0,15.62,15.63,15.55,15.55,7900.0
2011-04-08 09:55:00,15.59,15.61,15.56,15.59,6800.0,15.59,15.61,15.56,15.59,6800.0
2011-04-08 10:00:00,15.61,15.65,15.61,15.62,8400.0,15.61,15.65,15.61,15.62,8400.0
2011-04-08 10:05:00,15.63,15.63,15.59,15.59,6800.0,15.63,15.63,15.59,15.59,6800.0
2011-04-08 10:10:00,15.59,15.67,15.59,15.67,10000.0,15.59,15.67,15.59,15.67,10000.0
2011-04-08 10:15:00,15.67,15.7,15.6,15.6,12200.0,15.67,15.7,15.6,15.6,12200.0
2011-04-08 10:20:00,15.6,15.61,15.56,15.61,5200.0,15.6,15.61,15.56,15.61,5200.0
2011-04-08 10:25:00,15.61,15.62,15.6,15.61,2800.0,15.61,15.62,15.6,15.61,2800.0
2011-04-08 10:30:00,15.59,15.64,15.58,15.62,6900.0,15.59,15.64,15.58,15.62,6900.0
2011-04-08 10:35:00,15.63,15.64,15.58,15.63,6600.0,15.63,15.64,15.58,15.63,6600.0
2011-04-08 10:40:00,15.63,15.65,15.63,15.63,7400.0,15.63,15.65,15.63,15.63,7400.0
2011-04-08 10:45:00,15.63,15.65,15.62,15.64,4400.0,15.63,15.65,15.62,15.64,4400.0
2011-04-08 10:50:00,15.64,15.65,15.62,15.64,7100.0,15.64,15.65,15.62,15.64,7100.0
2011-04-08 10:55:00,15.65,15.65,15.59,15.59,12300.0,15.65,15.65,15.59,15.59,12300.0
2011-04-08 11:00:00,15.59,15.59,15.55,15.56,6600.0,15.59,15.59,15.55,15.56,6600.0
2011-04-08 11:05:00,15.57,15.57,15.53,15.54,10100.0,15.57,15.57,15.53,15.54,10100.0
2011-04-08 11:10:00,15.54,15.54,15.52,15.54,5900.0,15.54,15.54,15.52,15.54,5900.0
2011-04-08 11:15:00,15.55,15.6,15.55,15.6,9600.0,15.55,15.6,15.55,15.6,9600.0
2011-04-08 11:20:00,15.6,15.62,15.59,15.59,3400.0,15.6,15.62,15.59,15.59,3400.0
2011-04-08 11:25:00,15.6,15.6,15.58,15.58,7900.0,15.6,15.6,15.58,15.58,7900.0
2011-04-08 11:30:00,15.58,15.61,15.54,15.59,9100.0,15.58,15.61,15.54,15.59,9100.0
2011-04-08 11:35:00,15.6,15.61,15.57,15.57,8500.0,15.6,15.61,15.57,15.57,8500.0
2011-04-08 11:40:00,15.58,15.6,15.58,15.6,3800.0,15.58,15.6,15.58,15.6,3800.0
2011-04-08 11:45:00,15.61,15.63,15.61,15.63,2600.0,15.61,15.63,15.61,15.63,2600.0
2011-04-08 11:50:00,15.63,15.64,15.58,15.58,8200.0,15.63,15.64,15.58,15.58,8200.0
2011-04-08 11:55:00,15.58,15.58,15.57,15.58,3000.0,15.58,15.58,15.57,15.58,3000.0
2011-04-08 12:00:00,15.58,15.59,15.56,15.57,4500.0,15.58,15.59,15.56,15.57,4500.0
2011-04-08 12:05:00,15.56,15.57,15.55,15.56,11100.0,15.56,15.57,15.55,15.56,11100.0
2011-04-08 12:10:00,15.55,15.56,15.52,15.52,15200.0,15.55,15.56,15.52,15.52,15200.0
2011-04-08 12:15:00,15.52,15.56,15.52,15.55,5000.0,15.52,15.56,15.52,15.55,5000.0
2011-04-08 12:20:00,15.56,15.56,15.55,15.56,9700.0,15.56,15.56,15.55,15.56,9700.0
2011-04-08 12:25:00,15.55,15.56,15.54,15.54,8100.0,15.55,15.56,15.54,15.54,8100.0
2011-04-08 12:30:00,15.55,15.56,15.54,15.54,3300.0,15.55,15.56,15.54,15.54,3300.0
2011-04-08 12:35:00,15.55,15.6,15.55,15.59,5100.0,15.55,15.6,15.55,15.59,5100.0
2011-04-08 12:40:00,15.59,15.59,15.56,15.57,6200.0,15.59,15.59,15.56,15.57,6200.0
2011-04-08 12:45:00,15.56,15.56,15.52,15.53,2700.0,15.56,15.56,15.52,15.53,2700.0
2011-04-08 12:50:00,15.52,15.52,15.51,15.51,2800.0,15.52,15.52,15.51,15.51,2800.0
2011-04-08 12:55:00,15.51,15.51,15.5,15.51,7300.0,15.51,15.51,15.5,15.51,7300.0
2011-04-08 13:00:00,15.51,15.51,15.5,15.5,800.0,15.51,15.51,15.5,15.5,800.0
2011-04-08 13:05:00,15.5,15.5,15.5,15.5,0.0,15.5,15.5,15.5,15.5,0.0
2011-04-08 13:10:00,15.5,15.5,15.5,15.5,300.0,15.5,15.5,15.5,15.5,300.0
2011-04-08 13:15:00,15.51,15.51,15.5,15.51,1600.0,15.51,15.51,15.5,15.51,1600.0
2011-04-08 13:20:00,15.5,15.54,15.5,15.51,11000.0,15.5,15.54,15.5,15.51,11000.0
2011-04-08 13:25:00,15.51,15.53,15.51,15.53,6000.0,15.51,15.53,15.51,15.53,6000.0
2011-04-08 13:30:00,15.53,15.53,15.49,15.51,26900.0,15.53,15.53,15.49,15.51,26900.0
2011-04-08 13:35:00,15.51,15.56,15.51,15.54,9300.0,15.51,15.56,15.51,15.54,9300.0
2011-04-08 13:40:00,15.56,15.56,15.55,15.55,2400.0,15.56,15.56,15.55,15.55,2400.0
2011-04-08 13:45:00,15.56,15.56,15.55,15.56,900.0,15.56,15.56,15.55,15.56,900.0
2011-04-08 13:50:00,15.56,15.56,15.55,15.55,2000.0,15.56,15.56,15.55,15.55,2000.0
2011-04-08 13:55:00,15.56,15.57,15.54,15.54,14000.0,15.56,15.57,15.54,15.54,14000.0
2011-04-08 14:00:00,15.54,15.54,15.52,15.52,4800.0,15.54,15.54,15.52,15.52,4800.0
2011-04-08 14:05:00,15.53,15.54,15.52,15.52,2900.0,15.53,15.54,15.52,15.52,2900.0
2011-04-08 14:10:00,15.53,15.54,15.51,15.51,6800.0,15.53,15.54,15.51,15.51,6800.0
2011-04-08 14:15:00,15.5,15.53,15.5,15.5,18400.0,15.5,15.53,15.5,15.5,18400.0
2011-04-08 14:20:00,15.5,15.52,15.5,15.5,7600.0,15.5,15.52,15.5,15.5,7600.0
2011-04-08 14:25:00,15.51,15.51,15.5,15.51,8200.0,15.51,15.51,15.5,15.51,8200.0
2011-04-08 14:30:00,15.51,15.52,15.5,15.51,6700.0,15.51,15.52,15.5,15.51,6700.0
2011-04-08 14:35:00,15.5,15.51,15.46,15.5,34100.0,15.5,15.51,15.46,15.5,34100.0
2011-04-08 14:40:00,15.49,15.5,15.48,15.49,2900.0,15.49,15.5,15.48,15.49,2900.0
2011-04-08 14:45:00,15.48,15.49,15.48,15.48,14400.0,15.48,15.49,15.48,15.48,14400.0
2011-04-08 14:50:00,15.48,15.48,15.43,15.45,27700.0,15.48,15.48,15.43,15.45,27700.0
2011-04-08 14:55:00,15.45,15.46,15.41,15.42,36000.0,15.45,15.46,15.41,15.42,36000.0
2011-04-08 15:00:00,15.41,15.42,15.36,15.37,54100.0,15.41,15.42,15.36,15.37,54100.0
2011-04-08 15:05:00,15.37,15.42,15.37,15.42,27400.0,15.37,15.42,15.37,15.42,27400.0
2011-04-08 15:10:00,15.42,15.44,15.4,15.41,15500.0,15.42,15.44,15.4,15.41,15500.0
2011-04-08 15:15:00,15.41,15.41,15.39,15.41,12700.0,15.41,15.41,15.39,15.41,12700.0
2011-04-08 15:20:00,15.42,15.42,15.41,15.42,10900.0,15.42,15.42,15.41,15.42,10900.0
2011-04-08 15:25:00,15.41,15.44,15.4,15.43,15400.0,15.41,15.44,15.4,15.43,15400.0
2011-04-08 15:30:00,15.42,15.47,15.41,15.46,30300.0,15.42,15.47,15.41,15.46,30300.0
2011-04-08 15:35:00,15.45,15.49,15.45,15.46,38600.0,15.45,15.49,15.45,15.46,38600.0
2011-04-08 15:40:00,15.46,15.52,15.46,15.52,30500.0,15.46,15.52,15.46,15.52,30500.0
2011-04-08 15:45:00,15.52,15.54,15.51,15.54,48700.0,15.52,15.54,15.51,15.54,48700.0
2011-04-08 15:50:00,15.53,15.57,15.49,15.56,67100.0,15.53,15.57,15.49,15.56,67100.0
2011-04-08 15:55:00,15.56,15.59,15.55,15.56,67600.0,15.56,15.59,15.55,15.56,67600.0
2011-04-11 09:30:00,15.54,15.65,15.54,15.56,10300.0,15.54,15.65,15.54,15.56,10300.0
2011-04-11 09:35:00,15.59,15.65,15.53,15.55,6100.0,15.59,15.65,15.53,15.55,6100.0
2011-04-11 09:40:00,15.54,15.56,15.5,15.56,3700.0,15.54,15.56,15.5,15.56,3700.0
2011-04-11 09:45:00,15.53,15.6,15.53,15.6,6700.0,15.53,15.6,15.53,15.6,6700.0
2011-04-11 09:50:00,15.6,15.6,15.55,15.57,2500.0,15.6,15.6,15.55,15.57,2500.0
2011-04-11 09:55:00,15.6,15.61,15.52,15.53,2900.0,15.6,15.61,15.52,15.53,2900.0
2011-04-11 10:00:00,15.54,15.58,15.51,15.52,9500.0,15.54,15.58,15.51,15.52,9500.0
2011-04-11 10:05:00,15.52,15.53,15.5,15.5,14100.0,15.52,15.53,15.5,15.5,14100.0
2011-04-11 10:10:00,15.5,15.54,15.5,15.51,11100.0,15.5,15.54,15.5,15.51,11100.0
2011-04-11 10:15:00,15.53,15.56,15.5,15.5,9300.0,15.53,15.56,15.5,15.5,9300.0
2011-04-11 10:20:00,15.5,15.51,15.5,15.5,7300.0,15.5,15.51,15.5,15.5,7300.0
2011-04-11 10:25:00,15.5,15.51,15.5,15.5,5800.0,15.5,15.51,15.5,15.5,5800.0
2011-04-11 10:30:00,15.5,15.51,15.5,15.5,6800.0,15.5,15.51,15.5,15.5,6800.0
2011-04-11 10:35:00,15.5,15.54,15.5,15.5,15100.0,15.5,15.54,15.5,15.5,15100.0
2011-04-11 10:40:00,15.5,15.53,15.5,15.53,4900.0,15.5,15.53,15.5,15.53,4900.0
2011-04-11 10:45:00,15.53,15.57,15.51,15.51,6700.0,15.53,15.57,15.51,15.51,6700.0
2011-04-11 10:50:00,15.51,15.52,15.5,15.52,7500.0,15.51,15.52,15.5,15.52,7500.0
2011-04-11 10:55:00,15.53,15.55,15.5,15.5,4400.0,15.53,15.55,15.5,15.5,4400.0
2011-04-11 11:00:00,15.51,15.52,15.44,15.45,23700.0,15.51,15.52,15.44,15.45,23700.0
2011-04-11 11:05:00,15.45,15.46,15.43,15.43,15700.0,15.45,15.46,15.43,15.43,15700.0
2011-04-11 11:10:00,15.43,15.43,15.4,15.43,23800.0,15.43,15.43,15.4,15.43,23800.0
2011-04-11 11:15:00,15.43,15.48,15.43,15.46,3400.0,15.43,15.48,15.43,15.46,3400.0
2011-04-11 11:20:00,15.45,15.45,15.41,15.41,11700.0,15.45,15.45,15.41,15.41,11700.0
2011-04-11 11:25:00,15.4,15.41,15.35,15.36,26100.0,15.4,15.41,15.35,15.36,26100.0
2011-04-11 11:30:00,15.36,15.37,15.33,15.34,32100.0,15.36,15.37,15.33,15.34,32100.0
2011-04-11 11:35:00,15.34,15.38,15.33,15.38,8900.0,15.34,15.38,15.33,15.38,8900.0
2011-04-11 11:40:00,15.38,15.45,15.38,15.45,11900.0,15.38,15.45,15.38,15.45,11900.0
2011-04-11 11:45:00,15.45,15.47,15.45,15.46,7800.0,15.45,15.47,15.45,15.46,7800.0
2011-04-11 11:50:00,15.47,15.47,15.45,15.45,4500.0,15.47,15.47,15.45,15.45,4500.0
2011-04-11 11:55:00,15.45,15.46,15.41,15.41,8800.0,15.45,15.46,15.41,15.41,8800.0
2011-04-11 12:00:00,15.4,15.42,15.4,15.4,3500.0,15.4,15.42,15.4,15.4,3500.0
2011-04-11 12:05:00,15.41,15.41,15.39,15.4,3300.0,15.41,15.41,15.39,15.4,3300.0
2011-04-11 12:10:00,15.41,15.44,15.4,15.44,5200.0,15.41,15.44,15.4,15.44,5200.0
2011-04-11 12:15:00,15.45,15.45,15.4,15.4,29000.0,15.45,15.45,15.4,15.4,29000.0
2011-04-11 12:20:00,15.41,15.47,15.41,15.47,19800.0,15.41,15.47,15.41,15.47,19800.0
2011-04-11 12:25:00,15.47,15.5,15.46,15.46,6400.0,15.47,15.5,15.46,15.46,6400.0
2011-04-11 12:30:00,15.46,15.46,15.39,15.39,35500.0,15.46,15.46,15.39,15.39,35500.0
2011-04-11 12:35:00,15.4,15.41,15.37,15.41,15900.0,15.4,15.41,15.37,15.41,15900.0
2011-04-11 12:40:00,15.41,15.42,15.37,15.42,9400.0,15.41,15.42,15.37,15.42,9400.0
2011-04-11 12:45:00,15.42,15.42,15.39,15.39,17600.0,15.42,15.42,15.39,15.39,17600.0
2011-04-11 12:50:00,15.4,15.43,15.36,15.43,8700.0,15.4,15.43,15.36,15.43,8700.0
2011-04-11 12:55:00,15.43,15.43,15.38,15.38,6800.0,15.43,15.43,15.38,15.38,6800.0
2011-04-11 13:00:00,15.38,15.4,15.37,15.4,20700.0,15.38,15.4,15.37,15.4,20700.0
2011-04-11 13:05:00,15.4,15.42,15.39,15.4,16200.0,15.4,15.42,15.39,15.4,16200.0
2011-04-11 13:10:00,15.4,15.41,15.38,15.39,12500.0,15.4,15.41,15.38,15.39,12500.0
2011-04-11 13:15:00,15.39,15.42,15.38,15.39,17400.0,15.39,15.42,15.38,15.39,17400.0
2011-04-11 13:20:00,15.39,15.44,15.39,15.42,15500.0,15.39,15.44,15.39,15.42,15500.0
2011-04-11 13:25:00,15.42,15.43,15.4,15.41,12200.0,15.42,15.43,15.4,15.41,12200.0
2011-04-11 13:30:00,15.4,15.42,15.39,15.39,8900.0,15.4,15.42,15.39,15.39,8900.0
2011-04-11 13:35:00,15.4,15.4,15.37,15.39,8600.0,15.4,15.4,15.37,15.39,8600.0
2011-04-11 13:40:00,15.39,15.43,15.38,15.41,11700.0,15.39,15.43,15.38,15.41,11700.0
2011-04-11 13:45:00,15.4,15.41,15.39,15.39,11300.0,15.4,15.41,15.39,15.39,11300.0
2011-04-11 13:50:00,15.39,15.42,15.39,15.42,16000.0,15.39,15.42,15.39,15.42,16000.0
2011-04-11 13:55:00,15.42,15.42,15.39,15.41,7800.0,15.42,15.42,15.39,15.41,7800.0
2011-04-11 14:00:00,15.4,15.41,15.4,15.4,14300.0,15.4,15.41,15.4,15.4,14300.0
2011-04-11 14:05:00,15.4,15.44,15.39,15.41,17100.0,15.4,15.44,15.39,15.41,17100.0
2011-04-11 14:10:00,15.41,15.42,15.4,15.41,8700.0,15.41,15.42,15.4,15.41,8700.0
2011-04-11 14:15:00,15.39,15.41,15.38,15.4,20300.0,15.39,15.41,15.38,15.4,20300.0
2011-04-11 14:20:00,15.4,15.42,15.4,15.41,16200.0,15.4,15.42,15.4,15.41,16200.0
2011-04-11 14:25:00,15.4,15.42,15.4,15.42,8400.0,15.4,15.42,15.4,15.42,8400.0
2011-04-11 14:30:00,15.41,15.43,15.37,15.39,12100.0,15.41,15.43,15.37,15.39,12100.0
2011-04-11 14:35:00,15.38,15.39,15.37,15.38,15400.0,15.38,15.39,15.37,15.38,15400.0
2011-04-11 14:40:00,15.39,15.39,15.37,15.38,23300.0,15.39,15.39,15.37,15.38,23300.0
2011-04-11 14:45:00,15.38,15.39,15.33,15.37,30000.0,15.38,15.39,15.33,15.37,30000.0
2011-04-11 14:50:00,15.37,15.43,15.35,15.35,86100.0,15.37,15.43,15.35,15.35,86100.0
2011-04-11 14:55:00,15.36,15.37,15.3,15.33,33000.0,15.36,15.37,15.3,15.33,33000.0
2011-04-11 15:00:00,15.33,15.35,15.28,15.3,77700.0,15.33,15.35,15.28,15.3,77700.0
2011-04-11 15:05:00,15.29,15.35,15.29,15.34,26900.0,15.29,15.35,15.29,15.34,26900.0
2011-04-11 15:10:00,15.35,15.35,15.32,15.33,37300.0,15.35,15.35,15.32,15.33,37300.0
2011-04-11 15:15:00,15.33,15.37,15.33,15.34,39600.0,15.33,15.37,15.33,15.34,39600.0
2011-04-11 15:20:00,15.34,15.37,15.33,15.33,23700.0,15.34,15.37,15.33,15.33,23700.0
2011-04-11 15:25:00,15.33,15.33,15.3,15.32,14100.0,15.33,15.33,15.3,15.32,14100.0
2011-04-11 15:30:00,15.32,15.37,15.31,15.32,29400.0,15.32,15.37,15.31,15.32,29400.0
2011-04-11 15:35:00,15.31,15.32,15.3,15.31,11800.0,15.31,15.32,15.3,15.31,11800.0
2011-04-11 15:40:00,15.31,15.34,15.3,15.34,26000.0,15.31,15.34,15.3,15.34,26000.0
2011-04-11 15:45:00,15.34,15.38,15.32,15.38,85700.0,15.34,15.38,15.32,15.38,85700.0
2011-04-11 15:50:00,15.38,15.42,15.37,15.41,33100.0,15.38,15.42,15.37,15.41,33100.0
2011-04-11 15:55:00,15.42,15.47,15.4,15.47,122100.0,15.42,15.47,15.4,15.47,122100.0
2011-04-12 09:30:00,15.3,15.45,15.28,15.3,14400.0,15.3,15.45,15.28,15.3,14400.0
2011-04-12 09:35:00,15.3,15.36,15.25,15.32,19700.0,15.3,15.36,15.25,15.32,19700.0
2011-04-12 09:40:00,15.29,15.29,15.2,15.24,18000.0,15.29,15.29,15.2,15.24,18000.0
2011-04-12 09:45:00,15.24,15.25,15.14,15.15,30400.0,15.24,15.25,15.14,15.15,30400.0
2011-04-12 09:50:00,15.15,15.19,15.12,15.14,24000.0,15.15,15.19,15.12,15.14,24000.0
2011-04-12 09:55:00,15.14,15.15,15.07,15.1,26100.0,15.14,15.15,15.07,15.1,26100.0
2011-04-12 10:00:00,15.11,15.15,15.06,15.13,26100.0,15.11,15.15,15.06,15.13,26100.0
2011-04-12 10:05:00,15.12,15.22,15.1,15.15,56700.0,15.12,15.22,15.1,15.15,56700.0
2011-04-12 10:10:00,15.13,15.13,15.06,15.1,20400.0,15.13,15.13,15.06,15.1,20400.0
2011-04-12 10:15:00,15.1,15.14,15.09,15.1,25400.0,15.1,15.14,15.09,15.1,25400.0
2011-04-12 10:20:00,15.09,15.11,15.04,15.06,15600.0,15.09,15.11,15.04,15.06,15600.0
2011-04-12 10:25:00,15.06,15.12,15.05,15.1,19700.0,15.06,15.12,15.05,15.1,19700.0
2011-04-12 10:30:00,15.1,15.11,15.1,15.1,16600.0,15.1,15.11,15.1,15.1,16600.0
2011-04-12 10:35:00,15.09,15.09,15.04,15.08,18600.0,15.09,15.09,15.04,15.08,18600.0
2011-04-12 10:40:00,15.08,15.08,15.01,15.05,35200.0,15.08,15.08,15.01,15.05,35200.0
2011-04-12 10:45:00,15.05,15.06,14.99,15.0,16800.0,15.05,15.06,14.99,15.0,16800.0
2011-04-12 10:50:00,15.0,15.01,14.93,14.98,16800.0,15.0,15.01,14.93,14.98,16800.0
2011-04-12 10:55:00,14.98,15.02,14.98,15.01,13100.0,14.98,15.02,14.98,15.01,13100.0
2011-04-12 11:00:00,15.0,15.02,15.0,15.01,4900.0,15.0,15.02,15.0,15.01,4900.0
2011-04-12 11:05:00,15.01,15.03,15.01,15.02,7400.0,15.01,15.03,15.01,15.02,7400.0
2011-04-12 11:10:00,15.02,15.08,15.01,15.08,14100.0,15.02,15.08,15.01,15.08,14100.0
2011-04-12 11:15:00,15.1,15.11,15.01,15.09,39200.0,15.1,15.11,15.01,15.09,39200.0
2011-04-12 11:20:00,15.09,15.12,15.08,15.11,7400.0,15.09,15.12,15.08,15.11,7400.0
2011-04-12 11:25:00,15.11,15.15,15.11,15.15,11000.0,15.11,15.15,15.11,15.15,11000.0
2011-04-12 11:30:00,15.14,15.19,15.14,15.17,9300.0,15.14,15.19,15.14,15.17,9300.0
2011-04-12 11:35:00,15.17,15.18,15.16,15.17,4200.0,15.17,15.18,15.16,15.17,4200.0
2011-04-12 11:40:00,15.16,15.18,15.13,15.18,7100.0,15.16,15.18,15.13,15.18,7100.0
2011-04-12 11:45:00,15.18,15.18,15.08,15.15,15600.0,15.18,15.18,15.08,15.15,15600.0
2011-04-12 11:50:00,15.14,15.14,15.11,15.11,7000.0,15.14,15.14,15.11,15.11,7000.0
2011-04-12 11:55:00,15.11,15.12,15.11,15.11,4700.0,15.11,15.12,15.11,15.11,4700.0
2011-04-12 12:00:00,15.11,15.15,15.11,15.14,3800.0,15.11,15.15,15.11,15.14,3800.0
2011-04-12 12:05:00,15.14,15.15,15.14,15.15,1200.0,15.14,15.15,15.14,15.15,1200.0
2011-04-12 12:10:00,15.15,15.15,15.1,15.14,8100.0,15.15,15.15,15.1,15.14,8100.0
2011-04-12 12:15:00,15.14,15.14,15.09,15.09,5900.0,15.14,15.14,15.09,15.09,5900.0
2011-04-12 12:20:00,15.09,15.12,15.09,15.12,8300.0,15.09,15.12,15.09,15.12,8300.0
2011-04-12 12:25:00,15.12,15.12,15.07,15.08,4500.0,15.12,15.12,15.07,15.08,4500.0
2011-04-12 12:30:00,15.07,15.08,15.06,15.06,5700.0,15.07,15.08,15.06,15.06,5700.0
2011-04-12 12:35:00,15.06,15.07,15.05,15.06,6700.0,15.06,15.07,15.05,15.06,6700.0
2011-04-12 12:40:00,15.05,15.09,15.05,15.09,2200.0,15.05,15.09,15.05,15.09,2200.0
2011-04-12 12:45:00,15.09,15.1,15.08,15.1,6200.0,15.09,15.1,15.08,15.1,6200.0
2011-04-12 12:50:00,15.09,15.1,15.06,15.08,7200.0,15.09,15.1,15.06,15.08,7200.0
2011-04-12 12:55:00,15.07,15.09,15.04,15.09,4900.0,15.07,15.09,15.04,15.09,4900.0
2011-04-12 13:00:00,15.08,15.11,15.08,15.11,7400.0,15.08,15.11,15.08,15.11,7400.0
2011-04-12 13:05:00,15.11,15.11,15.06,15.09,18000.0,15.11,15.11,15.06,15.09,18000.0
2011-04-12 13:10:00,15.1,15.12,15.06,15.07,5300.0,15.1,15.12,15.06,15.07,5300.0
2011-04-12 13:15:00,15.07,15.1,15.06,15.08,11100.0,15.07,15.1,15.06,15.08,11100.0
2011-04-12 13:20:00,15.07,15.09,15.06,15.09,2500.0,15.07,15.09,15.06,15.09,2500.0
2011-04-12 13:25:00,15.09,15.11,15.09,15.11,3500.0,15.09,15.11,15.09,15.11,3500.0
2011-04-12 13:30:00,15.1,15.12,15.08,15.09,5000.0,15.1,15.12,15.08,15.09,5000.0
2011-04-12 13:35:00,15.09,15.1,15.06,15.06,8100.0,15.09,15.1,15.06,15.06,8100.0
2011-04-12 13:40:00,15.07,15.09,15.05,15.07,6300.0,15.07,15.09,15.05,15.07,6300.0
2011-04-12 13:45:00,15.07,15.1,15.07,15.07,3200.0,15.07,15.1,15.07,15.07,3200.0
2011-04-12 13:50:00,15.07,15.07,15.01,15.05,13200.0,15.07,15.07,15.01,15.05,13200.0
2011-04-12 13:55:00,15.05,15.07,15.0,15.07,17500.0,15.05,15.07,15.0,15.07,17500.0
2011-04-12 14:00:00,15.07,15.11,15.07,15.1,4300.0,15.07,15.11,15.07,15.1,4300.0
2011-04-12 14:05:00,15.1,15.15,15.08,15.14,16100.0,15.1,15.15,15.08,15.14,16100.0
2011-04-12 14:10:00,15.14,15.15,15.12,15.14,17600.0,15.14,15.15,15.12,15.14,17600.0
2011-04-12 14:15:00,15.15,15.15,15.12,15.13,8900.0,15.15,15.15,15.12,15.13,8900.0
2011-04-12 14:20:00,15.12,15.15,15.12,15.14,6000.0,15.12,15.15,15.12,15.14,6000.0
2011-04-12 14:25:00,15.13,15.18,15.13,15.18,21300.0,15.13,15.18,15.13,15.18,21300.0
2011-04-12 14:30:00,15.17,15.18,15.14,15.16,18000.0,15.17,15.18,15.14,15.16,18000.0
2011-04-12 14:35:00,15.15,15.18,15.13,15.16,9700.0,15.15,15.18,15.13,15.16,9700.0
2011-04-12 14:40:00,15.16,15.17,15.16,15.17,4400.0,15.16,15.17,15.16,15.17,4400.0
2011-04-12 14:45:00,15.17,15.18,15.11,15.13,22000.0,15.17,15.18,15.11,15.13,22000.0
2011-04-12 14:50:00,15.14,15.15,15.12,15.13,5700.0,15.14,15.15,15.12,15.13,5700.0
2011-04-12 14:55:00,15.13,15.15,15.12,15.13,6600.0,15.13,15.15,15.12,15.13,6600.0
2011-04-12 15:00:00,15.14,15.14,15.13,15.14,5900.0,15.14,15.14,15.13,15.14,5900.0
2011-04-12 15:05:00,15.14,15.15,15.1,15.11,17700.0,15.14,15.15,15.1,15.11,17700.0
2011-04-12 15:10:00,15.1,15.13,15.1,15.12,7900.0,15.1,15.13,15.1,15.12,7900.0
2011-04-12 15:15:00,15.12,15.13,15.11,15.12,13400.0,15.12,15.13,15.11,15.12,13400.0
2011-04-12 15:20:00,15.11,15.11,15.06,15.1,9200.0,15.11,15.11,15.06,15.1,9200.0
2011-04-12 15:25:00,15.09,15.1,15.06,15.06,14700.0,15.09,15.1,15.06,15.06,14700.0
2011-04-12 15:30:00,15.07,15.07,15.05,15.05,13100.0,15.07,15.07,15.05,15.05,13100.0
2011-04-12 15:35:00,15.05,15.1,15.04,15.1,34100.0,15.05,15.1,15.04,15.1,34100.0
2011-04-12 15:40:00,15.1,15.13,15.1,15.1,28900.0,15.1,15.13,15.1,15.1,28900.0
2011-04-12 15:45:00,15.1,15.13,15.09,15.11,19000.0,15.1,15.13,15.09,15.11,19000.0
2011-04-12 15:50:00,15.1,15.12,15.09,15.09,36100.0,15.1,15.12,15.09,15.09,36100.0
2011-04-12 15:55:00,15.09,15.12,15.08,15.1,42000.0,15.09,15.12,15.08,15.1,42000.0
2011-04-13 09:30:00,15.12,15.24,15.11,15.11,17900.0,15.12,15.24,15.11,15.11,17900.0
2011-04-13 09:35:00,15.12,15.18,15.1,15.12,36900.0,15.12,15.18,15.1,15.12,36900.0
2011-04-13 09:40:00,15.12,15.15,15.06,15.08,28000.0,15.12,15.15,15.06,15.08,28000.0
2011-04-13 09:45:00,15.1,15.14,15.06,15.09,29100.0,15.1,15.14,15.06,15.09,29100.0
2011-04-13 09:50:00,15.11,15.14,15.11,15.12,8500.0,15.11,15.14,15.11,15.12,8500.0
2011-04-13 09:55:00,15.12,15.12,15.11,15.11,7400.0,15.12,15.12,15.11,15.11,7400.0
2011-04-13 10:00:00,15.12,15.15,15.08,15.13,13500.0,15.12,15.15,15.08,15.13,13500.0
2011-04-13 10:05:00,15.13,15.13,15.06,15.06,8200.0,15.13,15.13,15.06,15.06,8200.0
2011-04-13 10:10:00,15.06,15.06,15.02,15.03,13600.0,15.06,15.06,15.02,15.03,13600.0
2011-04-13 10:15:00,15.03,15.1,15.03,15.07,4700.0,15.03,15.1,15.03,15.07,4700.0
2011-04-13 10:20:00,15.06,15.14,15.06,15.13,13500.0,15.06,15.14,15.06,15.13,13500.0
2011-04-13 10:25:00,15.14,15.17,15.12,15.15,30000.0,15.14,15.17,15.12,15.15,30000.0
2011-04-13 10:30:00,15.14,15.16,15.12,15.14,31800.0,15.14,15.16,15.12,15.14,31800.0
2011-04-13 10:35:00,15.14,15.14,15.12,15.13,12000.0,15.14,15.14,15.12,15.13,12000.0
2011-04-13 10:40:00,15.14,15.17,15.13,15.17,57600.0,15.14,15.17,15.13,15.17,57600.0
2011-04-13 10:45:00,15.17,15.19,15.14,15.19,20100.0,15.17,15.19,15.14,15.19,20100.0
2011-04-13 10:50:00,15.21,15.21,15.1,15.1,16700.0,15.21,15.21,15.1,15.1,16700.0
2011-04-13 10:55:00,15.1,15.12,15.1,15.12,15600.0,15.1,15.12,15.1,15.12,15600.0
2011-04-13 11:00:00,15.12,15.21,15.12,15.2,15600.0,15.12,15.21,15.12,15.2,15600.0
2011-04-13 11:05:00,15.2,15.21,15.18,15.19,10600.0,15.2,15.21,15.18,15.19,10600.0
2011-04-13 11:10:00,15.18,15.18,15.12,15.15,6400.0,15.18,15.18,15.12,15.15,6400.0
2011-04-13 11:15:00,15.14,15.19,15.12,15.19,10300.0,15.14,15.19,15.12,15.19,10300.0
2011-04-13 11:20:00,15.19,15.2,15.14,15.17,87900.0,15.19,15.2,15.14,15.17,87900.0
2011-04-13 11:25:00,15.16,15.17,15.09,15.12,11200.0,15.16,15.17,15.09,15.12,11200.0
2011-04-13 11:30:00,15.11,15.11,15.07,15.08,10900.0,15.11,15.11,15.07,15.08,10900.0
2011-04-13 11:35:00,15.07,15.07,14.96,14.96,17400.0,15.07,15.07,14.96,14.96,17400.0
2011-04-13 11:40:00,14.97,15.05,14.96,15.04,11600.0,14.97,15.05,14.96,15.04,11600.0
2011-04-13 11:45:00,15.04,15.08,15.04,15.08,5000.0,15.04,15.08,15.04,15.08,5000.0
2011-04-13 11:50:00,15.08,15.1,15.06,15.06,6500.0,15.08,15.1,15.06,15.06,6500.0
2011-04-13 11:55:00,15.05,15.06,14.98,14.99,14400.0,15.05,15.06,14.98,14.99,14400.0
2011-04-13 12:00:00,14.99,15.05,14.99,15.0,8400.0,14.99,15.05,14.99,15.0,8400.0
2011-04-13 12:05:00,15.01,15.06,15.0,15.06,5700.0,15.01,15.06,15.0,15.06,5700.0
2011-04-13 12:10:00,15.06,15.09,15.05,15.06,3100.0,15.06,15.09,15.05,15.06,3100.0
2011-04-13 12:15:00,15.05,15.05,15.02,15.03,2800.0,15.05,15.05,15.02,15.03,2800.0
2011-04-13 12:20:00,15.03,15.03,14.97,14.98,20200.0,15.03,15.03,14.97,14.98,20200.0
2011-04-13 12:25:00,14.98,15.02,14.98,15.0,8700.0,14.98,15.02,14.98,15.0,8700.0
2011-04-13 12:30:00,14.99,15.0,14.97,15.0,5200.0,14.99,15.0,14.97,15.0,5200.0
2011-04-13 12:35:00,14.99,14.99,14.93,14.98,38100.0,14.99,14.99,14.93,14.98,38100.0
2011-04-13 12:40:00,14.98,15.0,14.97,14.98,6800.0,14.98,15.0,14.97,14.98,6800.0
2011-04-13 12:45:00,14.98,15.03,14.98,15.03,14900.0,14.98,15.03,14.98,15.03,14900.0
2011-04-13 12:50:00,15.03,15.1,15.0,15.09,74700.0,15.03,15.1,15.0,15.09,74700.0
2011-04-13 12:55:00,15.09,15.1,15.04,15.06,6400.0,15.09,15.1,15.04,15.06,6400.0
2011-04-13 13:00:00,15.06,15.14,15.04,15.13,21400.0,15.06,15.14,15.04,15.13,21400.0
2011-04-13 13:05:00,15.12,15.13,15.08,15.08,4600.0,15.12,15.13,15.08,15.08,4600.0
2011-04-13 13:10:00,15.08,15.08,15.03,15.03,7000.0,15.08,15.08,15.03,15.03,7000.0
2011-04-13 13:15:00,15.03,15.06,15.03,15.06,500.0,15.03,15.06,15.03,15.06,500.0
2011-04-13 13:20:00,15.07,15.09,15.07,15.08,3700.0,15.07,15.09,15.07,15.08,3700.0
2011-04-13 13:25:00,15.07,15.07,15.02,15.03,4000.0,15.07,15.07,15.02,15.03,4000.0
2011-04-13 13:30:00,15.04,15.08,15.04,15.08,7700.0,15.04,15.08,15.04,15.08,7700.0
2011-04-13 13:35:00,15.07,15.07,15.01,15.04,5800.0,15.07,15.07,15.01,15.04,5800.0
2011-04-13 13:40:00,15.04,15.07,15.04,15.07,4200.0,15.04,15.07,15.04,15.07,4200.0
2011-04-13 13:45:00,15.06,15.06,15.01,15.02,1700.0,15.06,15.06,15.01,15.02,1700.0
2011-04-13 13:50:00,15.04,15.04,15.0,15.01,4900.0,15.04,15.04,15.0,15.01,4900.0
2011-04-13 13:55:00,15.01,15.01,14.99,14.99,6700.0,15.01,15.01,14.99,14.99,6700.0
2011-04-13 14:00:00,15.01,15.05,15.01,15.05,7000.0,15.01,15.05,15.01,15.05,7000.0
2011-04-13 14:05:00,15.05,15.07,15.04,15.07,7100.0,15.05,15.07,15.04,15.07,7100.0
2011-04-13 14:10:00,15.07,15.08,15.03,15.03,5400.0,15.07,15.08,15.03,15.03,5400.0
2011-04-13 14:15:00,15.03,15.04,15.01,15.03,8500.0,15.03,15.04,15.01,15.03,8500.0
2011-04-13 14:20:00,15.04,15.08,15.02,15.08,6700.0,15.04,15.08,15.02,15.08,6700.0
2011-04-13 14:25:00,15.07,15.09,15.05,15.08,7600.0,15.07,15.09,15.05,15.08,7600.0
2011-04-13 14:30:00,15.09,15.09,15.05,15.05,6100.0,15.09,15.09,15.05,15.05,6100.0
2011-04-13 14:35:00,15.06,15.12,15.05,15.05,7800.0,15.06,15.12,15.05,15.05,7800.0
2011-04-13 14:40:00,15.06,15.11,15.06,15.11,35300.0,15.06,15.11,15.06,15.11,35300.0
2011-04-13 14:45:00,15.12,15.14,15.09,15.1,10400.0,15.12,15.14,15.09,15.1,10400.0
2011-04-13 14:50:00,15.1,15.14,15.1,15.11,8000.0,15.1,15.14,15.1,15.11,8000.0
2011-04-13 14:55:00,15.12,15.13,15.12,15.12,6600.0,15.12,15.13,15.12,15.12,6600.0
2011-04-13 15:00:00,15.12,15.16,15.12,15.13,8000.0,15.12,15.16,15.12,15.13,8000.0
2011-04-13 15:05:00,15.14,15.15,15.12,15.13,9200.0,15.14,15.15,15.12,15.13,9200.0
2011-04-13 15:10:00,15.13,15.14,15.12,15.12,7000.0,15.13,15.14,15.12,15.12,7000.0
2011-04-13 15:15:00,15.12,15.16,15.12,15.16,10100.0,15.12,15.16,15.12,15.16,10100.0
2011-04-13 15:20:00,15.16,15.16,15.12,15.13,16500.0,15.16,15.16,15.12,15.13,16500.0
2011-04-13 15:25:00,15.14,15.15,15.12,15.14,7400.0,15.14,15.15,15.12,15.14,7400.0
2011-04-13 15:30:00,15.14,15.16,15.11,15.15,12000.0,15.14,15.16,15.11,15.15,12000.0
2011-04-13 15:35:00,15.11,15.13,15.1,15.12,22000.0,15.11,15.13,15.1,15.12,22000.0
2011-04-13 15:40:00,15.11,15.11,15.09,15.1,14700.0,15.11,15.11,15.09,15.1,14700.0
2011-04-13 15:45:00,15.1,15.1,15.07,15.08,16600.0,15.1,15.1,15.07,15.08,16600.0
2011-04-13 15:50:00,15.07,15.1,15.07,15.08,43700.0,15.07,15.1,15.07,15.08,43700.0
2011-04-13 15:55:00,15.07,15.13,15.07,15.13,47500.0,15.07,15.13,15.07,15.13,47500.0
2011-04-14 09:30:00,14.95,15.09,14.95,15.03,4600.0,14.95,15.09,14.95,15.03,4600.0
2011-04-14 09:35:00,15.02,15.03,14.99,15.01,5500.0,15.02,15.03,14.99,15.01,5500.0
2011-04-14 09:40:00,15.03,15.05,14.97,14.99,18300.0,15.03,15.05,14.97,14.99,18300.0
2011-04-14 09:45:00,14.97,14.97,14.91,14.91,15800.0,14.97,14.97,14.91,14.91,15800.0
2011-04-14 09:50:00,14.92,14.98,14.86,14.96,19600.0,14.92,14.98,14.86,14.96,19600.0
2011-04-14 09:55:00,14.97,15.03,14.96,15.02,5000.0,14.97,15.03,14.96,15.02,5000.0
2011-04-14 10:00:00,15.02,15.06,14.96,15.03,32000.0,15.02,15.06,14.96,15.03,32000.0
2011-04-14 10:05:00,15.04,15.07,15.02,15.07,11100.0,15.04,15.07,15.02,15.07,11100.0
2011-04-14 10:10:00,15.07,15.1,15.02,15.02,6300.0,15.07,15.1,15.02,15.02,6300.0
2011-04-14 10:15:00,15.02,15.08,15.02,15.06,6200.0,15.02,15.08,15.02,15.06,6200.0
2011-04-14 10:20:00,15.06,15.07,15.0,15.01,8100.0,15.06,15.07,15.0,15.01,8100.0
2011-04-14 10:25:00,15.02,15.06,15.0,15.03,9600.0,15.02,15.06,15.0,15.03,9600.0
2011-04-14 10:30:00,15.03,15.06,15.02,15.04,9800.0,15.03,15.06,15.02,15.04,9800.0
2011-04-14 10:35:00,15.04,15.06,15.03,15.04,3900.0,15.04,15.06,15.03,15.04,3900.0
2011-04-14 10:40:00,15.04,15.04,15.03,15.03,3900.0,15.04,15.04,15.03,15.03,3900.0
2011-04-14 10:45:00,15.02,15.05,15.02,15.05,1400.0,15.02,15.05,15.02,15.05,1400.0
2011-04-14 10:50:00,15.06,15.07,15.0,15.0,10700.0,15.06,15.07,15.0,15.0,10700.0
2011-04-14 10:55:00,14.99,15.03,14.96,14.96,4900.0,14.99,15.03,14.96,14.96,4900.0
2011-04-14 11:00:00,14.96,15.0,14.95,14.97,6600.0,14.96,15.0,14.95,14.97,6600.0
2011-04-14 11:05:00,14.98,15.02,14.97,15.02,15400.0,14.98,15.02,14.97,15.02,15400.0
2011-04-14 11:10:00,15.03,15.04,15.0,15.0,12200.0,15.03,15.04,15.0,15.0,12200.0
2011-04-14 11:15:00,14.99,15.0,14.96,14.99,6600.0,14.99,15.0,14.96,14.99,6600.0
2011-04-14 11:20:00,14.98,14.98,14.95,14.96,5800.0,14.98,14.98,14.95,14.96,5800.0
2011-04-14 11:25:00,14.97,14.99,14.93,14.95,6500.0,14.97,14.99,14.93,14.95,6500.0
2011-04-14 11:30:00,14.96,14.98,14.96,14.97,5100.0,14.96,14.98,14.96,14.97,5100.0
2011-04-14 11:35:00,14.96,14.98,14.93,14.98,5300.0,14.96,14.98,14.93,14.98,5300.0
2011-04-14 11:40:00,14.97,14.98,14.94,14.96,4300.0,14.97,14.98,14.94,14.96,4300.0
2011-04-14 11:45:00,14.95,15.0,14.95,14.97,9300.0,14.95,15.0,14.95,14.97,9300.0
2011-04-14 11:50:00,14.97,15.03,14.97,15.03,4600.0,14.97,15.03,14.97,15.03,4600.0
2011-04-14 11:55:00,15.02,15.03,14.99,15.03,4700.0,15.02,15.03,14.99,15.03,4700.0
2011-04-14 12:00:00,15.02,15.09,15.02,15.09,18700.0,15.02,15.09,15.02,15.09,18700.0
2011-04-14 12:05:00,15.08,15.08,14.99,15.0,19600.0,15.08,15.08,14.99,15.0,19600.0
2011-04-14 12:10:00,15.0,15.01,14.99,15.0,23500.0,15.0,15.01,14.99,15.0,23500.0
2011-04-14 12:15:00,15.0,15.0,14.97,14.98,3400.0,15.0,15.0,14.97,14.98,3400.0
2011-04-14 12:20:00,14.98,14.99,14.98,14.98,2700.0,14.98,14.99,14.98,14.98,2700.0
2011-04-14 12:25:00,14.99,15.0,14.98,15.0,2800.0,14.99,15.0,14.98,15.0,2800.0
2011-04-14 12:30:00,15.0,15.0,14.98,15.0,9400.0,15.0,15.0,14.98,15.0,9400.0
2011-04-14 12:35:00,14.99,15.0,14.99,15.0,1100.0,14.99,15.0,14.99,15.0,1100.0
2011-04-14 12:40:00,15.0,15.0,14.98,14.98,3500.0,15.0,15.0,14.98,14.98,3500.0
2011-04-14 12:45:00,14.98,14.99,14.98,14.99,1000.0,14.98,14.99,14.98,14.99,1000.0
2011-04-14 12:50:00,14.99,15.0,14.99,15.0,7100.0,14.99,15.0,14.99,15.0,7100.0
2011-04-14 12:55:00,15.0,15.0,15.0,15.0,5600.0,15.0,15.0,15.0,15.0,5600.0
2011-04-14 13:00:00,14.99,15.0,14.99,14.99,7100.0,14.99,15.0,14.99,14.99,7100.0
2011-04-14 13:05:00,15.0,15.01,14.99,15.01,33400.0,15.0,15.01,14.99,15.01,33400.0
2011-04-14 13:10:00,15.01,15.02,15.01,15.02,4400.0,15.01,15.02,15.01,15.02,4400.0
2011-04-14 13:15:00,15.02,15.02,15.0,15.0,4500.0,15.02,15.02,15.0,15.0,4500.0
2011-04-14 13:20:00,15.0,15.03,15.0,15.0,16400.0,15.0,15.03,15.0,15.0,16400.0
2011-04-14 13:25:00,15.0,15.04,15.0,15.03,7900.0,15.0,15.04,15.0,15.03,7900.0
2011-04-14 13:30:00,15.03,15.04,15.01,15.02,3700.0,15.03,15.04,15.01,15.02,3700.0
2011-04-14 13:35:00,15.03,15.05,15.02,15.04,6000.0,15.03,15.05,15.02,15.04,6000.0
2011-04-14 13:40:00,15.04,15.04,15.0,15.01,2800.0,15.04,15.04,15.0,15.01,2800.0
2011-04-14 13:45:00,15.02,15.04,15.02,15.04,5800.0,15.02,15.04,15.02,15.04,5800.0
2011-04-14 13:50:00,15.03,15.03,15.01,15.01,5500.0,15.03,15.03,15.01,15.01,5500.0
2011-04-14 13:55:00,15.02,15.03,15.01,15.02,6100.0,15.02,15.03,15.01,15.02,6100.0
2011-04-14 14:00:00,15.02,15.05,15.02,15.05,13200.0,15.02,15.05,15.02,15.05,13200.0
2011-04-14 14:05:00,15.06,15.09,15.05,15.09,6200.0,15.06,15.09,15.05,15.09,6200.0
2011-04-14 14:10:00,15.08,15.1,15.07,15.1,13100.0,15.08,15.1,15.07,15.1,13100.0
2011-04-14 14:15:00,15.1,15.11,15.09,15.11,9400.0,15.1,15.11,15.09,15.11,9400.0
2011-04-14 14:20:00,15.11,15.11,15.08,15.08,9000.0,15.11,15.11,15.08,15.08,9000.0
2011-04-14 14:25:00,15.08,15.12,15.07,15.08,12400.0,15.08,15.12,15.07,15.08,12400.0
2011-04-14 14:30:00,15.1,15.15,15.1,15.15,18100.0,15.1,15.15,15.1,15.15,18100.0
2011-04-14 14:35:00,15.17,15.18,15.16,15.17,4300.0,15.17,15.18,15.16,15.17,4300.0
2011-04-14 14:40:00,15.16,15.17,15.14,15.14,3900.0,15.16,15.17,15.14,15.14,3900.0
2011-04-14 14:45:00,15.14,15.16,15.12,15.16,6900.0,15.14,15.16,15.12,15.16,6900.0
2011-04-14 14:50:00,15.15,15.18,15.15,15.18,4600.0,15.15,15.18,15.15,15.18,4600.0
2011-04-14 14:55:00,15.17,15.19,15.16,15.17,14400.0,15.17,15.19,15.16,15.17,14400.0
2011-04-14 15:00:00,15.17,15.2,15.16,15.2,9200.0,15.17,15.2,15.16,15.2,9200.0
2011-04-14 15:05:00,15.21,15.21,15.19,15.19,10900.0,15.21,15.21,15.19,15.19,10900.0
2011-04-14 15:10:00,15.19,15.24,15.18,15.22,17100.0,15.19,15.24,15.18,15.22,17100.0
2011-04-14 15:15:00,15.22,15.24,15.21,15.22,14300.0,15.22,15.24,15.21,15.22,14300.0
2011-04-14 15:20:00,15.22,15.24,15.22,15.23,10500.0,15.22,15.24,15.22,15.23,10500.0
2011-04-14 15:25:00,15.22,15.26,15.22,15.23,20600.0,15.22,15.26,15.22,15.23,20600.0
2011-04-14 15:30:00,15.23,15.25,15.22,15.23,13500.0,15.23,15.25,15.22,15.23,13500.0
2011-04-14 15:35:00,15.24,15.27,15.22,15.26,17100.0,15.24,15.27,15.22,15.26,17100.0
2011-04-14 15:40:00,15.26,15.28,15.24,15.24,11500.0,15.26,15.28,15.24,15.24,11500.0
2011-04-14 15:45:00,15.24,15.25,15.22,15.22,19700.0,15.24,15.25,15.22,15.22,19700.0
2011-04-14 15:50:00,15.23,15.25,15.22,15.24,31100.0,15.23,15.25,15.22,15.24,31100.0
2011-04-14 15:55:00,15.24,15.27,15.24,15.27,35400.0,15.24,15.27,15.24,15.27,35400.0
2011-04-15 09:30:00,15.23,15.3,15.15,15.15,75300.0,15.23,15.3,15.15,15.15,75300.0
2011-04-15 09:35:00,15.15,15.17,15.12,15.17,15900.0,15.15,15.17,15.12,15.17,15900.0
2011-04-15 09:40:00,15.16,15.16,15.12,15.13,12500.0,15.16,15.16,15.12,15.13,12500.0
2011-04-15 09:45:00,15.13,15.13,15.12,15.13,6100.0,15.13,15.13,15.12,15.13,6100.0
2011-04-15 09:50:00,15.13,15.13,15.11,15.12,2000.0,15.13,15.13,15.11,15.12,2000.0
2011-04-15 09:55:00,15.14,15.17,15.14,15.16,3500.0,15.14,15.17,15.14,15.16,3500.0
2011-04-15 10:00:00,15.17,15.28,15.17,15.24,9700.0,15.17,15.28,15.17,15.24,9700.0
2011-04-15 10:05:00,15.24,15.25,15.19,15.24,5900.0,15.24,15.25,15.19,15.24,5900.0
2011-04-15 10:10:00,15.25,15.25,15.21,15.24,4800.0,15.25,15.25,15.21,15.24,4800.0
2011-04-15 10:15:00,15.23,15.23,15.13,15.17,11100.0,15.23,15.23,15.13,15.17,11100.0
2011-04-15 10:20:00,15.17,15.22,15.16,15.19,21300.0,15.17,15.22,15.16,15.19,21300.0
2011-04-15 10:25:00,15.2,15.41,15.19,15.39,89300.0,15.2,15.41,15.19,15.39,89300.0
2011-04-15 10:30:00,15.39,15.59,15.37,15.46,135700.0,15.39,15.59,15.37,15.46,135700.0
2011-04-15 10:35:00,15.47,15.53,15.4,15.52,50100.0,15.47,15.53,15.4,15.52,50100.0
2011-04-15 10:40:00,15.52,15.59,15.52,15.57,36500.0,15.52,15.59,15.52,15.57,36500.0
2011-04-15 10:45:00,15.57,15.64,15.53,15.57,72200.0,15.57,15.64,15.53,15.57,72200.0
2011-04-15 10:50:00,15.57,15.65,15.57,15.63,23900.0,15.57,15.65,15.57,15.63,23900.0
2011-04-15 10:55:00,15.63,15.68,15.63,15.64,27800.0,15.63,15.68,15.63,15.64,27800.0
2011-04-15 11:00:00,15.64,15.69,15.63,15.65,103200.0,15.64,15.69,15.63,15.65,103200.0
2011-04-15 11:05:00,15.65,15.66,15.63,15.64,20900.0,15.65,15.66,15.63,15.64,20900.0
2011-04-15 11:10:00,15.65,15.65,15.63,15.65,12700.0,15.65,15.65,15.63,15.65,12700.0
2011-04-15 11:15:00,15.65,15.74,15.64,15.71,35200.0,15.65,15.74,15.64,15.71,35200.0
2011-04-15 11:20:00,15.7,15.8,15.7,15.73,89500.0,15.7,15.8,15.7,15.73,89500.0
2011-04-15 11:25:00,15.73,15.81,15.71,15.81,48700.0,15.73,15.81,15.71,15.81,48700.0
2011-04-15 11:30:00,15.81,15.85,15.81,15.83,27700.0,15.81,15.85,15.81,15.83,27700.0
2011-04-15 11:35:00,15.83,15.83,15.76,15.76,12300.0,15.83,15.83,15.76,15.76,12300.0
2011-04-15 11:40:00,15.77,15.77,15.74,15.74,4100.0,15.77,15.77,15.74,15.74,4100.0
2011-04-15 11:45:00,15.74,15.78,15.74,15.76,12000.0,15.74,15.78,15.74,15.76,12000.0
2011-04-15 11:50:00,15.76,15.77,15.74,15.76,12700.0,15.76,15.77,15.74,15.76,12700.0
2011-04-15 11:55:00,15.76,15.83,15.76,15.82,17100.0,15.76,15.83,15.76,15.82,17100.0
2011-04-15 12:00:00,15.82,15.82,15.8,15.8,8600.0,15.82,15.82,15.8,15.8,8600.0
2011-04-15 12:05:00,15.81,15.82,15.78,15.81,13000.0,15.81,15.82,15.78,15.81,13000.0
2011-04-15 12:10:00,15.82,15.82,15.81,15.81,7300.0,15.82,15.82,15.81,15.81,7300.0
2011-04-15 12:15:00,15.82,15.82,15.78,15.8,6300.0,15.82,15.82,15.78,15.8,6300.0
2011-04-15 12:20:00,15.8,15.8,15.78,15.78,3900.0,15.8,15.8,15.78,15.78,3900.0
2011-04-15 12:25:00,15.78,15.81,15.78,15.79,7700.0,15.78,15.81,15.78,15.79,7700.0
2011-04-15 12:30:00,15.79,15.81,15.79,15.8,8600.0,15.79,15.81,15.79,15.8,8600.0
2011-04-15 12:35:00,15.8,15.82,15.79,15.79,2500.0,15.8,15.82,15.79,15.79,2500.0
2011-04-15 12:40:00,15.78,15.82,15.78,15.8,5000.0,15.78,15.82,15.78,15.8,5000.0
2011-04-15 12:45:00,15.8,15.83,15.8,15.82,11400.0,15.8,15.83,15.8,15.82,11400.0
2011-04-15 12:50:00,15.82,15.88,15.82,15.87,17600.0,15.82,15.88,15.82,15.87,17600.0
2011-04-15 12:55:00,15.87,15.88,15.87,15.88,1800.0,15.87,15.88,15.87,15.88,1800.0
2011-04-15 13:00:00,15.87,15.88,15.84,15.84,11800.0,15.87,15.88,15.84,15.84,11800.0
2011-04-15 13:05:00,15.84,15.84,15.78,15.79,13000.0,15.84,15.84,15.78,15.79,13000.0
2011-04-15 13:10:00,15.79,15.79,15.77,15.77,6700.0,15.79,15.79,15.77,15.77,6700.0
2011-04-15 13:15:00,15.77,15.77,15.72,15.72,17200.0,15.77,15.77,15.72,15.72,17200.0
2011-04-15 13:20:00,15.73,15.73,15.69,15.71,19700.0,15.73,15.73,15.69,15.71,19700.0
2011-04-15 13:25:00,15.72,15.72,15.62,15.62,19900.0,15.72,15.72,15.62,15.62,19900.0
2011-04-15 13:30:00,15.62,15.66,15.6,15.62,30500.0,15.62,15.66,15.6,15.62,30500.0
2011-04-15 13:35:00,15.61,15.62,15.56,15.56,36400.0,15.61,15.62,15.56,15.56,36400.0
2011-04-15 13:40:00,15.56,15.58,15.54,15.54,12900.0,15.56,15.58,15.54,15.54,12900.0
2011-04-15 13:45:00,15.55,15.58,15.55,15.58,11200.0,15.55,15.58,15.55,15.58,11200.0
2011-04-15 13:50:00,15.58,15.64,15.58,15.6,16500.0,15.58,15.64,15.58,15.6,16500.0
2011-04-15 13:55:00,15.6,15.6,15.55,15.56,11400.0,15.6,15.6,15.55,15.56,11400.0
2011-04-15 14:00:00,15.56,15.57,15.54,15.55,2100.0,15.56,15.57,15.54,15.55,2100.0
2011-04-15 14:05:00,15.55,15.55,15.53,15.55,16900.0,15.55,15.55,15.53,15.55,16900.0
2011-04-15 14:10:00,15.56,15.57,15.55,15.56,2800.0,15.56,15.57,15.55,15.56,2800.0
2011-04-15 14:15:00,15.57,15.57,15.57,15.57,700.0,15.57,15.57,15.57,15.57,700.0
2011-04-15 14:20:00,15.57,15.6,15.56,15.6,9700.0,15.57,15.6,15.56,15.6,9700.0
2011-04-15 14:25:00,15.6,15.6,15.57,15.57,3600.0,15.6,15.6,15.57,15.57,3600.0
2011-04-15 14:30:00,15.58,15.6,15.57,15.58,11800.0,15.58,15.6,15.57,15.58,11800.0
2011-04-15 14:35:00,15.59,15.59,15.56,15.56,4600.0,15.59,15.59,15.56,15.56,4600.0
2011-04-15 14:40:00,15.57,15.57,15.56,15.57,7100.0,15.57,15.57,15.56,15.57,7100.0
2011-04-15 14:45:00,15.57,15.57,15.54,15.54,4300.0,15.57,15.57,15.54,15.54,4300.0
2011-04-15 14:50:00,15.54,15.55,15.52,15.52,8300.0,15.54,15.55,15.52,15.52,8300.0
2011-04-15 14:55:00,15.53,15.54,15.51,15.51,18800.0,15.53,15.54,15.51,15.51,18800.0
2011-04-15 15:00:00,15.52,15.52,15.51,15.52,10100.0,15.52,15.52,15.51,15.52,10100.0
2011-04-15 15:05:00,15.51,15.51,15.5,15.51,4900.0,15.51,15.51,15.5,15.51,4900.0
2011-04-15 15:10:00,15.5,15.54,15.48,15.54,40000.0,15.5,15.54,15.48,15.54,40000.0
2011-04-15 15:15:00,15.54,15.57,15.5,15.5,19900.0,15.54,15.57,15.5,15.5,19900.0
2011-04-15 15:20:00,15.51,15.51,15.47,15.47,6200.0,15.51,15.51,15.47,15.47,6200.0
2011-04-15 15:25:00,15.48,15.49,15.45,15.48,15500.0,15.48,15.49,15.45,15.48,15500.0
2011-04-15 15:30:00,15.48,15.5,15.47,15.49,12100.0,15.48,15.5,15.47,15.49,12100.0
2011-04-15 15:35:00,15.5,15.5,15.47,15.48,10400.0,15.5,15.5,15.47,15.48,10400.0
2011-04-15 15:40:00,15.48,15.48,15.41,15.43,50700.0,15.48,15.48,15.41,15.43,50700.0
2011-04-15 15:45:00,15.43,15.44,15.41,15.42,33600.0,15.43,15.44,15.41,15.42,33600.0
2011-04-15 15:50:00,15.43,15.52,15.43,15.52,47900.0,15.43,15.52,15.43,15.52,47900.0
2011-04-15 15:55:00,15.52,15.56,15.51,15.56,126900.0,15.52,15.56,15.51,15.56,126900.0
2011-04-18 09:30:00,15.44,15.64,15.27,15.27,11600.0,15.44,15.64,15.27,15.27,11600.0
2011-04-18 09:35:00,15.25,15.38,15.24,15.34,17500.0,15.25,15.38,15.24,15.34,17500.0
2011-04-18 09:40:00,15.31,15.35,15.25,15.27,10500.0,15.31,15.35,15.25,15.27,10500.0
2011-04-18 09:45:00,15.28,15.37,15.28,15.34,9800.0,15.28,15.37,15.28,15.34,9800.0
2011-04-18 09:50:00,15.33,15.35,15.3,15.35,5200.0,15.33,15.35,15.3,15.35,5200.0
2011-04-18 09:55:00,15.34,15.37,15.29,15.31,12700.0,15.34,15.37,15.29,15.31,12700.0
2011-04-18 10:00:00,15.3,15.31,15.22,15.24,24000.0,15.3,15.31,15.22,15.24,24000.0
2011-04-18 10:05:00,15.24,15.24,15.19,15.2,19900.0,15.24,15.24,15.19,15.2,19900.0
2011-04-18 10:10:00,15.2,15.25,15.18,15.25,20700.0,15.2,15.25,15.18,15.25,20700.0
2011-04-18 10:15:00,15.24,15.25,15.15,15.2,24200.0,15.24,15.25,15.15,15.2,24200.0
2011-04-18 10:20:00,15.2,15.25,15.17,15.23,8700.0,15.2,15.25,15.17,15.23,8700.0
2011-04-18 10:25:00,15.24,15.24,15.16,15.17,16400.0,15.24,15.24,15.16,15.17,16400.0
2011-04-18 10:30:00,15.16,15.24,15.16,15.19,17500.0,15.16,15.24,15.16,15.19,17500.0
2011-04-18 10:35:00,15.2,15.23,15.2,15.23,9300.0,15.2,15.23,15.2,15.23,9300.0
2011-04-18 10:40:00,15.22,15.26,15.2,15.21,10900.0,15.22,15.26,15.2,15.21,10900.0
2011-04-18 10:45:00,15.21,15.25,15.19,15.24,9800.0,15.21,15.25,15.19,15.24,9800.0
2011-04-18 10:50:00,15.23,15.31,15.21,15.3,15500.0,15.23,15.31,15.21,15.3,15500.0
2011-04-18 10:55:00,15.29,15.3,15.22,15.28,11800.0,15.29,15.3,15.22,15.28,11800.0
2011-04-18 11:00:00,15.27,15.31,15.2,15.2,10900.0,15.27,15.31,15.2,15.2,10900.0
2011-04-18 11:05:00,15.19,15.24,15.19,15.21,9400.0,15.19,15.24,15.19,15.21,9400.0
2011-04-18 11:10:00,15.21,15.25,15.21,15.22,8100.0,15.21,15.25,15.21,15.22,8100.0
2011-04-18 11:15:00,15.22,15.27,15.21,15.23,39500.0,15.22,15.27,15.21,15.23,39500.0
2011-04-18 11:20:00,15.23,15.27,15.23,15.27,3400.0,15.23,15.27,15.23,15.27,3400.0
2011-04-18 11:25:00,15.27,15.33,15.27,15.33,8900.0,15.27,15.33,15.27,15.33,8900.0
2011-04-18 11:30:00,15.34,15.34,15.25,15.28,12100.0,15.34,15.34,15.25,15.28,12100.0
2011-04-18 11:35:00,15.28,15.37,15.26,15.34,26800.0,15.28,15.37,15.26,15.34,26800.0
2011-04-18 11:40:00,15.34,15.34,15.27,15.31,16600.0,15.34,15.34,15.27,15.31,16600.0
2011-04-18 11:45:00,15.32,15.34,15.28,15.3,7000.0,15.32,15.34,15.28,15.3,7000.0
2011-04-18 11:50:00,15.29,15.31,15.28,15.3,4500.0,15.29,15.31,15.28,15.3,4500.0
2011-04-18 11:55:00,15.29,15.29,15.27,15.28,9700.0,15.29,15.29,15.27,15.28,9700.0
2011-04-18 12:00:00,15.28,15.28,15.24,15.26,6300.0,15.28,15.28,15.24,15.26,6300.0
2011-04-18 12:05:00,15.26,15.3,15.26,15.28,8400.0,15.26,15.3,15.26,15.28,8400.0
2011-04-18 12:10:00,15.28,15.29,15.24,15.25,6300.0,15.28,15.29,15.24,15.25,6300.0
2011-04-18 12:15:00,15.24,15.28,15.24,15.28,3000.0,15.24,15.28,15.24,15.28,3000.0
2011-04-18 12:20:00,15.29,15.29,15.24,15.25,21000.0,15.29,15.29,15.24,15.25,21000.0
2011-04-18 12:25:00,15.26,15.28,15.25,15.28,6000.0,15.26,15.28,15.25,15.28,6000.0
2011-04-18 12:30:00,15.28,15.29,15.27,15.27,4000.0,15.28,15.29,15.27,15.27,4000.0
2011-04-18 12:35:00,15.28,15.28,15.25,15.28,3900.0,15.28,15.28,15.25,15.28,3900.0
2011-04-18 12:40:00,15.28,15.28,15.24,15.24,14700.0,15.28,15.28,15.24,15.24,14700.0
2011-04-18 12:45:00,15.24,15.24,15.23,15.24,3200.0,15.24,15.24,15.23,15.24,3200.0
2011-04-18 12:50:00,15.23,15.24,15.22,15.24,5600.0,15.23,15.24,15.22,15.24,5600.0
2011-04-18 12:55:00,15.24,15.24,15.23,15.24,3200.0,15.24,15.24,15.23,15.24,3200.0
2011-04-18 13:00:00,15.24,15.24,15.24,15.24,2900.0,15.24,15.24,15.24,15.24,2900.0
2011-04-18 13:05:00,15.23,15.24,15.22,15.22,4100.0,15.23,15.24,15.22,15.22,4100.0
2011-04-18 13:10:00,15.22,15.22,15.19,15.19,3300.0,15.22,15.22,15.19,15.19,3300.0
2011-04-18 13:15:00,15.2,15.23,15.18,15.23,5900.0,15.2,15.23,15.18,15.23,5900.0
2011-04-18 13:20:00,15.23,15.23,15.22,15.23,800.0,15.23,15.23,15.22,15.23,800.0
2011-04-18 13:25:00,15.23,15.24,15.2,15.23,18300.0,15.23,15.24,15.2,15.23,18300.0
2011-04-18 13:30:00,15.22,15.24,15.22,15.23,3900.0,15.22,15.24,15.22,15.23,3900.0
2011-04-18 13:35:00,15.23,15.24,15.19,15.19,11800.0,15.23,15.24,15.19,15.19,11800.0
2011-04-18 13:40:00,15.19,15.25,15.18,15.23,14400.0,15.19,15.25,15.18,15.23,14400.0
2011-04-18 13:45:00,15.24,15.25,15.24,15.25,4400.0,15.24,15.25,15.24,15.25,4400.0
2011-04-18 13:50:00,15.24,15.26,15.24,15.25,11200.0,15.24,15.26,15.24,15.25,11200.0
2011-04-18 13:55:00,15.26,15.26,15.25,15.26,3000.0,15.26,15.26,15.25,15.26,3000.0
2011-04-18 14:00:00,15.25,15.25,15.21,15.24,29200.0,15.25,15.25,15.21,15.24,29200.0
2011-04-18 14:05:00,15.24,15.25,15.23,15.25,15500.0,15.24,15.25,15.23,15.25,15500.0
2011-04-18 14:10:00,15.24,15.26,15.24,15.25,7000.0,15.24,15.26,15.24,15.25,7000.0
2011-04-18 14:15:00,15.26,15.26,15.25,15.26,800.0,15.26,15.26,15.25,15.26,800.0
2011-04-18 14:20:00,15.25,15.25,15.25,15.25,600.0,15.25,15.25,15.25,15.25,600.0
2011-04-18 14:25:00,15.26,15.26,15.22,15.24,15700.0,15.26,15.26,15.22,15.24,15700.0
2011-04-18 14:30:00,15.25,15.26,15.25,15.26,6200.0,15.25,15.26,15.25,15.26,6200.0
2011-04-18 14:35:00,15.26,15.33,15.26,15.33,6000.0,15.26,15.33,15.26,15.33,6000.0
2011-04-18 14:40:00,15.33,15.34,15.3,15.3,21900.0,15.33,15.34,15.3,15.3,21900.0
2011-04-18 14:45:00,15.31,15.36,15.29,15.29,21400.0,15.31,15.36,15.29,15.29,21400.0
2011-04-18 14:50:00,15.3,15.31,15.29,15.3,8200.0,15.3,15.31,15.29,15.3,8200.0
2011-04-18 14:55:00,15.3,15.32,15.29,15.29,10000.0,15.3,15.32,15.29,15.29,10000.0
2011-04-18 15:00:00,15.3,15.3,15.26,15.27,4100.0,15.3,15.3,15.26,15.27,4100.0
2011-04-18 15:05:00,15.27,15.28,15.22,15.26,21100.0,15.27,15.28,15.22,15.26,21100.0
2011-04-18 15:10:00,15.26,15.3,15.26,15.29,13600.0,15.26,15.3,15.26,15.29,13600.0
2011-04-18 15:15:00,15.29,15.35,15.29,15.34,16800.0,15.29,15.35,15.29,15.34,16800.0
2011-04-18 15:20:00,15.35,15.36,15.32,15.32,12400.0,15.35,15.36,15.32,15.32,12400.0
2011-04-18 15:25:00,15.32,15.33,15.3,15.32,9700.0,15.32,15.33,15.3,15.32,9700.0
2011-04-18 15:30:00,15.32,15.34,15.3,15.3,18500.0,15.32,15.34,15.3,15.3,18500.0
2011-04-18 15:35:00,15.3,15.31,15.25,15.26,18000.0,15.3,15.31,15.25,15.26,18000.0
2011-04-18 15:40:00,15.27,15.27,15.24,15.25,13500.0,15.27,15.27,15.24,15.25,13500.0
2011-04-18 15:45:00,15.25,15.3,15.24,15.29,16800.0,15.25,15.3,15.24,15.29,16800.0
2011-04-18 15:50:00,15.3,15.31,15.26,15.28,25500.0,15.3,15.31,15.26,15.28,25500.0
2011-04-18 15:55:00,15.28,15.32,15.28,15.3,24200.0,15.28,15.32,15.28,15.3,24200.0
2011-04-19 09:30:00,15.26,15.28,15.19,15.22,28600.0,15.26,15.28,15.19,15.22,28600.0
2011-04-19 09:35:00,15.22,15.3,15.22,15.27,5400.0,15.22,15.3,15.22,15.27,5400.0
2011-04-19 09:40:00,15.28,15.29,15.25,15.29,14700.0,15.28,15.29,15.25,15.29,14700.0
2011-04-19 09:45:00,15.29,15.3,15.2,15.22,25500.0,15.29,15.3,15.2,15.22,25500.0
2011-04-19 09:50:00,15.22,15.22,15.16,15.17,27200.0,15.22,15.22,15.16,15.17,27200.0
2011-04-19 09:55:00,15.16,15.18,15.14,15.18,18700.0,15.16,15.18,15.14,15.18,18700.0
2011-04-19 10:00:00,15.16,15.16,15.1,15.11,20300.0,15.16,15.16,15.1,15.11,20300.0
2011-04-19 10:05:00,15.11,15.15,15.06,15.14,38100.0,15.11,15.15,15.06,15.14,38100.0
2011-04-19 10:10:00,15.12,15.13,15.08,15.11,11600.0,15.12,15.13,15.08,15.11,11600.0
2011-04-19 10:15:00,15.11,15.15,15.09,15.11,13500.0,15.11,15.15,15.09,15.11,13500.0
2011-04-19 10:20:00,15.11,15.16,15.09,15.15,29200.0,15.11,15.16,15.09,15.15,29200.0
2011-04-19 10:25:00,15.15,15.15,15.13,15.14,4000.0,15.15,15.15,15.13,15.14,4000.0
2011-04-19 10:30:00,15.14,15.15,15.13,15.13,13900.0,15.14,15.15,15.13,15.13,13900.0
2011-04-19 10:35:00,15.13,15.14,15.1,15.1,5500.0,15.13,15.14,15.1,15.1,5500.0
2011-04-19 10:40:00,15.1,15.11,15.1,15.1,6200.0,15.1,15.11,15.1,15.1,6200.0
2011-04-19 10:45:00,15.11,15.16,15.11,15.16,12900.0,15.11,15.16,15.11,15.16,12900.0
2011-04-19 10:50:00,15.16,15.2,15.16,15.2,7100.0,15.16,15.2,15.16,15.2,7100.0
2011-04-19 10:55:00,15.2,15.21,15.19,15.19,3600.0,15.2,15.21,15.19,15.19,3600.0
2011-04-19 11:00:00,15.19,15.2,15.16,15.17,7800.0,15.19,15.2,15.16,15.17,7800.0
2011-04-19 11:05:00,15.17,15.18,15.16,15.16,3300.0,15.17,15.18,15.16,15.16,3300.0
2011-04-19 11:10:00,15.16,15.16,15.15,15.16,2100.0,15.16,15.16,15.15,15.16,2100.0
2011-04-19 11:15:00,15.16,15.18,15.16,15.18,5400.0,15.16,15.18,15.16,15.18,5400.0
2011-04-19 11:20:00,15.18,15.18,15.15,15.15,6200.0,15.18,15.18,15.15,15.15,6200.0
2011-04-19 11:25:00,15.15,15.15,15.11,15.12,3400.0,15.15,15.15,15.11,15.12,3400.0
2011-04-19 11:30:00,15.13,15.15,15.13,15.15,2900.0,15.13,15.15,15.13,15.15,2900.0
2011-04-19 11:35:00,15.16,15.17,15.16,15.17,2900.0,15.16,15.17,15.16,15.17,2900.0
2011-04-19 11:40:00,15.16,15.18,15.15,15.17,5000.0,15.16,15.18,15.15,15.17,5000.0
2011-04-19 11:45:00,15.17,15.18,15.16,15.17,5200.0,15.17,15.18,15.16,15.17,5200.0
2011-04-19 11:50:00,15.16,15.21,15.16,15.21,7300.0,15.16,15.21,15.16,15.21,7300.0
2011-04-19 11:55:00,15.2,15.23,15.2,15.21,10100.0,15.2,15.23,15.2,15.21,10100.0
2011-04-19 12:00:00,15.2,15.21,15.18,15.19,3400.0,15.2,15.21,15.18,15.19,3400.0
2011-04-19 12:05:00,15.19,15.19,15.15,15.17,7800.0,15.19,15.19,15.15,15.17,7800.0
2011-04-19 12:10:00,15.16,15.18,15.15,15.18,4800.0,15.16,15.18,15.15,15.18,4800.0
2011-04-19 12:15:00,15.18,15.18,15.13,15.13,11900.0,15.18,15.18,15.13,15.13,11900.0
2011-04-19 12:20:00,15.12,15.16,15.12,15.14,6200.0,15.12,15.16,15.12,15.14,6200.0
2011-04-19 12:25:00,15.14,15.14,15.09,15.14,10300.0,15.14,15.14,15.09,15.14,10300.0
2011-04-19 12:30:00,15.14,15.14,15.12,15.13,11300.0,15.14,15.14,15.12,15.13,11300.0
2011-04-19 12:35:00,15.14,15.15,15.13,15.14,3000.0,15.14,15.15,15.13,15.14,3000.0
2011-04-19 12:40:00,15.14,15.14,15.13,15.13,3100.0,15.14,15.14,15.13,15.13,3100.0
2011-04-19 12:45:00,15.13,15.14,15.12,15.12,4400.0,15.13,15.14,15.12,15.12,4400.0
2011-04-19 12:50:00,15.11,15.13,15.11,15.12,10100.0,15.11,15.13,15.11,15.12,10100.0
2011-04-19 12:55:00,15.11,15.12,15.11,15.11,2900.0,15.11,15.12,15.11,15.11,2900.0
2011-04-19 13:00:00,15.11,15.14,15.1,15.14,5800.0,15.11,15.14,15.1,15.14,5800.0
2011-04-19 13:05:00,15.14,15.15,15.13,15.14,1700.0,15.14,15.15,15.13,15.14,1700.0
2011-04-19 13:10:00,15.13,15.17,15.11,15.15,17800.0,15.13,15.17,15.11,15.15,17800.0
2011-04-19 13:15:00,15.16,15.17,15.16,15.16,3000.0,15.16,15.17,15.16,15.16,3000.0
2011-04-19 13:20:00,15.17,15.2,15.17,15.2,2700.0,15.17,15.2,15.17,15.2,2700.0
2011-04-19 13:25:00,15.2,15.2,15.18,15.18,4900.0,15.2,15.2,15.18,15.18,4900.0
2011-04-19 13:30:00,15.19,15.19,15.19,15.19,1000.0,15.19,15.19,15.19,15.19,1000.0
2011-04-19 13:35:00,15.2,15.2,15.19,15.19,5100.0,15.2,15.2,15.19,15.19,5100.0
2011-04-19 13:40:00,15.2,15.22,15.19,15.21,10900.0,15.2,15.22,15.19,15.21,10900.0
2011-04-19 13:45:00,15.21,15.22,15.17,15.19,11300.0,15.21,15.22,15.17,15.19,11300.0
2011-04-19 13:50:00,15.2,15.2,15.19,15.19,1900.0,15.2,15.2,15.19,15.19,1900.0
2011-04-19 13:55:00,15.2,15.2,15.19,15.2,900.0,15.2,15.2,15.19,15.2,900.0
2011-04-19 14:00:00,15.2,15.2,15.18,15.18,6800.0,15.2,15.2,15.18,15.18,6800.0
2011-04-19 14:05:00,15.18,15.2,15.18,15.19,11900.0,15.18,15.2,15.18,15.19,11900.0
2011-04-19 14:10:00,15.19,15.23,15.19,15.22,4600.0,15.19,15.23,15.19,15.22,4600.0
2011-04-19 14:15:00,15.21,15.23,15.21,15.22,3500.0,15.21,15.23,15.21,15.22,3500.0
2011-04-19 14:20:00,15.23,15.23,15.23,15.23,4300.0,15.23,15.23,15.23,15.23,4300.0
2011-04-19 14:25:00,15.22,15.23,15.2,15.23,11800.0,15.22,15.23,15.2,15.23,11800.0
2011-04-19 14:30:00,15.23,15.27,15.2,15.27,25500.0,15.23,15.27,15.2,15.27,25500.0
2011-04-19 14:35:00,15.26,15.26,15.25,15.26,4400.0,15.26,15.26,15.25,15.26,4400.0
2011-04-19 14:40:00,15.26,15.26,15.24,15.26,9400.0,15.26,15.26,15.24,15.26,9400.0
2011-04-19 14:45:00,15.26,15.26,15.21,15.21,9000.0,15.26,15.26,15.21,15.21,9000.0
2011-04-19 14:50:00,15.21,15.22,15.21,15.21,7100.0,15.21,15.22,15.21,15.21,7100.0
2011-04-19 14:55:00,15.22,15.23,15.21,15.21,5600.0,15.22,15.23,15.21,15.21,5600.0
2011-04-19 15:00:00,15.21,15.23,15.21,15.23,8000.0,15.21,15.23,15.21,15.23,8000.0
2011-04-19 15:05:00,15.24,15.26,15.23,15.26,7700.0,15.24,15.26,15.23,15.26,7700.0
2011-04-19 15:10:00,15.26,15.27,15.25,15.25,3500.0,15.26,15.27,15.25,15.25,3500.0
2011-04-19 15:15:00,15.26,15.26,15.24,15.24,5300.0,15.26,15.26,15.24,15.24,5300.0
2011-04-19 15:20:00,15.24,15.25,15.23,15.25,10700.0,15.24,15.25,15.23,15.25,10700.0
2011-04-19 15:25:00,15.24,15.25,15.23,15.23,5700.0,15.24,15.25,15.23,15.23,5700.0
2011-04-19 15:30:00,15.24,15.24,15.22,15.23,8900.0,15.24,15.24,15.22,15.23,8900.0
2011-04-19 15:35:00,15.23,15.26,15.23,15.26,13300.0,15.23,15.26,15.23,15.26,13300.0
2011-04-19 15:40:00,15.26,15.26,15.22,15.23,22800.0,15.26,15.26,15.22,15.23,22800.0
2011-04-19 15:45:00,15.23,15.25,15.23,15.25,15700.0,15.23,15.25,15.23,15.25,15700.0
2011-04-19 15:50:00,15.24,15.29,15.24,15.29,42800.0,15.24,15.29,15.24,15.29,42800.0
2011-04-19 15:55:00,15.29,15.33,15.27,15.31,79700.0,15.29,15.33,15.27,15.31,79700.0
2011-04-20 09:30:00,15.5,15.54,15.44,15.53,11800.0,15.5,15.54,15.44,15.53,11800.0
2011-04-20 09:35:00,15.52,15.54,15.46,15.53,16000.0,15.52,15.54,15.46,15.53,16000.0
2011-04-20 09:40:00,15.52,15.52,15.44,15.44,8500.0,15.52,15.52,15.44,15.44,8500.0
2011-04-20 09:45:00,15.45,15.47,15.43,15.43,2600.0,15.45,15.47,15.43,15.43,2600.0
2011-04-20 09:50:00,15.45,15.45,15.4,15.43,6000.0,15.45,15.45,15.4,15.43,6000.0
2011-04-20 09:55:00,15.43,15.5,15.42,15.5,5400.0,15.43,15.5,15.42,15.5,5400.0
2011-04-20 10:00:00,15.48,15.54,15.45,15.45,7700.0,15.48,15.54,15.45,15.45,7700.0
2011-04-20 10:05:00,15.45,15.47,15.45,15.47,6800.0,15.45,15.47,15.45,15.47,6800.0
2011-04-20 10:10:00,15.46,15.48,15.43,15.44,19000.0,15.46,15.48,15.43,15.44,19000.0
2011-04-20 10:15:00,15.44,15.47,15.44,15.45,6100.0,15.44,15.47,15.44,15.45,6100.0
2011-04-20 10:20:00,15.44,15.59,15.44,15.59,22400.0,15.44,15.59,15.44,15.59,22400.0
2011-04-20 10:25:00,15.59,15.65,15.56,15.59,34500.0,15.59,15.65,15.56,15.59,34500.0
2011-04-20 10:30:00,15.58,15.6,15.57,15.6,3400.0,15.58,15.6,15.57,15.6,3400.0
2011-04-20 10:35:00,15.61,15.67,15.6,15.66,17500.0,15.61,15.67,15.6,15.66,17500.0
2011-04-20 10:40:00,15.67,15.68,15.66,15.68,7500.0,15.67,15.68,15.66,15.68,7500.0
2011-04-20 10:45:00,15.68,15.71,15.67,15.71,30300.0,15.68,15.71,15.67,15.71,30300.0
2011-04-20 10:50:00,15.7,15.7,15.66,15.66,7500.0,15.7,15.7,15.66,15.66,7500.0
2011-04-20 10:55:00,15.65,15.67,15.63,15.63,4600.0,15.65,15.67,15.63,15.63,4600.0
2011-04-20 11:00:00,15.63,15.68,15.63,15.67,13200.0,15.63,15.68,15.63,15.67,13200.0
2011-04-20 11:05:00,15.67,15.67,15.65,15.66,7000.0,15.67,15.67,15.65,15.66,7000.0
2011-04-20 11:10:00,15.66,15.72,15.65,15.7,24400.0,15.66,15.72,15.65,15.7,24400.0
2011-04-20 11:15:00,15.7,15.71,15.68,15.68,5700.0,15.7,15.71,15.68,15.68,5700.0
2011-04-20 11:20:00,15.68,15.68,15.64,15.64,2500.0,15.68,15.68,15.64,15.64,2500.0
2011-04-20 11:25:00,15.65,15.68,15.63,15.68,11400.0,15.65,15.68,15.63,15.68,11400.0
2011-04-20 11:30:00,15.68,15.7,15.68,15.69,6500.0,15.68,15.7,15.68,15.69,6500.0
2011-04-20 11:35:00,15.7,15.7,15.67,15.67,6200.0,15.7,15.7,15.67,15.67,6200.0
2011-04-20 11:40:00,15.68,15.69,15.66,15.68,18300.0,15.68,15.69,15.66,15.68,18300.0
2011-04-20 11:45:00,15.69,15.73,15.67,15.73,10300.0,15.69,15.73,15.67,15.73,10300.0
2011-04-20 11:50:00,15.74,15.76,15.7,15.76,29200.0,15.74,15.76,15.7,15.76,29200.0
2011-04-20 11:55:00,15.77,15.81,15.77,15.79,21200.0,15.77,15.81,15.77,15.79,21200.0
2011-04-20 12:00:00,15.79,15.81,15.75,15.81,14500.0,15.79,15.81,15.75,15.81,14500.0
2011-04-20 12:05:00,15.8,15.8,15.73,15.74,5900.0,15.8,15.8,15.73,15.74,5900.0
2011-04-20 12:10:00,15.73,15.73,15.72,15.72,3300.0,15.73,15.73,15.72,15.72,3300.0
2011-04-20 12:15:00,15.71,15.72,15.69,15.7,4100.0,15.71,15.72,15.69,15.7,4100.0
2011-04-20 12:20:00,15.7,15.7,15.68,15.68,11700.0,15.7,15.7,15.68,15.68,11700.0
2011-04-20 12:25:00,15.69,15.75,15.69,15.73,15600.0,15.69,15.75,15.69,15.73,15600.0
2011-04-20 12:30:00,15.73,15.74,15.69,15.69,14300.0,15.73,15.74,15.69,15.69,14300.0
2011-04-20 12:35:00,15.69,15.69,15.63,15.66,17200.0,15.69,15.69,15.63,15.66,17200.0
2011-04-20 12:40:00,15.67,15.68,15.65,15.68,9000.0,15.67,15.68,15.65,15.68,9000.0
2011-04-20 12:45:00,15.68,15.69,15.66,15.66,9200.0,15.68,15.69,15.66,15.66,9200.0
2011-04-20 12:50:00,15.66,15.69,15.65,15.68,28500.0,15.66,15.69,15.65,15.68,28500.0
2011-04-20 12:55:00,15.68,15.68,15.68,15.68,2400.0,15.68,15.68,15.68,15.68,2400.0
2011-04-20 13:00:00,15.68,15.69,15.68,15.68,9300.0,15.68,15.69,15.68,15.68,9300.0
2011-04-20 13:05:00,15.67,15.7,15.65,15.65,21300.0,15.67,15.7,15.65,15.65,21300.0
2011-04-20 13:10:00,15.65,15.66,15.64,15.64,3600.0,15.65,15.66,15.64,15.64,3600.0
2011-04-20 13:15:00,15.64,15.64,15.62,15.63,2800.0,15.64,15.64,15.62,15.63,2800.0
2011-04-20 13:20:00,15.63,15.64,15.61,15.62,5900.0,15.63,15.64,15.61,15.62,5900.0
2011-04-20 13:25:00,15.61,15.63,15.61,15.63,3100.0,15.61,15.63,15.61,15.63,3100.0
2011-04-20 13:30:00,15.64,15.64,15.61,15.61,1700.0,15.64,15.64,15.61,15.61,1700.0
2011-04-20 13:35:00,15.6,15.62,15.6,15.61,4600.0,15.6,15.62,15.6,15.61,4600.0
2011-04-20 13:40:00,15.61,15.64,15.61,15.64,3100.0,15.61,15.64,15.61,15.64,3100.0
2011-04-20 13:45:00,15.64,15.64,15.64,15.64,2600.0,15.64,15.64,15.64,15.64,2600.0
2011-04-20 13:50:00,15.65,15.67,15.64,15.67,10300.0,15.65,15.67,15.64,15.67,10300.0
2011-04-20 13:55:00,15.67,15.67,15.67,15.67,900.0,15.67,15.67,15.67,15.67,900.0
2011-04-20 14:00:00,15.67,15.67,15.64,15.65,3500.0,15.67,15.67,15.64,15.65,3500.0
2011-04-20 14:05:00,15.64,15.64,15.61,15.63,8200.0,15.64,15.64,15.61,15.63,8200.0
2011-04-20 14:10:00,15.63,15.63,15.62,15.63,2200.0,15.63,15.63,15.62,15.63,2200.0
2011-04-20 14:15:00,15.62,15.64,15.62,15.63,3200.0,15.62,15.64,15.62,15.63,3200.0
2011-04-20 14:20:00,15.63,15.63,15.61,15.61,4000.0,15.63,15.63,15.61,15.61,4000.0
2011-04-20 14:25:00,15.61,15.65,15.61,15.65,4100.0,15.61,15.65,15.61,15.65,4100.0
2011-04-20 14:30:00,15.64,15.65,15.63,15.64,6000.0,15.64,15.65,15.63,15.64,6000.0
2011-04-20 14:35:00,15.65,15.68,15.65,15.67,9200.0,15.65,15.68,15.65,15.67,9200.0
2011-04-20 14:40:00,15.68,15.72,15.68,15.71,8600.0,15.68,15.72,15.68,15.71,8600.0
2011-04-20 14:45:00,15.71,15.73,15.71,15.72,11400.0,15.71,15.73,15.71,15.72,11400.0
2011-04-20 14:50:00,15.72,15.73,15.7,15.71,39200.0,15.72,15.73,15.7,15.71,39200.0
2011-04-20 14:55:00,15.71,15.72,15.71,15.71,4400.0,15.71,15.72,15.71,15.71,4400.0
2011-04-20 15:00:00,15.71,15.72,15.68,15.69,8500.0,15.71,15.72,15.68,15.69,8500.0
2011-04-20 15:05:00,15.68,15.69,15.65,15.65,8200.0,15.68,15.69,15.65,15.65,8200.0
2011-04-20 15:10:00,15.66,15.66,15.65,15.65,7100.0,15.66,15.66,15.65,15.65,7100.0
2011-04-20 15:15:00,15.65,15.65,15.63,15.63,13200.0,15.65,15.65,15.63,15.63,13200.0
2011-04-20 15:20:00,15.63,15.66,15.61,15.66,20200.0,15.63,15.66,15.61,15.66,20200.0
2011-04-20 15:25:00,15.66,15.66,15.61,15.64,45600.0,15.66,15.66,15.61,15.64,45600.0
2011-04-20 15:30:00,15.63,15.64,15.59,15.59,28700.0,15.63,15.64,15.59,15.59,28700.0
2011-04-20 15:35:00,15.6,15.6,15.56,15.59,36700.0,15.6,15.6,15.56,15.59,36700.0
2011-04-20 15:40:00,15.6,15.61,15.59,15.61,11800.0,15.6,15.61,15.59,15.61,11800.0
2011-04-20 15:45:00,15.61,15.63,15.59,15.59,45800.0,15.61,15.63,15.59,15.59,45800.0
2011-04-20 15:50:00,15.59,15.62,15.59,15.61,24900.0,15.59,15.62,15.59,15.61,24900.0
2011-04-20 15:55:00,15.61,15.63,15.59,15.63,53000.0,15.61,15.63,15.59,15.63,53000.0
2011-04-21 09:30:00,15.77,15.77,15.71,15.71,9400.0,15.77,15.77,15.71,15.71,9400.0
2011-04-21 09:35:00,15.71,15.73,15.68,15.68,18400.0,15.71,15.73,15.68,15.68,18400.0
2011-04-21 09:40:00,15.68,15.7,15.64,15.66,19400.0,15.68,15.7,15.64,15.66,19400.0
2011-04-21 09:45:00,15.67,15.67,15.66,15.67,1400.0,15.67,15.67,15.66,15.67,1400.0
2011-04-21 09:50:00,15.68,15.78,15.67,15.78,13900.0,15.68,15.78,15.67,15.78,13900.0
2011-04-21 09:55:00,15.78,15.8,15.77,15.77,7400.0,15.78,15.8,15.77,15.77,7400.0
2011-04-21 10:00:00,15.76,15.76,15.69,15.72,15600.0,15.76,15.76,15.69,15.72,15600.0
2011-04-21 10:05:00,15.71,15.71,15.62,15.63,10000.0,15.71,15.71,15.62,15.63,10000.0
2011-04-21 10:10:00,15.64,15.67,15.6,15.6,14500.0,15.64,15.67,15.6,15.6,14500.0
2011-04-21 10:15:00,15.59,15.67,15.58,15.66,32000.0,15.59,15.67,15.58,15.66,32000.0
2011-04-21 10:20:00,15.67,15.72,15.67,15.71,11300.0,15.67,15.72,15.67,15.71,11300.0
2011-04-21 10:25:00,15.71,15.71,15.69,15.7,3500.0,15.71,15.71,15.69,15.7,3500.0
2011-04-21 10:30:00,15.69,15.69,15.66,15.68,7300.0,15.69,15.69,15.66,15.68,7300.0
2011-04-21 10:35:00,15.68,15.69,15.68,15.69,3500.0,15.68,15.69,15.68,15.69,3500.0
2011-04-21 10:40:00,15.69,15.72,15.68,15.71,4300.0,15.69,15.72,15.68,15.71,4300.0
2011-04-21 10:45:00,15.71,15.71,15.67,15.67,3500.0,15.71,15.71,15.67,15.67,3500.0
2011-04-21 10:50:00,15.67,15.69,15.67,15.69,7400.0,15.67,15.69,15.67,15.69,7400.0
2011-04-21 10:55:00,15.69,15.73,15.69,15.72,7200.0,15.69,15.73,15.69,15.72,7200.0
2011-04-21 11:00:00,15.71,15.73,15.7,15.72,8100.0,15.71,15.73,15.7,15.72,8100.0
2011-04-21 11:05:00,15.72,15.76,15.71,15.75,10900.0,15.72,15.76,15.71,15.75,10900.0
2011-04-21 11:10:00,15.74,15.75,15.73,15.75,3300.0,15.74,15.75,15.73,15.75,3300.0
2011-04-21 11:15:00,15.75,15.75,15.72,15.73,3600.0,15.75,15.75,15.72,15.73,3600.0
2011-04-21 11:20:00,15.73,15.73,15.71,15.72,3400.0,15.73,15.73,15.71,15.72,3400.0
2011-04-21 11:25:00,15.72,15.74,15.72,15.74,4900.0,15.72,15.74,15.72,15.74,4900.0
2011-04-21 11:30:00,15.75,15.78,15.75,15.76,8400.0,15.75,15.78,15.75,15.76,8400.0
2011-04-21 11:35:00,15.76,15.77,15.75,15.77,3700.0,15.76,15.77,15.75,15.77,3700.0
2011-04-21 11:40:00,15.76,15.76,15.73,15.73,4100.0,15.76,15.76,15.73,15.73,4100.0
2011-04-21 11:45:00,15.73,15.73,15.68,15.69,6100.0,15.73,15.73,15.68,15.69,6100.0
2011-04-21 11:50:00,15.69,15.69,15.67,15.68,4800.0,15.69,15.69,15.67,15.68,4800.0
2011-04-21 11:55:00,15.68,15.69,15.68,15.69,3000.0,15.68,15.69,15.68,15.69,3000.0
2011-04-21 12:00:00,15.69,15.7,15.69,15.7,1900.0,15.69,15.7,15.69,15.7,1900.0
2011-04-21 12:05:00,15.7,15.7,15.69,15.69,2100.0,15.7,15.7,15.69,15.69,2100.0
2011-04-21 12:10:00,15.69,15.69,15.66,15.66,4400.0,15.69,15.69,15.66,15.66,4400.0
2011-04-21 12:15:00,15.67,15.68,15.66,15.67,1100.0,15.67,15.68,15.66,15.67,1100.0
2011-04-21 12:20:00,15.68,15.68,15.67,15.67,2100.0,15.68,15.68,15.67,15.67,2100.0
2011-04-21 12:25:00,15.67,15.67,15.65,15.65,3500.0,15.67,15.67,15.65,15.65,3500.0
2011-04-21 12:30:00,15.65,15.66,15.65,15.65,800.0,15.65,15.66,15.65,15.65,800.0
2011-04-21 12:35:00,15.65,15.67,15.61,15.65,17800.0,15.65,15.67,15.61,15.65,17800.0
2011-04-21 12:40:00,15.65,15.67,15.65,15.67,1900.0,15.65,15.67,15.65,15.67,1900.0
2011-04-21 12:45:00,15.66,15.69,15.66,15.69,6300.0,15.66,15.69,15.66,15.69,6300.0
2011-04-21 12:50:00,15.69,15.72,15.69,15.72,12600.0,15.69,15.72,15.69,15.72,12600.0
2011-04-21 12:55:00,15.72,15.73,15.72,15.72,15800.0,15.72,15.73,15.72,15.72,15800.0
2011-04-21 13:00:00,15.72,15.73,15.72,15.72,6400.0,15.72,15.73,15.72,15.72,6400.0
2011-04-21 13:05:00,15.72,15.73,15.72,15.72,1600.0,15.72,15.73,15.72,15.72,1600.0
2011-04-21 13:10:00,15.73,15.73,15.72,15.72,4700.0,15.73,15.73,15.72,15.72,4700.0
2011-04-21 13:15:00,15.72,15.72,15.7,15.7,1900.0,15.72,15.72,15.7,15.7,1900.0
2011-04-21 13:20:00,15.7,15.7,15.68,15.68,2500.0,15.7,15.7,15.68,15.68,2500.0
2011-04-21 13:25:00,15.67,15.69,15.66,15.69,7100.0,15.67,15.69,15.66,15.69,7100.0
2011-04-21 13:30:00,15.69,15.69,15.65,15.65,3500.0,15.69,15.69,15.65,15.65,3500.0
2011-04-21 13:35:00,15.65,15.65,15.62,15.62,4600.0,15.65,15.65,15.62,15.62,4600.0
2011-04-21 13:40:00,15.62,15.62,15.58,15.6,16300.0,15.62,15.62,15.58,15.6,16300.0
2011-04-21 13:45:00,15.6,15.61,15.6,15.6,1100.0,15.6,15.61,15.6,15.6,1100.0
2011-04-21 13:50:00,15.61,15.61,15.59,15.61,3000.0,15.61,15.61,15.59,15.61,3000.0
2011-04-21 13:55:00,15.6,15.6,15.6,15.6,1300.0,15.6,15.6,15.6,15.6,1300.0
2011-04-21 14:00:00,15.6,15.6,15.59,15.59,3200.0,15.6,15.6,15.59,15.59,3200.0
2011-04-21 14:05:00,15.59,15.59,15.58,15.59,1100.0,15.59,15.59,15.58,15.59,1100.0
2011-04-21 14:10:00,15.59,15.6,15.59,15.6,10900.0,15.59,15.6,15.59,15.6,10900.0
2011-04-21 14:15:00,15.6,15.6,15.58,15.58,1000.0,15.6,15.6,15.58,15.58,1000.0
2011-04-21 14:20:00,15.59,15.59,15.59,15.59,500.0,15.59,15.59,15.59,15.59,500.0
2011-04-21 14:25:00,15.59,15.59,15.58,15.58,5300.0,15.59,15.59,15.58,15.58,5300.0
2011-04-21 14:30:00,15.58,15.59,15.55,15.58,10900.0,15.58,15.59,15.55,15.58,10900.0
2011-04-21 14:35:00,15.59,15.59,15.57,15.57,5800.0,15.59,15.59,15.57,15.57,5800.0
2011-04-21 14:40:00,15.58,15.6,15.57,15.6,6900.0,15.58,15.6,15.57,15.6,6900.0
2011-04-21 14:45:00,15.6,15.61,15.59,15.61,13000.0,15.6,15.61,15.59,15.61,13000.0
2011-04-21 14:50:00,15.61,15.64,15.6,15.64,17400.0,15.61,15.64,15.6,15.64,17400.0
2011-04-21 14:55:00,15.64,15.67,15.64,15.65,19300.0,15.64,15.67,15.64,15.65,19300.0
2011-04-21 15:00:00,15.64,15.66,15.64,15.65,3100.0,15.64,15.66,15.64,15.65,3100.0
2011-04-21 15:05:00,15.64,15.64,15.63,15.63,800.0,15.64,15.64,15.63,15.63,800.0
2011-04-21 15:10:00,15.61,15.61,15.61,15.61,200.0,15.61,15.61,15.61,15.61,200.0
2011-04-21 15:15:00,15.61,15.61,15.59,15.59,3100.0,15.61,15.61,15.59,15.59,3100.0
2011-04-21 15:20:00,15.59,15.59,15.59,15.59,600.0,15.59,15.59,15.59,15.59,600.0
2011-04-21 15:25:00,15.59,15.59,15.58,15.59,3100.0,15.59,15.59,15.58,15.59,3100.0
2011-04-21 15:30:00,15.58,15.59,15.58,15.59,3200.0,15.58,15.59,15.58,15.59,3200.0
2011-04-21 15:35:00,15.59,15.62,15.58,15.61,6800.0,15.59,15.62,15.58,15.61,6800.0
2011-04-21 15:40:00,15.6,15.61,15.6,15.6,4600.0,15.6,15.61,15.6,15.6,4600.0
2011-04-21 15:45:00,15.6,15.61,15.59,15.61,13800.0,15.6,15.61,15.59,15.61,13800.0
2011-04-21 15:50:00,15.6,15.6,15.58,15.58,13300.0,15.6,15.6,15.58,15.58,13300.0
2011-04-21 15:55:00,15.58,15.61,15.58,15.58,19400.0,15.58,15.61,15.58,15.58,19400.0
2011-04-25 09:30:00,15.57,15.57,15.43,15.54,9400.0,15.57,15.57,15.43,15.54,9400.0
2011-04-25 09:35:00,15.51,15.54,15.51,15.54,2600.0,15.51,15.54,15.51,15.54,2600.0
2011-04-25 09:40:00,15.52,15.54,15.51,15.53,3000.0,15.52,15.54,15.51,15.53,3000.0
2011-04-25 09:45:00,15.53,15.57,15.52,15.56,23400.0,15.53,15.57,15.52,15.56,23400.0
2011-04-25 09:50:00,15.55,15.55,15.5,15.5,21800.0,15.55,15.55,15.5,15.5,21800.0
2011-04-25 09:55:00,15.5,15.53,15.5,15.53,1300.0,15.5,15.53,15.5,15.53,1300.0
2011-04-25 10:00:00,15.52,15.52,15.5,15.51,3300.0,15.52,15.52,15.5,15.51,3300.0
2011-04-25 10:05:00,15.51,15.51,15.45,15.45,4400.0,15.51,15.51,15.45,15.45,4400.0
2011-04-25 10:10:00,15.46,15.46,15.42,15.46,6300.0,15.46,15.46,15.42,15.46,6300.0
2011-04-25 10:15:00,15.47,15.49,15.46,15.46,5300.0,15.47,15.49,15.46,15.46,5300.0
2011-04-25 10:20:00,15.46,15.46,15.44,15.45,3300.0,15.46,15.46,15.44,15.45,3300.0
2011-04-25 10:25:00,15.45,15.48,15.42,15.46,13200.0,15.45,15.48,15.42,15.46,13200.0
2011-04-25 10:30:00,15.46,15.46,15.44,15.44,2200.0,15.46,15.46,15.44,15.44,2200.0
2011-04-25 10:35:00,15.43,15.43,15.4,15.41,4300.0,15.43,15.43,15.4,15.41,4300.0
2011-04-25 10:40:00,15.41,15.41,15.37,15.4,3500.0,15.41,15.41,15.37,15.4,3500.0
2011-04-25 10:45:00,15.4,15.43,15.36,15.4,12000.0,15.4,15.43,15.36,15.4,12000.0
2011-04-25 10:50:00,15.39,15.41,15.38,15.41,8400.0,15.39,15.41,15.38,15.41,8400.0
2011-04-25 10:55:00,15.42,15.42,15.4,15.41,5600.0,15.42,15.42,15.4,15.41,5600.0
2011-04-25 11:00:00,15.4,15.42,15.4,15.41,6000.0,15.4,15.42,15.4,15.41,6000.0
2011-04-25 11:05:00,15.4,15.41,15.4,15.4,3100.0,15.4,15.41,15.4,15.4,3100.0
2011-04-25 11:10:00,15.41,15.41,15.4,15.41,4100.0,15.41,15.41,15.4,15.41,4100.0
2011-04-25 11:15:00,15.4,15.41,15.4,15.4,1900.0,15.4,15.41,15.4,15.4,1900.0
2011-04-25 11:20:00,15.4,15.41,15.4,15.4,1200.0,15.4,15.41,15.4,15.4,1200.0
2011-04-25 11:25:00,15.4,15.43,15.4,15.42,7400.0,15.4,15.43,15.4,15.42,7400.0
2011-04-25 11:30:00,15.41,15.41,15.4,15.4,2200.0,15.41,15.41,15.4,15.4,2200.0
2011-04-25 11:35:00,15.4,15.41,15.32,15.33,27900.0,15.4,15.41,15.32,15.33,27900.0
2011-04-25 11:40:00,15.35,15.38,15.34,15.38,8900.0,15.35,15.38,15.34,15.38,8900.0
2011-04-25 11:45:00,15.37,15.37,15.29,15.32,26400.0,15.37,15.37,15.29,15.32,26400.0
2011-04-25 11:50:00,15.33,15.37,15.29,15.36,26100.0,15.33,15.37,15.29,15.36,26100.0
2011-04-25 11:55:00,15.36,15.39,15.36,15.38,2300.0,15.36,15.39,15.36,15.38,2300.0
2011-04-25 12:00:00,15.39,15.4,15.39,15.4,500.0,15.39,15.4,15.39,15.4,500.0
2011-04-25 12:05:00,15.4,15.4,15.36,15.36,2800.0,15.4,15.4,15.36,15.36,2800.0
2011-04-25 12:10:00,15.37,15.37,15.34,15.34,3500.0,15.37,15.37,15.34,15.34,3500.0
2011-04-25 12:15:00,15.34,15.35,15.34,15.35,1500.0,15.34,15.35,15.34,15.35,1500.0
2011-04-25 12:20:00,15.35,15.35,15.33,15.34,3700.0,15.35,15.35,15.33,15.34,3700.0
2011-04-25 12:25:00,15.34,15.38,15.34,15.38,8100.0,15.34,15.38,15.34,15.38,8100.0
2011-04-25 12:30:00,15.38,15.38,15.37,15.37,400.0,15.38,15.38,15.37,15.37,400.0
2011-04-25 12:35:00,15.37,15.38,15.37,15.37,900.0,15.37,15.38,15.37,15.37,900.0
2011-04-25 12:40:00,15.37,15.37,15.35,15.35,2000.0,15.37,15.37,15.35,15.35,2000.0
2011-04-25 12:45:00,15.35,15.35,15.32,15.32,2500.0,15.35,15.35,15.32,15.32,2500.0
2011-04-25 12:50:00,15.33,15.35,15.33,15.35,3900.0,15.33,15.35,15.33,15.35,3900.0
2011-04-25 12:55:00,15.33,15.34,15.32,15.33,2400.0,15.33,15.34,15.32,15.33,2400.0
2011-04-25 13:00:00,15.32,15.32,15.31,15.31,200.0,15.32,15.32,15.31,15.31,200.0
2011-04-25 13:05:00,15.31,15.31,15.31,15.31,3500.0,15.31,15.31,15.31,15.31,3500.0
2011-04-25 13:10:00,15.31,15.32,15.31,15.32,5400.0,15.31,15.32,15.31,15.32,5400.0
2011-04-25 13:15:00,15.32,15.39,15.31,15.39,28100.0,15.32,15.39,15.31,15.39,28100.0
2011-04-25 13:20:00,15.38,15.38,15.37,15.38,2000.0,15.38,15.38,15.37,15.38,2000.0
2011-04-25 13:25:00,15.37,15.38,15.37,15.38,1300.0,15.37,15.38,15.37,15.38,1300.0
2011-04-25 13:30:00,15.38,15.38,15.36,15.37,3600.0,15.38,15.38,15.36,15.37,3600.0
2011-04-25 13:35:00,15.37,15.37,15.36,15.37,2900.0,15.37,15.37,15.36,15.37,2900.0
2011-04-25 13:40:00,15.37,15.4,15.36,15.39,10900.0,15.37,15.4,15.36,15.39,10900.0
2011-04-25 13:45:00,15.38,15.42,15.38,15.38,10900.0,15.38,15.42,15.38,15.38,10900.0
2011-04-25 13:50:00,15.39,15.4,15.39,15.39,7200.0,15.39,15.4,15.39,15.39,7200.0
2011-04-25 13:55:00,15.39,15.4,15.38,15.39,4200.0,15.39,15.4,15.38,15.39,4200.0
2011-04-25 14:00:00,15.39,15.41,15.39,15.4,7000.0,15.39,15.41,15.39,15.4,7000.0
2011-04-25 14:05:00,15.41,15.43,15.4,15.41,10500.0,15.41,15.43,15.4,15.41,10500.0
2011-04-25 14:10:00,15.41,15.42,15.39,15.39,9500.0,15.41,15.42,15.39,15.39,9500.0
2011-04-25 14:15:00,15.39,15.39,15.39,15.39,1100.0,15.39,15.39,15.39,15.39,1100.0
2011-04-25 14:20:00,15.39,15.42,15.37,15.41,19600.0,15.39,15.42,15.37,15.41,19600.0
2011-04-25 14:25:00,15.41,15.43,15.4,15.41,20200.0,15.41,15.43,15.4,15.41,20200.0
2011-04-25 14:30:00,15.41,15.42,15.41,15.42,6000.0,15.41,15.42,15.41,15.42,6000.0
2011-04-25 14:35:00,15.41,15.42,15.4,15.4,6800.0,15.41,15.42,15.4,15.4,6800.0
2011-04-25 14:40:00,15.39,15.42,15.39,15.41,9700.0,15.39,15.42,15.39,15.41,9700.0
2011-04-25 14:45:00,15.41,15.43,15.4,15.4,14700.0,15.41,15.43,15.4,15.4,14700.0
2011-04-25 14:50:00,15.4,15.41,15.4,15.41,1100.0,15.4,15.41,15.4,15.41,1100.0
2011-04-25 14:55:00,15.4,15.44,15.4,15.42,28700.0,15.4,15.44,15.4,15.42,28700.0
2011-04-25 15:00:00,15.41,15.43,15.41,15.43,1500.0,15.41,15.43,15.41,15.43,1500.0
2011-04-25 15:05:00,15.43,15.45,15.43,15.43,3600.0,15.43,15.45,15.43,15.43,3600.0
2011-04-25 15:10:00,15.43,15.44,15.41,15.41,11200.0,15.43,15.44,15.41,15.41,11200.0
2011-04-25 15:15:00,15.42,15.43,15.4,15.41,7400.0,15.42,15.43,15.4,15.41,7400.0
2011-04-25 15:20:00,15.41,15.43,15.39,15.42,32800.0,15.41,15.43,15.39,15.42,32800.0
2011-04-25 15:25:00,15.42,15.44,15.41,15.44,27000.0,15.42,15.44,15.41,15.44,27000.0
2011-04-25 15:30:00,15.43,15.44,15.41,15.44,15500.0,15.43,15.44,15.41,15.44,15500.0
2011-04-25 15:35:00,15.44,15.48,15.44,15.47,22100.0,15.44,15.48,15.44,15.47,22100.0
2011-04-25 15:40:00,15.47,15.49,15.46,15.47,8000.0,15.47,15.49,15.46,15.47,8000.0
2011-04-25 15:45:00,15.46,15.49,15.45,15.49,42500.0,15.46,15.49,15.45,15.49,42500.0
2011-04-25 15:50:00,15.48,15.49,15.48,15.49,9500.0,15.48,15.49,15.48,15.49,9500.0
2011-04-25 15:55:00,15.48,15.49,15.46,15.46,21600.0,15.48,15.49,15.46,15.46,21600.0
2011-04-26 09:30:00,15.5,15.54,15.5,15.54,4600.0,15.5,15.54,15.5,15.54,4600.0
2011-04-26 09:35:00,15.52,15.52,15.48,15.5,10100.0,15.52,15.52,15.48,15.5,10100.0
2011-04-26 09:40:00,15.49,15.55,15.46,15.46,36500.0,15.49,15.55,15.46,15.46,36500.0
2011-04-26 09:45:00,15.46,15.56,15.45,15.53,18300.0,15.46,15.56,15.45,15.53,18300.0
2011-04-26 09:50:00,15.55,15.56,15.5,15.5,12400.0,15.55,15.56,15.5,15.5,12400.0
2011-04-26 09:55:00,15.5,15.56,15.5,15.53,10300.0,15.5,15.56,15.5,15.53,10300.0
2011-04-26 10:00:00,15.53,15.57,15.51,15.55,15300.0,15.53,15.57,15.51,15.55,15300.0
2011-04-26 10:05:00,15.56,15.72,15.55,15.68,59600.0,15.56,15.72,15.55,15.68,59600.0
2011-04-26 10:10:00,15.68,15.7,15.66,15.67,9800.0,15.68,15.7,15.66,15.67,9800.0
2011-04-26 10:15:00,15.67,15.69,15.63,15.67,9200.0,15.67,15.69,15.63,15.67,9200.0
2011-04-26 10:20:00,15.68,15.7,15.64,15.67,14200.0,15.68,15.7,15.64,15.67,14200.0
2011-04-26 10:25:00,15.67,15.71,15.65,15.65,13500.0,15.67,15.71,15.65,15.65,13500.0
2011-04-26 10:30:00,15.66,15.69,15.66,15.66,2800.0,15.66,15.69,15.66,15.66,2800.0
2011-04-26 10:35:00,15.67,15.71,15.67,15.68,14300.0,15.67,15.71,15.67,15.68,14300.0
2011-04-26 10:40:00,15.68,15.7,15.65,15.68,8200.0,15.68,15.7,15.65,15.68,8200.0
2011-04-26 10:45:00,15.69,15.72,15.67,15.69,9300.0,15.69,15.72,15.67,15.69,9300.0
2011-04-26 10:50:00,15.68,15.68,15.67,15.68,2400.0,15.68,15.68,15.67,15.68,2400.0
2011-04-26 10:55:00,15.67,15.74,15.66,15.73,17700.0,15.67,15.74,15.66,15.73,17700.0
2011-04-26 11:00:00,15.73,15.78,15.73,15.78,36700.0,15.73,15.78,15.73,15.78,36700.0
2011-04-26 11:05:00,15.77,15.78,15.71,15.71,21700.0,15.77,15.78,15.71,15.71,21700.0
2011-04-26 11:10:00,15.72,15.75,15.71,15.72,16700.0,15.72,15.75,15.71,15.72,16700.0
2011-04-26 11:15:00,15.71,15.72,15.69,15.7,7000.0,15.71,15.72,15.69,15.7,7000.0
2011-04-26 11:20:00,15.71,15.71,15.68,15.68,8400.0,15.71,15.71,15.68,15.68,8400.0
2011-04-26 11:25:00,15.68,15.7,15.68,15.69,10400.0,15.68,15.7,15.68,15.69,10400.0
2011-04-26 11:30:00,15.69,15.7,15.68,15.68,5300.0,15.69,15.7,15.68,15.68,5300.0
2011-04-26 11:35:00,15.68,15.71,15.67,15.67,10200.0,15.68,15.71,15.67,15.67,10200.0
2011-04-26 11:40:00,15.68,15.69,15.65,15.65,5600.0,15.68,15.69,15.65,15.65,5600.0
2011-04-26 11:45:00,15.65,15.66,15.65,15.66,800.0,15.65,15.66,15.65,15.66,800.0
2011-04-26 11:50:00,15.66,15.66,15.65,15.66,5500.0,15.66,15.66,15.65,15.66,5500.0
2011-04-26 11:55:00,15.66,15.67,15.65,15.67,3600.0,15.66,15.67,15.65,15.67,3600.0
2011-04-26 12:00:00,15.66,15.7,15.66,15.7,3300.0,15.66,15.7,15.66,15.7,3300.0
2011-04-26 12:05:00,15.71,15.71,15.7,15.7,3100.0,15.71,15.71,15.7,15.7,3100.0
2011-04-26 12:10:00,15.71,15.72,15.71,15.71,3500.0,15.71,15.72,15.71,15.71,3500.0
2011-04-26 12:15:00,15.7,15.71,15.69,15.69,5800.0,15.7,15.71,15.69,15.69,5800.0
2011-04-26 12:20:00,15.7,15.72,15.7,15.71,4800.0,15.7,15.72,15.7,15.71,4800.0
2011-04-26 12:25:00,15.71,15.72,15.7,15.7,2100.0,15.71,15.72,15.7,15.7,2100.0
2011-04-26 12:30:00,15.7,15.7,15.68,15.68,4600.0,15.7,15.7,15.68,15.68,4600.0
2011-04-26 12:35:00,15.69,15.7,15.68,15.68,3900.0,15.69,15.7,15.68,15.68,3900.0
2011-04-26 12:40:00,15.68,15.7,15.66,15.68,18500.0,15.68,15.7,15.66,15.68,18500.0
2011-04-26 12:45:00,15.67,15.67,15.61,15.61,10900.0,15.67,15.67,15.61,15.61,10900.0
2011-04-26 12:50:00,15.6,15.68,15.59,15.68,13800.0,15.6,15.68,15.59,15.68,13800.0
2011-04-26 12:55:00,15.68,15.68,15.64,15.64,2600.0,15.68,15.68,15.64,15.64,2600.0
2011-04-26 13:00:00,15.64,15.65,15.63,15.63,2000.0,15.64,15.65,15.63,15.63,2000.0
2011-04-26 13:05:00,15.62,15.62,15.59,15.59,2000.0,15.62,15.62,15.59,15.59,2000.0
2011-04-26 13:10:00,15.6,15.63,15.6,15.62,10100.0,15.6,15.63,15.6,15.62,10100.0
2011-04-26 13:15:00,15.63,15.63,15.61,15.61,3000.0,15.63,15.63,15.61,15.61,3000.0
2011-04-26 13:20:00,15.62,15.62,15.59,15.6,3100.0,15.62,15.62,15.59,15.6,3100.0
2011-04-26 13:25:00,15.6,15.63,15.6,15.63,2600.0,15.6,15.63,15.6,15.63,2600.0
2011-04-26 13:30:00,15.63,15.63,15.58,15.59,5800.0,15.63,15.63,15.58,15.59,5800.0
2011-04-26 13:35:00,15.59,15.62,15.59,15.61,8300.0,15.59,15.62,15.59,15.61,8300.0
2011-04-26 13:40:00,15.6,15.61,15.57,15.59,9000.0,15.6,15.61,15.57,15.59,9000.0
2011-04-26 13:45:00,15.61,15.61,15.53,15.56,23400.0,15.61,15.61,15.53,15.56,23400.0
2011-04-26 13:50:00,15.56,15.6,15.56,15.6,1400.0,15.56,15.6,15.56,15.6,1400.0
2011-04-26 13:55:00,15.61,15.63,15.6,15.61,2900.0,15.61,15.63,15.6,15.61,2900.0
2011-04-26 14:00:00,15.61,15.61,15.59,15.59,3900.0,15.61,15.61,15.59,15.59,3900.0
2011-04-26 14:05:00,15.59,15.62,15.59,15.61,2700.0,15.59,15.62,15.59,15.61,2700.0
2011-04-26 14:10:00,15.61,15.63,15.6,15.63,6700.0,15.61,15.63,15.6,15.63,6700.0
2011-04-26 14:15:00,15.62,15.68,15.62,15.67,23100.0,15.62,15.68,15.62,15.67,23100.0
2011-04-26 14:20:00,15.68,15.69,15.66,15.66,11500.0,15.68,15.69,15.66,15.66,11500.0
2011-04-26 14:25:00,15.66,15.66,15.65,15.65,1100.0,15.66,15.66,15.65,15.65,1100.0
2011-04-26 14:30:00,15.66,15.67,15.63,15.65,8300.0,15.66,15.67,15.63,15.65,8300.0
2011-04-26 14:35:00,15.64,15.68,15.64,15.65,35600.0,15.64,15.68,15.64,15.65,35600.0
2011-04-26 14:40:00,15.66,15.68,15.66,15.66,3800.0,15.66,15.68,15.66,15.66,3800.0
2011-04-26 14:45:00,15.66,15.67,15.66,15.66,600.0,15.66,15.67,15.66,15.66,600.0
2011-04-26 14:50:00,15.66,15.67,15.63,15.63,1700.0,15.66,15.67,15.63,15.63,1700.0
2011-04-26 14:55:00,15.63,15.65,15.63,15.64,3700.0,15.63,15.65,15.63,15.64,3700.0
2011-04-26 15:00:00,15.64,15.66,15.64,15.66,4600.0,15.64,15.66,15.64,15.66,4600.0
2011-04-26 15:05:00,15.67,15.67,15.66,15.66,1900.0,15.67,15.67,15.66,15.66,1900.0
2011-04-26 15:10:00,15.66,15.66,15.66,15.66,2400.0,15.66,15.66,15.66,15.66,2400.0
2011-04-26 15:15:00,15.67,15.67,15.62,15.62,8800.0,15.67,15.67,15.62,15.62,8800.0
2011-04-26 15:20:00,15.62,15.62,15.6,15.6,4100.0,15.62,15.62,15.6,15.6,4100.0
2011-04-26 15:25:00,15.6,15.61,15.59,15.59,6200.0,15.6,15.61,15.59,15.59,6200.0
2011-04-26 15:30:00,15.59,15.6,15.55,15.58,20500.0,15.59,15.6,15.55,15.58,20500.0
2011-04-26 15:35:00,15.57,15.6,15.54,15.54,18500.0,15.57,15.6,15.54,15.54,18500.0
2011-04-26 15:40:00,15.54,15.6,15.52,15.56,79200.0,15.54,15.6,15.52,15.56,79200.0
2011-04-26 15:45:00,15.56,15.62,15.53,15.57,113300.0,15.56,15.62,15.53,15.57,113300.0
2011-04-26 15:50:00,15.57,15.6,15.54,15.57,71700.0,15.57,15.6,15.54,15.57,71700.0
2011-04-26 15:55:00,15.57,15.6,15.54,15.55,54800.0,15.57,15.6,15.54,15.55,54800.0
2011-04-27 09:30:00,15.53,15.59,15.5,15.58,9100.0,15.53,15.59,15.5,15.58,9100.0
2011-04-27 09:35:00,15.59,15.59,15.57,15.57,4600.0,15.59,15.59,15.57,15.57,4600.0
2011-04-27 09:40:00,15.54,15.57,15.49,15.51,23800.0,15.54,15.57,15.49,15.51,23800.0
2011-04-27 09:45:00,15.49,15.5,15.48,15.5,3800.0,15.49,15.5,15.48,15.5,3800.0
2011-04-27 09:50:00,15.51,15.53,15.51,15.52,9300.0,15.51,15.53,15.51,15.52,9300.0
2011-04-27 09:55:00,15.52,15.53,15.51,15.51,2900.0,15.52,15.53,15.51,15.51,2900.0
2011-04-27 10:00:00,15.51,15.52,15.38,15.48,52300.0,15.51,15.52,15.38,15.48,52300.0
2011-04-27 10:05:00,15.48,15.59,15.46,15.46,75400.0,15.48,15.59,15.46,15.46,75400.0
2011-04-27 10:10:00,15.44,15.5,15.43,15.49,38900.0,15.44,15.5,15.43,15.49,38900.0
2011-04-27 10:15:00,15.48,15.48,15.39,15.46,8600.0,15.48,15.48,15.39,15.46,8600.0
2011-04-27 10:20:00,15.47,15.51,15.42,15.49,39000.0,15.47,15.51,15.42,15.49,39000.0
2011-04-27 10:25:00,15.49,15.49,15.49,15.49,900.0,15.49,15.49,15.49,15.49,900.0
2011-04-27 10:30:00,15.49,15.51,15.47,15.51,3600.0,15.49,15.51,15.47,15.51,3600.0
2011-04-27 10:35:00,15.51,15.56,15.5,15.54,7700.0,15.51,15.56,15.5,15.54,7700.0
2011-04-27 10:40:00,15.53,15.61,15.53,15.61,8200.0,15.53,15.61,15.53,15.61,8200.0
2011-04-27 10:45:00,15.61,15.67,15.61,15.66,22500.0,15.61,15.67,15.61,15.66,22500.0
2011-04-27 10:50:00,15.66,15.7,15.66,15.7,23500.0,15.66,15.7,15.66,15.7,23500.0
2011-04-27 10:55:00,15.69,15.7,15.69,15.7,3500.0,15.69,15.7,15.69,15.7,3500.0
2011-04-27 11:00:00,15.69,15.73,15.68,15.73,14100.0,15.69,15.73,15.68,15.73,14100.0
2011-04-27 11:05:00,15.73,15.74,15.69,15.73,8500.0,15.73,15.74,15.69,15.73,8500.0
2011-04-27 11:10:00,15.73,15.74,15.7,15.74,11100.0,15.73,15.74,15.7,15.74,11100.0
2011-04-27 11:15:00,15.74,15.77,15.71,15.72,15200.0,15.74,15.77,15.71,15.72,15200.0
2011-04-27 11:20:00,15.71,15.71,15.67,15.68,3500.0,15.71,15.71,15.67,15.68,3500.0
2011-04-27 11:25:00,15.68,15.68,15.67,15.68,4900.0,15.68,15.68,15.67,15.68,4900.0
2011-04-27 11:30:00,15.68,15.69,15.68,15.69,2300.0,15.68,15.69,15.68,15.69,2300.0
2011-04-27 11:35:00,15.68,15.68,15.65,15.67,8900.0,15.68,15.68,15.65,15.67,8900.0
2011-04-27 11:40:00,15.67,15.71,15.67,15.71,4700.0,15.67,15.71,15.67,15.71,4700.0
2011-04-27 11:45:00,15.7,15.7,15.69,15.7,5300.0,15.7,15.7,15.69,15.7,5300.0
2011-04-27 11:50:00,15.71,15.74,15.71,15.71,8100.0,15.71,15.74,15.71,15.71,8100.0
2011-04-27 11:55:00,15.7,15.71,15.68,15.68,5700.0,15.7,15.71,15.68,15.68,5700.0
2011-04-27 12:00:00,15.68,15.69,15.68,15.68,3000.0,15.68,15.69,15.68,15.68,3000.0
2011-04-27 12:05:00,15.69,15.71,15.68,15.71,3200.0,15.69,15.71,15.68,15.71,3200.0
2011-04-27 12:10:00,15.7,15.71,15.7,15.7,2200.0,15.7,15.71,15.7,15.7,2200.0
2011-04-27 12:15:00,15.7,15.71,15.7,15.71,4100.0,15.7,15.71,15.7,15.71,4100.0
2011-04-27 12:20:00,15.71,15.71,15.71,15.71,100.0,15.71,15.71,15.71,15.71,100.0
2011-04-27 12:25:00,15.7,15.71,15.68,15.68,1500.0,15.7,15.71,15.68,15.68,1500.0
2011-04-27 12:30:00,15.67,15.68,15.65,15.67,3400.0,15.67,15.68,15.65,15.67,3400.0
2011-04-27 12:35:00,15.65,15.71,15.65,15.71,12000.0,15.65,15.71,15.65,15.71,12000.0
2011-04-27 12:40:00,15.71,15.72,15.69,15.71,7200.0,15.71,15.72,15.69,15.71,7200.0
2011-04-27 12:45:00,15.7,15.72,15.68,15.71,3900.0,15.7,15.72,15.68,15.71,3900.0
2011-04-27 12:50:00,15.71,15.73,15.69,15.73,6000.0,15.71,15.73,15.69,15.73,6000.0
2011-04-27 12:55:00,15.72,15.72,15.7,15.72,7000.0,15.72,15.72,15.7,15.72,7000.0
2011-04-27 13:00:00,15.71,15.74,15.71,15.72,28300.0,15.71,15.74,15.71,15.72,28300.0
2011-04-27 13:05:00,15.73,15.81,15.72,15.8,42400.0,15.73,15.81,15.72,15.8,42400.0
2011-04-27 13:10:00,15.8,15.8,15.75,15.76,17800.0,15.8,15.8,15.75,15.76,17800.0
2011-04-27 13:15:00,15.75,15.78,15.74,15.78,17200.0,15.75,15.78,15.74,15.78,17200.0
2011-04-27 13:20:00,15.77,15.85,15.76,15.84,33400.0,15.77,15.85,15.76,15.84,33400.0
2011-04-27 13:25:00,15.84,15.85,15.76,15.78,41700.0,15.84,15.85,15.76,15.78,41700.0
2011-04-27 13:30:00,15.78,15.83,15.77,15.83,12600.0,15.78,15.83,15.77,15.83,12600.0
2011-04-27 13:35:00,15.83,15.85,15.8,15.8,10700.0,15.83,15.85,15.8,15.8,10700.0
2011-04-27 13:40:00,15.8,15.95,15.8,15.94,70200.0,15.8,15.95,15.8,15.94,70200.0
2011-04-27 13:45:00,15.94,16.08,15.94,16.02,203200.0,15.94,16.08,15.94,16.02,203200.0
2011-04-27 13:50:00,16.02,16.21,15.99,16.21,177100.0,16.02,16.21,15.99,16.21,177100.0
2011-04-27 13:55:00,16.2,16.35,16.18,16.33,113800.0,16.2,16.35,16.18,16.33,113800.0
2011-04-27 14:00:00,16.33,16.47,16.31,16.43,172900.0,16.33,16.47,16.31,16.43,172900.0
2011-04-27 14:05:00,16.43,16.53,16.39,16.49,108800.0,16.43,16.53,16.39,16.49,108800.0
2011-04-27 14:10:00,16.49,16.54,16.34,16.34,91400.0,16.49,16.54,16.34,16.34,91400.0
2011-04-27 14:15:00,16.34,16.36,16.28,16.29,64800.0,16.34,16.36,16.28,16.29,64800.0
2011-04-27 14:20:00,16.3,16.3,16.23,16.25,93100.0,16.3,16.3,16.23,16.25,93100.0
2011-04-27 14:25:00,16.25,16.25,16.16,16.17,45800.0,16.25,16.25,16.16,16.17,45800.0
2011-04-27 14:30:00,16.17,16.25,16.17,16.24,45100.0,16.17,16.25,16.17,16.24,45100.0
2011-04-27 14:35:00,16.25,16.27,16.17,16.21,42700.0,16.25,16.27,16.17,16.21,42700.0
2011-04-27 14:40:00,16.2,16.2,16.11,16.11,22100.0,16.2,16.2,16.11,16.11,22100.0
2011-04-27 14:45:00,16.11,16.17,16.07,16.12,79600.0,16.11,16.17,16.07,16.12,79600.0
2011-04-27 14:50:00,16.11,16.12,16.09,16.1,33000.0,16.11,16.12,16.09,16.1,33000.0
2011-04-27 14:55:00,16.11,16.13,16.06,16.1,76100.0,16.11,16.13,16.06,16.1,76100.0
2011-04-27 15:00:00,16.11,16.24,16.09,16.21,91400.0,16.11,16.24,16.09,16.21,91400.0
2011-04-27 15:05:00,16.21,16.21,16.15,16.15,32400.0,16.21,16.21,16.15,16.15,32400.0
2011-04-27 15:10:00,16.15,16.22,16.14,16.18,27100.0,16.15,16.22,16.14,16.18,27100.0
2011-04-27 15:15:00,16.18,16.22,16.16,16.18,47200.0,16.18,16.22,16.16,16.18,47200.0
2011-04-27 15:20:00,16.19,16.19,16.14,16.14,27500.0,16.19,16.19,16.14,16.14,27500.0
2011-04-27 15:25:00,16.14,16.2,16.13,16.18,30800.0,16.14,16.2,16.13,16.18,30800.0
2011-04-27 15:30:00,16.19,16.21,16.17,16.21,30900.0,16.19,16.21,16.17,16.21,30900.0
2011-04-27 15:35:00,16.22,16.23,16.15,16.19,101500.0,16.22,16.23,16.15,16.19,101500.0
2011-04-27 15:40:00,16.18,16.19,16.14,16.15,94700.0,16.18,16.19,16.14,16.15,94700.0
2011-04-27 15:45:00,16.16,16.18,16.12,16.13,71200.0,16.16,16.18,16.12,16.13,71200.0
2011-04-27 15:50:00,16.14,16.18,16.14,16.14,109700.0,16.14,16.18,16.14,16.14,109700.0
2011-04-27 15:55:00,16.14,16.17,16.14,16.17,127800.0,16.14,16.17,16.14,16.17,127800.0
2011-04-28 09:30:00,16.02,16.13,16.0,16.02,78900.0,16.02,16.13,16.0,16.02,78900.0
2011-04-28 09:35:00,16.03,16.03,15.82,15.86,61500.0,16.03,16.03,15.82,15.86,61500.0
2011-04-28 09:40:00,15.9,16.0,15.9,15.99,17100.0,15.9,16.0,15.9,15.99,17100.0
2011-04-28 09:45:00,15.98,15.98,15.89,15.9,34400.0,15.98,15.98,15.89,15.9,34400.0
2011-04-28 09:50:00,15.9,15.9,15.83,15.87,11300.0,15.9,15.9,15.83,15.87,11300.0
2011-04-28 09:55:00,15.86,15.96,15.86,15.92,13200.0,15.86,15.96,15.86,15.92,13200.0
2011-04-28 10:00:00,15.89,15.95,15.87,15.93,12600.0,15.89,15.95,15.87,15.93,12600.0
2011-04-28 10:05:00,15.93,15.99,15.85,15.85,28900.0,15.93,15.99,15.85,15.85,28900.0
2011-04-28 10:10:00,15.86,15.86,15.75,15.77,44700.0,15.86,15.86,15.75,15.77,44700.0
2011-04-28 10:15:00,15.77,15.85,15.77,15.84,35700.0,15.77,15.85,15.77,15.84,35700.0
2011-04-28 10:20:00,15.85,15.9,15.83,15.85,28100.0,15.85,15.9,15.83,15.85,28100.0
2011-04-28 10:25:00,15.85,15.86,15.84,15.85,6700.0,15.85,15.86,15.84,15.85,6700.0
2011-04-28 10:30:00,15.84,15.87,15.81,15.87,20300.0,15.84,15.87,15.81,15.87,20300.0
2011-04-28 10:35:00,15.88,15.89,15.81,15.83,19000.0,15.88,15.89,15.81,15.83,19000.0
2011-04-28 10:40:00,15.83,15.9,15.83,15.9,11000.0,15.83,15.9,15.83,15.9,11000.0
2011-04-28 10:45:00,15.9,16.06,15.89,16.05,44600.0,15.9,16.06,15.89,16.05,44600.0
2011-04-28 10:50:00,16.04,16.13,16.04,16.07,32600.0,16.04,16.13,16.04,16.07,32600.0
2011-04-28 10:55:00,16.07,16.09,16.05,16.08,17700.0,16.07,16.09,16.05,16.08,17700.0
2011-04-28 11:00:00,16.09,16.1,16.08,16.09,4900.0,16.09,16.1,16.08,16.09,4900.0
2011-04-28 11:05:00,16.09,16.11,16.06,16.07,56900.0,16.09,16.11,16.06,16.07,56900.0
2011-04-28 11:10:00,16.07,16.07,16.06,16.07,7500.0,16.07,16.07,16.06,16.07,7500.0
2011-04-28 11:15:00,16.07,16.07,16.04,16.05,5300.0,16.07,16.07,16.04,16.05,5300.0
2011-04-28 11:20:00,16.04,16.07,16.04,16.06,6100.0,16.04,16.07,16.04,16.06,6100.0
2011-04-28 11:25:00,16.06,16.06,16.03,16.04,8100.0,16.06,16.06,16.03,16.04,8100.0
2011-04-28 11:30:00,16.04,16.08,16.02,16.08,117200.0,16.04,16.08,16.02,16.08,117200.0
2011-04-28 11:35:00,16.09,16.09,16.04,16.06,21800.0,16.09,16.09,16.04,16.06,21800.0
2011-04-28 11:40:00,16.06,16.08,16.05,16.07,6800.0,16.06,16.08,16.05,16.07,6800.0
2011-04-28 11:45:00,16.07,16.08,16.05,16.07,6400.0,16.07,16.08,16.05,16.07,6400.0
2011-04-28 11:50:00,16.06,16.06,16.04,16.06,25000.0,16.06,16.06,16.04,16.06,25000.0
2011-04-28 11:55:00,16.05,16.07,16.05,16.06,6100.0,16.05,16.07,16.05,16.06,6100.0
2011-04-28 12:00:00,16.06,16.07,16.05,16.05,5100.0,16.06,16.07,16.05,16.05,5100.0
2011-04-28 12:05:00,16.06,16.06,16.03,16.05,75000.0,16.06,16.06,16.03,16.05,75000.0
2011-04-28 12:10:00,16.05,16.05,16.04,16.05,7800.0,16.05,16.05,16.04,16.05,7800.0
2011-04-28 12:15:00,16.05,16.1,16.03,16.1,39400.0,16.05,16.1,16.03,16.1,39400.0
2011-04-28 12:20:00,16.1,16.1,16.09,16.09,1800.0,16.1,16.1,16.09,16.09,1800.0
2011-04-28 12:25:00,16.1,16.2,16.1,16.2,26800.0,16.1,16.2,16.1,16.2,26800.0
2011-04-28 12:30:00,16.19,16.2,16.18,16.18,4300.0,16.19,16.2,16.18,16.18,4300.0
2011-04-28 12:35:00,16.19,16.25,16.19,16.24,25400.0,16.19,16.25,16.19,16.24,25400.0
2011-04-28 12:40:00,16.23,16.23,16.19,16.21,13400.0,16.23,16.23,16.19,16.21,13400.0
2011-04-28 12:45:00,16.2,16.22,16.2,16.21,9400.0,16.2,16.22,16.2,16.21,9400.0
2011-04-28 12:50:00,16.2,16.21,16.2,16.21,1500.0,16.2,16.21,16.2,16.21,1500.0
2011-04-28 12:55:00,16.21,16.24,16.17,16.17,18200.0,16.21,16.24,16.17,16.17,18200.0
2011-04-28 13:00:00,16.17,16.18,16.12,16.15,35700.0,16.17,16.18,16.12,16.15,35700.0
2011-04-28 13:05:00,16.15,16.15,16.09,16.09,14500.0,16.15,16.15,16.09,16.09,14500.0
2011-04-28 13:10:00,16.09,16.11,16.08,16.1,13800.0,16.09,16.11,16.08,16.1,13800.0
2011-04-28 13:15:00,16.1,16.1,16.06,16.06,8800.0,16.1,16.1,16.06,16.06,8800.0
2011-04-28 13:20:00,16.06,16.1,16.03,16.09,10500.0,16.06,16.1,16.03,16.09,10500.0
2011-04-28 13:25:00,16.08,16.13,16.08,16.12,3800.0,16.08,16.13,16.08,16.12,3800.0
2011-04-28 13:30:00,16.13,16.15,16.13,16.15,5000.0,16.13,16.15,16.13,16.15,5000.0
2011-04-28 13:35:00,16.14,16.14,16.09,16.14,15900.0,16.14,16.14,16.09,16.14,15900.0
2011-04-28 13:40:00,16.14,16.17,16.14,16.17,5400.0,16.14,16.17,16.14,16.17,5400.0
2011-04-28 13:45:00,16.18,16.19,16.13,16.14,21600.0,16.18,16.19,16.13,16.14,21600.0
2011-04-28 13:50:00,16.14,16.15,16.1,16.13,16100.0,16.14,16.15,16.1,16.13,16100.0
2011-04-28 13:55:00,16.13,16.17,16.13,16.15,7400.0,16.13,16.17,16.13,16.15,7400.0
2011-04-28 14:00:00,16.16,16.16,16.15,16.15,900.0,16.16,16.16,16.15,16.15,900.0
2011-04-28 14:05:00,16.15,16.16,16.15,16.16,6100.0,16.15,16.16,16.15,16.16,6100.0
2011-04-28 14:10:00,16.16,16.16,16.15,16.16,2000.0,16.16,16.16,16.15,16.16,2000.0
2011-04-28 14:15:00,16.17,16.21,16.16,16.21,5800.0,16.17,16.21,16.16,16.21,5800.0
2011-04-28 14:20:00,16.2,16.24,16.2,16.2,22300.0,16.2,16.24,16.2,16.2,22300.0
2011-04-28 14:25:00,16.2,16.2,16.16,16.17,2800.0,16.2,16.2,16.16,16.17,2800.0
2011-04-28 14:30:00,16.17,16.19,16.17,16.18,14200.0,16.17,16.19,16.17,16.18,14200.0
2011-04-28 14:35:00,16.18,16.21,16.18,16.21,4300.0,16.18,16.21,16.18,16.21,4300.0
2011-04-28 14:40:00,16.21,16.21,16.19,16.2,14400.0,16.21,16.21,16.19,16.2,14400.0
2011-04-28 14:45:00,16.19,16.21,16.19,16.2,12500.0,16.19,16.21,16.19,16.2,12500.0
2011-04-28 14:50:00,16.2,16.22,16.19,16.2,28900.0,16.2,16.22,16.19,16.2,28900.0
2011-04-28 14:55:00,16.2,16.22,16.17,16.18,19000.0,16.2,16.22,16.17,16.18,19000.0
2011-04-28 15:00:00,16.18,16.19,16.17,16.18,6500.0,16.18,16.19,16.17,16.18,6500.0
2011-04-28 15:05:00,16.18,16.19,16.16,16.17,19000.0,16.18,16.19,16.16,16.17,19000.0
2011-04-28 15:10:00,16.16,16.21,16.16,16.18,28200.0,16.16,16.21,16.16,16.18,28200.0
2011-04-28 15:15:00,16.17,16.18,16.16,16.17,13100.0,16.17,16.18,16.16,16.17,13100.0
2011-04-28 15:20:00,16.17,16.21,16.17,16.21,7800.0,16.17,16.21,16.17,16.21,7800.0
2011-04-28 15:25:00,16.21,16.27,16.2,16.23,28500.0,16.21,16.27,16.2,16.23,28500.0
2011-04-28 15:30:00,16.22,16.3,16.22,16.25,98200.0,16.22,16.3,16.22,16.25,98200.0
2011-04-28 15:35:00,16.25,16.26,16.22,16.25,27700.0,16.25,16.26,16.22,16.25,27700.0
2011-04-28 15:40:00,16.26,16.28,16.25,16.28,23100.0,16.26,16.28,16.25,16.28,23100.0
2011-04-28 15:45:00,16.28,16.31,16.26,16.27,89200.0,16.28,16.31,16.26,16.27,89200.0
2011-04-28 15:50:00,16.27,16.34,16.27,16.3,118300.0,16.27,16.34,16.27,16.3,118300.0
2011-04-28 15:55:00,16.3,16.31,16.28,16.29,93000.0,16.3,16.31,16.28,16.29,93000.0
2011-04-29 09:30:00,16.33,16.46,16.31,16.44,30100.0,16.33,16.46,16.31,16.44,30100.0
2011-04-29 09:35:00,16.44,16.59,16.44,16.54,35500.0,16.44,16.59,16.44,16.54,35500.0
2011-04-29 09:40:00,16.54,16.54,16.41,16.45,7300.0,16.54,16.54,16.41,16.45,7300.0
2011-04-29 09:45:00,16.44,16.46,16.42,16.43,9100.0,16.44,16.46,16.42,16.43,9100.0
2011-04-29 09:50:00,16.39,16.42,16.32,16.34,8600.0,16.39,16.42,16.32,16.34,8600.0
2011-04-29 09:55:00,16.34,16.35,16.25,16.26,16800.0,16.34,16.35,16.25,16.26,16800.0
2011-04-29 10:00:00,16.27,16.28,16.25,16.27,11400.0,16.27,16.28,16.25,16.27,11400.0
2011-04-29 10:05:00,16.27,16.27,16.2,16.22,20900.0,16.27,16.27,16.2,16.22,20900.0
2011-04-29 10:10:00,16.22,16.27,16.22,16.27,9000.0,16.22,16.27,16.22,16.27,9000.0
2011-04-29 10:15:00,16.27,16.32,16.25,16.31,11700.0,16.27,16.32,16.25,16.31,11700.0
2011-04-29 10:20:00,16.3,16.35,16.3,16.35,10000.0,16.3,16.35,16.3,16.35,10000.0
2011-04-29 10:25:00,16.34,16.4,16.33,16.4,10100.0,16.34,16.4,16.33,16.4,10100.0
2011-04-29 10:30:00,16.4,16.4,16.35,16.37,6200.0,16.4,16.4,16.35,16.37,6200.0
2011-04-29 10:35:00,16.38,16.38,16.34,16.35,7600.0,16.38,16.38,16.34,16.35,7600.0
2011-04-29 10:40:00,16.35,16.38,16.31,16.37,18200.0,16.35,16.38,16.31,16.37,18200.0
2011-04-29 10:45:00,16.38,16.42,16.37,16.42,6000.0,16.38,16.42,16.37,16.42,6000.0
2011-04-29 10:50:00,16.41,16.42,16.41,16.42,2000.0,16.41,16.42,16.41,16.42,2000.0
2011-04-29 10:55:00,16.42,16.44,16.37,16.37,21500.0,16.42,16.44,16.37,16.37,21500.0
2011-04-29 11:00:00,16.38,16.39,16.36,16.39,4700.0,16.38,16.39,16.36,16.39,4700.0
2011-04-29 11:05:00,16.39,16.42,16.39,16.42,13200.0,16.39,16.42,16.39,16.42,13200.0
2011-04-29 11:10:00,16.41,16.42,16.4,16.42,8900.0,16.41,16.42,16.4,16.42,8900.0
2011-04-29 11:15:00,16.42,16.43,16.41,16.42,7700.0,16.42,16.43,16.41,16.42,7700.0
2011-04-29 11:20:00,16.41,16.43,16.41,16.43,9300.0,16.41,16.43,16.41,16.43,9300.0
2011-04-29 11:25:00,16.43,16.5,16.43,16.5,20900.0,16.43,16.5,16.43,16.5,20900.0
2011-04-29 11:30:00,16.49,16.52,16.47,16.51,18800.0,16.49,16.52,16.47,16.51,18800.0
2011-04-29 11:35:00,16.52,16.52,16.5,16.5,5400.0,16.52,16.52,16.5,16.5,5400.0
2011-04-29 11:40:00,16.51,16.53,16.51,16.52,8500.0,16.51,16.53,16.51,16.52,8500.0
2011-04-29 11:45:00,16.52,16.55,16.5,16.55,13800.0,16.52,16.55,16.5,16.55,13800.0
2011-04-29 11:50:00,16.55,16.55,16.48,16.5,11600.0,16.55,16.55,16.48,16.5,11600.0
2011-04-29 11:55:00,16.5,16.5,16.41,16.41,10400.0,16.5,16.5,16.41,16.41,10400.0
2011-04-29 12:00:00,16.41,16.44,16.41,16.43,3100.0,16.41,16.44,16.41,16.43,3100.0
2011-04-29 12:05:00,16.44,16.48,16.43,16.46,9800.0,16.44,16.48,16.43,16.46,9800.0
2011-04-29 12:10:00,16.47,16.49,16.44,16.46,11700.0,16.47,16.49,16.44,16.46,11700.0
2011-04-29 12:15:00,16.46,16.49,16.46,16.48,4200.0,16.46,16.49,16.46,16.48,4200.0
2011-04-29 12:20:00,16.48,16.51,16.47,16.51,9400.0,16.48,16.51,16.47,16.51,9400.0
2011-04-29 12:25:00,16.5,16.52,16.49,16.51,5200.0,16.5,16.52,16.49,16.51,5200.0
2011-04-29 12:30:00,16.51,16.51,16.46,16.46,11200.0,16.51,16.51,16.46,16.46,11200.0
2011-04-29 12:35:00,16.45,16.47,16.45,16.46,5800.0,16.45,16.47,16.45,16.46,5800.0
2011-04-29 12:40:00,16.45,16.48,16.45,16.47,10400.0,16.45,16.48,16.45,16.47,10400.0
2011-04-29 12:45:00,16.46,16.47,16.44,16.47,14400.0,16.46,16.47,16.44,16.47,14400.0
2011-04-29 12:50:00,16.46,16.46,16.45,16.46,5200.0,16.46,16.46,16.45,16.46,5200.0
2011-04-29 12:55:00,16.47,16.5,16.47,16.5,10400.0,16.47,16.5,16.47,16.5,10400.0
2011-04-29 13:00:00,16.5,16.53,16.5,16.53,12900.0,16.5,16.53,16.5,16.53,12900.0
2011-04-29 13:05:00,16.53,16.54,16.52,16.54,5700.0,16.53,16.54,16.52,16.54,5700.0
2011-04-29 13:10:00,16.54,16.57,16.52,16.53,56600.0,16.54,16.57,16.52,16.53,56600.0
2011-04-29 13:15:00,16.53,16.56,16.52,16.56,14800.0,16.53,16.56,16.52,16.56,14800.0
2011-04-29 13:20:00,16.55,16.56,16.54,16.54,3900.0,16.55,16.56,16.54,16.54,3900.0
2011-04-29 13:25:00,16.54,16.59,16.54,16.59,24500.0,16.54,16.59,16.54,16.59,24500.0
2011-04-29 13:30:00,16.58,16.59,16.53,16.55,46700.0,16.58,16.59,16.53,16.55,46700.0
2011-04-29 13:35:00,16.55,16.56,16.54,16.56,5700.0,16.55,16.56,16.54,16.56,5700.0
2011-04-29 13:40:00,16.56,16.57,16.55,16.55,5600.0,16.56,16.57,16.55,16.55,5600.0
2011-04-29 13:45:00,16.56,16.56,16.52,16.55,9100.0,16.56,16.56,16.52,16.55,9100.0
2011-04-29 13:50:00,16.56,16.56,16.52,16.55,7800.0,16.56,16.56,16.52,16.55,7800.0
2011-04-29 13:55:00,16.55,16.55,16.51,16.52,7300.0,16.55,16.55,16.51,16.52,7300.0
2011-04-29 14:00:00,16.52,16.52,16.5,16.5,6600.0,16.52,16.52,16.5,16.5,6600.0
2011-04-29 14:05:00,16.5,16.51,16.47,16.47,22700.0,16.5,16.51,16.47,16.47,22700.0
2011-04-29 14:10:00,16.47,16.5,16.46,16.47,35400.0,16.47,16.5,16.46,16.47,35400.0
2011-04-29 14:15:00,16.47,16.47,16.45,16.46,4600.0,16.47,16.47,16.45,16.46,4600.0
2011-04-29 14:20:00,16.45,16.45,16.41,16.42,6700.0,16.45,16.45,16.41,16.42,6700.0
2011-04-29 14:25:00,16.42,16.46,16.42,16.45,15700.0,16.42,16.46,16.42,16.45,15700.0
2011-04-29 14:30:00,16.45,16.45,16.43,16.45,13400.0,16.45,16.45,16.43,16.45,13400.0
2011-04-29 14:35:00,16.44,16.49,16.42,16.45,29400.0,16.44,16.49,16.42,16.45,29400.0
2011-04-29 14:40:00,16.46,16.46,16.4,16.41,13600.0,16.46,16.46,16.4,16.41,13600.0
2011-04-29 14:45:00,16.4,16.43,16.4,16.43,8200.0,16.4,16.43,16.4,16.43,8200.0
2011-04-29 14:50:00,16.43,16.43,16.35,16.37,21500.0,16.43,16.43,16.35,16.37,21500.0
2011-04-29 14:55:00,16.37,16.38,16.34,16.35,10900.0,16.37,16.38,16.34,16.35,10900.0
2011-04-29 15:00:00,16.35,16.35,16.32,16.33,18900.0,16.35,16.35,16.32,16.33,18900.0
2011-04-29 15:05:00,16.34,16.35,16.32,16.32,11500.0,16.34,16.35,16.32,16.32,11500.0
2011-04-29 15:10:00,16.32,16.34,16.29,16.29,23200.0,16.32,16.34,16.29,16.29,23200.0
2011-04-29 15:15:00,16.29,16.3,16.25,16.27,13500.0,16.29,16.3,16.25,16.27,13500.0
2011-04-29 15:20:00,16.26,16.28,16.25,16.27,23800.0,16.26,16.28,16.25,16.27,23800.0
2011-04-29 15:25:00,16.26,16.26,16.23,16.23,9000.0,16.26,16.26,16.23,16.23,9000.0
2011-04-29 15:30:00,16.23,16.25,16.22,16.24,19100.0,16.23,16.25,16.22,16.24,19100.0
2011-04-29 15:35:00,16.24,16.26,16.22,16.25,16600.0,16.24,16.26,16.22,16.25,16600.0
2011-04-29 15:40:00,16.25,16.26,16.16,16.17,76500.0,16.25,16.26,16.16,16.17,76500.0
2011-04-29 15:45:00,16.17,16.19,16.15,16.18,95800.0,16.17,16.19,16.15,16.18,95800.0
2011-04-29 15:50:00,16.18,16.2,16.16,16.2,30900.0,16.18,16.2,16.16,16.2,30900.0
2011-04-29 15:55:00,16.19,16.21,16.17,16.18,57600.0,16.19,16.21,16.17,16.18,57600.0
2011-05-02 09:30:00,16.2,16.32,16.2,16.25,13400.0,16.2,16.32,16.2,16.25,13400.0
2011-05-02 09:35:00,16.27,16.35,16.21,16.35,21200.0,16.27,16.35,16.21,16.35,21200.0
2011-05-02 09:40:00,16.34,16.38,16.25,16.25,25700.0,16.34,16.38,16.25,16.25,25700.0
2011-05-02 09:45:00,16.28,16.29,16.23,16.28,14200.0,16.28,16.29,16.23,16.28,14200.0
2011-05-02 09:50:00,16.29,16.29,16.27,16.28,4200.0,16.29,16.29,16.27,16.28,4200.0
2011-05-02 09:55:00,16.28,16.28,16.27,16.27,3500.0,16.28,16.28,16.27,16.27,3500.0
2011-05-02 10:00:00,16.28,16.29,16.27,16.28,2100.0,16.28,16.29,16.27,16.28,2100.0
2011-05-02 10:05:00,16.28,16.28,16.23,16.23,16400.0,16.28,16.28,16.23,16.23,16400.0
2011-05-02 10:10:00,16.23,16.25,16.21,16.24,4200.0,16.23,16.25,16.21,16.24,4200.0
2011-05-02 10:15:00,16.25,16.29,16.25,16.28,5700.0,16.25,16.29,16.25,16.28,5700.0
2011-05-02 10:20:00,16.28,16.37,16.28,16.37,9300.0,16.28,16.37,16.28,16.37,9300.0
2011-05-02 10:25:00,16.37,16.38,16.35,16.38,7600.0,16.37,16.38,16.35,16.38,7600.0
2011-05-02 10:30:00,16.37,16.38,16.35,16.35,8800.0,16.37,16.38,16.35,16.35,8800.0
2011-05-02 10:35:00,16.35,16.36,16.34,16.34,2500.0,16.35,16.36,16.34,16.34,2500.0
2011-05-02 10:40:00,16.34,16.35,16.29,16.29,5000.0,16.34,16.35,16.29,16.29,5000.0
2011-05-02 10:45:00,16.29,16.3,16.27,16.28,6000.0,16.29,16.3,16.27,16.28,6000.0
2011-05-02 10:50:00,16.28,16.3,16.28,16.29,5400.0,16.28,16.3,16.28,16.29,5400.0
2011-05-02 10:55:00,16.3,16.34,16.29,16.32,23700.0,16.3,16.34,16.29,16.32,23700.0
2011-05-02 11:00:00,16.33,16.35,16.32,16.33,7100.0,16.33,16.35,16.32,16.33,7100.0
2011-05-02 11:05:00,16.32,16.36,16.32,16.35,14200.0,16.32,16.36,16.32,16.35,14200.0
2011-05-02 11:10:00,16.35,16.38,16.33,16.35,20900.0,16.35,16.38,16.33,16.35,20900.0
2011-05-02 11:15:00,16.36,16.36,16.3,16.3,8100.0,16.36,16.36,16.3,16.3,8100.0
2011-05-02 11:20:00,16.31,16.31,16.25,16.26,28300.0,16.31,16.31,16.25,16.26,28300.0
2011-05-02 11:25:00,16.26,16.3,16.26,16.29,6700.0,16.26,16.3,16.26,16.29,6700.0
2011-05-02 11:30:00,16.29,16.3,16.28,16.3,17900.0,16.29,16.3,16.28,16.3,17900.0
2011-05-02 11:35:00,16.3,16.3,16.29,16.29,3500.0,16.3,16.3,16.29,16.29,3500.0
2011-05-02 11:40:00,16.29,16.3,16.23,16.23,4700.0,16.29,16.3,16.23,16.23,4700.0
2011-05-02 11:45:00,16.23,16.27,16.21,16.21,11900.0,16.23,16.27,16.21,16.21,11900.0
2011-05-02 11:50:00,16.2,16.24,16.2,16.24,8700.0,16.2,16.24,16.2,16.24,8700.0
2011-05-02 11:55:00,16.23,16.28,16.23,16.28,10400.0,16.23,16.28,16.23,16.28,10400.0
2011-05-02 12:00:00,16.28,16.3,16.26,16.29,14100.0,16.28,16.3,16.26,16.29,14100.0
2011-05-02 12:05:00,16.29,16.3,16.27,16.28,15000.0,16.29,16.3,16.27,16.28,15000.0
2011-05-02 12:10:00,16.29,16.31,16.28,16.31,5800.0,16.29,16.31,16.28,16.31,5800.0
2011-05-02 12:15:00,16.3,16.32,16.3,16.3,25300.0,16.3,16.32,16.3,16.3,25300.0
2011-05-02 12:20:00,16.31,16.32,16.29,16.3,22700.0,16.31,16.32,16.29,16.3,22700.0
2011-05-02 12:25:00,16.3,16.31,16.24,16.24,12300.0,16.3,16.31,16.24,16.24,12300.0
2011-05-02 12:30:00,16.25,16.27,16.24,16.26,23600.0,16.25,16.27,16.24,16.26,23600.0
2011-05-02 12:35:00,16.26,16.26,16.25,16.25,2900.0,16.26,16.26,16.25,16.25,2900.0
2011-05-02 12:40:00,16.25,16.25,16.23,16.23,7700.0,16.25,16.25,16.23,16.23,7700.0
2011-05-02 12:45:00,16.23,16.23,16.15,16.15,34100.0,16.23,16.23,16.15,16.15,34100.0
2011-05-02 12:50:00,16.16,16.18,16.15,16.17,5600.0,16.16,16.18,16.15,16.17,5600.0
2011-05-02 12:55:00,16.18,16.25,16.18,16.21,19100.0,16.18,16.25,16.18,16.21,19100.0
2011-05-02 13:00:00,16.21,16.21,16.19,16.19,1400.0,16.21,16.21,16.19,16.19,1400.0
2011-05-02 13:05:00,16.19,16.19,16.17,16.18,1200.0,16.19,16.19,16.17,16.18,1200.0
2011-05-02 13:10:00,16.17,16.18,16.16,16.17,7400.0,16.17,16.18,16.16,16.17,7400.0
2011-05-02 13:15:00,16.18,16.2,16.18,16.2,8200.0,16.18,16.2,16.18,16.2,8200.0
2011-05-02 13:20:00,16.2,16.2,16.18,16.18,6600.0,16.2,16.2,16.18,16.18,6600.0
2011-05-02 13:25:00,16.19,16.2,16.18,16.19,3800.0,16.19,16.2,16.18,16.19,3800.0
2011-05-02 13:30:00,16.19,16.2,16.19,16.19,4900.0,16.19,16.2,16.19,16.19,4900.0
2011-05-02 13:35:00,16.2,16.2,16.19,16.19,10800.0,16.2,16.2,16.19,16.19,10800.0
2011-05-02 13:40:00,16.2,16.2,16.19,16.2,6200.0,16.2,16.2,16.19,16.2,6200.0
2011-05-02 13:45:00,16.2,16.2,16.19,16.19,1300.0,16.2,16.2,16.19,16.19,1300.0
2011-05-02 13:50:00,16.19,16.23,16.19,16.23,24100.0,16.19,16.23,16.19,16.23,24100.0
2011-05-02 13:55:00,16.22,16.3,16.22,16.3,26100.0,16.22,16.3,16.22,16.3,26100.0
2011-05-02 14:00:00,16.3,16.32,16.29,16.32,9800.0,16.3,16.32,16.29,16.32,9800.0
2011-05-02 14:05:00,16.32,16.32,16.31,16.31,3400.0,16.32,16.32,16.31,16.31,3400.0
2011-05-02 14:10:00,16.32,16.32,16.31,16.31,1900.0,16.32,16.32,16.31,16.31,1900.0
2011-05-02 14:15:00,16.31,16.32,16.31,16.32,1500.0,16.31,16.32,16.31,16.32,1500.0
2011-05-02 14:20:00,16.31,16.34,16.3,16.31,22900.0,16.31,16.34,16.3,16.31,22900.0
2011-05-02 14:25:00,16.31,16.31,16.29,16.29,13200.0,16.31,16.31,16.29,16.29,13200.0
2011-05-02 14:30:00,16.3,16.31,16.29,16.31,3700.0,16.3,16.31,16.29,16.31,3700.0
2011-05-02 14:35:00,16.3,16.3,16.28,16.28,12500.0,16.3,16.3,16.28,16.28,12500.0
2011-05-02 14:40:00,16.28,16.28,16.23,16.23,3700.0,16.28,16.28,16.23,16.23,3700.0
2011-05-02 14:45:00,16.24,16.24,16.2,16.21,3900.0,16.24,16.24,16.2,16.21,3900.0
2011-05-02 14:50:00,16.2,16.2,16.18,16.18,4800.0,16.2,16.2,16.18,16.18,4800.0
2011-05-02 14:55:00,16.18,16.19,16.15,16.15,5600.0,16.18,16.19,16.15,16.15,5600.0
2011-05-02 15:00:00,16.15,16.21,16.15,16.19,25600.0,16.15,16.21,16.15,16.19,25600.0
2011-05-02 15:05:00,16.19,16.21,16.18,16.21,12700.0,16.19,16.21,16.18,16.21,12700.0
2011-05-02 15:10:00,16.2,16.21,16.18,16.18,11300.0,16.2,16.21,16.18,16.18,11300.0
2011-05-02 15:15:00,16.17,16.18,16.13,16.14,12100.0,16.17,16.18,16.13,16.14,12100.0
2011-05-02 15:20:00,16.13,16.13,16.11,16.12,14900.0,16.13,16.13,16.11,16.12,14900.0
2011-05-02 15:25:00,16.11,16.12,16.09,16.1,13500.0,16.11,16.12,16.09,16.1,13500.0
2011-05-02 15:30:00,16.1,16.13,16.09,16.12,12200.0,16.1,16.13,16.09,16.12,12200.0
2011-05-02 15:35:00,16.12,16.12,16.06,16.07,16400.0,16.12,16.12,16.06,16.07,16400.0
2011-05-02 15:40:00,16.07,16.07,16.02,16.04,33100.0,16.07,16.07,16.02,16.04,33100.0
2011-05-02 15:45:00,16.05,16.13,16.04,16.11,54000.0,16.05,16.13,16.04,16.11,54000.0
2011-05-02 15:50:00,16.11,16.14,16.06,16.12,79400.0,16.11,16.14,16.06,16.12,79400.0
2011-05-02 15:55:00,16.11,16.12,16.09,16.1,26300.0,16.11,16.12,16.09,16.1,26300.0
2011-05-03 09:30:00,16.03,16.07,15.88,15.99,20700.0,16.03,16.07,15.88,15.99,20700.0
2011-05-03 09:35:00,15.99,16.08,15.95,16.01,23800.0,15.99,16.08,15.95,16.01,23800.0
2011-05-03 09:40:00,16.01,16.04,15.95,15.95,4800.0,16.01,16.04,15.95,15.95,4800.0
2011-05-03 09:45:00,15.95,15.95,15.85,15.91,12900.0,15.95,15.95,15.85,15.91,12900.0
2011-05-03 09:50:00,15.9,15.93,15.85,15.88,11300.0,15.9,15.93,15.85,15.88,11300.0
2011-05-03 09:55:00,15.88,15.9,15.84,15.86,22200.0,15.88,15.9,15.84,15.86,22200.0
2011-05-03 10:00:00,15.87,15.92,15.85,15.85,18500.0,15.87,15.92,15.85,15.85,18500.0
2011-05-03 10:05:00,15.85,15.9,15.78,15.89,19600.0,15.85,15.9,15.78,15.89,19600.0
2011-05-03 10:10:00,15.9,15.99,15.9,15.99,25000.0,15.9,15.99,15.9,15.99,25000.0
2011-05-03 10:15:00,15.98,16.0,15.86,15.87,8500.0,15.98,16.0,15.86,15.87,8500.0
2011-05-03 10:20:00,15.87,15.89,15.83,15.84,20200.0,15.87,15.89,15.83,15.84,20200.0
2011-05-03 10:25:00,15.84,15.84,15.79,15.8,26400.0,15.84,15.84,15.79,15.8,26400.0
2011-05-03 10:30:00,15.81,15.82,15.75,15.76,16300.0,15.81,15.82,15.75,15.76,16300.0
2011-05-03 10:35:00,15.75,15.75,15.65,15.68,44300.0,15.75,15.75,15.65,15.68,44300.0
2011-05-03 10:40:00,15.68,15.69,15.65,15.66,14900.0,15.68,15.69,15.65,15.66,14900.0
2011-05-03 10:45:00,15.67,15.71,15.64,15.64,17000.0,15.67,15.71,15.64,15.64,17000.0
2011-05-03 10:50:00,15.64,15.65,15.61,15.62,15400.0,15.64,15.65,15.61,15.62,15400.0
2011-05-03 10:55:00,15.62,15.64,15.6,15.63,9800.0,15.62,15.64,15.6,15.63,9800.0
2011-05-03 11:00:00,15.63,15.72,15.63,15.71,15700.0,15.63,15.72,15.63,15.71,15700.0
2011-05-03 11:05:00,15.72,15.72,15.65,15.65,5400.0,15.72,15.72,15.65,15.65,5400.0
2011-05-03 11:10:00,15.65,15.67,15.65,15.66,6900.0,15.65,15.67,15.65,15.66,6900.0
2011-05-03 11:15:00,15.65,15.71,15.65,15.7,11300.0,15.65,15.71,15.65,15.7,11300.0
2011-05-03 11:20:00,15.7,15.81,15.7,15.79,52200.0,15.7,15.81,15.7,15.79,52200.0
2011-05-03 11:25:00,15.78,15.78,15.7,15.7,4600.0,15.78,15.78,15.7,15.7,4600.0
2011-05-03 11:30:00,15.71,15.8,15.71,15.75,23100.0,15.71,15.8,15.71,15.75,23100.0
2011-05-03 11:35:00,15.75,15.76,15.73,15.74,5000.0,15.75,15.76,15.73,15.74,5000.0
2011-05-03 11:40:00,15.74,15.75,15.73,15.75,1700.0,15.74,15.75,15.73,15.75,1700.0
2011-05-03 11:45:00,15.75,15.75,15.73,15.73,2600.0,15.75,15.75,15.73,15.73,2600.0
2011-05-03 11:50:00,15.73,15.73,15.71,15.72,8900.0,15.73,15.73,15.71,15.72,8900.0
2011-05-03 11:55:00,15.73,15.74,15.71,15.73,8000.0,15.73,15.74,15.71,15.73,8000.0
2011-05-03 12:00:00,15.73,15.75,15.72,15.75,4600.0,15.73,15.75,15.72,15.75,4600.0
2011-05-03 12:05:00,15.75,15.77,15.75,15.77,3000.0,15.75,15.77,15.75,15.77,3000.0
2011-05-03 12:10:00,15.77,15.78,15.76,15.78,4200.0,15.77,15.78,15.76,15.78,4200.0
2011-05-03 12:15:00,15.78,15.82,15.77,15.81,17500.0,15.78,15.82,15.77,15.81,17500.0
2011-05-03 12:20:00,15.81,15.81,15.79,15.8,4200.0,15.81,15.81,15.79,15.8,4200.0
2011-05-03 12:25:00,15.79,15.8,15.78,15.78,2200.0,15.79,15.8,15.78,15.78,2200.0
2011-05-03 12:30:00,15.78,15.78,15.75,15.77,5100.0,15.78,15.78,15.75,15.77,5100.0
2011-05-03 12:35:00,15.76,15.77,15.76,15.76,7800.0,15.76,15.77,15.76,15.76,7800.0
2011-05-03 12:40:00,15.75,15.76,15.74,15.75,8900.0,15.75,15.76,15.74,15.75,8900.0
2011-05-03 12:45:00,15.75,15.76,15.74,15.75,6200.0,15.75,15.76,15.74,15.75,6200.0
2011-05-03 12:50:00,15.75,15.77,15.74,15.76,9000.0,15.75,15.77,15.74,15.76,9000.0
2011-05-03 12:55:00,15.75,15.76,15.74,15.74,6500.0,15.75,15.76,15.74,15.74,6500.0
2011-05-03 13:00:00,15.73,15.76,15.72,15.75,14800.0,15.73,15.76,15.72,15.75,14800.0
2011-05-03 13:05:00,15.76,15.77,15.75,15.77,10400.0,15.76,15.77,15.75,15.77,10400.0
2011-05-03 13:10:00,15.76,15.78,15.76,15.76,7300.0,15.76,15.78,15.76,15.76,7300.0
2011-05-03 13:15:00,15.76,15.76,15.75,15.76,7800.0,15.76,15.76,15.75,15.76,7800.0
2011-05-03 13:20:00,15.76,15.76,15.74,15.75,17500.0,15.76,15.76,15.74,15.75,17500.0
2011-05-03 13:25:00,15.75,15.76,15.73,15.73,42500.0,15.75,15.76,15.73,15.73,42500.0
2011-05-03 13:30:00,15.73,15.79,15.72,15.78,30800.0,15.73,15.79,15.72,15.78,30800.0
2011-05-03 13:35:00,15.78,15.81,15.78,15.78,13000.0,15.78,15.81,15.78,15.78,13000.0
2011-05-03 13:40:00,15.77,15.78,15.75,15.76,7700.0,15.77,15.78,15.75,15.76,7700.0
2011-05-03 13:45:00,15.77,15.82,15.75,15.79,143500.0,15.77,15.82,15.75,15.79,143500.0
2011-05-03 13:50:00,15.8,15.84,15.8,15.83,11100.0,15.8,15.84,15.8,15.83,11100.0
2011-05-03 13:55:00,15.82,15.83,15.79,15.8,3100.0,15.82,15.83,15.79,15.8,3100.0
2011-05-03 14:00:00,15.79,15.81,15.79,15.8,3800.0,15.79,15.81,15.79,15.8,3800.0
2011-05-03 14:05:00,15.79,15.79,15.74,15.79,9500.0,15.79,15.79,15.74,15.79,9500.0
2011-05-03 14:10:00,15.8,15.82,15.75,15.78,21400.0,15.8,15.82,15.75,15.78,21400.0
2011-05-03 14:15:00,15.79,15.79,15.76,15.77,5300.0,15.79,15.79,15.76,15.77,5300.0
2011-05-03 14:20:00,15.75,15.77,15.73,15.73,4300.0,15.75,15.77,15.73,15.73,4300.0
2011-05-03 14:25:00,15.73,15.78,15.73,15.77,4500.0,15.73,15.78,15.73,15.77,4500.0
2011-05-03 14:30:00,15.77,15.79,15.73,15.74,6500.0,15.77,15.79,15.73,15.74,6500.0
2011-05-03 14:35:00,15.74,15.74,15.71,15.71,26300.0,15.74,15.74,15.71,15.71,26300.0
2011-05-03 14:40:00,15.7,15.75,15.7,15.73,8200.0,15.7,15.75,15.7,15.73,8200.0
2011-05-03 14:45:00,15.73,15.73,15.71,15.72,6200.0,15.73,15.73,15.71,15.72,6200.0
2011-05-03 14:50:00,15.72,15.72,15.66,15.66,8600.0,15.72,15.72,15.66,15.66,8600.0
2011-05-03 14:55:00,15.66,15.69,15.66,15.68,6000.0,15.66,15.69,15.66,15.68,6000.0
2011-05-03 15:00:00,15.68,15.72,15.68,15.71,8600.0,15.68,15.72,15.68,15.71,8600.0
2011-05-03 15:05:00,15.71,15.72,15.68,15.69,11000.0,15.71,15.72,15.68,15.69,11000.0
2011-05-03 15:10:00,15.68,15.74,15.68,15.73,18100.0,15.68,15.74,15.68,15.73,18100.0
2011-05-03 15:15:00,15.74,15.84,15.73,15.79,52100.0,15.74,15.84,15.73,15.79,52100.0
2011-05-03 15:20:00,15.78,15.88,15.78,15.87,23800.0,15.78,15.88,15.78,15.87,23800.0
2011-05-03 15:25:00,15.87,15.87,15.78,15.82,15700.0,15.87,15.87,15.78,15.82,15700.0
2011-05-03 15:30:00,15.82,15.86,15.82,15.83,12400.0,15.82,15.86,15.82,15.83,12400.0
2011-05-03 15:35:00,15.83,15.86,15.82,15.86,16100.0,15.83,15.86,15.82,15.86,16100.0
2011-05-03 15:40:00,15.88,15.91,15.87,15.9,26800.0,15.88,15.91,15.87,15.9,26800.0
2011-05-03 15:45:00,15.9,15.92,15.87,15.9,60700.0,15.9,15.92,15.87,15.9,60700.0
2011-05-03 15:50:00,15.9,15.96,15.9,15.96,70100.0,15.9,15.96,15.9,15.96,70100.0
2011-05-03 15:55:00,15.97,16.01,15.96,15.97,98800.0,15.97,16.01,15.96,15.97,98800.0
2011-05-04 09:30:00,15.98,15.99,15.86,15.89,14300.0,15.98,15.99,15.86,15.89,14300.0
2011-05-04 09:35:00,15.87,15.88,15.83,15.87,5500.0,15.87,15.88,15.83,15.87,5500.0
2011-05-04 09:40:00,15.88,15.88,15.81,15.86,6900.0,15.88,15.88,15.81,15.86,6900.0
2011-05-04 09:45:00,15.85,15.92,15.85,15.88,10900.0,15.85,15.92,15.85,15.88,10900.0
2011-05-04 09:50:00,15.9,15.9,15.87,15.87,5600.0,15.9,15.9,15.87,15.87,5600.0
2011-05-04 09:55:00,15.87,15.91,15.85,15.85,15000.0,15.87,15.91,15.85,15.85,15000.0
2011-05-04 10:00:00,15.85,15.86,15.81,15.83,18000.0,15.85,15.86,15.81,15.83,18000.0
2011-05-04 10:05:00,15.84,15.85,15.7,15.7,19000.0,15.84,15.85,15.7,15.7,19000.0
2011-05-04 10:10:00,15.69,15.71,15.66,15.68,16400.0,15.69,15.71,15.66,15.68,16400.0
2011-05-04 10:15:00,15.68,15.7,15.65,15.68,15000.0,15.68,15.7,15.65,15.68,15000.0
2011-05-04 10:20:00,15.68,15.69,15.63,15.63,11200.0,15.68,15.69,15.63,15.63,11200.0
2011-05-04 10:25:00,15.63,15.64,15.6,15.64,20800.0,15.63,15.64,15.6,15.64,20800.0
2011-05-04 10:30:00,15.64,15.66,15.57,15.57,23000.0,15.64,15.66,15.57,15.57,23000.0
2011-05-04 10:35:00,15.57,15.61,15.49,15.54,54700.0,15.57,15.61,15.49,15.54,54700.0
2011-05-04 10:40:00,15.54,15.55,15.49,15.5,13900.0,15.54,15.55,15.49,15.5,13900.0
2011-05-04 10:45:00,15.5,15.56,15.44,15.5,36800.0,15.5,15.56,15.44,15.5,36800.0
2011-05-04 10:50:00,15.5,15.58,15.5,15.54,21400.0,15.5,15.58,15.5,15.54,21400.0
2011-05-04 10:55:00,15.53,15.59,15.53,15.57,13600.0,15.53,15.59,15.53,15.57,13600.0
2011-05-04 11:00:00,15.56,15.56,15.47,15.52,16700.0,15.56,15.56,15.47,15.52,16700.0
2011-05-04 11:05:00,15.51,15.58,15.48,15.56,18800.0,15.51,15.58,15.48,15.56,18800.0
2011-05-04 11:10:00,15.56,15.57,15.5,15.51,10200.0,15.56,15.57,15.5,15.51,10200.0
2011-05-04 11:15:00,15.5,15.5,15.4,15.42,34600.0,15.5,15.5,15.4,15.42,34600.0
2011-05-04 11:20:00,15.41,15.41,15.38,15.4,20300.0,15.41,15.41,15.38,15.4,20300.0
2011-05-04 11:25:00,15.41,15.45,15.41,15.43,14000.0,15.41,15.45,15.41,15.43,14000.0
2011-05-04 11:30:00,15.43,15.44,15.42,15.43,12200.0,15.43,15.44,15.42,15.43,12200.0
2011-05-04 11:35:00,15.43,15.49,15.42,15.44,20800.0,15.43,15.49,15.42,15.44,20800.0
2011-05-04 11:40:00,15.44,15.52,15.44,15.52,10000.0,15.44,15.52,15.44,15.52,10000.0
2011-05-04 11:45:00,15.53,15.54,15.51,15.51,8400.0,15.53,15.54,15.51,15.51,8400.0
2011-05-04 11:50:00,15.51,15.64,15.5,15.61,36600.0,15.51,15.64,15.5,15.61,36600.0
2011-05-04 11:55:00,15.6,15.71,15.6,15.7,30400.0,15.6,15.71,15.6,15.7,30400.0
2011-05-04 12:00:00,15.71,15.71,15.7,15.71,7300.0,15.71,15.71,15.7,15.71,7300.0
2011-05-04 12:05:00,15.71,15.74,15.7,15.74,8500.0,15.71,15.74,15.7,15.74,8500.0
2011-05-04 12:10:00,15.74,15.75,15.73,15.75,6600.0,15.74,15.75,15.73,15.75,6600.0
2011-05-04 12:15:00,15.75,15.75,15.64,15.64,24100.0,15.75,15.75,15.64,15.64,24100.0
2011-05-04 12:20:00,15.63,15.63,15.6,15.6,21300.0,15.63,15.63,15.6,15.6,21300.0
2011-05-04 12:25:00,15.6,15.62,15.53,15.54,21800.0,15.6,15.62,15.53,15.54,21800.0
2011-05-04 12:30:00,15.55,15.61,15.55,15.61,12800.0,15.55,15.61,15.55,15.61,12800.0
2011-05-04 12:35:00,15.61,15.65,15.6,15.6,11200.0,15.61,15.65,15.6,15.6,11200.0
2011-05-04 12:40:00,15.6,15.6,15.51,15.51,6400.0,15.6,15.6,15.51,15.51,6400.0
2011-05-04 12:45:00,15.51,15.55,15.5,15.55,15100.0,15.51,15.55,15.5,15.55,15100.0
2011-05-04 12:50:00,15.54,15.54,15.47,15.48,14300.0,15.54,15.54,15.47,15.48,14300.0
2011-05-04 12:55:00,15.48,15.51,15.47,15.51,4300.0,15.48,15.51,15.47,15.51,4300.0
2011-05-04 13:00:00,15.51,15.53,15.49,15.52,9100.0,15.51,15.53,15.49,15.52,9100.0
2011-05-04 13:05:00,15.52,15.55,15.52,15.54,5600.0,15.52,15.55,15.52,15.54,5600.0
2011-05-04 13:10:00,15.53,15.53,15.49,15.51,4400.0,15.53,15.53,15.49,15.51,4400.0
2011-05-04 13:15:00,15.51,15.53,15.5,15.53,7800.0,15.51,15.53,15.5,15.53,7800.0
2011-05-04 13:20:00,15.53,15.57,15.53,15.57,3200.0,15.53,15.57,15.53,15.57,3200.0
2011-05-04 13:25:00,15.56,15.57,15.54,15.55,4000.0,15.56,15.57,15.54,15.55,4000.0
2011-05-04 13:30:00,15.55,15.56,15.53,15.53,3400.0,15.55,15.56,15.53,15.53,3400.0
2011-05-04 13:35:00,15.54,15.59,15.53,15.59,7900.0,15.54,15.59,15.53,15.59,7900.0
2011-05-04 13:40:00,15.59,15.61,15.58,15.6,3100.0,15.59,15.61,15.58,15.6,3100.0
2011-05-04 13:45:00,15.6,15.6,15.57,15.57,5800.0,15.6,15.6,15.57,15.57,5800.0
2011-05-04 13:50:00,15.57,15.57,15.56,15.56,4600.0,15.57,15.57,15.56,15.56,4600.0
2011-05-04 13:55:00,15.56,15.6,15.56,15.6,5100.0,15.56,15.6,15.56,15.6,5100.0
2011-05-04 14:00:00,15.61,15.61,15.57,15.57,7300.0,15.61,15.61,15.57,15.57,7300.0
2011-05-04 14:05:00,15.58,15.59,15.57,15.59,5900.0,15.58,15.59,15.57,15.59,5900.0
2011-05-04 14:10:00,15.59,15.59,15.56,15.58,8000.0,15.59,15.59,15.56,15.58,8000.0
2011-05-04 14:15:00,15.57,15.65,15.57,15.65,11000.0,15.57,15.65,15.57,15.65,11000.0
2011-05-04 14:20:00,15.65,15.69,15.65,15.68,9800.0,15.65,15.69,15.65,15.68,9800.0
2011-05-04 14:25:00,15.68,15.7,15.68,15.69,5200.0,15.68,15.7,15.68,15.69,5200.0
2011-05-04 14:30:00,15.7,15.7,15.66,15.66,12100.0,15.7,15.7,15.66,15.66,12100.0
2011-05-04 14:35:00,15.65,15.67,15.64,15.66,8200.0,15.65,15.67,15.64,15.66,8200.0
2011-05-04 14:40:00,15.67,15.69,15.67,15.68,13000.0,15.67,15.69,15.67,15.68,13000.0
2011-05-04 14:45:00,15.67,15.67,15.64,15.65,10300.0,15.67,15.67,15.64,15.65,10300.0
2011-05-04 14:50:00,15.65,15.67,15.65,15.66,7400.0,15.65,15.67,15.65,15.66,7400.0
2011-05-04 14:55:00,15.66,15.67,15.62,15.62,11300.0,15.66,15.67,15.62,15.62,11300.0
2011-05-04 15:00:00,15.62,15.64,15.58,15.6,14400.0,15.62,15.64,15.58,15.6,14400.0
2011-05-04 15:05:00,15.6,15.61,15.56,15.57,16300.0,15.6,15.61,15.56,15.57,16300.0
2011-05-04 15:10:00,15.57,15.6,15.57,15.59,10100.0,15.57,15.6,15.57,15.59,10100.0
2011-05-04 15:15:00,15.59,15.59,15.53,15.55,24100.0,15.59,15.59,15.53,15.55,24100.0
2011-05-04 15:20:00,15.55,15.56,15.51,15.55,20300.0,15.55,15.56,15.51,15.55,20300.0
2011-05-04 15:25:00,15.55,15.59,15.54,15.59,23500.0,15.55,15.59,15.54,15.59,23500.0
2011-05-04 15:30:00,15.58,15.59,15.53,15.54,18700.0,15.58,15.59,15.53,15.54,18700.0
2011-05-04 15:35:00,15.54,15.55,15.53,15.54,15800.0,15.54,15.55,15.53,15.54,15800.0
2011-05-04 15:40:00,15.53,15.54,15.5,15.51,37800.0,15.53,15.54,15.5,15.51,37800.0
2011-05-04 15:45:00,15.5,15.61,15.5,15.53,83000.0,15.5,15.61,15.5,15.53,83000.0
2011-05-04 15:50:00,15.53,15.53,15.51,15.51,37400.0,15.53,15.53,15.51,15.51,37400.0
2011-05-04 15:55:00,15.51,15.59,15.51,15.53,157500.0,15.51,15.59,15.51,15.53,157500.0
2011-05-05 09:30:00,15.37,15.54,15.37,15.51,17500.0,15.37,15.54,15.37,15.51,17500.0
2011-05-05 09:35:00,15.5,15.56,15.49,15.53,9400.0,15.5,15.56,15.49,15.53,9400.0
2011-05-05 09:40:00,15.5,15.55,15.5,15.52,2200.0,15.5,15.55,15.5,15.52,2200.0
2011-05-05 09:45:00,15.54,15.6,15.54,15.57,11700.0,15.54,15.6,15.54,15.57,11700.0
2011-05-05 09:50:00,15.54,15.68,15.53,15.67,19200.0,15.54,15.68,15.53,15.67,19200.0
2011-05-05 09:55:00,15.65,15.75,15.64,15.73,39100.0,15.65,15.75,15.64,15.73,39100.0
2011-05-05 10:00:00,15.73,15.76,15.72,15.75,11100.0,15.73,15.76,15.72,15.75,11100.0
2011-05-05 10:05:00,15.75,15.75,15.72,15.74,13300.0,15.75,15.75,15.72,15.74,13300.0
2011-05-05 10:10:00,15.73,15.77,15.63,15.64,17700.0,15.73,15.77,15.63,15.64,17700.0
2011-05-05 10:15:00,15.65,15.67,15.59,15.6,39600.0,15.65,15.67,15.59,15.6,39600.0
2011-05-05 10:20:00,15.58,15.6,15.56,15.56,7600.0,15.58,15.6,15.56,15.56,7600.0
2011-05-05 10:25:00,15.57,15.6,15.53,15.6,4400.0,15.57,15.6,15.53,15.6,4400.0
2011-05-05 10:30:00,15.61,15.68,15.57,15.68,4400.0,15.61,15.68,15.57,15.68,4400.0
2011-05-05 10:35:00,15.69,15.69,15.66,15.67,10300.0,15.69,15.69,15.66,15.67,10300.0
2011-05-05 10:40:00,15.68,15.73,15.68,15.73,5000.0,15.68,15.73,15.68,15.73,5000.0
2011-05-05 10:45:00,15.71,15.76,15.71,15.76,5400.0,15.71,15.76,15.71,15.76,5400.0
2011-05-05 10:50:00,15.75,15.79,15.75,15.79,9500.0,15.75,15.79,15.75,15.79,9500.0
2011-05-05 10:55:00,15.79,15.82,15.78,15.81,13500.0,15.79,15.82,15.78,15.81,13500.0
2011-05-05 11:00:00,15.81,15.83,15.8,15.81,6800.0,15.81,15.83,15.8,15.81,6800.0
2011-05-05 11:05:00,15.81,15.81,15.66,15.69,15500.0,15.81,15.81,15.66,15.69,15500.0
2011-05-05 11:10:00,15.68,15.69,15.65,15.65,6900.0,15.68,15.69,15.65,15.65,6900.0
2011-05-05 11:15:00,15.64,15.69,15.62,15.69,4600.0,15.64,15.69,15.62,15.69,4600.0
2011-05-05 11:20:00,15.68,15.72,15.68,15.72,5600.0,15.68,15.72,15.68,15.72,5600.0
2011-05-05 11:25:00,15.73,15.78,15.67,15.78,13300.0,15.73,15.78,15.67,15.78,13300.0
2011-05-05 11:30:00,15.78,15.82,15.77,15.8,13700.0,15.78,15.82,15.77,15.8,13700.0
2011-05-05 11:35:00,15.8,15.81,15.8,15.81,2100.0,15.8,15.81,15.8,15.81,2100.0
2011-05-05 11:40:00,15.8,15.84,15.8,15.84,9500.0,15.8,15.84,15.8,15.84,9500.0
2011-05-05 11:45:00,15.84,15.91,15.84,15.86,8400.0,15.84,15.91,15.84,15.86,8400.0
2011-05-05 11:50:00,15.87,15.91,15.86,15.89,11300.0,15.87,15.91,15.86,15.89,11300.0
2011-05-05 11:55:00,15.9,15.9,15.87,15.89,8900.0,15.9,15.9,15.87,15.89,8900.0
2011-05-05 12:00:00,15.89,15.93,15.89,15.92,28800.0,15.89,15.93,15.89,15.92,28800.0
2011-05-05 12:05:00,15.93,15.94,15.91,15.92,6500.0,15.93,15.94,15.91,15.92,6500.0
2011-05-05 12:10:00,15.91,15.91,15.84,15.84,11000.0,15.91,15.91,15.84,15.84,11000.0
2011-05-05 12:15:00,15.84,15.84,15.8,15.83,11900.0,15.84,15.84,15.8,15.83,11900.0
2011-05-05 12:20:00,15.83,15.87,15.83,15.87,2600.0,15.83,15.87,15.83,15.87,2600.0
2011-05-05 12:25:00,15.88,15.88,15.85,15.88,9100.0,15.88,15.88,15.85,15.88,9100.0
2011-05-05 12:30:00,15.87,15.87,15.8,15.8,6000.0,15.87,15.87,15.8,15.8,6000.0
2011-05-05 12:35:00,15.8,15.81,15.76,15.79,7000.0,15.8,15.81,15.76,15.79,7000.0
2011-05-05 12:40:00,15.79,15.8,15.79,15.79,2400.0,15.79,15.8,15.79,15.79,2400.0
2011-05-05 12:45:00,15.8,15.8,15.76,15.76,9500.0,15.8,15.8,15.76,15.76,9500.0
2011-05-05 12:50:00,15.77,15.79,15.77,15.77,8200.0,15.77,15.79,15.77,15.77,8200.0
2011-05-05 12:55:00,15.77,15.79,15.76,15.77,4300.0,15.77,15.79,15.76,15.77,4300.0
2011-05-05 13:00:00,15.78,15.79,15.77,15.79,3800.0,15.78,15.79,15.77,15.79,3800.0
2011-05-05 13:05:00,15.79,15.79,15.77,15.78,7200.0,15.79,15.79,15.77,15.78,7200.0
2011-05-05 13:10:00,15.77,15.8,15.76,15.79,6200.0,15.77,15.8,15.76,15.79,6200.0
2011-05-05 13:15:00,15.8,15.81,15.77,15.78,9400.0,15.8,15.81,15.77,15.78,9400.0
2011-05-05 13:20:00,15.78,15.81,15.77,15.78,4200.0,15.78,15.81,15.77,15.78,4200.0
2011-05-05 13:25:00,15.79,15.84,15.79,15.84,3900.0,15.79,15.84,15.79,15.84,3900.0
2011-05-05 13:30:00,15.84,15.87,15.79,15.79,11200.0,15.84,15.87,15.79,15.79,11200.0
2011-05-05 13:35:00,15.79,15.83,15.79,15.8,11300.0,15.79,15.83,15.79,15.8,11300.0
2011-05-05 13:40:00,15.81,15.81,15.8,15.8,1800.0,15.81,15.81,15.8,15.8,1800.0
2011-05-05 13:45:00,15.81,15.81,15.78,15.78,7700.0,15.81,15.81,15.78,15.78,7700.0
2011-05-05 13:50:00,15.78,15.81,15.77,15.79,6200.0,15.78,15.81,15.77,15.79,6200.0
2011-05-05 13:55:00,15.8,15.88,15.79,15.88,6100.0,15.8,15.88,15.79,15.88,6100.0
2011-05-05 14:00:00,15.87,15.88,15.84,15.84,6600.0,15.87,15.88,15.84,15.84,6600.0
2011-05-05 14:05:00,15.84,15.85,15.83,15.84,4100.0,15.84,15.85,15.83,15.84,4100.0
2011-05-05 14:10:00,15.83,15.86,15.81,15.85,9300.0,15.83,15.86,15.81,15.85,9300.0
2011-05-05 14:15:00,15.85,15.86,15.84,15.85,7300.0,15.85,15.86,15.84,15.85,7300.0
2011-05-05 14:20:00,15.86,15.92,15.86,15.91,8300.0,15.86,15.92,15.86,15.91,8300.0
2011-05-05 14:25:00,15.91,15.91,15.9,15.9,5700.0,15.91,15.91,15.9,15.9,5700.0
2011-05-05 14:30:00,15.91,15.91,15.88,15.89,8200.0,15.91,15.91,15.88,15.89,8200.0
2011-05-05 14:35:00,15.9,15.92,15.89,15.89,5800.0,15.9,15.92,15.89,15.89,5800.0
2011-05-05 14:40:00,15.89,15.9,15.84,15.84,12100.0,15.89,15.9,15.84,15.84,12100.0
2011-05-05 14:45:00,15.84,15.85,15.82,15.84,12800.0,15.84,15.85,15.82,15.84,12800.0
2011-05-05 14:50:00,15.84,15.84,15.79,15.79,7600.0,15.84,15.84,15.79,15.79,7600.0
2011-05-05 14:55:00,15.79,15.82,15.77,15.77,10800.0,15.79,15.82,15.77,15.77,10800.0
2011-05-05 15:00:00,15.77,15.79,15.76,15.79,13500.0,15.77,15.79,15.76,15.79,13500.0
2011-05-05 15:05:00,15.78,15.78,15.71,15.74,25800.0,15.78,15.78,15.71,15.74,25800.0
2011-05-05 15:10:00,15.74,15.74,15.66,15.7,60500.0,15.74,15.74,15.66,15.7,60500.0
2011-05-05 15:15:00,15.71,15.73,15.63,15.66,17500.0,15.71,15.73,15.63,15.66,17500.0
2011-05-05 15:20:00,15.65,15.67,15.56,15.61,19000.0,15.65,15.67,15.56,15.61,19000.0
2011-05-05 15:25:00,15.6,15.64,15.54,15.54,16300.0,15.6,15.64,15.54,15.54,16300.0
2011-05-05 15:30:00,15.53,15.61,15.53,15.59,15600.0,15.53,15.61,15.53,15.59,15600.0
2011-05-05 15:35:00,15.59,15.64,15.58,15.6,19200.0,15.59,15.64,15.58,15.6,19200.0
2011-05-05 15:40:00,15.6,15.67,15.58,15.67,23700.0,15.6,15.67,15.58,15.67,23700.0
2011-05-05 15:45:00,15.67,15.69,15.63,15.64,22300.0,15.67,15.69,15.63,15.64,22300.0
2011-05-05 15:50:00,15.63,15.66,15.59,15.64,35400.0,15.63,15.66,15.59,15.64,35400.0
2011-05-05 15:55:00,15.63,15.69,15.63,15.68,64300.0,15.63,15.69,15.63,15.68,64300.0
2011-05-06 09:30:00,15.81,15.84,15.76,15.81,10800.0,15.81,15.84,15.76,15.81,10800.0
2011-05-06 09:35:00,15.83,15.83,15.72,15.72,5000.0,15.83,15.83,15.72,15.72,5000.0
2011-05-06 09:40:00,15.72,15.73,15.63,15.71,30900.0,15.72,15.73,15.63,15.71,30900.0
2011-05-06 09:45:00,15.71,15.74,15.69,15.69,5900.0,15.71,15.74,15.69,15.69,5900.0
2011-05-06 09:50:00,15.69,15.69,15.58,15.6,11700.0,15.69,15.69,15.58,15.6,11700.0
2011-05-06 09:55:00,15.6,15.62,15.59,15.6,3800.0,15.6,15.62,15.59,15.6,3800.0
2011-05-06 10:00:00,15.6,15.62,15.57,15.6,12900.0,15.6,15.62,15.57,15.6,12900.0
2011-05-06 10:05:00,15.59,15.59,15.51,15.52,11300.0,15.59,15.59,15.51,15.52,11300.0
2011-05-06 10:10:00,15.52,15.56,15.52,15.52,7100.0,15.52,15.56,15.52,15.52,7100.0
2011-05-06 10:15:00,15.52,15.56,15.51,15.51,8200.0,15.52,15.56,15.51,15.51,8200.0
2011-05-06 10:20:00,15.51,15.53,15.51,15.51,17000.0,15.51,15.53,15.51,15.51,17000.0
2011-05-06 10:25:00,15.51,15.51,15.47,15.47,14400.0,15.51,15.51,15.47,15.47,14400.0
2011-05-06 10:30:00,15.47,15.49,15.45,15.48,21800.0,15.47,15.49,15.45,15.48,21800.0
2011-05-06 10:35:00,15.48,15.51,15.46,15.51,26900.0,15.48,15.51,15.46,15.51,26900.0
2011-05-06 10:40:00,15.5,15.57,15.5,15.57,9100.0,15.5,15.57,15.5,15.57,9100.0
2011-05-06 10:45:00,15.58,15.64,15.55,15.64,9100.0,15.58,15.64,15.55,15.64,9100.0
2011-05-06 10:50:00,15.64,15.66,15.62,15.62,6300.0,15.64,15.66,15.62,15.62,6300.0
2011-05-06 10:55:00,15.62,15.67,15.62,15.66,6300.0,15.62,15.67,15.62,15.66,6300.0
2011-05-06 11:00:00,15.66,15.68,15.66,15.67,15400.0,15.66,15.68,15.66,15.67,15400.0
2011-05-06 11:05:00,15.68,15.7,15.67,15.68,5400.0,15.68,15.7,15.67,15.68,5400.0
2011-05-06 11:10:00,15.68,15.72,15.68,15.7,10300.0,15.68,15.72,15.68,15.7,10300.0
2011-05-06 11:15:00,15.71,15.77,15.71,15.76,10200.0,15.71,15.77,15.71,15.76,10200.0
2011-05-06 11:20:00,15.76,15.78,15.75,15.78,7800.0,15.76,15.78,15.75,15.78,7800.0
2011-05-06 11:25:00,15.78,15.78,15.74,15.75,8100.0,15.78,15.78,15.74,15.75,8100.0
2011-05-06 11:30:00,15.75,15.77,15.74,15.74,4600.0,15.75,15.77,15.74,15.74,4600.0
2011-05-06 11:35:00,15.74,15.74,15.72,15.73,5100.0,15.74,15.74,15.72,15.73,5100.0
2011-05-06 11:40:00,15.73,15.76,15.73,15.76,3500.0,15.73,15.76,15.73,15.76,3500.0
2011-05-06 11:45:00,15.76,15.8,15.76,15.79,31700.0,15.76,15.8,15.76,15.79,31700.0
2011-05-06 11:50:00,15.8,15.8,15.72,15.72,17900.0,15.8,15.8,15.72,15.72,17900.0
2011-05-06 11:55:00,15.72,15.75,15.68,15.75,14100.0,15.72,15.75,15.68,15.75,14100.0
2011-05-06 12:00:00,15.75,15.77,15.71,15.72,87900.0,15.75,15.77,15.71,15.72,87900.0
2011-05-06 12:05:00,15.73,15.73,15.63,15.63,4200.0,15.73,15.73,15.63,15.63,4200.0
2011-05-06 12:10:00,15.64,15.72,15.63,15.68,4700.0,15.64,15.72,15.63,15.68,4700.0
2011-05-06 12:15:00,15.69,15.7,15.63,15.64,5500.0,15.69,15.7,15.63,15.64,5500.0
2011-05-06 12:20:00,15.64,15.68,15.64,15.68,2300.0,15.64,15.68,15.64,15.68,2300.0
2011-05-06 12:25:00,15.68,15.7,15.65,15.65,4900.0,15.68,15.7,15.65,15.65,4900.0
2011-05-06 12:30:00,15.66,15.73,15.65,15.66,7800.0,15.66,15.73,15.65,15.66,7800.0
2011-05-06 12:35:00,15.65,15.68,15.65,15.67,5600.0,15.65,15.68,15.65,15.67,5600.0
2011-05-06 12:40:00,15.67,15.67,15.58,15.62,22200.0,15.67,15.67,15.58,15.62,22200.0
2011-05-06 12:45:00,15.61,15.65,15.61,15.64,4700.0,15.61,15.65,15.61,15.64,4700.0
2011-05-06 12:50:00,15.63,15.67,15.62,15.67,3200.0,15.63,15.67,15.62,15.67,3200.0
2011-05-06 12:55:00,15.66,15.66,15.65,15.66,2700.0,15.66,15.66,15.65,15.66,2700.0
2011-05-06 13:00:00,15.67,15.68,15.67,15.67,1100.0,15.67,15.68,15.67,15.67,1100.0
2011-05-06 13:05:00,15.68,15.71,15.65,15.71,3500.0,15.68,15.71,15.65,15.71,3500.0
2011-05-06 13:10:00,15.71,15.71,15.61,15.63,8200.0,15.71,15.71,15.61,15.63,8200.0
2011-05-06 13:15:00,15.63,15.63,15.56,15.56,5600.0,15.63,15.63,15.56,15.56,5600.0
2011-05-06 13:20:00,15.55,15.58,15.53,15.58,8100.0,15.55,15.58,15.53,15.58,8100.0
2011-05-06 13:25:00,15.57,15.57,15.57,15.57,1700.0,15.57,15.57,15.57,15.57,1700.0
2011-05-06 13:30:00,15.57,15.61,15.57,15.58,21600.0,15.57,15.61,15.57,15.58,21600.0
2011-05-06 13:35:00,15.57,15.59,15.57,15.58,5400.0,15.57,15.59,15.57,15.58,5400.0
2011-05-06 13:40:00,15.58,15.64,15.58,15.63,14500.0,15.58,15.64,15.58,15.63,14500.0
2011-05-06 13:45:00,15.62,15.64,15.61,15.64,12800.0,15.62,15.64,15.61,15.64,12800.0
2011-05-06 13:50:00,15.64,15.67,15.64,15.67,3100.0,15.64,15.67,15.64,15.67,3100.0
2011-05-06 13:55:00,15.66,15.66,15.64,15.65,7800.0,15.66,15.66,15.64,15.65,7800.0
2011-05-06 14:00:00,15.64,15.67,15.63,15.67,11900.0,15.64,15.67,15.63,15.67,11900.0
2011-05-06 14:05:00,15.67,15.68,15.67,15.68,2000.0,15.67,15.68,15.67,15.68,2000.0
2011-05-06 14:10:00,15.67,15.69,15.65,15.65,8500.0,15.67,15.69,15.65,15.65,8500.0
2011-05-06 14:15:00,15.64,15.68,15.63,15.66,10500.0,15.64,15.68,15.63,15.66,10500.0
2011-05-06 14:20:00,15.65,15.66,15.63,15.65,8400.0,15.65,15.66,15.63,15.65,8400.0
2011-05-06 14:25:00,15.64,15.64,15.57,15.57,6600.0,15.64,15.64,15.57,15.57,6600.0
2011-05-06 14:30:00,15.58,15.58,15.46,15.46,34500.0,15.58,15.58,15.46,15.46,34500.0
2011-05-06 14:35:00,15.47,15.47,15.45,15.46,8600.0,15.47,15.47,15.45,15.46,8600.0
2011-05-06 14:40:00,15.46,15.53,15.46,15.52,8100.0,15.46,15.53,15.46,15.52,8100.0
2011-05-06 14:45:00,15.53,15.53,15.47,15.48,22800.0,15.53,15.53,15.47,15.48,22800.0
2011-05-06 14:50:00,15.47,15.54,15.47,15.51,14900.0,15.47,15.54,15.47,15.51,14900.0
2011-05-06 14:55:00,15.5,15.53,15.5,15.51,6300.0,15.5,15.53,15.5,15.51,6300.0
2011-05-06 15:00:00,15.51,15.56,15.5,15.56,5700.0,15.51,15.56,15.5,15.56,5700.0
2011-05-06 15:05:00,15.55,15.56,15.5,15.56,6300.0,15.55,15.56,15.5,15.56,6300.0
2011-05-06 15:10:00,15.56,15.59,15.55,15.56,4100.0,15.56,15.59,15.55,15.56,4100.0
2011-05-06 15:15:00,15.55,15.58,15.55,15.58,6400.0,15.55,15.58,15.55,15.58,6400.0
2011-05-06 15:20:00,15.58,15.58,15.51,15.53,9400.0,15.58,15.58,15.51,15.53,9400.0
2011-05-06 15:25:00,15.52,15.56,15.51,15.55,19400.0,15.52,15.56,15.51,15.55,19400.0
2011-05-06 15:30:00,15.56,15.65,15.54,15.65,51600.0,15.56,15.65,15.54,15.65,51600.0
2011-05-06 15:35:00,15.66,15.71,15.63,15.64,83500.0,15.66,15.71,15.63,15.64,83500.0
2011-05-06 15:40:00,15.65,15.7,15.64,15.69,22000.0,15.65,15.7,15.64,15.69,22000.0
2011-05-06 15:45:00,15.69,15.71,15.65,15.69,23200.0,15.69,15.71,15.65,15.69,23200.0
2011-05-06 15:50:00,15.69,15.69,15.62,15.66,31300.0,15.69,15.69,15.62,15.66,31300.0
2011-05-06 15:55:00,15.65,15.66,15.6,15.6,77200.0,15.65,15.66,15.6,15.6,77200.0
2011-05-09 09:30:00,15.56,15.66,15.5,15.58,8000.0,15.56,15.66,15.5,15.58,8000.0
2011-05-09 09:35:00,15.58,15.59,15.56,15.59,4700.0,15.58,15.59,15.56,15.59,4700.0
2011-05-09 09:40:00,15.58,15.58,15.54,15.56,1500.0,15.58,15.58,15.54,15.56,1500.0
2011-05-09 09:45:00,15.57,15.69,15.56,15.69,14100.0,15.57,15.69,15.56,15.69,14100.0
2011-05-09 09:50:00,15.67,15.67,15.59,15.6,4400.0,15.67,15.67,15.59,15.6,4400.0
2011-05-09 09:55:00,15.6,15.66,15.6,15.61,3300.0,15.6,15.66,15.6,15.61,3300.0
2011-05-09 10:00:00,15.63,15.68,15.59,15.66,6400.0,15.63,15.68,15.59,15.66,6400.0
2011-05-09 10:05:00,15.66,15.69,15.65,15.65,5700.0,15.66,15.69,15.65,15.65,5700.0
2011-05-09 10:10:00,15.68,15.69,15.66,15.66,5900.0,15.68,15.69,15.66,15.66,5900.0
2011-05-09 10:15:00,15.65,15.69,15.59,15.6,7200.0,15.65,15.69,15.59,15.6,7200.0
2011-05-09 10:20:00,15.58,15.62,15.55,15.61,9500.0,15.58,15.62,15.55,15.61,9500.0
2011-05-09 10:25:00,15.61,15.62,15.56,15.58,4100.0,15.61,15.62,15.56,15.58,4100.0
2011-05-09 10:30:00,15.58,15.59,15.57,15.59,1900.0,15.58,15.59,15.57,15.59,1900.0
2011-05-09 10:35:00,15.59,15.6,15.56,15.57,2400.0,15.59,15.6,15.56,15.57,2400.0
2011-05-09 10:40:00,15.57,15.62,15.56,15.62,3400.0,15.57,15.62,15.56,15.62,3400.0
2011-05-09 10:45:00,15.62,15.62,15.56,15.59,2500.0,15.62,15.62,15.56,15.59,2500.0
2011-05-09 10:50:00,15.59,15.63,15.58,15.62,2000.0,15.59,15.63,15.58,15.62,2000.0
2011-05-09 10:55:00,15.62,15.64,15.62,15.62,2600.0,15.62,15.64,15.62,15.62,2600.0
2011-05-09 11:00:00,15.62,15.66,15.62,15.66,4700.0,15.62,15.66,15.62,15.66,4700.0
2011-05-09 11:05:00,15.65,15.66,15.63,15.64,7400.0,15.65,15.66,15.63,15.64,7400.0
2011-05-09 11:10:00,15.64,15.64,15.61,15.61,4800.0,15.64,15.64,15.61,15.61,4800.0
2011-05-09 11:15:00,15.61,15.62,15.59,15.61,3600.0,15.61,15.62,15.59,15.61,3600.0
2011-05-09 11:20:00,15.61,15.62,15.6,15.61,5400.0,15.61,15.62,15.6,15.61,5400.0
2011-05-09 11:25:00,15.61,15.64,15.59,15.6,4000.0,15.61,15.64,15.59,15.6,4000.0
2011-05-09 11:30:00,15.61,15.61,15.58,15.59,5000.0,15.61,15.61,15.58,15.59,5000.0
2011-05-09 11:35:00,15.6,15.67,15.6,15.65,4900.0,15.6,15.67,15.6,15.65,4900.0
2011-05-09 11:40:00,15.65,15.65,15.64,15.65,2100.0,15.65,15.65,15.64,15.65,2100.0
2011-05-09 11:45:00,15.64,15.67,15.64,15.67,3800.0,15.64,15.67,15.64,15.67,3800.0
2011-05-09 11:50:00,15.67,15.74,15.67,15.72,6400.0,15.67,15.74,15.67,15.72,6400.0
2011-05-09 11:55:00,15.72,15.74,15.72,15.73,3300.0,15.72,15.74,15.72,15.73,3300.0
2011-05-09 12:00:00,15.74,15.76,15.74,15.74,7000.0,15.74,15.76,15.74,15.74,7000.0
2011-05-09 12:05:00,15.75,15.78,15.73,15.73,7500.0,15.75,15.78,15.73,15.73,7500.0
2011-05-09 12:10:00,15.74,15.78,15.74,15.78,2500.0,15.74,15.78,15.74,15.78,2500.0
2011-05-09 12:15:00,15.79,15.8,15.79,15.8,2000.0,15.79,15.8,15.79,15.8,2000.0
2011-05-09 12:20:00,15.8,15.8,15.79,15.79,4100.0,15.8,15.8,15.79,15.79,4100.0
2011-05-09 12:25:00,15.79,15.79,15.78,15.78,3100.0,15.79,15.79,15.78,15.78,3100.0
2011-05-09 12:30:00,15.79,15.81,15.78,15.81,7000.0,15.79,15.81,15.78,15.81,7000.0
2011-05-09 12:35:00,15.81,15.83,15.8,15.82,3400.0,15.81,15.83,15.8,15.82,3400.0
2011-05-09 12:40:00,15.83,15.83,15.82,15.82,2100.0,15.83,15.83,15.82,15.82,2100.0
2011-05-09 12:45:00,15.82,15.83,15.81,15.83,1400.0,15.82,15.83,15.81,15.83,1400.0
2011-05-09 12:50:00,15.83,15.83,15.8,15.8,3000.0,15.83,15.83,15.8,15.8,3000.0
2011-05-09 12:55:00,15.8,15.81,15.75,15.77,6400.0,15.8,15.81,15.75,15.77,6400.0
2011-05-09 13:00:00,15.78,15.81,15.78,15.81,2400.0,15.78,15.81,15.78,15.81,2400.0
2011-05-09 13:05:00,15.81,15.84,15.8,15.82,11500.0,15.81,15.84,15.8,15.82,11500.0
2011-05-09 13:10:00,15.83,15.86,15.82,15.84,11200.0,15.83,15.86,15.82,15.84,11200.0
2011-05-09 13:15:00,15.83,15.85,15.83,15.83,6600.0,15.83,15.85,15.83,15.83,6600.0
2011-05-09 13:20:00,15.83,15.84,15.83,15.83,600.0,15.83,15.84,15.83,15.83,600.0
2011-05-09 13:25:00,15.84,15.84,15.83,15.84,3300.0,15.84,15.84,15.83,15.84,3300.0
2011-05-09 13:30:00,15.83,15.85,15.83,15.84,2000.0,15.83,15.85,15.83,15.84,2000.0
2011-05-09 13:35:00,15.84,15.85,15.84,15.84,1600.0,15.84,15.85,15.84,15.84,1600.0
2011-05-09 13:40:00,15.84,15.86,15.84,15.85,3300.0,15.84,15.86,15.84,15.85,3300.0
2011-05-09 13:45:00,15.86,15.87,15.85,15.86,4500.0,15.86,15.87,15.85,15.86,4500.0
2011-05-09 13:50:00,15.87,15.87,15.86,15.86,2300.0,15.87,15.87,15.86,15.86,2300.0
2011-05-09 13:55:00,15.86,15.91,15.86,15.89,10100.0,15.86,15.91,15.86,15.89,10100.0
2011-05-09 14:00:00,15.89,15.9,15.89,15.9,2900.0,15.89,15.9,15.89,15.9,2900.0
2011-05-09 14:05:00,15.9,15.91,15.89,15.9,4500.0,15.9,15.91,15.89,15.9,4500.0
2011-05-09 14:10:00,15.9,15.9,15.88,15.89,4100.0,15.9,15.9,15.88,15.89,4100.0
2011-05-09 14:15:00,15.9,15.9,15.89,15.89,3500.0,15.9,15.9,15.89,15.89,3500.0
2011-05-09 14:20:00,15.9,15.9,15.85,15.85,15400.0,15.9,15.9,15.85,15.85,15400.0
2011-05-09 14:25:00,15.85,15.86,15.84,15.85,5400.0,15.85,15.86,15.84,15.85,5400.0
2011-05-09 14:30:00,15.85,15.86,15.85,15.86,3800.0,15.85,15.86,15.85,15.86,3800.0
2011-05-09 14:35:00,15.86,15.87,15.83,15.87,4200.0,15.86,15.87,15.83,15.87,4200.0
2011-05-09 14:40:00,15.88,15.88,15.86,15.88,4700.0,15.88,15.88,15.86,15.88,4700.0
2011-05-09 14:45:00,15.88,15.88,15.81,15.81,17700.0,15.88,15.88,15.81,15.81,17700.0
2011-05-09 14:50:00,15.82,15.83,15.81,15.81,2900.0,15.82,15.83,15.81,15.81,2900.0
2011-05-09 14:55:00,15.82,15.82,15.78,15.79,17400.0,15.82,15.82,15.78,15.79,17400.0
2011-05-09 15:00:00,15.8,15.8,15.77,15.8,12700.0,15.8,15.8,15.77,15.8,12700.0
2011-05-09 15:05:00,15.8,15.8,15.75,15.79,16300.0,15.8,15.8,15.75,15.79,16300.0
2011-05-09 15:10:00,15.79,15.8,15.79,15.79,2200.0,15.79,15.8,15.79,15.79,2200.0
2011-05-09 15:15:00,15.79,15.8,15.77,15.78,16800.0,15.79,15.8,15.77,15.78,16800.0
2011-05-09 15:20:00,15.79,15.82,15.78,15.79,14300.0,15.79,15.82,15.78,15.79,14300.0
2011-05-09 15:25:00,15.8,15.82,15.79,15.79,11100.0,15.8,15.82,15.79,15.79,11100.0
2011-05-09 15:30:00,15.8,15.8,15.76,15.78,20900.0,15.8,15.8,15.76,15.78,20900.0
2011-05-09 15:35:00,15.79,15.82,15.79,15.82,16600.0,15.79,15.82,15.79,15.82,16600.0
2011-05-09 15:40:00,15.81,15.82,15.77,15.79,19300.0,15.81,15.82,15.77,15.79,19300.0
2011-05-09 15:45:00,15.78,15.79,15.76,15.79,11600.0,15.78,15.79,15.76,15.79,11600.0
2011-05-09 15:50:00,15.79,15.8,15.77,15.77,22200.0,15.79,15.8,15.77,15.77,22200.0
2011-05-09 15:55:00,15.78,15.78,15.76,15.77,36700.0,15.78,15.78,15.76,15.77,36700.0
2011-05-10 09:30:00,15.91,15.93,15.81,15.81,9600.0,15.91,15.93,15.81,15.81,9600.0
2011-05-10 09:35:00,15.82,15.84,15.8,15.81,8200.0,15.82,15.84,15.8,15.81,8200.0
2011-05-10 09:40:00,15.81,15.93,15.77,15.91,17500.0,15.81,15.93,15.77,15.91,17500.0
2011-05-10 09:45:00,15.93,15.99,15.91,15.97,10900.0,15.93,15.99,15.91,15.97,10900.0
2011-05-10 09:50:00,15.99,16.01,15.96,15.96,15100.0,15.99,16.01,15.96,15.96,15100.0
2011-05-10 09:55:00,15.97,16.0,15.97,15.99,8700.0,15.97,16.0,15.97,15.99,8700.0
2011-05-10 10:00:00,15.99,16.0,15.95,15.95,18300.0,15.99,16.0,15.95,15.95,18300.0
2011-05-10 10:05:00,15.96,16.0,15.94,15.99,5000.0,15.96,16.0,15.94,15.99,5000.0
2011-05-10 10:10:00,15.98,16.01,15.97,16.01,5300.0,15.98,16.01,15.97,16.01,5300.0
2011-05-10 10:15:00,16.01,16.06,15.97,15.97,16300.0,16.01,16.06,15.97,15.97,16300.0
2011-05-10 10:20:00,15.97,16.06,15.97,16.05,9400.0,15.97,16.06,15.97,16.05,9400.0
2011-05-10 10:25:00,16.05,16.06,16.0,16.04,20300.0,16.05,16.06,16.0,16.04,20300.0
2011-05-10 10:30:00,16.04,16.07,16.04,16.06,8500.0,16.04,16.07,16.04,16.06,8500.0
2011-05-10 10:35:00,16.06,16.12,16.06,16.09,19200.0,16.06,16.12,16.06,16.09,19200.0
2011-05-10 10:40:00,16.08,16.12,16.04,16.12,12300.0,16.08,16.12,16.04,16.12,12300.0
2011-05-10 10:45:00,16.12,16.12,16.07,16.1,13400.0,16.12,16.12,16.07,16.1,13400.0
2011-05-10 10:50:00,16.1,16.13,16.07,16.1,16100.0,16.1,16.13,16.07,16.1,16100.0
2011-05-10 10:55:00,16.11,16.15,16.1,16.12,26800.0,16.11,16.15,16.1,16.12,26800.0
2011-05-10 11:00:00,16.12,16.17,16.11,16.15,74000.0,16.12,16.17,16.11,16.15,74000.0
2011-05-10 11:05:00,16.16,16.21,16.13,16.2,26600.0,16.16,16.21,16.13,16.2,26600.0
2011-05-10 11:10:00,16.2,16.21,16.19,16.21,15600.0,16.2,16.21,16.19,16.21,15600.0
2011-05-10 11:15:00,16.22,16.25,16.18,16.18,22400.0,16.22,16.25,16.18,16.18,22400.0
2011-05-10 11:20:00,16.19,16.27,16.19,16.24,21800.0,16.19,16.27,16.19,16.24,21800.0
2011-05-10 11:25:00,16.23,16.27,16.22,16.24,10700.0,16.23,16.27,16.22,16.24,10700.0
2011-05-10 11:30:00,16.25,16.29,16.25,16.28,5800.0,16.25,16.29,16.25,16.28,5800.0
2011-05-10 11:35:00,16.28,16.29,16.26,16.26,12300.0,16.28,16.29,16.26,16.26,12300.0
2011-05-10 11:40:00,16.25,16.29,16.24,16.28,6800.0,16.25,16.29,16.24,16.28,6800.0
2011-05-10 11:45:00,16.28,16.32,16.28,16.32,5800.0,16.28,16.32,16.28,16.32,5800.0
2011-05-10 11:50:00,16.32,16.38,16.32,16.38,10600.0,16.32,16.38,16.32,16.38,10600.0
2011-05-10 11:55:00,16.39,16.39,16.23,16.23,17500.0,16.39,16.39,16.23,16.23,17500.0
2011-05-10 12:00:00,16.22,16.27,16.22,16.24,14600.0,16.22,16.27,16.22,16.24,14600.0
2011-05-10 12:05:00,16.25,16.27,16.25,16.26,8100.0,16.25,16.27,16.25,16.26,8100.0
2011-05-10 12:10:00,16.26,16.27,16.25,16.26,6800.0,16.26,16.27,16.25,16.26,6800.0
2011-05-10 12:15:00,16.26,16.27,16.24,16.25,5600.0,16.26,16.27,16.24,16.25,5600.0
2011-05-10 12:20:00,16.24,16.32,16.24,16.31,9700.0,16.24,16.32,16.24,16.31,9700.0
2011-05-10 12:25:00,16.31,16.31,16.25,16.29,8100.0,16.31,16.31,16.25,16.29,8100.0
2011-05-10 12:30:00,16.29,16.29,16.27,16.29,5200.0,16.29,16.29,16.27,16.29,5200.0
2011-05-10 12:35:00,16.3,16.3,16.25,16.25,10600.0,16.3,16.3,16.25,16.25,10600.0
2011-05-10 12:40:00,16.26,16.26,16.22,16.22,14400.0,16.26,16.26,16.22,16.22,14400.0
2011-05-10 12:45:00,16.22,16.26,16.21,16.22,8700.0,16.22,16.26,16.21,16.22,8700.0
2011-05-10 12:50:00,16.23,16.24,16.22,16.22,3400.0,16.23,16.24,16.22,16.22,3400.0
2011-05-10 12:55:00,16.22,16.27,16.22,16.27,3400.0,16.22,16.27,16.22,16.27,3400.0
2011-05-10 13:00:00,16.26,16.26,16.23,16.24,3800.0,16.26,16.26,16.23,16.24,3800.0
2011-05-10 13:05:00,16.24,16.24,16.21,16.21,5500.0,16.24,16.24,16.21,16.21,5500.0
2011-05-10 13:10:00,16.21,16.22,16.19,16.19,9400.0,16.21,16.22,16.19,16.19,9400.0
2011-05-10 13:15:00,16.18,16.19,16.17,16.19,6800.0,16.18,16.19,16.17,16.19,6800.0
2011-05-10 13:20:00,16.2,16.27,16.2,16.24,10000.0,16.2,16.27,16.2,16.24,10000.0
2011-05-10 13:25:00,16.24,16.27,16.24,16.25,6700.0,16.24,16.27,16.24,16.25,6700.0
2011-05-10 13:30:00,16.25,16.28,16.23,16.24,8700.0,16.25,16.28,16.23,16.24,8700.0
2011-05-10 13:35:00,16.24,16.27,16.24,16.25,4600.0,16.24,16.27,16.24,16.25,4600.0
2011-05-10 13:40:00,16.25,16.27,16.24,16.25,8900.0,16.25,16.27,16.24,16.25,8900.0
2011-05-10 13:45:00,16.24,16.27,16.24,16.24,5600.0,16.24,16.27,16.24,16.24,5600.0
2011-05-10 13:50:00,16.23,16.24,16.2,16.21,8100.0,16.23,16.24,16.2,16.21,8100.0
2011-05-10 13:55:00,16.21,16.23,16.2,16.21,6700.0,16.21,16.23,16.2,16.21,6700.0
2011-05-10 14:00:00,16.21,16.21,16.15,16.15,15600.0,16.21,16.21,16.15,16.15,15600.0
2011-05-10 14:05:00,16.14,16.18,16.14,16.17,11800.0,16.14,16.18,16.14,16.17,11800.0
2011-05-10 14:10:00,16.17,16.21,16.17,16.17,8000.0,16.17,16.21,16.17,16.17,8000.0
2011-05-10 14:15:00,16.17,16.19,16.15,16.19,5300.0,16.17,16.19,16.15,16.19,5300.0
2011-05-10 14:20:00,16.19,16.21,16.17,16.19,24600.0,16.19,16.21,16.17,16.19,24600.0
2011-05-10 14:25:00,16.2,16.21,16.19,16.21,21200.0,16.2,16.21,16.19,16.21,21200.0
2011-05-10 14:30:00,16.21,16.24,16.21,16.23,12800.0,16.21,16.24,16.21,16.23,12800.0
2011-05-10 14:35:00,16.22,16.31,16.22,16.3,24600.0,16.22,16.31,16.22,16.3,24600.0
2011-05-10 14:40:00,16.3,16.3,16.26,16.26,17200.0,16.3,16.3,16.26,16.26,17200.0
2011-05-10 14:45:00,16.27,16.27,16.22,16.22,19800.0,16.27,16.27,16.22,16.22,19800.0
2011-05-10 14:50:00,16.22,16.25,16.21,16.25,6000.0,16.22,16.25,16.21,16.25,6000.0
2011-05-10 14:55:00,16.25,16.28,16.25,16.28,3200.0,16.25,16.28,16.25,16.28,3200.0
2011-05-10 15:00:00,16.28,16.28,16.25,16.25,14200.0,16.28,16.28,16.25,16.25,14200.0
2011-05-10 15:05:00,16.25,16.26,16.23,16.25,14900.0,16.25,16.26,16.23,16.25,14900.0
2011-05-10 15:10:00,16.25,16.25,16.24,16.25,8400.0,16.25,16.25,16.24,16.25,8400.0
2011-05-10 15:15:00,16.25,16.26,16.24,16.24,18700.0,16.25,16.26,16.24,16.24,18700.0
2011-05-10 15:20:00,16.24,16.24,16.23,16.24,13000.0,16.24,16.24,16.23,16.24,13000.0
2011-05-10 15:25:00,16.24,16.25,16.23,16.25,11400.0,16.24,16.25,16.23,16.25,11400.0
2011-05-10 15:30:00,16.25,16.27,16.23,16.23,60900.0,16.25,16.27,16.23,16.23,60900.0
2011-05-10 15:35:00,16.23,16.24,16.2,16.22,37800.0,16.23,16.24,16.2,16.22,37800.0
2011-05-10 15:40:00,16.22,16.23,16.17,16.18,56800.0,16.22,16.23,16.17,16.18,56800.0
2011-05-10 15:45:00,16.18,16.18,16.16,16.16,35800.0,16.18,16.18,16.16,16.16,35800.0
2011-05-10 15:50:00,16.16,16.19,16.13,16.16,47000.0,16.16,16.19,16.13,16.16,47000.0
2011-05-10 15:55:00,16.16,16.17,16.13,16.16,61000.0,16.16,16.17,16.13,16.16,61000.0
2011-05-11 09:30:00,16.09,16.2,16.08,16.08,21700.0,16.09,16.2,16.08,16.08,21700.0
2011-05-11 09:35:00,16.08,16.1,16.03,16.07,8000.0,16.08,16.1,16.03,16.07,8000.0
2011-05-11 09:40:00,16.08,16.08,16.03,16.07,6500.0,16.08,16.08,16.03,16.07,6500.0
2011-05-11 09:45:00,16.06,16.09,16.05,16.09,6300.0,16.06,16.09,16.05,16.09,6300.0
2011-05-11 09:50:00,16.08,16.17,16.05,16.15,33200.0,16.08,16.17,16.05,16.15,33200.0
2011-05-11 09:55:00,16.15,16.15,16.05,16.06,12300.0,16.15,16.15,16.05,16.06,12300.0
2011-05-11 10:00:00,16.07,16.1,16.04,16.05,10000.0,16.07,16.1,16.04,16.05,10000.0
2011-05-11 10:05:00,16.04,16.06,16.03,16.04,4700.0,16.04,16.06,16.03,16.04,4700.0
2011-05-11 10:10:00,16.03,16.06,16.02,16.04,7000.0,16.03,16.06,16.02,16.04,7000.0
2011-05-11 10:15:00,16.04,16.06,16.03,16.06,4900.0,16.04,16.06,16.03,16.06,4900.0
2011-05-11 10:20:00,16.05,16.09,16.03,16.05,14700.0,16.05,16.09,16.03,16.05,14700.0
2011-05-11 10:25:00,16.04,16.08,16.03,16.05,9100.0,16.04,16.08,16.03,16.05,9100.0
2011-05-11 10:30:00,16.05,16.07,16.01,16.06,16900.0,16.05,16.07,16.01,16.06,16900.0
2011-05-11 10:35:00,16.07,16.07,15.96,15.97,17000.0,16.07,16.07,15.96,15.97,17000.0
2011-05-11 10:40:00,15.97,16.0,15.96,15.98,5300.0,15.97,16.0,15.96,15.98,5300.0
2011-05-11 10:45:00,15.98,16.0,15.95,15.95,11300.0,15.98,16.0,15.95,15.95,11300.0
2011-05-11 10:50:00,15.95,15.99,15.95,15.99,5300.0,15.95,15.99,15.95,15.99,5300.0
2011-05-11 10:55:00,16.0,16.02,15.97,15.97,7100.0,16.0,16.02,15.97,15.97,7100.0
2011-05-11 11:00:00,15.97,15.98,15.93,15.95,8400.0,15.97,15.98,15.93,15.95,8400.0
2011-05-11 11:05:00,15.94,15.97,15.93,15.97,7600.0,15.94,15.97,15.93,15.97,7600.0
2011-05-11 11:10:00,15.96,15.96,15.89,15.91,8700.0,15.96,15.96,15.89,15.91,8700.0
2011-05-11 11:15:00,15.9,15.96,15.9,15.96,9200.0,15.9,15.96,15.9,15.96,9200.0
2011-05-11 11:20:00,15.95,15.95,15.94,15.95,2900.0,15.95,15.95,15.94,15.95,2900.0
2011-05-11 11:25:00,15.94,16.02,15.94,15.99,34600.0,15.94,16.02,15.94,15.99,34600.0
2011-05-11 11:30:00,15.99,16.05,15.99,16.02,17000.0,15.99,16.05,15.99,16.02,17000.0
2011-05-11 11:35:00,16.02,16.02,15.97,15.97,6300.0,16.02,16.02,15.97,15.97,6300.0
2011-05-11 11:40:00,15.96,16.07,15.96,16.05,10600.0,15.96,16.07,15.96,16.05,10600.0
2011-05-11 11:45:00,16.05,16.1,16.04,16.06,12500.0,16.05,16.1,16.04,16.06,12500.0
2011-05-11 11:50:00,16.07,16.1,16.04,16.09,8000.0,16.07,16.1,16.04,16.09,8000.0
2011-05-11 11:55:00,16.09,16.09,16.0,16.04,15000.0,16.09,16.09,16.0,16.04,15000.0
2011-05-11 12:00:00,16.04,16.04,15.98,16.0,22200.0,16.04,16.04,15.98,16.0,22200.0
2011-05-11 12:05:00,16.0,16.03,15.97,16.0,11600.0,16.0,16.03,15.97,16.0,11600.0
2011-05-11 12:10:00,15.99,15.99,15.9,15.93,23900.0,15.99,15.99,15.9,15.93,23900.0
2011-05-11 12:15:00,15.93,15.95,15.85,15.9,40800.0,15.93,15.95,15.85,15.9,40800.0
2011-05-11 12:20:00,15.89,15.91,15.85,15.86,10100.0,15.89,15.91,15.85,15.86,10100.0
2011-05-11 12:25:00,15.87,15.89,15.86,15.86,8200.0,15.87,15.89,15.86,15.86,8200.0
2011-05-11 12:30:00,15.87,15.87,15.85,15.86,5900.0,15.87,15.87,15.85,15.86,5900.0
2011-05-11 12:35:00,15.86,15.92,15.85,15.88,4800.0,15.86,15.92,15.85,15.88,4800.0
2011-05-11 12:40:00,15.88,15.92,15.87,15.87,11000.0,15.88,15.92,15.87,15.87,11000.0
2011-05-11 12:45:00,15.86,15.88,15.84,15.86,9200.0,15.86,15.88,15.84,15.86,9200.0
2011-05-11 12:50:00,15.85,15.87,15.84,15.87,5500.0,15.85,15.87,15.84,15.87,5500.0
2011-05-11 12:55:00,15.87,15.88,15.86,15.87,6500.0,15.87,15.88,15.86,15.87,6500.0
2011-05-11 13:00:00,15.88,15.89,15.85,15.86,6200.0,15.88,15.89,15.85,15.86,6200.0
2011-05-11 13:05:00,15.85,15.87,15.84,15.84,6300.0,15.85,15.87,15.84,15.84,6300.0
2011-05-11 13:10:00,15.85,15.86,15.84,15.86,5000.0,15.85,15.86,15.84,15.86,5000.0
2011-05-11 13:15:00,15.85,15.88,15.85,15.88,13000.0,15.85,15.88,15.85,15.88,13000.0
2011-05-11 13:20:00,15.88,15.89,15.87,15.87,8200.0,15.88,15.89,15.87,15.87,8200.0
2011-05-11 13:25:00,15.87,15.88,15.83,15.85,18000.0,15.87,15.88,15.83,15.85,18000.0
2011-05-11 13:30:00,15.85,15.86,15.8,15.81,8700.0,15.85,15.86,15.8,15.81,8700.0
2011-05-11 13:35:00,15.8,15.82,15.75,15.81,14100.0,15.8,15.82,15.75,15.81,14100.0
2011-05-11 13:40:00,15.8,15.84,15.79,15.82,12100.0,15.8,15.84,15.79,15.82,12100.0
2011-05-11 13:45:00,15.82,15.85,15.81,15.81,11000.0,15.82,15.85,15.81,15.81,11000.0
2011-05-11 13:50:00,15.81,15.88,15.81,15.88,18900.0,15.81,15.88,15.81,15.88,18900.0
2011-05-11 13:55:00,15.88,15.89,15.85,15.85,7600.0,15.88,15.89,15.85,15.85,7600.0
2011-05-11 14:00:00,15.85,15.88,15.84,15.88,13200.0,15.85,15.88,15.84,15.88,13200.0
2011-05-11 14:05:00,15.87,15.89,15.85,15.88,16800.0,15.87,15.89,15.85,15.88,16800.0
2011-05-11 14:10:00,15.87,15.93,15.87,15.91,15900.0,15.87,15.93,15.87,15.91,15900.0
2011-05-11 14:15:00,15.91,15.94,15.91,15.93,8500.0,15.91,15.94,15.91,15.93,8500.0
2011-05-11 14:20:00,15.94,15.95,15.92,15.93,10800.0,15.94,15.95,15.92,15.93,10800.0
2011-05-11 14:25:00,15.93,15.97,15.92,15.95,17000.0,15.93,15.97,15.92,15.95,17000.0
2011-05-11 14:30:00,15.94,15.97,15.94,15.96,10400.0,15.94,15.97,15.94,15.96,10400.0
2011-05-11 14:35:00,15.96,16.0,15.95,15.99,12800.0,15.96,16.0,15.95,15.99,12800.0
2011-05-11 14:40:00,15.99,16.02,15.99,16.01,12300.0,15.99,16.02,15.99,16.01,12300.0
2011-05-11 14:45:00,16.01,16.02,16.0,16.0,10400.0,16.01,16.02,16.0,16.0,10400.0
2011-05-11 14:50:00,16.0,16.02,15.99,16.01,11700.0,16.0,16.02,15.99,16.01,11700.0
2011-05-11 14:55:00,16.0,16.02,16.0,16.01,31800.0,16.0,16.02,16.0,16.01,31800.0
2011-05-11 15:00:00,16.01,16.03,16.0,16.03,16900.0,16.01,16.03,16.0,16.03,16900.0
2011-05-11 15:05:00,16.03,16.05,16.03,16.05,9300.0,16.03,16.05,16.03,16.05,9300.0
2011-05-11 15:10:00,16.04,16.1,16.02,16.04,73600.0,16.04,16.1,16.02,16.04,73600.0
2011-05-11 15:15:00,16.04,16.09,16.03,16.07,23700.0,16.04,16.09,16.03,16.07,23700.0
2011-05-11 15:20:00,16.07,16.12,16.05,16.1,36800.0,16.07,16.12,16.05,16.1,36800.0
2011-05-11 15:25:00,16.1,16.11,16.06,16.09,29500.0,16.1,16.11,16.06,16.09,29500.0
2011-05-11 15:30:00,16.09,16.11,16.04,16.04,33800.0,16.09,16.11,16.04,16.04,33800.0
2011-05-11 15:35:00,16.04,16.04,15.98,15.99,18400.0,16.04,16.04,15.98,15.99,18400.0
2011-05-11 15:40:00,15.99,16.0,15.96,15.99,28400.0,15.99,16.0,15.96,15.99,28400.0
2011-05-11 15:45:00,16.0,16.03,15.97,16.01,32200.0,16.0,16.03,15.97,16.01,32200.0
2011-05-11 15:50:00,16.0,16.04,15.99,16.03,24600.0,16.0,16.04,15.99,16.03,24600.0
2011-05-11 15:55:00,16.03,16.09,16.02,16.04,84600.0,16.03,16.09,16.02,16.04,84600.0
2011-05-12 09:30:00,15.96,16.1,15.87,15.94,16700.0,15.96,16.1,15.87,15.94,16700.0
2011-05-12 09:35:00,15.94,15.99,15.82,15.82,12400.0,15.94,15.99,15.82,15.82,12400.0
2011-05-12 09:40:00,15.83,15.9,15.76,15.76,10000.0,15.83,15.9,15.76,15.76,10000.0
2011-05-12 09:45:00,15.77,15.83,15.72,15.73,22300.0,15.77,15.83,15.72,15.73,22300.0
2011-05-12 09:50:00,15.72,15.84,15.71,15.79,13700.0,15.72,15.84,15.71,15.79,13700.0
2011-05-12 09:55:00,15.81,15.86,15.79,15.86,9000.0,15.81,15.86,15.79,15.86,9000.0
2011-05-12 10:00:00,15.86,15.91,15.81,15.83,15600.0,15.86,15.91,15.81,15.83,15600.0
2011-05-12 10:05:00,15.82,15.97,15.78,15.96,13900.0,15.82,15.97,15.78,15.96,13900.0
2011-05-12 10:10:00,15.95,16.05,15.93,16.03,39800.0,15.95,16.05,15.93,16.03,39800.0
2011-05-12 10:15:00,16.03,16.14,16.03,16.06,28100.0,16.03,16.14,16.03,16.06,28100.0
2011-05-12 10:20:00,16.06,16.09,16.05,16.09,15500.0,16.06,16.09,16.05,16.09,15500.0
2011-05-12 10:25:00,16.09,16.13,16.05,16.06,11000.0,16.09,16.13,16.05,16.06,11000.0
2011-05-12 10:30:00,16.06,16.12,16.05,16.1,14400.0,16.06,16.12,16.05,16.1,14400.0
2011-05-12 10:35:00,16.1,16.12,16.03,16.03,7500.0,16.1,16.12,16.03,16.03,7500.0
2011-05-12 10:40:00,16.03,16.03,15.97,15.99,8200.0,16.03,16.03,15.97,15.99,8200.0
2011-05-12 10:45:00,15.98,16.12,15.98,16.12,19600.0,15.98,16.12,15.98,16.12,19600.0
2011-05-12 10:50:00,16.12,16.12,16.06,16.09,11300.0,16.12,16.12,16.06,16.09,11300.0
2011-05-12 10:55:00,16.08,16.15,16.08,16.1,16300.0,16.08,16.15,16.08,16.1,16300.0
2011-05-12 11:00:00,16.09,16.12,16.06,16.12,15100.0,16.09,16.12,16.06,16.12,15100.0
2011-05-12 11:05:00,16.12,16.12,16.09,16.1,10900.0,16.12,16.12,16.09,16.1,10900.0
2011-05-12 11:10:00,16.11,16.14,16.11,16.13,13800.0,16.11,16.14,16.11,16.13,13800.0
2011-05-12 11:15:00,16.14,16.15,16.09,16.11,6400.0,16.14,16.15,16.09,16.11,6400.0
2011-05-12 11:20:00,16.11,16.15,16.1,16.11,7500.0,16.11,16.15,16.1,16.11,7500.0
2011-05-12 11:25:00,16.11,16.17,16.11,16.13,14200.0,16.11,16.17,16.11,16.13,14200.0
2011-05-12 11:30:00,16.13,16.16,16.11,16.13,18600.0,16.13,16.16,16.11,16.13,18600.0
2011-05-12 11:35:00,16.13,16.15,16.13,16.14,7900.0,16.13,16.15,16.13,16.14,7900.0
2011-05-12 11:40:00,16.14,16.17,16.13,16.14,7600.0,16.14,16.17,16.13,16.14,7600.0
2011-05-12 11:45:00,16.13,16.13,16.09,16.1,6700.0,16.13,16.13,16.09,16.1,6700.0
2011-05-12 11:50:00,16.1,16.14,16.08,16.12,9600.0,16.1,16.14,16.08,16.12,9600.0
2011-05-12 11:55:00,16.12,16.12,16.05,16.05,5000.0,16.12,16.12,16.05,16.05,5000.0
2011-05-12 12:00:00,16.05,16.06,16.01,16.06,10200.0,16.05,16.06,16.01,16.06,10200.0
2011-05-12 12:05:00,16.06,16.06,16.02,16.03,8300.0,16.06,16.06,16.02,16.03,8300.0
2011-05-12 12:10:00,16.02,16.03,16.0,16.01,10200.0,16.02,16.03,16.0,16.01,10200.0
2011-05-12 12:15:00,16.01,16.01,15.99,15.99,7100.0,16.01,16.01,15.99,15.99,7100.0
2011-05-12 12:20:00,16.0,16.04,16.0,16.03,7100.0,16.0,16.04,16.0,16.03,7100.0
2011-05-12 12:25:00,16.04,16.04,15.99,16.0,8900.0,16.04,16.04,15.99,16.0,8900.0
2011-05-12 12:30:00,16.01,16.03,15.98,15.98,9000.0,16.01,16.03,15.98,15.98,9000.0
2011-05-12 12:35:00,15.98,15.98,15.97,15.97,4300.0,15.98,15.98,15.97,15.97,4300.0
2011-05-12 12:40:00,15.98,15.99,15.91,15.92,7400.0,15.98,15.99,15.91,15.92,7400.0
2011-05-12 12:45:00,15.93,16.0,15.93,15.99,9600.0,15.93,16.0,15.93,15.99,9600.0
2011-05-12 12:50:00,16.0,16.03,15.99,15.99,6000.0,16.0,16.03,15.99,15.99,6000.0
2011-05-12 12:55:00,15.98,16.03,15.98,16.03,6000.0,15.98,16.03,15.98,16.03,6000.0
2011-05-12 13:00:00,16.03,16.09,16.03,16.08,10600.0,16.03,16.09,16.03,16.08,10600.0
2011-05-12 13:05:00,16.08,16.08,16.05,16.06,6000.0,16.08,16.08,16.05,16.06,6000.0
2011-05-12 13:10:00,16.05,16.07,16.05,16.06,4400.0,16.05,16.07,16.05,16.06,4400.0
2011-05-12 13:15:00,16.07,16.09,16.05,16.05,13100.0,16.07,16.09,16.05,16.05,13100.0
2011-05-12 13:20:00,16.05,16.08,16.05,16.06,8400.0,16.05,16.08,16.05,16.06,8400.0
2011-05-12 13:25:00,16.05,16.07,16.04,16.07,7100.0,16.05,16.07,16.04,16.07,7100.0
2011-05-12 13:30:00,16.07,16.08,16.05,16.06,12600.0,16.07,16.08,16.05,16.06,12600.0
2011-05-12 13:35:00,16.06,16.06,16.05,16.05,17700.0,16.06,16.06,16.05,16.05,17700.0
2011-05-12 13:40:00,16.06,16.06,16.01,16.02,18500.0,16.06,16.06,16.01,16.02,18500.0
2011-05-12 13:45:00,16.02,16.04,16.01,16.01,16000.0,16.02,16.04,16.01,16.01,16000.0
2011-05-12 13:50:00,16.01,16.08,16.01,16.06,32700.0,16.01,16.08,16.01,16.06,32700.0
2011-05-12 13:55:00,16.06,16.06,16.03,16.03,6600.0,16.06,16.06,16.03,16.03,6600.0
2011-05-12 14:00:00,16.03,16.06,16.03,16.04,4800.0,16.03,16.06,16.03,16.04,4800.0
2011-05-12 14:05:00,16.04,16.09,16.04,16.08,9400.0,16.04,16.09,16.04,16.08,9400.0
2011-05-12 14:10:00,16.08,16.08,16.08,16.08,4400.0,16.08,16.08,16.08,16.08,4400.0
2011-05-12 14:15:00,16.07,16.14,16.07,16.13,31700.0,16.07,16.14,16.07,16.13,31700.0
2011-05-12 14:20:00,16.13,16.14,16.1,16.11,7800.0,16.13,16.14,16.1,16.11,7800.0
2011-05-12 14:25:00,16.11,16.14,16.11,16.12,6600.0,16.11,16.14,16.11,16.12,6600.0
2011-05-12 14:30:00,16.12,16.12,16.07,16.1,7500.0,16.12,16.12,16.07,16.1,7500.0
2011-05-12 14:35:00,16.12,16.15,16.11,16.15,6300.0,16.12,16.15,16.11,16.15,6300.0
2011-05-12 14:40:00,16.14,16.14,16.13,16.13,4800.0,16.14,16.14,16.13,16.13,4800.0
2011-05-12 14:45:00,16.13,16.15,16.12,16.12,13600.0,16.13,16.15,16.12,16.12,13600.0
2011-05-12 14:50:00,16.12,16.12,16.09,16.09,6700.0,16.12,16.12,16.09,16.09,6700.0
2011-05-12 14:55:00,16.09,16.09,16.04,16.04,14200.0,16.09,16.09,16.04,16.04,14200.0
2011-05-12 15:00:00,16.04,16.06,16.01,16.03,14300.0,16.04,16.06,16.01,16.03,14300.0
2011-05-12 15:05:00,16.04,16.06,16.02,16.06,13600.0,16.04,16.06,16.02,16.06,13600.0
2011-05-12 15:10:00,16.05,16.06,16.04,16.04,4400.0,16.05,16.06,16.04,16.04,4400.0
2011-05-12 15:15:00,16.05,16.08,16.05,16.08,15800.0,16.05,16.08,16.05,16.08,15800.0
2011-05-12 15:20:00,16.07,16.08,16.03,16.03,12300.0,16.07,16.08,16.03,16.03,12300.0
2011-05-12 15:25:00,16.03,16.06,16.03,16.05,16700.0,16.03,16.06,16.03,16.05,16700.0
2011-05-12 15:30:00,16.04,16.06,16.03,16.06,19300.0,16.04,16.06,16.03,16.06,19300.0
2011-05-12 15:35:00,16.05,16.06,16.04,16.06,23500.0,16.05,16.06,16.04,16.06,23500.0
2011-05-12 15:40:00,16.06,16.06,16.01,16.02,13500.0,16.06,16.06,16.01,16.02,13500.0
2011-05-12 15:45:00,16.02,16.05,16.01,16.03,18200.0,16.02,16.05,16.01,16.03,18200.0
2011-05-12 15:50:00,16.03,16.04,16.02,16.02,31300.0,16.03,16.04,16.02,16.02,31300.0
2011-05-12 15:55:00,16.01,16.02,15.99,16.0,35700.0,16.01,16.02,15.99,16.0,35700.0
2011-05-13 09:30:00,16.04,16.18,16.04,16.05,24300.0,16.04,16.18,16.04,16.05,24300.0
2011-05-13 09:35:00,16.04,16.04,15.93,16.02,14200.0,16.04,16.04,15.93,16.02,14200.0
2011-05-13 09:40:00,16.01,16.14,15.88,16.14,52000.0,16.01,16.14,15.88,16.14,52000.0
2011-05-13 09:45:00,16.14,16.2,15.97,16.09,123900.0,16.14,16.2,15.97,16.09,123900.0
2011-05-13 09:50:00,16.08,16.21,16.08,16.21,24300.0,16.08,16.21,16.08,16.21,24300.0
2011-05-13 09:55:00,16.23,16.45,16.23,16.35,47400.0,16.23,16.45,16.23,16.35,47400.0
2011-05-13 10:00:00,16.35,16.35,16.27,16.28,23400.0,16.35,16.35,16.27,16.28,23400.0
2011-05-13 10:05:00,16.29,16.29,16.24,16.25,14700.0,16.29,16.29,16.24,16.25,14700.0
2011-05-13 10:10:00,16.25,16.35,16.23,16.34,20200.0,16.25,16.35,16.23,16.34,20200.0
2011-05-13 10:15:00,16.33,16.42,16.33,16.41,43100.0,16.33,16.42,16.33,16.41,43100.0
2011-05-13 10:20:00,16.42,16.42,16.34,16.35,24100.0,16.42,16.42,16.34,16.35,24100.0
2011-05-13 10:25:00,16.36,16.39,16.33,16.38,8000.0,16.36,16.39,16.33,16.38,8000.0
2011-05-13 10:30:00,16.36,16.5,16.35,16.49,65700.0,16.36,16.5,16.35,16.49,65700.0
2011-05-13 10:35:00,16.49,16.5,16.44,16.47,31100.0,16.49,16.5,16.44,16.47,31100.0
2011-05-13 10:40:00,16.49,16.62,16.48,16.53,68100.0,16.49,16.62,16.48,16.53,68100.0
2011-05-13 10:45:00,16.52,16.56,16.51,16.53,22400.0,16.52,16.56,16.51,16.53,22400.0
2011-05-13 10:50:00,16.53,16.55,16.5,16.55,5500.0,16.53,16.55,16.5,16.55,5500.0
2011-05-13 10:55:00,16.54,16.55,16.48,16.48,13700.0,16.54,16.55,16.48,16.48,13700.0
2011-05-13 11:00:00,16.48,16.51,16.41,16.42,77500.0,16.48,16.51,16.41,16.42,77500.0
2011-05-13 11:05:00,16.42,16.46,16.33,16.35,17800.0,16.42,16.46,16.33,16.35,17800.0
2011-05-13 11:10:00,16.35,16.38,16.33,16.35,30600.0,16.35,16.38,16.33,16.35,30600.0
2011-05-13 11:15:00,16.34,16.39,16.31,16.33,21000.0,16.34,16.39,16.31,16.33,21000.0
2011-05-13 11:20:00,16.33,16.34,16.27,16.3,20000.0,16.33,16.34,16.27,16.3,20000.0
2011-05-13 11:25:00,16.3,16.31,16.26,16.28,8800.0,16.3,16.31,16.26,16.28,8800.0
2011-05-13 11:30:00,16.28,16.31,16.28,16.3,8100.0,16.28,16.31,16.28,16.3,8100.0
2011-05-13 11:35:00,16.3,16.36,16.3,16.31,6500.0,16.3,16.36,16.3,16.31,6500.0
2011-05-13 11:40:00,16.32,16.34,16.31,16.32,7500.0,16.32,16.34,16.31,16.32,7500.0
2011-05-13 11:45:00,16.31,16.38,16.31,16.37,12600.0,16.31,16.38,16.31,16.37,12600.0
2011-05-13 11:50:00,16.37,16.39,16.32,16.34,4500.0,16.37,16.39,16.32,16.34,4500.0
2011-05-13 11:55:00,16.34,16.39,16.31,16.37,19600.0,16.34,16.39,16.31,16.37,19600.0
2011-05-13 12:00:00,16.36,16.36,16.32,16.32,9500.0,16.36,16.36,16.32,16.32,9500.0
2011-05-13 12:05:00,16.32,16.35,16.19,16.2,31700.0,16.32,16.35,16.19,16.2,31700.0
2011-05-13 12:10:00,16.2,16.27,16.19,16.21,21400.0,16.2,16.27,16.19,16.21,21400.0
2011-05-13 12:15:00,16.2,16.25,16.19,16.25,12400.0,16.2,16.25,16.19,16.25,12400.0
2011-05-13 12:20:00,16.26,16.26,16.21,16.23,6500.0,16.26,16.26,16.21,16.23,6500.0
2011-05-13 12:25:00,16.23,16.25,16.2,16.25,6200.0,16.23,16.25,16.2,16.25,6200.0
2011-05-13 12:30:00,16.25,16.26,16.22,16.24,11500.0,16.25,16.26,16.22,16.24,11500.0
2011-05-13 12:35:00,16.23,16.24,16.19,16.19,8900.0,16.23,16.24,16.19,16.19,8900.0
2011-05-13 12:40:00,16.18,16.19,16.15,16.19,7900.0,16.18,16.19,16.15,16.19,7900.0
2011-05-13 12:45:00,16.2,16.23,16.18,16.22,5000.0,16.2,16.23,16.18,16.22,5000.0
2011-05-13 12:50:00,16.22,16.26,16.17,16.18,17400.0,16.22,16.26,16.17,16.18,17400.0
2011-05-13 12:55:00,16.18,16.19,16.13,16.13,8500.0,16.18,16.19,16.13,16.13,8500.0
2011-05-13 13:00:00,16.14,16.19,16.12,16.15,9200.0,16.14,16.19,16.12,16.15,9200.0
2011-05-13 13:05:00,16.14,16.14,16.11,16.12,7900.0,16.14,16.14,16.11,16.12,7900.0
2011-05-13 13:10:00,16.13,16.15,16.09,16.11,12300.0,16.13,16.15,16.09,16.11,12300.0
2011-05-13 13:15:00,16.11,16.11,16.07,16.09,14800.0,16.11,16.11,16.07,16.09,14800.0
2011-05-13 13:20:00,16.08,16.16,16.08,16.11,26600.0,16.08,16.16,16.08,16.11,26600.0
2011-05-13 13:25:00,16.1,16.1,16.02,16.04,15200.0,16.1,16.1,16.02,16.04,15200.0
2011-05-13 13:30:00,16.03,16.04,16.01,16.01,4800.0,16.03,16.04,16.01,16.01,4800.0
2011-05-13 13:35:00,16.01,16.03,15.98,16.02,13600.0,16.01,16.03,15.98,16.02,13600.0
2011-05-13 13:40:00,16.02,16.03,16.0,16.03,6300.0,16.02,16.03,16.0,16.03,6300.0
2011-05-13 13:45:00,16.03,16.09,16.03,16.06,10700.0,16.03,16.09,16.03,16.06,10700.0
2011-05-13 13:50:00,16.06,16.09,16.06,16.06,12200.0,16.06,16.09,16.06,16.06,12200.0
2011-05-13 13:55:00,16.07,16.09,16.06,16.09,6900.0,16.07,16.09,16.06,16.09,6900.0
2011-05-13 14:00:00,16.09,16.11,16.08,16.08,16700.0,16.09,16.11,16.08,16.08,16700.0
2011-05-13 14:05:00,16.08,16.11,16.08,16.1,10400.0,16.08,16.11,16.08,16.1,10400.0
2011-05-13 14:10:00,16.09,16.1,16.08,16.1,2700.0,16.09,16.1,16.08,16.1,2700.0
2011-05-13 14:15:00,16.1,16.13,16.08,16.11,19400.0,16.1,16.13,16.08,16.11,19400.0
2011-05-13 14:20:00,16.11,16.13,16.09,16.09,5800.0,16.11,16.13,16.09,16.09,5800.0
2011-05-13 14:25:00,16.09,16.1,16.09,16.09,5100.0,16.09,16.1,16.09,16.09,5100.0
2011-05-13 14:30:00,16.1,16.13,16.1,16.1,10900.0,16.1,16.13,16.1,16.1,10900.0
2011-05-13 14:35:00,16.09,16.1,16.08,16.09,7000.0,16.09,16.1,16.08,16.09,7000.0
2011-05-13 14:40:00,16.1,16.1,16.07,16.07,2400.0,16.1,16.1,16.07,16.07,2400.0
2011-05-13 14:45:00,16.07,16.07,16.03,16.03,13500.0,16.07,16.07,16.03,16.03,13500.0
2011-05-13 14:50:00,16.04,16.04,16.03,16.04,4500.0,16.04,16.04,16.03,16.04,4500.0
2011-05-13 14:55:00,16.04,16.04,16.0,16.0,13200.0,16.04,16.04,16.0,16.0,13200.0
2011-05-13 15:00:00,16.01,16.01,15.99,15.99,8800.0,16.01,16.01,15.99,15.99,8800.0
2011-05-13 15:05:00,16.0,16.03,15.99,16.02,11800.0,16.0,16.03,15.99,16.02,11800.0
2011-05-13 15:10:00,16.01,16.04,16.0,16.04,13200.0,16.01,16.04,16.0,16.04,13200.0
2011-05-13 15:15:00,16.04,16.04,15.98,15.99,10200.0,16.04,16.04,15.98,15.99,10200.0
2011-05-13 15:20:00,16.0,16.03,15.99,16.0,5800.0,16.0,16.03,15.99,16.0,5800.0
2011-05-13 15:25:00,16.0,16.01,15.94,15.98,40000.0,16.0,16.01,15.94,15.98,40000.0
2011-05-13 15:30:00,15.98,16.01,15.98,15.98,15800.0,15.98,16.01,15.98,15.98,15800.0
2011-05-13 15:35:00,15.98,16.03,15.97,15.99,15200.0,15.98,16.03,15.97,15.99,15200.0
2011-05-13 15:40:00,15.99,16.0,15.96,15.97,19400.0,15.99,16.0,15.96,15.97,19400.0
2011-05-13 15:45:00,15.97,15.97,15.93,15.94,27200.0,15.97,15.97,15.93,15.94,27200.0
2011-05-13 15:50:00,15.94,15.94,15.91,15.93,37300.0,15.94,15.94,15.91,15.93,37300.0
2011-05-13 15:55:00,15.94,15.98,15.93,15.93,70700.0,15.94,15.98,15.93,15.93,70700.0
2011-05-16 09:30:00,15.85,15.87,15.76,15.8,17700.0,15.85,15.87,15.76,15.8,17700.0
2011-05-16 09:35:00,15.8,15.89,15.78,15.85,32000.0,15.8,15.89,15.78,15.85,32000.0
2011-05-16 09:40:00,15.85,15.98,15.82,15.96,31200.0,15.85,15.98,15.82,15.96,31200.0
2011-05-16 09:45:00,15.95,15.95,15.81,15.84,21900.0,15.95,15.95,15.81,15.84,21900.0
2011-05-16 09:50:00,15.83,15.85,15.68,15.8,90300.0,15.83,15.85,15.68,15.8,90300.0
2011-05-16 09:55:00,15.81,15.98,15.79,15.93,46100.0,15.81,15.98,15.79,15.93,46100.0
2011-05-16 10:00:00,15.96,16.07,15.93,15.97,62000.0,15.96,16.07,15.93,15.97,62000.0
2011-05-16 10:05:00,15.97,15.99,15.91,15.98,13800.0,15.97,15.99,15.91,15.98,13800.0
2011-05-16 10:10:00,15.99,16.07,15.99,16.06,26700.0,15.99,16.07,15.99,16.06,26700.0
2011-05-16 10:15:00,16.06,16.11,16.06,16.1,29900.0,16.06,16.11,16.06,16.1,29900.0
2011-05-16 10:20:00,16.11,16.16,16.07,16.08,26900.0,16.11,16.16,16.07,16.08,26900.0
2011-05-16 10:25:00,16.08,16.12,16.07,16.08,14100.0,16.08,16.12,16.07,16.08,14100.0
2011-05-16 10:30:00,16.09,16.1,16.07,16.09,11100.0,16.09,16.1,16.07,16.09,11100.0
2011-05-16 10:35:00,16.08,16.12,16.08,16.09,9600.0,16.08,16.12,16.08,16.09,9600.0
2011-05-16 10:40:00,16.09,16.1,16.07,16.1,14200.0,16.09,16.1,16.07,16.1,14200.0
2011-05-16 10:45:00,16.1,16.1,16.07,16.07,8900.0,16.1,16.1,16.07,16.07,8900.0
2011-05-16 10:50:00,16.07,16.08,16.06,16.07,9100.0,16.07,16.08,16.06,16.07,9100.0
2011-05-16 10:55:00,16.07,16.07,16.01,16.05,9000.0,16.07,16.07,16.01,16.05,9000.0
2011-05-16 11:00:00,16.04,16.14,16.02,16.14,22400.0,16.04,16.14,16.02,16.14,22400.0
2011-05-16 11:05:00,16.14,16.19,16.14,16.15,12800.0,16.14,16.19,16.14,16.15,12800.0
2011-05-16 11:10:00,16.15,16.16,16.11,16.12,9700.0,16.15,16.16,16.11,16.12,9700.0
2011-05-16 11:15:00,16.12,16.13,16.09,16.1,8100.0,16.12,16.13,16.09,16.1,8100.0
2011-05-16 11:20:00,16.11,16.12,16.1,16.11,4700.0,16.11,16.12,16.1,16.11,4700.0
2011-05-16 11:25:00,16.11,16.17,16.07,16.17,23600.0,16.11,16.17,16.07,16.17,23600.0
2011-05-16 11:30:00,16.16,16.17,16.13,16.15,18900.0,16.16,16.17,16.13,16.15,18900.0
2011-05-16 11:35:00,16.16,16.17,16.14,16.16,5500.0,16.16,16.17,16.14,16.16,5500.0
2011-05-16 11:40:00,16.17,16.17,16.09,16.09,7300.0,16.17,16.17,16.09,16.09,7300.0
2011-05-16 11:45:00,16.09,16.11,16.06,16.11,12200.0,16.09,16.11,16.06,16.11,12200.0
2011-05-16 11:50:00,16.12,16.13,16.06,16.06,9200.0,16.12,16.13,16.06,16.06,9200.0
2011-05-16 11:55:00,16.06,16.07,16.04,16.07,4200.0,16.06,16.07,16.04,16.07,4200.0
2011-05-16 12:00:00,16.07,16.08,16.03,16.03,5600.0,16.07,16.08,16.03,16.03,5600.0
2011-05-16 12:05:00,16.02,16.02,15.97,15.97,6400.0,16.02,16.02,15.97,15.97,6400.0
2011-05-16 12:10:00,15.98,15.98,15.96,15.97,10500.0,15.98,15.98,15.96,15.97,10500.0
2011-05-16 12:15:00,15.96,16.0,15.95,16.0,10200.0,15.96,16.0,15.95,16.0,10200.0
2011-05-16 12:20:00,16.0,16.05,16.0,16.04,10300.0,16.0,16.05,16.0,16.04,10300.0
2011-05-16 12:25:00,16.04,16.07,16.02,16.04,8000.0,16.04,16.07,16.02,16.04,8000.0
2011-05-16 12:30:00,16.04,16.06,15.92,15.93,59900.0,16.04,16.06,15.92,15.93,59900.0
2011-05-16 12:35:00,15.93,15.97,15.89,15.97,36900.0,15.93,15.97,15.89,15.97,36900.0
2011-05-16 12:40:00,15.96,15.97,15.89,15.9,23800.0,15.96,15.97,15.89,15.9,23800.0
2011-05-16 12:45:00,15.9,15.93,15.89,15.92,20400.0,15.9,15.93,15.89,15.92,20400.0
2011-05-16 12:50:00,15.93,15.96,15.86,15.89,20800.0,15.93,15.96,15.86,15.89,20800.0
2011-05-16 12:55:00,15.89,15.9,15.86,15.89,30100.0,15.89,15.9,15.86,15.89,30100.0
2011-05-16 13:00:00,15.87,15.87,15.79,15.8,34300.0,15.87,15.87,15.79,15.8,34300.0
2011-05-16 13:05:00,15.8,15.81,15.77,15.79,87500.0,15.8,15.81,15.77,15.79,87500.0
2011-05-16 13:10:00,15.77,15.77,15.73,15.75,46500.0,15.77,15.77,15.73,15.75,46500.0
2011-05-16 13:15:00,15.74,15.76,15.71,15.76,12400.0,15.74,15.76,15.71,15.76,12400.0
2011-05-16 13:20:00,15.76,15.78,15.74,15.76,10500.0,15.76,15.78,15.74,15.76,10500.0
2011-05-16 13:25:00,15.76,15.77,15.75,15.76,12700.0,15.76,15.77,15.75,15.76,12700.0
2011-05-16 13:30:00,15.76,15.85,15.76,15.84,29200.0,15.76,15.85,15.76,15.84,29200.0
2011-05-16 13:35:00,15.83,15.86,15.81,15.85,9700.0,15.83,15.86,15.81,15.85,9700.0
2011-05-16 13:40:00,15.85,15.88,15.83,15.83,15900.0,15.85,15.88,15.83,15.83,15900.0
2011-05-16 13:45:00,15.83,15.9,15.83,15.87,17900.0,15.83,15.9,15.83,15.87,17900.0
2011-05-16 13:50:00,15.87,15.91,15.87,15.9,14400.0,15.87,15.91,15.87,15.9,14400.0
2011-05-16 13:55:00,15.9,15.9,15.87,15.88,14500.0,15.9,15.9,15.87,15.88,14500.0
2011-05-16 14:00:00,15.87,15.88,15.84,15.84,6700.0,15.87,15.88,15.84,15.84,6700.0
2011-05-16 14:05:00,15.85,15.9,15.85,15.88,8200.0,15.85,15.9,15.85,15.88,8200.0
2011-05-16 14:10:00,15.87,15.94,15.87,15.9,24000.0,15.87,15.94,15.87,15.9,24000.0
2011-05-16 14:15:00,15.9,15.92,15.88,15.92,18400.0,15.9,15.92,15.88,15.92,18400.0
2011-05-16 14:20:00,15.92,15.97,15.92,15.93,28900.0,15.92,15.97,15.92,15.93,28900.0
2011-05-16 14:25:00,15.93,15.93,15.87,15.88,14900.0,15.93,15.93,15.87,15.88,14900.0
2011-05-16 14:30:00,15.88,15.97,15.88,15.93,30600.0,15.88,15.97,15.88,15.93,30600.0
2011-05-16 14:35:00,15.93,15.95,15.86,15.91,44900.0,15.93,15.95,15.86,15.91,44900.0
2011-05-16 14:40:00,15.91,15.92,15.84,15.92,24500.0,15.91,15.92,15.84,15.92,24500.0
2011-05-16 14:45:00,15.91,15.96,15.9,15.95,21800.0,15.91,15.96,15.9,15.95,21800.0
2011-05-16 14:50:00,15.95,15.98,15.91,15.91,15000.0,15.95,15.98,15.91,15.91,15000.0
2011-05-16 14:55:00,15.91,15.94,15.91,15.92,14700.0,15.91,15.94,15.91,15.92,14700.0
2011-05-16 15:00:00,15.92,15.94,15.9,15.93,19900.0,15.92,15.94,15.9,15.93,19900.0
2011-05-16 15:05:00,15.93,15.96,15.87,15.96,73800.0,15.93,15.96,15.87,15.96,73800.0
2011-05-16 15:10:00,15.95,15.97,15.88,15.91,29400.0,15.95,15.97,15.88,15.91,29400.0
2011-05-16 15:15:00,15.9,15.95,15.9,15.91,19500.0,15.9,15.95,15.9,15.91,19500.0
2011-05-16 15:20:00,15.92,15.94,15.89,15.92,27300.0,15.92,15.94,15.89,15.92,27300.0
2011-05-16 15:25:00,15.92,15.95,15.91,15.94,26100.0,15.92,15.95,15.91,15.94,26100.0
2011-05-16 15:30:00,15.92,15.96,15.92,15.95,23800.0,15.92,15.96,15.92,15.95,23800.0
2011-05-16 15:35:00,15.95,15.97,15.93,15.95,38900.0,15.95,15.97,15.93,15.95,38900.0
2011-05-16 15:40:00,15.94,15.96,15.87,15.89,69500.0,15.94,15.96,15.87,15.89,69500.0
2011-05-16 15:45:00,15.89,15.89,15.84,15.86,34000.0,15.89,15.89,15.84,15.86,34000.0
2011-05-16 15:50:00,15.85,15.9,15.84,15.88,80500.0,15.85,15.9,15.84,15.88,80500.0
2011-05-16 15:55:00,15.88,15.92,15.87,15.87,95700.0,15.88,15.92,15.87,15.87,95700.0
2011-05-17 09:30:00,15.76,16.2,15.76,16.12,85900.0,15.76,16.2,15.76,16.12,85900.0
2011-05-17 09:35:00,16.12,16.13,16.01,16.02,83300.0,16.12,16.13,16.01,16.02,83300.0
2011-05-17 09:40:00,16.02,16.03,15.89,16.0,65100.0,16.02,16.03,15.89,16.0,65100.0
2011-05-17 09:45:00,16.01,16.05,15.98,15.98,32400.0,16.01,16.05,15.98,15.98,32400.0
2011-05-17 09:50:00,15.98,16.03,15.97,15.99,21000.0,15.98,16.03,15.97,15.99,21000.0
2011-05-17 09:55:00,15.99,16.07,15.99,16.07,25000.0,15.99,16.07,15.99,16.07,25000.0
2011-05-17 10:00:00,16.06,16.07,16.03,16.06,21800.0,16.06,16.07,16.03,16.06,21800.0
2011-05-17 10:05:00,16.06,16.07,16.02,16.04,21400.0,16.06,16.07,16.02,16.04,21400.0
2011-05-17 10:10:00,16.03,16.11,16.03,16.11,29100.0,16.03,16.11,16.03,16.11,29100.0
2011-05-17 10:15:00,16.11,16.26,16.11,16.23,57600.0,16.11,16.26,16.11,16.23,57600.0
2011-05-17 10:20:00,16.23,16.25,16.21,16.22,31200.0,16.23,16.25,16.21,16.22,31200.0
2011-05-17 10:25:00,16.23,16.29,16.22,16.28,45700.0,16.23,16.29,16.22,16.28,45700.0
2011-05-17 10:30:00,16.28,16.34,16.28,16.33,40600.0,16.28,16.34,16.28,16.33,40600.0
2011-05-17 10:35:00,16.33,16.35,16.32,16.34,46700.0,16.33,16.35,16.32,16.34,46700.0
2011-05-17 10:40:00,16.34,16.34,16.21,16.22,28600.0,16.34,16.34,16.21,16.22,28600.0
2011-05-17 10:45:00,16.21,16.21,16.13,16.17,34000.0,16.21,16.21,16.13,16.17,34000.0
2011-05-17 10:50:00,16.17,16.22,16.17,16.21,19600.0,16.17,16.22,16.17,16.21,19600.0
2011-05-17 10:55:00,16.21,16.22,16.13,16.15,19200.0,16.21,16.22,16.13,16.15,19200.0
2011-05-17 11:00:00,16.15,16.15,16.08,16.09,7500.0,16.15,16.15,16.08,16.09,7500.0
2011-05-17 11:05:00,16.09,16.09,15.99,16.04,33400.0,16.09,16.09,15.99,16.04,33400.0
2011-05-17 11:10:00,16.04,16.08,16.01,16.07,34400.0,16.04,16.08,16.01,16.07,34400.0
2011-05-17 11:15:00,16.08,16.08,16.02,16.02,20200.0,16.08,16.08,16.02,16.02,20200.0
2011-05-17 11:20:00,16.02,16.12,16.02,16.06,27000.0,16.02,16.12,16.02,16.06,27000.0
2011-05-17 11:25:00,16.06,16.07,15.95,15.98,26900.0,16.06,16.07,15.95,15.98,26900.0
2011-05-17 11:30:00,15.98,16.03,15.98,15.99,20900.0,15.98,16.03,15.98,15.99,20900.0
2011-05-17 11:35:00,15.99,15.99,15.9,15.91,24800.0,15.99,15.99,15.9,15.91,24800.0
2011-05-17 11:40:00,15.91,15.93,15.91,15.92,12400.0,15.91,15.93,15.91,15.92,12400.0
2011-05-17 11:45:00,15.91,15.97,15.91,15.97,15500.0,15.91,15.97,15.91,15.97,15500.0
2011-05-17 11:50:00,15.97,15.97,15.91,15.91,13600.0,15.97,15.97,15.91,15.91,13600.0
2011-05-17 11:55:00,15.91,15.97,15.9,15.97,14000.0,15.91,15.97,15.9,15.97,14000.0
2011-05-17 12:00:00,15.98,16.01,15.95,15.99,25200.0,15.98,16.01,15.95,15.99,25200.0
2011-05-17 12:05:00,16.0,16.0,15.96,15.97,14700.0,16.0,16.0,15.96,15.97,14700.0
2011-05-17 12:10:00,15.97,16.0,15.97,16.0,4600.0,15.97,16.0,15.97,16.0,4600.0
2011-05-17 12:15:00,16.0,16.03,15.99,16.0,10600.0,16.0,16.03,15.99,16.0,10600.0
2011-05-17 12:20:00,16.0,16.05,15.99,16.05,14400.0,16.0,16.05,15.99,16.05,14400.0
2011-05-17 12:25:00,16.05,16.06,16.04,16.05,14300.0,16.05,16.06,16.04,16.05,14300.0
2011-05-17 12:30:00,16.05,16.09,16.02,16.06,25600.0,16.05,16.09,16.02,16.06,25600.0
2011-05-17 12:35:00,16.07,16.07,16.04,16.04,8000.0,16.07,16.07,16.04,16.04,8000.0
2011-05-17 12:40:00,16.05,16.14,16.05,16.13,25500.0,16.05,16.14,16.05,16.13,25500.0
2011-05-17 12:45:00,16.12,16.12,15.97,16.01,26700.0,16.12,16.12,15.97,16.01,26700.0
2011-05-17 12:50:00,16.01,16.03,16.0,16.02,12900.0,16.01,16.03,16.0,16.02,12900.0
2011-05-17 12:55:00,16.01,16.06,15.99,16.06,17400.0,16.01,16.06,15.99,16.06,17400.0
2011-05-17 13:00:00,16.07,16.07,16.05,16.07,5100.0,16.07,16.07,16.05,16.07,5100.0
2011-05-17 13:05:00,16.06,16.12,16.06,16.11,15900.0,16.06,16.12,16.06,16.11,15900.0
2011-05-17 13:10:00,16.11,16.11,16.07,16.08,12000.0,16.11,16.11,16.07,16.08,12000.0
2011-05-17 13:15:00,16.08,16.09,16.07,16.08,16000.0,16.08,16.09,16.07,16.08,16000.0
2011-05-17 13:20:00,16.08,16.18,16.08,16.17,30200.0,16.08,16.18,16.08,16.17,30200.0
2011-05-17 13:25:00,16.17,16.25,16.17,16.22,37800.0,16.17,16.25,16.17,16.22,37800.0
2011-05-17 13:30:00,16.22,16.28,16.22,16.28,38300.0,16.22,16.28,16.22,16.28,38300.0
2011-05-17 13:35:00,16.28,16.28,16.23,16.24,15600.0,16.28,16.28,16.23,16.24,15600.0
2011-05-17 13:40:00,16.23,16.36,16.23,16.35,70700.0,16.23,16.36,16.23,16.35,70700.0
2011-05-17 13:45:00,16.35,16.5,16.35,16.45,155300.0,16.35,16.5,16.35,16.45,155300.0
2011-05-17 13:50:00,16.46,16.55,16.46,16.47,98100.0,16.46,16.55,16.46,16.47,98100.0
2011-05-17 13:55:00,16.47,16.62,16.44,16.61,96000.0,16.47,16.62,16.44,16.61,96000.0
2011-05-17 14:00:00,16.62,16.68,16.61,16.66,86100.0,16.62,16.68,16.61,16.66,86100.0
2011-05-17 14:05:00,16.65,16.87,16.65,16.77,110100.0,16.65,16.87,16.65,16.77,110100.0
2011-05-17 14:10:00,16.77,17.1,16.77,16.98,274300.0,16.77,17.1,16.77,16.98,274300.0
2011-05-17 14:15:00,16.97,17.5,16.97,17.13,523400.0,16.97,17.5,16.97,17.13,523400.0
2011-05-17 14:20:00,17.14,17.15,16.88,16.9,255400.0,17.14,17.15,16.88,16.9,255400.0
2011-05-17 14:25:00,16.89,16.93,16.78,16.9,256400.0,16.89,16.93,16.78,16.9,256400.0
2011-05-17 14:30:00,16.9,17.16,16.88,17.02,443500.0,16.9,17.16,16.88,17.02,443500.0
2011-05-17 14:35:00,17.03,17.29,16.99,17.2,191700.0,17.03,17.29,16.99,17.2,191700.0
2011-05-17 14:40:00,17.21,17.22,17.11,17.14,107400.0,17.21,17.22,17.11,17.14,107400.0
2011-05-17 14:45:00,17.14,17.22,16.95,17.0,216500.0,17.14,17.22,16.95,17.0,216500.0
2011-05-17 14:50:00,17.0,17.06,16.93,17.01,133800.0,17.0,17.06,16.93,17.01,133800.0
2011-05-17 14:55:00,17.01,17.1,16.98,17.08,73400.0,17.01,17.1,16.98,17.08,73400.0
2011-05-17 15:00:00,17.08,17.1,17.0,17.02,108600.0,17.08,17.1,17.0,17.02,108600.0
2011-05-17 15:05:00,17.02,17.07,17.01,17.07,113600.0,17.02,17.07,17.01,17.07,113600.0
2011-05-17 15:10:00,17.07,17.1,17.0,17.0,49200.0,17.07,17.1,17.0,17.0,49200.0
2011-05-17 15:15:00,17.0,17.03,16.92,16.98,104300.0,17.0,17.03,16.92,16.98,104300.0
2011-05-17 15:20:00,16.98,17.04,16.98,17.02,67100.0,16.98,17.04,16.98,17.02,67100.0
2011-05-17 15:25:00,17.03,17.16,17.03,17.16,93500.0,17.03,17.16,17.03,17.16,93500.0
2011-05-17 15:30:00,17.15,17.16,17.04,17.06,71000.0,17.15,17.16,17.04,17.06,71000.0
2011-05-17 15:35:00,17.05,17.1,17.04,17.07,71700.0,17.05,17.1,17.04,17.07,71700.0
2011-05-17 15:40:00,17.07,17.25,17.07,17.19,213000.0,17.07,17.25,17.07,17.19,213000.0
2011-05-17 15:45:00,17.19,17.24,17.15,17.15,141200.0,17.19,17.24,17.15,17.15,141200.0
2011-05-17 15:50:00,17.16,17.18,17.07,17.09,244600.0,17.16,17.18,17.07,17.09,244600.0
2011-05-17 15:55:00,17.08,17.1,17.03,17.1,277600.0,17.08,17.1,17.03,17.1,277600.0
2011-05-18 09:30:00,17.07,17.15,16.85,16.96,75000.0,17.07,17.15,16.85,16.96,75000.0
2011-05-18 09:35:00,16.98,17.18,16.97,17.08,77300.0,16.98,17.18,16.97,17.08,77300.0
2011-05-18 09:40:00,17.07,17.16,17.0,17.05,107100.0,17.07,17.16,17.0,17.05,107100.0
2011-05-18 09:45:00,17.05,17.06,16.94,16.96,132000.0,17.05,17.06,16.94,16.96,132000.0
2011-05-18 09:50:00,16.97,16.99,16.86,16.94,63600.0,16.97,16.99,16.86,16.94,63600.0
2011-05-18 09:55:00,16.94,17.02,16.93,17.0,109000.0,16.94,17.02,16.93,17.0,109000.0
2011-05-18 10:00:00,16.99,17.01,16.99,17.0,102000.0,16.99,17.01,16.99,17.0,102000.0
2011-05-18 10:05:00,17.0,17.02,16.98,16.99,96300.0,17.0,17.02,16.98,16.99,96300.0
2011-05-18 10:10:00,16.99,16.99,16.81,16.84,81200.0,16.99,16.99,16.81,16.84,81200.0
2011-05-18 10:15:00,16.83,16.9,16.76,16.89,82700.0,16.83,16.9,16.76,16.89,82700.0
2011-05-18 10:20:00,16.89,16.96,16.85,16.96,57200.0,16.89,16.96,16.85,16.96,57200.0
2011-05-18 10:25:00,16.95,17.0,16.95,16.99,32200.0,16.95,17.0,16.95,16.99,32200.0
2011-05-18 10:30:00,17.0,17.05,16.95,16.99,63700.0,17.0,17.05,16.95,16.99,63700.0
2011-05-18 10:35:00,17.0,17.0,16.91,16.93,37700.0,17.0,17.0,16.91,16.93,37700.0
2011-05-18 10:40:00,16.92,16.99,16.91,16.98,19700.0,16.92,16.99,16.91,16.98,19700.0
2011-05-18 10:45:00,16.99,17.07,16.99,17.07,30000.0,16.99,17.07,16.99,17.07,30000.0
2011-05-18 10:50:00,17.07,17.1,17.07,17.09,35200.0,17.07,17.1,17.07,17.09,35200.0
2011-05-18 10:55:00,17.08,17.1,17.05,17.07,22500.0,17.08,17.1,17.05,17.07,22500.0
2011-05-18 11:00:00,17.06,17.1,17.05,17.1,12600.0,17.06,17.1,17.05,17.1,12600.0
2011-05-18 11:05:00,17.09,17.1,17.05,17.08,27400.0,17.09,17.1,17.05,17.08,27400.0
2011-05-18 11:10:00,17.08,17.13,17.06,17.12,38000.0,17.08,17.13,17.06,17.12,38000.0
2011-05-18 11:15:00,17.11,17.24,17.11,17.21,75600.0,17.11,17.24,17.11,17.21,75600.0
2011-05-18 11:20:00,17.2,17.2,17.09,17.11,18100.0,17.2,17.2,17.09,17.11,18100.0
2011-05-18 11:25:00,17.11,17.11,16.99,17.0,38000.0,17.11,17.11,16.99,17.0,38000.0
2011-05-18 11:30:00,17.0,17.03,17.0,17.01,13600.0,17.0,17.03,17.0,17.01,13600.0
2011-05-18 11:35:00,17.0,17.05,17.0,17.02,15100.0,17.0,17.05,17.0,17.02,15100.0
2011-05-18 11:40:00,17.01,17.02,16.99,17.0,13500.0,17.01,17.02,16.99,17.0,13500.0
2011-05-18 11:45:00,17.0,17.01,16.99,17.0,10400.0,17.0,17.01,16.99,17.0,10400.0
2011-05-18 11:50:00,17.0,17.04,17.0,17.02,20200.0,17.0,17.04,17.0,17.02,20200.0
2011-05-18 11:55:00,17.01,17.03,17.0,17.0,10200.0,17.01,17.03,17.0,17.0,10200.0
2011-05-18 12:00:00,17.0,17.02,17.0,17.0,16200.0,17.0,17.02,17.0,17.0,16200.0
2011-05-18 12:05:00,17.0,17.02,16.99,17.01,52200.0,17.0,17.02,16.99,17.01,52200.0
2011-05-18 12:10:00,17.01,17.02,17.0,17.01,10400.0,17.01,17.02,17.0,17.01,10400.0
2011-05-18 12:15:00,17.01,17.05,17.01,17.05,12900.0,17.01,17.05,17.01,17.05,12900.0
2011-05-18 12:20:00,17.05,17.1,17.04,17.1,13500.0,17.05,17.1,17.04,17.1,13500.0
2011-05-18 12:25:00,17.1,17.1,17.06,17.08,21600.0,17.1,17.1,17.06,17.08,21600.0
2011-05-18 12:30:00,17.07,17.14,17.07,17.13,51200.0,17.07,17.14,17.07,17.13,51200.0
2011-05-18 12:35:00,17.13,17.13,17.12,17.13,3800.0,17.13,17.13,17.12,17.13,3800.0
2011-05-18 12:40:00,17.12,17.13,17.07,17.07,21100.0,17.12,17.13,17.07,17.07,21100.0
2011-05-18 12:45:00,17.08,17.09,17.07,17.09,10600.0,17.08,17.09,17.07,17.09,10600.0
2011-05-18 12:50:00,17.08,17.09,17.05,17.06,15500.0,17.08,17.09,17.05,17.06,15500.0
2011-05-18 12:55:00,17.06,17.06,17.04,17.05,7900.0,17.06,17.06,17.04,17.05,7900.0
2011-05-18 13:00:00,17.04,17.07,17.03,17.07,23100.0,17.04,17.07,17.03,17.07,23100.0
2011-05-18 13:05:00,17.06,17.07,17.06,17.07,12200.0,17.06,17.07,17.06,17.07,12200.0
2011-05-18 13:10:00,17.07,17.08,17.06,17.08,14200.0,17.07,17.08,17.06,17.08,14200.0
2011-05-18 13:15:00,17.08,17.08,17.03,17.03,22000.0,17.08,17.08,17.03,17.03,22000.0
2011-05-18 13:20:00,17.02,17.05,17.0,17.05,15100.0,17.02,17.05,17.0,17.05,15100.0
2011-05-18 13:25:00,17.05,17.08,17.04,17.08,15800.0,17.05,17.08,17.04,17.08,15800.0
2011-05-18 13:30:00,17.07,17.09,17.07,17.08,18100.0,17.07,17.09,17.07,17.08,18100.0
2011-05-18 13:35:00,17.08,17.1,17.07,17.08,17400.0,17.08,17.1,17.07,17.08,17400.0
2011-05-18 13:40:00,17.08,17.1,17.08,17.1,14100.0,17.08,17.1,17.08,17.1,14100.0
2011-05-18 13:45:00,17.1,17.1,17.09,17.09,12600.0,17.1,17.1,17.09,17.09,12600.0
2011-05-18 13:50:00,17.09,17.12,17.09,17.12,26000.0,17.09,17.12,17.09,17.12,26000.0
2011-05-18 13:55:00,17.12,17.2,17.11,17.19,37000.0,17.12,17.2,17.11,17.19,37000.0
2011-05-18 14:00:00,17.19,17.24,17.18,17.19,27600.0,17.19,17.24,17.18,17.19,27600.0
2011-05-18 14:05:00,17.2,17.28,17.2,17.24,36200.0,17.2,17.28,17.2,17.24,36200.0
2011-05-18 14:10:00,17.24,17.24,17.2,17.22,21900.0,17.24,17.24,17.2,17.22,21900.0
2011-05-18 14:15:00,17.22,17.22,17.14,17.18,32900.0,17.22,17.22,17.14,17.18,32900.0
2011-05-18 14:20:00,17.19,17.2,17.18,17.18,14100.0,17.19,17.2,17.18,17.18,14100.0
2011-05-18 14:25:00,17.19,17.2,17.14,17.17,22300.0,17.19,17.2,17.14,17.17,22300.0
2011-05-18 14:30:00,17.17,17.19,17.16,17.19,21400.0,17.17,17.19,17.16,17.19,21400.0
2011-05-18 14:35:00,17.19,17.2,17.13,17.13,32300.0,17.19,17.2,17.13,17.13,32300.0
2011-05-18 14:40:00,17.14,17.16,17.11,17.14,25800.0,17.14,17.16,17.11,17.14,25800.0
2011-05-18 14:45:00,17.13,17.18,17.13,17.17,20600.0,17.13,17.18,17.13,17.17,20600.0
2011-05-18 14:50:00,17.17,17.2,17.16,17.19,18500.0,17.17,17.2,17.16,17.19,18500.0
2011-05-18 14:55:00,17.19,17.19,17.14,17.16,26400.0,17.19,17.19,17.14,17.16,26400.0
2011-05-18 15:00:00,17.16,17.16,17.03,17.07,84000.0,17.16,17.16,17.03,17.07,84000.0
2011-05-18 15:05:00,17.06,17.09,17.06,17.09,15500.0,17.06,17.09,17.06,17.09,15500.0
2011-05-18 15:10:00,17.09,17.11,17.07,17.08,28000.0,17.09,17.11,17.07,17.08,28000.0
2011-05-18 15:15:00,17.08,17.17,17.08,17.15,42100.0,17.08,17.17,17.08,17.15,42100.0
2011-05-18 15:20:00,17.15,17.17,17.14,17.17,13200.0,17.15,17.17,17.14,17.17,13200.0
2011-05-18 15:25:00,17.17,17.17,17.1,17.12,35600.0,17.17,17.17,17.1,17.12,35600.0
2011-05-18 15:30:00,17.12,17.14,17.09,17.1,30400.0,17.12,17.14,17.09,17.1,30400.0
2011-05-18 15:35:00,17.1,17.11,17.05,17.06,33300.0,17.1,17.11,17.05,17.06,33300.0
2011-05-18 15:40:00,17.07,17.07,17.03,17.06,56000.0,17.07,17.07,17.03,17.06,56000.0
2011-05-18 15:45:00,17.06,17.09,17.06,17.09,26700.0,17.06,17.09,17.06,17.09,26700.0
2011-05-18 15:50:00,17.08,17.1,17.05,17.07,116900.0,17.08,17.1,17.05,17.07,116900.0
2011-05-18 15:55:00,17.07,17.08,17.04,17.07,97800.0,17.07,17.08,17.04,17.07,97800.0
2011-05-19 09:30:00,17.25,17.25,17.07,17.18,62200.0,17.25,17.25,17.07,17.18,62200.0
2011-05-19 09:35:00,17.19,17.34,17.1,17.12,63100.0,17.19,17.34,17.1,17.12,63100.0
2011-05-19 09:40:00,17.12,17.3,17.1,17.29,45000.0,17.12,17.3,17.1,17.29,45000.0
2011-05-19 09:45:00,17.3,17.43,17.22,17.37,89600.0,17.3,17.43,17.22,17.37,89600.0
2011-05-19 09:50:00,17.36,17.36,17.25,17.31,55600.0,17.36,17.36,17.25,17.31,55600.0
2011-05-19 09:55:00,17.31,17.36,17.28,17.36,39100.0,17.31,17.36,17.28,17.36,39100.0
2011-05-19 10:00:00,17.36,17.37,17.16,17.34,61500.0,17.36,17.37,17.16,17.34,61500.0
2011-05-19 10:05:00,17.33,17.49,17.33,17.46,69800.0,17.33,17.49,17.33,17.46,69800.0
2011-05-19 10:10:00,17.45,17.49,17.34,17.45,71000.0,17.45,17.49,17.34,17.45,71000.0
2011-05-19 10:15:00,17.44,17.46,17.39,17.42,75100.0,17.44,17.46,17.39,17.42,75100.0
2011-05-19 10:20:00,17.42,17.46,17.42,17.42,38400.0,17.42,17.46,17.42,17.42,38400.0
2011-05-19 10:25:00,17.42,17.5,17.42,17.5,60800.0,17.42,17.5,17.42,17.5,60800.0
2011-05-19 10:30:00,17.5,17.5,17.32,17.36,132900.0,17.5,17.5,17.32,17.36,132900.0
2011-05-19 10:35:00,17.37,17.45,17.37,17.41,36400.0,17.37,17.45,17.37,17.41,36400.0
2011-05-19 10:40:00,17.4,17.41,17.32,17.34,33200.0,17.4,17.41,17.32,17.34,33200.0
2011-05-19 10:45:00,17.33,17.43,17.33,17.43,24700.0,17.33,17.43,17.33,17.43,24700.0
2011-05-19 10:50:00,17.43,17.44,17.37,17.37,22000.0,17.43,17.44,17.37,17.37,22000.0
2011-05-19 10:55:00,17.37,17.4,17.32,17.38,63900.0,17.37,17.4,17.32,17.38,63900.0
2011-05-19 11:00:00,17.38,17.43,17.35,17.4,30800.0,17.38,17.43,17.35,17.4,30800.0
2011-05-19 11:05:00,17.39,17.45,17.38,17.43,21700.0,17.39,17.45,17.38,17.43,21700.0
2011-05-19 11:10:00,17.42,17.45,17.38,17.45,17600.0,17.42,17.45,17.38,17.45,17600.0
2011-05-19 11:15:00,17.44,17.46,17.38,17.39,31500.0,17.44,17.46,17.38,17.39,31500.0
2011-05-19 11:20:00,17.4,17.45,17.39,17.45,14400.0,17.4,17.45,17.39,17.45,14400.0
2011-05-19 11:25:00,17.44,17.45,17.43,17.45,10100.0,17.44,17.45,17.43,17.45,10100.0
2011-05-19 11:30:00,17.45,17.5,17.44,17.49,41200.0,17.45,17.5,17.44,17.49,41200.0
2011-05-19 11:35:00,17.49,17.58,17.48,17.55,179100.0,17.49,17.58,17.48,17.55,179100.0
2011-05-19 11:40:00,17.55,17.58,17.46,17.46,33800.0,17.55,17.58,17.46,17.46,33800.0
2011-05-19 11:45:00,17.48,17.5,17.46,17.5,16700.0,17.48,17.5,17.46,17.5,16700.0
2011-05-19 11:50:00,17.49,17.49,17.43,17.46,29300.0,17.49,17.49,17.43,17.46,29300.0
2011-05-19 11:55:00,17.45,17.46,17.39,17.39,32700.0,17.45,17.46,17.39,17.39,32700.0
2011-05-19 12:00:00,17.39,17.46,17.39,17.46,15200.0,17.39,17.46,17.39,17.46,15200.0
2011-05-19 12:05:00,17.46,17.49,17.45,17.48,24800.0,17.46,17.49,17.45,17.48,24800.0
2011-05-19 12:10:00,17.48,17.49,17.46,17.49,25400.0,17.48,17.49,17.46,17.49,25400.0
2011-05-19 12:15:00,17.48,17.5,17.47,17.5,20300.0,17.48,17.5,17.47,17.5,20300.0
2011-05-19 12:20:00,17.5,17.5,17.42,17.42,41000.0,17.5,17.5,17.42,17.42,41000.0
2011-05-19 12:25:00,17.42,17.46,17.38,17.45,32000.0,17.42,17.46,17.38,17.45,32000.0
2011-05-19 12:30:00,17.46,17.48,17.44,17.46,15500.0,17.46,17.48,17.44,17.46,15500.0
2011-05-19 12:35:00,17.46,17.48,17.45,17.47,16500.0,17.46,17.48,17.45,17.47,16500.0
2011-05-19 12:40:00,17.47,17.48,17.46,17.47,12800.0,17.47,17.48,17.46,17.47,12800.0
2011-05-19 12:45:00,17.47,17.47,17.42,17.45,21100.0,17.47,17.47,17.42,17.45,21100.0
2011-05-19 12:50:00,17.44,17.46,17.43,17.46,12700.0,17.44,17.46,17.43,17.46,12700.0
2011-05-19 12:55:00,17.46,17.46,17.38,17.4,34200.0,17.46,17.46,17.38,17.4,34200.0
2011-05-19 13:00:00,17.4,17.4,17.35,17.37,39600.0,17.4,17.4,17.35,17.37,39600.0
2011-05-19 13:05:00,17.38,17.42,17.37,17.42,21800.0,17.38,17.42,17.37,17.42,21800.0
2011-05-19 13:10:00,17.42,17.43,17.39,17.39,14500.0,17.42,17.43,17.39,17.39,14500.0
2011-05-19 13:15:00,17.4,17.42,17.38,17.4,29100.0,17.4,17.42,17.38,17.4,29100.0
2011-05-19 13:20:00,17.4,17.4,17.36,17.39,21500.0,17.4,17.4,17.36,17.39,21500.0
2011-05-19 13:25:00,17.38,17.43,17.38,17.43,9300.0,17.38,17.43,17.38,17.43,9300.0
2011-05-19 13:30:00,17.43,17.45,17.42,17.45,15000.0,17.43,17.45,17.42,17.45,15000.0
2011-05-19 13:35:00,17.45,17.46,17.43,17.43,9800.0,17.45,17.46,17.43,17.43,9800.0
2011-05-19 13:40:00,17.44,17.45,17.4,17.44,9400.0,17.44,17.45,17.4,17.44,9400.0
2011-05-19 13:45:00,17.45,17.47,17.43,17.47,13900.0,17.45,17.47,17.43,17.47,13900.0
2011-05-19 13:50:00,17.47,17.48,17.45,17.45,13100.0,17.47,17.48,17.45,17.45,13100.0
2011-05-19 13:55:00,17.45,17.45,17.42,17.43,27000.0,17.45,17.45,17.42,17.43,27000.0
2011-05-19 14:00:00,17.43,17.44,17.42,17.44,14000.0,17.43,17.44,17.42,17.44,14000.0
2011-05-19 14:05:00,17.45,17.46,17.44,17.45,16200.0,17.45,17.46,17.44,17.45,16200.0
2011-05-19 14:10:00,17.45,17.45,17.4,17.41,14300.0,17.45,17.45,17.4,17.41,14300.0
2011-05-19 14:15:00,17.41,17.45,17.4,17.4,29300.0,17.41,17.45,17.4,17.4,29300.0
2011-05-19 14:20:00,17.41,17.41,17.39,17.4,9400.0,17.41,17.41,17.39,17.4,9400.0
2011-05-19 14:25:00,17.39,17.39,17.36,17.37,19100.0,17.39,17.39,17.36,17.37,19100.0
2011-05-19 14:30:00,17.37,17.38,17.29,17.3,84800.0,17.37,17.38,17.29,17.3,84800.0
2011-05-19 14:35:00,17.3,17.3,17.22,17.25,52100.0,17.3,17.3,17.22,17.25,52100.0
2011-05-19 14:40:00,17.25,17.29,17.25,17.28,61200.0,17.25,17.29,17.25,17.28,61200.0
2011-05-19 14:45:00,17.29,17.32,17.29,17.31,18100.0,17.29,17.32,17.29,17.31,18100.0
2011-05-19 14:50:00,17.31,17.37,17.31,17.37,34600.0,17.31,17.37,17.31,17.37,34600.0
2011-05-19 14:55:00,17.36,17.37,17.36,17.37,8500.0,17.36,17.37,17.36,17.37,8500.0
2011-05-19 15:00:00,17.37,17.4,17.37,17.39,43000.0,17.37,17.4,17.37,17.39,43000.0
2011-05-19 15:05:00,17.38,17.42,17.38,17.42,43300.0,17.38,17.42,17.38,17.42,43300.0
2011-05-19 15:10:00,17.43,17.5,17.43,17.5,85800.0,17.43,17.5,17.43,17.5,85800.0
2011-05-19 15:15:00,17.5,17.54,17.47,17.48,107600.0,17.5,17.54,17.47,17.48,107600.0
2011-05-19 15:20:00,17.47,17.52,17.47,17.48,61400.0,17.47,17.52,17.47,17.48,61400.0
2011-05-19 15:25:00,17.48,17.5,17.47,17.48,25300.0,17.48,17.5,17.47,17.48,25300.0
2011-05-19 15:30:00,17.48,17.49,17.46,17.47,57600.0,17.48,17.49,17.46,17.47,57600.0
2011-05-19 15:35:00,17.46,17.47,17.44,17.46,38800.0,17.46,17.47,17.44,17.46,38800.0
2011-05-19 15:40:00,17.47,17.47,17.42,17.42,53100.0,17.47,17.47,17.42,17.42,53100.0
2011-05-19 15:45:00,17.42,17.46,17.41,17.44,41400.0,17.42,17.46,17.41,17.44,41400.0
2011-05-19 15:50:00,17.44,17.5,17.43,17.46,137500.0,17.44,17.5,17.43,17.46,137500.0
2011-05-19 15:55:00,17.45,17.46,17.4,17.41,179800.0,17.45,17.46,17.4,17.41,179800.0
2011-05-20 09:30:00,17.03,17.12,16.83,17.01,173000.0,17.03,17.12,16.83,17.01,173000.0
2011-05-20 09:35:00,17.02,17.14,17.02,17.12,49100.0,17.02,17.14,17.02,17.12,49100.0
2011-05-20 09:40:00,17.12,17.18,17.07,17.1,25600.0,17.12,17.18,17.07,17.1,25600.0
2011-05-20 09:45:00,17.1,17.1,16.93,16.93,25300.0,17.1,17.1,16.93,16.93,25300.0
2011-05-20 09:50:00,16.93,16.95,16.85,16.85,42600.0,16.93,16.95,16.85,16.85,42600.0
2011-05-20 09:55:00,16.85,16.98,16.84,16.96,45800.0,16.85,16.98,16.84,16.96,45800.0
2011-05-20 10:00:00,16.95,17.0,16.95,16.99,43600.0,16.95,17.0,16.95,16.99,43600.0
2011-05-20 10:05:00,16.99,17.0,16.95,16.96,38700.0,16.99,17.0,16.95,16.96,38700.0
2011-05-20 10:10:00,16.96,17.0,16.95,16.99,27600.0,16.96,17.0,16.95,16.99,27600.0
2011-05-20 10:15:00,16.98,17.12,16.93,17.12,73900.0,16.98,17.12,16.93,17.12,73900.0
2011-05-20 10:20:00,17.12,17.17,17.1,17.13,31000.0,17.12,17.17,17.1,17.13,31000.0
2011-05-20 10:25:00,17.12,17.19,17.1,17.14,29800.0,17.12,17.19,17.1,17.14,29800.0
2011-05-20 10:30:00,17.14,17.14,17.02,17.04,17000.0,17.14,17.14,17.02,17.04,17000.0
2011-05-20 10:35:00,17.03,17.03,16.99,17.01,23700.0,17.03,17.03,16.99,17.01,23700.0
2011-05-20 10:40:00,17.01,17.03,16.9,16.92,23500.0,17.01,17.03,16.9,16.92,23500.0
2011-05-20 10:45:00,16.91,16.98,16.87,16.97,30900.0,16.91,16.98,16.87,16.97,30900.0
2011-05-20 10:50:00,16.96,16.96,16.89,16.93,30300.0,16.96,16.96,16.89,16.93,30300.0
2011-05-20 10:55:00,16.92,16.94,16.89,16.9,46100.0,16.92,16.94,16.89,16.9,46100.0
2011-05-20 11:00:00,16.91,16.91,16.89,16.9,13400.0,16.91,16.91,16.89,16.9,13400.0
2011-05-20 11:05:00,16.91,16.92,16.86,16.86,36600.0,16.91,16.92,16.86,16.86,36600.0
2011-05-20 11:10:00,16.87,16.95,16.87,16.92,50700.0,16.87,16.95,16.87,16.92,50700.0
2011-05-20 11:15:00,16.91,16.94,16.89,16.89,9800.0,16.91,16.94,16.89,16.89,9800.0
2011-05-20 11:20:00,16.89,16.92,16.87,16.92,25500.0,16.89,16.92,16.87,16.92,25500.0
2011-05-20 11:25:00,16.92,16.99,16.91,16.95,34300.0,16.92,16.99,16.91,16.95,34300.0
2011-05-20 11:30:00,16.96,16.98,16.96,16.97,8800.0,16.96,16.98,16.96,16.97,8800.0
2011-05-20 11:35:00,16.98,16.99,16.98,16.99,5700.0,16.98,16.99,16.98,16.99,5700.0
2011-05-20 11:40:00,17.0,17.0,16.97,17.0,6800.0,17.0,17.0,16.97,17.0,6800.0
2011-05-20 11:45:00,17.0,17.0,16.96,16.96,7300.0,17.0,17.0,16.96,16.96,7300.0
2011-05-20 11:50:00,16.96,16.96,16.91,16.91,15000.0,16.96,16.96,16.91,16.91,15000.0
2011-05-20 11:55:00,16.91,16.92,16.9,16.9,3300.0,16.91,16.92,16.9,16.9,3300.0
2011-05-20 12:00:00,16.9,16.95,16.9,16.95,20500.0,16.9,16.95,16.9,16.95,20500.0
2011-05-20 12:05:00,16.94,16.94,16.88,16.92,22100.0,16.94,16.94,16.88,16.92,22100.0
2011-05-20 12:10:00,16.93,16.97,16.92,16.97,6000.0,16.93,16.97,16.92,16.97,6000.0
2011-05-20 12:15:00,16.97,16.98,16.96,16.97,5500.0,16.97,16.98,16.96,16.97,5500.0
2011-05-20 12:20:00,16.98,17.06,16.97,17.05,17100.0,16.98,17.06,16.97,17.05,17100.0
2011-05-20 12:25:00,17.04,17.05,17.03,17.03,8500.0,17.04,17.05,17.03,17.03,8500.0
2011-05-20 12:30:00,17.04,17.13,17.04,17.12,18000.0,17.04,17.13,17.04,17.12,18000.0
2011-05-20 12:35:00,17.12,17.13,17.11,17.13,4600.0,17.12,17.13,17.11,17.13,4600.0
2011-05-20 12:40:00,17.13,17.15,17.12,17.15,6200.0,17.13,17.15,17.12,17.15,6200.0
2011-05-20 12:45:00,17.15,17.15,17.12,17.13,5600.0,17.15,17.15,17.12,17.13,5600.0
2011-05-20 12:50:00,17.13,17.13,17.11,17.11,4000.0,17.13,17.13,17.11,17.11,4000.0
2011-05-20 12:55:00,17.12,17.12,17.09,17.09,18200.0,17.12,17.12,17.09,17.09,18200.0
2011-05-20 13:00:00,17.1,17.15,17.1,17.14,9200.0,17.1,17.15,17.1,17.14,9200.0
2011-05-20 13:05:00,17.14,17.2,17.13,17.18,9200.0,17.14,17.2,17.13,17.18,9200.0
2011-05-20 13:10:00,17.18,17.18,17.12,17.12,8300.0,17.18,17.18,17.12,17.12,8300.0
2011-05-20 13:15:00,17.12,17.14,17.12,17.14,3100.0,17.12,17.14,17.12,17.14,3100.0
2011-05-20 13:20:00,17.13,17.14,17.09,17.09,23400.0,17.13,17.14,17.09,17.09,23400.0
2011-05-20 13:25:00,17.1,17.14,17.08,17.14,12900.0,17.1,17.14,17.08,17.14,12900.0
2011-05-20 13:30:00,17.15,17.19,17.14,17.14,43900.0,17.15,17.19,17.14,17.14,43900.0
2011-05-20 13:35:00,17.14,17.16,17.11,17.16,20400.0,17.14,17.16,17.11,17.16,20400.0
2011-05-20 13:40:00,17.16,17.16,17.13,17.14,9700.0,17.16,17.16,17.13,17.14,9700.0
2011-05-20 13:45:00,17.13,17.14,17.12,17.12,4800.0,17.13,17.14,17.12,17.12,4800.0
2011-05-20 13:50:00,17.12,17.12,17.11,17.11,3700.0,17.12,17.12,17.11,17.11,3700.0
2011-05-20 13:55:00,17.1,17.1,17.09,17.09,3900.0,17.1,17.1,17.09,17.09,3900.0
2011-05-20 14:00:00,17.1,17.15,17.1,17.11,9800.0,17.1,17.15,17.1,17.11,9800.0
2011-05-20 14:05:00,17.12,17.16,17.11,17.14,8400.0,17.12,17.16,17.11,17.14,8400.0
2011-05-20 14:10:00,17.13,17.15,17.11,17.14,13900.0,17.13,17.15,17.11,17.14,13900.0
2011-05-20 14:15:00,17.14,17.2,17.14,17.2,9700.0,17.14,17.2,17.14,17.2,9700.0
2011-05-20 14:20:00,17.2,17.25,17.17,17.24,13600.0,17.2,17.25,17.17,17.24,13600.0
2011-05-20 14:25:00,17.24,17.24,17.22,17.22,5800.0,17.24,17.24,17.22,17.22,5800.0
2011-05-20 14:30:00,17.23,17.24,17.21,17.21,9200.0,17.23,17.24,17.21,17.21,9200.0
2011-05-20 14:35:00,17.21,17.21,17.12,17.12,30300.0,17.21,17.21,17.12,17.12,30300.0
2011-05-20 14:40:00,17.12,17.12,17.07,17.1,25000.0,17.12,17.12,17.07,17.1,25000.0
2011-05-20 14:45:00,17.1,17.1,17.09,17.1,12800.0,17.1,17.1,17.09,17.1,12800.0
2011-05-20 14:50:00,17.1,17.1,17.09,17.1,35400.0,17.1,17.1,17.09,17.1,35400.0
2011-05-20 14:55:00,17.1,17.1,17.04,17.05,35900.0,17.1,17.1,17.04,17.05,35900.0
2011-05-20 15:00:00,17.05,17.05,16.96,16.97,49600.0,17.05,17.05,16.96,16.97,49600.0
2011-05-20 15:05:00,16.98,16.98,16.94,16.95,44500.0,16.98,16.98,16.94,16.95,44500.0
2011-05-20 15:10:00,16.96,16.98,16.95,16.96,35400.0,16.96,16.98,16.95,16.96,35400.0
2011-05-20 15:15:00,16.95,17.0,16.94,16.97,73600.0,16.95,17.0,16.94,16.97,73600.0
2011-05-20 15:20:00,16.98,16.98,16.92,16.92,30100.0,16.98,16.98,16.92,16.92,30100.0
2011-05-20 15:25:00,16.93,16.95,16.92,16.95,25600.0,16.93,16.95,16.92,16.95,25600.0
2011-05-20 15:30:00,16.95,16.96,16.89,16.92,63200.0,16.95,16.96,16.89,16.92,63200.0
2011-05-20 15:35:00,16.92,16.94,16.91,16.93,148200.0,16.92,16.94,16.91,16.93,148200.0
2011-05-20 15:40:00,16.93,17.01,16.92,16.98,120700.0,16.93,17.01,16.92,16.98,120700.0
2011-05-20 15:45:00,16.97,17.02,16.94,16.98,101900.0,16.97,17.02,16.94,16.98,101900.0
2011-05-20 15:50:00,16.98,16.99,16.91,16.92,99600.0,16.98,16.99,16.91,16.92,99600.0
2011-05-20 15:55:00,16.92,16.93,16.87,16.87,170000.0,16.92,16.93,16.87,16.87,170000.0
2011-05-23 09:30:00,16.66,16.77,16.56,16.57,69800.0,16.66,16.77,16.56,16.57,69800.0
2011-05-23 09:35:00,16.57,16.66,16.54,16.65,44900.0,16.57,16.66,16.54,16.65,44900.0
2011-05-23 09:40:00,16.64,16.67,16.59,16.6,25600.0,16.64,16.67,16.59,16.6,25600.0
2011-05-23 09:45:00,16.61,16.63,16.59,16.61,19400.0,16.61,16.63,16.59,16.61,19400.0
2011-05-23 09:50:00,16.61,16.61,16.5,16.53,41000.0,16.61,16.61,16.5,16.53,41000.0
2011-05-23 09:55:00,16.53,16.59,16.52,16.57,29200.0,16.53,16.59,16.52,16.57,29200.0
2011-05-23 10:00:00,16.56,16.62,16.56,16.59,43600.0,16.56,16.62,16.56,16.59,43600.0
2011-05-23 10:05:00,16.59,16.62,16.59,16.6,20200.0,16.59,16.62,16.59,16.6,20200.0
2011-05-23 10:10:00,16.6,16.65,16.58,16.62,34500.0,16.6,16.65,16.58,16.62,34500.0
2011-05-23 10:15:00,16.62,16.63,16.52,16.55,44800.0,16.62,16.63,16.52,16.55,44800.0
2011-05-23 10:20:00,16.56,16.56,16.45,16.5,57100.0,16.56,16.56,16.45,16.5,57100.0
2011-05-23 10:25:00,16.49,16.51,16.45,16.46,19300.0,16.49,16.51,16.45,16.46,19300.0
2011-05-23 10:30:00,16.47,16.56,16.46,16.53,21000.0,16.47,16.56,16.46,16.53,21000.0
2011-05-23 10:35:00,16.53,16.58,16.53,16.53,38200.0,16.53,16.58,16.53,16.53,38200.0
2011-05-23 10:40:00,16.53,16.55,16.43,16.48,71600.0,16.53,16.55,16.43,16.48,71600.0
2011-05-23 10:45:00,16.49,16.51,16.48,16.51,19500.0,16.49,16.51,16.48,16.51,19500.0
2011-05-23 10:50:00,16.5,16.5,16.42,16.44,35200.0,16.5,16.5,16.42,16.44,35200.0
2011-05-23 10:55:00,16.44,16.46,16.33,16.33,72900.0,16.44,16.46,16.33,16.33,72900.0
2011-05-23 11:00:00,16.34,16.43,16.34,16.4,55900.0,16.34,16.43,16.34,16.4,55900.0
2011-05-23 11:05:00,16.4,16.41,16.34,16.34,42000.0,16.4,16.41,16.34,16.34,42000.0
2011-05-23 11:10:00,16.35,16.4,16.34,16.38,22400.0,16.35,16.4,16.34,16.38,22400.0
2011-05-23 11:15:00,16.38,16.38,16.35,16.38,17700.0,16.38,16.38,16.35,16.38,17700.0
2011-05-23 11:20:00,16.39,16.4,16.34,16.35,32300.0,16.39,16.4,16.34,16.35,32300.0
2011-05-23 11:25:00,16.35,16.37,16.34,16.36,17700.0,16.35,16.37,16.34,16.36,17700.0
2011-05-23 11:30:00,16.36,16.37,16.34,16.34,33300.0,16.36,16.37,16.34,16.34,33300.0
2011-05-23 11:35:00,16.34,16.34,16.32,16.34,31900.0,16.34,16.34,16.32,16.34,31900.0
2011-05-23 11:40:00,16.34,16.34,16.31,16.34,12700.0,16.34,16.34,16.31,16.34,12700.0
2011-05-23 11:45:00,16.35,16.36,16.33,16.36,19600.0,16.35,16.36,16.33,16.36,19600.0
2011-05-23 11:50:00,16.36,16.38,16.36,16.38,10700.0,16.36,16.38,16.36,16.38,10700.0
2011-05-23 11:55:00,16.38,16.38,16.31,16.33,15000.0,16.38,16.38,16.31,16.33,15000.0
2011-05-23 12:00:00,16.34,16.38,16.34,16.36,9800.0,16.34,16.38,16.34,16.36,9800.0
2011-05-23 12:05:00,16.36,16.37,16.34,16.37,21200.0,16.36,16.37,16.34,16.37,21200.0
2011-05-23 12:10:00,16.37,16.37,16.32,16.35,18500.0,16.37,16.37,16.32,16.35,18500.0
2011-05-23 12:15:00,16.35,16.37,16.35,16.36,16800.0,16.35,16.37,16.35,16.36,16800.0
2011-05-23 12:20:00,16.37,16.42,16.37,16.41,22200.0,16.37,16.42,16.37,16.41,22200.0
2011-05-23 12:25:00,16.41,16.42,16.39,16.4,13100.0,16.41,16.42,16.39,16.4,13100.0
2011-05-23 12:30:00,16.4,16.42,16.36,16.42,16100.0,16.4,16.42,16.36,16.42,16100.0
2011-05-23 12:35:00,16.41,16.42,16.4,16.4,5000.0,16.41,16.42,16.4,16.4,5000.0
2011-05-23 12:40:00,16.39,16.41,16.39,16.41,2000.0,16.39,16.41,16.39,16.41,2000.0
2011-05-23 12:45:00,16.43,16.51,16.43,16.5,11400.0,16.43,16.51,16.43,16.5,11400.0
2011-05-23 12:50:00,16.51,16.55,16.51,16.55,14200.0,16.51,16.55,16.51,16.55,14200.0
2011-05-23 12:55:00,16.55,16.59,16.55,16.58,11500.0,16.55,16.59,16.55,16.58,11500.0
2011-05-23 13:00:00,16.59,16.62,16.58,16.58,20400.0,16.59,16.62,16.58,16.58,20400.0
2011-05-23 13:05:00,16.59,16.59,16.55,16.55,7000.0,16.59,16.59,16.55,16.55,7000.0
2011-05-23 13:10:00,16.55,16.59,16.55,16.57,7900.0,16.55,16.59,16.55,16.57,7900.0
2011-05-23 13:15:00,16.57,16.57,16.55,16.57,14200.0,16.57,16.57,16.55,16.57,14200.0
2011-05-23 13:20:00,16.58,16.61,16.57,16.57,10700.0,16.58,16.61,16.57,16.57,10700.0
2011-05-23 13:25:00,16.58,16.58,16.5,16.51,62700.0,16.58,16.58,16.5,16.51,62700.0
2011-05-23 13:30:00,16.51,16.52,16.5,16.52,23600.0,16.51,16.52,16.5,16.52,23600.0
2011-05-23 13:35:00,16.54,16.59,16.54,16.58,11800.0,16.54,16.59,16.54,16.58,11800.0
2011-05-23 13:40:00,16.58,16.58,16.57,16.57,2900.0,16.58,16.58,16.57,16.57,2900.0
2011-05-23 13:45:00,16.58,16.6,16.56,16.57,17500.0,16.58,16.6,16.56,16.57,17500.0
2011-05-23 13:50:00,16.57,16.59,16.56,16.56,3700.0,16.57,16.59,16.56,16.56,3700.0
2011-05-23 13:55:00,16.56,16.58,16.56,16.57,15000.0,16.56,16.58,16.56,16.57,15000.0
2011-05-23 14:00:00,16.57,16.58,16.56,16.56,6800.0,16.57,16.58,16.56,16.56,6800.0
2011-05-23 14:05:00,16.57,16.57,16.56,16.57,5700.0,16.57,16.57,16.56,16.57,5700.0
2011-05-23 14:10:00,16.57,16.62,16.57,16.6,13200.0,16.57,16.62,16.57,16.6,13200.0
2011-05-23 14:15:00,16.6,16.63,16.59,16.63,7800.0,16.6,16.63,16.59,16.63,7800.0
2011-05-23 14:20:00,16.63,16.63,16.62,16.62,400.0,16.63,16.63,16.62,16.62,400.0
2011-05-23 14:25:00,16.62,16.63,16.62,16.62,10500.0,16.62,16.63,16.62,16.62,10500.0
2011-05-23 14:30:00,16.62,16.65,16.61,16.64,8600.0,16.62,16.65,16.61,16.64,8600.0
2011-05-23 14:35:00,16.65,16.69,16.65,16.66,11600.0,16.65,16.69,16.65,16.66,11600.0
2011-05-23 14:40:00,16.66,16.67,16.61,16.63,16200.0,16.66,16.67,16.61,16.63,16200.0
2011-05-23 14:45:00,16.64,16.64,16.59,16.59,16800.0,16.64,16.64,16.59,16.59,16800.0
2011-05-23 14:50:00,16.6,16.65,16.6,16.62,10200.0,16.6,16.65,16.6,16.62,10200.0
2011-05-23 14:55:00,16.62,16.65,16.61,16.61,7900.0,16.62,16.65,16.61,16.61,7900.0
2011-05-23 15:00:00,16.62,16.65,16.61,16.64,17200.0,16.62,16.65,16.61,16.64,17200.0
2011-05-23 15:05:00,16.65,16.68,16.63,16.63,40400.0,16.65,16.68,16.63,16.63,40400.0
2011-05-23 15:10:00,16.63,16.64,16.59,16.59,22300.0,16.63,16.64,16.59,16.59,22300.0
2011-05-23 15:15:00,16.59,16.59,16.58,16.59,13200.0,16.59,16.59,16.58,16.59,13200.0
2011-05-23 15:20:00,16.58,16.6,16.57,16.57,12200.0,16.58,16.6,16.57,16.57,12200.0
2011-05-23 15:25:00,16.56,16.56,16.52,16.53,30000.0,16.56,16.56,16.52,16.53,30000.0
2011-05-23 15:30:00,16.54,16.55,16.5,16.5,34400.0,16.54,16.55,16.5,16.5,34400.0
2011-05-23 15:35:00,16.5,16.51,16.41,16.45,59800.0,16.5,16.51,16.41,16.45,59800.0
2011-05-23 15:40:00,16.45,16.47,16.39,16.41,65000.0,16.45,16.47,16.39,16.41,65000.0
2011-05-23 15:45:00,16.41,16.5,16.39,16.48,167400.0,16.41,16.5,16.39,16.48,167400.0
2011-05-23 15:50:00,16.47,16.5,16.44,16.47,60700.0,16.47,16.5,16.44,16.47,60700.0
2011-05-23 15:55:00,16.46,16.48,16.45,16.45,60400.0,16.46,16.48,16.45,16.45,60400.0
2011-05-24 09:30:00,16.48,16.57,16.45,16.45,25300.0,16.48,16.57,16.45,16.45,25300.0
2011-05-24 09:35:00,16.45,16.52,16.44,16.45,22800.0,16.45,16.52,16.44,16.45,22800.0
2011-05-24 09:40:00,16.45,16.46,16.37,16.37,19000.0,16.45,16.46,16.37,16.37,19000.0
2011-05-24 09:45:00,16.38,16.4,16.3,16.31,26100.0,16.38,16.4,16.3,16.31,26100.0
2011-05-24 09:50:00,16.3,16.34,16.3,16.34,20500.0,16.3,16.34,16.3,16.34,20500.0
2011-05-24 09:55:00,16.35,16.35,16.21,16.23,54200.0,16.35,16.35,16.21,16.23,54200.0
2011-05-24 10:00:00,16.24,16.32,16.16,16.18,86800.0,16.24,16.32,16.16,16.18,86800.0
2011-05-24 10:05:00,16.17,16.24,16.15,16.24,41100.0,16.17,16.24,16.15,16.24,41100.0
2011-05-24 10:10:00,16.24,16.3,16.24,16.25,45800.0,16.24,16.3,16.24,16.25,45800.0
2011-05-24 10:15:00,16.26,16.3,16.26,16.28,26700.0,16.26,16.3,16.26,16.28,26700.0
2011-05-24 10:20:00,16.28,16.3,16.25,16.25,34900.0,16.28,16.3,16.25,16.25,34900.0
2011-05-24 10:25:00,16.26,16.26,16.17,16.17,33600.0,16.26,16.26,16.17,16.17,33600.0
2011-05-24 10:30:00,16.17,16.2,16.12,16.19,57500.0,16.17,16.2,16.12,16.19,57500.0
2011-05-24 10:35:00,16.19,16.2,16.04,16.07,74000.0,16.19,16.2,16.04,16.07,74000.0
2011-05-24 10:40:00,16.08,16.13,16.08,16.11,37400.0,16.08,16.13,16.08,16.11,37400.0
2011-05-24 10:45:00,16.11,16.16,16.09,16.15,35600.0,16.11,16.16,16.09,16.15,35600.0
2011-05-24 10:50:00,16.15,16.2,16.11,16.13,42900.0,16.15,16.2,16.11,16.13,42900.0
2011-05-24 10:55:00,16.13,16.16,16.12,16.14,23800.0,16.13,16.16,16.12,16.14,23800.0
2011-05-24 11:00:00,16.13,16.14,16.1,16.1,14900.0,16.13,16.14,16.1,16.1,14900.0
2011-05-24 11:05:00,16.1,16.15,16.1,16.13,27800.0,16.1,16.15,16.1,16.13,27800.0
2011-05-24 11:10:00,16.13,16.14,16.12,16.13,11400.0,16.13,16.14,16.12,16.13,11400.0
2011-05-24 11:15:00,16.14,16.17,16.13,16.13,23400.0,16.14,16.17,16.13,16.13,23400.0
2011-05-24 11:20:00,16.13,16.14,16.05,16.06,18100.0,16.13,16.14,16.05,16.06,18100.0
2011-05-24 11:25:00,16.05,16.07,16.03,16.03,37400.0,16.05,16.07,16.03,16.03,37400.0
2011-05-24 11:30:00,16.03,16.1,16.03,16.1,23800.0,16.03,16.1,16.03,16.1,23800.0
2011-05-24 11:35:00,16.09,16.1,16.05,16.05,10000.0,16.09,16.1,16.05,16.05,10000.0
2011-05-24 11:40:00,16.04,16.1,16.02,16.09,30000.0,16.04,16.1,16.02,16.09,30000.0
2011-05-24 11:45:00,16.09,16.1,16.02,16.03,50100.0,16.09,16.1,16.02,16.03,50100.0
2011-05-24 11:50:00,16.03,16.04,16.0,16.01,36400.0,16.03,16.04,16.0,16.01,36400.0
2011-05-24 11:55:00,16.01,16.02,15.96,15.97,54300.0,16.01,16.02,15.96,15.97,54300.0
2011-05-24 12:00:00,15.97,16.0,15.96,15.98,30300.0,15.97,16.0,15.96,15.98,30300.0
2011-05-24 12:05:00,15.97,16.02,15.96,16.02,20800.0,15.97,16.02,15.96,16.02,20800.0
2011-05-24 12:10:00,16.02,16.09,16.02,16.09,15400.0,16.02,16.09,16.02,16.09,15400.0
2011-05-24 12:15:00,16.09,16.09,16.02,16.02,10600.0,16.09,16.09,16.02,16.02,10600.0
2011-05-24 12:20:00,16.03,16.03,16.0,16.0,17900.0,16.03,16.03,16.0,16.0,17900.0
2011-05-24 12:25:00,16.0,16.03,15.99,16.03,13600.0,16.0,16.03,15.99,16.03,13600.0
2011-05-24 12:30:00,16.03,16.04,15.97,15.97,14200.0,16.03,16.04,15.97,15.97,14200.0
2011-05-24 12:35:00,15.96,15.99,15.96,15.97,12400.0,15.96,15.99,15.96,15.97,12400.0
2011-05-24 12:40:00,15.97,16.08,15.97,16.08,43400.0,15.97,16.08,15.97,16.08,43400.0
2011-05-24 12:45:00,16.08,16.12,16.07,16.09,21200.0,16.08,16.12,16.07,16.09,21200.0
2011-05-24 12:50:00,16.1,16.14,16.09,16.13,11500.0,16.1,16.14,16.09,16.13,11500.0
2011-05-24 12:55:00,16.13,16.14,16.05,16.06,11600.0,16.13,16.14,16.05,16.06,11600.0
2011-05-24 13:00:00,16.06,16.13,16.06,16.13,13700.0,16.06,16.13,16.06,16.13,13700.0
2011-05-24 13:05:00,16.13,16.17,16.12,16.13,18900.0,16.13,16.17,16.12,16.13,18900.0
2011-05-24 13:10:00,16.12,16.13,16.08,16.08,4900.0,16.12,16.13,16.08,16.08,4900.0
2011-05-24 13:15:00,16.09,16.09,16.04,16.04,10900.0,16.09,16.09,16.04,16.04,10900.0
2011-05-24 13:20:00,16.03,16.03,16.0,16.0,9400.0,16.03,16.03,16.0,16.0,9400.0
2011-05-24 13:25:00,16.0,16.07,16.0,16.03,20100.0,16.0,16.07,16.0,16.03,20100.0
2011-05-24 13:30:00,16.03,16.04,16.0,16.0,10800.0,16.03,16.04,16.0,16.0,10800.0
2011-05-24 13:35:00,16.0,16.0,15.97,15.98,12200.0,16.0,16.0,15.97,15.98,12200.0
2011-05-24 13:40:00,15.97,15.98,15.94,15.97,32700.0,15.97,15.98,15.94,15.97,32700.0
2011-05-24 13:45:00,15.98,16.06,15.96,16.04,32600.0,15.98,16.06,15.96,16.04,32600.0
2011-05-24 13:50:00,16.04,16.12,16.03,16.12,16800.0,16.04,16.12,16.03,16.12,16800.0
2011-05-24 13:55:00,16.12,16.13,16.05,16.06,18700.0,16.12,16.13,16.05,16.06,18700.0
2011-05-24 14:00:00,16.06,16.09,16.06,16.08,20400.0,16.06,16.09,16.06,16.08,20400.0
2011-05-24 14:05:00,16.08,16.11,16.07,16.11,9600.0,16.08,16.11,16.07,16.11,9600.0
2011-05-24 14:10:00,16.1,16.19,16.1,16.19,30000.0,16.1,16.19,16.1,16.19,30000.0
2011-05-24 14:15:00,16.18,16.23,16.17,16.23,40500.0,16.18,16.23,16.17,16.23,40500.0
2011-05-24 14:20:00,16.22,16.25,16.2,16.23,17800.0,16.22,16.25,16.2,16.23,17800.0
2011-05-24 14:25:00,16.24,16.25,16.2,16.23,35700.0,16.24,16.25,16.2,16.23,35700.0
2011-05-24 14:30:00,16.23,16.24,16.15,16.15,25500.0,16.23,16.24,16.15,16.15,25500.0
2011-05-24 14:35:00,16.15,16.19,16.14,16.14,20100.0,16.15,16.19,16.14,16.14,20100.0
2011-05-24 14:40:00,16.14,16.14,16.07,16.09,69100.0,16.14,16.14,16.07,16.09,69100.0
2011-05-24 14:45:00,16.09,16.13,16.05,16.11,46800.0,16.09,16.13,16.05,16.11,46800.0
2011-05-24 14:50:00,16.11,16.11,16.07,16.08,11700.0,16.11,16.11,16.07,16.08,11700.0
2011-05-24 14:55:00,16.07,16.13,16.07,16.12,24400.0,16.07,16.13,16.07,16.12,24400.0
2011-05-24 15:00:00,16.12,16.12,16.09,16.1,22400.0,16.12,16.12,16.09,16.1,22400.0
2011-05-24 15:05:00,16.11,16.11,16.03,16.06,50400.0,16.11,16.11,16.03,16.06,50400.0
2011-05-24 15:10:00,16.05,16.07,15.99,16.06,61300.0,16.05,16.07,15.99,16.06,61300.0
2011-05-24 15:15:00,16.06,16.07,16.01,16.03,30300.0,16.06,16.07,16.01,16.03,30300.0
2011-05-24 15:20:00,16.03,16.06,16.03,16.04,41800.0,16.03,16.06,16.03,16.04,41800.0
2011-05-24 15:25:00,16.04,16.05,16.02,16.04,49300.0,16.04,16.05,16.02,16.04,49300.0
2011-05-24 15:30:00,16.05,16.05,16.03,16.03,36800.0,16.05,16.05,16.03,16.03,36800.0
2011-05-24 15:35:00,16.03,16.09,16.0,16.08,86600.0,16.03,16.09,16.0,16.08,86600.0
2011-05-24 15:40:00,16.08,16.1,16.06,16.06,63000.0,16.08,16.1,16.06,16.06,63000.0
2011-05-24 15:45:00,16.06,16.11,16.05,16.11,87600.0,16.06,16.11,16.05,16.11,87600.0
2011-05-24 15:50:00,16.1,16.12,16.06,16.1,148200.0,16.1,16.12,16.06,16.1,148200.0
2011-05-24 15:55:00,16.09,16.14,16.03,16.1,254000.0,16.09,16.14,16.03,16.1,254000.0
2011-05-25 09:30:00,16.21,16.44,16.11,16.37,183300.0,16.21,16.44,16.11,16.37,183300.0
2011-05-25 09:35:00,16.37,16.55,16.35,16.47,198800.0,16.37,16.55,16.35,16.47,198800.0
2011-05-25 09:40:00,16.46,16.55,16.35,16.45,183100.0,16.46,16.55,16.35,16.45,183100.0
2011-05-25 09:45:00,16.45,16.47,16.32,16.37,113200.0,16.45,16.47,16.32,16.37,113200.0
2011-05-25 09:50:00,16.37,16.49,16.34,16.47,76200.0,16.37,16.49,16.34,16.47,76200.0
2011-05-25 09:55:00,16.46,16.65,16.46,16.59,117100.0,16.46,16.65,16.46,16.59,117100.0
2011-05-25 10:00:00,16.58,16.74,16.57,16.66,85500.0,16.58,16.74,16.57,16.66,85500.0
2011-05-25 10:05:00,16.64,16.72,16.61,16.67,56300.0,16.64,16.72,16.61,16.67,56300.0
2011-05-25 10:10:00,16.67,16.73,16.62,16.7,77100.0,16.67,16.73,16.62,16.7,77100.0
2011-05-25 10:15:00,16.69,16.8,16.67,16.73,82300.0,16.69,16.8,16.67,16.73,82300.0
2011-05-25 10:20:00,16.71,16.77,16.69,16.74,53200.0,16.71,16.77,16.69,16.74,53200.0
2011-05-25 10:25:00,16.74,16.83,16.69,16.76,111800.0,16.74,16.83,16.69,16.76,111800.0
2011-05-25 10:30:00,16.77,16.82,16.76,16.77,74300.0,16.77,16.82,16.76,16.77,74300.0
2011-05-25 10:35:00,16.77,16.81,16.7,16.78,77300.0,16.77,16.81,16.7,16.78,77300.0
2011-05-25 10:40:00,16.77,16.78,16.6,16.7,101600.0,16.77,16.78,16.6,16.7,101600.0
2011-05-25 10:45:00,16.71,16.78,16.69,16.78,109500.0,16.71,16.78,16.69,16.78,109500.0
2011-05-25 10:50:00,16.77,16.85,16.76,16.8,53400.0,16.77,16.85,16.76,16.8,53400.0
2011-05-25 10:55:00,16.8,16.91,16.76,16.84,115900.0,16.8,16.91,16.76,16.84,115900.0
2011-05-25 11:00:00,16.84,16.94,16.83,16.93,87800.0,16.84,16.94,16.83,16.93,87800.0
2011-05-25 11:05:00,16.94,17.07,16.9,17.07,209800.0,16.94,17.07,16.9,17.07,209800.0
2011-05-25 11:10:00,17.07,17.12,17.04,17.08,161800.0,17.07,17.12,17.04,17.08,161800.0
2011-05-25 11:15:00,17.08,17.09,16.99,17.0,70700.0,17.08,17.09,16.99,17.0,70700.0
2011-05-25 11:20:00,16.99,17.0,16.95,16.96,38400.0,16.99,17.0,16.95,16.96,38400.0
2011-05-25 11:25:00,16.95,17.08,16.95,17.07,62200.0,16.95,17.08,16.95,17.07,62200.0
2011-05-25 11:30:00,17.07,17.07,17.04,17.05,64400.0,17.07,17.07,17.04,17.05,64400.0
2011-05-25 11:35:00,17.04,17.07,17.03,17.03,71800.0,17.04,17.07,17.03,17.03,71800.0
2011-05-25 11:40:00,17.03,17.06,17.0,17.05,40700.0,17.03,17.06,17.0,17.05,40700.0
2011-05-25 11:45:00,17.06,17.1,17.04,17.07,43000.0,17.06,17.1,17.04,17.07,43000.0
2011-05-25 11:50:00,17.06,17.06,17.04,17.05,39900.0,17.06,17.06,17.04,17.05,39900.0
2011-05-25 11:55:00,17.05,17.08,17.04,17.05,27200.0,17.05,17.08,17.04,17.05,27200.0
2011-05-25 12:00:00,17.05,17.06,16.96,16.99,69000.0,17.05,17.06,16.96,16.99,69000.0
2011-05-25 12:05:00,16.99,16.99,16.9,16.9,46200.0,16.99,16.99,16.9,16.9,46200.0
2011-05-25 12:10:00,16.9,16.91,16.78,16.78,48900.0,16.9,16.91,16.78,16.78,48900.0
2011-05-25 12:15:00,16.79,16.79,16.7,16.7,47700.0,16.79,16.79,16.7,16.7,47700.0
2011-05-25 12:20:00,16.7,16.75,16.69,16.7,20900.0,16.7,16.75,16.69,16.7,20900.0
2011-05-25 12:25:00,16.7,16.72,16.67,16.71,26600.0,16.7,16.72,16.67,16.71,26600.0
2011-05-25 12:30:00,16.71,16.72,16.64,16.64,23100.0,16.71,16.72,16.64,16.64,23100.0
2011-05-25 12:35:00,16.65,16.65,16.57,16.57,84200.0,16.65,16.65,16.57,16.57,84200.0
2011-05-25 12:40:00,16.58,16.58,16.55,16.56,25300.0,16.58,16.58,16.55,16.56,25300.0
2011-05-25 12:45:00,16.56,16.6,16.56,16.59,26700.0,16.56,16.6,16.56,16.59,26700.0
2011-05-25 12:50:00,16.59,16.6,16.55,16.55,45300.0,16.59,16.6,16.55,16.55,45300.0
2011-05-25 12:55:00,16.55,16.56,16.51,16.54,52200.0,16.55,16.56,16.51,16.54,52200.0
2011-05-25 13:00:00,16.54,16.55,16.5,16.54,24800.0,16.54,16.55,16.5,16.54,24800.0
2011-05-25 13:05:00,16.54,16.54,16.51,16.51,12500.0,16.54,16.54,16.51,16.51,12500.0
2011-05-25 13:10:00,16.52,16.52,16.43,16.43,64800.0,16.52,16.52,16.43,16.43,64800.0
2011-05-25 13:15:00,16.43,16.56,16.42,16.54,38700.0,16.43,16.56,16.42,16.54,38700.0
2011-05-25 13:20:00,16.55,16.61,16.54,16.54,27100.0,16.55,16.61,16.54,16.54,27100.0
2011-05-25 13:25:00,16.53,16.55,16.51,16.51,11700.0,16.53,16.55,16.51,16.51,11700.0
2011-05-25 13:30:00,16.51,16.54,16.49,16.49,17300.0,16.51,16.54,16.49,16.49,17300.0
2011-05-25 13:35:00,16.5,16.58,16.49,16.56,27400.0,16.5,16.58,16.49,16.56,27400.0
2011-05-25 13:40:00,16.57,16.62,16.57,16.62,26700.0,16.57,16.62,16.57,16.62,26700.0
2011-05-25 13:45:00,16.62,16.66,16.59,16.59,21900.0,16.62,16.66,16.59,16.59,21900.0
2011-05-25 13:50:00,16.6,16.64,16.6,16.63,31000.0,16.6,16.64,16.6,16.63,31000.0
2011-05-25 13:55:00,16.63,16.64,16.6,16.61,11000.0,16.63,16.64,16.6,16.61,11000.0
2011-05-25 14:00:00,16.61,16.61,16.53,16.54,25300.0,16.61,16.61,16.53,16.54,25300.0
2011-05-25 14:05:00,16.54,16.55,16.51,16.52,22000.0,16.54,16.55,16.51,16.52,22000.0
2011-05-25 14:10:00,16.53,16.53,16.5,16.51,22100.0,16.53,16.53,16.5,16.51,22100.0
2011-05-25 14:15:00,16.51,16.52,16.5,16.51,11300.0,16.51,16.52,16.5,16.51,11300.0
2011-05-25 14:20:00,16.52,16.61,16.51,16.6,53500.0,16.52,16.61,16.51,16.6,53500.0
2011-05-25 14:25:00,16.6,16.68,16.59,16.63,23100.0,16.6,16.68,16.59,16.63,23100.0
2011-05-25 14:30:00,16.63,16.69,16.61,16.69,29300.0,16.63,16.69,16.61,16.69,29300.0
2011-05-25 14:35:00,16.69,16.69,16.61,16.61,18100.0,16.69,16.69,16.61,16.61,18100.0
2011-05-25 14:40:00,16.62,16.63,16.6,16.62,26000.0,16.62,16.63,16.6,16.62,26000.0
2011-05-25 14:45:00,16.62,16.72,16.61,16.7,48900.0,16.62,16.72,16.61,16.7,48900.0
2011-05-25 14:50:00,16.69,16.77,16.69,16.75,54600.0,16.69,16.77,16.69,16.75,54600.0
2011-05-25 14:55:00,16.75,16.81,16.74,16.77,71700.0,16.75,16.81,16.74,16.77,71700.0
2011-05-25 15:00:00,16.77,16.81,16.73,16.81,77300.0,16.77,16.81,16.73,16.81,77300.0
2011-05-25 15:05:00,16.81,16.83,16.76,16.8,64700.0,16.81,16.83,16.76,16.8,64700.0
2011-05-25 15:10:00,16.79,16.8,16.7,16.7,21100.0,16.79,16.8,16.7,16.7,21100.0
2011-05-25 15:15:00,16.7,16.71,16.63,16.65,44800.0,16.7,16.71,16.63,16.65,44800.0
2011-05-25 15:20:00,16.65,16.68,16.64,16.65,54700.0,16.65,16.68,16.64,16.65,54700.0
2011-05-25 15:25:00,16.65,16.66,16.63,16.64,53100.0,16.65,16.66,16.63,16.64,53100.0
2011-05-25 15:30:00,16.63,16.64,16.59,16.6,54800.0,16.63,16.64,16.59,16.6,54800.0
2011-05-25 15:35:00,16.6,16.68,16.6,16.63,58600.0,16.6,16.68,16.6,16.63,58600.0
2011-05-25 15:40:00,16.64,16.66,16.6,16.6,47800.0,16.64,16.66,16.6,16.6,47800.0
2011-05-25 15:45:00,16.6,16.64,16.57,16.6,157700.0,16.6,16.64,16.57,16.6,157700.0
2011-05-25 15:50:00,16.61,16.66,16.59,16.6,110400.0,16.61,16.66,16.59,16.6,110400.0
2011-05-25 15:55:00,16.6,16.64,16.59,16.61,146700.0,16.6,16.64,16.59,16.61,146700.0
2011-05-26 09:30:00,16.51,16.63,16.4,16.62,55500.0,16.51,16.63,16.4,16.62,55500.0
2011-05-26 09:35:00,16.62,16.64,16.59,16.61,14400.0,16.62,16.64,16.59,16.61,14400.0
2011-05-26 09:40:00,16.62,16.62,16.58,16.62,14200.0,16.62,16.62,16.58,16.62,14200.0
2011-05-26 09:45:00,16.62,16.66,16.6,16.6,38300.0,16.62,16.66,16.6,16.6,38300.0
2011-05-26 09:50:00,16.61,16.63,16.54,16.55,25400.0,16.61,16.63,16.54,16.55,25400.0
2011-05-26 09:55:00,16.54,16.62,16.54,16.59,34500.0,16.54,16.62,16.54,16.59,34500.0
2011-05-26 10:00:00,16.6,16.62,16.59,16.62,21900.0,16.6,16.62,16.59,16.62,21900.0
2011-05-26 10:05:00,16.62,16.68,16.6,16.6,21800.0,16.62,16.68,16.6,16.6,21800.0
2011-05-26 10:10:00,16.6,16.63,16.59,16.59,24400.0,16.6,16.63,16.59,16.59,24400.0
2011-05-26 10:15:00,16.6,16.62,16.6,16.6,25300.0,16.6,16.62,16.6,16.6,25300.0
2011-05-26 10:20:00,16.6,16.62,16.54,16.61,18400.0,16.6,16.62,16.54,16.61,18400.0
2011-05-26 10:25:00,16.6,16.61,16.54,16.6,21100.0,16.6,16.61,16.54,16.6,21100.0
2011-05-26 10:30:00,16.61,16.61,16.58,16.61,20900.0,16.61,16.61,16.58,16.61,20900.0
2011-05-26 10:35:00,16.61,16.63,16.58,16.62,21500.0,16.61,16.63,16.58,16.62,21500.0
2011-05-26 10:40:00,16.62,16.64,16.61,16.61,24200.0,16.62,16.64,16.61,16.61,24200.0
2011-05-26 10:45:00,16.61,16.62,16.47,16.5,62100.0,16.61,16.62,16.47,16.5,62100.0
2011-05-26 10:50:00,16.5,16.53,16.44,16.44,23800.0,16.5,16.53,16.44,16.44,23800.0
2011-05-26 10:55:00,16.44,16.45,16.37,16.4,27800.0,16.44,16.45,16.37,16.4,27800.0
2011-05-26 11:00:00,16.4,16.4,16.32,16.34,36500.0,16.4,16.4,16.32,16.34,36500.0
2011-05-26 11:05:00,16.34,16.38,16.34,16.38,21100.0,16.34,16.38,16.34,16.38,21100.0
2011-05-26 11:10:00,16.37,16.37,16.36,16.36,5600.0,16.37,16.37,16.36,16.36,5600.0
2011-05-26 11:15:00,16.37,16.42,16.35,16.41,22600.0,16.37,16.42,16.35,16.41,22600.0
2011-05-26 11:20:00,16.41,16.49,16.4,16.49,27300.0,16.41,16.49,16.4,16.49,27300.0
2011-05-26 11:25:00,16.5,16.57,16.5,16.56,44400.0,16.5,16.57,16.5,16.56,44400.0
2011-05-26 11:30:00,16.55,16.64,16.55,16.62,23900.0,16.55,16.64,16.55,16.62,23900.0
2011-05-26 11:35:00,16.62,16.72,16.62,16.67,71600.0,16.62,16.72,16.62,16.67,71600.0
2011-05-26 11:40:00,16.67,16.77,16.67,16.77,32500.0,16.67,16.77,16.67,16.77,32500.0
2011-05-26 11:45:00,16.77,16.78,16.67,16.69,33400.0,16.77,16.78,16.67,16.69,33400.0
2011-05-26 11:50:00,16.68,16.72,16.68,16.7,27400.0,16.68,16.72,16.68,16.7,27400.0
2011-05-26 11:55:00,16.7,16.71,16.7,16.7,4400.0,16.7,16.71,16.7,16.7,4400.0
2011-05-26 12:00:00,16.7,16.71,16.62,16.62,28000.0,16.7,16.71,16.62,16.62,28000.0
2011-05-26 12:05:00,16.63,16.81,16.63,16.79,85900.0,16.63,16.81,16.63,16.79,85900.0
2011-05-26 12:10:00,16.8,16.86,16.8,16.8,24800.0,16.8,16.86,16.8,16.8,24800.0
2011-05-26 12:15:00,16.8,16.8,16.76,16.78,6600.0,16.8,16.8,16.76,16.78,6600.0
2011-05-26 12:20:00,16.77,16.81,16.77,16.79,8100.0,16.77,16.81,16.77,16.79,8100.0
2011-05-26 12:25:00,16.79,16.84,16.79,16.83,17000.0,16.79,16.84,16.79,16.83,17000.0
2011-05-26 12:30:00,16.83,16.85,16.81,16.83,36100.0,16.83,16.85,16.81,16.83,36100.0
2011-05-26 12:35:00,16.82,16.87,16.8,16.87,23600.0,16.82,16.87,16.8,16.87,23600.0
2011-05-26 12:40:00,16.87,16.95,16.87,16.93,36200.0,16.87,16.95,16.87,16.93,36200.0
2011-05-26 12:45:00,16.92,17.01,16.91,17.0,56200.0,16.92,17.01,16.91,17.0,56200.0
2011-05-26 12:50:00,17.0,17.01,16.97,16.97,16600.0,17.0,17.01,16.97,16.97,16600.0
2011-05-26 12:55:00,16.96,16.98,16.93,16.98,22900.0,16.96,16.98,16.93,16.98,22900.0
2011-05-26 13:00:00,16.98,17.02,16.98,17.01,18600.0,16.98,17.02,16.98,17.01,18600.0
2011-05-26 13:05:00,17.01,17.06,17.0,17.02,36700.0,17.01,17.06,17.0,17.02,36700.0
2011-05-26 13:10:00,17.03,17.06,17.03,17.05,76500.0,17.03,17.06,17.03,17.05,76500.0
2011-05-26 13:15:00,17.05,17.11,17.05,17.1,67800.0,17.05,17.11,17.05,17.1,67800.0
2011-05-26 13:20:00,17.09,17.21,17.09,17.18,98500.0,17.09,17.21,17.09,17.18,98500.0
2011-05-26 13:25:00,17.19,17.21,17.1,17.1,117700.0,17.19,17.21,17.1,17.1,117700.0
2011-05-26 13:30:00,17.1,17.1,17.01,17.03,61900.0,17.1,17.1,17.01,17.03,61900.0
2011-05-26 13:35:00,17.02,17.03,16.96,16.96,46400.0,17.02,17.03,16.96,16.96,46400.0
2011-05-26 13:40:00,16.96,16.98,16.94,16.98,23400.0,16.96,16.98,16.94,16.98,23400.0
2011-05-26 13:45:00,16.97,17.02,16.96,17.0,52500.0,16.97,17.02,16.96,17.0,52500.0
2011-05-26 13:50:00,16.99,17.02,16.98,16.99,34800.0,16.99,17.02,16.98,16.99,34800.0
2011-05-26 13:55:00,16.98,17.0,16.97,16.99,244500.0,16.98,17.0,16.97,16.99,244500.0
2011-05-26 14:00:00,16.98,16.99,16.95,16.98,55400.0,16.98,16.99,16.95,16.98,55400.0
2011-05-26 14:05:00,16.97,17.0,16.95,16.96,224700.0,16.97,17.0,16.95,16.96,224700.0
2011-05-26 14:10:00,16.96,17.0,16.9,16.97,196800.0,16.96,17.0,16.9,16.97,196800.0
2011-05-26 14:15:00,16.96,16.96,16.93,16.93,3600.0,16.96,16.96,16.93,16.93,3600.0
2011-05-26 14:20:00,16.93,16.93,16.92,16.92,7700.0,16.93,16.93,16.92,16.92,7700.0
2011-05-26 14:25:00,16.91,17.04,16.91,17.0,50300.0,16.91,17.04,16.91,17.0,50300.0
2011-05-26 14:30:00,17.0,17.03,16.98,16.99,49800.0,17.0,17.03,16.98,16.99,49800.0
2011-05-26 14:35:00,16.99,17.01,16.96,16.96,11600.0,16.99,17.01,16.96,16.96,11600.0
2011-05-26 14:40:00,16.97,16.98,16.95,16.95,11000.0,16.97,16.98,16.95,16.95,11000.0
2011-05-26 14:45:00,16.95,16.96,16.95,16.95,86800.0,16.95,16.96,16.95,16.95,86800.0
2011-05-26 14:50:00,16.95,16.96,16.94,16.95,18300.0,16.95,16.96,16.94,16.95,18300.0
2011-05-26 14:55:00,16.94,16.96,16.93,16.95,28000.0,16.94,16.96,16.93,16.95,28000.0
2011-05-26 15:00:00,16.95,16.95,16.93,16.94,7000.0,16.95,16.95,16.93,16.94,7000.0
2011-05-26 15:05:00,16.93,16.94,16.91,16.91,10400.0,16.93,16.94,16.91,16.91,10400.0
2011-05-26 15:10:00,16.91,16.91,16.86,16.87,19800.0,16.91,16.91,16.86,16.87,19800.0
2011-05-26 15:15:00,16.87,16.88,16.86,16.87,210900.0,16.87,16.88,16.86,16.87,210900.0
2011-05-26 15:20:00,16.86,16.86,16.79,16.82,83200.0,16.86,16.86,16.79,16.82,83200.0
2011-05-26 15:25:00,16.81,16.82,16.81,16.82,43800.0,16.81,16.82,16.81,16.82,43800.0
2011-05-26 15:30:00,16.82,16.82,16.79,16.79,47600.0,16.82,16.82,16.79,16.79,47600.0
2011-05-26 15:35:00,16.79,16.8,16.76,16.79,39500.0,16.79,16.8,16.76,16.79,39500.0
2011-05-26 15:40:00,16.8,16.8,16.76,16.77,50000.0,16.8,16.8,16.76,16.77,50000.0
2011-05-26 15:45:00,16.78,16.78,16.73,16.74,50400.0,16.78,16.78,16.73,16.74,50400.0
2011-05-26 15:50:00,16.75,16.75,16.74,16.75,116400.0,16.75,16.75,16.74,16.75,116400.0
2011-05-26 15:55:00,16.75,16.75,16.74,16.75,172000.0,16.75,16.75,16.74,16.75,172000.0
2011-05-27 09:30:00,16.55,16.62,16.41,16.59,64100.0,16.55,16.62,16.41,16.59,64100.0
2011-05-27 09:35:00,16.59,16.59,16.47,16.49,46600.0,16.59,16.59,16.47,16.49,46600.0
2011-05-27 09:40:00,16.49,16.49,16.34,16.35,69800.0,16.49,16.49,16.34,16.35,69800.0
2011-05-27 09:45:00,16.34,16.37,16.28,16.33,55300.0,16.34,16.37,16.28,16.33,55300.0
2011-05-27 09:50:00,16.32,16.32,16.19,16.3,71800.0,16.32,16.32,16.19,16.3,71800.0
2011-05-27 09:55:00,16.31,16.43,16.3,16.37,47700.0,16.31,16.43,16.3,16.37,47700.0
2011-05-27 10:00:00,16.37,16.38,16.31,16.36,74500.0,16.37,16.38,16.31,16.36,74500.0
2011-05-27 10:05:00,16.35,16.4,16.32,16.35,17600.0,16.35,16.4,16.32,16.35,17600.0
2011-05-27 10:10:00,16.36,16.39,16.34,16.38,28700.0,16.36,16.39,16.34,16.38,28700.0
2011-05-27 10:15:00,16.39,16.46,16.38,16.46,25600.0,16.39,16.46,16.38,16.46,25600.0
2011-05-27 10:20:00,16.45,16.45,16.38,16.38,12100.0,16.45,16.45,16.38,16.38,12100.0
2011-05-27 10:25:00,16.39,16.45,16.39,16.44,19800.0,16.39,16.45,16.39,16.44,19800.0
2011-05-27 10:30:00,16.43,16.43,16.39,16.39,8100.0,16.43,16.43,16.39,16.39,8100.0
2011-05-27 10:35:00,16.39,16.4,16.38,16.39,8900.0,16.39,16.4,16.38,16.39,8900.0
2011-05-27 10:40:00,16.4,16.43,16.39,16.42,5000.0,16.4,16.43,16.39,16.42,5000.0
2011-05-27 10:45:00,16.42,16.47,16.38,16.47,151800.0,16.42,16.47,16.38,16.47,151800.0
2011-05-27 10:50:00,16.47,16.52,16.46,16.51,14400.0,16.47,16.52,16.46,16.51,14400.0
2011-05-27 10:55:00,16.51,16.53,16.51,16.52,12600.0,16.51,16.53,16.51,16.52,12600.0
2011-05-27 11:00:00,16.51,16.53,16.5,16.52,14500.0,16.51,16.53,16.5,16.52,14500.0
2011-05-27 11:05:00,16.52,16.52,16.5,16.52,15100.0,16.52,16.52,16.5,16.52,15100.0
2011-05-27 11:10:00,16.53,16.53,16.5,16.5,9300.0,16.53,16.53,16.5,16.5,9300.0
2011-05-27 11:15:00,16.5,16.51,16.5,16.5,14200.0,16.5,16.51,16.5,16.5,14200.0
2011-05-27 11:20:00,16.51,16.52,16.5,16.5,10100.0,16.51,16.52,16.5,16.5,10100.0
2011-05-27 11:25:00,16.5,16.51,16.5,16.5,12700.0,16.5,16.51,16.5,16.5,12700.0
2011-05-27 11:30:00,16.5,16.53,16.5,16.53,35300.0,16.5,16.53,16.5,16.53,35300.0
2011-05-27 11:35:00,16.53,16.58,16.53,16.56,16400.0,16.53,16.58,16.53,16.56,16400.0
2011-05-27 11:40:00,16.57,16.64,16.57,16.64,28600.0,16.57,16.64,16.57,16.64,28600.0
2011-05-27 11:45:00,16.63,16.67,16.63,16.64,30900.0,16.63,16.67,16.63,16.64,30900.0
2011-05-27 11:50:00,16.65,16.67,16.63,16.66,22500.0,16.65,16.67,16.63,16.66,22500.0
2011-05-27 11:55:00,16.66,16.67,16.65,16.66,20300.0,16.66,16.67,16.65,16.66,20300.0
2011-05-27 12:00:00,16.65,16.65,16.6,16.61,12300.0,16.65,16.65,16.6,16.61,12300.0
2011-05-27 12:05:00,16.6,16.61,16.6,16.6,7800.0,16.6,16.61,16.6,16.6,7800.0
2011-05-27 12:10:00,16.6,16.64,16.6,16.63,42500.0,16.6,16.64,16.6,16.63,42500.0
2011-05-27 12:15:00,16.63,16.65,16.62,16.63,7400.0,16.63,16.65,16.62,16.63,7400.0
2011-05-27 12:20:00,16.63,16.63,16.62,16.62,3400.0,16.63,16.63,16.62,16.62,3400.0
2011-05-27 12:25:00,16.63,16.63,16.56,16.56,16100.0,16.63,16.63,16.56,16.56,16100.0
2011-05-27 12:30:00,16.56,16.57,16.52,16.52,15700.0,16.56,16.57,16.52,16.52,15700.0
2011-05-27 12:35:00,16.52,16.52,16.5,16.52,14200.0,16.52,16.52,16.5,16.52,14200.0
2011-05-27 12:40:00,16.52,16.52,16.5,16.51,11300.0,16.52,16.52,16.5,16.51,11300.0
2011-05-27 12:45:00,16.52,16.52,16.5,16.5,6400.0,16.52,16.52,16.5,16.5,6400.0
2011-05-27 12:50:00,16.5,16.53,16.5,16.51,33400.0,16.5,16.53,16.5,16.51,33400.0
2011-05-27 12:55:00,16.52,16.52,16.5,16.5,5200.0,16.52,16.52,16.5,16.5,5200.0
2011-05-27 13:00:00,16.51,16.51,16.5,16.51,6400.0,16.51,16.51,16.5,16.51,6400.0
2011-05-27 13:05:00,16.5,16.51,16.5,16.5,1500.0,16.5,16.51,16.5,16.5,1500.0
2011-05-27 13:10:00,16.5,16.51,16.5,16.5,22000.0,16.5,16.51,16.5,16.5,22000.0
2011-05-27 13:15:00,16.5,16.53,16.5,16.51,22900.0,16.5,16.53,16.5,16.51,22900.0
2011-05-27 13:20:00,16.51,16.52,16.47,16.48,16500.0,16.51,16.52,16.47,16.48,16500.0
2011-05-27 13:25:00,16.49,16.49,16.46,16.47,4400.0,16.49,16.49,16.46,16.47,4400.0
2011-05-27 13:30:00,16.47,16.48,16.46,16.47,23300.0,16.47,16.48,16.46,16.47,23300.0
2011-05-27 13:35:00,16.46,16.47,16.45,16.45,16100.0,16.46,16.47,16.45,16.45,16100.0
2011-05-27 13:40:00,16.45,16.46,16.45,16.45,5700.0,16.45,16.46,16.45,16.45,5700.0
2011-05-27 13:45:00,16.45,16.45,16.43,16.44,7700.0,16.45,16.45,16.43,16.44,7700.0
2011-05-27 13:50:00,16.44,16.44,16.43,16.43,1100.0,16.44,16.44,16.43,16.43,1100.0
2011-05-27 13:55:00,16.43,16.44,16.38,16.39,25100.0,16.43,16.44,16.38,16.39,25100.0
2011-05-27 14:00:00,16.4,16.41,16.38,16.38,7400.0,16.4,16.41,16.38,16.38,7400.0
2011-05-27 14:05:00,16.38,16.39,16.35,16.35,13400.0,16.38,16.39,16.35,16.35,13400.0
2011-05-27 14:10:00,16.35,16.36,16.33,16.33,17200.0,16.35,16.36,16.33,16.33,17200.0
2011-05-27 14:15:00,16.32,16.36,16.31,16.36,32300.0,16.32,16.36,16.31,16.36,32300.0
2011-05-27 14:20:00,16.36,16.37,16.35,16.36,8500.0,16.36,16.37,16.35,16.36,8500.0
2011-05-27 14:25:00,16.36,16.37,16.33,16.34,15500.0,16.36,16.37,16.33,16.34,15500.0
2011-05-27 14:30:00,16.34,16.34,16.3,16.31,18600.0,16.34,16.34,16.3,16.31,18600.0
2011-05-27 14:35:00,16.31,16.33,16.29,16.32,25600.0,16.31,16.33,16.29,16.32,25600.0
2011-05-27 14:40:00,16.33,16.33,16.27,16.27,23100.0,16.33,16.33,16.27,16.27,23100.0
2011-05-27 14:45:00,16.28,16.28,16.25,16.26,24500.0,16.28,16.28,16.25,16.26,24500.0
2011-05-27 14:50:00,16.26,16.28,16.25,16.28,19000.0,16.26,16.28,16.25,16.28,19000.0
2011-05-27 14:55:00,16.28,16.28,16.25,16.26,24700.0,16.28,16.28,16.25,16.26,24700.0
2011-05-27 15:00:00,16.26,16.27,16.24,16.27,24900.0,16.26,16.27,16.24,16.27,24900.0
2011-05-27 15:05:00,16.26,16.31,16.26,16.31,15700.0,16.26,16.31,16.26,16.31,15700.0
2011-05-27 15:10:00,16.3,16.34,16.3,16.33,32200.0,16.3,16.34,16.3,16.33,32200.0
2011-05-27 15:15:00,16.32,16.34,16.31,16.33,17100.0,16.32,16.34,16.31,16.33,17100.0
2011-05-27 15:20:00,16.34,16.38,16.34,16.36,17400.0,16.34,16.38,16.34,16.36,17400.0
2011-05-27 15:25:00,16.36,16.38,16.34,16.38,21200.0,16.36,16.38,16.34,16.38,21200.0
2011-05-27 15:30:00,16.37,16.4,16.36,16.39,23800.0,16.37,16.4,16.36,16.39,23800.0
2011-05-27 15:35:00,16.38,16.42,16.38,16.4,20800.0,16.38,16.42,16.38,16.4,20800.0
2011-05-27 15:40:00,16.4,16.42,16.39,16.41,23700.0,16.4,16.42,16.39,16.41,23700.0
2011-05-27 15:45:00,16.42,16.42,16.36,16.38,57900.0,16.42,16.42,16.36,16.38,57900.0
2011-05-27 15:50:00,16.39,16.4,16.37,16.4,37400.0,16.39,16.4,16.37,16.4,37400.0
2011-05-27 15:55:00,16.4,16.4,16.38,16.39,51800.0,16.4,16.4,16.38,16.39,51800.0
2011-05-31 09:30:00,16.57,16.65,16.52,16.53,19700.0,16.57,16.65,16.52,16.53,19700.0
2011-05-31 09:35:00,16.55,16.59,16.54,16.55,10200.0,16.55,16.59,16.54,16.55,10200.0
2011-05-31 09:40:00,16.56,16.63,16.54,16.55,27700.0,16.56,16.63,16.54,16.55,27700.0
2011-05-31 09:45:00,16.56,16.56,16.5,16.52,24500.0,16.56,16.56,16.5,16.52,24500.0
2011-05-31 09:50:00,16.52,16.56,16.51,16.51,20100.0,16.52,16.56,16.51,16.51,20100.0
2011-05-31 09:55:00,16.51,16.52,16.44,16.44,10500.0,16.51,16.52,16.44,16.44,10500.0
2011-05-31 10:00:00,16.44,16.44,16.37,16.38,23500.0,16.44,16.44,16.37,16.38,23500.0
2011-05-31 10:05:00,16.37,16.4,16.35,16.39,29900.0,16.37,16.4,16.35,16.39,29900.0
2011-05-31 10:10:00,16.4,16.46,16.4,16.45,42600.0,16.4,16.46,16.4,16.45,42600.0
2011-05-31 10:15:00,16.44,16.45,16.34,16.35,23900.0,16.44,16.45,16.34,16.35,23900.0
2011-05-31 10:20:00,16.35,16.36,16.3,16.33,22100.0,16.35,16.36,16.3,16.33,22100.0
2011-05-31 10:25:00,16.34,16.34,16.3,16.32,10000.0,16.34,16.34,16.3,16.32,10000.0
2011-05-31 10:30:00,16.32,16.32,16.23,16.3,35500.0,16.32,16.32,16.23,16.3,35500.0
2011-05-31 10:35:00,16.3,16.35,16.28,16.35,38500.0,16.3,16.35,16.28,16.35,38500.0
2011-05-31 10:40:00,16.35,16.4,16.34,16.4,41700.0,16.35,16.4,16.34,16.4,41700.0
2011-05-31 10:45:00,16.41,16.41,16.36,16.36,22100.0,16.41,16.41,16.36,16.36,22100.0
2011-05-31 10:50:00,16.35,16.39,16.34,16.39,19800.0,16.35,16.39,16.34,16.39,19800.0
2011-05-31 10:55:00,16.4,16.41,16.34,16.34,32300.0,16.4,16.41,16.34,16.34,32300.0
2011-05-31 11:00:00,16.33,16.38,16.31,16.38,28900.0,16.33,16.38,16.31,16.38,28900.0
2011-05-31 11:05:00,16.39,16.47,16.38,16.46,45400.0,16.39,16.47,16.38,16.46,45400.0
2011-05-31 11:10:00,16.46,16.46,16.42,16.43,22100.0,16.46,16.46,16.42,16.43,22100.0
2011-05-31 11:15:00,16.43,16.49,16.43,16.49,24700.0,16.43,16.49,16.43,16.49,24700.0
2011-05-31 11:20:00,16.49,16.49,16.44,16.45,23900.0,16.49,16.49,16.44,16.45,23900.0
2011-05-31 11:25:00,16.45,16.49,16.43,16.49,24500.0,16.45,16.49,16.43,16.49,24500.0
2011-05-31 11:30:00,16.49,16.5,16.47,16.48,22200.0,16.49,16.5,16.47,16.48,22200.0
2011-05-31 11:35:00,16.49,16.49,16.42,16.43,18000.0,16.49,16.49,16.42,16.43,18000.0
2011-05-31 11:40:00,16.44,16.44,16.37,16.37,47500.0,16.44,16.44,16.37,16.37,47500.0
2011-05-31 11:45:00,16.38,16.38,16.35,16.38,15100.0,16.38,16.38,16.35,16.38,15100.0
2011-05-31 11:50:00,16.38,16.38,16.37,16.37,56200.0,16.38,16.38,16.37,16.37,56200.0
2011-05-31 11:55:00,16.38,16.38,16.29,16.32,29800.0,16.38,16.38,16.29,16.32,29800.0
2011-05-31 12:00:00,16.32,16.34,16.26,16.28,20100.0,16.32,16.34,16.26,16.28,20100.0
2011-05-31 12:05:00,16.28,16.3,16.26,16.28,20800.0,16.28,16.3,16.26,16.28,20800.0
2011-05-31 12:10:00,16.29,16.29,16.22,16.26,25600.0,16.29,16.29,16.22,16.26,25600.0
2011-05-31 12:15:00,16.26,16.26,16.19,16.22,24900.0,16.26,16.26,16.19,16.22,24900.0
2011-05-31 12:20:00,16.21,16.22,16.16,16.18,32900.0,16.21,16.22,16.16,16.18,32900.0
2011-05-31 12:25:00,16.19,16.21,16.19,16.21,19700.0,16.19,16.21,16.19,16.21,19700.0
2011-05-31 12:30:00,16.2,16.21,16.12,16.14,28100.0,16.2,16.21,16.12,16.14,28100.0
2011-05-31 12:35:00,16.14,16.16,16.13,16.15,13700.0,16.14,16.16,16.13,16.15,13700.0
2011-05-31 12:40:00,16.16,16.21,16.16,16.18,11000.0,16.16,16.21,16.16,16.18,11000.0
2011-05-31 12:45:00,16.18,16.19,16.16,16.16,6700.0,16.18,16.19,16.16,16.16,6700.0
2011-05-31 12:50:00,16.16,16.17,16.1,16.15,44900.0,16.16,16.17,16.1,16.15,44900.0
2011-05-31 12:55:00,16.14,16.19,16.14,16.17,10700.0,16.14,16.19,16.14,16.17,10700.0
2011-05-31 13:00:00,16.17,16.2,16.17,16.2,7300.0,16.17,16.2,16.17,16.2,7300.0
2011-05-31 13:05:00,16.2,16.21,16.19,16.19,16900.0,16.2,16.21,16.19,16.19,16900.0
2011-05-31 13:10:00,16.19,16.21,16.18,16.19,16200.0,16.19,16.21,16.18,16.19,16200.0
2011-05-31 13:15:00,16.19,16.2,16.18,16.2,18500.0,16.19,16.2,16.18,16.2,18500.0
2011-05-31 13:20:00,16.2,16.2,16.19,16.2,5200.0,16.2,16.2,16.19,16.2,5200.0
2011-05-31 13:25:00,16.2,16.2,16.15,16.16,23200.0,16.2,16.2,16.15,16.16,23200.0
2011-05-31 13:30:00,16.16,16.19,16.15,16.19,20300.0,16.16,16.19,16.15,16.19,20300.0
2011-05-31 13:35:00,16.19,16.21,16.19,16.2,13600.0,16.19,16.21,16.19,16.2,13600.0
2011-05-31 13:40:00,16.2,16.2,16.12,16.13,44800.0,16.2,16.2,16.12,16.13,44800.0
2011-05-31 13:45:00,16.14,16.2,16.14,16.18,13000.0,16.14,16.2,16.14,16.18,13000.0
2011-05-31 13:50:00,16.18,16.2,16.16,16.19,15800.0,16.18,16.2,16.16,16.19,15800.0
2011-05-31 13:55:00,16.19,16.19,16.18,16.18,19400.0,16.19,16.19,16.18,16.18,19400.0
2011-05-31 14:00:00,16.19,16.19,16.18,16.19,12700.0,16.19,16.19,16.18,16.19,12700.0
2011-05-31 14:05:00,16.19,16.2,16.18,16.19,13300.0,16.19,16.2,16.18,16.19,13300.0
2011-05-31 14:10:00,16.19,16.2,16.19,16.2,13100.0,16.19,16.2,16.19,16.2,13100.0
2011-05-31 14:15:00,16.2,16.2,16.19,16.2,6800.0,16.2,16.2,16.19,16.2,6800.0
2011-05-31 14:20:00,16.19,16.2,16.16,16.18,22400.0,16.19,16.2,16.16,16.18,22400.0
2011-05-31 14:25:00,16.18,16.18,16.12,16.13,27100.0,16.18,16.18,16.12,16.13,27100.0
2011-05-31 14:30:00,16.14,16.14,16.1,16.11,30200.0,16.14,16.14,16.1,16.11,30200.0
2011-05-31 14:35:00,16.11,16.12,16.1,16.12,34200.0,16.11,16.12,16.1,16.12,34200.0
2011-05-31 14:40:00,16.12,16.15,16.11,16.15,11000.0,16.12,16.15,16.11,16.15,11000.0
2011-05-31 14:45:00,16.14,16.2,16.14,16.17,71200.0,16.14,16.2,16.14,16.17,71200.0
2011-05-31 14:50:00,16.17,16.2,16.16,16.19,58300.0,16.17,16.2,16.16,16.19,58300.0
2011-05-31 14:55:00,16.2,16.2,16.19,16.2,12800.0,16.2,16.2,16.19,16.2,12800.0
2011-05-31 15:00:00,16.2,16.25,16.2,16.25,41900.0,16.2,16.25,16.2,16.25,41900.0
2011-05-31 15:05:00,16.24,16.28,16.21,16.28,54200.0,16.24,16.28,16.21,16.28,54200.0
2011-05-31 15:10:00,16.27,16.28,16.26,16.27,80800.0,16.27,16.28,16.26,16.27,80800.0
2011-05-31 15:15:00,16.26,16.28,16.24,16.28,54800.0,16.26,16.28,16.24,16.28,54800.0
2011-05-31 15:20:00,16.27,16.29,16.27,16.28,37500.0,16.27,16.29,16.27,16.28,37500.0
2011-05-31 15:25:00,16.28,16.3,16.27,16.29,63600.0,16.28,16.3,16.27,16.29,63600.0
2011-05-31 15:30:00,16.29,16.32,16.29,16.32,32500.0,16.29,16.32,16.29,16.32,32500.0
2011-05-31 15:35:00,16.32,16.36,16.31,16.36,69800.0,16.32,16.36,16.31,16.36,69800.0
2011-05-31 15:40:00,16.35,16.41,16.35,16.41,75100.0,16.35,16.41,16.35,16.41,75100.0
2011-05-31 15:45:00,16.41,16.43,16.4,16.42,56400.0,16.41,16.43,16.4,16.42,56400.0
2011-05-31 15:50:00,16.41,16.41,16.38,16.4,60700.0,16.41,16.41,16.38,16.4,60700.0
2011-05-31 15:55:00,16.4,16.42,16.39,16.4,159500.0,16.4,16.42,16.39,16.4,159500.0
2011-06-01 09:30:00,16.39,16.4,16.34,16.4,127000.0,16.39,16.4,16.34,16.4,127000.0
2011-06-01 09:35:00,16.4,16.52,16.4,16.52,44300.0,16.4,16.52,16.4,16.52,44300.0
2011-06-01 09:40:00,16.52,16.53,16.46,16.48,74000.0,16.52,16.53,16.46,16.48,74000.0
2011-06-01 09:45:00,16.48,16.51,16.47,16.49,13800.0,16.48,16.51,16.47,16.49,13800.0
2011-06-01 09:50:00,16.49,16.5,16.48,16.49,5500.0,16.49,16.5,16.48,16.49,5500.0
2011-06-01 09:55:00,16.5,16.5,16.46,16.46,6400.0,16.5,16.5,16.46,16.46,6400.0
2011-06-01 10:00:00,16.46,16.51,16.4,16.46,21100.0,16.46,16.51,16.4,16.46,21100.0
2011-06-01 10:05:00,16.47,16.51,16.47,16.49,27500.0,16.47,16.51,16.47,16.49,27500.0
2011-06-01 10:10:00,16.49,16.51,16.45,16.5,33700.0,16.49,16.51,16.45,16.5,33700.0
2011-06-01 10:15:00,16.49,16.51,16.46,16.51,9200.0,16.49,16.51,16.46,16.51,9200.0
2011-06-01 10:20:00,16.5,16.53,16.48,16.48,15600.0,16.5,16.53,16.48,16.48,15600.0
2011-06-01 10:25:00,16.47,16.48,16.45,16.47,7700.0,16.47,16.48,16.45,16.47,7700.0
2011-06-01 10:30:00,16.47,16.48,16.44,16.44,14300.0,16.47,16.48,16.44,16.44,14300.0
2011-06-01 10:35:00,16.43,16.45,16.38,16.39,22200.0,16.43,16.45,16.38,16.39,22200.0
2011-06-01 10:40:00,16.38,16.41,16.35,16.4,11600.0,16.38,16.41,16.35,16.4,11600.0
2011-06-01 10:45:00,16.4,16.42,16.36,16.36,14400.0,16.4,16.42,16.36,16.36,14400.0
2011-06-01 10:50:00,16.36,16.36,16.32,16.35,9900.0,16.36,16.36,16.32,16.35,9900.0
2011-06-01 10:55:00,16.35,16.36,16.3,16.34,12500.0,16.35,16.36,16.3,16.34,12500.0
2011-06-01 11:00:00,16.35,16.4,16.32,16.35,32100.0,16.35,16.4,16.32,16.35,32100.0
2011-06-01 11:05:00,16.35,16.37,16.31,16.34,12400.0,16.35,16.37,16.31,16.34,12400.0
2011-06-01 11:10:00,16.34,16.36,16.31,16.33,21400.0,16.34,16.36,16.31,16.33,21400.0
2011-06-01 11:15:00,16.33,16.36,16.31,16.33,12500.0,16.33,16.36,16.31,16.33,12500.0
2011-06-01 11:20:00,16.32,16.35,16.32,16.33,12100.0,16.32,16.35,16.32,16.33,12100.0
2011-06-01 11:25:00,16.32,16.36,16.32,16.35,6200.0,16.32,16.36,16.32,16.35,6200.0
2011-06-01 11:30:00,16.35,16.38,16.34,16.34,20500.0,16.35,16.38,16.34,16.34,20500.0
2011-06-01 11:35:00,16.35,16.39,16.35,16.39,14400.0,16.35,16.39,16.35,16.39,14400.0
2011-06-01 11:40:00,16.39,16.45,16.39,16.43,8900.0,16.39,16.45,16.39,16.43,8900.0
2011-06-01 11:45:00,16.44,16.44,16.41,16.41,3300.0,16.44,16.44,16.41,16.41,3300.0
2011-06-01 11:50:00,16.41,16.45,16.41,16.44,4200.0,16.41,16.45,16.41,16.44,4200.0
2011-06-01 11:55:00,16.44,16.45,16.42,16.42,5500.0,16.44,16.45,16.42,16.42,5500.0
2011-06-01 12:00:00,16.42,16.46,16.41,16.43,21700.0,16.42,16.46,16.41,16.43,21700.0
2011-06-01 12:05:00,16.43,16.44,16.39,16.4,10200.0,16.43,16.44,16.39,16.4,10200.0
2011-06-01 12:10:00,16.4,16.4,16.34,16.37,11800.0,16.4,16.4,16.34,16.37,11800.0
2011-06-01 12:15:00,16.37,16.37,16.31,16.36,10600.0,16.37,16.37,16.31,16.36,10600.0
2011-06-01 12:20:00,16.36,16.38,16.33,16.35,17700.0,16.36,16.38,16.33,16.35,17700.0
2011-06-01 12:25:00,16.36,16.4,16.35,16.4,15100.0,16.36,16.4,16.35,16.4,15100.0
2011-06-01 12:30:00,16.4,16.45,16.39,16.45,17700.0,16.4,16.45,16.39,16.45,17700.0
2011-06-01 12:35:00,16.45,16.49,16.44,16.48,99700.0,16.45,16.49,16.44,16.48,99700.0
2011-06-01 12:40:00,16.49,16.5,16.47,16.48,23200.0,16.49,16.5,16.47,16.48,23200.0
2011-06-01 12:45:00,16.48,16.5,16.48,16.5,18000.0,16.48,16.5,16.48,16.5,18000.0
2011-06-01 12:50:00,16.5,16.51,16.49,16.51,16700.0,16.5,16.51,16.49,16.51,16700.0
2011-06-01 12:55:00,16.5,16.51,16.45,16.46,16700.0,16.5,16.51,16.45,16.46,16700.0
2011-06-01 13:00:00,16.46,16.46,16.45,16.46,2900.0,16.46,16.46,16.45,16.46,2900.0
2011-06-01 13:05:00,16.45,16.46,16.41,16.42,9200.0,16.45,16.46,16.41,16.42,9200.0
2011-06-01 13:10:00,16.42,16.42,16.36,16.38,22700.0,16.42,16.42,16.36,16.38,22700.0
2011-06-01 13:15:00,16.38,16.43,16.36,16.42,23800.0,16.38,16.43,16.36,16.42,23800.0
2011-06-01 13:20:00,16.43,16.47,16.43,16.46,35600.0,16.43,16.47,16.43,16.46,35600.0
2011-06-01 13:25:00,16.45,16.46,16.41,16.44,36300.0,16.45,16.46,16.41,16.44,36300.0
2011-06-01 13:30:00,16.44,16.44,16.4,16.42,22600.0,16.44,16.44,16.4,16.42,22600.0
2011-06-01 13:35:00,16.42,16.45,16.4,16.45,30800.0,16.42,16.45,16.4,16.45,30800.0
2011-06-01 13:40:00,16.44,16.45,16.41,16.43,49700.0,16.44,16.45,16.41,16.43,49700.0
2011-06-01 13:45:00,16.43,16.43,16.42,16.43,12800.0,16.43,16.43,16.42,16.43,12800.0
2011-06-01 13:50:00,16.43,16.43,16.41,16.41,25400.0,16.43,16.43,16.41,16.41,25400.0
2011-06-01 13:55:00,16.42,16.45,16.42,16.45,24200.0,16.42,16.45,16.42,16.45,24200.0
2011-06-01 14:00:00,16.44,16.45,16.43,16.45,24500.0,16.44,16.45,16.43,16.45,24500.0
2011-06-01 14:05:00,16.45,16.45,16.43,16.44,12900.0,16.45,16.45,16.43,16.44,12900.0
2011-06-01 14:10:00,16.44,16.45,16.4,16.42,32000.0,16.44,16.45,16.4,16.42,32000.0
2011-06-01 14:15:00,16.42,16.42,16.41,16.42,13100.0,16.42,16.42,16.41,16.42,13100.0
2011-06-01 14:20:00,16.42,16.43,16.38,16.4,36800.0,16.42,16.43,16.38,16.4,36800.0
2011-06-01 14:25:00,16.4,16.41,16.38,16.39,25300.0,16.4,16.41,16.38,16.39,25300.0
2011-06-01 14:30:00,16.38,16.38,16.34,16.36,24600.0,16.38,16.38,16.34,16.36,24600.0
2011-06-01 14:35:00,16.35,16.42,16.35,16.42,19100.0,16.35,16.42,16.35,16.42,19100.0
2011-06-01 14:40:00,16.42,16.42,16.37,16.42,31100.0,16.42,16.42,16.37,16.42,31100.0
2011-06-01 14:45:00,16.42,16.46,16.4,16.43,181900.0,16.42,16.46,16.4,16.43,181900.0
2011-06-01 14:50:00,16.42,16.46,16.42,16.46,32900.0,16.42,16.46,16.42,16.46,32900.0
2011-06-01 14:55:00,16.46,16.46,16.43,16.46,44300.0,16.46,16.46,16.43,16.46,44300.0
2011-06-01 15:00:00,16.46,16.46,16.41,16.43,36100.0,16.46,16.46,16.41,16.43,36100.0
2011-06-01 15:05:00,16.43,16.46,16.41,16.41,31300.0,16.43,16.46,16.41,16.41,31300.0
2011-06-01 15:10:00,16.42,16.44,16.4,16.4,26500.0,16.42,16.44,16.4,16.4,26500.0
2011-06-01 15:15:00,16.39,16.42,16.38,16.4,32700.0,16.39,16.42,16.38,16.4,32700.0
2011-06-01 15:20:00,16.4,16.41,16.37,16.37,42200.0,16.4,16.41,16.37,16.37,42200.0
2011-06-01 15:25:00,16.37,16.41,16.37,16.38,33700.0,16.37,16.41,16.37,16.38,33700.0
2011-06-01 15:30:00,16.38,16.41,16.37,16.41,33700.0,16.38,16.41,16.37,16.41,33700.0
2011-06-01 15:35:00,16.4,16.42,16.38,16.4,48000.0,16.4,16.42,16.38,16.4,48000.0
2011-06-01 15:40:00,16.39,16.4,16.34,16.34,64500.0,16.39,16.4,16.34,16.34,64500.0
2011-06-01 15:45:00,16.33,16.37,16.32,16.35,87800.0,16.33,16.37,16.32,16.35,87800.0
2011-06-01 15:50:00,16.35,16.35,16.28,16.33,126100.0,16.35,16.35,16.28,16.33,126100.0
2011-06-01 15:55:00,16.33,16.35,16.32,16.33,108600.0,16.33,16.35,16.32,16.33,108600.0
2011-06-02 09:30:00,16.41,16.46,16.37,16.38,20800.0,16.41,16.46,16.37,16.38,20800.0
2011-06-02 09:35:00,16.39,16.45,16.39,16.4,25000.0,16.39,16.45,16.39,16.4,25000.0
2011-06-02 09:40:00,16.39,16.43,16.35,16.38,24100.0,16.39,16.43,16.35,16.38,24100.0
2011-06-02 09:45:00,16.37,16.4,16.3,16.33,13200.0,16.37,16.4,16.3,16.33,13200.0
2011-06-02 09:50:00,16.32,16.39,16.3,16.37,16700.0,16.32,16.39,16.3,16.37,16700.0
2011-06-02 09:55:00,16.37,16.43,16.37,16.42,5800.0,16.37,16.43,16.37,16.42,5800.0
2011-06-02 10:00:00,16.43,16.46,16.38,16.46,13200.0,16.43,16.46,16.38,16.46,13200.0
2011-06-02 10:05:00,16.46,16.49,16.44,16.45,40400.0,16.46,16.49,16.44,16.45,40400.0
2011-06-02 10:10:00,16.45,16.49,16.44,16.48,14800.0,16.45,16.49,16.44,16.48,14800.0
2011-06-02 10:15:00,16.47,16.5,16.46,16.48,21200.0,16.47,16.5,16.46,16.48,21200.0
2011-06-02 10:20:00,16.47,16.5,16.46,16.47,10200.0,16.47,16.5,16.46,16.47,10200.0
2011-06-02 10:25:00,16.46,16.48,16.46,16.48,11500.0,16.46,16.48,16.46,16.48,11500.0
2011-06-02 10:30:00,16.48,16.53,16.46,16.52,80300.0,16.48,16.53,16.46,16.52,80300.0
2011-06-02 10:35:00,16.52,16.52,16.48,16.52,11900.0,16.52,16.52,16.48,16.52,11900.0
2011-06-02 10:40:00,16.51,16.52,16.49,16.51,22000.0,16.51,16.52,16.49,16.51,22000.0
2011-06-02 10:45:00,16.51,16.53,16.49,16.5,51300.0,16.51,16.53,16.49,16.5,51300.0
2011-06-02 10:50:00,16.49,16.51,16.45,16.48,112200.0,16.49,16.51,16.45,16.48,112200.0
2011-06-02 10:55:00,16.49,16.5,16.46,16.5,27600.0,16.49,16.5,16.46,16.5,27600.0
2011-06-02 11:00:00,16.5,16.51,16.47,16.5,94000.0,16.5,16.51,16.47,16.5,94000.0
2011-06-02 11:05:00,16.5,16.52,16.48,16.52,127400.0,16.5,16.52,16.48,16.52,127400.0
2011-06-02 11:10:00,16.53,16.58,16.42,16.44,192600.0,16.53,16.58,16.42,16.44,192600.0
2011-06-02 11:15:00,16.45,16.47,16.43,16.44,31600.0,16.45,16.47,16.43,16.44,31600.0
2011-06-02 11:20:00,16.44,16.49,16.43,16.47,54700.0,16.44,16.49,16.43,16.47,54700.0
2011-06-02 11:25:00,16.46,16.47,16.41,16.42,20600.0,16.46,16.47,16.41,16.42,20600.0
2011-06-02 11:30:00,16.43,16.46,16.36,16.38,56300.0,16.43,16.46,16.36,16.38,56300.0
2011-06-02 11:35:00,16.39,16.43,16.32,16.32,31300.0,16.39,16.43,16.32,16.32,31300.0
2011-06-02 11:40:00,16.32,16.37,16.32,16.35,21700.0,16.32,16.37,16.32,16.35,21700.0
2011-06-02 11:45:00,16.35,16.38,16.32,16.35,22600.0,16.35,16.38,16.32,16.35,22600.0
2011-06-02 11:50:00,16.35,16.36,16.34,16.35,11500.0,16.35,16.36,16.34,16.35,11500.0
2011-06-02 11:55:00,16.36,16.4,16.36,16.38,22000.0,16.36,16.4,16.36,16.38,22000.0
2011-06-02 12:00:00,16.39,16.43,16.39,16.42,13000.0,16.39,16.43,16.39,16.42,13000.0
2011-06-02 12:05:00,16.4,16.41,16.37,16.38,26800.0,16.4,16.41,16.37,16.38,26800.0
2011-06-02 12:10:00,16.37,16.39,16.35,16.36,16900.0,16.37,16.39,16.35,16.36,16900.0
2011-06-02 12:15:00,16.36,16.39,16.36,16.38,10300.0,16.36,16.39,16.36,16.38,10300.0
2011-06-02 12:20:00,16.38,16.42,16.37,16.39,18900.0,16.38,16.42,16.37,16.39,18900.0
2011-06-02 12:25:00,16.39,16.4,16.39,16.39,6000.0,16.39,16.4,16.39,16.39,6000.0
2011-06-02 12:30:00,16.39,16.4,16.38,16.38,7600.0,16.39,16.4,16.38,16.38,7600.0
2011-06-02 12:35:00,16.38,16.39,16.36,16.37,13300.0,16.38,16.39,16.36,16.37,13300.0
2011-06-02 12:40:00,16.38,16.4,16.36,16.4,25500.0,16.38,16.4,16.36,16.4,25500.0
2011-06-02 12:45:00,16.39,16.39,16.35,16.37,15700.0,16.39,16.39,16.35,16.37,15700.0
2011-06-02 12:50:00,16.38,16.41,16.37,16.38,21800.0,16.38,16.41,16.37,16.38,21800.0
2011-06-02 12:55:00,16.39,16.4,16.38,16.39,7700.0,16.39,16.4,16.38,16.39,7700.0
2011-06-02 13:00:00,16.39,16.42,16.38,16.39,12600.0,16.39,16.42,16.38,16.39,12600.0
2011-06-02 13:05:00,16.39,16.42,16.37,16.38,25200.0,16.39,16.42,16.37,16.38,25200.0
2011-06-02 13:10:00,16.38,16.39,16.35,16.35,21500.0,16.38,16.39,16.35,16.35,21500.0
2011-06-02 13:15:00,16.36,16.38,16.35,16.38,17300.0,16.36,16.38,16.35,16.38,17300.0
2011-06-02 13:20:00,16.37,16.38,16.36,16.36,9000.0,16.37,16.38,16.36,16.36,9000.0
2011-06-02 13:25:00,16.35,16.38,16.35,16.36,24200.0,16.35,16.38,16.35,16.36,24200.0
2011-06-02 13:30:00,16.35,16.36,16.33,16.35,42700.0,16.35,16.36,16.33,16.35,42700.0
2011-06-02 13:35:00,16.35,16.35,16.33,16.34,10100.0,16.35,16.35,16.33,16.34,10100.0
2011-06-02 13:40:00,16.34,16.35,16.33,16.34,7700.0,16.34,16.35,16.33,16.34,7700.0
2011-06-02 13:45:00,16.34,16.34,16.32,16.34,3600.0,16.34,16.34,16.32,16.34,3600.0
2011-06-02 13:50:00,16.33,16.34,16.32,16.33,6900.0,16.33,16.34,16.32,16.33,6900.0
2011-06-02 13:55:00,16.33,16.36,16.33,16.35,19800.0,16.33,16.36,16.33,16.35,19800.0
2011-06-02 14:00:00,16.34,16.37,16.34,16.35,11300.0,16.34,16.37,16.34,16.35,11300.0
2011-06-02 14:05:00,16.35,16.35,16.33,16.34,13700.0,16.35,16.35,16.33,16.34,13700.0
2011-06-02 14:10:00,16.34,16.36,16.34,16.36,21200.0,16.34,16.36,16.34,16.36,21200.0
2011-06-02 14:15:00,16.35,16.36,16.31,16.32,36500.0,16.35,16.36,16.31,16.32,36500.0
2011-06-02 14:20:00,16.31,16.33,16.31,16.31,19300.0,16.31,16.33,16.31,16.31,19300.0
2011-06-02 14:25:00,16.31,16.32,16.3,16.31,13100.0,16.31,16.32,16.3,16.31,13100.0
2011-06-02 14:30:00,16.31,16.33,16.3,16.33,16700.0,16.31,16.33,16.3,16.33,16700.0
2011-06-02 14:35:00,16.32,16.34,16.32,16.33,8300.0,16.32,16.34,16.32,16.33,8300.0
2011-06-02 14:40:00,16.33,16.35,16.33,16.34,8800.0,16.33,16.35,16.33,16.34,8800.0
2011-06-02 14:45:00,16.34,16.37,16.34,16.34,15100.0,16.34,16.37,16.34,16.34,15100.0
2011-06-02 14:50:00,16.34,16.36,16.34,16.36,14500.0,16.34,16.36,16.34,16.36,14500.0
2011-06-02 14:55:00,16.36,16.36,16.34,16.36,13900.0,16.36,16.36,16.34,16.36,13900.0
2011-06-02 15:00:00,16.36,16.37,16.34,16.36,30100.0,16.36,16.37,16.34,16.36,30100.0
2011-06-02 15:05:00,16.36,16.36,16.32,16.32,11400.0,16.36,16.36,16.32,16.32,11400.0
2011-06-02 15:10:00,16.32,16.36,16.32,16.35,16700.0,16.32,16.36,16.32,16.35,16700.0
2011-06-02 15:15:00,16.34,16.34,16.32,16.32,18600.0,16.34,16.34,16.32,16.32,18600.0
2011-06-02 15:20:00,16.32,16.35,16.32,16.34,28400.0,16.32,16.35,16.32,16.34,28400.0
2011-06-02 15:25:00,16.34,16.35,16.33,16.35,17500.0,16.34,16.35,16.33,16.35,17500.0
2011-06-02 15:30:00,16.35,16.36,16.33,16.35,34900.0,16.35,16.36,16.33,16.35,34900.0
2011-06-02 15:35:00,16.34,16.38,16.34,16.34,91900.0,16.34,16.38,16.34,16.34,91900.0
2011-06-02 15:40:00,16.35,16.37,16.34,16.35,35900.0,16.35,16.37,16.34,16.35,35900.0
2011-06-02 15:45:00,16.34,16.35,16.33,16.33,25900.0,16.34,16.35,16.33,16.33,25900.0
2011-06-02 15:50:00,16.33,16.34,16.27,16.29,41100.0,16.33,16.34,16.27,16.29,41100.0
2011-06-02 15:55:00,16.28,16.3,16.27,16.29,51700.0,16.28,16.3,16.27,16.29,51700.0
2011-06-03 09:30:00,16.05,16.15,15.81,16.1,65300.0,16.05,16.15,15.81,16.1,65300.0
2011-06-03 09:35:00,16.11,16.23,16.1,16.21,43100.0,16.11,16.23,16.1,16.21,43100.0
2011-06-03 09:40:00,16.22,16.28,16.22,16.27,25300.0,16.22,16.28,16.22,16.27,25300.0
2011-06-03 09:45:00,16.27,16.3,16.21,16.24,12500.0,16.27,16.3,16.21,16.24,12500.0
2011-06-03 09:50:00,16.25,16.27,16.21,16.25,20500.0,16.25,16.27,16.21,16.25,20500.0
2011-06-03 09:55:00,16.24,16.39,16.24,16.38,26200.0,16.24,16.39,16.24,16.38,26200.0
2011-06-03 10:00:00,16.39,16.4,16.35,16.35,23200.0,16.39,16.4,16.35,16.35,23200.0
2011-06-03 10:05:00,16.34,16.36,16.29,16.34,10500.0,16.34,16.36,16.29,16.34,10500.0
2011-06-03 10:10:00,16.35,16.36,16.26,16.26,13900.0,16.35,16.36,16.26,16.26,13900.0
2011-06-03 10:15:00,16.26,16.29,16.24,16.25,13900.0,16.26,16.29,16.24,16.25,13900.0
2011-06-03 10:20:00,16.26,16.26,16.23,16.24,7500.0,16.26,16.26,16.23,16.24,7500.0
2011-06-03 10:25:00,16.24,16.3,16.23,16.27,12400.0,16.24,16.3,16.23,16.27,12400.0
2011-06-03 10:30:00,16.27,16.31,16.26,16.28,6200.0,16.27,16.31,16.26,16.28,6200.0
2011-06-03 10:35:00,16.29,16.35,16.28,16.31,13900.0,16.29,16.35,16.28,16.31,13900.0
2011-06-03 10:40:00,16.31,16.35,16.3,16.34,8100.0,16.31,16.35,16.3,16.34,8100.0
2011-06-03 10:45:00,16.34,16.37,16.34,16.35,19800.0,16.34,16.37,16.34,16.35,19800.0
2011-06-03 10:50:00,16.34,16.36,16.32,16.33,14600.0,16.34,16.36,16.32,16.33,14600.0
2011-06-03 10:55:00,16.33,16.35,16.28,16.3,24100.0,16.33,16.35,16.28,16.3,24100.0
2011-06-03 11:00:00,16.31,16.31,16.27,16.28,14800.0,16.31,16.31,16.27,16.28,14800.0
2011-06-03 11:05:00,16.27,16.27,16.22,16.22,11600.0,16.27,16.27,16.22,16.22,11600.0
2011-06-03 11:10:00,16.23,16.25,16.22,16.22,6900.0,16.23,16.25,16.22,16.22,6900.0
2011-06-03 11:15:00,16.23,16.23,16.15,16.16,26200.0,16.23,16.23,16.15,16.16,26200.0
2011-06-03 11:20:00,16.16,16.2,16.15,16.16,14900.0,16.16,16.2,16.15,16.16,14900.0
2011-06-03 11:25:00,16.16,16.18,16.1,16.11,18000.0,16.16,16.18,16.1,16.11,18000.0
2011-06-03 11:30:00,16.11,16.14,16.1,16.1,18000.0,16.11,16.14,16.1,16.1,18000.0
2011-06-03 11:35:00,16.09,16.1,16.07,16.08,10700.0,16.09,16.1,16.07,16.08,10700.0
2011-06-03 11:40:00,16.08,16.12,16.06,16.11,12900.0,16.08,16.12,16.06,16.11,12900.0
2011-06-03 11:45:00,16.11,16.23,16.11,16.22,31100.0,16.11,16.23,16.11,16.22,31100.0
2011-06-03 11:50:00,16.22,16.25,16.21,16.24,11100.0,16.22,16.25,16.21,16.24,11100.0
2011-06-03 11:55:00,16.24,16.25,16.24,16.24,3400.0,16.24,16.25,16.24,16.24,3400.0
2011-06-03 12:00:00,16.24,16.27,16.23,16.23,8300.0,16.24,16.27,16.23,16.23,8300.0
2011-06-03 12:05:00,16.22,16.25,16.21,16.21,8800.0,16.22,16.25,16.21,16.21,8800.0
2011-06-03 12:10:00,16.21,16.23,16.21,16.23,2300.0,16.21,16.23,16.21,16.23,2300.0
2011-06-03 12:15:00,16.22,16.24,16.21,16.23,5700.0,16.22,16.24,16.21,16.23,5700.0
2011-06-03 12:20:00,16.24,16.25,16.23,16.23,3000.0,16.24,16.25,16.23,16.23,3000.0
2011-06-03 12:25:00,16.24,16.25,16.23,16.23,3200.0,16.24,16.25,16.23,16.23,3200.0
2011-06-03 12:30:00,16.23,16.23,16.21,16.23,6200.0,16.23,16.23,16.21,16.23,6200.0
2011-06-03 12:35:00,16.23,16.24,16.21,16.23,5500.0,16.23,16.24,16.21,16.23,5500.0
2011-06-03 12:40:00,16.23,16.23,16.21,16.23,7200.0,16.23,16.23,16.21,16.23,7200.0
2011-06-03 12:45:00,16.23,16.27,16.23,16.27,7200.0,16.23,16.27,16.23,16.27,7200.0
2011-06-03 12:50:00,16.28,16.28,16.25,16.26,6500.0,16.28,16.28,16.25,16.26,6500.0
2011-06-03 12:55:00,16.26,16.26,16.25,16.26,6300.0,16.26,16.26,16.25,16.26,6300.0
2011-06-03 13:00:00,16.25,16.26,16.24,16.24,7900.0,16.25,16.26,16.24,16.24,7900.0
2011-06-03 13:05:00,16.24,16.27,16.24,16.26,5500.0,16.24,16.27,16.24,16.26,5500.0
2011-06-03 13:10:00,16.26,16.27,16.25,16.25,7200.0,16.26,16.27,16.25,16.25,7200.0
2011-06-03 13:15:00,16.25,16.27,16.25,16.26,3000.0,16.25,16.27,16.25,16.26,3000.0
2011-06-03 13:20:00,16.25,16.25,16.23,16.23,7400.0,16.25,16.25,16.23,16.23,7400.0
2011-06-03 13:25:00,16.24,16.24,16.22,16.22,4000.0,16.24,16.24,16.22,16.22,4000.0
2011-06-03 13:30:00,16.22,16.23,16.19,16.19,6700.0,16.22,16.23,16.19,16.19,6700.0
2011-06-03 13:35:00,16.19,16.2,16.18,16.19,4700.0,16.19,16.2,16.18,16.19,4700.0
2011-06-03 13:40:00,16.2,16.2,16.18,16.18,5300.0,16.2,16.2,16.18,16.18,5300.0
2011-06-03 13:45:00,16.19,16.19,16.18,16.18,1500.0,16.19,16.19,16.18,16.18,1500.0
2011-06-03 13:50:00,16.18,16.19,16.18,16.18,3600.0,16.18,16.19,16.18,16.18,3600.0
2011-06-03 13:55:00,16.18,16.18,16.12,16.13,7400.0,16.18,16.18,16.12,16.13,7400.0
2011-06-03 14:00:00,16.13,16.13,16.1,16.1,19500.0,16.13,16.13,16.1,16.1,19500.0
2011-06-03 14:05:00,16.11,16.11,16.08,16.1,8500.0,16.11,16.11,16.08,16.1,8500.0
2011-06-03 14:10:00,16.09,16.1,16.07,16.09,13700.0,16.09,16.1,16.07,16.09,13700.0
2011-06-03 14:15:00,16.09,16.11,16.09,16.11,6300.0,16.09,16.11,16.09,16.11,6300.0
2011-06-03 14:20:00,16.11,16.12,16.09,16.09,9900.0,16.11,16.12,16.09,16.09,9900.0
2011-06-03 14:25:00,16.09,16.1,16.08,16.08,3600.0,16.09,16.1,16.08,16.08,3600.0
2011-06-03 14:30:00,16.08,16.09,16.05,16.06,11400.0,16.08,16.09,16.05,16.06,11400.0
2011-06-03 14:35:00,16.05,16.06,16.03,16.03,11500.0,16.05,16.06,16.03,16.03,11500.0
2011-06-03 14:40:00,16.04,16.06,16.03,16.05,9700.0,16.04,16.06,16.03,16.05,9700.0
2011-06-03 14:45:00,16.04,16.05,16.04,16.04,6600.0,16.04,16.05,16.04,16.04,6600.0
2011-06-03 14:50:00,16.05,16.05,16.04,16.04,15100.0,16.05,16.05,16.04,16.04,15100.0
2011-06-03 14:55:00,16.03,16.05,16.0,16.0,14000.0,16.03,16.05,16.0,16.0,14000.0
2011-06-03 15:00:00,16.01,16.01,15.99,16.0,26500.0,16.01,16.01,15.99,16.0,26500.0
2011-06-03 15:05:00,15.99,16.02,15.97,16.01,27300.0,15.99,16.02,15.97,16.01,27300.0
2011-06-03 15:10:00,16.02,16.05,16.02,16.05,46300.0,16.02,16.05,16.02,16.05,46300.0
2011-06-03 15:15:00,16.05,16.06,16.04,16.05,10300.0,16.05,16.06,16.04,16.05,10300.0
2011-06-03 15:20:00,16.04,16.08,16.03,16.08,20800.0,16.04,16.08,16.03,16.08,20800.0
2011-06-03 15:25:00,16.08,16.12,16.06,16.12,46500.0,16.08,16.12,16.06,16.12,46500.0
2011-06-03 15:30:00,16.11,16.16,16.11,16.14,57700.0,16.11,16.16,16.11,16.14,57700.0
2011-06-03 15:35:00,16.14,16.16,16.1,16.16,30800.0,16.14,16.16,16.1,16.16,30800.0
2011-06-03 15:40:00,16.16,16.16,16.15,16.15,11400.0,16.16,16.16,16.15,16.15,11400.0
2011-06-03 15:45:00,16.15,16.17,16.15,16.15,45100.0,16.15,16.17,16.15,16.15,45100.0
2011-06-03 15:50:00,16.16,16.16,16.11,16.12,33700.0,16.16,16.16,16.11,16.12,33700.0
2011-06-03 15:55:00,16.11,16.18,16.11,16.17,193000.0,16.11,16.18,16.11,16.17,193000.0
2011-06-06 09:30:00,16.1,16.17,16.09,16.1,13300.0,16.1,16.17,16.09,16.1,13300.0
2011-06-06 09:35:00,16.09,16.17,16.08,16.17,24700.0,16.09,16.17,16.08,16.17,24700.0
2011-06-06 09:40:00,16.18,16.22,16.14,16.18,8100.0,16.18,16.22,16.14,16.18,8100.0
2011-06-06 09:45:00,16.18,16.2,16.15,16.15,7500.0,16.18,16.2,16.15,16.15,7500.0
2011-06-06 09:50:00,16.16,16.2,16.15,16.18,12400.0,16.16,16.2,16.15,16.18,12400.0
2011-06-06 09:55:00,16.17,16.18,16.1,16.14,16400.0,16.17,16.18,16.1,16.14,16400.0
2011-06-06 10:00:00,16.15,16.17,16.13,16.13,11800.0,16.15,16.17,16.13,16.13,11800.0
2011-06-06 10:05:00,16.13,16.15,16.06,16.13,10600.0,16.13,16.15,16.06,16.13,10600.0
2011-06-06 10:10:00,16.13,16.17,16.13,16.17,7300.0,16.13,16.17,16.13,16.17,7300.0
2011-06-06 10:15:00,16.16,16.16,16.11,16.14,24400.0,16.16,16.16,16.11,16.14,24400.0
2011-06-06 10:20:00,16.13,16.17,16.11,16.15,14600.0,16.13,16.17,16.11,16.15,14600.0
2011-06-06 10:25:00,16.16,16.17,16.15,16.16,18300.0,16.16,16.17,16.15,16.16,18300.0
2011-06-06 10:30:00,16.15,16.19,16.15,16.16,22700.0,16.15,16.19,16.15,16.16,22700.0
2011-06-06 10:35:00,16.15,16.16,16.15,16.15,16200.0,16.15,16.16,16.15,16.15,16200.0
2011-06-06 10:40:00,16.15,16.17,16.15,16.15,24400.0,16.15,16.17,16.15,16.15,24400.0
2011-06-06 10:45:00,16.15,16.16,16.13,16.14,26100.0,16.15,16.16,16.13,16.14,26100.0
2011-06-06 10:50:00,16.14,16.19,16.14,16.16,23300.0,16.14,16.19,16.14,16.16,23300.0
2011-06-06 10:55:00,16.16,16.2,16.15,16.18,26300.0,16.16,16.2,16.15,16.18,26300.0
2011-06-06 11:00:00,16.18,16.2,16.16,16.19,8800.0,16.18,16.2,16.16,16.19,8800.0
2011-06-06 11:05:00,16.19,16.2,16.14,16.16,11400.0,16.19,16.2,16.14,16.16,11400.0
2011-06-06 11:10:00,16.17,16.23,16.16,16.22,17300.0,16.17,16.23,16.16,16.22,17300.0
2011-06-06 11:15:00,16.22,16.23,16.19,16.19,8100.0,16.22,16.23,16.19,16.19,8100.0
2011-06-06 11:20:00,16.19,16.21,16.19,16.21,4600.0,16.19,16.21,16.19,16.21,4600.0
2011-06-06 11:25:00,16.2,16.21,16.19,16.2,9800.0,16.2,16.21,16.19,16.2,9800.0
2011-06-06 11:30:00,16.2,16.2,16.17,16.18,7400.0,16.2,16.2,16.17,16.18,7400.0
2011-06-06 11:35:00,16.19,16.22,16.19,16.2,10600.0,16.19,16.22,16.19,16.2,10600.0
2011-06-06 11:40:00,16.2,16.21,16.16,16.16,7300.0,16.2,16.21,16.16,16.16,7300.0
2011-06-06 11:45:00,16.17,16.17,16.14,16.14,6300.0,16.17,16.17,16.14,16.14,6300.0
2011-06-06 11:50:00,16.13,16.14,16.13,16.14,2400.0,16.13,16.14,16.13,16.14,2400.0
2011-06-06 11:55:00,16.13,16.14,16.1,16.1,9000.0,16.13,16.14,16.1,16.1,9000.0
2011-06-06 12:00:00,16.09,16.1,16.06,16.07,29100.0,16.09,16.1,16.06,16.07,29100.0
2011-06-06 12:05:00,16.06,16.09,16.04,16.07,9800.0,16.06,16.09,16.04,16.07,9800.0
2011-06-06 12:10:00,16.07,16.09,16.04,16.09,10800.0,16.07,16.09,16.04,16.09,10800.0
2011-06-06 12:15:00,16.09,16.11,16.09,16.1,7400.0,16.09,16.11,16.09,16.1,7400.0
2011-06-06 12:20:00,16.1,16.11,16.09,16.1,8700.0,16.1,16.11,16.09,16.1,8700.0
2011-06-06 12:25:00,16.1,16.11,16.08,16.11,10800.0,16.1,16.11,16.08,16.11,10800.0
2011-06-06 12:30:00,16.1,16.1,16.05,16.05,8300.0,16.1,16.1,16.05,16.05,8300.0
2011-06-06 12:35:00,16.06,16.07,16.05,16.07,3300.0,16.06,16.07,16.05,16.07,3300.0
2011-06-06 12:40:00,16.06,16.07,16.05,16.05,8400.0,16.06,16.07,16.05,16.05,8400.0
2011-06-06 12:45:00,16.05,16.05,16.03,16.04,3800.0,16.05,16.05,16.03,16.04,3800.0
2011-06-06 12:50:00,16.04,16.05,16.04,16.05,13100.0,16.04,16.05,16.04,16.05,13100.0
2011-06-06 12:55:00,16.04,16.06,16.04,16.05,8600.0,16.04,16.06,16.04,16.05,8600.0
2011-06-06 13:00:00,16.05,16.06,16.04,16.04,12400.0,16.05,16.06,16.04,16.04,12400.0
2011-06-06 13:05:00,16.05,16.07,16.05,16.07,4900.0,16.05,16.07,16.05,16.07,4900.0
2011-06-06 13:10:00,16.06,16.11,16.06,16.11,4100.0,16.06,16.11,16.06,16.11,4100.0
2011-06-06 13:15:00,16.12,16.14,16.09,16.11,10600.0,16.12,16.14,16.09,16.11,10600.0
2011-06-06 13:20:00,16.11,16.11,16.08,16.09,7000.0,16.11,16.11,16.08,16.09,7000.0
2011-06-06 13:25:00,16.09,16.09,16.07,16.08,5000.0,16.09,16.09,16.07,16.08,5000.0
2011-06-06 13:30:00,16.08,16.08,16.03,16.04,8100.0,16.08,16.08,16.03,16.04,8100.0
2011-06-06 13:35:00,16.04,16.05,16.03,16.04,4500.0,16.04,16.05,16.03,16.04,4500.0
2011-06-06 13:40:00,16.03,16.04,15.97,15.97,27100.0,16.03,16.04,15.97,15.97,27100.0
2011-06-06 13:45:00,15.98,16.01,15.95,16.0,18900.0,15.98,16.01,15.95,16.0,18900.0
2011-06-06 13:50:00,16.0,16.01,15.99,15.99,9000.0,16.0,16.01,15.99,15.99,9000.0
2011-06-06 13:55:00,16.0,16.0,15.97,15.98,8000.0,16.0,16.0,15.97,15.98,8000.0
2011-06-06 14:00:00,15.97,15.99,15.97,15.98,9300.0,15.97,15.99,15.97,15.98,9300.0
2011-06-06 14:05:00,15.98,16.02,15.96,16.02,13100.0,15.98,16.02,15.96,16.02,13100.0
2011-06-06 14:10:00,16.02,16.02,15.98,15.98,12400.0,16.02,16.02,15.98,15.98,12400.0
2011-06-06 14:15:00,15.99,15.99,15.96,15.99,11100.0,15.99,15.99,15.96,15.99,11100.0
2011-06-06 14:20:00,15.98,16.02,15.98,16.0,16000.0,15.98,16.02,15.98,16.0,16000.0
2011-06-06 14:25:00,15.99,16.0,15.97,15.97,20600.0,15.99,16.0,15.97,15.97,20600.0
2011-06-06 14:30:00,15.98,15.99,15.96,15.98,12100.0,15.98,15.99,15.96,15.98,12100.0
2011-06-06 14:35:00,15.99,15.99,15.96,15.96,14200.0,15.99,15.99,15.96,15.96,14200.0
2011-06-06 14:40:00,15.97,15.99,15.96,15.98,18100.0,15.97,15.99,15.96,15.98,18100.0
2011-06-06 14:45:00,15.99,15.99,15.96,15.97,33800.0,15.99,15.99,15.96,15.97,33800.0
2011-06-06 14:50:00,15.98,15.99,15.94,15.96,16000.0,15.98,15.99,15.94,15.96,16000.0
2011-06-06 14:55:00,15.95,15.95,15.92,15.95,19700.0,15.95,15.95,15.92,15.95,19700.0
2011-06-06 15:00:00,15.95,15.97,15.92,15.92,13900.0,15.95,15.97,15.92,15.92,13900.0
2011-06-06 15:05:00,15.91,15.95,15.9,15.94,37600.0,15.91,15.95,15.9,15.94,37600.0
2011-06-06 15:10:00,15.94,15.94,15.87,15.88,23000.0,15.94,15.94,15.87,15.88,23000.0
2011-06-06 15:15:00,15.88,15.89,15.87,15.88,17400.0,15.88,15.89,15.87,15.88,17400.0
2011-06-06 15:20:00,15.88,15.88,15.85,15.85,13700.0,15.88,15.88,15.85,15.85,13700.0
2011-06-06 15:25:00,15.85,15.85,15.84,15.84,13700.0,15.85,15.85,15.84,15.84,13700.0
2011-06-06 15:30:00,15.84,15.92,15.84,15.89,52800.0,15.84,15.92,15.84,15.89,52800.0
2011-06-06 15:35:00,15.89,15.93,15.87,15.91,32800.0,15.89,15.93,15.87,15.91,32800.0
2011-06-06 15:40:00,15.92,15.99,15.92,15.94,54300.0,15.92,15.99,15.92,15.94,54300.0
2011-06-06 15:45:00,15.94,15.97,15.91,15.92,43700.0,15.94,15.97,15.91,15.92,43700.0
2011-06-06 15:50:00,15.92,15.93,15.88,15.88,66400.0,15.92,15.93,15.88,15.88,66400.0
2011-06-06 15:55:00,15.88,15.92,15.87,15.88,93800.0,15.88,15.92,15.87,15.88,93800.0
2011-06-07 09:30:00,15.95,16.0,15.84,15.84,25400.0,15.95,16.0,15.84,15.84,25400.0
2011-06-07 09:35:00,15.87,15.95,15.85,15.94,16200.0,15.87,15.95,15.85,15.94,16200.0
2011-06-07 09:40:00,15.93,15.93,15.87,15.88,26100.0,15.93,15.93,15.87,15.88,26100.0
2011-06-07 09:45:00,15.88,15.88,15.72,15.73,55500.0,15.88,15.88,15.72,15.73,55500.0
2011-06-07 09:50:00,15.73,15.75,15.73,15.75,56400.0,15.73,15.75,15.73,15.75,56400.0
2011-06-07 09:55:00,15.75,15.75,15.74,15.74,14600.0,15.75,15.75,15.74,15.74,14600.0
2011-06-07 10:00:00,15.74,15.75,15.73,15.75,19400.0,15.74,15.75,15.73,15.75,19400.0
2011-06-07 10:05:00,15.75,15.75,15.72,15.73,25800.0,15.75,15.75,15.72,15.73,25800.0
2011-06-07 10:10:00,15.73,15.74,15.71,15.74,29500.0,15.73,15.74,15.71,15.74,29500.0
2011-06-07 10:15:00,15.74,15.75,15.73,15.74,15000.0,15.74,15.75,15.73,15.74,15000.0
2011-06-07 10:20:00,15.75,15.75,15.71,15.74,26900.0,15.75,15.75,15.71,15.74,26900.0
2011-06-07 10:25:00,15.74,15.74,15.7,15.73,20400.0,15.74,15.74,15.7,15.73,20400.0
2011-06-07 10:30:00,15.73,15.74,15.68,15.69,17600.0,15.73,15.74,15.68,15.69,17600.0
2011-06-07 10:35:00,15.68,15.75,15.68,15.75,3100.0,15.68,15.75,15.68,15.75,3100.0
2011-06-07 10:40:00,15.75,15.81,15.74,15.81,50600.0,15.75,15.81,15.74,15.81,50600.0
2011-06-07 10:45:00,15.82,15.95,15.82,15.94,81800.0,15.82,15.95,15.82,15.94,81800.0
2011-06-07 10:50:00,15.91,15.95,15.91,15.92,12100.0,15.91,15.95,15.91,15.92,12100.0
2011-06-07 10:55:00,15.93,15.98,15.93,15.96,15400.0,15.93,15.98,15.93,15.96,15400.0
2011-06-07 11:00:00,15.95,15.96,15.93,15.93,17800.0,15.95,15.96,15.93,15.93,17800.0
2011-06-07 11:05:00,15.93,15.99,15.93,15.99,9000.0,15.93,15.99,15.93,15.99,9000.0
2011-06-07 11:10:00,15.98,15.99,15.95,15.96,20900.0,15.98,15.99,15.95,15.96,20900.0
2011-06-07 11:15:00,15.95,15.96,15.94,15.96,20700.0,15.95,15.96,15.94,15.96,20700.0
2011-06-07 11:20:00,15.95,15.98,15.94,15.94,18700.0,15.95,15.98,15.94,15.94,18700.0
2011-06-07 11:25:00,15.93,15.93,15.88,15.88,13300.0,15.93,15.93,15.88,15.88,13300.0
2011-06-07 11:30:00,15.87,15.87,15.81,15.85,47600.0,15.87,15.87,15.81,15.85,47600.0
2011-06-07 11:35:00,15.85,15.86,15.81,15.82,17100.0,15.85,15.86,15.81,15.82,17100.0
2011-06-07 11:40:00,15.82,15.85,15.81,15.81,14000.0,15.82,15.85,15.81,15.81,14000.0
2011-06-07 11:45:00,15.81,15.82,15.76,15.78,31100.0,15.81,15.82,15.76,15.78,31100.0
2011-06-07 11:50:00,15.77,15.77,15.76,15.76,22300.0,15.77,15.77,15.76,15.76,22300.0
2011-06-07 11:55:00,15.77,15.77,15.76,15.77,24300.0,15.77,15.77,15.76,15.77,24300.0
2011-06-07 12:00:00,15.77,15.78,15.75,15.78,14300.0,15.77,15.78,15.75,15.78,14300.0
2011-06-07 12:05:00,15.78,15.79,15.76,15.77,12500.0,15.78,15.79,15.76,15.77,12500.0
2011-06-07 12:10:00,15.77,15.77,15.76,15.77,900.0,15.77,15.77,15.76,15.77,900.0
2011-06-07 12:15:00,15.76,15.77,15.74,15.74,14500.0,15.76,15.77,15.74,15.74,14500.0
2011-06-07 12:20:00,15.73,15.74,15.72,15.73,10500.0,15.73,15.74,15.72,15.73,10500.0
2011-06-07 12:25:00,15.73,15.74,15.68,15.7,29900.0,15.73,15.74,15.68,15.7,29900.0
2011-06-07 12:30:00,15.69,15.72,15.69,15.71,6300.0,15.69,15.72,15.69,15.71,6300.0
2011-06-07 12:35:00,15.72,15.72,15.7,15.7,5300.0,15.72,15.72,15.7,15.7,5300.0
2011-06-07 12:40:00,15.71,15.71,15.7,15.71,2800.0,15.71,15.71,15.7,15.71,2800.0
2011-06-07 12:45:00,15.7,15.71,15.7,15.71,1600.0,15.7,15.71,15.7,15.71,1600.0
2011-06-07 12:50:00,15.71,15.76,15.71,15.75,10500.0,15.71,15.76,15.71,15.75,10500.0
2011-06-07 12:55:00,15.75,15.76,15.75,15.75,4700.0,15.75,15.76,15.75,15.75,4700.0
2011-06-07 13:00:00,15.76,15.79,15.75,15.79,19100.0,15.76,15.79,15.75,15.79,19100.0
2011-06-07 13:05:00,15.79,15.82,15.79,15.81,3600.0,15.79,15.82,15.79,15.81,3600.0
2011-06-07 13:10:00,15.81,15.86,15.81,15.86,19600.0,15.81,15.86,15.81,15.86,19600.0
2011-06-07 13:15:00,15.86,15.86,15.85,15.86,15800.0,15.86,15.86,15.85,15.86,15800.0
2011-06-07 13:20:00,15.85,15.86,15.85,15.85,10600.0,15.85,15.86,15.85,15.85,10600.0
2011-06-07 13:25:00,15.86,15.88,15.85,15.88,21800.0,15.86,15.88,15.85,15.88,21800.0
2011-06-07 13:30:00,15.88,15.94,15.86,15.94,33600.0,15.88,15.94,15.86,15.94,33600.0
2011-06-07 13:35:00,15.94,15.96,15.93,15.96,11200.0,15.94,15.96,15.93,15.96,11200.0
2011-06-07 13:40:00,15.95,16.0,15.95,15.99,19400.0,15.95,16.0,15.95,15.99,19400.0
2011-06-07 13:45:00,16.0,16.02,15.98,16.0,29600.0,16.0,16.02,15.98,16.0,29600.0
2011-06-07 13:50:00,15.99,16.02,15.97,16.02,15700.0,15.99,16.02,15.97,16.02,15700.0
2011-06-07 13:55:00,16.03,16.07,16.01,16.01,21900.0,16.03,16.07,16.01,16.01,21900.0
2011-06-07 14:00:00,16.01,16.02,16.0,16.02,13300.0,16.01,16.02,16.0,16.02,13300.0
2011-06-07 14:05:00,16.02,16.05,16.02,16.02,26500.0,16.02,16.05,16.02,16.02,26500.0
2011-06-07 14:10:00,16.02,16.03,16.0,16.0,8700.0,16.02,16.03,16.0,16.0,8700.0
2011-06-07 14:15:00,16.0,16.01,15.99,16.01,9700.0,16.0,16.01,15.99,16.01,9700.0
2011-06-07 14:20:00,16.01,16.03,15.99,15.99,24000.0,16.01,16.03,15.99,15.99,24000.0
2011-06-07 14:25:00,15.99,16.0,15.98,15.99,3900.0,15.99,16.0,15.98,15.99,3900.0
2011-06-07 14:30:00,15.98,15.99,15.94,15.95,14800.0,15.98,15.99,15.94,15.95,14800.0
2011-06-07 14:35:00,15.95,15.96,15.95,15.96,4000.0,15.95,15.96,15.95,15.96,4000.0
2011-06-07 14:40:00,15.95,15.96,15.95,15.95,4600.0,15.95,15.96,15.95,15.95,4600.0
2011-06-07 14:45:00,15.95,16.0,15.95,15.99,18900.0,15.95,16.0,15.95,15.99,18900.0
2011-06-07 14:50:00,15.99,15.99,15.94,15.95,30000.0,15.99,15.99,15.94,15.95,30000.0
2011-06-07 14:55:00,15.95,15.96,15.93,15.95,11700.0,15.95,15.96,15.93,15.95,11700.0
2011-06-07 15:00:00,15.96,15.96,15.93,15.94,15900.0,15.96,15.96,15.93,15.94,15900.0
2011-06-07 15:05:00,15.94,15.95,15.89,15.89,26200.0,15.94,15.95,15.89,15.89,26200.0
2011-06-07 15:10:00,15.89,15.9,15.88,15.88,12500.0,15.89,15.9,15.88,15.88,12500.0
2011-06-07 15:15:00,15.88,15.89,15.86,15.88,25500.0,15.88,15.89,15.86,15.88,25500.0
2011-06-07 15:20:00,15.87,15.88,15.84,15.88,23900.0,15.87,15.88,15.84,15.88,23900.0
2011-06-07 15:25:00,15.88,15.91,15.87,15.87,14200.0,15.88,15.91,15.87,15.87,14200.0
2011-06-07 15:30:00,15.87,15.92,15.85,15.89,36200.0,15.87,15.92,15.85,15.89,36200.0
2011-06-07 15:35:00,15.89,15.92,15.88,15.89,34200.0,15.89,15.92,15.88,15.89,34200.0
2011-06-07 15:40:00,15.9,15.9,15.83,15.85,30400.0,15.9,15.9,15.83,15.85,30400.0
2011-06-07 15:45:00,15.85,15.9,15.83,15.83,57200.0,15.85,15.9,15.83,15.83,57200.0
2011-06-07 15:50:00,15.83,15.88,15.81,15.87,66900.0,15.83,15.88,15.81,15.87,66900.0
2011-06-07 15:55:00,15.88,15.88,15.81,15.81,57300.0,15.88,15.88,15.81,15.81,57300.0
2011-06-08 09:30:00,15.74,15.74,15.58,15.65,20100.0,15.74,15.74,15.58,15.65,20100.0
2011-06-08 09:35:00,15.66,15.75,15.65,15.73,13600.0,15.66,15.75,15.65,15.73,13600.0
2011-06-08 09:40:00,15.74,15.8,15.74,15.79,8200.0,15.74,15.8,15.74,15.79,8200.0
2011-06-08 09:45:00,15.78,15.78,15.68,15.7,20100.0,15.78,15.78,15.68,15.7,20100.0
2011-06-08 09:50:00,15.71,15.74,15.7,15.7,14000.0,15.71,15.74,15.7,15.7,14000.0
2011-06-08 09:55:00,15.68,15.7,15.65,15.65,9500.0,15.68,15.7,15.65,15.65,9500.0
2011-06-08 10:00:00,15.66,15.68,15.65,15.68,10700.0,15.66,15.68,15.65,15.68,10700.0
2011-06-08 10:05:00,15.67,15.7,15.67,15.68,11800.0,15.67,15.7,15.67,15.68,11800.0
2011-06-08 10:10:00,15.68,15.71,15.65,15.66,19400.0,15.68,15.71,15.65,15.66,19400.0
2011-06-08 10:15:00,15.66,15.68,15.65,15.67,21200.0,15.66,15.68,15.65,15.67,21200.0
2011-06-08 10:20:00,15.67,15.71,15.67,15.71,33300.0,15.67,15.71,15.67,15.71,33300.0
2011-06-08 10:25:00,15.7,15.71,15.68,15.7,26900.0,15.7,15.71,15.68,15.7,26900.0
2011-06-08 10:30:00,15.7,15.71,15.65,15.66,37800.0,15.7,15.71,15.65,15.66,37800.0
2011-06-08 10:35:00,15.67,15.71,15.67,15.71,26900.0,15.67,15.71,15.67,15.71,26900.0
2011-06-08 10:40:00,15.7,15.77,15.69,15.77,21600.0,15.7,15.77,15.69,15.77,21600.0
2011-06-08 10:45:00,15.77,15.85,15.76,15.85,31500.0,15.77,15.85,15.76,15.85,31500.0
2011-06-08 10:50:00,15.85,15.85,15.79,15.82,17000.0,15.85,15.85,15.79,15.82,17000.0
2011-06-08 10:55:00,15.81,15.83,15.8,15.83,10800.0,15.81,15.83,15.8,15.83,10800.0
2011-06-08 11:00:00,15.83,15.85,15.82,15.85,19400.0,15.83,15.85,15.82,15.85,19400.0
2011-06-08 11:05:00,15.85,15.86,15.85,15.86,16800.0,15.85,15.86,15.85,15.86,16800.0
2011-06-08 11:10:00,15.85,15.86,15.8,15.83,38000.0,15.85,15.86,15.8,15.83,38000.0
2011-06-08 11:15:00,15.83,15.89,15.82,15.88,45300.0,15.83,15.89,15.82,15.88,45300.0
2011-06-08 11:20:00,15.88,15.91,15.88,15.91,18700.0,15.88,15.91,15.88,15.91,18700.0
2011-06-08 11:25:00,15.91,15.96,15.9,15.96,93500.0,15.91,15.96,15.9,15.96,93500.0
2011-06-08 11:30:00,15.96,15.98,15.95,15.96,36100.0,15.96,15.98,15.95,15.96,36100.0
2011-06-08 11:35:00,15.96,15.98,15.95,15.98,29600.0,15.96,15.98,15.95,15.98,29600.0
2011-06-08 11:40:00,15.98,15.98,15.96,15.98,22300.0,15.98,15.98,15.96,15.98,22300.0
2011-06-08 11:45:00,15.98,15.98,15.96,15.97,22300.0,15.98,15.98,15.96,15.97,22300.0
2011-06-08 11:50:00,15.97,15.98,15.96,15.98,8300.0,15.97,15.98,15.96,15.98,8300.0
2011-06-08 11:55:00,15.97,15.98,15.95,15.96,30100.0,15.97,15.98,15.95,15.96,30100.0
2011-06-08 12:00:00,15.97,15.98,15.9,15.9,22700.0,15.97,15.98,15.9,15.9,22700.0
2011-06-08 12:05:00,15.89,15.92,15.88,15.89,10000.0,15.89,15.92,15.88,15.89,10000.0
2011-06-08 12:10:00,15.9,15.91,15.89,15.89,7100.0,15.9,15.91,15.89,15.89,7100.0
2011-06-08 12:15:00,15.89,15.9,15.88,15.88,8600.0,15.89,15.9,15.88,15.88,8600.0
2011-06-08 12:20:00,15.88,15.89,15.86,15.86,18000.0,15.88,15.89,15.86,15.86,18000.0
2011-06-08 12:25:00,15.87,15.92,15.86,15.92,31200.0,15.87,15.92,15.86,15.92,31200.0
2011-06-08 12:30:00,15.91,15.92,15.88,15.91,12800.0,15.91,15.92,15.88,15.91,12800.0
2011-06-08 12:35:00,15.91,15.91,15.89,15.91,10000.0,15.91,15.91,15.89,15.91,10000.0
2011-06-08 12:40:00,15.91,15.91,15.88,15.88,11900.0,15.91,15.91,15.88,15.88,11900.0
2011-06-08 12:45:00,15.89,15.91,15.88,15.89,15900.0,15.89,15.91,15.88,15.89,15900.0
2011-06-08 12:50:00,15.89,15.93,15.89,15.91,19500.0,15.89,15.93,15.89,15.91,19500.0
2011-06-08 12:55:00,15.91,15.95,15.9,15.95,9400.0,15.91,15.95,15.9,15.95,9400.0
2011-06-08 13:00:00,15.95,15.95,15.93,15.95,9400.0,15.95,15.95,15.93,15.95,9400.0
2011-06-08 13:05:00,15.96,16.0,15.96,15.98,21000.0,15.96,16.0,15.96,15.98,21000.0
2011-06-08 13:10:00,15.99,16.0,15.98,15.99,29300.0,15.99,16.0,15.98,15.99,29300.0
2011-06-08 13:15:00,15.98,15.99,15.97,15.99,10000.0,15.98,15.99,15.97,15.99,10000.0
2011-06-08 13:20:00,15.99,16.0,15.98,15.99,13900.0,15.99,16.0,15.98,15.99,13900.0
2011-06-08 13:25:00,16.0,16.0,15.97,15.98,33100.0,16.0,16.0,15.97,15.98,33100.0
2011-06-08 13:30:00,15.98,15.99,15.93,15.94,42800.0,15.98,15.99,15.93,15.94,42800.0
2011-06-08 13:35:00,15.93,15.94,15.88,15.88,31300.0,15.93,15.94,15.88,15.88,31300.0
2011-06-08 13:40:00,15.88,15.88,15.82,15.82,10200.0,15.88,15.88,15.82,15.82,10200.0
2011-06-08 13:45:00,15.83,15.86,15.83,15.85,10300.0,15.83,15.86,15.83,15.85,10300.0
2011-06-08 13:50:00,15.85,15.85,15.77,15.77,22500.0,15.85,15.85,15.77,15.77,22500.0
2011-06-08 13:55:00,15.77,15.77,15.73,15.74,23500.0,15.77,15.77,15.73,15.74,23500.0
2011-06-08 14:00:00,15.74,15.75,15.73,15.74,62900.0,15.74,15.75,15.73,15.74,62900.0
2011-06-08 14:05:00,15.73,15.75,15.69,15.7,28200.0,15.73,15.75,15.69,15.7,28200.0
2011-06-08 14:10:00,15.7,15.7,15.64,15.65,68700.0,15.7,15.7,15.64,15.65,68700.0
2011-06-08 14:15:00,15.64,15.65,15.62,15.65,26700.0,15.64,15.65,15.62,15.65,26700.0
2011-06-08 14:20:00,15.65,15.65,15.58,15.6,56900.0,15.65,15.65,15.58,15.6,56900.0
2011-06-08 14:25:00,15.6,15.6,15.57,15.59,30500.0,15.6,15.6,15.57,15.59,30500.0
2011-06-08 14:30:00,15.59,15.6,15.56,15.57,71300.0,15.59,15.6,15.56,15.57,71300.0
2011-06-08 14:35:00,15.57,15.65,15.57,15.63,24600.0,15.57,15.65,15.57,15.63,24600.0
2011-06-08 14:40:00,15.63,15.64,15.59,15.61,67400.0,15.63,15.64,15.59,15.61,67400.0
2011-06-08 14:45:00,15.62,15.62,15.54,15.59,59600.0,15.62,15.62,15.54,15.59,59600.0
2011-06-08 14:50:00,15.59,15.6,15.54,15.55,44300.0,15.59,15.6,15.54,15.55,44300.0
2011-06-08 14:55:00,15.55,15.55,15.48,15.5,79700.0,15.55,15.55,15.48,15.5,79700.0
2011-06-08 15:00:00,15.5,15.52,15.49,15.51,29100.0,15.5,15.52,15.49,15.51,29100.0
2011-06-08 15:05:00,15.52,15.53,15.49,15.53,48400.0,15.52,15.53,15.49,15.53,48400.0
2011-06-08 15:10:00,15.53,15.54,15.47,15.48,118100.0,15.53,15.54,15.47,15.48,118100.0
2011-06-08 15:15:00,15.48,15.49,15.38,15.4,99300.0,15.48,15.49,15.38,15.4,99300.0
2011-06-08 15:20:00,15.4,15.42,15.35,15.41,59300.0,15.4,15.42,15.35,15.41,59300.0
2011-06-08 15:25:00,15.41,15.44,15.39,15.4,50200.0,15.41,15.44,15.39,15.4,50200.0
2011-06-08 15:30:00,15.39,15.42,15.35,15.36,116900.0,15.39,15.42,15.35,15.36,116900.0
2011-06-08 15:35:00,15.36,15.38,15.33,15.37,75600.0,15.36,15.38,15.33,15.37,75600.0
2011-06-08 15:40:00,15.37,15.47,15.37,15.47,103400.0,15.37,15.47,15.37,15.47,103400.0
2011-06-08 15:45:00,15.47,15.49,15.38,15.46,223300.0,15.47,15.49,15.38,15.46,223300.0
2011-06-08 15:50:00,15.45,15.49,15.38,15.39,266100.0,15.45,15.49,15.38,15.39,266100.0
2011-06-08 15:55:00,15.39,15.42,15.28,15.29,375900.0,15.39,15.42,15.28,15.29,375900.0
2011-06-09 09:30:00,15.33,15.44,15.22,15.26,55400.0,15.33,15.44,15.22,15.26,55400.0
2011-06-09 09:35:00,15.26,15.27,15.23,15.25,34600.0,15.26,15.27,15.23,15.25,34600.0
2011-06-09 09:40:00,15.25,15.27,15.19,15.19,30700.0,15.25,15.27,15.19,15.19,30700.0
2011-06-09 09:45:00,15.2,15.2,15.15,15.15,50200.0,15.2,15.2,15.15,15.15,50200.0
2011-06-09 09:50:00,15.15,15.22,15.14,15.2,73700.0,15.15,15.22,15.14,15.2,73700.0
2011-06-09 09:55:00,15.2,15.21,15.17,15.17,61100.0,15.2,15.21,15.17,15.17,61100.0
2011-06-09 10:00:00,15.17,15.27,15.17,15.23,60700.0,15.17,15.27,15.17,15.23,60700.0
2011-06-09 10:05:00,15.23,15.32,15.23,15.29,103900.0,15.23,15.32,15.23,15.29,103900.0
2011-06-09 10:10:00,15.29,15.32,15.25,15.25,75400.0,15.29,15.32,15.25,15.25,75400.0
2011-06-09 10:15:00,15.26,15.3,15.24,15.25,55200.0,15.26,15.3,15.24,15.25,55200.0
2011-06-09 10:20:00,15.25,15.28,15.18,15.18,53000.0,15.25,15.28,15.18,15.18,53000.0
2011-06-09 10:25:00,15.17,15.21,15.16,15.2,80800.0,15.17,15.21,15.16,15.2,80800.0
2011-06-09 10:30:00,15.2,15.34,15.2,15.34,48300.0,15.2,15.34,15.2,15.34,48300.0
2011-06-09 10:35:00,15.34,15.41,15.33,15.41,23900.0,15.34,15.41,15.33,15.41,23900.0
2011-06-09 10:40:00,15.41,15.5,15.39,15.39,83900.0,15.41,15.5,15.39,15.39,83900.0
2011-06-09 10:45:00,15.38,15.41,15.35,15.38,79100.0,15.38,15.41,15.35,15.38,79100.0
2011-06-09 10:50:00,15.38,15.43,15.38,15.39,42800.0,15.38,15.43,15.38,15.39,42800.0
2011-06-09 10:55:00,15.4,15.42,15.37,15.39,42700.0,15.4,15.42,15.37,15.39,42700.0
2011-06-09 11:00:00,15.38,15.41,15.36,15.38,28000.0,15.38,15.41,15.36,15.38,28000.0
2011-06-09 11:05:00,15.38,15.41,15.34,15.37,39400.0,15.38,15.41,15.34,15.37,39400.0
2011-06-09 11:10:00,15.37,15.51,15.34,15.5,94500.0,15.37,15.51,15.34,15.5,94500.0
2011-06-09 11:15:00,15.5,15.58,15.5,15.56,57800.0,15.5,15.58,15.5,15.56,57800.0
2011-06-09 11:20:00,15.54,15.61,15.54,15.6,36500.0,15.54,15.61,15.54,15.6,36500.0
2011-06-09 11:25:00,15.6,15.67,15.57,15.66,60300.0,15.6,15.67,15.57,15.66,60300.0
2011-06-09 11:30:00,15.65,15.72,15.64,15.71,58400.0,15.65,15.72,15.64,15.71,58400.0
2011-06-09 11:35:00,15.71,15.72,15.63,15.63,27700.0,15.71,15.72,15.63,15.63,27700.0
2011-06-09 11:40:00,15.63,15.63,15.54,15.54,19400.0,15.63,15.63,15.54,15.54,19400.0
2011-06-09 11:45:00,15.54,15.57,15.54,15.56,19900.0,15.54,15.57,15.54,15.56,19900.0
2011-06-09 11:50:00,15.57,15.66,15.56,15.63,31500.0,15.57,15.66,15.56,15.63,31500.0
2011-06-09 11:55:00,15.64,15.67,15.63,15.63,13400.0,15.64,15.67,15.63,15.63,13400.0
2011-06-09 12:00:00,15.63,15.63,15.62,15.62,6500.0,15.63,15.63,15.62,15.62,6500.0
2011-06-09 12:05:00,15.62,15.64,15.62,15.64,17900.0,15.62,15.64,15.62,15.64,17900.0
2011-06-09 12:10:00,15.65,15.67,15.63,15.64,17000.0,15.65,15.67,15.63,15.64,17000.0
2011-06-09 12:15:00,15.64,15.65,15.63,15.64,6600.0,15.64,15.65,15.63,15.64,6600.0
2011-06-09 12:20:00,15.65,15.65,15.62,15.62,6700.0,15.65,15.65,15.62,15.62,6700.0
2011-06-09 12:25:00,15.63,15.64,15.62,15.64,8200.0,15.63,15.64,15.62,15.64,8200.0
2011-06-09 12:30:00,15.63,15.65,15.63,15.64,21300.0,15.63,15.65,15.63,15.64,21300.0
2011-06-09 12:35:00,15.65,15.65,15.61,15.63,33100.0,15.65,15.65,15.61,15.63,33100.0
2011-06-09 12:40:00,15.63,15.65,15.62,15.65,13400.0,15.63,15.65,15.62,15.65,13400.0
2011-06-09 12:45:00,15.65,15.65,15.64,15.65,23200.0,15.65,15.65,15.64,15.65,23200.0
2011-06-09 12:50:00,15.65,15.65,15.64,15.65,15700.0,15.65,15.65,15.64,15.65,15700.0
2011-06-09 12:55:00,15.65,15.71,15.64,15.7,45300.0,15.65,15.71,15.64,15.7,45300.0
2011-06-09 13:00:00,15.7,15.73,15.69,15.72,28600.0,15.7,15.73,15.69,15.72,28600.0
2011-06-09 13:05:00,15.72,15.77,15.72,15.73,30400.0,15.72,15.77,15.72,15.73,30400.0
2011-06-09 13:10:00,15.74,15.76,15.74,15.75,7400.0,15.74,15.76,15.74,15.75,7400.0
2011-06-09 13:15:00,15.76,15.82,15.75,15.8,26400.0,15.76,15.82,15.75,15.8,26400.0
2011-06-09 13:20:00,15.81,15.82,15.8,15.81,8700.0,15.81,15.82,15.8,15.81,8700.0
2011-06-09 13:25:00,15.8,15.8,15.76,15.78,19100.0,15.8,15.8,15.76,15.78,19100.0
2011-06-09 13:30:00,15.77,15.79,15.76,15.78,17700.0,15.77,15.79,15.76,15.78,17700.0
2011-06-09 13:35:00,15.78,15.78,15.77,15.77,11200.0,15.78,15.78,15.77,15.77,11200.0
2011-06-09 13:40:00,15.78,15.78,15.72,15.74,33700.0,15.78,15.78,15.72,15.74,33700.0
2011-06-09 13:45:00,15.74,15.74,15.71,15.73,16900.0,15.74,15.74,15.71,15.73,16900.0
2011-06-09 13:50:00,15.73,15.77,15.72,15.76,25600.0,15.73,15.77,15.72,15.76,25600.0
2011-06-09 13:55:00,15.77,15.78,15.76,15.78,21400.0,15.77,15.78,15.76,15.78,21400.0
2011-06-09 14:00:00,15.78,15.82,15.77,15.82,33300.0,15.78,15.82,15.77,15.82,33300.0
2011-06-09 14:05:00,15.82,15.82,15.79,15.8,30600.0,15.82,15.82,15.79,15.8,30600.0
2011-06-09 14:10:00,15.81,15.82,15.78,15.8,71100.0,15.81,15.82,15.78,15.8,71100.0
2011-06-09 14:15:00,15.8,15.8,15.79,15.8,24000.0,15.8,15.8,15.79,15.8,24000.0
2011-06-09 14:20:00,15.8,15.8,15.75,15.75,30700.0,15.8,15.8,15.75,15.75,30700.0
2011-06-09 14:25:00,15.75,15.77,15.75,15.77,15500.0,15.75,15.77,15.75,15.77,15500.0
2011-06-09 14:30:00,15.76,15.8,15.76,15.77,28900.0,15.76,15.8,15.76,15.77,28900.0
2011-06-09 14:35:00,15.78,15.8,15.77,15.8,21000.0,15.78,15.8,15.77,15.8,21000.0
2011-06-09 14:40:00,15.8,15.83,15.79,15.83,20400.0,15.8,15.83,15.79,15.83,20400.0
2011-06-09 14:45:00,15.83,15.84,15.82,15.83,23100.0,15.83,15.84,15.82,15.83,23100.0
2011-06-09 14:50:00,15.83,15.84,15.82,15.82,21400.0,15.83,15.84,15.82,15.82,21400.0
2011-06-09 14:55:00,15.83,15.83,15.75,15.78,59400.0,15.83,15.83,15.75,15.78,59400.0
2011-06-09 15:00:00,15.77,15.79,15.74,15.74,44500.0,15.77,15.79,15.74,15.74,44500.0
2011-06-09 15:05:00,15.74,15.76,15.72,15.73,32800.0,15.74,15.76,15.72,15.73,32800.0
2011-06-09 15:10:00,15.74,15.75,15.73,15.75,27900.0,15.74,15.75,15.73,15.75,27900.0
2011-06-09 15:15:00,15.75,15.75,15.69,15.69,58200.0,15.75,15.75,15.69,15.69,58200.0
2011-06-09 15:20:00,15.7,15.73,15.69,15.73,49400.0,15.7,15.73,15.69,15.73,49400.0
2011-06-09 15:25:00,15.73,15.74,15.7,15.7,100300.0,15.73,15.74,15.7,15.7,100300.0
2011-06-09 15:30:00,15.7,15.75,15.7,15.72,75300.0,15.7,15.75,15.7,15.72,75300.0
2011-06-09 15:35:00,15.72,15.76,15.72,15.72,64300.0,15.72,15.76,15.72,15.72,64300.0
2011-06-09 15:40:00,15.72,15.76,15.72,15.73,108500.0,15.72,15.76,15.72,15.73,108500.0
2011-06-09 15:45:00,15.73,15.75,15.71,15.74,90800.0,15.73,15.75,15.71,15.74,90800.0
2011-06-09 15:50:00,15.74,15.76,15.71,15.76,129900.0,15.74,15.76,15.71,15.76,129900.0
2011-06-09 15:55:00,15.76,15.77,15.73,15.73,95800.0,15.76,15.77,15.73,15.73,95800.0
2011-06-10 09:30:00,15.66,15.76,15.59,15.71,19100.0,15.66,15.76,15.59,15.71,19100.0
2011-06-10 09:35:00,15.72,15.76,15.68,15.68,28900.0,15.72,15.76,15.68,15.68,28900.0
2011-06-10 09:40:00,15.67,15.68,15.65,15.66,21400.0,15.67,15.68,15.65,15.66,21400.0
2011-06-10 09:45:00,15.66,15.69,15.65,15.69,19900.0,15.66,15.69,15.65,15.69,19900.0
2011-06-10 09:50:00,15.68,15.68,15.61,15.61,24200.0,15.68,15.68,15.61,15.61,24200.0
2011-06-10 09:55:00,15.62,15.63,15.61,15.63,23800.0,15.62,15.63,15.61,15.63,23800.0
2011-06-10 10:00:00,15.64,15.64,15.51,15.54,60900.0,15.64,15.64,15.51,15.54,60900.0
2011-06-10 10:05:00,15.54,15.59,15.53,15.53,71000.0,15.54,15.59,15.53,15.53,71000.0
2011-06-10 10:10:00,15.54,15.57,15.51,15.55,36500.0,15.54,15.57,15.51,15.55,36500.0
2011-06-10 10:15:00,15.55,15.6,15.55,15.6,26600.0,15.55,15.6,15.55,15.6,26600.0
2011-06-10 10:20:00,15.6,15.61,15.57,15.59,22500.0,15.6,15.61,15.57,15.59,22500.0
2011-06-10 10:25:00,15.58,15.62,15.57,15.62,18600.0,15.58,15.62,15.57,15.62,18600.0
2011-06-10 10:30:00,15.61,15.62,15.57,15.57,17600.0,15.61,15.62,15.57,15.57,17600.0
2011-06-10 10:35:00,15.57,15.58,15.56,15.57,14200.0,15.57,15.58,15.56,15.57,14200.0
2011-06-10 10:40:00,15.56,15.56,15.5,15.56,44500.0,15.56,15.56,15.5,15.56,44500.0
2011-06-10 10:45:00,15.55,15.56,15.52,15.53,30000.0,15.55,15.56,15.52,15.53,30000.0
2011-06-10 10:50:00,15.53,15.53,15.47,15.51,24800.0,15.53,15.53,15.47,15.51,24800.0
2011-06-10 10:55:00,15.52,15.52,15.46,15.49,35000.0,15.52,15.52,15.46,15.49,35000.0
2011-06-10 11:00:00,15.49,15.53,15.49,15.52,31500.0,15.49,15.53,15.49,15.52,31500.0
2011-06-10 11:05:00,15.52,15.52,15.45,15.46,28100.0,15.52,15.52,15.45,15.46,28100.0
2011-06-10 11:10:00,15.46,15.47,15.45,15.45,24000.0,15.46,15.47,15.45,15.45,24000.0
2011-06-10 11:15:00,15.45,15.47,15.45,15.46,23800.0,15.45,15.47,15.45,15.46,23800.0
2011-06-10 11:20:00,15.46,15.48,15.46,15.48,13500.0,15.46,15.48,15.46,15.48,13500.0
2011-06-10 11:25:00,15.48,15.49,15.43,15.43,30800.0,15.48,15.49,15.43,15.43,30800.0
2011-06-10 11:30:00,15.43,15.46,15.43,15.44,24200.0,15.43,15.46,15.43,15.44,24200.0
2011-06-10 11:35:00,15.44,15.46,15.43,15.43,15100.0,15.44,15.46,15.43,15.43,15100.0
2011-06-10 11:40:00,15.43,15.43,15.42,15.43,12300.0,15.43,15.43,15.42,15.43,12300.0
2011-06-10 11:45:00,15.42,15.44,15.42,15.44,6100.0,15.42,15.44,15.42,15.44,6100.0
2011-06-10 11:50:00,15.45,15.45,15.43,15.45,14100.0,15.45,15.45,15.43,15.45,14100.0
2011-06-10 11:55:00,15.46,15.49,15.45,15.49,10600.0,15.46,15.49,15.45,15.49,10600.0
2011-06-10 12:00:00,15.5,15.54,15.5,15.53,37500.0,15.5,15.54,15.5,15.53,37500.0
2011-06-10 12:05:00,15.53,15.54,15.49,15.51,37300.0,15.53,15.54,15.49,15.51,37300.0
2011-06-10 12:10:00,15.51,15.55,15.5,15.52,45800.0,15.51,15.55,15.5,15.52,45800.0
2011-06-10 12:15:00,15.53,15.54,15.52,15.53,6600.0,15.53,15.54,15.52,15.53,6600.0
2011-06-10 12:20:00,15.54,15.55,15.54,15.55,8200.0,15.54,15.55,15.54,15.55,8200.0
2011-06-10 12:25:00,15.54,15.55,15.54,15.54,14100.0,15.54,15.55,15.54,15.54,14100.0
2011-06-10 12:30:00,15.54,15.61,15.54,15.61,35900.0,15.54,15.61,15.54,15.61,35900.0
2011-06-10 12:35:00,15.61,15.62,15.59,15.62,25900.0,15.61,15.62,15.59,15.62,25900.0
2011-06-10 12:40:00,15.62,15.62,15.61,15.62,20200.0,15.62,15.62,15.61,15.62,20200.0
2011-06-10 12:45:00,15.62,15.62,15.6,15.61,24900.0,15.62,15.62,15.6,15.61,24900.0
2011-06-10 12:50:00,15.61,15.62,15.61,15.61,11500.0,15.61,15.62,15.61,15.61,11500.0
2011-06-10 12:55:00,15.62,15.63,15.6,15.61,21000.0,15.62,15.63,15.6,15.61,21000.0
2011-06-10 13:00:00,15.6,15.61,15.56,15.57,14000.0,15.6,15.61,15.56,15.57,14000.0
2011-06-10 13:05:00,15.57,15.6,15.57,15.6,26500.0,15.57,15.6,15.57,15.6,26500.0
2011-06-10 13:10:00,15.6,15.6,15.56,15.58,43100.0,15.6,15.6,15.56,15.58,43100.0
2011-06-10 13:15:00,15.57,15.58,15.56,15.57,16300.0,15.57,15.58,15.56,15.57,16300.0
2011-06-10 13:20:00,15.56,15.56,15.55,15.56,7000.0,15.56,15.56,15.55,15.56,7000.0
2011-06-10 13:25:00,15.56,15.56,15.54,15.56,43000.0,15.56,15.56,15.54,15.56,43000.0
2011-06-10 13:30:00,15.55,15.56,15.49,15.49,28700.0,15.55,15.56,15.49,15.49,28700.0
2011-06-10 13:35:00,15.49,15.5,15.4,15.4,50800.0,15.49,15.5,15.4,15.4,50800.0
2011-06-10 13:40:00,15.4,15.44,15.4,15.41,47600.0,15.4,15.44,15.4,15.41,47600.0
2011-06-10 13:45:00,15.41,15.47,15.41,15.46,15600.0,15.41,15.47,15.41,15.46,15600.0
2011-06-10 13:50:00,15.46,15.51,15.44,15.51,29300.0,15.46,15.51,15.44,15.51,29300.0
2011-06-10 13:55:00,15.52,15.55,15.52,15.55,14000.0,15.52,15.55,15.52,15.55,14000.0
2011-06-10 14:00:00,15.55,15.64,15.54,15.63,25300.0,15.55,15.64,15.54,15.63,25300.0
2011-06-10 14:05:00,15.63,15.67,15.62,15.65,60300.0,15.63,15.67,15.62,15.65,60300.0
2011-06-10 14:10:00,15.64,15.65,15.61,15.63,22000.0,15.64,15.65,15.61,15.63,22000.0
2011-06-10 14:15:00,15.63,15.67,15.62,15.66,34800.0,15.63,15.67,15.62,15.66,34800.0
2011-06-10 14:20:00,15.66,15.67,15.61,15.61,26100.0,15.66,15.67,15.61,15.61,26100.0
2011-06-10 14:25:00,15.61,15.62,15.6,15.62,21700.0,15.61,15.62,15.6,15.62,21700.0
2011-06-10 14:30:00,15.62,15.65,15.61,15.61,21200.0,15.62,15.65,15.61,15.61,21200.0
2011-06-10 14:35:00,15.61,15.63,15.6,15.61,24300.0,15.61,15.63,15.6,15.61,24300.0
2011-06-10 14:40:00,15.6,15.63,15.59,15.6,21200.0,15.6,15.63,15.59,15.6,21200.0
2011-06-10 14:45:00,15.6,15.61,15.59,15.61,29800.0,15.6,15.61,15.59,15.61,29800.0
2011-06-10 14:50:00,15.62,15.63,15.61,15.63,20400.0,15.62,15.63,15.61,15.63,20400.0
2011-06-10 14:55:00,15.64,15.66,15.63,15.65,25000.0,15.64,15.66,15.63,15.65,25000.0
2011-06-10 15:00:00,15.66,15.67,15.64,15.65,42400.0,15.66,15.67,15.64,15.65,42400.0
2011-06-10 15:05:00,15.65,15.66,15.6,15.62,39000.0,15.65,15.66,15.6,15.62,39000.0
2011-06-10 15:10:00,15.63,15.65,15.63,15.63,25000.0,15.63,15.65,15.63,15.63,25000.0
2011-06-10 15:15:00,15.63,15.68,15.63,15.67,53900.0,15.63,15.68,15.63,15.67,53900.0
2011-06-10 15:20:00,15.68,15.69,15.67,15.69,31700.0,15.68,15.69,15.67,15.69,31700.0
2011-06-10 15:25:00,15.69,15.7,15.66,15.68,44500.0,15.69,15.7,15.66,15.68,44500.0
2011-06-10 15:30:00,15.69,15.69,15.68,15.68,32600.0,15.69,15.69,15.68,15.68,32600.0
2011-06-10 15:35:00,15.69,15.69,15.65,15.66,103000.0,15.69,15.69,15.65,15.66,103000.0
2011-06-10 15:40:00,15.66,15.66,15.59,15.59,73200.0,15.66,15.66,15.59,15.59,73200.0
2011-06-10 15:45:00,15.59,15.63,15.58,15.6,103000.0,15.59,15.63,15.58,15.6,103000.0
2011-06-10 15:50:00,15.59,15.6,15.57,15.6,81700.0,15.59,15.6,15.57,15.6,81700.0
2011-06-10 15:55:00,15.6,15.61,15.57,15.6,119000.0,15.6,15.61,15.57,15.6,119000.0
2011-06-13 09:30:00,15.56,15.56,15.34,15.39,42100.0,15.56,15.56,15.34,15.39,42100.0
2011-06-13 09:35:00,15.4,15.48,15.38,15.39,45800.0,15.4,15.48,15.38,15.39,45800.0
2011-06-13 09:40:00,15.38,15.44,15.38,15.42,42500.0,15.38,15.44,15.38,15.42,42500.0
2011-06-13 09:45:00,15.42,15.44,15.4,15.41,36300.0,15.42,15.44,15.4,15.41,36300.0
2011-06-13 09:50:00,15.42,15.42,15.3,15.34,47500.0,15.42,15.42,15.3,15.34,47500.0
2011-06-13 09:55:00,15.34,15.37,15.34,15.35,13200.0,15.34,15.37,15.34,15.35,13200.0
2011-06-13 10:00:00,15.34,15.38,15.33,15.38,27400.0,15.34,15.38,15.33,15.38,27400.0
2011-06-13 10:05:00,15.37,15.38,15.34,15.34,21800.0,15.37,15.38,15.34,15.34,21800.0
2011-06-13 10:10:00,15.35,15.37,15.33,15.37,17800.0,15.35,15.37,15.33,15.37,17800.0
2011-06-13 10:15:00,15.36,15.42,15.35,15.41,34900.0,15.36,15.42,15.35,15.41,34900.0
2011-06-13 10:20:00,15.42,15.5,15.4,15.48,18500.0,15.42,15.5,15.4,15.48,18500.0
2011-06-13 10:25:00,15.49,15.54,15.49,15.51,27800.0,15.49,15.54,15.49,15.51,27800.0
2011-06-13 10:30:00,15.53,15.53,15.49,15.53,13800.0,15.53,15.53,15.49,15.53,13800.0
2011-06-13 10:35:00,15.52,15.54,15.51,15.54,26300.0,15.52,15.54,15.51,15.54,26300.0
2011-06-13 10:40:00,15.55,15.56,15.52,15.52,32900.0,15.55,15.56,15.52,15.52,32900.0
2011-06-13 10:45:00,15.53,15.55,15.51,15.52,20400.0,15.53,15.55,15.51,15.52,20400.0
2011-06-13 10:50:00,15.53,15.58,15.53,15.54,13600.0,15.53,15.58,15.53,15.54,13600.0
2011-06-13 10:55:00,15.54,15.54,15.43,15.45,23500.0,15.54,15.54,15.43,15.45,23500.0
2011-06-13 11:00:00,15.45,15.46,15.43,15.43,6800.0,15.45,15.46,15.43,15.43,6800.0
2011-06-13 11:05:00,15.44,15.46,15.43,15.45,6100.0,15.44,15.46,15.43,15.45,6100.0
2011-06-13 11:10:00,15.45,15.48,15.45,15.48,12400.0,15.45,15.48,15.45,15.48,12400.0
2011-06-13 11:15:00,15.48,15.51,15.47,15.51,9500.0,15.48,15.51,15.47,15.51,9500.0
2011-06-13 11:20:00,15.51,15.53,15.5,15.52,26100.0,15.51,15.53,15.5,15.52,26100.0
2011-06-13 11:25:00,15.51,15.51,15.49,15.5,6900.0,15.51,15.51,15.49,15.5,6900.0
2011-06-13 11:30:00,15.5,15.51,15.48,15.49,6400.0,15.5,15.51,15.48,15.49,6400.0
2011-06-13 11:35:00,15.48,15.49,15.48,15.49,3700.0,15.48,15.49,15.48,15.49,3700.0
2011-06-13 11:40:00,15.48,15.51,15.48,15.48,8100.0,15.48,15.51,15.48,15.48,8100.0
2011-06-13 11:45:00,15.48,15.49,15.47,15.47,18400.0,15.48,15.49,15.47,15.47,18400.0
2011-06-13 11:50:00,15.46,15.48,15.45,15.46,9800.0,15.46,15.48,15.45,15.46,9800.0
2011-06-13 11:55:00,15.46,15.46,15.43,15.44,3300.0,15.46,15.46,15.43,15.44,3300.0
2011-06-13 12:00:00,15.44,15.44,15.41,15.44,25600.0,15.44,15.44,15.41,15.44,25600.0
2011-06-13 12:05:00,15.44,15.45,15.43,15.44,3100.0,15.44,15.45,15.43,15.44,3100.0
2011-06-13 12:10:00,15.44,15.46,15.44,15.46,5500.0,15.44,15.46,15.44,15.46,5500.0
2011-06-13 12:15:00,15.45,15.48,15.43,15.44,10600.0,15.45,15.48,15.43,15.44,10600.0
2011-06-13 12:20:00,15.44,15.45,15.42,15.42,9700.0,15.44,15.45,15.42,15.42,9700.0
2011-06-13 12:25:00,15.42,15.42,15.38,15.39,7500.0,15.42,15.42,15.38,15.39,7500.0
2011-06-13 12:30:00,15.39,15.45,15.39,15.45,14500.0,15.39,15.45,15.39,15.45,14500.0
2011-06-13 12:35:00,15.44,15.46,15.43,15.46,6900.0,15.44,15.46,15.43,15.46,6900.0
2011-06-13 12:40:00,15.46,15.48,15.46,15.48,9300.0,15.46,15.48,15.46,15.48,9300.0
2011-06-13 12:45:00,15.47,15.48,15.46,15.46,6000.0,15.47,15.48,15.46,15.46,6000.0
2011-06-13 12:50:00,15.46,15.47,15.46,15.46,3800.0,15.46,15.47,15.46,15.46,3800.0
2011-06-13 12:55:00,15.46,15.46,15.44,15.44,18000.0,15.46,15.46,15.44,15.44,18000.0
2011-06-13 13:00:00,15.43,15.43,15.38,15.38,16100.0,15.43,15.43,15.38,15.38,16100.0
2011-06-13 13:05:00,15.38,15.4,15.38,15.39,5300.0,15.38,15.4,15.38,15.39,5300.0
2011-06-13 13:10:00,15.39,15.39,15.38,15.38,11100.0,15.39,15.39,15.38,15.38,11100.0
2011-06-13 13:15:00,15.39,15.42,15.38,15.42,11300.0,15.39,15.42,15.38,15.42,11300.0
2011-06-13 13:20:00,15.42,15.45,15.42,15.45,5500.0,15.42,15.45,15.42,15.45,5500.0
2011-06-13 13:25:00,15.46,15.48,15.46,15.48,9000.0,15.46,15.48,15.46,15.48,9000.0
2011-06-13 13:30:00,15.48,15.5,15.48,15.5,3700.0,15.48,15.5,15.48,15.5,3700.0
2011-06-13 13:35:00,15.5,15.5,15.48,15.49,23100.0,15.5,15.5,15.48,15.49,23100.0
2011-06-13 13:40:00,15.5,15.5,15.49,15.5,3200.0,15.5,15.5,15.49,15.5,3200.0
2011-06-13 13:45:00,15.49,15.5,15.47,15.47,18400.0,15.49,15.5,15.47,15.47,18400.0
2011-06-13 13:50:00,15.48,15.49,15.47,15.49,6900.0,15.48,15.49,15.47,15.49,6900.0
2011-06-13 13:55:00,15.49,15.51,15.49,15.5,65300.0,15.49,15.51,15.49,15.5,65300.0
2011-06-13 14:00:00,15.5,15.52,15.49,15.5,28500.0,15.5,15.52,15.49,15.5,28500.0
2011-06-13 14:05:00,15.51,15.54,15.51,15.52,12500.0,15.51,15.54,15.51,15.52,12500.0
2011-06-13 14:10:00,15.52,15.53,15.51,15.51,4300.0,15.52,15.53,15.51,15.51,4300.0
2011-06-13 14:15:00,15.51,15.52,15.49,15.5,5100.0,15.51,15.52,15.49,15.5,5100.0
2011-06-13 14:20:00,15.5,15.51,15.49,15.51,3000.0,15.5,15.51,15.49,15.51,3000.0
2011-06-13 14:25:00,15.51,15.51,15.49,15.49,4700.0,15.51,15.51,15.49,15.49,4700.0
2011-06-13 14:30:00,15.49,15.49,15.44,15.45,12500.0,15.49,15.49,15.44,15.45,12500.0
2011-06-13 14:35:00,15.45,15.46,15.39,15.43,31900.0,15.45,15.46,15.39,15.43,31900.0
2011-06-13 14:40:00,15.43,15.46,15.43,15.46,10400.0,15.43,15.46,15.43,15.46,10400.0
2011-06-13 14:45:00,15.46,15.5,15.45,15.5,10000.0,15.46,15.5,15.45,15.5,10000.0
2011-06-13 14:50:00,15.51,15.51,15.49,15.5,6200.0,15.51,15.51,15.49,15.5,6200.0
2011-06-13 14:55:00,15.49,15.5,15.45,15.45,10000.0,15.49,15.5,15.45,15.45,10000.0
2011-06-13 15:00:00,15.45,15.45,15.43,15.44,14200.0,15.45,15.45,15.43,15.44,14200.0
2011-06-13 15:05:00,15.44,15.48,15.44,15.46,13700.0,15.44,15.48,15.44,15.46,13700.0
2011-06-13 15:10:00,15.45,15.46,15.44,15.46,12400.0,15.45,15.46,15.44,15.46,12400.0
2011-06-13 15:15:00,15.45,15.47,15.41,15.44,32200.0,15.45,15.47,15.41,15.44,32200.0
2011-06-13 15:20:00,15.45,15.46,15.44,15.45,4900.0,15.45,15.46,15.44,15.45,4900.0
2011-06-13 15:25:00,15.46,15.46,15.45,15.46,7800.0,15.46,15.46,15.45,15.46,7800.0
2011-06-13 15:30:00,15.46,15.47,15.43,15.45,41200.0,15.46,15.47,15.43,15.45,41200.0
2011-06-13 15:35:00,15.45,15.47,15.43,15.43,26100.0,15.45,15.47,15.43,15.43,26100.0
2011-06-13 15:40:00,15.43,15.47,15.43,15.44,27600.0,15.43,15.47,15.43,15.44,27600.0
2011-06-13 15:45:00,15.45,15.46,15.42,15.46,32800.0,15.45,15.46,15.42,15.46,32800.0
2011-06-13 15:50:00,15.45,15.46,15.44,15.45,21000.0,15.45,15.46,15.44,15.45,21000.0
2011-06-13 15:55:00,15.46,15.46,15.42,15.44,64400.0,15.46,15.46,15.42,15.44,64400.0
2011-06-14 09:30:00,15.18,15.3,15.02,15.02,307000.0,15.18,15.3,15.02,15.02,307000.0
2011-06-14 09:35:00,15.03,15.08,15.0,15.07,126400.0,15.03,15.08,15.0,15.07,126400.0
2011-06-14 09:40:00,15.06,15.07,14.99,15.0,158900.0,15.06,15.07,14.99,15.0,158900.0
2011-06-14 09:45:00,15.0,15.02,14.89,14.95,145900.0,15.0,15.02,14.89,14.95,145900.0
2011-06-14 09:50:00,14.95,14.96,14.82,14.87,137900.0,14.95,14.96,14.82,14.87,137900.0
2011-06-14 09:55:00,14.88,14.95,14.88,14.89,101800.0,14.88,14.95,14.88,14.89,101800.0
2011-06-14 10:00:00,14.88,14.89,14.78,14.84,97100.0,14.88,14.89,14.78,14.84,97100.0
2011-06-14 10:05:00,14.84,14.86,14.78,14.82,73200.0,14.84,14.86,14.78,14.82,73200.0
2011-06-14 10:10:00,14.82,14.97,14.82,14.95,43000.0,14.82,14.97,14.82,14.95,43000.0
2011-06-14 10:15:00,14.95,14.96,14.91,14.94,64500.0,14.95,14.96,14.91,14.94,64500.0
2011-06-14 10:20:00,14.95,15.05,14.93,15.01,88100.0,14.95,15.05,14.93,15.01,88100.0
2011-06-14 10:25:00,15.02,15.05,14.97,14.99,40200.0,15.02,15.05,14.97,14.99,40200.0
2011-06-14 10:30:00,15.0,15.0,14.96,14.97,48600.0,15.0,15.0,14.96,14.97,48600.0
2011-06-14 10:35:00,14.97,14.97,14.91,14.92,224100.0,14.97,14.97,14.91,14.92,224100.0
2011-06-14 10:40:00,14.91,14.93,14.87,14.87,49600.0,14.91,14.93,14.87,14.87,49600.0
2011-06-14 10:45:00,14.88,14.88,14.83,14.83,37400.0,14.88,14.88,14.83,14.83,37400.0
2011-06-14 10:50:00,14.83,14.84,14.8,14.81,41800.0,14.83,14.84,14.8,14.81,41800.0
2011-06-14 10:55:00,14.81,14.85,14.75,14.83,114200.0,14.81,14.85,14.75,14.83,114200.0
2011-06-14 11:00:00,14.83,14.84,14.79,14.82,46100.0,14.83,14.84,14.79,14.82,46100.0
2011-06-14 11:05:00,14.82,14.83,14.78,14.81,67200.0,14.82,14.83,14.78,14.81,67200.0
2011-06-14 11:10:00,14.81,14.81,14.76,14.76,43400.0,14.81,14.81,14.76,14.76,43400.0
2011-06-14 11:15:00,14.76,14.77,14.73,14.75,76800.0,14.76,14.77,14.73,14.75,76800.0
2011-06-14 11:20:00,14.75,14.78,14.7,14.72,60700.0,14.75,14.78,14.7,14.72,60700.0
2011-06-14 11:25:00,14.72,14.76,14.72,14.74,43300.0,14.72,14.76,14.72,14.74,43300.0
2011-06-14 11:30:00,14.75,14.75,14.74,14.75,21600.0,14.75,14.75,14.74,14.75,21600.0
2011-06-14 11:35:00,14.75,14.75,14.69,14.7,182800.0,14.75,14.75,14.69,14.7,182800.0
2011-06-14 11:40:00,14.69,14.74,14.64,14.73,77300.0,14.69,14.74,14.64,14.73,77300.0
2011-06-14 11:45:00,14.73,14.85,14.68,14.69,135200.0,14.73,14.85,14.68,14.69,135200.0
2011-06-14 11:50:00,14.67,14.72,14.67,14.72,24900.0,14.67,14.72,14.67,14.72,24900.0
2011-06-14 11:55:00,14.72,14.81,14.72,14.79,43000.0,14.72,14.81,14.72,14.79,43000.0
2011-06-14 12:00:00,14.79,14.83,14.78,14.82,71500.0,14.79,14.83,14.78,14.82,71500.0
2011-06-14 12:05:00,14.82,14.83,14.81,14.82,25300.0,14.82,14.83,14.81,14.82,25300.0
2011-06-14 12:10:00,14.81,14.82,14.79,14.79,24500.0,14.81,14.82,14.79,14.79,24500.0
2011-06-14 12:15:00,14.79,14.8,14.79,14.79,16000.0,14.79,14.8,14.79,14.79,16000.0
2011-06-14 12:20:00,14.79,14.8,14.79,14.8,16900.0,14.79,14.8,14.79,14.8,16900.0
2011-06-14 12:25:00,14.79,14.8,14.79,14.8,18500.0,14.79,14.8,14.79,14.8,18500.0
2011-06-14 12:30:00,14.79,14.81,14.79,14.79,40400.0,14.79,14.81,14.79,14.79,40400.0
2011-06-14 12:35:00,14.79,14.8,14.79,14.8,15800.0,14.79,14.8,14.79,14.8,15800.0
2011-06-14 12:40:00,14.79,14.81,14.79,14.8,26400.0,14.79,14.81,14.79,14.8,26400.0
2011-06-14 12:45:00,14.79,14.8,14.79,14.8,30000.0,14.79,14.8,14.79,14.8,30000.0
2011-06-14 12:50:00,14.8,14.8,14.79,14.8,12900.0,14.8,14.8,14.79,14.8,12900.0
2011-06-14 12:55:00,14.79,14.83,14.79,14.79,84700.0,14.79,14.83,14.79,14.79,84700.0
2011-06-14 13:00:00,14.79,14.8,14.74,14.78,43500.0,14.79,14.8,14.74,14.78,43500.0
2011-06-14 13:05:00,14.77,14.78,14.77,14.78,10000.0,14.77,14.78,14.77,14.78,10000.0
2011-06-14 13:10:00,14.77,14.78,14.77,14.78,21300.0,14.77,14.78,14.77,14.78,21300.0
2011-06-14 13:15:00,14.77,14.78,14.76,14.76,34100.0,14.77,14.78,14.76,14.76,34100.0
2011-06-14 13:20:00,14.77,14.82,14.76,14.82,20500.0,14.77,14.82,14.76,14.82,20500.0
2011-06-14 13:25:00,14.83,14.92,14.83,14.92,40400.0,14.83,14.92,14.83,14.92,40400.0
2011-06-14 13:30:00,14.91,15.0,14.91,14.99,57700.0,14.91,15.0,14.91,14.99,57700.0
2011-06-14 13:35:00,14.98,15.0,14.97,14.98,42800.0,14.98,15.0,14.97,14.98,42800.0
2011-06-14 13:40:00,14.97,14.98,14.96,14.98,19200.0,14.97,14.98,14.96,14.98,19200.0
2011-06-14 13:45:00,14.97,14.98,14.95,14.96,64300.0,14.97,14.98,14.95,14.96,64300.0
2011-06-14 13:50:00,14.95,14.99,14.95,14.97,83200.0,14.95,14.99,14.95,14.97,83200.0
2011-06-14 13:55:00,14.96,14.97,14.95,14.95,30800.0,14.96,14.97,14.95,14.95,30800.0
2011-06-14 14:00:00,14.96,15.05,14.95,15.03,90300.0,14.96,15.05,14.95,15.03,90300.0
2011-06-14 14:05:00,15.03,15.14,15.03,15.11,76000.0,15.03,15.14,15.03,15.11,76000.0
2011-06-14 14:10:00,15.11,15.11,15.06,15.07,65000.0,15.11,15.11,15.06,15.07,65000.0
2011-06-14 14:15:00,15.07,15.1,15.04,15.06,47300.0,15.07,15.1,15.04,15.06,47300.0
2011-06-14 14:20:00,15.07,15.07,15.05,15.05,40300.0,15.07,15.07,15.05,15.05,40300.0
2011-06-14 14:25:00,15.05,15.06,15.04,15.05,35700.0,15.05,15.06,15.04,15.05,35700.0
2011-06-14 14:30:00,15.05,15.06,15.04,15.06,19100.0,15.05,15.06,15.04,15.06,19100.0
2011-06-14 14:35:00,15.05,15.06,15.05,15.05,29700.0,15.05,15.06,15.05,15.05,29700.0
2011-06-14 14:40:00,15.05,15.06,15.04,15.06,38700.0,15.05,15.06,15.04,15.06,38700.0
2011-06-14 14:45:00,15.05,15.07,15.05,15.05,55900.0,15.05,15.07,15.05,15.05,55900.0
2011-06-14 14:50:00,15.06,15.06,15.05,15.06,29600.0,15.06,15.06,15.05,15.06,29600.0
2011-06-14 14:55:00,15.05,15.06,15.0,15.02,88400.0,15.05,15.06,15.0,15.02,88400.0
2011-06-14 15:00:00,15.03,15.04,15.01,15.01,51700.0,15.03,15.04,15.01,15.01,51700.0
2011-06-14 15:05:00,15.01,15.03,15.0,15.01,33400.0,15.01,15.03,15.0,15.01,33400.0
2011-06-14 15:10:00,15.02,15.02,15.0,15.01,19200.0,15.02,15.02,15.0,15.01,19200.0
2011-06-14 15:15:00,15.0,15.01,15.0,15.0,57200.0,15.0,15.01,15.0,15.0,57200.0
2011-06-14 15:20:00,15.01,15.01,14.95,14.97,49600.0,15.01,15.01,14.95,14.97,49600.0
2011-06-14 15:25:00,14.98,14.98,14.96,14.97,93000.0,14.98,14.98,14.96,14.97,93000.0
2011-06-14 15:30:00,14.98,14.99,14.96,14.98,83300.0,14.98,14.99,14.96,14.98,83300.0
2011-06-14 15:35:00,14.99,15.0,14.96,14.99,66500.0,14.99,15.0,14.96,14.99,66500.0
2011-06-14 15:40:00,14.98,14.99,14.98,14.99,53300.0,14.98,14.99,14.98,14.99,53300.0
2011-06-14 15:45:00,14.98,14.99,14.98,14.99,52000.0,14.98,14.99,14.98,14.99,52000.0
2011-06-14 15:50:00,14.99,15.0,14.98,14.99,113900.0,14.99,15.0,14.98,14.99,113900.0
2011-06-14 15:55:00,14.98,15.0,14.98,14.99,186700.0,14.98,15.0,14.98,14.99,186700.0
2011-06-15 09:30:00,14.95,14.99,14.83,14.84,25600.0,14.95,14.99,14.83,14.84,25600.0
2011-06-15 09:35:00,14.84,14.86,14.6,14.75,79000.0,14.84,14.86,14.6,14.75,79000.0
2011-06-15 09:40:00,14.74,14.77,14.63,14.69,71100.0,14.74,14.77,14.63,14.69,71100.0
2011-06-15 09:45:00,14.7,14.77,14.7,14.76,56300.0,14.7,14.77,14.7,14.76,56300.0
2011-06-15 09:50:00,14.77,14.81,14.77,14.8,66300.0,14.77,14.81,14.77,14.8,66300.0
2011-06-15 09:55:00,14.8,14.81,14.79,14.79,36800.0,14.8,14.81,14.79,14.79,36800.0
2011-06-15 10:00:00,14.8,14.8,14.77,14.77,40800.0,14.8,14.8,14.77,14.77,40800.0
2011-06-15 10:05:00,14.77,14.8,14.74,14.8,60900.0,14.77,14.8,14.74,14.8,60900.0
2011-06-15 10:10:00,14.8,14.83,14.78,14.79,50700.0,14.8,14.83,14.78,14.79,50700.0
2011-06-15 10:15:00,14.8,14.81,14.79,14.8,26500.0,14.8,14.81,14.79,14.8,26500.0
2011-06-15 10:20:00,14.8,14.82,14.76,14.76,28900.0,14.8,14.82,14.76,14.76,28900.0
2011-06-15 10:25:00,14.77,14.77,14.72,14.77,11900.0,14.77,14.77,14.72,14.77,11900.0
2011-06-15 10:30:00,14.78,14.8,14.73,14.74,23400.0,14.78,14.8,14.73,14.74,23400.0
2011-06-15 10:35:00,14.75,14.75,14.7,14.7,16800.0,14.75,14.75,14.7,14.7,16800.0
2011-06-15 10:40:00,14.71,14.78,14.7,14.78,25900.0,14.71,14.78,14.7,14.78,25900.0
2011-06-15 10:45:00,14.78,14.81,14.77,14.79,41300.0,14.78,14.81,14.77,14.79,41300.0
2011-06-15 10:50:00,14.79,14.79,14.73,14.73,18100.0,14.79,14.79,14.73,14.73,18100.0
2011-06-15 10:55:00,14.72,14.79,14.72,14.76,15700.0,14.72,14.79,14.72,14.76,15700.0
2011-06-15 11:00:00,14.75,14.8,14.73,14.78,11000.0,14.75,14.8,14.73,14.78,11000.0
2011-06-15 11:05:00,14.77,14.78,14.76,14.77,8600.0,14.77,14.78,14.76,14.77,8600.0
2011-06-15 11:10:00,14.77,14.77,14.69,14.7,24600.0,14.77,14.77,14.69,14.7,24600.0
2011-06-15 11:15:00,14.71,14.74,14.7,14.74,17100.0,14.71,14.74,14.7,14.74,17100.0
2011-06-15 11:20:00,14.74,14.79,14.74,14.78,16100.0,14.74,14.79,14.74,14.78,16100.0
2011-06-15 11:25:00,14.77,14.77,14.73,14.74,19900.0,14.77,14.77,14.73,14.74,19900.0
2011-06-15 11:30:00,14.75,14.76,14.64,14.64,49100.0,14.75,14.76,14.64,14.64,49100.0
2011-06-15 11:35:00,14.65,14.65,14.52,14.54,92000.0,14.65,14.65,14.52,14.54,92000.0
2011-06-15 11:40:00,14.54,14.55,14.52,14.53,40800.0,14.54,14.55,14.52,14.53,40800.0
2011-06-15 11:45:00,14.53,14.64,14.53,14.6,129300.0,14.53,14.64,14.53,14.6,129300.0
2011-06-15 11:50:00,14.6,14.62,14.51,14.61,65400.0,14.6,14.62,14.51,14.61,65400.0
2011-06-15 11:55:00,14.61,14.71,14.6,14.71,68800.0,14.61,14.71,14.6,14.71,68800.0
2011-06-15 12:00:00,14.71,14.75,14.69,14.69,134200.0,14.71,14.75,14.69,14.69,134200.0
2011-06-15 12:05:00,14.69,14.7,14.64,14.67,162800.0,14.69,14.7,14.64,14.67,162800.0
2011-06-15 12:10:00,14.67,14.68,14.64,14.65,60700.0,14.67,14.68,14.64,14.65,60700.0
2011-06-15 12:15:00,14.65,14.66,14.56,14.56,27600.0,14.65,14.66,14.56,14.56,27600.0
2011-06-15 12:20:00,14.56,14.6,14.56,14.57,7600.0,14.56,14.6,14.56,14.57,7600.0
2011-06-15 12:25:00,14.56,14.61,14.52,14.61,16800.0,14.56,14.61,14.52,14.61,16800.0
2011-06-15 12:30:00,14.62,14.63,14.61,14.61,7100.0,14.62,14.63,14.61,14.61,7100.0
2011-06-15 12:35:00,14.61,14.64,14.6,14.63,6300.0,14.61,14.64,14.6,14.63,6300.0
2011-06-15 12:40:00,14.64,14.68,14.64,14.65,6600.0,14.64,14.68,14.64,14.65,6600.0
2011-06-15 12:45:00,14.66,14.7,14.65,14.68,19800.0,14.66,14.7,14.65,14.68,19800.0
2011-06-15 12:50:00,14.68,14.69,14.65,14.66,12000.0,14.68,14.69,14.65,14.66,12000.0
2011-06-15 12:55:00,14.65,14.65,14.62,14.63,16800.0,14.65,14.65,14.62,14.63,16800.0
2011-06-15 13:00:00,14.64,14.69,14.64,14.67,22200.0,14.64,14.69,14.64,14.67,22200.0
2011-06-15 13:05:00,14.67,14.68,14.65,14.65,16600.0,14.67,14.68,14.65,14.65,16600.0
2011-06-15 13:10:00,14.65,14.65,14.6,14.63,32200.0,14.65,14.65,14.6,14.63,32200.0
2011-06-15 13:15:00,14.63,14.63,14.57,14.57,74900.0,14.63,14.63,14.57,14.57,74900.0
2011-06-15 13:20:00,14.56,14.57,14.49,14.54,136000.0,14.56,14.57,14.49,14.54,136000.0
2011-06-15 13:25:00,14.55,14.55,14.53,14.55,24000.0,14.55,14.55,14.53,14.55,24000.0
2011-06-15 13:30:00,14.54,14.54,14.52,14.52,13400.0,14.54,14.54,14.52,14.52,13400.0
2011-06-15 13:35:00,14.53,14.53,14.5,14.5,9600.0,14.53,14.53,14.5,14.5,9600.0
2011-06-15 13:40:00,14.5,14.53,14.5,14.5,53700.0,14.5,14.53,14.5,14.5,53700.0
2011-06-15 13:45:00,14.5,14.52,14.49,14.5,207900.0,14.5,14.52,14.49,14.5,207900.0
2011-06-15 13:50:00,14.5,14.51,14.5,14.51,10800.0,14.5,14.51,14.5,14.51,10800.0
2011-06-15 13:55:00,14.5,14.55,14.5,14.55,16200.0,14.5,14.55,14.5,14.55,16200.0
2011-06-15 14:00:00,14.56,14.59,14.55,14.58,8100.0,14.56,14.59,14.55,14.58,8100.0
2011-06-15 14:05:00,14.57,14.62,14.57,14.61,11000.0,14.57,14.62,14.57,14.61,11000.0
2011-06-15 14:10:00,14.61,14.63,14.6,14.63,9200.0,14.61,14.63,14.6,14.63,9200.0
2011-06-15 14:15:00,14.62,14.64,14.57,14.57,25400.0,14.62,14.64,14.57,14.57,25400.0
2011-06-15 14:20:00,14.56,14.58,14.55,14.57,39100.0,14.56,14.58,14.55,14.57,39100.0
2011-06-15 14:25:00,14.57,14.59,14.55,14.57,15000.0,14.57,14.59,14.55,14.57,15000.0
2011-06-15 14:30:00,14.58,14.61,14.57,14.57,16500.0,14.58,14.61,14.57,14.57,16500.0
2011-06-15 14:35:00,14.58,14.61,14.57,14.58,10200.0,14.58,14.61,14.57,14.58,10200.0
2011-06-15 14:40:00,14.58,14.61,14.58,14.6,28500.0,14.58,14.61,14.58,14.6,28500.0
2011-06-15 14:45:00,14.59,14.61,14.55,14.58,34700.0,14.59,14.61,14.55,14.58,34700.0
2011-06-15 14:50:00,14.58,14.59,14.55,14.57,27900.0,14.58,14.59,14.55,14.57,27900.0
2011-06-15 14:55:00,14.57,14.58,14.56,14.58,9800.0,14.57,14.58,14.56,14.58,9800.0
2011-06-15 15:00:00,14.58,14.58,14.55,14.55,29200.0,14.58,14.58,14.55,14.55,29200.0
2011-06-15 15:05:00,14.56,14.56,14.51,14.53,27700.0,14.56,14.56,14.51,14.53,27700.0
2011-06-15 15:10:00,14.54,14.54,14.47,14.5,225200.0,14.54,14.54,14.47,14.5,225200.0
2011-06-15 15:15:00,14.49,14.5,14.48,14.48,15300.0,14.49,14.5,14.48,14.48,15300.0
2011-06-15 15:20:00,14.49,14.52,14.48,14.51,33100.0,14.49,14.52,14.48,14.51,33100.0
2011-06-15 15:25:00,14.51,14.57,14.5,14.56,33800.0,14.51,14.57,14.5,14.56,33800.0
2011-06-15 15:30:00,14.57,14.58,14.52,14.52,24100.0,14.57,14.58,14.52,14.52,24100.0
2011-06-15 15:35:00,14.52,14.54,14.51,14.52,33000.0,14.52,14.54,14.51,14.52,33000.0
2011-06-15 15:40:00,14.52,14.53,14.49,14.53,34100.0,14.52,14.53,14.49,14.53,34100.0
2011-06-15 15:45:00,14.54,14.56,14.53,14.54,41200.0,14.54,14.56,14.53,14.54,41200.0
2011-06-15 15:50:00,14.55,14.56,14.53,14.55,70100.0,14.55,14.56,14.53,14.55,70100.0
2011-06-15 15:55:00,14.55,14.59,14.51,14.52,95900.0,14.55,14.59,14.51,14.52,95900.0
2011-06-16 09:30:00,14.53,14.53,14.38,14.4,17900.0,14.53,14.53,14.38,14.4,17900.0
2011-06-16 09:35:00,14.4,14.43,14.4,14.41,16200.0,14.4,14.43,14.4,14.41,16200.0
2011-06-16 09:40:00,14.4,14.47,14.4,14.47,16000.0,14.4,14.47,14.4,14.47,16000.0
2011-06-16 09:45:00,14.47,14.58,14.43,14.55,31200.0,14.47,14.58,14.43,14.55,31200.0
2011-06-16 09:50:00,14.54,14.57,14.5,14.5,9100.0,14.54,14.57,14.5,14.5,9100.0
2011-06-16 09:55:00,14.5,14.55,14.49,14.55,15300.0,14.5,14.55,14.49,14.55,15300.0
2011-06-16 10:00:00,14.54,14.57,14.49,14.56,27700.0,14.54,14.57,14.49,14.56,27700.0
2011-06-16 10:05:00,14.56,14.63,14.55,14.59,20400.0,14.56,14.63,14.55,14.59,20400.0
2011-06-16 10:10:00,14.59,14.66,14.59,14.64,13800.0,14.59,14.66,14.59,14.64,13800.0
2011-06-16 10:15:00,14.64,14.64,14.53,14.53,12500.0,14.64,14.64,14.53,14.53,12500.0
2011-06-16 10:20:00,14.54,14.55,14.48,14.55,14400.0,14.54,14.55,14.48,14.55,14400.0
2011-06-16 10:25:00,14.55,14.56,14.52,14.54,13500.0,14.55,14.56,14.52,14.54,13500.0
2011-06-16 10:30:00,14.53,14.56,14.5,14.52,9400.0,14.53,14.56,14.5,14.52,9400.0
2011-06-16 10:35:00,14.52,14.57,14.52,14.56,5300.0,14.52,14.57,14.52,14.56,5300.0
2011-06-16 10:40:00,14.57,14.6,14.56,14.57,9900.0,14.57,14.6,14.56,14.57,9900.0
2011-06-16 10:45:00,14.58,14.62,14.58,14.61,18600.0,14.58,14.62,14.58,14.61,18600.0
2011-06-16 10:50:00,14.61,14.62,14.6,14.6,7900.0,14.61,14.62,14.6,14.6,7900.0
2011-06-16 10:55:00,14.6,14.61,14.53,14.53,8000.0,14.6,14.61,14.53,14.53,8000.0
2011-06-16 11:00:00,14.53,14.56,14.52,14.54,8100.0,14.53,14.56,14.52,14.54,8100.0
2011-06-16 11:05:00,14.54,14.54,14.51,14.53,11900.0,14.54,14.54,14.51,14.53,11900.0
2011-06-16 11:10:00,14.53,14.56,14.52,14.56,4500.0,14.53,14.56,14.52,14.56,4500.0
2011-06-16 11:15:00,14.55,14.57,14.51,14.56,15300.0,14.55,14.57,14.51,14.56,15300.0
2011-06-16 11:20:00,14.57,14.59,14.53,14.55,10600.0,14.57,14.59,14.53,14.55,10600.0
2011-06-16 11:25:00,14.55,14.61,14.55,14.6,5400.0,14.55,14.61,14.55,14.6,5400.0
2011-06-16 11:30:00,14.6,14.61,14.58,14.58,7200.0,14.6,14.61,14.58,14.58,7200.0
2011-06-16 11:35:00,14.58,14.59,14.57,14.57,6400.0,14.58,14.59,14.57,14.57,6400.0
2011-06-16 11:40:00,14.57,14.59,14.56,14.58,5000.0,14.57,14.59,14.56,14.58,5000.0
2011-06-16 11:45:00,14.58,14.62,14.58,14.59,14700.0,14.58,14.62,14.58,14.59,14700.0
2011-06-16 11:50:00,14.58,14.62,14.58,14.62,3200.0,14.58,14.62,14.58,14.62,3200.0
2011-06-16 11:55:00,14.62,14.62,14.59,14.6,6500.0,14.62,14.62,14.59,14.6,6500.0
2011-06-16 12:00:00,14.61,14.63,14.59,14.6,10900.0,14.61,14.63,14.59,14.6,10900.0
2011-06-16 12:05:00,14.6,14.6,14.58,14.59,3600.0,14.6,14.6,14.58,14.59,3600.0
2011-06-16 12:10:00,14.59,14.59,14.56,14.57,5100.0,14.59,14.59,14.56,14.57,5100.0
2011-06-16 12:15:00,14.58,14.59,14.56,14.58,3500.0,14.58,14.59,14.56,14.58,3500.0
2011-06-16 12:20:00,14.59,14.59,14.57,14.58,11200.0,14.59,14.59,14.57,14.58,11200.0
2011-06-16 12:25:00,14.58,14.59,14.56,14.58,9800.0,14.58,14.59,14.56,14.58,9800.0
2011-06-16 12:30:00,14.58,14.6,14.58,14.59,4400.0,14.58,14.6,14.58,14.59,4400.0
2011-06-16 12:35:00,14.58,14.66,14.58,14.65,37900.0,14.58,14.66,14.58,14.65,37900.0
2011-06-16 12:40:00,14.65,14.67,14.62,14.62,33400.0,14.65,14.67,14.62,14.62,33400.0
2011-06-16 12:45:00,14.62,14.64,14.6,14.64,16400.0,14.62,14.64,14.6,14.64,16400.0
2011-06-16 12:50:00,14.64,14.64,14.63,14.63,4800.0,14.64,14.64,14.63,14.63,4800.0
2011-06-16 12:55:00,14.63,14.65,14.62,14.63,35100.0,14.63,14.65,14.62,14.63,35100.0
2011-06-16 13:00:00,14.63,14.64,14.62,14.64,6900.0,14.63,14.64,14.62,14.64,6900.0
2011-06-16 13:05:00,14.64,14.64,14.62,14.64,13600.0,14.64,14.64,14.62,14.64,13600.0
2011-06-16 13:10:00,14.63,14.64,14.62,14.63,9100.0,14.63,14.64,14.62,14.63,9100.0
2011-06-16 13:15:00,14.62,14.65,14.62,14.64,12000.0,14.62,14.65,14.62,14.64,12000.0
2011-06-16 13:20:00,14.64,14.65,14.63,14.63,5100.0,14.64,14.65,14.63,14.63,5100.0
2011-06-16 13:25:00,14.62,14.63,14.56,14.56,46100.0,14.62,14.63,14.56,14.56,46100.0
2011-06-16 13:30:00,14.56,14.56,14.49,14.53,19500.0,14.56,14.56,14.49,14.53,19500.0
2011-06-16 13:35:00,14.53,14.53,14.51,14.51,2900.0,14.53,14.53,14.51,14.51,2900.0
2011-06-16 13:40:00,14.5,14.51,14.46,14.46,13600.0,14.5,14.51,14.46,14.46,13600.0
2011-06-16 13:45:00,14.46,14.46,14.41,14.43,35700.0,14.46,14.46,14.41,14.43,35700.0
2011-06-16 13:50:00,14.44,14.45,14.41,14.41,13700.0,14.44,14.45,14.41,14.41,13700.0
2011-06-16 13:55:00,14.41,14.41,14.37,14.37,9200.0,14.41,14.41,14.37,14.37,9200.0
2011-06-16 14:00:00,14.37,14.43,14.35,14.4,177300.0,14.37,14.43,14.35,14.4,177300.0
2011-06-16 14:05:00,14.41,14.41,14.37,14.38,16500.0,14.41,14.41,14.37,14.38,16500.0
2011-06-16 14:10:00,14.38,14.38,14.34,14.35,14900.0,14.38,14.38,14.34,14.35,14900.0
2011-06-16 14:15:00,14.35,14.36,14.34,14.36,12000.0,14.35,14.36,14.34,14.36,12000.0
2011-06-16 14:20:00,14.36,14.36,14.3,14.3,15600.0,14.36,14.36,14.3,14.3,15600.0
2011-06-16 14:25:00,14.31,14.38,14.3,14.37,51900.0,14.31,14.38,14.3,14.37,51900.0
2011-06-16 14:30:00,14.36,14.38,14.35,14.35,9500.0,14.36,14.38,14.35,14.35,9500.0
2011-06-16 14:35:00,14.35,14.35,14.31,14.31,11400.0,14.35,14.35,14.31,14.31,11400.0
2011-06-16 14:40:00,14.31,14.32,14.3,14.3,10000.0,14.31,14.32,14.3,14.3,10000.0
2011-06-16 14:45:00,14.3,14.3,14.28,14.28,21700.0,14.3,14.3,14.28,14.28,21700.0
2011-06-16 14:50:00,14.28,14.29,14.26,14.27,22400.0,14.28,14.29,14.26,14.27,22400.0
2011-06-16 14:55:00,14.28,14.32,14.27,14.3,14900.0,14.28,14.32,14.27,14.3,14900.0
2011-06-16 15:00:00,14.31,14.35,14.3,14.35,15900.0,14.31,14.35,14.3,14.35,15900.0
2011-06-16 15:05:00,14.35,14.37,14.33,14.35,18600.0,14.35,14.37,14.33,14.35,18600.0
2011-06-16 15:10:00,14.34,14.37,14.34,14.37,19500.0,14.34,14.37,14.34,14.37,19500.0
2011-06-16 15:15:00,14.38,14.38,14.34,14.35,24700.0,14.38,14.38,14.34,14.35,24700.0
2011-06-16 15:20:00,14.35,14.39,14.35,14.39,29600.0,14.35,14.39,14.35,14.39,29600.0
2011-06-16 15:25:00,14.39,14.4,14.35,14.35,17400.0,14.39,14.4,14.35,14.35,17400.0
2011-06-16 15:30:00,14.36,14.46,14.35,14.46,69700.0,14.36,14.46,14.35,14.46,69700.0
2011-06-16 15:35:00,14.45,14.52,14.44,14.5,105900.0,14.45,14.52,14.44,14.5,105900.0
2011-06-16 15:40:00,14.5,14.51,14.48,14.49,88900.0,14.5,14.51,14.48,14.49,88900.0
2011-06-16 15:45:00,14.5,14.52,14.49,14.51,58000.0,14.5,14.52,14.49,14.51,58000.0
2011-06-16 15:50:00,14.51,14.53,14.49,14.51,65700.0,14.51,14.53,14.49,14.51,65700.0
2011-06-16 15:55:00,14.51,14.51,14.47,14.48,75400.0,14.51,14.51,14.47,14.48,75400.0
2011-06-17 09:30:00,14.57,14.68,14.51,14.64,183200.0,14.57,14.68,14.51,14.64,183200.0
2011-06-17 09:35:00,14.65,14.68,14.58,14.6,28200.0,14.65,14.68,14.58,14.6,28200.0
2011-06-17 09:40:00,14.6,14.62,14.5,14.51,13000.0,14.6,14.62,14.5,14.51,13000.0
2011-06-17 09:45:00,14.51,14.64,14.46,14.5,192900.0,14.51,14.64,14.46,14.5,192900.0
2011-06-17 09:50:00,14.51,14.51,14.5,14.5,14200.0,14.51,14.51,14.5,14.5,14200.0
2011-06-17 09:55:00,14.5,14.52,14.38,14.39,25300.0,14.5,14.52,14.38,14.39,25300.0
2011-06-17 10:00:00,14.39,14.46,14.39,14.45,15000.0,14.39,14.46,14.39,14.45,15000.0
2011-06-17 10:05:00,14.45,14.45,14.44,14.45,7400.0,14.45,14.45,14.44,14.45,7400.0
2011-06-17 10:10:00,14.44,14.47,14.44,14.46,16600.0,14.44,14.47,14.44,14.46,16600.0
2011-06-17 10:15:00,14.45,14.46,14.44,14.44,11300.0,14.45,14.46,14.44,14.44,11300.0
2011-06-17 10:20:00,14.45,14.45,14.44,14.44,12100.0,14.45,14.45,14.44,14.44,12100.0
2011-06-17 10:25:00,14.44,14.44,14.43,14.44,15600.0,14.44,14.44,14.43,14.44,15600.0
2011-06-17 10:30:00,14.44,14.45,14.43,14.44,7300.0,14.44,14.45,14.43,14.44,7300.0
2011-06-17 10:35:00,14.44,14.45,14.44,14.44,6300.0,14.44,14.45,14.44,14.44,6300.0
2011-06-17 10:40:00,14.45,14.45,14.44,14.44,5300.0,14.45,14.45,14.44,14.44,5300.0
2011-06-17 10:45:00,14.44,14.46,14.42,14.46,8900.0,14.44,14.46,14.42,14.46,8900.0
2011-06-17 10:50:00,14.47,14.52,14.47,14.52,23800.0,14.47,14.52,14.47,14.52,23800.0
2011-06-17 10:55:00,14.51,14.52,14.5,14.5,13500.0,14.51,14.52,14.5,14.5,13500.0
2011-06-17 11:00:00,14.51,14.51,14.49,14.51,56600.0,14.51,14.51,14.49,14.51,56600.0
2011-06-17 11:05:00,14.51,14.58,14.51,14.51,42000.0,14.51,14.58,14.51,14.51,42000.0
2011-06-17 11:10:00,14.52,14.56,14.5,14.56,58600.0,14.52,14.56,14.5,14.56,58600.0
2011-06-17 11:15:00,14.56,14.57,14.5,14.51,52800.0,14.56,14.57,14.5,14.51,52800.0
2011-06-17 11:20:00,14.52,14.54,14.51,14.54,8900.0,14.52,14.54,14.51,14.54,8900.0
2011-06-17 11:25:00,14.55,14.57,14.53,14.57,17000.0,14.55,14.57,14.53,14.57,17000.0
2011-06-17 11:30:00,14.58,14.6,14.57,14.57,15100.0,14.58,14.6,14.57,14.57,15100.0
2011-06-17 11:35:00,14.57,14.61,14.57,14.61,19100.0,14.57,14.61,14.57,14.61,19100.0
2011-06-17 11:40:00,14.61,14.64,14.6,14.63,22300.0,14.61,14.64,14.6,14.63,22300.0
2011-06-17 11:45:00,14.62,14.65,14.62,14.64,13700.0,14.62,14.65,14.62,14.64,13700.0
2011-06-17 11:50:00,14.63,14.65,14.63,14.63,15100.0,14.63,14.65,14.63,14.63,15100.0
2011-06-17 11:55:00,14.63,14.7,14.63,14.7,40200.0,14.63,14.7,14.63,14.7,40200.0
2011-06-17 12:00:00,14.69,14.73,14.69,14.73,28000.0,14.69,14.73,14.69,14.73,28000.0
2011-06-17 12:05:00,14.72,14.73,14.71,14.73,13200.0,14.72,14.73,14.71,14.73,13200.0
2011-06-17 12:10:00,14.72,14.75,14.72,14.74,9900.0,14.72,14.75,14.72,14.74,9900.0
2011-06-17 12:15:00,14.74,14.74,14.69,14.69,11300.0,14.74,14.74,14.69,14.69,11300.0
2011-06-17 12:20:00,14.7,14.7,14.64,14.65,12600.0,14.7,14.7,14.64,14.65,12600.0
2011-06-17 12:25:00,14.65,14.65,14.63,14.63,7800.0,14.65,14.65,14.63,14.63,7800.0
2011-06-17 12:30:00,14.64,14.66,14.61,14.61,13100.0,14.64,14.66,14.61,14.61,13100.0
2011-06-17 12:35:00,14.61,14.64,14.6,14.63,17400.0,14.61,14.64,14.6,14.63,17400.0
2011-06-17 12:40:00,14.64,14.64,14.6,14.62,11900.0,14.64,14.64,14.6,14.62,11900.0
2011-06-17 12:45:00,14.61,14.62,14.59,14.59,11700.0,14.61,14.62,14.59,14.59,11700.0
2011-06-17 12:50:00,14.6,14.6,14.54,14.54,12700.0,14.6,14.6,14.54,14.54,12700.0
2011-06-17 12:55:00,14.54,14.55,14.54,14.55,5900.0,14.54,14.55,14.54,14.55,5900.0
2011-06-17 13:00:00,14.55,14.55,14.54,14.54,12800.0,14.55,14.55,14.54,14.54,12800.0
2011-06-17 13:05:00,14.53,14.55,14.51,14.54,12700.0,14.53,14.55,14.51,14.54,12700.0
2011-06-17 13:10:00,14.55,14.55,14.53,14.54,46000.0,14.55,14.55,14.53,14.54,46000.0
2011-06-17 13:15:00,14.54,14.54,14.49,14.49,152900.0,14.54,14.54,14.49,14.49,152900.0
2011-06-17 13:20:00,14.49,14.49,14.45,14.47,62000.0,14.49,14.49,14.45,14.47,62000.0
2011-06-17 13:25:00,14.47,14.49,14.47,14.48,60900.0,14.47,14.49,14.47,14.48,60900.0
2011-06-17 13:30:00,14.48,14.63,14.48,14.63,64600.0,14.48,14.63,14.48,14.63,64600.0
2011-06-17 13:35:00,14.62,14.65,14.62,14.65,28100.0,14.62,14.65,14.62,14.65,28100.0
2011-06-17 13:40:00,14.66,14.66,14.6,14.6,13100.0,14.66,14.66,14.6,14.6,13100.0
2011-06-17 13:45:00,14.59,14.59,14.54,14.54,18200.0,14.59,14.59,14.54,14.54,18200.0
2011-06-17 13:50:00,14.54,14.55,14.5,14.5,17300.0,14.54,14.55,14.5,14.5,17300.0
2011-06-17 13:55:00,14.51,14.52,14.49,14.51,6500.0,14.51,14.52,14.49,14.51,6500.0
2011-06-17 14:00:00,14.51,14.53,14.49,14.49,17000.0,14.51,14.53,14.49,14.49,17000.0
2011-06-17 14:05:00,14.5,14.51,14.47,14.47,7000.0,14.5,14.51,14.47,14.47,7000.0
2011-06-17 14:10:00,14.47,14.48,14.45,14.47,12400.0,14.47,14.48,14.45,14.47,12400.0
2011-06-17 14:15:00,14.48,14.51,14.45,14.5,21100.0,14.48,14.51,14.45,14.5,21100.0
2011-06-17 14:20:00,14.49,14.5,14.49,14.49,3800.0,14.49,14.5,14.49,14.49,3800.0
2011-06-17 14:25:00,14.49,14.53,14.49,14.52,10100.0,14.49,14.53,14.49,14.52,10100.0
2011-06-17 14:30:00,14.53,14.54,14.52,14.53,9600.0,14.53,14.54,14.52,14.53,9600.0
2011-06-17 14:35:00,14.54,14.54,14.52,14.53,8400.0,14.54,14.54,14.52,14.53,8400.0
2011-06-17 14:40:00,14.54,14.54,14.52,14.52,10500.0,14.54,14.54,14.52,14.52,10500.0
2011-06-17 14:45:00,14.52,14.54,14.5,14.53,20900.0,14.52,14.54,14.5,14.53,20900.0
2011-06-17 14:50:00,14.54,14.59,14.53,14.57,15900.0,14.54,14.59,14.53,14.57,15900.0
2011-06-17 14:55:00,14.57,14.59,14.57,14.59,10500.0,14.57,14.59,14.57,14.59,10500.0
2011-06-17 15:00:00,14.58,14.59,14.57,14.57,7600.0,14.58,14.59,14.57,14.57,7600.0
2011-06-17 15:05:00,14.57,14.58,14.55,14.55,14100.0,14.57,14.58,14.55,14.55,14100.0
2011-06-17 15:10:00,14.55,14.55,14.5,14.52,20800.0,14.55,14.55,14.5,14.52,20800.0
2011-06-17 15:15:00,14.52,14.52,14.44,14.46,43500.0,14.52,14.52,14.44,14.46,43500.0
2011-06-17 15:20:00,14.46,14.48,14.46,14.48,12800.0,14.46,14.48,14.46,14.48,12800.0
2011-06-17 15:25:00,14.47,14.47,14.46,14.47,23900.0,14.47,14.47,14.46,14.47,23900.0
2011-06-17 15:30:00,14.47,14.48,14.44,14.44,12700.0,14.47,14.48,14.44,14.44,12700.0
2011-06-17 15:35:00,14.44,14.53,14.44,14.49,47800.0,14.44,14.53,14.44,14.49,47800.0
2011-06-17 15:40:00,14.49,14.51,14.48,14.5,30500.0,14.49,14.51,14.48,14.5,30500.0
2011-06-17 15:45:00,14.5,14.53,14.5,14.5,26800.0,14.5,14.53,14.5,14.5,26800.0
2011-06-17 15:50:00,14.5,14.53,14.49,14.5,39300.0,14.5,14.53,14.49,14.5,39300.0
2011-06-17 15:55:00,14.5,14.51,14.48,14.5,58900.0,14.5,14.51,14.48,14.5,58900.0
2011-06-20 09:30:00,14.52,14.55,14.39,14.53,36900.0,14.52,14.55,14.39,14.53,36900.0
2011-06-20 09:35:00,14.52,14.52,14.43,14.44,11400.0,14.52,14.52,14.43,14.44,11400.0
2011-06-20 09:40:00,14.47,14.57,14.47,14.52,11300.0,14.47,14.57,14.47,14.52,11300.0
2011-06-20 09:45:00,14.52,14.56,14.44,14.52,27300.0,14.52,14.56,14.44,14.52,27300.0
2011-06-20 09:50:00,14.51,14.61,14.51,14.6,112400.0,14.51,14.61,14.51,14.6,112400.0
2011-06-20 09:55:00,14.6,14.64,14.52,14.53,12400.0,14.6,14.64,14.52,14.53,12400.0
2011-06-20 10:00:00,14.54,14.56,14.49,14.49,6800.0,14.54,14.56,14.49,14.49,6800.0
2011-06-20 10:05:00,14.49,14.51,14.46,14.46,5600.0,14.49,14.51,14.46,14.46,5600.0
2011-06-20 10:10:00,14.46,14.5,14.43,14.43,11700.0,14.46,14.5,14.43,14.43,11700.0
2011-06-20 10:15:00,14.43,14.44,14.39,14.41,12300.0,14.43,14.44,14.39,14.41,12300.0
2011-06-20 10:20:00,14.42,14.42,14.39,14.39,4900.0,14.42,14.42,14.39,14.39,4900.0
2011-06-20 10:25:00,14.39,14.43,14.39,14.43,5000.0,14.39,14.43,14.39,14.43,5000.0
2011-06-20 10:30:00,14.44,14.49,14.44,14.49,9200.0,14.44,14.49,14.44,14.49,9200.0
2011-06-20 10:35:00,14.49,14.5,14.47,14.48,9700.0,14.49,14.5,14.47,14.48,9700.0
2011-06-20 10:40:00,14.47,14.51,14.47,14.48,6000.0,14.47,14.51,14.47,14.48,6000.0
2011-06-20 10:45:00,14.48,14.5,14.45,14.46,9300.0,14.48,14.5,14.45,14.46,9300.0
2011-06-20 10:50:00,14.46,14.48,14.44,14.44,8800.0,14.46,14.48,14.44,14.44,8800.0
2011-06-20 10:55:00,14.45,14.47,14.44,14.44,10400.0,14.45,14.47,14.44,14.44,10400.0
2011-06-20 11:00:00,14.43,14.46,14.42,14.46,11600.0,14.43,14.46,14.42,14.46,11600.0
2011-06-20 11:05:00,14.47,14.47,14.39,14.4,20900.0,14.47,14.47,14.39,14.4,20900.0
2011-06-20 11:10:00,14.4,14.43,14.39,14.4,9000.0,14.4,14.43,14.39,14.4,9000.0
2011-06-20 11:15:00,14.39,14.4,14.39,14.39,5400.0,14.39,14.4,14.39,14.39,5400.0
2011-06-20 11:20:00,14.4,14.47,14.39,14.45,32700.0,14.4,14.47,14.39,14.45,32700.0
2011-06-20 11:25:00,14.46,14.47,14.44,14.46,15500.0,14.46,14.47,14.44,14.46,15500.0
2011-06-20 11:30:00,14.47,14.5,14.45,14.45,13500.0,14.47,14.5,14.45,14.45,13500.0
2011-06-20 11:35:00,14.45,14.46,14.45,14.45,6000.0,14.45,14.46,14.45,14.45,6000.0
2011-06-20 11:40:00,14.46,14.46,14.43,14.45,9500.0,14.46,14.46,14.43,14.45,9500.0
2011-06-20 11:45:00,14.46,14.5,14.45,14.46,7500.0,14.46,14.5,14.45,14.46,7500.0
2011-06-20 11:50:00,14.46,14.46,14.43,14.44,14100.0,14.46,14.46,14.43,14.44,14100.0
2011-06-20 11:55:00,14.45,14.45,14.43,14.43,35900.0,14.45,14.45,14.43,14.43,35900.0
2011-06-20 12:00:00,14.43,14.45,14.42,14.43,36100.0,14.43,14.45,14.42,14.43,36100.0
2011-06-20 12:05:00,14.44,14.44,14.41,14.41,6100.0,14.44,14.44,14.41,14.41,6100.0
2011-06-20 12:10:00,14.41,14.44,14.41,14.43,23200.0,14.41,14.44,14.41,14.43,23200.0
2011-06-20 12:15:00,14.43,14.46,14.43,14.45,9200.0,14.43,14.46,14.43,14.45,9200.0
2011-06-20 12:20:00,14.45,14.47,14.45,14.47,8000.0,14.45,14.47,14.45,14.47,8000.0
2011-06-20 12:25:00,14.47,14.5,14.47,14.5,12300.0,14.47,14.5,14.47,14.5,12300.0
2011-06-20 12:30:00,14.51,14.53,14.5,14.51,9100.0,14.51,14.53,14.5,14.51,9100.0
2011-06-20 12:35:00,14.52,14.52,14.49,14.51,4300.0,14.52,14.52,14.49,14.51,4300.0
2011-06-20 12:40:00,14.51,14.51,14.48,14.5,4000.0,14.51,14.51,14.48,14.5,4000.0
2011-06-20 12:45:00,14.5,14.52,14.49,14.51,9100.0,14.5,14.52,14.49,14.51,9100.0
2011-06-20 12:50:00,14.52,14.52,14.49,14.49,7700.0,14.52,14.52,14.49,14.49,7700.0
2011-06-20 12:55:00,14.49,14.5,14.49,14.49,3200.0,14.49,14.5,14.49,14.49,3200.0
2011-06-20 13:00:00,14.5,14.53,14.49,14.52,10100.0,14.5,14.53,14.49,14.52,10100.0
2011-06-20 13:05:00,14.52,14.52,14.49,14.5,8100.0,14.52,14.52,14.49,14.5,8100.0
2011-06-20 13:10:00,14.51,14.52,14.48,14.48,8600.0,14.51,14.52,14.48,14.48,8600.0
2011-06-20 13:15:00,14.48,14.48,14.46,14.48,5700.0,14.48,14.48,14.46,14.48,5700.0
2011-06-20 13:20:00,14.48,14.5,14.48,14.48,5400.0,14.48,14.5,14.48,14.48,5400.0
2011-06-20 13:25:00,14.49,14.5,14.48,14.48,7000.0,14.49,14.5,14.48,14.48,7000.0
2011-06-20 13:30:00,14.49,14.53,14.48,14.52,15000.0,14.49,14.53,14.48,14.52,15000.0
2011-06-20 13:35:00,14.52,14.54,14.52,14.53,11400.0,14.52,14.54,14.52,14.53,11400.0
2011-06-20 13:40:00,14.53,14.54,14.5,14.5,6500.0,14.53,14.54,14.5,14.5,6500.0
2011-06-20 13:45:00,14.51,14.51,14.49,14.5,14000.0,14.51,14.51,14.49,14.5,14000.0
2011-06-20 13:50:00,14.5,14.5,14.48,14.49,14500.0,14.5,14.5,14.48,14.49,14500.0
2011-06-20 13:55:00,14.49,14.49,14.48,14.48,6900.0,14.49,14.49,14.48,14.48,6900.0
2011-06-20 14:00:00,14.49,14.52,14.49,14.51,15600.0,14.49,14.52,14.49,14.51,15600.0
2011-06-20 14:05:00,14.51,14.54,14.5,14.52,9200.0,14.51,14.54,14.5,14.52,9200.0
2011-06-20 14:10:00,14.53,14.53,14.5,14.51,7000.0,14.53,14.53,14.5,14.51,7000.0
2011-06-20 14:15:00,14.51,14.52,14.49,14.5,17100.0,14.51,14.52,14.49,14.5,17100.0
2011-06-20 14:20:00,14.5,14.51,14.48,14.48,18600.0,14.5,14.51,14.48,14.48,18600.0
2011-06-20 14:25:00,14.47,14.49,14.47,14.48,16200.0,14.47,14.49,14.47,14.48,16200.0
2011-06-20 14:30:00,14.49,14.49,14.47,14.47,19000.0,14.49,14.49,14.47,14.47,19000.0
2011-06-20 14:35:00,14.48,14.51,14.48,14.49,9600.0,14.48,14.51,14.48,14.49,9600.0
2011-06-20 14:40:00,14.49,14.49,14.47,14.48,11200.0,14.49,14.49,14.47,14.48,11200.0
2011-06-20 14:45:00,14.49,14.55,14.48,14.5,21800.0,14.49,14.55,14.48,14.5,21800.0
2011-06-20 14:50:00,14.49,14.52,14.48,14.48,8200.0,14.49,14.52,14.48,14.48,8200.0
2011-06-20 14:55:00,14.49,14.5,14.47,14.5,13000.0,14.49,14.5,14.47,14.5,13000.0
2011-06-20 15:00:00,14.49,14.49,14.47,14.48,9100.0,14.49,14.49,14.47,14.48,9100.0
2011-06-20 15:05:00,14.48,14.54,14.48,14.54,47000.0,14.48,14.54,14.48,14.54,47000.0
2011-06-20 15:10:00,14.53,14.57,14.53,14.55,53200.0,14.53,14.57,14.53,14.55,53200.0
2011-06-20 15:15:00,14.55,14.57,14.52,14.53,39700.0,14.55,14.57,14.52,14.53,39700.0
2011-06-20 15:20:00,14.53,14.57,14.52,14.55,29200.0,14.53,14.57,14.52,14.55,29200.0
2011-06-20 15:25:00,14.55,14.57,14.53,14.55,34800.0,14.55,14.57,14.53,14.55,34800.0
2011-06-20 15:30:00,14.56,14.59,14.54,14.59,34800.0,14.56,14.59,14.54,14.59,34800.0
2011-06-20 15:35:00,14.59,14.63,14.59,14.61,48000.0,14.59,14.63,14.59,14.61,48000.0
2011-06-20 15:40:00,14.61,14.65,14.61,14.63,47900.0,14.61,14.65,14.61,14.63,47900.0
2011-06-20 15:45:00,14.63,14.71,14.63,14.66,122100.0,14.63,14.71,14.63,14.66,122100.0
2011-06-20 15:50:00,14.65,14.65,14.59,14.59,46200.0,14.65,14.65,14.59,14.59,46200.0
2011-06-20 15:55:00,14.59,14.65,14.59,14.64,64400.0,14.59,14.65,14.59,14.64,64400.0
2011-06-21 09:30:00,14.67,14.8,14.58,14.63,51500.0,14.67,14.8,14.58,14.63,51500.0
2011-06-21 09:35:00,14.61,14.65,14.58,14.65,11400.0,14.61,14.65,14.58,14.65,11400.0
2011-06-21 09:40:00,14.65,14.77,14.64,14.75,45200.0,14.65,14.77,14.64,14.75,45200.0
2011-06-21 09:45:00,14.75,14.78,14.73,14.77,36300.0,14.75,14.78,14.73,14.77,36300.0
2011-06-21 09:50:00,14.76,14.8,14.75,14.78,91700.0,14.76,14.8,14.75,14.78,91700.0
2011-06-21 09:55:00,14.77,14.83,14.77,14.83,15400.0,14.77,14.83,14.77,14.83,15400.0
2011-06-21 10:00:00,14.82,14.87,14.8,14.84,31700.0,14.82,14.87,14.8,14.84,31700.0
2011-06-21 10:05:00,14.82,14.84,14.79,14.82,17900.0,14.82,14.84,14.79,14.82,17900.0
2011-06-21 10:10:00,14.83,14.83,14.79,14.79,16900.0,14.83,14.83,14.79,14.79,16900.0
2011-06-21 10:15:00,14.79,14.8,14.75,14.77,28500.0,14.79,14.8,14.75,14.77,28500.0
2011-06-21 10:20:00,14.77,14.87,14.77,14.87,84100.0,14.77,14.87,14.77,14.87,84100.0
2011-06-21 10:25:00,14.87,14.87,14.77,14.78,43900.0,14.87,14.87,14.77,14.78,43900.0
2011-06-21 10:30:00,14.79,14.81,14.75,14.75,19600.0,14.79,14.81,14.75,14.75,19600.0
2011-06-21 10:35:00,14.75,14.85,14.75,14.84,21300.0,14.75,14.85,14.75,14.84,21300.0
2011-06-21 10:40:00,14.85,14.86,14.85,14.86,2300.0,14.85,14.86,14.85,14.86,2300.0
2011-06-21 10:45:00,14.86,14.87,14.85,14.86,10000.0,14.86,14.87,14.85,14.86,10000.0
2011-06-21 10:50:00,14.86,14.87,14.85,14.86,22400.0,14.86,14.87,14.85,14.86,22400.0
2011-06-21 10:55:00,14.87,14.87,14.85,14.86,4200.0,14.87,14.87,14.85,14.86,4200.0
2011-06-21 11:00:00,14.85,14.86,14.84,14.85,9800.0,14.85,14.86,14.84,14.85,9800.0
2011-06-21 11:05:00,14.85,14.85,14.84,14.84,2000.0,14.85,14.85,14.84,14.84,2000.0
2011-06-21 11:10:00,14.85,14.85,14.82,14.82,7800.0,14.85,14.85,14.82,14.82,7800.0
2011-06-21 11:15:00,14.82,14.85,14.81,14.84,17400.0,14.82,14.85,14.81,14.84,17400.0
2011-06-21 11:20:00,14.85,14.86,14.84,14.85,8200.0,14.85,14.86,14.84,14.85,8200.0
2011-06-21 11:25:00,14.85,14.86,14.85,14.85,2100.0,14.85,14.86,14.85,14.85,2100.0
2011-06-21 11:30:00,14.86,14.86,14.85,14.86,3900.0,14.86,14.86,14.85,14.86,3900.0
2011-06-21 11:35:00,14.86,14.88,14.85,14.88,19600.0,14.86,14.88,14.85,14.88,19600.0
2011-06-21 11:40:00,14.88,14.89,14.85,14.85,6800.0,14.88,14.89,14.85,14.85,6800.0
2011-06-21 11:45:00,14.85,14.86,14.85,14.85,4000.0,14.85,14.86,14.85,14.85,4000.0
2011-06-21 11:50:00,14.86,14.86,14.83,14.84,8000.0,14.86,14.86,14.83,14.84,8000.0
2011-06-21 11:55:00,14.84,14.84,14.82,14.82,4400.0,14.84,14.84,14.82,14.82,4400.0
2011-06-21 12:00:00,14.83,14.83,14.81,14.81,5700.0,14.83,14.83,14.81,14.81,5700.0
2011-06-21 12:05:00,14.82,14.83,14.81,14.82,4500.0,14.82,14.83,14.81,14.82,4500.0
2011-06-21 12:10:00,14.83,14.83,14.81,14.81,4700.0,14.83,14.83,14.81,14.81,4700.0
2011-06-21 12:15:00,14.81,14.82,14.81,14.82,2600.0,14.81,14.82,14.81,14.82,2600.0
2011-06-21 12:20:00,14.83,14.84,14.82,14.82,5100.0,14.83,14.84,14.82,14.82,5100.0
2011-06-21 12:25:00,14.82,14.82,14.8,14.8,5400.0,14.82,14.82,14.8,14.8,5400.0
2011-06-21 12:30:00,14.81,14.86,14.8,14.85,44500.0,14.81,14.86,14.8,14.85,44500.0
2011-06-21 12:35:00,14.86,14.86,14.85,14.85,17300.0,14.86,14.86,14.85,14.85,17300.0
2011-06-21 12:40:00,14.85,14.86,14.85,14.85,6500.0,14.85,14.86,14.85,14.85,6500.0
2011-06-21 12:45:00,14.85,14.88,14.85,14.87,4200.0,14.85,14.88,14.85,14.87,4200.0
2011-06-21 12:50:00,14.88,14.88,14.85,14.86,4400.0,14.88,14.88,14.85,14.86,4400.0
2011-06-21 12:55:00,14.86,14.87,14.85,14.87,5600.0,14.86,14.87,14.85,14.87,5600.0
2011-06-21 13:00:00,14.87,14.88,14.86,14.87,3300.0,14.87,14.88,14.86,14.87,3300.0
2011-06-21 13:05:00,14.86,14.87,14.85,14.85,10300.0,14.86,14.87,14.85,14.85,10300.0
2011-06-21 13:10:00,14.86,14.86,14.85,14.85,11400.0,14.86,14.86,14.85,14.85,11400.0
2011-06-21 13:15:00,14.85,14.86,14.85,14.85,3100.0,14.85,14.86,14.85,14.85,3100.0
2011-06-21 13:20:00,14.86,14.86,14.85,14.85,3200.0,14.86,14.86,14.85,14.85,3200.0
2011-06-21 13:25:00,14.85,14.86,14.85,14.85,1900.0,14.85,14.86,14.85,14.85,1900.0
2011-06-21 13:30:00,14.85,14.86,14.83,14.83,4800.0,14.85,14.86,14.83,14.83,4800.0
2011-06-21 13:35:00,14.83,14.84,14.82,14.82,6900.0,14.83,14.84,14.82,14.82,6900.0
2011-06-21 13:40:00,14.82,14.84,14.82,14.83,3400.0,14.82,14.84,14.82,14.83,3400.0
2011-06-21 13:45:00,14.83,14.84,14.83,14.83,1200.0,14.83,14.84,14.83,14.83,1200.0
2011-06-21 13:50:00,14.83,14.84,14.8,14.8,11800.0,14.83,14.84,14.8,14.8,11800.0
2011-06-21 13:55:00,14.81,14.82,14.8,14.81,20500.0,14.81,14.82,14.8,14.81,20500.0
2011-06-21 14:00:00,14.82,14.82,14.81,14.81,6800.0,14.82,14.82,14.81,14.81,6800.0
2011-06-21 14:05:00,14.81,14.83,14.81,14.83,6600.0,14.81,14.83,14.81,14.83,6600.0
2011-06-21 14:10:00,14.83,14.84,14.82,14.84,13800.0,14.83,14.84,14.82,14.84,13800.0
2011-06-21 14:15:00,14.84,14.84,14.83,14.84,6400.0,14.84,14.84,14.83,14.84,6400.0
2011-06-21 14:20:00,14.84,14.87,14.84,14.86,19400.0,14.84,14.87,14.84,14.86,19400.0
2011-06-21 14:25:00,14.86,14.87,14.86,14.87,11500.0,14.86,14.87,14.86,14.87,11500.0
2011-06-21 14:30:00,14.87,14.9,14.87,14.9,17900.0,14.87,14.9,14.87,14.9,17900.0
2011-06-21 14:35:00,14.9,14.92,14.89,14.92,21000.0,14.9,14.92,14.89,14.92,21000.0
2011-06-21 14:40:00,14.92,15.0,14.92,15.0,132200.0,14.92,15.0,14.92,15.0,132200.0
2011-06-21 14:45:00,15.0,15.0,14.97,14.97,30600.0,15.0,15.0,14.97,14.97,30600.0
2011-06-21 14:50:00,14.97,14.99,14.96,14.99,26500.0,14.97,14.99,14.96,14.99,26500.0
2011-06-21 14:55:00,14.99,15.0,14.98,14.99,12900.0,14.99,15.0,14.98,14.99,12900.0
2011-06-21 15:00:00,14.99,14.99,14.96,14.97,47000.0,14.99,14.99,14.96,14.97,47000.0
2011-06-21 15:05:00,14.97,14.97,14.95,14.96,21000.0,14.97,14.97,14.95,14.96,21000.0
2011-06-21 15:10:00,14.96,14.97,14.93,14.93,8600.0,14.96,14.97,14.93,14.93,8600.0
2011-06-21 15:15:00,14.93,14.93,14.92,14.92,12400.0,14.93,14.93,14.92,14.92,12400.0
2011-06-21 15:20:00,14.93,14.93,14.89,14.9,22800.0,14.93,14.93,14.89,14.9,22800.0
2011-06-21 15:25:00,14.9,14.91,14.88,14.9,21700.0,14.9,14.91,14.88,14.9,21700.0
2011-06-21 15:30:00,14.89,14.94,14.89,14.92,23000.0,14.89,14.94,14.89,14.92,23000.0
2011-06-21 15:35:00,14.92,14.95,14.92,14.95,16500.0,14.92,14.95,14.92,14.95,16500.0
2011-06-21 15:40:00,14.95,14.95,14.9,14.91,35600.0,14.95,14.95,14.9,14.91,35600.0
2011-06-21 15:45:00,14.92,14.92,14.91,14.92,31100.0,14.92,14.92,14.91,14.92,31100.0
2011-06-21 15:50:00,14.92,14.93,14.91,14.92,34600.0,14.92,14.93,14.91,14.92,34600.0
2011-06-21 15:55:00,14.93,14.94,14.92,14.94,33700.0,14.93,14.94,14.92,14.94,33700.0
2011-06-22 09:30:00,14.8,14.85,14.75,14.83,35500.0,14.8,14.85,14.75,14.83,35500.0
2011-06-22 09:35:00,14.82,14.82,14.8,14.81,15200.0,14.82,14.82,14.8,14.81,15200.0
2011-06-22 09:40:00,14.81,14.84,14.81,14.83,5500.0,14.81,14.84,14.81,14.83,5500.0
2011-06-22 09:45:00,14.83,14.93,14.83,14.88,16700.0,14.83,14.93,14.83,14.88,16700.0
2011-06-22 09:50:00,14.87,14.9,14.85,14.85,8600.0,14.87,14.9,14.85,14.85,8600.0
2011-06-22 09:55:00,14.86,14.95,14.86,14.92,20200.0,14.86,14.95,14.86,14.92,20200.0
2011-06-22 10:00:00,14.92,14.92,14.85,14.86,11700.0,14.92,14.92,14.85,14.86,11700.0
2011-06-22 10:05:00,14.85,14.87,14.85,14.87,9300.0,14.85,14.87,14.85,14.87,9300.0
2011-06-22 10:10:00,14.87,14.89,14.86,14.89,7600.0,14.87,14.89,14.86,14.89,7600.0
2011-06-22 10:15:00,14.88,14.88,14.85,14.87,15200.0,14.88,14.88,14.85,14.87,15200.0
2011-06-22 10:20:00,14.86,14.87,14.85,14.86,15400.0,14.86,14.87,14.85,14.86,15400.0
2011-06-22 10:25:00,14.87,14.91,14.87,14.9,6700.0,14.87,14.91,14.87,14.9,6700.0
2011-06-22 10:30:00,14.92,14.92,14.9,14.9,7800.0,14.92,14.92,14.9,14.9,7800.0
2011-06-22 10:35:00,14.9,14.9,14.86,14.87,4700.0,14.9,14.9,14.86,14.87,4700.0
2011-06-22 10:40:00,14.87,14.9,14.87,14.87,7500.0,14.87,14.9,14.87,14.87,7500.0
2011-06-22 10:45:00,14.88,14.91,14.88,14.9,7100.0,14.88,14.91,14.88,14.9,7100.0
2011-06-22 10:50:00,14.9,14.92,14.88,14.92,9800.0,14.9,14.92,14.88,14.92,9800.0
2011-06-22 10:55:00,14.92,14.94,14.92,14.93,6000.0,14.92,14.94,14.92,14.93,6000.0
2011-06-22 11:00:00,14.92,14.96,14.91,14.95,11900.0,14.92,14.96,14.91,14.95,11900.0
2011-06-22 11:05:00,14.94,14.94,14.94,14.94,1900.0,14.94,14.94,14.94,14.94,1900.0
2011-06-22 11:10:00,14.94,14.94,14.93,14.93,5200.0,14.94,14.94,14.93,14.93,5200.0
2011-06-22 11:15:00,14.93,14.93,14.9,14.93,10100.0,14.93,14.93,14.9,14.93,10100.0
2011-06-22 11:20:00,14.93,14.93,14.9,14.91,10200.0,14.93,14.93,14.9,14.91,10200.0
2011-06-22 11:25:00,14.92,14.92,14.9,14.91,3700.0,14.92,14.92,14.9,14.91,3700.0
2011-06-22 11:30:00,14.91,14.91,14.89,14.91,10500.0,14.91,14.91,14.89,14.91,10500.0
2011-06-22 11:35:00,14.9,14.91,14.9,14.91,3400.0,14.9,14.91,14.9,14.91,3400.0
2011-06-22 11:40:00,14.91,14.91,14.87,14.9,18500.0,14.91,14.91,14.87,14.9,18500.0
2011-06-22 11:45:00,14.9,14.91,14.9,14.9,900.0,14.9,14.91,14.9,14.9,900.0
2011-06-22 11:50:00,14.91,14.92,14.9,14.91,7500.0,14.91,14.92,14.9,14.91,7500.0
2011-06-22 11:55:00,14.92,14.92,14.86,14.88,81900.0,14.92,14.92,14.86,14.88,81900.0
2011-06-22 12:00:00,14.89,14.89,14.86,14.87,9100.0,14.89,14.89,14.86,14.87,9100.0
2011-06-22 12:05:00,14.87,14.87,14.86,14.86,2000.0,14.87,14.87,14.86,14.86,2000.0
2011-06-22 12:10:00,14.87,14.9,14.85,14.88,11200.0,14.87,14.9,14.85,14.88,11200.0
2011-06-22 12:15:00,14.88,14.91,14.87,14.87,11600.0,14.88,14.91,14.87,14.87,11600.0
2011-06-22 12:20:00,14.87,14.88,14.87,14.87,2100.0,14.87,14.88,14.87,14.87,2100.0
2011-06-22 12:25:00,14.88,14.88,14.84,14.84,7700.0,14.88,14.88,14.84,14.84,7700.0
2011-06-22 12:30:00,14.85,14.85,14.82,14.82,7900.0,14.85,14.85,14.82,14.82,7900.0
2011-06-22 12:35:00,14.83,14.84,14.82,14.83,14300.0,14.83,14.84,14.82,14.83,14300.0
2011-06-22 12:40:00,14.84,14.85,14.84,14.85,4700.0,14.84,14.85,14.84,14.85,4700.0
2011-06-22 12:45:00,14.85,14.87,14.85,14.87,5800.0,14.85,14.87,14.85,14.87,5800.0
2011-06-22 12:50:00,14.88,14.92,14.88,14.91,21900.0,14.88,14.92,14.88,14.91,21900.0
2011-06-22 12:55:00,14.91,14.92,14.91,14.91,6000.0,14.91,14.92,14.91,14.91,6000.0
2011-06-22 13:00:00,14.91,14.92,14.91,14.91,1500.0,14.91,14.92,14.91,14.91,1500.0
2011-06-22 13:05:00,14.91,14.92,14.91,14.91,1300.0,14.91,14.92,14.91,14.91,1300.0
2011-06-22 13:10:00,14.91,14.92,14.91,14.91,700.0,14.91,14.92,14.91,14.91,700.0
2011-06-22 13:15:00,14.91,14.94,14.91,14.94,9900.0,14.91,14.94,14.91,14.94,9900.0
2011-06-22 13:20:00,14.94,14.94,14.92,14.93,10700.0,14.94,14.94,14.92,14.93,10700.0
2011-06-22 13:25:00,14.93,14.93,14.92,14.92,2500.0,14.93,14.93,14.92,14.92,2500.0
2011-06-22 13:30:00,14.93,14.95,14.93,14.94,4600.0,14.93,14.95,14.93,14.94,4600.0
2011-06-22 13:35:00,14.94,14.94,14.93,14.93,8900.0,14.94,14.94,14.93,14.93,8900.0
2011-06-22 13:40:00,14.93,14.94,14.93,14.93,11500.0,14.93,14.94,14.93,14.93,11500.0
2011-06-22 13:45:00,14.94,14.94,14.94,14.94,9400.0,14.94,14.94,14.94,14.94,9400.0
2011-06-22 13:50:00,14.94,14.94,14.92,14.92,16300.0,14.94,14.94,14.92,14.92,16300.0
2011-06-22 13:55:00,14.92,14.92,14.92,14.92,2900.0,14.92,14.92,14.92,14.92,2900.0
2011-06-22 14:00:00,14.92,14.92,14.9,14.91,44300.0,14.92,14.92,14.9,14.91,44300.0
2011-06-22 14:05:00,14.91,14.91,14.86,14.89,37800.0,14.91,14.91,14.86,14.89,37800.0
2011-06-22 14:10:00,14.89,14.9,14.85,14.85,16100.0,14.89,14.9,14.85,14.85,16100.0
2011-06-22 14:15:00,14.85,14.87,14.84,14.84,5000.0,14.85,14.87,14.84,14.84,5000.0
2011-06-22 14:20:00,14.85,14.9,14.85,14.89,22900.0,14.85,14.9,14.85,14.89,22900.0
2011-06-22 14:25:00,14.89,14.9,14.85,14.85,21500.0,14.89,14.9,14.85,14.85,21500.0
2011-06-22 14:30:00,14.85,14.88,14.85,14.87,14700.0,14.85,14.88,14.85,14.87,14700.0
2011-06-22 14:35:00,14.86,14.87,14.85,14.86,13700.0,14.86,14.87,14.85,14.86,13700.0
2011-06-22 14:40:00,14.87,14.87,14.81,14.85,27200.0,14.87,14.87,14.81,14.85,27200.0
2011-06-22 14:45:00,14.85,14.88,14.84,14.87,30900.0,14.85,14.88,14.84,14.87,30900.0
2011-06-22 14:50:00,14.87,14.87,14.81,14.82,14100.0,14.87,14.87,14.81,14.82,14100.0
2011-06-22 14:55:00,14.83,14.89,14.81,14.86,85800.0,14.83,14.89,14.81,14.86,85800.0
2011-06-22 15:00:00,14.86,14.88,14.85,14.87,12200.0,14.86,14.88,14.85,14.87,12200.0
2011-06-22 15:05:00,14.87,14.87,14.85,14.85,7000.0,14.87,14.87,14.85,14.85,7000.0
2011-06-22 15:10:00,14.85,14.86,14.84,14.85,13300.0,14.85,14.86,14.84,14.85,13300.0
2011-06-22 15:15:00,14.84,14.86,14.82,14.86,20600.0,14.84,14.86,14.82,14.86,20600.0
2011-06-22 15:20:00,14.86,14.87,14.85,14.86,14600.0,14.86,14.87,14.85,14.86,14600.0
2011-06-22 15:25:00,14.86,14.89,14.84,14.89,21600.0,14.86,14.89,14.84,14.89,21600.0
2011-06-22 15:30:00,14.89,14.9,14.85,14.9,33500.0,14.89,14.9,14.85,14.9,33500.0
2011-06-22 15:35:00,14.9,14.92,14.89,14.89,43200.0,14.9,14.92,14.89,14.89,43200.0
2011-06-22 15:40:00,14.9,14.9,14.87,14.88,27900.0,14.9,14.9,14.87,14.88,27900.0
2011-06-22 15:45:00,14.87,14.87,14.86,14.86,33700.0,14.87,14.87,14.86,14.86,33700.0
2011-06-22 15:50:00,14.87,14.87,14.85,14.85,41000.0,14.87,14.87,14.85,14.85,41000.0
2011-06-22 15:55:00,14.85,14.86,14.83,14.86,118100.0,14.85,14.86,14.83,14.86,118100.0
2011-06-23 09:30:00,14.74,14.78,14.65,14.78,15800.0,14.74,14.78,14.65,14.78,15800.0
2011-06-23 09:35:00,14.78,14.8,14.72,14.78,16400.0,14.78,14.8,14.72,14.78,16400.0
2011-06-23 09:40:00,14.78,14.79,14.71,14.71,16000.0,14.78,14.79,14.71,14.71,16000.0
2011-06-23 09:45:00,14.71,14.74,14.71,14.72,16800.0,14.71,14.74,14.71,14.72,16800.0
2011-06-23 09:50:00,14.72,14.73,14.69,14.71,29300.0,14.72,14.73,14.69,14.71,29300.0
2011-06-23 09:55:00,14.71,14.74,14.7,14.74,11700.0,14.71,14.74,14.7,14.74,11700.0
2011-06-23 10:00:00,14.74,14.8,14.73,14.8,10100.0,14.74,14.8,14.73,14.8,10100.0
2011-06-23 10:05:00,14.8,14.91,14.8,14.91,10900.0,14.8,14.91,14.8,14.91,10900.0
2011-06-23 10:10:00,14.92,15.0,14.92,14.95,17600.0,14.92,15.0,14.92,14.95,17600.0
2011-06-23 10:15:00,14.95,14.95,14.89,14.9,15800.0,14.95,14.95,14.89,14.9,15800.0
2011-06-23 10:20:00,14.91,14.92,14.84,14.85,9300.0,14.91,14.92,14.84,14.85,9300.0
2011-06-23 10:25:00,14.85,14.92,14.83,14.91,26500.0,14.85,14.92,14.83,14.91,26500.0
2011-06-23 10:30:00,14.9,14.91,14.85,14.86,19500.0,14.9,14.91,14.85,14.86,19500.0
2011-06-23 10:35:00,14.85,14.85,14.8,14.85,25600.0,14.85,14.85,14.8,14.85,25600.0
2011-06-23 10:40:00,14.85,14.93,14.84,14.92,32600.0,14.85,14.93,14.84,14.92,32600.0
2011-06-23 10:45:00,14.91,14.91,14.85,14.88,36500.0,14.91,14.91,14.85,14.88,36500.0
2011-06-23 10:50:00,14.88,14.92,14.88,14.91,12900.0,14.88,14.92,14.88,14.91,12900.0
2011-06-23 10:55:00,14.91,14.93,14.9,14.92,15200.0,14.91,14.93,14.9,14.92,15200.0
2011-06-23 11:00:00,14.93,14.94,14.92,14.93,15900.0,14.93,14.94,14.92,14.93,15900.0
2011-06-23 11:05:00,14.94,14.97,14.93,14.97,19800.0,14.94,14.97,14.93,14.97,19800.0
2011-06-23 11:10:00,14.97,14.99,14.95,14.98,25400.0,14.97,14.99,14.95,14.98,25400.0
2011-06-23 11:15:00,14.99,15.04,14.96,15.04,131200.0,14.99,15.04,14.96,15.04,131200.0
2011-06-23 11:20:00,15.05,15.1,15.04,15.09,44700.0,15.05,15.1,15.04,15.09,44700.0
2011-06-23 11:25:00,15.09,15.1,15.08,15.09,32600.0,15.09,15.1,15.08,15.09,32600.0
2011-06-23 11:30:00,15.09,15.1,15.08,15.09,6500.0,15.09,15.1,15.08,15.09,6500.0
2011-06-23 11:35:00,15.09,15.09,15.05,15.06,18600.0,15.09,15.09,15.05,15.06,18600.0
2011-06-23 11:40:00,15.05,15.06,15.05,15.05,23100.0,15.05,15.06,15.05,15.05,23100.0
2011-06-23 11:45:00,15.06,15.06,15.04,15.06,39200.0,15.06,15.06,15.04,15.06,39200.0
2011-06-23 11:50:00,15.07,15.07,15.05,15.06,7200.0,15.07,15.07,15.05,15.06,7200.0
2011-06-23 11:55:00,15.06,15.06,15.01,15.01,55500.0,15.06,15.06,15.01,15.01,55500.0
2011-06-23 12:00:00,15.02,15.05,15.02,15.05,18200.0,15.02,15.05,15.02,15.05,18200.0
2011-06-23 12:05:00,15.05,15.08,15.03,15.05,13100.0,15.05,15.08,15.03,15.05,13100.0
2011-06-23 12:10:00,15.06,15.07,15.04,15.04,5000.0,15.06,15.07,15.04,15.04,5000.0
2011-06-23 12:15:00,15.04,15.04,14.98,14.98,18400.0,15.04,15.04,14.98,14.98,18400.0
2011-06-23 12:20:00,14.98,15.0,14.98,15.0,5000.0,14.98,15.0,14.98,15.0,5000.0
2011-06-23 12:25:00,14.99,14.99,14.97,14.99,8000.0,14.99,14.99,14.97,14.99,8000.0
2011-06-23 12:30:00,15.0,15.0,14.99,15.0,11200.0,15.0,15.0,14.99,15.0,11200.0
2011-06-23 12:35:00,15.0,15.01,14.99,15.0,14800.0,15.0,15.01,14.99,15.0,14800.0
2011-06-23 12:40:00,15.0,15.0,14.99,15.0,15400.0,15.0,15.0,14.99,15.0,15400.0
2011-06-23 12:45:00,14.99,14.99,14.98,14.99,10700.0,14.99,14.99,14.98,14.99,10700.0
2011-06-23 12:50:00,14.99,15.0,14.99,15.0,21700.0,14.99,15.0,14.99,15.0,21700.0
2011-06-23 12:55:00,15.0,15.0,14.99,15.0,25000.0,15.0,15.0,14.99,15.0,25000.0
2011-06-23 13:00:00,15.0,15.01,14.98,15.0,38100.0,15.0,15.01,14.98,15.0,38100.0
2011-06-23 13:05:00,15.0,15.0,15.0,15.0,7300.0,15.0,15.0,15.0,15.0,7300.0
2011-06-23 13:10:00,15.0,15.0,14.98,14.98,17000.0,15.0,15.0,14.98,14.98,17000.0
2011-06-23 13:15:00,14.98,15.0,14.98,14.99,9600.0,14.98,15.0,14.98,14.99,9600.0
2011-06-23 13:20:00,15.0,15.0,14.99,14.99,10700.0,15.0,15.0,14.99,14.99,10700.0
2011-06-23 13:25:00,14.99,15.0,14.99,15.0,5300.0,14.99,15.0,14.99,15.0,5300.0
2011-06-23 13:30:00,15.0,15.09,15.0,15.09,50400.0,15.0,15.09,15.0,15.09,50400.0
2011-06-23 13:35:00,15.09,15.13,15.09,15.13,42300.0,15.09,15.13,15.09,15.13,42300.0
2011-06-23 13:40:00,15.12,15.15,15.12,15.13,65300.0,15.12,15.15,15.12,15.13,65300.0
2011-06-23 13:45:00,15.14,15.15,15.11,15.14,10700.0,15.14,15.15,15.11,15.14,10700.0
2011-06-23 13:50:00,15.14,15.17,15.14,15.15,39800.0,15.14,15.17,15.14,15.15,39800.0
2011-06-23 13:55:00,15.15,15.17,15.13,15.16,13600.0,15.15,15.17,15.13,15.16,13600.0
2011-06-23 14:00:00,15.17,15.17,15.12,15.12,11000.0,15.17,15.17,15.12,15.12,11000.0
2011-06-23 14:05:00,15.11,15.13,15.11,15.13,11300.0,15.11,15.13,15.11,15.13,11300.0
2011-06-23 14:10:00,15.13,15.16,15.13,15.15,27200.0,15.13,15.16,15.13,15.15,27200.0
2011-06-23 14:15:00,15.15,15.15,15.11,15.11,11700.0,15.15,15.15,15.11,15.11,11700.0
2011-06-23 14:20:00,15.12,15.12,15.1,15.12,6400.0,15.12,15.12,15.1,15.12,6400.0
2011-06-23 14:25:00,15.11,15.13,15.11,15.12,31700.0,15.11,15.13,15.11,15.12,31700.0
2011-06-23 14:30:00,15.12,15.16,15.12,15.13,12900.0,15.12,15.16,15.12,15.13,12900.0
2011-06-23 14:35:00,15.12,15.14,15.1,15.1,23000.0,15.12,15.14,15.1,15.1,23000.0
2011-06-23 14:40:00,15.1,15.13,15.1,15.11,25400.0,15.1,15.13,15.1,15.11,25400.0
2011-06-23 14:45:00,15.11,15.12,15.06,15.1,40200.0,15.11,15.12,15.06,15.1,40200.0
2011-06-23 14:50:00,15.1,15.11,15.07,15.08,15000.0,15.1,15.11,15.07,15.08,15000.0
2011-06-23 14:55:00,15.08,15.23,15.05,15.23,37300.0,15.08,15.23,15.05,15.23,37300.0
2011-06-23 15:00:00,15.23,15.24,15.13,15.15,60900.0,15.23,15.24,15.13,15.15,60900.0
2011-06-23 15:05:00,15.16,15.22,15.13,15.18,33700.0,15.16,15.22,15.13,15.18,33700.0
2011-06-23 15:10:00,15.18,15.24,15.17,15.22,35900.0,15.18,15.24,15.17,15.22,35900.0
2011-06-23 15:15:00,15.23,15.27,15.22,15.25,46700.0,15.23,15.27,15.22,15.25,46700.0
2011-06-23 15:20:00,15.25,15.3,15.22,15.25,82400.0,15.25,15.3,15.22,15.25,82400.0
2011-06-23 15:25:00,15.25,15.25,15.19,15.19,18700.0,15.25,15.25,15.19,15.19,18700.0
2011-06-23 15:30:00,15.2,15.21,15.15,15.17,61200.0,15.2,15.21,15.15,15.17,61200.0
2011-06-23 15:35:00,15.18,15.22,15.17,15.18,41600.0,15.18,15.22,15.17,15.18,41600.0
2011-06-23 15:40:00,15.18,15.23,15.18,15.19,30200.0,15.18,15.23,15.18,15.19,30200.0
2011-06-23 15:45:00,15.19,15.22,15.18,15.21,93200.0,15.19,15.22,15.18,15.21,93200.0
2011-06-23 15:50:00,15.2,15.21,15.18,15.2,89600.0,15.2,15.21,15.18,15.2,89600.0
2011-06-23 15:55:00,15.2,15.22,15.19,15.2,114800.0,15.2,15.22,15.19,15.2,114800.0
2011-06-24 09:30:00,15.21,15.22,15.1,15.22,5800.0,15.21,15.22,15.1,15.22,5800.0
2011-06-24 09:35:00,15.2,15.27,15.17,15.23,17400.0,15.2,15.27,15.17,15.23,17400.0
2011-06-24 09:40:00,15.25,15.3,15.19,15.19,9900.0,15.25,15.3,15.19,15.19,9900.0
2011-06-24 09:45:00,15.22,15.26,15.19,15.2,16800.0,15.22,15.26,15.19,15.2,16800.0
2011-06-24 09:50:00,15.2,15.2,15.13,15.13,3100.0,15.2,15.2,15.13,15.13,3100.0
2011-06-24 09:55:00,15.13,15.17,15.11,15.15,4300.0,15.13,15.17,15.11,15.15,4300.0
2011-06-24 10:00:00,15.15,15.19,15.11,15.12,8700.0,15.15,15.19,15.11,15.12,8700.0
2011-06-24 10:05:00,15.13,15.13,15.06,15.06,6500.0,15.13,15.13,15.06,15.06,6500.0
2011-06-24 10:10:00,15.07,15.07,14.97,15.0,7200.0,15.07,15.07,14.97,15.0,7200.0
2011-06-24 10:15:00,15.01,15.04,15.0,15.03,3400.0,15.01,15.04,15.0,15.03,3400.0
2011-06-24 10:20:00,15.04,15.07,15.04,15.07,2600.0,15.04,15.07,15.04,15.07,2600.0
2011-06-24 10:25:00,15.07,15.07,14.98,14.98,10700.0,15.07,15.07,14.98,14.98,10700.0
2011-06-24 10:30:00,14.98,15.03,14.96,15.03,7100.0,14.98,15.03,14.96,15.03,7100.0
2011-06-24 10:35:00,15.02,15.04,15.0,15.03,9900.0,15.02,15.04,15.0,15.03,9900.0
2011-06-24 10:40:00,15.02,15.04,15.01,15.03,4500.0,15.02,15.04,15.01,15.03,4500.0
2011-06-24 10:45:00,14.99,15.01,14.94,14.95,10100.0,14.99,15.01,14.94,14.95,10100.0
2011-06-24 10:50:00,14.95,14.95,14.91,14.94,7800.0,14.95,14.95,14.91,14.94,7800.0
2011-06-24 10:55:00,14.94,14.96,14.91,14.95,7800.0,14.94,14.96,14.91,14.95,7800.0
2011-06-24 11:00:00,14.95,14.99,14.95,14.99,7500.0,14.95,14.99,14.95,14.99,7500.0
2011-06-24 11:05:00,14.98,14.98,14.94,14.96,7600.0,14.98,14.98,14.94,14.96,7600.0
2011-06-24 11:10:00,14.95,14.96,14.93,14.95,9100.0,14.95,14.96,14.93,14.95,9100.0
2011-06-24 11:15:00,14.95,14.97,14.95,14.97,4700.0,14.95,14.97,14.95,14.97,4700.0
2011-06-24 11:20:00,14.97,14.97,14.96,14.97,6800.0,14.97,14.97,14.96,14.97,6800.0
2011-06-24 11:25:00,14.97,14.98,14.94,14.98,4500.0,14.97,14.98,14.94,14.98,4500.0
2011-06-24 11:30:00,14.99,14.99,14.97,14.98,3900.0,14.99,14.99,14.97,14.98,3900.0
2011-06-24 11:35:00,14.98,14.99,14.96,14.97,3300.0,14.98,14.99,14.96,14.97,3300.0
2011-06-24 11:40:00,14.97,15.01,14.95,15.0,22300.0,14.97,15.01,14.95,15.0,22300.0
2011-06-24 11:45:00,15.0,15.02,15.0,15.02,7600.0,15.0,15.02,15.0,15.02,7600.0
2011-06-24 11:50:00,15.01,15.01,15.0,15.0,4100.0,15.01,15.01,15.0,15.0,4100.0
2011-06-24 11:55:00,15.0,15.01,15.0,15.01,9100.0,15.0,15.01,15.0,15.01,9100.0
2011-06-24 12:00:00,15.0,15.02,15.0,15.01,5900.0,15.0,15.02,15.0,15.01,5900.0
2011-06-24 12:05:00,15.01,15.01,15.0,15.0,7000.0,15.01,15.01,15.0,15.0,7000.0
2011-06-24 12:10:00,15.0,15.01,15.0,15.0,3500.0,15.0,15.01,15.0,15.0,3500.0
2011-06-24 12:15:00,15.0,15.02,15.0,15.01,4200.0,15.0,15.02,15.0,15.01,4200.0
2011-06-24 12:20:00,15.0,15.01,15.0,15.0,12500.0,15.0,15.01,15.0,15.0,12500.0
2011-06-24 12:25:00,15.0,15.02,15.0,15.01,7100.0,15.0,15.02,15.0,15.01,7100.0
2011-06-24 12:30:00,15.0,15.01,15.0,15.01,3900.0,15.0,15.01,15.0,15.01,3900.0
2011-06-24 12:35:00,15.0,15.02,14.99,15.01,9200.0,15.0,15.02,14.99,15.01,9200.0
2011-06-24 12:40:00,15.01,15.02,15.0,15.0,4400.0,15.01,15.02,15.0,15.0,4400.0
2011-06-24 12:45:00,15.0,15.01,14.97,14.97,17400.0,15.0,15.01,14.97,14.97,17400.0
2011-06-24 12:50:00,14.97,14.98,14.94,14.95,7100.0,14.97,14.98,14.94,14.95,7100.0
2011-06-24 12:55:00,14.95,14.96,14.95,14.95,2600.0,14.95,14.96,14.95,14.95,2600.0
2011-06-24 13:00:00,14.95,14.96,14.91,14.92,5600.0,14.95,14.96,14.91,14.92,5600.0
2011-06-24 13:05:00,14.92,14.93,14.91,14.93,6900.0,14.92,14.93,14.91,14.93,6900.0
2011-06-24 13:10:00,14.94,14.97,14.92,14.96,4100.0,14.94,14.97,14.92,14.96,4100.0
2011-06-24 13:15:00,14.96,14.96,14.91,14.93,12700.0,14.96,14.96,14.91,14.93,12700.0
2011-06-24 13:20:00,14.93,14.93,14.9,14.92,3000.0,14.93,14.93,14.9,14.92,3000.0
2011-06-24 13:25:00,14.92,14.92,14.92,14.92,1700.0,14.92,14.92,14.92,14.92,1700.0
2011-06-24 13:30:00,14.92,14.92,14.9,14.9,4600.0,14.92,14.92,14.9,14.9,4600.0
2011-06-24 13:35:00,14.89,14.93,14.89,14.91,8700.0,14.89,14.93,14.89,14.91,8700.0
2011-06-24 13:40:00,14.91,14.93,14.89,14.91,3800.0,14.91,14.93,14.89,14.91,3800.0
2011-06-24 13:45:00,14.91,14.92,14.91,14.92,3800.0,14.91,14.92,14.91,14.92,3800.0
2011-06-24 13:50:00,14.92,14.92,14.91,14.91,2200.0,14.92,14.92,14.91,14.91,2200.0
2011-06-24 13:55:00,14.9,14.9,14.87,14.89,4200.0,14.9,14.9,14.87,14.89,4200.0
2011-06-24 14:00:00,14.88,14.88,14.87,14.88,9100.0,14.88,14.88,14.87,14.88,9100.0
2011-06-24 14:05:00,14.88,14.88,14.87,14.87,8800.0,14.88,14.88,14.87,14.87,8800.0
2011-06-24 14:10:00,14.87,14.89,14.87,14.87,17300.0,14.87,14.89,14.87,14.87,17300.0
2011-06-24 14:15:00,14.87,14.88,14.87,14.88,8200.0,14.87,14.88,14.87,14.88,8200.0
2011-06-24 14:20:00,14.87,14.91,14.87,14.91,12200.0,14.87,14.91,14.87,14.91,12200.0
2011-06-24 14:25:00,14.91,14.93,14.9,14.92,8400.0,14.91,14.93,14.9,14.92,8400.0
2011-06-24 14:30:00,14.93,14.93,14.89,14.9,10000.0,14.93,14.93,14.89,14.9,10000.0
2011-06-24 14:35:00,14.89,14.9,14.87,14.88,31700.0,14.89,14.9,14.87,14.88,31700.0
2011-06-24 14:40:00,14.87,14.9,14.87,14.9,11500.0,14.87,14.9,14.87,14.9,11500.0
2011-06-24 14:45:00,14.89,14.9,14.88,14.88,6700.0,14.89,14.9,14.88,14.88,6700.0
2011-06-24 14:50:00,14.88,14.89,14.88,14.88,5100.0,14.88,14.89,14.88,14.88,5100.0
2011-06-24 14:55:00,14.88,14.89,14.87,14.88,17700.0,14.88,14.89,14.87,14.88,17700.0
2011-06-24 15:00:00,14.9,14.9,14.87,14.87,6900.0,14.9,14.9,14.87,14.87,6900.0
2011-06-24 15:05:00,14.87,14.87,14.85,14.86,10100.0,14.87,14.87,14.85,14.86,10100.0
2011-06-24 15:10:00,14.85,14.86,14.84,14.85,6700.0,14.85,14.86,14.84,14.85,6700.0
2011-06-24 15:15:00,14.85,14.87,14.84,14.85,11300.0,14.85,14.87,14.84,14.85,11300.0
2011-06-24 15:20:00,14.85,14.86,14.82,14.83,11400.0,14.85,14.86,14.82,14.83,11400.0
2011-06-24 15:25:00,14.83,14.85,14.82,14.83,17100.0,14.83,14.85,14.82,14.83,17100.0
2011-06-24 15:30:00,14.82,14.92,14.82,14.92,25000.0,14.82,14.92,14.82,14.92,25000.0
2011-06-24 15:35:00,14.92,14.93,14.89,14.9,18700.0,14.92,14.93,14.89,14.9,18700.0
2011-06-24 15:40:00,14.9,14.91,14.86,14.87,26200.0,14.9,14.91,14.86,14.87,26200.0
2011-06-24 15:45:00,14.87,14.87,14.82,14.83,39700.0,14.87,14.87,14.82,14.83,39700.0
2011-06-24 15:50:00,14.82,14.83,14.76,14.76,121400.0,14.82,14.83,14.76,14.76,121400.0
2011-06-24 15:55:00,14.76,14.82,14.76,14.81,144700.0,14.76,14.82,14.76,14.81,144700.0
2011-06-27 09:30:00,14.8,14.8,14.77,14.8,17000.0,14.8,14.8,14.77,14.8,17000.0
2011-06-27 09:35:00,14.79,14.8,14.76,14.77,10500.0,14.79,14.8,14.76,14.77,10500.0
2011-06-27 09:40:00,14.76,14.86,14.76,14.85,16600.0,14.76,14.86,14.76,14.85,16600.0
2011-06-27 09:45:00,14.87,14.92,14.86,14.92,2300.0,14.87,14.92,14.86,14.92,2300.0
2011-06-27 09:50:00,14.91,14.99,14.89,14.98,22900.0,14.91,14.99,14.89,14.98,22900.0
2011-06-27 09:55:00,14.98,14.98,14.89,14.89,25400.0,14.98,14.98,14.89,14.89,25400.0
2011-06-27 10:00:00,14.88,14.94,14.88,14.93,5800.0,14.88,14.94,14.88,14.93,5800.0
2011-06-27 10:05:00,14.93,14.94,14.9,14.92,4800.0,14.93,14.94,14.9,14.92,4800.0
2011-06-27 10:10:00,14.93,15.0,14.93,15.0,12500.0,14.93,15.0,14.93,15.0,12500.0
2011-06-27 10:15:00,15.01,15.39,14.98,15.16,264300.0,15.01,15.39,14.98,15.16,264300.0
2011-06-27 10:20:00,15.16,15.24,15.08,15.2,178800.0,15.16,15.24,15.08,15.2,178800.0
2011-06-27 10:25:00,15.19,15.2,15.0,15.02,117000.0,15.19,15.2,15.0,15.02,117000.0
2011-06-27 10:30:00,15.03,15.1,15.02,15.05,19100.0,15.03,15.1,15.02,15.05,19100.0
2011-06-27 10:35:00,15.04,15.05,14.98,15.01,25800.0,15.04,15.05,14.98,15.01,25800.0
2011-06-27 10:40:00,15.01,15.06,15.0,15.05,12700.0,15.01,15.06,15.0,15.05,12700.0
2011-06-27 10:45:00,15.06,15.09,15.0,15.07,42900.0,15.06,15.09,15.0,15.07,42900.0
2011-06-27 10:50:00,15.08,15.08,15.04,15.08,16200.0,15.08,15.08,15.04,15.08,16200.0
2011-06-27 10:55:00,15.08,15.09,15.03,15.06,36700.0,15.08,15.09,15.03,15.06,36700.0
2011-06-27 11:00:00,15.06,15.08,15.03,15.08,9400.0,15.06,15.08,15.03,15.08,9400.0
2011-06-27 11:05:00,15.08,15.1,15.03,15.03,8700.0,15.08,15.1,15.03,15.03,8700.0
2011-06-27 11:10:00,15.04,15.09,15.04,15.09,4800.0,15.04,15.09,15.04,15.09,4800.0
2011-06-27 11:15:00,15.08,15.1,15.06,15.07,14600.0,15.08,15.1,15.06,15.07,14600.0
2011-06-27 11:20:00,15.08,15.08,15.01,15.01,10600.0,15.08,15.08,15.01,15.01,10600.0
2011-06-27 11:25:00,15.01,15.05,15.01,15.05,3900.0,15.01,15.05,15.01,15.05,3900.0
2011-06-27 11:30:00,15.05,15.07,15.03,15.05,10400.0,15.05,15.07,15.03,15.05,10400.0
2011-06-27 11:35:00,15.06,15.06,15.04,15.05,14800.0,15.06,15.06,15.04,15.05,14800.0
2011-06-27 11:40:00,15.04,15.05,15.02,15.03,7900.0,15.04,15.05,15.02,15.03,7900.0
2011-06-27 11:45:00,15.03,15.08,15.03,15.08,17700.0,15.03,15.08,15.03,15.08,17700.0
2011-06-27 11:50:00,15.08,15.09,15.02,15.04,17300.0,15.08,15.09,15.02,15.04,17300.0
2011-06-27 11:55:00,15.05,15.11,15.02,15.11,7600.0,15.05,15.11,15.02,15.11,7600.0
2011-06-27 12:00:00,15.12,15.13,15.1,15.12,11400.0,15.12,15.13,15.1,15.12,11400.0
2011-06-27 12:05:00,15.12,15.15,15.12,15.15,10600.0,15.12,15.15,15.12,15.15,10600.0
2011-06-27 12:10:00,15.15,15.17,15.14,15.17,3700.0,15.15,15.17,15.14,15.17,3700.0
2011-06-27 12:15:00,15.17,15.19,15.16,15.19,14300.0,15.17,15.19,15.16,15.19,14300.0
2011-06-27 12:20:00,15.18,15.19,15.13,15.14,10400.0,15.18,15.19,15.13,15.14,10400.0
2011-06-27 12:25:00,15.15,15.18,15.14,15.17,4500.0,15.15,15.18,15.14,15.17,4500.0
2011-06-27 12:30:00,15.17,15.18,15.15,15.15,7100.0,15.17,15.18,15.15,15.15,7100.0
2011-06-27 12:35:00,15.16,15.19,15.16,15.17,8300.0,15.16,15.19,15.16,15.17,8300.0
2011-06-27 12:40:00,15.17,15.19,15.16,15.19,7000.0,15.17,15.19,15.16,15.19,7000.0
2011-06-27 12:45:00,15.18,15.19,15.18,15.19,3500.0,15.18,15.19,15.18,15.19,3500.0
2011-06-27 12:50:00,15.19,15.2,15.18,15.2,8200.0,15.19,15.2,15.18,15.2,8200.0
2011-06-27 12:55:00,15.2,15.2,15.13,15.15,42800.0,15.2,15.2,15.13,15.15,42800.0
2011-06-27 13:00:00,15.15,15.19,15.14,15.18,9400.0,15.15,15.19,15.14,15.18,9400.0
2011-06-27 13:05:00,15.18,15.19,15.15,15.16,8800.0,15.18,15.19,15.15,15.16,8800.0
2011-06-27 13:10:00,15.16,15.18,15.16,15.18,6900.0,15.16,15.18,15.16,15.18,6900.0
2011-06-27 13:15:00,15.18,15.19,15.16,15.17,6400.0,15.18,15.19,15.16,15.17,6400.0
2011-06-27 13:20:00,15.17,15.17,15.12,15.14,11500.0,15.17,15.17,15.12,15.14,11500.0
2011-06-27 13:25:00,15.14,15.14,15.08,15.08,9300.0,15.14,15.14,15.08,15.08,9300.0
2011-06-27 13:30:00,15.08,15.11,15.08,15.11,13800.0,15.08,15.11,15.08,15.11,13800.0
2011-06-27 13:35:00,15.11,15.12,15.1,15.12,9700.0,15.11,15.12,15.1,15.12,9700.0
2011-06-27 13:40:00,15.12,15.12,15.07,15.11,8300.0,15.12,15.12,15.07,15.11,8300.0
2011-06-27 13:45:00,15.11,15.11,15.09,15.1,7400.0,15.11,15.11,15.09,15.1,7400.0
2011-06-27 13:50:00,15.11,15.15,15.11,15.13,12000.0,15.11,15.15,15.11,15.13,12000.0
2011-06-27 13:55:00,15.14,15.14,15.12,15.12,9000.0,15.14,15.14,15.12,15.12,9000.0
2011-06-27 14:00:00,15.12,15.16,15.12,15.13,13800.0,15.12,15.16,15.12,15.13,13800.0
2011-06-27 14:05:00,15.13,15.19,15.13,15.19,27000.0,15.13,15.19,15.13,15.19,27000.0
2011-06-27 14:10:00,15.18,15.19,15.17,15.17,11800.0,15.18,15.19,15.17,15.17,11800.0
2011-06-27 14:15:00,15.17,15.18,15.17,15.18,3800.0,15.17,15.18,15.17,15.18,3800.0
2011-06-27 14:20:00,15.18,15.19,15.17,15.18,6800.0,15.18,15.19,15.17,15.18,6800.0
2011-06-27 14:25:00,15.17,15.19,15.17,15.19,9000.0,15.17,15.19,15.17,15.19,9000.0
2011-06-27 14:30:00,15.19,15.19,15.17,15.17,10500.0,15.19,15.19,15.17,15.17,10500.0
2011-06-27 14:35:00,15.18,15.19,15.17,15.19,4100.0,15.18,15.19,15.17,15.19,4100.0
2011-06-27 14:40:00,15.19,15.2,15.19,15.19,8600.0,15.19,15.2,15.19,15.19,8600.0
2011-06-27 14:45:00,15.2,15.2,15.19,15.2,10800.0,15.2,15.2,15.19,15.2,10800.0
2011-06-27 14:50:00,15.19,15.2,15.17,15.18,11100.0,15.19,15.2,15.17,15.18,11100.0
2011-06-27 14:55:00,15.17,15.18,15.17,15.17,9000.0,15.17,15.18,15.17,15.17,9000.0
2011-06-27 15:00:00,15.18,15.19,15.18,15.19,9500.0,15.18,15.19,15.18,15.19,9500.0
2011-06-27 15:05:00,15.18,15.19,15.14,15.15,11400.0,15.18,15.19,15.14,15.15,11400.0
2011-06-27 15:10:00,15.15,15.17,15.14,15.17,11200.0,15.15,15.17,15.14,15.17,11200.0
2011-06-27 15:15:00,15.18,15.19,15.17,15.19,15800.0,15.18,15.19,15.17,15.19,15800.0
2011-06-27 15:20:00,15.19,15.2,15.18,15.2,10000.0,15.19,15.2,15.18,15.2,10000.0
2011-06-27 15:25:00,15.2,15.22,15.2,15.2,10100.0,15.2,15.22,15.2,15.2,10100.0
2011-06-27 15:30:00,15.19,15.2,15.18,15.19,19400.0,15.19,15.2,15.18,15.19,19400.0
2011-06-27 15:35:00,15.19,15.19,15.17,15.18,15500.0,15.19,15.19,15.17,15.18,15500.0
2011-06-27 15:40:00,15.18,15.18,15.17,15.18,13500.0,15.18,15.18,15.17,15.18,13500.0
2011-06-27 15:45:00,15.18,15.18,15.15,15.17,43200.0,15.18,15.18,15.15,15.17,43200.0
2011-06-27 15:50:00,15.16,15.17,15.15,15.16,28000.0,15.16,15.17,15.15,15.16,28000.0
2011-06-27 15:55:00,15.16,15.16,15.14,15.15,42400.0,15.16,15.16,15.14,15.15,42400.0
2011-06-28 09:30:00,15.27,15.27,15.17,15.24,15400.0,15.27,15.27,15.17,15.24,15400.0
2011-06-28 09:35:00,15.23,15.27,15.17,15.22,35500.0,15.23,15.27,15.17,15.22,35500.0
2011-06-28 09:40:00,15.21,15.3,15.19,15.29,10000.0,15.21,15.3,15.19,15.29,10000.0
2011-06-28 09:45:00,15.29,15.33,15.24,15.24,6300.0,15.29,15.33,15.24,15.24,6300.0
2011-06-28 09:50:00,15.25,15.25,15.21,15.23,34900.0,15.25,15.25,15.21,15.23,34900.0
2011-06-28 09:55:00,15.24,15.26,15.21,15.21,53900.0,15.24,15.26,15.21,15.21,53900.0
2011-06-28 10:00:00,15.2,15.24,15.18,15.24,6100.0,15.2,15.24,15.18,15.24,6100.0
2011-06-28 10:05:00,15.26,15.26,15.22,15.23,2900.0,15.26,15.26,15.22,15.23,2900.0
2011-06-28 10:10:00,15.22,15.22,15.16,15.17,23800.0,15.22,15.22,15.16,15.17,23800.0
2011-06-28 10:15:00,15.19,15.22,15.16,15.17,5100.0,15.19,15.22,15.16,15.17,5100.0
2011-06-28 10:20:00,15.17,15.18,15.14,15.18,5500.0,15.17,15.18,15.14,15.18,5500.0
2011-06-28 10:25:00,15.17,15.18,15.13,15.14,37400.0,15.17,15.18,15.13,15.14,37400.0
2011-06-28 10:30:00,15.14,15.15,15.11,15.12,24100.0,15.14,15.15,15.11,15.12,24100.0
2011-06-28 10:35:00,15.12,15.13,15.02,15.08,36400.0,15.12,15.13,15.02,15.08,36400.0
2011-06-28 10:40:00,15.07,15.13,15.07,15.12,26300.0,15.07,15.13,15.07,15.12,26300.0
2011-06-28 10:45:00,15.12,15.15,15.12,15.12,6300.0,15.12,15.15,15.12,15.12,6300.0
2011-06-28 10:50:00,15.12,15.13,15.12,15.12,7100.0,15.12,15.13,15.12,15.12,7100.0
2011-06-28 10:55:00,15.12,15.14,15.12,15.13,4500.0,15.12,15.14,15.12,15.13,4500.0
2011-06-28 11:00:00,15.12,15.12,15.09,15.12,3400.0,15.12,15.12,15.09,15.12,3400.0
2011-06-28 11:05:00,15.12,15.12,15.07,15.09,11600.0,15.12,15.12,15.07,15.09,11600.0
2011-06-28 11:10:00,15.09,15.11,15.09,15.11,3900.0,15.09,15.11,15.09,15.11,3900.0
2011-06-28 11:15:00,15.12,15.12,15.1,15.11,3800.0,15.12,15.12,15.1,15.11,3800.0
2011-06-28 11:20:00,15.1,15.12,15.06,15.08,26200.0,15.1,15.12,15.06,15.08,26200.0
2011-06-28 11:25:00,15.08,15.09,15.05,15.05,21000.0,15.08,15.09,15.05,15.05,21000.0
2011-06-28 11:30:00,15.06,15.08,15.05,15.07,14100.0,15.06,15.08,15.05,15.07,14100.0
2011-06-28 11:35:00,15.07,15.07,15.05,15.05,4500.0,15.07,15.07,15.05,15.05,4500.0
2011-06-28 11:40:00,15.05,15.07,14.99,15.05,25600.0,15.05,15.07,14.99,15.05,25600.0
2011-06-28 11:45:00,15.06,15.09,15.06,15.08,2800.0,15.06,15.09,15.06,15.08,2800.0
2011-06-28 11:50:00,15.08,15.1,15.08,15.1,1800.0,15.08,15.1,15.08,15.1,1800.0
2011-06-28 11:55:00,15.1,15.1,15.08,15.09,2500.0,15.1,15.1,15.08,15.09,2500.0
2011-06-28 12:00:00,15.09,15.14,15.09,15.14,8900.0,15.09,15.14,15.09,15.14,8900.0
2011-06-28 12:05:00,15.13,15.13,15.1,15.13,8900.0,15.13,15.13,15.1,15.13,8900.0
2011-06-28 12:10:00,15.12,15.12,15.12,15.12,3300.0,15.12,15.12,15.12,15.12,3300.0
2011-06-28 12:15:00,15.13,15.16,15.12,15.15,6100.0,15.13,15.16,15.12,15.15,6100.0
2011-06-28 12:20:00,15.14,15.14,15.13,15.13,700.0,15.14,15.14,15.13,15.13,700.0
2011-06-28 12:25:00,15.13,15.15,15.13,15.15,3400.0,15.13,15.15,15.13,15.15,3400.0
2011-06-28 12:30:00,15.14,15.14,15.13,15.13,6600.0,15.14,15.14,15.13,15.13,6600.0
2011-06-28 12:35:00,15.13,15.15,15.13,15.14,5500.0,15.13,15.15,15.13,15.14,5500.0
2011-06-28 12:40:00,15.14,15.17,15.14,15.16,11400.0,15.14,15.17,15.14,15.16,11400.0
2011-06-28 12:45:00,15.16,15.17,15.16,15.17,4800.0,15.16,15.17,15.16,15.17,4800.0
2011-06-28 12:50:00,15.16,15.18,15.16,15.16,6500.0,15.16,15.18,15.16,15.16,6500.0
2011-06-28 12:55:00,15.16,15.18,15.16,15.17,7200.0,15.16,15.18,15.16,15.17,7200.0
2011-06-28 13:00:00,15.16,15.19,15.16,15.19,4200.0,15.16,15.19,15.16,15.19,4200.0
2011-06-28 13:05:00,15.18,15.19,15.18,15.18,2400.0,15.18,15.19,15.18,15.18,2400.0
2011-06-28 13:10:00,15.18,15.18,15.17,15.18,2300.0,15.18,15.18,15.17,15.18,2300.0
2011-06-28 13:15:00,15.17,15.18,15.17,15.17,800.0,15.17,15.18,15.17,15.17,800.0
2011-06-28 13:20:00,15.17,15.18,15.15,15.16,26200.0,15.17,15.18,15.15,15.16,26200.0
2011-06-28 13:25:00,15.17,15.17,15.17,15.17,900.0,15.17,15.17,15.17,15.17,900.0
2011-06-28 13:30:00,15.16,15.18,15.16,15.17,2100.0,15.16,15.18,15.16,15.17,2100.0
2011-06-28 13:35:00,15.16,15.2,15.16,15.2,16700.0,15.16,15.2,15.16,15.2,16700.0
2011-06-28 13:40:00,15.19,15.19,15.17,15.17,5800.0,15.19,15.19,15.17,15.17,5800.0
2011-06-28 13:45:00,15.17,15.18,15.17,15.18,6200.0,15.17,15.18,15.17,15.18,6200.0
2011-06-28 13:50:00,15.17,15.18,15.16,15.18,6100.0,15.17,15.18,15.16,15.18,6100.0
2011-06-28 13:55:00,15.17,15.18,15.17,15.18,6700.0,15.17,15.18,15.17,15.18,6700.0
2011-06-28 14:00:00,15.19,15.2,15.17,15.19,10300.0,15.19,15.2,15.17,15.19,10300.0
2011-06-28 14:05:00,15.19,15.2,15.18,15.19,5100.0,15.19,15.2,15.18,15.19,5100.0
2011-06-28 14:10:00,15.19,15.2,15.18,15.19,7200.0,15.19,15.2,15.18,15.19,7200.0
2011-06-28 14:15:00,15.18,15.2,15.18,15.19,5900.0,15.18,15.2,15.18,15.19,5900.0
2011-06-28 14:20:00,15.19,15.2,15.17,15.19,4000.0,15.19,15.2,15.17,15.19,4000.0
2011-06-28 14:25:00,15.19,15.21,15.17,15.21,7800.0,15.19,15.21,15.17,15.21,7800.0
2011-06-28 14:30:00,15.2,15.21,15.19,15.19,3600.0,15.2,15.21,15.19,15.19,3600.0
2011-06-28 14:35:00,15.2,15.2,15.19,15.19,4700.0,15.2,15.2,15.19,15.19,4700.0
2011-06-28 14:40:00,15.2,15.22,15.19,15.2,13400.0,15.2,15.22,15.19,15.2,13400.0
2011-06-28 14:45:00,15.2,15.23,15.19,15.22,7300.0,15.2,15.23,15.19,15.22,7300.0
2011-06-28 14:50:00,15.22,15.22,15.2,15.2,12200.0,15.22,15.22,15.2,15.2,12200.0
2011-06-28 14:55:00,15.2,15.21,15.2,15.21,4800.0,15.2,15.21,15.2,15.21,4800.0
2011-06-28 15:00:00,15.21,15.21,15.2,15.21,1700.0,15.21,15.21,15.2,15.21,1700.0
2011-06-28 15:05:00,15.21,15.26,15.2,15.22,30100.0,15.21,15.26,15.2,15.22,30100.0
2011-06-28 15:10:00,15.21,15.24,15.19,15.19,129500.0,15.21,15.24,15.19,15.19,129500.0
2011-06-28 15:15:00,15.19,15.2,15.18,15.2,4800.0,15.19,15.2,15.18,15.2,4800.0
2011-06-28 15:20:00,15.2,15.21,15.19,15.2,4900.0,15.2,15.21,15.19,15.2,4900.0
2011-06-28 15:25:00,15.21,15.21,15.19,15.2,4400.0,15.21,15.21,15.19,15.2,4400.0
2011-06-28 15:30:00,15.2,15.22,15.2,15.21,22800.0,15.2,15.22,15.2,15.21,22800.0
2011-06-28 15:35:00,15.22,15.22,15.21,15.21,5200.0,15.22,15.22,15.21,15.21,5200.0
2011-06-28 15:40:00,15.22,15.22,15.18,15.19,29100.0,15.22,15.22,15.18,15.19,29100.0
2011-06-28 15:45:00,15.19,15.21,15.18,15.2,35700.0,15.19,15.21,15.18,15.2,35700.0
2011-06-28 15:50:00,15.2,15.24,15.19,15.24,31400.0,15.2,15.24,15.19,15.24,31400.0
2011-06-28 15:55:00,15.24,15.27,15.21,15.26,62400.0,15.24,15.27,15.21,15.26,62400.0
2011-06-29 09:30:00,15.35,15.35,15.27,15.31,11800.0,15.35,15.35,15.27,15.31,11800.0
2011-06-29 09:35:00,15.31,15.31,15.2,15.2,15200.0,15.31,15.31,15.2,15.2,15200.0
2011-06-29 09:40:00,15.2,15.25,15.18,15.21,9600.0,15.2,15.25,15.18,15.21,9600.0
2011-06-29 09:45:00,15.21,15.35,15.21,15.3,10500.0,15.21,15.35,15.21,15.3,10500.0
2011-06-29 09:50:00,15.29,15.34,15.28,15.33,5700.0,15.29,15.34,15.28,15.33,5700.0
2011-06-29 09:55:00,15.33,15.36,15.32,15.35,3700.0,15.33,15.36,15.32,15.35,3700.0
2011-06-29 10:00:00,15.35,15.38,15.29,15.32,8100.0,15.35,15.38,15.29,15.32,8100.0
2011-06-29 10:05:00,15.32,15.33,15.29,15.33,6500.0,15.32,15.33,15.29,15.33,6500.0
2011-06-29 10:10:00,15.33,15.37,15.32,15.36,8000.0,15.33,15.37,15.32,15.36,8000.0
2011-06-29 10:15:00,15.37,15.4,15.37,15.37,9800.0,15.37,15.4,15.37,15.37,9800.0
2011-06-29 10:20:00,15.37,15.4,15.37,15.38,4600.0,15.37,15.4,15.37,15.38,4600.0
2011-06-29 10:25:00,15.39,15.43,15.37,15.43,13400.0,15.39,15.43,15.37,15.43,13400.0
2011-06-29 10:30:00,15.43,15.49,15.43,15.48,27600.0,15.43,15.49,15.43,15.48,27600.0
2011-06-29 10:35:00,15.48,15.49,15.46,15.49,11700.0,15.48,15.49,15.46,15.49,11700.0
2011-06-29 10:40:00,15.48,15.5,15.47,15.49,15600.0,15.48,15.5,15.47,15.49,15600.0
2011-06-29 10:45:00,15.49,15.49,15.47,15.47,10200.0,15.49,15.49,15.47,15.47,10200.0
2011-06-29 10:50:00,15.47,15.47,15.44,15.46,17400.0,15.47,15.47,15.44,15.46,17400.0
2011-06-29 10:55:00,15.47,15.51,15.47,15.51,9100.0,15.47,15.51,15.47,15.51,9100.0
2011-06-29 11:00:00,15.52,15.53,15.5,15.52,13500.0,15.52,15.53,15.5,15.52,13500.0
2011-06-29 11:05:00,15.52,15.54,15.51,15.54,5000.0,15.52,15.54,15.51,15.54,5000.0
2011-06-29 11:10:00,15.53,15.54,15.52,15.52,8500.0,15.53,15.54,15.52,15.52,8500.0
2011-06-29 11:15:00,15.53,15.54,15.53,15.54,5900.0,15.53,15.54,15.53,15.54,5900.0
2011-06-29 11:20:00,15.53,15.55,15.52,15.55,9200.0,15.53,15.55,15.52,15.55,9200.0
2011-06-29 11:25:00,15.54,15.54,15.5,15.52,15000.0,15.54,15.54,15.5,15.52,15000.0
2011-06-29 11:30:00,15.52,15.52,15.51,15.52,4200.0,15.52,15.52,15.51,15.52,4200.0
2011-06-29 11:35:00,15.52,15.52,15.51,15.52,7200.0,15.52,15.52,15.51,15.52,7200.0
2011-06-29 11:40:00,15.52,15.52,15.51,15.51,6300.0,15.52,15.52,15.51,15.51,6300.0
2011-06-29 11:45:00,15.52,15.52,15.5,15.51,5200.0,15.52,15.52,15.5,15.51,5200.0
2011-06-29 11:50:00,15.52,15.55,15.51,15.55,6000.0,15.52,15.55,15.51,15.55,6000.0
2011-06-29 11:55:00,15.55,15.58,15.52,15.54,69800.0,15.55,15.58,15.52,15.54,69800.0
2011-06-29 12:00:00,15.54,15.55,15.51,15.52,137000.0,15.54,15.55,15.51,15.52,137000.0
2011-06-29 12:05:00,15.52,15.53,15.48,15.48,56300.0,15.52,15.53,15.48,15.48,56300.0
2011-06-29 12:10:00,15.49,15.5,15.49,15.49,7200.0,15.49,15.5,15.49,15.49,7200.0
2011-06-29 12:15:00,15.5,15.5,15.48,15.49,4900.0,15.5,15.5,15.48,15.49,4900.0
2011-06-29 12:20:00,15.49,15.5,15.48,15.49,19600.0,15.49,15.5,15.48,15.49,19600.0
2011-06-29 12:25:00,15.49,15.5,15.48,15.48,16000.0,15.49,15.5,15.48,15.48,16000.0
2011-06-29 12:30:00,15.48,15.5,15.48,15.5,2100.0,15.48,15.5,15.48,15.5,2100.0
2011-06-29 12:35:00,15.5,15.5,15.49,15.49,1500.0,15.5,15.5,15.49,15.49,1500.0
2011-06-29 12:40:00,15.5,15.5,15.48,15.48,2200.0,15.5,15.5,15.48,15.48,2200.0
2011-06-29 12:45:00,15.49,15.5,15.48,15.5,3700.0,15.49,15.5,15.48,15.5,3700.0
2011-06-29 12:50:00,15.5,15.5,15.48,15.48,3800.0,15.5,15.5,15.48,15.48,3800.0
2011-06-29 12:55:00,15.47,15.5,15.47,15.5,3200.0,15.47,15.5,15.47,15.5,3200.0
2011-06-29 13:00:00,15.49,15.5,15.48,15.5,3600.0,15.49,15.5,15.48,15.5,3600.0
2011-06-29 13:05:00,15.5,15.5,15.5,15.5,1600.0,15.5,15.5,15.5,15.5,1600.0
2011-06-29 13:10:00,15.52,15.52,15.49,15.49,19000.0,15.52,15.52,15.49,15.49,19000.0
2011-06-29 13:15:00,15.5,15.5,15.47,15.48,3600.0,15.5,15.5,15.47,15.48,3600.0
2011-06-29 13:20:00,15.48,15.48,15.47,15.48,2800.0,15.48,15.48,15.47,15.48,2800.0
2011-06-29 13:25:00,15.47,15.49,15.47,15.47,17100.0,15.47,15.49,15.47,15.47,17100.0
2011-06-29 13:30:00,15.48,15.5,15.48,15.5,7100.0,15.48,15.5,15.48,15.5,7100.0
2011-06-29 13:35:00,15.5,15.5,15.49,15.5,16000.0,15.5,15.5,15.49,15.5,16000.0
2011-06-29 13:40:00,15.5,15.5,15.49,15.49,2100.0,15.5,15.5,15.49,15.49,2100.0
2011-06-29 13:45:00,15.5,15.5,15.48,15.49,6700.0,15.5,15.5,15.48,15.49,6700.0
2011-06-29 13:50:00,15.49,15.5,15.49,15.49,3700.0,15.49,15.5,15.49,15.49,3700.0
2011-06-29 13:55:00,15.49,15.49,15.48,15.49,8800.0,15.49,15.49,15.48,15.49,8800.0
2011-06-29 14:00:00,15.48,15.5,15.48,15.49,8900.0,15.48,15.5,15.48,15.49,8900.0
2011-06-29 14:05:00,15.5,15.5,15.48,15.49,12800.0,15.5,15.5,15.48,15.49,12800.0
2011-06-29 14:10:00,15.48,15.49,15.48,15.49,8700.0,15.48,15.49,15.48,15.49,8700.0
2011-06-29 14:15:00,15.49,15.49,15.48,15.48,1500.0,15.49,15.49,15.48,15.48,1500.0
2011-06-29 14:20:00,15.49,15.49,15.47,15.48,17100.0,15.49,15.49,15.47,15.48,17100.0
2011-06-29 14:25:00,15.48,15.48,15.47,15.47,3200.0,15.48,15.48,15.47,15.47,3200.0
2011-06-29 14:30:00,15.47,15.5,15.47,15.5,42400.0,15.47,15.5,15.47,15.5,42400.0
2011-06-29 14:35:00,15.49,15.49,15.44,15.45,66300.0,15.49,15.49,15.44,15.45,66300.0
2011-06-29 14:40:00,15.45,15.46,15.4,15.41,39100.0,15.45,15.46,15.4,15.41,39100.0
2011-06-29 14:45:00,15.41,15.44,15.41,15.42,21200.0,15.41,15.44,15.41,15.42,21200.0
2011-06-29 14:50:00,15.42,15.44,15.42,15.42,13300.0,15.42,15.44,15.42,15.42,13300.0
2011-06-29 14:55:00,15.43,15.44,15.41,15.43,7300.0,15.43,15.44,15.41,15.43,7300.0
2011-06-29 15:00:00,15.43,15.45,15.4,15.4,11300.0,15.43,15.45,15.4,15.4,11300.0
2011-06-29 15:05:00,15.4,15.41,15.38,15.39,10600.0,15.4,15.41,15.38,15.39,10600.0
2011-06-29 15:10:00,15.4,15.44,15.4,15.43,24100.0,15.4,15.44,15.4,15.43,24100.0
2011-06-29 15:15:00,15.43,15.46,15.43,15.44,14300.0,15.43,15.46,15.43,15.44,14300.0
2011-06-29 15:20:00,15.44,15.46,15.42,15.46,11700.0,15.44,15.46,15.42,15.46,11700.0
2011-06-29 15:25:00,15.46,15.49,15.43,15.45,23400.0,15.46,15.49,15.43,15.45,23400.0
2011-06-29 15:30:00,15.45,15.48,15.45,15.47,10200.0,15.45,15.48,15.45,15.47,10200.0
2011-06-29 15:35:00,15.48,15.49,15.47,15.47,22700.0,15.48,15.49,15.47,15.47,22700.0
2011-06-29 15:40:00,15.48,15.49,15.47,15.48,26700.0,15.48,15.49,15.47,15.48,26700.0
2011-06-29 15:45:00,15.48,15.49,15.44,15.44,51700.0,15.48,15.49,15.44,15.44,51700.0
2011-06-29 15:50:00,15.44,15.46,15.41,15.44,71100.0,15.44,15.46,15.41,15.44,71100.0
2011-06-29 15:55:00,15.44,15.45,15.37,15.38,159700.0,15.44,15.45,15.37,15.38,159700.0
2011-06-30 09:30:00,15.44,15.5,14.95,15.49,17100.0,15.44,15.5,14.95,15.49,17100.0
2011-06-30 09:35:00,15.49,15.54,15.46,15.54,17700.0,15.49,15.54,15.46,15.54,17700.0
2011-06-30 09:40:00,15.52,15.54,15.48,15.54,15800.0,15.52,15.54,15.48,15.54,15800.0
2011-06-30 09:45:00,15.55,15.62,15.54,15.56,25900.0,15.55,15.62,15.54,15.56,25900.0
2011-06-30 09:50:00,15.56,15.62,15.55,15.6,22600.0,15.56,15.62,15.55,15.6,22600.0
2011-06-30 09:55:00,15.6,15.6,15.58,15.6,19200.0,15.6,15.6,15.58,15.6,19200.0
2011-06-30 10:00:00,15.59,15.61,15.58,15.59,137900.0,15.59,15.61,15.58,15.59,137900.0
2011-06-30 10:05:00,15.59,15.59,15.56,15.58,42400.0,15.59,15.59,15.56,15.58,42400.0
2011-06-30 10:10:00,15.58,15.58,15.54,15.54,44900.0,15.58,15.58,15.54,15.54,44900.0
2011-06-30 10:15:00,15.54,15.55,15.52,15.53,9400.0,15.54,15.55,15.52,15.53,9400.0
2011-06-30 10:20:00,15.52,15.55,15.49,15.49,37200.0,15.52,15.55,15.49,15.49,37200.0
2011-06-30 10:25:00,15.5,15.5,15.42,15.42,14500.0,15.5,15.5,15.42,15.42,14500.0
2011-06-30 10:30:00,15.42,15.42,15.38,15.39,35900.0,15.42,15.42,15.38,15.39,35900.0
2011-06-30 10:35:00,15.39,15.39,15.33,15.34,26500.0,15.39,15.39,15.33,15.34,26500.0
2011-06-30 10:40:00,15.34,15.34,15.29,15.29,14000.0,15.34,15.34,15.29,15.29,14000.0
2011-06-30 10:45:00,15.29,15.29,15.24,15.24,23500.0,15.29,15.29,15.24,15.24,23500.0
2011-06-30 10:50:00,15.24,15.26,15.22,15.25,30100.0,15.24,15.26,15.22,15.25,30100.0
2011-06-30 10:55:00,15.25,15.25,15.24,15.24,13000.0,15.25,15.25,15.24,15.24,13000.0
2011-06-30 11:00:00,15.25,15.34,15.25,15.34,42000.0,15.25,15.34,15.25,15.34,42000.0
2011-06-30 11:05:00,15.33,15.33,15.31,15.31,3500.0,15.33,15.33,15.31,15.31,3500.0
2011-06-30 11:10:00,15.31,15.35,15.31,15.33,14300.0,15.31,15.35,15.31,15.33,14300.0
2011-06-30 11:15:00,15.33,15.36,15.33,15.34,8400.0,15.33,15.36,15.33,15.34,8400.0
2011-06-30 11:20:00,15.34,15.39,15.34,15.39,7100.0,15.34,15.39,15.34,15.39,7100.0
2011-06-30 11:25:00,15.39,15.39,15.38,15.39,2100.0,15.39,15.39,15.38,15.39,2100.0
2011-06-30 11:30:00,15.39,15.39,15.38,15.38,9500.0,15.39,15.39,15.38,15.38,9500.0
2011-06-30 11:35:00,15.38,15.38,15.34,15.35,10600.0,15.38,15.38,15.34,15.35,10600.0
2011-06-30 11:40:00,15.35,15.35,15.29,15.31,16500.0,15.35,15.35,15.29,15.31,16500.0
2011-06-30 11:45:00,15.32,15.36,15.32,15.36,4200.0,15.32,15.36,15.32,15.36,4200.0
2011-06-30 11:50:00,15.36,15.37,15.35,15.37,2200.0,15.36,15.37,15.35,15.37,2200.0
2011-06-30 11:55:00,15.37,15.39,15.37,15.38,5000.0,15.37,15.39,15.37,15.38,5000.0
2011-06-30 12:00:00,15.38,15.39,15.38,15.38,1100.0,15.38,15.39,15.38,15.38,1100.0
2011-06-30 12:05:00,15.38,15.38,15.36,15.37,7600.0,15.38,15.38,15.36,15.37,7600.0
2011-06-30 12:10:00,15.36,15.36,15.34,15.34,8100.0,15.36,15.36,15.34,15.34,8100.0
2011-06-30 12:15:00,15.34,15.35,15.33,15.33,6300.0,15.34,15.35,15.33,15.33,6300.0
2011-06-30 12:20:00,15.33,15.33,15.32,15.32,4500.0,15.33,15.33,15.32,15.32,4500.0
2011-06-30 12:25:00,15.32,15.33,15.32,15.32,5400.0,15.32,15.33,15.32,15.32,5400.0
2011-06-30 12:30:00,15.32,15.33,15.32,15.32,19700.0,15.32,15.33,15.32,15.32,19700.0
2011-06-30 12:35:00,15.33,15.36,15.32,15.36,20700.0,15.33,15.36,15.32,15.36,20700.0
2011-06-30 12:40:00,15.35,15.39,15.35,15.39,4700.0,15.35,15.39,15.35,15.39,4700.0
2011-06-30 12:45:00,15.38,15.41,15.38,15.4,7000.0,15.38,15.41,15.38,15.4,7000.0
2011-06-30 12:50:00,15.41,15.44,15.41,15.44,3200.0,15.41,15.44,15.41,15.44,3200.0
2011-06-30 12:55:00,15.45,15.46,15.43,15.44,13600.0,15.45,15.46,15.43,15.44,13600.0
2011-06-30 13:00:00,15.44,15.46,15.44,15.46,1800.0,15.44,15.46,15.44,15.46,1800.0
2011-06-30 13:05:00,15.47,15.48,15.45,15.47,3000.0,15.47,15.48,15.45,15.47,3000.0
2011-06-30 13:10:00,15.46,15.47,15.44,15.44,3700.0,15.46,15.47,15.44,15.44,3700.0
2011-06-30 13:15:00,15.43,15.43,15.38,15.42,4000.0,15.43,15.43,15.38,15.42,4000.0
2011-06-30 13:20:00,15.42,15.43,15.42,15.43,1800.0,15.42,15.43,15.42,15.43,1800.0
2011-06-30 13:25:00,15.42,15.43,15.42,15.43,2000.0,15.42,15.43,15.42,15.43,2000.0
2011-06-30 13:30:00,15.42,15.46,15.42,15.46,7100.0,15.42,15.46,15.42,15.46,7100.0
2011-06-30 13:35:00,15.45,15.46,15.43,15.44,8200.0,15.45,15.46,15.43,15.44,8200.0
2011-06-30 13:40:00,15.45,15.45,15.43,15.43,2400.0,15.45,15.45,15.43,15.43,2400.0
2011-06-30 13:45:00,15.43,15.44,15.43,15.44,2100.0,15.43,15.44,15.43,15.44,2100.0
2011-06-30 13:50:00,15.44,15.44,15.41,15.42,6300.0,15.44,15.44,15.41,15.42,6300.0
2011-06-30 13:55:00,15.41,15.45,15.41,15.44,6600.0,15.41,15.45,15.41,15.44,6600.0
2011-06-30 14:00:00,15.44,15.47,15.44,15.44,8100.0,15.44,15.47,15.44,15.44,8100.0
2011-06-30 14:05:00,15.44,15.45,15.44,15.44,2300.0,15.44,15.45,15.44,15.44,2300.0
2011-06-30 14:10:00,15.45,15.45,15.41,15.41,7800.0,15.45,15.45,15.41,15.41,7800.0
2011-06-30 14:15:00,15.41,15.41,15.36,15.37,12900.0,15.41,15.41,15.36,15.37,12900.0
2011-06-30 14:20:00,15.38,15.38,15.36,15.37,8700.0,15.38,15.38,15.36,15.37,8700.0
2011-06-30 14:25:00,15.37,15.37,15.35,15.35,5300.0,15.37,15.37,15.35,15.35,5300.0
2011-06-30 14:30:00,15.35,15.36,15.34,15.36,14700.0,15.35,15.36,15.34,15.36,14700.0
2011-06-30 14:35:00,15.36,15.38,15.36,15.38,4400.0,15.36,15.38,15.36,15.38,4400.0
2011-06-30 14:40:00,15.38,15.38,15.37,15.37,3700.0,15.38,15.38,15.37,15.37,3700.0
2011-06-30 14:45:00,15.38,15.38,15.31,15.32,39000.0,15.38,15.38,15.31,15.32,39000.0
2011-06-30 14:50:00,15.32,15.33,15.31,15.32,12600.0,15.32,15.33,15.31,15.32,12600.0
2011-06-30 14:55:00,15.32,15.32,15.27,15.27,31500.0,15.32,15.32,15.27,15.27,31500.0
2011-06-30 15:00:00,15.28,15.28,15.23,15.24,17800.0,15.28,15.28,15.23,15.24,17800.0
2011-06-30 15:05:00,15.25,15.25,15.24,15.25,18500.0,15.25,15.25,15.24,15.25,18500.0
2011-06-30 15:10:00,15.25,15.25,15.23,15.24,14300.0,15.25,15.25,15.23,15.24,14300.0
2011-06-30 15:15:00,15.24,15.25,15.24,15.24,32500.0,15.24,15.25,15.24,15.24,32500.0
2011-06-30 15:20:00,15.24,15.25,15.24,15.25,25700.0,15.24,15.25,15.24,15.25,25700.0
2011-06-30 15:25:00,15.25,15.26,15.24,15.26,24800.0,15.25,15.26,15.24,15.26,24800.0
2011-06-30 15:30:00,15.26,15.31,15.25,15.31,24300.0,15.26,15.31,15.25,15.31,24300.0
2011-06-30 15:35:00,15.31,15.33,15.31,15.33,15700.0,15.31,15.33,15.31,15.33,15700.0
2011-06-30 15:40:00,15.32,15.34,15.32,15.34,23600.0,15.32,15.34,15.32,15.34,23600.0
2011-06-30 15:45:00,15.34,15.34,15.28,15.31,72700.0,15.34,15.34,15.28,15.31,72700.0
2011-06-30 15:50:00,15.3,15.31,15.28,15.3,44400.0,15.3,15.31,15.28,15.3,44400.0
2011-06-30 15:55:00,15.31,15.32,15.27,15.27,78100.0,15.31,15.32,15.27,15.27,78100.0
2011-07-01 09:30:00,15.36,15.36,15.27,15.28,15100.0,15.36,15.36,15.27,15.28,15100.0
2011-07-01 09:35:00,15.28,15.28,15.22,15.25,9300.0,15.28,15.28,15.22,15.25,9300.0
2011-07-01 09:40:00,15.26,15.37,15.26,15.37,8800.0,15.26,15.37,15.26,15.37,8800.0
2011-07-01 09:45:00,15.35,15.39,15.35,15.39,8100.0,15.35,15.39,15.35,15.39,8100.0
2011-07-01 09:50:00,15.38,15.42,15.37,15.4,8200.0,15.38,15.42,15.37,15.4,8200.0
2011-07-01 09:55:00,15.4,15.4,15.37,15.4,9900.0,15.4,15.4,15.37,15.4,9900.0
2011-07-01 10:00:00,15.4,15.45,15.38,15.42,49100.0,15.4,15.45,15.38,15.42,49100.0
2011-07-01 10:05:00,15.42,15.43,15.37,15.38,4400.0,15.42,15.43,15.37,15.38,4400.0
2011-07-01 10:10:00,15.38,15.41,15.38,15.4,13600.0,15.38,15.41,15.38,15.4,13600.0
2011-07-01 10:15:00,15.4,15.4,15.36,15.38,4800.0,15.4,15.4,15.36,15.38,4800.0
2011-07-01 10:20:00,15.38,15.41,15.38,15.39,40800.0,15.38,15.41,15.38,15.39,40800.0
2011-07-01 10:25:00,15.38,15.4,15.38,15.39,6400.0,15.38,15.4,15.38,15.39,6400.0
2011-07-01 10:30:00,15.39,15.4,15.36,15.39,16200.0,15.39,15.4,15.36,15.39,16200.0
2011-07-01 10:35:00,15.38,15.4,15.38,15.39,12200.0,15.38,15.4,15.38,15.39,12200.0
2011-07-01 10:40:00,15.39,15.39,15.36,15.38,6700.0,15.39,15.39,15.36,15.38,6700.0
2011-07-01 10:45:00,15.38,15.38,15.33,15.38,11800.0,15.38,15.38,15.33,15.38,11800.0
2011-07-01 10:50:00,15.38,15.38,15.36,15.36,9900.0,15.38,15.38,15.36,15.36,9900.0
2011-07-01 10:55:00,15.37,15.4,15.37,15.39,24900.0,15.37,15.4,15.37,15.39,24900.0
2011-07-01 11:00:00,15.39,15.39,15.37,15.37,7400.0,15.39,15.39,15.37,15.37,7400.0
2011-07-01 11:05:00,15.38,15.38,15.37,15.38,5300.0,15.38,15.38,15.37,15.38,5300.0
2011-07-01 11:10:00,15.38,15.38,15.3,15.32,30000.0,15.38,15.38,15.3,15.32,30000.0
2011-07-01 11:15:00,15.32,15.37,15.32,15.36,12600.0,15.32,15.37,15.32,15.36,12600.0
2011-07-01 11:20:00,15.37,15.37,15.36,15.36,3200.0,15.37,15.37,15.36,15.36,3200.0
2011-07-01 11:25:00,15.36,15.38,15.36,15.38,4600.0,15.36,15.38,15.36,15.38,4600.0
2011-07-01 11:30:00,15.38,15.38,15.37,15.38,4500.0,15.38,15.38,15.37,15.38,4500.0
2011-07-01 11:35:00,15.38,15.4,15.37,15.4,8600.0,15.38,15.4,15.37,15.4,8600.0
2011-07-01 11:40:00,15.4,15.4,15.39,15.4,5100.0,15.4,15.4,15.39,15.4,5100.0
2011-07-01 11:45:00,15.4,15.4,15.34,15.35,12800.0,15.4,15.4,15.34,15.35,12800.0
2011-07-01 11:50:00,15.34,15.35,15.32,15.32,12100.0,15.34,15.35,15.32,15.32,12100.0
2011-07-01 11:55:00,15.33,15.36,15.32,15.35,5400.0,15.33,15.36,15.32,15.35,5400.0
2011-07-01 12:00:00,15.36,15.36,15.34,15.34,10600.0,15.36,15.36,15.34,15.34,10600.0
2011-07-01 12:05:00,15.34,15.35,15.33,15.34,7700.0,15.34,15.35,15.33,15.34,7700.0
2011-07-01 12:10:00,15.34,15.37,15.34,15.37,6200.0,15.34,15.37,15.34,15.37,6200.0
2011-07-01 12:15:00,15.37,15.37,15.36,15.36,9300.0,15.37,15.37,15.36,15.36,9300.0
2011-07-01 12:20:00,15.36,15.39,15.35,15.39,10800.0,15.36,15.39,15.35,15.39,10800.0
2011-07-01 12:25:00,15.39,15.4,15.38,15.39,8900.0,15.39,15.4,15.38,15.39,8900.0
2011-07-01 12:30:00,15.39,15.39,15.35,15.36,10500.0,15.39,15.39,15.35,15.36,10500.0
2011-07-01 12:35:00,15.36,15.36,15.34,15.34,21400.0,15.36,15.36,15.34,15.34,21400.0
2011-07-01 12:40:00,15.35,15.36,15.34,15.36,3600.0,15.35,15.36,15.34,15.36,3600.0
2011-07-01 12:45:00,15.36,15.36,15.33,15.34,10800.0,15.36,15.36,15.33,15.34,10800.0
2011-07-01 12:50:00,15.34,15.34,15.33,15.34,1200.0,15.34,15.34,15.33,15.34,1200.0
2011-07-01 12:55:00,15.34,15.37,15.33,15.37,18100.0,15.34,15.37,15.33,15.37,18100.0
2011-07-01 13:00:00,15.37,15.4,15.37,15.4,7400.0,15.37,15.4,15.37,15.4,7400.0
2011-07-01 13:05:00,15.4,15.41,15.39,15.39,44500.0,15.4,15.41,15.39,15.39,44500.0
2011-07-01 13:10:00,15.39,15.4,15.38,15.39,11100.0,15.39,15.4,15.38,15.39,11100.0
2011-07-01 13:15:00,15.39,15.4,15.38,15.39,19600.0,15.39,15.4,15.38,15.39,19600.0
2011-07-01 13:20:00,15.39,15.4,15.39,15.4,3700.0,15.39,15.4,15.39,15.4,3700.0
2011-07-01 13:25:00,15.4,15.4,15.38,15.4,24700.0,15.4,15.4,15.38,15.4,24700.0
2011-07-01 13:30:00,15.4,15.4,15.37,15.37,15600.0,15.4,15.4,15.37,15.37,15600.0
2011-07-01 13:35:00,15.37,15.4,15.37,15.39,14800.0,15.37,15.4,15.37,15.39,14800.0
2011-07-01 13:40:00,15.39,15.39,15.36,15.37,6100.0,15.39,15.39,15.36,15.37,6100.0
2011-07-01 13:45:00,15.37,15.38,15.32,15.32,22000.0,15.37,15.38,15.32,15.32,22000.0
2011-07-01 13:50:00,15.33,15.37,15.32,15.37,7000.0,15.33,15.37,15.32,15.37,7000.0
2011-07-01 13:55:00,15.37,15.4,15.37,15.39,9900.0,15.37,15.4,15.37,15.39,9900.0
2011-07-01 14:00:00,15.4,15.4,15.39,15.4,1900.0,15.4,15.4,15.39,15.4,1900.0
2011-07-01 14:05:00,15.4,15.4,15.39,15.4,1900.0,15.4,15.4,15.39,15.4,1900.0
2011-07-01 14:10:00,15.39,15.41,15.39,15.41,51500.0,15.39,15.41,15.39,15.41,51500.0
2011-07-01 14:15:00,15.41,15.41,15.4,15.4,3800.0,15.41,15.41,15.4,15.4,3800.0
2011-07-01 14:20:00,15.41,15.41,15.4,15.4,7000.0,15.41,15.41,15.4,15.4,7000.0
2011-07-01 14:25:00,15.4,15.41,15.4,15.4,10200.0,15.4,15.41,15.4,15.4,10200.0
2011-07-01 14:30:00,15.41,15.41,15.4,15.4,5900.0,15.41,15.41,15.4,15.4,5900.0
2011-07-01 14:35:00,15.41,15.42,15.4,15.42,41500.0,15.41,15.42,15.4,15.42,41500.0
2011-07-01 14:40:00,15.41,15.45,15.41,15.44,24200.0,15.41,15.45,15.41,15.44,24200.0
2011-07-01 14:45:00,15.44,15.45,15.43,15.45,17800.0,15.44,15.45,15.43,15.45,17800.0
2011-07-01 14:50:00,15.45,15.45,15.43,15.44,16800.0,15.45,15.45,15.43,15.44,16800.0
2011-07-01 14:55:00,15.44,15.46,15.43,15.45,25200.0,15.44,15.46,15.43,15.45,25200.0
2011-07-01 15:00:00,15.46,15.46,15.43,15.45,21600.0,15.46,15.46,15.43,15.45,21600.0
2011-07-01 15:05:00,15.46,15.47,15.45,15.46,17500.0,15.46,15.47,15.45,15.46,17500.0
2011-07-01 15:10:00,15.46,15.46,15.44,15.45,22900.0,15.46,15.46,15.44,15.45,22900.0
2011-07-01 15:15:00,15.46,15.46,15.44,15.45,5700.0,15.46,15.46,15.44,15.45,5700.0
2011-07-01 15:20:00,15.45,15.45,15.43,15.43,12600.0,15.45,15.45,15.43,15.43,12600.0
2011-07-01 15:25:00,15.44,15.46,15.43,15.44,32800.0,15.44,15.46,15.43,15.44,32800.0
2011-07-01 15:30:00,15.45,15.46,15.44,15.45,36200.0,15.45,15.46,15.44,15.45,36200.0
2011-07-01 15:35:00,15.45,15.46,15.42,15.43,43500.0,15.45,15.46,15.42,15.43,43500.0
2011-07-01 15:40:00,15.44,15.46,15.43,15.45,48100.0,15.44,15.46,15.43,15.45,48100.0
2011-07-01 15:45:00,15.45,15.45,15.42,15.43,25700.0,15.45,15.45,15.42,15.43,25700.0
2011-07-01 15:50:00,15.43,15.44,15.41,15.41,48500.0,15.43,15.44,15.41,15.41,48500.0
2011-07-01 15:55:00,15.42,15.42,15.4,15.42,69400.0,15.42,15.42,15.4,15.42,69400.0
2011-07-05 09:30:00,15.38,15.43,15.35,15.4,24000.0,15.38,15.43,15.35,15.4,24000.0
2011-07-05 09:35:00,15.4,15.41,15.38,15.41,27000.0,15.4,15.41,15.38,15.41,27000.0
2011-07-05 09:40:00,15.4,15.44,15.4,15.4,7900.0,15.4,15.44,15.4,15.4,7900.0
2011-07-05 09:45:00,15.41,15.47,15.41,15.46,16400.0,15.41,15.47,15.41,15.46,16400.0
2011-07-05 09:50:00,15.47,15.48,15.43,15.44,16800.0,15.47,15.48,15.43,15.44,16800.0
2011-07-05 09:55:00,15.44,15.44,15.42,15.42,10900.0,15.44,15.44,15.42,15.42,10900.0
2011-07-05 10:00:00,15.43,15.45,15.39,15.45,16100.0,15.43,15.45,15.39,15.45,16100.0
2011-07-05 10:05:00,15.44,15.46,15.4,15.46,28800.0,15.44,15.46,15.4,15.46,28800.0
2011-07-05 10:10:00,15.46,15.49,15.45,15.49,4600.0,15.46,15.49,15.45,15.49,4600.0
2011-07-05 10:15:00,15.48,15.48,15.44,15.45,7800.0,15.48,15.48,15.44,15.45,7800.0
2011-07-05 10:20:00,15.46,15.48,15.45,15.45,5400.0,15.46,15.48,15.45,15.45,5400.0
2011-07-05 10:25:00,15.45,15.49,15.45,15.48,4700.0,15.45,15.49,15.45,15.48,4700.0
2011-07-05 10:30:00,15.48,15.51,15.47,15.48,11300.0,15.48,15.51,15.47,15.48,11300.0
2011-07-05 10:35:00,15.48,15.49,15.47,15.48,3800.0,15.48,15.49,15.47,15.48,3800.0
2011-07-05 10:40:00,15.49,15.57,15.49,15.56,44300.0,15.49,15.57,15.49,15.56,44300.0
2011-07-05 10:45:00,15.56,15.59,15.55,15.55,5500.0,15.56,15.59,15.55,15.55,5500.0
2011-07-05 10:50:00,15.55,15.57,15.55,15.55,7400.0,15.55,15.57,15.55,15.55,7400.0
2011-07-05 10:55:00,15.55,15.55,15.5,15.51,6100.0,15.55,15.55,15.5,15.51,6100.0
2011-07-05 11:00:00,15.51,15.54,15.48,15.49,9500.0,15.51,15.54,15.48,15.49,9500.0
2011-07-05 11:05:00,15.49,15.5,15.47,15.5,4700.0,15.49,15.5,15.47,15.5,4700.0
2011-07-05 11:10:00,15.5,15.54,15.5,15.54,4300.0,15.5,15.54,15.5,15.54,4300.0
2011-07-05 11:15:00,15.54,15.57,15.53,15.56,4400.0,15.54,15.57,15.53,15.56,4400.0
2011-07-05 11:20:00,15.56,15.56,15.52,15.53,3300.0,15.56,15.56,15.52,15.53,3300.0
2011-07-05 11:25:00,15.53,15.57,15.53,15.57,7200.0,15.53,15.57,15.53,15.57,7200.0
2011-07-05 11:30:00,15.56,15.59,15.55,15.58,9100.0,15.56,15.59,15.55,15.58,9100.0
2011-07-05 11:35:00,15.56,15.57,15.54,15.54,9400.0,15.56,15.57,15.54,15.54,9400.0
2011-07-05 11:40:00,15.54,15.55,15.52,15.55,10000.0,15.54,15.55,15.52,15.55,10000.0
2011-07-05 11:45:00,15.57,15.59,15.56,15.58,3600.0,15.57,15.59,15.56,15.58,3600.0
2011-07-05 11:50:00,15.59,15.59,15.58,15.58,4600.0,15.59,15.59,15.58,15.58,4600.0
2011-07-05 11:55:00,15.58,15.59,15.57,15.58,7200.0,15.58,15.59,15.57,15.58,7200.0
2011-07-05 12:00:00,15.59,15.59,15.58,15.58,1300.0,15.59,15.59,15.58,15.58,1300.0
2011-07-05 12:05:00,15.59,15.6,15.58,15.6,4400.0,15.59,15.6,15.58,15.6,4400.0
2011-07-05 12:10:00,15.6,15.61,15.58,15.59,4400.0,15.6,15.61,15.58,15.59,4400.0
2011-07-05 12:15:00,15.59,15.62,15.59,15.62,13200.0,15.59,15.62,15.59,15.62,13200.0
2011-07-05 12:20:00,15.61,15.62,15.61,15.62,2000.0,15.61,15.62,15.61,15.62,2000.0
2011-07-05 12:25:00,15.62,15.64,15.62,15.63,30400.0,15.62,15.64,15.62,15.63,30400.0
2011-07-05 12:30:00,15.63,15.64,15.62,15.64,5800.0,15.63,15.64,15.62,15.64,5800.0
2011-07-05 12:35:00,15.63,15.64,15.63,15.63,1900.0,15.63,15.64,15.63,15.63,1900.0
2011-07-05 12:40:00,15.63,15.66,15.63,15.63,17300.0,15.63,15.66,15.63,15.63,17300.0
2011-07-05 12:45:00,15.64,15.64,15.63,15.63,2300.0,15.64,15.64,15.63,15.63,2300.0
2011-07-05 12:50:00,15.63,15.64,15.63,15.63,2700.0,15.63,15.64,15.63,15.63,2700.0
2011-07-05 12:55:00,15.64,15.64,15.63,15.64,2600.0,15.64,15.64,15.63,15.64,2600.0
2011-07-05 13:00:00,15.63,15.65,15.63,15.65,8800.0,15.63,15.65,15.63,15.65,8800.0
2011-07-05 13:05:00,15.65,15.67,15.65,15.66,3500.0,15.65,15.67,15.65,15.66,3500.0
2011-07-05 13:10:00,15.66,15.66,15.65,15.66,9200.0,15.66,15.66,15.65,15.66,9200.0
2011-07-05 13:15:00,15.67,15.67,15.64,15.64,17300.0,15.67,15.67,15.64,15.64,17300.0
2011-07-05 13:20:00,15.64,15.65,15.64,15.64,1400.0,15.64,15.65,15.64,15.64,1400.0
2011-07-05 13:25:00,15.65,15.66,15.64,15.65,4200.0,15.65,15.66,15.64,15.65,4200.0
2011-07-05 13:30:00,15.64,15.65,15.63,15.64,7100.0,15.64,15.65,15.63,15.64,7100.0
2011-07-05 13:35:00,15.64,15.65,15.64,15.65,8000.0,15.64,15.65,15.64,15.65,8000.0
2011-07-05 13:40:00,15.65,15.65,15.64,15.64,2200.0,15.65,15.65,15.64,15.64,2200.0
2011-07-05 13:45:00,15.64,15.66,15.64,15.66,5500.0,15.64,15.66,15.64,15.66,5500.0
2011-07-05 13:50:00,15.66,15.66,15.65,15.65,8000.0,15.66,15.66,15.65,15.65,8000.0
2011-07-05 13:55:00,15.66,15.7,15.66,15.69,16600.0,15.66,15.7,15.66,15.69,16600.0
2011-07-05 14:00:00,15.68,15.68,15.62,15.65,28000.0,15.68,15.68,15.62,15.65,28000.0
2011-07-05 14:05:00,15.64,15.64,15.58,15.59,10200.0,15.64,15.64,15.58,15.59,10200.0
2011-07-05 14:10:00,15.59,15.63,15.59,15.63,5500.0,15.59,15.63,15.59,15.63,5500.0
2011-07-05 14:15:00,15.62,15.62,15.59,15.6,7700.0,15.62,15.62,15.59,15.6,7700.0
2011-07-05 14:20:00,15.59,15.6,15.54,15.59,13200.0,15.59,15.6,15.54,15.59,13200.0
2011-07-05 14:25:00,15.58,15.59,15.57,15.58,4700.0,15.58,15.59,15.57,15.58,4700.0
2011-07-05 14:30:00,15.58,15.61,15.58,15.58,6400.0,15.58,15.61,15.58,15.58,6400.0
2011-07-05 14:35:00,15.57,15.63,15.57,15.6,8300.0,15.57,15.63,15.57,15.6,8300.0
2011-07-05 14:40:00,15.6,15.6,15.58,15.59,5200.0,15.6,15.6,15.58,15.59,5200.0
2011-07-05 14:45:00,15.59,15.61,15.58,15.61,3800.0,15.59,15.61,15.58,15.61,3800.0
2011-07-05 14:50:00,15.61,15.62,15.6,15.6,4700.0,15.61,15.62,15.6,15.6,4700.0
2011-07-05 14:55:00,15.6,15.61,15.59,15.61,6300.0,15.6,15.61,15.59,15.61,6300.0
2011-07-05 15:00:00,15.61,15.61,15.59,15.61,10900.0,15.61,15.61,15.59,15.61,10900.0
2011-07-05 15:05:00,15.61,15.63,15.61,15.63,10500.0,15.61,15.63,15.61,15.63,10500.0
2011-07-05 15:10:00,15.63,15.63,15.6,15.6,4400.0,15.63,15.63,15.6,15.6,4400.0
2011-07-05 15:15:00,15.6,15.61,15.6,15.6,3600.0,15.6,15.61,15.6,15.6,3600.0
2011-07-05 15:20:00,15.61,15.62,15.6,15.61,6500.0,15.61,15.62,15.6,15.61,6500.0
2011-07-05 15:25:00,15.61,15.63,15.61,15.62,8400.0,15.61,15.63,15.61,15.62,8400.0
2011-07-05 15:30:00,15.63,15.64,15.62,15.64,13600.0,15.63,15.64,15.62,15.64,13600.0
2011-07-05 15:35:00,15.64,15.66,15.58,15.6,96700.0,15.64,15.66,15.58,15.6,96700.0
2011-07-05 15:40:00,15.61,15.61,15.59,15.61,23700.0,15.61,15.61,15.59,15.61,23700.0
2011-07-05 15:45:00,15.6,15.61,15.58,15.59,29400.0,15.6,15.61,15.58,15.59,29400.0
2011-07-05 15:50:00,15.58,15.59,15.55,15.59,38500.0,15.58,15.59,15.55,15.59,38500.0
2011-07-05 15:55:00,15.59,15.59,15.56,15.56,47300.0,15.59,15.59,15.56,15.56,47300.0
2011-07-06 09:30:00,15.47,15.54,15.38,15.53,20000.0,15.47,15.54,15.38,15.53,20000.0
2011-07-06 09:35:00,15.52,15.55,15.49,15.52,18400.0,15.52,15.55,15.49,15.52,18400.0
2011-07-06 09:40:00,15.5,15.59,15.5,15.59,6700.0,15.5,15.59,15.5,15.59,6700.0
2011-07-06 09:45:00,15.59,15.63,15.57,15.62,19400.0,15.59,15.63,15.57,15.62,19400.0
2011-07-06 09:50:00,15.61,15.61,15.48,15.48,9100.0,15.61,15.61,15.48,15.48,9100.0
2011-07-06 09:55:00,15.5,15.52,15.49,15.49,7700.0,15.5,15.52,15.49,15.49,7700.0
2011-07-06 10:00:00,15.48,15.51,15.38,15.4,17500.0,15.48,15.51,15.38,15.4,17500.0
2011-07-06 10:05:00,15.4,15.41,15.34,15.36,25000.0,15.4,15.41,15.34,15.36,25000.0
2011-07-06 10:10:00,15.37,15.4,15.37,15.38,10800.0,15.37,15.4,15.37,15.38,10800.0
2011-07-06 10:15:00,15.37,15.39,15.33,15.38,17700.0,15.37,15.39,15.33,15.38,17700.0
2011-07-06 10:20:00,15.38,15.45,15.38,15.41,17000.0,15.38,15.45,15.38,15.41,17000.0
2011-07-06 10:25:00,15.42,15.47,15.41,15.47,9100.0,15.42,15.47,15.41,15.47,9100.0
2011-07-06 10:30:00,15.47,15.49,15.46,15.49,10100.0,15.47,15.49,15.46,15.49,10100.0
2011-07-06 10:35:00,15.49,15.51,15.47,15.5,8700.0,15.49,15.51,15.47,15.5,8700.0
2011-07-06 10:40:00,15.5,15.5,15.45,15.45,19300.0,15.5,15.5,15.45,15.45,19300.0
2011-07-06 10:45:00,15.45,15.46,15.41,15.46,11500.0,15.45,15.46,15.41,15.46,11500.0
2011-07-06 10:50:00,15.46,15.5,15.46,15.49,7800.0,15.46,15.5,15.46,15.49,7800.0
2011-07-06 10:55:00,15.48,15.5,15.48,15.5,1700.0,15.48,15.5,15.48,15.5,1700.0
2011-07-06 11:00:00,15.5,15.53,15.5,15.53,9300.0,15.5,15.53,15.5,15.53,9300.0
2011-07-06 11:05:00,15.53,15.54,15.5,15.51,9200.0,15.53,15.54,15.5,15.51,9200.0
2011-07-06 11:10:00,15.51,15.57,15.51,15.55,16100.0,15.51,15.57,15.51,15.55,16100.0
2011-07-06 11:15:00,15.54,15.55,15.5,15.5,15100.0,15.54,15.55,15.5,15.5,15100.0
2011-07-06 11:20:00,15.51,15.52,15.5,15.52,4900.0,15.51,15.52,15.5,15.52,4900.0
2011-07-06 11:25:00,15.52,15.55,15.51,15.55,5300.0,15.52,15.55,15.51,15.55,5300.0
2011-07-06 11:30:00,15.55,15.59,15.55,15.56,10000.0,15.55,15.59,15.55,15.56,10000.0
2011-07-06 11:35:00,15.56,15.6,15.56,15.6,28600.0,15.56,15.6,15.56,15.6,28600.0
2011-07-06 11:40:00,15.6,15.62,15.6,15.61,16700.0,15.6,15.62,15.6,15.61,16700.0
2011-07-06 11:45:00,15.6,15.61,15.59,15.6,11300.0,15.6,15.61,15.59,15.6,11300.0
2011-07-06 11:50:00,15.59,15.6,15.59,15.6,3200.0,15.59,15.6,15.59,15.6,3200.0
2011-07-06 11:55:00,15.59,15.61,15.59,15.61,5300.0,15.59,15.61,15.59,15.61,5300.0
2011-07-06 12:00:00,15.61,15.61,15.58,15.59,8300.0,15.61,15.61,15.58,15.59,8300.0
2011-07-06 12:05:00,15.6,15.6,15.56,15.57,10200.0,15.6,15.6,15.56,15.57,10200.0
2011-07-06 12:10:00,15.57,15.59,15.56,15.58,8700.0,15.57,15.59,15.56,15.58,8700.0
2011-07-06 12:15:00,15.58,15.6,15.57,15.6,6100.0,15.58,15.6,15.57,15.6,6100.0
2011-07-06 12:20:00,15.59,15.6,15.57,15.57,5400.0,15.59,15.6,15.57,15.57,5400.0
2011-07-06 12:25:00,15.57,15.6,15.57,15.6,8800.0,15.57,15.6,15.57,15.6,8800.0
2011-07-06 12:30:00,15.6,15.6,15.59,15.6,1000.0,15.6,15.6,15.59,15.6,1000.0
2011-07-06 12:35:00,15.6,15.6,15.59,15.59,16900.0,15.6,15.6,15.59,15.59,16900.0
2011-07-06 12:40:00,15.6,15.61,15.57,15.59,22400.0,15.6,15.61,15.57,15.59,22400.0
2011-07-06 12:45:00,15.58,15.59,15.58,15.59,3100.0,15.58,15.59,15.58,15.59,3100.0
2011-07-06 12:50:00,15.58,15.6,15.58,15.59,4700.0,15.58,15.6,15.58,15.59,4700.0
2011-07-06 12:55:00,15.58,15.6,15.58,15.6,6800.0,15.58,15.6,15.58,15.6,6800.0
2011-07-06 13:00:00,15.6,15.6,15.59,15.6,5200.0,15.6,15.6,15.59,15.6,5200.0
2011-07-06 13:05:00,15.59,15.6,15.56,15.56,4500.0,15.59,15.6,15.56,15.56,4500.0
2011-07-06 13:10:00,15.55,15.56,15.55,15.55,4200.0,15.55,15.56,15.55,15.55,4200.0
2011-07-06 13:15:00,15.55,15.58,15.55,15.57,7400.0,15.55,15.58,15.55,15.57,7400.0
2011-07-06 13:20:00,15.56,15.58,15.56,15.58,6200.0,15.56,15.58,15.56,15.58,6200.0
2011-07-06 13:25:00,15.58,15.59,15.57,15.58,4200.0,15.58,15.59,15.57,15.58,4200.0
2011-07-06 13:30:00,15.57,15.59,15.56,15.57,8500.0,15.57,15.59,15.56,15.57,8500.0
2011-07-06 13:35:00,15.56,15.57,15.53,15.53,65800.0,15.56,15.57,15.53,15.53,65800.0
2011-07-06 13:40:00,15.53,15.54,15.53,15.54,11500.0,15.53,15.54,15.53,15.54,11500.0
2011-07-06 13:45:00,15.53,15.54,15.53,15.54,11300.0,15.53,15.54,15.53,15.54,11300.0
2011-07-06 13:50:00,15.54,15.55,15.54,15.54,5000.0,15.54,15.55,15.54,15.54,5000.0
2011-07-06 13:55:00,15.54,15.55,15.54,15.54,16500.0,15.54,15.55,15.54,15.54,16500.0
2011-07-06 14:00:00,15.53,15.54,15.53,15.54,4800.0,15.53,15.54,15.53,15.54,4800.0
2011-07-06 14:05:00,15.53,15.53,15.48,15.49,18300.0,15.53,15.53,15.48,15.49,18300.0
2011-07-06 14:10:00,15.49,15.5,15.47,15.5,9100.0,15.49,15.5,15.47,15.5,9100.0
2011-07-06 14:15:00,15.49,15.51,15.48,15.5,14000.0,15.49,15.51,15.48,15.5,14000.0
2011-07-06 14:20:00,15.51,15.51,15.46,15.48,14000.0,15.51,15.51,15.46,15.48,14000.0
2011-07-06 14:25:00,15.47,15.5,15.47,15.5,3500.0,15.47,15.5,15.47,15.5,3500.0
2011-07-06 14:30:00,15.5,15.5,15.49,15.49,2100.0,15.5,15.5,15.49,15.49,2100.0
2011-07-06 14:35:00,15.49,15.5,15.49,15.5,13900.0,15.49,15.5,15.49,15.5,13900.0
2011-07-06 14:40:00,15.49,15.51,15.49,15.49,7600.0,15.49,15.51,15.49,15.49,7600.0
2011-07-06 14:45:00,15.49,15.5,15.49,15.5,10600.0,15.49,15.5,15.49,15.5,10600.0
2011-07-06 14:50:00,15.5,15.5,15.49,15.49,2200.0,15.5,15.5,15.49,15.49,2200.0
2011-07-06 14:55:00,15.49,15.49,15.46,15.46,9700.0,15.49,15.49,15.46,15.46,9700.0
2011-07-06 15:00:00,15.46,15.49,15.46,15.48,13900.0,15.46,15.49,15.46,15.48,13900.0
2011-07-06 15:05:00,15.48,15.51,15.48,15.49,18400.0,15.48,15.51,15.48,15.49,18400.0
2011-07-06 15:10:00,15.49,15.49,15.48,15.48,3500.0,15.49,15.49,15.48,15.48,3500.0
2011-07-06 15:15:00,15.48,15.49,15.48,15.49,10800.0,15.48,15.49,15.48,15.49,10800.0
2011-07-06 15:20:00,15.49,15.5,15.48,15.5,5900.0,15.49,15.5,15.48,15.5,5900.0
2011-07-06 15:25:00,15.5,15.5,15.49,15.5,7000.0,15.5,15.5,15.49,15.5,7000.0
2011-07-06 15:30:00,15.49,15.5,15.49,15.49,6200.0,15.49,15.5,15.49,15.49,6200.0
2011-07-06 15:35:00,15.49,15.49,15.47,15.48,20300.0,15.49,15.49,15.47,15.48,20300.0
2011-07-06 15:40:00,15.48,15.5,15.47,15.48,29200.0,15.48,15.5,15.47,15.48,29200.0
2011-07-06 15:45:00,15.48,15.49,15.46,15.47,38100.0,15.48,15.49,15.46,15.47,38100.0
2011-07-06 15:50:00,15.46,15.49,15.46,15.48,48700.0,15.46,15.49,15.46,15.48,48700.0
2011-07-06 15:55:00,15.48,15.49,15.46,15.48,59000.0,15.48,15.49,15.46,15.48,59000.0
2011-07-07 09:30:00,15.69,15.71,15.66,15.69,16800.0,15.69,15.71,15.66,15.69,16800.0
2011-07-07 09:35:00,15.69,15.73,15.65,15.7,29300.0,15.69,15.73,15.65,15.7,29300.0
2011-07-07 09:40:00,15.7,15.71,15.67,15.67,105100.0,15.7,15.71,15.67,15.67,105100.0
2011-07-07 09:45:00,15.66,15.66,15.62,15.62,15800.0,15.66,15.66,15.62,15.62,15800.0
2011-07-07 09:50:00,15.63,15.68,15.57,15.58,37600.0,15.63,15.68,15.57,15.58,37600.0
2011-07-07 09:55:00,15.58,15.61,15.58,15.6,7000.0,15.58,15.61,15.58,15.6,7000.0
2011-07-07 10:00:00,15.6,15.6,15.59,15.6,11000.0,15.6,15.6,15.59,15.6,11000.0
2011-07-07 10:05:00,15.59,15.6,15.57,15.6,10000.0,15.59,15.6,15.57,15.6,10000.0
2011-07-07 10:10:00,15.61,15.61,15.58,15.6,9700.0,15.61,15.61,15.58,15.6,9700.0
2011-07-07 10:15:00,15.6,15.67,15.6,15.67,2900.0,15.6,15.67,15.6,15.67,2900.0
2011-07-07 10:20:00,15.67,15.67,15.61,15.65,26800.0,15.67,15.67,15.61,15.65,26800.0
2011-07-07 10:25:00,15.64,15.67,15.63,15.64,12100.0,15.64,15.67,15.63,15.64,12100.0
2011-07-07 10:30:00,15.64,15.67,15.64,15.65,13700.0,15.64,15.67,15.64,15.65,13700.0
2011-07-07 10:35:00,15.65,15.66,15.63,15.63,17000.0,15.65,15.66,15.63,15.63,17000.0
2011-07-07 10:40:00,15.64,15.74,15.64,15.72,50600.0,15.64,15.74,15.64,15.72,50600.0
2011-07-07 10:45:00,15.72,15.72,15.67,15.69,32300.0,15.72,15.72,15.67,15.69,32300.0
2011-07-07 10:50:00,15.7,15.71,15.69,15.69,6500.0,15.7,15.71,15.69,15.69,6500.0
2011-07-07 10:55:00,15.7,15.71,15.69,15.7,13800.0,15.7,15.71,15.69,15.7,13800.0
2011-07-07 11:00:00,15.69,15.7,15.68,15.69,7000.0,15.69,15.7,15.68,15.69,7000.0
2011-07-07 11:05:00,15.7,15.71,15.68,15.71,14600.0,15.7,15.71,15.68,15.71,14600.0
2011-07-07 11:10:00,15.7,15.7,15.69,15.7,6600.0,15.7,15.7,15.69,15.7,6600.0
2011-07-07 11:15:00,15.7,15.7,15.68,15.7,7500.0,15.7,15.7,15.68,15.7,7500.0
2011-07-07 11:20:00,15.69,15.7,15.68,15.7,5700.0,15.69,15.7,15.68,15.7,5700.0
2011-07-07 11:25:00,15.7,15.7,15.68,15.69,10300.0,15.7,15.7,15.68,15.69,10300.0
2011-07-07 11:30:00,15.69,15.69,15.63,15.63,28700.0,15.69,15.69,15.63,15.63,28700.0
2011-07-07 11:35:00,15.63,15.64,15.6,15.61,6800.0,15.63,15.64,15.6,15.61,6800.0
2011-07-07 11:40:00,15.61,15.65,15.61,15.65,2300.0,15.61,15.65,15.61,15.65,2300.0
2011-07-07 11:45:00,15.65,15.68,15.65,15.67,12000.0,15.65,15.68,15.65,15.67,12000.0
2011-07-07 11:50:00,15.67,15.68,15.64,15.66,10900.0,15.67,15.68,15.64,15.66,10900.0
2011-07-07 11:55:00,15.67,15.68,15.63,15.63,59900.0,15.67,15.68,15.63,15.63,59900.0
2011-07-07 12:00:00,15.63,15.65,15.63,15.63,6400.0,15.63,15.65,15.63,15.63,6400.0
2011-07-07 12:05:00,15.63,15.64,15.6,15.62,10900.0,15.63,15.64,15.6,15.62,10900.0
2011-07-07 12:10:00,15.63,15.64,15.63,15.64,10300.0,15.63,15.64,15.63,15.64,10300.0
2011-07-07 12:15:00,15.64,15.64,15.64,15.64,6200.0,15.64,15.64,15.64,15.64,6200.0
2011-07-07 12:20:00,15.64,15.64,15.63,15.64,9600.0,15.64,15.64,15.63,15.64,9600.0
2011-07-07 12:25:00,15.65,15.65,15.64,15.65,7400.0,15.65,15.65,15.64,15.65,7400.0
2011-07-07 12:30:00,15.65,15.66,15.62,15.65,22600.0,15.65,15.66,15.62,15.65,22600.0
2011-07-07 12:35:00,15.64,15.66,15.63,15.65,6500.0,15.64,15.66,15.63,15.65,6500.0
2011-07-07 12:40:00,15.66,15.66,15.65,15.65,7600.0,15.66,15.66,15.65,15.65,7600.0
2011-07-07 12:45:00,15.65,15.66,15.64,15.65,8100.0,15.65,15.66,15.64,15.65,8100.0
2011-07-07 12:50:00,15.65,15.66,15.64,15.65,22800.0,15.65,15.66,15.64,15.65,22800.0
2011-07-07 12:55:00,15.65,15.66,15.64,15.64,4900.0,15.65,15.66,15.64,15.64,4900.0
2011-07-07 13:00:00,15.64,15.66,15.63,15.65,8300.0,15.64,15.66,15.63,15.65,8300.0
2011-07-07 13:05:00,15.64,15.65,15.64,15.65,6600.0,15.64,15.65,15.64,15.65,6600.0
2011-07-07 13:10:00,15.64,15.66,15.64,15.65,8700.0,15.64,15.66,15.64,15.65,8700.0
2011-07-07 13:15:00,15.65,15.66,15.65,15.65,4400.0,15.65,15.66,15.65,15.65,4400.0
2011-07-07 13:20:00,15.65,15.68,15.65,15.68,10400.0,15.65,15.68,15.65,15.68,10400.0
2011-07-07 13:25:00,15.68,15.73,15.68,15.73,5400.0,15.68,15.73,15.68,15.73,5400.0
2011-07-07 13:30:00,15.73,15.74,15.72,15.74,13200.0,15.73,15.74,15.72,15.74,13200.0
2011-07-07 13:35:00,15.74,15.77,15.73,15.75,12500.0,15.74,15.77,15.73,15.75,12500.0
2011-07-07 13:40:00,15.75,15.76,15.73,15.74,91200.0,15.75,15.76,15.73,15.74,91200.0
2011-07-07 13:45:00,15.74,15.74,15.69,15.69,14000.0,15.74,15.74,15.69,15.69,14000.0
2011-07-07 13:50:00,15.7,15.71,15.69,15.69,6200.0,15.7,15.71,15.69,15.69,6200.0
2011-07-07 13:55:00,15.69,15.7,15.68,15.69,5000.0,15.69,15.7,15.68,15.69,5000.0
2011-07-07 14:00:00,15.68,15.72,15.68,15.71,8600.0,15.68,15.72,15.68,15.71,8600.0
2011-07-07 14:05:00,15.72,15.72,15.7,15.71,30800.0,15.72,15.72,15.7,15.71,30800.0
2011-07-07 14:10:00,15.71,15.71,15.67,15.68,13700.0,15.71,15.71,15.67,15.68,13700.0
2011-07-07 14:15:00,15.68,15.69,15.67,15.69,9000.0,15.68,15.69,15.67,15.69,9000.0
2011-07-07 14:20:00,15.69,15.69,15.68,15.69,6900.0,15.69,15.69,15.68,15.69,6900.0
2011-07-07 14:25:00,15.69,15.71,15.69,15.7,23500.0,15.69,15.71,15.69,15.7,23500.0
2011-07-07 14:30:00,15.69,15.7,15.69,15.7,4600.0,15.69,15.7,15.69,15.7,4600.0
2011-07-07 14:35:00,15.7,15.71,15.69,15.69,14800.0,15.7,15.71,15.69,15.69,14800.0
2011-07-07 14:40:00,15.69,15.7,15.69,15.69,7600.0,15.69,15.7,15.69,15.69,7600.0
2011-07-07 14:45:00,15.7,15.7,15.68,15.68,11400.0,15.7,15.7,15.68,15.68,11400.0
2011-07-07 14:50:00,15.68,15.69,15.68,15.68,5800.0,15.68,15.69,15.68,15.68,5800.0
2011-07-07 14:55:00,15.69,15.69,15.68,15.68,6600.0,15.69,15.69,15.68,15.68,6600.0
2011-07-07 15:00:00,15.68,15.7,15.68,15.7,5100.0,15.68,15.7,15.68,15.7,5100.0
2011-07-07 15:05:00,15.7,15.7,15.68,15.68,19300.0,15.7,15.7,15.68,15.68,19300.0
2011-07-07 15:10:00,15.68,15.68,15.67,15.67,21200.0,15.68,15.68,15.67,15.67,21200.0
2011-07-07 15:15:00,15.67,15.69,15.67,15.69,21500.0,15.67,15.69,15.67,15.69,21500.0
2011-07-07 15:20:00,15.68,15.68,15.67,15.67,22400.0,15.68,15.68,15.67,15.67,22400.0
2011-07-07 15:25:00,15.67,15.67,15.64,15.64,38000.0,15.67,15.67,15.64,15.64,38000.0
2011-07-07 15:30:00,15.65,15.65,15.64,15.65,11800.0,15.65,15.65,15.64,15.65,11800.0
2011-07-07 15:35:00,15.66,15.66,15.64,15.65,43300.0,15.66,15.66,15.64,15.65,43300.0
2011-07-07 15:40:00,15.65,15.65,15.61,15.63,30200.0,15.65,15.65,15.61,15.63,30200.0
2011-07-07 15:45:00,15.62,15.63,15.56,15.57,57300.0,15.62,15.63,15.56,15.57,57300.0
2011-07-07 15:50:00,15.57,15.57,15.56,15.56,30200.0,15.57,15.57,15.56,15.56,30200.0
2011-07-07 15:55:00,15.57,15.58,15.55,15.58,60900.0,15.57,15.58,15.55,15.58,60900.0
2011-07-08 09:30:00,15.38,15.44,15.32,15.36,11000.0,15.38,15.44,15.32,15.36,11000.0
2011-07-08 09:35:00,15.36,15.38,15.3,15.31,9200.0,15.36,15.38,15.3,15.31,9200.0
2011-07-08 09:40:00,15.32,15.35,15.3,15.34,39200.0,15.32,15.35,15.3,15.34,39200.0
2011-07-08 09:45:00,15.34,15.34,15.25,15.26,19600.0,15.34,15.34,15.25,15.26,19600.0
2011-07-08 09:50:00,15.26,15.32,15.26,15.31,9600.0,15.26,15.32,15.26,15.31,9600.0
2011-07-08 09:55:00,15.32,15.32,15.3,15.3,5400.0,15.32,15.32,15.3,15.3,5400.0
2011-07-08 10:00:00,15.31,15.32,15.23,15.26,68600.0,15.31,15.32,15.23,15.26,68600.0
2011-07-08 10:05:00,15.25,15.27,15.23,15.26,11600.0,15.25,15.27,15.23,15.26,11600.0
2011-07-08 10:10:00,15.25,15.26,15.21,15.25,22100.0,15.25,15.26,15.21,15.25,22100.0
2011-07-08 10:15:00,15.27,15.27,15.19,15.2,15900.0,15.27,15.27,15.19,15.2,15900.0
2011-07-08 10:20:00,15.2,15.23,15.19,15.22,9100.0,15.2,15.23,15.19,15.22,9100.0
2011-07-08 10:25:00,15.22,15.24,15.19,15.22,8000.0,15.22,15.24,15.19,15.22,8000.0
2011-07-08 10:30:00,15.21,15.22,15.17,15.21,7800.0,15.21,15.22,15.17,15.21,7800.0
2011-07-08 10:35:00,15.2,15.2,15.18,15.19,11800.0,15.2,15.2,15.18,15.19,11800.0
2011-07-08 10:40:00,15.18,15.2,15.18,15.19,9100.0,15.18,15.2,15.18,15.19,9100.0
2011-07-08 10:45:00,15.18,15.22,15.18,15.19,6800.0,15.18,15.22,15.18,15.19,6800.0
2011-07-08 10:50:00,15.19,15.21,15.18,15.21,8300.0,15.19,15.21,15.18,15.21,8300.0
2011-07-08 10:55:00,15.22,15.26,15.22,15.24,8000.0,15.22,15.26,15.22,15.24,8000.0
2011-07-08 11:00:00,15.24,15.24,15.22,15.22,5100.0,15.24,15.24,15.22,15.22,5100.0
2011-07-08 11:05:00,15.23,15.24,15.2,15.2,7000.0,15.23,15.24,15.2,15.2,7000.0
2011-07-08 11:10:00,15.19,15.19,15.16,15.17,8100.0,15.19,15.19,15.16,15.17,8100.0
2011-07-08 11:15:00,15.16,15.19,15.15,15.18,7100.0,15.16,15.19,15.15,15.18,7100.0
2011-07-08 11:20:00,15.18,15.19,15.18,15.19,3800.0,15.18,15.19,15.18,15.19,3800.0
2011-07-08 11:25:00,15.19,15.19,15.18,15.19,600.0,15.19,15.19,15.18,15.19,600.0
2011-07-08 11:30:00,15.19,15.19,15.16,15.18,5400.0,15.19,15.19,15.16,15.18,5400.0
2011-07-08 11:35:00,15.19,15.24,15.19,15.24,4200.0,15.19,15.24,15.19,15.24,4200.0
2011-07-08 11:40:00,15.23,15.25,15.22,15.24,4400.0,15.23,15.25,15.22,15.24,4400.0
2011-07-08 11:45:00,15.25,15.26,15.22,15.23,12100.0,15.25,15.26,15.22,15.23,12100.0
2011-07-08 11:50:00,15.24,15.25,15.24,15.25,6400.0,15.24,15.25,15.24,15.25,6400.0
2011-07-08 11:55:00,15.25,15.25,15.23,15.25,14200.0,15.25,15.25,15.23,15.25,14200.0
2011-07-08 12:00:00,15.27,15.28,15.26,15.28,2300.0,15.27,15.28,15.26,15.28,2300.0
2011-07-08 12:05:00,15.28,15.31,15.28,15.3,15200.0,15.28,15.31,15.28,15.3,15200.0
2011-07-08 12:10:00,15.3,15.31,15.26,15.28,9600.0,15.3,15.31,15.26,15.28,9600.0
2011-07-08 12:15:00,15.27,15.29,15.26,15.29,4400.0,15.27,15.29,15.26,15.29,4400.0
2011-07-08 12:20:00,15.29,15.3,15.28,15.3,3300.0,15.29,15.3,15.28,15.3,3300.0
2011-07-08 12:25:00,15.29,15.3,15.28,15.3,11200.0,15.29,15.3,15.28,15.3,11200.0
2011-07-08 12:30:00,15.3,15.3,15.29,15.29,700.0,15.3,15.3,15.29,15.29,700.0
2011-07-08 12:35:00,15.29,15.3,15.29,15.3,1100.0,15.29,15.3,15.29,15.3,1100.0
2011-07-08 12:40:00,15.3,15.33,15.3,15.32,7100.0,15.3,15.33,15.3,15.32,7100.0
2011-07-08 12:45:00,15.33,15.36,15.32,15.36,4900.0,15.33,15.36,15.32,15.36,4900.0
2011-07-08 12:50:00,15.36,15.36,15.35,15.35,3900.0,15.36,15.36,15.35,15.35,3900.0
2011-07-08 12:55:00,15.36,15.37,15.34,15.36,7300.0,15.36,15.37,15.34,15.36,7300.0
2011-07-08 13:00:00,15.36,15.37,15.35,15.37,6800.0,15.36,15.37,15.35,15.37,6800.0
2011-07-08 13:05:00,15.37,15.37,15.37,15.37,400.0,15.37,15.37,15.37,15.37,400.0
2011-07-08 13:10:00,15.36,15.37,15.34,15.36,16100.0,15.36,15.37,15.34,15.36,16100.0
2011-07-08 13:15:00,15.36,15.37,15.34,15.37,5900.0,15.36,15.37,15.34,15.37,5900.0
2011-07-08 13:20:00,15.37,15.38,15.36,15.36,11700.0,15.37,15.38,15.36,15.36,11700.0
2011-07-08 13:25:00,15.36,15.38,15.35,15.38,4100.0,15.36,15.38,15.35,15.38,4100.0
2011-07-08 13:30:00,15.39,15.4,15.38,15.4,2600.0,15.39,15.4,15.38,15.4,2600.0
2011-07-08 13:35:00,15.39,15.39,15.36,15.36,12100.0,15.39,15.39,15.36,15.36,12100.0
2011-07-08 13:40:00,15.37,15.37,15.33,15.33,5600.0,15.37,15.37,15.33,15.33,5600.0
2011-07-08 13:45:00,15.34,15.34,15.3,15.3,10700.0,15.34,15.34,15.3,15.3,10700.0
2011-07-08 13:50:00,15.31,15.32,15.3,15.32,6300.0,15.31,15.32,15.3,15.32,6300.0
2011-07-08 13:55:00,15.32,15.32,15.3,15.31,14400.0,15.32,15.32,15.3,15.31,14400.0
2011-07-08 14:00:00,15.31,15.31,15.3,15.3,6900.0,15.31,15.31,15.3,15.3,6900.0
2011-07-08 14:05:00,15.31,15.33,15.3,15.33,10100.0,15.31,15.33,15.3,15.33,10100.0
2011-07-08 14:10:00,15.33,15.33,15.27,15.3,21900.0,15.33,15.33,15.27,15.3,21900.0
2011-07-08 14:15:00,15.29,15.3,15.27,15.29,6800.0,15.29,15.3,15.27,15.29,6800.0
2011-07-08 14:20:00,15.3,15.32,15.29,15.31,5200.0,15.3,15.32,15.29,15.31,5200.0
2011-07-08 14:25:00,15.31,15.33,15.31,15.33,3500.0,15.31,15.33,15.31,15.33,3500.0
2011-07-08 14:30:00,15.33,15.37,15.33,15.37,14500.0,15.33,15.37,15.33,15.37,14500.0
2011-07-08 14:35:00,15.36,15.37,15.36,15.37,12000.0,15.36,15.37,15.36,15.37,12000.0
2011-07-08 14:40:00,15.37,15.39,15.36,15.36,9000.0,15.37,15.39,15.36,15.36,9000.0
2011-07-08 14:45:00,15.36,15.39,15.36,15.36,8100.0,15.36,15.39,15.36,15.36,8100.0
2011-07-08 14:50:00,15.37,15.37,15.33,15.33,23600.0,15.37,15.37,15.33,15.33,23600.0
2011-07-08 14:55:00,15.34,15.35,15.3,15.32,23100.0,15.34,15.35,15.3,15.32,23100.0
2011-07-08 15:00:00,15.32,15.36,15.32,15.33,17000.0,15.32,15.36,15.32,15.33,17000.0
2011-07-08 15:05:00,15.34,15.34,15.32,15.33,7100.0,15.34,15.34,15.32,15.33,7100.0
2011-07-08 15:10:00,15.33,15.36,15.29,15.34,38500.0,15.33,15.36,15.29,15.34,38500.0
2011-07-08 15:15:00,15.34,15.34,15.25,15.26,20300.0,15.34,15.34,15.25,15.26,20300.0
2011-07-08 15:20:00,15.26,15.29,15.25,15.28,25400.0,15.26,15.29,15.25,15.28,25400.0
2011-07-08 15:25:00,15.27,15.28,15.26,15.27,21300.0,15.27,15.28,15.26,15.27,21300.0
2011-07-08 15:30:00,15.28,15.32,15.28,15.29,78800.0,15.28,15.32,15.28,15.29,78800.0
2011-07-08 15:35:00,15.29,15.3,15.27,15.28,35000.0,15.29,15.3,15.27,15.28,35000.0
2011-07-08 15:40:00,15.28,15.3,15.26,15.3,44100.0,15.28,15.3,15.26,15.3,44100.0
2011-07-08 15:45:00,15.29,15.34,15.29,15.32,32100.0,15.29,15.34,15.29,15.32,32100.0
2011-07-08 15:50:00,15.33,15.37,15.33,15.33,38400.0,15.33,15.37,15.33,15.33,38400.0
2011-07-08 15:55:00,15.33,15.37,15.33,15.36,68600.0,15.33,15.37,15.33,15.36,68600.0
2011-07-11 09:30:00,15.14,15.14,14.96,15.04,29400.0,15.14,15.14,14.96,15.04,29400.0
2011-07-11 09:35:00,15.04,15.06,15.0,15.04,34100.0,15.04,15.06,15.0,15.04,34100.0
2011-07-11 09:40:00,15.05,15.18,15.02,15.16,18600.0,15.05,15.18,15.02,15.16,18600.0
2011-07-11 09:45:00,15.16,15.22,15.14,15.19,14500.0,15.16,15.22,15.14,15.19,14500.0
2011-07-11 09:50:00,15.2,15.25,15.2,15.25,8300.0,15.2,15.25,15.2,15.25,8300.0
2011-07-11 09:55:00,15.25,15.26,15.22,15.23,8500.0,15.25,15.26,15.22,15.23,8500.0
2011-07-11 10:00:00,15.22,15.25,15.19,15.21,9900.0,15.22,15.25,15.19,15.21,9900.0
2011-07-11 10:05:00,15.21,15.22,15.19,15.19,14400.0,15.21,15.22,15.19,15.19,14400.0
2011-07-11 10:10:00,15.18,15.2,15.16,15.19,5100.0,15.18,15.2,15.16,15.19,5100.0
2011-07-11 10:15:00,15.18,15.18,15.1,15.12,5200.0,15.18,15.18,15.1,15.12,5200.0
2011-07-11 10:20:00,15.12,15.13,15.1,15.11,6300.0,15.12,15.13,15.1,15.11,6300.0
2011-07-11 10:25:00,15.12,15.12,15.09,15.11,4100.0,15.12,15.12,15.09,15.11,4100.0
2011-07-11 10:30:00,15.1,15.14,15.09,15.11,9100.0,15.1,15.14,15.09,15.11,9100.0
2011-07-11 10:35:00,15.11,15.11,15.06,15.08,7200.0,15.11,15.11,15.06,15.08,7200.0
2011-07-11 10:40:00,15.07,15.08,15.06,15.06,8000.0,15.07,15.08,15.06,15.06,8000.0
2011-07-11 10:45:00,15.06,15.09,15.04,15.07,15600.0,15.06,15.09,15.04,15.07,15600.0
2011-07-11 10:50:00,15.06,15.07,15.05,15.06,15500.0,15.06,15.07,15.05,15.06,15500.0
2011-07-11 10:55:00,15.06,15.07,15.02,15.05,23900.0,15.06,15.07,15.02,15.05,23900.0
2011-07-11 11:00:00,15.04,15.05,14.99,14.99,30600.0,15.04,15.05,14.99,14.99,30600.0
2011-07-11 11:05:00,14.99,15.0,14.98,14.98,2900.0,14.99,15.0,14.98,14.98,2900.0
2011-07-11 11:10:00,14.99,15.0,14.98,15.0,4800.0,14.99,15.0,14.98,15.0,4800.0
2011-07-11 11:15:00,14.99,14.99,14.98,14.98,1800.0,14.99,14.99,14.98,14.98,1800.0
2011-07-11 11:20:00,14.98,15.08,14.98,15.08,24500.0,14.98,15.08,14.98,15.08,24500.0
2011-07-11 11:25:00,15.08,15.12,15.07,15.11,15300.0,15.08,15.12,15.07,15.11,15300.0
2011-07-11 11:30:00,15.13,15.14,15.11,15.14,17700.0,15.13,15.14,15.11,15.14,17700.0
2011-07-11 11:35:00,15.15,15.16,15.1,15.1,11700.0,15.15,15.16,15.1,15.1,11700.0
2011-07-11 11:40:00,15.11,15.14,15.11,15.14,8800.0,15.11,15.14,15.11,15.14,8800.0
2011-07-11 11:45:00,15.14,15.19,15.14,15.16,33800.0,15.14,15.19,15.14,15.16,33800.0
2011-07-11 11:50:00,15.16,15.16,15.14,15.15,3700.0,15.16,15.16,15.14,15.15,3700.0
2011-07-11 11:55:00,15.13,15.13,15.11,15.11,1800.0,15.13,15.13,15.11,15.11,1800.0
2011-07-11 12:00:00,15.1,15.1,15.08,15.09,5400.0,15.1,15.1,15.08,15.09,5400.0
2011-07-11 12:05:00,15.08,15.09,15.06,15.07,5900.0,15.08,15.09,15.06,15.07,5900.0
2011-07-11 12:10:00,15.06,15.07,15.01,15.02,3600.0,15.06,15.07,15.01,15.02,3600.0
2011-07-11 12:15:00,15.02,15.1,15.02,15.1,10300.0,15.02,15.1,15.02,15.1,10300.0
2011-07-11 12:20:00,15.1,15.12,15.09,15.11,8000.0,15.1,15.12,15.09,15.11,8000.0
2011-07-11 12:25:00,15.11,15.14,15.11,15.14,3300.0,15.11,15.14,15.11,15.14,3300.0
2011-07-11 12:30:00,15.13,15.14,15.07,15.09,4700.0,15.13,15.14,15.07,15.09,4700.0
2011-07-11 12:35:00,15.09,15.09,15.06,15.08,3700.0,15.09,15.09,15.06,15.08,3700.0
2011-07-11 12:40:00,15.09,15.1,15.08,15.08,2200.0,15.09,15.1,15.08,15.08,2200.0
2011-07-11 12:45:00,15.08,15.09,15.03,15.04,44100.0,15.08,15.09,15.03,15.04,44100.0
2011-07-11 12:50:00,15.03,15.04,15.0,15.03,4200.0,15.03,15.04,15.0,15.03,4200.0
2011-07-11 12:55:00,15.03,15.03,15.0,15.0,1200.0,15.03,15.03,15.0,15.0,1200.0
2011-07-11 13:00:00,15.0,15.01,14.99,14.99,7800.0,15.0,15.01,14.99,14.99,7800.0
2011-07-11 13:05:00,15.0,15.0,14.99,14.99,3800.0,15.0,15.0,14.99,14.99,3800.0
2011-07-11 13:10:00,15.0,15.0,14.99,14.99,3600.0,15.0,15.0,14.99,14.99,3600.0
2011-07-11 13:15:00,15.0,15.0,14.96,14.96,9800.0,15.0,15.0,14.96,14.96,9800.0
2011-07-11 13:20:00,14.97,14.99,14.96,14.98,9300.0,14.97,14.99,14.96,14.98,9300.0
2011-07-11 13:25:00,14.99,14.99,14.96,14.96,7600.0,14.99,14.99,14.96,14.96,7600.0
2011-07-11 13:30:00,14.97,14.97,14.94,14.94,18800.0,14.97,14.97,14.94,14.94,18800.0
2011-07-11 13:35:00,14.94,14.94,14.9,14.9,18500.0,14.94,14.94,14.9,14.9,18500.0
2011-07-11 13:40:00,14.9,14.91,14.89,14.9,18800.0,14.9,14.91,14.89,14.9,18800.0
2011-07-11 13:45:00,14.89,14.91,14.89,14.9,9300.0,14.89,14.91,14.89,14.9,9300.0
2011-07-11 13:50:00,14.9,14.9,14.89,14.89,2400.0,14.9,14.9,14.89,14.89,2400.0
2011-07-11 13:55:00,14.9,14.91,14.89,14.91,8600.0,14.9,14.91,14.89,14.91,8600.0
2011-07-11 14:00:00,14.9,14.91,14.89,14.89,10300.0,14.9,14.91,14.89,14.89,10300.0
2011-07-11 14:05:00,14.89,14.9,14.88,14.88,5300.0,14.89,14.9,14.88,14.88,5300.0
2011-07-11 14:10:00,14.88,14.88,14.87,14.87,2100.0,14.88,14.88,14.87,14.87,2100.0
2011-07-11 14:15:00,14.87,14.88,14.83,14.84,18800.0,14.87,14.88,14.83,14.84,18800.0
2011-07-11 14:20:00,14.83,14.86,14.83,14.85,8600.0,14.83,14.86,14.83,14.85,8600.0
2011-07-11 14:25:00,14.84,14.85,14.84,14.84,11400.0,14.84,14.85,14.84,14.84,11400.0
2011-07-11 14:30:00,14.84,14.85,14.8,14.8,20300.0,14.84,14.85,14.8,14.8,20300.0
2011-07-11 14:35:00,14.81,14.84,14.8,14.84,11400.0,14.81,14.84,14.8,14.84,11400.0
2011-07-11 14:40:00,14.85,14.85,14.79,14.8,70000.0,14.85,14.85,14.79,14.8,70000.0
2011-07-11 14:45:00,14.8,14.8,14.77,14.78,17300.0,14.8,14.8,14.77,14.78,17300.0
2011-07-11 14:50:00,14.77,14.79,14.76,14.77,32400.0,14.77,14.79,14.76,14.77,32400.0
2011-07-11 14:55:00,14.78,14.78,14.76,14.77,20300.0,14.78,14.78,14.76,14.77,20300.0
2011-07-11 15:00:00,14.78,14.8,14.78,14.78,11300.0,14.78,14.8,14.78,14.78,11300.0
2011-07-11 15:05:00,14.78,14.78,14.75,14.76,23800.0,14.78,14.78,14.75,14.76,23800.0
2011-07-11 15:10:00,14.77,14.78,14.76,14.78,9900.0,14.77,14.78,14.76,14.78,9900.0
2011-07-11 15:15:00,14.79,14.85,14.78,14.83,24300.0,14.79,14.85,14.78,14.83,24300.0
2011-07-11 15:20:00,14.83,14.86,14.83,14.85,14600.0,14.83,14.86,14.83,14.85,14600.0
2011-07-11 15:25:00,14.84,14.85,14.79,14.79,44200.0,14.84,14.85,14.79,14.79,44200.0
2011-07-11 15:30:00,14.8,14.82,14.78,14.79,51700.0,14.8,14.82,14.78,14.79,51700.0
2011-07-11 15:35:00,14.81,14.82,14.78,14.81,19800.0,14.81,14.82,14.78,14.81,19800.0
2011-07-11 15:40:00,14.8,14.84,14.8,14.84,15900.0,14.8,14.84,14.8,14.84,15900.0
2011-07-11 15:45:00,14.83,14.84,14.79,14.79,54000.0,14.83,14.84,14.79,14.79,54000.0
2011-07-11 15:50:00,14.8,14.81,14.79,14.8,69000.0,14.8,14.81,14.79,14.8,69000.0
2011-07-11 15:55:00,14.79,14.83,14.79,14.83,64800.0,14.79,14.83,14.79,14.83,64800.0
2011-07-12 09:30:00,14.99,14.99,14.74,14.82,9500.0,14.99,14.99,14.74,14.82,9500.0
2011-07-12 09:35:00,14.82,14.85,14.65,14.76,40200.0,14.82,14.85,14.65,14.76,40200.0
2011-07-12 09:40:00,14.75,14.79,14.75,14.75,11300.0,14.75,14.79,14.75,14.75,11300.0
2011-07-12 09:45:00,14.74,14.76,14.67,14.69,28000.0,14.74,14.76,14.67,14.69,28000.0
2011-07-12 09:50:00,14.7,14.7,14.6,14.61,17100.0,14.7,14.7,14.6,14.61,17100.0
2011-07-12 09:55:00,14.61,14.65,14.6,14.63,15100.0,14.61,14.65,14.6,14.63,15100.0
2011-07-12 10:00:00,14.64,14.78,14.63,14.78,27100.0,14.64,14.78,14.63,14.78,27100.0
2011-07-12 10:05:00,14.8,14.81,14.74,14.74,13000.0,14.8,14.81,14.74,14.74,13000.0
2011-07-12 10:10:00,14.74,14.74,14.69,14.69,16000.0,14.74,14.74,14.69,14.69,16000.0
2011-07-12 10:15:00,14.69,14.75,14.69,14.74,21200.0,14.69,14.75,14.69,14.74,21200.0
2011-07-12 10:20:00,14.73,14.78,14.69,14.69,25500.0,14.73,14.78,14.69,14.69,25500.0
2011-07-12 10:25:00,14.68,14.71,14.68,14.71,6700.0,14.68,14.71,14.68,14.71,6700.0
2011-07-12 10:30:00,14.7,14.73,14.69,14.73,9800.0,14.7,14.73,14.69,14.73,9800.0
2011-07-12 10:35:00,14.74,14.75,14.72,14.74,14200.0,14.74,14.75,14.72,14.74,14200.0
2011-07-12 10:40:00,14.74,14.78,14.71,14.72,25400.0,14.74,14.78,14.71,14.72,25400.0
2011-07-12 10:45:00,14.72,14.74,14.7,14.7,5400.0,14.72,14.74,14.7,14.7,5400.0
2011-07-12 10:50:00,14.71,14.71,14.65,14.65,8900.0,14.71,14.71,14.65,14.65,8900.0
2011-07-12 10:55:00,14.66,14.7,14.65,14.69,5300.0,14.66,14.7,14.65,14.69,5300.0
2011-07-12 11:00:00,14.69,14.71,14.68,14.69,17100.0,14.69,14.71,14.68,14.69,17100.0
2011-07-12 11:05:00,14.69,14.7,14.66,14.7,6300.0,14.69,14.7,14.66,14.7,6300.0
2011-07-12 11:10:00,14.69,14.75,14.68,14.73,7200.0,14.69,14.75,14.68,14.73,7200.0
2011-07-12 11:15:00,14.73,14.74,14.71,14.72,10000.0,14.73,14.74,14.71,14.72,10000.0
2011-07-12 11:20:00,14.73,14.76,14.71,14.74,22400.0,14.73,14.76,14.71,14.74,22400.0
2011-07-12 11:25:00,14.75,14.75,14.72,14.72,9400.0,14.75,14.75,14.72,14.72,9400.0
2011-07-12 11:30:00,14.72,14.72,14.67,14.69,6600.0,14.72,14.72,14.67,14.69,6600.0
2011-07-12 11:35:00,14.69,14.7,14.67,14.67,4700.0,14.69,14.7,14.67,14.67,4700.0
2011-07-12 11:40:00,14.67,14.74,14.66,14.73,7700.0,14.67,14.74,14.66,14.73,7700.0
2011-07-12 11:45:00,14.73,14.77,14.73,14.75,55400.0,14.73,14.77,14.73,14.75,55400.0
2011-07-12 11:50:00,14.75,14.76,14.75,14.75,8100.0,14.75,14.76,14.75,14.75,8100.0
2011-07-12 11:55:00,14.75,14.76,14.75,14.75,1800.0,14.75,14.76,14.75,14.75,1800.0
2011-07-12 12:00:00,14.76,14.79,14.75,14.77,7500.0,14.76,14.79,14.75,14.77,7500.0
2011-07-12 12:05:00,14.77,14.83,14.77,14.82,10500.0,14.77,14.83,14.77,14.82,10500.0
2011-07-12 12:10:00,14.82,14.83,14.78,14.78,3400.0,14.82,14.83,14.78,14.78,3400.0
2011-07-12 12:15:00,14.78,14.79,14.76,14.79,5400.0,14.78,14.79,14.76,14.79,5400.0
2011-07-12 12:20:00,14.78,14.78,14.76,14.76,3000.0,14.78,14.78,14.76,14.76,3000.0
2011-07-12 12:25:00,14.76,14.77,14.75,14.75,10000.0,14.76,14.77,14.75,14.75,10000.0
2011-07-12 12:30:00,14.75,14.76,14.75,14.76,5800.0,14.75,14.76,14.75,14.76,5800.0
2011-07-12 12:35:00,14.76,14.77,14.75,14.75,5100.0,14.76,14.77,14.75,14.75,5100.0
2011-07-12 12:40:00,14.76,14.76,14.75,14.75,700.0,14.76,14.76,14.75,14.75,700.0
2011-07-12 12:45:00,14.75,14.76,14.75,14.75,4200.0,14.75,14.76,14.75,14.75,4200.0
2011-07-12 12:50:00,14.76,14.76,14.74,14.75,80900.0,14.76,14.76,14.74,14.75,80900.0
2011-07-12 12:55:00,14.74,14.76,14.71,14.75,22600.0,14.74,14.76,14.71,14.75,22600.0
2011-07-12 13:00:00,14.75,14.75,14.74,14.75,3100.0,14.75,14.75,14.74,14.75,3100.0
2011-07-12 13:05:00,14.75,14.83,14.74,14.79,17000.0,14.75,14.83,14.74,14.79,17000.0
2011-07-12 13:10:00,14.8,14.81,14.79,14.79,7300.0,14.8,14.81,14.79,14.79,7300.0
2011-07-12 13:15:00,14.77,14.77,14.73,14.77,5500.0,14.77,14.77,14.73,14.77,5500.0
2011-07-12 13:20:00,14.79,14.8,14.78,14.8,4700.0,14.79,14.8,14.78,14.8,4700.0
2011-07-12 13:25:00,14.79,14.79,14.77,14.78,15900.0,14.79,14.79,14.77,14.78,15900.0
2011-07-12 13:30:00,14.78,14.79,14.76,14.77,30000.0,14.78,14.79,14.76,14.77,30000.0
2011-07-12 13:35:00,14.76,14.79,14.76,14.78,4600.0,14.76,14.79,14.76,14.78,4600.0
2011-07-12 13:40:00,14.79,14.79,14.76,14.76,10400.0,14.79,14.79,14.76,14.76,10400.0
2011-07-12 13:45:00,14.76,14.8,14.76,14.79,14700.0,14.76,14.8,14.76,14.79,14700.0
2011-07-12 13:50:00,14.79,14.79,14.76,14.77,14700.0,14.79,14.79,14.76,14.77,14700.0
2011-07-12 13:55:00,14.77,14.77,14.76,14.76,3400.0,14.77,14.77,14.76,14.76,3400.0
2011-07-12 14:00:00,14.77,14.82,14.76,14.8,7700.0,14.77,14.82,14.76,14.8,7700.0
2011-07-12 14:05:00,14.8,14.85,14.79,14.85,8000.0,14.8,14.85,14.79,14.85,8000.0
2011-07-12 14:10:00,14.85,14.86,14.83,14.83,32100.0,14.85,14.86,14.83,14.83,32100.0
2011-07-12 14:15:00,14.84,14.85,14.83,14.84,8600.0,14.84,14.85,14.83,14.84,8600.0
2011-07-12 14:20:00,14.84,14.88,14.84,14.84,55700.0,14.84,14.88,14.84,14.84,55700.0
2011-07-12 14:25:00,14.85,14.87,14.84,14.86,13600.0,14.85,14.87,14.84,14.86,13600.0
2011-07-12 14:30:00,14.86,14.87,14.85,14.86,7700.0,14.86,14.87,14.85,14.86,7700.0
2011-07-12 14:35:00,14.85,14.86,14.83,14.83,17900.0,14.85,14.86,14.83,14.83,17900.0
2011-07-12 14:40:00,14.84,14.84,14.83,14.84,8500.0,14.84,14.84,14.83,14.84,8500.0
2011-07-12 14:45:00,14.84,14.85,14.83,14.84,26400.0,14.84,14.85,14.83,14.84,26400.0
2011-07-12 14:50:00,14.85,14.85,14.82,14.82,8700.0,14.85,14.85,14.82,14.82,8700.0
2011-07-12 14:55:00,14.82,14.82,14.78,14.78,12000.0,14.82,14.82,14.78,14.78,12000.0
2011-07-12 15:00:00,14.78,14.8,14.76,14.79,12500.0,14.78,14.8,14.76,14.79,12500.0
2011-07-12 15:05:00,14.79,14.8,14.77,14.78,29500.0,14.79,14.8,14.77,14.78,29500.0
2011-07-12 15:10:00,14.77,14.81,14.77,14.78,26000.0,14.77,14.81,14.77,14.78,26000.0
2011-07-12 15:15:00,14.78,14.83,14.78,14.83,22400.0,14.78,14.83,14.78,14.83,22400.0
2011-07-12 15:20:00,14.82,14.85,14.82,14.85,42100.0,14.82,14.85,14.82,14.85,42100.0
2011-07-12 15:25:00,14.84,14.85,14.74,14.79,59900.0,14.84,14.85,14.74,14.79,59900.0
2011-07-12 15:30:00,14.8,14.8,14.79,14.79,14900.0,14.8,14.8,14.79,14.79,14900.0
2011-07-12 15:35:00,14.79,14.85,14.79,14.83,41200.0,14.79,14.85,14.79,14.83,41200.0
2011-07-12 15:40:00,14.83,14.84,14.82,14.82,14500.0,14.83,14.84,14.82,14.82,14500.0
2011-07-12 15:45:00,14.82,14.83,14.79,14.8,41100.0,14.82,14.83,14.79,14.8,41100.0
2011-07-12 15:50:00,14.79,14.82,14.76,14.76,78500.0,14.79,14.82,14.76,14.76,78500.0
2011-07-12 15:55:00,14.76,14.78,14.76,14.76,65200.0,14.76,14.78,14.76,14.76,65200.0
2011-07-13 09:30:00,14.78,14.84,14.75,14.76,17000.0,14.78,14.84,14.75,14.76,17000.0
2011-07-13 09:35:00,14.75,14.85,14.75,14.84,8600.0,14.75,14.85,14.75,14.84,8600.0
2011-07-13 09:40:00,14.84,14.9,14.84,14.86,7700.0,14.84,14.9,14.84,14.86,7700.0
2011-07-13 09:45:00,14.87,14.93,14.87,14.89,6900.0,14.87,14.93,14.87,14.89,6900.0
2011-07-13 09:50:00,14.84,14.86,14.83,14.83,7600.0,14.84,14.86,14.83,14.83,7600.0
2011-07-13 09:55:00,14.83,14.83,14.74,14.74,4700.0,14.83,14.83,14.74,14.74,4700.0
2011-07-13 10:00:00,14.75,14.85,14.75,14.85,18700.0,14.75,14.85,14.75,14.85,18700.0
2011-07-13 10:05:00,14.86,14.88,14.85,14.85,5200.0,14.86,14.88,14.85,14.85,5200.0
2011-07-13 10:10:00,14.84,14.87,14.83,14.86,7500.0,14.84,14.87,14.83,14.86,7500.0
2011-07-13 10:15:00,14.87,14.93,14.87,14.9,8200.0,14.87,14.93,14.87,14.9,8200.0
2011-07-13 10:20:00,14.91,14.95,14.91,14.95,6900.0,14.91,14.95,14.91,14.95,6900.0
2011-07-13 10:25:00,14.94,14.94,14.92,14.92,4500.0,14.94,14.94,14.92,14.92,4500.0
2011-07-13 10:30:00,14.92,14.97,14.92,14.97,5100.0,14.92,14.97,14.92,14.97,5100.0
2011-07-13 10:35:00,14.96,14.98,14.95,14.98,3300.0,14.96,14.98,14.95,14.98,3300.0
2011-07-13 10:40:00,14.98,14.98,14.96,14.96,5100.0,14.98,14.98,14.96,14.96,5100.0
2011-07-13 10:45:00,14.96,14.98,14.96,14.98,2900.0,14.96,14.98,14.96,14.98,2900.0
2011-07-13 10:50:00,14.98,14.98,14.96,14.97,6300.0,14.98,14.98,14.96,14.97,6300.0
2011-07-13 10:55:00,14.98,14.99,14.97,14.98,4700.0,14.98,14.99,14.97,14.98,4700.0
2011-07-13 11:00:00,14.98,14.98,14.95,14.95,2300.0,14.98,14.98,14.95,14.95,2300.0
2011-07-13 11:05:00,14.96,14.97,14.94,14.94,5500.0,14.96,14.97,14.94,14.94,5500.0
2011-07-13 11:10:00,14.94,14.96,14.93,14.93,5800.0,14.94,14.96,14.93,14.93,5800.0
2011-07-13 11:15:00,14.94,14.94,14.94,14.94,2000.0,14.94,14.94,14.94,14.94,2000.0
2011-07-13 11:20:00,14.95,14.97,14.95,14.97,2200.0,14.95,14.97,14.95,14.97,2200.0
2011-07-13 11:25:00,14.96,14.98,14.96,14.98,4700.0,14.96,14.98,14.96,14.98,4700.0
2011-07-13 11:30:00,14.98,14.98,14.95,14.96,4300.0,14.98,14.98,14.95,14.96,4300.0
2011-07-13 11:35:00,14.95,14.95,14.93,14.94,2500.0,14.95,14.95,14.93,14.94,2500.0
2011-07-13 11:40:00,14.94,14.95,14.92,14.92,9200.0,14.94,14.95,14.92,14.92,9200.0
2011-07-13 11:45:00,14.92,14.92,14.91,14.92,3100.0,14.92,14.92,14.91,14.92,3100.0
2011-07-13 11:50:00,14.91,14.91,14.89,14.91,3900.0,14.91,14.91,14.89,14.91,3900.0
2011-07-13 11:55:00,14.9,14.93,14.9,14.92,3200.0,14.9,14.93,14.9,14.92,3200.0
2011-07-13 12:00:00,14.92,14.93,14.91,14.91,5600.0,14.92,14.93,14.91,14.91,5600.0
2011-07-13 12:05:00,14.92,14.92,14.91,14.91,800.0,14.92,14.92,14.91,14.91,800.0
2011-07-13 12:10:00,14.92,14.93,14.92,14.92,2300.0,14.92,14.93,14.92,14.92,2300.0
2011-07-13 12:15:00,14.92,14.94,14.91,14.94,3600.0,14.92,14.94,14.91,14.94,3600.0
2011-07-13 12:20:00,14.94,14.94,14.92,14.93,1300.0,14.94,14.94,14.92,14.93,1300.0
2011-07-13 12:25:00,14.92,14.93,14.92,14.93,2600.0,14.92,14.93,14.92,14.93,2600.0
2011-07-13 12:30:00,14.94,14.94,14.92,14.93,3400.0,14.94,14.94,14.92,14.93,3400.0
2011-07-13 12:35:00,14.93,14.95,14.93,14.94,3800.0,14.93,14.95,14.93,14.94,3800.0
2011-07-13 12:40:00,14.94,14.94,14.93,14.93,1300.0,14.94,14.94,14.93,14.93,1300.0
2011-07-13 12:45:00,14.93,14.95,14.92,14.95,9200.0,14.93,14.95,14.92,14.95,9200.0
2011-07-13 12:50:00,14.95,14.95,14.94,14.95,4300.0,14.95,14.95,14.94,14.95,4300.0
2011-07-13 12:55:00,14.94,14.95,14.94,14.94,1700.0,14.94,14.95,14.94,14.94,1700.0
2011-07-13 13:00:00,14.94,14.95,14.92,14.92,5400.0,14.94,14.95,14.92,14.92,5400.0
2011-07-13 13:05:00,14.93,14.93,14.9,14.92,4900.0,14.93,14.93,14.9,14.92,4900.0
2011-07-13 13:10:00,14.91,14.92,14.91,14.91,1700.0,14.91,14.92,14.91,14.91,1700.0
2011-07-13 13:15:00,14.91,14.91,14.89,14.9,5000.0,14.91,14.91,14.89,14.9,5000.0
2011-07-13 13:20:00,14.9,14.9,14.9,14.9,300.0,14.9,14.9,14.9,14.9,300.0
2011-07-13 13:25:00,14.9,14.9,14.88,14.89,2300.0,14.9,14.9,14.88,14.89,2300.0
2011-07-13 13:30:00,14.89,14.89,14.89,14.89,1500.0,14.89,14.89,14.89,14.89,1500.0
2011-07-13 13:35:00,14.89,14.89,14.88,14.89,1600.0,14.89,14.89,14.88,14.89,1600.0
2011-07-13 13:40:00,14.89,14.89,14.88,14.89,2500.0,14.89,14.89,14.88,14.89,2500.0
2011-07-13 13:45:00,14.89,14.89,14.87,14.87,4700.0,14.89,14.89,14.87,14.87,4700.0
2011-07-13 13:50:00,14.87,14.88,14.85,14.86,8200.0,14.87,14.88,14.85,14.86,8200.0
2011-07-13 13:55:00,14.86,14.87,14.86,14.86,1000.0,14.86,14.87,14.86,14.86,1000.0
2011-07-13 14:00:00,14.86,14.87,14.85,14.87,7300.0,14.86,14.87,14.85,14.87,7300.0
2011-07-13 14:05:00,14.87,14.88,14.86,14.86,3900.0,14.87,14.88,14.86,14.86,3900.0
2011-07-13 14:10:00,14.85,14.86,14.84,14.84,11900.0,14.85,14.86,14.84,14.84,11900.0
2011-07-13 14:15:00,14.85,14.85,14.84,14.85,4700.0,14.85,14.85,14.84,14.85,4700.0
2011-07-13 14:20:00,14.85,14.85,14.84,14.85,26100.0,14.85,14.85,14.84,14.85,26100.0
2011-07-13 14:25:00,14.85,14.85,14.84,14.84,7800.0,14.85,14.85,14.84,14.84,7800.0
2011-07-13 14:30:00,14.84,14.84,14.83,14.83,3400.0,14.84,14.84,14.83,14.83,3400.0
2011-07-13 14:35:00,14.84,14.84,14.83,14.84,23300.0,14.84,14.84,14.83,14.84,23300.0
2011-07-13 14:40:00,14.84,14.86,14.83,14.85,8100.0,14.84,14.86,14.83,14.85,8100.0
2011-07-13 14:45:00,14.86,14.87,14.85,14.86,14000.0,14.86,14.87,14.85,14.86,14000.0
2011-07-13 14:50:00,14.86,14.86,14.85,14.86,5600.0,14.86,14.86,14.85,14.86,5600.0
2011-07-13 14:55:00,14.86,14.86,14.85,14.86,8700.0,14.86,14.86,14.85,14.86,8700.0
2011-07-13 15:00:00,14.86,14.89,14.84,14.85,28700.0,14.86,14.89,14.84,14.85,28700.0
2011-07-13 15:05:00,14.85,14.85,14.82,14.82,18100.0,14.85,14.85,14.82,14.82,18100.0
2011-07-13 15:10:00,14.82,14.83,14.76,14.78,11000.0,14.82,14.83,14.76,14.78,11000.0
2011-07-13 15:15:00,14.78,14.78,14.74,14.75,9400.0,14.78,14.78,14.74,14.75,9400.0
2011-07-13 15:20:00,14.74,14.77,14.73,14.77,16500.0,14.74,14.77,14.73,14.77,16500.0
2011-07-13 15:25:00,14.77,14.81,14.77,14.81,17700.0,14.77,14.81,14.77,14.81,17700.0
2011-07-13 15:30:00,14.8,14.8,14.78,14.79,14900.0,14.8,14.8,14.78,14.79,14900.0
2011-07-13 15:35:00,14.8,14.81,14.72,14.72,22000.0,14.8,14.81,14.72,14.72,22000.0
2011-07-13 15:40:00,14.72,14.73,14.69,14.71,26900.0,14.72,14.73,14.69,14.71,26900.0
2011-07-13 15:45:00,14.71,14.72,14.68,14.69,46000.0,14.71,14.72,14.68,14.69,46000.0
2011-07-13 15:50:00,14.7,14.71,14.68,14.71,61400.0,14.7,14.71,14.68,14.71,61400.0
2011-07-13 15:55:00,14.71,14.75,14.71,14.75,43900.0,14.71,14.75,14.71,14.75,43900.0
2011-07-14 09:30:00,14.73,14.89,14.56,14.58,11700.0,14.73,14.89,14.56,14.58,11700.0
2011-07-14 09:35:00,14.59,14.6,14.55,14.56,13000.0,14.59,14.6,14.55,14.56,13000.0
2011-07-14 09:40:00,14.56,14.61,14.54,14.54,9200.0,14.56,14.61,14.54,14.54,9200.0
2011-07-14 09:45:00,14.53,14.56,14.51,14.55,10900.0,14.53,14.56,14.51,14.55,10900.0
2011-07-14 09:50:00,14.54,14.66,14.54,14.66,17000.0,14.54,14.66,14.54,14.66,17000.0
2011-07-14 09:55:00,14.66,14.7,14.64,14.65,8800.0,14.66,14.7,14.64,14.65,8800.0
2011-07-14 10:00:00,14.65,14.69,14.62,14.62,6800.0,14.65,14.69,14.62,14.62,6800.0
2011-07-14 10:05:00,14.63,14.68,14.62,14.66,8900.0,14.63,14.68,14.62,14.66,8900.0
2011-07-14 10:10:00,14.67,14.67,14.6,14.61,10100.0,14.67,14.67,14.6,14.61,10100.0
2011-07-14 10:15:00,14.6,14.64,14.6,14.64,12500.0,14.6,14.64,14.6,14.64,12500.0
2011-07-14 10:20:00,14.64,14.65,14.63,14.63,12400.0,14.64,14.65,14.63,14.63,12400.0
2011-07-14 10:25:00,14.63,14.69,14.63,14.67,13900.0,14.63,14.69,14.63,14.67,13900.0
2011-07-14 10:30:00,14.67,14.69,14.63,14.65,15200.0,14.67,14.69,14.63,14.65,15200.0
2011-07-14 10:35:00,14.65,14.65,14.6,14.6,16800.0,14.65,14.65,14.6,14.6,16800.0
2011-07-14 10:40:00,14.6,14.6,14.58,14.59,16700.0,14.6,14.6,14.58,14.59,16700.0
2011-07-14 10:45:00,14.57,14.59,14.56,14.56,16400.0,14.57,14.59,14.56,14.56,16400.0
2011-07-14 10:50:00,14.56,14.56,14.54,14.54,5800.0,14.56,14.56,14.54,14.54,5800.0
2011-07-14 10:55:00,14.54,14.54,14.46,14.47,24900.0,14.54,14.54,14.46,14.47,24900.0
2011-07-14 11:00:00,14.47,14.5,14.46,14.46,17100.0,14.47,14.5,14.46,14.46,17100.0
2011-07-14 11:05:00,14.46,14.48,14.45,14.47,13300.0,14.46,14.48,14.45,14.47,13300.0
2011-07-14 11:10:00,14.48,14.5,14.41,14.42,31500.0,14.48,14.5,14.41,14.42,31500.0
2011-07-14 11:15:00,14.42,14.43,14.41,14.43,6300.0,14.42,14.43,14.41,14.43,6300.0
2011-07-14 11:20:00,14.44,14.45,14.41,14.44,9200.0,14.44,14.45,14.41,14.44,9200.0
2011-07-14 11:25:00,14.44,14.47,14.43,14.46,9900.0,14.44,14.47,14.43,14.46,9900.0
2011-07-14 11:30:00,14.47,14.48,14.42,14.43,8600.0,14.47,14.48,14.42,14.43,8600.0
2011-07-14 11:35:00,14.43,14.43,14.39,14.41,17100.0,14.43,14.43,14.39,14.41,17100.0
2011-07-14 11:40:00,14.4,14.42,14.4,14.41,8100.0,14.4,14.42,14.4,14.41,8100.0
2011-07-14 11:45:00,14.42,14.46,14.42,14.44,8200.0,14.42,14.46,14.42,14.44,8200.0
2011-07-14 11:50:00,14.44,14.45,14.42,14.42,8100.0,14.44,14.45,14.42,14.42,8100.0
2011-07-14 11:55:00,14.43,14.44,14.43,14.43,4200.0,14.43,14.44,14.43,14.43,4200.0
2011-07-14 12:00:00,14.44,14.44,14.4,14.4,8100.0,14.44,14.44,14.4,14.4,8100.0
2011-07-14 12:05:00,14.41,14.41,14.39,14.4,3800.0,14.41,14.41,14.39,14.4,3800.0
2011-07-14 12:10:00,14.4,14.4,14.39,14.39,10000.0,14.4,14.4,14.39,14.39,10000.0
2011-07-14 12:15:00,14.39,14.4,14.3,14.31,22900.0,14.39,14.4,14.3,14.31,22900.0
2011-07-14 12:20:00,14.3,14.31,14.25,14.25,32300.0,14.3,14.31,14.25,14.25,32300.0
2011-07-14 12:25:00,14.26,14.28,14.25,14.28,14400.0,14.26,14.28,14.25,14.28,14400.0
2011-07-14 12:30:00,14.28,14.28,14.2,14.2,53400.0,14.28,14.28,14.2,14.2,53400.0
2011-07-14 12:35:00,14.21,14.31,14.2,14.3,15000.0,14.21,14.31,14.2,14.3,15000.0
2011-07-14 12:40:00,14.31,14.35,14.31,14.35,5400.0,14.31,14.35,14.31,14.35,5400.0
2011-07-14 12:45:00,14.35,14.35,14.32,14.32,11900.0,14.35,14.35,14.32,14.32,11900.0
2011-07-14 12:50:00,14.32,14.33,14.31,14.33,12800.0,14.32,14.33,14.31,14.33,12800.0
2011-07-14 12:55:00,14.33,14.33,14.32,14.33,16700.0,14.33,14.33,14.32,14.33,16700.0
2011-07-14 13:00:00,14.33,14.35,14.31,14.32,17300.0,14.33,14.35,14.31,14.32,17300.0
2011-07-14 13:05:00,14.32,14.32,14.3,14.32,5100.0,14.32,14.32,14.3,14.32,5100.0
2011-07-14 13:10:00,14.32,14.37,14.32,14.36,24500.0,14.32,14.37,14.32,14.36,24500.0
2011-07-14 13:15:00,14.36,14.36,14.33,14.33,24800.0,14.36,14.36,14.33,14.33,24800.0
2011-07-14 13:20:00,14.33,14.34,14.33,14.33,7600.0,14.33,14.34,14.33,14.33,7600.0
2011-07-14 13:25:00,14.32,14.32,14.27,14.3,13300.0,14.32,14.32,14.27,14.3,13300.0
2011-07-14 13:30:00,14.3,14.41,14.3,14.4,21200.0,14.3,14.41,14.3,14.4,21200.0
2011-07-14 13:35:00,14.41,14.42,14.39,14.39,11600.0,14.41,14.42,14.39,14.39,11600.0
2011-07-14 13:40:00,14.4,14.44,14.4,14.43,8800.0,14.4,14.44,14.4,14.43,8800.0
2011-07-14 13:45:00,14.43,14.44,14.41,14.43,6200.0,14.43,14.44,14.41,14.43,6200.0
2011-07-14 13:50:00,14.43,14.43,14.4,14.41,13100.0,14.43,14.43,14.4,14.41,13100.0
2011-07-14 13:55:00,14.41,14.44,14.4,14.44,7900.0,14.41,14.44,14.4,14.44,7900.0
2011-07-14 14:00:00,14.44,14.48,14.44,14.44,10700.0,14.44,14.48,14.44,14.44,10700.0
2011-07-14 14:05:00,14.45,14.47,14.45,14.45,10400.0,14.45,14.47,14.45,14.45,10400.0
2011-07-14 14:10:00,14.46,14.5,14.46,14.5,25800.0,14.46,14.5,14.46,14.5,25800.0
2011-07-14 14:15:00,14.5,14.52,14.48,14.48,14300.0,14.5,14.52,14.48,14.48,14300.0
2011-07-14 14:20:00,14.48,14.49,14.43,14.43,20800.0,14.48,14.49,14.43,14.43,20800.0
2011-07-14 14:25:00,14.43,14.43,14.39,14.41,9800.0,14.43,14.43,14.39,14.41,9800.0
2011-07-14 14:30:00,14.41,14.42,14.4,14.4,8500.0,14.41,14.42,14.4,14.4,8500.0
2011-07-14 14:35:00,14.4,14.41,14.38,14.4,14100.0,14.4,14.41,14.38,14.4,14100.0
2011-07-14 14:40:00,14.4,14.44,14.4,14.44,10900.0,14.4,14.44,14.4,14.44,10900.0
2011-07-14 14:45:00,14.43,14.44,14.39,14.41,26200.0,14.43,14.44,14.39,14.41,26200.0
2011-07-14 14:50:00,14.4,14.41,14.4,14.4,6100.0,14.4,14.41,14.4,14.4,6100.0
2011-07-14 14:55:00,14.4,14.4,14.39,14.4,6300.0,14.4,14.4,14.39,14.4,6300.0
2011-07-14 15:00:00,14.4,14.41,14.38,14.41,13400.0,14.4,14.41,14.38,14.41,13400.0
2011-07-14 15:05:00,14.41,14.41,14.38,14.38,18600.0,14.41,14.41,14.38,14.38,18600.0
2011-07-14 15:10:00,14.39,14.43,14.38,14.43,16700.0,14.39,14.43,14.38,14.43,16700.0
2011-07-14 15:15:00,14.43,14.46,14.42,14.46,18400.0,14.43,14.46,14.42,14.46,18400.0
2011-07-14 15:20:00,14.46,14.48,14.46,14.46,20700.0,14.46,14.48,14.46,14.46,20700.0
2011-07-14 15:25:00,14.46,14.47,14.41,14.44,21500.0,14.46,14.47,14.41,14.44,21500.0
2011-07-14 15:30:00,14.43,14.49,14.43,14.48,18000.0,14.43,14.49,14.43,14.48,18000.0
2011-07-14 15:35:00,14.48,14.53,14.47,14.52,29500.0,14.48,14.53,14.47,14.52,29500.0
2011-07-14 15:40:00,14.52,14.55,14.5,14.5,59300.0,14.52,14.55,14.5,14.5,59300.0
2011-07-14 15:45:00,14.49,14.5,14.46,14.46,30300.0,14.49,14.5,14.46,14.46,30300.0
2011-07-14 15:50:00,14.47,14.49,14.43,14.46,60700.0,14.47,14.49,14.43,14.46,60700.0
2011-07-14 15:55:00,14.46,14.49,14.45,14.49,60900.0,14.46,14.49,14.45,14.49,60900.0
2011-07-15 09:30:00,14.5,14.55,14.47,14.48,76600.0,14.5,14.55,14.47,14.48,76600.0
2011-07-15 09:35:00,14.49,14.58,14.47,14.51,16800.0,14.49,14.58,14.47,14.51,16800.0
2011-07-15 09:40:00,14.5,14.5,14.37,14.39,5800.0,14.5,14.5,14.37,14.39,5800.0
2011-07-15 09:45:00,14.38,14.5,14.37,14.5,6600.0,14.38,14.5,14.37,14.5,6600.0
2011-07-15 09:50:00,14.5,14.54,14.39,14.4,13900.0,14.5,14.54,14.39,14.4,13900.0
2011-07-15 09:55:00,14.4,14.44,14.39,14.44,7800.0,14.4,14.44,14.39,14.44,7800.0
2011-07-15 10:00:00,14.43,14.51,14.43,14.47,6500.0,14.43,14.51,14.43,14.47,6500.0
2011-07-15 10:05:00,14.47,14.49,14.38,14.41,18200.0,14.47,14.49,14.38,14.41,18200.0
2011-07-15 10:10:00,14.39,14.39,14.34,14.38,12400.0,14.39,14.39,14.34,14.38,12400.0
2011-07-15 10:15:00,14.39,14.39,14.33,14.33,11100.0,14.39,14.39,14.33,14.33,11100.0
2011-07-15 10:20:00,14.34,14.34,14.28,14.3,18300.0,14.34,14.34,14.28,14.3,18300.0
2011-07-15 10:25:00,14.3,14.3,14.25,14.3,24900.0,14.3,14.3,14.25,14.3,24900.0
2011-07-15 10:30:00,14.31,14.41,14.31,14.38,20700.0,14.31,14.41,14.31,14.38,20700.0
2011-07-15 10:35:00,14.38,14.41,14.38,14.39,18000.0,14.38,14.41,14.38,14.39,18000.0
2011-07-15 10:40:00,14.39,14.47,14.38,14.45,24900.0,14.39,14.47,14.38,14.45,24900.0
2011-07-15 10:45:00,14.45,14.45,14.43,14.44,2400.0,14.45,14.45,14.43,14.44,2400.0
2011-07-15 10:50:00,14.44,14.47,14.42,14.42,3300.0,14.44,14.47,14.42,14.42,3300.0
2011-07-15 10:55:00,14.41,14.42,14.35,14.39,13800.0,14.41,14.42,14.35,14.39,13800.0
2011-07-15 11:00:00,14.38,14.4,14.34,14.38,13700.0,14.38,14.4,14.34,14.38,13700.0
2011-07-15 11:05:00,14.39,14.41,14.38,14.41,7200.0,14.39,14.41,14.38,14.41,7200.0
2011-07-15 11:10:00,14.39,14.45,14.39,14.45,7000.0,14.39,14.45,14.39,14.45,7000.0
2011-07-15 11:15:00,14.45,14.47,14.45,14.47,4400.0,14.45,14.47,14.45,14.47,4400.0
2011-07-15 11:20:00,14.48,14.5,14.48,14.5,8800.0,14.48,14.5,14.48,14.5,8800.0
2011-07-15 11:25:00,14.49,14.54,14.49,14.52,24800.0,14.49,14.54,14.49,14.52,24800.0
2011-07-15 11:30:00,14.52,14.52,14.5,14.51,4800.0,14.52,14.52,14.5,14.51,4800.0
2011-07-15 11:35:00,14.5,14.51,14.49,14.5,9600.0,14.5,14.51,14.49,14.5,9600.0
2011-07-15 11:40:00,14.51,14.51,14.44,14.45,40400.0,14.51,14.51,14.44,14.45,40400.0
2011-07-15 11:45:00,14.44,14.46,14.43,14.46,17500.0,14.44,14.46,14.43,14.46,17500.0
2011-07-15 11:50:00,14.46,14.49,14.46,14.46,7100.0,14.46,14.49,14.46,14.46,7100.0
2011-07-15 11:55:00,14.47,14.49,14.44,14.44,2600.0,14.47,14.49,14.44,14.44,2600.0
2011-07-15 12:00:00,14.45,14.49,14.44,14.48,7000.0,14.45,14.49,14.44,14.48,7000.0
2011-07-15 12:05:00,14.49,14.51,14.48,14.49,2400.0,14.49,14.51,14.48,14.49,2400.0
2011-07-15 12:10:00,14.49,14.49,14.47,14.47,1400.0,14.49,14.49,14.47,14.47,1400.0
2011-07-15 12:15:00,14.47,14.47,14.42,14.42,1900.0,14.47,14.47,14.42,14.42,1900.0
2011-07-15 12:20:00,14.43,14.44,14.43,14.43,3100.0,14.43,14.44,14.43,14.43,3100.0
2011-07-15 12:25:00,14.43,14.46,14.43,14.46,2900.0,14.43,14.46,14.43,14.46,2900.0
2011-07-15 12:30:00,14.46,14.46,14.45,14.46,1700.0,14.46,14.46,14.45,14.46,1700.0
2011-07-15 12:35:00,14.45,14.45,14.43,14.43,3100.0,14.45,14.45,14.43,14.43,3100.0
2011-07-15 12:40:00,14.43,14.44,14.37,14.37,9600.0,14.43,14.44,14.37,14.37,9600.0
2011-07-15 12:45:00,14.36,14.38,14.36,14.38,10300.0,14.36,14.38,14.36,14.38,10300.0
2011-07-15 12:50:00,14.38,14.41,14.38,14.4,5500.0,14.38,14.41,14.38,14.4,5500.0
2011-07-15 12:55:00,14.41,14.44,14.41,14.43,6100.0,14.41,14.44,14.41,14.43,6100.0
2011-07-15 13:00:00,14.44,14.44,14.43,14.43,4500.0,14.44,14.44,14.43,14.43,4500.0
2011-07-15 13:05:00,14.44,14.44,14.4,14.4,3800.0,14.44,14.44,14.4,14.4,3800.0
2011-07-15 13:10:00,14.4,14.41,14.39,14.4,2400.0,14.4,14.41,14.39,14.4,2400.0
2011-07-15 13:15:00,14.39,14.4,14.38,14.38,4800.0,14.39,14.4,14.38,14.38,4800.0
2011-07-15 13:20:00,14.38,14.39,14.38,14.38,500.0,14.38,14.39,14.38,14.38,500.0
2011-07-15 13:25:00,14.39,14.41,14.38,14.38,10600.0,14.39,14.41,14.38,14.38,10600.0
2011-07-15 13:30:00,14.39,14.4,14.38,14.4,4500.0,14.39,14.4,14.38,14.4,4500.0
2011-07-15 13:35:00,14.4,14.41,14.4,14.4,1100.0,14.4,14.41,14.4,14.4,1100.0
2011-07-15 13:40:00,14.4,14.4,14.39,14.39,2500.0,14.4,14.4,14.39,14.39,2500.0
2011-07-15 13:45:00,14.39,14.4,14.39,14.4,38200.0,14.39,14.4,14.39,14.4,38200.0
2011-07-15 13:50:00,14.41,14.43,14.41,14.42,4400.0,14.41,14.43,14.41,14.42,4400.0
2011-07-15 13:55:00,14.42,14.44,14.42,14.43,87700.0,14.42,14.44,14.42,14.43,87700.0
2011-07-15 14:00:00,14.43,14.45,14.43,14.44,23500.0,14.43,14.45,14.43,14.44,23500.0
2011-07-15 14:05:00,14.45,14.45,14.44,14.44,2400.0,14.45,14.45,14.44,14.44,2400.0
2011-07-15 14:10:00,14.44,14.46,14.4,14.41,54400.0,14.44,14.46,14.4,14.41,54400.0
2011-07-15 14:15:00,14.41,14.43,14.41,14.41,5400.0,14.41,14.43,14.41,14.41,5400.0
2011-07-15 14:20:00,14.41,14.41,14.38,14.39,5600.0,14.41,14.41,14.38,14.39,5600.0
2011-07-15 14:25:00,14.39,14.39,14.35,14.36,6000.0,14.39,14.39,14.35,14.36,6000.0
2011-07-15 14:30:00,14.36,14.37,14.35,14.36,3800.0,14.36,14.37,14.35,14.36,3800.0
2011-07-15 14:35:00,14.35,14.36,14.35,14.35,3000.0,14.35,14.36,14.35,14.35,3000.0
2011-07-15 14:40:00,14.35,14.38,14.35,14.38,5900.0,14.35,14.38,14.35,14.38,5900.0
2011-07-15 14:45:00,14.38,14.41,14.38,14.38,6500.0,14.38,14.41,14.38,14.38,6500.0
2011-07-15 14:50:00,14.39,14.39,14.37,14.38,3400.0,14.39,14.39,14.37,14.38,3400.0
2011-07-15 14:55:00,14.38,14.39,14.35,14.35,3900.0,14.38,14.39,14.35,14.35,3900.0
2011-07-15 15:00:00,14.35,14.36,14.33,14.33,10000.0,14.35,14.36,14.33,14.33,10000.0
2011-07-15 15:05:00,14.33,14.37,14.33,14.37,13100.0,14.33,14.37,14.33,14.37,13100.0
2011-07-15 15:10:00,14.37,14.38,14.36,14.38,6800.0,14.37,14.38,14.36,14.38,6800.0
2011-07-15 15:15:00,14.37,14.38,14.37,14.37,4000.0,14.37,14.38,14.37,14.37,4000.0
2011-07-15 15:20:00,14.37,14.41,14.37,14.41,11200.0,14.37,14.41,14.37,14.41,11200.0
2011-07-15 15:25:00,14.41,14.42,14.39,14.41,16300.0,14.41,14.42,14.39,14.41,16300.0
2011-07-15 15:30:00,14.4,14.42,14.38,14.38,24100.0,14.4,14.42,14.38,14.38,24100.0
2011-07-15 15:35:00,14.38,14.41,14.37,14.4,22300.0,14.38,14.41,14.37,14.4,22300.0
2011-07-15 15:40:00,14.41,14.43,14.39,14.42,21100.0,14.41,14.43,14.39,14.42,21100.0
2011-07-15 15:45:00,14.42,14.44,14.41,14.44,17500.0,14.42,14.44,14.41,14.44,17500.0
2011-07-15 15:50:00,14.43,14.44,14.39,14.41,55000.0,14.43,14.44,14.39,14.41,55000.0
2011-07-15 15:55:00,14.4,14.41,14.36,14.37,70100.0,14.4,14.41,14.36,14.37,70100.0
2011-07-18 09:30:00,14.37,14.37,14.12,14.31,14600.0,14.37,14.37,14.12,14.31,14600.0
2011-07-18 09:35:00,14.31,14.33,14.26,14.3,10600.0,14.31,14.33,14.26,14.3,10600.0
2011-07-18 09:40:00,14.31,14.34,14.28,14.29,12100.0,14.31,14.34,14.28,14.29,12100.0
2011-07-18 09:45:00,14.28,14.3,14.23,14.23,15200.0,14.28,14.3,14.23,14.23,15200.0
2011-07-18 09:50:00,14.23,14.26,14.2,14.2,18700.0,14.23,14.26,14.2,14.2,18700.0
2011-07-18 09:55:00,14.21,14.21,14.16,14.16,8900.0,14.21,14.21,14.16,14.16,8900.0
2011-07-18 10:00:00,14.18,14.23,14.14,14.17,9600.0,14.18,14.23,14.14,14.17,9600.0
2011-07-18 10:05:00,14.17,14.17,14.11,14.13,12400.0,14.17,14.17,14.11,14.13,12400.0
2011-07-18 10:10:00,14.12,14.13,14.08,14.09,17400.0,14.12,14.13,14.08,14.09,17400.0
2011-07-18 10:15:00,14.08,14.11,14.07,14.11,15400.0,14.08,14.11,14.07,14.11,15400.0
2011-07-18 10:20:00,14.11,14.16,14.11,14.15,8700.0,14.11,14.16,14.11,14.15,8700.0
2011-07-18 10:25:00,14.15,14.19,14.14,14.17,11700.0,14.15,14.19,14.14,14.17,11700.0
2011-07-18 10:30:00,14.16,14.16,14.13,14.13,6300.0,14.16,14.16,14.13,14.13,6300.0
2011-07-18 10:35:00,14.13,14.17,14.13,14.17,4800.0,14.13,14.17,14.13,14.17,4800.0
2011-07-18 10:40:00,14.16,14.17,14.14,14.15,260600.0,14.16,14.17,14.14,14.15,260600.0
2011-07-18 10:45:00,14.14,14.14,14.09,14.1,16300.0,14.14,14.14,14.09,14.1,16300.0
2011-07-18 10:50:00,14.1,14.12,14.07,14.07,17800.0,14.1,14.12,14.07,14.07,17800.0
2011-07-18 10:55:00,14.07,14.1,14.06,14.1,19800.0,14.07,14.1,14.06,14.1,19800.0
2011-07-18 11:00:00,14.09,14.11,14.07,14.08,28600.0,14.09,14.11,14.07,14.08,28600.0
2011-07-18 11:05:00,14.08,14.12,14.08,14.09,10800.0,14.08,14.12,14.08,14.09,10800.0
2011-07-18 11:10:00,14.08,14.09,14.07,14.08,11100.0,14.08,14.09,14.07,14.08,11100.0
2011-07-18 11:15:00,14.08,14.08,14.07,14.08,5300.0,14.08,14.08,14.07,14.08,5300.0
2011-07-18 11:20:00,14.07,14.08,14.06,14.07,17000.0,14.07,14.08,14.06,14.07,17000.0
2011-07-18 11:25:00,14.07,14.1,14.07,14.07,12200.0,14.07,14.1,14.07,14.07,12200.0
2011-07-18 11:30:00,14.06,14.07,14.05,14.07,6400.0,14.06,14.07,14.05,14.07,6400.0
2011-07-18 11:35:00,14.06,14.07,14.05,14.05,9700.0,14.06,14.07,14.05,14.05,9700.0
2011-07-18 11:40:00,14.05,14.06,14.02,14.03,16400.0,14.05,14.06,14.02,14.03,16400.0
2011-07-18 11:45:00,14.03,14.04,13.95,13.98,43200.0,14.03,14.04,13.95,13.98,43200.0
2011-07-18 11:50:00,13.97,13.98,13.95,13.96,13100.0,13.97,13.98,13.95,13.96,13100.0
2011-07-18 11:55:00,13.96,13.98,13.95,13.97,9400.0,13.96,13.98,13.95,13.97,9400.0
2011-07-18 12:00:00,13.97,14.03,13.97,14.01,22700.0,13.97,14.03,13.97,14.01,22700.0
2011-07-18 12:05:00,14.0,14.0,13.96,13.98,12300.0,14.0,14.0,13.96,13.98,12300.0
2011-07-18 12:10:00,13.98,14.02,13.98,14.02,10100.0,13.98,14.02,13.98,14.02,10100.0
2011-07-18 12:15:00,14.02,14.02,14.01,14.02,6300.0,14.02,14.02,14.01,14.02,6300.0
2011-07-18 12:20:00,14.01,14.03,14.01,14.02,6300.0,14.01,14.03,14.01,14.02,6300.0
2011-07-18 12:25:00,14.02,14.06,14.02,14.06,15600.0,14.02,14.06,14.02,14.06,15600.0
2011-07-18 12:30:00,14.06,14.06,14.05,14.06,5100.0,14.06,14.06,14.05,14.06,5100.0
2011-07-18 12:35:00,14.06,14.06,14.05,14.05,4600.0,14.06,14.06,14.05,14.05,4600.0
2011-07-18 12:40:00,14.05,14.07,14.05,14.07,8500.0,14.05,14.07,14.05,14.07,8500.0
2011-07-18 12:45:00,14.07,14.07,14.06,14.07,3900.0,14.07,14.07,14.06,14.07,3900.0
2011-07-18 12:50:00,14.06,14.09,14.06,14.09,7400.0,14.06,14.09,14.06,14.09,7400.0
2011-07-18 12:55:00,14.08,14.12,14.08,14.11,14200.0,14.08,14.12,14.08,14.11,14200.0
2011-07-18 13:00:00,14.11,14.11,14.1,14.11,2200.0,14.11,14.11,14.1,14.11,2200.0
2011-07-18 13:05:00,14.1,14.1,14.09,14.1,4500.0,14.1,14.1,14.09,14.1,4500.0
2011-07-18 13:10:00,14.1,14.1,14.09,14.1,2100.0,14.1,14.1,14.09,14.1,2100.0
2011-07-18 13:15:00,14.1,14.1,14.05,14.06,9900.0,14.1,14.1,14.05,14.06,9900.0
2011-07-18 13:20:00,14.06,14.08,14.06,14.07,7200.0,14.06,14.08,14.06,14.07,7200.0
2011-07-18 13:25:00,14.07,14.1,14.07,14.1,5700.0,14.07,14.1,14.07,14.1,5700.0
2011-07-18 13:30:00,14.11,14.12,14.1,14.12,5600.0,14.11,14.12,14.1,14.12,5600.0
2011-07-18 13:35:00,14.12,14.14,14.11,14.12,9200.0,14.12,14.14,14.11,14.12,9200.0
2011-07-18 13:40:00,14.11,14.13,14.11,14.12,2700.0,14.11,14.13,14.11,14.12,2700.0
2011-07-18 13:45:00,14.13,14.16,14.13,14.14,5500.0,14.13,14.16,14.13,14.14,5500.0
2011-07-18 13:50:00,14.14,14.17,14.13,14.17,9000.0,14.14,14.17,14.13,14.17,9000.0
2011-07-18 13:55:00,14.16,14.17,14.14,14.17,15200.0,14.16,14.17,14.14,14.17,15200.0
2011-07-18 14:00:00,14.17,14.17,14.14,14.14,10600.0,14.17,14.17,14.14,14.14,10600.0
2011-07-18 14:05:00,14.14,14.15,14.14,14.15,3400.0,14.14,14.15,14.14,14.15,3400.0
2011-07-18 14:10:00,14.14,14.16,14.14,14.14,12100.0,14.14,14.16,14.14,14.14,12100.0
2011-07-18 14:15:00,14.14,14.18,14.14,14.18,11800.0,14.14,14.18,14.14,14.18,11800.0
2011-07-18 14:20:00,14.18,14.18,14.13,14.13,7500.0,14.18,14.18,14.13,14.13,7500.0
2011-07-18 14:25:00,14.13,14.14,14.13,14.14,3700.0,14.13,14.14,14.13,14.14,3700.0
2011-07-18 14:30:00,14.14,14.14,14.12,14.13,25900.0,14.14,14.14,14.12,14.13,25900.0
2011-07-18 14:35:00,14.13,14.16,14.13,14.16,15200.0,14.13,14.16,14.13,14.16,15200.0
2011-07-18 14:40:00,14.16,14.16,14.15,14.16,9600.0,14.16,14.16,14.15,14.16,9600.0
2011-07-18 14:45:00,14.16,14.16,14.14,14.14,26500.0,14.16,14.16,14.14,14.14,26500.0
2011-07-18 14:50:00,14.14,14.14,14.13,14.14,2700.0,14.14,14.14,14.13,14.14,2700.0
2011-07-18 14:55:00,14.14,14.19,14.13,14.19,16400.0,14.14,14.19,14.13,14.19,16400.0
2011-07-18 15:00:00,14.2,14.23,14.18,14.21,14900.0,14.2,14.23,14.18,14.21,14900.0
2011-07-18 15:05:00,14.2,14.2,14.19,14.19,4800.0,14.2,14.2,14.19,14.19,4800.0
2011-07-18 15:10:00,14.19,14.21,14.19,14.2,8700.0,14.19,14.21,14.19,14.2,8700.0
2011-07-18 15:15:00,14.2,14.21,14.19,14.19,10200.0,14.2,14.21,14.19,14.19,10200.0
2011-07-18 15:20:00,14.19,14.19,14.18,14.19,5700.0,14.19,14.19,14.18,14.19,5700.0
2011-07-18 15:25:00,14.19,14.21,14.19,14.21,19600.0,14.19,14.21,14.19,14.21,19600.0
2011-07-18 15:30:00,14.21,14.22,14.19,14.19,16000.0,14.21,14.22,14.19,14.19,16000.0
2011-07-18 15:35:00,14.19,14.22,14.17,14.22,16100.0,14.19,14.22,14.17,14.22,16100.0
2011-07-18 15:40:00,14.22,14.23,14.19,14.22,41000.0,14.22,14.23,14.19,14.22,41000.0
2011-07-18 15:45:00,14.22,14.24,14.22,14.23,21600.0,14.22,14.24,14.22,14.23,21600.0
2011-07-18 15:50:00,14.24,14.24,14.19,14.21,45400.0,14.24,14.24,14.19,14.21,45400.0
2011-07-18 15:55:00,14.21,14.23,14.19,14.22,39400.0,14.21,14.23,14.19,14.22,39400.0
2011-07-19 09:30:00,14.36,14.42,14.32,14.41,13200.0,14.36,14.42,14.32,14.41,13200.0
2011-07-19 09:35:00,14.41,14.5,14.41,14.42,8300.0,14.41,14.5,14.41,14.42,8300.0
2011-07-19 09:40:00,14.42,14.48,14.42,14.45,17800.0,14.42,14.48,14.42,14.45,17800.0
2011-07-19 09:45:00,14.45,14.47,14.41,14.44,9700.0,14.45,14.47,14.41,14.44,9700.0
2011-07-19 09:50:00,14.45,14.5,14.41,14.49,23400.0,14.45,14.5,14.41,14.49,23400.0
2011-07-19 09:55:00,14.49,14.54,14.48,14.53,11600.0,14.49,14.54,14.48,14.53,11600.0
2011-07-19 10:00:00,14.54,14.55,14.46,14.52,19000.0,14.54,14.55,14.46,14.52,19000.0
2011-07-19 10:05:00,14.53,14.67,14.53,14.66,64100.0,14.53,14.67,14.53,14.66,64100.0
2011-07-19 10:10:00,14.66,14.66,14.59,14.59,11200.0,14.66,14.66,14.59,14.59,11200.0
2011-07-19 10:15:00,14.6,14.67,14.56,14.64,47300.0,14.6,14.67,14.56,14.64,47300.0
2011-07-19 10:20:00,14.63,14.64,14.55,14.58,20000.0,14.63,14.64,14.55,14.58,20000.0
2011-07-19 10:25:00,14.58,14.59,14.5,14.51,8400.0,14.58,14.59,14.5,14.51,8400.0
2011-07-19 10:30:00,14.51,14.55,14.5,14.5,15100.0,14.51,14.55,14.5,14.5,15100.0
2011-07-19 10:35:00,14.5,14.5,14.47,14.47,6700.0,14.5,14.5,14.47,14.47,6700.0
2011-07-19 10:40:00,14.47,14.48,14.47,14.47,1500.0,14.47,14.48,14.47,14.47,1500.0
2011-07-19 10:45:00,14.47,14.5,14.47,14.5,13700.0,14.47,14.5,14.47,14.5,13700.0
2011-07-19 10:50:00,14.5,14.5,14.49,14.49,7700.0,14.5,14.5,14.49,14.49,7700.0
2011-07-19 10:55:00,14.5,14.51,14.47,14.48,9500.0,14.5,14.51,14.47,14.48,9500.0
2011-07-19 11:00:00,14.47,14.47,14.47,14.47,1000.0,14.47,14.47,14.47,14.47,1000.0
2011-07-19 11:05:00,14.48,14.48,14.41,14.42,15700.0,14.48,14.48,14.41,14.42,15700.0
2011-07-19 11:10:00,14.41,14.47,14.4,14.47,7400.0,14.41,14.47,14.4,14.47,7400.0
2011-07-19 11:15:00,14.46,14.49,14.46,14.47,3100.0,14.46,14.49,14.46,14.47,3100.0
2011-07-19 11:20:00,14.47,14.51,14.47,14.5,10500.0,14.47,14.51,14.47,14.5,10500.0
2011-07-19 11:25:00,14.5,14.51,14.5,14.51,1200.0,14.5,14.51,14.5,14.51,1200.0
2011-07-19 11:30:00,14.51,14.51,14.5,14.51,2700.0,14.51,14.51,14.5,14.51,2700.0
2011-07-19 11:35:00,14.5,14.5,14.45,14.45,6000.0,14.5,14.5,14.45,14.45,6000.0
2011-07-19 11:40:00,14.45,14.46,14.42,14.44,17500.0,14.45,14.46,14.42,14.44,17500.0
2011-07-19 11:45:00,14.43,14.45,14.42,14.45,9700.0,14.43,14.45,14.42,14.45,9700.0
2011-07-19 11:50:00,14.44,14.5,14.44,14.5,6900.0,14.44,14.5,14.44,14.5,6900.0
2011-07-19 11:55:00,14.5,14.52,14.49,14.51,8900.0,14.5,14.52,14.49,14.51,8900.0
2011-07-19 12:00:00,14.51,14.51,14.5,14.5,800.0,14.51,14.51,14.5,14.5,800.0
2011-07-19 12:05:00,14.5,14.5,14.47,14.48,3800.0,14.5,14.5,14.47,14.48,3800.0
2011-07-19 12:10:00,14.48,14.49,14.45,14.45,5400.0,14.48,14.49,14.45,14.45,5400.0
2011-07-19 12:15:00,14.45,14.45,14.42,14.42,4300.0,14.45,14.45,14.42,14.42,4300.0
2011-07-19 12:20:00,14.42,14.43,14.41,14.42,1200.0,14.42,14.43,14.41,14.42,1200.0
2011-07-19 12:25:00,14.42,14.42,14.41,14.41,4300.0,14.42,14.42,14.41,14.41,4300.0
2011-07-19 12:30:00,14.41,14.44,14.39,14.44,8400.0,14.41,14.44,14.39,14.44,8400.0
2011-07-19 12:35:00,14.45,14.48,14.45,14.47,13000.0,14.45,14.48,14.45,14.47,13000.0
2011-07-19 12:40:00,14.47,14.51,14.47,14.5,33400.0,14.47,14.51,14.47,14.5,33400.0
2011-07-19 12:45:00,14.51,14.51,14.47,14.47,6900.0,14.51,14.51,14.47,14.47,6900.0
2011-07-19 12:50:00,14.47,14.49,14.47,14.47,4600.0,14.47,14.49,14.47,14.47,4600.0
2011-07-19 12:55:00,14.47,14.47,14.46,14.46,2200.0,14.47,14.47,14.46,14.46,2200.0
2011-07-19 13:00:00,14.47,14.5,14.46,14.49,14000.0,14.47,14.5,14.46,14.49,14000.0
2011-07-19 13:05:00,14.49,14.49,14.46,14.47,9700.0,14.49,14.49,14.46,14.47,9700.0
2011-07-19 13:10:00,14.47,14.51,14.47,14.5,34100.0,14.47,14.51,14.47,14.5,34100.0
2011-07-19 13:15:00,14.5,14.52,14.49,14.52,3000.0,14.5,14.52,14.49,14.52,3000.0
2011-07-19 13:20:00,14.51,14.55,14.49,14.53,19500.0,14.51,14.55,14.49,14.53,19500.0
2011-07-19 13:25:00,14.53,14.54,14.51,14.51,16000.0,14.53,14.54,14.51,14.51,16000.0
2011-07-19 13:30:00,14.52,14.56,14.49,14.5,9300.0,14.52,14.56,14.49,14.5,9300.0
2011-07-19 13:35:00,14.5,14.54,14.49,14.52,11600.0,14.5,14.54,14.49,14.52,11600.0
2011-07-19 13:40:00,14.52,14.55,14.48,14.54,7700.0,14.52,14.55,14.48,14.54,7700.0
2011-07-19 13:45:00,14.55,14.55,14.46,14.46,16300.0,14.55,14.55,14.46,14.46,16300.0
2011-07-19 13:50:00,14.47,14.51,14.47,14.5,6000.0,14.47,14.51,14.47,14.5,6000.0
2011-07-19 13:55:00,14.5,14.5,14.48,14.48,4900.0,14.5,14.5,14.48,14.48,4900.0
2011-07-19 14:00:00,14.48,14.5,14.46,14.5,11400.0,14.48,14.5,14.46,14.5,11400.0
2011-07-19 14:05:00,14.5,14.51,14.49,14.49,3000.0,14.5,14.51,14.49,14.49,3000.0
2011-07-19 14:10:00,14.49,14.49,14.47,14.48,4000.0,14.49,14.49,14.47,14.48,4000.0
2011-07-19 14:15:00,14.48,14.5,14.47,14.47,9100.0,14.48,14.5,14.47,14.47,9100.0
2011-07-19 14:20:00,14.47,14.48,14.46,14.47,5200.0,14.47,14.48,14.46,14.47,5200.0
2011-07-19 14:25:00,14.46,14.46,14.43,14.45,25300.0,14.46,14.46,14.43,14.45,25300.0
2011-07-19 14:30:00,14.45,14.46,14.44,14.45,18200.0,14.45,14.46,14.44,14.45,18200.0
2011-07-19 14:35:00,14.46,14.47,14.45,14.47,56600.0,14.46,14.47,14.45,14.47,56600.0
2011-07-19 14:40:00,14.47,14.47,14.46,14.46,27900.0,14.47,14.47,14.46,14.46,27900.0
2011-07-19 14:45:00,14.46,14.46,14.45,14.46,26700.0,14.46,14.46,14.45,14.46,26700.0
2011-07-19 14:50:00,14.46,14.48,14.46,14.47,34800.0,14.46,14.48,14.46,14.47,34800.0
2011-07-19 14:55:00,14.46,14.47,14.46,14.47,9100.0,14.46,14.47,14.46,14.47,9100.0
2011-07-19 15:00:00,14.46,14.5,14.46,14.5,31700.0,14.46,14.5,14.46,14.5,31700.0
2011-07-19 15:05:00,14.51,14.51,14.49,14.49,24800.0,14.51,14.51,14.49,14.49,24800.0
2011-07-19 15:10:00,14.49,14.51,14.48,14.51,11100.0,14.49,14.51,14.48,14.51,11100.0
2011-07-19 15:15:00,14.51,14.51,14.5,14.5,11800.0,14.51,14.51,14.5,14.5,11800.0
2011-07-19 15:20:00,14.51,14.51,14.47,14.49,22700.0,14.51,14.51,14.47,14.49,22700.0
2011-07-19 15:25:00,14.49,14.49,14.45,14.47,15400.0,14.49,14.49,14.45,14.47,15400.0
2011-07-19 15:30:00,14.46,14.47,14.46,14.47,6200.0,14.46,14.47,14.46,14.47,6200.0
2011-07-19 15:35:00,14.47,14.5,14.46,14.49,42300.0,14.47,14.5,14.46,14.49,42300.0
2011-07-19 15:40:00,14.5,14.5,14.46,14.46,30600.0,14.5,14.5,14.46,14.46,30600.0
2011-07-19 15:45:00,14.46,14.47,14.46,14.47,19200.0,14.46,14.47,14.46,14.47,19200.0
2011-07-19 15:50:00,14.47,14.49,14.43,14.45,74600.0,14.47,14.49,14.43,14.45,74600.0
2011-07-19 15:55:00,14.44,14.46,14.44,14.45,49500.0,14.44,14.46,14.44,14.45,49500.0
2011-07-20 09:30:00,14.45,14.45,14.32,14.32,7500.0,14.45,14.45,14.32,14.32,7500.0
2011-07-20 09:35:00,14.33,14.34,14.31,14.33,13100.0,14.33,14.34,14.31,14.33,13100.0
2011-07-20 09:40:00,14.34,14.34,14.22,14.28,26600.0,14.34,14.34,14.22,14.28,26600.0
2011-07-20 09:45:00,14.27,14.29,14.21,14.24,22200.0,14.27,14.29,14.21,14.24,22200.0
2011-07-20 09:50:00,14.24,14.25,14.13,14.15,28700.0,14.24,14.25,14.13,14.15,28700.0
2011-07-20 09:55:00,14.16,14.22,14.15,14.19,12000.0,14.16,14.22,14.15,14.19,12000.0
2011-07-20 10:00:00,14.19,14.21,14.16,14.16,10500.0,14.19,14.21,14.16,14.16,10500.0
2011-07-20 10:05:00,14.16,14.21,14.14,14.18,53600.0,14.16,14.21,14.14,14.18,53600.0
2011-07-20 10:10:00,14.18,14.19,14.16,14.16,7000.0,14.18,14.19,14.16,14.16,7000.0
2011-07-20 10:15:00,14.16,14.16,14.14,14.15,15000.0,14.16,14.16,14.14,14.15,15000.0
2011-07-20 10:20:00,14.15,14.15,14.11,14.12,12700.0,14.15,14.15,14.11,14.12,12700.0
2011-07-20 10:25:00,14.12,14.12,14.08,14.08,11300.0,14.12,14.12,14.08,14.08,11300.0
2011-07-20 10:30:00,14.08,14.16,14.07,14.16,28500.0,14.08,14.16,14.07,14.16,28500.0
2011-07-20 10:35:00,14.16,14.2,14.16,14.2,7900.0,14.16,14.2,14.16,14.2,7900.0
2011-07-20 10:40:00,14.2,14.2,14.19,14.2,2900.0,14.2,14.2,14.19,14.2,2900.0
2011-07-20 10:45:00,14.19,14.2,14.15,14.15,5800.0,14.19,14.2,14.15,14.15,5800.0
2011-07-20 10:50:00,14.15,14.15,14.12,14.12,10000.0,14.15,14.15,14.12,14.12,10000.0
2011-07-20 10:55:00,14.13,14.13,14.11,14.12,19200.0,14.13,14.13,14.11,14.12,19200.0
2011-07-20 11:00:00,14.13,14.13,14.05,14.07,25400.0,14.13,14.13,14.05,14.07,25400.0
2011-07-20 11:05:00,14.06,14.13,14.06,14.12,12300.0,14.06,14.13,14.06,14.12,12300.0
2011-07-20 11:10:00,14.12,14.16,14.11,14.16,13600.0,14.12,14.16,14.11,14.16,13600.0
2011-07-20 11:15:00,14.16,14.16,14.08,14.09,20100.0,14.16,14.16,14.08,14.09,20100.0
2011-07-20 11:20:00,14.09,14.1,14.09,14.09,8400.0,14.09,14.1,14.09,14.09,8400.0
2011-07-20 11:25:00,14.09,14.09,14.03,14.03,13000.0,14.09,14.09,14.03,14.03,13000.0
2011-07-20 11:30:00,14.03,14.04,14.02,14.03,14800.0,14.03,14.04,14.02,14.03,14800.0
2011-07-20 11:35:00,14.02,14.03,14.0,14.0,15000.0,14.02,14.03,14.0,14.0,15000.0
2011-07-20 11:40:00,14.0,14.02,14.0,14.01,13000.0,14.0,14.02,14.0,14.01,13000.0
2011-07-20 11:45:00,14.02,14.03,13.99,14.0,41400.0,14.02,14.03,13.99,14.0,41400.0
2011-07-20 11:50:00,14.01,14.03,14.0,14.01,19600.0,14.01,14.03,14.0,14.01,19600.0
2011-07-20 11:55:00,14.02,14.02,13.97,13.99,8100.0,14.02,14.02,13.97,13.99,8100.0
2011-07-20 12:00:00,13.99,14.0,13.99,13.99,6400.0,13.99,14.0,13.99,13.99,6400.0
2011-07-20 12:05:00,13.99,13.99,13.96,13.96,21700.0,13.99,13.99,13.96,13.96,21700.0
2011-07-20 12:10:00,13.96,13.96,13.92,13.92,33200.0,13.96,13.96,13.92,13.92,33200.0
2011-07-20 12:15:00,13.92,13.93,13.89,13.91,36800.0,13.92,13.93,13.89,13.91,36800.0
2011-07-20 12:20:00,13.91,13.92,13.9,13.91,9300.0,13.91,13.92,13.9,13.91,9300.0
2011-07-20 12:25:00,13.92,13.95,13.91,13.95,16100.0,13.92,13.95,13.91,13.95,16100.0
2011-07-20 12:30:00,13.95,13.98,13.94,13.98,12200.0,13.95,13.98,13.94,13.98,12200.0
2011-07-20 12:35:00,13.99,14.0,13.98,13.99,8900.0,13.99,14.0,13.98,13.99,8900.0
2011-07-20 12:40:00,13.99,13.99,13.97,13.97,15800.0,13.99,13.99,13.97,13.97,15800.0
2011-07-20 12:45:00,13.98,13.99,13.93,13.93,29300.0,13.98,13.99,13.93,13.93,29300.0
2011-07-20 12:50:00,13.94,13.97,13.92,13.92,25800.0,13.94,13.97,13.92,13.92,25800.0
2011-07-20 12:55:00,13.92,13.95,13.92,13.94,14600.0,13.92,13.95,13.92,13.94,14600.0
2011-07-20 13:00:00,13.95,13.96,13.91,13.92,34200.0,13.95,13.96,13.91,13.92,34200.0
2011-07-20 13:05:00,13.93,13.97,13.92,13.97,13300.0,13.93,13.97,13.92,13.97,13300.0
2011-07-20 13:10:00,13.97,13.98,13.96,13.98,5100.0,13.97,13.98,13.96,13.98,5100.0
2011-07-20 13:15:00,13.98,14.0,13.96,13.98,34900.0,13.98,14.0,13.96,13.98,34900.0
2011-07-20 13:20:00,13.98,13.99,13.98,13.98,2500.0,13.98,13.99,13.98,13.98,2500.0
2011-07-20 13:25:00,13.99,13.99,13.98,13.98,6200.0,13.99,13.99,13.98,13.98,6200.0
2011-07-20 13:30:00,13.99,13.99,13.98,13.99,11800.0,13.99,13.99,13.98,13.99,11800.0
2011-07-20 13:35:00,13.99,14.04,13.99,14.04,77500.0,13.99,14.04,13.99,14.04,77500.0
2011-07-20 13:40:00,14.04,14.05,14.04,14.04,13800.0,14.04,14.05,14.04,14.04,13800.0
2011-07-20 13:45:00,14.05,14.07,14.04,14.05,36700.0,14.05,14.07,14.04,14.05,36700.0
2011-07-20 13:50:00,14.05,14.05,14.04,14.04,800.0,14.05,14.05,14.04,14.04,800.0
2011-07-20 13:55:00,14.05,14.05,14.04,14.05,2400.0,14.05,14.05,14.04,14.05,2400.0
2011-07-20 14:00:00,14.05,14.13,14.03,14.11,65100.0,14.05,14.13,14.03,14.11,65100.0
2011-07-20 14:05:00,14.11,14.13,14.11,14.12,10400.0,14.11,14.13,14.11,14.12,10400.0
2011-07-20 14:10:00,14.13,14.16,14.12,14.12,25300.0,14.13,14.16,14.12,14.12,25300.0
2011-07-20 14:15:00,14.13,14.13,14.12,14.12,10600.0,14.13,14.13,14.12,14.12,10600.0
2011-07-20 14:20:00,14.12,14.13,14.11,14.11,10400.0,14.12,14.13,14.11,14.11,10400.0
2011-07-20 14:25:00,14.11,14.11,14.09,14.09,19200.0,14.11,14.11,14.09,14.09,19200.0
2011-07-20 14:30:00,14.09,14.1,14.09,14.09,4500.0,14.09,14.1,14.09,14.09,4500.0
2011-07-20 14:35:00,14.09,14.1,14.08,14.08,15200.0,14.09,14.1,14.08,14.08,15200.0
2011-07-20 14:40:00,14.08,14.09,14.07,14.07,12000.0,14.08,14.09,14.07,14.07,12000.0
2011-07-20 14:45:00,14.07,14.08,14.01,14.02,80200.0,14.07,14.08,14.01,14.02,80200.0
2011-07-20 14:50:00,14.02,14.03,14.02,14.03,45100.0,14.02,14.03,14.02,14.03,45100.0
2011-07-20 14:55:00,14.02,14.03,14.02,14.02,7000.0,14.02,14.03,14.02,14.02,7000.0
2011-07-20 15:00:00,14.02,14.03,14.02,14.02,9600.0,14.02,14.03,14.02,14.02,9600.0
2011-07-20 15:05:00,14.02,14.03,14.01,14.01,11300.0,14.02,14.03,14.01,14.01,11300.0
2011-07-20 15:10:00,14.02,14.04,14.02,14.03,17900.0,14.02,14.04,14.02,14.03,17900.0
2011-07-20 15:15:00,14.04,14.07,14.04,14.07,11000.0,14.04,14.07,14.04,14.07,11000.0
2011-07-20 15:20:00,14.07,14.07,14.04,14.05,53500.0,14.07,14.07,14.04,14.05,53500.0
2011-07-20 15:25:00,14.05,14.1,14.04,14.09,29900.0,14.05,14.1,14.04,14.09,29900.0
2011-07-20 15:30:00,14.09,14.11,14.09,14.11,14900.0,14.09,14.11,14.09,14.11,14900.0
2011-07-20 15:35:00,14.11,14.15,14.1,14.15,19000.0,14.11,14.15,14.1,14.15,19000.0
2011-07-20 15:40:00,14.15,14.2,14.14,14.19,81900.0,14.15,14.2,14.14,14.19,81900.0
2011-07-20 15:45:00,14.18,14.21,14.14,14.15,82500.0,14.18,14.21,14.14,14.15,82500.0
2011-07-20 15:50:00,14.15,14.18,14.15,14.17,67200.0,14.15,14.18,14.15,14.17,67200.0
2011-07-20 15:55:00,14.17,14.18,14.17,14.17,49500.0,14.17,14.18,14.17,14.17,49500.0
2011-07-21 09:30:00,14.17,14.17,14.04,14.07,7900.0,14.17,14.17,14.04,14.07,7900.0
2011-07-21 09:35:00,14.05,14.09,14.02,14.09,5300.0,14.05,14.09,14.02,14.09,5300.0
2011-07-21 09:40:00,14.07,14.16,14.06,14.14,11300.0,14.07,14.16,14.06,14.14,11300.0
2011-07-21 09:45:00,14.14,14.25,14.11,14.24,13100.0,14.14,14.25,14.11,14.24,13100.0
2011-07-21 09:50:00,14.24,14.27,14.21,14.26,25200.0,14.24,14.27,14.21,14.26,25200.0
2011-07-21 09:55:00,14.23,14.24,14.16,14.16,7200.0,14.23,14.24,14.16,14.16,7200.0
2011-07-21 10:00:00,14.15,14.28,14.15,14.27,19500.0,14.15,14.28,14.15,14.27,19500.0
2011-07-21 10:05:00,14.27,14.29,14.23,14.24,11200.0,14.27,14.29,14.23,14.24,11200.0
2011-07-21 10:10:00,14.25,14.34,14.25,14.33,25800.0,14.25,14.34,14.25,14.33,25800.0
2011-07-21 10:15:00,14.33,14.38,14.33,14.36,34800.0,14.33,14.38,14.33,14.36,34800.0
2011-07-21 10:20:00,14.35,14.38,14.35,14.35,16900.0,14.35,14.38,14.35,14.35,16900.0
2011-07-21 10:25:00,14.35,14.39,14.33,14.38,21500.0,14.35,14.39,14.33,14.38,21500.0
2011-07-21 10:30:00,14.39,14.47,14.38,14.47,42600.0,14.39,14.47,14.38,14.47,42600.0
2011-07-21 10:35:00,14.46,14.5,14.46,14.48,29600.0,14.46,14.5,14.46,14.48,29600.0
2011-07-21 10:40:00,14.48,14.49,14.42,14.46,13700.0,14.48,14.49,14.42,14.46,13700.0
2011-07-21 10:45:00,14.46,14.47,14.41,14.41,62100.0,14.46,14.47,14.41,14.41,62100.0
2011-07-21 10:50:00,14.42,14.43,14.36,14.38,22800.0,14.42,14.43,14.36,14.38,22800.0
2011-07-21 10:55:00,14.38,14.38,14.34,14.34,5700.0,14.38,14.38,14.34,14.34,5700.0
2011-07-21 11:00:00,14.35,14.36,14.34,14.36,4200.0,14.35,14.36,14.34,14.36,4200.0
2011-07-21 11:05:00,14.35,14.35,14.33,14.33,2500.0,14.35,14.35,14.33,14.33,2500.0
2011-07-21 11:10:00,14.34,14.35,14.31,14.33,25900.0,14.34,14.35,14.31,14.33,25900.0
2011-07-21 11:15:00,14.33,14.33,14.3,14.3,7700.0,14.33,14.33,14.3,14.3,7700.0
2011-07-21 11:20:00,14.3,14.3,14.27,14.29,15100.0,14.3,14.3,14.27,14.29,15100.0
2011-07-21 11:25:00,14.28,14.29,14.26,14.27,12200.0,14.28,14.29,14.26,14.27,12200.0
2011-07-21 11:30:00,14.27,14.27,14.24,14.25,9700.0,14.27,14.27,14.24,14.25,9700.0
2011-07-21 11:35:00,14.24,14.25,14.24,14.24,2600.0,14.24,14.25,14.24,14.24,2600.0
2011-07-21 11:40:00,14.25,14.25,14.21,14.21,17300.0,14.25,14.25,14.21,14.21,17300.0
2011-07-21 11:45:00,14.21,14.21,14.18,14.19,3700.0,14.21,14.21,14.18,14.19,3700.0
2011-07-21 11:50:00,14.18,14.2,14.17,14.18,10800.0,14.18,14.2,14.17,14.18,10800.0
2011-07-21 11:55:00,14.17,14.2,14.16,14.19,11800.0,14.17,14.2,14.16,14.19,11800.0
2011-07-21 12:00:00,14.18,14.19,14.13,14.14,25500.0,14.18,14.19,14.13,14.14,25500.0
2011-07-21 12:05:00,14.13,14.18,14.12,14.15,49600.0,14.13,14.18,14.12,14.15,49600.0
2011-07-21 12:10:00,14.15,14.17,14.15,14.16,5900.0,14.15,14.17,14.15,14.16,5900.0
2011-07-21 12:15:00,14.17,14.18,14.15,14.15,4400.0,14.17,14.18,14.15,14.15,4400.0
2011-07-21 12:20:00,14.15,14.15,14.14,14.14,1900.0,14.15,14.15,14.14,14.14,1900.0
2011-07-21 12:25:00,14.14,14.16,14.14,14.16,2700.0,14.14,14.16,14.14,14.16,2700.0
2011-07-21 12:30:00,14.15,14.17,14.14,14.14,8800.0,14.15,14.17,14.14,14.14,8800.0
2011-07-21 12:35:00,14.14,14.19,14.14,14.19,11200.0,14.14,14.19,14.14,14.19,11200.0
2011-07-21 12:40:00,14.19,14.22,14.17,14.22,13000.0,14.19,14.22,14.17,14.22,13000.0
2011-07-21 12:45:00,14.22,14.25,14.2,14.22,8000.0,14.22,14.25,14.2,14.22,8000.0
2011-07-21 12:50:00,14.22,14.22,14.15,14.16,9600.0,14.22,14.22,14.15,14.16,9600.0
2011-07-21 12:55:00,14.16,14.18,14.15,14.16,4500.0,14.16,14.18,14.15,14.16,4500.0
2011-07-21 13:00:00,14.16,14.16,14.15,14.15,4300.0,14.16,14.16,14.15,14.15,4300.0
2011-07-21 13:05:00,14.16,14.17,14.13,14.14,6000.0,14.16,14.17,14.13,14.14,6000.0
2011-07-21 13:10:00,14.14,14.15,14.14,14.15,2600.0,14.14,14.15,14.14,14.15,2600.0
2011-07-21 13:15:00,14.15,14.16,14.14,14.16,10400.0,14.15,14.16,14.14,14.16,10400.0
2011-07-21 13:20:00,14.16,14.16,14.13,14.14,4500.0,14.16,14.16,14.13,14.14,4500.0
2011-07-21 13:25:00,14.14,14.14,14.12,14.12,2800.0,14.14,14.14,14.12,14.12,2800.0
2011-07-21 13:30:00,14.12,14.12,14.09,14.09,6700.0,14.12,14.12,14.09,14.09,6700.0
2011-07-21 13:35:00,14.09,14.12,14.09,14.12,7400.0,14.09,14.12,14.09,14.12,7400.0
2011-07-21 13:40:00,14.12,14.12,14.1,14.11,10800.0,14.12,14.12,14.1,14.11,10800.0
2011-07-21 13:45:00,14.11,14.12,14.1,14.12,14100.0,14.11,14.12,14.1,14.12,14100.0
2011-07-21 13:50:00,14.12,14.13,14.11,14.13,12500.0,14.12,14.13,14.11,14.13,12500.0
2011-07-21 13:55:00,14.14,14.14,14.12,14.14,7900.0,14.14,14.14,14.12,14.14,7900.0
2011-07-21 14:00:00,14.14,14.15,14.13,14.14,3200.0,14.14,14.15,14.13,14.14,3200.0
2011-07-21 14:05:00,14.14,14.14,14.13,14.14,13000.0,14.14,14.14,14.13,14.14,13000.0
2011-07-21 14:10:00,14.14,14.17,14.14,14.17,7700.0,14.14,14.17,14.14,14.17,7700.0
2011-07-21 14:15:00,14.17,14.18,14.15,14.15,10900.0,14.17,14.18,14.15,14.15,10900.0
2011-07-21 14:20:00,14.16,14.18,14.14,14.17,7900.0,14.16,14.18,14.14,14.17,7900.0
2011-07-21 14:25:00,14.17,14.22,14.17,14.21,18200.0,14.17,14.22,14.17,14.21,18200.0
2011-07-21 14:30:00,14.22,14.23,14.2,14.22,14100.0,14.22,14.23,14.2,14.22,14100.0
2011-07-21 14:35:00,14.23,14.25,14.22,14.24,10700.0,14.23,14.25,14.22,14.24,10700.0
2011-07-21 14:40:00,14.23,14.24,14.23,14.24,2700.0,14.23,14.24,14.23,14.24,2700.0
2011-07-21 14:45:00,14.23,14.23,14.22,14.22,12700.0,14.23,14.23,14.22,14.22,12700.0
2011-07-21 14:50:00,14.23,14.23,14.19,14.19,20800.0,14.23,14.23,14.19,14.19,20800.0
2011-07-21 14:55:00,14.19,14.24,14.19,14.22,18000.0,14.19,14.24,14.19,14.22,18000.0
2011-07-21 15:00:00,14.23,14.23,14.21,14.23,12400.0,14.23,14.23,14.21,14.23,12400.0
2011-07-21 15:05:00,14.22,14.25,14.21,14.21,26400.0,14.22,14.25,14.21,14.21,26400.0
2011-07-21 15:10:00,14.21,14.21,14.19,14.2,29100.0,14.21,14.21,14.19,14.2,29100.0
2011-07-21 15:15:00,14.2,14.23,14.2,14.21,52100.0,14.2,14.23,14.2,14.21,52100.0
2011-07-21 15:20:00,14.21,14.22,14.19,14.2,23200.0,14.21,14.22,14.19,14.2,23200.0
2011-07-21 15:25:00,14.21,14.21,14.2,14.2,7400.0,14.21,14.21,14.2,14.2,7400.0
2011-07-21 15:30:00,14.2,14.21,14.18,14.19,12200.0,14.2,14.21,14.18,14.19,12200.0
2011-07-21 15:35:00,14.19,14.19,14.15,14.16,33600.0,14.19,14.19,14.15,14.16,33600.0
2011-07-21 15:40:00,14.17,14.17,14.14,14.16,30100.0,14.17,14.17,14.14,14.16,30100.0
2011-07-21 15:45:00,14.16,14.2,14.15,14.2,72200.0,14.16,14.2,14.15,14.2,72200.0
2011-07-21 15:50:00,14.2,14.22,14.18,14.19,53200.0,14.2,14.22,14.18,14.19,53200.0
2011-07-21 15:55:00,14.19,14.2,14.17,14.19,61100.0,14.19,14.2,14.17,14.19,61100.0
2011-07-22 09:30:00,14.23,14.25,14.17,14.25,4700.0,14.23,14.25,14.17,14.25,4700.0
2011-07-22 09:35:00,14.25,14.32,14.25,14.25,5200.0,14.25,14.32,14.25,14.25,5200.0
2011-07-22 09:40:00,14.23,14.3,14.07,14.1,37700.0,14.23,14.3,14.07,14.1,37700.0
2011-07-22 09:45:00,14.13,14.23,14.13,14.23,8300.0,14.13,14.23,14.13,14.23,8300.0
2011-07-22 09:50:00,14.24,14.25,14.14,14.19,13800.0,14.24,14.25,14.14,14.19,13800.0
2011-07-22 09:55:00,14.2,14.21,14.11,14.12,14300.0,14.2,14.21,14.11,14.12,14300.0
2011-07-22 10:00:00,14.12,14.16,14.09,14.16,57700.0,14.12,14.16,14.09,14.16,57700.0
2011-07-22 10:05:00,14.17,14.21,14.15,14.17,65900.0,14.17,14.21,14.15,14.17,65900.0
2011-07-22 10:10:00,14.17,14.22,14.17,14.22,5300.0,14.17,14.22,14.17,14.22,5300.0
2011-07-22 10:15:00,14.22,14.23,14.17,14.21,9800.0,14.22,14.23,14.17,14.21,9800.0
2011-07-22 10:20:00,14.21,14.22,14.17,14.17,10500.0,14.21,14.22,14.17,14.17,10500.0
2011-07-22 10:25:00,14.17,14.18,14.16,14.18,2500.0,14.17,14.18,14.16,14.18,2500.0
2011-07-22 10:30:00,14.18,14.24,14.16,14.2,17500.0,14.18,14.24,14.16,14.2,17500.0
2011-07-22 10:35:00,14.2,14.24,14.13,14.22,36000.0,14.2,14.24,14.13,14.22,36000.0
2011-07-22 10:40:00,14.23,14.24,14.22,14.22,1100.0,14.23,14.24,14.22,14.22,1100.0
2011-07-22 10:45:00,14.21,14.22,14.2,14.22,2700.0,14.21,14.22,14.2,14.22,2700.0
2011-07-22 10:50:00,14.22,14.22,14.21,14.22,2700.0,14.22,14.22,14.21,14.22,2700.0
2011-07-22 10:55:00,14.22,14.24,14.21,14.23,2500.0,14.22,14.24,14.21,14.23,2500.0
2011-07-22 11:00:00,14.23,14.23,14.22,14.22,800.0,14.23,14.23,14.22,14.22,800.0
2011-07-22 11:05:00,14.22,14.23,14.18,14.18,1600.0,14.22,14.23,14.18,14.18,1600.0
2011-07-22 11:10:00,14.17,14.19,14.17,14.19,3700.0,14.17,14.19,14.17,14.19,3700.0
2011-07-22 11:15:00,14.18,14.19,14.18,14.19,900.0,14.18,14.19,14.18,14.19,900.0
2011-07-22 11:20:00,14.19,14.19,14.16,14.19,2300.0,14.19,14.19,14.16,14.19,2300.0
2011-07-22 11:25:00,14.18,14.18,14.15,14.15,4800.0,14.18,14.18,14.15,14.15,4800.0
2011-07-22 11:30:00,14.16,14.17,14.14,14.15,3200.0,14.16,14.17,14.14,14.15,3200.0
2011-07-22 11:35:00,14.15,14.16,14.13,14.15,5300.0,14.15,14.16,14.13,14.15,5300.0
2011-07-22 11:40:00,14.15,14.17,14.13,14.17,25300.0,14.15,14.17,14.13,14.17,25300.0
2011-07-22 11:45:00,14.17,14.17,14.16,14.17,2100.0,14.17,14.17,14.16,14.17,2100.0
2011-07-22 11:50:00,14.17,14.21,14.17,14.21,7300.0,14.17,14.21,14.17,14.21,7300.0
2011-07-22 11:55:00,14.2,14.26,14.2,14.26,10700.0,14.2,14.26,14.2,14.26,10700.0
2011-07-22 12:00:00,14.26,14.26,14.25,14.25,4600.0,14.26,14.26,14.25,14.25,4600.0
2011-07-22 12:05:00,14.25,14.29,14.25,14.28,16900.0,14.25,14.29,14.25,14.28,16900.0
2011-07-22 12:10:00,14.28,14.28,14.28,14.28,1200.0,14.28,14.28,14.28,14.28,1200.0
2011-07-22 12:15:00,14.27,14.28,14.27,14.28,1000.0,14.27,14.28,14.27,14.28,1000.0
2011-07-22 12:20:00,14.28,14.29,14.28,14.29,1700.0,14.28,14.29,14.28,14.29,1700.0
2011-07-22 12:25:00,14.29,14.31,14.29,14.3,3500.0,14.29,14.31,14.29,14.3,3500.0
2011-07-22 12:30:00,14.3,14.31,14.3,14.31,200.0,14.3,14.31,14.3,14.31,200.0
2011-07-22 12:35:00,14.3,14.31,14.29,14.29,6200.0,14.3,14.31,14.29,14.29,6200.0
2011-07-22 12:40:00,14.29,14.31,14.29,14.3,5000.0,14.29,14.31,14.29,14.3,5000.0
2011-07-22 12:45:00,14.3,14.3,14.29,14.3,3300.0,14.3,14.3,14.29,14.3,3300.0
2011-07-22 12:50:00,14.3,14.31,14.3,14.31,1200.0,14.3,14.31,14.3,14.31,1200.0
2011-07-22 12:55:00,14.3,14.32,14.29,14.31,10200.0,14.3,14.32,14.29,14.31,10200.0
2011-07-22 13:00:00,14.31,14.31,14.3,14.3,2500.0,14.31,14.31,14.3,14.3,2500.0
2011-07-22 13:05:00,14.3,14.3,14.29,14.29,1000.0,14.3,14.3,14.29,14.29,1000.0
2011-07-22 13:10:00,14.29,14.29,14.26,14.27,10300.0,14.29,14.29,14.26,14.27,10300.0
2011-07-22 13:15:00,14.27,14.27,14.27,14.27,2600.0,14.27,14.27,14.27,14.27,2600.0
2011-07-22 13:20:00,14.27,14.27,14.25,14.26,11200.0,14.27,14.27,14.25,14.26,11200.0
2011-07-22 13:25:00,14.26,14.26,14.25,14.26,5600.0,14.26,14.26,14.25,14.26,5600.0
2011-07-22 13:30:00,14.25,14.26,14.24,14.24,3800.0,14.25,14.26,14.24,14.24,3800.0
2011-07-22 13:35:00,14.24,14.26,14.24,14.25,7100.0,14.24,14.26,14.24,14.25,7100.0
2011-07-22 13:40:00,14.25,14.26,14.25,14.26,1200.0,14.25,14.26,14.25,14.26,1200.0
2011-07-22 13:45:00,14.25,14.26,14.25,14.26,4000.0,14.25,14.26,14.25,14.26,4000.0
2011-07-22 13:50:00,14.27,14.28,14.27,14.28,2800.0,14.27,14.28,14.27,14.28,2800.0
2011-07-22 13:55:00,14.28,14.3,14.28,14.3,4100.0,14.28,14.3,14.28,14.3,4100.0
2011-07-22 14:00:00,14.29,14.29,14.29,14.29,4500.0,14.29,14.29,14.29,14.29,4500.0
2011-07-22 14:05:00,14.29,14.29,14.26,14.28,4900.0,14.29,14.29,14.26,14.28,4900.0
2011-07-22 14:10:00,14.28,14.28,14.27,14.28,2900.0,14.28,14.28,14.27,14.28,2900.0
2011-07-22 14:15:00,14.28,14.29,14.28,14.29,3500.0,14.28,14.29,14.28,14.29,3500.0
2011-07-22 14:20:00,14.29,14.29,14.27,14.28,2500.0,14.29,14.29,14.27,14.28,2500.0
2011-07-22 14:25:00,14.28,14.28,14.28,14.28,400.0,14.28,14.28,14.28,14.28,400.0
2011-07-22 14:30:00,14.28,14.29,14.28,14.28,2300.0,14.28,14.29,14.28,14.28,2300.0
2011-07-22 14:35:00,14.28,14.28,14.25,14.25,11400.0,14.28,14.28,14.25,14.25,11400.0
2011-07-22 14:40:00,14.25,14.26,14.25,14.25,2200.0,14.25,14.26,14.25,14.25,2200.0
2011-07-22 14:45:00,14.25,14.26,14.25,14.25,1600.0,14.25,14.26,14.25,14.25,1600.0
2011-07-22 14:50:00,14.25,14.26,14.24,14.24,4200.0,14.25,14.26,14.24,14.24,4200.0
2011-07-22 14:55:00,14.24,14.25,14.24,14.25,900.0,14.24,14.25,14.24,14.25,900.0
2011-07-22 15:00:00,14.25,14.25,14.24,14.25,9800.0,14.25,14.25,14.24,14.25,9800.0
2011-07-22 15:05:00,14.25,14.25,14.24,14.24,2300.0,14.25,14.25,14.24,14.24,2300.0
2011-07-22 15:10:00,14.24,14.24,14.18,14.19,87600.0,14.24,14.24,14.18,14.19,87600.0
2011-07-22 15:15:00,14.19,14.21,14.19,14.21,8800.0,14.19,14.21,14.19,14.21,8800.0
2011-07-22 15:20:00,14.21,14.22,14.21,14.21,4200.0,14.21,14.22,14.21,14.21,4200.0
2011-07-22 15:25:00,14.21,14.22,14.2,14.2,12400.0,14.21,14.22,14.2,14.2,12400.0
2011-07-22 15:30:00,14.2,14.2,14.17,14.17,18900.0,14.2,14.2,14.17,14.17,18900.0
2011-07-22 15:35:00,14.16,14.17,14.16,14.17,7600.0,14.16,14.17,14.16,14.17,7600.0
2011-07-22 15:40:00,14.16,14.17,14.13,14.14,19200.0,14.16,14.17,14.13,14.14,19200.0
2011-07-22 15:45:00,14.14,14.14,14.13,14.14,28100.0,14.14,14.14,14.13,14.14,28100.0
2011-07-22 15:50:00,14.13,14.13,14.06,14.07,128200.0,14.13,14.13,14.06,14.07,128200.0
2011-07-22 15:55:00,14.07,14.09,14.05,14.09,65500.0,14.07,14.09,14.05,14.09,65500.0
2011-07-25 09:30:00,14.01,14.1,13.86,13.97,13700.0,14.01,14.1,13.86,13.97,13700.0
2011-07-25 09:35:00,13.97,13.99,13.96,13.97,5700.0,13.97,13.99,13.96,13.97,5700.0
2011-07-25 09:40:00,13.97,14.04,13.94,14.0,47300.0,13.97,14.04,13.94,14.0,47300.0
2011-07-25 09:45:00,13.98,14.01,13.98,14.01,24400.0,13.98,14.01,13.98,14.01,24400.0
2011-07-25 09:50:00,14.0,14.08,14.0,14.03,8300.0,14.0,14.08,14.0,14.03,8300.0
2011-07-25 09:55:00,14.04,14.09,14.04,14.09,3900.0,14.04,14.09,14.04,14.09,3900.0
2011-07-25 10:00:00,14.08,14.09,14.03,14.05,16200.0,14.08,14.09,14.03,14.05,16200.0
2011-07-25 10:05:00,14.04,14.06,14.02,14.06,4300.0,14.04,14.06,14.02,14.06,4300.0
2011-07-25 10:10:00,14.06,14.08,14.03,14.05,31200.0,14.06,14.08,14.03,14.05,31200.0
2011-07-25 10:15:00,14.04,14.13,14.04,14.1,3400.0,14.04,14.13,14.04,14.1,3400.0
2011-07-25 10:20:00,14.11,14.16,14.1,14.15,11200.0,14.11,14.16,14.1,14.15,11200.0
2011-07-25 10:25:00,14.15,14.16,14.12,14.12,6200.0,14.15,14.16,14.12,14.12,6200.0
2011-07-25 10:30:00,14.13,14.14,14.12,14.12,5700.0,14.13,14.14,14.12,14.12,5700.0
2011-07-25 10:35:00,14.12,14.12,14.1,14.1,5000.0,14.12,14.12,14.1,14.1,5000.0
2011-07-25 10:40:00,14.11,14.14,14.11,14.12,4500.0,14.11,14.14,14.11,14.12,4500.0
2011-07-25 10:45:00,14.1,14.14,14.1,14.12,4900.0,14.1,14.14,14.1,14.12,4900.0
2011-07-25 10:50:00,14.12,14.12,14.07,14.07,5000.0,14.12,14.12,14.07,14.07,5000.0
2011-07-25 10:55:00,14.09,14.09,14.06,14.08,3600.0,14.09,14.09,14.06,14.08,3600.0
2011-07-25 11:00:00,14.08,14.1,14.06,14.07,7300.0,14.08,14.1,14.06,14.07,7300.0
2011-07-25 11:05:00,14.07,14.09,14.07,14.08,3600.0,14.07,14.09,14.07,14.08,3600.0
2011-07-25 11:10:00,14.07,14.07,14.06,14.07,6500.0,14.07,14.07,14.06,14.07,6500.0
2011-07-25 11:15:00,14.07,14.1,14.07,14.1,2600.0,14.07,14.1,14.07,14.1,2600.0
2011-07-25 11:20:00,14.1,14.11,14.09,14.11,2500.0,14.1,14.11,14.09,14.11,2500.0
2011-07-25 11:25:00,14.11,14.13,14.1,14.13,5800.0,14.11,14.13,14.1,14.13,5800.0
2011-07-25 11:30:00,14.13,14.14,14.12,14.13,2100.0,14.13,14.14,14.12,14.13,2100.0
2011-07-25 11:35:00,14.14,14.15,14.14,14.14,1300.0,14.14,14.15,14.14,14.14,1300.0
2011-07-25 11:40:00,14.14,14.14,14.13,14.14,2400.0,14.14,14.14,14.13,14.14,2400.0
2011-07-25 11:45:00,14.15,14.15,14.12,14.12,5500.0,14.15,14.15,14.12,14.12,5500.0
2011-07-25 11:50:00,14.11,14.11,14.09,14.11,2200.0,14.11,14.11,14.09,14.11,2200.0
2011-07-25 11:55:00,14.11,14.14,14.11,14.12,7100.0,14.11,14.14,14.11,14.12,7100.0
2011-07-25 12:00:00,14.12,14.13,14.11,14.13,2500.0,14.12,14.13,14.11,14.13,2500.0
2011-07-25 12:05:00,14.13,14.13,14.11,14.11,2800.0,14.13,14.13,14.11,14.11,2800.0
2011-07-25 12:10:00,14.11,14.11,14.1,14.11,1900.0,14.11,14.11,14.1,14.11,1900.0
2011-07-25 12:15:00,14.1,14.11,14.1,14.11,7100.0,14.1,14.11,14.1,14.11,7100.0
2011-07-25 12:20:00,14.11,14.11,14.1,14.1,500.0,14.11,14.11,14.1,14.1,500.0
2011-07-25 12:25:00,14.11,14.11,14.1,14.11,800.0,14.11,14.11,14.1,14.11,800.0
2011-07-25 12:30:00,14.1,14.12,14.1,14.12,3400.0,14.1,14.12,14.1,14.12,3400.0
2011-07-25 12:35:00,14.12,14.12,14.11,14.12,1400.0,14.12,14.12,14.11,14.12,1400.0
2011-07-25 12:40:00,14.12,14.12,14.11,14.11,2300.0,14.12,14.12,14.11,14.11,2300.0
2011-07-25 12:45:00,14.12,14.12,14.09,14.09,5500.0,14.12,14.12,14.09,14.09,5500.0
2011-07-25 12:50:00,14.1,14.1,14.09,14.1,1500.0,14.1,14.1,14.09,14.1,1500.0
2011-07-25 12:55:00,14.1,14.1,14.09,14.09,900.0,14.1,14.1,14.09,14.09,900.0
2011-07-25 13:00:00,14.1,14.11,14.09,14.1,3400.0,14.1,14.11,14.09,14.1,3400.0
2011-07-25 13:05:00,14.1,14.11,14.09,14.1,17200.0,14.1,14.11,14.09,14.1,17200.0
2011-07-25 13:10:00,14.1,14.1,14.09,14.09,5900.0,14.1,14.1,14.09,14.09,5900.0
2011-07-25 13:15:00,14.1,14.12,14.1,14.12,3100.0,14.1,14.12,14.1,14.12,3100.0
2011-07-25 13:20:00,14.12,14.14,14.12,14.13,10400.0,14.12,14.14,14.12,14.13,10400.0
2011-07-25 13:25:00,14.13,14.13,14.1,14.12,9300.0,14.13,14.13,14.1,14.12,9300.0
2011-07-25 13:30:00,14.12,14.13,14.1,14.1,19100.0,14.12,14.13,14.1,14.1,19100.0
2011-07-25 13:35:00,14.11,14.11,14.11,14.11,500.0,14.11,14.11,14.11,14.11,500.0
2011-07-25 13:40:00,14.11,14.11,14.1,14.1,2300.0,14.11,14.11,14.1,14.1,2300.0
2011-07-25 13:45:00,14.1,14.11,14.1,14.1,1500.0,14.1,14.11,14.1,14.1,1500.0
2011-07-25 13:50:00,14.11,14.11,14.1,14.11,12000.0,14.11,14.11,14.1,14.11,12000.0
2011-07-25 13:55:00,14.1,14.12,14.1,14.11,9700.0,14.1,14.12,14.1,14.11,9700.0
2011-07-25 14:00:00,14.11,14.15,14.11,14.15,15800.0,14.11,14.15,14.11,14.15,15800.0
2011-07-25 14:05:00,14.15,14.15,14.14,14.15,1600.0,14.15,14.15,14.14,14.15,1600.0
2011-07-25 14:10:00,14.15,14.17,14.15,14.15,15800.0,14.15,14.17,14.15,14.15,15800.0
2011-07-25 14:15:00,14.15,14.16,14.14,14.15,4800.0,14.15,14.16,14.14,14.15,4800.0
2011-07-25 14:20:00,14.15,14.15,14.14,14.15,700.0,14.15,14.15,14.14,14.15,700.0
2011-07-25 14:25:00,14.15,14.15,14.14,14.15,7600.0,14.15,14.15,14.14,14.15,7600.0
2011-07-25 14:30:00,14.15,14.16,14.12,14.12,13600.0,14.15,14.16,14.12,14.12,13600.0
2011-07-25 14:35:00,14.12,14.15,14.12,14.13,11600.0,14.12,14.15,14.12,14.13,11600.0
2011-07-25 14:40:00,14.12,14.13,14.12,14.12,4800.0,14.12,14.13,14.12,14.12,4800.0
2011-07-25 14:45:00,14.13,14.13,14.11,14.11,6000.0,14.13,14.13,14.11,14.11,6000.0
2011-07-25 14:50:00,14.12,14.13,14.11,14.13,12100.0,14.12,14.13,14.11,14.13,12100.0
2011-07-25 14:55:00,14.13,14.13,14.12,14.13,1800.0,14.13,14.13,14.12,14.13,1800.0
2011-07-25 15:00:00,14.12,14.12,14.11,14.12,5400.0,14.12,14.12,14.11,14.12,5400.0
2011-07-25 15:05:00,14.11,14.11,14.06,14.07,10400.0,14.11,14.11,14.06,14.07,10400.0
2011-07-25 15:10:00,14.07,14.07,14.05,14.07,17300.0,14.07,14.07,14.05,14.07,17300.0
2011-07-25 15:15:00,14.07,14.09,14.07,14.09,15500.0,14.07,14.09,14.07,14.09,15500.0
2011-07-25 15:20:00,14.09,14.09,14.06,14.07,9400.0,14.09,14.09,14.06,14.07,9400.0
2011-07-25 15:25:00,14.06,14.08,14.06,14.08,12600.0,14.06,14.08,14.06,14.08,12600.0
2011-07-25 15:30:00,14.08,14.1,14.07,14.1,8800.0,14.08,14.1,14.07,14.1,8800.0
2011-07-25 15:35:00,14.09,14.12,14.09,14.11,20800.0,14.09,14.12,14.09,14.11,20800.0
2011-07-25 15:40:00,14.1,14.11,14.1,14.11,6600.0,14.1,14.11,14.1,14.11,6600.0
2011-07-25 15:45:00,14.11,14.11,14.07,14.07,17700.0,14.11,14.11,14.07,14.07,17700.0
2011-07-25 15:50:00,14.08,14.09,14.06,14.09,34600.0,14.08,14.09,14.06,14.09,34600.0
2011-07-25 15:55:00,14.08,14.09,14.08,14.08,28600.0,14.08,14.09,14.08,14.08,28600.0
2011-07-26 09:30:00,14.04,14.1,14.01,14.06,12700.0,14.04,14.1,14.01,14.06,12700.0
2011-07-26 09:35:00,14.05,14.06,14.02,14.05,9400.0,14.05,14.06,14.02,14.05,9400.0
2011-07-26 09:40:00,14.05,14.09,14.01,14.01,7700.0,14.05,14.09,14.01,14.01,7700.0
2011-07-26 09:45:00,14.0,14.02,13.98,14.0,22000.0,14.0,14.02,13.98,14.0,22000.0
2011-07-26 09:50:00,14.0,14.01,13.94,13.94,11200.0,14.0,14.01,13.94,13.94,11200.0
2011-07-26 09:55:00,13.92,13.93,13.89,13.89,21600.0,13.92,13.93,13.89,13.89,21600.0
2011-07-26 10:00:00,13.89,13.97,13.87,13.92,9200.0,13.89,13.97,13.87,13.92,9200.0
2011-07-26 10:05:00,13.92,13.95,13.91,13.95,12000.0,13.92,13.95,13.91,13.95,12000.0
2011-07-26 10:10:00,13.95,13.97,13.94,13.95,4200.0,13.95,13.97,13.94,13.95,4200.0
2011-07-26 10:15:00,13.96,13.97,13.93,13.94,5800.0,13.96,13.97,13.93,13.94,5800.0
2011-07-26 10:20:00,13.94,13.97,13.94,13.95,3300.0,13.94,13.97,13.94,13.95,3300.0
2011-07-26 10:25:00,13.94,13.96,13.94,13.94,2200.0,13.94,13.96,13.94,13.94,2200.0
2011-07-26 10:30:00,13.94,13.96,13.91,13.95,19200.0,13.94,13.96,13.91,13.95,19200.0
2011-07-26 10:35:00,13.96,13.99,13.96,13.98,5800.0,13.96,13.99,13.96,13.98,5800.0
2011-07-26 10:40:00,13.98,14.0,13.96,14.0,20600.0,13.98,14.0,13.96,14.0,20600.0
2011-07-26 10:45:00,14.0,14.02,14.0,14.01,5700.0,14.0,14.02,14.0,14.01,5700.0
2011-07-26 10:50:00,14.01,14.01,13.98,13.98,5200.0,14.01,14.01,13.98,13.98,5200.0
2011-07-26 10:55:00,13.99,14.0,13.97,14.0,11500.0,13.99,14.0,13.97,14.0,11500.0
2011-07-26 11:00:00,14.0,14.02,14.0,14.02,5900.0,14.0,14.02,14.0,14.02,5900.0
2011-07-26 11:05:00,14.02,14.09,14.02,14.08,14800.0,14.02,14.09,14.02,14.08,14800.0
2011-07-26 11:10:00,14.08,14.09,14.07,14.08,3100.0,14.08,14.09,14.07,14.08,3100.0
2011-07-26 11:15:00,14.08,14.08,14.04,14.04,8200.0,14.08,14.08,14.04,14.04,8200.0
2011-07-26 11:20:00,14.04,14.07,14.04,14.06,8100.0,14.04,14.07,14.04,14.06,8100.0
2011-07-26 11:25:00,14.07,14.08,14.05,14.05,29400.0,14.07,14.08,14.05,14.05,29400.0
2011-07-26 11:30:00,14.05,14.1,14.05,14.09,16600.0,14.05,14.1,14.05,14.09,16600.0
2011-07-26 11:35:00,14.09,14.09,14.08,14.09,3600.0,14.09,14.09,14.08,14.09,3600.0
2011-07-26 11:40:00,14.09,14.1,14.05,14.05,3700.0,14.09,14.1,14.05,14.05,3700.0
2011-07-26 11:45:00,14.05,14.08,14.05,14.08,3300.0,14.05,14.08,14.05,14.08,3300.0
2011-07-26 11:50:00,14.08,14.08,14.08,14.08,1400.0,14.08,14.08,14.08,14.08,1400.0
2011-07-26 11:55:00,14.08,14.08,14.06,14.07,5000.0,14.08,14.08,14.06,14.07,5000.0
2011-07-26 12:00:00,14.07,14.07,14.06,14.07,1500.0,14.07,14.07,14.06,14.07,1500.0
2011-07-26 12:05:00,14.06,14.07,14.06,14.06,6000.0,14.06,14.07,14.06,14.06,6000.0
2011-07-26 12:10:00,14.07,14.11,14.06,14.1,9400.0,14.07,14.11,14.06,14.1,9400.0
2011-07-26 12:15:00,14.11,14.11,14.1,14.1,4400.0,14.11,14.11,14.1,14.1,4400.0
2011-07-26 12:20:00,14.11,14.11,14.09,14.1,4100.0,14.11,14.11,14.09,14.1,4100.0
2011-07-26 12:25:00,14.1,14.1,14.09,14.09,4900.0,14.1,14.1,14.09,14.09,4900.0
2011-07-26 12:30:00,14.09,14.1,14.09,14.09,1800.0,14.09,14.1,14.09,14.09,1800.0
2011-07-26 12:35:00,14.1,14.11,14.09,14.09,8500.0,14.1,14.11,14.09,14.09,8500.0
2011-07-26 12:40:00,14.1,14.14,14.1,14.13,16500.0,14.1,14.14,14.1,14.13,16500.0
2011-07-26 12:45:00,14.13,14.13,14.08,14.08,7400.0,14.13,14.13,14.08,14.08,7400.0
2011-07-26 12:50:00,14.08,14.09,14.08,14.09,2300.0,14.08,14.09,14.08,14.09,2300.0
2011-07-26 12:55:00,14.09,14.09,14.08,14.08,2300.0,14.09,14.09,14.08,14.08,2300.0
2011-07-26 13:00:00,14.08,14.09,14.07,14.07,3200.0,14.08,14.09,14.07,14.07,3200.0
2011-07-26 13:05:00,14.07,14.07,14.05,14.05,1000.0,14.07,14.07,14.05,14.05,1000.0
2011-07-26 13:10:00,14.06,14.07,14.04,14.04,4900.0,14.06,14.07,14.04,14.04,4900.0
2011-07-26 13:15:00,14.04,14.05,14.03,14.03,5800.0,14.04,14.05,14.03,14.03,5800.0
2011-07-26 13:20:00,14.04,14.04,14.01,14.01,3700.0,14.04,14.04,14.01,14.01,3700.0
2011-07-26 13:25:00,14.02,14.02,14.01,14.01,1900.0,14.02,14.02,14.01,14.01,1900.0
2011-07-26 13:30:00,14.01,14.02,14.01,14.02,2000.0,14.01,14.02,14.01,14.02,2000.0
2011-07-26 13:35:00,14.02,14.02,14.01,14.01,6000.0,14.02,14.02,14.01,14.01,6000.0
2011-07-26 13:40:00,14.01,14.03,14.0,14.02,6600.0,14.01,14.03,14.0,14.02,6600.0
2011-07-26 13:45:00,14.03,14.03,14.0,14.01,9100.0,14.03,14.03,14.0,14.01,9100.0
2011-07-26 13:50:00,14.01,14.03,14.01,14.02,7100.0,14.01,14.03,14.01,14.02,7100.0
2011-07-26 13:55:00,14.02,14.02,14.0,14.01,2000.0,14.02,14.02,14.0,14.01,2000.0
2011-07-26 14:00:00,14.01,14.03,14.01,14.03,8900.0,14.01,14.03,14.01,14.03,8900.0
2011-07-26 14:05:00,14.03,14.04,14.01,14.02,11800.0,14.03,14.04,14.01,14.02,11800.0
2011-07-26 14:10:00,14.02,14.05,14.01,14.05,10000.0,14.02,14.05,14.01,14.05,10000.0
2011-07-26 14:15:00,14.06,14.06,14.04,14.04,4800.0,14.06,14.06,14.04,14.04,4800.0
2011-07-26 14:20:00,14.04,14.05,14.03,14.03,4200.0,14.04,14.05,14.03,14.03,4200.0
2011-07-26 14:25:00,14.04,14.04,14.03,14.03,1000.0,14.04,14.04,14.03,14.03,1000.0
2011-07-26 14:30:00,14.04,14.04,14.02,14.03,10500.0,14.04,14.04,14.02,14.03,10500.0
2011-07-26 14:35:00,14.03,14.04,14.03,14.04,4500.0,14.03,14.04,14.03,14.04,4500.0
2011-07-26 14:40:00,14.04,14.04,14.0,14.01,11500.0,14.04,14.04,14.0,14.01,11500.0
2011-07-26 14:45:00,14.01,14.02,14.0,14.01,6300.0,14.01,14.02,14.0,14.01,6300.0
2011-07-26 14:50:00,14.01,14.02,14.01,14.01,6800.0,14.01,14.02,14.01,14.01,6800.0
2011-07-26 14:55:00,14.02,14.02,14.0,14.0,8600.0,14.02,14.02,14.0,14.0,8600.0
2011-07-26 15:00:00,14.0,14.01,13.99,14.0,5100.0,14.0,14.01,13.99,14.0,5100.0
2011-07-26 15:05:00,14.01,14.03,14.0,14.03,23300.0,14.01,14.03,14.0,14.03,23300.0
2011-07-26 15:10:00,14.03,14.06,14.02,14.05,6500.0,14.03,14.06,14.02,14.05,6500.0
2011-07-26 15:15:00,14.05,14.07,14.05,14.05,22500.0,14.05,14.07,14.05,14.05,22500.0
2011-07-26 15:20:00,14.06,14.06,14.04,14.05,19900.0,14.06,14.06,14.04,14.05,19900.0
2011-07-26 15:25:00,14.06,14.07,14.05,14.07,6900.0,14.06,14.07,14.05,14.07,6900.0
2011-07-26 15:30:00,14.07,14.07,14.05,14.05,9000.0,14.07,14.07,14.05,14.05,9000.0
2011-07-26 15:35:00,14.06,14.09,14.05,14.08,26100.0,14.06,14.09,14.05,14.08,26100.0
2011-07-26 15:40:00,14.08,14.08,14.06,14.07,10400.0,14.08,14.08,14.06,14.07,10400.0
2011-07-26 15:45:00,14.06,14.08,14.04,14.06,52100.0,14.06,14.08,14.04,14.06,52100.0
2011-07-26 15:50:00,14.06,14.08,14.06,14.07,32200.0,14.06,14.08,14.06,14.07,32200.0
2011-07-26 15:55:00,14.07,14.08,14.05,14.08,35900.0,14.07,14.08,14.05,14.08,35900.0
2011-07-27 09:30:00,14.06,14.08,13.86,13.97,15800.0,14.06,14.08,13.86,13.97,15800.0
2011-07-27 09:35:00,13.98,14.0,13.98,13.99,11700.0,13.98,14.0,13.98,13.99,11700.0
2011-07-27 09:40:00,13.99,13.99,13.95,13.98,13700.0,13.99,13.99,13.95,13.98,13700.0
2011-07-27 09:45:00,13.97,13.97,13.88,13.91,11700.0,13.97,13.97,13.88,13.91,11700.0
2011-07-27 09:50:00,13.9,13.9,13.83,13.83,8300.0,13.9,13.9,13.83,13.83,8300.0
2011-07-27 09:55:00,13.84,13.84,13.82,13.84,4300.0,13.84,13.84,13.82,13.84,4300.0
2011-07-27 10:00:00,13.84,13.84,13.8,13.81,31300.0,13.84,13.84,13.8,13.81,31300.0
2011-07-27 10:05:00,13.81,13.82,13.69,13.71,43400.0,13.81,13.82,13.69,13.71,43400.0
2011-07-27 10:10:00,13.7,13.71,13.67,13.71,29000.0,13.7,13.71,13.67,13.71,29000.0
2011-07-27 10:15:00,13.71,13.76,13.7,13.75,40500.0,13.71,13.76,13.7,13.75,40500.0
2011-07-27 10:20:00,13.75,13.76,13.71,13.72,26800.0,13.75,13.76,13.71,13.72,26800.0
2011-07-27 10:25:00,13.73,13.73,13.7,13.7,25600.0,13.73,13.73,13.7,13.7,25600.0
2011-07-27 10:30:00,13.71,13.72,13.69,13.71,29800.0,13.71,13.72,13.69,13.71,29800.0
2011-07-27 10:35:00,13.71,13.73,13.71,13.73,11200.0,13.71,13.73,13.71,13.73,11200.0
2011-07-27 10:40:00,13.72,13.72,13.68,13.69,10300.0,13.72,13.72,13.68,13.69,10300.0
2011-07-27 10:45:00,13.69,13.69,13.67,13.68,13600.0,13.69,13.69,13.67,13.68,13600.0
2011-07-27 10:50:00,13.69,13.77,13.69,13.75,11400.0,13.69,13.77,13.69,13.75,11400.0
2011-07-27 10:55:00,13.76,13.77,13.74,13.76,24900.0,13.76,13.77,13.74,13.76,24900.0
2011-07-27 11:00:00,13.76,13.78,13.75,13.76,12800.0,13.76,13.78,13.75,13.76,12800.0
2011-07-27 11:05:00,13.75,13.77,13.72,13.74,16500.0,13.75,13.77,13.72,13.74,16500.0
2011-07-27 11:10:00,13.73,13.74,13.72,13.74,7900.0,13.73,13.74,13.72,13.74,7900.0
2011-07-27 11:15:00,13.73,13.74,13.72,13.73,34600.0,13.73,13.74,13.72,13.73,34600.0
2011-07-27 11:20:00,13.73,13.73,13.72,13.72,3300.0,13.73,13.73,13.72,13.72,3300.0
2011-07-27 11:25:00,13.73,13.77,13.72,13.77,5100.0,13.73,13.77,13.72,13.77,5100.0
2011-07-27 11:30:00,13.77,13.82,13.77,13.79,30200.0,13.77,13.82,13.77,13.79,30200.0
2011-07-27 11:35:00,13.8,13.81,13.78,13.81,33600.0,13.8,13.81,13.78,13.81,33600.0
2011-07-27 11:40:00,13.81,13.82,13.81,13.82,3800.0,13.81,13.82,13.81,13.82,3800.0
2011-07-27 11:45:00,13.82,13.86,13.8,13.84,40800.0,13.82,13.86,13.8,13.84,40800.0
2011-07-27 11:50:00,13.84,13.84,13.81,13.83,30900.0,13.84,13.84,13.81,13.83,30900.0
2011-07-27 11:55:00,13.83,13.83,13.81,13.82,15000.0,13.83,13.83,13.81,13.82,15000.0
2011-07-27 12:00:00,13.82,13.83,13.82,13.82,7100.0,13.82,13.83,13.82,13.82,7100.0
2011-07-27 12:05:00,13.82,13.83,13.81,13.82,12300.0,13.82,13.83,13.81,13.82,12300.0
2011-07-27 12:10:00,13.82,13.87,13.82,13.87,29000.0,13.82,13.87,13.82,13.87,29000.0
2011-07-27 12:15:00,13.87,13.88,13.86,13.88,4000.0,13.87,13.88,13.86,13.88,4000.0
2011-07-27 12:20:00,13.88,13.88,13.82,13.84,10900.0,13.88,13.88,13.82,13.84,10900.0
2011-07-27 12:25:00,13.83,13.83,13.82,13.83,3500.0,13.83,13.83,13.82,13.83,3500.0
2011-07-27 12:30:00,13.82,13.84,13.81,13.82,10200.0,13.82,13.84,13.81,13.82,10200.0
2011-07-27 12:35:00,13.82,13.82,13.8,13.82,13700.0,13.82,13.82,13.8,13.82,13700.0
2011-07-27 12:40:00,13.81,13.85,13.81,13.85,14200.0,13.81,13.85,13.81,13.85,14200.0
2011-07-27 12:45:00,13.85,13.87,13.85,13.85,3200.0,13.85,13.87,13.85,13.85,3200.0
2011-07-27 12:50:00,13.85,13.88,13.85,13.86,7700.0,13.85,13.88,13.85,13.86,7700.0
2011-07-27 12:55:00,13.86,13.86,13.82,13.83,2000.0,13.86,13.86,13.82,13.83,2000.0
2011-07-27 13:00:00,13.82,13.83,13.81,13.82,27900.0,13.82,13.83,13.81,13.82,27900.0
2011-07-27 13:05:00,13.82,13.87,13.82,13.87,9200.0,13.82,13.87,13.82,13.87,9200.0
2011-07-27 13:10:00,13.87,13.89,13.86,13.86,10100.0,13.87,13.89,13.86,13.86,10100.0
2011-07-27 13:15:00,13.85,13.86,13.83,13.83,7900.0,13.85,13.86,13.83,13.83,7900.0
2011-07-27 13:20:00,13.84,13.84,13.78,13.79,4400.0,13.84,13.84,13.78,13.79,4400.0
2011-07-27 13:25:00,13.78,13.79,13.76,13.78,8900.0,13.78,13.79,13.76,13.78,8900.0
2011-07-27 13:30:00,13.77,13.78,13.75,13.75,10500.0,13.77,13.78,13.75,13.75,10500.0
2011-07-27 13:35:00,13.75,13.76,13.73,13.75,6400.0,13.75,13.76,13.73,13.75,6400.0
2011-07-27 13:40:00,13.75,13.79,13.74,13.79,19900.0,13.75,13.79,13.74,13.79,19900.0
2011-07-27 13:45:00,13.79,13.81,13.79,13.79,7000.0,13.79,13.81,13.79,13.79,7000.0
2011-07-27 13:50:00,13.79,13.8,13.79,13.79,1100.0,13.79,13.8,13.79,13.79,1100.0
2011-07-27 13:55:00,13.8,13.8,13.79,13.79,1700.0,13.8,13.8,13.79,13.79,1700.0
2011-07-27 14:00:00,13.79,13.79,13.74,13.77,28800.0,13.79,13.79,13.74,13.77,28800.0
2011-07-27 14:05:00,13.77,13.79,13.76,13.76,7500.0,13.77,13.79,13.76,13.76,7500.0
2011-07-27 14:10:00,13.77,13.77,13.73,13.75,16400.0,13.77,13.77,13.73,13.75,16400.0
2011-07-27 14:15:00,13.75,13.75,13.7,13.7,10700.0,13.75,13.75,13.7,13.7,10700.0
2011-07-27 14:20:00,13.7,13.7,13.69,13.7,3300.0,13.7,13.7,13.69,13.7,3300.0
2011-07-27 14:25:00,13.7,13.7,13.64,13.65,10500.0,13.7,13.7,13.64,13.65,10500.0
2011-07-27 14:30:00,13.66,13.67,13.65,13.67,9300.0,13.66,13.67,13.65,13.67,9300.0
2011-07-27 14:35:00,13.66,13.7,13.62,13.7,24400.0,13.66,13.7,13.62,13.7,24400.0
2011-07-27 14:40:00,13.7,13.7,13.68,13.68,7600.0,13.7,13.7,13.68,13.68,7600.0
2011-07-27 14:45:00,13.68,13.72,13.67,13.72,10900.0,13.68,13.72,13.67,13.72,10900.0
2011-07-27 14:50:00,13.72,13.72,13.68,13.68,11300.0,13.72,13.72,13.68,13.68,11300.0
2011-07-27 14:55:00,13.69,13.71,13.66,13.71,21700.0,13.69,13.71,13.66,13.71,21700.0
2011-07-27 15:00:00,13.71,13.73,13.71,13.71,13200.0,13.71,13.73,13.71,13.71,13200.0
2011-07-27 15:05:00,13.7,13.71,13.69,13.7,6400.0,13.7,13.71,13.69,13.7,6400.0
2011-07-27 15:10:00,13.7,13.7,13.68,13.7,7800.0,13.7,13.7,13.68,13.7,7800.0
2011-07-27 15:15:00,13.7,13.7,13.67,13.68,10400.0,13.7,13.7,13.67,13.68,10400.0
2011-07-27 15:20:00,13.68,13.7,13.65,13.67,23600.0,13.68,13.7,13.65,13.67,23600.0
2011-07-27 15:25:00,13.68,13.71,13.67,13.69,14900.0,13.68,13.71,13.67,13.69,14900.0
2011-07-27 15:30:00,13.69,13.7,13.68,13.68,11300.0,13.69,13.7,13.68,13.68,11300.0
2011-07-27 15:35:00,13.69,13.7,13.67,13.69,21100.0,13.69,13.7,13.67,13.69,21100.0
2011-07-27 15:40:00,13.68,13.69,13.66,13.67,19500.0,13.68,13.69,13.66,13.67,19500.0
2011-07-27 15:45:00,13.66,13.66,13.63,13.63,40200.0,13.66,13.66,13.63,13.63,40200.0
2011-07-27 15:50:00,13.63,13.68,13.59,13.67,151700.0,13.63,13.68,13.59,13.67,151700.0
2011-07-27 15:55:00,13.67,13.7,13.66,13.66,72100.0,13.67,13.7,13.66,13.66,72100.0
2011-07-28 09:30:00,13.69,13.7,13.55,13.57,8000.0,13.69,13.7,13.55,13.57,8000.0
2011-07-28 09:35:00,13.57,13.64,13.52,13.59,9300.0,13.57,13.64,13.52,13.59,9300.0
2011-07-28 09:40:00,13.6,13.6,13.54,13.55,10700.0,13.6,13.6,13.54,13.55,10700.0
2011-07-28 09:45:00,13.55,13.64,13.54,13.62,20100.0,13.55,13.64,13.54,13.62,20100.0
2011-07-28 09:50:00,13.61,13.66,13.61,13.65,15600.0,13.61,13.66,13.61,13.65,15600.0
2011-07-28 09:55:00,13.65,13.65,13.57,13.6,22400.0,13.65,13.65,13.57,13.6,22400.0
2011-07-28 10:00:00,13.6,13.63,13.54,13.58,21000.0,13.6,13.63,13.54,13.58,21000.0
2011-07-28 10:05:00,13.57,13.61,13.57,13.61,8400.0,13.57,13.61,13.57,13.61,8400.0
2011-07-28 10:10:00,13.61,13.65,13.6,13.63,23800.0,13.61,13.65,13.6,13.63,23800.0
2011-07-28 10:15:00,13.64,13.68,13.64,13.67,10500.0,13.64,13.68,13.64,13.67,10500.0
2011-07-28 10:20:00,13.67,13.68,13.65,13.65,3800.0,13.67,13.68,13.65,13.65,3800.0
2011-07-28 10:25:00,13.64,13.66,13.61,13.64,11100.0,13.64,13.66,13.61,13.64,11100.0
2011-07-28 10:30:00,13.65,13.66,13.63,13.64,4400.0,13.65,13.66,13.63,13.64,4400.0
2011-07-28 10:35:00,13.64,13.64,13.61,13.62,9500.0,13.64,13.64,13.61,13.62,9500.0
2011-07-28 10:40:00,13.62,13.62,13.59,13.62,8500.0,13.62,13.62,13.59,13.62,8500.0
2011-07-28 10:45:00,13.62,13.66,13.62,13.65,12200.0,13.62,13.66,13.62,13.65,12200.0
2011-07-28 10:50:00,13.64,13.65,13.63,13.64,6100.0,13.64,13.65,13.63,13.64,6100.0
2011-07-28 10:55:00,13.64,13.64,13.62,13.62,3200.0,13.64,13.64,13.62,13.62,3200.0
2011-07-28 11:00:00,13.61,13.65,13.6,13.64,5800.0,13.61,13.65,13.6,13.64,5800.0
2011-07-28 11:05:00,13.64,13.65,13.63,13.64,3500.0,13.64,13.65,13.63,13.64,3500.0
2011-07-28 11:10:00,13.64,13.65,13.61,13.63,5200.0,13.64,13.65,13.61,13.63,5200.0
2011-07-28 11:15:00,13.63,13.65,13.62,13.65,6400.0,13.63,13.65,13.62,13.65,6400.0
2011-07-28 11:20:00,13.66,13.7,13.66,13.7,7900.0,13.66,13.7,13.66,13.7,7900.0
2011-07-28 11:25:00,13.7,13.72,13.68,13.71,8300.0,13.7,13.72,13.68,13.71,8300.0
2011-07-28 11:30:00,13.71,13.71,13.69,13.7,4000.0,13.71,13.71,13.69,13.7,4000.0
2011-07-28 11:35:00,13.7,13.7,13.66,13.68,3800.0,13.7,13.7,13.66,13.68,3800.0
2011-07-28 11:40:00,13.68,13.68,13.65,13.66,6600.0,13.68,13.68,13.65,13.66,6600.0
2011-07-28 11:45:00,13.65,13.66,13.65,13.66,8600.0,13.65,13.66,13.65,13.66,8600.0
2011-07-28 11:50:00,13.66,13.66,13.65,13.66,4300.0,13.66,13.66,13.65,13.66,4300.0
2011-07-28 11:55:00,13.67,13.68,13.64,13.68,36400.0,13.67,13.68,13.64,13.68,36400.0
2011-07-28 12:00:00,13.68,13.69,13.68,13.69,4500.0,13.68,13.69,13.68,13.69,4500.0
2011-07-28 12:05:00,13.69,13.69,13.64,13.65,7000.0,13.69,13.69,13.64,13.65,7000.0
2011-07-28 12:10:00,13.64,13.64,13.62,13.64,8800.0,13.64,13.64,13.62,13.64,8800.0
2011-07-28 12:15:00,13.64,13.64,13.6,13.6,5700.0,13.64,13.64,13.6,13.6,5700.0
2011-07-28 12:20:00,13.61,13.61,13.59,13.6,2600.0,13.61,13.61,13.59,13.6,2600.0
2011-07-28 12:25:00,13.6,13.6,13.59,13.6,2600.0,13.6,13.6,13.59,13.6,2600.0
2011-07-28 12:30:00,13.6,13.64,13.6,13.64,6800.0,13.6,13.64,13.6,13.64,6800.0
2011-07-28 12:35:00,13.64,13.65,13.61,13.63,6600.0,13.64,13.65,13.61,13.63,6600.0
2011-07-28 12:40:00,13.63,13.64,13.61,13.62,8400.0,13.63,13.64,13.61,13.62,8400.0
2011-07-28 12:45:00,13.62,13.64,13.62,13.64,4600.0,13.62,13.64,13.62,13.64,4600.0
2011-07-28 12:50:00,13.64,13.65,13.62,13.63,6100.0,13.64,13.65,13.62,13.63,6100.0
2011-07-28 12:55:00,13.66,13.67,13.63,13.64,4300.0,13.66,13.67,13.63,13.64,4300.0
2011-07-28 13:00:00,13.64,13.64,13.6,13.63,5300.0,13.64,13.64,13.6,13.63,5300.0
2011-07-28 13:05:00,13.63,13.64,13.63,13.63,3400.0,13.63,13.64,13.63,13.63,3400.0
2011-07-28 13:10:00,13.64,13.67,13.63,13.66,6300.0,13.64,13.67,13.63,13.66,6300.0
2011-07-28 13:15:00,13.67,13.67,13.65,13.66,3600.0,13.67,13.67,13.65,13.66,3600.0
2011-07-28 13:20:00,13.66,13.67,13.62,13.64,7500.0,13.66,13.67,13.62,13.64,7500.0
2011-07-28 13:25:00,13.64,13.65,13.63,13.65,2700.0,13.64,13.65,13.63,13.65,2700.0
2011-07-28 13:30:00,13.65,13.65,13.62,13.63,4200.0,13.65,13.65,13.62,13.63,4200.0
2011-07-28 13:35:00,13.62,13.65,13.62,13.65,5100.0,13.62,13.65,13.62,13.65,5100.0
2011-07-28 13:40:00,13.65,13.67,13.64,13.65,6000.0,13.65,13.67,13.64,13.65,6000.0
2011-07-28 13:45:00,13.65,13.66,13.64,13.65,4100.0,13.65,13.66,13.64,13.65,4100.0
2011-07-28 13:50:00,13.65,13.66,13.64,13.65,7200.0,13.65,13.66,13.64,13.65,7200.0
2011-07-28 13:55:00,13.64,13.67,13.63,13.67,21600.0,13.64,13.67,13.63,13.67,21600.0
2011-07-28 14:00:00,13.67,13.67,13.62,13.64,38200.0,13.67,13.67,13.62,13.64,38200.0
2011-07-28 14:05:00,13.65,13.65,13.61,13.62,25300.0,13.65,13.65,13.61,13.62,25300.0
2011-07-28 14:10:00,13.62,13.62,13.59,13.62,22500.0,13.62,13.62,13.59,13.62,22500.0
2011-07-28 14:15:00,13.62,13.62,13.6,13.61,12300.0,13.62,13.62,13.6,13.61,12300.0
2011-07-28 14:20:00,13.61,13.61,13.6,13.61,11600.0,13.61,13.61,13.6,13.61,11600.0
2011-07-28 14:25:00,13.61,13.61,13.58,13.6,9600.0,13.61,13.61,13.58,13.6,9600.0
2011-07-28 14:30:00,13.6,13.6,13.56,13.58,9400.0,13.6,13.6,13.56,13.58,9400.0
2011-07-28 14:35:00,13.58,13.58,13.55,13.56,4900.0,13.58,13.58,13.55,13.56,4900.0
2011-07-28 14:40:00,13.56,13.59,13.52,13.58,34000.0,13.56,13.59,13.52,13.58,34000.0
2011-07-28 14:45:00,13.58,13.6,13.58,13.6,5100.0,13.58,13.6,13.58,13.6,5100.0
2011-07-28 14:50:00,13.6,13.63,13.6,13.63,16000.0,13.6,13.63,13.6,13.63,16000.0
2011-07-28 14:55:00,13.62,13.63,13.6,13.62,14700.0,13.62,13.63,13.6,13.62,14700.0
2011-07-28 15:00:00,13.62,13.62,13.59,13.59,27100.0,13.62,13.62,13.59,13.59,27100.0
2011-07-28 15:05:00,13.59,13.61,13.59,13.61,5000.0,13.59,13.61,13.59,13.61,5000.0
2011-07-28 15:10:00,13.6,13.61,13.6,13.6,7800.0,13.6,13.61,13.6,13.6,7800.0
2011-07-28 15:15:00,13.6,13.61,13.59,13.59,15700.0,13.6,13.61,13.59,13.59,15700.0
2011-07-28 15:20:00,13.59,13.6,13.59,13.6,9900.0,13.59,13.6,13.59,13.6,9900.0
2011-07-28 15:25:00,13.6,13.6,13.59,13.59,8300.0,13.6,13.6,13.59,13.59,8300.0
2011-07-28 15:30:00,13.6,13.6,13.54,13.54,30400.0,13.6,13.6,13.54,13.54,30400.0
2011-07-28 15:35:00,13.54,13.58,13.54,13.58,22900.0,13.54,13.58,13.54,13.58,22900.0
2011-07-28 15:40:00,13.58,13.58,13.55,13.56,17400.0,13.58,13.58,13.55,13.56,17400.0
2011-07-28 15:45:00,13.56,13.56,13.54,13.56,42900.0,13.56,13.56,13.54,13.56,42900.0
2011-07-28 15:50:00,13.55,13.56,13.5,13.53,72300.0,13.55,13.56,13.5,13.53,72300.0
2011-07-28 15:55:00,13.53,13.54,13.5,13.51,60700.0,13.53,13.54,13.5,13.51,60700.0
2011-07-29 09:30:00,13.32,13.39,13.3,13.39,15600.0,13.32,13.39,13.3,13.39,15600.0
2011-07-29 09:35:00,13.39,13.43,13.29,13.3,13000.0,13.39,13.43,13.29,13.3,13000.0
2011-07-29 09:40:00,13.31,13.36,13.23,13.25,13000.0,13.31,13.36,13.23,13.25,13000.0
2011-07-29 09:45:00,13.25,13.29,13.21,13.25,13500.0,13.25,13.29,13.21,13.25,13500.0
2011-07-29 09:50:00,13.26,13.34,13.24,13.31,29100.0,13.26,13.34,13.24,13.31,29100.0
2011-07-29 09:55:00,13.26,13.4,13.26,13.36,14200.0,13.26,13.4,13.26,13.36,14200.0
2011-07-29 10:00:00,13.35,13.37,13.31,13.33,10300.0,13.35,13.37,13.31,13.33,10300.0
2011-07-29 10:05:00,13.32,13.35,13.28,13.3,20200.0,13.32,13.35,13.28,13.3,20200.0
2011-07-29 10:10:00,13.29,13.33,13.25,13.28,13800.0,13.29,13.33,13.25,13.28,13800.0
2011-07-29 10:15:00,13.29,13.32,13.25,13.27,6700.0,13.29,13.32,13.25,13.27,6700.0
2011-07-29 10:20:00,13.28,13.36,13.28,13.34,8400.0,13.28,13.36,13.28,13.34,8400.0
2011-07-29 10:25:00,13.34,13.34,13.27,13.3,15800.0,13.34,13.34,13.27,13.3,15800.0
2011-07-29 10:30:00,13.31,13.34,13.31,13.33,7000.0,13.31,13.34,13.31,13.33,7000.0
2011-07-29 10:35:00,13.33,13.33,13.25,13.28,19800.0,13.33,13.33,13.25,13.28,19800.0
2011-07-29 10:40:00,13.28,13.29,13.23,13.29,7800.0,13.28,13.29,13.23,13.29,7800.0
2011-07-29 10:45:00,13.29,13.34,13.26,13.34,15500.0,13.29,13.34,13.26,13.34,15500.0
2011-07-29 10:50:00,13.35,13.41,13.35,13.4,17200.0,13.35,13.41,13.35,13.4,17200.0
2011-07-29 10:55:00,13.41,13.46,13.39,13.43,20600.0,13.41,13.46,13.39,13.43,20600.0
2011-07-29 11:00:00,13.43,13.43,13.41,13.43,7600.0,13.43,13.43,13.41,13.43,7600.0
2011-07-29 11:05:00,13.43,13.51,13.43,13.5,9600.0,13.43,13.51,13.43,13.5,9600.0
2011-07-29 11:10:00,13.51,13.53,13.49,13.49,7900.0,13.51,13.53,13.49,13.49,7900.0
2011-07-29 11:15:00,13.49,13.53,13.48,13.52,7400.0,13.49,13.53,13.48,13.52,7400.0
2011-07-29 11:20:00,13.54,13.54,13.49,13.53,4900.0,13.54,13.54,13.49,13.53,4900.0
2011-07-29 11:25:00,13.53,13.54,13.48,13.48,10900.0,13.53,13.54,13.48,13.48,10900.0
2011-07-29 11:30:00,13.47,13.49,13.46,13.46,7300.0,13.47,13.49,13.46,13.46,7300.0
2011-07-29 11:35:00,13.45,13.46,13.44,13.46,5700.0,13.45,13.46,13.44,13.46,5700.0
2011-07-29 11:40:00,13.46,13.49,13.46,13.47,3000.0,13.46,13.49,13.46,13.47,3000.0
2011-07-29 11:45:00,13.48,13.49,13.44,13.45,6000.0,13.48,13.49,13.44,13.45,6000.0
2011-07-29 11:50:00,13.44,13.48,13.44,13.47,13600.0,13.44,13.48,13.44,13.47,13600.0
2011-07-29 11:55:00,13.48,13.5,13.44,13.44,6700.0,13.48,13.5,13.44,13.44,6700.0
2011-07-29 12:00:00,13.44,13.45,13.4,13.41,8000.0,13.44,13.45,13.4,13.41,8000.0
2011-07-29 12:05:00,13.41,13.43,13.39,13.42,3300.0,13.41,13.43,13.39,13.42,3300.0
2011-07-29 12:10:00,13.42,13.44,13.38,13.4,10700.0,13.42,13.44,13.38,13.4,10700.0
2011-07-29 12:15:00,13.4,13.42,13.38,13.41,2900.0,13.4,13.42,13.38,13.41,2900.0
2011-07-29 12:20:00,13.41,13.42,13.4,13.42,5200.0,13.41,13.42,13.4,13.42,5200.0
2011-07-29 12:25:00,13.42,13.43,13.42,13.43,2500.0,13.42,13.43,13.42,13.43,2500.0
2011-07-29 12:30:00,13.43,13.44,13.38,13.4,8400.0,13.43,13.44,13.38,13.4,8400.0
2011-07-29 12:35:00,13.41,13.48,13.41,13.47,7400.0,13.41,13.48,13.41,13.47,7400.0
2011-07-29 12:40:00,13.46,13.5,13.46,13.5,3200.0,13.46,13.5,13.46,13.5,3200.0
2011-07-29 12:45:00,13.49,13.49,13.44,13.44,5600.0,13.49,13.49,13.44,13.44,5600.0
2011-07-29 12:50:00,13.44,13.45,13.43,13.43,2400.0,13.44,13.45,13.43,13.43,2400.0
2011-07-29 12:55:00,13.43,13.46,13.42,13.42,6000.0,13.43,13.46,13.42,13.42,6000.0
2011-07-29 13:00:00,13.42,13.45,13.41,13.41,5100.0,13.42,13.45,13.41,13.41,5100.0
2011-07-29 13:05:00,13.42,13.42,13.41,13.42,2400.0,13.42,13.42,13.41,13.42,2400.0
2011-07-29 13:10:00,13.42,13.42,13.41,13.42,1600.0,13.42,13.42,13.41,13.42,1600.0
2011-07-29 13:15:00,13.41,13.42,13.41,13.41,2700.0,13.41,13.42,13.41,13.41,2700.0
2011-07-29 13:20:00,13.42,13.43,13.41,13.43,8500.0,13.42,13.43,13.41,13.43,8500.0
2011-07-29 13:25:00,13.43,13.43,13.4,13.41,8000.0,13.43,13.43,13.4,13.41,8000.0
2011-07-29 13:30:00,13.4,13.42,13.39,13.42,8800.0,13.4,13.42,13.39,13.42,8800.0
2011-07-29 13:35:00,13.43,13.46,13.42,13.46,11500.0,13.43,13.46,13.42,13.46,11500.0
2011-07-29 13:40:00,13.46,13.51,13.46,13.51,3800.0,13.46,13.51,13.46,13.51,3800.0
2011-07-29 13:45:00,13.5,13.54,13.5,13.53,14600.0,13.5,13.54,13.5,13.53,14600.0
2011-07-29 13:50:00,13.52,13.53,13.52,13.53,3900.0,13.52,13.53,13.52,13.53,3900.0
2011-07-29 13:55:00,13.52,13.54,13.51,13.54,10100.0,13.52,13.54,13.51,13.54,10100.0
2011-07-29 14:00:00,13.54,13.54,13.5,13.53,27400.0,13.54,13.54,13.5,13.53,27400.0
2011-07-29 14:05:00,13.53,13.59,13.53,13.59,17200.0,13.53,13.59,13.53,13.59,17200.0
2011-07-29 14:10:00,13.59,13.59,13.55,13.55,10500.0,13.59,13.59,13.55,13.55,10500.0
2011-07-29 14:15:00,13.55,13.56,13.53,13.53,7600.0,13.55,13.56,13.53,13.53,7600.0
2011-07-29 14:20:00,13.53,13.53,13.52,13.53,4100.0,13.53,13.53,13.52,13.53,4100.0
2011-07-29 14:25:00,13.52,13.53,13.51,13.52,7600.0,13.52,13.53,13.51,13.52,7600.0
2011-07-29 14:30:00,13.53,13.54,13.49,13.53,18300.0,13.53,13.54,13.49,13.53,18300.0
2011-07-29 14:35:00,13.53,13.54,13.52,13.53,7300.0,13.53,13.54,13.52,13.53,7300.0
2011-07-29 14:40:00,13.53,13.56,13.53,13.53,14800.0,13.53,13.56,13.53,13.53,14800.0
2011-07-29 14:45:00,13.53,13.54,13.52,13.53,7600.0,13.53,13.54,13.52,13.53,7600.0
2011-07-29 14:50:00,13.53,13.53,13.52,13.53,4000.0,13.53,13.53,13.52,13.53,4000.0
2011-07-29 14:55:00,13.53,13.54,13.51,13.52,13700.0,13.53,13.54,13.51,13.52,13700.0
2011-07-29 15:00:00,13.51,13.52,13.5,13.51,14600.0,13.51,13.52,13.5,13.51,14600.0
2011-07-29 15:05:00,13.51,13.52,13.51,13.52,6500.0,13.51,13.52,13.51,13.52,6500.0
2011-07-29 15:10:00,13.51,13.52,13.51,13.52,7000.0,13.51,13.52,13.51,13.52,7000.0
2011-07-29 15:15:00,13.52,13.54,13.5,13.52,28000.0,13.52,13.54,13.5,13.52,28000.0
2011-07-29 15:20:00,13.52,13.53,13.48,13.5,13700.0,13.52,13.53,13.48,13.5,13700.0
2011-07-29 15:25:00,13.5,13.51,13.45,13.48,13600.0,13.5,13.51,13.45,13.48,13600.0
2011-07-29 15:30:00,13.47,13.48,13.44,13.46,17900.0,13.47,13.48,13.44,13.46,17900.0
2011-07-29 15:35:00,13.45,13.47,13.44,13.47,13500.0,13.45,13.47,13.44,13.47,13500.0
2011-07-29 15:40:00,13.46,13.49,13.46,13.49,32000.0,13.46,13.49,13.46,13.49,32000.0
2011-07-29 15:45:00,13.48,13.5,13.46,13.49,45600.0,13.48,13.5,13.46,13.49,45600.0
2011-07-29 15:50:00,13.48,13.5,13.44,13.5,74800.0,13.48,13.5,13.44,13.5,74800.0
2011-07-29 15:55:00,13.49,13.53,13.48,13.49,74600.0,13.49,13.53,13.48,13.49,74600.0
2011-08-01 09:30:00,13.56,13.62,13.56,13.58,8700.0,13.56,13.62,13.56,13.58,8700.0
2011-08-01 09:35:00,13.58,13.58,13.41,13.47,10600.0,13.58,13.58,13.41,13.47,10600.0
2011-08-01 09:40:00,13.49,13.49,13.38,13.49,14300.0,13.49,13.49,13.38,13.49,14300.0
2011-08-01 09:45:00,13.47,13.53,13.43,13.53,11100.0,13.47,13.53,13.43,13.53,11100.0
2011-08-01 09:50:00,13.53,13.53,13.44,13.48,8400.0,13.53,13.53,13.44,13.48,8400.0
2011-08-01 09:55:00,13.48,13.5,13.45,13.46,3700.0,13.48,13.5,13.45,13.46,3700.0
2011-08-01 10:00:00,13.46,13.46,13.26,13.29,17900.0,13.46,13.46,13.26,13.29,17900.0
2011-08-01 10:05:00,13.28,13.37,13.27,13.34,13800.0,13.28,13.37,13.27,13.34,13800.0
2011-08-01 10:10:00,13.33,13.34,13.28,13.3,10300.0,13.33,13.34,13.28,13.3,10300.0
2011-08-01 10:15:00,13.3,13.36,13.29,13.34,7400.0,13.3,13.36,13.29,13.34,7400.0
2011-08-01 10:20:00,13.35,13.37,13.33,13.33,6600.0,13.35,13.37,13.33,13.33,6600.0
2011-08-01 10:25:00,13.33,13.37,13.32,13.32,10100.0,13.33,13.37,13.32,13.32,10100.0
2011-08-01 10:30:00,13.34,13.34,13.29,13.29,6100.0,13.34,13.34,13.29,13.29,6100.0
2011-08-01 10:35:00,13.31,13.34,13.31,13.33,6100.0,13.31,13.34,13.31,13.33,6100.0
2011-08-01 10:40:00,13.33,13.33,13.29,13.32,6100.0,13.33,13.33,13.29,13.32,6100.0
2011-08-01 10:45:00,13.32,13.36,13.31,13.36,17600.0,13.32,13.36,13.31,13.36,17600.0
2011-08-01 10:50:00,13.36,13.36,13.35,13.35,4800.0,13.36,13.36,13.35,13.35,4800.0
2011-08-01 10:55:00,13.35,13.35,13.31,13.31,4300.0,13.35,13.35,13.31,13.31,4300.0
2011-08-01 11:00:00,13.31,13.31,13.26,13.26,4900.0,13.31,13.31,13.26,13.26,4900.0
2011-08-01 11:05:00,13.26,13.26,13.23,13.25,7400.0,13.26,13.26,13.23,13.25,7400.0
2011-08-01 11:10:00,13.25,13.26,13.22,13.25,6900.0,13.25,13.26,13.22,13.25,6900.0
2011-08-01 11:15:00,13.25,13.25,13.22,13.23,4300.0,13.25,13.25,13.22,13.23,4300.0
2011-08-01 11:20:00,13.24,13.26,13.22,13.25,12500.0,13.24,13.26,13.22,13.25,12500.0
2011-08-01 11:25:00,13.25,13.27,13.25,13.27,4500.0,13.25,13.27,13.25,13.27,4500.0
2011-08-01 11:30:00,13.27,13.27,13.21,13.22,10400.0,13.27,13.27,13.21,13.22,10400.0
2011-08-01 11:35:00,13.22,13.22,13.16,13.19,15900.0,13.22,13.22,13.16,13.19,15900.0
2011-08-01 11:40:00,13.19,13.19,13.16,13.16,8000.0,13.19,13.19,13.16,13.16,8000.0
2011-08-01 11:45:00,13.17,13.2,13.15,13.19,26300.0,13.17,13.2,13.15,13.19,26300.0
2011-08-01 11:50:00,13.19,13.19,13.15,13.17,2100.0,13.19,13.19,13.15,13.17,2100.0
2011-08-01 11:55:00,13.17,13.17,13.15,13.15,2700.0,13.17,13.17,13.15,13.15,2700.0
2011-08-01 12:00:00,13.15,13.17,13.15,13.17,4300.0,13.15,13.17,13.15,13.17,4300.0
2011-08-01 12:05:00,13.16,13.17,13.14,13.16,8900.0,13.16,13.17,13.14,13.16,8900.0
2011-08-01 12:10:00,13.15,13.16,13.13,13.13,5500.0,13.15,13.16,13.13,13.13,5500.0
2011-08-01 12:15:00,13.14,13.15,13.11,13.11,8100.0,13.14,13.15,13.11,13.11,8100.0
2011-08-01 12:20:00,13.12,13.13,13.09,13.12,5700.0,13.12,13.13,13.09,13.12,5700.0
2011-08-01 12:25:00,13.12,13.16,13.12,13.15,4100.0,13.12,13.16,13.12,13.15,4100.0
2011-08-01 12:30:00,13.15,13.17,13.15,13.15,16700.0,13.15,13.17,13.15,13.15,16700.0
2011-08-01 12:35:00,13.15,13.16,13.15,13.15,1800.0,13.15,13.16,13.15,13.15,1800.0
2011-08-01 12:40:00,13.15,13.15,13.1,13.11,4300.0,13.15,13.15,13.1,13.11,4300.0
2011-08-01 12:45:00,13.11,13.13,13.09,13.12,9700.0,13.11,13.13,13.09,13.12,9700.0
2011-08-01 12:50:00,13.12,13.14,13.12,13.14,1300.0,13.12,13.14,13.12,13.14,1300.0
2011-08-01 12:55:00,13.14,13.14,13.09,13.11,15200.0,13.14,13.14,13.09,13.11,15200.0
2011-08-01 13:00:00,13.11,13.11,13.08,13.1,12900.0,13.11,13.11,13.08,13.1,12900.0
2011-08-01 13:05:00,13.1,13.1,13.05,13.07,4600.0,13.1,13.1,13.05,13.07,4600.0
2011-08-01 13:10:00,13.07,13.07,13.05,13.05,6400.0,13.07,13.07,13.05,13.05,6400.0
2011-08-01 13:15:00,13.06,13.07,13.04,13.07,8000.0,13.06,13.07,13.04,13.07,8000.0
2011-08-01 13:20:00,13.08,13.09,13.08,13.08,4300.0,13.08,13.09,13.08,13.08,4300.0
2011-08-01 13:25:00,13.08,13.11,13.08,13.1,7100.0,13.08,13.11,13.08,13.1,7100.0
2011-08-01 13:30:00,13.1,13.13,13.1,13.11,3400.0,13.1,13.13,13.1,13.11,3400.0
2011-08-01 13:35:00,13.12,13.12,13.11,13.11,1100.0,13.12,13.12,13.11,13.11,1100.0
2011-08-01 13:40:00,13.11,13.11,13.09,13.09,2000.0,13.11,13.11,13.09,13.09,2000.0
2011-08-01 13:45:00,13.1,13.12,13.09,13.1,13100.0,13.1,13.12,13.09,13.1,13100.0
2011-08-01 13:50:00,13.1,13.1,13.09,13.09,1900.0,13.1,13.1,13.09,13.09,1900.0
2011-08-01 13:55:00,13.09,13.1,13.08,13.09,8900.0,13.09,13.1,13.08,13.09,8900.0
2011-08-01 14:00:00,13.08,13.08,13.06,13.07,9200.0,13.08,13.08,13.06,13.07,9200.0
2011-08-01 14:05:00,13.07,13.07,13.05,13.06,7500.0,13.07,13.07,13.05,13.06,7500.0
2011-08-01 14:10:00,13.05,13.06,13.04,13.05,8200.0,13.05,13.06,13.04,13.05,8200.0
2011-08-01 14:15:00,13.05,13.07,13.04,13.06,7100.0,13.05,13.07,13.04,13.06,7100.0
2011-08-01 14:20:00,13.07,13.07,13.05,13.05,8400.0,13.07,13.07,13.05,13.05,8400.0
2011-08-01 14:25:00,13.05,13.06,13.04,13.05,4500.0,13.05,13.06,13.04,13.05,4500.0
2011-08-01 14:30:00,13.05,13.09,13.05,13.09,20300.0,13.05,13.09,13.05,13.09,20300.0
2011-08-01 14:35:00,13.09,13.09,13.08,13.08,2200.0,13.09,13.09,13.08,13.08,2200.0
2011-08-01 14:40:00,13.08,13.12,13.08,13.09,45300.0,13.08,13.12,13.08,13.09,45300.0
2011-08-01 14:45:00,13.09,13.15,13.09,13.14,17600.0,13.09,13.15,13.09,13.14,17600.0
2011-08-01 14:50:00,13.14,13.16,13.13,13.15,6300.0,13.14,13.16,13.13,13.15,6300.0
2011-08-01 14:55:00,13.16,13.18,13.15,13.17,7800.0,13.16,13.18,13.15,13.17,7800.0
2011-08-01 15:00:00,13.16,13.2,13.16,13.19,8400.0,13.16,13.2,13.16,13.19,8400.0
2011-08-01 15:05:00,13.19,13.19,13.16,13.16,5400.0,13.19,13.19,13.16,13.16,5400.0
2011-08-01 15:10:00,13.16,13.18,13.15,13.18,9700.0,13.16,13.18,13.15,13.18,9700.0
2011-08-01 15:15:00,13.19,13.19,13.14,13.17,16200.0,13.19,13.19,13.14,13.17,16200.0
2011-08-01 15:20:00,13.16,13.18,13.15,13.16,20600.0,13.16,13.18,13.15,13.16,20600.0
2011-08-01 15:25:00,13.16,13.17,13.15,13.15,16500.0,13.16,13.17,13.15,13.15,16500.0
2011-08-01 15:30:00,13.15,13.16,13.09,13.09,45000.0,13.15,13.16,13.09,13.09,45000.0
2011-08-01 15:35:00,13.09,13.19,13.06,13.17,43300.0,13.09,13.19,13.06,13.17,43300.0
2011-08-01 15:40:00,13.17,13.21,13.16,13.19,33900.0,13.17,13.21,13.16,13.19,33900.0
2011-08-01 15:45:00,13.19,13.22,13.18,13.18,30200.0,13.19,13.22,13.18,13.18,30200.0
2011-08-01 15:50:00,13.19,13.21,13.18,13.21,51300.0,13.19,13.21,13.18,13.21,51300.0
2011-08-01 15:55:00,13.21,13.25,13.2,13.25,63400.0,13.21,13.25,13.2,13.25,63400.0
2011-08-02 09:30:00,13.42,13.52,13.33,13.41,27900.0,13.42,13.52,13.33,13.41,27900.0
2011-08-02 09:35:00,13.4,13.51,13.39,13.4,22000.0,13.4,13.51,13.39,13.4,22000.0
2011-08-02 09:40:00,13.42,13.44,13.38,13.39,8900.0,13.42,13.44,13.38,13.39,8900.0
2011-08-02 09:45:00,13.4,13.44,13.39,13.41,12700.0,13.4,13.44,13.39,13.41,12700.0
2011-08-02 09:50:00,13.42,13.44,13.37,13.4,14900.0,13.42,13.44,13.37,13.4,14900.0
2011-08-02 09:55:00,13.39,13.45,13.39,13.45,5500.0,13.39,13.45,13.39,13.45,5500.0
2011-08-02 10:00:00,13.46,13.5,13.44,13.5,14200.0,13.46,13.5,13.44,13.5,14200.0
2011-08-02 10:05:00,13.5,13.51,13.45,13.46,13600.0,13.5,13.51,13.45,13.46,13600.0
2011-08-02 10:10:00,13.46,13.53,13.46,13.48,15400.0,13.46,13.53,13.46,13.48,15400.0
2011-08-02 10:15:00,13.47,13.5,13.45,13.47,12400.0,13.47,13.5,13.45,13.47,12400.0
2011-08-02 10:20:00,13.46,13.47,13.44,13.46,6500.0,13.46,13.47,13.44,13.46,6500.0
2011-08-02 10:25:00,13.46,13.46,13.4,13.4,8700.0,13.46,13.46,13.4,13.4,8700.0
2011-08-02 10:30:00,13.4,13.4,13.36,13.38,6400.0,13.4,13.4,13.36,13.38,6400.0
2011-08-02 10:35:00,13.38,13.42,13.37,13.38,13400.0,13.38,13.42,13.37,13.38,13400.0
2011-08-02 10:40:00,13.39,13.41,13.38,13.41,2000.0,13.39,13.41,13.38,13.41,2000.0
2011-08-02 10:45:00,13.41,13.41,13.34,13.36,11900.0,13.41,13.41,13.34,13.36,11900.0
2011-08-02 10:50:00,13.36,13.37,13.32,13.33,10800.0,13.36,13.37,13.32,13.33,10800.0
2011-08-02 10:55:00,13.33,13.33,13.3,13.3,5300.0,13.33,13.33,13.3,13.3,5300.0
2011-08-02 11:00:00,13.31,13.31,13.27,13.3,7500.0,13.31,13.31,13.27,13.3,7500.0
2011-08-02 11:05:00,13.3,13.31,13.29,13.29,9200.0,13.3,13.31,13.29,13.29,9200.0
2011-08-02 11:10:00,13.3,13.3,13.25,13.26,11700.0,13.3,13.3,13.25,13.26,11700.0
2011-08-02 11:15:00,13.27,13.27,13.23,13.24,6100.0,13.27,13.27,13.23,13.24,6100.0
2011-08-02 11:20:00,13.23,13.26,13.23,13.25,8000.0,13.23,13.26,13.23,13.25,8000.0
2011-08-02 11:25:00,13.25,13.26,13.22,13.23,7200.0,13.25,13.26,13.22,13.23,7200.0
2011-08-02 11:30:00,13.22,13.23,13.19,13.2,6900.0,13.22,13.23,13.19,13.2,6900.0
2011-08-02 11:35:00,13.2,13.22,13.2,13.21,2400.0,13.2,13.22,13.2,13.21,2400.0
2011-08-02 11:40:00,13.21,13.21,13.18,13.19,8700.0,13.21,13.21,13.18,13.19,8700.0
2011-08-02 11:45:00,13.19,13.2,13.18,13.19,6900.0,13.19,13.2,13.18,13.19,6900.0
2011-08-02 11:50:00,13.2,13.21,13.19,13.2,17200.0,13.2,13.21,13.19,13.2,17200.0
2011-08-02 11:55:00,13.2,13.2,13.19,13.2,1200.0,13.2,13.2,13.19,13.2,1200.0
2011-08-02 12:00:00,13.2,13.2,13.15,13.16,7900.0,13.2,13.2,13.15,13.16,7900.0
2011-08-02 12:05:00,13.16,13.17,13.15,13.16,7600.0,13.16,13.17,13.15,13.16,7600.0
2011-08-02 12:10:00,13.15,13.17,13.15,13.17,4500.0,13.15,13.17,13.15,13.17,4500.0
2011-08-02 12:15:00,13.17,13.17,13.14,13.16,8300.0,13.17,13.17,13.14,13.16,8300.0
2011-08-02 12:20:00,13.17,13.18,13.15,13.15,17800.0,13.17,13.18,13.15,13.15,17800.0
2011-08-02 12:25:00,13.15,13.16,13.15,13.15,13400.0,13.15,13.16,13.15,13.15,13400.0
2011-08-02 12:30:00,13.16,13.16,13.12,13.13,11800.0,13.16,13.16,13.12,13.13,11800.0
2011-08-02 12:35:00,13.13,13.14,13.1,13.13,6200.0,13.13,13.14,13.1,13.13,6200.0
2011-08-02 12:40:00,13.13,13.15,13.11,13.11,3700.0,13.13,13.15,13.11,13.11,3700.0
2011-08-02 12:45:00,13.1,13.12,13.05,13.06,10700.0,13.1,13.12,13.05,13.06,10700.0
2011-08-02 12:50:00,13.07,13.09,13.06,13.06,9200.0,13.07,13.09,13.06,13.06,9200.0
2011-08-02 12:55:00,13.07,13.09,13.06,13.07,5800.0,13.07,13.09,13.06,13.07,5800.0
2011-08-02 13:00:00,13.07,13.11,13.07,13.08,5900.0,13.07,13.11,13.07,13.08,5900.0
2011-08-02 13:05:00,13.08,13.12,13.06,13.1,10200.0,13.08,13.12,13.06,13.1,10200.0
2011-08-02 13:10:00,13.1,13.11,13.06,13.06,13500.0,13.1,13.11,13.06,13.06,13500.0
2011-08-02 13:15:00,13.07,13.09,13.05,13.08,9300.0,13.07,13.09,13.05,13.08,9300.0
2011-08-02 13:20:00,13.09,13.13,13.04,13.04,62700.0,13.09,13.13,13.04,13.04,62700.0
2011-08-02 13:25:00,13.05,13.05,12.99,13.02,36100.0,13.05,13.05,12.99,13.02,36100.0
2011-08-02 13:30:00,13.03,13.04,13.0,13.0,8000.0,13.03,13.04,13.0,13.0,8000.0
2011-08-02 13:35:00,13.0,13.01,12.93,12.97,25800.0,13.0,13.01,12.93,12.97,25800.0
2011-08-02 13:40:00,12.97,12.98,12.96,12.97,8600.0,12.97,12.98,12.96,12.97,8600.0
2011-08-02 13:45:00,12.97,13.0,12.96,12.98,15900.0,12.97,13.0,12.96,12.98,15900.0
2011-08-02 13:50:00,12.98,12.98,12.96,12.96,19100.0,12.98,12.98,12.96,12.96,19100.0
2011-08-02 13:55:00,12.95,12.95,12.91,12.94,33100.0,12.95,12.95,12.91,12.94,33100.0
2011-08-02 14:00:00,12.94,12.96,12.94,12.96,15500.0,12.94,12.96,12.94,12.96,15500.0
2011-08-02 14:05:00,12.96,13.0,12.96,13.0,9800.0,12.96,13.0,12.96,13.0,9800.0
2011-08-02 14:10:00,12.99,13.02,12.99,13.02,19400.0,12.99,13.02,12.99,13.02,19400.0
2011-08-02 14:15:00,13.02,13.04,13.0,13.04,11000.0,13.02,13.04,13.0,13.04,11000.0
2011-08-02 14:20:00,13.04,13.06,13.02,13.03,15000.0,13.04,13.06,13.02,13.03,15000.0
2011-08-02 14:25:00,13.02,13.04,13.01,13.02,9400.0,13.02,13.04,13.01,13.02,9400.0
2011-08-02 14:30:00,13.02,13.02,13.0,13.02,13100.0,13.02,13.02,13.0,13.02,13100.0
2011-08-02 14:35:00,13.02,13.02,12.99,12.99,6800.0,13.02,13.02,12.99,12.99,6800.0
2011-08-02 14:40:00,12.99,13.0,12.95,12.97,10800.0,12.99,13.0,12.95,12.97,10800.0
2011-08-02 14:45:00,12.98,13.01,12.98,13.0,6700.0,12.98,13.01,12.98,13.0,6700.0
2011-08-02 14:50:00,13.0,13.06,13.0,13.06,11800.0,13.0,13.06,13.0,13.06,11800.0
2011-08-02 14:55:00,13.06,13.09,13.06,13.08,8000.0,13.06,13.09,13.06,13.08,8000.0
2011-08-02 15:00:00,13.08,13.08,13.06,13.07,12100.0,13.08,13.08,13.06,13.07,12100.0
2011-08-02 15:05:00,13.06,13.06,13.02,13.02,15900.0,13.06,13.06,13.02,13.02,15900.0
2011-08-02 15:10:00,13.03,13.03,12.99,13.01,18600.0,13.03,13.03,12.99,13.01,18600.0
2011-08-02 15:15:00,13.01,13.03,12.97,12.98,11200.0,13.01,13.03,12.97,12.98,11200.0
2011-08-02 15:20:00,12.99,12.99,12.96,12.97,12700.0,12.99,12.99,12.96,12.97,12700.0
2011-08-02 15:25:00,12.96,12.96,12.91,12.92,19500.0,12.96,12.96,12.91,12.92,19500.0
2011-08-02 15:30:00,12.91,12.92,12.89,12.89,54400.0,12.91,12.92,12.89,12.89,54400.0
2011-08-02 15:35:00,12.89,12.9,12.88,12.89,12000.0,12.89,12.9,12.88,12.89,12000.0
2011-08-02 15:40:00,12.88,12.88,12.83,12.84,31400.0,12.88,12.88,12.83,12.84,31400.0
2011-08-02 15:45:00,12.84,12.85,12.8,12.8,34300.0,12.84,12.85,12.8,12.8,34300.0
2011-08-02 15:50:00,12.8,12.8,12.76,12.79,83300.0,12.8,12.8,12.76,12.79,83300.0
2011-08-02 15:55:00,12.79,12.8,12.76,12.76,82900.0,12.79,12.8,12.76,12.76,82900.0
2011-08-03 09:30:00,12.83,12.9,12.8,12.87,10800.0,12.83,12.9,12.8,12.87,10800.0
2011-08-03 09:35:00,12.86,12.93,12.84,12.85,8300.0,12.86,12.93,12.84,12.85,8300.0
2011-08-03 09:40:00,12.86,12.89,12.86,12.86,12700.0,12.86,12.89,12.86,12.86,12700.0
2011-08-03 09:45:00,12.86,12.95,12.84,12.94,24400.0,12.86,12.95,12.84,12.94,24400.0
2011-08-03 09:50:00,12.94,13.02,12.93,13.01,34700.0,12.94,13.02,12.93,13.01,34700.0
2011-08-03 09:55:00,13.02,13.04,12.97,13.0,56000.0,13.02,13.04,12.97,13.0,56000.0
2011-08-03 10:00:00,13.0,13.0,12.9,12.94,31600.0,13.0,13.0,12.9,12.94,31600.0
2011-08-03 10:05:00,12.94,12.94,12.87,12.89,22900.0,12.94,12.94,12.87,12.89,22900.0
2011-08-03 10:10:00,12.9,12.91,12.8,12.82,24600.0,12.9,12.91,12.8,12.82,24600.0
2011-08-03 10:15:00,12.82,12.82,12.69,12.69,25700.0,12.82,12.82,12.69,12.69,25700.0
2011-08-03 10:20:00,12.71,12.71,12.55,12.59,77400.0,12.71,12.71,12.55,12.59,77400.0
2011-08-03 10:25:00,12.59,12.66,12.58,12.63,24800.0,12.59,12.66,12.58,12.63,24800.0
2011-08-03 10:30:00,12.63,12.63,12.49,12.51,41600.0,12.63,12.63,12.49,12.51,41600.0
2011-08-03 10:35:00,12.5,12.51,12.42,12.48,26900.0,12.5,12.51,12.42,12.48,26900.0
2011-08-03 10:40:00,12.49,12.61,12.45,12.6,66400.0,12.49,12.61,12.45,12.6,66400.0
2011-08-03 10:45:00,12.59,12.62,12.58,12.62,12000.0,12.59,12.62,12.58,12.62,12000.0
2011-08-03 10:50:00,12.61,12.7,12.57,12.7,19700.0,12.61,12.7,12.57,12.7,19700.0
2011-08-03 10:55:00,12.7,12.75,12.67,12.75,20500.0,12.7,12.75,12.67,12.75,20500.0
2011-08-03 11:00:00,12.75,12.8,12.75,12.75,14400.0,12.75,12.8,12.75,12.75,14400.0
2011-08-03 11:05:00,12.75,12.75,12.7,12.71,18800.0,12.75,12.75,12.7,12.71,18800.0
2011-08-03 11:10:00,12.72,12.8,12.72,12.79,15400.0,12.72,12.8,12.72,12.79,15400.0
2011-08-03 11:15:00,12.78,12.83,12.76,12.81,25200.0,12.78,12.83,12.76,12.81,25200.0
2011-08-03 11:20:00,12.8,12.82,12.75,12.76,17200.0,12.8,12.82,12.75,12.76,17200.0
2011-08-03 11:25:00,12.77,12.79,12.7,12.71,16600.0,12.77,12.79,12.7,12.71,16600.0
2011-08-03 11:30:00,12.73,12.85,12.72,12.84,26600.0,12.73,12.85,12.72,12.84,26600.0
2011-08-03 11:35:00,12.84,12.91,12.84,12.9,13200.0,12.84,12.91,12.84,12.9,13200.0
2011-08-03 11:40:00,12.9,12.9,12.8,12.8,6900.0,12.9,12.9,12.8,12.8,6900.0
2011-08-03 11:45:00,12.81,12.83,12.81,12.83,6700.0,12.81,12.83,12.81,12.83,6700.0
2011-08-03 11:50:00,12.84,12.86,12.82,12.86,6700.0,12.84,12.86,12.82,12.86,6700.0
2011-08-03 11:55:00,12.87,12.89,12.81,12.81,11200.0,12.87,12.89,12.81,12.81,11200.0
2011-08-03 12:00:00,12.81,12.81,12.73,12.75,10900.0,12.81,12.81,12.73,12.75,10900.0
2011-08-03 12:05:00,12.75,12.77,12.73,12.76,7500.0,12.75,12.77,12.73,12.76,7500.0
2011-08-03 12:10:00,12.76,12.77,12.75,12.77,5000.0,12.76,12.77,12.75,12.77,5000.0
2011-08-03 12:15:00,12.78,12.78,12.74,12.76,14600.0,12.78,12.78,12.74,12.76,14600.0
2011-08-03 12:20:00,12.76,12.76,12.72,12.75,8400.0,12.76,12.76,12.72,12.75,8400.0
2011-08-03 12:25:00,12.75,12.75,12.73,12.74,4600.0,12.75,12.75,12.73,12.74,4600.0
2011-08-03 12:30:00,12.75,12.77,12.74,12.75,9900.0,12.75,12.77,12.74,12.75,9900.0
2011-08-03 12:35:00,12.75,12.83,12.75,12.81,9500.0,12.75,12.83,12.75,12.81,9500.0
2011-08-03 12:40:00,12.81,12.81,12.79,12.81,3200.0,12.81,12.81,12.79,12.81,3200.0
2011-08-03 12:45:00,12.81,12.83,12.8,12.83,10700.0,12.81,12.83,12.8,12.83,10700.0
2011-08-03 12:50:00,12.82,12.87,12.82,12.86,24300.0,12.82,12.87,12.82,12.86,24300.0
2011-08-03 12:55:00,12.86,12.86,12.85,12.85,4800.0,12.86,12.86,12.85,12.85,4800.0
2011-08-03 13:00:00,12.84,12.84,12.78,12.78,5400.0,12.84,12.84,12.78,12.78,5400.0
2011-08-03 13:05:00,12.78,12.8,12.77,12.8,6100.0,12.78,12.8,12.77,12.8,6100.0
2011-08-03 13:10:00,12.8,12.85,12.79,12.83,9200.0,12.8,12.85,12.79,12.83,9200.0
2011-08-03 13:15:00,12.83,12.87,12.83,12.85,8500.0,12.83,12.87,12.83,12.85,8500.0
2011-08-03 13:20:00,12.85,12.9,12.84,12.9,8400.0,12.85,12.9,12.84,12.9,8400.0
2011-08-03 13:25:00,12.9,12.91,12.88,12.91,12400.0,12.9,12.91,12.88,12.91,12400.0
2011-08-03 13:30:00,12.92,12.98,12.91,12.98,17500.0,12.92,12.98,12.91,12.98,17500.0
2011-08-03 13:35:00,12.99,13.01,12.98,13.0,6900.0,12.99,13.01,12.98,13.0,6900.0
2011-08-03 13:40:00,13.0,13.04,13.0,13.02,18000.0,13.0,13.04,13.0,13.02,18000.0
2011-08-03 13:45:00,13.03,13.05,13.02,13.02,7200.0,13.03,13.05,13.02,13.02,7200.0
2011-08-03 13:50:00,13.02,13.03,13.0,13.03,15800.0,13.02,13.03,13.0,13.03,15800.0
2011-08-03 13:55:00,13.03,13.03,12.99,13.01,14400.0,13.03,13.03,12.99,13.01,14400.0
2011-08-03 14:00:00,13.02,13.06,13.02,13.06,10500.0,13.02,13.06,13.02,13.06,10500.0
2011-08-03 14:05:00,13.06,13.06,13.01,13.01,8300.0,13.06,13.06,13.01,13.01,8300.0
2011-08-03 14:10:00,13.02,13.07,13.02,13.07,7500.0,13.02,13.07,13.02,13.07,7500.0
2011-08-03 14:15:00,13.06,13.07,13.02,13.02,12200.0,13.06,13.07,13.02,13.02,12200.0
2011-08-03 14:20:00,13.02,13.05,13.0,13.03,14300.0,13.02,13.05,13.0,13.03,14300.0
2011-08-03 14:25:00,13.03,13.04,12.99,13.0,20600.0,13.03,13.04,12.99,13.0,20600.0
2011-08-03 14:30:00,13.01,13.04,13.0,13.01,7600.0,13.01,13.04,13.0,13.01,7600.0
2011-08-03 14:35:00,13.01,13.04,13.01,13.03,7200.0,13.01,13.04,13.01,13.03,7200.0
2011-08-03 14:40:00,13.03,13.06,13.02,13.05,15400.0,13.03,13.06,13.02,13.05,15400.0
2011-08-03 14:45:00,13.05,13.06,13.01,13.06,28000.0,13.05,13.06,13.01,13.06,28000.0
2011-08-03 14:50:00,13.06,13.08,13.05,13.07,19000.0,13.06,13.08,13.05,13.07,19000.0
2011-08-03 14:55:00,13.07,13.1,13.06,13.06,58800.0,13.07,13.1,13.06,13.06,58800.0
2011-08-03 15:00:00,13.06,13.07,13.04,13.05,20200.0,13.06,13.07,13.04,13.05,20200.0
2011-08-03 15:05:00,13.05,13.05,13.01,13.01,15600.0,13.05,13.05,13.01,13.01,15600.0
2011-08-03 15:10:00,13.01,13.03,13.0,13.02,24400.0,13.01,13.03,13.0,13.02,24400.0
2011-08-03 15:15:00,13.02,13.06,13.02,13.05,15700.0,13.02,13.06,13.02,13.05,15700.0
2011-08-03 15:20:00,13.05,13.09,13.04,13.06,43500.0,13.05,13.09,13.04,13.06,43500.0
2011-08-03 15:25:00,13.05,13.07,13.04,13.05,18500.0,13.05,13.07,13.04,13.05,18500.0
2011-08-03 15:30:00,13.05,13.07,13.03,13.04,27400.0,13.05,13.07,13.03,13.04,27400.0
2011-08-03 15:35:00,13.03,13.06,13.03,13.06,12200.0,13.03,13.06,13.03,13.06,12200.0
2011-08-03 15:40:00,13.06,13.11,13.03,13.07,33600.0,13.06,13.11,13.03,13.07,33600.0
2011-08-03 15:45:00,13.07,13.1,13.03,13.06,49700.0,13.07,13.1,13.03,13.06,49700.0
2011-08-03 15:50:00,13.04,13.08,13.04,13.06,53300.0,13.04,13.08,13.04,13.06,53300.0
2011-08-03 15:55:00,13.06,13.06,13.04,13.05,41900.0,13.06,13.06,13.04,13.05,41900.0
2011-08-04 09:30:00,12.94,12.94,12.39,12.81,17800.0,12.94,12.94,12.39,12.81,17800.0
2011-08-04 09:35:00,12.8,12.87,12.79,12.81,7300.0,12.8,12.87,12.79,12.81,7300.0
2011-08-04 09:40:00,12.78,12.84,12.7,12.7,12800.0,12.78,12.84,12.7,12.7,12800.0
2011-08-04 09:45:00,12.71,12.73,12.67,12.7,38600.0,12.71,12.73,12.67,12.7,38600.0
2011-08-04 09:50:00,12.69,12.73,12.65,12.69,22800.0,12.69,12.73,12.65,12.69,22800.0
2011-08-04 09:55:00,12.71,12.76,12.71,12.75,17300.0,12.71,12.76,12.71,12.75,17300.0
2011-08-04 10:00:00,12.74,12.78,12.74,12.74,12000.0,12.74,12.78,12.74,12.74,12000.0
2011-08-04 10:05:00,12.74,12.76,12.72,12.75,10200.0,12.74,12.76,12.72,12.75,10200.0
2011-08-04 10:10:00,12.75,12.75,12.7,12.72,13200.0,12.75,12.75,12.7,12.72,13200.0
2011-08-04 10:15:00,12.72,12.72,12.62,12.62,38100.0,12.72,12.72,12.62,12.62,38100.0
2011-08-04 10:20:00,12.62,12.69,12.61,12.68,27900.0,12.62,12.69,12.61,12.68,27900.0
2011-08-04 10:25:00,12.69,12.76,12.69,12.73,25300.0,12.69,12.76,12.69,12.73,25300.0
2011-08-04 10:30:00,12.71,12.76,12.71,12.75,33500.0,12.71,12.76,12.71,12.75,33500.0
2011-08-04 10:35:00,12.75,12.75,12.67,12.68,27100.0,12.75,12.75,12.67,12.68,27100.0
2011-08-04 10:40:00,12.68,12.7,12.65,12.68,15900.0,12.68,12.7,12.65,12.68,15900.0
2011-08-04 10:45:00,12.67,12.72,12.64,12.71,29100.0,12.67,12.72,12.64,12.71,29100.0
2011-08-04 10:50:00,12.71,12.71,12.68,12.7,11700.0,12.71,12.71,12.68,12.7,11700.0
2011-08-04 10:55:00,12.69,12.69,12.65,12.66,11400.0,12.69,12.69,12.65,12.66,11400.0
2011-08-04 11:00:00,12.66,12.68,12.62,12.66,16600.0,12.66,12.68,12.62,12.66,16600.0
2011-08-04 11:05:00,12.67,12.7,12.66,12.68,9300.0,12.67,12.7,12.66,12.68,9300.0
2011-08-04 11:10:00,12.68,12.69,12.64,12.67,12000.0,12.68,12.69,12.64,12.67,12000.0
2011-08-04 11:15:00,12.67,12.71,12.67,12.7,15000.0,12.67,12.71,12.67,12.7,15000.0
2011-08-04 11:20:00,12.7,12.71,12.66,12.66,28100.0,12.7,12.71,12.66,12.66,28100.0
2011-08-04 11:25:00,12.66,12.69,12.65,12.65,17900.0,12.66,12.69,12.65,12.65,17900.0
2011-08-04 11:30:00,12.65,12.7,12.64,12.68,22100.0,12.65,12.7,12.64,12.68,22100.0
2011-08-04 11:35:00,12.68,12.68,12.65,12.66,8900.0,12.68,12.68,12.65,12.66,8900.0
2011-08-04 11:40:00,12.67,12.67,12.6,12.62,27900.0,12.67,12.67,12.6,12.62,27900.0
2011-08-04 11:45:00,12.63,12.63,12.53,12.56,32700.0,12.63,12.63,12.53,12.56,32700.0
2011-08-04 11:50:00,12.56,12.59,12.56,12.58,41900.0,12.56,12.59,12.56,12.58,41900.0
2011-08-04 11:55:00,12.58,12.61,12.57,12.61,26200.0,12.58,12.61,12.57,12.61,26200.0
2011-08-04 12:00:00,12.61,12.66,12.57,12.66,22500.0,12.61,12.66,12.57,12.66,22500.0
2011-08-04 12:05:00,12.66,12.68,12.63,12.65,17000.0,12.66,12.68,12.63,12.65,17000.0
2011-08-04 12:10:00,12.65,12.69,12.62,12.67,61800.0,12.65,12.69,12.62,12.67,61800.0
2011-08-04 12:15:00,12.67,12.67,12.62,12.62,17000.0,12.67,12.67,12.62,12.62,17000.0
2011-08-04 12:20:00,12.62,12.64,12.61,12.61,6500.0,12.62,12.64,12.61,12.61,6500.0
2011-08-04 12:25:00,12.6,12.65,12.59,12.64,10200.0,12.6,12.65,12.59,12.64,10200.0
2011-08-04 12:30:00,12.65,12.71,12.65,12.71,29400.0,12.65,12.71,12.65,12.71,29400.0
2011-08-04 12:35:00,12.71,12.72,12.69,12.71,10300.0,12.71,12.72,12.69,12.71,10300.0
2011-08-04 12:40:00,12.72,12.74,12.71,12.73,14500.0,12.72,12.74,12.71,12.73,14500.0
2011-08-04 12:45:00,12.74,12.8,12.74,12.8,16200.0,12.74,12.8,12.74,12.8,16200.0
2011-08-04 12:50:00,12.79,12.79,12.71,12.73,16400.0,12.79,12.79,12.71,12.73,16400.0
2011-08-04 12:55:00,12.73,12.74,12.67,12.67,9800.0,12.73,12.74,12.67,12.67,9800.0
2011-08-04 13:00:00,12.67,12.73,12.67,12.71,17700.0,12.67,12.73,12.67,12.71,17700.0
2011-08-04 13:05:00,12.71,12.72,12.7,12.71,8900.0,12.71,12.72,12.7,12.71,8900.0
2011-08-04 13:10:00,12.71,12.71,12.62,12.64,20400.0,12.71,12.71,12.62,12.64,20400.0
2011-08-04 13:15:00,12.64,12.67,12.63,12.67,12100.0,12.64,12.67,12.63,12.67,12100.0
2011-08-04 13:20:00,12.66,12.71,12.66,12.69,10200.0,12.66,12.71,12.66,12.69,10200.0
2011-08-04 13:25:00,12.69,12.71,12.69,12.71,13400.0,12.69,12.71,12.69,12.71,13400.0
2011-08-04 13:30:00,12.71,12.71,12.67,12.68,10000.0,12.71,12.71,12.67,12.68,10000.0
2011-08-04 13:35:00,12.68,12.69,12.66,12.67,12500.0,12.68,12.69,12.66,12.67,12500.0
2011-08-04 13:40:00,12.67,12.7,12.61,12.62,124400.0,12.67,12.7,12.61,12.62,124400.0
2011-08-04 13:45:00,12.61,12.64,12.57,12.63,39700.0,12.61,12.64,12.57,12.63,39700.0
2011-08-04 13:50:00,12.63,12.64,12.62,12.63,6900.0,12.63,12.64,12.62,12.63,6900.0
2011-08-04 13:55:00,12.63,12.66,12.61,12.63,14600.0,12.63,12.66,12.61,12.63,14600.0
2011-08-04 14:00:00,12.63,12.64,12.58,12.62,23900.0,12.63,12.64,12.58,12.62,23900.0
2011-08-04 14:05:00,12.62,12.64,12.6,12.63,42800.0,12.62,12.64,12.6,12.63,42800.0
2011-08-04 14:10:00,12.63,12.63,12.6,12.6,24800.0,12.63,12.63,12.6,12.6,24800.0
2011-08-04 14:15:00,12.6,12.62,12.57,12.59,51900.0,12.6,12.62,12.57,12.59,51900.0
2011-08-04 14:20:00,12.58,12.6,12.55,12.56,22100.0,12.58,12.6,12.55,12.56,22100.0
2011-08-04 14:25:00,12.56,12.56,12.53,12.54,29300.0,12.56,12.56,12.53,12.54,29300.0
2011-08-04 14:30:00,12.54,12.57,12.52,12.56,29500.0,12.54,12.57,12.52,12.56,29500.0
2011-08-04 14:35:00,12.56,12.58,12.54,12.55,25600.0,12.56,12.58,12.54,12.55,25600.0
2011-08-04 14:40:00,12.55,12.61,12.55,12.59,21400.0,12.55,12.61,12.55,12.59,21400.0
2011-08-04 14:45:00,12.59,12.61,12.56,12.58,27600.0,12.59,12.61,12.56,12.58,27600.0
2011-08-04 14:50:00,12.58,12.6,12.56,12.57,35400.0,12.58,12.6,12.56,12.57,35400.0
2011-08-04 14:55:00,12.56,12.57,12.52,12.55,15100.0,12.56,12.57,12.52,12.55,15100.0
2011-08-04 15:00:00,12.55,12.56,12.52,12.55,12500.0,12.55,12.56,12.52,12.55,12500.0
2011-08-04 15:05:00,12.56,12.62,12.56,12.58,16000.0,12.56,12.62,12.56,12.58,16000.0
2011-08-04 15:10:00,12.59,12.6,12.51,12.51,19300.0,12.59,12.6,12.51,12.51,19300.0
2011-08-04 15:15:00,12.51,12.53,12.47,12.48,24200.0,12.51,12.53,12.47,12.48,24200.0
2011-08-04 15:20:00,12.48,12.5,12.46,12.47,46100.0,12.48,12.5,12.46,12.47,46100.0
2011-08-04 15:25:00,12.48,12.5,12.45,12.45,30200.0,12.48,12.5,12.45,12.45,30200.0
2011-08-04 15:30:00,12.45,12.45,12.41,12.42,43700.0,12.45,12.45,12.41,12.42,43700.0
2011-08-04 15:35:00,12.41,12.44,12.38,12.42,27400.0,12.41,12.44,12.38,12.42,27400.0
2011-08-04 15:40:00,12.43,12.43,12.32,12.33,36700.0,12.43,12.43,12.32,12.33,36700.0
2011-08-04 15:45:00,12.33,12.37,12.32,12.33,69600.0,12.33,12.37,12.32,12.33,69600.0
2011-08-04 15:50:00,12.32,12.33,12.27,12.29,65800.0,12.32,12.33,12.27,12.29,65800.0
2011-08-04 15:55:00,12.29,12.3,12.27,12.27,106100.0,12.29,12.3,12.27,12.27,106100.0
2011-08-05 09:30:00,12.47,12.65,12.4,12.55,37300.0,12.47,12.65,12.4,12.55,37300.0
2011-08-05 09:35:00,12.55,12.57,12.38,12.43,24300.0,12.55,12.57,12.38,12.43,24300.0
2011-08-05 09:40:00,12.41,12.42,12.29,12.3,23500.0,12.41,12.42,12.29,12.3,23500.0
2011-08-05 09:45:00,12.31,12.33,12.25,12.27,20800.0,12.31,12.33,12.25,12.27,20800.0
2011-08-05 09:50:00,12.27,12.32,11.94,11.98,71700.0,12.27,12.32,11.94,11.98,71700.0
2011-08-05 09:55:00,11.97,12.14,11.95,12.0,48900.0,11.97,12.14,11.95,12.0,48900.0
2011-08-05 10:00:00,11.99,12.09,11.94,12.08,67200.0,11.99,12.09,11.94,12.08,67200.0
2011-08-05 10:05:00,12.08,12.24,12.05,12.24,43900.0,12.08,12.24,12.05,12.24,43900.0
2011-08-05 10:10:00,12.23,12.25,12.15,12.19,48700.0,12.23,12.25,12.15,12.19,48700.0
2011-08-05 10:15:00,12.19,12.31,12.19,12.29,40400.0,12.19,12.31,12.19,12.29,40400.0
2011-08-05 10:20:00,12.29,12.36,12.28,12.36,34000.0,12.29,12.36,12.28,12.36,34000.0
2011-08-05 10:25:00,12.36,12.39,12.29,12.29,18400.0,12.36,12.39,12.29,12.29,18400.0
2011-08-05 10:30:00,12.28,12.28,12.18,12.18,33800.0,12.28,12.28,12.18,12.18,33800.0
2011-08-05 10:35:00,12.18,12.19,12.08,12.13,19300.0,12.18,12.19,12.08,12.13,19300.0
2011-08-05 10:40:00,12.14,12.14,12.06,12.08,15800.0,12.14,12.14,12.06,12.08,15800.0
2011-08-05 10:45:00,12.06,12.08,12.02,12.05,27100.0,12.06,12.08,12.02,12.05,27100.0
2011-08-05 10:50:00,12.05,12.12,12.01,12.1,36800.0,12.05,12.12,12.01,12.1,36800.0
2011-08-05 10:55:00,12.1,12.16,12.04,12.16,15100.0,12.1,12.16,12.04,12.16,15100.0
2011-08-05 11:00:00,12.14,12.15,12.04,12.05,20800.0,12.14,12.15,12.04,12.05,20800.0
2011-08-05 11:05:00,12.04,12.06,11.98,12.04,15100.0,12.04,12.06,11.98,12.04,15100.0
2011-08-05 11:10:00,12.03,12.04,11.89,11.89,49600.0,12.03,12.04,11.89,11.89,49600.0
2011-08-05 11:15:00,11.9,11.91,11.86,11.87,57500.0,11.9,11.91,11.86,11.87,57500.0
2011-08-05 11:20:00,11.87,11.88,11.84,11.88,34200.0,11.87,11.88,11.84,11.88,34200.0
2011-08-05 11:25:00,11.87,12.01,11.87,11.96,47900.0,11.87,12.01,11.87,11.96,47900.0
2011-08-05 11:30:00,11.97,12.04,11.96,12.0,52900.0,11.97,12.04,11.96,12.0,52900.0
2011-08-05 11:35:00,11.99,12.02,11.89,11.9,93800.0,11.99,12.02,11.89,11.9,93800.0
2011-08-05 11:40:00,11.9,11.97,11.9,11.96,68800.0,11.9,11.97,11.9,11.96,68800.0
2011-08-05 11:45:00,11.95,11.95,11.8,11.8,85400.0,11.95,11.95,11.8,11.8,85400.0
2011-08-05 11:50:00,11.8,11.83,11.78,11.78,41700.0,11.8,11.83,11.78,11.78,41700.0
2011-08-05 11:55:00,11.78,11.78,11.66,11.72,33800.0,11.78,11.78,11.66,11.72,33800.0
2011-08-05 12:00:00,11.71,11.75,11.68,11.71,18500.0,11.71,11.75,11.68,11.71,18500.0
2011-08-05 12:05:00,11.71,11.81,11.69,11.81,15100.0,11.71,11.81,11.69,11.81,15100.0
2011-08-05 12:10:00,11.82,11.97,11.81,11.96,56400.0,11.82,11.97,11.81,11.96,56400.0
2011-08-05 12:15:00,11.96,12.06,11.95,11.98,47900.0,11.96,12.06,11.95,11.98,47900.0
2011-08-05 12:20:00,11.98,12.04,11.94,12.02,59200.0,11.98,12.04,11.94,12.02,59200.0
2011-08-05 12:25:00,12.03,12.03,11.86,11.9,68000.0,12.03,12.03,11.86,11.9,68000.0
2011-08-05 12:30:00,11.9,11.97,11.86,11.97,67800.0,11.9,11.97,11.86,11.97,67800.0
2011-08-05 12:35:00,11.97,12.1,11.95,12.07,58200.0,11.97,12.1,11.95,12.07,58200.0
2011-08-05 12:40:00,12.06,12.16,11.98,12.13,24000.0,12.06,12.16,11.98,12.13,24000.0
2011-08-05 12:45:00,12.13,12.26,12.11,12.2,49100.0,12.13,12.26,12.11,12.2,49100.0
2011-08-05 12:50:00,12.21,12.29,12.12,12.14,27700.0,12.21,12.29,12.12,12.14,27700.0
2011-08-05 12:55:00,12.14,12.2,12.11,12.13,21200.0,12.14,12.2,12.11,12.13,21200.0
2011-08-05 13:00:00,12.13,12.2,12.0,12.01,54100.0,12.13,12.2,12.0,12.01,54100.0
2011-08-05 13:05:00,12.0,12.03,11.93,11.99,62000.0,12.0,12.03,11.93,11.99,62000.0
2011-08-05 13:10:00,11.99,12.06,11.97,12.02,13700.0,11.99,12.06,11.97,12.02,13700.0
2011-08-05 13:15:00,12.04,12.11,12.03,12.1,14000.0,12.04,12.11,12.03,12.1,14000.0
2011-08-05 13:20:00,12.1,12.16,12.09,12.16,21600.0,12.1,12.16,12.09,12.16,21600.0
2011-08-05 13:25:00,12.16,12.19,12.13,12.18,29600.0,12.16,12.19,12.13,12.18,29600.0
2011-08-05 13:30:00,12.18,12.23,12.16,12.21,36300.0,12.18,12.23,12.16,12.21,36300.0
2011-08-05 13:35:00,12.21,12.25,12.18,12.24,48100.0,12.21,12.25,12.18,12.24,48100.0
2011-08-05 13:40:00,12.23,12.24,12.18,12.22,53500.0,12.23,12.24,12.18,12.22,53500.0
2011-08-05 13:45:00,12.21,12.27,12.19,12.25,45900.0,12.21,12.27,12.19,12.25,45900.0
2011-08-05 13:50:00,12.25,12.38,12.24,12.32,33800.0,12.25,12.38,12.24,12.32,33800.0
2011-08-05 13:55:00,12.33,12.36,12.28,12.29,30700.0,12.33,12.36,12.28,12.29,30700.0
2011-08-05 14:00:00,12.29,12.31,12.21,12.22,36900.0,12.29,12.31,12.21,12.22,36900.0
2011-08-05 14:05:00,12.21,12.24,12.2,12.2,39100.0,12.21,12.24,12.2,12.2,39100.0
2011-08-05 14:10:00,12.2,12.22,12.18,12.22,26000.0,12.2,12.22,12.18,12.22,26000.0
2011-08-05 14:15:00,12.22,12.22,12.17,12.21,20100.0,12.22,12.22,12.17,12.21,20100.0
2011-08-05 14:20:00,12.21,12.27,12.2,12.21,30400.0,12.21,12.27,12.2,12.21,30400.0
2011-08-05 14:25:00,12.21,12.26,12.19,12.25,26800.0,12.21,12.26,12.19,12.25,26800.0
2011-08-05 14:30:00,12.25,12.31,12.23,12.26,34800.0,12.25,12.31,12.23,12.26,34800.0
2011-08-05 14:35:00,12.25,12.35,12.24,12.33,25100.0,12.25,12.35,12.24,12.33,25100.0
2011-08-05 14:40:00,12.33,12.34,12.26,12.29,18700.0,12.33,12.34,12.26,12.29,18700.0
2011-08-05 14:45:00,12.29,12.29,12.25,12.25,30100.0,12.29,12.29,12.25,12.25,30100.0
2011-08-05 14:50:00,12.25,12.26,12.2,12.22,27400.0,12.25,12.26,12.2,12.22,27400.0
2011-08-05 14:55:00,12.22,12.24,12.2,12.22,45600.0,12.22,12.24,12.2,12.22,45600.0
2011-08-05 15:00:00,12.22,12.25,12.2,12.2,66300.0,12.22,12.25,12.2,12.2,66300.0
2011-08-05 15:05:00,12.21,12.21,12.16,12.16,90300.0,12.21,12.21,12.16,12.16,90300.0
2011-08-05 15:10:00,12.17,12.25,12.16,12.21,51500.0,12.17,12.25,12.16,12.21,51500.0
2011-08-05 15:15:00,12.21,12.26,12.17,12.18,54500.0,12.21,12.26,12.17,12.18,54500.0
2011-08-05 15:20:00,12.18,12.22,12.16,12.2,52100.0,12.18,12.22,12.16,12.2,52100.0
2011-08-05 15:25:00,12.19,12.2,12.04,12.04,36800.0,12.19,12.2,12.04,12.04,36800.0
2011-08-05 15:30:00,12.04,12.16,12.04,12.15,70400.0,12.04,12.16,12.04,12.15,70400.0
2011-08-05 15:35:00,12.15,12.24,12.12,12.23,36900.0,12.15,12.24,12.12,12.23,36900.0
2011-08-05 15:40:00,12.22,12.27,12.21,12.26,59600.0,12.22,12.27,12.21,12.26,59600.0
2011-08-05 15:45:00,12.26,12.28,12.21,12.23,91100.0,12.26,12.28,12.21,12.23,91100.0
2011-08-05 15:50:00,12.23,12.24,12.17,12.19,59600.0,12.23,12.24,12.17,12.19,59600.0
2011-08-05 15:55:00,12.2,12.21,12.13,12.15,92000.0,12.2,12.21,12.13,12.15,92000.0
2011-08-08 09:30:00,11.65,11.78,11.55,11.75,27600.0,11.65,11.78,11.55,11.75,27600.0
2011-08-08 09:35:00,11.75,11.98,11.75,11.96,37900.0,11.75,11.98,11.75,11.96,37900.0
2011-08-08 09:40:00,11.97,11.99,11.9,11.92,43700.0,11.97,11.99,11.9,11.92,43700.0
2011-08-08 09:45:00,11.91,11.93,11.72,11.72,42000.0,11.91,11.93,11.72,11.72,42000.0
2011-08-08 09:50:00,11.73,11.81,11.61,11.63,47400.0,11.73,11.81,11.61,11.63,47400.0
2011-08-08 09:55:00,11.63,11.71,11.61,11.64,29400.0,11.63,11.71,11.61,11.64,29400.0
2011-08-08 10:00:00,11.64,11.69,11.59,11.6,40800.0,11.64,11.69,11.59,11.6,40800.0
2011-08-08 10:05:00,11.6,11.66,11.58,11.6,32500.0,11.6,11.66,11.58,11.6,32500.0
2011-08-08 10:10:00,11.6,11.63,11.56,11.56,25100.0,11.6,11.63,11.56,11.56,25100.0
2011-08-08 10:15:00,11.56,11.56,11.5,11.52,25300.0,11.56,11.56,11.5,11.52,25300.0
2011-08-08 10:20:00,11.52,11.54,11.46,11.48,39500.0,11.52,11.54,11.46,11.48,39500.0
2011-08-08 10:25:00,11.48,11.48,11.34,11.38,25300.0,11.48,11.48,11.34,11.38,25300.0
2011-08-08 10:30:00,11.38,11.43,11.3,11.37,53200.0,11.38,11.43,11.3,11.37,53200.0
2011-08-08 10:35:00,11.35,11.38,11.3,11.38,30300.0,11.35,11.38,11.3,11.38,30300.0
2011-08-08 10:40:00,11.38,11.44,11.35,11.41,35300.0,11.38,11.44,11.35,11.41,35300.0
2011-08-08 10:45:00,11.43,11.52,11.35,11.52,27600.0,11.43,11.52,11.35,11.52,27600.0
2011-08-08 10:50:00,11.52,11.53,11.46,11.46,20900.0,11.52,11.53,11.46,11.46,20900.0
2011-08-08 10:55:00,11.46,11.46,11.37,11.39,25600.0,11.46,11.46,11.37,11.39,25600.0
2011-08-08 11:00:00,11.38,11.42,11.36,11.41,20500.0,11.38,11.42,11.36,11.41,20500.0
2011-08-08 11:05:00,11.42,11.54,11.37,11.54,39500.0,11.42,11.54,11.37,11.54,39500.0
2011-08-08 11:10:00,11.54,11.61,11.51,11.53,17600.0,11.54,11.61,11.51,11.53,17600.0
2011-08-08 11:15:00,11.52,11.54,11.45,11.53,21700.0,11.52,11.54,11.45,11.53,21700.0
2011-08-08 11:20:00,11.53,11.54,11.48,11.5,24200.0,11.53,11.54,11.48,11.5,24200.0
2011-08-08 11:25:00,11.49,11.51,11.44,11.45,20900.0,11.49,11.51,11.44,11.45,20900.0
2011-08-08 11:30:00,11.45,11.45,11.38,11.38,16600.0,11.45,11.45,11.38,11.38,16600.0
2011-08-08 11:35:00,11.38,11.39,11.32,11.37,43600.0,11.38,11.39,11.32,11.37,43600.0
2011-08-08 11:40:00,11.37,11.4,11.32,11.35,30500.0,11.37,11.4,11.32,11.35,30500.0
2011-08-08 11:45:00,11.35,11.48,11.35,11.48,45900.0,11.35,11.48,11.35,11.48,45900.0
2011-08-08 11:50:00,11.48,11.53,11.48,11.51,32600.0,11.48,11.53,11.48,11.51,32600.0
2011-08-08 11:55:00,11.51,11.51,11.44,11.44,14300.0,11.51,11.51,11.44,11.44,14300.0
2011-08-08 12:00:00,11.44,11.44,11.34,11.34,21600.0,11.44,11.44,11.34,11.34,21600.0
2011-08-08 12:05:00,11.35,11.4,11.35,11.38,21100.0,11.35,11.4,11.35,11.38,21100.0
2011-08-08 12:10:00,11.38,11.42,11.37,11.4,21400.0,11.38,11.42,11.37,11.4,21400.0
2011-08-08 12:15:00,11.4,11.41,11.36,11.38,14100.0,11.4,11.41,11.36,11.38,14100.0
2011-08-08 12:20:00,11.36,11.41,11.33,11.41,16400.0,11.36,11.41,11.33,11.41,16400.0
2011-08-08 12:25:00,11.41,11.41,11.35,11.36,10300.0,11.41,11.41,11.35,11.36,10300.0
2011-08-08 12:30:00,11.37,11.38,11.33,11.36,13000.0,11.37,11.38,11.33,11.36,13000.0
2011-08-08 12:35:00,11.36,11.37,11.33,11.36,17800.0,11.36,11.37,11.33,11.36,17800.0
2011-08-08 12:40:00,11.35,11.38,11.3,11.35,34000.0,11.35,11.38,11.3,11.35,34000.0
2011-08-08 12:45:00,11.34,11.4,11.33,11.38,32900.0,11.34,11.4,11.33,11.38,32900.0
2011-08-08 12:50:00,11.38,11.39,11.37,11.39,11700.0,11.38,11.39,11.37,11.39,11700.0
2011-08-08 12:55:00,11.39,11.41,11.37,11.37,21200.0,11.39,11.41,11.37,11.37,21200.0
2011-08-08 13:00:00,11.38,11.46,11.38,11.43,29800.0,11.38,11.46,11.38,11.43,29800.0
2011-08-08 13:05:00,11.43,11.44,11.37,11.38,25500.0,11.43,11.44,11.37,11.38,25500.0
2011-08-08 13:10:00,11.39,11.4,11.34,11.35,18500.0,11.39,11.4,11.34,11.35,18500.0
2011-08-08 13:15:00,11.35,11.39,11.34,11.38,19500.0,11.35,11.39,11.34,11.38,19500.0
2011-08-08 13:20:00,11.39,11.41,11.37,11.41,34600.0,11.39,11.41,11.37,11.41,34600.0
2011-08-08 13:25:00,11.41,11.42,11.39,11.41,13100.0,11.41,11.42,11.39,11.41,13100.0
2011-08-08 13:30:00,11.41,11.43,11.4,11.4,21100.0,11.41,11.43,11.4,11.4,21100.0
2011-08-08 13:35:00,11.39,11.39,11.35,11.36,40500.0,11.39,11.39,11.35,11.36,40500.0
2011-08-08 13:40:00,11.36,11.37,11.28,11.28,50600.0,11.36,11.37,11.28,11.28,50600.0
2011-08-08 13:45:00,11.28,11.3,11.26,11.26,32100.0,11.28,11.3,11.26,11.26,32100.0
2011-08-08 13:50:00,11.27,11.34,11.25,11.32,24300.0,11.27,11.34,11.25,11.32,24300.0
2011-08-08 13:55:00,11.33,11.34,11.26,11.26,25100.0,11.33,11.34,11.26,11.26,25100.0
2011-08-08 14:00:00,11.26,11.27,11.15,11.25,142300.0,11.26,11.27,11.15,11.25,142300.0
2011-08-08 14:05:00,11.24,11.24,11.08,11.09,49200.0,11.24,11.24,11.08,11.09,49200.0
2011-08-08 14:10:00,11.09,11.14,11.07,11.08,54500.0,11.09,11.14,11.07,11.08,54500.0
2011-08-08 14:15:00,11.07,11.1,11.04,11.05,36800.0,11.07,11.1,11.04,11.05,36800.0
2011-08-08 14:20:00,11.06,11.06,10.9,10.93,61100.0,11.06,11.06,10.9,10.93,61100.0
2011-08-08 14:25:00,10.94,10.98,10.86,10.98,28300.0,10.94,10.98,10.86,10.98,28300.0
2011-08-08 14:30:00,10.98,11.1,10.98,11.1,61500.0,10.98,11.1,10.98,11.1,61500.0
2011-08-08 14:35:00,11.09,11.11,11.09,11.1,49500.0,11.09,11.11,11.09,11.1,49500.0
2011-08-08 14:40:00,11.1,11.16,11.1,11.16,33600.0,11.1,11.16,11.1,11.16,33600.0
2011-08-08 14:45:00,11.15,11.16,11.08,11.09,27200.0,11.15,11.16,11.08,11.09,27200.0
2011-08-08 14:50:00,11.1,11.14,11.1,11.14,23600.0,11.1,11.14,11.1,11.14,23600.0
2011-08-08 14:55:00,11.14,11.14,11.11,11.12,21800.0,11.14,11.14,11.11,11.12,21800.0
2011-08-08 15:00:00,11.12,11.12,11.11,11.12,18900.0,11.12,11.12,11.11,11.12,18900.0
2011-08-08 15:05:00,11.12,11.21,11.08,11.21,44700.0,11.12,11.21,11.08,11.21,44700.0
2011-08-08 15:10:00,11.22,11.33,11.22,11.33,53000.0,11.22,11.33,11.22,11.33,53000.0
2011-08-08 15:15:00,11.33,11.38,11.29,11.34,55100.0,11.33,11.38,11.29,11.34,55100.0
2011-08-08 15:20:00,11.33,11.34,11.29,11.33,53500.0,11.33,11.34,11.29,11.33,53500.0
2011-08-08 15:25:00,11.33,11.33,11.26,11.27,23500.0,11.33,11.33,11.26,11.27,23500.0
2011-08-08 15:30:00,11.27,11.3,11.23,11.24,36200.0,11.27,11.3,11.23,11.24,36200.0
2011-08-08 15:35:00,11.24,11.29,11.23,11.27,56400.0,11.24,11.29,11.23,11.27,56400.0
2011-08-08 15:40:00,11.27,11.29,11.23,11.23,61200.0,11.27,11.29,11.23,11.23,61200.0
2011-08-08 15:45:00,11.23,11.24,11.15,11.16,72900.0,11.23,11.24,11.15,11.16,72900.0
2011-08-08 15:50:00,11.15,11.16,11.06,11.08,148700.0,11.15,11.16,11.06,11.08,148700.0
2011-08-08 15:55:00,11.07,11.12,11.06,11.07,198000.0,11.07,11.12,11.06,11.07,198000.0
2011-08-09 09:30:00,10.79,12.0,10.75,11.61,202800.0,10.79,12.0,10.75,11.61,202800.0
2011-08-09 09:35:00,11.61,11.64,11.38,11.4,86600.0,11.61,11.64,11.38,11.4,86600.0
2011-08-09 09:40:00,11.41,11.45,10.97,11.02,155300.0,11.41,11.45,10.97,11.02,155300.0
2011-08-09 09:45:00,11.02,11.09,10.94,10.98,141400.0,11.02,11.09,10.94,10.98,141400.0
2011-08-09 09:50:00,10.98,11.03,10.97,11.0,71000.0,10.98,11.03,10.97,11.0,71000.0
2011-08-09 09:55:00,11.01,11.21,11.0,11.21,182900.0,11.01,11.21,11.0,11.21,182900.0
2011-08-09 10:00:00,11.21,11.23,11.1,11.13,87500.0,11.21,11.23,11.1,11.13,87500.0
2011-08-09 10:05:00,11.13,11.21,11.05,11.13,60900.0,11.13,11.21,11.05,11.13,60900.0
2011-08-09 10:10:00,11.13,11.24,11.12,11.24,135000.0,11.13,11.24,11.12,11.24,135000.0
2011-08-09 10:15:00,11.24,11.38,11.24,11.33,171600.0,11.24,11.38,11.24,11.33,171600.0
2011-08-09 10:20:00,11.32,11.37,11.32,11.35,80200.0,11.32,11.37,11.32,11.35,80200.0
2011-08-09 10:25:00,11.35,11.39,11.34,11.39,36000.0,11.35,11.39,11.34,11.39,36000.0
2011-08-09 10:30:00,11.39,11.49,11.34,11.48,161500.0,11.39,11.49,11.34,11.48,161500.0
2011-08-09 10:35:00,11.5,11.54,11.45,11.45,117600.0,11.5,11.54,11.45,11.45,117600.0
2011-08-09 10:40:00,11.45,11.45,11.32,11.32,31600.0,11.45,11.45,11.32,11.32,31600.0
2011-08-09 10:45:00,11.32,11.34,11.28,11.3,56300.0,11.32,11.34,11.28,11.3,56300.0
2011-08-09 10:50:00,11.31,11.36,11.27,11.3,85600.0,11.31,11.36,11.27,11.3,85600.0
2011-08-09 10:55:00,11.3,11.35,11.26,11.29,49500.0,11.3,11.35,11.26,11.29,49500.0
2011-08-09 11:00:00,11.29,11.29,11.17,11.18,27100.0,11.29,11.29,11.17,11.18,27100.0
2011-08-09 11:05:00,11.17,11.22,11.15,11.21,42100.0,11.17,11.22,11.15,11.21,42100.0
2011-08-09 11:10:00,11.21,11.26,11.2,11.26,62800.0,11.21,11.26,11.2,11.26,62800.0
2011-08-09 11:15:00,11.27,11.28,11.24,11.26,57600.0,11.27,11.28,11.24,11.26,57600.0
2011-08-09 11:20:00,11.27,11.27,11.26,11.27,11200.0,11.27,11.27,11.26,11.27,11200.0
2011-08-09 11:25:00,11.26,11.35,11.26,11.35,65600.0,11.26,11.35,11.26,11.35,65600.0
2011-08-09 11:30:00,11.35,11.42,11.34,11.41,85200.0,11.35,11.42,11.34,11.41,85200.0
2011-08-09 11:35:00,11.41,11.5,11.39,11.45,60400.0,11.41,11.5,11.39,11.45,60400.0
2011-08-09 11:40:00,11.44,11.44,11.41,11.44,22400.0,11.44,11.44,11.41,11.44,22400.0
2011-08-09 11:45:00,11.43,11.44,11.42,11.43,13300.0,11.43,11.44,11.42,11.43,13300.0
2011-08-09 11:50:00,11.43,11.46,11.42,11.45,14300.0,11.43,11.46,11.42,11.45,14300.0
2011-08-09 11:55:00,11.46,11.54,11.46,11.53,70400.0,11.46,11.54,11.46,11.53,70400.0
2011-08-09 12:00:00,11.53,11.61,11.53,11.61,82400.0,11.53,11.61,11.53,11.61,82400.0
2011-08-09 12:05:00,11.61,11.69,11.6,11.67,56500.0,11.61,11.69,11.6,11.67,56500.0
2011-08-09 12:10:00,11.67,11.69,11.65,11.68,40900.0,11.67,11.69,11.65,11.68,40900.0
2011-08-09 12:15:00,11.68,11.78,11.67,11.78,67300.0,11.68,11.78,11.67,11.78,67300.0
2011-08-09 12:20:00,11.78,11.87,11.77,11.87,104600.0,11.78,11.87,11.77,11.87,104600.0
2011-08-09 12:25:00,11.87,11.87,11.83,11.84,66700.0,11.87,11.87,11.83,11.84,66700.0
2011-08-09 12:30:00,11.84,11.84,11.83,11.84,16600.0,11.84,11.84,11.83,11.84,16600.0
2011-08-09 12:35:00,11.84,11.88,11.84,11.88,32600.0,11.84,11.88,11.84,11.88,32600.0
2011-08-09 12:40:00,11.88,11.91,11.87,11.9,60400.0,11.88,11.91,11.87,11.9,60400.0
2011-08-09 12:45:00,11.9,11.9,11.89,11.9,31800.0,11.9,11.9,11.89,11.9,31800.0
2011-08-09 12:50:00,11.89,11.9,11.81,11.82,86700.0,11.89,11.9,11.81,11.82,86700.0
2011-08-09 12:55:00,11.82,11.82,11.77,11.78,18300.0,11.82,11.82,11.77,11.78,18300.0
2011-08-09 13:00:00,11.77,11.78,11.73,11.73,42100.0,11.77,11.78,11.73,11.73,42100.0
2011-08-09 13:05:00,11.73,11.74,11.69,11.7,12300.0,11.73,11.74,11.69,11.7,12300.0
2011-08-09 13:10:00,11.71,11.71,11.7,11.71,3400.0,11.71,11.71,11.7,11.71,3400.0
2011-08-09 13:15:00,11.71,11.71,11.64,11.64,21500.0,11.71,11.71,11.64,11.64,21500.0
2011-08-09 13:20:00,11.63,11.64,11.59,11.59,21700.0,11.63,11.64,11.59,11.59,21700.0
2011-08-09 13:25:00,11.6,11.6,11.55,11.55,6500.0,11.6,11.6,11.55,11.55,6500.0
2011-08-09 13:30:00,11.53,11.54,11.49,11.5,34200.0,11.53,11.54,11.49,11.5,34200.0
2011-08-09 13:35:00,11.5,11.52,11.49,11.51,41600.0,11.5,11.52,11.49,11.51,41600.0
2011-08-09 13:40:00,11.51,11.51,11.49,11.51,27200.0,11.51,11.51,11.49,11.51,27200.0
2011-08-09 13:45:00,11.5,11.5,11.48,11.48,30500.0,11.5,11.5,11.48,11.48,30500.0
2011-08-09 13:50:00,11.49,11.49,11.42,11.43,15000.0,11.49,11.49,11.42,11.43,15000.0
2011-08-09 13:55:00,11.43,11.51,11.4,11.48,78600.0,11.43,11.51,11.4,11.48,78600.0
2011-08-09 14:00:00,11.47,11.5,11.46,11.47,38800.0,11.47,11.5,11.46,11.47,38800.0
2011-08-09 14:05:00,11.46,11.46,11.38,11.39,12800.0,11.46,11.46,11.38,11.39,12800.0
2011-08-09 14:10:00,11.38,11.39,11.23,11.23,43700.0,11.38,11.39,11.23,11.23,43700.0
2011-08-09 14:15:00,11.22,11.44,11.22,11.37,31300.0,11.22,11.44,11.22,11.37,31300.0
2011-08-09 14:20:00,11.38,11.38,11.06,11.18,71700.0,11.38,11.38,11.06,11.18,71700.0
2011-08-09 14:25:00,11.19,11.45,11.19,11.32,39100.0,11.19,11.45,11.19,11.32,39100.0
2011-08-09 14:30:00,11.32,11.33,11.2,11.2,33600.0,11.32,11.33,11.2,11.2,33600.0
2011-08-09 14:35:00,11.19,11.2,11.06,11.06,53700.0,11.19,11.2,11.06,11.06,53700.0
2011-08-09 14:40:00,11.05,11.08,10.85,11.01,91500.0,11.05,11.08,10.85,11.01,91500.0
2011-08-09 14:45:00,11.0,11.1,10.99,11.07,61000.0,11.0,11.1,10.99,11.07,61000.0
2011-08-09 14:50:00,11.08,11.21,11.08,11.1,57000.0,11.08,11.21,11.08,11.1,57000.0
2011-08-09 14:55:00,11.09,11.12,11.03,11.05,32600.0,11.09,11.12,11.03,11.05,32600.0
2011-08-09 15:00:00,11.05,11.13,10.99,11.13,56200.0,11.05,11.13,10.99,11.13,56200.0
2011-08-09 15:05:00,11.13,11.15,11.07,11.1,29300.0,11.13,11.15,11.07,11.1,29300.0
2011-08-09 15:10:00,11.1,11.25,11.09,11.23,33600.0,11.1,11.25,11.09,11.23,33600.0
2011-08-09 15:15:00,11.23,11.28,11.2,11.26,35000.0,11.23,11.28,11.2,11.26,35000.0
2011-08-09 15:20:00,11.26,11.26,11.15,11.19,38800.0,11.26,11.26,11.15,11.19,38800.0
2011-08-09 15:25:00,11.18,11.22,11.16,11.19,50400.0,11.18,11.22,11.16,11.19,50400.0
2011-08-09 15:30:00,11.2,11.22,11.17,11.2,35700.0,11.2,11.22,11.17,11.2,35700.0
2011-08-09 15:35:00,11.2,11.22,11.16,11.22,53200.0,11.2,11.22,11.16,11.22,53200.0
2011-08-09 15:40:00,11.21,11.3,11.21,11.29,61800.0,11.21,11.3,11.21,11.29,61800.0
2011-08-09 15:45:00,11.29,11.41,11.28,11.41,82200.0,11.29,11.41,11.28,11.41,82200.0
2011-08-09 15:50:00,11.41,11.46,11.39,11.45,79300.0,11.41,11.46,11.39,11.45,79300.0
2011-08-09 15:55:00,11.44,11.61,11.44,11.61,161100.0,11.44,11.61,11.44,11.61,161100.0
2011-08-10 09:30:00,11.24,11.53,11.01,11.01,26700.0,11.24,11.53,11.01,11.01,26700.0
2011-08-10 09:35:00,11.0,11.12,10.9,10.99,25200.0,11.0,11.12,10.9,10.99,25200.0
2011-08-10 09:40:00,10.99,11.1,10.92,11.08,51100.0,10.99,11.1,10.92,11.08,51100.0
2011-08-10 09:45:00,11.09,11.23,11.07,11.2,97400.0,11.09,11.23,11.07,11.2,97400.0
2011-08-10 09:50:00,11.2,11.29,11.13,11.17,52200.0,11.2,11.29,11.13,11.17,52200.0
2011-08-10 09:55:00,11.17,11.24,11.05,11.05,43200.0,11.17,11.24,11.05,11.05,43200.0
2011-08-10 10:00:00,11.05,11.12,10.96,11.09,71600.0,11.05,11.12,10.96,11.09,71600.0
2011-08-10 10:05:00,11.1,11.13,11.02,11.02,40500.0,11.1,11.13,11.02,11.02,40500.0
2011-08-10 10:10:00,11.02,11.04,10.94,11.02,50600.0,11.02,11.04,10.94,11.02,50600.0
2011-08-10 10:15:00,11.01,11.05,10.98,11.0,53100.0,11.01,11.05,10.98,11.0,53100.0
2011-08-10 10:20:00,11.01,11.05,10.84,10.92,45300.0,11.01,11.05,10.84,10.92,45300.0
2011-08-10 10:25:00,10.92,10.98,10.89,10.91,39000.0,10.92,10.98,10.89,10.91,39000.0
2011-08-10 10:30:00,10.91,11.06,10.84,10.99,45500.0,10.91,11.06,10.84,10.99,45500.0
2011-08-10 10:35:00,10.99,11.03,10.88,10.93,21700.0,10.99,11.03,10.88,10.93,21700.0
2011-08-10 10:40:00,10.93,10.99,10.88,10.88,31600.0,10.93,10.99,10.88,10.88,31600.0
2011-08-10 10:45:00,10.88,10.91,10.85,10.86,21100.0,10.88,10.91,10.85,10.86,21100.0
2011-08-10 10:50:00,10.87,10.87,10.78,10.84,32100.0,10.87,10.87,10.78,10.84,32100.0
2011-08-10 10:55:00,10.84,10.94,10.84,10.9,34800.0,10.84,10.94,10.84,10.9,34800.0
2011-08-10 11:00:00,10.9,10.9,10.76,10.76,32400.0,10.9,10.9,10.76,10.76,32400.0
2011-08-10 11:05:00,10.77,10.8,10.75,10.78,40700.0,10.77,10.8,10.75,10.78,40700.0
2011-08-10 11:10:00,10.78,10.84,10.76,10.79,34300.0,10.78,10.84,10.76,10.79,34300.0
2011-08-10 11:15:00,10.79,10.85,10.78,10.79,35600.0,10.79,10.85,10.78,10.79,35600.0
2011-08-10 11:20:00,10.78,10.8,10.73,10.75,27800.0,10.78,10.8,10.73,10.75,27800.0
2011-08-10 11:25:00,10.74,10.75,10.66,10.68,39900.0,10.74,10.75,10.66,10.68,39900.0
2011-08-10 11:30:00,10.68,10.88,10.68,10.82,166600.0,10.68,10.88,10.68,10.82,166600.0
2011-08-10 11:35:00,10.82,10.82,10.76,10.79,18200.0,10.82,10.82,10.76,10.79,18200.0
2011-08-10 11:40:00,10.78,10.81,10.73,10.79,20400.0,10.78,10.81,10.73,10.79,20400.0
2011-08-10 11:45:00,10.78,10.78,10.71,10.71,26800.0,10.78,10.78,10.71,10.71,26800.0
2011-08-10 11:50:00,10.72,10.87,10.72,10.86,30500.0,10.72,10.87,10.72,10.86,30500.0
2011-08-10 11:55:00,10.87,10.89,10.82,10.85,22600.0,10.87,10.89,10.82,10.85,22600.0
2011-08-10 12:00:00,10.85,10.94,10.82,10.92,37400.0,10.85,10.94,10.82,10.92,37400.0
2011-08-10 12:05:00,10.92,10.98,10.92,10.93,39500.0,10.92,10.98,10.92,10.93,39500.0
2011-08-10 12:10:00,10.93,10.93,10.85,10.87,30200.0,10.93,10.93,10.85,10.87,30200.0
2011-08-10 12:15:00,10.87,10.91,10.87,10.91,12500.0,10.87,10.91,10.87,10.91,12500.0
2011-08-10 12:20:00,10.9,10.91,10.85,10.87,12500.0,10.9,10.91,10.85,10.87,12500.0
2011-08-10 12:25:00,10.86,10.86,10.77,10.78,11100.0,10.86,10.86,10.77,10.78,11100.0
2011-08-10 12:30:00,10.77,10.84,10.76,10.82,16400.0,10.77,10.84,10.76,10.82,16400.0
2011-08-10 12:35:00,10.82,10.83,10.71,10.73,19500.0,10.82,10.83,10.71,10.73,19500.0
2011-08-10 12:40:00,10.74,10.78,10.7,10.75,18000.0,10.74,10.78,10.7,10.75,18000.0
2011-08-10 12:45:00,10.75,10.79,10.75,10.77,9000.0,10.75,10.79,10.75,10.77,9000.0
2011-08-10 12:50:00,10.76,10.81,10.75,10.81,7500.0,10.76,10.81,10.75,10.81,7500.0
2011-08-10 12:55:00,10.81,10.87,10.78,10.86,12200.0,10.81,10.87,10.78,10.86,12200.0
2011-08-10 13:00:00,10.86,10.92,10.8,10.92,46400.0,10.86,10.92,10.8,10.92,46400.0
2011-08-10 13:05:00,10.93,10.95,10.9,10.95,50800.0,10.93,10.95,10.9,10.95,50800.0
2011-08-10 13:10:00,10.94,10.97,10.93,10.96,30300.0,10.94,10.97,10.93,10.96,30300.0
2011-08-10 13:15:00,10.96,10.98,10.87,10.9,27400.0,10.96,10.98,10.87,10.9,27400.0
2011-08-10 13:20:00,10.9,10.93,10.86,10.91,19800.0,10.9,10.93,10.86,10.91,19800.0
2011-08-10 13:25:00,10.9,10.97,10.89,10.94,14200.0,10.9,10.97,10.89,10.94,14200.0
2011-08-10 13:30:00,10.94,10.97,10.92,10.93,33000.0,10.94,10.97,10.92,10.93,33000.0
2011-08-10 13:35:00,10.94,10.95,10.9,10.92,13400.0,10.94,10.95,10.9,10.92,13400.0
2011-08-10 13:40:00,10.92,10.94,10.9,10.93,11500.0,10.92,10.94,10.9,10.93,11500.0
2011-08-10 13:45:00,10.93,11.01,10.93,10.96,20400.0,10.93,11.01,10.93,10.96,20400.0
2011-08-10 13:50:00,10.97,11.07,10.97,11.07,25600.0,10.97,11.07,10.97,11.07,25600.0
2011-08-10 13:55:00,11.07,11.09,11.03,11.06,16600.0,11.07,11.09,11.03,11.06,16600.0
2011-08-10 14:00:00,11.06,11.06,11.0,11.02,13700.0,11.06,11.06,11.0,11.02,13700.0
2011-08-10 14:05:00,11.02,11.17,11.02,11.17,55100.0,11.02,11.17,11.02,11.17,55100.0
2011-08-10 14:10:00,11.16,11.25,11.16,11.23,36900.0,11.16,11.25,11.16,11.23,36900.0
2011-08-10 14:15:00,11.22,11.25,11.19,11.21,58100.0,11.22,11.25,11.19,11.21,58100.0
2011-08-10 14:20:00,11.21,11.25,11.21,11.22,19400.0,11.21,11.25,11.21,11.22,19400.0
2011-08-10 14:25:00,11.22,11.26,11.19,11.2,16200.0,11.22,11.26,11.19,11.2,16200.0
2011-08-10 14:30:00,11.2,11.2,11.16,11.17,21700.0,11.2,11.2,11.16,11.17,21700.0
2011-08-10 14:35:00,11.18,11.19,11.13,11.13,23800.0,11.18,11.19,11.13,11.13,23800.0
2011-08-10 14:40:00,11.13,11.16,11.12,11.13,13600.0,11.13,11.16,11.12,11.13,13600.0
2011-08-10 14:45:00,11.13,11.21,11.12,11.13,21400.0,11.13,11.21,11.12,11.13,21400.0
2011-08-10 14:50:00,11.14,11.14,11.07,11.07,26200.0,11.14,11.14,11.07,11.07,26200.0
2011-08-10 14:55:00,11.07,11.11,11.05,11.05,20300.0,11.07,11.11,11.05,11.05,20300.0
2011-08-10 15:00:00,11.04,11.05,11.01,11.04,19300.0,11.04,11.05,11.01,11.04,19300.0
2011-08-10 15:05:00,11.04,11.04,10.95,10.95,28900.0,11.04,11.04,10.95,10.95,28900.0
2011-08-10 15:10:00,10.95,10.98,10.93,10.94,27400.0,10.95,10.98,10.93,10.94,27400.0
2011-08-10 15:15:00,10.94,10.97,10.91,10.95,24800.0,10.94,10.97,10.91,10.95,24800.0
2011-08-10 15:20:00,10.95,10.98,10.93,10.97,32800.0,10.95,10.98,10.93,10.97,32800.0
2011-08-10 15:25:00,10.98,11.03,10.92,10.92,32000.0,10.98,11.03,10.92,10.92,32000.0
2011-08-10 15:30:00,10.92,10.94,10.86,10.86,34600.0,10.92,10.94,10.86,10.86,34600.0
2011-08-10 15:35:00,10.86,10.92,10.86,10.91,31600.0,10.86,10.92,10.86,10.91,31600.0
2011-08-10 15:40:00,10.91,11.0,10.91,10.95,78700.0,10.91,11.0,10.91,10.95,78700.0
2011-08-10 15:45:00,10.95,10.95,10.89,10.9,50800.0,10.95,10.95,10.89,10.9,50800.0
2011-08-10 15:50:00,10.9,10.91,10.85,10.85,66500.0,10.9,10.91,10.85,10.85,66500.0
2011-08-10 15:55:00,10.85,10.85,10.74,10.79,78300.0,10.85,10.85,10.74,10.79,78300.0
2011-08-11 09:30:00,10.86,10.95,10.81,10.9,32500.0,10.86,10.95,10.81,10.9,32500.0
2011-08-11 09:35:00,10.9,10.99,10.8,10.85,32700.0,10.9,10.99,10.8,10.85,32700.0
2011-08-11 09:40:00,10.86,10.9,10.72,10.73,30800.0,10.86,10.9,10.72,10.73,30800.0
2011-08-11 09:45:00,10.73,10.9,10.72,10.77,38000.0,10.73,10.9,10.72,10.77,38000.0
2011-08-11 09:50:00,10.77,10.78,10.63,10.69,41700.0,10.77,10.78,10.63,10.69,41700.0
2011-08-11 09:55:00,10.68,10.79,10.66,10.7,65800.0,10.68,10.79,10.66,10.7,65800.0
2011-08-11 10:00:00,10.71,10.86,10.7,10.86,34500.0,10.71,10.86,10.7,10.86,34500.0
2011-08-11 10:05:00,10.87,10.88,10.78,10.8,30500.0,10.87,10.88,10.78,10.8,30500.0
2011-08-11 10:10:00,10.81,10.84,10.74,10.84,27000.0,10.81,10.84,10.74,10.84,27000.0
2011-08-11 10:15:00,10.85,11.0,10.84,10.95,47100.0,10.85,11.0,10.84,10.95,47100.0
2011-08-11 10:20:00,10.94,11.01,10.87,11.0,16400.0,10.94,11.01,10.87,11.0,16400.0
2011-08-11 10:25:00,11.0,11.07,10.94,10.94,28400.0,11.0,11.07,10.94,10.94,28400.0
2011-08-11 10:30:00,10.95,11.04,10.94,10.98,31900.0,10.95,11.04,10.94,10.98,31900.0
2011-08-11 10:35:00,10.98,10.99,10.92,10.99,27300.0,10.98,10.99,10.92,10.99,27300.0
2011-08-11 10:40:00,10.99,11.02,10.94,11.02,12900.0,10.99,11.02,10.94,11.02,12900.0
2011-08-11 10:45:00,11.01,11.1,10.99,11.1,16500.0,11.01,11.1,10.99,11.1,16500.0
2011-08-11 10:50:00,11.09,11.09,11.03,11.04,10500.0,11.09,11.09,11.03,11.04,10500.0
2011-08-11 10:55:00,11.03,11.04,10.98,10.99,7300.0,11.03,11.04,10.98,10.99,7300.0
2011-08-11 11:00:00,10.98,11.01,10.95,11.0,20400.0,10.98,11.01,10.95,11.0,20400.0
2011-08-11 11:05:00,11.0,11.02,10.97,11.0,15500.0,11.0,11.02,10.97,11.0,15500.0
2011-08-11 11:10:00,10.98,10.99,10.91,10.95,21900.0,10.98,10.99,10.91,10.95,21900.0
2011-08-11 11:15:00,10.96,10.96,10.91,10.96,11400.0,10.96,10.96,10.91,10.96,11400.0
2011-08-11 11:20:00,10.95,10.96,10.9,10.92,8900.0,10.95,10.96,10.9,10.92,8900.0
2011-08-11 11:25:00,10.92,10.98,10.87,10.98,17500.0,10.92,10.98,10.87,10.98,17500.0
2011-08-11 11:30:00,10.98,11.03,10.97,11.0,15600.0,10.98,11.03,10.97,11.0,15600.0
2011-08-11 11:35:00,11.01,11.03,10.95,10.95,26500.0,11.01,11.03,10.95,10.95,26500.0
2011-08-11 11:40:00,10.95,10.96,10.92,10.95,23800.0,10.95,10.96,10.92,10.95,23800.0
2011-08-11 11:45:00,10.96,10.96,10.89,10.89,13400.0,10.96,10.96,10.89,10.89,13400.0
2011-08-11 11:50:00,10.9,10.96,10.89,10.95,12200.0,10.9,10.96,10.89,10.95,12200.0
2011-08-11 11:55:00,10.96,10.96,10.91,10.91,12800.0,10.96,10.96,10.91,10.91,12800.0
2011-08-11 12:00:00,10.93,10.93,10.86,10.89,16100.0,10.93,10.93,10.86,10.89,16100.0
2011-08-11 12:05:00,10.89,10.95,10.89,10.92,7000.0,10.89,10.95,10.89,10.92,7000.0
2011-08-11 12:10:00,10.92,10.94,10.88,10.92,7100.0,10.92,10.94,10.88,10.92,7100.0
2011-08-11 12:15:00,10.94,10.97,10.93,10.94,10300.0,10.94,10.97,10.93,10.94,10300.0
2011-08-11 12:20:00,10.93,10.97,10.92,10.92,10200.0,10.93,10.97,10.92,10.92,10200.0
2011-08-11 12:25:00,10.93,10.93,10.89,10.9,3300.0,10.93,10.93,10.89,10.9,3300.0
2011-08-11 12:30:00,10.9,10.96,10.9,10.95,13400.0,10.9,10.96,10.9,10.95,13400.0
2011-08-11 12:35:00,10.95,10.96,10.94,10.96,5100.0,10.95,10.96,10.94,10.96,5100.0
2011-08-11 12:40:00,10.97,11.01,10.96,11.01,7900.0,10.97,11.01,10.96,11.01,7900.0
2011-08-11 12:45:00,11.01,11.05,11.01,11.01,6200.0,11.01,11.05,11.01,11.01,6200.0
2011-08-11 12:50:00,11.01,11.04,11.01,11.04,4600.0,11.01,11.04,11.01,11.04,4600.0
2011-08-11 12:55:00,11.03,11.1,11.03,11.08,19400.0,11.03,11.1,11.03,11.08,19400.0
2011-08-11 13:00:00,11.07,11.08,10.99,11.01,23200.0,11.07,11.08,10.99,11.01,23200.0
2011-08-11 13:05:00,11.02,11.03,11.0,11.01,9900.0,11.02,11.03,11.0,11.01,9900.0
2011-08-11 13:10:00,11.03,11.06,11.01,11.04,11200.0,11.03,11.06,11.01,11.04,11200.0
2011-08-11 13:15:00,11.06,11.06,11.0,11.0,8800.0,11.06,11.06,11.0,11.0,8800.0
2011-08-11 13:20:00,11.01,11.06,10.99,11.04,6600.0,11.01,11.06,10.99,11.04,6600.0
2011-08-11 13:25:00,11.04,11.08,11.01,11.05,8000.0,11.04,11.08,11.01,11.05,8000.0
2011-08-11 13:30:00,11.05,11.11,11.05,11.1,14500.0,11.05,11.11,11.05,11.1,14500.0
2011-08-11 13:35:00,11.09,11.09,11.05,11.08,16200.0,11.09,11.09,11.05,11.08,16200.0
2011-08-11 13:40:00,11.07,11.07,11.04,11.04,22500.0,11.07,11.07,11.04,11.04,22500.0
2011-08-11 13:45:00,11.05,11.09,11.04,11.05,10400.0,11.05,11.09,11.04,11.05,10400.0
2011-08-11 13:50:00,11.05,11.09,11.04,11.07,16700.0,11.05,11.09,11.04,11.07,16700.0
2011-08-11 13:55:00,11.08,11.08,11.06,11.07,12900.0,11.08,11.08,11.06,11.07,12900.0
2011-08-11 14:00:00,11.07,11.07,11.04,11.05,11400.0,11.07,11.07,11.04,11.05,11400.0
2011-08-11 14:05:00,11.06,11.07,11.05,11.06,4100.0,11.06,11.07,11.05,11.06,4100.0
2011-08-11 14:10:00,11.06,11.14,11.06,11.13,27700.0,11.06,11.14,11.06,11.13,27700.0
2011-08-11 14:15:00,11.13,11.13,11.11,11.11,10400.0,11.13,11.13,11.11,11.11,10400.0
2011-08-11 14:20:00,11.11,11.15,11.11,11.15,19500.0,11.11,11.15,11.11,11.15,19500.0
2011-08-11 14:25:00,11.15,11.2,11.14,11.2,18200.0,11.15,11.2,11.14,11.2,18200.0
2011-08-11 14:30:00,11.19,11.19,11.11,11.12,8500.0,11.19,11.19,11.11,11.12,8500.0
2011-08-11 14:35:00,11.12,11.15,11.12,11.14,9500.0,11.12,11.15,11.12,11.14,9500.0
2011-08-11 14:40:00,11.14,11.14,11.1,11.14,44400.0,11.14,11.14,11.1,11.14,44400.0
2011-08-11 14:45:00,11.14,11.15,11.12,11.13,15800.0,11.14,11.15,11.12,11.13,15800.0
2011-08-11 14:50:00,11.13,11.18,11.13,11.16,23000.0,11.13,11.18,11.13,11.16,23000.0
2011-08-11 14:55:00,11.16,11.2,11.13,11.17,44300.0,11.16,11.2,11.13,11.17,44300.0
2011-08-11 15:00:00,11.17,11.2,11.17,11.2,23200.0,11.17,11.2,11.17,11.2,23200.0
2011-08-11 15:05:00,11.2,11.23,11.2,11.22,22900.0,11.2,11.23,11.2,11.22,22900.0
2011-08-11 15:10:00,11.22,11.25,11.18,11.24,27400.0,11.22,11.25,11.18,11.24,27400.0
2011-08-11 15:15:00,11.23,11.3,11.22,11.29,16900.0,11.23,11.3,11.22,11.29,16900.0
2011-08-11 15:20:00,11.28,11.35,11.28,11.34,27100.0,11.28,11.35,11.28,11.34,27100.0
2011-08-11 15:25:00,11.34,11.37,11.34,11.37,98600.0,11.34,11.37,11.34,11.37,98600.0
2011-08-11 15:30:00,11.38,11.44,11.37,11.43,46200.0,11.38,11.44,11.37,11.43,46200.0
2011-08-11 15:35:00,11.43,11.44,11.39,11.41,51100.0,11.43,11.44,11.39,11.41,51100.0
2011-08-11 15:40:00,11.42,11.44,11.4,11.4,76200.0,11.42,11.44,11.4,11.4,76200.0
2011-08-11 15:45:00,11.4,11.41,11.33,11.34,104800.0,11.4,11.41,11.33,11.34,104800.0
2011-08-11 15:50:00,11.33,11.34,11.29,11.29,120900.0,11.33,11.34,11.29,11.29,120900.0
2011-08-11 15:55:00,11.29,11.32,11.22,11.25,117000.0,11.29,11.32,11.22,11.25,117000.0
2011-08-12 09:30:00,11.39,11.39,11.27,11.36,14300.0,11.39,11.39,11.27,11.36,14300.0
2011-08-12 09:35:00,11.36,11.36,11.19,11.32,41000.0,11.36,11.36,11.19,11.32,41000.0
2011-08-12 09:40:00,11.32,11.41,11.27,11.41,25100.0,11.32,11.41,11.27,11.41,25100.0
2011-08-12 09:45:00,11.41,11.45,11.37,11.45,15200.0,11.41,11.45,11.37,11.45,15200.0
2011-08-12 09:50:00,11.44,11.44,11.34,11.36,11800.0,11.44,11.44,11.34,11.36,11800.0
2011-08-12 09:55:00,11.31,11.43,11.28,11.4,35300.0,11.31,11.43,11.28,11.4,35300.0
2011-08-12 10:00:00,11.41,11.42,11.27,11.37,56800.0,11.41,11.42,11.27,11.37,56800.0
2011-08-12 10:05:00,11.37,11.43,11.34,11.36,16400.0,11.37,11.43,11.34,11.36,16400.0
2011-08-12 10:10:00,11.36,11.44,11.3,11.44,34900.0,11.36,11.44,11.3,11.44,34900.0
2011-08-12 10:15:00,11.44,11.51,11.43,11.48,53400.0,11.44,11.51,11.43,11.48,53400.0
2011-08-12 10:20:00,11.49,11.5,11.44,11.48,46200.0,11.49,11.5,11.44,11.48,46200.0
2011-08-12 10:25:00,11.49,11.6,11.47,11.54,40500.0,11.49,11.6,11.47,11.54,40500.0
2011-08-12 10:30:00,11.54,11.55,11.5,11.5,12600.0,11.54,11.55,11.5,11.5,12600.0
2011-08-12 10:35:00,11.51,11.54,11.51,11.53,15100.0,11.51,11.54,11.51,11.53,15100.0
2011-08-12 10:40:00,11.55,11.55,11.42,11.42,10700.0,11.55,11.55,11.42,11.42,10700.0
2011-08-12 10:45:00,11.43,11.52,11.43,11.48,27200.0,11.43,11.52,11.43,11.48,27200.0
2011-08-12 10:50:00,11.48,11.51,11.44,11.49,13700.0,11.48,11.51,11.44,11.49,13700.0
2011-08-12 10:55:00,11.5,11.51,11.45,11.5,8300.0,11.5,11.51,11.45,11.5,8300.0
2011-08-12 11:00:00,11.51,11.53,11.45,11.45,12500.0,11.51,11.53,11.45,11.45,12500.0
2011-08-12 11:05:00,11.45,11.5,11.45,11.49,9100.0,11.45,11.5,11.45,11.49,9100.0
2011-08-12 11:10:00,11.49,11.5,11.45,11.49,7900.0,11.49,11.5,11.45,11.49,7900.0
2011-08-12 11:15:00,11.49,11.5,11.47,11.48,6500.0,11.49,11.5,11.47,11.48,6500.0
2011-08-12 11:20:00,11.47,11.49,11.44,11.47,23700.0,11.47,11.49,11.44,11.47,23700.0
2011-08-12 11:25:00,11.47,11.5,11.47,11.5,15700.0,11.47,11.5,11.47,11.5,15700.0
2011-08-12 11:30:00,11.49,11.51,11.46,11.5,7300.0,11.49,11.51,11.46,11.5,7300.0
2011-08-12 11:35:00,11.51,11.56,11.51,11.54,12500.0,11.51,11.56,11.51,11.54,12500.0
2011-08-12 11:40:00,11.54,11.56,11.51,11.55,10200.0,11.54,11.56,11.51,11.55,10200.0
2011-08-12 11:45:00,11.55,11.58,11.55,11.56,6400.0,11.55,11.58,11.55,11.56,6400.0
2011-08-12 11:50:00,11.56,11.59,11.55,11.58,11300.0,11.56,11.59,11.55,11.58,11300.0
2011-08-12 11:55:00,11.58,11.58,11.55,11.57,12500.0,11.58,11.58,11.55,11.57,12500.0
2011-08-12 12:00:00,11.57,11.58,11.54,11.56,12000.0,11.57,11.58,11.54,11.56,12000.0
2011-08-12 12:05:00,11.56,11.56,11.54,11.55,3600.0,11.56,11.56,11.54,11.55,3600.0
2011-08-12 12:10:00,11.55,11.55,11.5,11.51,6400.0,11.55,11.55,11.5,11.51,6400.0
2011-08-12 12:15:00,11.5,11.57,11.5,11.55,39800.0,11.5,11.57,11.5,11.55,39800.0
2011-08-12 12:20:00,11.54,11.55,11.51,11.51,7000.0,11.54,11.55,11.51,11.51,7000.0
2011-08-12 12:25:00,11.51,11.51,11.46,11.5,13600.0,11.51,11.51,11.46,11.5,13600.0
2011-08-12 12:30:00,11.49,11.52,11.46,11.52,14800.0,11.49,11.52,11.46,11.52,14800.0
2011-08-12 12:35:00,11.51,11.51,11.45,11.45,11000.0,11.51,11.51,11.45,11.45,11000.0
2011-08-12 12:40:00,11.45,11.5,11.45,11.49,9600.0,11.45,11.5,11.45,11.49,9600.0
2011-08-12 12:45:00,11.49,11.49,11.43,11.43,8900.0,11.49,11.49,11.43,11.43,8900.0
2011-08-12 12:50:00,11.42,11.45,11.41,11.45,10000.0,11.42,11.45,11.41,11.45,10000.0
2011-08-12 12:55:00,11.45,11.46,11.44,11.46,4500.0,11.45,11.46,11.44,11.46,4500.0
2011-08-12 13:00:00,11.46,11.47,11.45,11.47,10500.0,11.46,11.47,11.45,11.47,10500.0
2011-08-12 13:05:00,11.47,11.48,11.44,11.45,11500.0,11.47,11.48,11.44,11.45,11500.0
2011-08-12 13:10:00,11.45,11.46,11.43,11.43,7300.0,11.45,11.46,11.43,11.43,7300.0
2011-08-12 13:15:00,11.43,11.45,11.41,11.45,12500.0,11.43,11.45,11.41,11.45,12500.0
2011-08-12 13:20:00,11.44,11.45,11.41,11.42,30500.0,11.44,11.45,11.41,11.42,30500.0
2011-08-12 13:25:00,11.41,11.45,11.4,11.45,13600.0,11.41,11.45,11.4,11.45,13600.0
2011-08-12 13:30:00,11.45,11.46,11.42,11.46,16400.0,11.45,11.46,11.42,11.46,16400.0
2011-08-12 13:35:00,11.46,11.51,11.45,11.5,23600.0,11.46,11.51,11.45,11.5,23600.0
2011-08-12 13:40:00,11.5,11.52,11.49,11.51,35400.0,11.5,11.52,11.49,11.51,35400.0
2011-08-12 13:45:00,11.5,11.51,11.5,11.51,4000.0,11.5,11.51,11.5,11.51,4000.0
2011-08-12 13:50:00,11.5,11.55,11.5,11.55,14000.0,11.5,11.55,11.5,11.55,14000.0
2011-08-12 13:55:00,11.54,11.56,11.54,11.56,10400.0,11.54,11.56,11.54,11.56,10400.0
2011-08-12 14:00:00,11.57,11.58,11.54,11.54,24800.0,11.57,11.58,11.54,11.54,24800.0
2011-08-12 14:05:00,11.55,11.55,11.54,11.54,3500.0,11.55,11.55,11.54,11.54,3500.0
2011-08-12 14:10:00,11.54,11.55,11.48,11.5,11300.0,11.54,11.55,11.48,11.5,11300.0
2011-08-12 14:15:00,11.5,11.52,11.44,11.46,30000.0,11.5,11.52,11.44,11.46,30000.0
2011-08-12 14:20:00,11.46,11.46,11.38,11.4,18900.0,11.46,11.46,11.38,11.4,18900.0
2011-08-12 14:25:00,11.4,11.43,11.36,11.38,22300.0,11.4,11.43,11.36,11.38,22300.0
2011-08-12 14:30:00,11.38,11.4,11.36,11.38,15100.0,11.38,11.4,11.36,11.38,15100.0
2011-08-12 14:35:00,11.38,11.38,11.33,11.36,10900.0,11.38,11.38,11.33,11.36,10900.0
2011-08-12 14:40:00,11.36,11.41,11.34,11.4,17400.0,11.36,11.41,11.34,11.4,17400.0
2011-08-12 14:45:00,11.4,11.45,11.4,11.4,18900.0,11.4,11.45,11.4,11.4,18900.0
2011-08-12 14:50:00,11.4,11.42,11.37,11.42,12300.0,11.4,11.42,11.37,11.42,12300.0
2011-08-12 14:55:00,11.42,11.44,11.4,11.44,13100.0,11.42,11.44,11.4,11.44,13100.0
2011-08-12 15:00:00,11.44,11.47,11.43,11.44,15500.0,11.44,11.47,11.43,11.44,15500.0
2011-08-12 15:05:00,11.44,11.48,11.42,11.43,19300.0,11.44,11.48,11.42,11.43,19300.0
2011-08-12 15:10:00,11.42,11.45,11.4,11.42,29200.0,11.42,11.45,11.4,11.42,29200.0
2011-08-12 15:15:00,11.42,11.44,11.41,11.42,18800.0,11.42,11.44,11.41,11.42,18800.0
2011-08-12 15:20:00,11.42,11.45,11.41,11.44,16800.0,11.42,11.45,11.41,11.44,16800.0
2011-08-12 15:25:00,11.44,11.44,11.41,11.42,19900.0,11.44,11.44,11.41,11.42,19900.0
2011-08-12 15:30:00,11.42,11.42,11.35,11.39,44000.0,11.42,11.42,11.35,11.39,44000.0
2011-08-12 15:35:00,11.39,11.43,11.38,11.42,28600.0,11.39,11.43,11.38,11.42,28600.0
2011-08-12 15:40:00,11.42,11.48,11.41,11.45,43100.0,11.42,11.48,11.41,11.45,43100.0
2011-08-12 15:45:00,11.46,11.47,11.43,11.45,26700.0,11.46,11.47,11.43,11.45,26700.0
2011-08-12 15:50:00,11.45,11.47,11.43,11.46,43500.0,11.45,11.47,11.43,11.46,43500.0
2011-08-12 15:55:00,11.46,11.48,11.45,11.48,33700.0,11.46,11.48,11.45,11.48,33700.0
2011-08-15 09:30:00,11.55,11.91,11.5,11.91,66000.0,11.55,11.91,11.5,11.91,66000.0
2011-08-15 09:35:00,11.93,12.0,11.85,11.96,68200.0,11.93,12.0,11.85,11.96,68200.0
2011-08-15 09:40:00,11.98,12.02,11.96,12.0,29400.0,11.98,12.02,11.96,12.0,29400.0
2011-08-15 09:45:00,12.02,12.02,11.92,11.97,16200.0,12.02,12.02,11.92,11.97,16200.0
2011-08-15 09:50:00,11.96,11.99,11.89,11.91,25800.0,11.96,11.99,11.89,11.91,25800.0
2011-08-15 09:55:00,11.92,11.93,11.87,11.93,20300.0,11.92,11.93,11.87,11.93,20300.0
2011-08-15 10:00:00,11.93,11.97,11.89,11.89,27600.0,11.93,11.97,11.89,11.89,27600.0
2011-08-15 10:05:00,11.89,11.95,11.88,11.94,23500.0,11.89,11.95,11.88,11.94,23500.0
2011-08-15 10:10:00,11.94,11.96,11.92,11.94,21900.0,11.94,11.96,11.92,11.94,21900.0
2011-08-15 10:15:00,11.95,11.96,11.93,11.93,27700.0,11.95,11.96,11.93,11.93,27700.0
2011-08-15 10:20:00,11.93,11.94,11.89,11.94,17200.0,11.93,11.94,11.89,11.94,17200.0
2011-08-15 10:25:00,11.93,11.94,11.86,11.86,10800.0,11.93,11.94,11.86,11.86,10800.0
2011-08-15 10:30:00,11.87,11.89,11.82,11.82,19100.0,11.87,11.89,11.82,11.82,19100.0
2011-08-15 10:35:00,11.82,11.83,11.79,11.79,25500.0,11.82,11.83,11.79,11.79,25500.0
2011-08-15 10:40:00,11.78,11.83,11.77,11.82,36300.0,11.78,11.83,11.77,11.82,36300.0
2011-08-15 10:45:00,11.81,11.82,11.78,11.79,12500.0,11.81,11.82,11.78,11.79,12500.0
2011-08-15 10:50:00,11.79,11.81,11.77,11.77,8600.0,11.79,11.81,11.77,11.77,8600.0
2011-08-15 10:55:00,11.78,11.79,11.76,11.76,14200.0,11.78,11.79,11.76,11.76,14200.0
2011-08-15 11:00:00,11.77,11.78,11.76,11.77,11000.0,11.77,11.78,11.76,11.77,11000.0
2011-08-15 11:05:00,11.77,11.77,11.74,11.74,6600.0,11.77,11.77,11.74,11.74,6600.0
2011-08-15 11:10:00,11.74,11.74,11.7,11.71,8000.0,11.74,11.74,11.7,11.71,8000.0
2011-08-15 11:15:00,11.7,11.7,11.67,11.67,25800.0,11.7,11.7,11.67,11.67,25800.0
2011-08-15 11:20:00,11.67,11.7,11.66,11.7,17100.0,11.67,11.7,11.66,11.7,17100.0
2011-08-15 11:25:00,11.71,11.77,11.7,11.77,37900.0,11.71,11.77,11.7,11.77,37900.0
2011-08-15 11:30:00,11.76,11.77,11.73,11.75,25100.0,11.76,11.77,11.73,11.75,25100.0
2011-08-15 11:35:00,11.76,11.76,11.75,11.76,2500.0,11.76,11.76,11.75,11.76,2500.0
2011-08-15 11:40:00,11.76,11.79,11.75,11.79,7500.0,11.76,11.79,11.75,11.79,7500.0
2011-08-15 11:45:00,11.79,11.84,11.79,11.83,22200.0,11.79,11.84,11.79,11.83,22200.0
2011-08-15 11:50:00,11.83,11.86,11.82,11.85,6100.0,11.83,11.86,11.82,11.85,6100.0
2011-08-15 11:55:00,11.85,11.85,11.81,11.82,9300.0,11.85,11.85,11.81,11.82,9300.0
2011-08-15 12:00:00,11.81,11.85,11.81,11.83,6500.0,11.81,11.85,11.81,11.83,6500.0
2011-08-15 12:05:00,11.83,11.83,11.77,11.77,6800.0,11.83,11.83,11.77,11.77,6800.0
2011-08-15 12:10:00,11.77,11.78,11.76,11.76,5600.0,11.77,11.78,11.76,11.76,5600.0
2011-08-15 12:15:00,11.76,11.78,11.76,11.78,2800.0,11.76,11.78,11.76,11.78,2800.0
2011-08-15 12:20:00,11.77,11.78,11.75,11.76,9000.0,11.77,11.78,11.75,11.76,9000.0
2011-08-15 12:25:00,11.76,11.78,11.76,11.78,7300.0,11.76,11.78,11.76,11.78,7300.0
2011-08-15 12:30:00,11.78,11.79,11.78,11.79,1600.0,11.78,11.79,11.78,11.79,1600.0
2011-08-15 12:35:00,11.78,11.78,11.76,11.78,4200.0,11.78,11.78,11.76,11.78,4200.0
2011-08-15 12:40:00,11.78,11.8,11.77,11.79,4600.0,11.78,11.8,11.77,11.79,4600.0
2011-08-15 12:45:00,11.8,11.8,11.78,11.79,8100.0,11.8,11.8,11.78,11.79,8100.0
2011-08-15 12:50:00,11.78,11.81,11.78,11.79,7100.0,11.78,11.81,11.78,11.79,7100.0
2011-08-15 12:55:00,11.8,11.8,11.79,11.79,2400.0,11.8,11.8,11.79,11.79,2400.0
2011-08-15 13:00:00,11.8,11.83,11.77,11.79,10700.0,11.8,11.83,11.77,11.79,10700.0
2011-08-15 13:05:00,11.79,11.79,11.75,11.76,5800.0,11.79,11.79,11.75,11.76,5800.0
2011-08-15 13:10:00,11.76,11.76,11.64,11.67,60900.0,11.76,11.76,11.64,11.67,60900.0
2011-08-15 13:15:00,11.68,11.68,11.64,11.64,21600.0,11.68,11.68,11.64,11.64,21600.0
2011-08-15 13:20:00,11.65,11.66,11.6,11.61,32000.0,11.65,11.66,11.6,11.61,32000.0
2011-08-15 13:25:00,11.61,11.63,11.61,11.62,15100.0,11.61,11.63,11.61,11.62,15100.0
2011-08-15 13:30:00,11.63,11.64,11.59,11.64,25200.0,11.63,11.64,11.59,11.64,25200.0
2011-08-15 13:35:00,11.64,11.67,11.63,11.65,28700.0,11.64,11.67,11.63,11.65,28700.0
2011-08-15 13:40:00,11.66,11.66,11.59,11.64,32300.0,11.66,11.66,11.59,11.64,32300.0
2011-08-15 13:45:00,11.64,11.65,11.61,11.61,9600.0,11.64,11.65,11.61,11.61,9600.0
2011-08-15 13:50:00,11.61,11.66,11.61,11.66,2800.0,11.61,11.66,11.61,11.66,2800.0
2011-08-15 13:55:00,11.65,11.65,11.64,11.65,3200.0,11.65,11.65,11.64,11.65,3200.0
2011-08-15 14:00:00,11.65,11.71,11.65,11.71,13100.0,11.65,11.71,11.65,11.71,13100.0
2011-08-15 14:05:00,11.72,11.72,11.7,11.72,6600.0,11.72,11.72,11.7,11.72,6600.0
2011-08-15 14:10:00,11.71,11.73,11.7,11.73,18000.0,11.71,11.73,11.7,11.73,18000.0
2011-08-15 14:15:00,11.73,11.75,11.73,11.75,11900.0,11.73,11.75,11.73,11.75,11900.0
2011-08-15 14:20:00,11.75,11.79,11.75,11.77,15600.0,11.75,11.79,11.75,11.77,15600.0
2011-08-15 14:25:00,11.77,11.8,11.77,11.8,7000.0,11.77,11.8,11.77,11.8,7000.0
2011-08-15 14:30:00,11.8,11.81,11.79,11.79,42800.0,11.8,11.81,11.79,11.79,42800.0
2011-08-15 14:35:00,11.8,11.8,11.79,11.79,12300.0,11.8,11.8,11.79,11.79,12300.0
2011-08-15 14:40:00,11.79,11.81,11.79,11.8,17100.0,11.79,11.81,11.79,11.8,17100.0
2011-08-15 14:45:00,11.8,11.82,11.8,11.82,12500.0,11.8,11.82,11.8,11.82,12500.0
2011-08-15 14:50:00,11.81,11.82,11.8,11.81,14200.0,11.81,11.82,11.8,11.81,14200.0
2011-08-15 14:55:00,11.81,11.84,11.8,11.83,14400.0,11.81,11.84,11.8,11.83,14400.0
2011-08-15 15:00:00,11.84,11.86,11.83,11.86,18900.0,11.84,11.86,11.83,11.86,18900.0
2011-08-15 15:05:00,11.86,11.89,11.86,11.89,15900.0,11.86,11.89,11.86,11.89,15900.0
2011-08-15 15:10:00,11.89,11.91,11.88,11.9,63500.0,11.89,11.91,11.88,11.9,63500.0
2011-08-15 15:15:00,11.91,11.91,11.9,11.91,7500.0,11.91,11.91,11.9,11.91,7500.0
2011-08-15 15:20:00,11.9,11.96,11.9,11.95,78500.0,11.9,11.96,11.9,11.95,78500.0
2011-08-15 15:25:00,11.95,11.96,11.92,11.93,72400.0,11.95,11.96,11.92,11.93,72400.0
2011-08-15 15:30:00,11.92,11.94,11.91,11.92,90000.0,11.92,11.94,11.91,11.92,90000.0
2011-08-15 15:35:00,11.93,11.98,11.92,11.94,65500.0,11.93,11.98,11.92,11.94,65500.0
2011-08-15 15:40:00,11.95,11.95,11.94,11.94,13800.0,11.95,11.95,11.94,11.94,13800.0
2011-08-15 15:45:00,11.95,11.96,11.93,11.93,40100.0,11.95,11.96,11.93,11.93,40100.0
2011-08-15 15:50:00,11.92,11.93,11.9,11.91,67500.0,11.92,11.93,11.9,11.91,67500.0
2011-08-15 15:55:00,11.91,11.92,11.9,11.91,115800.0,11.91,11.92,11.9,11.91,115800.0
2011-08-16 09:30:00,11.82,11.84,11.68,11.71,10100.0,11.82,11.84,11.68,11.71,10100.0
2011-08-16 09:35:00,11.75,11.76,11.71,11.72,11400.0,11.75,11.76,11.71,11.72,11400.0
2011-08-16 09:40:00,11.72,11.77,11.7,11.76,15200.0,11.72,11.77,11.7,11.76,15200.0
2011-08-16 09:45:00,11.75,11.83,11.73,11.76,29500.0,11.75,11.83,11.73,11.76,29500.0
2011-08-16 09:50:00,11.77,11.78,11.71,11.77,76500.0,11.77,11.78,11.71,11.77,76500.0
2011-08-16 09:55:00,11.76,11.82,11.75,11.75,15800.0,11.76,11.82,11.75,11.75,15800.0
2011-08-16 10:00:00,11.76,11.83,11.76,11.78,21600.0,11.76,11.83,11.76,11.78,21600.0
2011-08-16 10:05:00,11.79,11.81,11.77,11.81,27000.0,11.79,11.81,11.77,11.81,27000.0
2011-08-16 10:10:00,11.81,11.83,11.77,11.78,18400.0,11.81,11.83,11.77,11.78,18400.0
2011-08-16 10:15:00,11.79,11.81,11.78,11.81,13200.0,11.79,11.81,11.78,11.81,13200.0
2011-08-16 10:20:00,11.82,11.86,11.79,11.83,15900.0,11.82,11.86,11.79,11.83,15900.0
2011-08-16 10:25:00,11.83,11.86,11.81,11.84,20300.0,11.83,11.86,11.81,11.84,20300.0
2011-08-16 10:30:00,11.84,11.84,11.8,11.83,6800.0,11.84,11.84,11.8,11.83,6800.0
2011-08-16 10:35:00,11.84,11.87,11.82,11.85,32000.0,11.84,11.87,11.82,11.85,32000.0
2011-08-16 10:40:00,11.85,11.88,11.83,11.85,13900.0,11.85,11.88,11.83,11.85,13900.0
2011-08-16 10:45:00,11.85,11.86,11.83,11.85,11800.0,11.85,11.86,11.83,11.85,11800.0
2011-08-16 10:50:00,11.85,11.86,11.83,11.86,27700.0,11.85,11.86,11.83,11.86,27700.0
2011-08-16 10:55:00,11.86,11.88,11.85,11.86,11100.0,11.86,11.88,11.85,11.86,11100.0
2011-08-16 11:00:00,11.86,11.86,11.81,11.82,7900.0,11.86,11.86,11.81,11.82,7900.0
2011-08-16 11:05:00,11.83,11.83,11.78,11.8,10400.0,11.83,11.83,11.78,11.8,10400.0
2011-08-16 11:10:00,11.79,11.82,11.78,11.81,16600.0,11.79,11.82,11.78,11.81,16600.0
2011-08-16 11:15:00,11.81,11.82,11.78,11.78,5600.0,11.81,11.82,11.78,11.78,5600.0
2011-08-16 11:20:00,11.78,11.8,11.78,11.8,10300.0,11.78,11.8,11.78,11.8,10300.0
2011-08-16 11:25:00,11.8,11.8,11.77,11.78,19400.0,11.8,11.8,11.77,11.78,19400.0
2011-08-16 11:30:00,11.77,11.78,11.72,11.73,6700.0,11.77,11.78,11.72,11.73,6700.0
2011-08-16 11:35:00,11.73,11.76,11.73,11.76,31600.0,11.73,11.76,11.73,11.76,31600.0
2011-08-16 11:40:00,11.75,11.8,11.75,11.79,15200.0,11.75,11.8,11.75,11.79,15200.0
2011-08-16 11:45:00,11.8,11.81,11.75,11.77,11000.0,11.8,11.81,11.75,11.77,11000.0
2011-08-16 11:50:00,11.77,11.81,11.76,11.81,20500.0,11.77,11.81,11.76,11.81,20500.0
2011-08-16 11:55:00,11.8,11.8,11.77,11.78,11800.0,11.8,11.8,11.77,11.78,11800.0
2011-08-16 12:00:00,11.78,11.78,11.77,11.77,6700.0,11.78,11.78,11.77,11.77,6700.0
2011-08-16 12:05:00,11.77,11.79,11.74,11.79,31800.0,11.77,11.79,11.74,11.79,31800.0
2011-08-16 12:10:00,11.8,11.83,11.71,11.76,33000.0,11.8,11.83,11.71,11.76,33000.0
2011-08-16 12:15:00,11.76,11.77,11.71,11.77,74400.0,11.76,11.77,11.71,11.77,74400.0
2011-08-16 12:20:00,11.75,11.78,11.73,11.73,22200.0,11.75,11.78,11.73,11.73,22200.0
2011-08-16 12:25:00,11.74,11.75,11.64,11.65,17100.0,11.74,11.75,11.64,11.65,17100.0
2011-08-16 12:30:00,11.65,11.67,11.61,11.66,8600.0,11.65,11.67,11.61,11.66,8600.0
2011-08-16 12:35:00,11.65,11.67,11.63,11.64,8000.0,11.65,11.67,11.63,11.64,8000.0
2011-08-16 12:40:00,11.64,11.66,11.63,11.63,4600.0,11.64,11.66,11.63,11.63,4600.0
2011-08-16 12:45:00,11.63,11.64,11.58,11.59,5500.0,11.63,11.64,11.58,11.59,5500.0
2011-08-16 12:50:00,11.59,11.61,11.57,11.58,9800.0,11.59,11.61,11.57,11.58,9800.0
2011-08-16 12:55:00,11.58,11.58,11.56,11.57,6500.0,11.58,11.58,11.56,11.57,6500.0
2011-08-16 13:00:00,11.56,11.57,11.5,11.53,14700.0,11.56,11.57,11.5,11.53,14700.0
2011-08-16 13:05:00,11.53,11.53,11.5,11.52,21300.0,11.53,11.53,11.5,11.52,21300.0
2011-08-16 13:10:00,11.52,11.52,11.5,11.52,9900.0,11.52,11.52,11.5,11.52,9900.0
2011-08-16 13:15:00,11.52,11.52,11.5,11.51,3300.0,11.52,11.52,11.5,11.51,3300.0
2011-08-16 13:20:00,11.51,11.53,11.48,11.53,9800.0,11.51,11.53,11.48,11.53,9800.0
2011-08-16 13:25:00,11.53,11.53,11.5,11.51,5800.0,11.53,11.53,11.5,11.51,5800.0
2011-08-16 13:30:00,11.51,11.54,11.49,11.53,7400.0,11.51,11.54,11.49,11.53,7400.0
2011-08-16 13:35:00,11.53,11.53,11.52,11.52,4100.0,11.53,11.53,11.52,11.52,4100.0
2011-08-16 13:40:00,11.53,11.54,11.51,11.52,5800.0,11.53,11.54,11.51,11.52,5800.0
2011-08-16 13:45:00,11.52,11.56,11.52,11.56,5600.0,11.52,11.56,11.52,11.56,5600.0
2011-08-16 13:50:00,11.55,11.62,11.55,11.6,36900.0,11.55,11.62,11.55,11.6,36900.0
2011-08-16 13:55:00,11.59,11.6,11.59,11.59,9700.0,11.59,11.6,11.59,11.59,9700.0
2011-08-16 14:00:00,11.59,11.62,11.57,11.6,23800.0,11.59,11.62,11.57,11.6,23800.0
2011-08-16 14:05:00,11.6,11.62,11.6,11.61,8100.0,11.6,11.62,11.6,11.61,8100.0
2011-08-16 14:10:00,11.61,11.63,11.6,11.62,12100.0,11.61,11.63,11.6,11.62,12100.0
2011-08-16 14:15:00,11.61,11.61,11.59,11.6,9900.0,11.61,11.61,11.59,11.6,9900.0
2011-08-16 14:20:00,11.59,11.6,11.57,11.57,6100.0,11.59,11.6,11.57,11.57,6100.0
2011-08-16 14:25:00,11.57,11.57,11.56,11.56,2300.0,11.57,11.57,11.56,11.56,2300.0
2011-08-16 14:30:00,11.57,11.57,11.54,11.56,10500.0,11.57,11.57,11.54,11.56,10500.0
2011-08-16 14:35:00,11.56,11.57,11.52,11.55,14900.0,11.56,11.57,11.52,11.55,14900.0
2011-08-16 14:40:00,11.55,11.55,11.54,11.54,7900.0,11.55,11.55,11.54,11.54,7900.0
2011-08-16 14:45:00,11.54,11.56,11.53,11.54,24100.0,11.54,11.56,11.53,11.54,24100.0
2011-08-16 14:50:00,11.55,11.55,11.5,11.52,32000.0,11.55,11.55,11.5,11.52,32000.0
2011-08-16 14:55:00,11.52,11.53,11.49,11.49,26900.0,11.52,11.53,11.49,11.49,26900.0
2011-08-16 15:00:00,11.5,11.52,11.49,11.5,28500.0,11.5,11.52,11.49,11.5,28500.0
2011-08-16 15:05:00,11.51,11.57,11.51,11.57,13300.0,11.51,11.57,11.51,11.57,13300.0
2011-08-16 15:10:00,11.58,11.61,11.54,11.55,13700.0,11.58,11.61,11.54,11.55,13700.0
2011-08-16 15:15:00,11.55,11.61,11.55,11.6,9100.0,11.55,11.61,11.55,11.6,9100.0
2011-08-16 15:20:00,11.61,11.63,11.6,11.61,23900.0,11.61,11.63,11.6,11.61,23900.0
2011-08-16 15:25:00,11.62,11.67,11.61,11.66,22800.0,11.62,11.67,11.61,11.66,22800.0
2011-08-16 15:30:00,11.67,11.67,11.66,11.67,17400.0,11.67,11.67,11.66,11.67,17400.0
2011-08-16 15:35:00,11.67,11.68,11.67,11.68,19600.0,11.67,11.68,11.67,11.68,19600.0
2011-08-16 15:40:00,11.68,11.7,11.67,11.7,21600.0,11.68,11.7,11.67,11.7,21600.0
2011-08-16 15:45:00,11.69,11.7,11.61,11.65,54100.0,11.69,11.7,11.61,11.65,54100.0
2011-08-16 15:50:00,11.66,11.67,11.61,11.61,80400.0,11.66,11.67,11.61,11.61,80400.0
2011-08-16 15:55:00,11.62,11.62,11.6,11.61,64400.0,11.62,11.62,11.6,11.61,64400.0
2011-08-17 09:30:00,11.72,11.74,11.66,11.7,8100.0,11.72,11.74,11.66,11.7,8100.0
2011-08-17 09:35:00,11.71,11.72,11.66,11.67,4300.0,11.71,11.72,11.66,11.67,4300.0
2011-08-17 09:40:00,11.66,11.66,11.63,11.63,5100.0,11.66,11.66,11.63,11.63,5100.0
2011-08-17 09:45:00,11.66,11.7,11.66,11.69,12300.0,11.66,11.7,11.66,11.69,12300.0
2011-08-17 09:50:00,11.69,11.7,11.69,11.7,12000.0,11.69,11.7,11.69,11.7,12000.0
2011-08-17 09:55:00,11.7,11.7,11.68,11.68,14300.0,11.7,11.7,11.68,11.68,14300.0
2011-08-17 10:00:00,11.69,11.7,11.63,11.64,17800.0,11.69,11.7,11.63,11.64,17800.0
2011-08-17 10:05:00,11.63,11.65,11.63,11.64,6600.0,11.63,11.65,11.63,11.64,6600.0
2011-08-17 10:10:00,11.65,11.65,11.64,11.65,6800.0,11.65,11.65,11.64,11.65,6800.0
2011-08-17 10:15:00,11.66,11.67,11.65,11.67,2300.0,11.66,11.67,11.65,11.67,2300.0
2011-08-17 10:20:00,11.67,11.67,11.64,11.64,12700.0,11.67,11.67,11.64,11.64,12700.0
2011-08-17 10:25:00,11.65,11.65,11.64,11.65,5800.0,11.65,11.65,11.64,11.65,5800.0
2011-08-17 10:30:00,11.64,11.64,11.61,11.63,23900.0,11.64,11.64,11.61,11.63,23900.0
2011-08-17 10:35:00,11.62,11.63,11.61,11.61,8000.0,11.62,11.63,11.61,11.61,8000.0
2011-08-17 10:40:00,11.61,11.63,11.6,11.63,6700.0,11.61,11.63,11.6,11.63,6700.0
2011-08-17 10:45:00,11.62,11.63,11.61,11.61,5600.0,11.62,11.63,11.61,11.61,5600.0
2011-08-17 10:50:00,11.61,11.62,11.59,11.59,15500.0,11.61,11.62,11.59,11.59,15500.0
2011-08-17 10:55:00,11.6,11.61,11.57,11.57,9400.0,11.6,11.61,11.57,11.57,9400.0
2011-08-17 11:00:00,11.57,11.57,11.55,11.57,7600.0,11.57,11.57,11.55,11.57,7600.0
2011-08-17 11:05:00,11.57,11.61,11.57,11.61,4800.0,11.57,11.61,11.57,11.61,4800.0
2011-08-17 11:10:00,11.61,11.63,11.61,11.63,1400.0,11.61,11.63,11.61,11.63,1400.0
2011-08-17 11:15:00,11.63,11.63,11.61,11.61,14400.0,11.63,11.63,11.61,11.61,14400.0
2011-08-17 11:20:00,11.61,11.62,11.57,11.57,7200.0,11.61,11.62,11.57,11.57,7200.0
2011-08-17 11:25:00,11.57,11.58,11.53,11.54,9300.0,11.57,11.58,11.53,11.54,9300.0
2011-08-17 11:30:00,11.55,11.55,11.53,11.53,9500.0,11.55,11.55,11.53,11.53,9500.0
2011-08-17 11:35:00,11.53,11.55,11.53,11.54,3700.0,11.53,11.55,11.53,11.54,3700.0
2011-08-17 11:40:00,11.53,11.54,11.5,11.5,18100.0,11.53,11.54,11.5,11.5,18100.0
2011-08-17 11:45:00,11.5,11.52,11.5,11.52,2300.0,11.5,11.52,11.5,11.52,2300.0
2011-08-17 11:50:00,11.51,11.53,11.51,11.53,5800.0,11.51,11.53,11.51,11.53,5800.0
2011-08-17 11:55:00,11.51,11.52,11.45,11.46,20500.0,11.51,11.52,11.45,11.46,20500.0
2011-08-17 12:00:00,11.46,11.48,11.44,11.48,19800.0,11.46,11.48,11.44,11.48,19800.0
2011-08-17 12:05:00,11.48,11.48,11.44,11.44,14200.0,11.48,11.48,11.44,11.44,14200.0
2011-08-17 12:10:00,11.44,11.46,11.44,11.46,6500.0,11.44,11.46,11.44,11.46,6500.0
2011-08-17 12:15:00,11.45,11.46,11.44,11.44,5600.0,11.45,11.46,11.44,11.44,5600.0
2011-08-17 12:20:00,11.45,11.46,11.45,11.46,5700.0,11.45,11.46,11.45,11.46,5700.0
2011-08-17 12:25:00,11.47,11.49,11.47,11.48,8800.0,11.47,11.49,11.47,11.48,8800.0
2011-08-17 12:30:00,11.48,11.49,11.48,11.49,1800.0,11.48,11.49,11.48,11.49,1800.0
2011-08-17 12:35:00,11.5,11.51,11.5,11.5,15700.0,11.5,11.51,11.5,11.5,15700.0
2011-08-17 12:40:00,11.5,11.5,11.5,11.5,1200.0,11.5,11.5,11.5,11.5,1200.0
2011-08-17 12:45:00,11.49,11.5,11.48,11.5,11600.0,11.49,11.5,11.48,11.5,11600.0
2011-08-17 12:50:00,11.5,11.5,11.48,11.48,5700.0,11.5,11.5,11.48,11.48,5700.0
2011-08-17 12:55:00,11.48,11.49,11.45,11.47,18000.0,11.48,11.49,11.45,11.47,18000.0
2011-08-17 13:00:00,11.47,11.48,11.44,11.45,9100.0,11.47,11.48,11.44,11.45,9100.0
2011-08-17 13:05:00,11.45,11.46,11.43,11.45,5200.0,11.45,11.46,11.43,11.45,5200.0
2011-08-17 13:10:00,11.45,11.47,11.45,11.46,7100.0,11.45,11.47,11.45,11.46,7100.0
2011-08-17 13:15:00,11.46,11.46,11.45,11.46,2800.0,11.46,11.46,11.45,11.46,2800.0
2011-08-17 13:20:00,11.45,11.46,11.43,11.44,10300.0,11.45,11.46,11.43,11.44,10300.0
2011-08-17 13:25:00,11.44,11.45,11.42,11.43,29700.0,11.44,11.45,11.42,11.43,29700.0
2011-08-17 13:30:00,11.44,11.45,11.43,11.43,23200.0,11.44,11.45,11.43,11.43,23200.0
2011-08-17 13:35:00,11.44,11.47,11.44,11.46,4200.0,11.44,11.47,11.44,11.46,4200.0
2011-08-17 13:40:00,11.46,11.49,11.45,11.47,45200.0,11.46,11.49,11.45,11.47,45200.0
2011-08-17 13:45:00,11.47,11.48,11.46,11.46,14000.0,11.47,11.48,11.46,11.46,14000.0
2011-08-17 13:50:00,11.47,11.51,11.46,11.5,17900.0,11.47,11.51,11.46,11.5,17900.0
2011-08-17 13:55:00,11.5,11.51,11.49,11.5,17400.0,11.5,11.51,11.49,11.5,17400.0
2011-08-17 14:00:00,11.49,11.52,11.49,11.51,7000.0,11.49,11.52,11.49,11.51,7000.0
2011-08-17 14:05:00,11.52,11.52,11.49,11.5,9100.0,11.52,11.52,11.49,11.5,9100.0
2011-08-17 14:10:00,11.49,11.53,11.49,11.52,9200.0,11.49,11.53,11.49,11.52,9200.0
2011-08-17 14:15:00,11.51,11.52,11.51,11.52,14000.0,11.51,11.52,11.51,11.52,14000.0
2011-08-17 14:20:00,11.51,11.53,11.51,11.52,8400.0,11.51,11.53,11.51,11.52,8400.0
2011-08-17 14:25:00,11.53,11.53,11.51,11.51,4600.0,11.53,11.53,11.51,11.51,4600.0
2011-08-17 14:30:00,11.52,11.52,11.47,11.48,24400.0,11.52,11.52,11.47,11.48,24400.0
2011-08-17 14:35:00,11.47,11.48,11.46,11.47,10400.0,11.47,11.48,11.46,11.47,10400.0
2011-08-17 14:40:00,11.47,11.48,11.46,11.47,6700.0,11.47,11.48,11.46,11.47,6700.0
2011-08-17 14:45:00,11.47,11.48,11.46,11.48,9100.0,11.47,11.48,11.46,11.48,9100.0
2011-08-17 14:50:00,11.47,11.49,11.44,11.47,22200.0,11.47,11.49,11.44,11.47,22200.0
2011-08-17 14:55:00,11.48,11.5,11.48,11.49,6000.0,11.48,11.5,11.48,11.49,6000.0
2011-08-17 15:00:00,11.49,11.5,11.48,11.5,10300.0,11.49,11.5,11.48,11.5,10300.0
2011-08-17 15:05:00,11.5,11.53,11.49,11.52,14200.0,11.5,11.53,11.49,11.52,14200.0
2011-08-17 15:10:00,11.52,11.55,11.51,11.51,6000.0,11.52,11.55,11.51,11.51,6000.0
2011-08-17 15:15:00,11.51,11.53,11.49,11.53,12500.0,11.51,11.53,11.49,11.53,12500.0
2011-08-17 15:20:00,11.53,11.53,11.48,11.5,24000.0,11.53,11.53,11.48,11.5,24000.0
2011-08-17 15:25:00,11.51,11.52,11.49,11.5,3400.0,11.51,11.52,11.49,11.5,3400.0
2011-08-17 15:30:00,11.49,11.5,11.48,11.48,13100.0,11.49,11.5,11.48,11.48,13100.0
2011-08-17 15:35:00,11.48,11.52,11.47,11.52,28600.0,11.48,11.52,11.47,11.52,28600.0
2011-08-17 15:40:00,11.51,11.52,11.5,11.5,16000.0,11.51,11.52,11.5,11.5,16000.0
2011-08-17 15:45:00,11.51,11.55,11.51,11.55,35600.0,11.51,11.55,11.51,11.55,35600.0
2011-08-17 15:50:00,11.55,11.57,11.54,11.56,57700.0,11.55,11.57,11.54,11.56,57700.0
2011-08-17 15:55:00,11.56,11.62,11.55,11.6,103500.0,11.56,11.62,11.55,11.6,103500.0
2011-08-18 09:30:00,11.22,11.35,11.12,11.12,15500.0,11.22,11.35,11.12,11.12,15500.0
2011-08-18 09:35:00,11.14,11.14,11.1,11.1,13300.0,11.14,11.14,11.1,11.1,13300.0
2011-08-18 09:40:00,11.09,11.11,11.08,11.09,49600.0,11.09,11.11,11.08,11.09,49600.0
2011-08-18 09:45:00,11.09,11.12,11.08,11.1,23000.0,11.09,11.12,11.08,11.1,23000.0
2011-08-18 09:50:00,11.1,11.13,11.08,11.09,20500.0,11.1,11.13,11.08,11.09,20500.0
2011-08-18 09:55:00,11.09,11.1,11.06,11.06,14600.0,11.09,11.1,11.06,11.06,14600.0
2011-08-18 10:00:00,11.05,11.05,10.9,10.9,22600.0,11.05,11.05,10.9,10.9,22600.0
2011-08-18 10:05:00,10.9,10.93,10.83,10.91,44500.0,10.9,10.93,10.83,10.91,44500.0
2011-08-18 10:10:00,10.91,10.95,10.87,10.93,24100.0,10.91,10.95,10.87,10.93,24100.0
2011-08-18 10:15:00,10.93,11.03,10.92,10.98,15800.0,10.93,11.03,10.92,10.98,15800.0
2011-08-18 10:20:00,10.99,11.01,10.95,11.01,10600.0,10.99,11.01,10.95,11.01,10600.0
2011-08-18 10:25:00,11.0,11.03,10.99,11.02,7900.0,11.0,11.03,10.99,11.02,7900.0
2011-08-18 10:30:00,11.03,11.05,11.0,11.03,16000.0,11.03,11.05,11.0,11.03,16000.0
2011-08-18 10:35:00,11.03,11.04,10.96,10.99,11700.0,11.03,11.04,10.96,10.99,11700.0
2011-08-18 10:40:00,10.98,10.98,10.91,10.94,9100.0,10.98,10.98,10.91,10.94,9100.0
2011-08-18 10:45:00,10.92,10.95,10.9,10.95,4000.0,10.92,10.95,10.9,10.95,4000.0
2011-08-18 10:50:00,10.95,10.99,10.95,10.98,5700.0,10.95,10.99,10.95,10.98,5700.0
2011-08-18 10:55:00,10.98,11.01,10.96,10.99,15700.0,10.98,11.01,10.96,10.99,15700.0
2011-08-18 11:00:00,10.99,10.99,10.93,10.94,6200.0,10.99,10.99,10.93,10.94,6200.0
2011-08-18 11:05:00,10.94,10.97,10.93,10.94,3700.0,10.94,10.97,10.93,10.94,3700.0
2011-08-18 11:10:00,10.94,10.96,10.93,10.93,4700.0,10.94,10.96,10.93,10.93,4700.0
2011-08-18 11:15:00,10.92,10.93,10.89,10.9,8800.0,10.92,10.93,10.89,10.9,8800.0
2011-08-18 11:20:00,10.89,10.91,10.89,10.89,8500.0,10.89,10.91,10.89,10.89,8500.0
2011-08-18 11:25:00,10.88,10.93,10.88,10.91,5300.0,10.88,10.93,10.88,10.91,5300.0
2011-08-18 11:30:00,10.91,10.95,10.91,10.91,8200.0,10.91,10.95,10.91,10.91,8200.0
2011-08-18 11:35:00,10.92,10.98,10.91,10.93,9500.0,10.92,10.98,10.91,10.93,9500.0
2011-08-18 11:40:00,10.93,10.96,10.92,10.96,8300.0,10.93,10.96,10.92,10.96,8300.0
2011-08-18 11:45:00,10.96,11.04,10.96,11.03,9700.0,10.96,11.04,10.96,11.03,9700.0
2011-08-18 11:50:00,11.02,11.03,11.0,11.0,3900.0,11.02,11.03,11.0,11.0,3900.0
2011-08-18 11:55:00,11.01,11.02,11.0,11.01,7600.0,11.01,11.02,11.0,11.01,7600.0
2011-08-18 12:00:00,11.01,11.01,10.98,10.99,23900.0,11.01,11.01,10.98,10.99,23900.0
2011-08-18 12:05:00,10.99,11.04,10.99,11.0,50300.0,10.99,11.04,10.99,11.0,50300.0
2011-08-18 12:10:00,10.99,11.03,10.99,11.02,22100.0,10.99,11.03,10.99,11.02,22100.0
2011-08-18 12:15:00,11.01,11.07,11.01,11.04,10900.0,11.01,11.07,11.01,11.04,10900.0
2011-08-18 12:20:00,11.04,11.08,11.04,11.05,9800.0,11.04,11.08,11.04,11.05,9800.0
2011-08-18 12:25:00,11.05,11.06,11.04,11.06,18100.0,11.05,11.06,11.04,11.06,18100.0
2011-08-18 12:30:00,11.06,11.06,11.04,11.04,11200.0,11.06,11.06,11.04,11.04,11200.0
2011-08-18 12:35:00,11.03,11.04,11.0,11.0,8300.0,11.03,11.04,11.0,11.0,8300.0
2011-08-18 12:40:00,11.0,11.02,10.99,10.99,18400.0,11.0,11.02,10.99,10.99,18400.0
2011-08-18 12:45:00,11.0,11.0,10.99,11.0,9000.0,11.0,11.0,10.99,11.0,9000.0
2011-08-18 12:50:00,11.0,11.01,11.0,11.01,3000.0,11.0,11.01,11.0,11.01,3000.0
2011-08-18 12:55:00,11.01,11.01,10.99,10.99,7700.0,11.01,11.01,10.99,10.99,7700.0
2011-08-18 13:00:00,10.99,11.01,10.99,11.0,5500.0,10.99,11.01,10.99,11.0,5500.0
2011-08-18 13:05:00,11.0,11.0,10.96,10.97,34200.0,11.0,11.0,10.96,10.97,34200.0
2011-08-18 13:10:00,10.97,10.98,10.96,10.97,20500.0,10.97,10.98,10.96,10.97,20500.0
2011-08-18 13:15:00,10.97,10.98,10.95,10.96,18200.0,10.97,10.98,10.95,10.96,18200.0
2011-08-18 13:20:00,10.96,10.98,10.96,10.97,10500.0,10.96,10.98,10.96,10.97,10500.0
2011-08-18 13:25:00,10.97,10.99,10.97,10.97,6600.0,10.97,10.99,10.97,10.97,6600.0
2011-08-18 13:30:00,10.97,10.98,10.92,10.92,21700.0,10.97,10.98,10.92,10.92,21700.0
2011-08-18 13:35:00,10.92,10.96,10.91,10.92,12400.0,10.92,10.96,10.91,10.92,12400.0
2011-08-18 13:40:00,10.92,10.93,10.91,10.92,9300.0,10.92,10.93,10.91,10.92,9300.0
2011-08-18 13:45:00,10.92,10.93,10.91,10.93,9200.0,10.92,10.93,10.91,10.93,9200.0
2011-08-18 13:50:00,10.92,10.93,10.9,10.9,5900.0,10.92,10.93,10.9,10.9,5900.0
2011-08-18 13:55:00,10.9,10.9,10.87,10.87,11300.0,10.9,10.9,10.87,10.87,11300.0
2011-08-18 14:00:00,10.88,10.99,10.88,10.96,34800.0,10.88,10.99,10.88,10.96,34800.0
2011-08-18 14:05:00,10.96,10.97,10.95,10.95,13100.0,10.96,10.97,10.95,10.95,13100.0
2011-08-18 14:10:00,10.96,10.97,10.94,10.94,20300.0,10.96,10.97,10.94,10.94,20300.0
2011-08-18 14:15:00,10.95,10.97,10.94,10.96,16300.0,10.95,10.97,10.94,10.96,16300.0
2011-08-18 14:20:00,10.96,10.99,10.94,10.99,12700.0,10.96,10.99,10.94,10.99,12700.0
2011-08-18 14:25:00,10.99,11.0,10.98,10.99,32800.0,10.99,11.0,10.98,10.99,32800.0
2011-08-18 14:30:00,11.0,11.01,10.98,11.01,27200.0,11.0,11.01,10.98,11.01,27200.0
2011-08-18 14:35:00,11.01,11.03,11.0,11.03,19600.0,11.01,11.03,11.0,11.03,19600.0
2011-08-18 14:40:00,11.03,11.04,11.02,11.02,42000.0,11.03,11.04,11.02,11.02,42000.0
2011-08-18 14:45:00,11.02,11.03,10.99,11.0,18700.0,11.02,11.03,10.99,11.0,18700.0
2011-08-18 14:50:00,11.01,11.01,10.97,10.98,11200.0,11.01,11.01,10.97,10.98,11200.0
2011-08-18 14:55:00,10.98,10.98,10.93,10.93,15300.0,10.98,10.98,10.93,10.93,15300.0
2011-08-18 15:00:00,10.92,10.93,10.9,10.91,27200.0,10.92,10.93,10.9,10.91,27200.0
2011-08-18 15:05:00,10.9,10.93,10.89,10.89,9400.0,10.9,10.93,10.89,10.89,9400.0
2011-08-18 15:10:00,10.88,10.91,10.87,10.88,13900.0,10.88,10.91,10.87,10.88,13900.0
2011-08-18 15:15:00,10.88,10.89,10.86,10.87,29500.0,10.88,10.89,10.86,10.87,29500.0
2011-08-18 15:20:00,10.86,10.87,10.84,10.85,21000.0,10.86,10.87,10.84,10.85,21000.0
2011-08-18 15:25:00,10.85,10.92,10.84,10.9,25600.0,10.85,10.92,10.84,10.9,25600.0
2011-08-18 15:30:00,10.91,10.92,10.89,10.89,15500.0,10.91,10.92,10.89,10.89,15500.0
2011-08-18 15:35:00,10.9,10.9,10.87,10.89,29000.0,10.9,10.9,10.87,10.89,29000.0
2011-08-18 15:40:00,10.89,10.89,10.82,10.82,21400.0,10.89,10.89,10.82,10.82,21400.0
2011-08-18 15:45:00,10.82,10.87,10.81,10.85,29400.0,10.82,10.87,10.81,10.85,29400.0
2011-08-18 15:50:00,10.87,10.97,10.86,10.94,101900.0,10.87,10.97,10.86,10.94,101900.0
2011-08-18 15:55:00,10.93,10.97,10.91,10.93,80500.0,10.93,10.97,10.91,10.93,80500.0
2011-08-19 09:30:00,10.8,10.94,10.68,10.93,61400.0,10.8,10.94,10.68,10.93,61400.0
2011-08-19 09:35:00,10.86,11.1,10.86,11.09,12600.0,10.86,11.1,10.86,11.09,12600.0
2011-08-19 09:40:00,11.1,11.16,11.09,11.1,24000.0,11.1,11.16,11.09,11.1,24000.0
2011-08-19 09:45:00,11.11,11.11,10.99,10.99,19200.0,11.11,11.11,10.99,10.99,19200.0
2011-08-19 09:50:00,11.0,11.06,10.89,11.06,26000.0,11.0,11.06,10.89,11.06,26000.0
2011-08-19 09:55:00,11.06,11.16,11.02,11.16,17000.0,11.06,11.16,11.02,11.16,17000.0
2011-08-19 10:00:00,11.15,11.21,11.11,11.13,24200.0,11.15,11.21,11.11,11.13,24200.0
2011-08-19 10:05:00,11.14,11.19,11.1,11.18,19500.0,11.14,11.19,11.1,11.18,19500.0
2011-08-19 10:10:00,11.17,11.2,11.13,11.16,15200.0,11.17,11.2,11.13,11.16,15200.0
2011-08-19 10:15:00,11.14,11.23,11.14,11.19,20000.0,11.14,11.23,11.14,11.19,20000.0
2011-08-19 10:20:00,11.19,11.28,11.18,11.26,17200.0,11.19,11.28,11.18,11.26,17200.0
2011-08-19 10:25:00,11.29,11.32,11.26,11.29,12400.0,11.29,11.32,11.26,11.29,12400.0
2011-08-19 10:30:00,11.28,11.3,11.26,11.3,15700.0,11.28,11.3,11.26,11.3,15700.0
2011-08-19 10:35:00,11.3,11.32,11.23,11.25,13700.0,11.3,11.32,11.23,11.25,13700.0
2011-08-19 10:40:00,11.24,11.28,11.21,11.23,13800.0,11.24,11.28,11.21,11.23,13800.0
2011-08-19 10:45:00,11.23,11.25,11.2,11.24,9900.0,11.23,11.25,11.2,11.24,9900.0
2011-08-19 10:50:00,11.25,11.26,11.18,11.23,15200.0,11.25,11.26,11.18,11.23,15200.0
2011-08-19 10:55:00,11.23,11.28,11.22,11.25,11100.0,11.23,11.28,11.22,11.25,11100.0
2011-08-19 11:00:00,11.23,11.27,11.22,11.23,12400.0,11.23,11.27,11.22,11.23,12400.0
2011-08-19 11:05:00,11.21,11.21,11.17,11.2,10900.0,11.21,11.21,11.17,11.2,10900.0
2011-08-19 11:10:00,11.19,11.2,11.1,11.11,21600.0,11.19,11.2,11.1,11.11,21600.0
2011-08-19 11:15:00,11.11,11.11,11.03,11.09,20700.0,11.11,11.11,11.03,11.09,20700.0
2011-08-19 11:20:00,11.09,11.18,11.09,11.18,8200.0,11.09,11.18,11.09,11.18,8200.0
2011-08-19 11:25:00,11.18,11.22,11.18,11.2,10200.0,11.18,11.22,11.18,11.2,10200.0
2011-08-19 11:30:00,11.19,11.23,11.19,11.22,8800.0,11.19,11.23,11.19,11.22,8800.0
2011-08-19 11:35:00,11.21,11.21,11.13,11.15,20300.0,11.21,11.21,11.13,11.15,20300.0
2011-08-19 11:40:00,11.15,11.25,11.15,11.25,19500.0,11.15,11.25,11.15,11.25,19500.0
2011-08-19 11:45:00,11.23,11.24,11.19,11.2,9000.0,11.23,11.24,11.19,11.2,9000.0
2011-08-19 11:50:00,11.2,11.24,11.2,11.23,11300.0,11.2,11.24,11.2,11.23,11300.0
2011-08-19 11:55:00,11.23,11.25,11.22,11.24,6500.0,11.23,11.25,11.22,11.24,6500.0
2011-08-19 12:00:00,11.25,11.25,11.21,11.22,20100.0,11.25,11.25,11.21,11.22,20100.0
2011-08-19 12:05:00,11.22,11.25,11.21,11.25,14000.0,11.22,11.25,11.21,11.25,14000.0
2011-08-19 12:10:00,11.25,11.25,11.24,11.25,5000.0,11.25,11.25,11.24,11.25,5000.0
2011-08-19 12:15:00,11.25,11.25,11.21,11.22,9300.0,11.25,11.25,11.21,11.22,9300.0
2011-08-19 12:20:00,11.22,11.23,11.22,11.22,5700.0,11.22,11.23,11.22,11.22,5700.0
2011-08-19 12:25:00,11.22,11.23,11.17,11.21,29900.0,11.22,11.23,11.17,11.21,29900.0
2011-08-19 12:30:00,11.21,11.25,11.21,11.21,11300.0,11.21,11.25,11.21,11.21,11300.0
2011-08-19 12:35:00,11.2,11.25,11.19,11.19,12200.0,11.2,11.25,11.19,11.19,12200.0
2011-08-19 12:40:00,11.21,11.23,11.19,11.22,11800.0,11.21,11.23,11.19,11.22,11800.0
2011-08-19 12:45:00,11.22,11.25,11.21,11.23,19200.0,11.22,11.25,11.21,11.23,19200.0
2011-08-19 12:50:00,11.24,11.25,11.22,11.24,10000.0,11.24,11.25,11.22,11.24,10000.0
2011-08-19 12:55:00,11.24,11.24,11.21,11.21,8100.0,11.24,11.24,11.21,11.21,8100.0
2011-08-19 13:00:00,11.21,11.21,11.19,11.2,10100.0,11.21,11.21,11.19,11.2,10100.0
2011-08-19 13:05:00,11.21,11.25,11.21,11.25,13000.0,11.21,11.25,11.21,11.25,13000.0
2011-08-19 13:10:00,11.25,11.27,11.24,11.25,10100.0,11.25,11.27,11.24,11.25,10100.0
2011-08-19 13:15:00,11.25,11.26,11.21,11.21,8600.0,11.25,11.26,11.21,11.21,8600.0
2011-08-19 13:20:00,11.22,11.22,11.2,11.21,7500.0,11.22,11.22,11.2,11.21,7500.0
2011-08-19 13:25:00,11.21,11.22,11.21,11.22,7600.0,11.21,11.22,11.21,11.22,7600.0
2011-08-19 13:30:00,11.22,11.23,11.12,11.14,25300.0,11.22,11.23,11.12,11.14,25300.0
2011-08-19 13:35:00,11.15,11.18,11.13,11.14,9300.0,11.15,11.18,11.13,11.14,9300.0
2011-08-19 13:40:00,11.13,11.13,11.07,11.09,13600.0,11.13,11.13,11.07,11.09,13600.0
2011-08-19 13:45:00,11.09,11.15,11.08,11.14,13500.0,11.09,11.15,11.08,11.14,13500.0
2011-08-19 13:50:00,11.14,11.15,11.12,11.13,10000.0,11.14,11.15,11.12,11.13,10000.0
2011-08-19 13:55:00,11.14,11.16,11.13,11.15,8600.0,11.14,11.16,11.13,11.15,8600.0
2011-08-19 14:00:00,11.15,11.18,11.1,11.1,29200.0,11.15,11.18,11.1,11.1,29200.0
2011-08-19 14:05:00,11.09,11.1,11.05,11.06,20000.0,11.09,11.1,11.05,11.06,20000.0
2011-08-19 14:10:00,11.06,11.09,11.05,11.09,16200.0,11.06,11.09,11.05,11.09,16200.0
2011-08-19 14:15:00,11.08,11.09,11.03,11.03,21300.0,11.08,11.09,11.03,11.03,21300.0
2011-08-19 14:20:00,11.04,11.04,10.99,11.02,20800.0,11.04,11.04,10.99,11.02,20800.0
2011-08-19 14:25:00,11.02,11.05,11.02,11.05,11700.0,11.02,11.05,11.02,11.05,11700.0
2011-08-19 14:30:00,11.04,11.06,11.01,11.01,19900.0,11.04,11.06,11.01,11.01,19900.0
2011-08-19 14:35:00,11.0,11.05,11.0,11.05,21400.0,11.0,11.05,11.0,11.05,21400.0
2011-08-19 14:40:00,11.06,11.11,11.04,11.11,18600.0,11.06,11.11,11.04,11.11,18600.0
2011-08-19 14:45:00,11.11,11.11,11.04,11.04,13400.0,11.11,11.11,11.04,11.04,13400.0
2011-08-19 14:50:00,11.05,11.06,10.99,11.01,19600.0,11.05,11.06,10.99,11.01,19600.0
2011-08-19 14:55:00,11.01,11.03,11.0,11.02,12300.0,11.01,11.03,11.0,11.02,12300.0
2011-08-19 15:00:00,11.02,11.02,10.98,11.01,20900.0,11.02,11.02,10.98,11.01,20900.0
2011-08-19 15:05:00,11.01,11.02,10.99,11.0,15200.0,11.01,11.02,10.99,11.0,15200.0
2011-08-19 15:10:00,11.0,11.0,10.96,10.96,15900.0,11.0,11.0,10.96,10.96,15900.0
2011-08-19 15:15:00,10.96,10.97,10.93,10.96,8500.0,10.96,10.97,10.93,10.96,8500.0
2011-08-19 15:20:00,10.96,11.05,10.96,11.02,22300.0,10.96,11.05,10.96,11.02,22300.0
2011-08-19 15:25:00,11.02,11.07,11.0,11.02,20700.0,11.02,11.07,11.0,11.02,20700.0
2011-08-19 15:30:00,11.02,11.03,10.98,10.98,10200.0,11.02,11.03,10.98,10.98,10200.0
2011-08-19 15:35:00,10.98,10.99,10.95,10.98,14200.0,10.98,10.99,10.95,10.98,14200.0
2011-08-19 15:40:00,10.98,10.99,10.94,10.96,19400.0,10.98,10.99,10.94,10.96,19400.0
2011-08-19 15:45:00,10.96,10.99,10.96,10.98,21700.0,10.96,10.99,10.96,10.98,21700.0
2011-08-19 15:50:00,10.97,10.99,10.96,10.98,30500.0,10.97,10.99,10.96,10.98,30500.0
2011-08-19 15:55:00,10.97,10.98,10.93,10.94,62300.0,10.97,10.98,10.93,10.94,62300.0
2011-08-22 09:30:00,11.29,11.43,11.1,11.36,40900.0,11.29,11.43,11.1,11.36,40900.0
2011-08-22 09:35:00,11.36,11.43,11.33,11.37,6800.0,11.36,11.43,11.33,11.37,6800.0
2011-08-22 09:40:00,11.37,11.39,11.29,11.33,6900.0,11.37,11.39,11.29,11.33,6900.0
2011-08-22 09:45:00,11.35,11.35,11.25,11.27,10100.0,11.35,11.35,11.25,11.27,10100.0
2011-08-22 09:50:00,11.27,11.28,11.16,11.16,11300.0,11.27,11.28,11.16,11.16,11300.0
2011-08-22 09:55:00,11.17,11.2,11.16,11.18,11000.0,11.17,11.2,11.16,11.18,11000.0
2011-08-22 10:00:00,11.17,11.25,11.16,11.18,10300.0,11.17,11.25,11.16,11.18,10300.0
2011-08-22 10:05:00,11.18,11.18,11.15,11.15,9300.0,11.18,11.18,11.15,11.15,9300.0
2011-08-22 10:10:00,11.15,11.18,11.13,11.17,19000.0,11.15,11.18,11.13,11.17,19000.0
2011-08-22 10:15:00,11.17,11.23,11.16,11.22,8400.0,11.17,11.23,11.16,11.22,8400.0
2011-08-22 10:20:00,11.22,11.24,11.19,11.23,3100.0,11.22,11.24,11.19,11.23,3100.0
2011-08-22 10:25:00,11.23,11.27,11.18,11.22,10600.0,11.23,11.27,11.18,11.22,10600.0
2011-08-22 10:30:00,11.21,11.23,11.19,11.21,8300.0,11.21,11.23,11.19,11.21,8300.0
2011-08-22 10:35:00,11.21,11.21,11.15,11.17,4200.0,11.21,11.21,11.15,11.17,4200.0
2011-08-22 10:40:00,11.16,11.17,11.1,11.12,23300.0,11.16,11.17,11.1,11.12,23300.0
2011-08-22 10:45:00,11.12,11.14,11.11,11.14,6100.0,11.12,11.14,11.11,11.14,6100.0
2011-08-22 10:50:00,11.14,11.17,11.08,11.08,11900.0,11.14,11.17,11.08,11.08,11900.0
2011-08-22 10:55:00,11.07,11.09,11.03,11.06,7700.0,11.07,11.09,11.03,11.06,7700.0
2011-08-22 11:00:00,11.04,11.11,11.04,11.08,9700.0,11.04,11.11,11.04,11.08,9700.0
2011-08-22 11:05:00,11.08,11.09,11.06,11.08,5900.0,11.08,11.09,11.06,11.08,5900.0
2011-08-22 11:10:00,11.08,11.08,11.04,11.06,6100.0,11.08,11.08,11.04,11.06,6100.0
2011-08-22 11:15:00,11.06,11.08,10.99,11.0,16300.0,11.06,11.08,10.99,11.0,16300.0
2011-08-22 11:20:00,11.01,11.01,10.96,10.96,19100.0,11.01,11.01,10.96,10.96,19100.0
2011-08-22 11:25:00,10.96,11.03,10.96,11.02,15300.0,10.96,11.03,10.96,11.02,15300.0
2011-08-22 11:30:00,11.01,11.04,11.01,11.04,17100.0,11.01,11.04,11.01,11.04,17100.0
2011-08-22 11:35:00,11.04,11.04,11.0,11.0,17400.0,11.04,11.04,11.0,11.0,17400.0
2011-08-22 11:40:00,11.0,11.01,10.97,10.98,31600.0,11.0,11.01,10.97,10.98,31600.0
2011-08-22 11:45:00,10.98,11.02,10.97,11.01,8100.0,10.98,11.02,10.97,11.01,8100.0
2011-08-22 11:50:00,11.01,11.03,11.01,11.02,8000.0,11.01,11.03,11.01,11.02,8000.0
2011-08-22 11:55:00,11.0,11.0,10.97,10.99,14200.0,11.0,11.0,10.97,10.99,14200.0
2011-08-22 12:00:00,10.99,11.0,10.98,11.0,6400.0,10.99,11.0,10.98,11.0,6400.0
2011-08-22 12:05:00,11.0,11.03,11.0,11.03,3700.0,11.0,11.03,11.0,11.03,3700.0
2011-08-22 12:10:00,11.02,11.05,11.02,11.05,10400.0,11.02,11.05,11.02,11.05,10400.0
2011-08-22 12:15:00,11.05,11.08,11.05,11.08,7800.0,11.05,11.08,11.05,11.08,7800.0
2011-08-22 12:20:00,11.08,11.12,11.07,11.07,10800.0,11.08,11.12,11.07,11.07,10800.0
2011-08-22 12:25:00,11.06,11.1,11.04,11.08,12400.0,11.06,11.1,11.04,11.08,12400.0
2011-08-22 12:30:00,11.08,11.1,11.04,11.04,12500.0,11.08,11.1,11.04,11.04,12500.0
2011-08-22 12:35:00,11.04,11.07,11.03,11.07,4100.0,11.04,11.07,11.03,11.07,4100.0
2011-08-22 12:40:00,11.07,11.08,11.03,11.08,8500.0,11.07,11.08,11.03,11.08,8500.0
2011-08-22 12:45:00,11.08,11.16,11.07,11.14,10500.0,11.08,11.16,11.07,11.14,10500.0
2011-08-22 12:50:00,11.14,11.14,11.08,11.12,29200.0,11.14,11.14,11.08,11.12,29200.0
2011-08-22 12:55:00,11.12,11.15,11.09,11.14,24000.0,11.12,11.15,11.09,11.14,24000.0
2011-08-22 13:00:00,11.12,11.16,11.09,11.15,6300.0,11.12,11.16,11.09,11.15,6300.0
2011-08-22 13:05:00,11.14,11.16,11.13,11.13,3200.0,11.14,11.16,11.13,11.13,3200.0
2011-08-22 13:10:00,11.14,11.14,11.09,11.09,5300.0,11.14,11.14,11.09,11.09,5300.0
2011-08-22 13:15:00,11.08,11.12,11.07,11.12,8700.0,11.08,11.12,11.07,11.12,8700.0
2011-08-22 13:20:00,11.12,11.15,11.12,11.13,5800.0,11.12,11.15,11.12,11.13,5800.0
2011-08-22 13:25:00,11.12,11.12,11.08,11.08,10800.0,11.12,11.12,11.08,11.08,10800.0
2011-08-22 13:30:00,11.08,11.11,11.04,11.06,8900.0,11.08,11.11,11.04,11.06,8900.0
2011-08-22 13:35:00,11.05,11.05,11.0,11.02,9100.0,11.05,11.05,11.0,11.02,9100.0
2011-08-22 13:40:00,11.04,11.07,11.04,11.04,5100.0,11.04,11.07,11.04,11.04,5100.0
2011-08-22 13:45:00,11.05,11.05,10.99,11.0,8400.0,11.05,11.05,10.99,11.0,8400.0
2011-08-22 13:50:00,11.01,11.03,10.97,10.99,13600.0,11.01,11.03,10.97,10.99,13600.0
2011-08-22 13:55:00,10.99,11.07,10.99,11.06,12900.0,10.99,11.07,10.99,11.06,12900.0
2011-08-22 14:00:00,11.06,11.08,11.02,11.03,12100.0,11.06,11.08,11.02,11.03,12100.0
2011-08-22 14:05:00,11.03,11.09,11.02,11.03,7200.0,11.03,11.09,11.02,11.03,7200.0
2011-08-22 14:10:00,11.05,11.08,11.05,11.07,3500.0,11.05,11.08,11.05,11.07,3500.0
2011-08-22 14:15:00,11.06,11.12,11.04,11.07,16200.0,11.06,11.12,11.04,11.07,16200.0
2011-08-22 14:20:00,11.07,11.12,11.07,11.09,13200.0,11.07,11.12,11.07,11.09,13200.0
2011-08-22 14:25:00,11.1,11.11,11.06,11.07,10000.0,11.1,11.11,11.06,11.07,10000.0
2011-08-22 14:30:00,11.07,11.08,11.05,11.07,6200.0,11.07,11.08,11.05,11.07,6200.0
2011-08-22 14:35:00,11.07,11.09,11.04,11.05,5100.0,11.07,11.09,11.04,11.05,5100.0
2011-08-22 14:40:00,11.05,11.09,11.05,11.08,9100.0,11.05,11.09,11.05,11.08,9100.0
2011-08-22 14:45:00,11.07,11.09,11.06,11.07,9600.0,11.07,11.09,11.06,11.07,9600.0
2011-08-22 14:50:00,11.07,11.08,11.03,11.03,8800.0,11.07,11.08,11.03,11.03,8800.0
2011-08-22 14:55:00,11.04,11.07,11.02,11.04,8400.0,11.04,11.07,11.02,11.04,8400.0
2011-08-22 15:00:00,11.03,11.06,11.02,11.03,11700.0,11.03,11.06,11.02,11.03,11700.0
2011-08-22 15:05:00,11.03,11.09,11.02,11.04,13100.0,11.03,11.09,11.02,11.04,13100.0
2011-08-22 15:10:00,11.03,11.09,11.03,11.04,34400.0,11.03,11.09,11.03,11.04,34400.0
2011-08-22 15:15:00,11.04,11.04,11.03,11.04,5500.0,11.04,11.04,11.03,11.04,5500.0
2011-08-22 15:20:00,11.04,11.08,10.99,11.06,38200.0,11.04,11.08,10.99,11.06,38200.0
2011-08-22 15:25:00,11.06,11.08,11.03,11.08,14200.0,11.06,11.08,11.03,11.08,14200.0
2011-08-22 15:30:00,11.07,11.1,11.07,11.08,15400.0,11.07,11.1,11.07,11.08,15400.0
2011-08-22 15:35:00,11.08,11.11,11.06,11.07,19600.0,11.08,11.11,11.06,11.07,19600.0
2011-08-22 15:40:00,11.06,11.1,11.05,11.1,28900.0,11.06,11.1,11.05,11.1,28900.0
2011-08-22 15:45:00,11.1,11.11,11.03,11.05,46500.0,11.1,11.11,11.03,11.05,46500.0
2011-08-22 15:50:00,11.05,11.06,10.99,11.01,46400.0,11.05,11.06,10.99,11.01,46400.0
2011-08-22 15:55:00,11.01,11.03,10.99,11.03,82100.0,11.01,11.03,10.99,11.03,82100.0
2011-08-23 09:30:00,11.16,11.22,11.06,11.07,20300.0,11.16,11.22,11.06,11.07,20300.0
2011-08-23 09:35:00,11.06,11.13,11.01,11.04,7600.0,11.06,11.13,11.01,11.04,7600.0
2011-08-23 09:40:00,11.02,11.09,10.98,11.05,18000.0,11.02,11.09,10.98,11.05,18000.0
2011-08-23 09:45:00,11.03,11.1,11.03,11.1,8100.0,11.03,11.1,11.03,11.1,8100.0
2011-08-23 09:50:00,11.09,11.12,11.05,11.11,13500.0,11.09,11.12,11.05,11.11,13500.0
2011-08-23 09:55:00,11.11,11.16,11.11,11.14,10100.0,11.11,11.16,11.11,11.14,10100.0
2011-08-23 10:00:00,11.12,11.23,11.1,11.21,21700.0,11.12,11.23,11.1,11.21,21700.0
2011-08-23 10:05:00,11.18,11.3,11.18,11.28,35500.0,11.18,11.3,11.18,11.28,35500.0
2011-08-23 10:10:00,11.29,11.31,11.27,11.28,30200.0,11.29,11.31,11.27,11.28,30200.0
2011-08-23 10:15:00,11.28,11.29,11.24,11.26,14000.0,11.28,11.29,11.24,11.26,14000.0
2011-08-23 10:20:00,11.25,11.31,11.24,11.3,18000.0,11.25,11.31,11.24,11.3,18000.0
2011-08-23 10:25:00,11.31,11.34,11.29,11.34,20400.0,11.31,11.34,11.29,11.34,20400.0
2011-08-23 10:30:00,11.33,11.36,11.32,11.33,23100.0,11.33,11.36,11.32,11.33,23100.0
2011-08-23 10:35:00,11.33,11.4,11.33,11.4,14000.0,11.33,11.4,11.33,11.4,14000.0
2011-08-23 10:40:00,11.4,11.44,11.4,11.41,18600.0,11.4,11.44,11.4,11.41,18600.0
2011-08-23 10:45:00,11.41,11.45,11.4,11.43,26700.0,11.41,11.45,11.4,11.43,26700.0
2011-08-23 10:50:00,11.42,11.43,11.34,11.34,7600.0,11.42,11.43,11.34,11.34,7600.0
2011-08-23 10:55:00,11.34,11.35,11.29,11.3,9200.0,11.34,11.35,11.29,11.3,9200.0
2011-08-23 11:00:00,11.3,11.31,11.3,11.3,13900.0,11.3,11.31,11.3,11.3,13900.0
2011-08-23 11:05:00,11.3,11.31,11.29,11.3,21200.0,11.3,11.31,11.29,11.3,21200.0
2011-08-23 11:10:00,11.3,11.31,11.26,11.3,9500.0,11.3,11.31,11.26,11.3,9500.0
2011-08-23 11:15:00,11.29,11.32,11.29,11.31,6800.0,11.29,11.32,11.29,11.31,6800.0
2011-08-23 11:20:00,11.31,11.32,11.27,11.3,8300.0,11.31,11.32,11.27,11.3,8300.0
2011-08-23 11:25:00,11.3,11.34,11.29,11.33,15600.0,11.3,11.34,11.29,11.33,15600.0
2011-08-23 11:30:00,11.34,11.36,11.29,11.3,17300.0,11.34,11.36,11.29,11.3,17300.0
2011-08-23 11:35:00,11.31,11.35,11.3,11.35,5000.0,11.31,11.35,11.3,11.35,5000.0
2011-08-23 11:40:00,11.35,11.36,11.34,11.36,10200.0,11.35,11.36,11.34,11.36,10200.0
2011-08-23 11:45:00,11.38,11.39,11.38,11.39,5200.0,11.38,11.39,11.38,11.39,5200.0
2011-08-23 11:50:00,11.39,11.41,11.39,11.4,7700.0,11.39,11.41,11.39,11.4,7700.0
2011-08-23 11:55:00,11.41,11.45,11.4,11.45,6800.0,11.41,11.45,11.4,11.45,6800.0
2011-08-23 12:00:00,11.44,11.45,11.41,11.41,7200.0,11.44,11.45,11.41,11.41,7200.0
2011-08-23 12:05:00,11.41,11.46,11.4,11.45,23300.0,11.41,11.46,11.4,11.45,23300.0
2011-08-23 12:10:00,11.45,11.45,11.41,11.42,8000.0,11.45,11.45,11.41,11.42,8000.0
2011-08-23 12:15:00,11.42,11.43,11.38,11.38,2400.0,11.42,11.43,11.38,11.38,2400.0
2011-08-23 12:20:00,11.39,11.39,11.35,11.36,5700.0,11.39,11.39,11.35,11.36,5700.0
2011-08-23 12:25:00,11.36,11.39,11.35,11.39,10100.0,11.36,11.39,11.35,11.39,10100.0
2011-08-23 12:30:00,11.38,11.42,11.37,11.38,5900.0,11.38,11.42,11.37,11.38,5900.0
2011-08-23 12:35:00,11.38,11.41,11.38,11.41,9400.0,11.38,11.41,11.38,11.41,9400.0
2011-08-23 12:40:00,11.41,11.47,11.41,11.45,7200.0,11.41,11.47,11.41,11.45,7200.0
2011-08-23 12:45:00,11.45,11.48,11.45,11.46,24600.0,11.45,11.48,11.45,11.46,24600.0
2011-08-23 12:50:00,11.46,11.47,11.45,11.47,8400.0,11.46,11.47,11.45,11.47,8400.0
2011-08-23 12:55:00,11.47,11.47,11.45,11.47,4300.0,11.47,11.47,11.45,11.47,4300.0
2011-08-23 13:00:00,11.46,11.47,11.46,11.47,2500.0,11.46,11.47,11.46,11.47,2500.0
2011-08-23 13:05:00,11.46,11.47,11.46,11.47,10300.0,11.46,11.47,11.46,11.47,10300.0
2011-08-23 13:10:00,11.46,11.47,11.45,11.47,30700.0,11.46,11.47,11.45,11.47,30700.0
2011-08-23 13:15:00,11.46,11.48,11.46,11.48,8600.0,11.46,11.48,11.46,11.48,8600.0
2011-08-23 13:20:00,11.48,11.48,11.45,11.45,12400.0,11.48,11.48,11.45,11.45,12400.0
2011-08-23 13:25:00,11.46,11.46,11.45,11.46,2900.0,11.46,11.46,11.45,11.46,2900.0
2011-08-23 13:30:00,11.46,11.48,11.45,11.45,8800.0,11.46,11.48,11.45,11.45,8800.0
2011-08-23 13:35:00,11.45,11.46,11.45,11.45,11400.0,11.45,11.46,11.45,11.45,11400.0
2011-08-23 13:40:00,11.45,11.48,11.45,11.46,27000.0,11.45,11.48,11.45,11.46,27000.0
2011-08-23 13:45:00,11.46,11.5,11.45,11.48,14800.0,11.46,11.5,11.45,11.48,14800.0
2011-08-23 13:50:00,11.49,11.49,11.37,11.41,32000.0,11.49,11.49,11.37,11.41,32000.0
2011-08-23 13:55:00,11.41,11.44,11.37,11.42,26100.0,11.41,11.44,11.37,11.42,26100.0
2011-08-23 14:00:00,11.41,11.43,11.38,11.43,12400.0,11.41,11.43,11.38,11.43,12400.0
2011-08-23 14:05:00,11.42,11.43,11.38,11.41,13700.0,11.42,11.43,11.38,11.41,13700.0
2011-08-23 14:10:00,11.4,11.42,11.37,11.37,8400.0,11.4,11.42,11.37,11.37,8400.0
2011-08-23 14:15:00,11.37,11.44,11.37,11.43,14700.0,11.37,11.44,11.37,11.43,14700.0
2011-08-23 14:20:00,11.42,11.43,11.35,11.41,19400.0,11.42,11.43,11.35,11.41,19400.0
2011-08-23 14:25:00,11.41,11.46,11.4,11.46,10100.0,11.41,11.46,11.4,11.46,10100.0
2011-08-23 14:30:00,11.45,11.54,11.45,11.52,19900.0,11.45,11.54,11.45,11.52,19900.0
2011-08-23 14:35:00,11.52,11.56,11.51,11.54,25900.0,11.52,11.56,11.51,11.54,25900.0
2011-08-23 14:40:00,11.54,11.57,11.52,11.57,16400.0,11.54,11.57,11.52,11.57,16400.0
2011-08-23 14:45:00,11.56,11.6,11.55,11.6,14600.0,11.56,11.6,11.55,11.6,14600.0
2011-08-23 14:50:00,11.59,11.63,11.59,11.62,13100.0,11.59,11.63,11.59,11.62,13100.0
2011-08-23 14:55:00,11.63,11.63,11.62,11.62,19000.0,11.63,11.63,11.62,11.62,19000.0
2011-08-23 15:00:00,11.62,11.7,11.62,11.69,44200.0,11.62,11.7,11.62,11.69,44200.0
2011-08-23 15:05:00,11.7,11.78,11.68,11.78,46900.0,11.7,11.78,11.68,11.78,46900.0
2011-08-23 15:10:00,11.78,11.79,11.77,11.78,31200.0,11.78,11.79,11.77,11.78,31200.0
2011-08-23 15:15:00,11.79,11.79,11.74,11.77,18700.0,11.79,11.79,11.74,11.77,18700.0
2011-08-23 15:20:00,11.77,11.78,11.76,11.76,13300.0,11.77,11.78,11.76,11.76,13300.0
2011-08-23 15:25:00,11.76,11.78,11.69,11.69,27700.0,11.76,11.78,11.69,11.69,27700.0
2011-08-23 15:30:00,11.69,11.71,11.63,11.63,47300.0,11.69,11.71,11.63,11.63,47300.0
2011-08-23 15:35:00,11.63,11.71,11.62,11.71,56400.0,11.63,11.71,11.62,11.71,56400.0
2011-08-23 15:40:00,11.71,11.74,11.7,11.74,52100.0,11.71,11.74,11.7,11.74,52100.0
2011-08-23 15:45:00,11.74,11.75,11.72,11.74,39000.0,11.74,11.75,11.72,11.74,39000.0
2011-08-23 15:50:00,11.73,11.74,11.65,11.67,122000.0,11.73,11.74,11.65,11.67,122000.0
2011-08-23 15:55:00,11.66,11.69,11.65,11.66,143200.0,11.66,11.69,11.65,11.66,143200.0
2011-08-24 09:30:00,11.69,11.72,11.55,11.69,17100.0,11.69,11.72,11.55,11.69,17100.0
2011-08-24 09:35:00,11.69,11.74,11.61,11.66,17600.0,11.69,11.74,11.61,11.66,17600.0
2011-08-24 09:40:00,11.64,11.7,11.54,11.7,18400.0,11.64,11.7,11.54,11.7,18400.0
2011-08-24 09:45:00,11.69,11.75,11.67,11.72,30300.0,11.69,11.75,11.67,11.72,30300.0
2011-08-24 09:50:00,11.73,11.79,11.71,11.79,5900.0,11.73,11.79,11.71,11.79,5900.0
2011-08-24 09:55:00,11.81,11.85,11.78,11.85,8700.0,11.81,11.85,11.78,11.85,8700.0
2011-08-24 10:00:00,11.84,11.88,11.83,11.84,17400.0,11.84,11.88,11.83,11.84,17400.0
2011-08-24 10:05:00,11.84,11.86,11.8,11.81,13600.0,11.84,11.86,11.8,11.81,13600.0
2011-08-24 10:10:00,11.82,11.85,11.77,11.79,14300.0,11.82,11.85,11.77,11.79,14300.0
2011-08-24 10:15:00,11.79,11.79,11.73,11.77,8200.0,11.79,11.79,11.73,11.77,8200.0
2011-08-24 10:20:00,11.77,11.77,11.68,11.71,11200.0,11.77,11.77,11.68,11.71,11200.0
2011-08-24 10:25:00,11.71,11.71,11.67,11.69,4900.0,11.71,11.71,11.67,11.69,4900.0
2011-08-24 10:30:00,11.69,11.7,11.6,11.62,13200.0,11.69,11.7,11.6,11.62,13200.0
2011-08-24 10:35:00,11.62,11.71,11.6,11.71,45400.0,11.62,11.71,11.6,11.71,45400.0
2011-08-24 10:40:00,11.7,11.75,11.7,11.73,12900.0,11.7,11.75,11.7,11.73,12900.0
2011-08-24 10:45:00,11.72,11.72,11.7,11.7,20000.0,11.72,11.72,11.7,11.7,20000.0
2011-08-24 10:50:00,11.7,11.79,11.7,11.74,44900.0,11.7,11.79,11.7,11.74,44900.0
2011-08-24 10:55:00,11.72,11.72,11.66,11.67,8900.0,11.72,11.72,11.66,11.67,8900.0
2011-08-24 11:00:00,11.68,11.72,11.63,11.72,49400.0,11.68,11.72,11.63,11.72,49400.0
2011-08-24 11:05:00,11.72,11.74,11.67,11.74,26700.0,11.72,11.74,11.67,11.74,26700.0
2011-08-24 11:10:00,11.75,11.75,11.71,11.75,7300.0,11.75,11.75,11.71,11.75,7300.0
2011-08-24 11:15:00,11.74,11.74,11.67,11.68,13400.0,11.74,11.74,11.67,11.68,13400.0
2011-08-24 11:20:00,11.7,11.77,11.69,11.75,6200.0,11.7,11.77,11.69,11.75,6200.0
2011-08-24 11:25:00,11.74,11.77,11.73,11.75,10800.0,11.74,11.77,11.73,11.75,10800.0
2011-08-24 11:30:00,11.73,11.74,11.7,11.72,10300.0,11.73,11.74,11.7,11.72,10300.0
2011-08-24 11:35:00,11.72,11.76,11.7,11.73,8900.0,11.72,11.76,11.7,11.73,8900.0
2011-08-24 11:40:00,11.73,11.73,11.65,11.65,7300.0,11.73,11.73,11.65,11.65,7300.0
2011-08-24 11:45:00,11.65,11.69,11.6,11.65,40300.0,11.65,11.69,11.6,11.65,40300.0
2011-08-24 11:50:00,11.65,11.68,11.64,11.66,6600.0,11.65,11.68,11.64,11.66,6600.0
2011-08-24 11:55:00,11.65,11.69,11.62,11.62,4600.0,11.65,11.69,11.62,11.62,4600.0
2011-08-24 12:00:00,11.61,11.61,11.56,11.56,9100.0,11.61,11.61,11.56,11.56,9100.0
2011-08-24 12:05:00,11.56,11.57,11.55,11.56,13200.0,11.56,11.57,11.55,11.56,13200.0
2011-08-24 12:10:00,11.56,11.71,11.56,11.63,67600.0,11.56,11.71,11.56,11.63,67600.0
2011-08-24 12:15:00,11.62,11.66,11.62,11.62,5000.0,11.62,11.66,11.62,11.62,5000.0
2011-08-24 12:20:00,11.62,11.66,11.62,11.66,2200.0,11.62,11.66,11.62,11.66,2200.0
2011-08-24 12:25:00,11.66,11.75,11.62,11.73,32500.0,11.66,11.75,11.62,11.73,32500.0
2011-08-24 12:30:00,11.71,11.8,11.7,11.71,174100.0,11.71,11.8,11.7,11.71,174100.0
2011-08-24 12:35:00,11.71,11.74,11.69,11.74,15200.0,11.71,11.74,11.69,11.74,15200.0
2011-08-24 12:40:00,11.74,11.76,11.7,11.74,13500.0,11.74,11.76,11.7,11.74,13500.0
2011-08-24 12:45:00,11.73,11.73,11.67,11.7,3600.0,11.73,11.73,11.67,11.7,3600.0
2011-08-24 12:50:00,11.71,11.74,11.71,11.73,7100.0,11.71,11.74,11.71,11.73,7100.0
2011-08-24 12:55:00,11.72,11.82,11.72,11.82,10900.0,11.72,11.82,11.72,11.82,10900.0
2011-08-24 13:00:00,11.82,11.83,11.75,11.81,9100.0,11.82,11.83,11.75,11.81,9100.0
2011-08-24 13:05:00,11.8,11.81,11.77,11.77,4200.0,11.8,11.81,11.77,11.77,4200.0
2011-08-24 13:10:00,11.75,11.79,11.75,11.78,5600.0,11.75,11.79,11.75,11.78,5600.0
2011-08-24 13:15:00,11.8,11.82,11.79,11.8,3000.0,11.8,11.82,11.79,11.8,3000.0
2011-08-24 13:20:00,11.81,11.89,11.81,11.89,17100.0,11.81,11.89,11.81,11.89,17100.0
2011-08-24 13:25:00,11.88,11.88,11.82,11.86,9300.0,11.88,11.88,11.82,11.86,9300.0
2011-08-24 13:30:00,11.87,11.87,11.77,11.77,11500.0,11.87,11.87,11.77,11.77,11500.0
2011-08-24 13:35:00,11.78,11.83,11.73,11.73,11500.0,11.78,11.83,11.73,11.73,11500.0
2011-08-24 13:40:00,11.72,11.72,11.68,11.7,8500.0,11.72,11.72,11.68,11.7,8500.0
2011-08-24 13:45:00,11.69,11.7,11.64,11.69,20600.0,11.69,11.7,11.64,11.69,20600.0
2011-08-24 13:50:00,11.7,11.7,11.67,11.69,10400.0,11.7,11.7,11.67,11.69,10400.0
2011-08-24 13:55:00,11.68,11.74,11.68,11.74,13300.0,11.68,11.74,11.68,11.74,13300.0
2011-08-24 14:00:00,11.74,11.74,11.68,11.7,7300.0,11.74,11.74,11.68,11.7,7300.0
2011-08-24 14:05:00,11.69,11.7,11.66,11.67,23000.0,11.69,11.7,11.66,11.67,23000.0
2011-08-24 14:10:00,11.67,11.7,11.67,11.69,14700.0,11.67,11.7,11.67,11.69,14700.0
2011-08-24 14:15:00,11.69,11.69,11.65,11.66,16900.0,11.69,11.69,11.65,11.66,16900.0
2011-08-24 14:20:00,11.65,11.65,11.61,11.63,15000.0,11.65,11.65,11.61,11.63,15000.0
2011-08-24 14:25:00,11.63,11.66,11.61,11.65,17000.0,11.63,11.66,11.61,11.65,17000.0
2011-08-24 14:30:00,11.65,11.68,11.65,11.67,11300.0,11.65,11.68,11.65,11.67,11300.0
2011-08-24 14:35:00,11.68,11.7,11.67,11.7,5500.0,11.68,11.7,11.67,11.7,5500.0
2011-08-24 14:40:00,11.7,11.72,11.69,11.72,5500.0,11.7,11.72,11.69,11.72,5500.0
2011-08-24 14:45:00,11.72,11.74,11.7,11.72,11600.0,11.72,11.74,11.7,11.72,11600.0
2011-08-24 14:50:00,11.72,11.77,11.71,11.76,10600.0,11.72,11.77,11.71,11.76,10600.0
2011-08-24 14:55:00,11.77,11.82,11.75,11.81,19500.0,11.77,11.82,11.75,11.81,19500.0
2011-08-24 15:00:00,11.82,11.83,11.78,11.79,15000.0,11.82,11.83,11.78,11.79,15000.0
2011-08-24 15:05:00,11.79,11.8,11.77,11.78,13300.0,11.79,11.8,11.77,11.78,13300.0
2011-08-24 15:10:00,11.78,11.84,11.77,11.84,13800.0,11.78,11.84,11.77,11.84,13800.0
2011-08-24 15:15:00,11.84,11.87,11.84,11.87,10700.0,11.84,11.87,11.84,11.87,10700.0
2011-08-24 15:20:00,11.86,11.9,11.83,11.88,15900.0,11.86,11.9,11.83,11.88,15900.0
2011-08-24 15:25:00,11.88,11.89,11.86,11.87,17100.0,11.88,11.89,11.86,11.87,17100.0
2011-08-24 15:30:00,11.86,11.88,11.84,11.88,26500.0,11.86,11.88,11.84,11.88,26500.0
2011-08-24 15:35:00,11.88,11.88,11.84,11.86,24700.0,11.88,11.88,11.84,11.86,24700.0
2011-08-24 15:40:00,11.86,11.88,11.84,11.88,23200.0,11.86,11.88,11.84,11.88,23200.0
2011-08-24 15:45:00,11.88,11.88,11.82,11.84,34500.0,11.88,11.88,11.82,11.84,34500.0
2011-08-24 15:50:00,11.83,11.86,11.81,11.82,52700.0,11.83,11.86,11.81,11.82,52700.0
2011-08-24 15:55:00,11.83,11.83,11.81,11.82,38900.0,11.83,11.83,11.81,11.82,38900.0
2011-08-25 09:30:00,11.83,11.9,11.61,11.86,18800.0,11.83,11.9,11.61,11.86,18800.0
2011-08-25 09:35:00,11.86,11.86,11.73,11.74,12400.0,11.86,11.86,11.73,11.74,12400.0
2011-08-25 09:40:00,11.73,11.77,11.65,11.71,10600.0,11.73,11.77,11.65,11.71,10600.0
2011-08-25 09:45:00,11.71,11.75,11.69,11.72,11200.0,11.71,11.75,11.69,11.72,11200.0
2011-08-25 09:50:00,11.72,11.73,11.64,11.69,15300.0,11.72,11.73,11.64,11.69,15300.0
2011-08-25 09:55:00,11.7,11.7,11.62,11.66,12000.0,11.7,11.7,11.62,11.66,12000.0
2011-08-25 10:00:00,11.67,11.67,11.57,11.62,13900.0,11.67,11.67,11.57,11.62,13900.0
2011-08-25 10:05:00,11.62,11.66,11.58,11.66,11400.0,11.62,11.66,11.58,11.66,11400.0
2011-08-25 10:10:00,11.67,11.69,11.62,11.69,8700.0,11.67,11.69,11.62,11.69,8700.0
2011-08-25 10:15:00,11.67,11.69,11.62,11.64,8500.0,11.67,11.69,11.62,11.64,8500.0
2011-08-25 10:20:00,11.63,11.76,11.63,11.76,62500.0,11.63,11.76,11.63,11.76,62500.0
2011-08-25 10:25:00,11.75,11.78,11.72,11.73,9700.0,11.75,11.78,11.72,11.73,9700.0
2011-08-25 10:30:00,11.73,11.78,11.7,11.73,15600.0,11.73,11.78,11.7,11.73,15600.0
2011-08-25 10:35:00,11.72,11.72,11.7,11.71,25500.0,11.72,11.72,11.7,11.71,25500.0
2011-08-25 10:40:00,11.7,11.75,11.7,11.7,8500.0,11.7,11.75,11.7,11.7,8500.0
2011-08-25 10:45:00,11.71,11.73,11.7,11.72,19800.0,11.71,11.73,11.7,11.72,19800.0
2011-08-25 10:50:00,11.71,11.78,11.7,11.71,14400.0,11.71,11.78,11.7,11.71,14400.0
2011-08-25 10:55:00,11.71,11.73,11.7,11.72,10700.0,11.71,11.73,11.7,11.72,10700.0
2011-08-25 11:00:00,11.73,11.81,11.73,11.79,22200.0,11.73,11.81,11.73,11.79,22200.0
2011-08-25 11:05:00,11.79,11.79,11.73,11.75,6800.0,11.79,11.79,11.73,11.75,6800.0
2011-08-25 11:10:00,11.73,11.78,11.73,11.77,9400.0,11.73,11.78,11.73,11.77,9400.0
2011-08-25 11:15:00,11.77,11.87,11.76,11.82,9300.0,11.77,11.87,11.76,11.82,9300.0
2011-08-25 11:20:00,11.83,11.87,11.83,11.86,7200.0,11.83,11.87,11.83,11.86,7200.0
2011-08-25 11:25:00,11.86,11.88,11.86,11.88,5300.0,11.86,11.88,11.86,11.88,5300.0
2011-08-25 11:30:00,11.88,11.9,11.87,11.89,1800.0,11.88,11.9,11.87,11.89,1800.0
2011-08-25 11:35:00,11.88,11.89,11.79,11.79,5900.0,11.88,11.89,11.79,11.79,5900.0
2011-08-25 11:40:00,11.79,11.8,11.76,11.77,4700.0,11.79,11.8,11.76,11.77,4700.0
2011-08-25 11:45:00,11.76,11.77,11.75,11.76,7800.0,11.76,11.77,11.75,11.76,7800.0
2011-08-25 11:50:00,11.76,11.76,11.73,11.75,2900.0,11.76,11.76,11.73,11.75,2900.0
2011-08-25 11:55:00,11.75,11.77,11.75,11.77,1700.0,11.75,11.77,11.75,11.77,1700.0
2011-08-25 12:00:00,11.77,11.78,11.77,11.77,3800.0,11.77,11.78,11.77,11.77,3800.0
2011-08-25 12:05:00,11.76,11.76,11.74,11.74,1800.0,11.76,11.76,11.74,11.74,1800.0
2011-08-25 12:10:00,11.73,11.75,11.72,11.74,3200.0,11.73,11.75,11.72,11.74,3200.0
2011-08-25 12:15:00,11.73,11.73,11.7,11.7,4700.0,11.73,11.73,11.7,11.7,4700.0
2011-08-25 12:20:00,11.7,11.7,11.65,11.67,3300.0,11.7,11.7,11.65,11.67,3300.0
2011-08-25 12:25:00,11.67,11.69,11.67,11.69,2800.0,11.67,11.69,11.67,11.69,2800.0
2011-08-25 12:30:00,11.68,11.68,11.66,11.66,3800.0,11.68,11.68,11.66,11.66,3800.0
2011-08-25 12:35:00,11.65,11.67,11.65,11.67,16400.0,11.65,11.67,11.65,11.67,16400.0
2011-08-25 12:40:00,11.67,11.67,11.65,11.65,6200.0,11.67,11.67,11.65,11.65,6200.0
2011-08-25 12:45:00,11.65,11.69,11.65,11.68,25200.0,11.65,11.69,11.65,11.68,25200.0
2011-08-25 12:50:00,11.67,11.68,11.65,11.67,11400.0,11.67,11.68,11.65,11.67,11400.0
2011-08-25 12:55:00,11.67,11.69,11.65,11.66,3900.0,11.67,11.69,11.65,11.66,3900.0
2011-08-25 13:00:00,11.68,11.71,11.68,11.69,4700.0,11.68,11.71,11.68,11.69,4700.0
2011-08-25 13:05:00,11.69,11.72,11.67,11.7,19800.0,11.69,11.72,11.67,11.7,19800.0
2011-08-25 13:10:00,11.7,11.78,11.7,11.71,25600.0,11.7,11.78,11.7,11.71,25600.0
2011-08-25 13:15:00,11.71,11.71,11.69,11.7,2600.0,11.71,11.71,11.69,11.7,2600.0
2011-08-25 13:20:00,11.72,11.76,11.72,11.75,5400.0,11.72,11.76,11.72,11.75,5400.0
2011-08-25 13:25:00,11.75,11.79,11.72,11.77,5900.0,11.75,11.79,11.72,11.77,5900.0
2011-08-25 13:30:00,11.78,11.79,11.75,11.75,4400.0,11.78,11.79,11.75,11.75,4400.0
2011-08-25 13:35:00,11.75,11.78,11.73,11.78,4900.0,11.75,11.78,11.73,11.78,4900.0
2011-08-25 13:40:00,11.79,11.79,11.77,11.77,3400.0,11.79,11.79,11.77,11.77,3400.0
2011-08-25 13:45:00,11.78,11.79,11.73,11.74,3300.0,11.78,11.79,11.73,11.74,3300.0
2011-08-25 13:50:00,11.72,11.73,11.71,11.72,5400.0,11.72,11.73,11.71,11.72,5400.0
2011-08-25 13:55:00,11.72,11.77,11.71,11.77,8200.0,11.72,11.77,11.71,11.77,8200.0
2011-08-25 14:00:00,11.77,11.78,11.75,11.78,9100.0,11.77,11.78,11.75,11.78,9100.0
2011-08-25 14:05:00,11.78,11.92,11.73,11.84,100100.0,11.78,11.92,11.73,11.84,100100.0
2011-08-25 14:10:00,11.84,11.91,11.83,11.85,37000.0,11.84,11.91,11.83,11.85,37000.0
2011-08-25 14:15:00,11.85,11.91,11.85,11.9,18100.0,11.85,11.91,11.85,11.9,18100.0
2011-08-25 14:20:00,11.91,11.91,11.86,11.88,16400.0,11.91,11.91,11.86,11.88,16400.0
2011-08-25 14:25:00,11.88,11.88,11.83,11.85,14300.0,11.88,11.88,11.83,11.85,14300.0
2011-08-25 14:30:00,11.84,11.84,11.82,11.83,6800.0,11.84,11.84,11.82,11.83,6800.0
2011-08-25 14:35:00,11.84,11.87,11.83,11.84,16800.0,11.84,11.87,11.83,11.84,16800.0
2011-08-25 14:40:00,11.82,11.83,11.81,11.81,3300.0,11.82,11.83,11.81,11.81,3300.0
2011-08-25 14:45:00,11.81,11.83,11.78,11.78,9700.0,11.81,11.83,11.78,11.78,9700.0
2011-08-25 14:50:00,11.77,11.79,11.73,11.73,5500.0,11.77,11.79,11.73,11.73,5500.0
2011-08-25 14:55:00,11.74,11.74,11.68,11.68,6900.0,11.74,11.74,11.68,11.68,6900.0
2011-08-25 15:00:00,11.68,11.69,11.66,11.67,17200.0,11.68,11.69,11.66,11.67,17200.0
2011-08-25 15:05:00,11.68,11.71,11.67,11.67,10100.0,11.68,11.71,11.67,11.67,10100.0
2011-08-25 15:10:00,11.67,11.7,11.65,11.69,12200.0,11.67,11.7,11.65,11.69,12200.0
2011-08-25 15:15:00,11.68,11.81,11.68,11.8,76500.0,11.68,11.81,11.68,11.8,76500.0
2011-08-25 15:20:00,11.8,11.82,11.77,11.77,11000.0,11.8,11.82,11.77,11.77,11000.0
2011-08-25 15:25:00,11.77,11.77,11.73,11.74,10400.0,11.77,11.77,11.73,11.74,10400.0
2011-08-25 15:30:00,11.73,11.76,11.7,11.72,26300.0,11.73,11.76,11.7,11.72,26300.0
2011-08-25 15:35:00,11.72,11.76,11.7,11.76,40100.0,11.72,11.76,11.7,11.76,40100.0
2011-08-25 15:40:00,11.75,11.77,11.72,11.73,50800.0,11.75,11.77,11.72,11.73,50800.0
2011-08-25 15:45:00,11.72,11.84,11.72,11.75,94800.0,11.72,11.84,11.72,11.75,94800.0
2011-08-25 15:50:00,11.75,11.8,11.68,11.77,119100.0,11.75,11.8,11.68,11.77,119100.0
2011-08-25 15:55:00,11.77,11.9,11.75,11.76,171900.0,11.77,11.9,11.75,11.76,171900.0
2011-08-26 09:30:00,11.65,11.72,11.62,11.7,12200.0,11.65,11.72,11.62,11.7,12200.0
2011-08-26 09:35:00,11.71,11.74,11.6,11.6,11000.0,11.71,11.74,11.6,11.6,11000.0
2011-08-26 09:40:00,11.6,11.63,11.57,11.62,4900.0,11.6,11.63,11.57,11.62,4900.0
2011-08-26 09:45:00,11.61,11.62,11.55,11.6,6600.0,11.61,11.62,11.55,11.6,6600.0
2011-08-26 09:50:00,11.62,11.64,11.58,11.61,8200.0,11.62,11.64,11.58,11.61,8200.0
2011-08-26 09:55:00,11.62,11.63,11.59,11.59,21200.0,11.62,11.63,11.59,11.59,21200.0
2011-08-26 10:00:00,11.6,11.63,11.51,11.52,36700.0,11.6,11.63,11.51,11.52,36700.0
2011-08-26 10:05:00,11.52,11.54,11.5,11.52,36300.0,11.52,11.54,11.5,11.52,36300.0
2011-08-26 10:10:00,11.5,11.55,11.5,11.53,21000.0,11.5,11.55,11.5,11.53,21000.0
2011-08-26 10:15:00,11.54,11.66,11.54,11.66,11100.0,11.54,11.66,11.54,11.66,11100.0
2011-08-26 10:20:00,11.65,11.81,11.65,11.8,12800.0,11.65,11.81,11.65,11.8,12800.0
2011-08-26 10:25:00,11.8,11.94,11.77,11.78,21400.0,11.8,11.94,11.77,11.78,21400.0
2011-08-26 10:30:00,11.79,11.8,11.72,11.72,10600.0,11.79,11.8,11.72,11.72,10600.0
2011-08-26 10:35:00,11.73,11.79,11.7,11.75,10600.0,11.73,11.79,11.7,11.75,10600.0
2011-08-26 10:40:00,11.74,11.86,11.73,11.86,6300.0,11.74,11.86,11.73,11.86,6300.0
2011-08-26 10:45:00,11.87,12.03,11.86,12.01,36200.0,11.87,12.03,11.86,12.01,36200.0
2011-08-26 10:50:00,12.0,12.0,11.88,11.9,12200.0,12.0,12.0,11.88,11.9,12200.0
2011-08-26 10:55:00,11.88,11.9,11.8,11.82,9100.0,11.88,11.9,11.8,11.82,9100.0
2011-08-26 11:00:00,11.81,11.89,11.76,11.88,19500.0,11.81,11.89,11.76,11.88,19500.0
2011-08-26 11:05:00,11.89,11.94,11.89,11.94,1200.0,11.89,11.94,11.89,11.94,1200.0
2011-08-26 11:10:00,11.92,11.99,11.91,11.99,5200.0,11.92,11.99,11.91,11.99,5200.0
2011-08-26 11:15:00,11.98,12.03,11.93,11.94,11800.0,11.98,12.03,11.93,11.94,11800.0
2011-08-26 11:20:00,11.93,11.96,11.93,11.93,3500.0,11.93,11.96,11.93,11.93,3500.0
2011-08-26 11:25:00,11.93,11.94,11.89,11.89,7000.0,11.93,11.94,11.89,11.89,7000.0
2011-08-26 11:30:00,11.9,11.98,11.9,11.95,25800.0,11.9,11.98,11.9,11.95,25800.0
2011-08-26 11:35:00,11.96,11.98,11.93,11.93,4200.0,11.96,11.98,11.93,11.93,4200.0
2011-08-26 11:40:00,11.92,11.95,11.91,11.93,4700.0,11.92,11.95,11.91,11.93,4700.0
2011-08-26 11:45:00,11.95,11.97,11.91,11.91,8500.0,11.95,11.97,11.91,11.91,8500.0
2011-08-26 11:50:00,11.91,11.93,11.88,11.92,6900.0,11.91,11.93,11.88,11.92,6900.0
2011-08-26 11:55:00,11.93,11.96,11.92,11.96,4300.0,11.93,11.96,11.92,11.96,4300.0
2011-08-26 12:00:00,11.95,12.03,11.95,12.01,10900.0,11.95,12.03,11.95,12.01,10900.0
2011-08-26 12:05:00,12.04,12.08,12.02,12.08,11700.0,12.04,12.08,12.02,12.08,11700.0
2011-08-26 12:10:00,12.08,12.09,12.01,12.02,10200.0,12.08,12.09,12.01,12.02,10200.0
2011-08-26 12:15:00,12.03,12.04,11.99,12.01,4300.0,12.03,12.04,11.99,12.01,4300.0
2011-08-26 12:20:00,12.0,12.04,12.0,12.04,2100.0,12.0,12.04,12.0,12.04,2100.0
2011-08-26 12:25:00,12.04,12.09,12.04,12.09,7700.0,12.04,12.09,12.04,12.09,7700.0
2011-08-26 12:30:00,12.09,12.09,12.07,12.07,3200.0,12.09,12.09,12.07,12.07,3200.0
2011-08-26 12:35:00,12.06,12.07,12.04,12.07,3100.0,12.06,12.07,12.04,12.07,3100.0
2011-08-26 12:40:00,12.08,12.09,12.07,12.07,5500.0,12.08,12.09,12.07,12.07,5500.0
2011-08-26 12:45:00,12.07,12.07,12.0,12.0,11900.0,12.07,12.07,12.0,12.0,11900.0
2011-08-26 12:50:00,12.0,12.03,11.99,12.02,7800.0,12.0,12.03,11.99,12.02,7800.0
2011-08-26 12:55:00,12.02,12.03,12.0,12.0,1600.0,12.02,12.03,12.0,12.0,1600.0
2011-08-26 13:00:00,12.0,12.01,11.99,12.0,2200.0,12.0,12.01,11.99,12.0,2200.0
2011-08-26 13:05:00,12.01,12.05,12.01,12.02,7500.0,12.01,12.05,12.01,12.02,7500.0
2011-08-26 13:10:00,12.01,12.05,12.01,12.04,1800.0,12.01,12.05,12.01,12.04,1800.0
2011-08-26 13:15:00,12.04,12.07,12.04,12.04,3900.0,12.04,12.07,12.04,12.04,3900.0
2011-08-26 13:20:00,12.03,12.04,12.03,12.04,1400.0,12.03,12.04,12.03,12.04,1400.0
2011-08-26 13:25:00,12.04,12.07,12.04,12.06,7400.0,12.04,12.07,12.04,12.06,7400.0
2011-08-26 13:30:00,12.07,12.09,12.05,12.06,7900.0,12.07,12.09,12.05,12.06,7900.0
2011-08-26 13:35:00,12.06,12.08,12.06,12.06,5300.0,12.06,12.08,12.06,12.06,5300.0
2011-08-26 13:40:00,12.07,12.19,12.07,12.13,51000.0,12.07,12.19,12.07,12.13,51000.0
2011-08-26 13:45:00,12.12,12.16,12.12,12.15,14200.0,12.12,12.16,12.12,12.15,14200.0
2011-08-26 13:50:00,12.15,12.15,12.1,12.12,11600.0,12.15,12.15,12.1,12.12,11600.0
2011-08-26 13:55:00,12.12,12.15,12.11,12.12,9000.0,12.12,12.15,12.11,12.12,9000.0
2011-08-26 14:00:00,12.13,12.16,12.13,12.15,4900.0,12.13,12.16,12.13,12.15,4900.0
2011-08-26 14:05:00,12.15,12.15,12.11,12.12,7100.0,12.15,12.15,12.11,12.12,7100.0
2011-08-26 14:10:00,12.11,12.11,12.07,12.07,6700.0,12.11,12.11,12.07,12.07,6700.0
2011-08-26 14:15:00,12.07,12.11,12.06,12.1,10300.0,12.07,12.11,12.06,12.1,10300.0
2011-08-26 14:20:00,12.11,12.11,12.09,12.09,4100.0,12.11,12.11,12.09,12.09,4100.0
2011-08-26 14:25:00,12.09,12.09,12.02,12.04,6600.0,12.09,12.09,12.02,12.04,6600.0
2011-08-26 14:30:00,12.04,12.06,12.03,12.05,4600.0,12.04,12.06,12.03,12.05,4600.0
2011-08-26 14:35:00,12.05,12.06,12.01,12.04,17200.0,12.05,12.06,12.01,12.04,17200.0
2011-08-26 14:40:00,12.04,12.12,12.04,12.1,13600.0,12.04,12.12,12.04,12.1,13600.0
2011-08-26 14:45:00,12.1,12.13,12.1,12.11,11100.0,12.1,12.13,12.1,12.11,11100.0
2011-08-26 14:50:00,12.11,12.12,12.08,12.08,8100.0,12.11,12.12,12.08,12.08,8100.0
2011-08-26 14:55:00,12.09,12.1,12.07,12.07,7400.0,12.09,12.1,12.07,12.07,7400.0
2011-08-26 15:00:00,12.08,12.08,12.05,12.07,6300.0,12.08,12.08,12.05,12.07,6300.0
2011-08-26 15:05:00,12.06,12.07,12.03,12.04,8700.0,12.06,12.07,12.03,12.04,8700.0
2011-08-26 15:10:00,12.03,12.04,12.03,12.04,7600.0,12.03,12.04,12.03,12.04,7600.0
2011-08-26 15:15:00,12.04,12.04,11.99,11.99,10200.0,12.04,12.04,11.99,11.99,10200.0
2011-08-26 15:20:00,12.0,12.0,11.97,11.98,17500.0,12.0,12.0,11.97,11.98,17500.0
2011-08-26 15:25:00,11.97,12.01,11.95,12.01,18400.0,11.97,12.01,11.95,12.01,18400.0
2011-08-26 15:30:00,12.01,12.03,12.0,12.03,47300.0,12.01,12.03,12.0,12.03,47300.0
2011-08-26 15:35:00,12.03,12.05,12.02,12.05,12000.0,12.03,12.05,12.02,12.05,12000.0
2011-08-26 15:40:00,12.05,12.1,12.05,12.09,13900.0,12.05,12.1,12.05,12.09,13900.0
2011-08-26 15:45:00,12.1,12.15,12.08,12.11,39900.0,12.1,12.15,12.08,12.11,39900.0
2011-08-26 15:50:00,12.1,12.13,12.1,12.1,34300.0,12.1,12.13,12.1,12.1,34300.0
2011-08-26 15:55:00,12.1,12.11,12.08,12.08,46800.0,12.1,12.11,12.08,12.08,46800.0
2011-08-29 09:30:00,12.2,12.34,12.13,12.32,10300.0,12.2,12.34,12.13,12.32,10300.0
2011-08-29 09:35:00,12.32,12.32,12.24,12.25,10500.0,12.32,12.32,12.24,12.25,10500.0
2011-08-29 09:40:00,12.25,12.29,12.21,12.21,21800.0,12.25,12.29,12.21,12.21,21800.0
2011-08-29 09:45:00,12.23,12.28,12.21,12.26,36900.0,12.23,12.28,12.21,12.26,36900.0
2011-08-29 09:50:00,12.27,12.29,12.25,12.26,7500.0,12.27,12.29,12.25,12.26,7500.0
2011-08-29 09:55:00,12.28,12.31,12.26,12.31,9400.0,12.28,12.31,12.26,12.31,9400.0
2011-08-29 10:00:00,12.31,12.32,12.27,12.27,13600.0,12.31,12.32,12.27,12.27,13600.0
2011-08-29 10:05:00,12.27,12.32,12.27,12.32,10200.0,12.27,12.32,12.27,12.32,10200.0
2011-08-29 10:10:00,12.32,12.38,12.31,12.36,21100.0,12.32,12.38,12.31,12.36,21100.0
2011-08-29 10:15:00,12.36,12.42,12.36,12.42,27100.0,12.36,12.42,12.36,12.42,27100.0
2011-08-29 10:20:00,12.41,12.47,12.39,12.47,20100.0,12.41,12.47,12.39,12.47,20100.0
2011-08-29 10:25:00,12.47,12.48,12.43,12.43,21100.0,12.47,12.48,12.43,12.43,21100.0
2011-08-29 10:30:00,12.44,12.49,12.43,12.49,38500.0,12.44,12.49,12.43,12.49,38500.0
2011-08-29 10:35:00,12.49,12.5,12.46,12.47,10000.0,12.49,12.5,12.46,12.47,10000.0
2011-08-29 10:40:00,12.47,12.47,12.42,12.44,9000.0,12.47,12.47,12.42,12.44,9000.0
2011-08-29 10:45:00,12.44,12.45,12.42,12.44,14200.0,12.44,12.45,12.42,12.44,14200.0
2011-08-29 10:50:00,12.44,12.45,12.43,12.45,4200.0,12.44,12.45,12.43,12.45,4200.0
2011-08-29 10:55:00,12.44,12.47,12.41,12.46,15400.0,12.44,12.47,12.41,12.46,15400.0
2011-08-29 11:00:00,12.45,12.45,12.41,12.43,5000.0,12.45,12.45,12.41,12.43,5000.0
2011-08-29 11:05:00,12.42,12.43,12.4,12.43,10300.0,12.42,12.43,12.4,12.43,10300.0
2011-08-29 11:10:00,12.42,12.46,12.41,12.44,5700.0,12.42,12.46,12.41,12.44,5700.0
2011-08-29 11:15:00,12.45,12.47,12.43,12.46,4800.0,12.45,12.47,12.43,12.46,4800.0
2011-08-29 11:20:00,12.47,12.48,12.43,12.45,6900.0,12.47,12.48,12.43,12.45,6900.0
2011-08-29 11:25:00,12.45,12.48,12.45,12.46,3500.0,12.45,12.48,12.45,12.46,3500.0
2011-08-29 11:30:00,12.47,12.47,12.46,12.47,2900.0,12.47,12.47,12.46,12.47,2900.0
2011-08-29 11:35:00,12.48,12.5,12.47,12.49,30300.0,12.48,12.5,12.47,12.49,30300.0
2011-08-29 11:40:00,12.48,12.49,12.48,12.49,3100.0,12.48,12.49,12.48,12.49,3100.0
2011-08-29 11:45:00,12.49,12.49,12.46,12.48,17500.0,12.49,12.49,12.46,12.48,17500.0
2011-08-29 11:50:00,12.47,12.51,12.47,12.47,78000.0,12.47,12.51,12.47,12.47,78000.0
2011-08-29 11:55:00,12.47,12.49,12.47,12.49,9200.0,12.47,12.49,12.47,12.49,9200.0
2011-08-29 12:00:00,12.49,12.51,12.48,12.49,31100.0,12.49,12.51,12.48,12.49,31100.0
2011-08-29 12:05:00,12.49,12.51,12.48,12.48,17200.0,12.49,12.51,12.48,12.48,17200.0
2011-08-29 12:10:00,12.48,12.49,12.47,12.47,4000.0,12.48,12.49,12.47,12.47,4000.0
2011-08-29 12:15:00,12.48,12.5,12.47,12.49,3700.0,12.48,12.5,12.47,12.49,3700.0
2011-08-29 12:20:00,12.49,12.5,12.48,12.5,3100.0,12.49,12.5,12.48,12.5,3100.0
2011-08-29 12:25:00,12.5,12.51,12.49,12.49,5500.0,12.5,12.51,12.49,12.49,5500.0
2011-08-29 12:30:00,12.5,12.52,12.5,12.52,5100.0,12.5,12.52,12.5,12.52,5100.0
2011-08-29 12:35:00,12.52,12.55,12.52,12.54,5300.0,12.52,12.55,12.52,12.54,5300.0
2011-08-29 12:40:00,12.54,12.58,12.54,12.57,12100.0,12.54,12.58,12.54,12.57,12100.0
2011-08-29 12:45:00,12.57,12.57,12.52,12.52,4000.0,12.57,12.57,12.52,12.52,4000.0
2011-08-29 12:50:00,12.52,12.54,12.51,12.54,2800.0,12.52,12.54,12.51,12.54,2800.0
2011-08-29 12:55:00,12.53,12.54,12.53,12.54,1600.0,12.53,12.54,12.53,12.54,1600.0
2011-08-29 13:00:00,12.54,12.55,12.53,12.54,2400.0,12.54,12.55,12.53,12.54,2400.0
2011-08-29 13:05:00,12.54,12.57,12.54,12.55,10700.0,12.54,12.57,12.54,12.55,10700.0
2011-08-29 13:10:00,12.56,12.58,12.56,12.58,1600.0,12.56,12.58,12.56,12.58,1600.0
2011-08-29 13:15:00,12.58,12.58,12.57,12.57,4900.0,12.58,12.58,12.57,12.57,4900.0
2011-08-29 13:20:00,12.57,12.58,12.57,12.58,8900.0,12.57,12.58,12.57,12.58,8900.0
2011-08-29 13:25:00,12.58,12.58,12.57,12.57,4000.0,12.58,12.58,12.57,12.57,4000.0
2011-08-29 13:30:00,12.57,12.58,12.56,12.57,4000.0,12.57,12.58,12.56,12.57,4000.0
2011-08-29 13:35:00,12.57,12.57,12.56,12.57,2600.0,12.57,12.57,12.56,12.57,2600.0
2011-08-29 13:40:00,12.57,12.58,12.56,12.57,8900.0,12.57,12.58,12.56,12.57,8900.0
2011-08-29 13:45:00,12.57,12.57,12.56,12.57,1300.0,12.57,12.57,12.56,12.57,1300.0
2011-08-29 13:50:00,12.56,12.58,12.55,12.57,15200.0,12.56,12.58,12.55,12.57,15200.0
2011-08-29 13:55:00,12.56,12.58,12.54,12.56,17100.0,12.56,12.58,12.54,12.56,17100.0
2011-08-29 14:00:00,12.57,12.6,12.56,12.6,7600.0,12.57,12.6,12.56,12.6,7600.0
2011-08-29 14:05:00,12.6,12.6,12.58,12.59,9800.0,12.6,12.6,12.58,12.59,9800.0
2011-08-29 14:10:00,12.59,12.6,12.58,12.6,8300.0,12.59,12.6,12.58,12.6,8300.0
2011-08-29 14:15:00,12.6,12.65,12.6,12.63,24900.0,12.6,12.65,12.6,12.63,24900.0
2011-08-29 14:20:00,12.64,12.64,12.63,12.64,6900.0,12.64,12.64,12.63,12.64,6900.0
2011-08-29 14:25:00,12.64,12.65,12.64,12.65,9000.0,12.64,12.65,12.64,12.65,9000.0
2011-08-29 14:30:00,12.65,12.68,12.65,12.68,8200.0,12.65,12.68,12.65,12.68,8200.0
2011-08-29 14:35:00,12.67,12.68,12.67,12.68,4500.0,12.67,12.68,12.67,12.68,4500.0
2011-08-29 14:40:00,12.68,12.68,12.67,12.68,5000.0,12.68,12.68,12.67,12.68,5000.0
2011-08-29 14:45:00,12.67,12.71,12.67,12.71,28000.0,12.67,12.71,12.67,12.71,28000.0
2011-08-29 14:50:00,12.71,12.71,12.69,12.69,20500.0,12.71,12.71,12.69,12.69,20500.0
2011-08-29 14:55:00,12.69,12.7,12.65,12.66,23200.0,12.69,12.7,12.65,12.66,23200.0
2011-08-29 15:00:00,12.65,12.68,12.65,12.66,42600.0,12.65,12.68,12.65,12.66,42600.0
2011-08-29 15:05:00,12.66,12.68,12.66,12.68,41400.0,12.66,12.68,12.66,12.68,41400.0
2011-08-29 15:10:00,12.68,12.69,12.67,12.69,11000.0,12.68,12.69,12.67,12.69,11000.0
2011-08-29 15:15:00,12.68,12.7,12.66,12.66,60400.0,12.68,12.7,12.66,12.66,60400.0
2011-08-29 15:20:00,12.66,12.71,12.63,12.7,51000.0,12.66,12.71,12.63,12.7,51000.0
2011-08-29 15:25:00,12.68,12.69,12.67,12.68,21500.0,12.68,12.69,12.67,12.68,21500.0
2011-08-29 15:30:00,12.69,12.72,12.68,12.72,32900.0,12.69,12.72,12.68,12.72,32900.0
2011-08-29 15:35:00,12.71,12.73,12.71,12.72,19400.0,12.71,12.73,12.71,12.72,19400.0
2011-08-29 15:40:00,12.72,12.76,12.71,12.73,35700.0,12.72,12.76,12.71,12.73,35700.0
2011-08-29 15:45:00,12.72,12.73,12.7,12.71,42300.0,12.72,12.73,12.7,12.71,42300.0
2011-08-29 15:50:00,12.7,12.71,12.68,12.69,58500.0,12.7,12.71,12.68,12.69,58500.0
2011-08-29 15:55:00,12.69,12.71,12.68,12.71,93200.0,12.69,12.71,12.68,12.71,93200.0
2011-08-30 09:30:00,12.74,12.78,12.49,12.67,16100.0,12.74,12.78,12.49,12.67,16100.0
2011-08-30 09:35:00,12.66,12.77,12.64,12.75,27900.0,12.66,12.77,12.64,12.75,27900.0
2011-08-30 09:40:00,12.75,12.82,12.75,12.82,10800.0,12.75,12.82,12.75,12.82,10800.0
2011-08-30 09:45:00,12.83,12.92,12.82,12.89,21100.0,12.83,12.92,12.82,12.89,21100.0
2011-08-30 09:50:00,12.87,12.88,12.78,12.88,24600.0,12.87,12.88,12.78,12.88,24600.0
2011-08-30 09:55:00,12.88,12.93,12.87,12.93,16200.0,12.88,12.93,12.87,12.93,16200.0
2011-08-30 10:00:00,12.89,12.91,12.68,12.68,18100.0,12.89,12.91,12.68,12.68,18100.0
2011-08-30 10:05:00,12.68,12.76,12.66,12.74,15900.0,12.68,12.76,12.66,12.74,15900.0
2011-08-30 10:10:00,12.77,12.77,12.7,12.73,12600.0,12.77,12.77,12.7,12.73,12600.0
2011-08-30 10:15:00,12.73,12.79,12.67,12.75,25100.0,12.73,12.79,12.67,12.75,25100.0
2011-08-30 10:20:00,12.74,12.76,12.72,12.75,9200.0,12.74,12.76,12.72,12.75,9200.0
2011-08-30 10:25:00,12.75,12.87,12.74,12.87,10600.0,12.75,12.87,12.74,12.87,10600.0
2011-08-30 10:30:00,12.88,12.99,12.85,12.99,50400.0,12.88,12.99,12.85,12.99,50400.0
2011-08-30 10:35:00,12.99,12.99,12.94,12.97,15500.0,12.99,12.99,12.94,12.97,15500.0
2011-08-30 10:40:00,12.96,12.97,12.89,12.91,13300.0,12.96,12.97,12.89,12.91,13300.0
2011-08-30 10:45:00,12.92,12.95,12.85,12.85,8900.0,12.92,12.95,12.85,12.85,8900.0
2011-08-30 10:50:00,12.85,12.9,12.85,12.89,3900.0,12.85,12.9,12.85,12.89,3900.0
2011-08-30 10:55:00,12.89,13.05,12.89,13.03,68800.0,12.89,13.05,12.89,13.03,68800.0
2011-08-30 11:00:00,13.04,13.1,13.01,13.07,33400.0,13.04,13.1,13.01,13.07,33400.0
2011-08-30 11:05:00,13.07,13.1,13.06,13.1,12700.0,13.07,13.1,13.06,13.1,12700.0
2011-08-30 11:10:00,13.1,13.1,13.06,13.09,13400.0,13.1,13.1,13.06,13.09,13400.0
2011-08-30 11:15:00,13.09,13.1,13.02,13.04,21000.0,13.09,13.1,13.02,13.04,21000.0
2011-08-30 11:20:00,13.04,13.07,13.03,13.07,9400.0,13.04,13.07,13.03,13.07,9400.0
2011-08-30 11:25:00,13.07,13.1,13.07,13.09,36800.0,13.07,13.1,13.07,13.09,36800.0
2011-08-30 11:30:00,13.1,13.23,13.09,13.23,44500.0,13.1,13.23,13.09,13.23,44500.0
2011-08-30 11:35:00,13.23,13.33,13.23,13.26,115700.0,13.23,13.33,13.23,13.26,115700.0
2011-08-30 11:40:00,13.25,13.25,13.2,13.24,62900.0,13.25,13.25,13.2,13.24,62900.0
2011-08-30 11:45:00,13.23,13.23,13.15,13.17,22900.0,13.23,13.23,13.15,13.17,22900.0
2011-08-30 11:50:00,13.17,13.29,13.17,13.29,119900.0,13.17,13.29,13.17,13.29,119900.0
2011-08-30 11:55:00,13.29,13.47,13.29,13.43,163700.0,13.29,13.47,13.29,13.43,163700.0
2011-08-30 12:00:00,13.43,13.47,13.38,13.42,76500.0,13.43,13.47,13.38,13.42,76500.0
2011-08-30 12:05:00,13.42,13.45,13.39,13.43,47300.0,13.42,13.45,13.39,13.43,47300.0
2011-08-30 12:10:00,13.44,13.53,13.41,13.44,97100.0,13.44,13.53,13.41,13.44,97100.0
2011-08-30 12:15:00,13.43,13.44,13.36,13.42,64700.0,13.43,13.44,13.36,13.42,64700.0
2011-08-30 12:20:00,13.42,13.43,13.37,13.39,26200.0,13.42,13.43,13.37,13.39,26200.0
2011-08-30 12:25:00,13.38,13.38,13.27,13.28,27700.0,13.38,13.38,13.27,13.28,27700.0
2011-08-30 12:30:00,13.28,13.34,13.28,13.33,18600.0,13.28,13.34,13.28,13.33,18600.0
2011-08-30 12:35:00,13.32,13.33,13.27,13.27,13600.0,13.32,13.33,13.27,13.27,13600.0
2011-08-30 12:40:00,13.27,13.27,13.18,13.2,24900.0,13.27,13.27,13.18,13.2,24900.0
2011-08-30 12:45:00,13.19,13.2,13.13,13.19,23500.0,13.19,13.2,13.13,13.19,23500.0
2011-08-30 12:50:00,13.19,13.2,13.17,13.17,16200.0,13.19,13.2,13.17,13.17,16200.0
2011-08-30 12:55:00,13.17,13.18,13.14,13.18,23100.0,13.17,13.18,13.14,13.18,23100.0
2011-08-30 13:00:00,13.17,13.23,13.17,13.21,27200.0,13.17,13.23,13.17,13.21,27200.0
2011-08-30 13:05:00,13.22,13.29,13.22,13.28,20100.0,13.22,13.29,13.22,13.28,20100.0
2011-08-30 13:10:00,13.28,13.3,13.26,13.3,16600.0,13.28,13.3,13.26,13.3,16600.0
2011-08-30 13:15:00,13.3,13.3,13.23,13.24,8300.0,13.3,13.3,13.23,13.24,8300.0
2011-08-30 13:20:00,13.25,13.25,13.23,13.24,4100.0,13.25,13.25,13.23,13.24,4100.0
2011-08-30 13:25:00,13.24,13.29,13.2,13.23,50900.0,13.24,13.29,13.2,13.23,50900.0
2011-08-30 13:30:00,13.23,13.24,13.18,13.2,12400.0,13.23,13.24,13.18,13.2,12400.0
2011-08-30 13:35:00,13.2,13.2,13.16,13.16,3900.0,13.2,13.2,13.16,13.16,3900.0
2011-08-30 13:40:00,13.17,13.2,13.16,13.18,20300.0,13.17,13.2,13.16,13.18,20300.0
2011-08-30 13:45:00,13.18,13.25,13.17,13.25,24500.0,13.18,13.25,13.17,13.25,24500.0
2011-08-30 13:50:00,13.25,13.25,13.2,13.22,26700.0,13.25,13.25,13.2,13.22,26700.0
2011-08-30 13:55:00,13.22,13.23,13.2,13.21,12900.0,13.22,13.23,13.2,13.21,12900.0
2011-08-30 14:00:00,13.21,13.26,13.18,13.19,46700.0,13.21,13.26,13.18,13.19,46700.0
2011-08-30 14:05:00,13.18,13.2,13.15,13.19,18300.0,13.18,13.2,13.15,13.19,18300.0
2011-08-30 14:10:00,13.19,13.23,13.13,13.23,40000.0,13.19,13.23,13.13,13.23,40000.0
2011-08-30 14:15:00,13.24,13.25,13.22,13.22,15200.0,13.24,13.25,13.22,13.22,15200.0
2011-08-30 14:20:00,13.23,13.24,13.16,13.2,39200.0,13.23,13.24,13.16,13.2,39200.0
2011-08-30 14:25:00,13.2,13.27,13.2,13.26,16000.0,13.2,13.27,13.2,13.26,16000.0
2011-08-30 14:30:00,13.27,13.27,13.22,13.23,10800.0,13.27,13.27,13.22,13.23,10800.0
2011-08-30 14:35:00,13.24,13.24,13.21,13.22,11400.0,13.24,13.24,13.21,13.22,11400.0
2011-08-30 14:40:00,13.23,13.23,13.19,13.2,22100.0,13.23,13.23,13.19,13.2,22100.0
2011-08-30 14:45:00,13.21,13.21,13.17,13.17,18900.0,13.21,13.21,13.17,13.17,18900.0
2011-08-30 14:50:00,13.18,13.22,13.13,13.14,46600.0,13.18,13.22,13.13,13.14,46600.0
2011-08-30 14:55:00,13.14,13.18,13.12,13.18,27500.0,13.14,13.18,13.12,13.18,27500.0
2011-08-30 15:00:00,13.18,13.18,13.15,13.16,23000.0,13.18,13.18,13.15,13.16,23000.0
2011-08-30 15:05:00,13.16,13.19,13.16,13.18,11000.0,13.16,13.19,13.16,13.18,11000.0
2011-08-30 15:10:00,13.19,13.19,13.14,13.15,7900.0,13.19,13.19,13.14,13.15,7900.0
2011-08-30 15:15:00,13.15,13.17,13.12,13.16,30800.0,13.15,13.17,13.12,13.16,30800.0
2011-08-30 15:20:00,13.17,13.19,13.16,13.18,17400.0,13.17,13.19,13.16,13.18,17400.0
2011-08-30 15:25:00,13.17,13.22,13.17,13.2,33300.0,13.17,13.22,13.17,13.2,33300.0
2011-08-30 15:30:00,13.2,13.24,13.19,13.24,20100.0,13.2,13.24,13.19,13.24,20100.0
2011-08-30 15:35:00,13.24,13.26,13.24,13.26,33900.0,13.24,13.26,13.24,13.26,33900.0
2011-08-30 15:40:00,13.26,13.29,13.25,13.28,28700.0,13.26,13.29,13.25,13.28,28700.0
2011-08-30 15:45:00,13.28,13.29,13.24,13.25,54400.0,13.28,13.29,13.24,13.25,54400.0
2011-08-30 15:50:00,13.24,13.25,13.16,13.16,89300.0,13.24,13.25,13.16,13.16,89300.0
2011-08-30 15:55:00,13.17,13.17,13.12,13.15,202900.0,13.17,13.17,13.12,13.15,202900.0
2011-08-31 09:30:00,13.29,13.31,13.2,13.3,31000.0,13.29,13.31,13.2,13.3,31000.0
2011-08-31 09:35:00,13.27,13.37,13.26,13.35,39200.0,13.27,13.37,13.26,13.35,39200.0
2011-08-31 09:40:00,13.34,13.4,13.3,13.37,9000.0,13.34,13.4,13.3,13.37,9000.0
2011-08-31 09:45:00,13.39,13.49,13.36,13.46,25900.0,13.39,13.49,13.36,13.46,25900.0
2011-08-31 09:50:00,13.48,13.57,13.47,13.54,66900.0,13.48,13.57,13.47,13.54,66900.0
2011-08-31 09:55:00,13.53,13.53,13.4,13.42,13300.0,13.53,13.53,13.4,13.42,13300.0
2011-08-31 10:00:00,13.42,13.5,13.42,13.46,16700.0,13.42,13.5,13.42,13.46,16700.0
2011-08-31 10:05:00,13.47,13.5,13.46,13.48,10000.0,13.47,13.5,13.46,13.48,10000.0
2011-08-31 10:10:00,13.47,13.5,13.42,13.5,9400.0,13.47,13.5,13.42,13.5,9400.0
2011-08-31 10:15:00,13.5,13.65,13.5,13.65,13800.0,13.5,13.65,13.5,13.65,13800.0
2011-08-31 10:20:00,13.64,13.65,13.59,13.62,25100.0,13.64,13.65,13.59,13.62,25100.0
2011-08-31 10:25:00,13.62,13.62,13.53,13.53,23200.0,13.62,13.62,13.53,13.53,23200.0
2011-08-31 10:30:00,13.53,13.57,13.48,13.52,17900.0,13.53,13.57,13.48,13.52,17900.0
2011-08-31 10:35:00,13.51,13.55,13.43,13.43,29600.0,13.51,13.55,13.43,13.43,29600.0
2011-08-31 10:40:00,13.43,13.43,13.35,13.39,23000.0,13.43,13.43,13.35,13.39,23000.0
2011-08-31 10:45:00,13.39,13.43,13.32,13.32,28600.0,13.39,13.43,13.32,13.32,28600.0
2011-08-31 10:50:00,13.32,13.33,13.3,13.31,18600.0,13.32,13.33,13.3,13.31,18600.0
2011-08-31 10:55:00,13.31,13.32,13.3,13.3,25500.0,13.31,13.32,13.3,13.3,25500.0
2011-08-31 11:00:00,13.3,13.31,13.22,13.23,21700.0,13.3,13.31,13.22,13.23,21700.0
2011-08-31 11:05:00,13.23,13.25,13.2,13.25,18000.0,13.23,13.25,13.2,13.25,18000.0
2011-08-31 11:10:00,13.25,13.3,13.24,13.29,11500.0,13.25,13.3,13.24,13.29,11500.0
2011-08-31 11:15:00,13.29,13.29,13.23,13.24,13200.0,13.29,13.29,13.23,13.24,13200.0
2011-08-31 11:20:00,13.24,13.24,13.2,13.2,15900.0,13.24,13.24,13.2,13.2,15900.0
2011-08-31 11:25:00,13.2,13.2,13.16,13.19,12300.0,13.2,13.2,13.16,13.19,12300.0
2011-08-31 11:30:00,13.2,13.2,13.15,13.17,10700.0,13.2,13.2,13.15,13.17,10700.0
2011-08-31 11:35:00,13.16,13.21,13.16,13.21,7300.0,13.16,13.21,13.16,13.21,7300.0
2011-08-31 11:40:00,13.21,13.25,13.21,13.24,5500.0,13.21,13.25,13.21,13.24,5500.0
2011-08-31 11:45:00,13.23,13.24,13.18,13.2,9300.0,13.23,13.24,13.18,13.2,9300.0
2011-08-31 11:50:00,13.19,13.19,13.15,13.18,5100.0,13.19,13.19,13.15,13.18,5100.0
2011-08-31 11:55:00,13.17,13.17,13.11,13.13,14600.0,13.17,13.17,13.11,13.13,14600.0
2011-08-31 12:00:00,13.12,13.19,13.12,13.18,9900.0,13.12,13.19,13.12,13.18,9900.0
2011-08-31 12:05:00,13.18,13.22,13.18,13.21,5600.0,13.18,13.22,13.18,13.21,5600.0
2011-08-31 12:10:00,13.22,13.22,13.19,13.2,7100.0,13.22,13.22,13.19,13.2,7100.0
2011-08-31 12:15:00,13.2,13.23,13.18,13.18,6300.0,13.2,13.23,13.18,13.18,6300.0
2011-08-31 12:20:00,13.18,13.25,13.18,13.24,7600.0,13.18,13.25,13.18,13.24,7600.0
2011-08-31 12:25:00,13.24,13.25,13.22,13.23,3800.0,13.24,13.25,13.22,13.23,3800.0
2011-08-31 12:30:00,13.23,13.27,13.23,13.27,9900.0,13.23,13.27,13.23,13.27,9900.0
2011-08-31 12:35:00,13.27,13.27,13.2,13.2,12900.0,13.27,13.27,13.2,13.2,12900.0
2011-08-31 12:40:00,13.19,13.21,13.17,13.17,9600.0,13.19,13.21,13.17,13.17,9600.0
2011-08-31 12:45:00,13.17,13.19,13.14,13.16,8900.0,13.17,13.19,13.14,13.16,8900.0
2011-08-31 12:50:00,13.16,13.22,13.16,13.21,10000.0,13.16,13.22,13.16,13.21,10000.0
2011-08-31 12:55:00,13.21,13.24,13.2,13.24,3600.0,13.21,13.24,13.2,13.24,3600.0
2011-08-31 13:00:00,13.24,13.25,13.2,13.21,3400.0,13.24,13.25,13.2,13.21,3400.0
2011-08-31 13:05:00,13.2,13.21,13.18,13.18,4900.0,13.2,13.21,13.18,13.18,4900.0
2011-08-31 13:10:00,13.18,13.19,13.17,13.17,2200.0,13.18,13.19,13.17,13.17,2200.0
2011-08-31 13:15:00,13.17,13.17,13.12,13.16,25200.0,13.17,13.17,13.12,13.16,25200.0
2011-08-31 13:20:00,13.16,13.17,13.14,13.14,10400.0,13.16,13.17,13.14,13.14,10400.0
2011-08-31 13:25:00,13.14,13.15,13.13,13.14,13500.0,13.14,13.15,13.13,13.14,13500.0
2011-08-31 13:30:00,13.14,13.16,13.14,13.15,5600.0,13.14,13.16,13.14,13.15,5600.0
2011-08-31 13:35:00,13.16,13.18,13.15,13.18,6100.0,13.16,13.18,13.15,13.18,6100.0
2011-08-31 13:40:00,13.18,13.2,13.15,13.16,17500.0,13.18,13.2,13.15,13.16,17500.0
2011-08-31 13:45:00,13.15,13.15,13.09,13.1,12600.0,13.15,13.15,13.09,13.1,12600.0
2011-08-31 13:50:00,13.1,13.11,13.07,13.07,10000.0,13.1,13.11,13.07,13.07,10000.0
2011-08-31 13:55:00,13.07,13.11,13.06,13.09,9800.0,13.07,13.11,13.06,13.09,9800.0
2011-08-31 14:00:00,13.09,13.12,13.07,13.09,25200.0,13.09,13.12,13.07,13.09,25200.0
2011-08-31 14:05:00,13.09,13.1,13.05,13.09,13200.0,13.09,13.1,13.05,13.09,13200.0
2011-08-31 14:10:00,13.08,13.11,13.07,13.07,12900.0,13.08,13.11,13.07,13.07,12900.0
2011-08-31 14:15:00,13.07,13.09,13.06,13.09,7900.0,13.07,13.09,13.06,13.09,7900.0
2011-08-31 14:20:00,13.09,13.15,13.08,13.15,15200.0,13.09,13.15,13.08,13.15,15200.0
2011-08-31 14:25:00,13.14,13.16,13.14,13.15,21500.0,13.14,13.16,13.14,13.15,21500.0
2011-08-31 14:30:00,13.14,13.16,13.09,13.09,21600.0,13.14,13.16,13.09,13.09,21600.0
2011-08-31 14:35:00,13.1,13.12,13.07,13.11,24300.0,13.1,13.12,13.07,13.11,24300.0
2011-08-31 14:40:00,13.11,13.13,13.07,13.07,28900.0,13.11,13.13,13.07,13.07,28900.0
2011-08-31 14:45:00,13.07,13.13,13.06,13.11,30300.0,13.07,13.13,13.06,13.11,30300.0
2011-08-31 14:50:00,13.11,13.11,13.04,13.04,25600.0,13.11,13.11,13.04,13.04,25600.0
2011-08-31 14:55:00,13.04,13.13,13.03,13.12,44400.0,13.04,13.13,13.03,13.12,44400.0
2011-08-31 15:00:00,13.11,13.16,13.08,13.16,70300.0,13.11,13.16,13.08,13.16,70300.0
2011-08-31 15:05:00,13.15,13.21,13.15,13.16,61800.0,13.15,13.21,13.15,13.16,61800.0
2011-08-31 15:10:00,13.15,13.16,13.06,13.11,67000.0,13.15,13.16,13.06,13.11,67000.0
2011-08-31 15:15:00,13.11,13.11,13.04,13.08,53000.0,13.11,13.11,13.04,13.08,53000.0
2011-08-31 15:20:00,13.08,13.15,13.07,13.11,49400.0,13.08,13.15,13.07,13.11,49400.0
2011-08-31 15:25:00,13.11,13.16,13.08,13.16,27500.0,13.11,13.16,13.08,13.16,27500.0
2011-08-31 15:30:00,13.17,13.19,13.13,13.15,24100.0,13.17,13.19,13.13,13.15,24100.0
2011-08-31 15:35:00,13.15,13.19,13.15,13.18,25400.0,13.15,13.19,13.15,13.18,25400.0
2011-08-31 15:40:00,13.17,13.25,13.17,13.22,30100.0,13.17,13.25,13.17,13.22,30100.0
2011-08-31 15:45:00,13.21,13.27,13.2,13.27,42300.0,13.21,13.27,13.2,13.27,42300.0
2011-08-31 15:50:00,13.26,13.29,13.25,13.28,62300.0,13.26,13.29,13.25,13.28,62300.0
2011-08-31 15:55:00,13.28,13.29,13.21,13.22,76800.0,13.28,13.29,13.21,13.22,76800.0
2011-09-01 09:30:00,13.27,13.4,13.21,13.31,7400.0,13.27,13.4,13.21,13.31,7400.0
2011-09-01 09:35:00,13.29,13.35,13.25,13.34,38900.0,13.29,13.35,13.25,13.34,38900.0
2011-09-01 09:40:00,13.34,13.39,13.29,13.29,36300.0,13.34,13.39,13.29,13.29,36300.0
2011-09-01 09:45:00,13.29,13.34,13.25,13.27,12500.0,13.29,13.34,13.25,13.27,12500.0
2011-09-01 09:50:00,13.25,13.29,13.22,13.25,57200.0,13.25,13.29,13.22,13.25,57200.0
2011-09-01 09:55:00,13.26,13.35,13.25,13.35,8500.0,13.26,13.35,13.25,13.35,8500.0
2011-09-01 10:00:00,13.34,13.54,13.31,13.51,145500.0,13.34,13.54,13.31,13.51,145500.0
2011-09-01 10:05:00,13.51,13.54,13.45,13.45,32000.0,13.51,13.54,13.45,13.45,32000.0
2011-09-01 10:10:00,13.44,13.46,13.35,13.36,10500.0,13.44,13.46,13.35,13.36,10500.0
2011-09-01 10:15:00,13.34,13.35,13.3,13.31,10900.0,13.34,13.35,13.3,13.31,10900.0
2011-09-01 10:20:00,13.32,13.33,13.27,13.33,36300.0,13.32,13.33,13.27,13.33,36300.0
2011-09-01 10:25:00,13.32,13.35,13.3,13.3,10900.0,13.32,13.35,13.3,13.3,10900.0
2011-09-01 10:30:00,13.3,13.35,13.26,13.3,30800.0,13.3,13.35,13.26,13.3,30800.0
2011-09-01 10:35:00,13.3,13.32,13.26,13.27,29800.0,13.3,13.32,13.26,13.27,29800.0
2011-09-01 10:40:00,13.27,13.29,13.25,13.29,11300.0,13.27,13.29,13.25,13.29,11300.0
2011-09-01 10:45:00,13.3,13.3,13.22,13.22,14500.0,13.3,13.3,13.22,13.22,14500.0
2011-09-01 10:50:00,13.23,13.26,13.21,13.22,15000.0,13.23,13.26,13.21,13.22,15000.0
2011-09-01 10:55:00,13.22,13.22,13.17,13.17,13900.0,13.22,13.22,13.17,13.17,13900.0
2011-09-01 11:00:00,13.18,13.2,13.14,13.16,13500.0,13.18,13.2,13.14,13.16,13500.0
2011-09-01 11:05:00,13.16,13.16,13.12,13.12,8600.0,13.16,13.16,13.12,13.12,8600.0
2011-09-01 11:10:00,13.12,13.13,13.08,13.11,10000.0,13.12,13.13,13.08,13.11,10000.0
2011-09-01 11:15:00,13.11,13.17,13.11,13.16,9900.0,13.11,13.17,13.11,13.16,9900.0
2011-09-01 11:20:00,13.16,13.17,13.15,13.16,6800.0,13.16,13.17,13.15,13.16,6800.0
2011-09-01 11:25:00,13.17,13.17,13.13,13.17,8900.0,13.17,13.17,13.13,13.17,8900.0
2011-09-01 11:30:00,13.18,13.18,13.17,13.18,1800.0,13.18,13.18,13.17,13.18,1800.0
2011-09-01 11:35:00,13.19,13.19,13.17,13.19,4000.0,13.19,13.19,13.17,13.19,4000.0
2011-09-01 11:40:00,13.18,13.19,13.13,13.13,6300.0,13.18,13.19,13.13,13.13,6300.0
2011-09-01 11:45:00,13.14,13.16,13.13,13.16,4300.0,13.14,13.16,13.13,13.16,4300.0
2011-09-01 11:50:00,13.16,13.21,13.13,13.19,4800.0,13.16,13.21,13.13,13.19,4800.0
2011-09-01 11:55:00,13.19,13.21,13.18,13.2,2700.0,13.19,13.21,13.18,13.2,2700.0
2011-09-01 12:00:00,13.2,13.21,13.16,13.18,6100.0,13.2,13.21,13.16,13.18,6100.0
2011-09-01 12:05:00,13.18,13.18,13.16,13.17,5200.0,13.18,13.18,13.16,13.17,5200.0
2011-09-01 12:10:00,13.17,13.17,13.15,13.17,4800.0,13.17,13.17,13.15,13.17,4800.0
2011-09-01 12:15:00,13.15,13.17,13.11,13.17,6800.0,13.15,13.17,13.11,13.17,6800.0
2011-09-01 12:20:00,13.17,13.19,13.16,13.19,2500.0,13.17,13.19,13.16,13.19,2500.0
2011-09-01 12:25:00,13.19,13.2,13.15,13.18,10100.0,13.19,13.2,13.15,13.18,10100.0
2011-09-01 12:30:00,13.19,13.2,13.18,13.18,8100.0,13.19,13.2,13.18,13.18,8100.0
2011-09-01 12:35:00,13.18,13.18,13.16,13.16,3400.0,13.18,13.18,13.16,13.16,3400.0
2011-09-01 12:40:00,13.16,13.17,13.14,13.14,3300.0,13.16,13.17,13.14,13.14,3300.0
2011-09-01 12:45:00,13.13,13.15,13.13,13.13,3500.0,13.13,13.15,13.13,13.13,3500.0
2011-09-01 12:50:00,13.13,13.16,13.08,13.08,14200.0,13.13,13.16,13.08,13.08,14200.0
2011-09-01 12:55:00,13.09,13.13,13.07,13.09,9100.0,13.09,13.13,13.07,13.09,9100.0
2011-09-01 13:00:00,13.08,13.08,13.03,13.07,8700.0,13.08,13.08,13.03,13.07,8700.0
2011-09-01 13:05:00,13.07,13.07,13.0,13.01,10800.0,13.07,13.07,13.0,13.01,10800.0
2011-09-01 13:10:00,13.01,13.02,13.0,13.02,15400.0,13.01,13.02,13.0,13.02,15400.0
2011-09-01 13:15:00,13.01,13.02,13.0,13.01,8200.0,13.01,13.02,13.0,13.01,8200.0
2011-09-01 13:20:00,13.01,13.04,12.95,12.95,24900.0,13.01,13.04,12.95,12.95,24900.0
2011-09-01 13:25:00,12.96,13.06,12.95,13.04,20000.0,12.96,13.06,12.95,13.04,20000.0
2011-09-01 13:30:00,13.03,13.04,13.0,13.01,16800.0,13.03,13.04,13.0,13.01,16800.0
2011-09-01 13:35:00,13.01,13.01,12.95,12.97,4900.0,13.01,13.01,12.95,12.97,4900.0
2011-09-01 13:40:00,12.97,12.99,12.91,12.98,12300.0,12.97,12.99,12.91,12.98,12300.0
2011-09-01 13:45:00,12.98,13.02,12.97,13.01,16600.0,12.98,13.02,12.97,13.01,16600.0
2011-09-01 13:50:00,13.01,13.02,12.93,12.93,14500.0,13.01,13.02,12.93,12.93,14500.0
2011-09-01 13:55:00,12.94,12.99,12.93,12.93,8100.0,12.94,12.99,12.93,12.93,8100.0
2011-09-01 14:00:00,12.93,12.97,12.91,12.93,15200.0,12.93,12.97,12.91,12.93,15200.0
2011-09-01 14:05:00,12.92,12.96,12.9,12.96,10000.0,12.92,12.96,12.9,12.96,10000.0
2011-09-01 14:10:00,12.95,13.0,12.95,12.98,9600.0,12.95,13.0,12.95,12.98,9600.0
2011-09-01 14:15:00,12.99,13.0,12.94,12.97,7500.0,12.99,13.0,12.94,12.97,7500.0
2011-09-01 14:20:00,12.96,12.97,12.92,12.94,13600.0,12.96,12.97,12.92,12.94,13600.0
2011-09-01 14:25:00,12.95,12.97,12.93,12.96,7200.0,12.95,12.97,12.93,12.96,7200.0
2011-09-01 14:30:00,12.96,13.03,12.96,13.0,9600.0,12.96,13.03,12.96,13.0,9600.0
2011-09-01 14:35:00,13.01,13.02,13.0,13.02,3800.0,13.01,13.02,13.0,13.02,3800.0
2011-09-01 14:40:00,13.02,13.05,13.01,13.02,11100.0,13.02,13.05,13.01,13.02,11100.0
2011-09-01 14:45:00,13.02,13.02,12.99,13.01,8200.0,13.02,13.02,12.99,13.01,8200.0
2011-09-01 14:50:00,13.01,13.02,12.97,13.02,7000.0,13.01,13.02,12.97,13.02,7000.0
2011-09-01 14:55:00,13.02,13.02,12.96,12.97,7300.0,13.02,13.02,12.96,12.97,7300.0
2011-09-01 15:00:00,12.97,12.97,12.9,12.9,7400.0,12.97,12.97,12.9,12.9,7400.0
2011-09-01 15:05:00,12.91,12.91,12.86,12.87,22400.0,12.91,12.91,12.86,12.87,22400.0
2011-09-01 15:10:00,12.88,12.91,12.87,12.91,20800.0,12.88,12.91,12.87,12.91,20800.0
2011-09-01 15:15:00,12.91,12.93,12.9,12.92,9500.0,12.91,12.93,12.9,12.92,9500.0
2011-09-01 15:20:00,12.92,12.94,12.88,12.92,11900.0,12.92,12.94,12.88,12.92,11900.0
2011-09-01 15:25:00,12.93,12.96,12.91,12.91,21700.0,12.93,12.96,12.91,12.91,21700.0
2011-09-01 15:30:00,12.92,12.92,12.84,12.85,31400.0,12.92,12.92,12.84,12.85,31400.0
2011-09-01 15:35:00,12.85,12.85,12.83,12.84,31200.0,12.85,12.85,12.83,12.84,31200.0
2011-09-01 15:40:00,12.84,12.85,12.82,12.82,21300.0,12.84,12.85,12.82,12.82,21300.0
2011-09-01 15:45:00,12.83,12.86,12.81,12.86,80700.0,12.83,12.86,12.81,12.86,80700.0
2011-09-01 15:50:00,12.86,12.9,12.81,12.84,146800.0,12.86,12.9,12.81,12.84,146800.0
2011-09-01 15:55:00,12.84,12.84,12.81,12.82,158600.0,12.84,12.84,12.81,12.82,158600.0
2011-09-02 09:30:00,12.59,12.64,12.51,12.58,22100.0,12.59,12.64,12.51,12.58,22100.0
2011-09-02 09:35:00,12.59,12.6,12.56,12.57,14300.0,12.59,12.6,12.56,12.57,14300.0
2011-09-02 09:40:00,12.57,12.59,12.56,12.58,7800.0,12.57,12.59,12.56,12.58,7800.0
2011-09-02 09:45:00,12.58,12.69,12.56,12.68,15800.0,12.58,12.69,12.56,12.68,15800.0
2011-09-02 09:50:00,12.68,12.71,12.6,12.62,11400.0,12.68,12.71,12.6,12.62,11400.0
2011-09-02 09:55:00,12.62,12.67,12.6,12.66,4500.0,12.62,12.67,12.6,12.66,4500.0
2011-09-02 10:00:00,12.67,12.72,12.64,12.65,13700.0,12.67,12.72,12.64,12.65,13700.0
2011-09-02 10:05:00,12.64,12.72,12.61,12.71,9300.0,12.64,12.72,12.61,12.71,9300.0
2011-09-02 10:10:00,12.72,12.74,12.62,12.63,77500.0,12.72,12.74,12.62,12.63,77500.0
2011-09-02 10:15:00,12.62,12.68,12.61,12.68,6400.0,12.62,12.68,12.61,12.68,6400.0
2011-09-02 10:20:00,12.68,12.68,12.63,12.65,10900.0,12.68,12.68,12.63,12.65,10900.0
2011-09-02 10:25:00,12.65,12.69,12.65,12.66,10100.0,12.65,12.69,12.65,12.66,10100.0
2011-09-02 10:30:00,12.65,12.65,12.6,12.62,13100.0,12.65,12.65,12.6,12.62,13100.0
2011-09-02 10:35:00,12.61,12.62,12.59,12.62,5400.0,12.61,12.62,12.59,12.62,5400.0
2011-09-02 10:40:00,12.62,12.64,12.57,12.57,9300.0,12.62,12.64,12.57,12.57,9300.0
2011-09-02 10:45:00,12.57,12.63,12.56,12.63,9500.0,12.57,12.63,12.56,12.63,9500.0
2011-09-02 10:50:00,12.63,12.64,12.6,12.62,14900.0,12.63,12.64,12.6,12.62,14900.0
2011-09-02 10:55:00,12.61,12.7,12.61,12.7,9600.0,12.61,12.7,12.61,12.7,9600.0
2011-09-02 11:00:00,12.7,12.7,12.69,12.69,5600.0,12.7,12.7,12.69,12.69,5600.0
2011-09-02 11:05:00,12.7,12.71,12.64,12.65,26500.0,12.7,12.71,12.64,12.65,26500.0
2011-09-02 11:10:00,12.65,12.65,12.64,12.64,27300.0,12.65,12.65,12.64,12.64,27300.0
2011-09-02 11:15:00,12.65,12.66,12.62,12.63,14600.0,12.65,12.66,12.62,12.63,14600.0
2011-09-02 11:20:00,12.63,12.66,12.63,12.65,7400.0,12.63,12.66,12.63,12.65,7400.0
2011-09-02 11:25:00,12.66,12.7,12.66,12.7,7600.0,12.66,12.7,12.66,12.7,7600.0
2011-09-02 11:30:00,12.7,12.71,12.69,12.7,6200.0,12.7,12.71,12.69,12.7,6200.0
2011-09-02 11:35:00,12.7,12.75,12.7,12.75,8000.0,12.7,12.75,12.7,12.75,8000.0
2011-09-02 11:40:00,12.73,12.76,12.73,12.74,3400.0,12.73,12.76,12.73,12.74,3400.0
2011-09-02 11:45:00,12.75,12.75,12.72,12.72,2400.0,12.75,12.75,12.72,12.72,2400.0
2011-09-02 11:50:00,12.72,12.74,12.72,12.73,4700.0,12.72,12.74,12.72,12.73,4700.0
2011-09-02 11:55:00,12.73,12.73,12.67,12.67,17200.0,12.73,12.73,12.67,12.67,17200.0
2011-09-02 12:00:00,12.69,12.69,12.66,12.68,5500.0,12.69,12.69,12.66,12.68,5500.0
2011-09-02 12:05:00,12.68,12.7,12.66,12.66,7700.0,12.68,12.7,12.66,12.66,7700.0
2011-09-02 12:10:00,12.66,12.68,12.65,12.68,4900.0,12.66,12.68,12.65,12.68,4900.0
2011-09-02 12:15:00,12.68,12.69,12.67,12.68,2900.0,12.68,12.69,12.67,12.68,2900.0
2011-09-02 12:20:00,12.68,12.68,12.65,12.65,5900.0,12.68,12.68,12.65,12.65,5900.0
2011-09-02 12:25:00,12.65,12.65,12.64,12.64,1200.0,12.65,12.65,12.64,12.64,1200.0
2011-09-02 12:30:00,12.64,12.64,12.61,12.61,4200.0,12.64,12.64,12.61,12.61,4200.0
2011-09-02 12:35:00,12.61,12.62,12.61,12.62,13400.0,12.61,12.62,12.61,12.62,13400.0
2011-09-02 12:40:00,12.62,12.63,12.61,12.61,1700.0,12.62,12.63,12.61,12.61,1700.0
2011-09-02 12:45:00,12.61,12.62,12.61,12.62,13800.0,12.61,12.62,12.61,12.62,13800.0
2011-09-02 12:50:00,12.62,12.62,12.62,12.62,4700.0,12.62,12.62,12.62,12.62,4700.0
2011-09-02 12:55:00,12.62,12.62,12.61,12.62,5500.0,12.62,12.62,12.61,12.62,5500.0
2011-09-02 13:00:00,12.62,12.62,12.61,12.62,16200.0,12.62,12.62,12.61,12.62,16200.0
2011-09-02 13:05:00,12.61,12.62,12.61,12.62,15600.0,12.61,12.62,12.61,12.62,15600.0
2011-09-02 13:10:00,12.62,12.62,12.6,12.6,4900.0,12.62,12.62,12.6,12.6,4900.0
2011-09-02 13:15:00,12.6,12.6,12.58,12.58,19800.0,12.6,12.6,12.58,12.58,19800.0
2011-09-02 13:20:00,12.58,12.58,12.57,12.58,10800.0,12.58,12.58,12.57,12.58,10800.0
2011-09-02 13:25:00,12.58,12.58,12.57,12.58,1200.0,12.58,12.58,12.57,12.58,1200.0
2011-09-02 13:30:00,12.58,12.58,12.56,12.56,17300.0,12.58,12.58,12.56,12.56,17300.0
2011-09-02 13:35:00,12.56,12.57,12.55,12.56,10200.0,12.56,12.57,12.55,12.56,10200.0
2011-09-02 13:40:00,12.56,12.56,12.54,12.54,22600.0,12.56,12.56,12.54,12.54,22600.0
2011-09-02 13:45:00,12.54,12.55,12.54,12.55,2500.0,12.54,12.55,12.54,12.55,2500.0
2011-09-02 13:50:00,12.55,12.6,12.54,12.57,14500.0,12.55,12.6,12.54,12.57,14500.0
2011-09-02 13:55:00,12.57,12.6,12.57,12.6,3700.0,12.57,12.6,12.57,12.6,3700.0
2011-09-02 14:00:00,12.6,12.62,12.59,12.6,12000.0,12.6,12.62,12.59,12.6,12000.0
2011-09-02 14:05:00,12.61,12.62,12.59,12.59,12800.0,12.61,12.62,12.59,12.59,12800.0
2011-09-02 14:10:00,12.6,12.61,12.58,12.59,22600.0,12.6,12.61,12.58,12.59,22600.0
2011-09-02 14:15:00,12.59,12.6,12.59,12.59,9000.0,12.59,12.6,12.59,12.59,9000.0
2011-09-02 14:20:00,12.59,12.6,12.58,12.58,22100.0,12.59,12.6,12.58,12.58,22100.0
2011-09-02 14:25:00,12.58,12.6,12.57,12.58,15400.0,12.58,12.6,12.57,12.58,15400.0
2011-09-02 14:30:00,12.58,12.58,12.52,12.53,39800.0,12.58,12.58,12.52,12.53,39800.0
2011-09-02 14:35:00,12.53,12.55,12.53,12.54,17200.0,12.53,12.55,12.53,12.54,17200.0
2011-09-02 14:40:00,12.54,12.55,12.51,12.53,50500.0,12.54,12.55,12.51,12.53,50500.0
2011-09-02 14:45:00,12.52,12.53,12.5,12.5,14600.0,12.52,12.53,12.5,12.5,14600.0
2011-09-02 14:50:00,12.5,12.52,12.5,12.51,22900.0,12.5,12.52,12.5,12.51,22900.0
2011-09-02 14:55:00,12.51,12.52,12.5,12.5,15000.0,12.51,12.52,12.5,12.5,15000.0
2011-09-02 15:00:00,12.51,12.52,12.5,12.52,13200.0,12.51,12.52,12.5,12.52,13200.0
2011-09-02 15:05:00,12.52,12.52,12.5,12.52,10900.0,12.52,12.52,12.5,12.52,10900.0
2011-09-02 15:10:00,12.53,12.53,12.5,12.52,10700.0,12.53,12.53,12.5,12.52,10700.0
2011-09-02 15:15:00,12.52,12.55,12.51,12.53,9500.0,12.52,12.55,12.51,12.53,9500.0
2011-09-02 15:20:00,12.53,12.59,12.52,12.57,19800.0,12.53,12.59,12.52,12.57,19800.0
2011-09-02 15:25:00,12.57,12.58,12.55,12.57,8000.0,12.57,12.58,12.55,12.57,8000.0
2011-09-02 15:30:00,12.56,12.64,12.56,12.64,11500.0,12.56,12.64,12.56,12.64,11500.0
2011-09-02 15:35:00,12.64,12.65,12.6,12.64,23100.0,12.64,12.65,12.6,12.64,23100.0
2011-09-02 15:40:00,12.64,12.68,12.63,12.65,21000.0,12.64,12.68,12.63,12.65,21000.0
2011-09-02 15:45:00,12.65,12.66,12.62,12.63,24600.0,12.65,12.66,12.62,12.63,24600.0
2011-09-02 15:50:00,12.62,12.65,12.6,12.65,35400.0,12.62,12.65,12.6,12.65,35400.0
2011-09-02 15:55:00,12.65,12.65,12.6,12.62,76400.0,12.65,12.65,12.6,12.62,76400.0
2011-09-06 09:30:00,12.26,12.55,12.22,12.55,58000.0,12.26,12.55,12.22,12.55,58000.0
2011-09-06 09:35:00,12.55,12.62,12.48,12.52,26600.0,12.55,12.62,12.48,12.52,26600.0
2011-09-06 09:40:00,12.52,12.55,12.49,12.55,23400.0,12.52,12.55,12.49,12.55,23400.0
2011-09-06 09:45:00,12.55,12.61,12.52,12.55,13300.0,12.55,12.61,12.52,12.55,13300.0
2011-09-06 09:50:00,12.55,12.61,12.55,12.6,14800.0,12.55,12.61,12.55,12.6,14800.0
2011-09-06 09:55:00,12.61,12.62,12.6,12.61,5700.0,12.61,12.62,12.6,12.61,5700.0
2011-09-06 10:00:00,12.62,12.68,12.55,12.6,29100.0,12.62,12.68,12.55,12.6,29100.0
2011-09-06 10:05:00,12.59,12.59,12.5,12.53,9000.0,12.59,12.59,12.5,12.53,9000.0
2011-09-06 10:10:00,12.54,12.54,12.46,12.46,15600.0,12.54,12.54,12.46,12.46,15600.0
2011-09-06 10:15:00,12.46,12.52,12.45,12.46,27900.0,12.46,12.52,12.45,12.46,27900.0
2011-09-06 10:20:00,12.46,12.51,12.44,12.48,18600.0,12.46,12.51,12.44,12.48,18600.0
2011-09-06 10:25:00,12.48,12.5,12.45,12.45,42700.0,12.48,12.5,12.45,12.45,42700.0
2011-09-06 10:30:00,12.45,12.46,12.43,12.45,17200.0,12.45,12.46,12.43,12.45,17200.0
2011-09-06 10:35:00,12.46,12.5,12.45,12.49,29200.0,12.46,12.5,12.45,12.49,29200.0
2011-09-06 10:40:00,12.49,12.54,12.47,12.5,22800.0,12.49,12.54,12.47,12.5,22800.0
2011-09-06 10:45:00,12.5,12.52,12.48,12.52,35400.0,12.5,12.52,12.48,12.52,35400.0
2011-09-06 10:50:00,12.52,12.57,12.52,12.56,9900.0,12.52,12.57,12.52,12.56,9900.0
2011-09-06 10:55:00,12.55,12.59,12.54,12.57,39100.0,12.55,12.59,12.54,12.57,39100.0
2011-09-06 11:00:00,12.57,12.57,12.52,12.52,6500.0,12.57,12.57,12.52,12.52,6500.0
2011-09-06 11:05:00,12.52,12.52,12.48,12.49,6100.0,12.52,12.52,12.48,12.49,6100.0
2011-09-06 11:10:00,12.49,12.5,12.48,12.5,21900.0,12.49,12.5,12.48,12.5,21900.0
2011-09-06 11:15:00,12.5,12.52,12.5,12.51,17200.0,12.5,12.52,12.5,12.51,17200.0
2011-09-06 11:20:00,12.51,12.52,12.49,12.49,13500.0,12.51,12.52,12.49,12.49,13500.0
2011-09-06 11:25:00,12.49,12.54,12.49,12.53,12000.0,12.49,12.54,12.49,12.53,12000.0
2011-09-06 11:30:00,12.54,12.56,12.49,12.5,38000.0,12.54,12.56,12.49,12.5,38000.0
2011-09-06 11:35:00,12.5,12.5,12.46,12.46,10700.0,12.5,12.5,12.46,12.46,10700.0
2011-09-06 11:40:00,12.46,12.47,12.44,12.44,6200.0,12.46,12.47,12.44,12.44,6200.0
2011-09-06 11:45:00,12.44,12.44,12.37,12.39,12800.0,12.44,12.44,12.37,12.39,12800.0
2011-09-06 11:50:00,12.39,12.44,12.39,12.44,8300.0,12.39,12.44,12.39,12.44,8300.0
2011-09-06 11:55:00,12.43,12.5,12.43,12.45,22600.0,12.43,12.5,12.43,12.45,22600.0
2011-09-06 12:00:00,12.44,12.48,12.44,12.44,5100.0,12.44,12.48,12.44,12.44,5100.0
2011-09-06 12:05:00,12.45,12.5,12.45,12.46,11600.0,12.45,12.5,12.45,12.46,11600.0
2011-09-06 12:10:00,12.46,12.47,12.43,12.47,6400.0,12.46,12.47,12.43,12.47,6400.0
2011-09-06 12:15:00,12.47,12.5,12.46,12.46,3900.0,12.47,12.5,12.46,12.46,3900.0
2011-09-06 12:20:00,12.47,12.5,12.46,12.46,3000.0,12.47,12.5,12.46,12.46,3000.0
2011-09-06 12:25:00,12.47,12.47,12.43,12.43,4400.0,12.47,12.47,12.43,12.43,4400.0
2011-09-06 12:30:00,12.43,12.45,12.42,12.44,4200.0,12.43,12.45,12.42,12.44,4200.0
2011-09-06 12:35:00,12.43,12.43,12.41,12.42,5300.0,12.43,12.43,12.41,12.42,5300.0
2011-09-06 12:40:00,12.42,12.42,12.39,12.4,2700.0,12.42,12.42,12.39,12.4,2700.0
2011-09-06 12:45:00,12.4,12.45,12.4,12.44,12000.0,12.4,12.45,12.4,12.44,12000.0
2011-09-06 12:50:00,12.44,12.48,12.43,12.43,9900.0,12.44,12.48,12.43,12.43,9900.0
2011-09-06 12:55:00,12.43,12.44,12.42,12.44,1800.0,12.43,12.44,12.42,12.44,1800.0
2011-09-06 13:00:00,12.44,12.44,12.43,12.43,2800.0,12.44,12.44,12.43,12.43,2800.0
2011-09-06 13:05:00,12.43,12.48,12.43,12.47,9100.0,12.43,12.48,12.43,12.47,9100.0
2011-09-06 13:10:00,12.46,12.5,12.46,12.47,9400.0,12.46,12.5,12.46,12.47,9400.0
2011-09-06 13:15:00,12.48,12.48,12.46,12.47,2800.0,12.48,12.48,12.46,12.47,2800.0
2011-09-06 13:20:00,12.47,12.53,12.47,12.5,19800.0,12.47,12.53,12.47,12.5,19800.0
2011-09-06 13:25:00,12.49,12.49,12.46,12.46,4100.0,12.49,12.49,12.46,12.46,4100.0
2011-09-06 13:30:00,12.45,12.45,12.43,12.43,5200.0,12.45,12.45,12.43,12.43,5200.0
2011-09-06 13:35:00,12.43,12.48,12.42,12.48,6300.0,12.43,12.48,12.42,12.48,6300.0
2011-09-06 13:40:00,12.47,12.5,12.46,12.5,6200.0,12.47,12.5,12.46,12.5,6200.0
2011-09-06 13:45:00,12.5,12.57,12.48,12.57,20500.0,12.5,12.57,12.48,12.57,20500.0
2011-09-06 13:50:00,12.57,12.57,12.55,12.55,8700.0,12.57,12.57,12.55,12.55,8700.0
2011-09-06 13:55:00,12.55,12.55,12.53,12.54,9100.0,12.55,12.55,12.53,12.54,9100.0
2011-09-06 14:00:00,12.53,12.54,12.5,12.5,20500.0,12.53,12.54,12.5,12.5,20500.0
2011-09-06 14:05:00,12.5,12.54,12.5,12.53,42600.0,12.5,12.54,12.5,12.53,42600.0
2011-09-06 14:10:00,12.54,12.56,12.53,12.56,9400.0,12.54,12.56,12.53,12.56,9400.0
2011-09-06 14:15:00,12.56,12.58,12.56,12.58,13900.0,12.56,12.58,12.56,12.58,13900.0
2011-09-06 14:20:00,12.58,12.59,12.55,12.59,10700.0,12.58,12.59,12.55,12.59,10700.0
2011-09-06 14:25:00,12.58,12.64,12.57,12.6,13200.0,12.58,12.64,12.57,12.6,13200.0
2011-09-06 14:30:00,12.61,12.61,12.57,12.58,8200.0,12.61,12.61,12.57,12.58,8200.0
2011-09-06 14:35:00,12.58,12.59,12.54,12.55,11400.0,12.58,12.59,12.54,12.55,11400.0
2011-09-06 14:40:00,12.55,12.56,12.54,12.56,10500.0,12.55,12.56,12.54,12.56,10500.0
2011-09-06 14:45:00,12.56,12.57,12.51,12.52,7400.0,12.56,12.57,12.51,12.52,7400.0
2011-09-06 14:50:00,12.52,12.52,12.46,12.46,6500.0,12.52,12.52,12.46,12.46,6500.0
2011-09-06 14:55:00,12.46,12.49,12.45,12.45,12700.0,12.46,12.49,12.45,12.45,12700.0
2011-09-06 15:00:00,12.45,12.46,12.38,12.39,17400.0,12.45,12.46,12.38,12.39,17400.0
2011-09-06 15:05:00,12.39,12.41,12.35,12.39,15500.0,12.39,12.41,12.35,12.39,15500.0
2011-09-06 15:10:00,12.4,12.45,12.38,12.42,36200.0,12.4,12.45,12.38,12.42,36200.0
2011-09-06 15:15:00,12.42,12.47,12.42,12.46,28700.0,12.42,12.47,12.42,12.46,28700.0
2011-09-06 15:20:00,12.47,12.53,12.46,12.52,11500.0,12.47,12.53,12.46,12.52,11500.0
2011-09-06 15:25:00,12.52,12.52,12.45,12.46,16000.0,12.52,12.52,12.45,12.46,16000.0
2011-09-06 15:30:00,12.45,12.45,12.38,12.39,31800.0,12.45,12.45,12.38,12.39,31800.0
2011-09-06 15:35:00,12.39,12.46,12.38,12.46,32000.0,12.39,12.46,12.38,12.46,32000.0
2011-09-06 15:40:00,12.46,12.52,12.44,12.51,24600.0,12.46,12.52,12.44,12.51,24600.0
2011-09-06 15:45:00,12.52,12.58,12.47,12.53,36000.0,12.52,12.58,12.47,12.53,36000.0
2011-09-06 15:50:00,12.52,12.61,12.52,12.58,49600.0,12.52,12.61,12.52,12.58,49600.0
2011-09-06 15:55:00,12.58,12.64,12.56,12.6,53600.0,12.58,12.64,12.56,12.6,53600.0
2011-09-07 09:30:00,12.86,12.88,12.77,12.86,33500.0,12.86,12.88,12.77,12.86,33500.0
2011-09-07 09:35:00,12.84,12.93,12.83,12.86,26300.0,12.84,12.93,12.83,12.86,26300.0
2011-09-07 09:40:00,12.86,12.93,12.85,12.93,20100.0,12.86,12.93,12.85,12.93,20100.0
2011-09-07 09:45:00,12.92,12.92,12.81,12.81,16700.0,12.92,12.92,12.81,12.81,16700.0
2011-09-07 09:50:00,12.81,12.82,12.77,12.79,26000.0,12.81,12.82,12.77,12.79,26000.0
2011-09-07 09:55:00,12.8,12.82,12.78,12.8,13300.0,12.8,12.82,12.78,12.8,13300.0
2011-09-07 10:00:00,12.8,12.8,12.77,12.77,6900.0,12.8,12.8,12.77,12.77,6900.0
2011-09-07 10:05:00,12.78,12.84,12.76,12.84,30200.0,12.78,12.84,12.76,12.84,30200.0
2011-09-07 10:10:00,12.84,12.88,12.82,12.86,18500.0,12.84,12.88,12.82,12.86,18500.0
2011-09-07 10:15:00,12.84,12.84,12.79,12.83,10800.0,12.84,12.84,12.79,12.83,10800.0
2011-09-07 10:20:00,12.82,12.86,12.82,12.86,6400.0,12.82,12.86,12.82,12.86,6400.0
2011-09-07 10:25:00,12.86,12.86,12.79,12.79,6200.0,12.86,12.86,12.79,12.79,6200.0
2011-09-07 10:30:00,12.78,12.8,12.76,12.77,6400.0,12.78,12.8,12.76,12.77,6400.0
2011-09-07 10:35:00,12.78,12.81,12.78,12.79,2800.0,12.78,12.81,12.78,12.79,2800.0
2011-09-07 10:40:00,12.81,12.85,12.8,12.81,8500.0,12.81,12.85,12.8,12.81,8500.0
2011-09-07 10:45:00,12.82,12.82,12.79,12.8,8200.0,12.82,12.82,12.79,12.8,8200.0
2011-09-07 10:50:00,12.8,12.8,12.77,12.77,7400.0,12.8,12.8,12.77,12.77,7400.0
2011-09-07 10:55:00,12.78,12.82,12.77,12.8,4300.0,12.78,12.82,12.77,12.8,4300.0
2011-09-07 11:00:00,12.8,12.81,12.79,12.81,2300.0,12.8,12.81,12.79,12.81,2300.0
2011-09-07 11:05:00,12.83,12.85,12.82,12.82,9400.0,12.83,12.85,12.82,12.82,9400.0
2011-09-07 11:10:00,12.83,12.85,12.83,12.85,8700.0,12.83,12.85,12.83,12.85,8700.0
2011-09-07 11:15:00,12.85,12.85,12.81,12.84,6200.0,12.85,12.85,12.81,12.84,6200.0
2011-09-07 11:20:00,12.85,12.85,12.84,12.85,5900.0,12.85,12.85,12.84,12.85,5900.0
2011-09-07 11:25:00,12.85,12.85,12.84,12.84,4100.0,12.85,12.85,12.84,12.84,4100.0
2011-09-07 11:30:00,12.84,12.84,12.83,12.84,4500.0,12.84,12.84,12.83,12.84,4500.0
2011-09-07 11:35:00,12.84,12.84,12.82,12.82,3300.0,12.84,12.84,12.82,12.82,3300.0
2011-09-07 11:40:00,12.82,12.83,12.8,12.81,6200.0,12.82,12.83,12.8,12.81,6200.0
2011-09-07 11:45:00,12.82,12.86,12.82,12.84,14100.0,12.82,12.86,12.82,12.84,14100.0
2011-09-07 11:50:00,12.83,12.85,12.83,12.84,3200.0,12.83,12.85,12.83,12.84,3200.0
2011-09-07 11:55:00,12.84,12.84,12.84,12.84,1200.0,12.84,12.84,12.84,12.84,1200.0
2011-09-07 12:00:00,12.84,12.84,12.82,12.82,2100.0,12.84,12.84,12.82,12.82,2100.0
2011-09-07 12:05:00,12.82,12.83,12.82,12.82,400.0,12.82,12.83,12.82,12.82,400.0
2011-09-07 12:10:00,12.83,12.85,12.82,12.85,4900.0,12.83,12.85,12.82,12.85,4900.0
2011-09-07 12:15:00,12.85,12.85,12.84,12.85,9400.0,12.85,12.85,12.84,12.85,9400.0
2011-09-07 12:20:00,12.85,12.85,12.83,12.84,6100.0,12.85,12.85,12.83,12.84,6100.0
2011-09-07 12:25:00,12.85,12.87,12.85,12.87,4600.0,12.85,12.87,12.85,12.87,4600.0
2011-09-07 12:30:00,12.87,12.92,12.86,12.92,9900.0,12.87,12.92,12.86,12.92,9900.0
2011-09-07 12:35:00,12.92,12.93,12.89,12.91,10700.0,12.92,12.93,12.89,12.91,10700.0
2011-09-07 12:40:00,12.91,12.91,12.9,12.91,2100.0,12.91,12.91,12.9,12.91,2100.0
2011-09-07 12:45:00,12.91,12.91,12.89,12.9,4300.0,12.91,12.91,12.89,12.9,4300.0
2011-09-07 12:50:00,12.9,12.91,12.88,12.88,6100.0,12.9,12.91,12.88,12.88,6100.0
2011-09-07 12:55:00,12.89,12.91,12.88,12.88,2100.0,12.89,12.91,12.88,12.88,2100.0
2011-09-07 13:00:00,12.89,12.9,12.89,12.9,3800.0,12.89,12.9,12.89,12.9,3800.0
2011-09-07 13:05:00,12.9,12.9,12.89,12.9,12600.0,12.9,12.9,12.89,12.9,12600.0
2011-09-07 13:10:00,12.89,12.9,12.89,12.9,6600.0,12.89,12.9,12.89,12.9,6600.0
2011-09-07 13:15:00,12.9,12.93,12.9,12.92,3900.0,12.9,12.93,12.9,12.92,3900.0
2011-09-07 13:20:00,12.93,12.95,12.93,12.95,6400.0,12.93,12.95,12.93,12.95,6400.0
2011-09-07 13:25:00,12.95,12.96,12.95,12.95,5400.0,12.95,12.96,12.95,12.95,5400.0
2011-09-07 13:30:00,12.95,12.96,12.94,12.94,1800.0,12.95,12.96,12.94,12.94,1800.0
2011-09-07 13:35:00,12.94,12.94,12.92,12.92,2000.0,12.94,12.94,12.92,12.92,2000.0
2011-09-07 13:40:00,12.92,12.92,12.88,12.88,3700.0,12.92,12.92,12.88,12.88,3700.0
2011-09-07 13:45:00,12.88,12.92,12.86,12.92,45700.0,12.88,12.92,12.86,12.92,45700.0
2011-09-07 13:50:00,12.91,12.92,12.89,12.9,11400.0,12.91,12.92,12.89,12.9,11400.0
2011-09-07 13:55:00,12.9,12.9,12.89,12.9,2900.0,12.9,12.9,12.89,12.9,2900.0
2011-09-07 14:00:00,12.9,12.9,12.88,12.9,9800.0,12.9,12.9,12.88,12.9,9800.0
2011-09-07 14:05:00,12.9,12.9,12.88,12.88,18900.0,12.9,12.9,12.88,12.88,18900.0
2011-09-07 14:10:00,12.89,12.9,12.89,12.9,5600.0,12.89,12.9,12.89,12.9,5600.0
2011-09-07 14:15:00,12.9,12.9,12.86,12.86,6600.0,12.9,12.9,12.86,12.86,6600.0
2011-09-07 14:20:00,12.87,12.87,12.86,12.87,2900.0,12.87,12.87,12.86,12.87,2900.0
2011-09-07 14:25:00,12.87,12.9,12.87,12.9,3800.0,12.87,12.9,12.87,12.9,3800.0
2011-09-07 14:30:00,12.9,12.9,12.89,12.9,4500.0,12.9,12.9,12.89,12.9,4500.0
2011-09-07 14:35:00,12.9,12.9,12.88,12.89,13200.0,12.9,12.9,12.88,12.89,13200.0
2011-09-07 14:40:00,12.89,12.9,12.89,12.89,4600.0,12.89,12.9,12.89,12.89,4600.0
2011-09-07 14:45:00,12.9,12.94,12.89,12.93,18000.0,12.9,12.94,12.89,12.93,18000.0
2011-09-07 14:50:00,12.93,12.94,12.93,12.94,4500.0,12.93,12.94,12.93,12.94,4500.0
2011-09-07 14:55:00,12.94,13.03,12.94,13.03,49800.0,12.94,13.03,12.94,13.03,49800.0
2011-09-07 15:00:00,13.03,13.05,13.03,13.05,12600.0,13.03,13.05,13.03,13.05,12600.0
2011-09-07 15:05:00,13.05,13.07,13.04,13.06,29500.0,13.05,13.07,13.04,13.06,29500.0
2011-09-07 15:10:00,13.06,13.07,13.04,13.05,19500.0,13.06,13.07,13.04,13.05,19500.0
2011-09-07 15:15:00,13.05,13.05,13.02,13.04,16000.0,13.05,13.05,13.02,13.04,16000.0
2011-09-07 15:20:00,13.05,13.07,13.04,13.05,14900.0,13.05,13.07,13.04,13.05,14900.0
2011-09-07 15:25:00,13.05,13.09,13.05,13.07,33400.0,13.05,13.09,13.05,13.07,33400.0
2011-09-07 15:30:00,13.07,13.08,13.05,13.05,16700.0,13.07,13.08,13.05,13.05,16700.0
2011-09-07 15:35:00,13.06,13.06,13.01,13.03,41700.0,13.06,13.06,13.01,13.03,41700.0
2011-09-07 15:40:00,13.03,13.05,13.02,13.03,23000.0,13.03,13.05,13.02,13.03,23000.0
2011-09-07 15:45:00,13.04,13.09,13.03,13.04,43900.0,13.04,13.09,13.03,13.04,43900.0
2011-09-07 15:50:00,13.04,13.05,13.0,13.04,106200.0,13.04,13.05,13.0,13.04,106200.0
2011-09-07 15:55:00,13.04,13.07,13.03,13.06,84700.0,13.04,13.07,13.03,13.06,84700.0
2011-09-08 09:30:00,13.01,13.37,12.94,13.37,113700.0,13.01,13.37,12.94,13.37,113700.0
2011-09-08 09:35:00,13.37,13.48,13.36,13.47,87300.0,13.37,13.48,13.36,13.47,87300.0
2011-09-08 09:40:00,13.46,13.59,13.44,13.49,62100.0,13.46,13.59,13.44,13.49,62100.0
2011-09-08 09:45:00,13.49,13.5,13.44,13.46,70700.0,13.49,13.5,13.44,13.46,70700.0
2011-09-08 09:50:00,13.45,13.48,13.4,13.48,71600.0,13.45,13.48,13.4,13.48,71600.0
2011-09-08 09:55:00,13.48,13.53,13.41,13.53,34300.0,13.48,13.53,13.41,13.53,34300.0
2011-09-08 10:00:00,13.52,13.52,13.4,13.44,64500.0,13.52,13.52,13.4,13.44,64500.0
2011-09-08 10:05:00,13.45,13.5,13.44,13.5,31700.0,13.45,13.5,13.44,13.5,31700.0
2011-09-08 10:10:00,13.5,13.55,13.5,13.53,18700.0,13.5,13.55,13.5,13.53,18700.0
2011-09-08 10:15:00,13.52,13.54,13.5,13.51,74800.0,13.52,13.54,13.5,13.51,74800.0
2011-09-08 10:20:00,13.51,13.53,13.47,13.51,155100.0,13.51,13.53,13.47,13.51,155100.0
2011-09-08 10:25:00,13.5,13.61,13.5,13.55,58500.0,13.5,13.61,13.5,13.55,58500.0
2011-09-08 10:30:00,13.55,13.63,13.55,13.63,24100.0,13.55,13.63,13.55,13.63,24100.0
2011-09-08 10:35:00,13.63,13.68,13.61,13.64,25900.0,13.63,13.68,13.61,13.64,25900.0
2011-09-08 10:40:00,13.66,13.67,13.59,13.59,33300.0,13.66,13.67,13.59,13.59,33300.0
2011-09-08 10:45:00,13.59,13.59,13.46,13.47,34400.0,13.59,13.59,13.46,13.47,34400.0
2011-09-08 10:50:00,13.48,13.52,13.47,13.52,8500.0,13.48,13.52,13.47,13.52,8500.0
2011-09-08 10:55:00,13.53,13.64,13.53,13.62,47600.0,13.53,13.64,13.53,13.62,47600.0
2011-09-08 11:00:00,13.62,13.68,13.61,13.64,31800.0,13.62,13.68,13.61,13.64,31800.0
2011-09-08 11:05:00,13.66,13.7,13.63,13.69,18400.0,13.66,13.7,13.63,13.69,18400.0
2011-09-08 11:10:00,13.7,13.7,13.59,13.6,53600.0,13.7,13.7,13.59,13.6,53600.0
2011-09-08 11:15:00,13.61,13.61,13.53,13.55,12600.0,13.61,13.61,13.53,13.55,12600.0
2011-09-08 11:20:00,13.56,13.56,13.54,13.54,6300.0,13.56,13.56,13.54,13.54,6300.0
2011-09-08 11:25:00,13.54,13.56,13.49,13.51,20100.0,13.54,13.56,13.49,13.51,20100.0
2011-09-08 11:30:00,13.5,13.53,13.5,13.52,16700.0,13.5,13.53,13.5,13.52,16700.0
2011-09-08 11:35:00,13.53,13.57,13.52,13.56,5000.0,13.53,13.57,13.52,13.56,5000.0
2011-09-08 11:40:00,13.56,13.56,13.55,13.55,5400.0,13.56,13.56,13.55,13.55,5400.0
2011-09-08 11:45:00,13.55,13.55,13.5,13.52,14300.0,13.55,13.55,13.5,13.52,14300.0
2011-09-08 11:50:00,13.51,13.53,13.48,13.48,37700.0,13.51,13.53,13.48,13.48,37700.0
2011-09-08 11:55:00,13.48,13.49,13.46,13.48,35600.0,13.48,13.49,13.46,13.48,35600.0
2011-09-08 12:00:00,13.48,13.49,13.45,13.45,26500.0,13.48,13.49,13.45,13.45,26500.0
2011-09-08 12:05:00,13.45,13.48,13.45,13.47,13800.0,13.45,13.48,13.45,13.47,13800.0
2011-09-08 12:10:00,13.47,13.48,13.47,13.48,7500.0,13.47,13.48,13.47,13.48,7500.0
2011-09-08 12:15:00,13.48,13.48,13.46,13.46,14700.0,13.48,13.48,13.46,13.46,14700.0
2011-09-08 12:20:00,13.47,13.5,13.47,13.49,11700.0,13.47,13.5,13.47,13.49,11700.0
2011-09-08 12:25:00,13.48,13.49,13.47,13.49,20100.0,13.48,13.49,13.47,13.49,20100.0
2011-09-08 12:30:00,13.48,13.48,13.45,13.46,30500.0,13.48,13.48,13.45,13.46,30500.0
2011-09-08 12:35:00,13.45,13.45,13.41,13.42,18100.0,13.45,13.45,13.41,13.42,18100.0
2011-09-08 12:40:00,13.42,13.46,13.4,13.44,22100.0,13.42,13.46,13.4,13.44,22100.0
2011-09-08 12:45:00,13.44,13.44,13.41,13.41,8700.0,13.44,13.44,13.41,13.41,8700.0
2011-09-08 12:50:00,13.4,13.46,13.4,13.45,21600.0,13.4,13.46,13.4,13.45,21600.0
2011-09-08 12:55:00,13.45,13.47,13.44,13.47,4900.0,13.45,13.47,13.44,13.47,4900.0
2011-09-08 13:00:00,13.46,13.46,13.43,13.44,7700.0,13.46,13.46,13.43,13.44,7700.0
2011-09-08 13:05:00,13.45,13.48,13.44,13.47,7000.0,13.45,13.48,13.44,13.47,7000.0
2011-09-08 13:10:00,13.46,13.46,13.43,13.43,7500.0,13.46,13.46,13.43,13.43,7500.0
2011-09-08 13:15:00,13.42,13.47,13.42,13.47,6900.0,13.42,13.47,13.42,13.47,6900.0
2011-09-08 13:20:00,13.47,13.47,13.44,13.45,9700.0,13.47,13.47,13.44,13.45,9700.0
2011-09-08 13:25:00,13.46,13.47,13.43,13.44,11200.0,13.46,13.47,13.43,13.44,11200.0
2011-09-08 13:30:00,13.44,13.49,13.38,13.43,50300.0,13.44,13.49,13.38,13.43,50300.0
2011-09-08 13:35:00,13.44,13.49,13.44,13.46,22100.0,13.44,13.49,13.44,13.46,22100.0
2011-09-08 13:40:00,13.45,13.46,13.37,13.38,42900.0,13.45,13.46,13.37,13.38,42900.0
2011-09-08 13:45:00,13.39,13.43,13.38,13.4,24100.0,13.39,13.43,13.38,13.4,24100.0
2011-09-08 13:50:00,13.4,13.44,13.39,13.41,28400.0,13.4,13.44,13.39,13.41,28400.0
2011-09-08 13:55:00,13.41,13.46,13.41,13.44,10300.0,13.41,13.46,13.41,13.44,10300.0
2011-09-08 14:00:00,13.44,13.44,13.38,13.41,14300.0,13.44,13.44,13.38,13.41,14300.0
2011-09-08 14:05:00,13.4,13.42,13.37,13.41,14100.0,13.4,13.42,13.37,13.41,14100.0
2011-09-08 14:10:00,13.4,13.4,13.38,13.4,11300.0,13.4,13.4,13.38,13.4,11300.0
2011-09-08 14:15:00,13.41,13.41,13.36,13.39,45500.0,13.41,13.41,13.36,13.39,45500.0
2011-09-08 14:20:00,13.38,13.38,13.34,13.36,41200.0,13.38,13.38,13.34,13.36,41200.0
2011-09-08 14:25:00,13.36,13.36,13.33,13.36,47100.0,13.36,13.36,13.33,13.36,47100.0
2011-09-08 14:30:00,13.36,13.41,13.34,13.41,47000.0,13.36,13.41,13.34,13.41,47000.0
2011-09-08 14:35:00,13.41,13.43,13.38,13.38,23100.0,13.41,13.43,13.38,13.38,23100.0
2011-09-08 14:40:00,13.38,13.42,13.38,13.39,11400.0,13.38,13.42,13.38,13.39,11400.0
2011-09-08 14:45:00,13.39,13.4,13.37,13.37,25800.0,13.39,13.4,13.37,13.37,25800.0
2011-09-08 14:50:00,13.37,13.39,13.34,13.35,15300.0,13.37,13.39,13.34,13.35,15300.0
2011-09-08 14:55:00,13.35,13.4,13.35,13.4,10200.0,13.35,13.4,13.35,13.4,10200.0
2011-09-08 15:00:00,13.39,13.4,13.28,13.33,98200.0,13.39,13.4,13.28,13.33,98200.0
2011-09-08 15:05:00,13.33,13.37,13.32,13.37,38800.0,13.33,13.37,13.32,13.37,38800.0
2011-09-08 15:10:00,13.38,13.39,13.32,13.35,16400.0,13.38,13.39,13.32,13.35,16400.0
2011-09-08 15:15:00,13.35,13.38,13.34,13.37,8500.0,13.35,13.38,13.34,13.37,8500.0
2011-09-08 15:20:00,13.37,13.42,13.37,13.39,33000.0,13.37,13.42,13.37,13.39,33000.0
2011-09-08 15:25:00,13.38,13.41,13.36,13.37,46100.0,13.38,13.41,13.36,13.37,46100.0
2011-09-08 15:30:00,13.38,13.4,13.32,13.37,57000.0,13.38,13.4,13.32,13.37,57000.0
2011-09-08 15:35:00,13.36,13.38,13.33,13.34,38600.0,13.36,13.38,13.33,13.34,38600.0
2011-09-08 15:40:00,13.35,13.38,13.33,13.36,44900.0,13.35,13.38,13.33,13.36,44900.0
2011-09-08 15:45:00,13.37,13.38,13.29,13.34,77600.0,13.37,13.38,13.29,13.34,77600.0
2011-09-08 15:50:00,13.35,13.35,13.29,13.33,120000.0,13.35,13.35,13.29,13.33,120000.0
2011-09-08 15:55:00,13.33,13.41,13.31,13.41,213400.0,13.33,13.41,13.31,13.41,213400.0
2011-09-09 09:30:00,13.27,13.4,13.23,13.26,23200.0,13.27,13.4,13.23,13.26,23200.0
2011-09-09 09:35:00,13.26,13.37,13.22,13.37,28300.0,13.26,13.37,13.22,13.37,28300.0
2011-09-09 09:40:00,13.36,13.38,13.28,13.35,30400.0,13.36,13.38,13.28,13.35,30400.0
2011-09-09 09:45:00,13.34,13.36,13.31,13.35,29700.0,13.34,13.36,13.31,13.35,29700.0
2011-09-09 09:50:00,13.35,13.35,13.32,13.35,23400.0,13.35,13.35,13.32,13.35,23400.0
2011-09-09 09:55:00,13.35,13.35,13.3,13.31,20800.0,13.35,13.35,13.3,13.31,20800.0
2011-09-09 10:00:00,13.31,13.35,13.31,13.35,32200.0,13.31,13.35,13.31,13.35,32200.0
2011-09-09 10:05:00,13.35,13.36,13.34,13.35,23600.0,13.35,13.36,13.34,13.35,23600.0
2011-09-09 10:10:00,13.34,13.35,13.3,13.32,18200.0,13.34,13.35,13.3,13.32,18200.0
2011-09-09 10:15:00,13.32,13.35,13.26,13.35,19900.0,13.32,13.35,13.26,13.35,19900.0
2011-09-09 10:20:00,13.34,13.37,13.33,13.37,17700.0,13.34,13.37,13.33,13.37,17700.0
2011-09-09 10:25:00,13.37,13.4,13.35,13.4,83200.0,13.37,13.4,13.35,13.4,83200.0
2011-09-09 10:30:00,13.4,13.4,13.31,13.31,18600.0,13.4,13.4,13.31,13.31,18600.0
2011-09-09 10:35:00,13.31,13.31,13.27,13.3,18000.0,13.31,13.31,13.27,13.3,18000.0
2011-09-09 10:40:00,13.31,13.35,13.31,13.33,7800.0,13.31,13.35,13.31,13.33,7800.0
2011-09-09 10:45:00,13.33,13.34,13.3,13.34,9300.0,13.33,13.34,13.3,13.34,9300.0
2011-09-09 10:50:00,13.34,13.38,13.32,13.37,52400.0,13.34,13.38,13.32,13.37,52400.0
2011-09-09 10:55:00,13.37,13.37,13.34,13.37,74300.0,13.37,13.37,13.34,13.37,74300.0
2011-09-09 11:00:00,13.36,13.46,13.36,13.45,23300.0,13.36,13.46,13.36,13.45,23300.0
2011-09-09 11:05:00,13.45,13.5,13.44,13.5,46500.0,13.45,13.5,13.44,13.5,46500.0
2011-09-09 11:10:00,13.49,13.55,13.38,13.41,35200.0,13.49,13.55,13.38,13.41,35200.0
2011-09-09 11:15:00,13.41,13.48,13.38,13.44,22900.0,13.41,13.48,13.38,13.44,22900.0
2011-09-09 11:20:00,13.42,13.42,13.34,13.4,90200.0,13.42,13.42,13.34,13.4,90200.0
2011-09-09 11:25:00,13.39,13.45,13.38,13.4,32600.0,13.39,13.45,13.38,13.4,32600.0
2011-09-09 11:30:00,13.4,13.47,13.38,13.46,16600.0,13.4,13.47,13.38,13.46,16600.0
2011-09-09 11:35:00,13.47,13.5,13.46,13.46,18200.0,13.47,13.5,13.46,13.46,18200.0
2011-09-09 11:40:00,13.46,13.46,13.34,13.36,13900.0,13.46,13.46,13.34,13.36,13900.0
2011-09-09 11:45:00,13.37,13.37,13.28,13.29,29700.0,13.37,13.37,13.28,13.29,29700.0
2011-09-09 11:50:00,13.29,13.32,13.27,13.31,38400.0,13.29,13.32,13.27,13.31,38400.0
2011-09-09 11:55:00,13.3,13.31,13.29,13.29,17700.0,13.3,13.31,13.29,13.29,17700.0
2011-09-09 12:00:00,13.29,13.31,13.28,13.29,24900.0,13.29,13.31,13.28,13.29,24900.0
2011-09-09 12:05:00,13.3,13.31,13.28,13.28,23500.0,13.3,13.31,13.28,13.28,23500.0
2011-09-09 12:10:00,13.28,13.31,13.25,13.31,43500.0,13.28,13.31,13.25,13.31,43500.0
2011-09-09 12:15:00,13.29,13.32,13.27,13.29,12800.0,13.29,13.32,13.27,13.29,12800.0
2011-09-09 12:20:00,13.29,13.35,13.28,13.34,12000.0,13.29,13.35,13.28,13.34,12000.0
2011-09-09 12:25:00,13.34,13.35,13.3,13.31,4600.0,13.34,13.35,13.3,13.31,4600.0
2011-09-09 12:30:00,13.31,13.31,13.24,13.27,54800.0,13.31,13.31,13.24,13.27,54800.0
2011-09-09 12:35:00,13.28,13.32,13.26,13.31,36800.0,13.28,13.32,13.26,13.31,36800.0
2011-09-09 12:40:00,13.31,13.32,13.27,13.29,35700.0,13.31,13.32,13.27,13.29,35700.0
2011-09-09 12:45:00,13.29,13.32,13.28,13.3,36800.0,13.29,13.32,13.28,13.3,36800.0
2011-09-09 12:50:00,13.31,13.32,13.28,13.32,8600.0,13.31,13.32,13.28,13.32,8600.0
2011-09-09 12:55:00,13.33,13.4,13.31,13.37,15700.0,13.33,13.4,13.31,13.37,15700.0
2011-09-09 13:00:00,13.38,13.38,13.3,13.31,7900.0,13.38,13.38,13.3,13.31,7900.0
2011-09-09 13:05:00,13.3,13.36,13.29,13.35,12500.0,13.3,13.36,13.29,13.35,12500.0
2011-09-09 13:10:00,13.35,13.42,13.35,13.41,11300.0,13.35,13.42,13.35,13.41,11300.0
2011-09-09 13:15:00,13.42,13.45,13.36,13.36,7400.0,13.42,13.45,13.36,13.36,7400.0
2011-09-09 13:20:00,13.36,13.37,13.33,13.36,26700.0,13.36,13.37,13.33,13.36,26700.0
2011-09-09 13:25:00,13.35,13.37,13.34,13.36,14300.0,13.35,13.37,13.34,13.36,14300.0
2011-09-09 13:30:00,13.36,13.36,13.33,13.35,30800.0,13.36,13.36,13.33,13.35,30800.0
2011-09-09 13:35:00,13.34,13.38,13.34,13.37,23600.0,13.34,13.38,13.34,13.37,23600.0
2011-09-09 13:40:00,13.37,13.38,13.36,13.36,5900.0,13.37,13.38,13.36,13.36,5900.0
2011-09-09 13:45:00,13.35,13.35,13.33,13.33,32500.0,13.35,13.35,13.33,13.33,32500.0
2011-09-09 13:50:00,13.33,13.36,13.33,13.34,21700.0,13.33,13.36,13.33,13.34,21700.0
2011-09-09 13:55:00,13.34,13.36,13.34,13.35,21700.0,13.34,13.36,13.34,13.35,21700.0
2011-09-09 14:00:00,13.35,13.38,13.34,13.36,26400.0,13.35,13.38,13.34,13.36,26400.0
2011-09-09 14:05:00,13.36,13.4,13.34,13.39,28100.0,13.36,13.4,13.34,13.39,28100.0
2011-09-09 14:10:00,13.39,13.39,13.34,13.36,43400.0,13.39,13.39,13.34,13.36,43400.0
2011-09-09 14:15:00,13.35,13.36,13.34,13.35,20600.0,13.35,13.36,13.34,13.35,20600.0
2011-09-09 14:20:00,13.34,13.36,13.34,13.35,20900.0,13.34,13.36,13.34,13.35,20900.0
2011-09-09 14:25:00,13.35,13.35,13.31,13.32,17200.0,13.35,13.35,13.31,13.32,17200.0
2011-09-09 14:30:00,13.32,13.32,13.29,13.29,31700.0,13.32,13.32,13.29,13.29,31700.0
2011-09-09 14:35:00,13.29,13.34,13.29,13.31,37300.0,13.29,13.34,13.29,13.31,37300.0
2011-09-09 14:40:00,13.31,13.39,13.3,13.37,17800.0,13.31,13.39,13.3,13.37,17800.0
2011-09-09 14:45:00,13.37,13.37,13.31,13.31,11300.0,13.37,13.37,13.31,13.31,11300.0
2011-09-09 14:50:00,13.3,13.32,13.3,13.3,26300.0,13.3,13.32,13.3,13.3,26300.0
2011-09-09 14:55:00,13.3,13.31,13.28,13.29,33100.0,13.3,13.31,13.28,13.29,33100.0
2011-09-09 15:00:00,13.29,13.31,13.27,13.3,45700.0,13.29,13.31,13.27,13.3,45700.0
2011-09-09 15:05:00,13.31,13.34,13.3,13.32,13500.0,13.31,13.34,13.3,13.32,13500.0
2011-09-09 15:10:00,13.31,13.31,13.29,13.3,29800.0,13.31,13.31,13.29,13.3,29800.0
2011-09-09 15:15:00,13.3,13.33,13.29,13.31,33100.0,13.3,13.33,13.29,13.31,33100.0
2011-09-09 15:20:00,13.31,13.31,13.29,13.31,39200.0,13.31,13.31,13.29,13.31,39200.0
2011-09-09 15:25:00,13.3,13.32,13.3,13.3,34900.0,13.3,13.32,13.3,13.3,34900.0
2011-09-09 15:30:00,13.3,13.36,13.3,13.36,27900.0,13.3,13.36,13.3,13.36,27900.0
2011-09-09 15:35:00,13.36,13.42,13.34,13.41,23200.0,13.36,13.42,13.34,13.41,23200.0
2011-09-09 15:40:00,13.41,13.41,13.37,13.39,38200.0,13.41,13.41,13.37,13.39,38200.0
2011-09-09 15:45:00,13.39,13.44,13.37,13.44,80200.0,13.39,13.44,13.37,13.44,80200.0
2011-09-09 15:50:00,13.43,13.47,13.41,13.45,56200.0,13.43,13.47,13.41,13.45,56200.0
2011-09-09 15:55:00,13.45,13.46,13.44,13.44,60000.0,13.45,13.46,13.44,13.44,60000.0
2011-09-12 09:30:00,13.34,13.4,13.22,13.24,41200.0,13.34,13.4,13.22,13.24,41200.0
2011-09-12 09:35:00,13.25,13.26,13.17,13.2,31100.0,13.25,13.26,13.17,13.2,31100.0
2011-09-12 09:40:00,13.2,13.26,13.1,13.14,20700.0,13.2,13.26,13.1,13.14,20700.0
2011-09-12 09:45:00,13.16,13.27,13.16,13.24,19700.0,13.16,13.27,13.16,13.24,19700.0
2011-09-12 09:50:00,13.24,13.39,13.22,13.34,28700.0,13.24,13.39,13.22,13.34,28700.0
2011-09-12 09:55:00,13.36,13.44,13.36,13.41,14100.0,13.36,13.44,13.36,13.41,14100.0
2011-09-12 10:00:00,13.39,13.4,13.36,13.36,18200.0,13.39,13.4,13.36,13.36,18200.0
2011-09-12 10:05:00,13.36,13.44,13.36,13.41,28000.0,13.36,13.44,13.36,13.41,28000.0
2011-09-12 10:10:00,13.42,13.42,13.36,13.36,26200.0,13.42,13.42,13.36,13.36,26200.0
2011-09-12 10:15:00,13.36,13.37,13.28,13.29,41000.0,13.36,13.37,13.28,13.29,41000.0
2011-09-12 10:20:00,13.29,13.36,13.27,13.28,34200.0,13.29,13.36,13.27,13.28,34200.0
2011-09-12 10:25:00,13.28,13.29,13.2,13.21,9500.0,13.28,13.29,13.2,13.21,9500.0
2011-09-12 10:30:00,13.19,13.23,13.19,13.21,23200.0,13.19,13.23,13.19,13.21,23200.0
2011-09-12 10:35:00,13.2,13.25,13.16,13.24,18600.0,13.2,13.25,13.16,13.24,18600.0
2011-09-12 10:40:00,13.23,13.24,13.17,13.19,12300.0,13.23,13.24,13.17,13.19,12300.0
2011-09-12 10:45:00,13.19,13.21,13.13,13.14,11300.0,13.19,13.21,13.13,13.14,11300.0
2011-09-12 10:50:00,13.14,13.19,13.14,13.19,12100.0,13.14,13.19,13.14,13.19,12100.0
2011-09-12 10:55:00,13.19,13.19,13.12,13.12,13800.0,13.19,13.19,13.12,13.12,13800.0
2011-09-12 11:00:00,13.12,13.15,13.12,13.14,5600.0,13.12,13.15,13.12,13.14,5600.0
2011-09-12 11:05:00,13.14,13.2,13.14,13.2,11200.0,13.14,13.2,13.14,13.2,11200.0
2011-09-12 11:10:00,13.2,13.27,13.2,13.26,11700.0,13.2,13.27,13.2,13.26,11700.0
2011-09-12 11:15:00,13.27,13.37,13.25,13.36,38600.0,13.27,13.37,13.25,13.36,38600.0
2011-09-12 11:20:00,13.36,13.44,13.34,13.43,32500.0,13.36,13.44,13.34,13.43,32500.0
2011-09-12 11:25:00,13.44,13.49,13.43,13.48,16900.0,13.44,13.49,13.43,13.48,16900.0
2011-09-12 11:30:00,13.48,13.5,13.45,13.49,9800.0,13.48,13.5,13.45,13.49,9800.0
2011-09-12 11:35:00,13.48,13.48,13.45,13.47,7200.0,13.48,13.48,13.45,13.47,7200.0
2011-09-12 11:40:00,13.47,13.48,13.45,13.48,13300.0,13.47,13.48,13.45,13.48,13300.0
2011-09-12 11:45:00,13.5,13.5,13.43,13.43,7200.0,13.5,13.5,13.43,13.43,7200.0
2011-09-12 11:50:00,13.43,13.44,13.39,13.39,5300.0,13.43,13.44,13.39,13.39,5300.0
2011-09-12 11:55:00,13.39,13.39,13.34,13.35,18500.0,13.39,13.39,13.34,13.35,18500.0
2011-09-12 12:00:00,13.34,13.39,13.33,13.33,15700.0,13.34,13.39,13.33,13.33,15700.0
2011-09-12 12:05:00,13.33,13.33,13.3,13.3,6600.0,13.33,13.33,13.3,13.3,6600.0
2011-09-12 12:10:00,13.31,13.33,13.25,13.27,7600.0,13.31,13.33,13.25,13.27,7600.0
2011-09-12 12:15:00,13.27,13.3,13.24,13.24,7600.0,13.27,13.3,13.24,13.24,7600.0
2011-09-12 12:20:00,13.25,13.28,13.24,13.28,4500.0,13.25,13.28,13.24,13.28,4500.0
2011-09-12 12:25:00,13.29,13.35,13.28,13.34,7000.0,13.29,13.35,13.28,13.34,7000.0
2011-09-12 12:30:00,13.34,13.34,13.26,13.28,7000.0,13.34,13.34,13.26,13.28,7000.0
2011-09-12 12:35:00,13.28,13.28,13.23,13.23,9900.0,13.28,13.28,13.23,13.23,9900.0
2011-09-12 12:40:00,13.24,13.24,13.21,13.22,10200.0,13.24,13.24,13.21,13.22,10200.0
2011-09-12 12:45:00,13.23,13.25,13.2,13.2,13800.0,13.23,13.25,13.2,13.2,13800.0
2011-09-12 12:50:00,13.21,13.27,13.21,13.26,7600.0,13.21,13.27,13.21,13.26,7600.0
2011-09-12 12:55:00,13.27,13.27,13.21,13.24,5700.0,13.27,13.27,13.21,13.24,5700.0
2011-09-12 13:00:00,13.25,13.33,13.24,13.3,10400.0,13.25,13.33,13.24,13.3,10400.0
2011-09-12 13:05:00,13.3,13.31,13.24,13.25,9900.0,13.3,13.31,13.24,13.25,9900.0
2011-09-12 13:10:00,13.26,13.3,13.26,13.26,6800.0,13.26,13.3,13.26,13.26,6800.0
2011-09-12 13:15:00,13.27,13.28,13.23,13.24,7100.0,13.27,13.28,13.23,13.24,7100.0
2011-09-12 13:20:00,13.24,13.25,13.22,13.24,7600.0,13.24,13.25,13.22,13.24,7600.0
2011-09-12 13:25:00,13.23,13.24,13.21,13.21,5300.0,13.23,13.24,13.21,13.21,5300.0
2011-09-12 13:30:00,13.22,13.23,13.17,13.18,7800.0,13.22,13.23,13.17,13.18,7800.0
2011-09-12 13:35:00,13.18,13.18,13.12,13.16,38300.0,13.18,13.18,13.12,13.16,38300.0
2011-09-12 13:40:00,13.16,13.26,13.15,13.26,29800.0,13.16,13.26,13.15,13.26,29800.0
2011-09-12 13:45:00,13.26,13.29,13.24,13.29,23000.0,13.26,13.29,13.24,13.29,23000.0
2011-09-12 13:50:00,13.29,13.37,13.28,13.36,33900.0,13.29,13.37,13.28,13.36,33900.0
2011-09-12 13:55:00,13.36,13.37,13.35,13.35,26500.0,13.36,13.37,13.35,13.35,26500.0
2011-09-12 14:00:00,13.35,13.36,13.25,13.25,38400.0,13.35,13.36,13.25,13.25,38400.0
2011-09-12 14:05:00,13.25,13.25,13.19,13.23,26000.0,13.25,13.25,13.19,13.23,26000.0
2011-09-12 14:10:00,13.23,13.24,13.19,13.21,12800.0,13.23,13.24,13.19,13.21,12800.0
2011-09-12 14:15:00,13.22,13.26,13.21,13.21,20300.0,13.22,13.26,13.21,13.21,20300.0
2011-09-12 14:20:00,13.22,13.28,13.21,13.25,12700.0,13.22,13.28,13.21,13.25,12700.0
2011-09-12 14:25:00,13.25,13.28,13.25,13.27,8000.0,13.25,13.28,13.25,13.27,8000.0
2011-09-12 14:30:00,13.28,13.32,13.27,13.31,15500.0,13.28,13.32,13.27,13.31,15500.0
2011-09-12 14:35:00,13.31,13.46,13.31,13.41,54800.0,13.31,13.46,13.31,13.41,54800.0
2011-09-12 14:40:00,13.4,13.5,13.4,13.48,23700.0,13.4,13.5,13.4,13.48,23700.0
2011-09-12 14:45:00,13.47,13.47,13.37,13.39,10700.0,13.47,13.47,13.37,13.39,10700.0
2011-09-12 14:50:00,13.38,13.38,13.33,13.34,9700.0,13.38,13.38,13.33,13.34,9700.0
2011-09-12 14:55:00,13.34,13.34,13.3,13.31,10600.0,13.34,13.34,13.3,13.31,10600.0
2011-09-12 15:00:00,13.31,13.32,13.27,13.27,9200.0,13.31,13.32,13.27,13.27,9200.0
2011-09-12 15:05:00,13.28,13.29,13.23,13.23,21300.0,13.28,13.29,13.23,13.23,21300.0
2011-09-12 15:10:00,13.24,13.31,13.24,13.29,16100.0,13.24,13.31,13.24,13.29,16100.0
2011-09-12 15:15:00,13.29,13.29,13.21,13.28,49100.0,13.29,13.29,13.21,13.28,49100.0
2011-09-12 15:20:00,13.28,13.37,13.23,13.37,22100.0,13.28,13.37,13.23,13.37,22100.0
2011-09-12 15:25:00,13.37,13.37,13.31,13.33,12800.0,13.37,13.37,13.31,13.33,12800.0
2011-09-12 15:30:00,13.34,13.4,13.34,13.39,19000.0,13.34,13.4,13.34,13.39,19000.0
2011-09-12 15:35:00,13.39,13.39,13.34,13.39,25200.0,13.39,13.39,13.34,13.39,25200.0
2011-09-12 15:40:00,13.39,13.44,13.38,13.43,16300.0,13.39,13.44,13.38,13.43,16300.0
2011-09-12 15:45:00,13.42,13.47,13.42,13.44,27900.0,13.42,13.47,13.42,13.44,27900.0
2011-09-12 15:50:00,13.45,13.61,13.45,13.54,108900.0,13.45,13.61,13.45,13.54,108900.0
2011-09-12 15:55:00,13.54,13.59,13.54,13.58,69700.0,13.54,13.59,13.54,13.58,69700.0
2011-09-13 09:30:00,13.57,13.71,13.57,13.57,22000.0,13.57,13.71,13.57,13.57,22000.0
2011-09-13 09:35:00,13.65,13.66,13.51,13.52,20300.0,13.65,13.66,13.51,13.52,20300.0
2011-09-13 09:40:00,13.55,13.55,13.45,13.48,29000.0,13.55,13.55,13.45,13.48,29000.0
2011-09-13 09:45:00,13.44,13.57,13.4,13.52,16300.0,13.44,13.57,13.4,13.52,16300.0
2011-09-13 09:50:00,13.52,13.59,13.52,13.54,11700.0,13.52,13.59,13.52,13.54,11700.0
2011-09-13 09:55:00,13.55,13.58,13.53,13.54,6700.0,13.55,13.58,13.53,13.54,6700.0
2011-09-13 10:00:00,13.55,13.57,13.49,13.51,17200.0,13.55,13.57,13.49,13.51,17200.0
2011-09-13 10:05:00,13.51,13.57,13.51,13.54,14700.0,13.51,13.57,13.51,13.54,14700.0
2011-09-13 10:10:00,13.54,13.55,13.47,13.47,11300.0,13.54,13.55,13.47,13.47,11300.0
2011-09-13 10:15:00,13.47,13.51,13.39,13.4,23900.0,13.47,13.51,13.39,13.4,23900.0
2011-09-13 10:20:00,13.39,13.42,13.36,13.38,30900.0,13.39,13.42,13.36,13.38,30900.0
2011-09-13 10:25:00,13.38,13.46,13.38,13.41,21500.0,13.38,13.46,13.38,13.41,21500.0
2011-09-13 10:30:00,13.41,13.47,13.35,13.39,45800.0,13.41,13.47,13.35,13.39,45800.0
2011-09-13 10:35:00,13.38,13.38,13.32,13.34,14500.0,13.38,13.38,13.32,13.34,14500.0
2011-09-13 10:40:00,13.34,13.37,13.31,13.32,19000.0,13.34,13.37,13.31,13.32,19000.0
2011-09-13 10:45:00,13.32,13.37,13.3,13.31,15100.0,13.32,13.37,13.3,13.31,15100.0
2011-09-13 10:50:00,13.31,13.34,13.25,13.26,24100.0,13.31,13.34,13.25,13.26,24100.0
2011-09-13 10:55:00,13.26,13.28,13.22,13.27,10800.0,13.26,13.28,13.22,13.27,10800.0
2011-09-13 11:00:00,13.26,13.36,13.26,13.28,35100.0,13.26,13.36,13.26,13.28,35100.0
2011-09-13 11:05:00,13.28,13.28,13.23,13.24,20700.0,13.28,13.28,13.23,13.24,20700.0
2011-09-13 11:10:00,13.24,13.25,13.22,13.23,16100.0,13.24,13.25,13.22,13.23,16100.0
2011-09-13 11:15:00,13.22,13.24,13.15,13.19,18600.0,13.22,13.24,13.15,13.19,18600.0
2011-09-13 11:20:00,13.19,13.22,13.15,13.2,17400.0,13.19,13.22,13.15,13.2,17400.0
2011-09-13 11:25:00,13.18,13.19,13.14,13.18,8500.0,13.18,13.19,13.14,13.18,8500.0
2011-09-13 11:30:00,13.19,13.31,13.19,13.3,32300.0,13.19,13.31,13.19,13.3,32300.0
2011-09-13 11:35:00,13.31,13.35,13.29,13.33,21300.0,13.31,13.35,13.29,13.33,21300.0
2011-09-13 11:40:00,13.33,13.39,13.32,13.37,15900.0,13.33,13.39,13.32,13.37,15900.0
2011-09-13 11:45:00,13.38,13.42,13.36,13.36,24100.0,13.38,13.42,13.36,13.36,24100.0
2011-09-13 11:50:00,13.35,13.4,13.35,13.38,16400.0,13.35,13.4,13.35,13.38,16400.0
2011-09-13 11:55:00,13.39,13.43,13.37,13.37,11200.0,13.39,13.43,13.37,13.37,11200.0
2011-09-13 12:00:00,13.37,13.38,13.33,13.34,18500.0,13.37,13.38,13.33,13.34,18500.0
2011-09-13 12:05:00,13.35,13.45,13.35,13.44,10900.0,13.35,13.45,13.35,13.44,10900.0
2011-09-13 12:10:00,13.44,13.49,13.43,13.48,8200.0,13.44,13.49,13.43,13.48,8200.0
2011-09-13 12:15:00,13.48,13.5,13.45,13.45,7200.0,13.48,13.5,13.45,13.45,7200.0
2011-09-13 12:20:00,13.46,13.48,13.45,13.45,4400.0,13.46,13.48,13.45,13.45,4400.0
2011-09-13 12:25:00,13.45,13.47,13.43,13.46,3800.0,13.45,13.47,13.43,13.46,3800.0
2011-09-13 12:30:00,13.46,13.48,13.42,13.43,5600.0,13.46,13.48,13.42,13.43,5600.0
2011-09-13 12:35:00,13.44,13.47,13.43,13.46,3700.0,13.44,13.47,13.43,13.46,3700.0
2011-09-13 12:40:00,13.46,13.48,13.43,13.45,5400.0,13.46,13.48,13.43,13.45,5400.0
2011-09-13 12:45:00,13.45,13.47,13.44,13.45,8100.0,13.45,13.47,13.44,13.45,8100.0
2011-09-13 12:50:00,13.44,13.47,13.44,13.46,4600.0,13.44,13.47,13.44,13.46,4600.0
2011-09-13 12:55:00,13.46,13.49,13.43,13.45,10600.0,13.46,13.49,13.43,13.45,10600.0
2011-09-13 13:00:00,13.45,13.47,13.45,13.46,5500.0,13.45,13.47,13.45,13.46,5500.0
2011-09-13 13:05:00,13.45,13.48,13.43,13.43,5800.0,13.45,13.48,13.43,13.43,5800.0
2011-09-13 13:10:00,13.43,13.45,13.41,13.45,4400.0,13.43,13.45,13.41,13.45,4400.0
2011-09-13 13:15:00,13.45,13.46,13.43,13.44,4600.0,13.45,13.46,13.43,13.44,4600.0
2011-09-13 13:20:00,13.45,13.46,13.44,13.45,4500.0,13.45,13.46,13.44,13.45,4500.0
2011-09-13 13:25:00,13.45,13.47,13.45,13.46,3400.0,13.45,13.47,13.45,13.46,3400.0
2011-09-13 13:30:00,13.46,13.46,13.4,13.43,7500.0,13.46,13.46,13.4,13.43,7500.0
2011-09-13 13:35:00,13.44,13.47,13.43,13.47,5400.0,13.44,13.47,13.43,13.47,5400.0
2011-09-13 13:40:00,13.47,13.49,13.47,13.49,4000.0,13.47,13.49,13.47,13.49,4000.0
2011-09-13 13:45:00,13.5,13.57,13.49,13.54,12600.0,13.5,13.57,13.49,13.54,12600.0
2011-09-13 13:50:00,13.55,13.57,13.54,13.56,10600.0,13.55,13.57,13.54,13.56,10600.0
2011-09-13 13:55:00,13.56,13.62,13.55,13.61,171200.0,13.56,13.62,13.55,13.61,171200.0
2011-09-13 14:00:00,13.61,13.66,13.6,13.65,106000.0,13.61,13.66,13.6,13.65,106000.0
2011-09-13 14:05:00,13.65,13.68,13.64,13.67,33100.0,13.65,13.68,13.64,13.67,33100.0
2011-09-13 14:10:00,13.66,13.68,13.62,13.67,65500.0,13.66,13.68,13.62,13.67,65500.0
2011-09-13 14:15:00,13.68,13.73,13.67,13.72,32500.0,13.68,13.73,13.67,13.72,32500.0
2011-09-13 14:20:00,13.72,13.83,13.71,13.81,54100.0,13.72,13.83,13.71,13.81,54100.0
2011-09-13 14:25:00,13.82,13.84,13.79,13.83,20100.0,13.82,13.84,13.79,13.83,20100.0
2011-09-13 14:30:00,13.83,13.84,13.75,13.76,17000.0,13.83,13.84,13.75,13.76,17000.0
2011-09-13 14:35:00,13.76,13.76,13.7,13.7,14200.0,13.76,13.76,13.7,13.7,14200.0
2011-09-13 14:40:00,13.7,13.77,13.7,13.75,13800.0,13.7,13.77,13.7,13.75,13800.0
2011-09-13 14:45:00,13.75,13.76,13.71,13.71,14200.0,13.75,13.76,13.71,13.71,14200.0
2011-09-13 14:50:00,13.71,13.72,13.7,13.72,9800.0,13.71,13.72,13.7,13.72,9800.0
2011-09-13 14:55:00,13.72,13.73,13.67,13.71,23300.0,13.72,13.73,13.67,13.71,23300.0
2011-09-13 15:00:00,13.71,13.73,13.69,13.71,26000.0,13.71,13.73,13.69,13.71,26000.0
2011-09-13 15:05:00,13.7,13.72,13.68,13.72,32000.0,13.7,13.72,13.68,13.72,32000.0
2011-09-13 15:10:00,13.72,13.73,13.71,13.71,7600.0,13.72,13.73,13.71,13.71,7600.0
2011-09-13 15:15:00,13.7,13.72,13.64,13.66,37000.0,13.7,13.72,13.64,13.66,37000.0
2011-09-13 15:20:00,13.66,13.67,13.61,13.67,14100.0,13.66,13.67,13.61,13.67,14100.0
2011-09-13 15:25:00,13.67,13.73,13.63,13.72,18100.0,13.67,13.73,13.63,13.72,18100.0
2011-09-13 15:30:00,13.73,13.79,13.73,13.78,62900.0,13.73,13.79,13.73,13.78,62900.0
2011-09-13 15:35:00,13.78,13.79,13.7,13.71,46700.0,13.78,13.79,13.7,13.71,46700.0
2011-09-13 15:40:00,13.7,13.76,13.68,13.73,44300.0,13.7,13.76,13.68,13.73,44300.0
2011-09-13 15:45:00,13.73,13.76,13.7,13.71,62500.0,13.73,13.76,13.7,13.71,62500.0
2011-09-13 15:50:00,13.72,13.75,13.71,13.75,61400.0,13.72,13.75,13.71,13.75,61400.0
2011-09-13 15:55:00,13.75,13.77,13.73,13.76,78500.0,13.75,13.77,13.73,13.76,78500.0
2011-09-14 09:30:00,13.68,13.82,13.68,13.73,50000.0,13.68,13.82,13.68,13.73,50000.0
2011-09-14 09:35:00,13.76,13.76,13.63,13.68,5800.0,13.76,13.76,13.63,13.68,5800.0
2011-09-14 09:40:00,13.64,13.74,13.64,13.72,7300.0,13.64,13.74,13.64,13.72,7300.0
2011-09-14 09:45:00,13.73,13.75,13.69,13.69,10600.0,13.73,13.75,13.69,13.69,10600.0
2011-09-14 09:50:00,13.7,13.78,13.68,13.78,38200.0,13.7,13.78,13.68,13.78,38200.0
2011-09-14 09:55:00,13.78,13.82,13.78,13.79,22800.0,13.78,13.82,13.78,13.79,22800.0
2011-09-14 10:00:00,13.79,13.81,13.73,13.77,30100.0,13.79,13.81,13.73,13.77,30100.0
2011-09-14 10:05:00,13.78,13.85,13.78,13.8,16200.0,13.78,13.85,13.78,13.8,16200.0
2011-09-14 10:10:00,13.8,13.85,13.8,13.8,41700.0,13.8,13.85,13.8,13.8,41700.0
2011-09-14 10:15:00,13.8,13.8,13.67,13.68,38500.0,13.8,13.8,13.67,13.68,38500.0
2011-09-14 10:20:00,13.68,13.72,13.6,13.71,73500.0,13.68,13.72,13.6,13.71,73500.0
2011-09-14 10:25:00,13.7,13.74,13.69,13.7,7900.0,13.7,13.74,13.69,13.7,7900.0
2011-09-14 10:30:00,13.7,13.77,13.67,13.76,15200.0,13.7,13.77,13.67,13.76,15200.0
2011-09-14 10:35:00,13.76,13.83,13.74,13.83,29500.0,13.76,13.83,13.74,13.83,29500.0
2011-09-14 10:40:00,13.84,13.9,13.84,13.84,40600.0,13.84,13.9,13.84,13.84,40600.0
2011-09-14 10:45:00,13.84,13.9,13.83,13.87,20100.0,13.84,13.9,13.83,13.87,20100.0
2011-09-14 10:50:00,13.87,13.92,13.85,13.92,16700.0,13.87,13.92,13.85,13.92,16700.0
2011-09-14 10:55:00,13.92,13.92,13.83,13.9,15400.0,13.92,13.92,13.83,13.9,15400.0
2011-09-14 11:00:00,13.89,13.99,13.86,13.98,28600.0,13.89,13.99,13.86,13.98,28600.0
2011-09-14 11:05:00,13.98,14.0,13.95,13.95,17100.0,13.98,14.0,13.95,13.95,17100.0
2011-09-14 11:10:00,13.96,13.99,13.96,13.98,8000.0,13.96,13.99,13.96,13.98,8000.0
2011-09-14 11:15:00,13.98,14.0,13.97,13.98,22300.0,13.98,14.0,13.97,13.98,22300.0
2011-09-14 11:20:00,13.99,14.03,13.97,14.03,43500.0,13.99,14.03,13.97,14.03,43500.0
2011-09-14 11:25:00,14.03,14.04,14.02,14.03,11200.0,14.03,14.04,14.02,14.03,11200.0
2011-09-14 11:30:00,14.03,14.04,14.0,14.01,10200.0,14.03,14.04,14.0,14.01,10200.0
2011-09-14 11:35:00,14.01,14.03,13.99,14.03,15900.0,14.01,14.03,13.99,14.03,15900.0
2011-09-14 11:40:00,14.03,14.03,13.98,13.99,40800.0,14.03,14.03,13.98,13.99,40800.0
2011-09-14 11:45:00,13.99,14.0,13.97,13.97,29200.0,13.99,14.0,13.97,13.97,29200.0
2011-09-14 11:50:00,13.97,14.01,13.96,14.01,17800.0,13.97,14.01,13.96,14.01,17800.0
2011-09-14 11:55:00,14.01,14.01,13.98,13.99,10500.0,14.01,14.01,13.98,13.99,10500.0
2011-09-14 12:00:00,14.0,14.01,13.98,13.99,5700.0,14.0,14.01,13.98,13.99,5700.0
2011-09-14 12:05:00,14.0,14.0,13.95,13.97,5200.0,14.0,14.0,13.95,13.97,5200.0
2011-09-14 12:10:00,13.98,14.0,13.96,13.96,4500.0,13.98,14.0,13.96,13.96,4500.0
2011-09-14 12:15:00,13.96,13.97,13.93,13.94,4900.0,13.96,13.97,13.93,13.94,4900.0
2011-09-14 12:20:00,13.94,13.94,13.91,13.91,3700.0,13.94,13.94,13.91,13.91,3700.0
2011-09-14 12:25:00,13.92,13.98,13.92,13.95,4300.0,13.92,13.98,13.92,13.95,4300.0
2011-09-14 12:30:00,13.96,14.0,13.96,13.99,4600.0,13.96,14.0,13.96,13.99,4600.0
2011-09-14 12:35:00,14.0,14.02,13.99,14.02,6700.0,14.0,14.02,13.99,14.02,6700.0
2011-09-14 12:40:00,14.02,14.02,14.0,14.01,6500.0,14.02,14.02,14.0,14.01,6500.0
2011-09-14 12:45:00,14.01,14.03,13.98,13.99,20800.0,14.01,14.03,13.98,13.99,20800.0
2011-09-14 12:50:00,13.99,13.99,13.95,13.96,16200.0,13.99,13.99,13.95,13.96,16200.0
2011-09-14 12:55:00,13.96,13.98,13.9,13.92,9400.0,13.96,13.98,13.9,13.92,9400.0
2011-09-14 13:00:00,13.94,13.95,13.93,13.95,2900.0,13.94,13.95,13.93,13.95,2900.0
2011-09-14 13:05:00,13.95,13.96,13.94,13.95,6200.0,13.95,13.96,13.94,13.95,6200.0
2011-09-14 13:10:00,13.95,13.96,13.94,13.95,4900.0,13.95,13.96,13.94,13.95,4900.0
2011-09-14 13:15:00,13.95,13.95,13.93,13.95,4000.0,13.95,13.95,13.93,13.95,4000.0
2011-09-14 13:20:00,13.96,13.97,13.95,13.97,10100.0,13.96,13.97,13.95,13.97,10100.0
2011-09-14 13:25:00,13.97,13.97,13.92,13.95,12900.0,13.97,13.97,13.92,13.95,12900.0
2011-09-14 13:30:00,13.95,13.95,13.93,13.93,18800.0,13.95,13.95,13.93,13.93,18800.0
2011-09-14 13:35:00,13.93,13.96,13.92,13.96,28500.0,13.93,13.96,13.92,13.96,28500.0
2011-09-14 13:40:00,13.97,13.99,13.96,13.98,13600.0,13.97,13.99,13.96,13.98,13600.0
2011-09-14 13:45:00,13.98,13.98,13.93,13.94,10100.0,13.98,13.98,13.93,13.94,10100.0
2011-09-14 13:50:00,13.95,13.96,13.94,13.95,8000.0,13.95,13.96,13.94,13.95,8000.0
2011-09-14 13:55:00,13.95,13.95,13.9,13.93,15700.0,13.95,13.95,13.9,13.93,15700.0
2011-09-14 14:00:00,13.94,13.98,13.94,13.98,6400.0,13.94,13.98,13.94,13.98,6400.0
2011-09-14 14:05:00,13.98,14.02,13.98,13.98,32300.0,13.98,14.02,13.98,13.98,32300.0
2011-09-14 14:10:00,13.98,13.98,13.94,13.96,11500.0,13.98,13.98,13.94,13.96,11500.0
2011-09-14 14:15:00,13.96,14.0,13.95,14.0,24300.0,13.96,14.0,13.95,14.0,24300.0
2011-09-14 14:20:00,14.0,14.0,13.98,13.98,6700.0,14.0,14.0,13.98,13.98,6700.0
2011-09-14 14:25:00,13.99,14.01,13.97,14.01,9700.0,13.99,14.01,13.97,14.01,9700.0
2011-09-14 14:30:00,14.01,14.01,13.98,13.99,9600.0,14.01,14.01,13.98,13.99,9600.0
2011-09-14 14:35:00,13.99,14.02,13.99,14.0,14800.0,13.99,14.02,13.99,14.0,14800.0
2011-09-14 14:40:00,14.0,14.03,14.0,14.03,10000.0,14.0,14.03,14.0,14.03,10000.0
2011-09-14 14:45:00,14.03,14.03,13.97,13.99,20100.0,14.03,14.03,13.97,13.99,20100.0
2011-09-14 14:50:00,14.0,14.04,14.0,14.0,42600.0,14.0,14.04,14.0,14.0,42600.0
2011-09-14 14:55:00,14.01,14.05,14.0,14.05,30600.0,14.01,14.05,14.0,14.05,30600.0
2011-09-14 15:00:00,14.05,14.1,14.04,14.08,46700.0,14.05,14.1,14.04,14.08,46700.0
2011-09-14 15:05:00,14.08,14.11,14.06,14.09,36200.0,14.08,14.11,14.06,14.09,36200.0
2011-09-14 15:10:00,14.09,14.11,14.06,14.08,29300.0,14.09,14.11,14.06,14.08,29300.0
2011-09-14 15:15:00,14.08,14.11,14.08,14.1,33600.0,14.08,14.11,14.08,14.1,33600.0
2011-09-14 15:20:00,14.09,14.11,14.04,14.09,23200.0,14.09,14.11,14.04,14.09,23200.0
2011-09-14 15:25:00,14.09,14.13,14.06,14.08,47900.0,14.09,14.13,14.06,14.08,47900.0
2011-09-14 15:30:00,14.09,14.13,14.07,14.09,49700.0,14.09,14.13,14.07,14.09,49700.0
2011-09-14 15:35:00,14.08,14.1,14.05,14.07,28600.0,14.08,14.1,14.05,14.07,28600.0
2011-09-14 15:40:00,14.07,14.09,14.02,14.03,67300.0,14.07,14.09,14.02,14.03,67300.0
2011-09-14 15:45:00,14.03,14.05,13.95,13.97,69000.0,14.03,14.05,13.95,13.97,69000.0
2011-09-14 15:50:00,13.98,13.99,13.94,13.95,82900.0,13.98,13.99,13.94,13.95,82900.0
2011-09-14 15:55:00,13.96,13.98,13.92,13.96,109400.0,13.96,13.98,13.92,13.96,109400.0
2011-09-15 09:30:00,14.04,14.15,13.98,14.03,29000.0,14.04,14.15,13.98,14.03,29000.0
2011-09-15 09:35:00,14.01,14.05,13.93,14.01,14500.0,14.01,14.05,13.93,14.01,14500.0
2011-09-15 09:40:00,13.99,13.99,13.92,13.94,12000.0,13.99,13.99,13.92,13.94,12000.0
2011-09-15 09:45:00,13.95,13.99,13.87,13.93,33400.0,13.95,13.99,13.87,13.93,33400.0
2011-09-15 09:50:00,13.95,14.02,13.95,14.02,7300.0,13.95,14.02,13.95,14.02,7300.0
2011-09-15 09:55:00,14.02,14.07,14.01,14.05,6200.0,14.02,14.07,14.01,14.05,6200.0
2011-09-15 10:00:00,14.02,14.09,13.99,14.08,8000.0,14.02,14.09,13.99,14.08,8000.0
2011-09-15 10:05:00,14.09,14.09,14.03,14.04,10600.0,14.09,14.09,14.03,14.04,10600.0
2011-09-15 10:10:00,14.03,14.04,13.95,13.98,5100.0,14.03,14.04,13.95,13.98,5100.0
2011-09-15 10:15:00,13.94,13.95,13.91,13.94,5700.0,13.94,13.95,13.91,13.94,5700.0
2011-09-15 10:20:00,13.95,13.95,13.87,13.9,6400.0,13.95,13.95,13.87,13.9,6400.0
2011-09-15 10:25:00,13.89,13.9,13.84,13.86,8800.0,13.89,13.9,13.84,13.86,8800.0
2011-09-15 10:30:00,13.86,13.87,13.82,13.85,10600.0,13.86,13.87,13.82,13.85,10600.0
2011-09-15 10:35:00,13.84,13.84,13.73,13.73,21900.0,13.84,13.84,13.73,13.73,21900.0
2011-09-15 10:40:00,13.74,13.79,13.74,13.79,7500.0,13.74,13.79,13.74,13.79,7500.0
2011-09-15 10:45:00,13.79,13.81,13.76,13.79,4600.0,13.79,13.81,13.76,13.79,4600.0
2011-09-15 10:50:00,13.78,13.78,13.75,13.75,15700.0,13.78,13.78,13.75,13.75,15700.0
2011-09-15 10:55:00,13.75,13.82,13.75,13.77,17000.0,13.75,13.82,13.75,13.77,17000.0
2011-09-15 11:00:00,13.76,13.76,13.73,13.75,20000.0,13.76,13.76,13.73,13.75,20000.0
2011-09-15 11:05:00,13.76,13.78,13.74,13.74,5000.0,13.76,13.78,13.74,13.74,5000.0
2011-09-15 11:10:00,13.74,13.77,13.73,13.73,5600.0,13.74,13.77,13.73,13.73,5600.0
2011-09-15 11:15:00,13.73,13.76,13.73,13.76,6200.0,13.73,13.76,13.73,13.76,6200.0
2011-09-15 11:20:00,13.77,13.8,13.77,13.77,4900.0,13.77,13.8,13.77,13.77,4900.0
2011-09-15 11:25:00,13.76,13.76,13.73,13.75,7400.0,13.76,13.76,13.73,13.75,7400.0
2011-09-15 11:30:00,13.77,13.8,13.74,13.74,8200.0,13.77,13.8,13.74,13.74,8200.0
2011-09-15 11:35:00,13.74,13.83,13.73,13.82,13300.0,13.74,13.83,13.73,13.82,13300.0
2011-09-15 11:40:00,13.82,13.84,13.8,13.83,5400.0,13.82,13.84,13.8,13.83,5400.0
2011-09-15 11:45:00,13.84,13.86,13.81,13.81,6600.0,13.84,13.86,13.81,13.81,6600.0
2011-09-15 11:50:00,13.81,13.82,13.76,13.77,6800.0,13.81,13.82,13.76,13.77,6800.0
2011-09-15 11:55:00,13.77,13.8,13.74,13.77,6300.0,13.77,13.8,13.74,13.77,6300.0
2011-09-15 12:00:00,13.76,13.76,13.73,13.75,5200.0,13.76,13.76,13.73,13.75,5200.0
2011-09-15 12:05:00,13.76,13.79,13.73,13.79,5200.0,13.76,13.79,13.73,13.79,5200.0
2011-09-15 12:10:00,13.79,13.81,13.76,13.76,4800.0,13.79,13.81,13.76,13.76,4800.0
2011-09-15 12:15:00,13.76,13.8,13.76,13.79,3400.0,13.76,13.8,13.76,13.79,3400.0
2011-09-15 12:20:00,13.78,13.78,13.76,13.76,3200.0,13.78,13.78,13.76,13.76,3200.0
2011-09-15 12:25:00,13.76,13.78,13.76,13.76,2200.0,13.76,13.78,13.76,13.76,2200.0
2011-09-15 12:30:00,13.77,13.8,13.77,13.8,3200.0,13.77,13.8,13.77,13.8,3200.0
2011-09-15 12:35:00,13.81,13.83,13.81,13.81,2100.0,13.81,13.83,13.81,13.81,2100.0
2011-09-15 12:40:00,13.82,13.83,13.81,13.82,1600.0,13.82,13.83,13.81,13.82,1600.0
2011-09-15 12:45:00,13.82,13.83,13.8,13.82,2500.0,13.82,13.83,13.8,13.82,2500.0
2011-09-15 12:50:00,13.82,13.82,13.8,13.8,5100.0,13.82,13.82,13.8,13.8,5100.0
2011-09-15 12:55:00,13.8,13.82,13.8,13.82,1900.0,13.8,13.82,13.8,13.82,1900.0
2011-09-15 13:00:00,13.82,13.85,13.81,13.85,4700.0,13.82,13.85,13.81,13.85,4700.0
2011-09-15 13:05:00,13.85,13.85,13.83,13.83,4100.0,13.85,13.85,13.83,13.83,4100.0
2011-09-15 13:10:00,13.84,13.85,13.83,13.83,6900.0,13.84,13.85,13.83,13.83,6900.0
2011-09-15 13:15:00,13.83,13.83,13.8,13.81,7100.0,13.83,13.83,13.8,13.81,7100.0
2011-09-15 13:20:00,13.81,13.82,13.8,13.82,6200.0,13.81,13.82,13.8,13.82,6200.0
2011-09-15 13:25:00,13.81,13.81,13.79,13.8,41700.0,13.81,13.81,13.79,13.8,41700.0
2011-09-15 13:30:00,13.81,13.86,13.8,13.86,31000.0,13.81,13.86,13.8,13.86,31000.0
2011-09-15 13:35:00,13.85,13.86,13.83,13.83,7200.0,13.85,13.86,13.83,13.83,7200.0
2011-09-15 13:40:00,13.83,13.85,13.83,13.85,3600.0,13.83,13.85,13.83,13.85,3600.0
2011-09-15 13:45:00,13.86,13.89,13.83,13.84,11100.0,13.86,13.89,13.83,13.84,11100.0
2011-09-15 13:50:00,13.84,13.88,13.83,13.88,9800.0,13.84,13.88,13.83,13.88,9800.0
2011-09-15 13:55:00,13.88,13.88,13.85,13.87,11100.0,13.88,13.88,13.85,13.87,11100.0
2011-09-15 14:00:00,13.87,13.95,13.87,13.94,48100.0,13.87,13.95,13.87,13.94,48100.0
2011-09-15 14:05:00,13.94,13.95,13.9,13.91,33900.0,13.94,13.95,13.9,13.91,33900.0
2011-09-15 14:10:00,13.91,13.96,13.91,13.93,16100.0,13.91,13.96,13.91,13.93,16100.0
2011-09-15 14:15:00,13.92,13.93,13.9,13.9,13300.0,13.92,13.93,13.9,13.9,13300.0
2011-09-15 14:20:00,13.91,13.91,13.88,13.88,10100.0,13.91,13.91,13.88,13.88,10100.0
2011-09-15 14:25:00,13.88,13.91,13.87,13.91,7400.0,13.88,13.91,13.87,13.91,7400.0
2011-09-15 14:30:00,13.91,13.93,13.9,13.93,10100.0,13.91,13.93,13.9,13.93,10100.0
2011-09-15 14:35:00,13.93,13.93,13.87,13.9,15900.0,13.93,13.93,13.87,13.9,15900.0
2011-09-15 14:40:00,13.9,13.91,13.88,13.89,8800.0,13.9,13.91,13.88,13.89,8800.0
2011-09-15 14:45:00,13.89,13.91,13.86,13.88,17300.0,13.89,13.91,13.86,13.88,17300.0
2011-09-15 14:50:00,13.87,13.92,13.87,13.92,11100.0,13.87,13.92,13.87,13.92,11100.0
2011-09-15 14:55:00,13.93,13.94,13.9,13.9,10100.0,13.93,13.94,13.9,13.9,10100.0
2011-09-15 15:00:00,13.9,13.93,13.9,13.92,9500.0,13.9,13.93,13.9,13.92,9500.0
2011-09-15 15:05:00,13.92,13.93,13.91,13.91,14300.0,13.92,13.93,13.91,13.91,14300.0
2011-09-15 15:10:00,13.91,13.92,13.88,13.9,22900.0,13.91,13.92,13.88,13.9,22900.0
2011-09-15 15:15:00,13.9,13.9,13.86,13.86,20100.0,13.9,13.9,13.86,13.86,20100.0
2011-09-15 15:20:00,13.87,13.9,13.86,13.9,13700.0,13.87,13.9,13.86,13.9,13700.0
2011-09-15 15:25:00,13.9,13.91,13.84,13.85,19600.0,13.9,13.91,13.84,13.85,19600.0
2011-09-15 15:30:00,13.86,13.92,13.85,13.92,26800.0,13.86,13.92,13.85,13.92,26800.0
2011-09-15 15:35:00,13.92,13.95,13.9,13.93,16200.0,13.92,13.95,13.9,13.93,16200.0
2011-09-15 15:40:00,13.94,13.97,13.9,13.97,28100.0,13.94,13.97,13.9,13.97,28100.0
2011-09-15 15:45:00,13.97,13.99,13.92,13.98,42200.0,13.97,13.99,13.92,13.98,42200.0
2011-09-15 15:50:00,14.0,14.01,13.97,13.97,64300.0,14.0,14.01,13.97,13.97,64300.0
2011-09-15 15:55:00,13.98,14.02,13.97,14.0,70700.0,13.98,14.02,13.97,14.0,70700.0
2011-09-16 09:30:00,14.0,14.0,13.74,13.93,127400.0,14.0,14.0,13.74,13.93,127400.0
2011-09-16 09:35:00,13.95,13.98,13.87,13.91,11300.0,13.95,13.98,13.87,13.91,11300.0
2011-09-16 09:40:00,13.9,13.93,13.89,13.9,9200.0,13.9,13.93,13.89,13.9,9200.0
2011-09-16 09:45:00,13.91,13.93,13.83,13.91,12500.0,13.91,13.93,13.83,13.91,12500.0
2011-09-16 09:50:00,13.9,13.91,13.86,13.91,5000.0,13.9,13.91,13.86,13.91,5000.0
2011-09-16 09:55:00,13.92,13.92,13.83,13.84,8500.0,13.92,13.92,13.83,13.84,8500.0
2011-09-16 10:00:00,13.83,13.85,13.79,13.83,15100.0,13.83,13.85,13.79,13.83,15100.0
2011-09-16 10:05:00,13.82,13.83,13.78,13.81,6400.0,13.82,13.83,13.78,13.81,6400.0
2011-09-16 10:10:00,13.81,13.85,13.81,13.85,6100.0,13.81,13.85,13.81,13.85,6100.0
2011-09-16 10:15:00,13.85,13.86,13.79,13.79,7600.0,13.85,13.86,13.79,13.79,7600.0
2011-09-16 10:20:00,13.8,13.8,13.74,13.75,13600.0,13.8,13.8,13.74,13.75,13600.0
2011-09-16 10:25:00,13.74,13.79,13.73,13.76,10300.0,13.74,13.79,13.73,13.76,10300.0
2011-09-16 10:30:00,13.75,13.8,13.74,13.79,15400.0,13.75,13.8,13.74,13.79,15400.0
2011-09-16 10:35:00,13.79,13.83,13.76,13.8,7100.0,13.79,13.83,13.76,13.8,7100.0
2011-09-16 10:40:00,13.81,13.83,13.75,13.75,7000.0,13.81,13.83,13.75,13.75,7000.0
2011-09-16 10:45:00,13.75,13.77,13.74,13.74,13900.0,13.75,13.77,13.74,13.74,13900.0
2011-09-16 10:50:00,13.75,13.8,13.74,13.75,8000.0,13.75,13.8,13.74,13.75,8000.0
2011-09-16 10:55:00,13.75,13.78,13.73,13.77,8500.0,13.75,13.78,13.73,13.77,8500.0
2011-09-16 11:00:00,13.76,13.77,13.72,13.74,7400.0,13.76,13.77,13.72,13.74,7400.0
2011-09-16 11:05:00,13.75,13.76,13.72,13.73,4700.0,13.75,13.76,13.72,13.73,4700.0
2011-09-16 11:10:00,13.73,13.77,13.73,13.74,7900.0,13.73,13.77,13.73,13.74,7900.0
2011-09-16 11:15:00,13.74,13.75,13.71,13.74,9600.0,13.74,13.75,13.71,13.74,9600.0
2011-09-16 11:20:00,13.73,13.77,13.73,13.75,15000.0,13.73,13.77,13.73,13.75,15000.0
2011-09-16 11:25:00,13.75,13.8,13.75,13.8,9200.0,13.75,13.8,13.75,13.8,9200.0
2011-09-16 11:30:00,13.79,13.8,13.76,13.8,6400.0,13.79,13.8,13.76,13.8,6400.0
2011-09-16 11:35:00,13.79,13.79,13.76,13.77,5300.0,13.79,13.79,13.76,13.77,5300.0
2011-09-16 11:40:00,13.78,13.8,13.76,13.79,4800.0,13.78,13.8,13.76,13.79,4800.0
2011-09-16 11:45:00,13.8,13.81,13.77,13.78,4300.0,13.8,13.81,13.77,13.78,4300.0
2011-09-16 11:50:00,13.79,13.82,13.79,13.82,3600.0,13.79,13.82,13.79,13.82,3600.0
2011-09-16 11:55:00,13.82,13.84,13.81,13.81,3900.0,13.82,13.84,13.81,13.81,3900.0
2011-09-16 12:00:00,13.81,13.81,13.77,13.77,4400.0,13.81,13.81,13.77,13.77,4400.0
2011-09-16 12:05:00,13.77,13.8,13.77,13.78,5700.0,13.77,13.8,13.77,13.78,5700.0
2011-09-16 12:10:00,13.77,13.77,13.72,13.73,6600.0,13.77,13.77,13.72,13.73,6600.0
2011-09-16 12:15:00,13.74,13.76,13.74,13.75,4300.0,13.74,13.76,13.74,13.75,4300.0
2011-09-16 12:20:00,13.75,13.76,13.73,13.75,5700.0,13.75,13.76,13.73,13.75,5700.0
2011-09-16 12:25:00,13.75,13.8,13.74,13.77,5900.0,13.75,13.8,13.74,13.77,5900.0
2011-09-16 12:30:00,13.77,13.81,13.76,13.81,5300.0,13.77,13.81,13.76,13.81,5300.0
2011-09-16 12:35:00,13.81,13.83,13.8,13.82,7500.0,13.81,13.83,13.8,13.82,7500.0
2011-09-16 12:40:00,13.82,13.85,13.81,13.83,6400.0,13.82,13.85,13.81,13.83,6400.0
2011-09-16 12:45:00,13.84,13.89,13.84,13.88,8700.0,13.84,13.89,13.84,13.88,8700.0
2011-09-16 12:50:00,13.88,13.88,13.83,13.83,7000.0,13.88,13.88,13.83,13.83,7000.0
2011-09-16 12:55:00,13.84,13.86,13.83,13.85,3800.0,13.84,13.86,13.83,13.85,3800.0
2011-09-16 13:00:00,13.86,13.86,13.83,13.85,5400.0,13.86,13.86,13.83,13.85,5400.0
2011-09-16 13:05:00,13.85,13.88,13.8,13.8,8600.0,13.85,13.88,13.8,13.8,8600.0
2011-09-16 13:10:00,13.81,13.82,13.8,13.81,4500.0,13.81,13.82,13.8,13.81,4500.0
2011-09-16 13:15:00,13.82,13.84,13.81,13.82,5900.0,13.82,13.84,13.81,13.82,5900.0
2011-09-16 13:20:00,13.82,13.83,13.81,13.81,3400.0,13.82,13.83,13.81,13.81,3400.0
2011-09-16 13:25:00,13.81,13.82,13.78,13.81,6700.0,13.81,13.82,13.78,13.81,6700.0
2011-09-16 13:30:00,13.82,13.84,13.79,13.79,5600.0,13.82,13.84,13.79,13.79,5600.0
2011-09-16 13:35:00,13.79,13.8,13.75,13.8,9200.0,13.79,13.8,13.75,13.8,9200.0
2011-09-16 13:40:00,13.79,13.8,13.76,13.79,6300.0,13.79,13.8,13.76,13.79,6300.0
2011-09-16 13:45:00,13.79,13.8,13.76,13.76,6600.0,13.79,13.8,13.76,13.76,6600.0
2011-09-16 13:50:00,13.77,13.79,13.76,13.77,5200.0,13.77,13.79,13.76,13.77,5200.0
2011-09-16 13:55:00,13.76,13.83,13.75,13.81,7200.0,13.76,13.83,13.75,13.81,7200.0
2011-09-16 14:00:00,13.81,13.84,13.81,13.84,13100.0,13.81,13.84,13.81,13.84,13100.0
2011-09-16 14:05:00,13.85,13.89,13.85,13.87,7400.0,13.85,13.89,13.85,13.87,7400.0
2011-09-16 14:10:00,13.87,13.88,13.85,13.85,5000.0,13.87,13.88,13.85,13.85,5000.0
2011-09-16 14:15:00,13.85,13.87,13.83,13.84,5000.0,13.85,13.87,13.83,13.84,5000.0
2011-09-16 14:20:00,13.84,13.84,13.81,13.81,7100.0,13.84,13.84,13.81,13.81,7100.0
2011-09-16 14:25:00,13.81,13.82,13.79,13.8,5200.0,13.81,13.82,13.79,13.8,5200.0
2011-09-16 14:30:00,13.8,13.86,13.8,13.84,5600.0,13.8,13.86,13.8,13.84,5600.0
2011-09-16 14:35:00,13.84,13.86,13.83,13.85,9500.0,13.84,13.86,13.83,13.85,9500.0
2011-09-16 14:40:00,13.84,13.86,13.82,13.85,7600.0,13.84,13.86,13.82,13.85,7600.0
2011-09-16 14:45:00,13.84,13.87,13.84,13.87,8900.0,13.84,13.87,13.84,13.87,8900.0
2011-09-16 14:50:00,13.87,13.9,13.86,13.9,20500.0,13.87,13.9,13.86,13.9,20500.0
2011-09-16 14:55:00,13.9,13.91,13.89,13.91,30600.0,13.9,13.91,13.89,13.91,30600.0
2011-09-16 15:00:00,13.91,13.92,13.89,13.91,25500.0,13.91,13.92,13.89,13.91,25500.0
2011-09-16 15:05:00,13.91,13.92,13.88,13.89,14900.0,13.91,13.92,13.88,13.89,14900.0
2011-09-16 15:10:00,13.89,13.93,13.89,13.91,10400.0,13.89,13.93,13.89,13.91,10400.0
2011-09-16 15:15:00,13.91,13.93,13.9,13.92,14700.0,13.91,13.93,13.9,13.92,14700.0
2011-09-16 15:20:00,13.93,13.95,13.91,13.92,33000.0,13.93,13.95,13.91,13.92,33000.0
2011-09-16 15:25:00,13.92,13.92,13.88,13.9,37900.0,13.92,13.92,13.88,13.9,37900.0
2011-09-16 15:30:00,13.91,13.96,13.9,13.96,24200.0,13.91,13.96,13.9,13.96,24200.0
2011-09-16 15:35:00,13.96,13.96,13.91,13.93,20900.0,13.96,13.96,13.91,13.93,20900.0
2011-09-16 15:40:00,13.93,13.93,13.91,13.93,17200.0,13.93,13.93,13.91,13.93,17200.0
2011-09-16 15:45:00,13.93,13.96,13.93,13.96,28100.0,13.93,13.96,13.93,13.96,28100.0
2011-09-16 15:50:00,13.97,14.0,13.96,13.99,69400.0,13.97,14.0,13.96,13.99,69400.0
2011-09-16 15:55:00,13.99,14.02,13.98,14.0,58800.0,13.99,14.02,13.98,14.0,58800.0
2011-09-19 09:30:00,13.71,13.77,13.44,13.72,19100.0,13.71,13.77,13.44,13.72,19100.0
2011-09-19 09:35:00,13.78,13.81,13.7,13.74,12200.0,13.78,13.81,13.7,13.74,12200.0
2011-09-19 09:40:00,13.73,13.74,13.69,13.71,25700.0,13.73,13.74,13.69,13.71,25700.0
2011-09-19 09:45:00,13.7,13.74,13.68,13.7,20500.0,13.7,13.74,13.68,13.7,20500.0
2011-09-19 09:50:00,13.7,13.73,13.65,13.72,10000.0,13.7,13.73,13.65,13.72,10000.0
2011-09-19 09:55:00,13.72,13.72,13.64,13.64,5800.0,13.72,13.72,13.64,13.64,5800.0
2011-09-19 10:00:00,13.64,13.72,13.64,13.72,8900.0,13.64,13.72,13.64,13.72,8900.0
2011-09-19 10:05:00,13.73,13.77,13.72,13.74,5400.0,13.73,13.77,13.72,13.74,5400.0
2011-09-19 10:10:00,13.73,13.73,13.67,13.68,7700.0,13.73,13.73,13.67,13.68,7700.0
2011-09-19 10:15:00,13.68,13.72,13.67,13.72,27900.0,13.68,13.72,13.67,13.72,27900.0
2011-09-19 10:20:00,13.71,13.71,13.67,13.7,6000.0,13.71,13.71,13.67,13.7,6000.0
2011-09-19 10:25:00,13.69,13.75,13.69,13.72,7700.0,13.69,13.75,13.69,13.72,7700.0
2011-09-19 10:30:00,13.72,13.75,13.68,13.68,5800.0,13.72,13.75,13.68,13.68,5800.0
2011-09-19 10:35:00,13.68,13.71,13.65,13.65,10500.0,13.68,13.71,13.65,13.65,10500.0
2011-09-19 10:40:00,13.65,13.66,13.6,13.61,10200.0,13.65,13.66,13.6,13.61,10200.0
2011-09-19 10:45:00,13.6,13.66,13.6,13.66,4300.0,13.6,13.66,13.6,13.66,4300.0
2011-09-19 10:50:00,13.66,13.71,13.66,13.7,8500.0,13.66,13.71,13.66,13.7,8500.0
2011-09-19 10:55:00,13.71,13.71,13.66,13.67,6700.0,13.71,13.71,13.66,13.67,6700.0
2011-09-19 11:00:00,13.68,13.74,13.68,13.73,5400.0,13.68,13.74,13.68,13.73,5400.0
2011-09-19 11:05:00,13.76,13.77,13.74,13.75,4700.0,13.76,13.77,13.74,13.75,4700.0
2011-09-19 11:10:00,13.75,13.77,13.71,13.77,6600.0,13.75,13.77,13.71,13.77,6600.0
2011-09-19 11:15:00,13.77,13.79,13.75,13.76,3700.0,13.77,13.79,13.75,13.76,3700.0
2011-09-19 11:20:00,13.75,13.82,13.75,13.8,8200.0,13.75,13.82,13.75,13.8,8200.0
2011-09-19 11:25:00,13.8,13.82,13.78,13.78,2500.0,13.8,13.82,13.78,13.78,2500.0
2011-09-19 11:30:00,13.77,13.77,13.74,13.74,8300.0,13.77,13.77,13.74,13.74,8300.0
2011-09-19 11:35:00,13.74,13.78,13.72,13.78,9200.0,13.74,13.78,13.72,13.78,9200.0
2011-09-19 11:40:00,13.79,13.84,13.79,13.82,5600.0,13.79,13.84,13.79,13.82,5600.0
2011-09-19 11:45:00,13.83,13.91,13.82,13.89,12200.0,13.83,13.91,13.82,13.89,12200.0
2011-09-19 11:50:00,13.88,13.89,13.83,13.83,3500.0,13.88,13.89,13.83,13.83,3500.0
2011-09-19 11:55:00,13.81,13.82,13.79,13.82,8300.0,13.81,13.82,13.79,13.82,8300.0
2011-09-19 12:00:00,13.81,13.85,13.81,13.85,1300.0,13.81,13.85,13.81,13.85,1300.0
2011-09-19 12:05:00,13.85,13.86,13.8,13.8,4000.0,13.85,13.86,13.8,13.8,4000.0
2011-09-19 12:10:00,13.81,13.81,13.77,13.78,7000.0,13.81,13.81,13.77,13.78,7000.0
2011-09-19 12:15:00,13.79,13.8,13.76,13.78,7000.0,13.79,13.8,13.76,13.78,7000.0
2011-09-19 12:20:00,13.78,13.78,13.74,13.75,3900.0,13.78,13.78,13.74,13.75,3900.0
2011-09-19 12:25:00,13.74,13.74,13.72,13.74,3500.0,13.74,13.74,13.72,13.74,3500.0
2011-09-19 12:30:00,13.72,13.74,13.71,13.74,2200.0,13.72,13.74,13.71,13.74,2200.0
2011-09-19 12:35:00,13.74,13.74,13.7,13.7,2200.0,13.74,13.74,13.7,13.7,2200.0
2011-09-19 12:40:00,13.71,13.73,13.7,13.73,4400.0,13.71,13.73,13.7,13.73,4400.0
2011-09-19 12:45:00,13.72,13.72,13.64,13.65,13300.0,13.72,13.72,13.64,13.65,13300.0
2011-09-19 12:50:00,13.66,13.67,13.62,13.67,5700.0,13.66,13.67,13.62,13.67,5700.0
2011-09-19 12:55:00,13.64,13.64,13.6,13.62,16500.0,13.64,13.64,13.6,13.62,16500.0
2011-09-19 13:00:00,13.62,13.62,13.6,13.62,8900.0,13.62,13.62,13.6,13.62,8900.0
2011-09-19 13:05:00,13.63,13.65,13.62,13.65,7100.0,13.63,13.65,13.62,13.65,7100.0
2011-09-19 13:10:00,13.66,13.67,13.63,13.64,6200.0,13.66,13.67,13.63,13.64,6200.0
2011-09-19 13:15:00,13.64,13.64,13.61,13.63,4500.0,13.64,13.64,13.61,13.63,4500.0
2011-09-19 13:20:00,13.63,13.69,13.63,13.69,4100.0,13.63,13.69,13.63,13.69,4100.0
2011-09-19 13:25:00,13.69,13.71,13.66,13.7,9300.0,13.69,13.71,13.66,13.7,9300.0
2011-09-19 13:30:00,13.69,13.72,13.66,13.67,9500.0,13.69,13.72,13.66,13.67,9500.0
2011-09-19 13:35:00,13.67,13.68,13.65,13.66,3600.0,13.67,13.68,13.65,13.66,3600.0
2011-09-19 13:40:00,13.66,13.68,13.66,13.68,2500.0,13.66,13.68,13.66,13.68,2500.0
2011-09-19 13:45:00,13.68,13.7,13.67,13.69,3800.0,13.68,13.7,13.67,13.69,3800.0
2011-09-19 13:50:00,13.69,13.7,13.67,13.67,4400.0,13.69,13.7,13.67,13.67,4400.0
2011-09-19 13:55:00,13.68,13.7,13.68,13.69,4500.0,13.68,13.7,13.68,13.69,4500.0
2011-09-19 14:00:00,13.69,13.69,13.64,13.64,5300.0,13.69,13.69,13.64,13.64,5300.0
2011-09-19 14:05:00,13.63,13.72,13.63,13.67,9800.0,13.63,13.72,13.63,13.67,9800.0
2011-09-19 14:10:00,13.66,13.72,13.66,13.69,7200.0,13.66,13.72,13.66,13.69,7200.0
2011-09-19 14:15:00,13.69,13.72,13.68,13.71,6300.0,13.69,13.72,13.68,13.71,6300.0
2011-09-19 14:20:00,13.7,13.72,13.69,13.69,2900.0,13.7,13.72,13.69,13.69,2900.0
2011-09-19 14:25:00,13.69,13.69,13.65,13.65,7100.0,13.69,13.69,13.65,13.65,7100.0
2011-09-19 14:30:00,13.66,13.68,13.66,13.66,5200.0,13.66,13.68,13.66,13.66,5200.0
2011-09-19 14:35:00,13.66,13.7,13.66,13.7,4600.0,13.66,13.7,13.66,13.7,4600.0
2011-09-19 14:40:00,13.7,13.73,13.69,13.71,4400.0,13.7,13.73,13.69,13.71,4400.0
2011-09-19 14:45:00,13.7,13.71,13.67,13.7,7600.0,13.7,13.71,13.67,13.7,7600.0
2011-09-19 14:50:00,13.71,13.72,13.66,13.69,10400.0,13.71,13.72,13.66,13.69,10400.0
2011-09-19 14:55:00,13.68,13.69,13.66,13.67,8900.0,13.68,13.69,13.66,13.67,8900.0
2011-09-19 15:00:00,13.67,13.68,13.66,13.66,6700.0,13.67,13.68,13.66,13.66,6700.0
2011-09-19 15:05:00,13.66,13.67,13.63,13.65,11200.0,13.66,13.67,13.63,13.65,11200.0
2011-09-19 15:10:00,13.65,13.8,13.65,13.75,34400.0,13.65,13.8,13.65,13.75,34400.0
2011-09-19 15:15:00,13.76,13.87,13.74,13.79,27400.0,13.76,13.87,13.74,13.79,27400.0
2011-09-19 15:20:00,13.8,13.89,13.79,13.84,18000.0,13.8,13.89,13.79,13.84,18000.0
2011-09-19 15:25:00,13.84,13.86,13.8,13.86,11300.0,13.84,13.86,13.8,13.86,11300.0
2011-09-19 15:30:00,13.87,13.93,13.87,13.89,23000.0,13.87,13.93,13.87,13.89,23000.0
2011-09-19 15:35:00,13.89,13.91,13.86,13.88,17300.0,13.89,13.91,13.86,13.88,17300.0
2011-09-19 15:40:00,13.86,13.87,13.81,13.82,20100.0,13.86,13.87,13.81,13.82,20100.0
2011-09-19 15:45:00,13.83,13.83,13.78,13.79,25500.0,13.83,13.83,13.78,13.79,25500.0
2011-09-19 15:50:00,13.79,13.84,13.78,13.8,24700.0,13.79,13.84,13.78,13.8,24700.0
2011-09-19 15:55:00,13.81,13.84,13.76,13.78,42000.0,13.81,13.84,13.76,13.78,42000.0
2011-09-20 09:30:00,13.84,13.95,13.84,13.89,6500.0,13.84,13.95,13.84,13.89,6500.0
2011-09-20 09:35:00,13.84,13.85,13.76,13.76,7300.0,13.84,13.85,13.76,13.76,7300.0
2011-09-20 09:40:00,13.77,13.77,13.7,13.71,4300.0,13.77,13.77,13.7,13.71,4300.0
2011-09-20 09:45:00,13.71,13.72,13.63,13.72,7600.0,13.71,13.72,13.63,13.72,7600.0
2011-09-20 09:50:00,13.71,13.72,13.68,13.71,1400.0,13.71,13.72,13.68,13.71,1400.0
2011-09-20 09:55:00,13.69,13.73,13.67,13.73,1400.0,13.69,13.73,13.67,13.73,1400.0
2011-09-20 10:00:00,13.73,13.78,13.7,13.77,6500.0,13.73,13.78,13.7,13.77,6500.0
2011-09-20 10:05:00,13.77,13.79,13.73,13.75,4800.0,13.77,13.79,13.73,13.75,4800.0
2011-09-20 10:10:00,13.75,13.8,13.71,13.8,3500.0,13.75,13.8,13.71,13.8,3500.0
2011-09-20 10:15:00,13.81,13.84,13.79,13.83,9200.0,13.81,13.84,13.79,13.83,9200.0
2011-09-20 10:20:00,13.83,13.85,13.82,13.85,6400.0,13.83,13.85,13.82,13.85,6400.0
2011-09-20 10:25:00,13.87,13.9,13.86,13.86,10500.0,13.87,13.9,13.86,13.86,10500.0
2011-09-20 10:30:00,13.86,13.89,13.83,13.89,3800.0,13.86,13.89,13.83,13.89,3800.0
2011-09-20 10:35:00,13.88,13.94,13.87,13.91,7400.0,13.88,13.94,13.87,13.91,7400.0
2011-09-20 10:40:00,13.91,13.95,13.91,13.95,7400.0,13.91,13.95,13.91,13.95,7400.0
2011-09-20 10:45:00,13.95,13.96,13.92,13.92,3700.0,13.95,13.96,13.92,13.92,3700.0
2011-09-20 10:50:00,13.92,13.95,13.92,13.92,2900.0,13.92,13.95,13.92,13.92,2900.0
2011-09-20 10:55:00,13.92,13.93,13.88,13.93,3400.0,13.92,13.93,13.88,13.93,3400.0
2011-09-20 11:00:00,13.93,13.94,13.91,13.91,5400.0,13.93,13.94,13.91,13.91,5400.0
2011-09-20 11:05:00,13.91,13.94,13.91,13.92,3900.0,13.91,13.94,13.91,13.92,3900.0
2011-09-20 11:10:00,13.91,13.93,13.91,13.92,3000.0,13.91,13.93,13.91,13.92,3000.0
2011-09-20 11:15:00,13.93,13.95,13.91,13.92,2200.0,13.93,13.95,13.91,13.92,2200.0
2011-09-20 11:20:00,13.91,13.91,13.89,13.89,5400.0,13.91,13.91,13.89,13.89,5400.0
2011-09-20 11:25:00,13.9,13.9,13.87,13.89,1800.0,13.9,13.9,13.87,13.89,1800.0
2011-09-20 11:30:00,13.89,13.89,13.84,13.87,6200.0,13.89,13.89,13.84,13.87,6200.0
2011-09-20 11:35:00,13.87,13.89,13.85,13.85,2900.0,13.87,13.89,13.85,13.85,2900.0
2011-09-20 11:40:00,13.86,13.87,13.85,13.87,6600.0,13.86,13.87,13.85,13.87,6600.0
2011-09-20 11:45:00,13.88,13.92,13.87,13.92,8100.0,13.88,13.92,13.87,13.92,8100.0
2011-09-20 11:50:00,13.92,13.95,13.92,13.95,6300.0,13.92,13.95,13.92,13.95,6300.0
2011-09-20 11:55:00,13.96,14.02,13.96,14.02,30700.0,13.96,14.02,13.96,14.02,30700.0
2011-09-20 12:00:00,14.01,14.01,13.98,14.0,11000.0,14.01,14.01,13.98,14.0,11000.0
2011-09-20 12:05:00,14.0,14.02,13.99,14.02,10500.0,14.0,14.02,13.99,14.02,10500.0
2011-09-20 12:10:00,14.03,14.03,14.01,14.03,4700.0,14.03,14.03,14.01,14.03,4700.0
2011-09-20 12:15:00,14.01,14.04,14.01,14.03,5100.0,14.01,14.04,14.01,14.03,5100.0
2011-09-20 12:20:00,14.03,14.04,14.03,14.04,1800.0,14.03,14.04,14.03,14.04,1800.0
2011-09-20 12:25:00,14.04,14.04,14.02,14.02,600.0,14.04,14.04,14.02,14.02,600.0
2011-09-20 12:30:00,14.01,14.02,14.0,14.02,3500.0,14.01,14.02,14.0,14.02,3500.0
2011-09-20 12:35:00,14.01,14.01,13.99,13.99,11400.0,14.01,14.01,13.99,13.99,11400.0
2011-09-20 12:40:00,13.99,14.0,13.98,14.0,15800.0,13.99,14.0,13.98,14.0,15800.0
2011-09-20 12:45:00,13.98,14.02,13.98,13.99,5500.0,13.98,14.02,13.98,13.99,5500.0
2011-09-20 12:50:00,13.99,14.02,13.98,14.02,5500.0,13.99,14.02,13.98,14.02,5500.0
2011-09-20 12:55:00,14.02,14.02,13.99,13.99,3100.0,14.02,14.02,13.99,13.99,3100.0
2011-09-20 13:00:00,13.99,14.02,13.99,14.0,1900.0,13.99,14.02,13.99,14.0,1900.0
2011-09-20 13:05:00,14.0,14.0,13.97,13.97,2300.0,14.0,14.0,13.97,13.97,2300.0
2011-09-20 13:10:00,13.98,14.0,13.97,14.0,5000.0,13.98,14.0,13.97,14.0,5000.0
2011-09-20 13:15:00,13.99,13.99,13.95,13.96,4700.0,13.99,13.99,13.95,13.96,4700.0
2011-09-20 13:20:00,13.96,13.98,13.95,13.98,3300.0,13.96,13.98,13.95,13.98,3300.0
2011-09-20 13:25:00,13.97,13.98,13.95,13.98,1300.0,13.97,13.98,13.95,13.98,1300.0
2011-09-20 13:30:00,13.98,13.98,13.94,13.94,1700.0,13.98,13.98,13.94,13.94,1700.0
2011-09-20 13:35:00,13.95,13.96,13.94,13.94,3000.0,13.95,13.96,13.94,13.94,3000.0
2011-09-20 13:40:00,13.93,13.94,13.91,13.93,4000.0,13.93,13.94,13.91,13.93,4000.0
2011-09-20 13:45:00,13.91,13.92,13.9,13.9,9100.0,13.91,13.92,13.9,13.9,9100.0
2011-09-20 13:50:00,13.9,13.9,13.88,13.9,4000.0,13.9,13.9,13.88,13.9,4000.0
2011-09-20 13:55:00,13.9,13.91,13.86,13.91,7400.0,13.9,13.91,13.86,13.91,7400.0
2011-09-20 14:00:00,13.91,13.91,13.85,13.86,7600.0,13.91,13.91,13.85,13.86,7600.0
2011-09-20 14:05:00,13.86,13.91,13.86,13.9,20300.0,13.86,13.91,13.86,13.9,20300.0
2011-09-20 14:10:00,13.91,13.92,13.9,13.91,11700.0,13.91,13.92,13.9,13.91,11700.0
2011-09-20 14:15:00,13.9,13.91,13.89,13.9,10900.0,13.9,13.91,13.89,13.9,10900.0
2011-09-20 14:20:00,13.9,13.9,13.85,13.87,8000.0,13.9,13.9,13.85,13.87,8000.0
2011-09-20 14:25:00,13.87,13.91,13.87,13.87,9000.0,13.87,13.91,13.87,13.87,9000.0
2011-09-20 14:30:00,13.88,13.91,13.82,13.85,12800.0,13.88,13.91,13.82,13.85,12800.0
2011-09-20 14:35:00,13.84,13.85,13.82,13.83,7500.0,13.84,13.85,13.82,13.83,7500.0
2011-09-20 14:40:00,13.83,13.85,13.77,13.79,12900.0,13.83,13.85,13.77,13.79,12900.0
2011-09-20 14:45:00,13.78,13.81,13.77,13.8,9400.0,13.78,13.81,13.77,13.8,9400.0
2011-09-20 14:50:00,13.79,13.81,13.78,13.81,10800.0,13.79,13.81,13.78,13.81,10800.0
2011-09-20 14:55:00,13.81,13.83,13.79,13.79,7000.0,13.81,13.83,13.79,13.79,7000.0
2011-09-20 15:00:00,13.79,13.82,13.72,13.73,13500.0,13.79,13.82,13.72,13.73,13500.0
2011-09-20 15:05:00,13.73,13.74,13.68,13.68,9800.0,13.73,13.74,13.68,13.68,9800.0
2011-09-20 15:10:00,13.68,13.75,13.66,13.73,16300.0,13.68,13.75,13.66,13.73,16300.0
2011-09-20 15:15:00,13.72,13.73,13.66,13.67,14600.0,13.72,13.73,13.66,13.67,14600.0
2011-09-20 15:20:00,13.68,13.68,13.63,13.63,9500.0,13.68,13.68,13.63,13.63,9500.0
2011-09-20 15:25:00,13.64,13.67,13.61,13.64,17800.0,13.64,13.67,13.61,13.64,17800.0
2011-09-20 15:30:00,13.64,13.67,13.6,13.66,14000.0,13.64,13.67,13.6,13.66,14000.0
2011-09-20 15:35:00,13.67,13.69,13.64,13.68,24300.0,13.67,13.69,13.64,13.68,24300.0
2011-09-20 15:40:00,13.69,13.69,13.62,13.63,22600.0,13.69,13.69,13.62,13.63,22600.0
2011-09-20 15:45:00,13.62,13.63,13.57,13.63,40900.0,13.62,13.63,13.57,13.63,40900.0
2011-09-20 15:50:00,13.63,13.63,13.59,13.61,60800.0,13.63,13.63,13.59,13.61,60800.0
2011-09-20 15:55:00,13.6,13.62,13.59,13.6,78800.0,13.6,13.62,13.59,13.6,78800.0
2011-09-21 09:30:00,13.63,13.8,13.63,13.8,15500.0,13.63,13.8,13.63,13.8,15500.0
2011-09-21 09:35:00,13.8,13.88,13.76,13.86,18500.0,13.8,13.88,13.76,13.86,18500.0
2011-09-21 09:40:00,13.87,13.87,13.77,13.79,14600.0,13.87,13.87,13.77,13.79,14600.0
2011-09-21 09:45:00,13.8,13.88,13.79,13.82,20700.0,13.8,13.88,13.79,13.82,20700.0
2011-09-21 09:50:00,13.82,13.83,13.76,13.81,25400.0,13.82,13.83,13.76,13.81,25400.0
2011-09-21 09:55:00,13.82,13.84,13.78,13.81,21800.0,13.82,13.84,13.78,13.81,21800.0
2011-09-21 10:00:00,13.81,13.87,13.78,13.79,23500.0,13.81,13.87,13.78,13.79,23500.0
2011-09-21 10:05:00,13.79,13.84,13.76,13.77,121100.0,13.79,13.84,13.76,13.77,121100.0
2011-09-21 10:10:00,13.79,13.8,13.76,13.78,6200.0,13.79,13.8,13.76,13.78,6200.0
2011-09-21 10:15:00,13.76,13.79,13.76,13.79,6600.0,13.76,13.79,13.76,13.79,6600.0
2011-09-21 10:20:00,13.76,13.8,13.74,13.77,13400.0,13.76,13.8,13.74,13.77,13400.0
2011-09-21 10:25:00,13.78,13.78,13.73,13.74,5300.0,13.78,13.78,13.73,13.74,5300.0
2011-09-21 10:30:00,13.75,13.75,13.68,13.74,13200.0,13.75,13.75,13.68,13.74,13200.0
2011-09-21 10:35:00,13.73,13.74,13.67,13.72,13100.0,13.73,13.74,13.67,13.72,13100.0
2011-09-21 10:40:00,13.72,13.78,13.7,13.77,9300.0,13.72,13.78,13.7,13.77,9300.0
2011-09-21 10:45:00,13.78,13.78,13.69,13.69,8000.0,13.78,13.78,13.69,13.69,8000.0
2011-09-21 10:50:00,13.69,13.69,13.64,13.66,5100.0,13.69,13.69,13.64,13.66,5100.0
2011-09-21 10:55:00,13.63,13.67,13.6,13.67,18900.0,13.63,13.67,13.6,13.67,18900.0
2011-09-21 11:00:00,13.66,13.72,13.65,13.71,5700.0,13.66,13.72,13.65,13.71,5700.0
2011-09-21 11:05:00,13.7,13.7,13.66,13.66,5900.0,13.7,13.7,13.66,13.66,5900.0
2011-09-21 11:10:00,13.67,13.72,13.66,13.69,8800.0,13.67,13.72,13.66,13.69,8800.0
2011-09-21 11:15:00,13.7,13.7,13.65,13.68,5000.0,13.7,13.7,13.65,13.68,5000.0
2011-09-21 11:20:00,13.68,13.69,13.66,13.67,9900.0,13.68,13.69,13.66,13.67,9900.0
2011-09-21 11:25:00,13.68,13.74,13.67,13.73,8800.0,13.68,13.74,13.67,13.73,8800.0
2011-09-21 11:30:00,13.73,13.77,13.72,13.75,3600.0,13.73,13.77,13.72,13.75,3600.0
2011-09-21 11:35:00,13.76,13.8,13.76,13.79,7000.0,13.76,13.8,13.76,13.79,7000.0
2011-09-21 11:40:00,13.78,13.79,13.76,13.76,6500.0,13.78,13.79,13.76,13.76,6500.0
2011-09-21 11:45:00,13.76,13.78,13.76,13.76,6700.0,13.76,13.78,13.76,13.76,6700.0
2011-09-21 11:50:00,13.76,13.76,13.76,13.76,3800.0,13.76,13.76,13.76,13.76,3800.0
2011-09-21 11:55:00,13.77,13.77,13.73,13.76,7400.0,13.77,13.77,13.73,13.76,7400.0
2011-09-21 12:00:00,13.76,13.79,13.76,13.78,6100.0,13.76,13.79,13.76,13.78,6100.0
2011-09-21 12:05:00,13.78,13.79,13.72,13.73,9900.0,13.78,13.79,13.72,13.73,9900.0
2011-09-21 12:10:00,13.72,13.76,13.71,13.76,8900.0,13.72,13.76,13.71,13.76,8900.0
2011-09-21 12:15:00,13.76,13.8,13.76,13.78,19100.0,13.76,13.8,13.76,13.78,19100.0
2011-09-21 12:20:00,13.78,13.81,13.74,13.8,9000.0,13.78,13.81,13.74,13.8,9000.0
2011-09-21 12:25:00,13.81,13.81,13.66,13.72,36300.0,13.81,13.81,13.66,13.72,36300.0
2011-09-21 12:30:00,13.73,13.77,13.71,13.72,8200.0,13.73,13.77,13.71,13.72,8200.0
2011-09-21 12:35:00,13.75,13.81,13.72,13.76,33900.0,13.75,13.81,13.72,13.76,33900.0
2011-09-21 12:40:00,13.77,13.85,13.77,13.84,40100.0,13.77,13.85,13.77,13.84,40100.0
2011-09-21 12:45:00,13.82,13.82,13.73,13.78,26900.0,13.82,13.82,13.73,13.78,26900.0
2011-09-21 12:50:00,13.77,13.78,13.72,13.75,4900.0,13.77,13.78,13.72,13.75,4900.0
2011-09-21 12:55:00,13.76,13.76,13.73,13.76,11100.0,13.76,13.76,13.73,13.76,11100.0
2011-09-21 13:00:00,13.76,13.79,13.74,13.78,10300.0,13.76,13.79,13.74,13.78,10300.0
2011-09-21 13:05:00,13.77,13.82,13.76,13.82,7900.0,13.77,13.82,13.76,13.82,7900.0
2011-09-21 13:10:00,13.81,13.82,13.78,13.8,26000.0,13.81,13.82,13.78,13.8,26000.0
2011-09-21 13:15:00,13.81,13.84,13.73,13.79,39000.0,13.81,13.84,13.73,13.79,39000.0
2011-09-21 13:20:00,13.79,13.8,13.77,13.8,9600.0,13.79,13.8,13.77,13.8,9600.0
2011-09-21 13:25:00,13.8,13.81,13.78,13.81,4900.0,13.8,13.81,13.78,13.81,4900.0
2011-09-21 13:30:00,13.81,13.81,13.77,13.77,5600.0,13.81,13.81,13.77,13.77,5600.0
2011-09-21 13:35:00,13.8,13.81,13.79,13.81,3600.0,13.8,13.81,13.79,13.81,3600.0
2011-09-21 13:40:00,13.81,13.81,13.79,13.8,10600.0,13.81,13.81,13.79,13.8,10600.0
2011-09-21 13:45:00,13.81,13.81,13.8,13.8,3000.0,13.81,13.81,13.8,13.8,3000.0
2011-09-21 13:50:00,13.79,13.81,13.79,13.8,10800.0,13.79,13.81,13.79,13.8,10800.0
2011-09-21 13:55:00,13.81,13.81,13.78,13.79,6600.0,13.81,13.81,13.78,13.79,6600.0
2011-09-21 14:00:00,13.79,13.82,13.79,13.8,20900.0,13.79,13.82,13.79,13.8,20900.0
2011-09-21 14:05:00,13.8,13.82,13.76,13.78,14000.0,13.8,13.82,13.76,13.78,14000.0
2011-09-21 14:10:00,13.78,13.81,13.77,13.8,6300.0,13.78,13.81,13.77,13.8,6300.0
2011-09-21 14:15:00,13.8,13.85,13.8,13.85,5500.0,13.8,13.85,13.8,13.85,5500.0
2011-09-21 14:20:00,13.85,13.88,13.72,13.75,14100.0,13.85,13.88,13.72,13.75,14100.0
2011-09-21 14:25:00,13.78,13.8,13.71,13.8,17100.0,13.78,13.8,13.71,13.8,17100.0
2011-09-21 14:30:00,13.81,13.81,13.71,13.73,14600.0,13.81,13.81,13.71,13.73,14600.0
2011-09-21 14:35:00,13.71,13.71,13.6,13.68,19900.0,13.71,13.71,13.6,13.68,19900.0
2011-09-21 14:40:00,13.67,13.69,13.63,13.63,10700.0,13.67,13.69,13.63,13.63,10700.0
2011-09-21 14:45:00,13.64,13.71,13.64,13.7,17800.0,13.64,13.71,13.64,13.7,17800.0
2011-09-21 14:50:00,13.71,13.73,13.65,13.67,66700.0,13.71,13.73,13.65,13.67,66700.0
2011-09-21 14:55:00,13.68,13.68,13.61,13.62,13300.0,13.68,13.68,13.61,13.62,13300.0
2011-09-21 15:00:00,13.61,13.69,13.61,13.69,11100.0,13.61,13.69,13.61,13.69,11100.0
2011-09-21 15:05:00,13.7,13.71,13.64,13.68,14500.0,13.7,13.71,13.64,13.68,14500.0
2011-09-21 15:10:00,13.69,13.74,13.68,13.7,17300.0,13.69,13.74,13.68,13.7,17300.0
2011-09-21 15:15:00,13.69,13.7,13.65,13.68,12600.0,13.69,13.7,13.65,13.68,12600.0
2011-09-21 15:20:00,13.68,13.7,13.61,13.62,9900.0,13.68,13.7,13.61,13.62,9900.0
2011-09-21 15:25:00,13.64,13.65,13.61,13.62,11600.0,13.64,13.65,13.61,13.62,11600.0
2011-09-21 15:30:00,13.62,13.64,13.52,13.53,22400.0,13.62,13.64,13.52,13.53,22400.0
2011-09-21 15:35:00,13.53,13.55,13.43,13.47,29400.0,13.53,13.55,13.43,13.47,29400.0
2011-09-21 15:40:00,13.45,13.48,13.39,13.43,22500.0,13.45,13.48,13.39,13.43,22500.0
2011-09-21 15:45:00,13.43,13.45,13.34,13.35,33200.0,13.43,13.45,13.34,13.35,33200.0
2011-09-21 15:50:00,13.35,13.36,13.28,13.32,59500.0,13.35,13.36,13.28,13.32,59500.0
2011-09-21 15:55:00,13.31,13.31,13.24,13.24,89800.0,13.31,13.31,13.24,13.24,89800.0
2011-09-22 09:30:00,12.85,13.04,12.51,12.88,52700.0,12.85,13.04,12.51,12.88,52700.0
2011-09-22 09:35:00,12.86,13.0,12.86,12.98,16500.0,12.86,13.0,12.86,12.98,16500.0
2011-09-22 09:40:00,12.97,13.0,12.9,12.9,27400.0,12.97,13.0,12.9,12.9,27400.0
2011-09-22 09:45:00,12.9,12.9,12.75,12.75,19200.0,12.9,12.9,12.75,12.75,19200.0
2011-09-22 09:50:00,12.75,12.86,12.74,12.85,15100.0,12.75,12.86,12.74,12.85,15100.0
2011-09-22 09:55:00,12.85,12.85,12.79,12.79,20200.0,12.85,12.85,12.79,12.79,20200.0
2011-09-22 10:00:00,12.81,12.97,12.8,12.94,24500.0,12.81,12.97,12.8,12.94,24500.0
2011-09-22 10:05:00,12.94,12.95,12.88,12.88,17900.0,12.94,12.95,12.88,12.88,17900.0
2011-09-22 10:10:00,12.9,12.91,12.82,12.84,39600.0,12.9,12.91,12.82,12.84,39600.0
2011-09-22 10:15:00,12.84,12.97,12.79,12.97,31600.0,12.84,12.97,12.79,12.97,31600.0
2011-09-22 10:20:00,12.96,13.0,12.89,12.89,46500.0,12.96,13.0,12.89,12.89,46500.0
2011-09-22 10:25:00,12.89,12.89,12.84,12.84,16300.0,12.89,12.89,12.84,12.84,16300.0
2011-09-22 10:30:00,12.84,13.0,12.8,12.99,52100.0,12.84,13.0,12.8,12.99,52100.0
2011-09-22 10:35:00,12.97,13.02,12.92,12.92,23200.0,12.97,13.02,12.92,12.92,23200.0
2011-09-22 10:40:00,12.92,13.0,12.91,13.0,9100.0,12.92,13.0,12.91,13.0,9100.0
2011-09-22 10:45:00,13.01,13.03,12.96,12.99,18900.0,13.01,13.03,12.96,12.99,18900.0
2011-09-22 10:50:00,12.98,12.98,12.92,12.93,15700.0,12.98,12.98,12.92,12.93,15700.0
2011-09-22 10:55:00,12.92,12.97,12.88,12.89,12100.0,12.92,12.97,12.88,12.89,12100.0
2011-09-22 11:00:00,12.89,12.92,12.88,12.91,13200.0,12.89,12.92,12.88,12.91,13200.0
2011-09-22 11:05:00,12.9,12.94,12.88,12.93,17200.0,12.9,12.94,12.88,12.93,17200.0
2011-09-22 11:10:00,12.93,12.98,12.91,12.92,17800.0,12.93,12.98,12.91,12.92,17800.0
2011-09-22 11:15:00,12.92,12.93,12.85,12.93,13100.0,12.92,12.93,12.85,12.93,13100.0
2011-09-22 11:20:00,12.94,12.94,12.91,12.92,4300.0,12.94,12.94,12.91,12.92,4300.0
2011-09-22 11:25:00,12.92,12.94,12.85,12.93,76000.0,12.92,12.94,12.85,12.93,76000.0
2011-09-22 11:30:00,12.93,13.0,12.93,12.98,59700.0,12.93,13.0,12.93,12.98,59700.0
2011-09-22 11:35:00,12.97,13.0,12.95,12.97,13300.0,12.97,13.0,12.95,12.97,13300.0
2011-09-22 11:40:00,12.96,12.96,12.92,12.94,29400.0,12.96,12.96,12.92,12.94,29400.0
2011-09-22 11:45:00,12.95,12.95,12.93,12.93,31700.0,12.95,12.95,12.93,12.93,31700.0
2011-09-22 11:50:00,12.93,12.95,12.9,12.9,87000.0,12.93,12.95,12.9,12.9,87000.0
2011-09-22 11:55:00,12.9,12.92,12.87,12.87,10700.0,12.9,12.92,12.87,12.87,10700.0
2011-09-22 12:00:00,12.87,12.92,12.86,12.87,17400.0,12.87,12.92,12.86,12.87,17400.0
2011-09-22 12:05:00,12.87,12.97,12.85,12.92,24500.0,12.87,12.97,12.85,12.92,24500.0
2011-09-22 12:10:00,12.92,12.93,12.88,12.88,4500.0,12.92,12.93,12.88,12.88,4500.0
2011-09-22 12:15:00,12.87,12.88,12.84,12.88,7700.0,12.87,12.88,12.84,12.88,7700.0
2011-09-22 12:20:00,12.87,12.89,12.83,12.88,22500.0,12.87,12.89,12.83,12.88,22500.0
2011-09-22 12:25:00,12.86,12.93,12.86,12.87,6700.0,12.86,12.93,12.86,12.87,6700.0
2011-09-22 12:30:00,12.86,12.89,12.85,12.85,5300.0,12.86,12.89,12.85,12.85,5300.0
2011-09-22 12:35:00,12.85,12.9,12.84,12.9,11100.0,12.85,12.9,12.84,12.9,11100.0
2011-09-22 12:40:00,12.9,12.98,12.89,12.97,27500.0,12.9,12.98,12.89,12.97,27500.0
2011-09-22 12:45:00,12.97,13.0,12.97,13.0,33000.0,12.97,13.0,12.97,13.0,33000.0
2011-09-22 12:50:00,13.0,13.02,12.98,12.98,20500.0,13.0,13.02,12.98,12.98,20500.0
2011-09-22 12:55:00,12.98,13.0,12.95,12.97,7100.0,12.98,13.0,12.95,12.97,7100.0
2011-09-22 13:00:00,12.98,12.98,12.9,12.91,7100.0,12.98,12.98,12.9,12.91,7100.0
2011-09-22 13:05:00,12.91,12.92,12.86,12.87,9000.0,12.91,12.92,12.86,12.87,9000.0
2011-09-22 13:10:00,12.87,12.91,12.87,12.91,7900.0,12.87,12.91,12.87,12.91,7900.0
2011-09-22 13:15:00,12.9,12.92,12.89,12.91,14600.0,12.9,12.92,12.89,12.91,14600.0
2011-09-22 13:20:00,12.91,12.91,12.86,12.87,16100.0,12.91,12.91,12.86,12.87,16100.0
2011-09-22 13:25:00,12.87,12.93,12.86,12.91,12600.0,12.87,12.93,12.86,12.91,12600.0
2011-09-22 13:30:00,12.9,12.93,12.89,12.92,21800.0,12.9,12.93,12.89,12.92,21800.0
2011-09-22 13:35:00,12.91,12.91,12.8,12.84,42200.0,12.91,12.91,12.8,12.84,42200.0
2011-09-22 13:40:00,12.83,12.9,12.81,12.84,24000.0,12.83,12.9,12.81,12.84,24000.0
2011-09-22 13:45:00,12.83,12.85,12.81,12.84,17700.0,12.83,12.85,12.81,12.84,17700.0
2011-09-22 13:50:00,12.84,12.86,12.72,12.78,70000.0,12.84,12.86,12.72,12.78,70000.0
2011-09-22 13:55:00,12.78,12.78,12.71,12.71,10900.0,12.78,12.78,12.71,12.71,10900.0
2011-09-22 14:00:00,12.71,12.74,12.7,12.74,21200.0,12.71,12.74,12.7,12.74,21200.0
2011-09-22 14:05:00,12.73,12.79,12.72,12.79,13100.0,12.73,12.79,12.72,12.79,13100.0
2011-09-22 14:10:00,12.78,12.81,12.77,12.8,11500.0,12.78,12.81,12.77,12.8,11500.0
2011-09-22 14:15:00,12.8,12.81,12.75,12.79,21800.0,12.8,12.81,12.75,12.79,21800.0
2011-09-22 14:20:00,12.8,12.93,12.8,12.84,40700.0,12.8,12.93,12.8,12.84,40700.0
2011-09-22 14:25:00,12.85,12.92,12.79,12.82,27000.0,12.85,12.92,12.79,12.82,27000.0
2011-09-22 14:30:00,12.82,12.85,12.75,12.77,8400.0,12.82,12.85,12.75,12.77,8400.0
2011-09-22 14:35:00,12.76,12.81,12.69,12.7,16900.0,12.76,12.81,12.69,12.7,16900.0
2011-09-22 14:40:00,12.71,12.83,12.69,12.77,18100.0,12.71,12.83,12.69,12.77,18100.0
2011-09-22 14:45:00,12.77,12.8,12.71,12.72,13900.0,12.77,12.8,12.71,12.72,13900.0
2011-09-22 14:50:00,12.74,12.79,12.73,12.79,13300.0,12.74,12.79,12.73,12.79,13300.0
2011-09-22 14:55:00,12.79,12.83,12.73,12.73,58200.0,12.79,12.83,12.73,12.73,58200.0
2011-09-22 15:00:00,12.73,12.73,12.65,12.65,19100.0,12.73,12.73,12.65,12.65,19100.0
2011-09-22 15:05:00,12.65,12.65,12.61,12.62,38300.0,12.65,12.65,12.61,12.62,38300.0
2011-09-22 15:10:00,12.63,12.63,12.55,12.57,47000.0,12.63,12.63,12.55,12.57,47000.0
2011-09-22 15:15:00,12.57,12.61,12.52,12.52,23400.0,12.57,12.61,12.52,12.52,23400.0
2011-09-22 15:20:00,12.52,12.52,12.45,12.45,36000.0,12.52,12.52,12.45,12.45,36000.0
2011-09-22 15:25:00,12.45,12.49,12.41,12.49,45200.0,12.45,12.49,12.41,12.49,45200.0
2011-09-22 15:30:00,12.5,12.57,12.48,12.53,39100.0,12.5,12.57,12.48,12.53,39100.0
2011-09-22 15:35:00,12.52,12.59,12.47,12.59,32200.0,12.52,12.59,12.47,12.59,32200.0
2011-09-22 15:40:00,12.6,12.63,12.51,12.55,80200.0,12.6,12.63,12.51,12.55,80200.0
2011-09-22 15:45:00,12.55,12.65,12.54,12.59,219600.0,12.55,12.65,12.54,12.59,219600.0
2011-09-22 15:50:00,12.59,12.61,12.51,12.55,139400.0,12.59,12.61,12.51,12.55,139400.0
2011-09-22 15:55:00,12.56,12.69,12.55,12.61,125600.0,12.56,12.69,12.55,12.61,125600.0
2011-09-23 09:30:00,12.58,12.74,12.48,12.68,18300.0,12.58,12.74,12.48,12.68,18300.0
2011-09-23 09:35:00,12.7,12.76,12.63,12.75,20900.0,12.7,12.76,12.63,12.75,20900.0
2011-09-23 09:40:00,12.73,12.78,12.64,12.72,20200.0,12.73,12.78,12.64,12.72,20200.0
2011-09-23 09:45:00,12.73,12.82,12.68,12.74,36400.0,12.73,12.82,12.68,12.74,36400.0
2011-09-23 09:50:00,12.75,12.87,12.7,12.86,8400.0,12.75,12.87,12.7,12.86,8400.0
2011-09-23 09:55:00,12.86,12.88,12.76,12.76,8400.0,12.86,12.88,12.76,12.76,8400.0
2011-09-23 10:00:00,12.75,12.78,12.66,12.69,14100.0,12.75,12.78,12.66,12.69,14100.0
2011-09-23 10:05:00,12.69,12.72,12.67,12.71,6500.0,12.69,12.72,12.67,12.71,6500.0
2011-09-23 10:10:00,12.73,12.75,12.66,12.7,20800.0,12.73,12.75,12.66,12.7,20800.0
2011-09-23 10:15:00,12.69,12.73,12.69,12.71,14300.0,12.69,12.73,12.69,12.71,14300.0
2011-09-23 10:20:00,12.71,12.73,12.7,12.73,3400.0,12.71,12.73,12.7,12.73,3400.0
2011-09-23 10:25:00,12.74,12.8,12.73,12.76,5100.0,12.74,12.8,12.73,12.76,5100.0
2011-09-23 10:30:00,12.77,12.82,12.77,12.77,9000.0,12.77,12.82,12.77,12.77,9000.0
2011-09-23 10:35:00,12.76,12.81,12.76,12.79,3400.0,12.76,12.81,12.76,12.79,3400.0
2011-09-23 10:40:00,12.79,12.79,12.72,12.77,6800.0,12.79,12.79,12.72,12.77,6800.0
2011-09-23 10:45:00,12.78,12.85,12.76,12.85,6900.0,12.78,12.85,12.76,12.85,6900.0
2011-09-23 10:50:00,12.86,12.91,12.84,12.87,37100.0,12.86,12.91,12.84,12.87,37100.0
2011-09-23 10:55:00,12.87,12.89,12.84,12.87,9100.0,12.87,12.89,12.84,12.87,9100.0
2011-09-23 11:00:00,12.85,12.86,12.83,12.84,5600.0,12.85,12.86,12.83,12.84,5600.0
2011-09-23 11:05:00,12.85,12.92,12.85,12.92,8900.0,12.85,12.92,12.85,12.92,8900.0
2011-09-23 11:10:00,12.93,12.94,12.88,12.89,8600.0,12.93,12.94,12.88,12.89,8600.0
2011-09-23 11:15:00,12.88,12.92,12.84,12.89,8000.0,12.88,12.92,12.84,12.89,8000.0
2011-09-23 11:20:00,12.88,12.95,12.88,12.92,4000.0,12.88,12.95,12.88,12.92,4000.0
2011-09-23 11:25:00,12.93,12.93,12.88,12.93,8400.0,12.93,12.93,12.88,12.93,8400.0
2011-09-23 11:30:00,12.93,12.93,12.86,12.88,7200.0,12.93,12.93,12.86,12.88,7200.0
2011-09-23 11:35:00,12.88,12.88,12.8,12.81,7500.0,12.88,12.88,12.8,12.81,7500.0
2011-09-23 11:40:00,12.81,12.82,12.78,12.78,26400.0,12.81,12.82,12.78,12.78,26400.0
2011-09-23 11:45:00,12.79,12.79,12.77,12.77,11300.0,12.79,12.79,12.77,12.77,11300.0
2011-09-23 11:50:00,12.77,12.78,12.74,12.77,7500.0,12.77,12.78,12.74,12.77,7500.0
2011-09-23 11:55:00,12.77,12.81,12.75,12.81,10800.0,12.77,12.81,12.75,12.81,10800.0
2011-09-23 12:00:00,12.81,12.81,12.75,12.76,18000.0,12.81,12.81,12.75,12.76,18000.0
2011-09-23 12:05:00,12.76,12.8,12.76,12.79,10700.0,12.76,12.8,12.76,12.79,10700.0
2011-09-23 12:10:00,12.8,12.8,12.78,12.78,5900.0,12.8,12.8,12.78,12.78,5900.0
2011-09-23 12:15:00,12.78,12.81,12.78,12.8,14200.0,12.78,12.81,12.78,12.8,14200.0
2011-09-23 12:20:00,12.8,12.8,12.77,12.77,3400.0,12.8,12.8,12.77,12.77,3400.0
2011-09-23 12:25:00,12.77,12.77,12.68,12.7,5900.0,12.77,12.77,12.68,12.7,5900.0
2011-09-23 12:30:00,12.7,12.73,12.7,12.73,5200.0,12.7,12.73,12.7,12.73,5200.0
2011-09-23 12:35:00,12.72,12.73,12.67,12.68,6800.0,12.72,12.73,12.67,12.68,6800.0
2011-09-23 12:40:00,12.69,12.69,12.63,12.63,4200.0,12.69,12.69,12.63,12.63,4200.0
2011-09-23 12:45:00,12.64,12.74,12.62,12.68,27000.0,12.64,12.74,12.62,12.68,27000.0
2011-09-23 12:50:00,12.68,12.79,12.68,12.73,8300.0,12.68,12.79,12.68,12.73,8300.0
2011-09-23 12:55:00,12.73,12.73,12.68,12.68,7000.0,12.73,12.73,12.68,12.68,7000.0
2011-09-23 13:00:00,12.69,12.76,12.69,12.75,3700.0,12.69,12.76,12.69,12.75,3700.0
2011-09-23 13:05:00,12.73,12.73,12.65,12.67,4500.0,12.73,12.73,12.65,12.67,4500.0
2011-09-23 13:10:00,12.68,12.75,12.68,12.7,5000.0,12.68,12.75,12.68,12.7,5000.0
2011-09-23 13:15:00,12.71,12.71,12.68,12.69,4600.0,12.71,12.71,12.68,12.69,4600.0
2011-09-23 13:20:00,12.68,12.69,12.66,12.67,6800.0,12.68,12.69,12.66,12.67,6800.0
2011-09-23 13:25:00,12.67,12.72,12.67,12.69,9000.0,12.67,12.72,12.67,12.69,9000.0
2011-09-23 13:30:00,12.69,12.8,12.69,12.73,24200.0,12.69,12.8,12.69,12.73,24200.0
2011-09-23 13:35:00,12.74,12.76,12.73,12.73,3200.0,12.74,12.76,12.73,12.73,3200.0
2011-09-23 13:40:00,12.73,12.82,12.73,12.81,9200.0,12.73,12.82,12.73,12.81,9200.0
2011-09-23 13:45:00,12.8,12.82,12.76,12.8,7300.0,12.8,12.82,12.76,12.8,7300.0
2011-09-23 13:50:00,12.81,12.82,12.76,12.77,3700.0,12.81,12.82,12.76,12.77,3700.0
2011-09-23 13:55:00,12.77,12.84,12.77,12.84,4500.0,12.77,12.84,12.77,12.84,4500.0
2011-09-23 14:00:00,12.84,12.85,12.81,12.81,59300.0,12.84,12.85,12.81,12.81,59300.0
2011-09-23 14:05:00,12.79,12.79,12.77,12.79,5000.0,12.79,12.79,12.77,12.79,5000.0
2011-09-23 14:10:00,12.78,12.78,12.75,12.75,9000.0,12.78,12.78,12.75,12.75,9000.0
2011-09-23 14:15:00,12.74,12.77,12.74,12.77,5200.0,12.74,12.77,12.74,12.77,5200.0
2011-09-23 14:20:00,12.76,12.77,12.71,12.72,6900.0,12.76,12.77,12.71,12.72,6900.0
2011-09-23 14:25:00,12.72,12.74,12.71,12.72,3900.0,12.72,12.74,12.71,12.72,3900.0
2011-09-23 14:30:00,12.73,12.78,12.73,12.76,5900.0,12.73,12.78,12.73,12.76,5900.0
2011-09-23 14:35:00,12.76,12.8,12.76,12.79,6700.0,12.76,12.8,12.76,12.79,6700.0
2011-09-23 14:40:00,12.79,12.81,12.76,12.76,15900.0,12.79,12.81,12.76,12.76,15900.0
2011-09-23 14:45:00,12.77,12.79,12.72,12.73,7200.0,12.77,12.79,12.72,12.73,7200.0
2011-09-23 14:50:00,12.72,12.76,12.72,12.74,7800.0,12.72,12.76,12.72,12.74,7800.0
2011-09-23 14:55:00,12.74,12.75,12.71,12.71,22700.0,12.74,12.75,12.71,12.71,22700.0
2011-09-23 15:00:00,12.71,12.75,12.71,12.74,11000.0,12.71,12.75,12.71,12.74,11000.0
2011-09-23 15:05:00,12.74,12.75,12.71,12.72,12100.0,12.74,12.75,12.71,12.72,12100.0
2011-09-23 15:10:00,12.73,12.79,12.72,12.78,16300.0,12.73,12.79,12.72,12.78,16300.0
2011-09-23 15:15:00,12.78,12.85,12.78,12.79,32100.0,12.78,12.85,12.78,12.79,32100.0
2011-09-23 15:20:00,12.78,12.82,12.73,12.78,28500.0,12.78,12.82,12.73,12.78,28500.0
2011-09-23 15:25:00,12.78,12.83,12.77,12.82,26000.0,12.78,12.83,12.77,12.82,26000.0
2011-09-23 15:30:00,12.83,12.88,12.82,12.83,48300.0,12.83,12.88,12.82,12.83,48300.0
2011-09-23 15:35:00,12.83,12.92,12.83,12.86,68900.0,12.83,12.92,12.83,12.86,68900.0
2011-09-23 15:40:00,12.86,12.86,12.77,12.81,23200.0,12.86,12.86,12.77,12.81,23200.0
2011-09-23 15:45:00,12.81,12.83,12.79,12.81,23000.0,12.81,12.83,12.79,12.81,23000.0
2011-09-23 15:50:00,12.82,12.83,12.79,12.81,31600.0,12.82,12.83,12.79,12.81,31600.0
2011-09-23 15:55:00,12.81,12.89,12.8,12.87,74300.0,12.81,12.89,12.8,12.87,74300.0
2011-09-26 09:30:00,12.96,13.02,12.84,12.98,13700.0,12.96,13.02,12.84,12.98,13700.0
2011-09-26 09:35:00,13.0,13.0,12.91,12.93,13900.0,13.0,13.0,12.91,12.93,13900.0
2011-09-26 09:40:00,12.91,13.06,12.91,13.05,9100.0,12.91,13.06,12.91,13.05,9100.0
2011-09-26 09:45:00,13.05,13.05,12.93,13.05,16900.0,13.05,13.05,12.93,13.05,16900.0
2011-09-26 09:50:00,13.04,13.04,12.92,12.94,9800.0,13.04,13.04,12.92,12.94,9800.0
2011-09-26 09:55:00,12.94,12.95,12.87,12.88,7600.0,12.94,12.95,12.87,12.88,7600.0
2011-09-26 10:00:00,12.88,12.94,12.82,12.89,11000.0,12.88,12.94,12.82,12.89,11000.0
2011-09-26 10:05:00,12.92,12.95,12.84,12.87,10700.0,12.92,12.95,12.84,12.87,10700.0
2011-09-26 10:10:00,12.86,12.87,12.81,12.87,11900.0,12.86,12.87,12.81,12.87,11900.0
2011-09-26 10:15:00,12.87,12.87,12.72,12.77,26300.0,12.87,12.87,12.72,12.77,26300.0
2011-09-26 10:20:00,12.77,12.85,12.75,12.83,12200.0,12.77,12.85,12.75,12.83,12200.0
2011-09-26 10:25:00,12.82,12.89,12.79,12.85,12600.0,12.82,12.89,12.79,12.85,12600.0
2011-09-26 10:30:00,12.85,12.87,12.78,12.8,7700.0,12.85,12.87,12.78,12.8,7700.0
2011-09-26 10:35:00,12.77,12.82,12.75,12.78,7300.0,12.77,12.82,12.75,12.78,7300.0
2011-09-26 10:40:00,12.76,12.89,12.72,12.89,10900.0,12.76,12.89,12.72,12.89,10900.0
2011-09-26 10:45:00,12.88,12.93,12.86,12.86,24600.0,12.88,12.93,12.86,12.86,24600.0
2011-09-26 10:50:00,12.85,12.99,12.85,12.96,28900.0,12.85,12.99,12.85,12.96,28900.0
2011-09-26 10:55:00,12.93,12.96,12.89,12.96,6400.0,12.93,12.96,12.89,12.96,6400.0
2011-09-26 11:00:00,12.98,13.01,12.94,12.97,5100.0,12.98,13.01,12.94,12.97,5100.0
2011-09-26 11:05:00,12.99,13.03,12.98,12.99,16500.0,12.99,13.03,12.98,12.99,16500.0
2011-09-26 11:10:00,13.0,13.0,12.94,12.94,11500.0,13.0,13.0,12.94,12.94,11500.0
2011-09-26 11:15:00,12.93,12.99,12.93,12.96,12600.0,12.93,12.99,12.93,12.96,12600.0
2011-09-26 11:20:00,12.96,12.96,12.93,12.95,16500.0,12.96,12.96,12.93,12.95,16500.0
2011-09-26 11:25:00,12.96,12.99,12.91,12.95,19400.0,12.96,12.99,12.91,12.95,19400.0
2011-09-26 11:30:00,12.95,12.95,12.9,12.92,4300.0,12.95,12.95,12.9,12.92,4300.0
2011-09-26 11:35:00,12.92,12.94,12.89,12.93,7400.0,12.92,12.94,12.89,12.93,7400.0
2011-09-26 11:40:00,12.91,13.01,12.91,13.0,6000.0,12.91,13.01,12.91,13.0,6000.0
2011-09-26 11:45:00,13.01,13.01,12.94,12.95,7500.0,13.01,13.01,12.94,12.95,7500.0
2011-09-26 11:50:00,12.95,12.99,12.9,12.97,9000.0,12.95,12.99,12.9,12.97,9000.0
2011-09-26 11:55:00,12.98,13.01,12.96,12.98,7700.0,12.98,13.01,12.96,12.98,7700.0
2011-09-26 12:00:00,12.98,12.98,12.93,12.94,7300.0,12.98,12.98,12.93,12.94,7300.0
2011-09-26 12:05:00,12.93,12.94,12.92,12.93,4600.0,12.93,12.94,12.92,12.93,4600.0
2011-09-26 12:10:00,12.92,12.93,12.89,12.92,1800.0,12.92,12.93,12.89,12.92,1800.0
2011-09-26 12:15:00,12.91,12.93,12.9,12.93,3500.0,12.91,12.93,12.9,12.93,3500.0
2011-09-26 12:20:00,12.94,12.99,12.9,12.91,4600.0,12.94,12.99,12.9,12.91,4600.0
2011-09-26 12:25:00,12.9,12.94,12.89,12.93,5000.0,12.9,12.94,12.89,12.93,5000.0
2011-09-26 12:30:00,12.93,12.94,12.89,12.91,8700.0,12.93,12.94,12.89,12.91,8700.0
2011-09-26 12:35:00,12.9,12.9,12.86,12.86,6600.0,12.9,12.9,12.86,12.86,6600.0
2011-09-26 12:40:00,12.87,12.88,12.79,12.85,14200.0,12.87,12.88,12.79,12.85,14200.0
2011-09-26 12:45:00,12.83,12.83,12.76,12.76,5400.0,12.83,12.83,12.76,12.76,5400.0
2011-09-26 12:50:00,12.77,12.81,12.76,12.8,4700.0,12.77,12.81,12.76,12.8,4700.0
2011-09-26 12:55:00,12.8,12.84,12.76,12.82,3900.0,12.8,12.84,12.76,12.82,3900.0
2011-09-26 13:00:00,12.8,12.8,12.74,12.76,7300.0,12.8,12.8,12.74,12.76,7300.0
2011-09-26 13:05:00,12.77,12.82,12.74,12.79,4600.0,12.77,12.82,12.74,12.79,4600.0
2011-09-26 13:10:00,12.78,12.8,12.72,12.72,9900.0,12.78,12.8,12.72,12.72,9900.0
2011-09-26 13:15:00,12.76,12.78,12.72,12.75,4000.0,12.76,12.78,12.72,12.75,4000.0
2011-09-26 13:20:00,12.75,12.85,12.75,12.81,9000.0,12.75,12.85,12.75,12.81,9000.0
2011-09-26 13:25:00,12.81,12.85,12.8,12.8,3800.0,12.81,12.85,12.8,12.8,3800.0
2011-09-26 13:30:00,12.81,12.84,12.78,12.78,5600.0,12.81,12.84,12.78,12.78,5600.0
2011-09-26 13:35:00,12.77,12.8,12.74,12.8,10300.0,12.77,12.8,12.74,12.8,10300.0
2011-09-26 13:40:00,12.82,12.82,12.75,12.75,4700.0,12.82,12.82,12.75,12.75,4700.0
2011-09-26 13:45:00,12.77,12.83,12.77,12.77,4700.0,12.77,12.83,12.77,12.77,4700.0
2011-09-26 13:50:00,12.77,12.83,12.76,12.82,8400.0,12.77,12.83,12.76,12.82,8400.0
2011-09-26 13:55:00,12.83,12.84,12.8,12.81,5500.0,12.83,12.84,12.8,12.81,5500.0
2011-09-26 14:00:00,12.81,12.9,12.78,12.9,16600.0,12.81,12.9,12.78,12.9,16600.0
2011-09-26 14:05:00,12.88,12.93,12.83,12.85,11600.0,12.88,12.93,12.83,12.85,11600.0
2011-09-26 14:10:00,12.87,12.88,12.79,12.81,5700.0,12.87,12.88,12.79,12.81,5700.0
2011-09-26 14:15:00,12.83,12.88,12.8,12.86,6800.0,12.83,12.88,12.8,12.86,6800.0
2011-09-26 14:20:00,12.86,12.89,12.85,12.87,5900.0,12.86,12.89,12.85,12.87,5900.0
2011-09-26 14:25:00,12.88,12.92,12.86,12.88,5000.0,12.88,12.92,12.86,12.88,5000.0
2011-09-26 14:30:00,12.88,12.95,12.85,12.94,8500.0,12.88,12.95,12.85,12.94,8500.0
2011-09-26 14:35:00,12.95,12.97,12.93,12.94,7900.0,12.95,12.97,12.93,12.94,7900.0
2011-09-26 14:40:00,12.95,12.97,12.91,12.92,8600.0,12.95,12.97,12.91,12.92,8600.0
2011-09-26 14:45:00,12.93,12.94,12.87,12.87,5200.0,12.93,12.94,12.87,12.87,5200.0
2011-09-26 14:50:00,12.87,12.88,12.85,12.86,8200.0,12.87,12.88,12.85,12.86,8200.0
2011-09-26 14:55:00,12.88,12.94,12.88,12.94,7000.0,12.88,12.94,12.88,12.94,7000.0
2011-09-26 15:00:00,12.95,13.0,12.95,12.99,16000.0,12.95,13.0,12.95,12.99,16000.0
2011-09-26 15:05:00,12.98,12.98,12.9,12.92,8900.0,12.98,12.98,12.9,12.92,8900.0
2011-09-26 15:10:00,12.93,12.96,12.92,12.96,7500.0,12.93,12.96,12.92,12.96,7500.0
2011-09-26 15:15:00,12.96,13.0,12.92,12.99,13600.0,12.96,13.0,12.92,12.99,13600.0
2011-09-26 15:20:00,13.0,13.03,12.99,13.03,12600.0,13.0,13.03,12.99,13.03,12600.0
2011-09-26 15:25:00,13.02,13.04,13.0,13.04,8300.0,13.02,13.04,13.0,13.04,8300.0
2011-09-26 15:30:00,13.03,13.07,13.02,13.05,36100.0,13.03,13.07,13.02,13.05,36100.0
2011-09-26 15:35:00,13.06,13.12,13.04,13.12,14400.0,13.06,13.12,13.04,13.12,14400.0
2011-09-26 15:40:00,13.13,13.14,13.1,13.14,31800.0,13.13,13.14,13.1,13.14,31800.0
2011-09-26 15:45:00,13.13,13.16,13.12,13.15,22300.0,13.13,13.16,13.12,13.15,22300.0
2011-09-26 15:50:00,13.15,13.19,13.14,13.19,19200.0,13.15,13.19,13.14,13.19,19200.0
2011-09-26 15:55:00,13.2,13.23,13.18,13.19,44900.0,13.2,13.23,13.18,13.19,44900.0
2011-09-27 09:30:00,13.43,13.46,13.26,13.46,37500.0,13.43,13.46,13.26,13.46,37500.0
2011-09-27 09:35:00,13.44,13.45,13.36,13.41,12800.0,13.44,13.45,13.36,13.41,12800.0
2011-09-27 09:40:00,13.43,13.43,13.33,13.34,6500.0,13.43,13.43,13.33,13.34,6500.0
2011-09-27 09:45:00,13.35,13.35,13.31,13.34,9700.0,13.35,13.35,13.31,13.34,9700.0
2011-09-27 09:50:00,13.34,13.4,13.32,13.35,23700.0,13.34,13.4,13.32,13.35,23700.0
2011-09-27 09:55:00,13.35,13.35,13.29,13.33,11700.0,13.35,13.35,13.29,13.33,11700.0
2011-09-27 10:00:00,13.33,13.35,13.24,13.25,15400.0,13.33,13.35,13.24,13.25,15400.0
2011-09-27 10:05:00,13.26,13.29,13.22,13.29,11900.0,13.26,13.29,13.22,13.29,11900.0
2011-09-27 10:10:00,13.29,13.35,13.24,13.31,9400.0,13.29,13.35,13.24,13.31,9400.0
2011-09-27 10:15:00,13.31,13.34,13.22,13.25,12700.0,13.31,13.34,13.22,13.25,12700.0
2011-09-27 10:20:00,13.26,13.26,13.22,13.25,13800.0,13.26,13.26,13.22,13.25,13800.0
2011-09-27 10:25:00,13.25,13.28,13.25,13.25,11800.0,13.25,13.28,13.25,13.25,11800.0
2011-09-27 10:30:00,13.25,13.29,13.24,13.28,9900.0,13.25,13.29,13.24,13.28,9900.0
2011-09-27 10:35:00,13.3,13.31,13.26,13.27,9900.0,13.3,13.31,13.26,13.27,9900.0
2011-09-27 10:40:00,13.28,13.32,13.28,13.3,8700.0,13.28,13.32,13.28,13.3,8700.0
2011-09-27 10:45:00,13.3,13.38,13.29,13.38,14300.0,13.3,13.38,13.29,13.38,14300.0
2011-09-27 10:50:00,13.38,13.4,13.38,13.4,14500.0,13.38,13.4,13.38,13.4,14500.0
2011-09-27 10:55:00,13.4,13.46,13.4,13.44,15400.0,13.4,13.46,13.4,13.44,15400.0
2011-09-27 11:00:00,13.43,13.44,13.4,13.43,13600.0,13.43,13.44,13.4,13.43,13600.0
2011-09-27 11:05:00,13.43,13.43,13.39,13.41,11500.0,13.43,13.43,13.39,13.41,11500.0
2011-09-27 11:10:00,13.41,13.42,13.39,13.42,6200.0,13.41,13.42,13.39,13.42,6200.0
2011-09-27 11:15:00,13.42,13.42,13.38,13.42,13400.0,13.42,13.42,13.38,13.42,13400.0
2011-09-27 11:20:00,13.42,13.49,13.37,13.46,31600.0,13.42,13.49,13.37,13.46,31600.0
2011-09-27 11:25:00,13.47,13.5,13.46,13.49,8800.0,13.47,13.5,13.46,13.49,8800.0
2011-09-27 11:30:00,13.48,13.51,13.46,13.51,5300.0,13.48,13.51,13.46,13.51,5300.0
2011-09-27 11:35:00,13.53,13.53,13.48,13.48,4900.0,13.53,13.53,13.48,13.48,4900.0
2011-09-27 11:40:00,13.48,13.5,13.44,13.45,7000.0,13.48,13.5,13.44,13.45,7000.0
2011-09-27 11:45:00,13.45,13.45,13.42,13.43,2800.0,13.45,13.45,13.42,13.43,2800.0
2011-09-27 11:50:00,13.43,13.44,13.42,13.43,6000.0,13.43,13.44,13.42,13.43,6000.0
2011-09-27 11:55:00,13.43,13.43,13.4,13.42,11400.0,13.43,13.43,13.4,13.42,11400.0
2011-09-27 12:00:00,13.42,13.42,13.39,13.42,3100.0,13.42,13.42,13.39,13.42,3100.0
2011-09-27 12:05:00,13.42,13.43,13.4,13.42,12300.0,13.42,13.43,13.4,13.42,12300.0
2011-09-27 12:10:00,13.42,13.43,13.4,13.42,25100.0,13.42,13.43,13.4,13.42,25100.0
2011-09-27 12:15:00,13.43,13.43,13.42,13.42,7800.0,13.43,13.43,13.42,13.42,7800.0
2011-09-27 12:20:00,13.42,13.46,13.42,13.44,9700.0,13.42,13.46,13.42,13.44,9700.0
2011-09-27 12:25:00,13.44,13.46,13.43,13.45,5700.0,13.44,13.46,13.43,13.45,5700.0
2011-09-27 12:30:00,13.45,13.45,13.41,13.44,35600.0,13.45,13.45,13.41,13.44,35600.0
2011-09-27 12:35:00,13.45,13.47,13.45,13.45,4200.0,13.45,13.47,13.45,13.45,4200.0
2011-09-27 12:40:00,13.45,13.47,13.44,13.45,5900.0,13.45,13.47,13.44,13.45,5900.0
2011-09-27 12:45:00,13.46,13.5,13.46,13.49,7100.0,13.46,13.5,13.46,13.49,7100.0
2011-09-27 12:50:00,13.49,13.5,13.47,13.49,10000.0,13.49,13.5,13.47,13.49,10000.0
2011-09-27 12:55:00,13.5,13.5,13.46,13.47,6900.0,13.5,13.5,13.46,13.47,6900.0
2011-09-27 13:00:00,13.48,13.49,13.44,13.49,8100.0,13.48,13.49,13.44,13.49,8100.0
2011-09-27 13:05:00,13.49,13.5,13.48,13.49,9900.0,13.49,13.5,13.48,13.49,9900.0
2011-09-27 13:10:00,13.5,13.5,13.45,13.5,6100.0,13.5,13.5,13.45,13.5,6100.0
2011-09-27 13:15:00,13.5,13.5,13.46,13.49,6100.0,13.5,13.5,13.46,13.49,6100.0
2011-09-27 13:20:00,13.48,13.48,13.43,13.46,13300.0,13.48,13.48,13.43,13.46,13300.0
2011-09-27 13:25:00,13.46,13.49,13.45,13.49,7400.0,13.46,13.49,13.45,13.49,7400.0
2011-09-27 13:30:00,13.49,13.49,13.43,13.45,15900.0,13.49,13.49,13.43,13.45,15900.0
2011-09-27 13:35:00,13.46,13.5,13.45,13.5,16400.0,13.46,13.5,13.45,13.5,16400.0
2011-09-27 13:40:00,13.5,13.53,13.5,13.53,4900.0,13.5,13.53,13.5,13.53,4900.0
2011-09-27 13:45:00,13.53,13.55,13.53,13.54,5900.0,13.53,13.55,13.53,13.54,5900.0
2011-09-27 13:50:00,13.54,13.58,13.54,13.54,9800.0,13.54,13.58,13.54,13.54,9800.0
2011-09-27 13:55:00,13.55,13.57,13.51,13.55,19500.0,13.55,13.57,13.51,13.55,19500.0
2011-09-27 14:00:00,13.54,13.55,13.5,13.52,13500.0,13.54,13.55,13.5,13.52,13500.0
2011-09-27 14:05:00,13.52,13.54,13.52,13.53,7000.0,13.52,13.54,13.52,13.53,7000.0
2011-09-27 14:10:00,13.52,13.56,13.5,13.56,26400.0,13.52,13.56,13.5,13.56,26400.0
2011-09-27 14:15:00,13.56,13.59,13.53,13.58,13400.0,13.56,13.59,13.53,13.58,13400.0
2011-09-27 14:20:00,13.59,13.6,13.55,13.55,18200.0,13.59,13.6,13.55,13.55,18200.0
2011-09-27 14:25:00,13.55,13.57,13.54,13.54,5200.0,13.55,13.57,13.54,13.54,5200.0
2011-09-27 14:30:00,13.53,13.58,13.53,13.58,6700.0,13.53,13.58,13.53,13.58,6700.0
2011-09-27 14:35:00,13.58,13.59,13.56,13.57,6100.0,13.58,13.59,13.56,13.57,6100.0
2011-09-27 14:40:00,13.57,13.59,13.54,13.55,7500.0,13.57,13.59,13.54,13.55,7500.0
2011-09-27 14:45:00,13.55,13.56,13.55,13.55,3600.0,13.55,13.56,13.55,13.55,3600.0
2011-09-27 14:50:00,13.55,13.58,13.55,13.58,3600.0,13.55,13.58,13.55,13.58,3600.0
2011-09-27 14:55:00,13.58,13.58,13.54,13.57,8100.0,13.58,13.58,13.54,13.57,8100.0
2011-09-27 15:00:00,13.56,13.57,13.48,13.49,9200.0,13.56,13.57,13.48,13.49,9200.0
2011-09-27 15:05:00,13.49,13.49,13.43,13.48,13600.0,13.49,13.49,13.43,13.48,13600.0
2011-09-27 15:10:00,13.48,13.49,13.39,13.4,20200.0,13.48,13.49,13.39,13.4,20200.0
2011-09-27 15:15:00,13.41,13.46,13.41,13.44,7700.0,13.41,13.46,13.41,13.44,7700.0
2011-09-27 15:20:00,13.45,13.45,13.33,13.35,16400.0,13.45,13.45,13.33,13.35,16400.0
2011-09-27 15:25:00,13.35,13.38,13.31,13.37,17900.0,13.35,13.38,13.31,13.37,17900.0
2011-09-27 15:30:00,13.37,13.44,13.35,13.39,17000.0,13.37,13.44,13.35,13.39,17000.0
2011-09-27 15:35:00,13.38,13.41,13.36,13.37,12200.0,13.38,13.41,13.36,13.37,12200.0
2011-09-27 15:40:00,13.38,13.39,13.32,13.38,17400.0,13.38,13.39,13.32,13.38,17400.0
2011-09-27 15:45:00,13.37,13.38,13.26,13.29,32400.0,13.37,13.38,13.26,13.29,32400.0
2011-09-27 15:50:00,13.29,13.32,13.25,13.26,47400.0,13.29,13.32,13.25,13.26,47400.0
2011-09-27 15:55:00,13.27,13.33,13.23,13.33,73200.0,13.27,13.33,13.23,13.33,73200.0
2011-09-28 09:30:00,13.38,13.38,13.26,13.29,12700.0,13.38,13.38,13.26,13.29,12700.0
2011-09-28 09:35:00,13.3,13.31,13.23,13.3,25600.0,13.3,13.31,13.23,13.3,25600.0
2011-09-28 09:40:00,13.3,13.41,13.23,13.39,11900.0,13.3,13.41,13.23,13.39,11900.0
2011-09-28 09:45:00,13.36,13.39,13.33,13.34,6700.0,13.36,13.39,13.33,13.34,6700.0
2011-09-28 09:50:00,13.31,13.4,13.3,13.35,9000.0,13.31,13.4,13.3,13.35,9000.0
2011-09-28 09:55:00,13.35,13.36,13.33,13.35,4500.0,13.35,13.36,13.33,13.35,4500.0
2011-09-28 10:00:00,13.34,13.34,13.25,13.28,8700.0,13.34,13.34,13.25,13.28,8700.0
2011-09-28 10:05:00,13.28,13.29,13.23,13.27,9700.0,13.28,13.29,13.23,13.27,9700.0
2011-09-28 10:10:00,13.27,13.27,13.18,13.19,17900.0,13.27,13.27,13.18,13.19,17900.0
2011-09-28 10:15:00,13.18,13.21,13.06,13.09,33300.0,13.18,13.21,13.06,13.09,33300.0
2011-09-28 10:20:00,13.09,13.1,13.03,13.06,17300.0,13.09,13.1,13.03,13.06,17300.0
2011-09-28 10:25:00,13.06,13.11,13.04,13.1,8300.0,13.06,13.11,13.04,13.1,8300.0
2011-09-28 10:30:00,13.1,13.12,13.0,13.03,24100.0,13.1,13.12,13.0,13.03,24100.0
2011-09-28 10:35:00,13.04,13.07,13.0,13.02,19600.0,13.04,13.07,13.0,13.02,19600.0
2011-09-28 10:40:00,13.02,13.06,13.0,13.03,10300.0,13.02,13.06,13.0,13.03,10300.0
2011-09-28 10:45:00,13.04,13.07,13.0,13.04,11300.0,13.04,13.07,13.0,13.04,11300.0
2011-09-28 10:50:00,13.05,13.12,13.05,13.12,5800.0,13.05,13.12,13.05,13.12,5800.0
2011-09-28 10:55:00,13.12,13.13,13.07,13.07,8500.0,13.12,13.13,13.07,13.07,8500.0
2011-09-28 11:00:00,13.07,13.09,13.02,13.04,9500.0,13.07,13.09,13.02,13.04,9500.0
2011-09-28 11:05:00,13.04,13.04,12.99,13.0,11200.0,13.04,13.04,12.99,13.0,11200.0
2011-09-28 11:10:00,13.0,13.03,12.97,13.01,9400.0,13.0,13.03,12.97,13.01,9400.0
2011-09-28 11:15:00,13.01,13.02,12.99,13.0,5800.0,13.01,13.02,12.99,13.0,5800.0
2011-09-28 11:20:00,13.0,13.06,12.97,13.06,20400.0,13.0,13.06,12.97,13.06,20400.0
2011-09-28 11:25:00,13.07,13.07,13.04,13.07,6900.0,13.07,13.07,13.04,13.07,6900.0
2011-09-28 11:30:00,13.07,13.09,13.02,13.03,5700.0,13.07,13.09,13.02,13.03,5700.0
2011-09-28 11:35:00,13.01,13.15,13.01,13.15,13700.0,13.01,13.15,13.01,13.15,13700.0
2011-09-28 11:40:00,13.14,13.15,13.1,13.13,9400.0,13.14,13.15,13.1,13.13,9400.0
2011-09-28 11:45:00,13.13,13.17,13.13,13.17,6300.0,13.13,13.17,13.13,13.17,6300.0
2011-09-28 11:50:00,13.17,13.22,13.16,13.2,7500.0,13.17,13.22,13.16,13.2,7500.0
2011-09-28 11:55:00,13.2,13.2,13.17,13.17,2600.0,13.2,13.2,13.17,13.17,2600.0
2011-09-28 12:00:00,13.17,13.2,13.13,13.13,8000.0,13.17,13.2,13.13,13.13,8000.0
2011-09-28 12:05:00,13.13,13.14,13.08,13.1,6500.0,13.13,13.14,13.08,13.1,6500.0
2011-09-28 12:10:00,13.1,13.12,13.08,13.09,3300.0,13.1,13.12,13.08,13.09,3300.0
2011-09-28 12:15:00,13.08,13.1,13.03,13.09,9000.0,13.08,13.1,13.03,13.09,9000.0
2011-09-28 12:20:00,13.09,13.15,13.09,13.1,5300.0,13.09,13.15,13.09,13.1,5300.0
2011-09-28 12:25:00,13.1,13.17,13.1,13.15,4600.0,13.1,13.17,13.1,13.15,4600.0
2011-09-28 12:30:00,13.15,13.15,13.08,13.09,4200.0,13.15,13.15,13.08,13.09,4200.0
2011-09-28 12:35:00,13.09,13.14,13.07,13.13,16300.0,13.09,13.14,13.07,13.13,16300.0
2011-09-28 12:40:00,13.13,13.13,13.08,13.08,2200.0,13.13,13.13,13.08,13.08,2200.0
2011-09-28 12:45:00,13.09,13.12,13.08,13.11,4300.0,13.09,13.12,13.08,13.11,4300.0
2011-09-28 12:50:00,13.1,13.12,13.08,13.08,9000.0,13.1,13.12,13.08,13.08,9000.0
2011-09-28 12:55:00,13.08,13.16,13.08,13.15,11900.0,13.08,13.16,13.08,13.15,11900.0
2011-09-28 13:00:00,13.14,13.14,13.08,13.09,14400.0,13.14,13.14,13.08,13.09,14400.0
2011-09-28 13:05:00,13.09,13.16,13.09,13.09,18900.0,13.09,13.16,13.09,13.09,18900.0
2011-09-28 13:10:00,13.09,13.11,13.08,13.11,14800.0,13.09,13.11,13.08,13.11,14800.0
2011-09-28 13:15:00,13.11,13.14,13.11,13.11,7800.0,13.11,13.14,13.11,13.11,7800.0
2011-09-28 13:20:00,13.1,13.1,13.09,13.09,4700.0,13.1,13.1,13.09,13.09,4700.0
2011-09-28 13:25:00,13.08,13.11,13.07,13.11,11500.0,13.08,13.11,13.07,13.11,11500.0
2011-09-28 13:30:00,13.1,13.1,13.03,13.06,15700.0,13.1,13.1,13.03,13.06,15700.0
2011-09-28 13:35:00,13.06,13.12,13.06,13.09,10500.0,13.06,13.12,13.06,13.09,10500.0
2011-09-28 13:40:00,13.09,13.13,13.09,13.1,12600.0,13.09,13.13,13.09,13.1,12600.0
2011-09-28 13:45:00,13.1,13.12,13.04,13.04,13200.0,13.1,13.12,13.04,13.04,13200.0
2011-09-28 13:50:00,13.04,13.07,13.03,13.03,26900.0,13.04,13.07,13.03,13.03,26900.0
2011-09-28 13:55:00,13.03,13.08,13.02,13.05,58600.0,13.03,13.08,13.02,13.05,58600.0
2011-09-28 14:00:00,13.05,13.06,13.03,13.03,39500.0,13.05,13.06,13.03,13.03,39500.0
2011-09-28 14:05:00,13.03,13.06,13.03,13.06,16700.0,13.03,13.06,13.03,13.06,16700.0
2011-09-28 14:10:00,13.06,13.08,13.04,13.08,15100.0,13.06,13.08,13.04,13.08,15100.0
2011-09-28 14:15:00,13.07,13.1,13.05,13.09,23900.0,13.07,13.1,13.05,13.09,23900.0
2011-09-28 14:20:00,13.08,13.08,13.02,13.05,26500.0,13.08,13.08,13.02,13.05,26500.0
2011-09-28 14:25:00,13.04,13.06,13.03,13.05,25300.0,13.04,13.06,13.03,13.05,25300.0
2011-09-28 14:30:00,13.05,13.13,13.03,13.13,11700.0,13.05,13.13,13.03,13.13,11700.0
2011-09-28 14:35:00,13.13,13.13,13.1,13.12,4800.0,13.13,13.13,13.1,13.12,4800.0
2011-09-28 14:40:00,13.13,13.15,13.13,13.15,2500.0,13.13,13.15,13.13,13.15,2500.0
2011-09-28 14:45:00,13.15,13.15,13.06,13.07,12800.0,13.15,13.15,13.06,13.07,12800.0
2011-09-28 14:50:00,13.07,13.09,13.07,13.07,6200.0,13.07,13.09,13.07,13.07,6200.0
2011-09-28 14:55:00,13.07,13.15,13.07,13.13,7600.0,13.07,13.15,13.07,13.13,7600.0
2011-09-28 15:00:00,13.13,13.23,13.11,13.21,37500.0,13.13,13.23,13.11,13.21,37500.0
2011-09-28 15:05:00,13.19,13.23,13.15,13.2,25000.0,13.19,13.23,13.15,13.2,25000.0
2011-09-28 15:10:00,13.2,13.23,13.18,13.19,7300.0,13.2,13.23,13.18,13.19,7300.0
2011-09-28 15:15:00,13.18,13.19,13.1,13.12,15100.0,13.18,13.19,13.1,13.12,15100.0
2011-09-28 15:20:00,13.12,13.13,13.08,13.11,11400.0,13.12,13.13,13.08,13.11,11400.0
2011-09-28 15:25:00,13.1,13.12,13.04,13.04,12300.0,13.1,13.12,13.04,13.04,12300.0
2011-09-28 15:30:00,13.04,13.06,13.01,13.01,16100.0,13.04,13.06,13.01,13.01,16100.0
2011-09-28 15:35:00,13.0,13.01,12.93,12.96,21900.0,13.0,13.01,12.93,12.96,21900.0
2011-09-28 15:40:00,12.96,12.99,12.95,12.96,22100.0,12.96,12.99,12.95,12.96,22100.0
2011-09-28 15:45:00,12.96,12.96,12.9,12.92,43700.0,12.96,12.96,12.9,12.92,43700.0
2011-09-28 15:50:00,12.91,12.98,12.9,12.95,93200.0,12.91,12.98,12.9,12.95,93200.0
2011-09-28 15:55:00,12.94,12.95,12.9,12.91,157600.0,12.94,12.95,12.9,12.91,157600.0
2011-09-29 09:30:00,13.15,13.28,12.98,13.1,9000.0,13.15,13.28,12.98,13.1,9000.0
2011-09-29 09:35:00,13.14,13.22,13.07,13.07,19600.0,13.14,13.22,13.07,13.07,19600.0
2011-09-29 09:40:00,13.09,13.14,13.06,13.11,5800.0,13.09,13.14,13.06,13.11,5800.0
2011-09-29 09:45:00,13.14,13.14,13.06,13.14,9300.0,13.14,13.14,13.06,13.14,9300.0
2011-09-29 09:50:00,13.14,13.14,12.99,12.99,5100.0,13.14,13.14,12.99,12.99,5100.0
2011-09-29 09:55:00,12.99,13.03,12.95,12.95,5100.0,12.99,13.03,12.95,12.95,5100.0
2011-09-29 10:00:00,12.96,13.04,12.94,12.97,10900.0,12.96,13.04,12.94,12.97,10900.0
2011-09-29 10:05:00,12.98,13.0,12.92,12.95,6500.0,12.98,13.0,12.92,12.95,6500.0
2011-09-29 10:10:00,12.94,12.95,12.91,12.95,1400.0,12.94,12.95,12.91,12.95,1400.0
2011-09-29 10:15:00,12.96,12.96,12.89,12.92,2500.0,12.96,12.96,12.89,12.92,2500.0
2011-09-29 10:20:00,12.91,12.91,12.85,12.88,15100.0,12.91,12.91,12.85,12.88,15100.0
2011-09-29 10:25:00,12.89,12.9,12.8,12.81,5500.0,12.89,12.9,12.8,12.81,5500.0
2011-09-29 10:30:00,12.8,12.8,12.75,12.76,13900.0,12.8,12.8,12.75,12.76,13900.0
2011-09-29 10:35:00,12.76,12.79,12.75,12.77,7300.0,12.76,12.79,12.75,12.77,7300.0
2011-09-29 10:40:00,12.77,12.8,12.75,12.78,12600.0,12.77,12.8,12.75,12.78,12600.0
2011-09-29 10:45:00,12.77,12.78,12.73,12.78,46100.0,12.77,12.78,12.73,12.78,46100.0
2011-09-29 10:50:00,12.75,12.79,12.74,12.75,15200.0,12.75,12.79,12.74,12.75,15200.0
2011-09-29 10:55:00,12.74,12.81,12.74,12.79,13600.0,12.74,12.81,12.74,12.79,13600.0
2011-09-29 11:00:00,12.8,12.88,12.8,12.85,11400.0,12.8,12.88,12.8,12.85,11400.0
2011-09-29 11:05:00,12.84,12.85,12.79,12.81,7100.0,12.84,12.85,12.79,12.81,7100.0
2011-09-29 11:10:00,12.82,12.83,12.75,12.82,8800.0,12.82,12.83,12.75,12.82,8800.0
2011-09-29 11:15:00,12.82,12.82,12.76,12.78,9400.0,12.82,12.82,12.76,12.78,9400.0
2011-09-29 11:20:00,12.78,12.85,12.77,12.83,26200.0,12.78,12.85,12.77,12.83,26200.0
2011-09-29 11:25:00,12.8,12.92,12.8,12.92,10000.0,12.8,12.92,12.8,12.92,10000.0
2011-09-29 11:30:00,12.91,12.93,12.89,12.92,3600.0,12.91,12.93,12.89,12.92,3600.0
2011-09-29 11:35:00,12.92,12.93,12.89,12.92,6700.0,12.92,12.93,12.89,12.92,6700.0
2011-09-29 11:40:00,12.91,12.96,12.91,12.93,10200.0,12.91,12.96,12.91,12.93,10200.0
2011-09-29 11:45:00,12.93,13.04,12.92,13.02,8700.0,12.93,13.04,12.92,13.02,8700.0
2011-09-29 11:50:00,13.03,13.04,12.97,12.97,3800.0,13.03,13.04,12.97,12.97,3800.0
2011-09-29 11:55:00,12.97,12.98,12.93,12.94,3800.0,12.97,12.98,12.93,12.94,3800.0
2011-09-29 12:00:00,12.96,13.0,12.95,12.97,4600.0,12.96,13.0,12.95,12.97,4600.0
2011-09-29 12:05:00,12.96,12.96,12.91,12.91,5200.0,12.96,12.96,12.91,12.91,5200.0
2011-09-29 12:10:00,12.92,12.94,12.91,12.93,5400.0,12.92,12.94,12.91,12.93,5400.0
2011-09-29 12:15:00,12.92,12.94,12.91,12.94,4700.0,12.92,12.94,12.91,12.94,4700.0
2011-09-29 12:20:00,12.93,12.96,12.92,12.96,4400.0,12.93,12.96,12.92,12.96,4400.0
2011-09-29 12:25:00,12.97,12.97,12.93,12.93,4500.0,12.97,12.97,12.93,12.93,4500.0
2011-09-29 12:30:00,12.93,12.93,12.91,12.92,22100.0,12.93,12.93,12.91,12.92,22100.0
2011-09-29 12:35:00,12.91,12.95,12.91,12.93,30100.0,12.91,12.95,12.91,12.93,30100.0
2011-09-29 12:40:00,12.93,12.93,12.91,12.92,16600.0,12.93,12.93,12.91,12.92,16600.0
2011-09-29 12:45:00,12.91,12.98,12.91,12.95,15400.0,12.91,12.98,12.91,12.95,15400.0
2011-09-29 12:50:00,12.94,13.0,12.94,12.97,8300.0,12.94,13.0,12.94,12.97,8300.0
2011-09-29 12:55:00,12.97,12.97,12.91,12.91,4800.0,12.97,12.97,12.91,12.91,4800.0
2011-09-29 13:00:00,12.92,12.94,12.92,12.94,7100.0,12.92,12.94,12.92,12.94,7100.0
2011-09-29 13:05:00,12.94,13.01,12.94,13.0,13500.0,12.94,13.01,12.94,13.0,13500.0
2011-09-29 13:10:00,13.0,13.04,13.0,13.02,9200.0,13.0,13.04,13.0,13.02,9200.0
2011-09-29 13:15:00,13.01,13.05,13.0,13.02,14500.0,13.01,13.05,13.0,13.02,14500.0
2011-09-29 13:20:00,13.03,13.03,12.99,13.01,12400.0,13.03,13.03,12.99,13.01,12400.0
2011-09-29 13:25:00,13.01,13.04,12.99,12.99,23500.0,13.01,13.04,12.99,12.99,23500.0
2011-09-29 13:30:00,12.98,13.0,12.91,12.91,17000.0,12.98,13.0,12.91,12.91,17000.0
2011-09-29 13:35:00,12.92,12.94,12.83,12.83,21600.0,12.92,12.94,12.83,12.83,21600.0
2011-09-29 13:40:00,12.82,12.87,12.78,12.78,19800.0,12.82,12.87,12.78,12.78,19800.0
2011-09-29 13:45:00,12.81,12.82,12.78,12.82,8100.0,12.81,12.82,12.78,12.82,8100.0
2011-09-29 13:50:00,12.82,12.85,12.81,12.85,18200.0,12.82,12.85,12.81,12.85,18200.0
2011-09-29 13:55:00,12.85,12.89,12.82,12.89,21300.0,12.85,12.89,12.82,12.89,21300.0
2011-09-29 14:00:00,12.88,12.9,12.77,12.77,25400.0,12.88,12.9,12.77,12.77,25400.0
2011-09-29 14:05:00,12.77,12.78,12.73,12.77,44600.0,12.77,12.78,12.73,12.77,44600.0
2011-09-29 14:10:00,12.76,12.76,12.73,12.73,43800.0,12.76,12.76,12.73,12.73,43800.0
2011-09-29 14:15:00,12.73,12.81,12.73,12.81,16400.0,12.73,12.81,12.73,12.81,16400.0
2011-09-29 14:20:00,12.81,12.85,12.79,12.85,14900.0,12.81,12.85,12.79,12.85,14900.0
2011-09-29 14:25:00,12.85,12.92,12.85,12.88,21200.0,12.85,12.92,12.85,12.88,21200.0
2011-09-29 14:30:00,12.87,12.88,12.83,12.85,21600.0,12.87,12.88,12.83,12.85,21600.0
2011-09-29 14:35:00,12.87,12.93,12.85,12.92,116800.0,12.87,12.93,12.85,12.92,116800.0
2011-09-29 14:40:00,12.91,12.95,12.87,12.87,15000.0,12.91,12.95,12.87,12.87,15000.0
2011-09-29 14:45:00,12.85,12.9,12.82,12.84,31700.0,12.85,12.9,12.82,12.84,31700.0
2011-09-29 14:50:00,12.84,12.87,12.81,12.86,20300.0,12.84,12.87,12.81,12.86,20300.0
2011-09-29 14:55:00,12.85,12.89,12.85,12.87,16600.0,12.85,12.89,12.85,12.87,16600.0
2011-09-29 15:00:00,12.87,12.9,12.8,12.85,80700.0,12.87,12.9,12.8,12.85,80700.0
2011-09-29 15:05:00,12.85,12.91,12.83,12.89,22600.0,12.85,12.91,12.83,12.89,22600.0
2011-09-29 15:10:00,12.88,12.91,12.85,12.87,32500.0,12.88,12.91,12.85,12.87,32500.0
2011-09-29 15:15:00,12.85,12.93,12.85,12.89,29500.0,12.85,12.93,12.85,12.89,29500.0
2011-09-29 15:20:00,12.9,12.94,12.87,12.93,14500.0,12.9,12.94,12.87,12.93,14500.0
2011-09-29 15:25:00,12.93,12.98,12.92,12.94,25700.0,12.93,12.98,12.92,12.94,25700.0
2011-09-29 15:30:00,12.95,13.02,12.94,12.98,30900.0,12.95,13.02,12.94,12.98,30900.0
2011-09-29 15:35:00,12.99,13.07,12.97,13.06,35600.0,12.99,13.07,12.97,13.06,35600.0
2011-09-29 15:40:00,13.05,13.06,12.99,13.04,33300.0,13.05,13.06,12.99,13.04,33300.0
2011-09-29 15:45:00,13.04,13.1,13.04,13.09,41600.0,13.04,13.1,13.04,13.09,41600.0
2011-09-29 15:50:00,13.08,13.14,13.08,13.09,58700.0,13.08,13.14,13.08,13.09,58700.0
2011-09-29 15:55:00,13.1,13.17,13.1,13.16,77600.0,13.1,13.17,13.1,13.16,77600.0
2011-09-30 09:30:00,13.0,13.08,12.95,13.0,5000.0,13.0,13.08,12.95,13.0,5000.0
2011-09-30 09:35:00,13.01,13.06,12.94,12.95,20000.0,13.01,13.06,12.94,12.95,20000.0
2011-09-30 09:40:00,12.95,13.02,12.94,13.0,13700.0,12.95,13.02,12.94,13.0,13700.0
2011-09-30 09:45:00,13.0,13.04,12.87,12.9,26600.0,13.0,13.04,12.87,12.9,26600.0
2011-09-30 09:50:00,12.89,12.92,12.86,12.89,17100.0,12.89,12.92,12.86,12.89,17100.0
2011-09-30 09:55:00,12.89,12.95,12.87,12.87,47500.0,12.89,12.95,12.87,12.87,47500.0
2011-09-30 10:00:00,12.86,12.92,12.84,12.84,18200.0,12.86,12.92,12.84,12.84,18200.0
2011-09-30 10:05:00,12.84,13.0,12.84,12.96,27800.0,12.84,13.0,12.84,12.96,27800.0
2011-09-30 10:10:00,12.99,13.0,12.93,12.98,15700.0,12.99,13.0,12.93,12.98,15700.0
2011-09-30 10:15:00,12.99,13.06,12.99,13.06,5200.0,12.99,13.06,12.99,13.06,5200.0
2011-09-30 10:20:00,13.05,13.09,13.03,13.07,17200.0,13.05,13.09,13.03,13.07,17200.0
2011-09-30 10:25:00,13.07,13.09,13.03,13.03,13700.0,13.07,13.09,13.03,13.03,13700.0
2011-09-30 10:30:00,13.02,13.02,12.96,12.99,10600.0,13.02,13.02,12.96,12.99,10600.0
2011-09-30 10:35:00,12.99,13.01,12.91,12.95,14900.0,12.99,13.01,12.91,12.95,14900.0
2011-09-30 10:40:00,12.94,12.97,12.92,12.96,8300.0,12.94,12.97,12.92,12.96,8300.0
2011-09-30 10:45:00,12.95,12.97,12.92,12.95,9200.0,12.95,12.97,12.92,12.95,9200.0
2011-09-30 10:50:00,12.95,13.0,12.95,12.96,8600.0,12.95,13.0,12.95,12.96,8600.0
2011-09-30 10:55:00,12.95,13.01,12.95,12.95,12000.0,12.95,13.01,12.95,12.95,12000.0
2011-09-30 11:00:00,12.95,12.98,12.93,12.96,5800.0,12.95,12.98,12.93,12.96,5800.0
2011-09-30 11:05:00,12.94,13.01,12.92,12.98,7300.0,12.94,13.01,12.92,12.98,7300.0
2011-09-30 11:10:00,12.99,13.02,12.98,13.0,12100.0,12.99,13.02,12.98,13.0,12100.0
2011-09-30 11:15:00,13.01,13.05,12.99,13.0,13000.0,13.01,13.05,12.99,13.0,13000.0
2011-09-30 11:20:00,13.0,13.08,13.0,13.03,10800.0,13.0,13.08,13.0,13.03,10800.0
2011-09-30 11:25:00,13.04,13.04,13.0,13.0,4200.0,13.04,13.04,13.0,13.0,4200.0
2011-09-30 11:30:00,13.01,13.04,13.0,13.04,10800.0,13.01,13.04,13.0,13.04,10800.0
2011-09-30 11:35:00,13.05,13.1,13.05,13.06,5300.0,13.05,13.1,13.05,13.06,5300.0
2011-09-30 11:40:00,13.03,13.07,13.02,13.03,3200.0,13.03,13.07,13.02,13.03,3200.0
2011-09-30 11:45:00,13.03,13.04,12.98,12.99,6900.0,13.03,13.04,12.98,12.99,6900.0
2011-09-30 11:50:00,13.0,13.0,12.93,12.95,4300.0,13.0,13.0,12.93,12.95,4300.0
2011-09-30 11:55:00,12.94,12.97,12.93,12.94,14700.0,12.94,12.97,12.93,12.94,14700.0
2011-09-30 12:00:00,12.93,12.97,12.93,12.96,4300.0,12.93,12.97,12.93,12.96,4300.0
2011-09-30 12:05:00,12.96,12.97,12.92,12.92,4800.0,12.96,12.97,12.92,12.92,4800.0
2011-09-30 12:10:00,12.9,12.91,12.87,12.89,6500.0,12.9,12.91,12.87,12.89,6500.0
2011-09-30 12:15:00,12.89,12.9,12.86,12.87,9400.0,12.89,12.9,12.86,12.87,9400.0
2011-09-30 12:20:00,12.88,12.93,12.88,12.93,8200.0,12.88,12.93,12.88,12.93,8200.0
2011-09-30 12:25:00,12.91,12.91,12.88,12.89,2900.0,12.91,12.91,12.88,12.89,2900.0
2011-09-30 12:30:00,12.89,12.9,12.86,12.88,12900.0,12.89,12.9,12.86,12.88,12900.0
2011-09-30 12:35:00,12.89,12.92,12.87,12.92,10700.0,12.89,12.92,12.87,12.92,10700.0
2011-09-30 12:40:00,12.92,12.97,12.92,12.97,17100.0,12.92,12.97,12.92,12.97,17100.0
2011-09-30 12:45:00,12.96,12.99,12.96,12.97,3500.0,12.96,12.99,12.96,12.97,3500.0
2011-09-30 12:50:00,12.99,13.0,12.98,12.99,3600.0,12.99,13.0,12.98,12.99,3600.0
2011-09-30 12:55:00,12.97,12.97,12.94,12.94,4200.0,12.97,12.97,12.94,12.94,4200.0
2011-09-30 13:00:00,12.93,12.93,12.87,12.9,11200.0,12.93,12.93,12.87,12.9,11200.0
2011-09-30 13:05:00,12.89,12.94,12.89,12.93,7100.0,12.89,12.94,12.89,12.93,7100.0
2011-09-30 13:10:00,12.93,12.97,12.93,12.97,8900.0,12.93,12.97,12.93,12.97,8900.0
2011-09-30 13:15:00,12.96,12.99,12.95,12.96,5500.0,12.96,12.99,12.95,12.96,5500.0
2011-09-30 13:20:00,12.96,12.98,12.94,12.95,4800.0,12.96,12.98,12.94,12.95,4800.0
2011-09-30 13:25:00,12.94,12.96,12.93,12.93,7300.0,12.94,12.96,12.93,12.93,7300.0
2011-09-30 13:30:00,12.94,12.99,12.94,12.98,3400.0,12.94,12.99,12.94,12.98,3400.0
2011-09-30 13:35:00,12.98,12.98,12.97,12.98,2800.0,12.98,12.98,12.97,12.98,2800.0
2011-09-30 13:40:00,12.96,12.96,12.9,12.9,7100.0,12.96,12.96,12.9,12.9,7100.0
2011-09-30 13:45:00,12.9,12.93,12.9,12.92,7600.0,12.9,12.93,12.9,12.92,7600.0
2011-09-30 13:50:00,12.9,12.93,12.89,12.91,16100.0,12.9,12.93,12.89,12.91,16100.0
2011-09-30 13:55:00,12.9,12.92,12.89,12.9,4600.0,12.9,12.92,12.89,12.9,4600.0
2011-09-30 14:00:00,12.89,12.92,12.88,12.91,10200.0,12.89,12.92,12.88,12.91,10200.0
2011-09-30 14:05:00,12.92,12.92,12.84,12.84,12400.0,12.92,12.92,12.84,12.84,12400.0
2011-09-30 14:10:00,12.83,12.84,12.81,12.82,5400.0,12.83,12.84,12.81,12.82,5400.0
2011-09-30 14:15:00,12.82,12.87,12.81,12.83,39900.0,12.82,12.87,12.81,12.83,39900.0
2011-09-30 14:20:00,12.82,12.82,12.76,12.76,11000.0,12.82,12.82,12.76,12.76,11000.0
2011-09-30 14:25:00,12.76,12.84,12.75,12.84,29000.0,12.76,12.84,12.75,12.84,29000.0
2011-09-30 14:30:00,12.84,12.88,12.84,12.85,12800.0,12.84,12.88,12.84,12.85,12800.0
2011-09-30 14:35:00,12.86,12.87,12.77,12.82,29600.0,12.86,12.87,12.77,12.82,29600.0
2011-09-30 14:40:00,12.82,12.9,12.81,12.87,24000.0,12.82,12.9,12.81,12.87,24000.0
2011-09-30 14:45:00,12.88,12.88,12.85,12.85,12100.0,12.88,12.88,12.85,12.85,12100.0
2011-09-30 14:50:00,12.85,12.86,12.79,12.83,23400.0,12.85,12.86,12.79,12.83,23400.0
2011-09-30 14:55:00,12.83,12.9,12.82,12.85,18100.0,12.83,12.9,12.82,12.85,18100.0
2011-09-30 15:00:00,12.85,12.86,12.79,12.82,16800.0,12.85,12.86,12.79,12.82,16800.0
2011-09-30 15:05:00,12.82,12.94,12.81,12.9,31200.0,12.82,12.94,12.81,12.9,31200.0
2011-09-30 15:10:00,12.9,12.92,12.86,12.87,11400.0,12.9,12.92,12.86,12.87,11400.0
2011-09-30 15:15:00,12.87,12.93,12.85,12.9,24400.0,12.87,12.93,12.85,12.9,24400.0
2011-09-30 15:20:00,12.88,12.92,12.86,12.86,20400.0,12.88,12.92,12.86,12.86,20400.0
2011-09-30 15:25:00,12.85,12.87,12.8,12.8,10600.0,12.85,12.87,12.8,12.8,10600.0
2011-09-30 15:30:00,12.8,12.85,12.78,12.83,33500.0,12.8,12.85,12.78,12.83,33500.0
2011-09-30 15:35:00,12.82,12.83,12.78,12.81,28400.0,12.82,12.83,12.78,12.81,28400.0
2011-09-30 15:40:00,12.8,12.89,12.8,12.88,14700.0,12.8,12.89,12.8,12.88,14700.0
2011-09-30 15:45:00,12.87,12.87,12.79,12.79,22600.0,12.87,12.87,12.79,12.79,22600.0
2011-09-30 15:50:00,12.78,12.79,12.75,12.78,49300.0,12.78,12.79,12.75,12.78,49300.0
2011-09-30 15:55:00,12.78,12.79,12.71,12.71,72100.0,12.78,12.79,12.71,12.71,72100.0
2011-10-03 09:30:00,12.58,12.71,12.56,12.62,10900.0,12.58,12.71,12.56,12.62,10900.0
2011-10-03 09:35:00,12.62,12.76,12.58,12.75,20900.0,12.62,12.76,12.58,12.75,20900.0
2011-10-03 09:40:00,12.75,12.76,12.72,12.76,19500.0,12.75,12.76,12.72,12.76,19500.0
2011-10-03 09:45:00,12.77,12.79,12.67,12.69,28500.0,12.77,12.79,12.67,12.69,28500.0
2011-10-03 09:50:00,12.69,12.69,12.62,12.65,15200.0,12.69,12.69,12.62,12.65,15200.0
2011-10-03 09:55:00,12.64,12.67,12.63,12.66,8500.0,12.64,12.67,12.63,12.66,8500.0
2011-10-03 10:00:00,12.63,12.83,12.63,12.74,29600.0,12.63,12.83,12.63,12.74,29600.0
2011-10-03 10:05:00,12.75,12.89,12.7,12.88,39600.0,12.75,12.89,12.7,12.88,39600.0
2011-10-03 10:10:00,12.87,12.95,12.84,12.89,9800.0,12.87,12.95,12.84,12.89,9800.0
2011-10-03 10:15:00,12.86,12.88,12.79,12.79,6200.0,12.86,12.88,12.79,12.79,6200.0
2011-10-03 10:20:00,12.79,12.81,12.71,12.73,35600.0,12.79,12.81,12.71,12.73,35600.0
2011-10-03 10:25:00,12.73,12.78,12.7,12.77,8300.0,12.73,12.78,12.7,12.77,8300.0
2011-10-03 10:30:00,12.78,12.78,12.68,12.69,8300.0,12.78,12.78,12.68,12.69,8300.0
2011-10-03 10:35:00,12.67,12.72,12.67,12.72,8300.0,12.67,12.72,12.67,12.72,8300.0
2011-10-03 10:40:00,12.71,12.74,12.64,12.74,6200.0,12.71,12.74,12.64,12.74,6200.0
2011-10-03 10:45:00,12.75,12.75,12.67,12.7,11000.0,12.75,12.75,12.67,12.7,11000.0
2011-10-03 10:50:00,12.71,12.72,12.67,12.72,9400.0,12.71,12.72,12.67,12.72,9400.0
2011-10-03 10:55:00,12.73,12.82,12.73,12.78,30600.0,12.73,12.82,12.73,12.78,30600.0
2011-10-03 11:00:00,12.77,12.77,12.73,12.76,19200.0,12.77,12.77,12.73,12.76,19200.0
2011-10-03 11:05:00,12.75,12.82,12.75,12.81,9800.0,12.75,12.82,12.75,12.81,9800.0
2011-10-03 11:10:00,12.8,12.86,12.78,12.85,31000.0,12.8,12.86,12.78,12.85,31000.0
2011-10-03 11:15:00,12.84,12.9,12.84,12.87,23100.0,12.84,12.9,12.84,12.87,23100.0
2011-10-03 11:20:00,12.87,12.9,12.76,12.76,10600.0,12.87,12.9,12.76,12.76,10600.0
2011-10-03 11:25:00,12.75,12.82,12.7,12.8,12300.0,12.75,12.82,12.7,12.8,12300.0
2011-10-03 11:30:00,12.8,12.86,12.8,12.83,8900.0,12.8,12.86,12.8,12.83,8900.0
2011-10-03 11:35:00,12.84,12.84,12.79,12.81,9500.0,12.84,12.84,12.79,12.81,9500.0
2011-10-03 11:40:00,12.81,12.82,12.76,12.77,6100.0,12.81,12.82,12.76,12.77,6100.0
2011-10-03 11:45:00,12.76,12.79,12.76,12.78,8800.0,12.76,12.79,12.76,12.78,8800.0
2011-10-03 11:50:00,12.77,12.82,12.76,12.82,10100.0,12.77,12.82,12.76,12.82,10100.0
2011-10-03 11:55:00,12.82,12.84,12.79,12.79,36900.0,12.82,12.84,12.79,12.79,36900.0
2011-10-03 12:00:00,12.79,12.79,12.75,12.77,9500.0,12.79,12.79,12.75,12.77,9500.0
2011-10-03 12:05:00,12.77,12.77,12.7,12.7,9900.0,12.77,12.77,12.7,12.7,9900.0
2011-10-03 12:10:00,12.7,12.72,12.68,12.68,20200.0,12.7,12.72,12.68,12.68,20200.0
2011-10-03 12:15:00,12.68,12.73,12.68,12.72,19300.0,12.68,12.73,12.68,12.72,19300.0
2011-10-03 12:20:00,12.71,12.74,12.68,12.74,12600.0,12.71,12.74,12.68,12.74,12600.0
2011-10-03 12:25:00,12.74,12.75,12.7,12.71,10900.0,12.74,12.75,12.7,12.71,10900.0
2011-10-03 12:30:00,12.71,12.72,12.67,12.68,13200.0,12.71,12.72,12.67,12.68,13200.0
2011-10-03 12:35:00,12.68,12.72,12.65,12.69,16200.0,12.68,12.72,12.65,12.69,16200.0
2011-10-03 12:40:00,12.69,12.73,12.69,12.72,9400.0,12.69,12.73,12.69,12.72,9400.0
2011-10-03 12:45:00,12.71,12.73,12.68,12.68,11100.0,12.71,12.73,12.68,12.68,11100.0
2011-10-03 12:50:00,12.67,12.68,12.6,12.6,11900.0,12.67,12.68,12.6,12.6,11900.0
2011-10-03 12:55:00,12.59,12.65,12.59,12.61,38100.0,12.59,12.65,12.59,12.61,38100.0
2011-10-03 13:00:00,12.6,12.6,12.54,12.54,15000.0,12.6,12.6,12.54,12.54,15000.0
2011-10-03 13:05:00,12.55,12.6,12.54,12.59,65700.0,12.55,12.6,12.54,12.59,65700.0
2011-10-03 13:10:00,12.6,12.64,12.6,12.6,9900.0,12.6,12.64,12.6,12.6,9900.0
2011-10-03 13:15:00,12.59,12.6,12.53,12.57,28000.0,12.59,12.6,12.53,12.57,28000.0
2011-10-03 13:20:00,12.57,12.57,12.54,12.56,8700.0,12.57,12.57,12.54,12.56,8700.0
2011-10-03 13:25:00,12.57,12.59,12.54,12.58,20200.0,12.57,12.59,12.54,12.58,20200.0
2011-10-03 13:30:00,12.58,12.58,12.54,12.55,23700.0,12.58,12.58,12.54,12.55,23700.0
2011-10-03 13:35:00,12.54,12.55,12.45,12.49,33800.0,12.54,12.55,12.45,12.49,33800.0
2011-10-03 13:40:00,12.48,12.57,12.48,12.55,40700.0,12.48,12.57,12.48,12.55,40700.0
2011-10-03 13:45:00,12.55,12.58,12.54,12.55,26800.0,12.55,12.58,12.54,12.55,26800.0
2011-10-03 13:50:00,12.55,12.57,12.5,12.52,17400.0,12.55,12.57,12.5,12.52,17400.0
2011-10-03 13:55:00,12.52,12.55,12.5,12.54,9300.0,12.52,12.55,12.5,12.54,9300.0
2011-10-03 14:00:00,12.54,12.54,12.49,12.51,9300.0,12.54,12.54,12.49,12.51,9300.0
2011-10-03 14:05:00,12.51,12.58,12.51,12.58,12000.0,12.51,12.58,12.51,12.58,12000.0
2011-10-03 14:10:00,12.57,12.57,12.52,12.54,17800.0,12.57,12.57,12.52,12.54,17800.0
2011-10-03 14:15:00,12.52,12.52,12.47,12.5,15500.0,12.52,12.52,12.47,12.5,15500.0
2011-10-03 14:20:00,12.48,12.52,12.48,12.51,11700.0,12.48,12.52,12.48,12.51,11700.0
2011-10-03 14:25:00,12.5,12.52,12.46,12.47,21700.0,12.5,12.52,12.46,12.47,21700.0
2011-10-03 14:30:00,12.47,12.47,12.42,12.43,13600.0,12.47,12.47,12.42,12.43,13600.0
2011-10-03 14:35:00,12.44,12.46,12.39,12.4,10400.0,12.44,12.46,12.39,12.4,10400.0
2011-10-03 14:40:00,12.39,12.4,12.35,12.4,33700.0,12.39,12.4,12.35,12.4,33700.0
2011-10-03 14:45:00,12.4,12.4,12.33,12.38,37500.0,12.4,12.4,12.33,12.38,37500.0
2011-10-03 14:50:00,12.39,12.45,12.38,12.43,28400.0,12.39,12.45,12.38,12.43,28400.0
2011-10-03 14:55:00,12.43,12.49,12.4,12.49,30900.0,12.43,12.49,12.4,12.49,30900.0
2011-10-03 15:00:00,12.48,12.53,12.46,12.52,22500.0,12.48,12.53,12.46,12.52,22500.0
2011-10-03 15:05:00,12.51,12.56,12.5,12.5,17400.0,12.51,12.56,12.5,12.5,17400.0
2011-10-03 15:10:00,12.5,12.54,12.48,12.48,24100.0,12.5,12.54,12.48,12.48,24100.0
2011-10-03 15:15:00,12.48,12.51,12.43,12.46,24000.0,12.48,12.51,12.43,12.46,24000.0
2011-10-03 15:20:00,12.45,12.45,12.38,12.38,14500.0,12.45,12.45,12.38,12.38,14500.0
2011-10-03 15:25:00,12.37,12.39,12.34,12.35,18500.0,12.37,12.39,12.34,12.35,18500.0
2011-10-03 15:30:00,12.36,12.37,12.33,12.35,21300.0,12.36,12.37,12.33,12.35,21300.0
2011-10-03 15:35:00,12.36,12.44,12.34,12.42,33000.0,12.36,12.44,12.34,12.42,33000.0
2011-10-03 15:40:00,12.41,12.44,12.38,12.41,23600.0,12.41,12.44,12.38,12.41,23600.0
2011-10-03 15:45:00,12.41,12.52,12.38,12.51,42100.0,12.41,12.52,12.38,12.51,42100.0
2011-10-03 15:50:00,12.49,12.51,12.35,12.35,66500.0,12.49,12.51,12.35,12.35,66500.0
2011-10-03 15:55:00,12.35,12.36,12.25,12.25,135400.0,12.35,12.36,12.25,12.25,135400.0
2011-10-04 09:30:00,12.16,12.17,12.05,12.09,14100.0,12.16,12.17,12.05,12.09,14100.0
2011-10-04 09:35:00,12.1,12.25,12.1,12.16,20800.0,12.1,12.25,12.1,12.16,20800.0
2011-10-04 09:40:00,12.17,12.27,12.13,12.14,14400.0,12.17,12.27,12.13,12.14,14400.0
2011-10-04 09:45:00,12.13,12.23,12.11,12.19,13200.0,12.13,12.23,12.11,12.19,13200.0
2011-10-04 09:50:00,12.19,12.19,12.07,12.07,16600.0,12.19,12.19,12.07,12.07,16600.0
2011-10-04 09:55:00,12.08,12.1,11.99,12.0,39600.0,12.08,12.1,11.99,12.0,39600.0
2011-10-04 10:00:00,12.0,12.02,11.85,11.88,144500.0,12.0,12.02,11.85,11.88,144500.0
2011-10-04 10:05:00,11.87,12.06,11.85,12.02,61600.0,11.87,12.06,11.85,12.02,61600.0
2011-10-04 10:10:00,12.02,12.04,11.98,12.03,35800.0,12.02,12.04,11.98,12.03,35800.0
2011-10-04 10:15:00,12.04,12.06,12.03,12.03,23100.0,12.04,12.06,12.03,12.03,23100.0
2011-10-04 10:20:00,12.04,12.04,11.94,11.95,26800.0,12.04,12.04,11.94,11.95,26800.0
2011-10-04 10:25:00,11.95,11.96,11.89,11.89,22700.0,11.95,11.96,11.89,11.89,22700.0
2011-10-04 10:30:00,11.9,11.98,11.89,11.93,30700.0,11.9,11.98,11.89,11.93,30700.0
2011-10-04 10:35:00,11.93,12.03,11.93,12.03,35100.0,11.93,12.03,11.93,12.03,35100.0
2011-10-04 10:40:00,12.03,12.08,12.02,12.07,17700.0,12.03,12.08,12.02,12.07,17700.0
2011-10-04 10:45:00,12.09,12.1,12.03,12.07,24300.0,12.09,12.1,12.03,12.07,24300.0
2011-10-04 10:50:00,12.08,12.08,11.99,12.01,8900.0,12.08,12.08,11.99,12.01,8900.0
2011-10-04 10:55:00,12.01,12.07,12.01,12.07,15900.0,12.01,12.07,12.01,12.07,15900.0
2011-10-04 11:00:00,12.07,12.08,12.01,12.07,17000.0,12.07,12.08,12.01,12.07,17000.0
2011-10-04 11:05:00,12.07,12.16,12.07,12.14,18000.0,12.07,12.16,12.07,12.14,18000.0
2011-10-04 11:10:00,12.14,12.2,12.14,12.17,24000.0,12.14,12.2,12.14,12.17,24000.0
2011-10-04 11:15:00,12.17,12.18,12.12,12.12,45300.0,12.17,12.18,12.12,12.12,45300.0
2011-10-04 11:20:00,12.11,12.12,12.03,12.03,33100.0,12.11,12.12,12.03,12.03,33100.0
2011-10-04 11:25:00,12.03,12.06,11.98,12.06,15100.0,12.03,12.06,11.98,12.06,15100.0
2011-10-04 11:30:00,12.06,12.06,11.98,12.0,19200.0,12.06,12.06,11.98,12.0,19200.0
2011-10-04 11:35:00,12.0,12.0,11.94,11.95,25700.0,12.0,12.0,11.94,11.95,25700.0
2011-10-04 11:40:00,11.95,11.99,11.94,11.99,17400.0,11.95,11.99,11.94,11.99,17400.0
2011-10-04 11:45:00,11.98,11.98,11.93,11.97,19400.0,11.98,11.98,11.93,11.97,19400.0
2011-10-04 11:50:00,11.98,12.0,11.97,11.98,46500.0,11.98,12.0,11.97,11.98,46500.0
2011-10-04 11:55:00,11.98,11.99,11.94,11.99,9000.0,11.98,11.99,11.94,11.99,9000.0
2011-10-04 12:00:00,12.0,12.15,12.0,12.14,15100.0,12.0,12.15,12.0,12.14,15100.0
2011-10-04 12:05:00,12.14,12.18,12.13,12.18,23700.0,12.14,12.18,12.13,12.18,23700.0
2011-10-04 12:10:00,12.18,12.18,12.12,12.16,27500.0,12.18,12.18,12.12,12.16,27500.0
2011-10-04 12:15:00,12.16,12.16,12.05,12.09,24400.0,12.16,12.16,12.05,12.09,24400.0
2011-10-04 12:20:00,12.1,12.16,12.1,12.13,9300.0,12.1,12.16,12.1,12.13,9300.0
2011-10-04 12:25:00,12.13,12.13,12.06,12.07,17900.0,12.13,12.13,12.06,12.07,17900.0
2011-10-04 12:30:00,12.07,12.1,12.07,12.1,13400.0,12.07,12.1,12.07,12.1,13400.0
2011-10-04 12:35:00,12.1,12.17,12.1,12.16,10900.0,12.1,12.17,12.1,12.16,10900.0
2011-10-04 12:40:00,12.16,12.21,12.15,12.2,8100.0,12.16,12.21,12.15,12.2,8100.0
2011-10-04 12:45:00,12.21,12.25,12.21,12.21,4400.0,12.21,12.25,12.21,12.21,4400.0
2011-10-04 12:50:00,12.21,12.24,12.18,12.22,17200.0,12.21,12.24,12.18,12.22,17200.0
2011-10-04 12:55:00,12.22,12.22,12.15,12.16,5700.0,12.22,12.22,12.15,12.16,5700.0
2011-10-04 13:00:00,12.16,12.18,12.1,12.1,5800.0,12.16,12.18,12.1,12.1,5800.0
2011-10-04 13:05:00,12.11,12.15,12.07,12.15,7000.0,12.11,12.15,12.07,12.15,7000.0
2011-10-04 13:10:00,12.14,12.14,12.04,12.08,7200.0,12.14,12.14,12.04,12.08,7200.0
2011-10-04 13:15:00,12.09,12.15,12.09,12.13,9700.0,12.09,12.15,12.09,12.13,9700.0
2011-10-04 13:20:00,12.13,12.13,12.08,12.12,21500.0,12.13,12.13,12.08,12.12,21500.0
2011-10-04 13:25:00,12.11,12.12,12.09,12.11,11100.0,12.11,12.12,12.09,12.11,11100.0
2011-10-04 13:30:00,12.11,12.15,12.11,12.14,6100.0,12.11,12.15,12.11,12.14,6100.0
2011-10-04 13:35:00,12.14,12.14,12.11,12.11,10000.0,12.14,12.14,12.11,12.11,10000.0
2011-10-04 13:40:00,12.11,12.11,12.05,12.05,7400.0,12.11,12.11,12.05,12.05,7400.0
2011-10-04 13:45:00,12.05,12.08,12.01,12.07,49500.0,12.05,12.08,12.01,12.07,49500.0
2011-10-04 13:50:00,12.08,12.11,12.08,12.08,14900.0,12.08,12.11,12.08,12.08,14900.0
2011-10-04 13:55:00,12.08,12.09,12.06,12.06,10900.0,12.08,12.09,12.06,12.06,10900.0
2011-10-04 14:00:00,12.06,12.09,12.05,12.05,17300.0,12.06,12.09,12.05,12.05,17300.0
2011-10-04 14:05:00,12.05,12.07,11.99,12.01,15100.0,12.05,12.07,11.99,12.01,15100.0
2011-10-04 14:10:00,12.01,12.01,11.93,11.97,7100.0,12.01,12.01,11.93,11.97,7100.0
2011-10-04 14:15:00,11.96,11.96,11.9,11.91,12100.0,11.96,11.96,11.9,11.91,12100.0
2011-10-04 14:20:00,11.91,11.91,11.84,11.87,11800.0,11.91,11.91,11.84,11.87,11800.0
2011-10-04 14:25:00,11.87,11.93,11.87,11.92,9500.0,11.87,11.93,11.87,11.92,9500.0
2011-10-04 14:30:00,11.92,11.99,11.92,11.98,22900.0,11.92,11.99,11.92,11.98,22900.0
2011-10-04 14:35:00,11.98,12.01,11.93,11.96,14900.0,11.98,12.01,11.93,11.96,14900.0
2011-10-04 14:40:00,11.96,11.96,11.88,11.93,11200.0,11.96,11.96,11.88,11.93,11200.0
2011-10-04 14:45:00,11.93,11.95,11.9,11.92,9400.0,11.93,11.95,11.9,11.92,9400.0
2011-10-04 14:50:00,11.93,11.94,11.85,11.85,15600.0,11.93,11.94,11.85,11.85,15600.0
2011-10-04 14:55:00,11.86,11.89,11.85,11.87,19400.0,11.86,11.89,11.85,11.87,19400.0
2011-10-04 15:00:00,11.87,11.92,11.87,11.88,16000.0,11.87,11.92,11.87,11.88,16000.0
2011-10-04 15:05:00,11.89,11.9,11.8,11.8,18400.0,11.89,11.9,11.8,11.8,18400.0
2011-10-04 15:10:00,11.8,11.86,11.78,11.84,16100.0,11.8,11.86,11.78,11.84,16100.0
2011-10-04 15:15:00,11.84,11.87,11.78,11.86,23500.0,11.84,11.87,11.78,11.86,23500.0
2011-10-04 15:20:00,11.86,11.94,11.83,11.9,29700.0,11.86,11.94,11.83,11.9,29700.0
2011-10-04 15:25:00,11.9,11.91,11.89,11.91,66300.0,11.9,11.91,11.89,11.91,66300.0
2011-10-04 15:30:00,11.91,12.01,11.91,11.99,88500.0,11.91,12.01,11.91,11.99,88500.0
2011-10-04 15:35:00,11.99,12.1,11.96,12.06,36100.0,11.99,12.1,11.96,12.06,36100.0
2011-10-04 15:40:00,12.06,12.23,12.04,12.2,38900.0,12.06,12.23,12.04,12.2,38900.0
2011-10-04 15:45:00,12.21,12.3,12.15,12.29,51500.0,12.21,12.3,12.15,12.29,51500.0
2011-10-04 15:50:00,12.28,12.31,12.26,12.3,55400.0,12.28,12.31,12.26,12.3,55400.0
2011-10-04 15:55:00,12.3,12.44,12.28,12.43,142700.0,12.3,12.44,12.28,12.43,142700.0
2011-10-05 09:30:00,12.44,12.55,12.38,12.39,10100.0,12.44,12.55,12.38,12.39,10100.0
2011-10-05 09:35:00,12.39,12.43,12.29,12.37,21900.0,12.39,12.43,12.29,12.37,21900.0
2011-10-05 09:40:00,12.38,12.48,12.36,12.43,18500.0,12.38,12.48,12.36,12.43,18500.0
2011-10-05 09:45:00,12.41,12.45,12.35,12.41,20000.0,12.41,12.45,12.35,12.41,20000.0
2011-10-05 09:50:00,12.44,12.44,12.31,12.37,14800.0,12.44,12.44,12.31,12.37,14800.0
2011-10-05 09:55:00,12.36,12.43,12.35,12.42,6200.0,12.36,12.43,12.35,12.42,6200.0
2011-10-05 10:00:00,12.42,12.58,12.39,12.56,17600.0,12.42,12.58,12.39,12.56,17600.0
2011-10-05 10:05:00,12.57,12.66,12.57,12.61,50100.0,12.57,12.66,12.57,12.61,50100.0
2011-10-05 10:10:00,12.62,12.67,12.6,12.67,21900.0,12.62,12.67,12.6,12.67,21900.0
2011-10-05 10:15:00,12.66,12.72,12.63,12.65,21600.0,12.66,12.72,12.63,12.65,21600.0
2011-10-05 10:20:00,12.66,12.77,12.65,12.72,28100.0,12.66,12.77,12.65,12.72,28100.0
2011-10-05 10:25:00,12.71,12.74,12.69,12.69,23700.0,12.71,12.74,12.69,12.69,23700.0
2011-10-05 10:30:00,12.69,12.75,12.69,12.73,22100.0,12.69,12.75,12.69,12.73,22100.0
2011-10-05 10:35:00,12.75,12.84,12.74,12.81,25800.0,12.75,12.84,12.74,12.81,25800.0
2011-10-05 10:40:00,12.79,12.91,12.79,12.9,49900.0,12.79,12.91,12.79,12.9,49900.0
2011-10-05 10:45:00,12.91,12.93,12.83,12.91,35300.0,12.91,12.93,12.83,12.91,35300.0
2011-10-05 10:50:00,12.9,12.97,12.86,12.97,23500.0,12.9,12.97,12.86,12.97,23500.0
2011-10-05 10:55:00,12.97,13.0,12.93,12.95,29100.0,12.97,13.0,12.93,12.95,29100.0
2011-10-05 11:00:00,12.95,12.95,12.89,12.9,16000.0,12.95,12.95,12.89,12.9,16000.0
2011-10-05 11:05:00,12.9,12.91,12.87,12.88,11900.0,12.9,12.91,12.87,12.88,11900.0
2011-10-05 11:10:00,12.88,12.89,12.87,12.88,13700.0,12.88,12.89,12.87,12.88,13700.0
2011-10-05 11:15:00,12.88,12.88,12.86,12.87,19500.0,12.88,12.88,12.86,12.87,19500.0
2011-10-05 11:20:00,12.88,12.89,12.86,12.88,15800.0,12.88,12.89,12.86,12.88,15800.0
2011-10-05 11:25:00,12.88,12.92,12.86,12.88,41700.0,12.88,12.92,12.86,12.88,41700.0
2011-10-05 11:30:00,12.88,12.95,12.88,12.92,27700.0,12.88,12.95,12.88,12.92,27700.0
2011-10-05 11:35:00,12.93,13.0,12.92,12.99,7300.0,12.93,13.0,12.92,12.99,7300.0
2011-10-05 11:40:00,12.99,13.0,12.96,12.99,6300.0,12.99,13.0,12.96,12.99,6300.0
2011-10-05 11:45:00,12.99,13.01,12.94,12.98,16900.0,12.99,13.01,12.94,12.98,16900.0
2011-10-05 11:50:00,12.99,13.06,12.98,13.06,18800.0,12.99,13.06,12.98,13.06,18800.0
2011-10-05 11:55:00,13.06,13.09,13.05,13.06,9100.0,13.06,13.09,13.05,13.06,9100.0
2011-10-05 12:00:00,13.07,13.09,13.03,13.03,8600.0,13.07,13.09,13.03,13.03,8600.0
2011-10-05 12:05:00,13.04,13.06,13.01,13.01,11900.0,13.04,13.06,13.01,13.01,11900.0
2011-10-05 12:10:00,13.01,13.07,13.0,13.06,11600.0,13.01,13.07,13.0,13.06,11600.0
2011-10-05 12:15:00,13.07,13.07,13.0,13.0,18200.0,13.07,13.07,13.0,13.0,18200.0
2011-10-05 12:20:00,12.99,13.02,12.99,13.01,8200.0,12.99,13.02,12.99,13.01,8200.0
2011-10-05 12:25:00,13.01,13.01,12.9,12.9,8600.0,13.01,13.01,12.9,12.9,8600.0
2011-10-05 12:30:00,12.9,12.98,12.9,12.97,19300.0,12.9,12.98,12.9,12.97,19300.0
2011-10-05 12:35:00,12.97,13.02,12.97,12.97,10900.0,12.97,13.02,12.97,12.97,10900.0
2011-10-05 12:40:00,12.97,13.0,12.94,12.98,14600.0,12.97,13.0,12.94,12.98,14600.0
2011-10-05 12:45:00,12.97,13.03,12.95,13.03,17400.0,12.97,13.03,12.95,13.03,17400.0
2011-10-05 12:50:00,13.03,13.07,13.02,13.05,8800.0,13.03,13.07,13.02,13.05,8800.0
2011-10-05 12:55:00,13.05,13.06,13.01,13.06,7300.0,13.05,13.06,13.01,13.06,7300.0
2011-10-05 13:00:00,13.05,13.09,13.05,13.07,6000.0,13.05,13.09,13.05,13.07,6000.0
2011-10-05 13:05:00,13.07,13.11,13.07,13.09,6000.0,13.07,13.11,13.07,13.09,6000.0
2011-10-05 13:10:00,13.08,13.08,13.01,13.02,20000.0,13.08,13.08,13.01,13.02,20000.0
2011-10-05 13:15:00,13.03,13.13,13.03,13.08,19600.0,13.03,13.13,13.03,13.08,19600.0
2011-10-05 13:20:00,13.08,13.1,13.06,13.07,9200.0,13.08,13.1,13.06,13.07,9200.0
2011-10-05 13:25:00,13.08,13.11,13.06,13.07,4800.0,13.08,13.11,13.06,13.07,4800.0
2011-10-05 13:30:00,13.07,13.11,13.06,13.09,10600.0,13.07,13.11,13.06,13.09,10600.0
2011-10-05 13:35:00,13.11,13.11,13.04,13.04,6600.0,13.11,13.11,13.04,13.04,6600.0
2011-10-05 13:40:00,13.06,13.09,13.06,13.08,8100.0,13.06,13.09,13.06,13.08,8100.0
2011-10-05 13:45:00,13.09,13.15,13.09,13.12,12600.0,13.09,13.15,13.09,13.12,12600.0
2011-10-05 13:50:00,13.12,13.16,13.12,13.14,10600.0,13.12,13.16,13.12,13.14,10600.0
2011-10-05 13:55:00,13.14,13.15,13.1,13.1,21200.0,13.14,13.15,13.1,13.1,21200.0
2011-10-05 14:00:00,13.1,13.13,13.09,13.1,19600.0,13.1,13.13,13.09,13.1,19600.0
2011-10-05 14:05:00,13.09,13.1,13.06,13.06,5300.0,13.09,13.1,13.06,13.06,5300.0
2011-10-05 14:10:00,13.05,13.08,13.04,13.08,8900.0,13.05,13.08,13.04,13.08,8900.0
2011-10-05 14:15:00,13.09,13.12,13.08,13.11,8300.0,13.09,13.12,13.08,13.11,8300.0
2011-10-05 14:20:00,13.11,13.11,13.07,13.08,10200.0,13.11,13.11,13.07,13.08,10200.0
2011-10-05 14:25:00,13.08,13.1,13.08,13.09,3500.0,13.08,13.1,13.08,13.09,3500.0
2011-10-05 14:30:00,13.09,13.09,13.0,13.0,19500.0,13.09,13.09,13.0,13.0,19500.0
2011-10-05 14:35:00,13.01,13.02,12.96,12.99,13500.0,13.01,13.02,12.96,12.99,13500.0
2011-10-05 14:40:00,13.0,13.04,13.0,13.04,10500.0,13.0,13.04,13.0,13.04,10500.0
2011-10-05 14:45:00,13.04,13.1,13.03,13.1,13600.0,13.04,13.1,13.03,13.1,13600.0
2011-10-05 14:50:00,13.09,13.11,13.06,13.09,10600.0,13.09,13.11,13.06,13.09,10600.0
2011-10-05 14:55:00,13.09,13.1,13.06,13.09,9100.0,13.09,13.1,13.06,13.09,9100.0
2011-10-05 15:00:00,13.08,13.08,13.02,13.04,23600.0,13.08,13.08,13.02,13.04,23600.0
2011-10-05 15:05:00,13.04,13.09,13.02,13.05,18000.0,13.04,13.09,13.02,13.05,18000.0
2011-10-05 15:10:00,13.04,13.12,13.04,13.12,20800.0,13.04,13.12,13.04,13.12,20800.0
2011-10-05 15:15:00,13.11,13.17,13.1,13.17,23600.0,13.11,13.17,13.1,13.17,23600.0
2011-10-05 15:20:00,13.17,13.2,13.08,13.11,71400.0,13.17,13.2,13.08,13.11,71400.0
2011-10-05 15:25:00,13.11,13.15,13.11,13.14,49400.0,13.11,13.15,13.11,13.14,49400.0
2011-10-05 15:30:00,13.14,13.2,13.13,13.18,63500.0,13.14,13.2,13.13,13.18,63500.0
2011-10-05 15:35:00,13.18,13.27,13.17,13.24,26000.0,13.18,13.27,13.17,13.24,26000.0
2011-10-05 15:40:00,13.25,13.28,13.19,13.27,43300.0,13.25,13.28,13.19,13.27,43300.0
2011-10-05 15:45:00,13.27,13.28,13.18,13.23,56400.0,13.27,13.28,13.18,13.23,56400.0
2011-10-05 15:50:00,13.22,13.26,13.17,13.21,55400.0,13.22,13.26,13.17,13.21,55400.0
2011-10-05 15:55:00,13.2,13.24,13.18,13.23,96500.0,13.2,13.24,13.18,13.23,96500.0
2011-10-06 09:30:00,13.29,13.37,13.24,13.36,22400.0,13.29,13.37,13.24,13.36,22400.0
2011-10-06 09:35:00,13.39,13.57,13.39,13.54,60800.0,13.39,13.57,13.39,13.54,60800.0
2011-10-06 09:40:00,13.55,13.56,13.43,13.45,26600.0,13.55,13.56,13.43,13.45,26600.0
2011-10-06 09:45:00,13.45,13.5,13.34,13.4,61700.0,13.45,13.5,13.34,13.4,61700.0
2011-10-06 09:50:00,13.4,13.47,13.36,13.44,24500.0,13.4,13.47,13.36,13.44,24500.0
2011-10-06 09:55:00,13.44,13.47,13.37,13.44,12400.0,13.44,13.47,13.37,13.44,12400.0
2011-10-06 10:00:00,13.46,13.67,13.36,13.64,66900.0,13.46,13.67,13.36,13.64,66900.0
2011-10-06 10:05:00,13.63,13.74,13.63,13.65,27800.0,13.63,13.74,13.63,13.65,27800.0
2011-10-06 10:10:00,13.65,13.69,13.6,13.61,23300.0,13.65,13.69,13.6,13.61,23300.0
2011-10-06 10:15:00,13.6,13.61,13.58,13.59,5700.0,13.6,13.61,13.58,13.59,5700.0
2011-10-06 10:20:00,13.61,13.67,13.58,13.65,17700.0,13.61,13.67,13.58,13.65,17700.0
2011-10-06 10:25:00,13.64,13.67,13.59,13.61,17900.0,13.64,13.67,13.59,13.61,17900.0
2011-10-06 10:30:00,13.6,13.72,13.59,13.72,34500.0,13.6,13.72,13.59,13.72,34500.0
2011-10-06 10:35:00,13.72,13.75,13.68,13.7,38400.0,13.72,13.75,13.68,13.7,38400.0
2011-10-06 10:40:00,13.69,13.73,13.65,13.73,41400.0,13.69,13.73,13.65,13.73,41400.0
2011-10-06 10:45:00,13.73,13.75,13.67,13.71,23600.0,13.73,13.75,13.67,13.71,23600.0
2011-10-06 10:50:00,13.71,13.77,13.68,13.77,38200.0,13.71,13.77,13.68,13.77,38200.0
2011-10-06 10:55:00,13.77,13.83,13.76,13.79,25800.0,13.77,13.83,13.76,13.79,25800.0
2011-10-06 11:00:00,13.8,13.84,13.75,13.79,29000.0,13.8,13.84,13.75,13.79,29000.0
2011-10-06 11:05:00,13.79,13.86,13.79,13.86,18000.0,13.79,13.86,13.79,13.86,18000.0
2011-10-06 11:10:00,13.86,13.88,13.82,13.87,17400.0,13.86,13.88,13.82,13.87,17400.0
2011-10-06 11:15:00,13.86,13.88,13.82,13.83,18300.0,13.86,13.88,13.82,13.83,18300.0
2011-10-06 11:20:00,13.83,13.83,13.73,13.74,12000.0,13.83,13.83,13.73,13.74,12000.0
2011-10-06 11:25:00,13.74,13.8,13.74,13.8,5200.0,13.74,13.8,13.74,13.8,5200.0
2011-10-06 11:30:00,13.8,13.88,13.79,13.88,13500.0,13.8,13.88,13.79,13.88,13500.0
2011-10-06 11:35:00,13.88,13.95,13.88,13.95,21000.0,13.88,13.95,13.88,13.95,21000.0
2011-10-06 11:40:00,13.94,13.97,13.92,13.94,70100.0,13.94,13.97,13.92,13.94,70100.0
2011-10-06 11:45:00,13.94,13.94,13.88,13.89,19000.0,13.94,13.94,13.88,13.89,19000.0
2011-10-06 11:50:00,13.9,13.91,13.87,13.88,26100.0,13.9,13.91,13.87,13.88,26100.0
2011-10-06 11:55:00,13.88,13.89,13.84,13.87,31800.0,13.88,13.89,13.84,13.87,31800.0
2011-10-06 12:00:00,13.87,13.87,13.8,13.82,37200.0,13.87,13.87,13.8,13.82,37200.0
2011-10-06 12:05:00,13.82,13.85,13.81,13.85,16400.0,13.82,13.85,13.81,13.85,16400.0
2011-10-06 12:10:00,13.85,13.91,13.84,13.9,14600.0,13.85,13.91,13.84,13.9,14600.0
2011-10-06 12:15:00,13.9,13.92,13.86,13.91,18800.0,13.9,13.92,13.86,13.91,18800.0
2011-10-06 12:20:00,13.91,13.92,13.88,13.9,42600.0,13.91,13.92,13.88,13.9,42600.0
2011-10-06 12:25:00,13.9,13.9,13.84,13.85,41300.0,13.9,13.9,13.84,13.85,41300.0
2011-10-06 12:30:00,13.85,13.9,13.85,13.88,40400.0,13.85,13.9,13.85,13.88,40400.0
2011-10-06 12:35:00,13.88,13.9,13.85,13.89,17800.0,13.88,13.9,13.85,13.89,17800.0
2011-10-06 12:40:00,13.89,13.92,13.86,13.88,12300.0,13.89,13.92,13.86,13.88,12300.0
2011-10-06 12:45:00,13.87,13.89,13.85,13.88,8200.0,13.87,13.89,13.85,13.88,8200.0
2011-10-06 12:50:00,13.88,13.89,13.86,13.87,10300.0,13.88,13.89,13.86,13.87,10300.0
2011-10-06 12:55:00,13.87,13.9,13.86,13.88,9200.0,13.87,13.9,13.86,13.88,9200.0
2011-10-06 13:00:00,13.88,13.92,13.87,13.9,33200.0,13.88,13.92,13.87,13.9,33200.0
2011-10-06 13:05:00,13.9,13.97,13.89,13.95,28500.0,13.9,13.97,13.89,13.95,28500.0
2011-10-06 13:10:00,13.95,14.04,13.95,14.04,43000.0,13.95,14.04,13.95,14.04,43000.0
2011-10-06 13:15:00,14.04,14.04,13.96,13.96,20700.0,14.04,14.04,13.96,13.96,20700.0
2011-10-06 13:20:00,13.96,14.0,13.95,13.99,15400.0,13.96,14.0,13.95,13.99,15400.0
2011-10-06 13:25:00,13.99,13.99,13.96,13.99,37400.0,13.99,13.99,13.96,13.99,37400.0
2011-10-06 13:30:00,13.99,14.01,13.98,13.99,37200.0,13.99,14.01,13.98,13.99,37200.0
2011-10-06 13:35:00,13.98,13.99,13.9,13.9,67600.0,13.98,13.99,13.9,13.9,67600.0
2011-10-06 13:40:00,13.89,13.91,13.85,13.87,35600.0,13.89,13.91,13.85,13.87,35600.0
2011-10-06 13:45:00,13.87,13.91,13.86,13.9,18100.0,13.87,13.91,13.86,13.9,18100.0
2011-10-06 13:50:00,13.89,13.89,13.84,13.84,37800.0,13.89,13.89,13.84,13.84,37800.0
2011-10-06 13:55:00,13.84,13.85,13.8,13.8,21300.0,13.84,13.85,13.8,13.8,21300.0
2011-10-06 14:00:00,13.8,13.81,13.74,13.8,39800.0,13.8,13.81,13.74,13.8,39800.0
2011-10-06 14:05:00,13.79,13.82,13.79,13.82,17300.0,13.79,13.82,13.79,13.82,17300.0
2011-10-06 14:10:00,13.81,13.83,13.79,13.83,16500.0,13.81,13.83,13.79,13.83,16500.0
2011-10-06 14:15:00,13.83,13.85,13.8,13.85,15200.0,13.83,13.85,13.8,13.85,15200.0
2011-10-06 14:20:00,13.84,13.86,13.82,13.85,30900.0,13.84,13.86,13.82,13.85,30900.0
2011-10-06 14:25:00,13.85,13.86,13.85,13.86,7600.0,13.85,13.86,13.85,13.86,7600.0
2011-10-06 14:30:00,13.86,13.88,13.85,13.85,14600.0,13.86,13.88,13.85,13.85,14600.0
2011-10-06 14:35:00,13.85,13.86,13.81,13.84,20200.0,13.85,13.86,13.81,13.84,20200.0
2011-10-06 14:40:00,13.83,13.88,13.83,13.87,17200.0,13.83,13.88,13.83,13.87,17200.0
2011-10-06 14:45:00,13.86,13.89,13.85,13.87,21300.0,13.86,13.89,13.85,13.87,21300.0
2011-10-06 14:50:00,13.86,13.89,13.83,13.89,18000.0,13.86,13.89,13.83,13.89,18000.0
2011-10-06 14:55:00,13.88,13.92,13.86,13.92,15900.0,13.88,13.92,13.86,13.92,15900.0
2011-10-06 15:00:00,13.91,13.92,13.85,13.87,18200.0,13.91,13.92,13.85,13.87,18200.0
2011-10-06 15:05:00,13.87,13.92,13.87,13.91,21700.0,13.87,13.92,13.87,13.91,21700.0
2011-10-06 15:10:00,13.91,13.93,13.85,13.85,14900.0,13.91,13.93,13.85,13.85,14900.0
2011-10-06 15:15:00,13.84,13.84,13.78,13.79,19100.0,13.84,13.84,13.78,13.79,19100.0
2011-10-06 15:20:00,13.79,13.85,13.79,13.82,23000.0,13.79,13.85,13.79,13.82,23000.0
2011-10-06 15:25:00,13.82,13.91,13.82,13.9,27500.0,13.82,13.91,13.82,13.9,27500.0
2011-10-06 15:30:00,13.89,13.96,13.88,13.9,30600.0,13.89,13.96,13.88,13.9,30600.0
2011-10-06 15:35:00,13.9,14.0,13.89,14.0,34300.0,13.9,14.0,13.89,14.0,34300.0
2011-10-06 15:40:00,13.99,14.07,13.97,14.06,41200.0,13.99,14.07,13.97,14.06,41200.0
2011-10-06 15:45:00,14.06,14.09,13.99,14.08,75400.0,14.06,14.09,13.99,14.08,75400.0
2011-10-06 15:50:00,14.09,14.1,14.03,14.04,95300.0,14.09,14.1,14.03,14.04,95300.0
2011-10-06 15:55:00,14.04,14.1,14.0,14.09,145400.0,14.04,14.1,14.0,14.09,145400.0
2011-10-07 09:30:00,14.14,14.14,13.94,13.98,25900.0,14.14,14.14,13.94,13.98,25900.0
2011-10-07 09:35:00,13.99,14.03,13.93,13.94,24900.0,13.99,14.03,13.93,13.94,24900.0
2011-10-07 09:40:00,13.93,13.99,13.91,13.92,16100.0,13.93,13.99,13.91,13.92,16100.0
2011-10-07 09:45:00,13.92,13.95,13.9,13.94,17100.0,13.92,13.95,13.9,13.94,17100.0
2011-10-07 09:50:00,13.94,13.94,13.85,13.9,16100.0,13.94,13.94,13.85,13.9,16100.0
2011-10-07 09:55:00,13.9,13.96,13.87,13.92,17200.0,13.9,13.96,13.87,13.92,17200.0
2011-10-07 10:00:00,13.9,13.92,13.83,13.88,48000.0,13.9,13.92,13.83,13.88,48000.0
2011-10-07 10:05:00,13.88,13.88,13.77,13.84,46000.0,13.88,13.88,13.77,13.84,46000.0
2011-10-07 10:10:00,13.84,13.89,13.79,13.8,201100.0,13.84,13.89,13.79,13.8,201100.0
2011-10-07 10:15:00,13.81,13.9,13.81,13.89,35300.0,13.81,13.9,13.81,13.89,35300.0
2011-10-07 10:20:00,13.9,13.92,13.86,13.92,98300.0,13.9,13.92,13.86,13.92,98300.0
2011-10-07 10:25:00,13.92,13.96,13.88,13.89,13100.0,13.92,13.96,13.88,13.89,13100.0
2011-10-07 10:30:00,13.89,13.92,13.85,13.86,22700.0,13.89,13.92,13.85,13.86,22700.0
2011-10-07 10:35:00,13.86,13.86,13.8,13.8,16300.0,13.86,13.86,13.8,13.8,16300.0
2011-10-07 10:40:00,13.79,13.81,13.75,13.8,11600.0,13.79,13.81,13.75,13.8,11600.0
2011-10-07 10:45:00,13.78,13.79,13.68,13.68,19600.0,13.78,13.79,13.68,13.68,19600.0
2011-10-07 10:50:00,13.68,13.73,13.67,13.69,34600.0,13.68,13.73,13.67,13.69,34600.0
2011-10-07 10:55:00,13.69,13.74,13.69,13.73,19100.0,13.69,13.74,13.69,13.73,19100.0
2011-10-07 11:00:00,13.74,13.78,13.71,13.73,18800.0,13.74,13.78,13.71,13.73,18800.0
2011-10-07 11:05:00,13.73,13.74,13.71,13.72,19600.0,13.73,13.74,13.71,13.72,19600.0
2011-10-07 11:10:00,13.71,13.73,13.6,13.6,42300.0,13.71,13.73,13.6,13.6,42300.0
2011-10-07 11:15:00,13.61,13.65,13.61,13.61,12400.0,13.61,13.65,13.61,13.61,12400.0
2011-10-07 11:20:00,13.6,13.6,13.49,13.6,43000.0,13.6,13.6,13.49,13.6,43000.0
2011-10-07 11:25:00,13.6,13.62,13.59,13.61,7200.0,13.6,13.62,13.59,13.61,7200.0
2011-10-07 11:30:00,13.61,13.64,13.59,13.64,11700.0,13.61,13.64,13.59,13.64,11700.0
2011-10-07 11:35:00,13.64,13.64,13.53,13.56,8100.0,13.64,13.64,13.53,13.56,8100.0
2011-10-07 11:40:00,13.55,13.64,13.55,13.6,17300.0,13.55,13.64,13.55,13.6,17300.0
2011-10-07 11:45:00,13.61,13.64,13.58,13.58,8600.0,13.61,13.64,13.58,13.58,8600.0
2011-10-07 11:50:00,13.58,13.64,13.58,13.64,11600.0,13.58,13.64,13.58,13.64,11600.0
2011-10-07 11:55:00,13.63,13.64,13.55,13.62,14600.0,13.63,13.64,13.55,13.62,14600.0
2011-10-07 12:00:00,13.62,13.65,13.52,13.6,32700.0,13.62,13.65,13.52,13.6,32700.0
2011-10-07 12:05:00,13.6,13.68,13.57,13.68,24500.0,13.6,13.68,13.57,13.68,24500.0
2011-10-07 12:10:00,13.68,13.73,13.63,13.67,47800.0,13.68,13.73,13.63,13.67,47800.0
2011-10-07 12:15:00,13.67,13.68,13.5,13.5,19600.0,13.67,13.68,13.5,13.5,19600.0
2011-10-07 12:20:00,13.5,13.55,13.45,13.49,14500.0,13.5,13.55,13.45,13.49,14500.0
2011-10-07 12:25:00,13.49,13.56,13.43,13.56,20700.0,13.49,13.56,13.43,13.56,20700.0
2011-10-07 12:30:00,13.56,13.62,13.52,13.58,15800.0,13.56,13.62,13.52,13.58,15800.0
2011-10-07 12:35:00,13.59,13.62,13.55,13.57,15200.0,13.59,13.62,13.55,13.57,15200.0
2011-10-07 12:40:00,13.58,13.63,13.52,13.62,26000.0,13.58,13.63,13.52,13.62,26000.0
2011-10-07 12:45:00,13.62,13.65,13.61,13.63,30200.0,13.62,13.65,13.61,13.63,30200.0
2011-10-07 12:50:00,13.63,13.63,13.58,13.61,17000.0,13.63,13.63,13.58,13.61,17000.0
2011-10-07 12:55:00,13.62,13.62,13.54,13.55,10700.0,13.62,13.62,13.54,13.55,10700.0
2011-10-07 13:00:00,13.55,13.6,13.55,13.59,6200.0,13.55,13.6,13.55,13.59,6200.0
2011-10-07 13:05:00,13.59,13.6,13.56,13.58,8400.0,13.59,13.6,13.56,13.58,8400.0
2011-10-07 13:10:00,13.57,13.62,13.57,13.62,9000.0,13.57,13.62,13.57,13.62,9000.0
2011-10-07 13:15:00,13.63,13.63,13.59,13.6,7900.0,13.63,13.63,13.59,13.6,7900.0
2011-10-07 13:20:00,13.59,13.6,13.57,13.59,7400.0,13.59,13.6,13.57,13.59,7400.0
2011-10-07 13:25:00,13.59,13.63,13.59,13.59,13300.0,13.59,13.63,13.59,13.59,13300.0
2011-10-07 13:30:00,13.59,13.59,13.55,13.55,2700.0,13.59,13.59,13.55,13.55,2700.0
2011-10-07 13:35:00,13.55,13.55,13.49,13.49,25900.0,13.55,13.55,13.49,13.49,25900.0
2011-10-07 13:40:00,13.49,13.5,13.47,13.47,8700.0,13.49,13.5,13.47,13.47,8700.0
2011-10-07 13:45:00,13.47,13.53,13.47,13.53,5400.0,13.47,13.53,13.47,13.53,5400.0
2011-10-07 13:50:00,13.54,13.55,13.53,13.54,5300.0,13.54,13.55,13.53,13.54,5300.0
2011-10-07 13:55:00,13.54,13.6,13.54,13.6,9900.0,13.54,13.6,13.54,13.6,9900.0
2011-10-07 14:00:00,13.6,13.61,13.59,13.6,8500.0,13.6,13.61,13.59,13.6,8500.0
2011-10-07 14:05:00,13.6,13.6,13.56,13.56,6200.0,13.6,13.6,13.56,13.56,6200.0
2011-10-07 14:10:00,13.56,13.56,13.52,13.53,4600.0,13.56,13.56,13.52,13.53,4600.0
2011-10-07 14:15:00,13.52,13.56,13.52,13.54,12800.0,13.52,13.56,13.52,13.54,12800.0
2011-10-07 14:20:00,13.55,13.62,13.55,13.59,29200.0,13.55,13.62,13.55,13.59,29200.0
2011-10-07 14:25:00,13.59,13.62,13.52,13.52,21300.0,13.59,13.62,13.52,13.52,21300.0
2011-10-07 14:30:00,13.53,13.61,13.53,13.6,53400.0,13.53,13.61,13.53,13.6,53400.0
2011-10-07 14:35:00,13.61,13.69,13.61,13.67,40600.0,13.61,13.69,13.61,13.67,40600.0
2011-10-07 14:40:00,13.67,13.67,13.62,13.62,35800.0,13.67,13.67,13.62,13.62,35800.0
2011-10-07 14:45:00,13.62,13.7,13.62,13.68,19900.0,13.62,13.7,13.62,13.68,19900.0
2011-10-07 14:50:00,13.69,13.71,13.65,13.66,14400.0,13.69,13.71,13.65,13.66,14400.0
2011-10-07 14:55:00,13.67,13.71,13.66,13.67,9600.0,13.67,13.71,13.66,13.67,9600.0
2011-10-07 15:00:00,13.66,13.68,13.62,13.64,9600.0,13.66,13.68,13.62,13.64,9600.0
2011-10-07 15:05:00,13.63,13.65,13.63,13.65,11400.0,13.63,13.65,13.63,13.65,11400.0
2011-10-07 15:10:00,13.66,13.68,13.63,13.68,27900.0,13.66,13.68,13.63,13.68,27900.0
2011-10-07 15:15:00,13.69,13.8,13.69,13.77,19400.0,13.69,13.8,13.69,13.77,19400.0
2011-10-07 15:20:00,13.77,13.81,13.77,13.8,20700.0,13.77,13.81,13.77,13.8,20700.0
2011-10-07 15:25:00,13.81,13.83,13.77,13.81,25900.0,13.81,13.83,13.77,13.81,25900.0
2011-10-07 15:30:00,13.82,13.85,13.81,13.82,21900.0,13.82,13.85,13.81,13.82,21900.0
2011-10-07 15:35:00,13.83,13.84,13.77,13.79,30900.0,13.83,13.84,13.77,13.79,30900.0
2011-10-07 15:40:00,13.78,13.82,13.77,13.81,36900.0,13.78,13.82,13.77,13.81,36900.0
2011-10-07 15:45:00,13.81,13.82,13.71,13.72,54500.0,13.81,13.82,13.71,13.72,54500.0
2011-10-07 15:50:00,13.72,13.73,13.57,13.6,54100.0,13.72,13.73,13.57,13.6,54100.0
2011-10-07 15:55:00,13.6,13.66,13.55,13.56,104300.0,13.6,13.66,13.55,13.56,104300.0
2011-10-10 09:30:00,13.82,13.9,13.75,13.8,9600.0,13.82,13.9,13.75,13.8,9600.0
2011-10-10 09:35:00,13.81,13.97,13.8,13.97,14800.0,13.81,13.97,13.8,13.97,14800.0
2011-10-10 09:40:00,13.98,14.03,13.97,13.98,19100.0,13.98,14.03,13.97,13.98,19100.0
2011-10-10 09:45:00,13.97,14.03,13.97,14.02,10000.0,13.97,14.03,13.97,14.02,10000.0
2011-10-10 09:50:00,14.03,14.06,14.02,14.04,6500.0,14.03,14.06,14.02,14.04,6500.0
2011-10-10 09:55:00,14.05,14.12,14.05,14.1,9900.0,14.05,14.12,14.05,14.1,9900.0
2011-10-10 10:00:00,14.1,14.12,14.03,14.06,31200.0,14.1,14.12,14.03,14.06,31200.0
2011-10-10 10:05:00,14.06,14.08,14.01,14.02,17900.0,14.06,14.08,14.01,14.02,17900.0
2011-10-10 10:10:00,14.04,14.14,14.04,14.11,14200.0,14.04,14.14,14.04,14.11,14200.0
2011-10-10 10:15:00,14.13,14.15,14.08,14.14,29900.0,14.13,14.15,14.08,14.14,29900.0
2011-10-10 10:20:00,14.14,14.19,14.14,14.18,23400.0,14.14,14.19,14.14,14.18,23400.0
2011-10-10 10:25:00,14.19,14.19,14.17,14.18,6200.0,14.19,14.19,14.17,14.18,6200.0
2011-10-10 10:30:00,14.18,14.22,14.17,14.21,20500.0,14.18,14.22,14.17,14.21,20500.0
2011-10-10 10:35:00,14.21,14.25,14.2,14.2,23400.0,14.21,14.25,14.2,14.2,23400.0
2011-10-10 10:40:00,14.2,14.26,14.2,14.26,22100.0,14.2,14.26,14.2,14.26,22100.0
2011-10-10 10:45:00,14.26,14.28,14.24,14.24,17700.0,14.26,14.28,14.24,14.24,17700.0
2011-10-10 10:50:00,14.24,14.26,14.24,14.25,24300.0,14.24,14.26,14.24,14.25,24300.0
2011-10-10 10:55:00,14.24,14.25,14.24,14.24,10700.0,14.24,14.25,14.24,14.24,10700.0
2011-10-10 11:00:00,14.24,14.26,14.24,14.26,36100.0,14.24,14.26,14.24,14.26,36100.0
2011-10-10 11:05:00,14.25,14.27,14.25,14.27,24900.0,14.25,14.27,14.25,14.27,24900.0
2011-10-10 11:10:00,14.26,14.26,14.25,14.26,7600.0,14.26,14.26,14.25,14.26,7600.0
2011-10-10 11:15:00,14.27,14.31,14.27,14.31,7600.0,14.27,14.31,14.27,14.31,7600.0
2011-10-10 11:20:00,14.3,14.3,14.25,14.26,17500.0,14.3,14.3,14.25,14.26,17500.0
2011-10-10 11:25:00,14.26,14.27,14.25,14.26,10900.0,14.26,14.27,14.25,14.26,10900.0
2011-10-10 11:30:00,14.26,14.27,14.25,14.26,23900.0,14.26,14.27,14.25,14.26,23900.0
2011-10-10 11:35:00,14.26,14.26,14.26,14.26,58400.0,14.26,14.26,14.26,14.26,58400.0
2011-10-10 11:40:00,14.26,14.26,14.25,14.26,5100.0,14.26,14.26,14.25,14.26,5100.0
2011-10-10 11:45:00,14.26,14.26,14.25,14.25,7000.0,14.26,14.26,14.25,14.25,7000.0
2011-10-10 11:50:00,14.25,14.3,14.25,14.28,12100.0,14.25,14.3,14.25,14.28,12100.0
2011-10-10 11:55:00,14.28,14.32,14.28,14.31,5600.0,14.28,14.32,14.28,14.31,5600.0
2011-10-10 12:00:00,14.3,14.31,14.3,14.31,2500.0,14.3,14.31,14.3,14.31,2500.0
2011-10-10 12:05:00,14.31,14.36,14.31,14.35,14800.0,14.31,14.36,14.31,14.35,14800.0
2011-10-10 12:10:00,14.34,14.36,14.34,14.36,5100.0,14.34,14.36,14.34,14.36,5100.0
2011-10-10 12:15:00,14.34,14.35,14.33,14.34,70200.0,14.34,14.35,14.33,14.34,70200.0
2011-10-10 12:20:00,14.33,14.34,14.3,14.34,26800.0,14.33,14.34,14.3,14.34,26800.0
2011-10-10 12:25:00,14.34,14.38,14.34,14.37,8100.0,14.34,14.38,14.34,14.37,8100.0
2011-10-10 12:30:00,14.37,14.44,14.37,14.43,41000.0,14.37,14.44,14.37,14.43,41000.0
2011-10-10 12:35:00,14.43,14.44,14.43,14.44,3700.0,14.43,14.44,14.43,14.44,3700.0
2011-10-10 12:40:00,14.44,14.49,14.43,14.43,29000.0,14.44,14.49,14.43,14.43,29000.0
2011-10-10 12:45:00,14.42,14.42,14.39,14.4,7600.0,14.42,14.42,14.39,14.4,7600.0
2011-10-10 12:50:00,14.39,14.4,14.38,14.38,6000.0,14.39,14.4,14.38,14.38,6000.0
2011-10-10 12:55:00,14.38,14.42,14.38,14.42,4200.0,14.38,14.42,14.38,14.42,4200.0
2011-10-10 13:00:00,14.41,14.42,14.41,14.42,2200.0,14.41,14.42,14.41,14.42,2200.0
2011-10-10 13:05:00,14.42,14.44,14.42,14.44,7500.0,14.42,14.44,14.42,14.44,7500.0
2011-10-10 13:10:00,14.45,14.45,14.44,14.44,5500.0,14.45,14.45,14.44,14.44,5500.0
2011-10-10 13:15:00,14.44,14.44,14.43,14.44,5800.0,14.44,14.44,14.43,14.44,5800.0
2011-10-10 13:20:00,14.44,14.49,14.44,14.48,15800.0,14.44,14.49,14.44,14.48,15800.0
2011-10-10 13:25:00,14.48,14.48,14.47,14.48,7000.0,14.48,14.48,14.47,14.48,7000.0
2011-10-10 13:30:00,14.48,14.5,14.47,14.49,22400.0,14.48,14.5,14.47,14.49,22400.0
2011-10-10 13:35:00,14.49,14.5,14.47,14.49,16400.0,14.49,14.5,14.47,14.49,16400.0
2011-10-10 13:40:00,14.49,14.55,14.49,14.55,31400.0,14.49,14.55,14.49,14.55,31400.0
2011-10-10 13:45:00,14.54,14.55,14.5,14.54,20100.0,14.54,14.55,14.5,14.54,20100.0
2011-10-10 13:50:00,14.54,14.54,14.49,14.5,14500.0,14.54,14.54,14.49,14.5,14500.0
2011-10-10 13:55:00,14.5,14.52,14.5,14.5,13800.0,14.5,14.52,14.5,14.5,13800.0
2011-10-10 14:00:00,14.5,14.5,14.42,14.43,40800.0,14.5,14.5,14.42,14.43,40800.0
2011-10-10 14:05:00,14.42,14.42,14.34,14.34,19000.0,14.42,14.42,14.34,14.34,19000.0
2011-10-10 14:10:00,14.33,14.34,14.3,14.32,28800.0,14.33,14.34,14.3,14.32,28800.0
2011-10-10 14:15:00,14.32,14.33,14.29,14.29,23400.0,14.32,14.33,14.29,14.29,23400.0
2011-10-10 14:20:00,14.29,14.33,14.29,14.32,15100.0,14.29,14.33,14.29,14.32,15100.0
2011-10-10 14:25:00,14.32,14.33,14.32,14.33,7400.0,14.32,14.33,14.32,14.33,7400.0
2011-10-10 14:30:00,14.33,14.36,14.33,14.36,11600.0,14.33,14.36,14.33,14.36,11600.0
2011-10-10 14:35:00,14.36,14.38,14.36,14.37,9900.0,14.36,14.38,14.36,14.37,9900.0
2011-10-10 14:40:00,14.36,14.36,14.35,14.36,1400.0,14.36,14.36,14.35,14.36,1400.0
2011-10-10 14:45:00,14.35,14.36,14.33,14.34,7300.0,14.35,14.36,14.33,14.34,7300.0
2011-10-10 14:50:00,14.33,14.37,14.33,14.36,8700.0,14.33,14.37,14.33,14.36,8700.0
2011-10-10 14:55:00,14.35,14.36,14.35,14.35,12400.0,14.35,14.36,14.35,14.35,12400.0
2011-10-10 15:00:00,14.35,14.35,14.3,14.3,9300.0,14.35,14.35,14.3,14.3,9300.0
2011-10-10 15:05:00,14.3,14.31,14.24,14.25,16400.0,14.3,14.31,14.24,14.25,16400.0
2011-10-10 15:10:00,14.25,14.26,14.19,14.19,31200.0,14.25,14.26,14.19,14.19,31200.0
2011-10-10 15:15:00,14.19,14.21,14.18,14.21,9300.0,14.19,14.21,14.18,14.21,9300.0
2011-10-10 15:20:00,14.2,14.21,14.12,14.12,25700.0,14.2,14.21,14.12,14.12,25700.0
2011-10-10 15:25:00,14.12,14.21,14.11,14.18,17500.0,14.12,14.21,14.11,14.18,17500.0
2011-10-10 15:30:00,14.18,14.25,14.15,14.24,30800.0,14.18,14.25,14.15,14.24,30800.0
2011-10-10 15:35:00,14.24,14.27,14.21,14.25,23200.0,14.24,14.27,14.21,14.25,23200.0
2011-10-10 15:40:00,14.24,14.31,14.22,14.31,24200.0,14.24,14.31,14.22,14.31,24200.0
2011-10-10 15:45:00,14.31,14.32,14.26,14.29,42700.0,14.31,14.32,14.26,14.29,42700.0
2011-10-10 15:50:00,14.3,14.36,14.25,14.36,129000.0,14.3,14.36,14.25,14.36,129000.0
2011-10-10 15:55:00,14.36,14.42,14.34,14.41,138400.0,14.36,14.42,14.34,14.41,138400.0
2011-10-11 09:30:00,14.24,14.45,14.22,14.22,19900.0,14.24,14.45,14.22,14.22,19900.0
2011-10-11 09:35:00,14.23,14.24,14.13,14.19,27300.0,14.23,14.24,14.13,14.19,27300.0
2011-10-11 09:40:00,14.22,14.22,14.16,14.22,28900.0,14.22,14.22,14.16,14.22,28900.0
2011-10-11 09:45:00,14.24,14.35,14.2,14.35,14100.0,14.24,14.35,14.2,14.35,14100.0
2011-10-11 09:50:00,14.36,14.36,14.31,14.31,4900.0,14.36,14.36,14.31,14.31,4900.0
2011-10-11 09:55:00,14.29,14.31,14.26,14.29,10000.0,14.29,14.31,14.26,14.29,10000.0
2011-10-11 10:00:00,14.29,14.32,14.27,14.3,57500.0,14.29,14.32,14.27,14.3,57500.0
2011-10-11 10:05:00,14.3,14.3,14.25,14.28,39500.0,14.3,14.3,14.25,14.28,39500.0
2011-10-11 10:10:00,14.28,14.3,14.26,14.26,44200.0,14.28,14.3,14.26,14.26,44200.0
2011-10-11 10:15:00,14.26,14.32,14.24,14.3,28700.0,14.26,14.32,14.24,14.3,28700.0
2011-10-11 10:20:00,14.3,14.39,14.29,14.37,17300.0,14.3,14.39,14.29,14.37,17300.0
2011-10-11 10:25:00,14.39,14.43,14.38,14.43,6500.0,14.39,14.43,14.38,14.43,6500.0
2011-10-11 10:30:00,14.43,14.44,14.38,14.42,39800.0,14.43,14.44,14.38,14.42,39800.0
2011-10-11 10:35:00,14.42,14.43,14.34,14.35,14500.0,14.42,14.43,14.34,14.35,14500.0
2011-10-11 10:40:00,14.36,14.42,14.33,14.41,19400.0,14.36,14.42,14.33,14.41,19400.0
2011-10-11 10:45:00,14.41,14.44,14.38,14.38,8200.0,14.41,14.44,14.38,14.38,8200.0
2011-10-11 10:50:00,14.38,14.39,14.34,14.35,33000.0,14.38,14.39,14.34,14.35,33000.0
2011-10-11 10:55:00,14.35,14.4,14.32,14.38,109200.0,14.35,14.4,14.32,14.38,109200.0
2011-10-11 11:00:00,14.38,14.4,14.32,14.4,31100.0,14.38,14.4,14.32,14.4,31100.0
2011-10-11 11:05:00,14.39,14.41,14.37,14.4,14000.0,14.39,14.41,14.37,14.4,14000.0
2011-10-11 11:10:00,14.4,14.41,14.36,14.36,11600.0,14.4,14.41,14.36,14.36,11600.0
2011-10-11 11:15:00,14.36,14.36,14.32,14.32,9400.0,14.36,14.36,14.32,14.32,9400.0
2011-10-11 11:20:00,14.32,14.33,14.25,14.26,16400.0,14.32,14.33,14.25,14.26,16400.0
2011-10-11 11:25:00,14.26,14.28,14.25,14.27,10800.0,14.26,14.28,14.25,14.27,10800.0
2011-10-11 11:30:00,14.27,14.29,14.26,14.27,15000.0,14.27,14.29,14.26,14.27,15000.0
2011-10-11 11:35:00,14.27,14.29,14.26,14.27,7300.0,14.27,14.29,14.26,14.27,7300.0
2011-10-11 11:40:00,14.27,14.39,14.27,14.38,18100.0,14.27,14.39,14.27,14.38,18100.0
2011-10-11 11:45:00,14.4,14.41,14.35,14.36,6600.0,14.4,14.41,14.35,14.36,6600.0
2011-10-11 11:50:00,14.36,14.36,14.23,14.26,18500.0,14.36,14.36,14.23,14.26,18500.0
2011-10-11 11:55:00,14.27,14.3,14.27,14.29,3600.0,14.27,14.3,14.27,14.29,3600.0
2011-10-11 12:00:00,14.29,14.31,14.28,14.28,8900.0,14.29,14.31,14.28,14.28,8900.0
2011-10-11 12:05:00,14.29,14.31,14.28,14.29,8400.0,14.29,14.31,14.28,14.29,8400.0
2011-10-11 12:10:00,14.3,14.31,14.27,14.29,5300.0,14.3,14.31,14.27,14.29,5300.0
2011-10-11 12:15:00,14.28,14.3,14.25,14.25,13300.0,14.28,14.3,14.25,14.25,13300.0
2011-10-11 12:20:00,14.25,14.28,14.25,14.27,9600.0,14.25,14.28,14.25,14.27,9600.0
2011-10-11 12:25:00,14.28,14.28,14.25,14.26,17700.0,14.28,14.28,14.25,14.26,17700.0
2011-10-11 12:30:00,14.26,14.27,14.2,14.23,59200.0,14.26,14.27,14.2,14.23,59200.0
2011-10-11 12:35:00,14.23,14.27,14.19,14.21,16300.0,14.23,14.27,14.19,14.21,16300.0
2011-10-11 12:40:00,14.22,14.23,14.21,14.22,7800.0,14.22,14.23,14.21,14.22,7800.0
2011-10-11 12:45:00,14.23,14.25,14.19,14.2,18100.0,14.23,14.25,14.19,14.2,18100.0
2011-10-11 12:50:00,14.21,14.24,14.21,14.21,17600.0,14.21,14.24,14.21,14.21,17600.0
2011-10-11 12:55:00,14.22,14.24,14.19,14.23,29300.0,14.22,14.24,14.19,14.23,29300.0
2011-10-11 13:00:00,14.24,14.29,14.24,14.28,12400.0,14.24,14.29,14.24,14.28,12400.0
2011-10-11 13:05:00,14.29,14.31,14.26,14.31,9200.0,14.29,14.31,14.26,14.31,9200.0
2011-10-11 13:10:00,14.3,14.3,14.24,14.27,13000.0,14.3,14.3,14.24,14.27,13000.0
2011-10-11 13:15:00,14.27,14.35,14.27,14.34,11800.0,14.27,14.35,14.27,14.34,11800.0
2011-10-11 13:20:00,14.35,14.38,14.32,14.32,67600.0,14.35,14.38,14.32,14.32,67600.0
2011-10-11 13:25:00,14.31,14.36,14.31,14.33,16400.0,14.31,14.36,14.31,14.33,16400.0
2011-10-11 13:30:00,14.34,14.34,14.31,14.32,6800.0,14.34,14.34,14.31,14.32,6800.0
2011-10-11 13:35:00,14.31,14.32,14.29,14.3,9500.0,14.31,14.32,14.29,14.3,9500.0
2011-10-11 13:40:00,14.31,14.33,14.3,14.33,16400.0,14.31,14.33,14.3,14.33,16400.0
2011-10-11 13:45:00,14.32,14.4,14.32,14.4,33100.0,14.32,14.4,14.32,14.4,33100.0
2011-10-11 13:50:00,14.41,14.42,14.38,14.39,48900.0,14.41,14.42,14.38,14.39,48900.0
2011-10-11 13:55:00,14.39,14.4,14.37,14.4,10300.0,14.39,14.4,14.37,14.4,10300.0
2011-10-11 14:00:00,14.4,14.4,14.35,14.35,11600.0,14.4,14.4,14.35,14.35,11600.0
2011-10-11 14:05:00,14.35,14.36,14.32,14.32,36500.0,14.35,14.36,14.32,14.32,36500.0
2011-10-11 14:10:00,14.32,14.36,14.31,14.31,10900.0,14.32,14.36,14.31,14.31,10900.0
2011-10-11 14:15:00,14.31,14.32,14.28,14.28,20300.0,14.31,14.32,14.28,14.28,20300.0
2011-10-11 14:20:00,14.29,14.29,14.25,14.26,13700.0,14.29,14.29,14.25,14.26,13700.0
2011-10-11 14:25:00,14.25,14.26,14.23,14.24,19700.0,14.25,14.26,14.23,14.24,19700.0
2011-10-11 14:30:00,14.22,14.27,14.21,14.25,8100.0,14.22,14.27,14.21,14.25,8100.0
2011-10-11 14:35:00,14.25,14.26,14.23,14.24,4100.0,14.25,14.26,14.23,14.24,4100.0
2011-10-11 14:40:00,14.25,14.26,14.24,14.24,2700.0,14.25,14.26,14.24,14.24,2700.0
2011-10-11 14:45:00,14.24,14.24,14.22,14.22,1700.0,14.24,14.24,14.22,14.22,1700.0
2011-10-11 14:50:00,14.23,14.25,14.23,14.24,2900.0,14.23,14.25,14.23,14.24,2900.0
2011-10-11 14:55:00,14.24,14.29,14.24,14.28,3400.0,14.24,14.29,14.24,14.28,3400.0
2011-10-11 15:00:00,14.29,14.33,14.27,14.28,13000.0,14.29,14.33,14.27,14.28,13000.0
2011-10-11 15:05:00,14.28,14.34,14.27,14.34,20900.0,14.28,14.34,14.27,14.34,20900.0
2011-10-11 15:10:00,14.34,14.34,14.3,14.33,5800.0,14.34,14.34,14.3,14.33,5800.0
2011-10-11 15:15:00,14.33,14.34,14.28,14.28,12200.0,14.33,14.34,14.28,14.28,12200.0
2011-10-11 15:20:00,14.28,14.28,14.23,14.27,19500.0,14.28,14.28,14.23,14.27,19500.0
2011-10-11 15:25:00,14.28,14.3,14.25,14.25,14800.0,14.28,14.3,14.25,14.25,14800.0
2011-10-11 15:30:00,14.25,14.32,14.24,14.32,20100.0,14.25,14.32,14.24,14.32,20100.0
2011-10-11 15:35:00,14.32,14.33,14.29,14.31,23200.0,14.32,14.33,14.29,14.31,23200.0
2011-10-11 15:40:00,14.31,14.37,14.3,14.37,34600.0,14.31,14.37,14.3,14.37,34600.0
2011-10-11 15:45:00,14.36,14.4,14.35,14.37,72300.0,14.36,14.4,14.35,14.37,72300.0
2011-10-11 15:50:00,14.37,14.39,14.32,14.33,81500.0,14.37,14.39,14.32,14.33,81500.0
2011-10-11 15:55:00,14.33,14.36,14.29,14.36,94500.0,14.33,14.36,14.29,14.36,94500.0
2011-10-12 09:30:00,14.45,14.45,14.33,14.36,22500.0,14.45,14.45,14.33,14.36,22500.0
2011-10-12 09:35:00,14.34,14.38,14.32,14.36,11200.0,14.34,14.38,14.32,14.36,11200.0
2011-10-12 09:40:00,14.34,14.5,14.34,14.45,18900.0,14.34,14.5,14.34,14.45,18900.0
2011-10-12 09:45:00,14.45,14.47,14.39,14.44,21600.0,14.45,14.47,14.39,14.44,21600.0
2011-10-12 09:50:00,14.43,14.5,14.43,14.5,12100.0,14.43,14.5,14.43,14.5,12100.0
2011-10-12 09:55:00,14.5,14.53,14.45,14.53,12000.0,14.5,14.53,14.45,14.53,12000.0
2011-10-12 10:00:00,14.53,14.53,14.44,14.46,12600.0,14.53,14.53,14.44,14.46,12600.0
2011-10-12 10:05:00,14.44,14.5,14.42,14.44,13200.0,14.44,14.5,14.42,14.44,13200.0
2011-10-12 10:10:00,14.43,14.53,14.42,14.53,12000.0,14.43,14.53,14.42,14.53,12000.0
2011-10-12 10:15:00,14.54,14.58,14.53,14.56,15400.0,14.54,14.58,14.53,14.56,15400.0
2011-10-12 10:20:00,14.56,14.56,14.5,14.5,6900.0,14.56,14.56,14.5,14.5,6900.0
2011-10-12 10:25:00,14.5,14.55,14.5,14.52,8700.0,14.5,14.55,14.5,14.52,8700.0
2011-10-12 10:30:00,14.53,14.55,14.52,14.55,10900.0,14.53,14.55,14.52,14.55,10900.0
2011-10-12 10:35:00,14.55,14.61,14.55,14.59,53200.0,14.55,14.61,14.55,14.59,53200.0
2011-10-12 10:40:00,14.6,14.6,14.52,14.52,8200.0,14.6,14.6,14.52,14.52,8200.0
2011-10-12 10:45:00,14.51,14.54,14.46,14.49,12800.0,14.51,14.54,14.46,14.49,12800.0
2011-10-12 10:50:00,14.49,14.49,14.43,14.44,7300.0,14.49,14.49,14.43,14.44,7300.0
2011-10-12 10:55:00,14.43,14.45,14.42,14.43,4600.0,14.43,14.45,14.42,14.43,4600.0
2011-10-12 11:00:00,14.42,14.47,14.42,14.47,4400.0,14.42,14.47,14.42,14.47,4400.0
2011-10-12 11:05:00,14.47,14.5,14.46,14.5,10400.0,14.47,14.5,14.46,14.5,10400.0
2011-10-12 11:10:00,14.5,14.5,14.49,14.49,3200.0,14.5,14.5,14.49,14.49,3200.0
2011-10-12 11:15:00,14.49,14.51,14.48,14.49,3300.0,14.49,14.51,14.48,14.49,3300.0
2011-10-12 11:20:00,14.5,14.51,14.46,14.46,5100.0,14.5,14.51,14.46,14.46,5100.0
2011-10-12 11:25:00,14.47,14.51,14.47,14.47,6800.0,14.47,14.51,14.47,14.47,6800.0
2011-10-12 11:30:00,14.47,14.51,14.47,14.5,6500.0,14.47,14.51,14.47,14.5,6500.0
2011-10-12 11:35:00,14.49,14.51,14.48,14.48,4600.0,14.49,14.51,14.48,14.48,4600.0
2011-10-12 11:40:00,14.48,14.5,14.47,14.47,6400.0,14.48,14.5,14.47,14.47,6400.0
2011-10-12 11:45:00,14.47,14.47,14.4,14.4,24900.0,14.47,14.47,14.4,14.4,24900.0
2011-10-12 11:50:00,14.4,14.42,14.38,14.42,7600.0,14.4,14.42,14.38,14.42,7600.0
2011-10-12 11:55:00,14.41,14.41,14.39,14.4,5400.0,14.41,14.41,14.39,14.4,5400.0
2011-10-12 12:00:00,14.4,14.4,14.38,14.4,4400.0,14.4,14.4,14.38,14.4,4400.0
2011-10-12 12:05:00,14.39,14.39,14.34,14.35,2300.0,14.39,14.39,14.34,14.35,2300.0
2011-10-12 12:10:00,14.35,14.37,14.34,14.37,7600.0,14.35,14.37,14.34,14.37,7600.0
2011-10-12 12:15:00,14.38,14.39,14.38,14.39,2300.0,14.38,14.39,14.38,14.39,2300.0
2011-10-12 12:20:00,14.39,14.4,14.38,14.39,2900.0,14.39,14.4,14.38,14.39,2900.0
2011-10-12 12:25:00,14.38,14.4,14.37,14.4,4300.0,14.38,14.4,14.37,14.4,4300.0
2011-10-12 12:30:00,14.4,14.4,14.37,14.37,21800.0,14.4,14.4,14.37,14.37,21800.0
2011-10-12 12:35:00,14.37,14.37,14.35,14.35,7600.0,14.37,14.37,14.35,14.35,7600.0
2011-10-12 12:40:00,14.35,14.36,14.34,14.36,4600.0,14.35,14.36,14.34,14.36,4600.0
2011-10-12 12:45:00,14.35,14.36,14.34,14.34,4300.0,14.35,14.36,14.34,14.34,4300.0
2011-10-12 12:50:00,14.35,14.39,14.35,14.39,9000.0,14.35,14.39,14.35,14.39,9000.0
2011-10-12 12:55:00,14.39,14.39,14.38,14.39,5800.0,14.39,14.39,14.38,14.39,5800.0
2011-10-12 13:00:00,14.39,14.4,14.39,14.4,7500.0,14.39,14.4,14.39,14.4,7500.0
2011-10-12 13:05:00,14.4,14.4,14.39,14.4,20000.0,14.4,14.4,14.39,14.4,20000.0
2011-10-12 13:10:00,14.4,14.4,14.37,14.37,5700.0,14.4,14.4,14.37,14.37,5700.0
2011-10-12 13:15:00,14.37,14.38,14.36,14.36,14500.0,14.37,14.38,14.36,14.36,14500.0
2011-10-12 13:20:00,14.36,14.36,14.35,14.35,4900.0,14.36,14.36,14.35,14.35,4900.0
2011-10-12 13:25:00,14.34,14.34,14.34,14.34,100.0,14.34,14.34,14.34,14.34,100.0
2011-10-12 13:30:00,14.35,14.36,14.35,14.35,20900.0,14.35,14.36,14.35,14.35,20900.0
2011-10-12 13:35:00,14.35,14.36,14.35,14.36,1400.0,14.35,14.36,14.35,14.36,1400.0
2011-10-12 13:40:00,14.36,14.38,14.36,14.36,13800.0,14.36,14.38,14.36,14.36,13800.0
2011-10-12 13:45:00,14.36,14.36,14.33,14.34,6100.0,14.36,14.36,14.33,14.34,6100.0
2011-10-12 13:50:00,14.33,14.33,14.31,14.31,7000.0,14.33,14.33,14.31,14.31,7000.0
2011-10-12 13:55:00,14.31,14.32,14.31,14.32,4100.0,14.31,14.32,14.31,14.32,4100.0
2011-10-12 14:00:00,14.32,14.32,14.28,14.28,45900.0,14.32,14.32,14.28,14.28,45900.0
2011-10-12 14:05:00,14.29,14.31,14.29,14.31,32700.0,14.29,14.31,14.29,14.31,32700.0
2011-10-12 14:10:00,14.31,14.32,14.31,14.32,10100.0,14.31,14.32,14.31,14.32,10100.0
2011-10-12 14:15:00,14.32,14.32,14.27,14.28,20500.0,14.32,14.32,14.27,14.28,20500.0
2011-10-12 14:20:00,14.29,14.29,14.28,14.28,10700.0,14.29,14.29,14.28,14.28,10700.0
2011-10-12 14:25:00,14.29,14.29,14.26,14.28,12900.0,14.29,14.29,14.26,14.28,12900.0
2011-10-12 14:30:00,14.29,14.38,14.29,14.37,13900.0,14.29,14.38,14.29,14.37,13900.0
2011-10-12 14:35:00,14.36,14.37,14.35,14.36,11100.0,14.36,14.37,14.35,14.36,11100.0
2011-10-12 14:40:00,14.38,14.39,14.35,14.35,8000.0,14.38,14.39,14.35,14.35,8000.0
2011-10-12 14:45:00,14.34,14.35,14.32,14.34,5700.0,14.34,14.35,14.32,14.34,5700.0
2011-10-12 14:50:00,14.35,14.35,14.29,14.3,9500.0,14.35,14.35,14.29,14.3,9500.0
2011-10-12 14:55:00,14.29,14.3,14.25,14.28,13800.0,14.29,14.3,14.25,14.28,13800.0
2011-10-12 15:00:00,14.28,14.32,14.28,14.32,9100.0,14.28,14.32,14.28,14.32,9100.0
2011-10-12 15:05:00,14.31,14.38,14.28,14.36,25200.0,14.31,14.38,14.28,14.36,25200.0
2011-10-12 15:10:00,14.35,14.39,14.34,14.38,10600.0,14.35,14.39,14.34,14.38,10600.0
2011-10-12 15:15:00,14.37,14.37,14.3,14.32,9700.0,14.37,14.37,14.3,14.32,9700.0
2011-10-12 15:20:00,14.34,14.35,14.3,14.31,11700.0,14.34,14.35,14.3,14.31,11700.0
2011-10-12 15:25:00,14.32,14.37,14.29,14.34,15000.0,14.32,14.37,14.29,14.34,15000.0
2011-10-12 15:30:00,14.35,14.39,14.34,14.36,22500.0,14.35,14.39,14.34,14.36,22500.0
2011-10-12 15:35:00,14.36,14.38,14.33,14.37,16900.0,14.36,14.38,14.33,14.37,16900.0
2011-10-12 15:40:00,14.38,14.39,14.35,14.36,17600.0,14.38,14.39,14.35,14.36,17600.0
2011-10-12 15:45:00,14.37,14.37,14.23,14.26,31500.0,14.37,14.37,14.23,14.26,31500.0
2011-10-12 15:50:00,14.25,14.32,14.24,14.26,28000.0,14.25,14.32,14.24,14.26,28000.0
2011-10-12 15:55:00,14.26,14.3,14.26,14.27,44400.0,14.26,14.3,14.26,14.27,44400.0
2011-10-13 09:30:00,14.24,14.35,14.22,14.28,8600.0,14.24,14.35,14.22,14.28,8600.0
2011-10-13 09:35:00,14.3,14.31,14.26,14.3,10800.0,14.3,14.31,14.26,14.3,10800.0
2011-10-13 09:40:00,14.29,14.36,14.29,14.31,15100.0,14.29,14.36,14.29,14.31,15100.0
2011-10-13 09:45:00,14.31,14.41,14.3,14.4,7000.0,14.31,14.41,14.3,14.4,7000.0
2011-10-13 09:50:00,14.4,14.4,14.29,14.29,20700.0,14.4,14.4,14.29,14.29,20700.0
2011-10-13 09:55:00,14.3,14.3,14.27,14.29,22800.0,14.3,14.3,14.27,14.29,22800.0
2011-10-13 10:00:00,14.29,14.34,14.28,14.28,12900.0,14.29,14.34,14.28,14.28,12900.0
2011-10-13 10:05:00,14.27,14.3,14.27,14.29,17900.0,14.27,14.3,14.27,14.29,17900.0
2011-10-13 10:10:00,14.29,14.32,14.27,14.27,22700.0,14.29,14.32,14.27,14.27,22700.0
2011-10-13 10:15:00,14.27,14.31,14.2,14.21,28500.0,14.27,14.31,14.2,14.21,28500.0
2011-10-13 10:20:00,14.22,14.3,14.21,14.29,12300.0,14.22,14.3,14.21,14.29,12300.0
2011-10-13 10:25:00,14.3,14.34,14.3,14.32,8500.0,14.3,14.34,14.3,14.32,8500.0
2011-10-13 10:30:00,14.31,14.39,14.31,14.39,8000.0,14.31,14.39,14.31,14.39,8000.0
2011-10-13 10:35:00,14.39,14.39,14.34,14.35,5100.0,14.39,14.39,14.34,14.35,5100.0
2011-10-13 10:40:00,14.36,14.36,14.28,14.28,6800.0,14.36,14.36,14.28,14.28,6800.0
2011-10-13 10:45:00,14.27,14.28,14.25,14.26,10100.0,14.27,14.28,14.25,14.26,10100.0
2011-10-13 10:50:00,14.27,14.31,14.26,14.28,5500.0,14.27,14.31,14.26,14.28,5500.0
2011-10-13 10:55:00,14.29,14.31,14.26,14.26,10000.0,14.29,14.31,14.26,14.26,10000.0
2011-10-13 11:00:00,14.27,14.29,14.25,14.26,5600.0,14.27,14.29,14.25,14.26,5600.0
2011-10-13 11:05:00,14.29,14.29,14.24,14.25,5700.0,14.29,14.29,14.24,14.25,5700.0
2011-10-13 11:10:00,14.26,14.3,14.26,14.3,4300.0,14.26,14.3,14.26,14.3,4300.0
2011-10-13 11:15:00,14.29,14.3,14.22,14.22,11100.0,14.29,14.3,14.22,14.22,11100.0
2011-10-13 11:20:00,14.21,14.25,14.21,14.24,9600.0,14.21,14.25,14.21,14.24,9600.0
2011-10-13 11:25:00,14.23,14.23,14.21,14.22,3700.0,14.23,14.23,14.21,14.22,3700.0
2011-10-13 11:30:00,14.21,14.27,14.21,14.25,6600.0,14.21,14.27,14.21,14.25,6600.0
2011-10-13 11:35:00,14.25,14.27,14.25,14.27,3400.0,14.25,14.27,14.25,14.27,3400.0
2011-10-13 11:40:00,14.28,14.3,14.27,14.3,5200.0,14.28,14.3,14.27,14.3,5200.0
2011-10-13 11:45:00,14.31,14.33,14.3,14.33,5500.0,14.31,14.33,14.3,14.33,5500.0
2011-10-13 11:50:00,14.33,14.34,14.32,14.32,4000.0,14.33,14.34,14.32,14.32,4000.0
2011-10-13 11:55:00,14.32,14.35,14.32,14.35,2400.0,14.32,14.35,14.32,14.35,2400.0
2011-10-13 12:00:00,14.34,14.37,14.33,14.36,3100.0,14.34,14.37,14.33,14.36,3100.0
2011-10-13 12:05:00,14.37,14.37,14.35,14.35,4500.0,14.37,14.37,14.35,14.35,4500.0
2011-10-13 12:10:00,14.35,14.36,14.32,14.32,3200.0,14.35,14.36,14.32,14.32,3200.0
2011-10-13 12:15:00,14.32,14.35,14.32,14.33,2000.0,14.32,14.35,14.32,14.33,2000.0
2011-10-13 12:20:00,14.34,14.34,14.27,14.27,22500.0,14.34,14.34,14.27,14.27,22500.0
2011-10-13 12:25:00,14.27,14.28,14.26,14.26,4200.0,14.27,14.28,14.26,14.26,4200.0
2011-10-13 12:30:00,14.26,14.26,14.22,14.23,7900.0,14.26,14.26,14.22,14.23,7900.0
2011-10-13 12:35:00,14.24,14.24,14.17,14.2,15400.0,14.24,14.24,14.17,14.2,15400.0
2011-10-13 12:40:00,14.2,14.21,14.18,14.21,14600.0,14.2,14.21,14.18,14.21,14600.0
2011-10-13 12:45:00,14.2,14.22,14.2,14.2,3600.0,14.2,14.22,14.2,14.2,3600.0
2011-10-13 12:50:00,14.21,14.22,14.2,14.2,3000.0,14.21,14.22,14.2,14.2,3000.0
2011-10-13 12:55:00,14.21,14.23,14.21,14.21,4400.0,14.21,14.23,14.21,14.21,4400.0
2011-10-13 13:00:00,14.21,14.22,14.18,14.19,3300.0,14.21,14.22,14.18,14.19,3300.0
2011-10-13 13:05:00,14.19,14.24,14.16,14.21,7000.0,14.19,14.24,14.16,14.21,7000.0
2011-10-13 13:10:00,14.22,14.25,14.21,14.24,11500.0,14.22,14.25,14.21,14.24,11500.0
2011-10-13 13:15:00,14.23,14.23,14.23,14.23,2000.0,14.23,14.23,14.23,14.23,2000.0
2011-10-13 13:20:00,14.22,14.24,14.21,14.24,2200.0,14.22,14.24,14.21,14.24,2200.0
2011-10-13 13:25:00,14.24,14.31,14.24,14.31,7400.0,14.24,14.31,14.24,14.31,7400.0
2011-10-13 13:30:00,14.31,14.31,14.29,14.31,3200.0,14.31,14.31,14.29,14.31,3200.0
2011-10-13 13:35:00,14.32,14.34,14.29,14.29,8800.0,14.32,14.34,14.29,14.29,8800.0
2011-10-13 13:40:00,14.3,14.3,14.29,14.3,17700.0,14.3,14.3,14.29,14.3,17700.0
2011-10-13 13:45:00,14.31,14.32,14.29,14.29,15000.0,14.31,14.32,14.29,14.29,15000.0
2011-10-13 13:50:00,14.3,14.3,14.28,14.29,6600.0,14.3,14.3,14.28,14.29,6600.0
2011-10-13 13:55:00,14.3,14.3,14.28,14.28,6800.0,14.3,14.3,14.28,14.28,6800.0
2011-10-13 14:00:00,14.28,14.29,14.27,14.27,4600.0,14.28,14.29,14.27,14.27,4600.0
2011-10-13 14:05:00,14.28,14.31,14.28,14.3,5900.0,14.28,14.31,14.28,14.3,5900.0
2011-10-13 14:10:00,14.3,14.3,14.26,14.28,7500.0,14.3,14.3,14.26,14.28,7500.0
2011-10-13 14:15:00,14.28,14.3,14.27,14.29,7000.0,14.28,14.3,14.27,14.29,7000.0
2011-10-13 14:20:00,14.29,14.3,14.27,14.28,9600.0,14.29,14.3,14.27,14.28,9600.0
2011-10-13 14:25:00,14.27,14.27,14.25,14.27,7300.0,14.27,14.27,14.25,14.27,7300.0
2011-10-13 14:30:00,14.26,14.3,14.26,14.29,7300.0,14.26,14.3,14.26,14.29,7300.0
2011-10-13 14:35:00,14.3,14.32,14.29,14.31,9000.0,14.3,14.32,14.29,14.31,9000.0
2011-10-13 14:40:00,14.32,14.33,14.3,14.32,4500.0,14.32,14.33,14.3,14.32,4500.0
2011-10-13 14:45:00,14.32,14.38,14.31,14.37,11700.0,14.32,14.38,14.31,14.37,11700.0
2011-10-13 14:50:00,14.38,14.38,14.34,14.37,9400.0,14.38,14.38,14.34,14.37,9400.0
2011-10-13 14:55:00,14.36,14.37,14.34,14.36,7800.0,14.36,14.37,14.34,14.36,7800.0
2011-10-13 15:00:00,14.35,14.39,14.34,14.36,8200.0,14.35,14.39,14.34,14.36,8200.0
2011-10-13 15:05:00,14.38,14.4,14.38,14.39,3600.0,14.38,14.4,14.38,14.39,3600.0
2011-10-13 15:10:00,14.4,14.41,14.37,14.38,8000.0,14.4,14.41,14.37,14.38,8000.0
2011-10-13 15:15:00,14.39,14.41,14.38,14.39,11000.0,14.39,14.41,14.38,14.39,11000.0
2011-10-13 15:20:00,14.4,14.41,14.34,14.34,15000.0,14.4,14.41,14.34,14.34,15000.0
2011-10-13 15:25:00,14.34,14.34,14.27,14.28,41200.0,14.34,14.34,14.27,14.28,41200.0
2011-10-13 15:30:00,14.27,14.3,14.25,14.28,16500.0,14.27,14.3,14.25,14.28,16500.0
2011-10-13 15:35:00,14.29,14.31,14.27,14.29,13000.0,14.29,14.31,14.27,14.29,13000.0
2011-10-13 15:40:00,14.29,14.33,14.26,14.27,16900.0,14.29,14.33,14.26,14.27,16900.0
2011-10-13 15:45:00,14.27,14.31,14.23,14.26,27000.0,14.27,14.31,14.23,14.26,27000.0
2011-10-13 15:50:00,14.27,14.29,14.25,14.27,28700.0,14.27,14.29,14.25,14.27,28700.0
2011-10-13 15:55:00,14.27,14.3,14.25,14.29,35400.0,14.27,14.3,14.25,14.29,35400.0
2011-10-14 09:30:00,14.44,14.44,14.34,14.35,8800.0,14.44,14.44,14.34,14.35,8800.0
2011-10-14 09:35:00,14.35,14.35,14.22,14.25,13800.0,14.35,14.35,14.22,14.25,13800.0
2011-10-14 09:40:00,14.26,14.26,14.19,14.2,32000.0,14.26,14.26,14.19,14.2,32000.0
2011-10-14 09:45:00,14.2,14.2,14.19,14.19,14600.0,14.2,14.2,14.19,14.19,14600.0
2011-10-14 09:50:00,14.19,14.2,14.16,14.19,10100.0,14.19,14.2,14.16,14.19,10100.0
2011-10-14 09:55:00,14.19,14.2,14.14,14.2,18000.0,14.19,14.2,14.14,14.2,18000.0
2011-10-14 10:00:00,14.19,14.23,14.19,14.23,6500.0,14.19,14.23,14.19,14.23,6500.0
2011-10-14 10:05:00,14.24,14.3,14.24,14.29,8700.0,14.24,14.3,14.24,14.29,8700.0
2011-10-14 10:10:00,14.28,14.3,14.28,14.3,6600.0,14.28,14.3,14.28,14.3,6600.0
2011-10-14 10:15:00,14.29,14.29,14.25,14.26,10200.0,14.29,14.29,14.25,14.26,10200.0
2011-10-14 10:20:00,14.25,14.25,14.18,14.22,32100.0,14.25,14.25,14.18,14.22,32100.0
2011-10-14 10:25:00,14.21,14.22,14.14,14.14,5200.0,14.21,14.22,14.14,14.14,5200.0
2011-10-14 10:30:00,14.15,14.2,14.15,14.2,9500.0,14.15,14.2,14.15,14.2,9500.0
2011-10-14 10:35:00,14.2,14.2,14.19,14.19,4300.0,14.2,14.2,14.19,14.19,4300.0
2011-10-14 10:40:00,14.18,14.2,14.17,14.19,6100.0,14.18,14.2,14.17,14.19,6100.0
2011-10-14 10:45:00,14.19,14.21,14.19,14.19,4600.0,14.19,14.21,14.19,14.19,4600.0
2011-10-14 10:50:00,14.2,14.21,14.16,14.16,6200.0,14.2,14.21,14.16,14.16,6200.0
2011-10-14 10:55:00,14.17,14.24,14.17,14.24,2800.0,14.17,14.24,14.17,14.24,2800.0
2011-10-14 11:00:00,14.24,14.26,14.24,14.25,4200.0,14.24,14.26,14.24,14.25,4200.0
2011-10-14 11:05:00,14.26,14.26,14.24,14.24,9000.0,14.26,14.26,14.24,14.24,9000.0
2011-10-14 11:10:00,14.24,14.24,14.23,14.24,4700.0,14.24,14.24,14.23,14.24,4700.0
2011-10-14 11:15:00,14.24,14.25,14.23,14.24,7900.0,14.24,14.25,14.23,14.24,7900.0
2011-10-14 11:20:00,14.23,14.23,14.17,14.17,6700.0,14.23,14.23,14.17,14.17,6700.0
2011-10-14 11:25:00,14.17,14.17,14.12,14.13,4900.0,14.17,14.17,14.12,14.13,4900.0
2011-10-14 11:30:00,14.13,14.15,14.13,14.14,3100.0,14.13,14.15,14.13,14.14,3100.0
2011-10-14 11:35:00,14.14,14.14,14.13,14.13,3900.0,14.14,14.14,14.13,14.13,3900.0
2011-10-14 11:40:00,14.13,14.14,14.13,14.13,2500.0,14.13,14.14,14.13,14.13,2500.0
2011-10-14 11:45:00,14.13,14.14,14.12,14.14,2900.0,14.13,14.14,14.12,14.14,2900.0
2011-10-14 11:50:00,14.13,14.14,14.12,14.14,1700.0,14.13,14.14,14.12,14.14,1700.0
2011-10-14 11:55:00,14.13,14.14,14.12,14.13,5100.0,14.13,14.14,14.12,14.13,5100.0
2011-10-14 12:00:00,14.12,14.12,14.08,14.08,10500.0,14.12,14.12,14.08,14.08,10500.0
2011-10-14 12:05:00,14.08,14.08,14.04,14.04,6300.0,14.08,14.08,14.04,14.04,6300.0
2011-10-14 12:10:00,14.04,14.05,14.02,14.02,8200.0,14.04,14.05,14.02,14.02,8200.0
2011-10-14 12:15:00,14.02,14.03,14.01,14.03,5400.0,14.02,14.03,14.01,14.03,5400.0
2011-10-14 12:20:00,14.02,14.02,14.02,14.02,4100.0,14.02,14.02,14.02,14.02,4100.0
2011-10-14 12:25:00,14.03,14.03,14.02,14.02,5200.0,14.03,14.03,14.02,14.02,5200.0
2011-10-14 12:30:00,14.02,14.07,14.02,14.06,5500.0,14.02,14.07,14.02,14.06,5500.0
2011-10-14 12:35:00,14.06,14.07,14.06,14.06,2800.0,14.06,14.07,14.06,14.06,2800.0
2011-10-14 12:40:00,14.05,14.07,14.04,14.06,41100.0,14.05,14.07,14.04,14.06,41100.0
2011-10-14 12:45:00,14.06,14.07,14.05,14.05,9900.0,14.06,14.07,14.05,14.05,9900.0
2011-10-14 12:50:00,14.06,14.06,14.05,14.05,2700.0,14.06,14.06,14.05,14.05,2700.0
2011-10-14 12:55:00,14.05,14.06,14.05,14.05,3100.0,14.05,14.06,14.05,14.05,3100.0
2011-10-14 13:00:00,14.06,14.07,14.05,14.07,5300.0,14.06,14.07,14.05,14.07,5300.0
2011-10-14 13:05:00,14.07,14.07,14.05,14.06,5800.0,14.07,14.07,14.05,14.06,5800.0
2011-10-14 13:10:00,14.05,14.06,14.05,14.06,3200.0,14.05,14.06,14.05,14.06,3200.0
2011-10-14 13:15:00,14.05,14.1,14.05,14.1,7400.0,14.05,14.1,14.05,14.1,7400.0
2011-10-14 13:20:00,14.09,14.09,14.08,14.09,4700.0,14.09,14.09,14.08,14.09,4700.0
2011-10-14 13:25:00,14.08,14.09,14.08,14.08,2700.0,14.08,14.09,14.08,14.08,2700.0
2011-10-14 13:30:00,14.08,14.08,14.07,14.07,4200.0,14.08,14.08,14.07,14.07,4200.0
2011-10-14 13:35:00,14.07,14.08,14.07,14.08,3000.0,14.07,14.08,14.07,14.08,3000.0
2011-10-14 13:40:00,14.08,14.08,14.07,14.08,5800.0,14.08,14.08,14.07,14.08,5800.0
2011-10-14 13:45:00,14.08,14.1,14.07,14.1,12000.0,14.08,14.1,14.07,14.1,12000.0
2011-10-14 13:50:00,14.1,14.1,14.08,14.09,9600.0,14.1,14.1,14.08,14.09,9600.0
2011-10-14 13:55:00,14.09,14.13,14.09,14.13,9000.0,14.09,14.13,14.09,14.13,9000.0
2011-10-14 14:00:00,14.13,14.13,14.11,14.12,7900.0,14.13,14.13,14.11,14.12,7900.0
2011-10-14 14:05:00,14.12,14.13,14.1,14.12,5500.0,14.12,14.13,14.1,14.12,5500.0
2011-10-14 14:10:00,14.11,14.11,14.09,14.09,4100.0,14.11,14.11,14.09,14.09,4100.0
2011-10-14 14:15:00,14.09,14.1,14.09,14.1,10400.0,14.09,14.1,14.09,14.1,10400.0
2011-10-14 14:20:00,14.1,14.1,14.09,14.1,3500.0,14.1,14.1,14.09,14.1,3500.0
2011-10-14 14:25:00,14.1,14.1,14.09,14.09,3500.0,14.1,14.1,14.09,14.09,3500.0
2011-10-14 14:30:00,14.09,14.1,14.07,14.08,7400.0,14.09,14.1,14.07,14.08,7400.0
2011-10-14 14:35:00,14.07,14.09,14.07,14.08,11600.0,14.07,14.09,14.07,14.08,11600.0
2011-10-14 14:40:00,14.08,14.08,14.06,14.07,11200.0,14.08,14.08,14.06,14.07,11200.0
2011-10-14 14:45:00,14.07,14.07,14.06,14.06,2600.0,14.07,14.07,14.06,14.06,2600.0
2011-10-14 14:50:00,14.06,14.07,14.06,14.07,3700.0,14.06,14.07,14.06,14.07,3700.0
2011-10-14 14:55:00,14.07,14.1,14.06,14.1,20800.0,14.07,14.1,14.06,14.1,20800.0
2011-10-14 15:00:00,14.1,14.11,14.09,14.1,15200.0,14.1,14.11,14.09,14.1,15200.0
2011-10-14 15:05:00,14.1,14.1,14.09,14.09,10600.0,14.1,14.1,14.09,14.09,10600.0
2011-10-14 15:10:00,14.09,14.09,14.05,14.06,28100.0,14.09,14.09,14.05,14.06,28100.0
2011-10-14 15:15:00,14.07,14.07,14.06,14.06,17300.0,14.07,14.07,14.06,14.06,17300.0
2011-10-14 15:20:00,14.07,14.07,14.05,14.05,17100.0,14.07,14.07,14.05,14.05,17100.0
2011-10-14 15:25:00,14.05,14.06,14.05,14.05,17700.0,14.05,14.06,14.05,14.05,17700.0
2011-10-14 15:30:00,14.06,14.08,14.05,14.08,38000.0,14.06,14.08,14.05,14.08,38000.0
2011-10-14 15:35:00,14.08,14.09,14.07,14.08,22900.0,14.08,14.09,14.07,14.08,22900.0
2011-10-14 15:40:00,14.08,14.1,14.07,14.1,23500.0,14.08,14.1,14.07,14.1,23500.0
2011-10-14 15:45:00,14.1,14.1,14.04,14.06,36600.0,14.1,14.1,14.04,14.06,36600.0
2011-10-14 15:50:00,14.07,14.07,14.01,14.03,51400.0,14.07,14.07,14.01,14.03,51400.0
2011-10-14 15:55:00,14.03,14.06,14.02,14.04,86000.0,14.03,14.06,14.02,14.04,86000.0
2011-10-17 09:30:00,13.89,13.98,13.84,13.87,27000.0,13.89,13.98,13.84,13.87,27000.0
2011-10-17 09:35:00,13.87,13.95,13.84,13.92,10800.0,13.87,13.95,13.84,13.92,10800.0
2011-10-17 09:40:00,13.92,13.99,13.92,13.99,6000.0,13.92,13.99,13.92,13.99,6000.0
2011-10-17 09:45:00,13.98,14.06,13.98,14.06,12300.0,13.98,14.06,13.98,14.06,12300.0
2011-10-17 09:50:00,14.06,14.08,14.03,14.04,19100.0,14.06,14.08,14.03,14.04,19100.0
2011-10-17 09:55:00,14.03,14.04,13.97,13.97,12100.0,14.03,14.04,13.97,13.97,12100.0
2011-10-17 10:00:00,13.97,13.98,13.9,13.91,20300.0,13.97,13.98,13.9,13.91,20300.0
2011-10-17 10:05:00,13.91,13.96,13.9,13.96,4500.0,13.91,13.96,13.9,13.96,4500.0
2011-10-17 10:10:00,13.96,13.98,13.95,13.95,8200.0,13.96,13.98,13.95,13.95,8200.0
2011-10-17 10:15:00,13.94,13.95,13.91,13.93,7500.0,13.94,13.95,13.91,13.93,7500.0
2011-10-17 10:20:00,13.94,13.95,13.93,13.94,5900.0,13.94,13.95,13.93,13.94,5900.0
2011-10-17 10:25:00,13.94,13.96,13.93,13.95,5800.0,13.94,13.96,13.93,13.95,5800.0
2011-10-17 10:30:00,13.96,14.0,13.96,13.99,12500.0,13.96,14.0,13.96,13.99,12500.0
2011-10-17 10:35:00,13.99,14.03,13.99,14.02,5900.0,13.99,14.03,13.99,14.02,5900.0
2011-10-17 10:40:00,14.03,14.04,14.0,14.01,21500.0,14.03,14.04,14.0,14.01,21500.0
2011-10-17 10:45:00,14.0,14.04,13.99,14.02,9100.0,14.0,14.04,13.99,14.02,9100.0
2011-10-17 10:50:00,14.02,14.04,13.99,14.0,26400.0,14.02,14.04,13.99,14.0,26400.0
2011-10-17 10:55:00,14.0,14.0,13.95,13.95,5200.0,14.0,14.0,13.95,13.95,5200.0
2011-10-17 11:00:00,13.95,13.97,13.93,13.93,13400.0,13.95,13.97,13.93,13.93,13400.0
2011-10-17 11:05:00,13.93,13.95,13.93,13.95,6600.0,13.93,13.95,13.93,13.95,6600.0
2011-10-17 11:10:00,13.96,13.96,13.93,13.96,7900.0,13.96,13.96,13.93,13.96,7900.0
2011-10-17 11:15:00,13.96,13.99,13.95,13.98,11400.0,13.96,13.99,13.95,13.98,11400.0
2011-10-17 11:20:00,13.99,14.04,13.99,14.04,9900.0,13.99,14.04,13.99,14.04,9900.0
2011-10-17 11:25:00,14.04,14.07,14.04,14.07,8200.0,14.04,14.07,14.04,14.07,8200.0
2011-10-17 11:30:00,14.07,14.1,14.06,14.1,10400.0,14.07,14.1,14.06,14.1,10400.0
2011-10-17 11:35:00,14.1,14.1,14.08,14.08,7200.0,14.1,14.1,14.08,14.08,7200.0
2011-10-17 11:40:00,14.09,14.1,14.03,14.04,4600.0,14.09,14.1,14.03,14.04,4600.0
2011-10-17 11:45:00,14.03,14.03,13.94,13.96,21900.0,14.03,14.03,13.94,13.96,21900.0
2011-10-17 11:50:00,13.97,14.01,13.97,13.98,17400.0,13.97,14.01,13.97,13.98,17400.0
2011-10-17 11:55:00,13.97,14.0,13.94,13.94,6900.0,13.97,14.0,13.94,13.94,6900.0
2011-10-17 12:00:00,13.93,13.93,13.91,13.93,1600.0,13.93,13.93,13.91,13.93,1600.0
2011-10-17 12:05:00,13.93,13.93,13.9,13.92,2500.0,13.93,13.93,13.9,13.92,2500.0
2011-10-17 12:10:00,13.92,13.95,13.9,13.95,16000.0,13.92,13.95,13.9,13.95,16000.0
2011-10-17 12:15:00,13.95,13.96,13.94,13.96,2800.0,13.95,13.96,13.94,13.96,2800.0
2011-10-17 12:20:00,13.96,13.98,13.96,13.96,4500.0,13.96,13.98,13.96,13.96,4500.0
2011-10-17 12:25:00,13.96,13.99,13.96,13.98,2800.0,13.96,13.99,13.96,13.98,2800.0
2011-10-17 12:30:00,13.97,13.98,13.96,13.97,1500.0,13.97,13.98,13.96,13.97,1500.0
2011-10-17 12:35:00,13.97,13.98,13.95,13.98,7700.0,13.97,13.98,13.95,13.98,7700.0
2011-10-17 12:40:00,13.98,14.0,13.97,14.0,3500.0,13.98,14.0,13.97,14.0,3500.0
2011-10-17 12:45:00,14.0,14.0,13.94,13.94,5800.0,14.0,14.0,13.94,13.94,5800.0
2011-10-17 12:50:00,13.95,13.96,13.94,13.95,3500.0,13.95,13.96,13.94,13.95,3500.0
2011-10-17 12:55:00,13.93,13.95,13.93,13.95,1400.0,13.93,13.95,13.93,13.95,1400.0
2011-10-17 13:00:00,13.95,13.95,13.94,13.94,7600.0,13.95,13.95,13.94,13.94,7600.0
2011-10-17 13:05:00,13.93,13.95,13.93,13.95,7300.0,13.93,13.95,13.93,13.95,7300.0
2011-10-17 13:10:00,13.95,13.96,13.95,13.96,1400.0,13.95,13.96,13.95,13.96,1400.0
2011-10-17 13:15:00,13.96,13.99,13.96,13.99,10100.0,13.96,13.99,13.96,13.99,10100.0
2011-10-17 13:20:00,14.0,14.0,13.99,14.0,600.0,14.0,14.0,13.99,14.0,600.0
2011-10-17 13:25:00,14.0,14.03,13.99,14.0,24100.0,14.0,14.03,13.99,14.0,24100.0
2011-10-17 13:30:00,13.99,13.99,13.98,13.99,3400.0,13.99,13.99,13.98,13.99,3400.0
2011-10-17 13:35:00,13.99,13.99,13.95,13.95,18500.0,13.99,13.99,13.95,13.95,18500.0
2011-10-17 13:40:00,13.96,14.01,13.96,14.01,16000.0,13.96,14.01,13.96,14.01,16000.0
2011-10-17 13:45:00,14.01,14.03,13.96,13.96,29400.0,14.01,14.03,13.96,13.96,29400.0
2011-10-17 13:50:00,13.97,14.0,13.96,13.98,6300.0,13.97,14.0,13.96,13.98,6300.0
2011-10-17 13:55:00,13.98,13.99,13.96,13.99,8200.0,13.98,13.99,13.96,13.99,8200.0
2011-10-17 14:00:00,13.98,14.0,13.98,13.99,4800.0,13.98,14.0,13.98,13.99,4800.0
2011-10-17 14:05:00,13.99,13.99,13.93,13.94,10500.0,13.99,13.99,13.93,13.94,10500.0
2011-10-17 14:10:00,13.95,13.98,13.94,13.98,5900.0,13.95,13.98,13.94,13.98,5900.0
2011-10-17 14:15:00,13.97,13.97,13.95,13.95,5900.0,13.97,13.97,13.95,13.95,5900.0
2011-10-17 14:20:00,13.96,13.97,13.96,13.96,5600.0,13.96,13.97,13.96,13.96,5600.0
2011-10-17 14:25:00,13.96,13.97,13.95,13.96,7600.0,13.96,13.97,13.95,13.96,7600.0
2011-10-17 14:30:00,13.96,13.96,13.94,13.94,7300.0,13.96,13.96,13.94,13.94,7300.0
2011-10-17 14:35:00,13.94,13.95,13.92,13.93,4600.0,13.94,13.95,13.92,13.93,4600.0
2011-10-17 14:40:00,13.93,13.93,13.88,13.89,11400.0,13.93,13.93,13.88,13.89,11400.0
2011-10-17 14:45:00,13.88,13.89,13.86,13.86,6600.0,13.88,13.89,13.86,13.86,6600.0
2011-10-17 14:50:00,13.87,13.87,13.85,13.85,4300.0,13.87,13.87,13.85,13.85,4300.0
2011-10-17 14:55:00,13.85,13.95,13.85,13.95,29400.0,13.85,13.95,13.85,13.95,29400.0
2011-10-17 15:00:00,13.95,13.99,13.95,13.99,37200.0,13.95,13.99,13.95,13.99,37200.0
2011-10-17 15:05:00,13.99,13.99,13.95,13.96,7400.0,13.99,13.99,13.95,13.96,7400.0
2011-10-17 15:10:00,13.95,14.01,13.94,13.96,17100.0,13.95,14.01,13.94,13.96,17100.0
2011-10-17 15:15:00,13.97,13.99,13.96,13.97,6800.0,13.97,13.99,13.96,13.97,6800.0
2011-10-17 15:20:00,13.97,13.98,13.95,13.97,7100.0,13.97,13.98,13.95,13.97,7100.0
2011-10-17 15:25:00,13.98,13.99,13.96,13.97,11100.0,13.98,13.99,13.96,13.97,11100.0
2011-10-17 15:30:00,13.98,14.02,13.95,13.96,15500.0,13.98,14.02,13.95,13.96,15500.0
2011-10-17 15:35:00,13.96,13.98,13.92,13.93,13900.0,13.96,13.98,13.92,13.93,13900.0
2011-10-17 15:40:00,13.93,13.99,13.91,13.99,18900.0,13.93,13.99,13.91,13.99,18900.0
2011-10-17 15:45:00,13.99,13.99,13.92,13.94,28600.0,13.99,13.99,13.92,13.94,28600.0
2011-10-17 15:50:00,13.95,13.97,13.89,13.9,32900.0,13.95,13.97,13.89,13.9,32900.0
2011-10-17 15:55:00,13.9,13.92,13.86,13.92,45100.0,13.9,13.92,13.86,13.92,45100.0
2011-10-18 09:30:00,13.88,14.12,13.82,14.06,13600.0,13.88,14.12,13.82,14.06,13600.0
2011-10-18 09:35:00,14.02,14.06,13.97,13.97,12800.0,14.02,14.06,13.97,13.97,12800.0
2011-10-18 09:40:00,13.97,14.03,13.95,13.96,23300.0,13.97,14.03,13.95,13.96,23300.0
2011-10-18 09:45:00,13.95,13.97,13.74,13.8,50200.0,13.95,13.97,13.74,13.8,50200.0
2011-10-18 09:50:00,13.81,13.82,13.68,13.7,18300.0,13.81,13.82,13.68,13.7,18300.0
2011-10-18 09:55:00,13.68,13.69,13.61,13.62,19100.0,13.68,13.69,13.61,13.62,19100.0
2011-10-18 10:00:00,13.62,13.68,13.6,13.6,26900.0,13.62,13.68,13.6,13.6,26900.0
2011-10-18 10:05:00,13.6,13.74,13.6,13.74,8200.0,13.6,13.74,13.6,13.74,8200.0
2011-10-18 10:10:00,13.75,13.85,13.75,13.85,21100.0,13.75,13.85,13.75,13.85,21100.0
2011-10-18 10:15:00,13.85,13.89,13.78,13.78,33700.0,13.85,13.89,13.78,13.78,33700.0
2011-10-18 10:20:00,13.78,13.86,13.77,13.83,18700.0,13.78,13.86,13.77,13.83,18700.0
2011-10-18 10:25:00,13.82,13.91,13.82,13.91,15600.0,13.82,13.91,13.82,13.91,15600.0
2011-10-18 10:30:00,13.92,13.92,13.88,13.91,11600.0,13.92,13.92,13.88,13.91,11600.0
2011-10-18 10:35:00,13.91,13.94,13.86,13.89,16200.0,13.91,13.94,13.86,13.89,16200.0
2011-10-18 10:40:00,13.89,13.98,13.89,13.97,2700.0,13.89,13.98,13.89,13.97,2700.0
2011-10-18 10:45:00,13.97,14.0,13.97,13.98,3500.0,13.97,14.0,13.97,13.98,3500.0
2011-10-18 10:50:00,13.99,14.05,13.98,14.01,6200.0,13.99,14.05,13.98,14.01,6200.0
2011-10-18 10:55:00,14.02,14.06,14.01,14.02,7600.0,14.02,14.06,14.01,14.02,7600.0
2011-10-18 11:00:00,14.01,14.03,14.01,14.01,3300.0,14.01,14.03,14.01,14.01,3300.0
2011-10-18 11:05:00,14.02,14.03,14.01,14.02,8200.0,14.02,14.03,14.01,14.02,8200.0
2011-10-18 11:10:00,14.03,14.04,13.98,14.02,32200.0,14.03,14.04,13.98,14.02,32200.0
2011-10-18 11:15:00,14.01,14.01,13.97,13.97,3200.0,14.01,14.01,13.97,13.97,3200.0
2011-10-18 11:20:00,13.96,13.96,13.95,13.96,1000.0,13.96,13.96,13.95,13.96,1000.0
2011-10-18 11:25:00,13.96,13.97,13.92,13.93,1800.0,13.96,13.97,13.92,13.93,1800.0
2011-10-18 11:30:00,13.93,13.97,13.92,13.97,3000.0,13.93,13.97,13.92,13.97,3000.0
2011-10-18 11:35:00,13.98,14.05,13.98,14.02,19100.0,13.98,14.05,13.98,14.02,19100.0
2011-10-18 11:40:00,14.04,14.08,14.03,14.08,1900.0,14.04,14.08,14.03,14.08,1900.0
2011-10-18 11:45:00,14.08,14.08,14.06,14.08,1900.0,14.08,14.08,14.06,14.08,1900.0
2011-10-18 11:50:00,14.08,14.11,14.06,14.06,4000.0,14.08,14.11,14.06,14.06,4000.0
2011-10-18 11:55:00,14.07,14.1,14.06,14.08,3200.0,14.07,14.1,14.06,14.08,3200.0
2011-10-18 12:00:00,14.09,14.09,14.07,14.09,2800.0,14.09,14.09,14.07,14.09,2800.0
2011-10-18 12:05:00,14.09,14.1,14.07,14.08,900.0,14.09,14.1,14.07,14.08,900.0
2011-10-18 12:10:00,14.09,14.09,14.06,14.07,1800.0,14.09,14.09,14.06,14.07,1800.0
2011-10-18 12:15:00,14.07,14.07,14.05,14.05,1100.0,14.07,14.07,14.05,14.05,1100.0
2011-10-18 12:20:00,14.04,14.06,14.04,14.06,1600.0,14.04,14.06,14.04,14.06,1600.0
2011-10-18 12:25:00,14.06,14.06,14.05,14.06,1900.0,14.06,14.06,14.05,14.06,1900.0
2011-10-18 12:30:00,14.04,14.05,14.03,14.04,3300.0,14.04,14.05,14.03,14.04,3300.0
2011-10-18 12:35:00,14.04,14.09,14.04,14.08,2800.0,14.04,14.09,14.04,14.08,2800.0
2011-10-18 12:40:00,14.09,14.14,14.09,14.11,5400.0,14.09,14.14,14.09,14.11,5400.0
2011-10-18 12:45:00,14.12,14.15,14.12,14.12,4800.0,14.12,14.15,14.12,14.12,4800.0
2011-10-18 12:50:00,14.12,14.12,14.08,14.08,1900.0,14.12,14.12,14.08,14.08,1900.0
2011-10-18 12:55:00,14.08,14.11,14.07,14.11,3000.0,14.08,14.11,14.07,14.11,3000.0
2011-10-18 13:00:00,14.11,14.14,14.11,14.14,1200.0,14.11,14.14,14.11,14.14,1200.0
2011-10-18 13:05:00,14.14,14.15,14.13,14.14,3600.0,14.14,14.15,14.13,14.14,3600.0
2011-10-18 13:10:00,14.15,14.15,14.11,14.11,5000.0,14.15,14.15,14.11,14.11,5000.0
2011-10-18 13:15:00,14.1,14.11,14.1,14.11,1200.0,14.1,14.11,14.1,14.11,1200.0
2011-10-18 13:20:00,14.11,14.11,14.09,14.09,2000.0,14.11,14.11,14.09,14.09,2000.0
2011-10-18 13:25:00,14.09,14.13,14.07,14.13,9200.0,14.09,14.13,14.07,14.13,9200.0
2011-10-18 13:30:00,14.14,14.14,14.12,14.13,4300.0,14.14,14.14,14.12,14.13,4300.0
2011-10-18 13:35:00,14.12,14.16,14.12,14.16,3700.0,14.12,14.16,14.12,14.16,3700.0
2011-10-18 13:40:00,14.16,14.16,14.12,14.13,7300.0,14.16,14.16,14.12,14.13,7300.0
2011-10-18 13:45:00,14.12,14.17,14.11,14.17,6600.0,14.12,14.17,14.11,14.17,6600.0
2011-10-18 13:50:00,14.16,14.18,14.16,14.17,4500.0,14.16,14.18,14.16,14.17,4500.0
2011-10-18 13:55:00,14.18,14.18,14.16,14.16,6000.0,14.18,14.18,14.16,14.16,6000.0
2011-10-18 14:00:00,14.17,14.18,14.16,14.18,6000.0,14.17,14.18,14.16,14.18,6000.0
2011-10-18 14:05:00,14.18,14.18,14.17,14.18,5300.0,14.18,14.18,14.17,14.18,5300.0
2011-10-18 14:10:00,14.18,14.19,14.18,14.19,5800.0,14.18,14.19,14.18,14.19,5800.0
2011-10-18 14:15:00,14.18,14.18,14.13,14.13,3100.0,14.18,14.18,14.13,14.13,3100.0
2011-10-18 14:20:00,14.12,14.15,14.12,14.15,1900.0,14.12,14.15,14.12,14.15,1900.0
2011-10-18 14:25:00,14.15,14.17,14.15,14.17,1600.0,14.15,14.17,14.15,14.17,1600.0
2011-10-18 14:30:00,14.17,14.2,14.17,14.2,5300.0,14.17,14.2,14.17,14.2,5300.0
2011-10-18 14:35:00,14.19,14.19,14.14,14.14,2600.0,14.19,14.19,14.14,14.14,2600.0
2011-10-18 14:40:00,14.14,14.14,14.12,14.12,2800.0,14.14,14.14,14.12,14.12,2800.0
2011-10-18 14:45:00,14.12,14.15,14.12,14.14,2300.0,14.12,14.15,14.12,14.14,2300.0
2011-10-18 14:50:00,14.14,14.16,14.13,14.14,2400.0,14.14,14.16,14.13,14.14,2400.0
2011-10-18 14:55:00,14.13,14.15,14.13,14.14,4900.0,14.13,14.15,14.13,14.14,4900.0
2011-10-18 15:00:00,14.14,14.24,14.14,14.24,21400.0,14.14,14.24,14.14,14.24,21400.0
2011-10-18 15:05:00,14.23,14.3,14.23,14.26,25900.0,14.23,14.3,14.23,14.26,25900.0
2011-10-18 15:10:00,14.27,14.31,14.24,14.25,28000.0,14.27,14.31,14.24,14.25,28000.0
2011-10-18 15:15:00,14.26,14.3,14.24,14.24,11400.0,14.26,14.3,14.24,14.24,11400.0
2011-10-18 15:20:00,14.26,14.31,14.25,14.28,15800.0,14.26,14.31,14.25,14.28,15800.0
2011-10-18 15:25:00,14.28,14.32,14.22,14.23,14100.0,14.28,14.32,14.22,14.23,14100.0
2011-10-18 15:30:00,14.22,14.26,14.18,14.18,18500.0,14.22,14.26,14.18,14.18,18500.0
2011-10-18 15:35:00,14.18,14.26,14.18,14.23,19600.0,14.18,14.26,14.18,14.23,19600.0
2011-10-18 15:40:00,14.22,14.28,14.2,14.27,18200.0,14.22,14.28,14.2,14.27,18200.0
2011-10-18 15:45:00,14.28,14.3,14.24,14.26,21500.0,14.28,14.3,14.24,14.26,21500.0
2011-10-18 15:50:00,14.27,14.36,14.27,14.35,30600.0,14.27,14.36,14.27,14.35,30600.0
2011-10-18 15:55:00,14.35,14.35,14.23,14.25,96400.0,14.35,14.35,14.23,14.25,96400.0
2011-10-19 09:30:00,14.22,14.28,14.15,14.16,5300.0,14.22,14.28,14.15,14.16,5300.0
2011-10-19 09:35:00,14.22,14.3,14.22,14.28,9700.0,14.22,14.3,14.22,14.28,9700.0
2011-10-19 09:40:00,14.28,14.31,14.16,14.16,7700.0,14.28,14.31,14.16,14.16,7700.0
2011-10-19 09:45:00,14.15,14.19,14.13,14.16,5600.0,14.15,14.19,14.13,14.16,5600.0
2011-10-19 09:50:00,14.15,14.2,14.15,14.16,2600.0,14.15,14.2,14.15,14.16,2600.0
2011-10-19 09:55:00,14.16,14.23,14.14,14.21,7200.0,14.16,14.23,14.14,14.21,7200.0
2011-10-19 10:00:00,14.22,14.24,14.13,14.14,8200.0,14.22,14.24,14.13,14.14,8200.0
2011-10-19 10:05:00,14.16,14.19,14.13,14.19,5500.0,14.16,14.19,14.13,14.19,5500.0
2011-10-19 10:10:00,14.21,14.26,14.21,14.26,3700.0,14.21,14.26,14.21,14.26,3700.0
2011-10-19 10:15:00,14.27,14.28,14.23,14.26,7100.0,14.27,14.28,14.23,14.26,7100.0
2011-10-19 10:20:00,14.26,14.3,14.23,14.28,4600.0,14.26,14.3,14.23,14.28,4600.0
2011-10-19 10:25:00,14.28,14.38,14.28,14.37,18000.0,14.28,14.38,14.28,14.37,18000.0
2011-10-19 10:30:00,14.37,14.4,14.34,14.35,15900.0,14.37,14.4,14.34,14.35,15900.0
2011-10-19 10:35:00,14.34,14.37,14.33,14.33,11300.0,14.34,14.37,14.33,14.33,11300.0
2011-10-19 10:40:00,14.34,14.37,14.34,14.34,5900.0,14.34,14.37,14.34,14.34,5900.0
2011-10-19 10:45:00,14.34,14.37,14.34,14.36,6800.0,14.34,14.37,14.34,14.36,6800.0
2011-10-19 10:50:00,14.37,14.38,14.34,14.35,5500.0,14.37,14.38,14.34,14.35,5500.0
2011-10-19 10:55:00,14.36,14.38,14.32,14.32,5900.0,14.36,14.38,14.32,14.32,5900.0
2011-10-19 11:00:00,14.32,14.32,14.25,14.25,5000.0,14.32,14.32,14.25,14.25,5000.0
2011-10-19 11:05:00,14.25,14.28,14.25,14.27,2400.0,14.25,14.28,14.25,14.27,2400.0
2011-10-19 11:10:00,14.27,14.27,14.24,14.24,3800.0,14.27,14.27,14.24,14.24,3800.0
2011-10-19 11:15:00,14.24,14.27,14.22,14.23,7900.0,14.24,14.27,14.22,14.23,7900.0
2011-10-19 11:20:00,14.23,14.25,14.21,14.25,4600.0,14.23,14.25,14.21,14.25,4600.0
2011-10-19 11:25:00,14.24,14.28,14.24,14.27,3500.0,14.24,14.28,14.24,14.27,3500.0
2011-10-19 11:30:00,14.27,14.29,14.27,14.28,4600.0,14.27,14.29,14.27,14.28,4600.0
2011-10-19 11:35:00,14.28,14.29,14.27,14.28,1700.0,14.28,14.29,14.27,14.28,1700.0
2011-10-19 11:40:00,14.27,14.29,14.26,14.28,3900.0,14.27,14.29,14.26,14.28,3900.0
2011-10-19 11:45:00,14.24,14.24,14.22,14.23,2600.0,14.24,14.24,14.22,14.23,2600.0
2011-10-19 11:50:00,14.24,14.25,14.23,14.23,1900.0,14.24,14.25,14.23,14.23,1900.0
2011-10-19 11:55:00,14.22,14.22,14.17,14.18,3100.0,14.22,14.22,14.17,14.18,3100.0
2011-10-19 12:00:00,14.18,14.2,14.17,14.2,2600.0,14.18,14.2,14.17,14.2,2600.0
2011-10-19 12:05:00,14.21,14.23,14.18,14.19,3500.0,14.21,14.23,14.18,14.19,3500.0
2011-10-19 12:10:00,14.17,14.19,14.16,14.19,2500.0,14.17,14.19,14.16,14.19,2500.0
2011-10-19 12:15:00,14.2,14.23,14.2,14.22,3900.0,14.2,14.23,14.2,14.22,3900.0
2011-10-19 12:20:00,14.22,14.24,14.21,14.24,2600.0,14.22,14.24,14.21,14.24,2600.0
2011-10-19 12:25:00,14.25,14.26,14.24,14.24,3100.0,14.25,14.26,14.24,14.24,3100.0
2011-10-19 12:30:00,14.24,14.24,14.18,14.19,3700.0,14.24,14.24,14.18,14.19,3700.0
2011-10-19 12:35:00,14.17,14.2,14.17,14.18,7500.0,14.17,14.2,14.17,14.18,7500.0
2011-10-19 12:40:00,14.18,14.19,14.16,14.17,3900.0,14.18,14.19,14.16,14.17,3900.0
2011-10-19 12:45:00,14.17,14.19,14.16,14.16,4300.0,14.17,14.19,14.16,14.16,4300.0
2011-10-19 12:50:00,14.17,14.19,14.16,14.18,7300.0,14.17,14.19,14.16,14.18,7300.0
2011-10-19 12:55:00,14.17,14.18,14.16,14.16,800.0,14.17,14.18,14.16,14.16,800.0
2011-10-19 13:00:00,14.17,14.18,14.16,14.16,6600.0,14.17,14.18,14.16,14.16,6600.0
2011-10-19 13:05:00,14.16,14.17,14.16,14.17,1300.0,14.16,14.17,14.16,14.17,1300.0
2011-10-19 13:10:00,14.17,14.17,14.16,14.17,2300.0,14.17,14.17,14.16,14.17,2300.0
2011-10-19 13:15:00,14.18,14.18,14.15,14.15,6800.0,14.18,14.18,14.15,14.15,6800.0
2011-10-19 13:20:00,14.15,14.15,14.14,14.14,1400.0,14.15,14.15,14.14,14.14,1400.0
2011-10-19 13:25:00,14.14,14.16,14.11,14.11,10000.0,14.14,14.16,14.11,14.11,10000.0
2011-10-19 13:30:00,14.12,14.12,14.09,14.1,5800.0,14.12,14.12,14.09,14.1,5800.0
2011-10-19 13:35:00,14.1,14.1,14.05,14.05,8600.0,14.1,14.1,14.05,14.05,8600.0
2011-10-19 13:40:00,14.05,14.06,14.05,14.05,3900.0,14.05,14.06,14.05,14.05,3900.0
2011-10-19 13:45:00,14.05,14.05,14.03,14.04,5400.0,14.05,14.05,14.03,14.04,5400.0
2011-10-19 13:50:00,14.03,14.04,14.02,14.04,9100.0,14.03,14.04,14.02,14.04,9100.0
2011-10-19 13:55:00,14.04,14.07,14.04,14.07,7100.0,14.04,14.07,14.04,14.07,7100.0
2011-10-19 14:00:00,14.07,14.08,14.03,14.03,10800.0,14.07,14.08,14.03,14.03,10800.0
2011-10-19 14:05:00,14.01,14.02,13.97,14.0,24500.0,14.01,14.02,13.97,14.0,24500.0
2011-10-19 14:10:00,14.0,14.01,13.96,13.96,8300.0,14.0,14.01,13.96,13.96,8300.0
2011-10-19 14:15:00,13.96,14.0,13.95,13.99,6300.0,13.96,14.0,13.95,13.99,6300.0
2011-10-19 14:20:00,13.98,13.99,13.96,13.97,6400.0,13.98,13.99,13.96,13.97,6400.0
2011-10-19 14:25:00,13.96,13.97,13.92,13.93,12300.0,13.96,13.97,13.92,13.93,12300.0
2011-10-19 14:30:00,13.92,13.93,13.88,13.93,7000.0,13.92,13.93,13.88,13.93,7000.0
2011-10-19 14:35:00,13.92,13.94,13.92,13.94,5000.0,13.92,13.94,13.92,13.94,5000.0
2011-10-19 14:40:00,13.94,13.96,13.9,13.94,7300.0,13.94,13.96,13.9,13.94,7300.0
2011-10-19 14:45:00,13.94,14.03,13.94,14.02,11600.0,13.94,14.03,13.94,14.02,11600.0
2011-10-19 14:50:00,14.01,14.03,14.0,14.01,8500.0,14.01,14.03,14.0,14.01,8500.0
2011-10-19 14:55:00,14.01,14.01,13.98,13.99,5900.0,14.01,14.01,13.98,13.99,5900.0
2011-10-19 15:00:00,13.98,13.99,13.92,13.92,8600.0,13.98,13.99,13.92,13.92,8600.0
2011-10-19 15:05:00,13.93,13.96,13.91,13.96,7500.0,13.93,13.96,13.91,13.96,7500.0
2011-10-19 15:10:00,13.93,13.95,13.91,13.93,8300.0,13.93,13.95,13.91,13.93,8300.0
2011-10-19 15:15:00,13.94,13.98,13.93,13.97,6800.0,13.94,13.98,13.93,13.97,6800.0
2011-10-19 15:20:00,13.97,13.97,13.92,13.95,13000.0,13.97,13.97,13.92,13.95,13000.0
2011-10-19 15:25:00,13.95,13.95,13.9,13.91,9800.0,13.95,13.95,13.9,13.91,9800.0
2011-10-19 15:30:00,13.9,13.95,13.9,13.94,12700.0,13.9,13.95,13.9,13.94,12700.0
2011-10-19 15:35:00,13.95,13.95,13.89,13.9,12100.0,13.95,13.95,13.89,13.9,12100.0
2011-10-19 15:40:00,13.89,13.9,13.83,13.86,20300.0,13.89,13.9,13.83,13.86,20300.0
2011-10-19 15:45:00,13.86,13.92,13.84,13.9,29000.0,13.86,13.92,13.84,13.9,29000.0
2011-10-19 15:50:00,13.9,13.91,13.86,13.89,29100.0,13.9,13.91,13.86,13.89,29100.0
2011-10-19 15:55:00,13.9,13.9,13.87,13.9,40100.0,13.9,13.9,13.87,13.9,40100.0
2011-10-20 09:30:00,13.85,13.94,13.77,13.82,4300.0,13.85,13.94,13.77,13.82,4300.0
2011-10-20 09:35:00,13.82,13.82,13.7,13.75,13600.0,13.82,13.82,13.7,13.75,13600.0
2011-10-20 09:40:00,13.75,13.78,13.69,13.7,14200.0,13.75,13.78,13.69,13.7,14200.0
2011-10-20 09:45:00,13.78,13.79,13.74,13.75,23700.0,13.78,13.79,13.74,13.75,23700.0
2011-10-20 09:50:00,13.76,13.77,13.68,13.68,13100.0,13.76,13.77,13.68,13.68,13100.0
2011-10-20 09:55:00,13.68,13.68,13.62,13.63,15900.0,13.68,13.68,13.62,13.63,15900.0
2011-10-20 10:00:00,13.64,13.73,13.62,13.66,27200.0,13.64,13.73,13.62,13.66,27200.0
2011-10-20 10:05:00,13.62,13.69,13.62,13.66,8000.0,13.62,13.69,13.62,13.66,8000.0
2011-10-20 10:10:00,13.67,13.79,13.67,13.76,19100.0,13.67,13.79,13.67,13.76,19100.0
2011-10-20 10:15:00,13.76,13.76,13.68,13.68,8400.0,13.76,13.76,13.68,13.68,8400.0
2011-10-20 10:20:00,13.69,13.74,13.69,13.7,17900.0,13.69,13.74,13.69,13.7,17900.0
2011-10-20 10:25:00,13.7,13.72,13.64,13.67,11900.0,13.7,13.72,13.64,13.67,11900.0
2011-10-20 10:30:00,13.68,13.73,13.66,13.73,6700.0,13.68,13.73,13.66,13.73,6700.0
2011-10-20 10:35:00,13.76,13.8,13.74,13.8,7000.0,13.76,13.8,13.74,13.8,7000.0
2011-10-20 10:40:00,13.79,13.79,13.75,13.77,4000.0,13.79,13.79,13.75,13.77,4000.0
2011-10-20 10:45:00,13.78,13.83,13.78,13.8,4800.0,13.78,13.83,13.78,13.8,4800.0
2011-10-20 10:50:00,13.8,13.8,13.77,13.78,16000.0,13.8,13.8,13.77,13.78,16000.0
2011-10-20 10:55:00,13.78,13.78,13.69,13.69,5100.0,13.78,13.78,13.69,13.69,5100.0
2011-10-20 11:00:00,13.68,13.68,13.61,13.61,5800.0,13.68,13.68,13.61,13.61,5800.0
2011-10-20 11:05:00,13.61,13.67,13.61,13.67,7100.0,13.61,13.67,13.61,13.67,7100.0
2011-10-20 11:10:00,13.67,13.68,13.65,13.67,1800.0,13.67,13.68,13.65,13.67,1800.0
2011-10-20 11:15:00,13.66,13.67,13.66,13.67,2700.0,13.66,13.67,13.66,13.67,2700.0
2011-10-20 11:20:00,13.67,13.67,13.66,13.67,2700.0,13.67,13.67,13.66,13.67,2700.0
2011-10-20 11:25:00,13.67,13.69,13.66,13.66,4300.0,13.67,13.69,13.66,13.66,4300.0
2011-10-20 11:30:00,13.66,13.66,13.62,13.65,6600.0,13.66,13.66,13.62,13.65,6600.0
2011-10-20 11:35:00,13.67,13.71,13.66,13.68,4600.0,13.67,13.71,13.66,13.68,4600.0
2011-10-20 11:40:00,13.68,13.72,13.66,13.66,3000.0,13.68,13.72,13.66,13.66,3000.0
2011-10-20 11:45:00,13.67,13.68,13.63,13.63,5100.0,13.67,13.68,13.63,13.63,5100.0
2011-10-20 11:50:00,13.64,13.65,13.62,13.62,4000.0,13.64,13.65,13.62,13.62,4000.0
2011-10-20 11:55:00,13.62,13.62,13.58,13.6,15000.0,13.62,13.62,13.58,13.6,15000.0
2011-10-20 12:00:00,13.6,13.62,13.58,13.6,6800.0,13.6,13.62,13.58,13.6,6800.0
2011-10-20 12:05:00,13.59,13.62,13.56,13.57,5700.0,13.59,13.62,13.56,13.57,5700.0
2011-10-20 12:10:00,13.56,13.56,13.52,13.55,6100.0,13.56,13.56,13.52,13.55,6100.0
2011-10-20 12:15:00,13.54,13.56,13.49,13.5,7500.0,13.54,13.56,13.49,13.5,7500.0
2011-10-20 12:20:00,13.5,13.54,13.5,13.54,3800.0,13.5,13.54,13.5,13.54,3800.0
2011-10-20 12:25:00,13.53,13.57,13.52,13.54,3300.0,13.53,13.57,13.52,13.54,3300.0
2011-10-20 12:30:00,13.56,13.6,13.55,13.59,6000.0,13.56,13.6,13.55,13.59,6000.0
2011-10-20 12:35:00,13.59,13.6,13.58,13.59,3100.0,13.59,13.6,13.58,13.59,3100.0
2011-10-20 12:40:00,13.59,13.59,13.58,13.58,6800.0,13.59,13.59,13.58,13.58,6800.0
2011-10-20 12:45:00,13.59,13.63,13.59,13.62,16700.0,13.59,13.63,13.59,13.62,16700.0
2011-10-20 12:50:00,13.62,13.66,13.6,13.66,11700.0,13.62,13.66,13.6,13.66,11700.0
2011-10-20 12:55:00,13.66,13.73,13.66,13.73,12700.0,13.66,13.73,13.66,13.73,12700.0
2011-10-20 13:00:00,13.73,13.76,13.73,13.75,13400.0,13.73,13.76,13.73,13.75,13400.0
2011-10-20 13:05:00,13.76,13.78,13.76,13.78,8900.0,13.76,13.78,13.76,13.78,8900.0
2011-10-20 13:10:00,13.79,13.85,13.79,13.81,22500.0,13.79,13.85,13.79,13.81,22500.0
2011-10-20 13:15:00,13.81,13.92,13.81,13.88,16900.0,13.81,13.92,13.81,13.88,16900.0
2011-10-20 13:20:00,13.89,13.95,13.89,13.93,22300.0,13.89,13.95,13.89,13.93,22300.0
2011-10-20 13:25:00,13.93,14.0,13.92,13.92,15200.0,13.93,14.0,13.92,13.92,15200.0
2011-10-20 13:30:00,13.93,13.96,13.9,13.9,17000.0,13.93,13.96,13.9,13.9,17000.0
2011-10-20 13:35:00,13.91,13.93,13.89,13.89,8500.0,13.91,13.93,13.89,13.89,8500.0
2011-10-20 13:40:00,13.89,13.89,13.85,13.85,11000.0,13.89,13.89,13.85,13.85,11000.0
2011-10-20 13:45:00,13.86,13.91,13.85,13.89,16200.0,13.86,13.91,13.85,13.89,16200.0
2011-10-20 13:50:00,13.9,13.92,13.86,13.89,6900.0,13.9,13.92,13.86,13.89,6900.0
2011-10-20 13:55:00,13.9,13.9,13.86,13.86,7500.0,13.9,13.9,13.86,13.86,7500.0
2011-10-20 14:00:00,13.86,13.89,13.83,13.85,8900.0,13.86,13.89,13.83,13.85,8900.0
2011-10-20 14:05:00,13.86,13.86,13.81,13.82,6300.0,13.86,13.86,13.81,13.82,6300.0
2011-10-20 14:10:00,13.81,13.81,13.76,13.77,12900.0,13.81,13.81,13.76,13.77,12900.0
2011-10-20 14:15:00,13.78,13.82,13.77,13.78,6900.0,13.78,13.82,13.77,13.78,6900.0
2011-10-20 14:20:00,13.78,13.83,13.78,13.83,8200.0,13.78,13.83,13.78,13.83,8200.0
2011-10-20 14:25:00,13.83,13.85,13.82,13.82,2600.0,13.83,13.85,13.82,13.82,2600.0
2011-10-20 14:30:00,13.81,13.85,13.8,13.82,5800.0,13.81,13.85,13.8,13.82,5800.0
2011-10-20 14:35:00,13.82,13.89,13.82,13.89,11000.0,13.82,13.89,13.82,13.89,11000.0
2011-10-20 14:40:00,13.89,13.89,13.84,13.85,7800.0,13.89,13.89,13.84,13.85,7800.0
2011-10-20 14:45:00,13.85,13.87,13.83,13.87,7200.0,13.85,13.87,13.83,13.87,7200.0
2011-10-20 14:50:00,13.88,13.9,13.86,13.89,6600.0,13.88,13.9,13.86,13.89,6600.0
2011-10-20 14:55:00,13.9,13.91,13.89,13.9,4700.0,13.9,13.91,13.89,13.9,4700.0
2011-10-20 15:00:00,13.91,13.92,13.88,13.88,7300.0,13.91,13.92,13.88,13.88,7300.0
2011-10-20 15:05:00,13.87,13.9,13.85,13.89,12100.0,13.87,13.9,13.85,13.89,12100.0
2011-10-20 15:10:00,13.89,13.91,13.86,13.9,9300.0,13.89,13.91,13.86,13.9,9300.0
2011-10-20 15:15:00,13.9,13.93,13.88,13.93,6500.0,13.9,13.93,13.88,13.93,6500.0
2011-10-20 15:20:00,13.93,13.93,13.88,13.91,16300.0,13.93,13.93,13.88,13.91,16300.0
2011-10-20 15:25:00,13.91,13.91,13.85,13.89,13500.0,13.91,13.91,13.85,13.89,13500.0
2011-10-20 15:30:00,13.89,13.92,13.87,13.89,12100.0,13.89,13.92,13.87,13.89,12100.0
2011-10-20 15:35:00,13.89,13.9,13.86,13.88,13100.0,13.89,13.9,13.86,13.88,13100.0
2011-10-20 15:40:00,13.88,13.95,13.87,13.93,22400.0,13.88,13.95,13.87,13.93,22400.0
2011-10-20 15:45:00,13.94,13.95,13.92,13.94,22500.0,13.94,13.95,13.92,13.94,22500.0
2011-10-20 15:50:00,13.94,13.98,13.91,13.97,34100.0,13.94,13.98,13.91,13.97,34100.0
2011-10-20 15:55:00,13.97,13.97,13.94,13.94,51800.0,13.97,13.97,13.94,13.94,51800.0
2011-10-21 09:30:00,14.21,14.21,13.94,13.95,52800.0,14.21,14.21,13.94,13.95,52800.0
2011-10-21 09:35:00,13.96,14.05,13.95,14.05,7500.0,13.96,14.05,13.95,14.05,7500.0
2011-10-21 09:40:00,14.06,14.13,14.06,14.1,8500.0,14.06,14.13,14.06,14.1,8500.0
2011-10-21 09:45:00,14.1,14.17,14.08,14.17,5300.0,14.1,14.17,14.08,14.17,5300.0
2011-10-21 09:50:00,14.16,14.16,14.11,14.13,2900.0,14.16,14.16,14.11,14.13,2900.0
2011-10-21 09:55:00,14.14,14.19,14.13,14.13,9500.0,14.14,14.19,14.13,14.13,9500.0
2011-10-21 10:00:00,14.13,14.13,14.1,14.1,1100.0,14.13,14.13,14.1,14.1,1100.0
2011-10-21 10:05:00,14.12,14.12,14.1,14.1,1700.0,14.12,14.12,14.1,14.1,1700.0
2011-10-21 10:10:00,14.1,14.13,14.1,14.13,1900.0,14.1,14.13,14.1,14.13,1900.0
2011-10-21 10:15:00,14.14,14.2,14.14,14.19,4300.0,14.14,14.2,14.14,14.19,4300.0
2011-10-21 10:20:00,14.2,14.21,14.19,14.19,4700.0,14.2,14.21,14.19,14.19,4700.0
2011-10-21 10:25:00,14.19,14.2,14.16,14.17,4600.0,14.19,14.2,14.16,14.17,4600.0
2011-10-21 10:30:00,14.17,14.17,14.13,14.15,8400.0,14.17,14.17,14.13,14.15,8400.0
2011-10-21 10:35:00,14.15,14.18,14.15,14.15,5000.0,14.15,14.18,14.15,14.15,5000.0
2011-10-21 10:40:00,14.15,14.16,14.13,14.14,3200.0,14.15,14.16,14.13,14.14,3200.0
2011-10-21 10:45:00,14.14,14.15,14.12,14.12,2900.0,14.14,14.15,14.12,14.12,2900.0
2011-10-21 10:50:00,14.14,14.14,14.1,14.1,3800.0,14.14,14.14,14.1,14.1,3800.0
2011-10-21 10:55:00,14.11,14.13,14.09,14.1,2800.0,14.11,14.13,14.09,14.1,2800.0
2011-10-21 11:00:00,14.1,14.1,14.08,14.08,3600.0,14.1,14.1,14.08,14.08,3600.0
2011-10-21 11:05:00,14.07,14.07,14.06,14.06,1000.0,14.07,14.07,14.06,14.06,1000.0
2011-10-21 11:10:00,14.07,14.08,14.06,14.08,2600.0,14.07,14.08,14.06,14.08,2600.0
2011-10-21 11:15:00,14.09,14.12,14.09,14.12,5000.0,14.09,14.12,14.09,14.12,5000.0
2011-10-21 11:20:00,14.13,14.13,14.12,14.13,1700.0,14.13,14.13,14.12,14.13,1700.0
2011-10-21 11:25:00,14.13,14.13,14.1,14.11,6700.0,14.13,14.13,14.1,14.11,6700.0
2011-10-21 11:30:00,14.1,14.11,14.07,14.07,4300.0,14.1,14.11,14.07,14.07,4300.0
2011-10-21 11:35:00,14.08,14.08,14.07,14.07,2000.0,14.08,14.08,14.07,14.07,2000.0
2011-10-21 11:40:00,14.07,14.1,14.07,14.1,1700.0,14.07,14.1,14.07,14.1,1700.0
2011-10-21 11:45:00,14.08,14.09,14.08,14.08,2700.0,14.08,14.09,14.08,14.08,2700.0
2011-10-21 11:50:00,14.07,14.08,14.07,14.08,1800.0,14.07,14.08,14.07,14.08,1800.0
2011-10-21 11:55:00,14.08,14.08,14.07,14.07,3300.0,14.08,14.08,14.07,14.07,3300.0
2011-10-21 12:00:00,14.07,14.07,14.04,14.05,5300.0,14.07,14.07,14.04,14.05,5300.0
2011-10-21 12:05:00,14.05,14.05,14.03,14.03,4500.0,14.05,14.05,14.03,14.03,4500.0
2011-10-21 12:10:00,14.02,14.02,14.02,14.02,2400.0,14.02,14.02,14.02,14.02,2400.0
2011-10-21 12:15:00,14.02,14.02,13.98,13.99,11900.0,14.02,14.02,13.98,13.99,11900.0
2011-10-21 12:20:00,13.99,13.99,13.97,13.98,3800.0,13.99,13.99,13.97,13.98,3800.0
2011-10-21 12:25:00,13.97,13.98,13.97,13.98,3300.0,13.97,13.98,13.97,13.98,3300.0
2011-10-21 12:30:00,13.97,13.97,13.96,13.97,1500.0,13.97,13.97,13.96,13.97,1500.0
2011-10-21 12:35:00,13.97,13.97,13.95,13.95,6300.0,13.97,13.97,13.95,13.95,6300.0
2011-10-21 12:40:00,13.95,13.96,13.94,13.96,2500.0,13.95,13.96,13.94,13.96,2500.0
2011-10-21 12:45:00,13.96,13.97,13.94,13.94,4000.0,13.96,13.97,13.94,13.94,4000.0
2011-10-21 12:50:00,13.94,13.94,13.93,13.93,3000.0,13.94,13.94,13.93,13.93,3000.0
2011-10-21 12:55:00,13.93,13.93,13.92,13.92,7100.0,13.93,13.93,13.92,13.92,7100.0
2011-10-21 13:00:00,13.91,13.91,13.84,13.86,11800.0,13.91,13.91,13.84,13.86,11800.0
2011-10-21 13:05:00,13.85,13.86,13.85,13.86,2000.0,13.85,13.86,13.85,13.86,2000.0
2011-10-21 13:10:00,13.85,13.85,13.83,13.85,6500.0,13.85,13.85,13.83,13.85,6500.0
2011-10-21 13:15:00,13.85,13.85,13.84,13.84,3000.0,13.85,13.85,13.84,13.84,3000.0
2011-10-21 13:20:00,13.85,13.88,13.85,13.87,5300.0,13.85,13.88,13.85,13.87,5300.0
2011-10-21 13:25:00,13.86,13.86,13.85,13.85,6300.0,13.86,13.86,13.85,13.85,6300.0
2011-10-21 13:30:00,13.86,13.86,13.81,13.85,5900.0,13.86,13.86,13.81,13.85,5900.0
2011-10-21 13:35:00,13.84,13.84,13.83,13.83,4700.0,13.84,13.84,13.83,13.83,4700.0
2011-10-21 13:40:00,13.83,13.84,13.81,13.82,7800.0,13.83,13.84,13.81,13.82,7800.0
2011-10-21 13:45:00,13.82,13.84,13.8,13.84,8400.0,13.82,13.84,13.8,13.84,8400.0
2011-10-21 13:50:00,13.84,13.86,13.83,13.85,4200.0,13.84,13.86,13.83,13.85,4200.0
2011-10-21 13:55:00,13.86,13.87,13.84,13.85,3400.0,13.86,13.87,13.84,13.85,3400.0
2011-10-21 14:00:00,13.84,13.92,13.84,13.91,6400.0,13.84,13.92,13.84,13.91,6400.0
2011-10-21 14:05:00,13.91,13.96,13.91,13.96,3500.0,13.91,13.96,13.91,13.96,3500.0
2011-10-21 14:10:00,13.95,13.96,13.95,13.96,4300.0,13.95,13.96,13.95,13.96,4300.0
2011-10-21 14:15:00,13.96,13.96,13.93,13.94,3600.0,13.96,13.96,13.93,13.94,3600.0
2011-10-21 14:20:00,13.95,13.98,13.95,13.97,17000.0,13.95,13.98,13.95,13.97,17000.0
2011-10-21 14:25:00,13.97,13.98,13.95,13.95,2000.0,13.97,13.98,13.95,13.95,2000.0
2011-10-21 14:30:00,13.96,13.97,13.92,13.92,7300.0,13.96,13.97,13.92,13.92,7300.0
2011-10-21 14:35:00,13.93,13.94,13.93,13.94,1200.0,13.93,13.94,13.93,13.94,1200.0
2011-10-21 14:40:00,13.95,13.98,13.95,13.98,2600.0,13.95,13.98,13.95,13.98,2600.0
2011-10-21 14:45:00,13.99,14.01,13.98,14.0,3600.0,13.99,14.01,13.98,14.0,3600.0
2011-10-21 14:50:00,13.99,14.03,13.99,14.03,7800.0,13.99,14.03,13.99,14.03,7800.0
2011-10-21 14:55:00,14.02,14.04,14.0,14.04,5500.0,14.02,14.04,14.0,14.04,5500.0
2011-10-21 15:00:00,14.05,14.06,14.03,14.05,8700.0,14.05,14.06,14.03,14.05,8700.0
2011-10-21 15:05:00,14.06,14.07,14.04,14.05,7600.0,14.06,14.07,14.04,14.05,7600.0
2011-10-21 15:10:00,14.05,14.05,14.04,14.04,6700.0,14.05,14.05,14.04,14.04,6700.0
2011-10-21 15:15:00,14.05,14.05,14.03,14.04,5000.0,14.05,14.05,14.03,14.04,5000.0
2011-10-21 15:20:00,14.03,14.06,14.03,14.05,11700.0,14.03,14.06,14.03,14.05,11700.0
2011-10-21 15:25:00,14.06,14.06,14.03,14.03,24800.0,14.06,14.06,14.03,14.03,24800.0
2011-10-21 15:30:00,14.03,14.05,14.03,14.04,4000.0,14.03,14.05,14.03,14.04,4000.0
2011-10-21 15:35:00,14.04,14.05,14.01,14.02,8500.0,14.04,14.05,14.01,14.02,8500.0
2011-10-21 15:40:00,14.01,14.03,13.99,14.01,5500.0,14.01,14.03,13.99,14.01,5500.0
2011-10-21 15:45:00,14.01,14.04,14.01,14.02,14100.0,14.01,14.04,14.01,14.02,14100.0
2011-10-21 15:50:00,14.02,14.06,14.02,14.05,17300.0,14.02,14.06,14.02,14.05,17300.0
2011-10-21 15:55:00,14.05,14.1,14.05,14.1,51400.0,14.05,14.1,14.05,14.1,51400.0
2011-10-24 09:30:00,14.13,14.13,14.02,14.13,5500.0,14.13,14.13,14.02,14.13,5500.0
2011-10-24 09:35:00,14.13,14.23,14.13,14.19,5900.0,14.13,14.23,14.13,14.19,5900.0
2011-10-24 09:40:00,14.19,14.29,14.19,14.23,11400.0,14.19,14.29,14.19,14.23,11400.0
2011-10-24 09:45:00,14.24,14.29,14.24,14.29,15700.0,14.24,14.29,14.24,14.29,15700.0
2011-10-24 09:50:00,14.29,14.29,14.23,14.25,13100.0,14.29,14.29,14.23,14.25,13100.0
2011-10-24 09:55:00,14.25,14.26,14.21,14.23,11300.0,14.25,14.26,14.21,14.23,11300.0
2011-10-24 10:00:00,14.24,14.27,14.19,14.19,11100.0,14.24,14.27,14.19,14.19,11100.0
2011-10-24 10:05:00,14.19,14.23,14.19,14.21,7200.0,14.19,14.23,14.19,14.21,7200.0
2011-10-24 10:10:00,14.22,14.23,14.2,14.21,4800.0,14.22,14.23,14.2,14.21,4800.0
2011-10-24 10:15:00,14.21,14.22,14.2,14.22,5700.0,14.21,14.22,14.2,14.22,5700.0
2011-10-24 10:20:00,14.23,14.23,14.17,14.19,7100.0,14.23,14.23,14.17,14.19,7100.0
2011-10-24 10:25:00,14.18,14.2,14.17,14.2,5000.0,14.18,14.2,14.17,14.2,5000.0
2011-10-24 10:30:00,14.2,14.24,14.19,14.24,10500.0,14.2,14.24,14.19,14.24,10500.0
2011-10-24 10:35:00,14.25,14.26,14.23,14.25,6500.0,14.25,14.26,14.23,14.25,6500.0
2011-10-24 10:40:00,14.25,14.27,14.25,14.26,8000.0,14.25,14.27,14.25,14.26,8000.0
2011-10-24 10:45:00,14.26,14.3,14.26,14.28,5300.0,14.26,14.3,14.26,14.28,5300.0
2011-10-24 10:50:00,14.28,14.3,14.26,14.26,4100.0,14.28,14.3,14.26,14.26,4100.0
2011-10-24 10:55:00,14.27,14.27,14.26,14.27,3300.0,14.27,14.27,14.26,14.27,3300.0
2011-10-24 11:00:00,14.27,14.29,14.26,14.28,5400.0,14.27,14.29,14.26,14.28,5400.0
2011-10-24 11:05:00,14.28,14.3,14.28,14.29,6600.0,14.28,14.3,14.28,14.29,6600.0
2011-10-24 11:10:00,14.3,14.3,14.27,14.27,3200.0,14.3,14.3,14.27,14.27,3200.0
2011-10-24 11:15:00,14.27,14.3,14.27,14.29,7700.0,14.27,14.3,14.27,14.29,7700.0
2011-10-24 11:20:00,14.3,14.32,14.27,14.27,12400.0,14.3,14.32,14.27,14.27,12400.0
2011-10-24 11:25:00,14.28,14.29,14.28,14.29,2500.0,14.28,14.29,14.28,14.29,2500.0
2011-10-24 11:30:00,14.3,14.33,14.3,14.31,21200.0,14.3,14.33,14.3,14.31,21200.0
2011-10-24 11:35:00,14.3,14.32,14.3,14.3,11900.0,14.3,14.32,14.3,14.3,11900.0
2011-10-24 11:40:00,14.31,14.31,14.3,14.3,7000.0,14.31,14.31,14.3,14.3,7000.0
2011-10-24 11:45:00,14.3,14.36,14.3,14.34,6100.0,14.3,14.36,14.3,14.34,6100.0
2011-10-24 11:50:00,14.34,14.37,14.34,14.34,12400.0,14.34,14.37,14.34,14.34,12400.0
2011-10-24 11:55:00,14.35,14.38,14.35,14.38,9900.0,14.35,14.38,14.35,14.38,9900.0
2011-10-24 12:00:00,14.38,14.39,14.37,14.39,39400.0,14.38,14.39,14.37,14.39,39400.0
2011-10-24 12:05:00,14.39,14.39,14.38,14.39,6500.0,14.39,14.39,14.38,14.39,6500.0
2011-10-24 12:10:00,14.39,14.39,14.36,14.36,10500.0,14.39,14.39,14.36,14.36,10500.0
2011-10-24 12:15:00,14.37,14.37,14.34,14.34,8200.0,14.37,14.37,14.34,14.34,8200.0
2011-10-24 12:20:00,14.34,14.34,14.33,14.34,7900.0,14.34,14.34,14.33,14.34,7900.0
2011-10-24 12:25:00,14.33,14.34,14.33,14.33,2500.0,14.33,14.34,14.33,14.33,2500.0
2011-10-24 12:30:00,14.33,14.34,14.31,14.31,3500.0,14.33,14.34,14.31,14.31,3500.0
2011-10-24 12:35:00,14.32,14.32,14.3,14.3,2000.0,14.32,14.32,14.3,14.3,2000.0
2011-10-24 12:40:00,14.31,14.31,14.29,14.29,2800.0,14.31,14.31,14.29,14.29,2800.0
2011-10-24 12:45:00,14.3,14.3,14.3,14.3,1900.0,14.3,14.3,14.3,14.3,1900.0
2011-10-24 12:50:00,14.3,14.32,14.3,14.32,1400.0,14.3,14.32,14.3,14.32,1400.0
2011-10-24 12:55:00,14.32,14.32,14.31,14.32,2600.0,14.32,14.32,14.31,14.32,2600.0
2011-10-24 13:00:00,14.32,14.32,14.31,14.32,1600.0,14.32,14.32,14.31,14.32,1600.0
2011-10-24 13:05:00,14.32,14.33,14.32,14.32,3900.0,14.32,14.33,14.32,14.32,3900.0
2011-10-24 13:10:00,14.33,14.36,14.33,14.35,5400.0,14.33,14.36,14.33,14.35,5400.0
2011-10-24 13:15:00,14.34,14.37,14.34,14.37,4100.0,14.34,14.37,14.34,14.37,4100.0
2011-10-24 13:20:00,14.37,14.37,14.36,14.37,3500.0,14.37,14.37,14.36,14.37,3500.0
2011-10-24 13:25:00,14.37,14.39,14.37,14.38,3100.0,14.37,14.39,14.37,14.38,3100.0
2011-10-24 13:30:00,14.38,14.41,14.38,14.41,5100.0,14.38,14.41,14.38,14.41,5100.0
2011-10-24 13:35:00,14.41,14.42,14.41,14.41,2100.0,14.41,14.42,14.41,14.41,2100.0
2011-10-24 13:40:00,14.41,14.45,14.41,14.45,3800.0,14.41,14.45,14.41,14.45,3800.0
2011-10-24 13:45:00,14.45,14.47,14.45,14.47,3400.0,14.45,14.47,14.45,14.47,3400.0
2011-10-24 13:50:00,14.46,14.47,14.46,14.46,1400.0,14.46,14.47,14.46,14.46,1400.0
2011-10-24 13:55:00,14.47,14.47,14.45,14.46,3400.0,14.47,14.47,14.45,14.46,3400.0
2011-10-24 14:00:00,14.46,14.46,14.44,14.45,7400.0,14.46,14.46,14.44,14.45,7400.0
2011-10-24 14:05:00,14.45,14.45,14.44,14.44,2100.0,14.45,14.45,14.44,14.44,2100.0
2011-10-24 14:10:00,14.44,14.44,14.38,14.4,7200.0,14.44,14.44,14.38,14.4,7200.0
2011-10-24 14:15:00,14.4,14.4,14.36,14.38,9700.0,14.4,14.4,14.36,14.38,9700.0
2011-10-24 14:20:00,14.37,14.41,14.37,14.41,4800.0,14.37,14.41,14.37,14.41,4800.0
2011-10-24 14:25:00,14.41,14.43,14.36,14.36,15700.0,14.41,14.43,14.36,14.36,15700.0
2011-10-24 14:30:00,14.37,14.39,14.36,14.37,5200.0,14.37,14.39,14.36,14.37,5200.0
2011-10-24 14:35:00,14.37,14.37,14.36,14.37,2800.0,14.37,14.37,14.36,14.37,2800.0
2011-10-24 14:40:00,14.38,14.39,14.37,14.39,4400.0,14.38,14.39,14.37,14.39,4400.0
2011-10-24 14:45:00,14.39,14.4,14.38,14.4,3000.0,14.39,14.4,14.38,14.4,3000.0
2011-10-24 14:50:00,14.4,14.41,14.38,14.41,6900.0,14.4,14.41,14.38,14.41,6900.0
2011-10-24 14:55:00,14.4,14.44,14.4,14.44,5900.0,14.4,14.44,14.4,14.44,5900.0
2011-10-24 15:00:00,14.43,14.47,14.43,14.47,3400.0,14.43,14.47,14.43,14.47,3400.0
2011-10-24 15:05:00,14.47,14.47,14.44,14.44,6700.0,14.47,14.47,14.44,14.44,6700.0
2011-10-24 15:10:00,14.43,14.44,14.38,14.38,28400.0,14.43,14.44,14.38,14.38,28400.0
2011-10-24 15:15:00,14.39,14.4,14.36,14.37,22100.0,14.39,14.4,14.36,14.37,22100.0
2011-10-24 15:20:00,14.37,14.38,14.37,14.37,7500.0,14.37,14.38,14.37,14.37,7500.0
2011-10-24 15:25:00,14.37,14.38,14.35,14.35,14500.0,14.37,14.38,14.35,14.35,14500.0
2011-10-24 15:30:00,14.35,14.35,14.33,14.35,12300.0,14.35,14.35,14.33,14.35,12300.0
2011-10-24 15:35:00,14.35,14.37,14.34,14.37,12500.0,14.35,14.37,14.34,14.37,12500.0
2011-10-24 15:40:00,14.37,14.4,14.36,14.4,26200.0,14.37,14.4,14.36,14.4,26200.0
2011-10-24 15:45:00,14.4,14.42,14.38,14.42,65800.0,14.4,14.42,14.38,14.42,65800.0
2011-10-24 15:50:00,14.42,14.42,14.37,14.4,34100.0,14.42,14.42,14.37,14.4,34100.0
2011-10-24 15:55:00,14.4,14.4,14.37,14.39,43600.0,14.4,14.4,14.37,14.39,43600.0
2011-10-25 09:30:00,14.9,15.15,14.8,15.11,117100.0,14.9,15.15,14.8,15.11,117100.0
2011-10-25 09:35:00,15.12,15.23,14.9,14.97,160600.0,15.12,15.23,14.9,14.97,160600.0
2011-10-25 09:40:00,14.97,15.23,14.97,15.16,102100.0,14.97,15.23,14.97,15.16,102100.0
2011-10-25 09:45:00,15.17,15.57,15.14,15.5,155300.0,15.17,15.57,15.14,15.5,155300.0
2011-10-25 09:50:00,15.5,15.52,15.4,15.52,58000.0,15.5,15.52,15.4,15.52,58000.0
2011-10-25 09:55:00,15.52,15.58,15.51,15.54,88100.0,15.52,15.58,15.51,15.54,88100.0
2011-10-25 10:00:00,15.54,15.54,15.4,15.43,110200.0,15.54,15.54,15.4,15.43,110200.0
2011-10-25 10:05:00,15.42,15.46,15.36,15.42,75300.0,15.42,15.46,15.36,15.42,75300.0
2011-10-25 10:10:00,15.42,15.45,15.4,15.43,52700.0,15.42,15.45,15.4,15.43,52700.0
2011-10-25 10:15:00,15.42,15.62,15.41,15.62,69200.0,15.42,15.62,15.41,15.62,69200.0
2011-10-25 10:20:00,15.61,15.68,15.57,15.63,94100.0,15.61,15.68,15.57,15.63,94100.0
2011-10-25 10:25:00,15.63,15.63,15.59,15.63,39900.0,15.63,15.63,15.59,15.63,39900.0
2011-10-25 10:30:00,15.64,15.64,15.59,15.59,58300.0,15.64,15.64,15.59,15.59,58300.0
2011-10-25 10:35:00,15.59,15.61,15.58,15.61,19600.0,15.59,15.61,15.58,15.61,19600.0
2011-10-25 10:40:00,15.61,15.71,15.6,15.66,63500.0,15.61,15.71,15.6,15.66,63500.0
2011-10-25 10:45:00,15.66,15.66,15.56,15.57,77200.0,15.66,15.66,15.56,15.57,77200.0
2011-10-25 10:50:00,15.57,15.57,15.42,15.42,28600.0,15.57,15.57,15.42,15.42,28600.0
2011-10-25 10:55:00,15.42,15.49,15.4,15.42,57300.0,15.42,15.49,15.4,15.42,57300.0
2011-10-25 11:00:00,15.42,15.46,15.41,15.41,11300.0,15.42,15.46,15.41,15.41,11300.0
2011-10-25 11:05:00,15.41,15.41,15.34,15.36,68700.0,15.41,15.41,15.34,15.36,68700.0
2011-10-25 11:10:00,15.36,15.37,15.33,15.33,44900.0,15.36,15.37,15.33,15.33,44900.0
2011-10-25 11:15:00,15.33,15.36,15.29,15.31,33900.0,15.33,15.36,15.29,15.31,33900.0
2011-10-25 11:20:00,15.31,15.35,15.28,15.31,21500.0,15.31,15.35,15.28,15.31,21500.0
2011-10-25 11:25:00,15.32,15.37,15.3,15.32,22300.0,15.32,15.37,15.3,15.32,22300.0
2011-10-25 11:30:00,15.32,15.33,15.29,15.32,15000.0,15.32,15.33,15.29,15.32,15000.0
2011-10-25 11:35:00,15.33,15.39,15.33,15.36,20500.0,15.33,15.39,15.33,15.36,20500.0
2011-10-25 11:40:00,15.36,15.39,15.3,15.3,13600.0,15.36,15.39,15.3,15.3,13600.0
2011-10-25 11:45:00,15.29,15.29,15.23,15.26,34700.0,15.29,15.29,15.23,15.26,34700.0
2011-10-25 11:50:00,15.26,15.33,15.23,15.33,67200.0,15.26,15.33,15.23,15.33,67200.0
2011-10-25 11:55:00,15.33,15.36,15.32,15.35,30700.0,15.33,15.36,15.32,15.35,30700.0
2011-10-25 12:00:00,15.36,15.46,15.36,15.46,28100.0,15.36,15.46,15.36,15.46,28100.0
2011-10-25 12:05:00,15.45,15.47,15.45,15.46,35500.0,15.45,15.47,15.45,15.46,35500.0
2011-10-25 12:10:00,15.45,15.45,15.43,15.45,6700.0,15.45,15.45,15.43,15.45,6700.0
2011-10-25 12:15:00,15.44,15.45,15.44,15.45,9000.0,15.44,15.45,15.44,15.45,9000.0
2011-10-25 12:20:00,15.45,15.57,15.45,15.56,44500.0,15.45,15.57,15.45,15.56,44500.0
2011-10-25 12:25:00,15.55,15.62,15.55,15.57,80500.0,15.55,15.62,15.55,15.57,80500.0
2011-10-25 12:30:00,15.57,15.57,15.52,15.52,26400.0,15.57,15.57,15.52,15.52,26400.0
2011-10-25 12:35:00,15.52,15.52,15.47,15.48,21200.0,15.52,15.52,15.47,15.48,21200.0
2011-10-25 12:40:00,15.48,15.48,15.44,15.45,19200.0,15.48,15.48,15.44,15.45,19200.0
2011-10-25 12:45:00,15.45,15.45,15.38,15.39,21000.0,15.45,15.45,15.38,15.39,21000.0
2011-10-25 12:50:00,15.39,15.39,15.33,15.33,16100.0,15.39,15.39,15.33,15.33,16100.0
2011-10-25 12:55:00,15.33,15.33,15.3,15.31,8100.0,15.33,15.33,15.3,15.31,8100.0
2011-10-25 13:00:00,15.31,15.36,15.31,15.34,30300.0,15.31,15.36,15.31,15.34,30300.0
2011-10-25 13:05:00,15.35,15.38,15.32,15.37,19300.0,15.35,15.38,15.32,15.37,19300.0
2011-10-25 13:10:00,15.37,15.37,15.33,15.35,13200.0,15.37,15.37,15.33,15.35,13200.0
2011-10-25 13:15:00,15.36,15.38,15.35,15.38,15900.0,15.36,15.38,15.35,15.38,15900.0
2011-10-25 13:20:00,15.38,15.4,15.37,15.39,14000.0,15.38,15.4,15.37,15.39,14000.0
2011-10-25 13:25:00,15.39,15.41,15.39,15.39,10900.0,15.39,15.41,15.39,15.39,10900.0
2011-10-25 13:30:00,15.4,15.4,15.38,15.39,8600.0,15.4,15.4,15.38,15.39,8600.0
2011-10-25 13:35:00,15.39,15.43,15.38,15.41,27800.0,15.39,15.43,15.38,15.41,27800.0
2011-10-25 13:40:00,15.42,15.42,15.38,15.39,7700.0,15.42,15.42,15.38,15.39,7700.0
2011-10-25 13:45:00,15.39,15.39,15.38,15.39,10100.0,15.39,15.39,15.38,15.39,10100.0
2011-10-25 13:50:00,15.39,15.41,15.38,15.4,44600.0,15.39,15.41,15.38,15.4,44600.0
2011-10-25 13:55:00,15.4,15.43,15.4,15.43,32200.0,15.4,15.43,15.4,15.43,32200.0
2011-10-25 14:00:00,15.43,15.45,15.42,15.43,26100.0,15.43,15.45,15.42,15.43,26100.0
2011-10-25 14:05:00,15.43,15.43,15.39,15.41,26500.0,15.43,15.43,15.39,15.41,26500.0
2011-10-25 14:10:00,15.4,15.4,15.36,15.37,11800.0,15.4,15.4,15.36,15.37,11800.0
2011-10-25 14:15:00,15.36,15.39,15.36,15.39,15100.0,15.36,15.39,15.36,15.39,15100.0
2011-10-25 14:20:00,15.39,15.4,15.38,15.39,20800.0,15.39,15.4,15.38,15.39,20800.0
2011-10-25 14:25:00,15.39,15.4,15.38,15.4,10000.0,15.39,15.4,15.38,15.4,10000.0
2011-10-25 14:30:00,15.39,15.4,15.38,15.39,14800.0,15.39,15.4,15.38,15.39,14800.0
2011-10-25 14:35:00,15.39,15.39,15.37,15.38,11200.0,15.39,15.39,15.37,15.38,11200.0
2011-10-25 14:40:00,15.38,15.44,15.36,15.44,25200.0,15.38,15.44,15.36,15.44,25200.0
2011-10-25 14:45:00,15.44,15.45,15.43,15.44,6400.0,15.44,15.45,15.43,15.44,6400.0
2011-10-25 14:50:00,15.43,15.44,15.43,15.44,10800.0,15.43,15.44,15.43,15.44,10800.0
2011-10-25 14:55:00,15.43,15.45,15.42,15.45,18900.0,15.43,15.45,15.42,15.45,18900.0
2011-10-25 15:00:00,15.45,15.47,15.42,15.43,28300.0,15.45,15.47,15.42,15.43,28300.0
2011-10-25 15:05:00,15.42,15.43,15.37,15.38,20100.0,15.42,15.43,15.37,15.38,20100.0
2011-10-25 15:10:00,15.38,15.38,15.36,15.37,5400.0,15.38,15.38,15.36,15.37,5400.0
2011-10-25 15:15:00,15.37,15.38,15.36,15.38,13100.0,15.37,15.38,15.36,15.38,13100.0
2011-10-25 15:20:00,15.38,15.39,15.34,15.34,21500.0,15.38,15.39,15.34,15.34,21500.0
2011-10-25 15:25:00,15.34,15.37,15.34,15.36,29700.0,15.34,15.37,15.34,15.36,29700.0
2011-10-25 15:30:00,15.35,15.37,15.33,15.34,38400.0,15.35,15.37,15.33,15.34,38400.0
2011-10-25 15:35:00,15.34,15.34,15.32,15.33,30100.0,15.34,15.34,15.32,15.33,30100.0
2011-10-25 15:40:00,15.33,15.35,15.32,15.32,41400.0,15.33,15.35,15.32,15.32,41400.0
2011-10-25 15:45:00,15.33,15.34,15.3,15.34,37000.0,15.33,15.34,15.3,15.34,37000.0
2011-10-25 15:50:00,15.33,15.34,15.32,15.33,60800.0,15.33,15.34,15.32,15.33,60800.0
2011-10-25 15:55:00,15.32,15.33,15.22,15.25,155400.0,15.32,15.33,15.22,15.25,155400.0
2011-10-26 09:30:00,15.49,15.49,15.3,15.3,21400.0,15.49,15.49,15.3,15.3,21400.0
2011-10-26 09:35:00,15.29,15.44,15.28,15.43,81400.0,15.29,15.44,15.28,15.43,81400.0
2011-10-26 09:40:00,15.44,15.51,15.43,15.45,21200.0,15.44,15.51,15.43,15.45,21200.0
2011-10-26 09:45:00,15.44,15.48,15.43,15.43,21700.0,15.44,15.48,15.43,15.43,21700.0
2011-10-26 09:50:00,15.42,15.42,15.35,15.37,8600.0,15.42,15.42,15.35,15.37,8600.0
2011-10-26 09:55:00,15.37,15.37,15.28,15.3,22200.0,15.37,15.37,15.28,15.3,22200.0
2011-10-26 10:00:00,15.3,15.31,15.24,15.28,21200.0,15.3,15.31,15.24,15.28,21200.0
2011-10-26 10:05:00,15.28,15.29,15.19,15.21,20600.0,15.28,15.29,15.19,15.21,20600.0
2011-10-26 10:10:00,15.21,15.22,15.14,15.17,18600.0,15.21,15.22,15.14,15.17,18600.0
2011-10-26 10:15:00,15.18,15.2,15.15,15.16,14700.0,15.18,15.2,15.15,15.16,14700.0
2011-10-26 10:20:00,15.18,15.21,15.16,15.17,18300.0,15.18,15.21,15.16,15.17,18300.0
2011-10-26 10:25:00,15.17,15.2,15.16,15.2,10500.0,15.17,15.2,15.16,15.2,10500.0
2011-10-26 10:30:00,15.2,15.23,15.15,15.17,18100.0,15.2,15.23,15.15,15.17,18100.0
2011-10-26 10:35:00,15.17,15.25,15.16,15.25,8800.0,15.17,15.25,15.16,15.25,8800.0
2011-10-26 10:40:00,15.24,15.25,15.19,15.21,28000.0,15.24,15.25,15.19,15.21,28000.0
2011-10-26 10:45:00,15.2,15.21,15.16,15.17,60300.0,15.2,15.21,15.16,15.17,60300.0
2011-10-26 10:50:00,15.17,15.22,15.15,15.16,36500.0,15.17,15.22,15.15,15.16,36500.0
2011-10-26 10:55:00,15.15,15.15,15.06,15.07,17800.0,15.15,15.15,15.06,15.07,17800.0
2011-10-26 11:00:00,15.08,15.14,15.08,15.13,8300.0,15.08,15.14,15.08,15.13,8300.0
2011-10-26 11:05:00,15.13,15.16,15.1,15.1,16100.0,15.13,15.16,15.1,15.1,16100.0
2011-10-26 11:10:00,15.09,15.13,15.08,15.13,3900.0,15.09,15.13,15.08,15.13,3900.0
2011-10-26 11:15:00,15.14,15.17,15.12,15.16,14600.0,15.14,15.17,15.12,15.16,14600.0
2011-10-26 11:20:00,15.16,15.17,15.11,15.11,5500.0,15.16,15.17,15.11,15.11,5500.0
2011-10-26 11:25:00,15.11,15.12,15.06,15.11,14700.0,15.11,15.12,15.06,15.11,14700.0
2011-10-26 11:30:00,15.11,15.17,15.1,15.17,7200.0,15.11,15.17,15.1,15.17,7200.0
2011-10-26 11:35:00,15.17,15.2,15.16,15.19,12500.0,15.17,15.2,15.16,15.19,12500.0
2011-10-26 11:40:00,15.18,15.34,15.18,15.32,22400.0,15.18,15.34,15.18,15.32,22400.0
2011-10-26 11:45:00,15.32,15.33,15.3,15.31,6600.0,15.32,15.33,15.3,15.31,6600.0
2011-10-26 11:50:00,15.3,15.31,15.3,15.31,3400.0,15.3,15.31,15.3,15.31,3400.0
2011-10-26 11:55:00,15.31,15.32,15.25,15.25,25300.0,15.31,15.32,15.25,15.25,25300.0
2011-10-26 12:00:00,15.24,15.27,15.21,15.27,9700.0,15.24,15.27,15.21,15.27,9700.0
2011-10-26 12:05:00,15.27,15.36,15.27,15.36,29600.0,15.27,15.36,15.27,15.36,29600.0
2011-10-26 12:10:00,15.35,15.36,15.35,15.35,19900.0,15.35,15.36,15.35,15.35,19900.0
2011-10-26 12:15:00,15.36,15.41,15.35,15.4,31200.0,15.36,15.41,15.35,15.4,31200.0
2011-10-26 12:20:00,15.39,15.4,15.37,15.39,26900.0,15.39,15.4,15.37,15.39,26900.0
2011-10-26 12:25:00,15.38,15.42,15.38,15.41,13100.0,15.38,15.42,15.38,15.41,13100.0
2011-10-26 12:30:00,15.41,15.41,15.36,15.36,14000.0,15.41,15.41,15.36,15.36,14000.0
2011-10-26 12:35:00,15.35,15.37,15.34,15.35,11000.0,15.35,15.37,15.34,15.35,11000.0
2011-10-26 12:40:00,15.34,15.34,15.31,15.31,2500.0,15.34,15.34,15.31,15.31,2500.0
2011-10-26 12:45:00,15.32,15.32,15.3,15.31,3200.0,15.32,15.32,15.3,15.31,3200.0
2011-10-26 12:50:00,15.31,15.32,15.3,15.31,6300.0,15.31,15.32,15.3,15.31,6300.0
2011-10-26 12:55:00,15.31,15.31,15.26,15.26,18800.0,15.31,15.31,15.26,15.26,18800.0
2011-10-26 13:00:00,15.26,15.26,15.21,15.22,3600.0,15.26,15.26,15.21,15.22,3600.0
2011-10-26 13:05:00,15.22,15.22,15.17,15.17,7500.0,15.22,15.22,15.17,15.17,7500.0
2011-10-26 13:10:00,15.16,15.19,15.16,15.19,6400.0,15.16,15.19,15.16,15.19,6400.0
2011-10-26 13:15:00,15.18,15.21,15.18,15.21,4400.0,15.18,15.21,15.18,15.21,4400.0
2011-10-26 13:20:00,15.21,15.25,15.21,15.24,14900.0,15.21,15.25,15.21,15.24,14900.0
2011-10-26 13:25:00,15.24,15.29,15.24,15.29,6700.0,15.24,15.29,15.24,15.29,6700.0
2011-10-26 13:30:00,15.29,15.38,15.28,15.38,12500.0,15.29,15.38,15.28,15.38,12500.0
2011-10-26 13:35:00,15.38,15.45,15.38,15.43,14100.0,15.38,15.45,15.38,15.43,14100.0
2011-10-26 13:40:00,15.43,15.44,15.39,15.39,35100.0,15.43,15.44,15.39,15.39,35100.0
2011-10-26 13:45:00,15.4,15.41,15.39,15.4,19900.0,15.4,15.41,15.39,15.4,19900.0
2011-10-26 13:50:00,15.39,15.44,15.39,15.39,34900.0,15.39,15.44,15.39,15.39,34900.0
2011-10-26 13:55:00,15.39,15.39,15.36,15.38,10700.0,15.39,15.39,15.36,15.38,10700.0
2011-10-26 14:00:00,15.39,15.42,15.39,15.4,12500.0,15.39,15.42,15.39,15.4,12500.0
2011-10-26 14:05:00,15.41,15.41,15.36,15.39,11300.0,15.41,15.41,15.36,15.39,11300.0
2011-10-26 14:10:00,15.38,15.41,15.36,15.37,17700.0,15.38,15.41,15.36,15.37,17700.0
2011-10-26 14:15:00,15.36,15.37,15.3,15.3,16200.0,15.36,15.37,15.3,15.3,16200.0
2011-10-26 14:20:00,15.3,15.31,15.3,15.3,15100.0,15.3,15.31,15.3,15.3,15100.0
2011-10-26 14:25:00,15.3,15.33,15.3,15.33,14000.0,15.3,15.33,15.3,15.33,14000.0
2011-10-26 14:30:00,15.33,15.36,15.31,15.36,21200.0,15.33,15.36,15.31,15.36,21200.0
2011-10-26 14:35:00,15.36,15.39,15.34,15.37,34300.0,15.36,15.39,15.34,15.37,34300.0
2011-10-26 14:40:00,15.37,15.37,15.32,15.32,17500.0,15.37,15.37,15.32,15.32,17500.0
2011-10-26 14:45:00,15.33,15.34,15.3,15.31,16400.0,15.33,15.34,15.3,15.31,16400.0
2011-10-26 14:50:00,15.3,15.31,15.27,15.27,14200.0,15.3,15.31,15.27,15.27,14200.0
2011-10-26 14:55:00,15.27,15.31,15.26,15.31,13400.0,15.27,15.31,15.26,15.31,13400.0
2011-10-26 15:00:00,15.31,15.33,15.31,15.31,34400.0,15.31,15.33,15.31,15.31,34400.0
2011-10-26 15:05:00,15.32,15.32,15.27,15.32,24400.0,15.32,15.32,15.27,15.32,24400.0
2011-10-26 15:10:00,15.31,15.32,15.29,15.3,148000.0,15.31,15.32,15.29,15.3,148000.0
2011-10-26 15:15:00,15.3,15.32,15.26,15.26,29600.0,15.3,15.32,15.26,15.26,29600.0
2011-10-26 15:20:00,15.25,15.28,15.23,15.25,33800.0,15.25,15.28,15.23,15.25,33800.0
2011-10-26 15:25:00,15.25,15.29,15.23,15.29,23900.0,15.25,15.29,15.23,15.29,23900.0
2011-10-26 15:30:00,15.29,15.35,15.28,15.33,38100.0,15.29,15.35,15.28,15.33,38100.0
2011-10-26 15:35:00,15.33,15.34,15.26,15.28,42900.0,15.33,15.34,15.26,15.28,42900.0
2011-10-26 15:40:00,15.29,15.31,15.28,15.3,36900.0,15.29,15.31,15.28,15.3,36900.0
2011-10-26 15:45:00,15.29,15.3,15.23,15.24,31600.0,15.29,15.3,15.23,15.24,31600.0
2011-10-26 15:50:00,15.24,15.24,15.2,15.22,74700.0,15.24,15.24,15.2,15.22,74700.0
2011-10-26 15:55:00,15.23,15.27,15.21,15.27,118100.0,15.23,15.27,15.21,15.27,118100.0
2011-10-27 09:30:00,15.66,15.87,15.66,15.72,75100.0,15.66,15.87,15.66,15.72,75100.0
2011-10-27 09:35:00,15.72,15.74,15.67,15.7,27500.0,15.72,15.74,15.67,15.7,27500.0
2011-10-27 09:40:00,15.68,15.75,15.68,15.69,34800.0,15.68,15.75,15.68,15.69,34800.0
2011-10-27 09:45:00,15.68,15.69,15.55,15.55,55100.0,15.68,15.69,15.55,15.55,55100.0
2011-10-27 09:50:00,15.57,15.57,15.52,15.57,22400.0,15.57,15.57,15.52,15.57,22400.0
2011-10-27 09:55:00,15.57,15.58,15.55,15.56,10900.0,15.57,15.58,15.55,15.56,10900.0
2011-10-27 10:00:00,15.56,15.56,15.49,15.54,121800.0,15.56,15.56,15.49,15.54,121800.0
2011-10-27 10:05:00,15.54,15.58,15.54,15.58,15000.0,15.54,15.58,15.54,15.58,15000.0
2011-10-27 10:10:00,15.58,15.62,15.58,15.6,29000.0,15.58,15.62,15.58,15.6,29000.0
2011-10-27 10:15:00,15.6,15.6,15.59,15.59,15700.0,15.6,15.6,15.59,15.59,15700.0
2011-10-27 10:20:00,15.6,15.6,15.54,15.57,35600.0,15.6,15.6,15.54,15.57,35600.0
2011-10-27 10:25:00,15.59,15.59,15.53,15.57,29900.0,15.59,15.59,15.53,15.57,29900.0
2011-10-27 10:30:00,15.57,15.58,15.53,15.55,26100.0,15.57,15.58,15.53,15.55,26100.0
2011-10-27 10:35:00,15.55,15.55,15.54,15.55,6200.0,15.55,15.55,15.54,15.55,6200.0
2011-10-27 10:40:00,15.54,15.58,15.54,15.58,15800.0,15.54,15.58,15.54,15.58,15800.0
2011-10-27 10:45:00,15.58,15.59,15.58,15.59,10000.0,15.58,15.59,15.58,15.59,10000.0
2011-10-27 10:50:00,15.58,15.6,15.57,15.6,26900.0,15.58,15.6,15.57,15.6,26900.0
2011-10-27 10:55:00,15.59,15.65,15.59,15.65,81900.0,15.59,15.65,15.59,15.65,81900.0
2011-10-27 11:00:00,15.65,15.68,15.64,15.68,33100.0,15.65,15.68,15.64,15.68,33100.0
2011-10-27 11:05:00,15.68,15.72,15.66,15.7,31700.0,15.68,15.72,15.66,15.7,31700.0
2011-10-27 11:10:00,15.7,15.73,15.68,15.69,21400.0,15.7,15.73,15.68,15.69,21400.0
2011-10-27 11:15:00,15.68,15.71,15.68,15.69,23200.0,15.68,15.71,15.68,15.69,23200.0
2011-10-27 11:20:00,15.7,15.7,15.68,15.69,3900.0,15.7,15.7,15.68,15.69,3900.0
2011-10-27 11:25:00,15.68,15.69,15.68,15.69,9000.0,15.68,15.69,15.68,15.69,9000.0
2011-10-27 11:30:00,15.69,15.7,15.69,15.7,7300.0,15.69,15.7,15.69,15.7,7300.0
2011-10-27 11:35:00,15.7,15.74,15.7,15.74,90800.0,15.7,15.74,15.7,15.74,90800.0
2011-10-27 11:40:00,15.74,15.75,15.73,15.75,21200.0,15.74,15.75,15.73,15.75,21200.0
2011-10-27 11:45:00,15.75,15.75,15.74,15.74,11200.0,15.75,15.75,15.74,15.74,11200.0
2011-10-27 11:50:00,15.75,15.75,15.74,15.75,3000.0,15.75,15.75,15.74,15.75,3000.0
2011-10-27 11:55:00,15.75,15.85,15.75,15.82,128800.0,15.75,15.85,15.75,15.82,128800.0
2011-10-27 12:00:00,15.82,15.86,15.81,15.83,13800.0,15.82,15.86,15.81,15.83,13800.0
2011-10-27 12:05:00,15.85,15.86,15.83,15.83,18700.0,15.85,15.86,15.83,15.83,18700.0
2011-10-27 12:10:00,15.84,15.85,15.83,15.85,43400.0,15.84,15.85,15.83,15.85,43400.0
2011-10-27 12:15:00,15.85,15.85,15.83,15.85,22600.0,15.85,15.85,15.83,15.85,22600.0
2011-10-27 12:20:00,15.84,15.85,15.83,15.83,22700.0,15.84,15.85,15.83,15.83,22700.0
2011-10-27 12:25:00,15.83,15.84,15.8,15.82,17000.0,15.83,15.84,15.8,15.82,17000.0
2011-10-27 12:30:00,15.82,15.84,15.82,15.83,5000.0,15.82,15.84,15.82,15.83,5000.0
2011-10-27 12:35:00,15.84,15.85,15.8,15.82,13700.0,15.84,15.85,15.8,15.82,13700.0
2011-10-27 12:40:00,15.82,15.84,15.79,15.81,23200.0,15.82,15.84,15.79,15.81,23200.0
2011-10-27 12:45:00,15.81,15.83,15.8,15.82,5800.0,15.81,15.83,15.8,15.82,5800.0
2011-10-27 12:50:00,15.82,15.85,15.82,15.85,20600.0,15.82,15.85,15.82,15.85,20600.0
2011-10-27 12:55:00,15.85,15.88,15.85,15.88,39200.0,15.85,15.88,15.85,15.88,39200.0
2011-10-27 13:00:00,15.88,15.88,15.84,15.85,36100.0,15.88,15.88,15.84,15.85,36100.0
2011-10-27 13:05:00,15.85,15.86,15.84,15.85,32400.0,15.85,15.86,15.84,15.85,32400.0
2011-10-27 13:10:00,15.85,15.87,15.83,15.84,24000.0,15.85,15.87,15.83,15.84,24000.0
2011-10-27 13:15:00,15.84,15.85,15.82,15.82,5100.0,15.84,15.85,15.82,15.82,5100.0
2011-10-27 13:20:00,15.82,15.82,15.75,15.75,24100.0,15.82,15.82,15.75,15.75,24100.0
2011-10-27 13:25:00,15.75,15.78,15.75,15.77,25800.0,15.75,15.78,15.75,15.77,25800.0
2011-10-27 13:30:00,15.78,15.81,15.76,15.8,9900.0,15.78,15.81,15.76,15.8,9900.0
2011-10-27 13:35:00,15.8,15.89,15.8,15.87,24500.0,15.8,15.89,15.8,15.87,24500.0
2011-10-27 13:40:00,15.87,15.92,15.82,15.86,70800.0,15.87,15.92,15.82,15.86,70800.0
2011-10-27 13:45:00,15.86,15.86,15.72,15.73,95000.0,15.86,15.86,15.72,15.73,95000.0
2011-10-27 13:50:00,15.73,15.76,15.72,15.74,25500.0,15.73,15.76,15.72,15.74,25500.0
2011-10-27 13:55:00,15.73,15.75,15.72,15.74,9800.0,15.73,15.75,15.72,15.74,9800.0
2011-10-27 14:00:00,15.75,15.75,15.74,15.75,18500.0,15.75,15.75,15.74,15.75,18500.0
2011-10-27 14:05:00,15.74,15.76,15.72,15.73,25200.0,15.74,15.76,15.72,15.73,25200.0
2011-10-27 14:10:00,15.73,15.78,15.71,15.78,60400.0,15.73,15.78,15.71,15.78,60400.0
2011-10-27 14:15:00,15.77,15.79,15.75,15.77,28500.0,15.77,15.79,15.75,15.77,28500.0
2011-10-27 14:20:00,15.77,15.84,15.77,15.8,24000.0,15.77,15.84,15.77,15.8,24000.0
2011-10-27 14:25:00,15.8,15.86,15.8,15.85,10300.0,15.8,15.86,15.8,15.85,10300.0
2011-10-27 14:30:00,15.85,15.86,15.82,15.84,20300.0,15.85,15.86,15.82,15.84,20300.0
2011-10-27 14:35:00,15.85,15.88,15.84,15.88,82700.0,15.85,15.88,15.84,15.88,82700.0
2011-10-27 14:40:00,15.88,15.91,15.87,15.88,94700.0,15.88,15.91,15.87,15.88,94700.0
2011-10-27 14:45:00,15.87,15.88,15.81,15.81,47800.0,15.87,15.88,15.81,15.81,47800.0
2011-10-27 14:50:00,15.81,15.83,15.81,15.83,8300.0,15.81,15.83,15.81,15.83,8300.0
2011-10-27 14:55:00,15.83,15.84,15.8,15.8,20000.0,15.83,15.84,15.8,15.8,20000.0
2011-10-27 15:00:00,15.81,15.83,15.81,15.82,7900.0,15.81,15.83,15.81,15.82,7900.0
2011-10-27 15:05:00,15.82,15.84,15.82,15.83,12600.0,15.82,15.84,15.82,15.83,12600.0
2011-10-27 15:10:00,15.83,15.84,15.82,15.84,4000.0,15.83,15.84,15.82,15.84,4000.0
2011-10-27 15:15:00,15.84,15.88,15.83,15.88,10100.0,15.84,15.88,15.83,15.88,10100.0
2011-10-27 15:20:00,15.88,15.91,15.87,15.91,10500.0,15.88,15.91,15.87,15.91,10500.0
2011-10-27 15:25:00,15.9,15.93,15.89,15.9,12400.0,15.9,15.93,15.89,15.9,12400.0
2011-10-27 15:30:00,15.9,15.9,15.86,15.87,26500.0,15.9,15.9,15.86,15.87,26500.0
2011-10-27 15:35:00,15.87,15.89,15.85,15.87,16600.0,15.87,15.89,15.85,15.87,16600.0
2011-10-27 15:40:00,15.87,15.89,15.78,15.8,51500.0,15.87,15.89,15.78,15.8,51500.0
2011-10-27 15:45:00,15.79,15.83,15.74,15.82,164900.0,15.79,15.83,15.74,15.82,164900.0
2011-10-27 15:50:00,15.82,15.83,15.76,15.8,78900.0,15.82,15.83,15.76,15.8,78900.0
2011-10-27 15:55:00,15.8,15.83,15.76,15.81,78100.0,15.8,15.83,15.76,15.81,78100.0
2011-10-28 09:30:00,15.7,15.95,15.6,15.93,16700.0,15.7,15.95,15.6,15.93,16700.0
2011-10-28 09:35:00,15.92,15.95,15.87,15.95,16000.0,15.92,15.95,15.87,15.95,16000.0
2011-10-28 09:40:00,15.95,15.96,15.92,15.95,9300.0,15.95,15.96,15.92,15.95,9300.0
2011-10-28 09:45:00,15.94,15.94,15.81,15.87,14400.0,15.94,15.94,15.81,15.87,14400.0
2011-10-28 09:50:00,15.87,15.9,15.85,15.9,6900.0,15.87,15.9,15.85,15.9,6900.0
2011-10-28 09:55:00,15.9,15.94,15.87,15.94,13500.0,15.9,15.94,15.87,15.94,13500.0
2011-10-28 10:00:00,15.93,16.0,15.93,15.95,13000.0,15.93,16.0,15.93,15.95,13000.0
2011-10-28 10:05:00,15.95,16.0,15.94,15.99,12000.0,15.95,16.0,15.94,15.99,12000.0
2011-10-28 10:10:00,15.99,16.1,15.98,16.1,25000.0,15.99,16.1,15.98,16.1,25000.0
2011-10-28 10:15:00,16.09,16.15,16.09,16.14,36500.0,16.09,16.15,16.09,16.14,36500.0
2011-10-28 10:20:00,16.14,16.17,16.12,16.15,30900.0,16.14,16.17,16.12,16.15,30900.0
2011-10-28 10:25:00,16.15,16.17,16.11,16.12,58200.0,16.15,16.17,16.11,16.12,58200.0
2011-10-28 10:30:00,16.12,16.13,16.09,16.11,35600.0,16.12,16.13,16.09,16.11,35600.0
2011-10-28 10:35:00,16.11,16.14,16.1,16.13,15600.0,16.11,16.14,16.1,16.13,15600.0
2011-10-28 10:40:00,16.12,16.15,16.09,16.12,29700.0,16.12,16.15,16.09,16.12,29700.0
2011-10-28 10:45:00,16.12,16.13,16.09,16.13,14000.0,16.12,16.13,16.09,16.13,14000.0
2011-10-28 10:50:00,16.13,16.13,16.08,16.09,11900.0,16.13,16.13,16.08,16.09,11900.0
2011-10-28 10:55:00,16.09,16.09,16.06,16.08,16800.0,16.09,16.09,16.06,16.08,16800.0
2011-10-28 11:00:00,16.08,16.09,16.07,16.09,5800.0,16.08,16.09,16.07,16.09,5800.0
2011-10-28 11:05:00,16.08,16.11,16.07,16.11,9800.0,16.08,16.11,16.07,16.11,9800.0
2011-10-28 11:10:00,16.11,16.11,16.09,16.1,6500.0,16.11,16.11,16.09,16.1,6500.0
2011-10-28 11:15:00,16.11,16.11,16.09,16.09,10200.0,16.11,16.11,16.09,16.09,10200.0
2011-10-28 11:20:00,16.09,16.16,16.09,16.16,15600.0,16.09,16.16,16.09,16.16,15600.0
2011-10-28 11:25:00,16.16,16.19,16.14,16.15,19600.0,16.16,16.19,16.14,16.15,19600.0
2011-10-28 11:30:00,16.15,16.17,16.12,16.14,19400.0,16.15,16.17,16.12,16.14,19400.0
2011-10-28 11:35:00,16.13,16.14,16.01,16.01,19100.0,16.13,16.14,16.01,16.01,19100.0
2011-10-28 11:40:00,16.02,16.02,15.98,15.98,9000.0,16.02,16.02,15.98,15.98,9000.0
2011-10-28 11:45:00,15.99,16.07,15.99,16.03,15000.0,15.99,16.07,15.99,16.03,15000.0
2011-10-28 11:50:00,16.04,16.07,16.02,16.04,41500.0,16.04,16.07,16.02,16.04,41500.0
2011-10-28 11:55:00,16.05,16.09,16.04,16.07,13000.0,16.05,16.09,16.04,16.07,13000.0
2011-10-28 12:00:00,16.08,16.14,16.08,16.11,30100.0,16.08,16.14,16.08,16.11,30100.0
2011-10-28 12:05:00,16.11,16.12,16.11,16.12,2400.0,16.11,16.12,16.11,16.12,2400.0
2011-10-28 12:10:00,16.12,16.14,16.11,16.12,6400.0,16.12,16.14,16.11,16.12,6400.0
2011-10-28 12:15:00,16.13,16.13,16.1,16.11,4200.0,16.13,16.13,16.1,16.11,4200.0
2011-10-28 12:20:00,16.11,16.11,16.08,16.08,22900.0,16.11,16.11,16.08,16.08,22900.0
2011-10-28 12:25:00,16.08,16.09,16.04,16.06,18600.0,16.08,16.09,16.04,16.06,18600.0
2011-10-28 12:30:00,16.06,16.07,16.05,16.07,4300.0,16.06,16.07,16.05,16.07,4300.0
2011-10-28 12:35:00,16.08,16.11,16.07,16.08,6400.0,16.08,16.11,16.07,16.08,6400.0
2011-10-28 12:40:00,16.09,16.11,16.09,16.1,7700.0,16.09,16.11,16.09,16.1,7700.0
2011-10-28 12:45:00,16.09,16.13,16.09,16.12,9200.0,16.09,16.13,16.09,16.12,9200.0
2011-10-28 12:50:00,16.13,16.13,16.09,16.1,6000.0,16.13,16.13,16.09,16.1,6000.0
2011-10-28 12:55:00,16.1,16.14,16.09,16.13,4700.0,16.1,16.14,16.09,16.13,4700.0
2011-10-28 13:00:00,16.14,16.15,16.14,16.14,2700.0,16.14,16.15,16.14,16.14,2700.0
2011-10-28 13:05:00,16.14,16.14,16.09,16.1,5500.0,16.14,16.14,16.09,16.1,5500.0
2011-10-28 13:10:00,16.08,16.09,16.07,16.07,9900.0,16.08,16.09,16.07,16.07,9900.0
2011-10-28 13:15:00,16.07,16.1,16.07,16.1,6700.0,16.07,16.1,16.07,16.1,6700.0
2011-10-28 13:20:00,16.1,16.15,16.1,16.15,5100.0,16.1,16.15,16.1,16.15,5100.0
2011-10-28 13:25:00,16.15,16.18,16.15,16.16,4100.0,16.15,16.18,16.15,16.16,4100.0
2011-10-28 13:30:00,16.17,16.17,16.13,16.14,6100.0,16.17,16.17,16.13,16.14,6100.0
2011-10-28 13:35:00,16.14,16.17,16.14,16.17,9200.0,16.14,16.17,16.14,16.17,9200.0
2011-10-28 13:40:00,16.16,16.16,16.13,16.14,14100.0,16.16,16.16,16.13,16.14,14100.0
2011-10-28 13:45:00,16.13,16.18,16.13,16.18,14400.0,16.13,16.18,16.13,16.18,14400.0
2011-10-28 13:50:00,16.18,16.2,16.17,16.18,9600.0,16.18,16.2,16.17,16.18,9600.0
2011-10-28 13:55:00,16.18,16.18,16.15,16.15,22700.0,16.18,16.18,16.15,16.15,22700.0
2011-10-28 14:00:00,16.14,16.17,16.14,16.15,5800.0,16.14,16.17,16.14,16.15,5800.0
2011-10-28 14:05:00,16.16,16.18,16.12,16.18,25000.0,16.16,16.18,16.12,16.18,25000.0
2011-10-28 14:10:00,16.17,16.19,16.15,16.17,13800.0,16.17,16.19,16.15,16.17,13800.0
2011-10-28 14:15:00,16.16,16.16,16.12,16.13,10400.0,16.16,16.16,16.12,16.13,10400.0
2011-10-28 14:20:00,16.13,16.16,16.13,16.14,8600.0,16.13,16.16,16.13,16.14,8600.0
2011-10-28 14:25:00,16.15,16.16,16.13,16.16,12000.0,16.15,16.16,16.13,16.16,12000.0
2011-10-28 14:30:00,16.15,16.18,16.15,16.16,17800.0,16.15,16.18,16.15,16.16,17800.0
2011-10-28 14:35:00,16.17,16.17,16.14,16.15,17600.0,16.17,16.17,16.14,16.15,17600.0
2011-10-28 14:40:00,16.16,16.17,16.16,16.17,7600.0,16.16,16.17,16.16,16.17,7600.0
2011-10-28 14:45:00,16.16,16.18,16.15,16.16,9400.0,16.16,16.18,16.15,16.16,9400.0
2011-10-28 14:50:00,16.16,16.16,16.14,16.14,10000.0,16.16,16.16,16.14,16.14,10000.0
2011-10-28 14:55:00,16.15,16.15,16.12,16.14,18900.0,16.15,16.15,16.12,16.14,18900.0
2011-10-28 15:00:00,16.14,16.17,16.14,16.17,17100.0,16.14,16.17,16.14,16.17,17100.0
2011-10-28 15:05:00,16.16,16.19,16.16,16.16,15200.0,16.16,16.19,16.16,16.16,15200.0
2011-10-28 15:10:00,16.16,16.18,16.15,16.17,7200.0,16.16,16.18,16.15,16.17,7200.0
2011-10-28 15:15:00,16.18,16.19,16.15,16.16,8700.0,16.18,16.19,16.15,16.16,8700.0
2011-10-28 15:20:00,16.16,16.16,16.15,16.15,6200.0,16.16,16.16,16.15,16.15,6200.0
2011-10-28 15:25:00,16.16,16.16,16.14,16.15,16200.0,16.16,16.16,16.14,16.15,16200.0
2011-10-28 15:30:00,16.15,16.18,16.15,16.18,17500.0,16.15,16.18,16.15,16.18,17500.0
2011-10-28 15:35:00,16.18,16.18,16.15,16.18,16600.0,16.18,16.18,16.15,16.18,16600.0
2011-10-28 15:40:00,16.18,16.21,16.18,16.2,16300.0,16.18,16.21,16.18,16.2,16300.0
2011-10-28 15:45:00,16.19,16.23,16.18,16.23,28900.0,16.19,16.23,16.18,16.23,28900.0
2011-10-28 15:50:00,16.22,16.27,16.22,16.25,42700.0,16.22,16.27,16.22,16.25,42700.0
2011-10-28 15:55:00,16.25,16.26,16.2,16.21,79900.0,16.25,16.26,16.2,16.21,79900.0
2011-10-31 09:30:00,15.87,15.98,15.57,15.81,31400.0,15.87,15.98,15.57,15.81,31400.0
2011-10-31 09:35:00,15.81,15.82,15.71,15.73,8300.0,15.81,15.82,15.71,15.73,8300.0
2011-10-31 09:40:00,15.73,15.8,15.72,15.74,9600.0,15.73,15.8,15.72,15.74,9600.0
2011-10-31 09:45:00,15.74,15.82,15.73,15.82,14200.0,15.74,15.82,15.73,15.82,14200.0
2011-10-31 09:50:00,15.81,15.88,15.8,15.87,6500.0,15.81,15.88,15.8,15.87,6500.0
2011-10-31 09:55:00,15.87,15.87,15.85,15.86,4400.0,15.87,15.87,15.85,15.86,4400.0
2011-10-31 10:00:00,15.83,15.86,15.79,15.79,12700.0,15.83,15.86,15.79,15.79,12700.0
2011-10-31 10:05:00,15.81,15.82,15.79,15.8,8100.0,15.81,15.82,15.79,15.8,8100.0
2011-10-31 10:10:00,15.8,15.84,15.8,15.81,20500.0,15.8,15.84,15.8,15.81,20500.0
2011-10-31 10:15:00,15.82,15.87,15.82,15.83,28400.0,15.82,15.87,15.82,15.83,28400.0
2011-10-31 10:20:00,15.84,15.86,15.82,15.83,6400.0,15.84,15.86,15.82,15.83,6400.0
2011-10-31 10:25:00,15.83,15.86,15.83,15.86,4300.0,15.83,15.86,15.83,15.86,4300.0
2011-10-31 10:30:00,15.86,15.91,15.86,15.9,7100.0,15.86,15.91,15.86,15.9,7100.0
2011-10-31 10:35:00,15.91,15.94,15.9,15.94,5000.0,15.91,15.94,15.9,15.94,5000.0
2011-10-31 10:40:00,15.93,15.95,15.88,15.88,7400.0,15.93,15.95,15.88,15.88,7400.0
2011-10-31 10:45:00,15.88,15.88,15.84,15.85,6800.0,15.88,15.88,15.84,15.85,6800.0
2011-10-31 10:50:00,15.86,15.91,15.86,15.88,9600.0,15.86,15.91,15.86,15.88,9600.0
2011-10-31 10:55:00,15.87,15.9,15.86,15.86,3800.0,15.87,15.9,15.86,15.86,3800.0
2011-10-31 11:00:00,15.87,15.92,15.86,15.9,4800.0,15.87,15.92,15.86,15.9,4800.0
2011-10-31 11:05:00,15.89,15.92,15.89,15.92,2600.0,15.89,15.92,15.89,15.92,2600.0
2011-10-31 11:10:00,15.93,15.93,15.89,15.89,3800.0,15.93,15.93,15.89,15.89,3800.0
2011-10-31 11:15:00,15.89,15.89,15.83,15.84,10500.0,15.89,15.89,15.83,15.84,10500.0
2011-10-31 11:20:00,15.83,15.84,15.8,15.82,6200.0,15.83,15.84,15.8,15.82,6200.0
2011-10-31 11:25:00,15.82,15.86,15.82,15.85,6600.0,15.82,15.86,15.82,15.85,6600.0
2011-10-31 11:30:00,15.85,15.88,15.85,15.87,4200.0,15.85,15.88,15.85,15.87,4200.0
2011-10-31 11:35:00,15.87,15.88,15.86,15.87,2600.0,15.87,15.88,15.86,15.87,2600.0
2011-10-31 11:40:00,15.86,15.9,15.86,15.9,4200.0,15.86,15.9,15.86,15.9,4200.0
2011-10-31 11:45:00,15.9,15.91,15.89,15.9,2400.0,15.9,15.91,15.89,15.9,2400.0
2011-10-31 11:50:00,15.91,15.91,15.87,15.88,3500.0,15.91,15.91,15.87,15.88,3500.0
2011-10-31 11:55:00,15.88,15.88,15.82,15.82,5400.0,15.88,15.88,15.82,15.82,5400.0
2011-10-31 12:00:00,15.81,15.83,15.81,15.82,5200.0,15.81,15.83,15.81,15.82,5200.0
2011-10-31 12:05:00,15.83,15.84,15.82,15.84,1900.0,15.83,15.84,15.82,15.84,1900.0
2011-10-31 12:10:00,15.84,15.84,15.83,15.84,6700.0,15.84,15.84,15.83,15.84,6700.0
2011-10-31 12:15:00,15.84,15.84,15.79,15.8,15200.0,15.84,15.84,15.79,15.8,15200.0
2011-10-31 12:20:00,15.8,15.81,15.77,15.79,7600.0,15.8,15.81,15.77,15.79,7600.0
2011-10-31 12:25:00,15.79,15.79,15.74,15.76,5200.0,15.79,15.79,15.74,15.76,5200.0
2011-10-31 12:30:00,15.76,15.79,15.76,15.78,3100.0,15.76,15.79,15.76,15.78,3100.0
2011-10-31 12:35:00,15.78,15.79,15.77,15.78,1700.0,15.78,15.79,15.77,15.78,1700.0
2011-10-31 12:40:00,15.77,15.78,15.77,15.78,2000.0,15.77,15.78,15.77,15.78,2000.0
2011-10-31 12:45:00,15.78,15.79,15.76,15.79,10800.0,15.78,15.79,15.76,15.79,10800.0
2011-10-31 12:50:00,15.8,15.8,15.77,15.78,8100.0,15.8,15.8,15.77,15.78,8100.0
2011-10-31 12:55:00,15.78,15.79,15.78,15.78,4600.0,15.78,15.79,15.78,15.78,4600.0
2011-10-31 13:00:00,15.78,15.83,15.78,15.83,6400.0,15.78,15.83,15.78,15.83,6400.0
2011-10-31 13:05:00,15.82,15.83,15.81,15.81,2400.0,15.82,15.83,15.81,15.81,2400.0
2011-10-31 13:10:00,15.82,15.83,15.79,15.79,10700.0,15.82,15.83,15.79,15.79,10700.0
2011-10-31 13:15:00,15.79,15.8,15.78,15.78,3400.0,15.79,15.8,15.78,15.78,3400.0
2011-10-31 13:20:00,15.78,15.79,15.76,15.76,5300.0,15.78,15.79,15.76,15.76,5300.0
2011-10-31 13:25:00,15.76,15.76,15.73,15.73,2800.0,15.76,15.76,15.73,15.73,2800.0
2011-10-31 13:30:00,15.74,15.8,15.74,15.8,11900.0,15.74,15.8,15.74,15.8,11900.0
2011-10-31 13:35:00,15.8,15.88,15.8,15.87,7900.0,15.8,15.88,15.8,15.87,7900.0
2011-10-31 13:40:00,15.87,15.9,15.86,15.9,6900.0,15.87,15.9,15.86,15.9,6900.0
2011-10-31 13:45:00,15.9,15.94,15.9,15.94,5000.0,15.9,15.94,15.9,15.94,5000.0
2011-10-31 13:50:00,15.95,15.97,15.95,15.96,13600.0,15.95,15.97,15.95,15.96,13600.0
2011-10-31 13:55:00,15.96,15.97,15.95,15.97,8700.0,15.96,15.97,15.95,15.97,8700.0
2011-10-31 14:00:00,15.96,15.99,15.96,15.99,5200.0,15.96,15.99,15.96,15.99,5200.0
2011-10-31 14:05:00,15.99,15.99,15.97,15.98,7800.0,15.99,15.99,15.97,15.98,7800.0
2011-10-31 14:10:00,15.98,15.99,15.93,15.94,10100.0,15.98,15.99,15.93,15.94,10100.0
2011-10-31 14:15:00,15.94,15.96,15.94,15.96,2900.0,15.94,15.96,15.94,15.96,2900.0
2011-10-31 14:20:00,15.95,15.98,15.94,15.95,10500.0,15.95,15.98,15.94,15.95,10500.0
2011-10-31 14:25:00,15.94,15.96,15.94,15.96,6800.0,15.94,15.96,15.94,15.96,6800.0
2011-10-31 14:30:00,15.96,15.98,15.95,15.98,5900.0,15.96,15.98,15.95,15.98,5900.0
2011-10-31 14:35:00,15.98,15.98,15.91,15.92,7300.0,15.98,15.98,15.91,15.92,7300.0
2011-10-31 14:40:00,15.92,15.93,15.9,15.9,6300.0,15.92,15.93,15.9,15.9,6300.0
2011-10-31 14:45:00,15.9,15.92,15.9,15.92,6100.0,15.9,15.92,15.9,15.92,6100.0
2011-10-31 14:50:00,15.92,15.97,15.91,15.97,5200.0,15.92,15.97,15.91,15.97,5200.0
2011-10-31 14:55:00,15.97,15.99,15.95,15.95,10900.0,15.97,15.99,15.95,15.95,10900.0
2011-10-31 15:00:00,15.95,15.95,15.91,15.93,9100.0,15.95,15.95,15.91,15.93,9100.0
2011-10-31 15:05:00,15.92,15.93,15.86,15.86,7600.0,15.92,15.93,15.86,15.86,7600.0
2011-10-31 15:10:00,15.87,15.88,15.86,15.87,8200.0,15.87,15.88,15.86,15.87,8200.0
2011-10-31 15:15:00,15.87,15.87,15.81,15.81,8700.0,15.87,15.87,15.81,15.81,8700.0
2011-10-31 15:20:00,15.81,15.83,15.78,15.83,9900.0,15.81,15.83,15.78,15.83,9900.0
2011-10-31 15:25:00,15.82,15.83,15.8,15.8,11500.0,15.82,15.83,15.8,15.8,11500.0
2011-10-31 15:30:00,15.8,15.86,15.78,15.85,18400.0,15.8,15.86,15.78,15.85,18400.0
2011-10-31 15:35:00,15.85,15.88,15.85,15.88,19800.0,15.85,15.88,15.85,15.88,19800.0
2011-10-31 15:40:00,15.88,15.89,15.83,15.88,109100.0,15.88,15.89,15.83,15.88,109100.0
2011-10-31 15:45:00,15.88,15.88,15.8,15.81,38700.0,15.88,15.88,15.8,15.81,38700.0
2011-10-31 15:50:00,15.82,15.9,15.81,15.88,42400.0,15.82,15.9,15.81,15.88,42400.0
2011-10-31 15:55:00,15.88,15.89,15.78,15.78,104600.0,15.88,15.89,15.78,15.78,104600.0
2011-11-01 09:30:00,15.28,15.3,15.02,15.21,38400.0,15.28,15.3,15.02,15.21,38400.0
2011-11-01 09:35:00,15.21,15.39,15.21,15.38,19700.0,15.21,15.39,15.21,15.38,19700.0
2011-11-01 09:40:00,15.38,15.39,15.31,15.37,15800.0,15.38,15.39,15.31,15.37,15800.0
2011-11-01 09:45:00,15.38,15.43,15.38,15.42,4000.0,15.38,15.43,15.38,15.42,4000.0
2011-11-01 09:50:00,15.41,15.43,15.41,15.41,900.0,15.41,15.43,15.41,15.41,900.0
2011-11-01 09:55:00,15.41,15.43,15.39,15.42,10100.0,15.41,15.43,15.39,15.42,10100.0
2011-11-01 10:00:00,15.42,15.48,15.39,15.47,11400.0,15.42,15.48,15.39,15.47,11400.0
2011-11-01 10:05:00,15.47,15.53,15.45,15.51,19500.0,15.47,15.53,15.45,15.51,19500.0
2011-11-01 10:10:00,15.5,15.57,15.5,15.52,12300.0,15.5,15.57,15.5,15.52,12300.0
2011-11-01 10:15:00,15.52,15.53,15.5,15.51,12700.0,15.52,15.53,15.5,15.51,12700.0
2011-11-01 10:20:00,15.5,15.51,15.47,15.48,16000.0,15.5,15.51,15.47,15.48,16000.0
2011-11-01 10:25:00,15.49,15.57,15.49,15.53,6600.0,15.49,15.57,15.49,15.53,6600.0
2011-11-01 10:30:00,15.52,15.53,15.48,15.5,12600.0,15.52,15.53,15.48,15.5,12600.0
2011-11-01 10:35:00,15.5,15.51,15.47,15.47,68900.0,15.5,15.51,15.47,15.47,68900.0
2011-11-01 10:40:00,15.47,15.51,15.47,15.5,87600.0,15.47,15.51,15.47,15.5,87600.0
2011-11-01 10:45:00,15.5,15.5,15.44,15.46,5000.0,15.5,15.5,15.44,15.46,5000.0
2011-11-01 10:50:00,15.46,15.5,15.46,15.47,5500.0,15.46,15.5,15.46,15.47,5500.0
2011-11-01 10:55:00,15.48,15.5,15.45,15.5,22800.0,15.48,15.5,15.45,15.5,22800.0
2011-11-01 11:00:00,15.5,15.5,15.42,15.42,24900.0,15.5,15.5,15.42,15.42,24900.0
2011-11-01 11:05:00,15.42,15.42,15.36,15.36,6400.0,15.42,15.42,15.36,15.36,6400.0
2011-11-01 11:10:00,15.37,15.41,15.37,15.4,4300.0,15.37,15.41,15.37,15.4,4300.0
2011-11-01 11:15:00,15.4,15.43,15.39,15.42,5600.0,15.4,15.43,15.39,15.42,5600.0
2011-11-01 11:20:00,15.42,15.42,15.38,15.39,4300.0,15.42,15.42,15.38,15.39,4300.0
2011-11-01 11:25:00,15.38,15.38,15.3,15.31,87800.0,15.38,15.38,15.3,15.31,87800.0
2011-11-01 11:30:00,15.31,15.31,15.25,15.28,7900.0,15.31,15.31,15.25,15.28,7900.0
2011-11-01 11:35:00,15.27,15.27,15.22,15.22,11000.0,15.27,15.27,15.22,15.22,11000.0
2011-11-01 11:40:00,15.22,15.23,15.16,15.16,5100.0,15.22,15.23,15.16,15.16,5100.0
2011-11-01 11:45:00,15.16,15.23,15.15,15.18,11200.0,15.16,15.23,15.15,15.18,11200.0
2011-11-01 11:50:00,15.16,15.18,15.14,15.17,18100.0,15.16,15.18,15.14,15.17,18100.0
2011-11-01 11:55:00,15.17,15.2,15.16,15.19,7100.0,15.17,15.2,15.16,15.19,7100.0
2011-11-01 12:00:00,15.19,15.19,15.14,15.15,7400.0,15.19,15.19,15.14,15.15,7400.0
2011-11-01 12:05:00,15.14,15.25,15.14,15.23,15500.0,15.14,15.25,15.14,15.23,15500.0
2011-11-01 12:10:00,15.23,15.28,15.22,15.26,9900.0,15.23,15.28,15.22,15.26,9900.0
2011-11-01 12:15:00,15.26,15.26,15.2,15.2,7000.0,15.26,15.26,15.2,15.2,7000.0
2011-11-01 12:20:00,15.2,15.2,15.15,15.18,5400.0,15.2,15.2,15.15,15.18,5400.0
2011-11-01 12:25:00,15.18,15.19,15.16,15.16,3400.0,15.18,15.19,15.16,15.16,3400.0
2011-11-01 12:30:00,15.16,15.23,15.14,15.22,18200.0,15.16,15.23,15.14,15.22,18200.0
2011-11-01 12:35:00,15.22,15.27,15.22,15.25,2600.0,15.22,15.27,15.22,15.25,2600.0
2011-11-01 12:40:00,15.25,15.26,15.18,15.18,7600.0,15.25,15.26,15.18,15.18,7600.0
2011-11-01 12:45:00,15.18,15.19,15.12,15.12,9900.0,15.18,15.19,15.12,15.12,9900.0
2011-11-01 12:50:00,15.12,15.16,15.11,15.14,10200.0,15.12,15.16,15.11,15.14,10200.0
2011-11-01 12:55:00,15.15,15.18,15.15,15.17,7300.0,15.15,15.18,15.15,15.17,7300.0
2011-11-01 13:00:00,15.16,15.21,15.16,15.2,15400.0,15.16,15.21,15.16,15.2,15400.0
2011-11-01 13:05:00,15.21,15.26,15.21,15.24,13500.0,15.21,15.26,15.21,15.24,13500.0
2011-11-01 13:10:00,15.24,15.27,15.23,15.27,6300.0,15.24,15.27,15.23,15.27,6300.0
2011-11-01 13:15:00,15.26,15.29,15.25,15.26,11100.0,15.26,15.29,15.25,15.26,11100.0
2011-11-01 13:20:00,15.26,15.26,15.23,15.24,13300.0,15.26,15.26,15.23,15.24,13300.0
2011-11-01 13:25:00,15.23,15.39,15.23,15.37,27700.0,15.23,15.39,15.23,15.37,27700.0
2011-11-01 13:30:00,15.37,15.44,15.37,15.44,21000.0,15.37,15.44,15.37,15.44,21000.0
2011-11-01 13:35:00,15.46,15.46,15.35,15.36,24700.0,15.46,15.46,15.35,15.36,24700.0
2011-11-01 13:40:00,15.37,15.39,15.35,15.38,13100.0,15.37,15.39,15.35,15.38,13100.0
2011-11-01 13:45:00,15.38,15.46,15.38,15.39,21000.0,15.38,15.46,15.38,15.39,21000.0
2011-11-01 13:50:00,15.4,15.46,15.4,15.41,14700.0,15.4,15.46,15.4,15.41,14700.0
2011-11-01 13:55:00,15.4,15.4,15.31,15.33,6200.0,15.4,15.4,15.31,15.33,6200.0
2011-11-01 14:00:00,15.33,15.38,15.31,15.35,7800.0,15.33,15.38,15.31,15.35,7800.0
2011-11-01 14:05:00,15.35,15.4,15.34,15.39,3900.0,15.35,15.4,15.34,15.39,3900.0
2011-11-01 14:10:00,15.41,15.42,15.38,15.42,4600.0,15.41,15.42,15.38,15.42,4600.0
2011-11-01 14:15:00,15.43,15.43,15.38,15.43,13000.0,15.43,15.43,15.38,15.43,13000.0
2011-11-01 14:20:00,15.43,15.46,15.42,15.46,5600.0,15.43,15.46,15.42,15.46,5600.0
2011-11-01 14:25:00,15.46,15.5,15.46,15.48,5700.0,15.46,15.5,15.46,15.48,5700.0
2011-11-01 14:30:00,15.48,15.48,15.45,15.46,5000.0,15.48,15.48,15.45,15.46,5000.0
2011-11-01 14:35:00,15.46,15.47,15.4,15.4,8500.0,15.46,15.47,15.4,15.4,8500.0
2011-11-01 14:40:00,15.4,15.43,15.38,15.43,7000.0,15.4,15.43,15.38,15.43,7000.0
2011-11-01 14:45:00,15.44,15.47,15.43,15.43,5100.0,15.44,15.47,15.43,15.43,5100.0
2011-11-01 14:50:00,15.43,15.44,15.34,15.35,10200.0,15.43,15.44,15.34,15.35,10200.0
2011-11-01 14:55:00,15.36,15.37,15.33,15.36,9500.0,15.36,15.37,15.33,15.36,9500.0
2011-11-01 15:00:00,15.36,15.36,15.28,15.28,10900.0,15.36,15.36,15.28,15.28,10900.0
2011-11-01 15:05:00,15.29,15.32,15.28,15.3,11800.0,15.29,15.32,15.28,15.3,11800.0
2011-11-01 15:10:00,15.31,15.39,15.3,15.37,6200.0,15.31,15.39,15.3,15.37,6200.0
2011-11-01 15:15:00,15.37,15.37,15.3,15.33,13300.0,15.37,15.37,15.3,15.33,13300.0
2011-11-01 15:20:00,15.33,15.35,15.28,15.28,9700.0,15.33,15.35,15.28,15.28,9700.0
2011-11-01 15:25:00,15.29,15.33,15.29,15.33,15100.0,15.29,15.33,15.29,15.33,15100.0
2011-11-01 15:30:00,15.33,15.4,15.32,15.33,16400.0,15.33,15.4,15.32,15.33,16400.0
2011-11-01 15:35:00,15.34,15.39,15.33,15.39,15000.0,15.34,15.39,15.33,15.39,15000.0
2011-11-01 15:40:00,15.4,15.4,15.3,15.33,30800.0,15.4,15.4,15.3,15.33,30800.0
2011-11-01 15:45:00,15.32,15.35,15.27,15.34,59700.0,15.32,15.35,15.27,15.34,59700.0
2011-11-01 15:50:00,15.33,15.34,15.26,15.27,39600.0,15.33,15.34,15.26,15.27,39600.0
2011-11-01 15:55:00,15.28,15.31,15.27,15.31,72900.0,15.28,15.31,15.27,15.31,72900.0
2011-11-02 09:30:00,15.4,15.67,15.39,15.61,18600.0,15.4,15.67,15.39,15.61,18600.0
2011-11-02 09:35:00,15.57,15.61,15.51,15.51,7900.0,15.57,15.61,15.51,15.51,7900.0
2011-11-02 09:40:00,15.51,15.52,15.49,15.49,2900.0,15.51,15.52,15.49,15.49,2900.0
2011-11-02 09:45:00,15.49,15.5,15.49,15.5,4300.0,15.49,15.5,15.49,15.5,4300.0
2011-11-02 09:50:00,15.49,15.49,15.46,15.46,2900.0,15.49,15.49,15.46,15.46,2900.0
2011-11-02 09:55:00,15.45,15.46,15.43,15.46,3700.0,15.45,15.46,15.43,15.46,3700.0
2011-11-02 10:00:00,15.46,15.5,15.45,15.45,6800.0,15.46,15.5,15.45,15.45,6800.0
2011-11-02 10:05:00,15.45,15.49,15.42,15.48,5400.0,15.45,15.49,15.42,15.48,5400.0
2011-11-02 10:10:00,15.48,15.48,15.45,15.47,3900.0,15.48,15.48,15.45,15.47,3900.0
2011-11-02 10:15:00,15.46,15.48,15.46,15.48,1900.0,15.46,15.48,15.46,15.48,1900.0
2011-11-02 10:20:00,15.47,15.47,15.46,15.46,2100.0,15.47,15.47,15.46,15.46,2100.0
2011-11-02 10:25:00,15.47,15.47,15.46,15.47,5100.0,15.47,15.47,15.46,15.47,5100.0
2011-11-02 10:30:00,15.47,15.5,15.46,15.49,12300.0,15.47,15.5,15.46,15.49,12300.0
2011-11-02 10:35:00,15.49,15.52,15.49,15.5,11700.0,15.49,15.52,15.49,15.5,11700.0
2011-11-02 10:40:00,15.5,15.53,15.49,15.53,9800.0,15.5,15.53,15.49,15.53,9800.0
2011-11-02 10:45:00,15.52,15.56,15.52,15.56,9900.0,15.52,15.56,15.52,15.56,9900.0
2011-11-02 10:50:00,15.56,15.6,15.56,15.59,19000.0,15.56,15.6,15.56,15.59,19000.0
2011-11-02 10:55:00,15.59,15.59,15.57,15.58,5900.0,15.59,15.59,15.57,15.58,5900.0
2011-11-02 11:00:00,15.57,15.61,15.57,15.6,14300.0,15.57,15.61,15.57,15.6,14300.0
2011-11-02 11:05:00,15.58,15.65,15.58,15.63,4000.0,15.58,15.65,15.58,15.63,4000.0
2011-11-02 11:10:00,15.62,15.67,15.61,15.65,11500.0,15.62,15.67,15.61,15.65,11500.0
2011-11-02 11:15:00,15.64,15.75,15.63,15.75,18100.0,15.64,15.75,15.63,15.75,18100.0
2011-11-02 11:20:00,15.74,15.78,15.72,15.74,8700.0,15.74,15.78,15.72,15.74,8700.0
2011-11-02 11:25:00,15.73,15.73,15.68,15.73,8800.0,15.73,15.73,15.68,15.73,8800.0
2011-11-02 11:30:00,15.73,15.74,15.7,15.7,8900.0,15.73,15.74,15.7,15.7,8900.0
2011-11-02 11:35:00,15.7,15.7,15.69,15.69,11200.0,15.7,15.7,15.69,15.69,11200.0
2011-11-02 11:40:00,15.69,15.7,15.67,15.68,5700.0,15.69,15.7,15.67,15.68,5700.0
2011-11-02 11:45:00,15.67,15.69,15.66,15.69,10200.0,15.67,15.69,15.66,15.69,10200.0
2011-11-02 11:50:00,15.7,15.7,15.69,15.69,10400.0,15.7,15.7,15.69,15.69,10400.0
2011-11-02 11:55:00,15.7,15.72,15.68,15.71,9000.0,15.7,15.72,15.68,15.71,9000.0
2011-11-02 12:00:00,15.7,15.74,15.7,15.7,11400.0,15.7,15.74,15.7,15.7,11400.0
2011-11-02 12:05:00,15.7,15.7,15.58,15.58,26000.0,15.7,15.7,15.58,15.58,26000.0
2011-11-02 12:10:00,15.59,15.6,15.56,15.56,4800.0,15.59,15.6,15.56,15.56,4800.0
2011-11-02 12:15:00,15.57,15.57,15.53,15.53,11300.0,15.57,15.57,15.53,15.53,11300.0
2011-11-02 12:20:00,15.53,15.53,15.46,15.49,17800.0,15.53,15.53,15.46,15.49,17800.0
2011-11-02 12:25:00,15.49,15.52,15.49,15.52,3700.0,15.49,15.52,15.49,15.52,3700.0
2011-11-02 12:30:00,15.52,15.59,15.52,15.57,8900.0,15.52,15.59,15.52,15.57,8900.0
2011-11-02 12:35:00,15.57,15.6,15.53,15.59,3400.0,15.57,15.6,15.53,15.59,3400.0
2011-11-02 12:40:00,15.6,15.65,15.59,15.63,15800.0,15.6,15.65,15.59,15.63,15800.0
2011-11-02 12:45:00,15.61,15.61,15.56,15.57,3000.0,15.61,15.61,15.56,15.57,3000.0
2011-11-02 12:50:00,15.57,15.57,15.56,15.57,3200.0,15.57,15.57,15.56,15.57,3200.0
2011-11-02 12:55:00,15.57,15.58,15.52,15.52,5100.0,15.57,15.58,15.52,15.52,5100.0
2011-11-02 13:00:00,15.52,15.52,15.46,15.5,19700.0,15.52,15.52,15.46,15.5,19700.0
2011-11-02 13:05:00,15.48,15.49,15.48,15.49,5800.0,15.48,15.49,15.48,15.49,5800.0
2011-11-02 13:10:00,15.49,15.55,15.49,15.54,5100.0,15.49,15.55,15.49,15.54,5100.0
2011-11-02 13:15:00,15.51,15.51,15.48,15.48,4200.0,15.51,15.51,15.48,15.48,4200.0
2011-11-02 13:20:00,15.48,15.49,15.47,15.47,15800.0,15.48,15.49,15.47,15.47,15800.0
2011-11-02 13:25:00,15.47,15.48,15.42,15.43,36700.0,15.47,15.48,15.42,15.43,36700.0
2011-11-02 13:30:00,15.43,15.46,15.41,15.46,5800.0,15.43,15.46,15.41,15.46,5800.0
2011-11-02 13:35:00,15.47,15.47,15.46,15.47,2600.0,15.47,15.47,15.46,15.47,2600.0
2011-11-02 13:40:00,15.46,15.47,15.46,15.46,1500.0,15.46,15.47,15.46,15.46,1500.0
2011-11-02 13:45:00,15.47,15.51,15.47,15.48,5200.0,15.47,15.51,15.47,15.48,5200.0
2011-11-02 13:50:00,15.48,15.48,15.44,15.45,5300.0,15.48,15.48,15.44,15.45,5300.0
2011-11-02 13:55:00,15.43,15.44,15.4,15.43,6100.0,15.43,15.44,15.4,15.43,6100.0
2011-11-02 14:00:00,15.42,15.44,15.37,15.41,17500.0,15.42,15.44,15.37,15.41,17500.0
2011-11-02 14:05:00,15.4,15.44,15.4,15.43,8600.0,15.4,15.44,15.4,15.43,8600.0
2011-11-02 14:10:00,15.42,15.43,15.39,15.4,30500.0,15.42,15.43,15.39,15.4,30500.0
2011-11-02 14:15:00,15.4,15.45,15.37,15.44,9700.0,15.4,15.45,15.37,15.44,9700.0
2011-11-02 14:20:00,15.44,15.48,15.43,15.43,8400.0,15.44,15.48,15.43,15.43,8400.0
2011-11-02 14:25:00,15.43,15.49,15.43,15.49,17600.0,15.43,15.49,15.43,15.49,17600.0
2011-11-02 14:30:00,15.47,15.53,15.46,15.53,9200.0,15.47,15.53,15.46,15.53,9200.0
2011-11-02 14:35:00,15.54,15.57,15.53,15.54,4600.0,15.54,15.57,15.53,15.54,4600.0
2011-11-02 14:40:00,15.54,15.54,15.51,15.52,3900.0,15.54,15.54,15.51,15.52,3900.0
2011-11-02 14:45:00,15.51,15.55,15.51,15.55,4700.0,15.51,15.55,15.51,15.55,4700.0
2011-11-02 14:50:00,15.55,15.59,15.54,15.58,7300.0,15.55,15.59,15.54,15.58,7300.0
2011-11-02 14:55:00,15.58,15.63,15.58,15.61,5100.0,15.58,15.63,15.58,15.61,5100.0
2011-11-02 15:00:00,15.61,15.61,15.57,15.58,12400.0,15.61,15.61,15.57,15.58,12400.0
2011-11-02 15:05:00,15.58,15.67,15.58,15.66,8600.0,15.58,15.67,15.58,15.66,8600.0
2011-11-02 15:10:00,15.66,15.66,15.64,15.66,24700.0,15.66,15.66,15.64,15.66,24700.0
2011-11-02 15:15:00,15.66,15.69,15.65,15.69,10500.0,15.66,15.69,15.65,15.69,10500.0
2011-11-02 15:20:00,15.68,15.73,15.68,15.72,7000.0,15.68,15.73,15.68,15.72,7000.0
2011-11-02 15:25:00,15.72,15.73,15.65,15.66,10800.0,15.72,15.73,15.65,15.66,10800.0
2011-11-02 15:30:00,15.66,15.68,15.6,15.63,20000.0,15.66,15.68,15.6,15.63,20000.0
2011-11-02 15:35:00,15.63,15.66,15.6,15.65,15400.0,15.63,15.66,15.6,15.65,15400.0
2011-11-02 15:40:00,15.66,15.67,15.6,15.64,12600.0,15.66,15.67,15.6,15.64,12600.0
2011-11-02 15:45:00,15.63,15.64,15.59,15.61,12900.0,15.63,15.64,15.59,15.61,12900.0
2011-11-02 15:50:00,15.59,15.62,15.59,15.62,18400.0,15.59,15.62,15.59,15.62,18400.0
2011-11-02 15:55:00,15.62,15.67,15.61,15.64,57300.0,15.62,15.67,15.61,15.64,57300.0
2011-11-03 09:30:00,15.49,15.61,15.49,15.56,59900.0,15.49,15.61,15.49,15.56,59900.0
2011-11-03 09:35:00,15.56,15.59,15.48,15.5,43700.0,15.56,15.59,15.48,15.5,43700.0
2011-11-03 09:40:00,15.5,15.59,15.5,15.55,9400.0,15.5,15.59,15.5,15.55,9400.0
2011-11-03 09:45:00,15.56,15.61,15.55,15.55,14500.0,15.56,15.61,15.55,15.55,14500.0
2011-11-03 09:50:00,15.56,15.56,15.5,15.5,26600.0,15.56,15.56,15.5,15.5,26600.0
2011-11-03 09:55:00,15.49,15.5,15.42,15.43,44600.0,15.49,15.5,15.42,15.43,44600.0
2011-11-03 10:00:00,15.44,15.44,15.28,15.3,24200.0,15.44,15.44,15.28,15.3,24200.0
2011-11-03 10:05:00,15.3,15.43,15.29,15.43,16300.0,15.3,15.43,15.29,15.43,16300.0
2011-11-03 10:10:00,15.45,15.52,15.44,15.51,18600.0,15.45,15.52,15.44,15.51,18600.0
2011-11-03 10:15:00,15.52,15.54,15.48,15.54,49500.0,15.52,15.54,15.48,15.54,49500.0
2011-11-03 10:20:00,15.55,15.6,15.5,15.51,48400.0,15.55,15.6,15.5,15.51,48400.0
2011-11-03 10:25:00,15.52,15.62,15.52,15.59,16200.0,15.52,15.62,15.52,15.59,16200.0
2011-11-03 10:30:00,15.6,15.62,15.6,15.62,7700.0,15.6,15.62,15.6,15.62,7700.0
2011-11-03 10:35:00,15.62,15.62,15.56,15.59,15000.0,15.62,15.62,15.56,15.59,15000.0
2011-11-03 10:40:00,15.59,15.73,15.59,15.71,30900.0,15.59,15.73,15.59,15.71,30900.0
2011-11-03 10:45:00,15.71,15.79,15.71,15.71,39200.0,15.71,15.79,15.71,15.71,39200.0
2011-11-03 10:50:00,15.71,15.74,15.7,15.74,12500.0,15.71,15.74,15.7,15.74,12500.0
2011-11-03 10:55:00,15.75,15.76,15.71,15.71,10300.0,15.75,15.76,15.71,15.71,10300.0
2011-11-03 11:00:00,15.72,15.75,15.68,15.71,9400.0,15.72,15.75,15.68,15.71,9400.0
2011-11-03 11:05:00,15.71,15.75,15.69,15.71,7100.0,15.71,15.75,15.69,15.71,7100.0
2011-11-03 11:10:00,15.7,15.78,15.7,15.78,8600.0,15.7,15.78,15.7,15.78,8600.0
2011-11-03 11:15:00,15.77,15.86,15.77,15.83,61700.0,15.77,15.86,15.77,15.83,61700.0
2011-11-03 11:20:00,15.83,15.83,15.75,15.76,26200.0,15.83,15.83,15.75,15.76,26200.0
2011-11-03 11:25:00,15.77,15.79,15.73,15.73,7000.0,15.77,15.79,15.73,15.73,7000.0
2011-11-03 11:30:00,15.74,15.76,15.7,15.72,22800.0,15.74,15.76,15.7,15.72,22800.0
2011-11-03 11:35:00,15.72,15.73,15.65,15.65,13700.0,15.72,15.73,15.65,15.65,13700.0
2011-11-03 11:40:00,15.64,15.65,15.61,15.62,5900.0,15.64,15.65,15.61,15.62,5900.0
2011-11-03 11:45:00,15.62,15.62,15.58,15.6,16600.0,15.62,15.62,15.58,15.6,16600.0
2011-11-03 11:50:00,15.6,15.62,15.6,15.6,9800.0,15.6,15.62,15.6,15.6,9800.0
2011-11-03 11:55:00,15.6,15.6,15.54,15.54,8300.0,15.6,15.6,15.54,15.54,8300.0
2011-11-03 12:00:00,15.54,15.56,15.53,15.56,4900.0,15.54,15.56,15.53,15.56,4900.0
2011-11-03 12:05:00,15.56,15.6,15.54,15.6,4100.0,15.56,15.6,15.54,15.6,4100.0
2011-11-03 12:10:00,15.61,15.63,15.61,15.62,7900.0,15.61,15.63,15.61,15.62,7900.0
2011-11-03 12:15:00,15.63,15.65,15.61,15.64,11000.0,15.63,15.65,15.61,15.64,11000.0
2011-11-03 12:20:00,15.65,15.66,15.64,15.66,4100.0,15.65,15.66,15.64,15.66,4100.0
2011-11-03 12:25:00,15.66,15.8,15.65,15.77,89000.0,15.66,15.8,15.65,15.77,89000.0
2011-11-03 12:30:00,15.78,15.78,15.74,15.74,5700.0,15.78,15.78,15.74,15.74,5700.0
2011-11-03 12:35:00,15.73,15.73,15.71,15.72,5500.0,15.73,15.73,15.71,15.72,5500.0
2011-11-03 12:40:00,15.72,15.73,15.7,15.72,7200.0,15.72,15.73,15.7,15.72,7200.0
2011-11-03 12:45:00,15.72,15.75,15.72,15.75,20300.0,15.72,15.75,15.72,15.75,20300.0
2011-11-03 12:50:00,15.75,15.75,15.73,15.74,5500.0,15.75,15.75,15.73,15.74,5500.0
2011-11-03 12:55:00,15.74,15.74,15.73,15.73,3300.0,15.74,15.74,15.73,15.73,3300.0
2011-11-03 13:00:00,15.73,15.74,15.73,15.73,6000.0,15.73,15.74,15.73,15.73,6000.0
2011-11-03 13:05:00,15.73,15.74,15.72,15.74,5700.0,15.73,15.74,15.72,15.74,5700.0
2011-11-03 13:10:00,15.74,15.77,15.74,15.75,15200.0,15.74,15.77,15.74,15.75,15200.0
2011-11-03 13:15:00,15.75,15.76,15.75,15.76,10700.0,15.75,15.76,15.75,15.76,10700.0
2011-11-03 13:20:00,15.75,15.75,15.72,15.75,5900.0,15.75,15.75,15.72,15.75,5900.0
2011-11-03 13:25:00,15.76,15.77,15.75,15.76,5400.0,15.76,15.77,15.75,15.76,5400.0
2011-11-03 13:30:00,15.76,15.76,15.73,15.74,7400.0,15.76,15.76,15.73,15.74,7400.0
2011-11-03 13:35:00,15.75,15.75,15.74,15.75,7900.0,15.75,15.75,15.74,15.75,7900.0
2011-11-03 13:40:00,15.75,15.79,15.74,15.77,6100.0,15.75,15.79,15.74,15.77,6100.0
2011-11-03 13:45:00,15.78,15.83,15.76,15.83,8800.0,15.78,15.83,15.76,15.83,8800.0
2011-11-03 13:50:00,15.83,15.84,15.81,15.82,8500.0,15.83,15.84,15.81,15.82,8500.0
2011-11-03 13:55:00,15.82,15.83,15.78,15.78,8500.0,15.82,15.83,15.78,15.78,8500.0
2011-11-03 14:00:00,15.78,15.8,15.75,15.8,15400.0,15.78,15.8,15.75,15.8,15400.0
2011-11-03 14:05:00,15.8,15.82,15.78,15.81,10500.0,15.8,15.82,15.78,15.81,10500.0
2011-11-03 14:10:00,15.81,15.81,15.78,15.81,10500.0,15.81,15.81,15.78,15.81,10500.0
2011-11-03 14:15:00,15.81,15.83,15.78,15.79,15900.0,15.81,15.83,15.78,15.79,15900.0
2011-11-03 14:20:00,15.79,15.79,15.77,15.77,6000.0,15.79,15.79,15.77,15.77,6000.0
2011-11-03 14:25:00,15.77,15.77,15.74,15.75,7200.0,15.77,15.77,15.74,15.75,7200.0
2011-11-03 14:30:00,15.75,15.79,15.75,15.78,12200.0,15.75,15.79,15.75,15.78,12200.0
2011-11-03 14:35:00,15.78,15.8,15.78,15.8,8000.0,15.78,15.8,15.78,15.8,8000.0
2011-11-03 14:40:00,15.8,15.8,15.77,15.77,5800.0,15.8,15.8,15.77,15.77,5800.0
2011-11-03 14:45:00,15.77,15.77,15.73,15.74,7800.0,15.77,15.77,15.73,15.74,7800.0
2011-11-03 14:50:00,15.74,15.74,15.72,15.74,9000.0,15.74,15.74,15.72,15.74,9000.0
2011-11-03 14:55:00,15.74,15.75,15.73,15.75,5100.0,15.74,15.75,15.73,15.75,5100.0
2011-11-03 15:00:00,15.75,15.82,15.75,15.82,10500.0,15.75,15.82,15.75,15.82,10500.0
2011-11-03 15:05:00,15.82,15.83,15.8,15.81,5700.0,15.82,15.83,15.8,15.81,5700.0
2011-11-03 15:10:00,15.8,15.83,15.78,15.78,15000.0,15.8,15.83,15.78,15.78,15000.0
2011-11-03 15:15:00,15.79,15.83,15.79,15.8,12400.0,15.79,15.83,15.79,15.8,12400.0
2011-11-03 15:20:00,15.8,15.84,15.8,15.82,17400.0,15.8,15.84,15.8,15.82,17400.0
2011-11-03 15:25:00,15.83,15.84,15.8,15.83,14000.0,15.83,15.84,15.8,15.83,14000.0
2011-11-03 15:30:00,15.83,15.88,15.83,15.85,20800.0,15.83,15.88,15.83,15.85,20800.0
2011-11-03 15:35:00,15.85,15.87,15.81,15.85,43200.0,15.85,15.87,15.81,15.85,43200.0
2011-11-03 15:40:00,15.85,15.95,15.85,15.92,112700.0,15.85,15.95,15.85,15.92,112700.0
2011-11-03 15:45:00,15.92,15.92,15.87,15.87,45600.0,15.92,15.92,15.87,15.87,45600.0
2011-11-03 15:50:00,15.87,15.92,15.87,15.89,42600.0,15.87,15.92,15.87,15.89,42600.0
2011-11-03 15:55:00,15.88,15.92,15.88,15.89,86300.0,15.88,15.92,15.88,15.89,86300.0
2011-11-04 09:30:00,15.74,15.99,15.74,15.95,13000.0,15.74,15.99,15.74,15.95,13000.0
2011-11-04 09:35:00,15.97,15.97,15.86,15.87,7000.0,15.97,15.97,15.86,15.87,7000.0
2011-11-04 09:40:00,15.87,15.9,15.82,15.9,4500.0,15.87,15.9,15.82,15.9,4500.0
2011-11-04 09:45:00,15.96,15.96,15.92,15.94,10800.0,15.96,15.96,15.92,15.94,10800.0
2011-11-04 09:50:00,15.94,15.95,15.88,15.89,7600.0,15.94,15.95,15.88,15.89,7600.0
2011-11-04 09:55:00,15.88,15.92,15.87,15.88,6800.0,15.88,15.92,15.87,15.88,6800.0
2011-11-04 10:00:00,15.85,15.9,15.83,15.88,7900.0,15.85,15.9,15.83,15.88,7900.0
2011-11-04 10:05:00,15.88,15.89,15.85,15.86,3300.0,15.88,15.89,15.85,15.86,3300.0
2011-11-04 10:10:00,15.87,15.91,15.86,15.88,3900.0,15.87,15.91,15.86,15.88,3900.0
2011-11-04 10:15:00,15.88,15.89,15.84,15.86,5900.0,15.88,15.89,15.84,15.86,5900.0
2011-11-04 10:20:00,15.85,15.85,15.79,15.81,2800.0,15.85,15.85,15.79,15.81,2800.0
2011-11-04 10:25:00,15.81,15.82,15.8,15.81,2200.0,15.81,15.82,15.8,15.81,2200.0
2011-11-04 10:30:00,15.82,15.82,15.77,15.78,3700.0,15.82,15.82,15.77,15.78,3700.0
2011-11-04 10:35:00,15.79,15.81,15.75,15.78,11000.0,15.79,15.81,15.75,15.78,11000.0
2011-11-04 10:40:00,15.78,15.8,15.77,15.8,13500.0,15.78,15.8,15.77,15.8,13500.0
2011-11-04 10:45:00,15.8,15.85,15.79,15.85,2200.0,15.8,15.85,15.79,15.85,2200.0
2011-11-04 10:50:00,15.84,15.86,15.84,15.85,5200.0,15.84,15.86,15.84,15.85,5200.0
2011-11-04 10:55:00,15.85,15.88,15.85,15.86,2800.0,15.85,15.88,15.85,15.86,2800.0
2011-11-04 11:00:00,15.87,15.89,15.87,15.88,4100.0,15.87,15.89,15.87,15.88,4100.0
2011-11-04 11:05:00,15.88,15.89,15.87,15.87,1600.0,15.88,15.89,15.87,15.87,1600.0
2011-11-04 11:10:00,15.88,15.89,15.88,15.88,1800.0,15.88,15.89,15.88,15.88,1800.0
2011-11-04 11:15:00,15.89,15.89,15.84,15.84,6300.0,15.89,15.89,15.84,15.84,6300.0
2011-11-04 11:20:00,15.83,15.85,15.8,15.82,11100.0,15.83,15.85,15.8,15.82,11100.0
2011-11-04 11:25:00,15.82,15.86,15.82,15.85,7100.0,15.82,15.86,15.82,15.85,7100.0
2011-11-04 11:30:00,15.85,15.87,15.85,15.87,2800.0,15.85,15.87,15.85,15.87,2800.0
2011-11-04 11:35:00,15.86,15.89,15.82,15.88,10900.0,15.86,15.89,15.82,15.88,10900.0
2011-11-04 11:40:00,15.89,15.89,15.87,15.88,4000.0,15.89,15.89,15.87,15.88,4000.0
2011-11-04 11:45:00,15.88,15.93,15.88,15.9,10000.0,15.88,15.93,15.88,15.9,10000.0
2011-11-04 11:50:00,15.9,15.9,15.88,15.89,2300.0,15.9,15.9,15.88,15.89,2300.0
2011-11-04 11:55:00,15.9,15.92,15.9,15.91,2300.0,15.9,15.92,15.9,15.91,2300.0
2011-11-04 12:00:00,15.91,15.98,15.91,15.95,11500.0,15.91,15.98,15.91,15.95,11500.0
2011-11-04 12:05:00,15.95,15.96,15.92,15.93,10300.0,15.95,15.96,15.92,15.93,10300.0
2011-11-04 12:10:00,15.93,15.95,15.93,15.95,3400.0,15.93,15.95,15.93,15.95,3400.0
2011-11-04 12:15:00,15.98,15.98,15.95,15.96,3400.0,15.98,15.98,15.95,15.96,3400.0
2011-11-04 12:20:00,15.97,15.97,15.94,15.94,8900.0,15.97,15.97,15.94,15.94,8900.0
2011-11-04 12:25:00,15.94,15.95,15.94,15.94,2500.0,15.94,15.95,15.94,15.94,2500.0
2011-11-04 12:30:00,15.94,15.95,15.93,15.93,2500.0,15.94,15.95,15.93,15.93,2500.0
2011-11-04 12:35:00,15.92,15.94,15.9,15.9,3100.0,15.92,15.94,15.9,15.9,3100.0
2011-11-04 12:40:00,15.9,15.92,15.86,15.86,5400.0,15.9,15.92,15.86,15.86,5400.0
2011-11-04 12:45:00,15.86,15.89,15.86,15.89,4000.0,15.86,15.89,15.86,15.89,4000.0
2011-11-04 12:50:00,15.89,15.94,15.89,15.94,157100.0,15.89,15.94,15.89,15.94,157100.0
2011-11-04 12:55:00,15.94,15.95,15.93,15.95,4100.0,15.94,15.95,15.93,15.95,4100.0
2011-11-04 13:00:00,15.96,16.0,15.96,16.0,9300.0,15.96,16.0,15.96,16.0,9300.0
2011-11-04 13:05:00,15.99,16.0,15.98,15.99,4200.0,15.99,16.0,15.98,15.99,4200.0
2011-11-04 13:10:00,15.99,16.09,15.99,16.05,13100.0,15.99,16.09,15.99,16.05,13100.0
2011-11-04 13:15:00,16.04,16.07,16.04,16.07,6300.0,16.04,16.07,16.04,16.07,6300.0
2011-11-04 13:20:00,16.07,16.08,16.06,16.07,5100.0,16.07,16.08,16.06,16.07,5100.0
2011-11-04 13:25:00,16.08,16.09,16.04,16.05,7300.0,16.08,16.09,16.04,16.05,7300.0
2011-11-04 13:30:00,16.05,16.05,15.99,15.99,15900.0,16.05,16.05,15.99,15.99,15900.0
2011-11-04 13:35:00,16.0,16.01,15.98,15.99,11300.0,16.0,16.01,15.98,15.99,11300.0
2011-11-04 13:40:00,15.99,16.01,15.96,16.01,11400.0,15.99,16.01,15.96,16.01,11400.0
2011-11-04 13:45:00,16.01,16.03,15.99,16.0,25900.0,16.01,16.03,15.99,16.0,25900.0
2011-11-04 13:50:00,16.01,16.02,15.94,15.94,29900.0,16.01,16.02,15.94,15.94,29900.0
2011-11-04 13:55:00,15.95,15.96,15.9,15.91,20700.0,15.95,15.96,15.9,15.91,20700.0
2011-11-04 14:00:00,15.91,15.93,15.9,15.9,10500.0,15.91,15.93,15.9,15.9,10500.0
2011-11-04 14:05:00,15.9,15.92,15.89,15.9,8500.0,15.9,15.92,15.89,15.9,8500.0
2011-11-04 14:10:00,15.91,15.91,15.89,15.9,3400.0,15.91,15.91,15.89,15.9,3400.0
2011-11-04 14:15:00,15.9,15.95,15.89,15.95,5000.0,15.9,15.95,15.89,15.95,5000.0
2011-11-04 14:20:00,15.95,15.98,15.94,15.97,6200.0,15.95,15.98,15.94,15.97,6200.0
2011-11-04 14:25:00,15.97,15.99,15.96,15.97,6400.0,15.97,15.99,15.96,15.97,6400.0
2011-11-04 14:30:00,15.97,15.99,15.96,15.96,4300.0,15.97,15.99,15.96,15.96,4300.0
2011-11-04 14:35:00,15.96,15.96,15.94,15.94,2900.0,15.96,15.96,15.94,15.94,2900.0
2011-11-04 14:40:00,15.94,15.97,15.94,15.96,2300.0,15.94,15.97,15.94,15.96,2300.0
2011-11-04 14:45:00,15.96,15.99,15.94,15.96,17400.0,15.96,15.99,15.94,15.96,17400.0
2011-11-04 14:50:00,15.96,15.96,15.93,15.94,6100.0,15.96,15.96,15.93,15.94,6100.0
2011-11-04 14:55:00,15.93,15.94,15.91,15.93,4400.0,15.93,15.94,15.91,15.93,4400.0
2011-11-04 15:00:00,15.93,15.93,15.9,15.9,10600.0,15.93,15.93,15.9,15.9,10600.0
2011-11-04 15:05:00,15.89,15.89,15.82,15.82,18200.0,15.89,15.89,15.82,15.82,18200.0
2011-11-04 15:10:00,15.82,15.86,15.82,15.86,5500.0,15.82,15.86,15.82,15.86,5500.0
2011-11-04 15:15:00,15.87,15.91,15.86,15.87,14300.0,15.87,15.91,15.86,15.87,14300.0
2011-11-04 15:20:00,15.88,15.89,15.85,15.89,15800.0,15.88,15.89,15.85,15.89,15800.0
2011-11-04 15:25:00,15.89,15.91,15.88,15.89,10000.0,15.89,15.91,15.88,15.89,10000.0
2011-11-04 15:30:00,15.89,15.91,15.87,15.89,31000.0,15.89,15.91,15.87,15.89,31000.0
2011-11-04 15:35:00,15.89,15.9,15.86,15.86,14900.0,15.89,15.9,15.86,15.86,14900.0
2011-11-04 15:40:00,15.87,15.92,15.87,15.92,9000.0,15.87,15.92,15.87,15.92,9000.0
2011-11-04 15:45:00,15.92,15.95,15.9,15.9,24100.0,15.92,15.95,15.9,15.9,24100.0
2011-11-04 15:50:00,15.9,15.91,15.86,15.88,24100.0,15.9,15.91,15.86,15.88,24100.0
2011-11-04 15:55:00,15.87,15.9,15.87,15.89,32900.0,15.87,15.9,15.87,15.89,32900.0
2011-11-07 09:30:00,15.9,15.9,15.68,15.79,7200.0,15.9,15.9,15.68,15.79,7200.0
2011-11-07 09:35:00,15.75,15.8,15.7,15.73,7200.0,15.75,15.8,15.7,15.73,7200.0
2011-11-07 09:40:00,15.76,15.77,15.72,15.74,9500.0,15.76,15.77,15.72,15.74,9500.0
2011-11-07 09:45:00,15.73,15.74,15.65,15.66,37000.0,15.73,15.74,15.65,15.66,37000.0
2011-11-07 09:50:00,15.66,15.74,15.66,15.73,8100.0,15.66,15.74,15.66,15.73,8100.0
2011-11-07 09:55:00,15.73,15.74,15.69,15.71,5100.0,15.73,15.74,15.69,15.71,5100.0
2011-11-07 10:00:00,15.7,15.72,15.67,15.69,7300.0,15.7,15.72,15.67,15.69,7300.0
2011-11-07 10:05:00,15.69,15.69,15.64,15.65,10500.0,15.69,15.69,15.64,15.65,10500.0
2011-11-07 10:10:00,15.69,15.69,15.62,15.62,13300.0,15.69,15.69,15.62,15.62,13300.0
2011-11-07 10:15:00,15.62,15.62,15.56,15.56,10300.0,15.62,15.62,15.56,15.56,10300.0
2011-11-07 10:20:00,15.55,15.56,15.47,15.5,22500.0,15.55,15.56,15.47,15.5,22500.0
2011-11-07 10:25:00,15.5,15.5,15.49,15.49,5500.0,15.5,15.5,15.49,15.49,5500.0
2011-11-07 10:30:00,15.49,15.5,15.45,15.45,8500.0,15.49,15.5,15.45,15.45,8500.0
2011-11-07 10:35:00,15.46,15.51,15.43,15.48,9200.0,15.46,15.51,15.43,15.48,9200.0
2011-11-07 10:40:00,15.49,15.52,15.45,15.52,10300.0,15.49,15.52,15.45,15.52,10300.0
2011-11-07 10:45:00,15.5,15.52,15.47,15.48,5900.0,15.5,15.52,15.47,15.48,5900.0
2011-11-07 10:50:00,15.48,15.49,15.44,15.45,5900.0,15.48,15.49,15.44,15.45,5900.0
2011-11-07 10:55:00,15.44,15.46,15.42,15.46,13800.0,15.44,15.46,15.42,15.46,13800.0
2011-11-07 11:00:00,15.46,15.52,15.43,15.51,6300.0,15.46,15.52,15.43,15.51,6300.0
2011-11-07 11:05:00,15.51,15.57,15.51,15.53,11200.0,15.51,15.57,15.51,15.53,11200.0
2011-11-07 11:10:00,15.53,15.61,15.53,15.59,5600.0,15.53,15.61,15.53,15.59,5600.0
2011-11-07 11:15:00,15.59,15.64,15.57,15.57,6600.0,15.59,15.64,15.57,15.57,6600.0
2011-11-07 11:20:00,15.58,15.58,15.55,15.58,8300.0,15.58,15.58,15.55,15.58,8300.0
2011-11-07 11:25:00,15.58,15.58,15.5,15.54,4700.0,15.58,15.58,15.5,15.54,4700.0
2011-11-07 11:30:00,15.54,15.56,15.52,15.55,3900.0,15.54,15.56,15.52,15.55,3900.0
2011-11-07 11:35:00,15.55,15.57,15.52,15.56,4600.0,15.55,15.57,15.52,15.56,4600.0
2011-11-07 11:40:00,15.57,15.57,15.5,15.55,8500.0,15.57,15.57,15.5,15.55,8500.0
2011-11-07 11:45:00,15.55,15.58,15.55,15.55,5500.0,15.55,15.58,15.55,15.55,5500.0
2011-11-07 11:50:00,15.56,15.59,15.53,15.54,5100.0,15.56,15.59,15.53,15.54,5100.0
2011-11-07 11:55:00,15.52,15.54,15.51,15.53,7100.0,15.52,15.54,15.51,15.53,7100.0
2011-11-07 12:00:00,15.51,15.57,15.51,15.55,3400.0,15.51,15.57,15.51,15.55,3400.0
2011-11-07 12:05:00,15.56,15.57,15.53,15.53,5500.0,15.56,15.57,15.53,15.53,5500.0
2011-11-07 12:10:00,15.52,15.54,15.48,15.48,6500.0,15.52,15.54,15.48,15.48,6500.0
2011-11-07 12:15:00,15.47,15.47,15.41,15.42,6800.0,15.47,15.47,15.41,15.42,6800.0
2011-11-07 12:20:00,15.42,15.42,15.39,15.39,8900.0,15.42,15.42,15.39,15.39,8900.0
2011-11-07 12:25:00,15.39,15.42,15.38,15.38,9600.0,15.39,15.42,15.38,15.38,9600.0
2011-11-07 12:30:00,15.39,15.4,15.38,15.39,3900.0,15.39,15.4,15.38,15.39,3900.0
2011-11-07 12:35:00,15.39,15.4,15.39,15.4,7200.0,15.39,15.4,15.39,15.4,7200.0
2011-11-07 12:40:00,15.4,15.41,15.39,15.4,6200.0,15.4,15.41,15.39,15.4,6200.0
2011-11-07 12:45:00,15.41,15.41,15.4,15.41,1800.0,15.41,15.41,15.4,15.41,1800.0
2011-11-07 12:50:00,15.41,15.42,15.4,15.41,11200.0,15.41,15.42,15.4,15.41,11200.0
2011-11-07 12:55:00,15.41,15.41,15.41,15.41,5500.0,15.41,15.41,15.41,15.41,5500.0
2011-11-07 13:00:00,15.4,15.4,15.39,15.4,3100.0,15.4,15.4,15.39,15.4,3100.0
2011-11-07 13:05:00,15.4,15.41,15.4,15.41,12600.0,15.4,15.41,15.4,15.41,12600.0
2011-11-07 13:10:00,15.41,15.42,15.41,15.42,22800.0,15.41,15.42,15.41,15.42,22800.0
2011-11-07 13:15:00,15.42,15.42,15.42,15.42,4900.0,15.42,15.42,15.42,15.42,4900.0
2011-11-07 13:20:00,15.42,15.42,15.41,15.41,1500.0,15.42,15.42,15.41,15.41,1500.0
2011-11-07 13:25:00,15.41,15.42,15.4,15.42,7700.0,15.41,15.42,15.4,15.42,7700.0
2011-11-07 13:30:00,15.42,15.42,15.39,15.4,9700.0,15.42,15.42,15.39,15.4,9700.0
2011-11-07 13:35:00,15.41,15.42,15.4,15.42,8300.0,15.41,15.42,15.4,15.42,8300.0
2011-11-07 13:40:00,15.41,15.43,15.39,15.39,64100.0,15.41,15.43,15.39,15.39,64100.0
2011-11-07 13:45:00,15.39,15.4,15.38,15.39,15100.0,15.39,15.4,15.38,15.39,15100.0
2011-11-07 13:50:00,15.4,15.4,15.39,15.4,5300.0,15.4,15.4,15.39,15.4,5300.0
2011-11-07 13:55:00,15.4,15.49,15.4,15.46,29300.0,15.4,15.49,15.4,15.46,29300.0
2011-11-07 14:00:00,15.47,15.48,15.43,15.47,54100.0,15.47,15.48,15.43,15.47,54100.0
2011-11-07 14:05:00,15.47,15.48,15.4,15.42,18600.0,15.47,15.48,15.4,15.42,18600.0
2011-11-07 14:10:00,15.42,15.51,15.42,15.47,34500.0,15.42,15.51,15.42,15.47,34500.0
2011-11-07 14:15:00,15.47,15.49,15.46,15.49,8800.0,15.47,15.49,15.46,15.49,8800.0
2011-11-07 14:20:00,15.48,15.52,15.45,15.5,13000.0,15.48,15.52,15.45,15.5,13000.0
2011-11-07 14:25:00,15.5,15.58,15.5,15.54,19500.0,15.5,15.58,15.5,15.54,19500.0
2011-11-07 14:30:00,15.54,15.56,15.51,15.53,12900.0,15.54,15.56,15.51,15.53,12900.0
2011-11-07 14:35:00,15.53,15.55,15.53,15.55,5800.0,15.53,15.55,15.53,15.55,5800.0
2011-11-07 14:40:00,15.55,15.56,15.49,15.52,8500.0,15.55,15.56,15.49,15.52,8500.0
2011-11-07 14:45:00,15.53,15.53,15.52,15.53,2500.0,15.53,15.53,15.52,15.53,2500.0
2011-11-07 14:50:00,15.53,15.59,15.53,15.59,7600.0,15.53,15.59,15.53,15.59,7600.0
2011-11-07 14:55:00,15.59,15.61,15.59,15.6,9400.0,15.59,15.61,15.59,15.6,9400.0
2011-11-07 15:00:00,15.6,15.61,15.59,15.61,8300.0,15.6,15.61,15.59,15.61,8300.0
2011-11-07 15:05:00,15.62,15.62,15.61,15.61,5900.0,15.62,15.62,15.61,15.61,5900.0
2011-11-07 15:10:00,15.61,15.65,15.61,15.65,18100.0,15.61,15.65,15.61,15.65,18100.0
2011-11-07 15:15:00,15.65,15.65,15.57,15.57,16000.0,15.65,15.65,15.57,15.57,16000.0
2011-11-07 15:20:00,15.57,15.58,15.56,15.57,14300.0,15.57,15.58,15.56,15.57,14300.0
2011-11-07 15:25:00,15.57,15.57,15.5,15.5,14900.0,15.57,15.57,15.5,15.5,14900.0
2011-11-07 15:30:00,15.51,15.52,15.49,15.5,13000.0,15.51,15.52,15.49,15.5,13000.0
2011-11-07 15:35:00,15.5,15.57,15.49,15.57,17400.0,15.5,15.57,15.49,15.57,17400.0
2011-11-07 15:40:00,15.57,15.59,15.52,15.55,29400.0,15.57,15.59,15.52,15.55,29400.0
2011-11-07 15:45:00,15.55,15.57,15.54,15.56,29900.0,15.55,15.57,15.54,15.56,29900.0
2011-11-07 15:50:00,15.56,15.6,15.55,15.56,52700.0,15.56,15.6,15.55,15.56,52700.0
2011-11-07 15:55:00,15.57,15.57,15.51,15.56,62400.0,15.57,15.57,15.51,15.56,62400.0
2011-11-08 09:30:00,15.71,15.9,15.57,15.59,18800.0,15.71,15.9,15.57,15.59,18800.0
2011-11-08 09:35:00,15.59,15.65,15.59,15.64,6600.0,15.59,15.65,15.59,15.64,6600.0
2011-11-08 09:40:00,15.65,15.67,15.64,15.66,7100.0,15.65,15.67,15.64,15.66,7100.0
2011-11-08 09:45:00,15.67,15.69,15.6,15.63,12800.0,15.67,15.69,15.6,15.63,12800.0
2011-11-08 09:50:00,15.62,15.69,15.62,15.64,15000.0,15.62,15.69,15.62,15.64,15000.0
2011-11-08 09:55:00,15.65,15.66,15.64,15.65,10800.0,15.65,15.66,15.64,15.65,10800.0
2011-11-08 10:00:00,15.66,15.66,15.63,15.63,6600.0,15.66,15.66,15.63,15.63,6600.0
2011-11-08 10:05:00,15.63,15.64,15.53,15.53,16600.0,15.63,15.64,15.53,15.53,16600.0
2011-11-08 10:10:00,15.54,15.54,15.4,15.42,43000.0,15.54,15.54,15.4,15.42,43000.0
2011-11-08 10:15:00,15.41,15.43,15.37,15.41,30000.0,15.41,15.43,15.37,15.41,30000.0
2011-11-08 10:20:00,15.42,15.42,15.31,15.32,39500.0,15.42,15.42,15.31,15.32,39500.0
2011-11-08 10:25:00,15.32,15.36,15.27,15.36,18600.0,15.32,15.36,15.27,15.36,18600.0
2011-11-08 10:30:00,15.35,15.37,15.32,15.32,33400.0,15.35,15.37,15.32,15.32,33400.0
2011-11-08 10:35:00,15.33,15.37,15.33,15.33,22300.0,15.33,15.37,15.33,15.33,22300.0
2011-11-08 10:40:00,15.34,15.38,15.31,15.37,20300.0,15.34,15.38,15.31,15.37,20300.0
2011-11-08 10:45:00,15.38,15.43,15.37,15.42,13500.0,15.38,15.43,15.37,15.42,13500.0
2011-11-08 10:50:00,15.42,15.42,15.32,15.37,17200.0,15.42,15.42,15.32,15.37,17200.0
2011-11-08 10:55:00,15.37,15.43,15.36,15.41,13200.0,15.37,15.43,15.36,15.41,13200.0
2011-11-08 11:00:00,15.41,15.43,15.39,15.42,17400.0,15.41,15.43,15.39,15.42,17400.0
2011-11-08 11:05:00,15.43,15.43,15.33,15.36,18500.0,15.43,15.43,15.33,15.36,18500.0
2011-11-08 11:10:00,15.36,15.36,15.31,15.36,10700.0,15.36,15.36,15.31,15.36,10700.0
2011-11-08 11:15:00,15.35,15.36,15.3,15.32,10500.0,15.35,15.36,15.3,15.32,10500.0
2011-11-08 11:20:00,15.32,15.32,15.28,15.31,7000.0,15.32,15.32,15.28,15.31,7000.0
2011-11-08 11:25:00,15.31,15.4,15.31,15.4,12600.0,15.31,15.4,15.31,15.4,12600.0
2011-11-08 11:30:00,15.4,15.42,15.39,15.41,10600.0,15.4,15.42,15.39,15.41,10600.0
2011-11-08 11:35:00,15.41,15.42,15.4,15.4,5300.0,15.41,15.42,15.4,15.4,5300.0
2011-11-08 11:40:00,15.4,15.41,15.38,15.4,8000.0,15.4,15.41,15.38,15.4,8000.0
2011-11-08 11:45:00,15.4,15.5,15.4,15.48,22500.0,15.4,15.5,15.4,15.48,22500.0
2011-11-08 11:50:00,15.47,15.5,15.44,15.44,34100.0,15.47,15.5,15.44,15.44,34100.0
2011-11-08 11:55:00,15.44,15.46,15.44,15.46,3400.0,15.44,15.46,15.44,15.46,3400.0
2011-11-08 12:00:00,15.45,15.46,15.41,15.45,12200.0,15.45,15.46,15.41,15.45,12200.0
2011-11-08 12:05:00,15.45,15.45,15.43,15.45,5800.0,15.45,15.45,15.43,15.45,5800.0
2011-11-08 12:10:00,15.45,15.47,15.45,15.47,4900.0,15.45,15.47,15.45,15.47,4900.0
2011-11-08 12:15:00,15.47,15.5,15.47,15.5,6400.0,15.47,15.5,15.47,15.5,6400.0
2011-11-08 12:20:00,15.5,15.51,15.48,15.49,12700.0,15.5,15.51,15.48,15.49,12700.0
2011-11-08 12:25:00,15.49,15.5,15.49,15.49,7600.0,15.49,15.5,15.49,15.49,7600.0
2011-11-08 12:30:00,15.5,15.51,15.48,15.49,7900.0,15.5,15.51,15.48,15.49,7900.0
2011-11-08 12:35:00,15.5,15.51,15.49,15.51,3900.0,15.5,15.51,15.49,15.51,3900.0
2011-11-08 12:40:00,15.51,15.51,15.5,15.51,4000.0,15.51,15.51,15.5,15.51,4000.0
2011-11-08 12:45:00,15.5,15.51,15.47,15.47,11600.0,15.5,15.51,15.47,15.47,11600.0
2011-11-08 12:50:00,15.47,15.48,15.47,15.48,4200.0,15.47,15.48,15.47,15.48,4200.0
2011-11-08 12:55:00,15.48,15.51,15.48,15.5,3300.0,15.48,15.51,15.48,15.5,3300.0
2011-11-08 13:00:00,15.5,15.52,15.5,15.52,6200.0,15.5,15.52,15.5,15.52,6200.0
2011-11-08 13:05:00,15.51,15.51,15.47,15.47,6600.0,15.51,15.51,15.47,15.47,6600.0
2011-11-08 13:10:00,15.46,15.5,15.46,15.47,6300.0,15.46,15.5,15.46,15.47,6300.0
2011-11-08 13:15:00,15.48,15.49,15.43,15.48,10400.0,15.48,15.49,15.43,15.48,10400.0
2011-11-08 13:20:00,15.48,15.52,15.46,15.52,6400.0,15.48,15.52,15.46,15.52,6400.0
2011-11-08 13:25:00,15.52,15.57,15.52,15.56,7800.0,15.52,15.57,15.52,15.56,7800.0
2011-11-08 13:30:00,15.55,15.56,15.54,15.54,6200.0,15.55,15.56,15.54,15.54,6200.0
2011-11-08 13:35:00,15.54,15.59,15.54,15.59,6900.0,15.54,15.59,15.54,15.59,6900.0
2011-11-08 13:40:00,15.6,15.6,15.58,15.58,7100.0,15.6,15.6,15.58,15.58,7100.0
2011-11-08 13:45:00,15.58,15.68,15.57,15.65,32600.0,15.58,15.68,15.57,15.65,32600.0
2011-11-08 13:50:00,15.66,15.7,15.64,15.64,13600.0,15.66,15.7,15.64,15.64,13600.0
2011-11-08 13:55:00,15.64,15.67,15.62,15.64,53900.0,15.64,15.67,15.62,15.64,53900.0
2011-11-08 14:00:00,15.65,15.65,15.63,15.64,13300.0,15.65,15.65,15.63,15.64,13300.0
2011-11-08 14:05:00,15.64,15.65,15.55,15.56,18800.0,15.64,15.65,15.55,15.56,18800.0
2011-11-08 14:10:00,15.57,15.6,15.56,15.6,11500.0,15.57,15.6,15.56,15.6,11500.0
2011-11-08 14:15:00,15.59,15.61,15.59,15.6,13100.0,15.59,15.61,15.59,15.6,13100.0
2011-11-08 14:20:00,15.59,15.6,15.55,15.59,21200.0,15.59,15.6,15.55,15.59,21200.0
2011-11-08 14:25:00,15.59,15.66,15.59,15.66,10300.0,15.59,15.66,15.59,15.66,10300.0
2011-11-08 14:30:00,15.67,15.73,15.67,15.69,28500.0,15.67,15.73,15.67,15.69,28500.0
2011-11-08 14:35:00,15.69,15.69,15.68,15.69,4600.0,15.69,15.69,15.68,15.69,4600.0
2011-11-08 14:40:00,15.68,15.7,15.66,15.66,19300.0,15.68,15.7,15.66,15.66,19300.0
2011-11-08 14:45:00,15.67,15.69,15.65,15.65,10700.0,15.67,15.69,15.65,15.65,10700.0
2011-11-08 14:50:00,15.66,15.67,15.64,15.64,14000.0,15.66,15.67,15.64,15.64,14000.0
2011-11-08 14:55:00,15.65,15.66,15.63,15.66,10200.0,15.65,15.66,15.63,15.66,10200.0
2011-11-08 15:00:00,15.66,15.66,15.6,15.6,12700.0,15.66,15.66,15.6,15.6,12700.0
2011-11-08 15:05:00,15.6,15.64,15.57,15.64,20900.0,15.6,15.64,15.57,15.64,20900.0
2011-11-08 15:10:00,15.63,15.65,15.63,15.65,11200.0,15.63,15.65,15.63,15.65,11200.0
2011-11-08 15:15:00,15.65,15.67,15.64,15.67,32400.0,15.65,15.67,15.64,15.67,32400.0
2011-11-08 15:20:00,15.66,15.67,15.66,15.67,10400.0,15.66,15.67,15.66,15.67,10400.0
2011-11-08 15:25:00,15.66,15.67,15.63,15.66,24400.0,15.66,15.67,15.63,15.66,24400.0
2011-11-08 15:30:00,15.66,15.66,15.64,15.66,23000.0,15.66,15.66,15.64,15.66,23000.0
2011-11-08 15:35:00,15.66,15.67,15.63,15.67,16200.0,15.66,15.67,15.63,15.67,16200.0
2011-11-08 15:40:00,15.66,15.68,15.66,15.68,22600.0,15.66,15.68,15.66,15.68,22600.0
2011-11-08 15:45:00,15.68,15.69,15.66,15.67,39400.0,15.68,15.69,15.66,15.67,39400.0
2011-11-08 15:50:00,15.68,15.7,15.65,15.67,96400.0,15.68,15.7,15.65,15.67,96400.0
2011-11-08 15:55:00,15.68,15.69,15.64,15.65,75700.0,15.68,15.69,15.64,15.65,75700.0
2011-11-09 09:30:00,15.0,15.6,14.84,15.5,57500.0,15.0,15.6,14.84,15.5,57500.0
2011-11-09 09:35:00,15.52,15.57,15.24,15.51,76900.0,15.52,15.57,15.24,15.51,76900.0
2011-11-09 09:40:00,15.5,15.51,15.37,15.42,25800.0,15.5,15.51,15.37,15.42,25800.0
2011-11-09 09:45:00,15.42,15.43,15.4,15.41,25200.0,15.42,15.43,15.4,15.41,25200.0
2011-11-09 09:50:00,15.41,15.47,15.4,15.46,41200.0,15.41,15.47,15.4,15.46,41200.0
2011-11-09 09:55:00,15.45,15.58,15.4,15.55,57800.0,15.45,15.58,15.4,15.55,57800.0
2011-11-09 10:00:00,15.55,15.96,15.55,15.81,174800.0,15.55,15.96,15.55,15.81,174800.0
2011-11-09 10:05:00,15.82,16.08,15.8,16.02,121500.0,15.82,16.08,15.8,16.02,121500.0
2011-11-09 10:10:00,16.02,16.09,16.0,16.05,57400.0,16.02,16.09,16.0,16.05,57400.0
2011-11-09 10:15:00,16.05,16.05,15.84,15.88,86100.0,16.05,16.05,15.84,15.88,86100.0
2011-11-09 10:20:00,15.87,15.97,15.84,15.92,29900.0,15.87,15.97,15.84,15.92,29900.0
2011-11-09 10:25:00,15.91,15.92,15.89,15.91,16500.0,15.91,15.92,15.89,15.91,16500.0
2011-11-09 10:30:00,15.92,15.92,15.79,15.8,38400.0,15.92,15.92,15.79,15.8,38400.0
2011-11-09 10:35:00,15.8,15.81,15.68,15.75,52700.0,15.8,15.81,15.68,15.75,52700.0
2011-11-09 10:40:00,15.76,15.83,15.75,15.83,20100.0,15.76,15.83,15.75,15.83,20100.0
2011-11-09 10:45:00,15.83,15.96,15.83,15.93,35800.0,15.83,15.96,15.83,15.93,35800.0
2011-11-09 10:50:00,15.94,16.07,15.94,16.03,47600.0,15.94,16.07,15.94,16.03,47600.0
2011-11-09 10:55:00,16.02,16.13,16.01,16.1,61700.0,16.02,16.13,16.01,16.1,61700.0
2011-11-09 11:00:00,16.09,16.13,16.05,16.11,32600.0,16.09,16.13,16.05,16.11,32600.0
2011-11-09 11:05:00,16.11,16.24,16.1,16.16,82300.0,16.11,16.24,16.1,16.16,82300.0
2011-11-09 11:10:00,16.15,16.18,15.98,15.98,72300.0,16.15,16.18,15.98,15.98,72300.0
2011-11-09 11:15:00,16.0,16.07,15.98,16.04,27700.0,16.0,16.07,15.98,16.04,27700.0
2011-11-09 11:20:00,16.04,16.04,15.91,15.91,28100.0,16.04,16.04,15.91,15.91,28100.0
2011-11-09 11:25:00,15.9,15.92,15.85,15.91,40400.0,15.9,15.92,15.85,15.91,40400.0
2011-11-09 11:30:00,15.91,16.09,15.89,16.07,27900.0,15.91,16.09,15.89,16.07,27900.0
2011-11-09 11:35:00,16.07,16.16,16.07,16.12,17700.0,16.07,16.16,16.07,16.12,17700.0
2011-11-09 11:40:00,16.13,16.13,16.02,16.03,10900.0,16.13,16.13,16.02,16.03,10900.0
2011-11-09 11:45:00,16.03,16.15,16.01,16.14,12800.0,16.03,16.15,16.01,16.14,12800.0
2011-11-09 11:50:00,16.13,16.2,16.13,16.2,22900.0,16.13,16.2,16.13,16.2,22900.0
2011-11-09 11:55:00,16.2,16.24,16.16,16.16,38500.0,16.2,16.24,16.16,16.16,38500.0
2011-11-09 12:00:00,16.15,16.16,16.06,16.12,40600.0,16.15,16.16,16.06,16.12,40600.0
2011-11-09 12:05:00,16.12,16.17,16.09,16.12,23400.0,16.12,16.17,16.09,16.12,23400.0
2011-11-09 12:10:00,16.11,16.11,16.08,16.1,9600.0,16.11,16.11,16.08,16.1,9600.0
2011-11-09 12:15:00,16.09,16.13,16.08,16.13,15800.0,16.09,16.13,16.08,16.13,15800.0
2011-11-09 12:20:00,16.13,16.13,16.07,16.08,44200.0,16.13,16.13,16.07,16.08,44200.0
2011-11-09 12:25:00,16.08,16.14,16.04,16.13,46100.0,16.08,16.14,16.04,16.13,46100.0
2011-11-09 12:30:00,16.13,16.14,16.11,16.12,60400.0,16.13,16.14,16.11,16.12,60400.0
2011-11-09 12:35:00,16.12,16.13,16.07,16.09,19900.0,16.12,16.13,16.07,16.09,19900.0
2011-11-09 12:40:00,16.09,16.09,16.04,16.05,12600.0,16.09,16.09,16.04,16.05,12600.0
2011-11-09 12:45:00,16.04,16.11,16.01,16.09,24400.0,16.04,16.11,16.01,16.09,24400.0
2011-11-09 12:50:00,16.1,16.11,16.08,16.09,11600.0,16.1,16.11,16.08,16.09,11600.0
2011-11-09 12:55:00,16.09,16.1,16.08,16.09,9800.0,16.09,16.1,16.08,16.09,9800.0
2011-11-09 13:00:00,16.08,16.09,16.04,16.06,15000.0,16.08,16.09,16.04,16.06,15000.0
2011-11-09 13:05:00,16.06,16.06,16.01,16.01,12100.0,16.06,16.06,16.01,16.01,12100.0
2011-11-09 13:10:00,16.0,16.03,15.97,15.99,18100.0,16.0,16.03,15.97,15.99,18100.0
2011-11-09 13:15:00,15.99,15.99,15.92,15.93,9500.0,15.99,15.99,15.92,15.93,9500.0
2011-11-09 13:20:00,15.93,15.94,15.92,15.93,6400.0,15.93,15.94,15.92,15.93,6400.0
2011-11-09 13:25:00,15.92,15.93,15.91,15.92,12400.0,15.92,15.93,15.91,15.92,12400.0
2011-11-09 13:30:00,15.92,15.92,15.87,15.87,8000.0,15.92,15.92,15.87,15.87,8000.0
2011-11-09 13:35:00,15.87,15.88,15.84,15.85,14000.0,15.87,15.88,15.84,15.85,14000.0
2011-11-09 13:40:00,15.84,15.84,15.8,15.84,11400.0,15.84,15.84,15.8,15.84,11400.0
2011-11-09 13:45:00,15.84,15.84,15.78,15.78,10700.0,15.84,15.84,15.78,15.78,10700.0
2011-11-09 13:50:00,15.77,15.78,15.71,15.71,24900.0,15.77,15.78,15.71,15.71,24900.0
2011-11-09 13:55:00,15.71,15.71,15.66,15.71,19800.0,15.71,15.71,15.66,15.71,19800.0
2011-11-09 14:00:00,15.7,15.7,15.66,15.66,8800.0,15.7,15.7,15.66,15.66,8800.0
2011-11-09 14:05:00,15.66,15.67,15.61,15.63,18500.0,15.66,15.67,15.61,15.63,18500.0
2011-11-09 14:10:00,15.63,15.64,15.59,15.64,31300.0,15.63,15.64,15.59,15.64,31300.0
2011-11-09 14:15:00,15.64,15.65,15.6,15.61,26900.0,15.64,15.65,15.6,15.61,26900.0
2011-11-09 14:20:00,15.6,15.61,15.55,15.55,23800.0,15.6,15.61,15.55,15.55,23800.0
2011-11-09 14:25:00,15.54,15.55,15.51,15.54,27100.0,15.54,15.55,15.51,15.54,27100.0
2011-11-09 14:30:00,15.53,15.57,15.51,15.56,23600.0,15.53,15.57,15.51,15.56,23600.0
2011-11-09 14:35:00,15.56,15.59,15.54,15.58,22200.0,15.56,15.59,15.54,15.58,22200.0
2011-11-09 14:40:00,15.58,15.66,15.55,15.66,39900.0,15.58,15.66,15.55,15.66,39900.0
2011-11-09 14:45:00,15.66,15.69,15.63,15.69,22000.0,15.66,15.69,15.63,15.69,22000.0
2011-11-09 14:50:00,15.68,15.7,15.66,15.69,16000.0,15.68,15.7,15.66,15.69,16000.0
2011-11-09 14:55:00,15.69,15.7,15.64,15.65,16400.0,15.69,15.7,15.64,15.65,16400.0
2011-11-09 15:00:00,15.65,15.66,15.63,15.64,17100.0,15.65,15.66,15.63,15.64,17100.0
2011-11-09 15:05:00,15.64,15.7,15.63,15.64,29200.0,15.64,15.7,15.63,15.64,29200.0
2011-11-09 15:10:00,15.64,15.66,15.59,15.59,18800.0,15.64,15.66,15.59,15.59,18800.0
2011-11-09 15:15:00,15.6,15.61,15.59,15.59,11700.0,15.6,15.61,15.59,15.59,11700.0
2011-11-09 15:20:00,15.59,15.64,15.59,15.61,26200.0,15.59,15.64,15.59,15.61,26200.0
2011-11-09 15:25:00,15.6,15.6,15.55,15.55,26700.0,15.6,15.6,15.55,15.55,26700.0
2011-11-09 15:30:00,15.55,15.56,15.51,15.51,24900.0,15.55,15.56,15.51,15.51,24900.0
2011-11-09 15:35:00,15.52,15.52,15.49,15.49,33200.0,15.52,15.52,15.49,15.49,33200.0
2011-11-09 15:40:00,15.49,15.51,15.47,15.48,50000.0,15.49,15.51,15.47,15.48,50000.0
2011-11-09 15:45:00,15.48,15.53,15.45,15.48,58000.0,15.48,15.53,15.45,15.48,58000.0
2011-11-09 15:50:00,15.48,15.49,15.45,15.46,67600.0,15.48,15.49,15.45,15.46,67600.0
2011-11-09 15:55:00,15.46,15.51,15.45,15.46,91100.0,15.46,15.51,15.45,15.46,91100.0
2011-11-10 09:30:00,15.11,15.11,14.55,14.67,286600.0,15.11,15.11,14.55,14.67,286600.0
2011-11-10 09:35:00,14.65,14.68,14.51,14.62,235200.0,14.65,14.68,14.51,14.62,235200.0
2011-11-10 09:40:00,14.62,14.65,14.42,14.5,256500.0,14.62,14.65,14.42,14.5,256500.0
2011-11-10 09:45:00,14.49,14.64,14.49,14.56,564200.0,14.49,14.64,14.49,14.56,564200.0
2011-11-10 09:50:00,14.56,14.62,14.53,14.56,669400.0,14.56,14.62,14.53,14.56,669400.0
2011-11-10 09:55:00,14.56,14.57,14.5,14.52,179800.0,14.56,14.57,14.5,14.52,179800.0
2011-11-10 10:00:00,14.53,14.56,14.52,14.56,201400.0,14.53,14.56,14.52,14.56,201400.0
2011-11-10 10:05:00,14.56,14.73,14.56,14.69,505600.0,14.56,14.73,14.56,14.69,505600.0
2011-11-10 10:10:00,14.7,14.7,14.57,14.61,183600.0,14.7,14.7,14.57,14.61,183600.0
2011-11-10 10:15:00,14.6,14.61,14.54,14.56,39000.0,14.6,14.61,14.54,14.56,39000.0
2011-11-10 10:20:00,14.55,14.56,14.49,14.5,100500.0,14.55,14.56,14.49,14.5,100500.0
2011-11-10 10:25:00,14.49,14.52,14.49,14.51,58200.0,14.49,14.52,14.49,14.51,58200.0
2011-11-10 10:30:00,14.51,14.52,14.45,14.47,119300.0,14.51,14.52,14.45,14.47,119300.0
2011-11-10 10:35:00,14.48,14.51,14.46,14.51,65500.0,14.48,14.51,14.46,14.51,65500.0
2011-11-10 10:40:00,14.51,14.6,14.51,14.56,84400.0,14.51,14.6,14.51,14.56,84400.0
2011-11-10 10:45:00,14.57,14.57,14.48,14.48,25200.0,14.57,14.57,14.48,14.48,25200.0
2011-11-10 10:50:00,14.49,14.5,14.44,14.49,39200.0,14.49,14.5,14.44,14.49,39200.0
2011-11-10 10:55:00,14.49,14.51,14.49,14.5,216000.0,14.49,14.51,14.49,14.5,216000.0
2011-11-10 11:00:00,14.5,14.52,14.45,14.52,221300.0,14.5,14.52,14.45,14.52,221300.0
2011-11-10 11:05:00,14.51,14.57,14.51,14.55,92300.0,14.51,14.57,14.51,14.55,92300.0
2011-11-10 11:10:00,14.55,14.57,14.53,14.57,65200.0,14.55,14.57,14.53,14.57,65200.0
2011-11-10 11:15:00,14.57,14.59,14.51,14.52,91200.0,14.57,14.59,14.51,14.52,91200.0
2011-11-10 11:20:00,14.52,14.53,14.49,14.51,21900.0,14.52,14.53,14.49,14.51,21900.0
2011-11-10 11:25:00,14.52,14.53,14.49,14.5,54600.0,14.52,14.53,14.49,14.5,54600.0
2011-11-10 11:30:00,14.5,14.52,14.5,14.52,23200.0,14.5,14.52,14.5,14.52,23200.0
2011-11-10 11:35:00,14.51,14.54,14.49,14.5,209400.0,14.51,14.54,14.49,14.5,209400.0
2011-11-10 11:40:00,14.51,14.59,14.5,14.56,133100.0,14.51,14.59,14.5,14.56,133100.0
2011-11-10 11:45:00,14.56,14.57,14.55,14.56,36300.0,14.56,14.57,14.55,14.56,36300.0
2011-11-10 11:50:00,14.56,14.59,14.55,14.56,26200.0,14.56,14.59,14.55,14.56,26200.0
2011-11-10 11:55:00,14.56,14.61,14.55,14.59,57500.0,14.56,14.61,14.55,14.59,57500.0
2011-11-10 12:00:00,14.6,14.7,14.59,14.69,107100.0,14.6,14.7,14.59,14.69,107100.0
2011-11-10 12:05:00,14.69,14.7,14.59,14.6,35200.0,14.69,14.7,14.59,14.6,35200.0
2011-11-10 12:10:00,14.6,14.61,14.54,14.54,29700.0,14.6,14.61,14.54,14.54,29700.0
2011-11-10 12:15:00,14.54,14.54,14.5,14.52,35200.0,14.54,14.54,14.5,14.52,35200.0
2011-11-10 12:20:00,14.52,14.53,14.48,14.5,57900.0,14.52,14.53,14.48,14.5,57900.0
2011-11-10 12:25:00,14.5,14.5,14.49,14.5,29700.0,14.5,14.5,14.49,14.5,29700.0
2011-11-10 12:30:00,14.5,14.5,14.47,14.49,68300.0,14.5,14.5,14.47,14.49,68300.0
2011-11-10 12:35:00,14.49,14.5,14.46,14.5,64000.0,14.49,14.5,14.46,14.5,64000.0
2011-11-10 12:40:00,14.5,14.51,14.49,14.5,30500.0,14.5,14.51,14.49,14.5,30500.0
2011-11-10 12:45:00,14.5,14.51,14.48,14.5,52300.0,14.5,14.51,14.48,14.5,52300.0
2011-11-10 12:50:00,14.5,14.51,14.47,14.51,18100.0,14.5,14.51,14.47,14.51,18100.0
2011-11-10 12:55:00,14.51,14.53,14.49,14.5,28500.0,14.51,14.53,14.49,14.5,28500.0
2011-11-10 13:00:00,14.5,14.52,14.27,14.39,339700.0,14.5,14.52,14.27,14.39,339700.0
2011-11-10 13:05:00,14.4,14.41,14.35,14.4,24600.0,14.4,14.41,14.35,14.4,24600.0
2011-11-10 13:10:00,14.4,14.44,14.4,14.43,17500.0,14.4,14.44,14.4,14.43,17500.0
2011-11-10 13:15:00,14.43,14.43,14.39,14.4,44500.0,14.43,14.43,14.39,14.4,44500.0
2011-11-10 13:20:00,14.4,14.41,14.33,14.36,25800.0,14.4,14.41,14.33,14.36,25800.0
2011-11-10 13:25:00,14.37,14.37,14.31,14.35,155500.0,14.37,14.37,14.31,14.35,155500.0
2011-11-10 13:30:00,14.35,14.38,14.35,14.35,27300.0,14.35,14.38,14.35,14.35,27300.0
2011-11-10 13:35:00,14.35,14.36,14.34,14.35,30300.0,14.35,14.36,14.34,14.35,30300.0
2011-11-10 13:40:00,14.35,14.4,14.35,14.39,40500.0,14.35,14.4,14.35,14.39,40500.0
2011-11-10 13:45:00,14.38,14.39,14.35,14.35,111500.0,14.38,14.39,14.35,14.35,111500.0
2011-11-10 13:50:00,14.35,14.36,14.35,14.36,32000.0,14.35,14.36,14.35,14.36,32000.0
2011-11-10 13:55:00,14.35,14.4,14.35,14.39,113700.0,14.35,14.4,14.35,14.39,113700.0
2011-11-10 14:00:00,14.39,14.4,14.34,14.36,49000.0,14.39,14.4,14.34,14.36,49000.0
2011-11-10 14:05:00,14.36,14.39,14.34,14.36,261000.0,14.36,14.39,14.34,14.36,261000.0
2011-11-10 14:10:00,14.36,14.39,14.35,14.35,29600.0,14.36,14.39,14.35,14.35,29600.0
2011-11-10 14:15:00,14.36,14.37,14.35,14.35,43400.0,14.36,14.37,14.35,14.35,43400.0
2011-11-10 14:20:00,14.36,14.36,14.27,14.28,97800.0,14.36,14.36,14.27,14.28,97800.0
2011-11-10 14:25:00,14.28,14.29,14.17,14.19,148200.0,14.28,14.29,14.17,14.19,148200.0
2011-11-10 14:30:00,14.19,14.21,14.15,14.2,177700.0,14.19,14.21,14.15,14.2,177700.0
2011-11-10 14:35:00,14.2,14.2,14.09,14.11,111800.0,14.2,14.2,14.09,14.11,111800.0
2011-11-10 14:40:00,14.1,14.11,14.08,14.09,138700.0,14.1,14.11,14.08,14.09,138700.0
2011-11-10 14:45:00,14.1,14.1,14.04,14.06,174400.0,14.1,14.1,14.04,14.06,174400.0
2011-11-10 14:50:00,14.06,14.12,14.05,14.12,186700.0,14.06,14.12,14.05,14.12,186700.0
2011-11-10 14:55:00,14.12,14.18,14.12,14.13,123000.0,14.12,14.18,14.12,14.13,123000.0
2011-11-10 15:00:00,14.14,14.14,14.06,14.07,60300.0,14.14,14.14,14.06,14.07,60300.0
2011-11-10 15:05:00,14.07,14.09,14.06,14.07,58700.0,14.07,14.09,14.06,14.07,58700.0
2011-11-10 15:10:00,14.06,14.09,14.06,14.07,77800.0,14.06,14.09,14.06,14.07,77800.0
2011-11-10 15:15:00,14.06,14.07,14.01,14.05,186700.0,14.06,14.07,14.01,14.05,186700.0
2011-11-10 15:20:00,14.05,14.06,13.96,14.0,232700.0,14.05,14.06,13.96,14.0,232700.0
2011-11-10 15:25:00,14.0,14.08,13.96,13.99,282600.0,14.0,14.08,13.96,13.99,282600.0
2011-11-10 15:30:00,14.0,14.02,13.91,13.93,151800.0,14.0,14.02,13.91,13.93,151800.0
2011-11-10 15:35:00,13.93,14.12,13.93,14.11,251600.0,13.93,14.12,13.93,14.11,251600.0
2011-11-10 15:40:00,14.11,14.2,14.11,14.2,181800.0,14.11,14.2,14.11,14.2,181800.0
2011-11-10 15:45:00,14.2,14.29,14.19,14.27,245500.0,14.2,14.29,14.19,14.27,245500.0
2011-11-10 15:50:00,14.27,14.4,14.26,14.4,427800.0,14.27,14.4,14.26,14.4,427800.0
2011-11-10 15:55:00,14.4,14.41,14.35,14.41,635500.0,14.4,14.41,14.35,14.41,635500.0
2011-11-11 09:30:00,14.46,14.53,14.36,14.41,173200.0,14.46,14.53,14.36,14.41,173200.0
2011-11-11 09:35:00,14.41,14.46,14.4,14.41,445500.0,14.41,14.46,14.4,14.41,445500.0
2011-11-11 09:40:00,14.42,14.45,14.4,14.44,224400.0,14.42,14.45,14.4,14.44,224400.0
2011-11-11 09:45:00,14.44,14.52,14.44,14.46,97400.0,14.44,14.52,14.44,14.46,97400.0
2011-11-11 09:50:00,14.46,14.47,14.42,14.43,36800.0,14.46,14.47,14.42,14.43,36800.0
2011-11-11 09:55:00,14.43,14.45,14.38,14.41,139100.0,14.43,14.45,14.38,14.41,139100.0
2011-11-11 10:00:00,14.41,14.57,14.38,14.56,222000.0,14.41,14.57,14.38,14.56,222000.0
2011-11-11 10:05:00,14.56,14.8,14.52,14.78,255800.0,14.56,14.8,14.52,14.78,255800.0
2011-11-11 10:10:00,14.77,14.78,14.71,14.71,123200.0,14.77,14.78,14.71,14.71,123200.0
2011-11-11 10:15:00,14.72,14.72,14.63,14.63,205900.0,14.72,14.72,14.63,14.63,205900.0
2011-11-11 10:20:00,14.64,14.64,14.56,14.56,86700.0,14.64,14.64,14.56,14.56,86700.0
2011-11-11 10:25:00,14.56,14.61,14.56,14.6,118100.0,14.56,14.61,14.56,14.6,118100.0
2011-11-11 10:30:00,14.6,14.69,14.6,14.62,157100.0,14.6,14.69,14.6,14.62,157100.0
2011-11-11 10:35:00,14.62,14.68,14.61,14.62,68500.0,14.62,14.68,14.61,14.62,68500.0
2011-11-11 10:40:00,14.62,14.68,14.62,14.68,94300.0,14.62,14.68,14.62,14.68,94300.0
2011-11-11 10:45:00,14.68,14.68,14.61,14.63,79500.0,14.68,14.68,14.61,14.63,79500.0
2011-11-11 10:50:00,14.63,14.64,14.59,14.6,217600.0,14.63,14.64,14.59,14.6,217600.0
2011-11-11 10:55:00,14.6,14.61,14.55,14.57,118200.0,14.6,14.61,14.55,14.57,118200.0
2011-11-11 11:00:00,14.57,14.58,14.57,14.58,40700.0,14.57,14.58,14.57,14.58,40700.0
2011-11-11 11:05:00,14.57,14.6,14.57,14.6,57200.0,14.57,14.6,14.57,14.6,57200.0
2011-11-11 11:10:00,14.6,14.65,14.59,14.65,61200.0,14.6,14.65,14.59,14.65,61200.0
2011-11-11 11:15:00,14.65,14.66,14.61,14.62,48500.0,14.65,14.66,14.61,14.62,48500.0
2011-11-11 11:20:00,14.62,14.65,14.62,14.65,51000.0,14.62,14.65,14.62,14.65,51000.0
2011-11-11 11:25:00,14.65,14.65,14.64,14.65,23100.0,14.65,14.65,14.64,14.65,23100.0
2011-11-11 11:30:00,14.65,14.65,14.64,14.65,24500.0,14.65,14.65,14.64,14.65,24500.0
2011-11-11 11:35:00,14.65,14.65,14.64,14.65,24000.0,14.65,14.65,14.64,14.65,24000.0
2011-11-11 11:40:00,14.65,14.65,14.62,14.65,81200.0,14.65,14.65,14.62,14.65,81200.0
2011-11-11 11:45:00,14.65,14.66,14.65,14.66,58200.0,14.65,14.66,14.65,14.66,58200.0
2011-11-11 11:50:00,14.65,14.68,14.65,14.67,112700.0,14.65,14.68,14.65,14.67,112700.0
2011-11-11 11:55:00,14.67,14.67,14.66,14.67,29900.0,14.67,14.67,14.66,14.67,29900.0
2011-11-11 12:00:00,14.67,14.67,14.66,14.67,21500.0,14.67,14.67,14.66,14.67,21500.0
2011-11-11 12:05:00,14.66,14.7,14.66,14.68,40200.0,14.66,14.7,14.66,14.68,40200.0
2011-11-11 12:10:00,14.69,14.7,14.69,14.7,71400.0,14.69,14.7,14.69,14.7,71400.0
2011-11-11 12:15:00,14.7,14.73,14.7,14.72,123000.0,14.7,14.73,14.7,14.72,123000.0
2011-11-11 12:20:00,14.73,14.77,14.73,14.77,127200.0,14.73,14.77,14.73,14.77,127200.0
2011-11-11 12:25:00,14.76,14.77,14.76,14.77,96200.0,14.76,14.77,14.76,14.77,96200.0
2011-11-11 12:30:00,14.77,14.77,14.73,14.73,133300.0,14.77,14.77,14.73,14.73,133300.0
2011-11-11 12:35:00,14.73,14.73,14.71,14.73,10700.0,14.73,14.73,14.71,14.73,10700.0
2011-11-11 12:40:00,14.73,14.77,14.73,14.77,167700.0,14.73,14.77,14.73,14.77,167700.0
2011-11-11 12:45:00,14.77,14.77,14.76,14.77,12400.0,14.77,14.77,14.76,14.77,12400.0
2011-11-11 12:50:00,14.77,14.78,14.76,14.78,102800.0,14.77,14.78,14.76,14.78,102800.0
2011-11-11 12:55:00,14.78,14.86,14.77,14.84,76600.0,14.78,14.86,14.77,14.84,76600.0
2011-11-11 13:00:00,14.84,14.84,14.82,14.83,104800.0,14.84,14.84,14.82,14.83,104800.0
2011-11-11 13:05:00,14.83,14.83,14.82,14.83,29500.0,14.83,14.83,14.82,14.83,29500.0
2011-11-11 13:10:00,14.83,14.84,14.82,14.84,81400.0,14.83,14.84,14.82,14.84,81400.0
2011-11-11 13:15:00,14.84,14.84,14.8,14.81,31700.0,14.84,14.84,14.8,14.81,31700.0
2011-11-11 13:20:00,14.81,14.82,14.8,14.82,71200.0,14.81,14.82,14.8,14.82,71200.0
2011-11-11 13:25:00,14.82,14.82,14.8,14.81,16100.0,14.82,14.82,14.8,14.81,16100.0
2011-11-11 13:30:00,14.81,14.81,14.8,14.81,40800.0,14.81,14.81,14.8,14.81,40800.0
2011-11-11 13:35:00,14.81,14.83,14.8,14.82,51600.0,14.81,14.83,14.8,14.82,51600.0
2011-11-11 13:40:00,14.83,14.83,14.82,14.83,10500.0,14.83,14.83,14.82,14.83,10500.0
2011-11-11 13:45:00,14.83,14.83,14.82,14.83,11400.0,14.83,14.83,14.82,14.83,11400.0
2011-11-11 13:50:00,14.83,14.85,14.82,14.85,48100.0,14.83,14.85,14.82,14.85,48100.0
2011-11-11 13:55:00,14.85,14.85,14.82,14.82,26600.0,14.85,14.85,14.82,14.82,26600.0
2011-11-11 14:00:00,14.83,14.83,14.82,14.83,11900.0,14.83,14.83,14.82,14.83,11900.0
2011-11-11 14:05:00,14.83,14.83,14.81,14.81,26400.0,14.83,14.83,14.81,14.81,26400.0
2011-11-11 14:10:00,14.81,14.81,14.8,14.81,23200.0,14.81,14.81,14.8,14.81,23200.0
2011-11-11 14:15:00,14.81,14.81,14.8,14.81,10600.0,14.81,14.81,14.8,14.81,10600.0
2011-11-11 14:20:00,14.81,14.81,14.77,14.79,45900.0,14.81,14.81,14.77,14.79,45900.0
2011-11-11 14:25:00,14.79,14.79,14.78,14.79,19300.0,14.79,14.79,14.78,14.79,19300.0
2011-11-11 14:30:00,14.79,14.79,14.77,14.78,46600.0,14.79,14.79,14.77,14.78,46600.0
2011-11-11 14:35:00,14.78,14.78,14.76,14.76,19700.0,14.78,14.78,14.76,14.76,19700.0
2011-11-11 14:40:00,14.77,14.77,14.76,14.76,19900.0,14.77,14.77,14.76,14.76,19900.0
2011-11-11 14:45:00,14.76,14.77,14.76,14.77,14300.0,14.76,14.77,14.76,14.77,14300.0
2011-11-11 14:50:00,14.77,14.77,14.76,14.77,11700.0,14.77,14.77,14.76,14.77,11700.0
2011-11-11 14:55:00,14.76,14.77,14.76,14.76,35800.0,14.76,14.77,14.76,14.76,35800.0
2011-11-11 15:00:00,14.77,14.77,14.76,14.77,15600.0,14.77,14.77,14.76,14.77,15600.0
2011-11-11 15:05:00,14.77,14.77,14.76,14.76,21200.0,14.77,14.77,14.76,14.76,21200.0
2011-11-11 15:10:00,14.77,14.77,14.76,14.77,33200.0,14.77,14.77,14.76,14.77,33200.0
2011-11-11 15:15:00,14.77,14.77,14.76,14.77,140500.0,14.77,14.77,14.76,14.77,140500.0
2011-11-11 15:20:00,14.76,14.77,14.76,14.77,26600.0,14.76,14.77,14.76,14.77,26600.0
2011-11-11 15:25:00,14.77,14.77,14.76,14.77,43300.0,14.77,14.77,14.76,14.77,43300.0
2011-11-11 15:30:00,14.77,14.77,14.76,14.77,48300.0,14.77,14.77,14.76,14.77,48300.0
2011-11-11 15:35:00,14.77,14.77,14.76,14.77,36600.0,14.77,14.77,14.76,14.77,36600.0
2011-11-11 15:40:00,14.76,14.77,14.74,14.75,155500.0,14.76,14.77,14.74,14.75,155500.0
2011-11-11 15:45:00,14.75,14.75,14.73,14.74,60300.0,14.75,14.75,14.73,14.74,60300.0
2011-11-11 15:50:00,14.74,14.74,14.71,14.71,146700.0,14.74,14.74,14.71,14.71,146700.0
2011-11-11 15:55:00,14.71,14.72,14.71,14.72,132700.0,14.71,14.72,14.71,14.72,132700.0
2011-11-14 09:30:00,14.71,14.79,14.65,14.78,36700.0,14.71,14.79,14.65,14.78,36700.0
2011-11-14 09:35:00,14.77,14.79,14.76,14.76,38400.0,14.77,14.79,14.76,14.76,38400.0
2011-11-14 09:40:00,14.76,14.77,14.7,14.7,42700.0,14.76,14.77,14.7,14.7,42700.0
2011-11-14 09:45:00,14.7,14.72,14.68,14.7,27600.0,14.7,14.72,14.68,14.7,27600.0
2011-11-14 09:50:00,14.71,14.75,14.67,14.75,23300.0,14.71,14.75,14.67,14.75,23300.0
2011-11-14 09:55:00,14.74,14.85,14.74,14.8,54100.0,14.74,14.85,14.74,14.8,54100.0
2011-11-14 10:00:00,14.79,15.0,14.79,14.97,91300.0,14.79,15.0,14.79,14.97,91300.0
2011-11-14 10:05:00,14.97,14.98,14.89,14.9,52900.0,14.97,14.98,14.89,14.9,52900.0
2011-11-14 10:10:00,14.9,14.92,14.89,14.89,73900.0,14.9,14.92,14.89,14.89,73900.0
2011-11-14 10:15:00,14.89,14.9,14.86,14.88,34100.0,14.89,14.9,14.86,14.88,34100.0
2011-11-14 10:20:00,14.89,14.9,14.87,14.88,16900.0,14.89,14.9,14.87,14.88,16900.0
2011-11-14 10:25:00,14.88,14.89,14.81,14.81,47000.0,14.88,14.89,14.81,14.81,47000.0
2011-11-14 10:30:00,14.82,14.84,14.8,14.84,44700.0,14.82,14.84,14.8,14.84,44700.0
2011-11-14 10:35:00,14.84,14.88,14.83,14.84,59900.0,14.84,14.88,14.83,14.84,59900.0
2011-11-14 10:40:00,14.85,14.85,14.81,14.82,42200.0,14.85,14.85,14.81,14.82,42200.0
2011-11-14 10:45:00,14.83,14.83,14.73,14.75,75900.0,14.83,14.83,14.73,14.75,75900.0
2011-11-14 10:50:00,14.75,14.76,14.69,14.75,73000.0,14.75,14.76,14.69,14.75,73000.0
2011-11-14 10:55:00,14.74,14.81,14.74,14.78,29100.0,14.74,14.81,14.74,14.78,29100.0
2011-11-14 11:00:00,14.77,14.82,14.76,14.82,19400.0,14.77,14.82,14.76,14.82,19400.0
2011-11-14 11:05:00,14.82,14.86,14.82,14.84,21600.0,14.82,14.86,14.82,14.84,21600.0
2011-11-14 11:10:00,14.84,14.85,14.72,14.72,33700.0,14.84,14.85,14.72,14.72,33700.0
2011-11-14 11:15:00,14.72,14.75,14.72,14.74,9900.0,14.72,14.75,14.72,14.74,9900.0
2011-11-14 11:20:00,14.74,14.79,14.74,14.79,13600.0,14.74,14.79,14.74,14.79,13600.0
2011-11-14 11:25:00,14.79,14.79,14.74,14.76,24900.0,14.79,14.79,14.74,14.76,24900.0
2011-11-14 11:30:00,14.75,14.77,14.74,14.76,12700.0,14.75,14.77,14.74,14.76,12700.0
2011-11-14 11:35:00,14.77,14.77,14.73,14.73,18500.0,14.77,14.77,14.73,14.73,18500.0
2011-11-14 11:40:00,14.74,14.74,14.69,14.69,25200.0,14.74,14.74,14.69,14.69,25200.0
2011-11-14 11:45:00,14.69,14.69,14.65,14.68,28600.0,14.69,14.69,14.65,14.68,28600.0
2011-11-14 11:50:00,14.68,14.68,14.6,14.61,19700.0,14.68,14.68,14.6,14.61,19700.0
2011-11-14 11:55:00,14.61,14.61,14.57,14.59,19900.0,14.61,14.61,14.57,14.59,19900.0
2011-11-14 12:00:00,14.6,14.6,14.53,14.54,52400.0,14.6,14.6,14.53,14.54,52400.0
2011-11-14 12:05:00,14.55,14.56,14.53,14.55,35700.0,14.55,14.56,14.53,14.55,35700.0
2011-11-14 12:10:00,14.56,14.61,14.55,14.6,76400.0,14.56,14.61,14.55,14.6,76400.0
2011-11-14 12:15:00,14.6,14.62,14.57,14.57,22800.0,14.6,14.62,14.57,14.57,22800.0
2011-11-14 12:20:00,14.58,14.58,14.53,14.56,16200.0,14.58,14.58,14.53,14.56,16200.0
2011-11-14 12:25:00,14.57,14.57,14.52,14.54,13800.0,14.57,14.57,14.52,14.54,13800.0
2011-11-14 12:30:00,14.54,14.55,14.51,14.52,8800.0,14.54,14.55,14.51,14.52,8800.0
2011-11-14 12:35:00,14.51,14.53,14.5,14.52,10900.0,14.51,14.53,14.5,14.52,10900.0
2011-11-14 12:40:00,14.53,14.53,14.5,14.51,13600.0,14.53,14.53,14.5,14.51,13600.0
2011-11-14 12:45:00,14.51,14.51,14.49,14.5,18800.0,14.51,14.51,14.49,14.5,18800.0
2011-11-14 12:50:00,14.51,14.56,14.5,14.55,16600.0,14.51,14.56,14.5,14.55,16600.0
2011-11-14 12:55:00,14.56,14.59,14.53,14.58,22400.0,14.56,14.59,14.53,14.58,22400.0
2011-11-14 13:00:00,14.57,14.57,14.51,14.52,16400.0,14.57,14.57,14.51,14.52,16400.0
2011-11-14 13:05:00,14.52,14.53,14.48,14.51,23600.0,14.52,14.53,14.48,14.51,23600.0
2011-11-14 13:10:00,14.5,14.55,14.5,14.55,8100.0,14.5,14.55,14.5,14.55,8100.0
2011-11-14 13:15:00,14.54,14.55,14.51,14.53,13900.0,14.54,14.55,14.51,14.53,13900.0
2011-11-14 13:20:00,14.53,14.57,14.52,14.57,12100.0,14.53,14.57,14.52,14.57,12100.0
2011-11-14 13:25:00,14.56,14.59,14.56,14.59,8200.0,14.56,14.59,14.56,14.59,8200.0
2011-11-14 13:30:00,14.59,14.59,14.58,14.59,6800.0,14.59,14.59,14.58,14.59,6800.0
2011-11-14 13:35:00,14.58,14.64,14.58,14.6,21300.0,14.58,14.64,14.58,14.6,21300.0
2011-11-14 13:40:00,14.62,14.63,14.59,14.61,17600.0,14.62,14.63,14.59,14.61,17600.0
2011-11-14 13:45:00,14.61,14.61,14.57,14.58,20000.0,14.61,14.61,14.57,14.58,20000.0
2011-11-14 13:50:00,14.58,14.61,14.55,14.61,58900.0,14.58,14.61,14.55,14.61,58900.0
2011-11-14 13:55:00,14.61,14.62,14.59,14.59,32500.0,14.61,14.62,14.59,14.59,32500.0
2011-11-14 14:00:00,14.6,14.63,14.59,14.63,15600.0,14.6,14.63,14.59,14.63,15600.0
2011-11-14 14:05:00,14.62,14.65,14.62,14.64,16100.0,14.62,14.65,14.62,14.64,16100.0
2011-11-14 14:10:00,14.64,14.65,14.63,14.63,14200.0,14.64,14.65,14.63,14.63,14200.0
2011-11-14 14:15:00,14.62,14.63,14.59,14.59,19500.0,14.62,14.63,14.59,14.59,19500.0
2011-11-14 14:20:00,14.59,14.59,14.57,14.58,13300.0,14.59,14.59,14.57,14.58,13300.0
2011-11-14 14:25:00,14.58,14.58,14.53,14.53,17200.0,14.58,14.58,14.53,14.53,17200.0
2011-11-14 14:30:00,14.54,14.56,14.53,14.55,9900.0,14.54,14.56,14.53,14.55,9900.0
2011-11-14 14:35:00,14.56,14.56,14.53,14.54,12800.0,14.56,14.56,14.53,14.54,12800.0
2011-11-14 14:40:00,14.55,14.56,14.54,14.55,12000.0,14.55,14.56,14.54,14.55,12000.0
2011-11-14 14:45:00,14.56,14.56,14.53,14.53,16700.0,14.56,14.56,14.53,14.53,16700.0
2011-11-14 14:50:00,14.53,14.53,14.51,14.52,17000.0,14.53,14.53,14.51,14.52,17000.0
2011-11-14 14:55:00,14.52,14.52,14.47,14.47,21000.0,14.52,14.52,14.47,14.47,21000.0
2011-11-14 15:00:00,14.47,14.53,14.46,14.53,12800.0,14.47,14.53,14.46,14.53,12800.0
2011-11-14 15:05:00,14.52,14.53,14.52,14.52,14000.0,14.52,14.53,14.52,14.52,14000.0
2011-11-14 15:10:00,14.53,14.53,14.52,14.53,31300.0,14.53,14.53,14.52,14.53,31300.0
2011-11-14 15:15:00,14.53,14.53,14.48,14.5,30000.0,14.53,14.53,14.48,14.5,30000.0
2011-11-14 15:20:00,14.51,14.52,14.47,14.5,50600.0,14.51,14.52,14.47,14.5,50600.0
2011-11-14 15:25:00,14.49,14.52,14.49,14.52,29400.0,14.49,14.52,14.49,14.52,29400.0
2011-11-14 15:30:00,14.52,14.52,14.51,14.51,52300.0,14.52,14.52,14.51,14.51,52300.0
2011-11-14 15:35:00,14.51,14.53,14.51,14.52,56700.0,14.51,14.53,14.51,14.52,56700.0
2011-11-14 15:40:00,14.52,14.52,14.49,14.49,47300.0,14.52,14.52,14.49,14.49,47300.0
2011-11-14 15:45:00,14.5,14.51,14.49,14.51,55000.0,14.5,14.51,14.49,14.51,55000.0
2011-11-14 15:50:00,14.51,14.51,14.5,14.51,61500.0,14.51,14.51,14.5,14.51,61500.0
2011-11-14 15:55:00,14.51,14.51,14.48,14.49,127900.0,14.51,14.51,14.48,14.49,127900.0
2011-11-15 09:30:00,14.01,14.14,14.0,14.06,509600.0,14.01,14.14,14.0,14.06,509600.0
2011-11-15 09:35:00,14.07,14.37,14.06,14.24,378500.0,14.07,14.37,14.06,14.24,378500.0
2011-11-15 09:40:00,14.24,14.24,14.14,14.19,156400.0,14.24,14.24,14.14,14.19,156400.0
2011-11-15 09:45:00,14.18,14.25,14.18,14.22,103000.0,14.18,14.25,14.18,14.22,103000.0
2011-11-15 09:50:00,14.22,14.25,14.05,14.25,290700.0,14.22,14.25,14.05,14.25,290700.0
2011-11-15 09:55:00,14.24,14.25,14.22,14.23,53100.0,14.24,14.25,14.22,14.23,53100.0
2011-11-15 10:00:00,14.23,14.23,14.06,14.07,108200.0,14.23,14.23,14.06,14.07,108200.0
2011-11-15 10:05:00,14.06,14.15,14.06,14.13,52100.0,14.06,14.15,14.06,14.13,52100.0
2011-11-15 10:10:00,14.14,14.16,13.96,14.0,177900.0,14.14,14.16,13.96,14.0,177900.0
2011-11-15 10:15:00,14.0,14.05,13.99,14.04,65100.0,14.0,14.05,13.99,14.04,65100.0
2011-11-15 10:20:00,14.04,14.11,14.03,14.08,44600.0,14.04,14.11,14.03,14.08,44600.0
2011-11-15 10:25:00,14.09,14.17,14.05,14.17,33600.0,14.09,14.17,14.05,14.17,33600.0
2011-11-15 10:30:00,14.17,14.18,14.12,14.12,61200.0,14.17,14.18,14.12,14.12,61200.0
2011-11-15 10:35:00,14.12,14.13,14.04,14.05,81000.0,14.12,14.13,14.04,14.05,81000.0
2011-11-15 10:40:00,14.05,14.1,14.04,14.1,25500.0,14.05,14.1,14.04,14.1,25500.0
2011-11-15 10:45:00,14.09,14.1,14.08,14.08,50100.0,14.09,14.1,14.08,14.08,50100.0
2011-11-15 10:50:00,14.07,14.08,14.03,14.05,51200.0,14.07,14.08,14.03,14.05,51200.0
2011-11-15 10:55:00,14.05,14.1,14.05,14.05,39400.0,14.05,14.1,14.05,14.05,39400.0
2011-11-15 11:00:00,14.05,14.1,14.04,14.1,27100.0,14.05,14.1,14.04,14.1,27100.0
2011-11-15 11:05:00,14.09,14.1,14.03,14.09,33000.0,14.09,14.1,14.03,14.09,33000.0
2011-11-15 11:10:00,14.09,14.1,14.08,14.1,18000.0,14.09,14.1,14.08,14.1,18000.0
2011-11-15 11:15:00,14.1,14.11,14.07,14.09,73800.0,14.1,14.11,14.07,14.09,73800.0
2011-11-15 11:20:00,14.09,14.11,14.08,14.11,26400.0,14.09,14.11,14.08,14.11,26400.0
2011-11-15 11:25:00,14.11,14.11,14.09,14.1,48500.0,14.11,14.11,14.09,14.1,48500.0
2011-11-15 11:30:00,14.1,14.1,14.09,14.1,15100.0,14.1,14.1,14.09,14.1,15100.0
2011-11-15 11:35:00,14.09,14.1,14.04,14.06,34100.0,14.09,14.1,14.04,14.06,34100.0
2011-11-15 11:40:00,14.06,14.08,14.05,14.07,22900.0,14.06,14.08,14.05,14.07,22900.0
2011-11-15 11:45:00,14.07,14.07,14.06,14.07,19300.0,14.07,14.07,14.06,14.07,19300.0
2011-11-15 11:50:00,14.06,14.07,14.06,14.07,16000.0,14.06,14.07,14.06,14.07,16000.0
2011-11-15 11:55:00,14.07,14.09,14.01,14.09,36100.0,14.07,14.09,14.01,14.09,36100.0
2011-11-15 12:00:00,14.09,14.1,14.09,14.1,30800.0,14.09,14.1,14.09,14.1,30800.0
2011-11-15 12:05:00,14.1,14.12,14.09,14.1,48900.0,14.1,14.12,14.09,14.1,48900.0
2011-11-15 12:10:00,14.1,14.1,14.09,14.1,7600.0,14.1,14.1,14.09,14.1,7600.0
2011-11-15 12:15:00,14.1,14.15,14.09,14.15,15900.0,14.1,14.15,14.09,14.15,15900.0
2011-11-15 12:20:00,14.14,14.17,14.13,14.17,27700.0,14.14,14.17,14.13,14.17,27700.0
2011-11-15 12:25:00,14.17,14.2,14.16,14.16,26200.0,14.17,14.2,14.16,14.16,26200.0
2011-11-15 12:30:00,14.16,14.21,14.14,14.21,23500.0,14.16,14.21,14.14,14.21,23500.0
2011-11-15 12:35:00,14.21,14.25,14.2,14.22,30300.0,14.21,14.25,14.2,14.22,30300.0
2011-11-15 12:40:00,14.22,14.25,14.22,14.24,22600.0,14.22,14.25,14.22,14.24,22600.0
2011-11-15 12:45:00,14.24,14.25,14.19,14.2,13700.0,14.24,14.25,14.19,14.2,13700.0
2011-11-15 12:50:00,14.19,14.19,14.08,14.12,63600.0,14.19,14.19,14.08,14.12,63600.0
2011-11-15 12:55:00,14.13,14.16,14.13,14.16,14400.0,14.13,14.16,14.13,14.16,14400.0
2011-11-15 13:00:00,14.16,14.21,14.15,14.17,25000.0,14.16,14.21,14.15,14.17,25000.0
2011-11-15 13:05:00,14.16,14.16,14.09,14.12,25300.0,14.16,14.16,14.09,14.12,25300.0
2011-11-15 13:10:00,14.11,14.14,14.11,14.14,6800.0,14.11,14.14,14.11,14.14,6800.0
2011-11-15 13:15:00,14.14,14.17,14.12,14.12,18900.0,14.14,14.17,14.12,14.12,18900.0
2011-11-15 13:20:00,14.14,14.16,14.14,14.16,5100.0,14.14,14.16,14.14,14.16,5100.0
2011-11-15 13:25:00,14.16,14.22,14.16,14.22,16400.0,14.16,14.22,14.16,14.22,16400.0
2011-11-15 13:30:00,14.22,14.25,14.21,14.25,18200.0,14.22,14.25,14.21,14.25,18200.0
2011-11-15 13:35:00,14.25,14.29,14.24,14.29,56400.0,14.25,14.29,14.24,14.29,56400.0
2011-11-15 13:40:00,14.28,14.35,14.28,14.35,75600.0,14.28,14.35,14.28,14.35,75600.0
2011-11-15 13:45:00,14.35,14.35,14.28,14.29,45700.0,14.35,14.35,14.28,14.29,45700.0
2011-11-15 13:50:00,14.29,14.31,14.26,14.28,24400.0,14.29,14.31,14.26,14.28,24400.0
2011-11-15 13:55:00,14.28,14.28,14.23,14.23,30500.0,14.28,14.28,14.23,14.23,30500.0
2011-11-15 14:00:00,14.24,14.28,14.23,14.28,30400.0,14.24,14.28,14.23,14.28,30400.0
2011-11-15 14:05:00,14.28,14.3,14.27,14.3,17900.0,14.28,14.3,14.27,14.3,17900.0
2011-11-15 14:10:00,14.3,14.33,14.3,14.33,45900.0,14.3,14.33,14.3,14.33,45900.0
2011-11-15 14:15:00,14.33,14.33,14.29,14.31,24900.0,14.33,14.33,14.29,14.31,24900.0
2011-11-15 14:20:00,14.3,14.31,14.28,14.31,108300.0,14.3,14.31,14.28,14.31,108300.0
2011-11-15 14:25:00,14.31,14.31,14.29,14.3,24000.0,14.31,14.31,14.29,14.3,24000.0
2011-11-15 14:30:00,14.3,14.35,14.3,14.35,22100.0,14.3,14.35,14.3,14.35,22100.0
2011-11-15 14:35:00,14.35,14.39,14.34,14.39,36600.0,14.35,14.39,14.34,14.39,36600.0
2011-11-15 14:40:00,14.39,14.41,14.38,14.4,70600.0,14.39,14.41,14.38,14.4,70600.0
2011-11-15 14:45:00,14.4,14.4,14.34,14.35,69700.0,14.4,14.4,14.34,14.35,69700.0
2011-11-15 14:50:00,14.34,14.35,14.32,14.33,25900.0,14.34,14.35,14.32,14.33,25900.0
2011-11-15 14:55:00,14.33,14.34,14.31,14.32,18300.0,14.33,14.34,14.31,14.32,18300.0
2011-11-15 15:00:00,14.32,14.33,14.31,14.31,44000.0,14.32,14.33,14.31,14.31,44000.0
2011-11-15 15:05:00,14.31,14.32,14.3,14.31,55000.0,14.31,14.32,14.3,14.31,55000.0
2011-11-15 15:10:00,14.31,14.31,14.29,14.3,46900.0,14.31,14.31,14.29,14.3,46900.0
2011-11-15 15:15:00,14.31,14.31,14.29,14.3,33700.0,14.31,14.31,14.29,14.3,33700.0
2011-11-15 15:20:00,14.3,14.3,14.27,14.28,55000.0,14.3,14.3,14.27,14.28,55000.0
2011-11-15 15:25:00,14.28,14.28,14.19,14.23,91400.0,14.28,14.28,14.19,14.23,91400.0
2011-11-15 15:30:00,14.23,14.24,14.18,14.2,124000.0,14.23,14.24,14.18,14.2,124000.0
2011-11-15 15:35:00,14.2,14.27,14.19,14.24,128700.0,14.2,14.27,14.19,14.24,128700.0
2011-11-15 15:40:00,14.25,14.28,14.23,14.25,153800.0,14.25,14.28,14.23,14.25,153800.0
2011-11-15 15:45:00,14.25,14.26,14.21,14.25,111000.0,14.25,14.26,14.21,14.25,111000.0
2011-11-15 15:50:00,14.25,14.25,14.09,14.11,235200.0,14.25,14.25,14.09,14.11,235200.0
2011-11-15 15:55:00,14.11,14.16,14.11,14.16,199000.0,14.11,14.16,14.11,14.16,199000.0
2011-11-16 09:30:00,14.07,14.16,14.03,14.04,15400.0,14.07,14.16,14.03,14.04,15400.0
2011-11-16 09:35:00,14.03,14.13,14.03,14.05,35000.0,14.03,14.13,14.03,14.05,35000.0
2011-11-16 09:40:00,14.03,14.08,13.99,13.99,19300.0,14.03,14.08,13.99,13.99,19300.0
2011-11-16 09:45:00,14.0,14.0,13.97,13.99,23100.0,14.0,14.0,13.97,13.99,23100.0
2011-11-16 09:50:00,14.0,14.06,14.0,14.04,42100.0,14.0,14.06,14.0,14.04,42100.0
2011-11-16 09:55:00,14.04,14.06,13.97,13.98,32600.0,14.04,14.06,13.97,13.98,32600.0
2011-11-16 10:00:00,13.99,14.02,13.97,14.0,27600.0,13.99,14.02,13.97,14.0,27600.0
2011-11-16 10:05:00,14.0,14.02,13.99,14.0,10600.0,14.0,14.02,13.99,14.0,10600.0
2011-11-16 10:10:00,14.0,14.01,13.99,14.0,17700.0,14.0,14.01,13.99,14.0,17700.0
2011-11-16 10:15:00,14.0,14.03,14.0,14.01,18100.0,14.0,14.03,14.0,14.01,18100.0
2011-11-16 10:20:00,14.01,14.02,13.98,13.99,73700.0,14.01,14.02,13.98,13.99,73700.0
2011-11-16 10:25:00,13.99,14.04,13.98,14.0,34000.0,13.99,14.04,13.98,14.0,34000.0
2011-11-16 10:30:00,14.0,14.06,13.98,14.05,31200.0,14.0,14.06,13.98,14.05,31200.0
2011-11-16 10:35:00,14.05,14.08,14.05,14.06,13800.0,14.05,14.08,14.05,14.06,13800.0
2011-11-16 10:40:00,14.07,14.07,14.04,14.05,29500.0,14.07,14.07,14.04,14.05,29500.0
2011-11-16 10:45:00,14.06,14.07,14.05,14.06,23700.0,14.06,14.07,14.05,14.06,23700.0
2011-11-16 10:50:00,14.06,14.09,14.05,14.05,41300.0,14.06,14.09,14.05,14.05,41300.0
2011-11-16 10:55:00,14.05,14.06,14.04,14.04,55300.0,14.05,14.06,14.04,14.04,55300.0
2011-11-16 11:00:00,14.05,14.13,14.04,14.13,30100.0,14.05,14.13,14.04,14.13,30100.0
2011-11-16 11:05:00,14.13,14.15,14.09,14.09,37200.0,14.13,14.15,14.09,14.09,37200.0
2011-11-16 11:10:00,14.1,14.1,14.05,14.08,18300.0,14.1,14.1,14.05,14.08,18300.0
2011-11-16 11:15:00,14.08,14.1,14.08,14.1,22700.0,14.08,14.1,14.08,14.1,22700.0
2011-11-16 11:20:00,14.1,14.1,14.06,14.08,12000.0,14.1,14.1,14.06,14.08,12000.0
2011-11-16 11:25:00,14.08,14.08,14.04,14.04,43100.0,14.08,14.08,14.04,14.04,43100.0
2011-11-16 11:30:00,14.04,14.04,14.02,14.02,9500.0,14.04,14.04,14.02,14.02,9500.0
2011-11-16 11:35:00,14.03,14.03,13.98,13.98,18500.0,14.03,14.03,13.98,13.98,18500.0
2011-11-16 11:40:00,13.98,13.99,13.98,13.98,7600.0,13.98,13.99,13.98,13.98,7600.0
2011-11-16 11:45:00,13.98,13.99,13.87,13.92,72000.0,13.98,13.99,13.87,13.92,72000.0
2011-11-16 11:50:00,13.92,13.93,13.91,13.91,11700.0,13.92,13.93,13.91,13.91,11700.0
2011-11-16 11:55:00,13.92,13.92,13.85,13.88,47200.0,13.92,13.92,13.85,13.88,47200.0
2011-11-16 12:00:00,13.88,13.96,13.88,13.96,40000.0,13.88,13.96,13.88,13.96,40000.0
2011-11-16 12:05:00,13.96,13.99,13.96,13.98,22100.0,13.96,13.99,13.96,13.98,22100.0
2011-11-16 12:10:00,13.98,13.99,13.95,13.95,33500.0,13.98,13.99,13.95,13.95,33500.0
2011-11-16 12:15:00,13.95,14.0,13.94,13.99,17300.0,13.95,14.0,13.94,13.99,17300.0
2011-11-16 12:20:00,13.99,14.0,13.98,13.98,6400.0,13.99,14.0,13.98,13.98,6400.0
2011-11-16 12:25:00,13.98,13.99,13.94,13.94,11100.0,13.98,13.99,13.94,13.94,11100.0
2011-11-16 12:30:00,13.94,13.97,13.94,13.97,17300.0,13.94,13.97,13.94,13.97,17300.0
2011-11-16 12:35:00,13.97,14.03,13.97,14.02,32800.0,13.97,14.03,13.97,14.02,32800.0
2011-11-16 12:40:00,14.02,14.04,14.0,14.01,15000.0,14.02,14.04,14.0,14.01,15000.0
2011-11-16 12:45:00,14.01,14.02,13.96,13.96,7600.0,14.01,14.02,13.96,13.96,7600.0
2011-11-16 12:50:00,13.97,13.97,13.92,13.92,14800.0,13.97,13.97,13.92,13.92,14800.0
2011-11-16 12:55:00,13.93,13.94,13.92,13.92,12900.0,13.93,13.94,13.92,13.92,12900.0
2011-11-16 13:00:00,13.93,13.97,13.92,13.96,16600.0,13.93,13.97,13.92,13.96,16600.0
2011-11-16 13:05:00,13.96,13.96,13.91,13.91,12800.0,13.96,13.96,13.91,13.91,12800.0
2011-11-16 13:10:00,13.91,13.92,13.9,13.92,10500.0,13.91,13.92,13.9,13.92,10500.0
2011-11-16 13:15:00,13.91,13.92,13.89,13.91,24300.0,13.91,13.92,13.89,13.91,24300.0
2011-11-16 13:20:00,13.91,13.94,13.9,13.93,29900.0,13.91,13.94,13.9,13.93,29900.0
2011-11-16 13:25:00,13.92,13.96,13.92,13.95,21800.0,13.92,13.96,13.92,13.95,21800.0
2011-11-16 13:30:00,13.95,13.96,13.95,13.95,6500.0,13.95,13.96,13.95,13.95,6500.0
2011-11-16 13:35:00,13.95,13.97,13.94,13.96,14700.0,13.95,13.97,13.94,13.96,14700.0
2011-11-16 13:40:00,13.97,14.0,13.96,13.99,9700.0,13.97,14.0,13.96,13.99,9700.0
2011-11-16 13:45:00,13.99,14.0,13.99,13.99,9900.0,13.99,14.0,13.99,13.99,9900.0
2011-11-16 13:50:00,13.99,14.03,13.99,14.02,47100.0,13.99,14.03,13.99,14.02,47100.0
2011-11-16 13:55:00,14.01,14.03,13.99,13.99,17900.0,14.01,14.03,13.99,13.99,17900.0
2011-11-16 14:00:00,13.99,14.0,13.97,13.98,13000.0,13.99,14.0,13.97,13.98,13000.0
2011-11-16 14:05:00,13.98,13.99,13.94,13.94,12100.0,13.98,13.99,13.94,13.94,12100.0
2011-11-16 14:10:00,13.94,13.95,13.9,13.9,18900.0,13.94,13.95,13.9,13.9,18900.0
2011-11-16 14:15:00,13.9,13.9,13.89,13.9,15700.0,13.9,13.9,13.89,13.9,15700.0
2011-11-16 14:20:00,13.9,13.9,13.89,13.9,17100.0,13.9,13.9,13.89,13.9,17100.0
2011-11-16 14:25:00,13.9,13.93,13.89,13.91,22000.0,13.9,13.93,13.89,13.91,22000.0
2011-11-16 14:30:00,13.91,13.92,13.9,13.91,17400.0,13.91,13.92,13.9,13.91,17400.0
2011-11-16 14:35:00,13.9,13.94,13.9,13.92,25800.0,13.9,13.94,13.9,13.92,25800.0
2011-11-16 14:40:00,13.92,13.92,13.9,13.9,21700.0,13.92,13.92,13.9,13.9,21700.0
2011-11-16 14:45:00,13.9,13.9,13.86,13.87,26100.0,13.9,13.9,13.86,13.87,26100.0
2011-11-16 14:50:00,13.86,13.87,13.81,13.83,35700.0,13.86,13.87,13.81,13.83,35700.0
2011-11-16 14:55:00,13.83,13.86,13.83,13.86,25900.0,13.83,13.86,13.83,13.86,25900.0
2011-11-16 15:00:00,13.86,13.87,13.84,13.85,47900.0,13.86,13.87,13.84,13.85,47900.0
2011-11-16 15:05:00,13.85,13.88,13.85,13.88,44400.0,13.85,13.88,13.85,13.88,44400.0
2011-11-16 15:10:00,13.89,13.89,13.83,13.83,33400.0,13.89,13.89,13.83,13.83,33400.0
2011-11-16 15:15:00,13.83,13.84,13.79,13.82,87900.0,13.83,13.84,13.79,13.82,87900.0
2011-11-16 15:20:00,13.82,13.83,13.8,13.82,39900.0,13.82,13.83,13.8,13.82,39900.0
2011-11-16 15:25:00,13.82,13.82,13.79,13.79,24100.0,13.82,13.82,13.79,13.79,24100.0
2011-11-16 15:30:00,13.79,13.8,13.71,13.71,66800.0,13.79,13.8,13.71,13.71,66800.0
2011-11-16 15:35:00,13.71,13.77,13.69,13.77,127900.0,13.71,13.77,13.69,13.77,127900.0
2011-11-16 15:40:00,13.76,13.79,13.75,13.79,93800.0,13.76,13.79,13.75,13.79,93800.0
2011-11-16 15:45:00,13.78,13.84,13.78,13.8,92700.0,13.78,13.84,13.78,13.8,92700.0
2011-11-16 15:50:00,13.8,13.8,13.69,13.71,176200.0,13.8,13.8,13.69,13.71,176200.0
2011-11-16 15:55:00,13.7,13.71,13.67,13.7,182700.0,13.7,13.71,13.67,13.7,182700.0
2011-11-17 09:30:00,13.68,13.68,13.5,13.53,35200.0,13.68,13.68,13.5,13.53,35200.0
2011-11-17 09:35:00,13.54,13.62,13.52,13.59,22700.0,13.54,13.62,13.52,13.59,22700.0
2011-11-17 09:40:00,13.59,13.59,13.55,13.56,18600.0,13.59,13.59,13.55,13.56,18600.0
2011-11-17 09:45:00,13.56,13.56,13.35,13.35,68700.0,13.56,13.56,13.35,13.35,68700.0
2011-11-17 09:50:00,13.37,13.38,13.3,13.36,94200.0,13.37,13.38,13.3,13.36,94200.0
2011-11-17 09:55:00,13.35,13.47,13.33,13.4,166800.0,13.35,13.47,13.33,13.4,166800.0
2011-11-17 10:00:00,13.4,13.41,13.31,13.32,73900.0,13.4,13.41,13.31,13.32,73900.0
2011-11-17 10:05:00,13.32,13.32,13.19,13.2,138600.0,13.32,13.32,13.19,13.2,138600.0
2011-11-17 10:10:00,13.19,13.23,13.1,13.11,187200.0,13.19,13.23,13.1,13.11,187200.0
2011-11-17 10:15:00,13.11,13.17,13.08,13.11,131300.0,13.11,13.17,13.08,13.11,131300.0
2011-11-17 10:20:00,13.11,13.18,13.08,13.09,161000.0,13.11,13.18,13.08,13.09,161000.0
2011-11-17 10:25:00,13.08,13.21,13.08,13.21,87300.0,13.08,13.21,13.08,13.21,87300.0
2011-11-17 10:30:00,13.22,13.36,13.17,13.36,136600.0,13.22,13.36,13.17,13.36,136600.0
2011-11-17 10:35:00,13.36,13.4,13.32,13.32,133100.0,13.36,13.4,13.32,13.32,133100.0
2011-11-17 10:40:00,13.32,13.35,13.3,13.31,32000.0,13.32,13.35,13.3,13.31,32000.0
2011-11-17 10:45:00,13.31,13.35,13.31,13.32,43800.0,13.31,13.35,13.31,13.32,43800.0
2011-11-17 10:50:00,13.31,13.35,13.27,13.28,53000.0,13.31,13.35,13.27,13.28,53000.0
2011-11-17 10:55:00,13.28,13.31,13.25,13.31,97400.0,13.28,13.31,13.25,13.31,97400.0
2011-11-17 11:00:00,13.31,13.31,13.29,13.31,43100.0,13.31,13.31,13.29,13.31,43100.0
2011-11-17 11:05:00,13.31,13.31,13.28,13.3,69800.0,13.31,13.31,13.28,13.3,69800.0
2011-11-17 11:10:00,13.31,13.31,13.29,13.31,36800.0,13.31,13.31,13.29,13.31,36800.0
2011-11-17 11:15:00,13.3,13.35,13.29,13.35,35800.0,13.3,13.35,13.29,13.35,35800.0
2011-11-17 11:20:00,13.35,13.35,13.33,13.35,37100.0,13.35,13.35,13.33,13.35,37100.0
2011-11-17 11:25:00,13.35,13.53,13.34,13.51,126400.0,13.35,13.53,13.34,13.51,126400.0
2011-11-17 11:30:00,13.5,13.55,13.49,13.5,51800.0,13.5,13.55,13.49,13.5,51800.0
2011-11-17 11:35:00,13.49,13.49,13.45,13.47,52200.0,13.49,13.49,13.45,13.47,52200.0
2011-11-17 11:40:00,13.46,13.56,13.46,13.55,34400.0,13.46,13.56,13.46,13.55,34400.0
2011-11-17 11:45:00,13.55,13.62,13.53,13.53,60400.0,13.55,13.62,13.53,13.53,60400.0
2011-11-17 11:50:00,13.53,13.55,13.51,13.51,28500.0,13.53,13.55,13.51,13.51,28500.0
2011-11-17 11:55:00,13.51,13.52,13.48,13.5,29300.0,13.51,13.52,13.48,13.5,29300.0
2011-11-17 12:00:00,13.5,13.5,13.47,13.48,22600.0,13.5,13.5,13.47,13.48,22600.0
2011-11-17 12:05:00,13.49,13.49,13.45,13.47,18200.0,13.49,13.49,13.45,13.47,18200.0
2011-11-17 12:10:00,13.46,13.46,13.4,13.4,23200.0,13.46,13.46,13.4,13.4,23200.0
2011-11-17 12:15:00,13.4,13.42,13.39,13.4,36400.0,13.4,13.42,13.39,13.4,36400.0
2011-11-17 12:20:00,13.4,13.41,13.4,13.4,13300.0,13.4,13.41,13.4,13.4,13300.0
2011-11-17 12:25:00,13.4,13.41,13.38,13.38,34600.0,13.4,13.41,13.38,13.38,34600.0
2011-11-17 12:30:00,13.38,13.4,13.32,13.34,95100.0,13.38,13.4,13.32,13.34,95100.0
2011-11-17 12:35:00,13.34,13.36,13.28,13.31,100900.0,13.34,13.36,13.28,13.31,100900.0
2011-11-17 12:40:00,13.31,13.39,13.3,13.38,96400.0,13.31,13.39,13.3,13.38,96400.0
2011-11-17 12:45:00,13.38,13.41,13.38,13.4,182300.0,13.38,13.41,13.38,13.4,182300.0
2011-11-17 12:50:00,13.4,13.46,13.4,13.45,17900.0,13.4,13.46,13.4,13.45,17900.0
2011-11-17 12:55:00,13.45,13.46,13.38,13.44,39700.0,13.45,13.46,13.38,13.44,39700.0
2011-11-17 13:00:00,13.44,13.45,13.34,13.37,28800.0,13.44,13.45,13.34,13.37,28800.0
2011-11-17 13:05:00,13.35,13.36,13.29,13.31,21500.0,13.35,13.36,13.29,13.31,21500.0
2011-11-17 13:10:00,13.31,13.37,13.28,13.36,81800.0,13.31,13.37,13.28,13.36,81800.0
2011-11-17 13:15:00,13.37,13.44,13.36,13.42,29700.0,13.37,13.44,13.36,13.42,29700.0
2011-11-17 13:20:00,13.42,13.43,13.4,13.43,17800.0,13.42,13.43,13.4,13.43,17800.0
2011-11-17 13:25:00,13.43,13.44,13.38,13.42,19500.0,13.43,13.44,13.38,13.42,19500.0
2011-11-17 13:30:00,13.41,13.44,13.4,13.43,40700.0,13.41,13.44,13.4,13.43,40700.0
2011-11-17 13:35:00,13.44,13.5,13.43,13.49,38500.0,13.44,13.5,13.43,13.49,38500.0
2011-11-17 13:40:00,13.48,13.5,13.43,13.43,23800.0,13.48,13.5,13.43,13.43,23800.0
2011-11-17 13:45:00,13.43,13.47,13.42,13.46,20700.0,13.43,13.47,13.42,13.46,20700.0
2011-11-17 13:50:00,13.47,13.47,13.41,13.46,50100.0,13.47,13.47,13.41,13.46,50100.0
2011-11-17 13:55:00,13.46,13.52,13.46,13.49,64000.0,13.46,13.52,13.46,13.49,64000.0
2011-11-17 14:00:00,13.49,13.5,13.46,13.46,24100.0,13.49,13.5,13.46,13.46,24100.0
2011-11-17 14:05:00,13.46,13.51,13.46,13.5,58100.0,13.46,13.51,13.46,13.5,58100.0
2011-11-17 14:10:00,13.5,13.53,13.48,13.5,50500.0,13.5,13.53,13.48,13.5,50500.0
2011-11-17 14:15:00,13.49,13.5,13.47,13.47,22500.0,13.49,13.5,13.47,13.47,22500.0
2011-11-17 14:20:00,13.47,13.48,13.44,13.45,26000.0,13.47,13.48,13.44,13.45,26000.0
2011-11-17 14:25:00,13.44,13.45,13.41,13.45,31000.0,13.44,13.45,13.41,13.45,31000.0
2011-11-17 14:30:00,13.44,13.47,13.43,13.46,18100.0,13.44,13.47,13.43,13.46,18100.0
2011-11-17 14:35:00,13.46,13.47,13.45,13.46,36100.0,13.46,13.47,13.45,13.46,36100.0
2011-11-17 14:40:00,13.46,13.51,13.46,13.51,28500.0,13.46,13.51,13.46,13.51,28500.0
2011-11-17 14:45:00,13.51,13.6,13.5,13.55,54100.0,13.51,13.6,13.5,13.55,54100.0
2011-11-17 14:50:00,13.55,13.56,13.51,13.52,21700.0,13.55,13.56,13.51,13.52,21700.0
2011-11-17 14:55:00,13.51,13.52,13.49,13.49,60200.0,13.51,13.52,13.49,13.49,60200.0
2011-11-17 15:00:00,13.49,13.52,13.47,13.5,66300.0,13.49,13.52,13.47,13.5,66300.0
2011-11-17 15:05:00,13.5,13.51,13.48,13.49,26300.0,13.5,13.51,13.48,13.49,26300.0
2011-11-17 15:10:00,13.48,13.49,13.44,13.45,40500.0,13.48,13.49,13.44,13.45,40500.0
2011-11-17 15:15:00,13.45,13.48,13.44,13.48,21000.0,13.45,13.48,13.44,13.48,21000.0
2011-11-17 15:20:00,13.48,13.54,13.45,13.52,55300.0,13.48,13.54,13.45,13.52,55300.0
2011-11-17 15:25:00,13.53,13.53,13.49,13.5,26600.0,13.53,13.53,13.49,13.5,26600.0
2011-11-17 15:30:00,13.5,13.5,13.48,13.49,34200.0,13.5,13.5,13.48,13.49,34200.0
2011-11-17 15:35:00,13.48,13.49,13.46,13.46,53700.0,13.48,13.49,13.46,13.46,53700.0
2011-11-17 15:40:00,13.46,13.49,13.45,13.49,55600.0,13.46,13.49,13.45,13.49,55600.0
2011-11-17 15:45:00,13.49,13.51,13.47,13.5,124800.0,13.49,13.51,13.47,13.5,124800.0
2011-11-17 15:50:00,13.51,13.55,13.49,13.54,112700.0,13.51,13.55,13.49,13.54,112700.0
2011-11-17 15:55:00,13.55,13.6,13.54,13.6,191100.0,13.55,13.6,13.54,13.6,191100.0
2011-11-18 09:30:00,13.58,13.71,13.54,13.54,49400.0,13.58,13.71,13.54,13.54,49400.0
2011-11-18 09:35:00,13.54,13.54,13.47,13.54,49900.0,13.54,13.54,13.47,13.54,49900.0
2011-11-18 09:40:00,13.54,13.6,13.54,13.54,21700.0,13.54,13.6,13.54,13.54,21700.0
2011-11-18 09:45:00,13.54,13.55,13.48,13.53,18800.0,13.54,13.55,13.48,13.53,18800.0
2011-11-18 09:50:00,13.52,13.57,13.49,13.56,16100.0,13.52,13.57,13.49,13.56,16100.0
2011-11-18 09:55:00,13.55,13.64,13.55,13.63,14400.0,13.55,13.64,13.55,13.63,14400.0
2011-11-18 10:00:00,13.63,13.67,13.6,13.66,62900.0,13.63,13.67,13.6,13.66,62900.0
2011-11-18 10:05:00,13.66,13.73,13.64,13.64,41400.0,13.66,13.73,13.64,13.64,41400.0
2011-11-18 10:10:00,13.63,13.66,13.6,13.65,26000.0,13.63,13.66,13.6,13.65,26000.0
2011-11-18 10:15:00,13.64,13.65,13.61,13.62,39800.0,13.64,13.65,13.61,13.62,39800.0
2011-11-18 10:20:00,13.62,13.68,13.61,13.66,37300.0,13.62,13.68,13.61,13.66,37300.0
2011-11-18 10:25:00,13.66,13.67,13.63,13.66,32900.0,13.66,13.67,13.63,13.66,32900.0
2011-11-18 10:30:00,13.65,13.69,13.65,13.69,22700.0,13.65,13.69,13.65,13.69,22700.0
2011-11-18 10:35:00,13.69,13.71,13.68,13.7,9100.0,13.69,13.71,13.68,13.7,9100.0
2011-11-18 10:40:00,13.7,13.7,13.65,13.65,13000.0,13.7,13.7,13.65,13.65,13000.0
2011-11-18 10:45:00,13.65,13.71,13.65,13.71,15800.0,13.65,13.71,13.65,13.71,15800.0
2011-11-18 10:50:00,13.71,13.75,13.71,13.71,9400.0,13.71,13.75,13.71,13.71,9400.0
2011-11-18 10:55:00,13.7,13.7,13.67,13.69,31100.0,13.7,13.7,13.67,13.69,31100.0
2011-11-18 11:00:00,13.68,13.69,13.65,13.65,11700.0,13.68,13.69,13.65,13.65,11700.0
2011-11-18 11:05:00,13.65,13.66,13.55,13.56,13700.0,13.65,13.66,13.55,13.56,13700.0
2011-11-18 11:10:00,13.55,13.56,13.55,13.56,3900.0,13.55,13.56,13.55,13.56,3900.0
2011-11-18 11:15:00,13.55,13.59,13.55,13.55,18100.0,13.55,13.59,13.55,13.55,18100.0
2011-11-18 11:20:00,13.56,13.59,13.55,13.56,8600.0,13.56,13.59,13.55,13.56,8600.0
2011-11-18 11:25:00,13.56,13.59,13.55,13.58,8100.0,13.56,13.59,13.55,13.58,8100.0
2011-11-18 11:30:00,13.58,13.61,13.58,13.61,26600.0,13.58,13.61,13.58,13.61,26600.0
2011-11-18 11:35:00,13.61,13.69,13.6,13.69,61500.0,13.61,13.69,13.6,13.69,61500.0
2011-11-18 11:40:00,13.68,13.7,13.65,13.65,31700.0,13.68,13.7,13.65,13.65,31700.0
2011-11-18 11:45:00,13.65,13.66,13.64,13.64,43700.0,13.65,13.66,13.64,13.64,43700.0
2011-11-18 11:50:00,13.64,13.65,13.64,13.65,47800.0,13.64,13.65,13.64,13.65,47800.0
2011-11-18 11:55:00,13.65,13.65,13.63,13.63,22500.0,13.65,13.65,13.63,13.63,22500.0
2011-11-18 12:00:00,13.63,13.65,13.62,13.65,25800.0,13.63,13.65,13.62,13.65,25800.0
2011-11-18 12:05:00,13.64,13.65,13.61,13.62,28300.0,13.64,13.65,13.61,13.62,28300.0
2011-11-18 12:10:00,13.62,13.63,13.59,13.6,24800.0,13.62,13.63,13.59,13.6,24800.0
2011-11-18 12:15:00,13.59,13.61,13.57,13.57,18500.0,13.59,13.61,13.57,13.57,18500.0
2011-11-18 12:20:00,13.57,13.57,13.53,13.53,2900.0,13.57,13.57,13.53,13.53,2900.0
2011-11-18 12:25:00,13.54,13.6,13.51,13.59,17400.0,13.54,13.6,13.51,13.59,17400.0
2011-11-18 12:30:00,13.58,13.62,13.58,13.58,12100.0,13.58,13.62,13.58,13.58,12100.0
2011-11-18 12:35:00,13.58,13.58,13.55,13.56,13000.0,13.58,13.58,13.55,13.56,13000.0
2011-11-18 12:40:00,13.55,13.55,13.52,13.54,10300.0,13.55,13.55,13.52,13.54,10300.0
2011-11-18 12:45:00,13.53,13.58,13.53,13.57,16700.0,13.53,13.58,13.53,13.57,16700.0
2011-11-18 12:50:00,13.58,13.58,13.52,13.52,16900.0,13.58,13.58,13.52,13.52,16900.0
2011-11-18 12:55:00,13.52,13.53,13.51,13.51,2400.0,13.52,13.53,13.51,13.51,2400.0
2011-11-18 13:00:00,13.51,13.51,13.49,13.49,10900.0,13.51,13.51,13.49,13.49,10900.0
2011-11-18 13:05:00,13.48,13.51,13.48,13.51,9100.0,13.48,13.51,13.48,13.51,9100.0
2011-11-18 13:10:00,13.5,13.51,13.47,13.48,9500.0,13.5,13.51,13.47,13.48,9500.0
2011-11-18 13:15:00,13.47,13.53,13.47,13.52,11500.0,13.47,13.53,13.47,13.52,11500.0
2011-11-18 13:20:00,13.52,13.52,13.49,13.5,13900.0,13.52,13.52,13.49,13.5,13900.0
2011-11-18 13:25:00,13.49,13.51,13.49,13.5,13300.0,13.49,13.51,13.49,13.5,13300.0
2011-11-18 13:30:00,13.51,13.52,13.5,13.52,6600.0,13.51,13.52,13.5,13.52,6600.0
2011-11-18 13:35:00,13.52,13.59,13.52,13.59,27100.0,13.52,13.59,13.52,13.59,27100.0
2011-11-18 13:40:00,13.58,13.59,13.57,13.57,13200.0,13.58,13.59,13.57,13.57,13200.0
2011-11-18 13:45:00,13.58,13.58,13.56,13.57,16400.0,13.58,13.58,13.56,13.57,16400.0
2011-11-18 13:50:00,13.56,13.57,13.56,13.57,2200.0,13.56,13.57,13.56,13.57,2200.0
2011-11-18 13:55:00,13.56,13.58,13.55,13.57,42100.0,13.56,13.58,13.55,13.57,42100.0
2011-11-18 14:00:00,13.57,13.58,13.57,13.58,25000.0,13.57,13.58,13.57,13.58,25000.0
2011-11-18 14:05:00,13.58,13.59,13.57,13.58,16400.0,13.58,13.59,13.57,13.58,16400.0
2011-11-18 14:10:00,13.58,13.66,13.58,13.65,34700.0,13.58,13.66,13.58,13.65,34700.0
2011-11-18 14:15:00,13.66,13.66,13.63,13.64,53000.0,13.66,13.66,13.63,13.64,53000.0
2011-11-18 14:20:00,13.64,13.65,13.64,13.65,15000.0,13.64,13.65,13.64,13.65,15000.0
2011-11-18 14:25:00,13.64,13.65,13.63,13.63,13300.0,13.64,13.65,13.63,13.63,13300.0
2011-11-18 14:30:00,13.63,13.64,13.63,13.64,6700.0,13.63,13.64,13.63,13.64,6700.0
2011-11-18 14:35:00,13.63,13.65,13.63,13.63,26200.0,13.63,13.65,13.63,13.63,26200.0
2011-11-18 14:40:00,13.64,13.64,13.63,13.64,15700.0,13.64,13.64,13.63,13.64,15700.0
2011-11-18 14:45:00,13.63,13.64,13.63,13.64,15900.0,13.63,13.64,13.63,13.64,15900.0
2011-11-18 14:50:00,13.63,13.64,13.6,13.63,39800.0,13.63,13.64,13.6,13.63,39800.0
2011-11-18 14:55:00,13.63,13.63,13.62,13.62,20100.0,13.63,13.63,13.62,13.62,20100.0
2011-11-18 15:00:00,13.62,13.63,13.62,13.62,34200.0,13.62,13.63,13.62,13.62,34200.0
2011-11-18 15:05:00,13.62,13.66,13.62,13.66,34300.0,13.62,13.66,13.62,13.66,34300.0
2011-11-18 15:10:00,13.66,13.67,13.65,13.65,33800.0,13.66,13.67,13.65,13.65,33800.0
2011-11-18 15:15:00,13.66,13.66,13.63,13.63,44800.0,13.66,13.66,13.63,13.63,44800.0
2011-11-18 15:20:00,13.63,13.64,13.63,13.63,19100.0,13.63,13.64,13.63,13.63,19100.0
2011-11-18 15:25:00,13.63,13.64,13.63,13.63,33500.0,13.63,13.64,13.63,13.63,33500.0
2011-11-18 15:30:00,13.63,13.64,13.63,13.63,37000.0,13.63,13.64,13.63,13.63,37000.0
2011-11-18 15:35:00,13.64,13.64,13.63,13.63,62200.0,13.64,13.64,13.63,13.63,62200.0
2011-11-18 15:40:00,13.63,13.64,13.55,13.57,83700.0,13.63,13.64,13.55,13.57,83700.0
2011-11-18 15:45:00,13.56,13.58,13.55,13.55,73100.0,13.56,13.58,13.55,13.55,73100.0
2011-11-18 15:50:00,13.56,13.56,13.53,13.54,63100.0,13.56,13.56,13.53,13.54,63100.0
2011-11-18 15:55:00,13.54,13.57,13.54,13.57,104200.0,13.54,13.57,13.54,13.57,104200.0
2011-11-21 09:30:00,13.34,13.43,13.28,13.4,16600.0,13.34,13.43,13.28,13.4,16600.0
2011-11-21 09:35:00,13.39,13.4,13.28,13.31,11000.0,13.39,13.4,13.28,13.31,11000.0
2011-11-21 09:40:00,13.31,13.31,13.25,13.27,9400.0,13.31,13.31,13.25,13.27,9400.0
2011-11-21 09:45:00,13.27,13.27,13.25,13.25,5800.0,13.27,13.27,13.25,13.25,5800.0
2011-11-21 09:50:00,13.25,13.25,13.12,13.12,23500.0,13.25,13.25,13.12,13.12,23500.0
2011-11-21 09:55:00,13.13,13.2,13.13,13.18,27000.0,13.13,13.2,13.13,13.18,27000.0
2011-11-21 10:00:00,13.18,13.19,13.14,13.17,40100.0,13.18,13.19,13.14,13.17,40100.0
2011-11-21 10:05:00,13.17,13.22,13.17,13.21,47100.0,13.17,13.22,13.17,13.21,47100.0
2011-11-21 10:10:00,13.2,13.3,13.2,13.27,13500.0,13.2,13.3,13.2,13.27,13500.0
2011-11-21 10:15:00,13.28,13.29,13.23,13.24,10200.0,13.28,13.29,13.23,13.24,10200.0
2011-11-21 10:20:00,13.24,13.24,13.21,13.24,10300.0,13.24,13.24,13.21,13.24,10300.0
2011-11-21 10:25:00,13.24,13.25,13.21,13.22,8800.0,13.24,13.25,13.21,13.22,8800.0
2011-11-21 10:30:00,13.21,13.23,13.18,13.2,13700.0,13.21,13.23,13.18,13.2,13700.0
2011-11-21 10:35:00,13.21,13.22,13.18,13.21,27000.0,13.21,13.22,13.18,13.21,27000.0
2011-11-21 10:40:00,13.21,13.22,13.19,13.19,7400.0,13.21,13.22,13.19,13.19,7400.0
2011-11-21 10:45:00,13.18,13.22,13.17,13.18,21300.0,13.18,13.22,13.17,13.18,21300.0
2011-11-21 10:50:00,13.18,13.19,13.11,13.11,21000.0,13.18,13.19,13.11,13.11,21000.0
2011-11-21 10:55:00,13.11,13.15,13.09,13.13,25000.0,13.11,13.15,13.09,13.13,25000.0
2011-11-21 11:00:00,13.13,13.17,13.11,13.17,27700.0,13.13,13.17,13.11,13.17,27700.0
2011-11-21 11:05:00,13.17,13.18,13.14,13.18,13500.0,13.17,13.18,13.14,13.18,13500.0
2011-11-21 11:10:00,13.18,13.25,13.18,13.24,35700.0,13.18,13.25,13.18,13.24,35700.0
2011-11-21 11:15:00,13.24,13.25,13.19,13.19,20400.0,13.24,13.25,13.19,13.19,20400.0
2011-11-21 11:20:00,13.2,13.2,13.16,13.16,15400.0,13.2,13.2,13.16,13.16,15400.0
2011-11-21 11:25:00,13.15,13.16,13.13,13.16,15600.0,13.15,13.16,13.13,13.16,15600.0
2011-11-21 11:30:00,13.15,13.17,13.14,13.14,6900.0,13.15,13.17,13.14,13.14,6900.0
2011-11-21 11:35:00,13.14,13.14,13.12,13.12,12300.0,13.14,13.14,13.12,13.12,12300.0
2011-11-21 11:40:00,13.13,13.13,13.11,13.13,12400.0,13.13,13.13,13.11,13.13,12400.0
2011-11-21 11:45:00,13.12,13.17,13.11,13.16,7300.0,13.12,13.17,13.11,13.16,7300.0
2011-11-21 11:50:00,13.17,13.23,13.17,13.22,86500.0,13.17,13.23,13.17,13.22,86500.0
2011-11-21 11:55:00,13.22,13.26,13.21,13.26,12200.0,13.22,13.26,13.21,13.26,12200.0
2011-11-21 12:00:00,13.25,13.28,13.25,13.26,22700.0,13.25,13.28,13.25,13.26,22700.0
2011-11-21 12:05:00,13.26,13.28,13.25,13.26,22800.0,13.26,13.28,13.25,13.26,22800.0
2011-11-21 12:10:00,13.26,13.31,13.25,13.3,14800.0,13.26,13.31,13.25,13.3,14800.0
2011-11-21 12:15:00,13.3,13.31,13.28,13.29,7000.0,13.3,13.31,13.28,13.29,7000.0
2011-11-21 12:20:00,13.29,13.32,13.27,13.32,12900.0,13.29,13.32,13.27,13.32,12900.0
2011-11-21 12:25:00,13.31,13.32,13.29,13.3,19200.0,13.31,13.32,13.29,13.3,19200.0
2011-11-21 12:30:00,13.29,13.31,13.28,13.31,10600.0,13.29,13.31,13.28,13.31,10600.0
2011-11-21 12:35:00,13.3,13.32,13.3,13.32,3300.0,13.3,13.32,13.3,13.32,3300.0
2011-11-21 12:40:00,13.32,13.33,13.31,13.32,13500.0,13.32,13.33,13.31,13.32,13500.0
2011-11-21 12:45:00,13.31,13.34,13.3,13.33,14400.0,13.31,13.34,13.3,13.33,14400.0
2011-11-21 12:50:00,13.33,13.37,13.32,13.32,13800.0,13.33,13.37,13.32,13.32,13800.0
2011-11-21 12:55:00,13.32,13.32,13.29,13.3,23600.0,13.32,13.32,13.29,13.3,23600.0
2011-11-21 13:00:00,13.3,13.31,13.29,13.3,35500.0,13.3,13.31,13.29,13.3,35500.0
2011-11-21 13:05:00,13.3,13.31,13.29,13.3,64100.0,13.3,13.31,13.29,13.3,64100.0
2011-11-21 13:10:00,13.3,13.3,13.29,13.3,8500.0,13.3,13.3,13.29,13.3,8500.0
2011-11-21 13:15:00,13.29,13.31,13.29,13.3,54400.0,13.29,13.31,13.29,13.3,54400.0
2011-11-21 13:20:00,13.3,13.31,13.29,13.29,5100.0,13.3,13.31,13.29,13.29,5100.0
2011-11-21 13:25:00,13.3,13.3,13.25,13.26,8500.0,13.3,13.3,13.25,13.26,8500.0
2011-11-21 13:30:00,13.26,13.26,13.23,13.25,15300.0,13.26,13.26,13.23,13.25,15300.0
2011-11-21 13:35:00,13.26,13.26,13.24,13.25,8300.0,13.26,13.26,13.24,13.25,8300.0
2011-11-21 13:40:00,13.24,13.26,13.23,13.25,13200.0,13.24,13.26,13.23,13.25,13200.0
2011-11-21 13:45:00,13.24,13.25,13.22,13.24,8800.0,13.24,13.25,13.22,13.24,8800.0
2011-11-21 13:50:00,13.25,13.26,13.24,13.25,10700.0,13.25,13.26,13.24,13.25,10700.0
2011-11-21 13:55:00,13.25,13.25,13.22,13.22,17000.0,13.25,13.25,13.22,13.22,17000.0
2011-11-21 14:00:00,13.21,13.23,13.17,13.23,30000.0,13.21,13.23,13.17,13.23,30000.0
2011-11-21 14:05:00,13.23,13.26,13.22,13.26,4900.0,13.23,13.26,13.22,13.26,4900.0
2011-11-21 14:10:00,13.26,13.32,13.26,13.32,11900.0,13.26,13.32,13.26,13.32,11900.0
2011-11-21 14:15:00,13.32,13.37,13.31,13.34,28300.0,13.32,13.37,13.31,13.34,28300.0
2011-11-21 14:20:00,13.34,13.34,13.32,13.32,8700.0,13.34,13.34,13.32,13.32,8700.0
2011-11-21 14:25:00,13.31,13.32,13.3,13.32,6800.0,13.31,13.32,13.3,13.32,6800.0
2011-11-21 14:30:00,13.32,13.36,13.32,13.33,17900.0,13.32,13.36,13.32,13.33,17900.0
2011-11-21 14:35:00,13.33,13.35,13.33,13.34,15800.0,13.33,13.35,13.33,13.34,15800.0
2011-11-21 14:40:00,13.34,13.37,13.33,13.36,9700.0,13.34,13.37,13.33,13.36,9700.0
2011-11-21 14:45:00,13.37,13.39,13.37,13.38,19800.0,13.37,13.39,13.37,13.38,19800.0
2011-11-21 14:50:00,13.38,13.38,13.35,13.35,12900.0,13.38,13.38,13.35,13.35,12900.0
2011-11-21 14:55:00,13.35,13.36,13.34,13.35,8100.0,13.35,13.36,13.34,13.35,8100.0
2011-11-21 15:00:00,13.34,13.35,13.27,13.29,17300.0,13.34,13.35,13.27,13.29,17300.0
2011-11-21 15:05:00,13.3,13.31,13.29,13.29,9700.0,13.3,13.31,13.29,13.29,9700.0
2011-11-21 15:10:00,13.29,13.33,13.29,13.33,12600.0,13.29,13.33,13.29,13.33,12600.0
2011-11-21 15:15:00,13.33,13.34,13.3,13.34,20200.0,13.33,13.34,13.3,13.34,20200.0
2011-11-21 15:20:00,13.34,13.36,13.33,13.35,21000.0,13.34,13.36,13.33,13.35,21000.0
2011-11-21 15:25:00,13.35,13.4,13.34,13.35,87600.0,13.35,13.4,13.34,13.35,87600.0
2011-11-21 15:30:00,13.36,13.42,13.35,13.37,44700.0,13.36,13.42,13.35,13.37,44700.0
2011-11-21 15:35:00,13.37,13.38,13.35,13.35,39200.0,13.37,13.38,13.35,13.35,39200.0
2011-11-21 15:40:00,13.36,13.36,13.3,13.32,49800.0,13.36,13.36,13.3,13.32,49800.0
2011-11-21 15:45:00,13.32,13.37,13.31,13.37,46200.0,13.32,13.37,13.31,13.37,46200.0
2011-11-21 15:50:00,13.37,13.37,13.3,13.3,71500.0,13.37,13.37,13.3,13.3,71500.0
2011-11-21 15:55:00,13.3,13.33,13.3,13.32,93400.0,13.3,13.33,13.3,13.32,93400.0
2011-11-22 09:30:00,13.28,13.4,13.26,13.37,47600.0,13.28,13.4,13.26,13.37,47600.0
2011-11-22 09:35:00,13.39,13.49,13.38,13.49,7400.0,13.39,13.49,13.38,13.49,7400.0
2011-11-22 09:40:00,13.48,13.5,13.48,13.49,11200.0,13.48,13.5,13.48,13.49,11200.0
2011-11-22 09:45:00,13.49,13.52,13.49,13.49,7400.0,13.49,13.52,13.49,13.49,7400.0
2011-11-22 09:50:00,13.49,13.56,13.49,13.55,17500.0,13.49,13.56,13.49,13.55,17500.0
2011-11-22 09:55:00,13.55,13.55,13.5,13.5,8100.0,13.55,13.55,13.5,13.5,8100.0
2011-11-22 10:00:00,13.49,13.55,13.49,13.51,76200.0,13.49,13.55,13.49,13.51,76200.0
2011-11-22 10:05:00,13.5,13.52,13.48,13.52,8100.0,13.5,13.52,13.48,13.52,8100.0
2011-11-22 10:10:00,13.53,13.57,13.49,13.49,16900.0,13.53,13.57,13.49,13.49,16900.0
2011-11-22 10:15:00,13.5,13.52,13.49,13.52,13000.0,13.5,13.52,13.49,13.52,13000.0
2011-11-22 10:20:00,13.51,13.55,13.51,13.52,16100.0,13.51,13.55,13.51,13.52,16100.0
2011-11-22 10:25:00,13.52,13.55,13.52,13.54,6100.0,13.52,13.55,13.52,13.54,6100.0
2011-11-22 10:30:00,13.53,13.53,13.5,13.51,15500.0,13.53,13.53,13.5,13.51,15500.0
2011-11-22 10:35:00,13.51,13.52,13.48,13.5,18500.0,13.51,13.52,13.48,13.5,18500.0
2011-11-22 10:40:00,13.5,13.53,13.47,13.48,9200.0,13.5,13.53,13.47,13.48,9200.0
2011-11-22 10:45:00,13.49,13.49,13.41,13.42,7400.0,13.49,13.49,13.41,13.42,7400.0
2011-11-22 10:50:00,13.42,13.42,13.4,13.42,5900.0,13.42,13.42,13.4,13.42,5900.0
2011-11-22 10:55:00,13.42,13.42,13.36,13.37,10300.0,13.42,13.42,13.36,13.37,10300.0
2011-11-22 11:00:00,13.37,13.41,13.37,13.4,8800.0,13.37,13.41,13.37,13.4,8800.0
2011-11-22 11:05:00,13.39,13.41,13.37,13.4,14600.0,13.39,13.41,13.37,13.4,14600.0
2011-11-22 11:10:00,13.4,13.42,13.39,13.41,11500.0,13.4,13.42,13.39,13.41,11500.0
2011-11-22 11:15:00,13.42,13.43,13.4,13.42,7500.0,13.42,13.43,13.4,13.42,7500.0
2011-11-22 11:20:00,13.42,13.43,13.4,13.43,17000.0,13.42,13.43,13.4,13.43,17000.0
2011-11-22 11:25:00,13.43,13.46,13.43,13.44,6900.0,13.43,13.46,13.43,13.44,6900.0
2011-11-22 11:30:00,13.44,13.44,13.4,13.4,20200.0,13.44,13.44,13.4,13.4,20200.0
2011-11-22 11:35:00,13.41,13.43,13.4,13.42,13900.0,13.41,13.43,13.4,13.42,13900.0
2011-11-22 11:40:00,13.41,13.41,13.38,13.39,8600.0,13.41,13.41,13.38,13.39,8600.0
2011-11-22 11:45:00,13.39,13.43,13.39,13.42,6400.0,13.39,13.43,13.39,13.42,6400.0
2011-11-22 11:50:00,13.42,13.46,13.42,13.46,7500.0,13.42,13.46,13.42,13.46,7500.0
2011-11-22 11:55:00,13.46,13.47,13.45,13.47,5600.0,13.46,13.47,13.45,13.47,5600.0
2011-11-22 12:00:00,13.46,13.52,13.46,13.51,15000.0,13.46,13.52,13.46,13.51,15000.0
2011-11-22 12:05:00,13.51,13.58,13.51,13.57,14600.0,13.51,13.58,13.51,13.57,14600.0
2011-11-22 12:10:00,13.56,13.57,13.52,13.53,5800.0,13.56,13.57,13.52,13.53,5800.0
2011-11-22 12:15:00,13.53,13.56,13.53,13.53,7700.0,13.53,13.56,13.53,13.53,7700.0
2011-11-22 12:20:00,13.54,13.55,13.52,13.53,4800.0,13.54,13.55,13.52,13.53,4800.0
2011-11-22 12:25:00,13.53,13.54,13.48,13.5,13500.0,13.53,13.54,13.48,13.5,13500.0
2011-11-22 12:30:00,13.5,13.56,13.5,13.56,14600.0,13.5,13.56,13.5,13.56,14600.0
2011-11-22 12:35:00,13.56,13.56,13.54,13.54,10900.0,13.56,13.56,13.54,13.54,10900.0
2011-11-22 12:40:00,13.54,13.56,13.53,13.54,6100.0,13.54,13.56,13.53,13.54,6100.0
2011-11-22 12:45:00,13.54,13.54,13.51,13.52,12200.0,13.54,13.54,13.51,13.52,12200.0
2011-11-22 12:50:00,13.53,13.55,13.53,13.54,2300.0,13.53,13.55,13.53,13.54,2300.0
2011-11-22 12:55:00,13.54,13.57,13.54,13.57,7400.0,13.54,13.57,13.54,13.57,7400.0
2011-11-22 13:00:00,13.58,13.59,13.56,13.59,7300.0,13.58,13.59,13.56,13.59,7300.0
2011-11-22 13:05:00,13.58,13.58,13.55,13.56,14400.0,13.58,13.58,13.55,13.56,14400.0
2011-11-22 13:10:00,13.56,13.59,13.55,13.59,5900.0,13.56,13.59,13.55,13.59,5900.0
2011-11-22 13:15:00,13.59,13.62,13.59,13.61,7700.0,13.59,13.62,13.59,13.61,7700.0
2011-11-22 13:20:00,13.62,13.65,13.62,13.62,9800.0,13.62,13.65,13.62,13.62,9800.0
2011-11-22 13:25:00,13.62,13.62,13.6,13.6,10400.0,13.62,13.62,13.6,13.6,10400.0
2011-11-22 13:30:00,13.59,13.6,13.54,13.58,39600.0,13.59,13.6,13.54,13.58,39600.0
2011-11-22 13:35:00,13.57,13.66,13.57,13.66,30100.0,13.57,13.66,13.57,13.66,30100.0
2011-11-22 13:40:00,13.65,13.66,13.63,13.63,8700.0,13.65,13.66,13.63,13.63,8700.0
2011-11-22 13:45:00,13.63,13.63,13.59,13.63,8500.0,13.63,13.63,13.59,13.63,8500.0
2011-11-22 13:50:00,13.62,13.63,13.61,13.61,12300.0,13.62,13.63,13.61,13.61,12300.0
2011-11-22 13:55:00,13.61,13.61,13.56,13.56,12400.0,13.61,13.61,13.56,13.56,12400.0
2011-11-22 14:00:00,13.57,13.6,13.56,13.58,16300.0,13.57,13.6,13.56,13.58,16300.0
2011-11-22 14:05:00,13.58,13.59,13.57,13.59,10100.0,13.58,13.59,13.57,13.59,10100.0
2011-11-22 14:10:00,13.59,13.62,13.58,13.6,11900.0,13.59,13.62,13.58,13.6,11900.0
2011-11-22 14:15:00,13.6,13.61,13.58,13.58,10500.0,13.6,13.61,13.58,13.58,10500.0
2011-11-22 14:20:00,13.58,13.59,13.53,13.55,20100.0,13.58,13.59,13.53,13.55,20100.0
2011-11-22 14:25:00,13.56,13.58,13.55,13.57,14300.0,13.56,13.58,13.55,13.57,14300.0
2011-11-22 14:30:00,13.57,13.57,13.5,13.5,21800.0,13.57,13.57,13.5,13.5,21800.0
2011-11-22 14:35:00,13.5,13.51,13.48,13.5,8100.0,13.5,13.51,13.48,13.5,8100.0
2011-11-22 14:40:00,13.51,13.55,13.51,13.54,9600.0,13.51,13.55,13.51,13.54,9600.0
2011-11-22 14:45:00,13.54,13.58,13.54,13.56,8400.0,13.54,13.58,13.54,13.56,8400.0
2011-11-22 14:50:00,13.55,13.56,13.52,13.52,17300.0,13.55,13.56,13.52,13.52,17300.0
2011-11-22 14:55:00,13.52,13.52,13.49,13.51,3500.0,13.52,13.52,13.49,13.51,3500.0
2011-11-22 15:00:00,13.51,13.52,13.5,13.5,13400.0,13.51,13.52,13.5,13.5,13400.0
2011-11-22 15:05:00,13.5,13.5,13.48,13.48,17400.0,13.5,13.5,13.48,13.48,17400.0
2011-11-22 15:10:00,13.48,13.5,13.46,13.5,15200.0,13.48,13.5,13.46,13.5,15200.0
2011-11-22 15:15:00,13.49,13.54,13.49,13.52,17800.0,13.49,13.54,13.49,13.52,17800.0
2011-11-22 15:20:00,13.51,13.52,13.5,13.51,10200.0,13.51,13.52,13.5,13.51,10200.0
2011-11-22 15:25:00,13.52,13.52,13.48,13.48,11500.0,13.52,13.52,13.48,13.48,11500.0
2011-11-22 15:30:00,13.49,13.5,13.47,13.49,22200.0,13.49,13.5,13.47,13.49,22200.0
2011-11-22 15:35:00,13.5,13.5,13.45,13.46,28000.0,13.5,13.5,13.45,13.46,28000.0
2011-11-22 15:40:00,13.46,13.5,13.45,13.49,49800.0,13.46,13.5,13.45,13.49,49800.0
2011-11-22 15:45:00,13.5,13.52,13.49,13.5,19200.0,13.5,13.52,13.49,13.5,19200.0
2011-11-22 15:50:00,13.5,13.5,13.48,13.49,45400.0,13.5,13.5,13.48,13.49,45400.0
2011-11-22 15:55:00,13.49,13.49,13.46,13.47,47400.0,13.49,13.49,13.46,13.47,47400.0
2011-11-23 09:30:00,13.34,13.35,13.26,13.33,12000.0,13.34,13.35,13.26,13.33,12000.0
2011-11-23 09:35:00,13.34,13.35,13.29,13.33,8100.0,13.34,13.35,13.29,13.33,8100.0
2011-11-23 09:40:00,13.32,13.34,13.27,13.27,8100.0,13.32,13.34,13.27,13.27,8100.0
2011-11-23 09:45:00,13.27,13.29,13.26,13.29,11100.0,13.27,13.29,13.26,13.29,11100.0
2011-11-23 09:50:00,13.3,13.35,13.26,13.35,12900.0,13.3,13.35,13.26,13.35,12900.0
2011-11-23 09:55:00,13.35,13.35,13.26,13.26,4500.0,13.35,13.35,13.26,13.26,4500.0
2011-11-23 10:00:00,13.25,13.29,13.25,13.29,18600.0,13.25,13.29,13.25,13.29,18600.0
2011-11-23 10:05:00,13.29,13.3,13.29,13.3,4700.0,13.29,13.3,13.29,13.3,4700.0
2011-11-23 10:10:00,13.31,13.34,13.29,13.33,66700.0,13.31,13.34,13.29,13.33,66700.0
2011-11-23 10:15:00,13.32,13.33,13.3,13.3,36500.0,13.32,13.33,13.3,13.3,36500.0
2011-11-23 10:20:00,13.3,13.3,13.27,13.28,15400.0,13.3,13.3,13.27,13.28,15400.0
2011-11-23 10:25:00,13.29,13.3,13.26,13.27,10000.0,13.29,13.3,13.26,13.27,10000.0
2011-11-23 10:30:00,13.26,13.27,13.25,13.27,18500.0,13.26,13.27,13.25,13.27,18500.0
2011-11-23 10:35:00,13.28,13.33,13.27,13.32,17800.0,13.28,13.33,13.27,13.32,17800.0
2011-11-23 10:40:00,13.32,13.32,13.27,13.3,17500.0,13.32,13.32,13.27,13.3,17500.0
2011-11-23 10:45:00,13.31,13.31,13.26,13.28,22100.0,13.31,13.31,13.26,13.28,22100.0
2011-11-23 10:50:00,13.28,13.32,13.27,13.32,6400.0,13.28,13.32,13.27,13.32,6400.0
2011-11-23 10:55:00,13.32,13.33,13.31,13.33,6500.0,13.32,13.33,13.31,13.33,6500.0
2011-11-23 11:00:00,13.32,13.34,13.31,13.31,7700.0,13.32,13.34,13.31,13.31,7700.0
2011-11-23 11:05:00,13.3,13.32,13.3,13.31,19300.0,13.3,13.32,13.3,13.31,19300.0
2011-11-23 11:10:00,13.3,13.34,13.3,13.33,22800.0,13.3,13.34,13.3,13.33,22800.0
2011-11-23 11:15:00,13.32,13.35,13.31,13.35,14800.0,13.32,13.35,13.31,13.35,14800.0
2011-11-23 11:20:00,13.35,13.36,13.34,13.36,3900.0,13.35,13.36,13.34,13.36,3900.0
2011-11-23 11:25:00,13.36,13.37,13.35,13.35,12800.0,13.36,13.37,13.35,13.35,12800.0
2011-11-23 11:30:00,13.34,13.34,13.32,13.33,11400.0,13.34,13.34,13.32,13.33,11400.0
2011-11-23 11:35:00,13.32,13.36,13.32,13.36,9700.0,13.32,13.36,13.32,13.36,9700.0
2011-11-23 11:40:00,13.35,13.36,13.32,13.34,9300.0,13.35,13.36,13.32,13.34,9300.0
2011-11-23 11:45:00,13.34,13.34,13.33,13.33,6200.0,13.34,13.34,13.33,13.33,6200.0
2011-11-23 11:50:00,13.34,13.35,13.33,13.35,14200.0,13.34,13.35,13.33,13.35,14200.0
2011-11-23 11:55:00,13.34,13.34,13.33,13.34,2000.0,13.34,13.34,13.33,13.34,2000.0
2011-11-23 12:00:00,13.34,13.38,13.33,13.38,11500.0,13.34,13.38,13.33,13.38,11500.0
2011-11-23 12:05:00,13.37,13.38,13.36,13.36,7100.0,13.37,13.38,13.36,13.36,7100.0
2011-11-23 12:10:00,13.36,13.36,13.33,13.33,14300.0,13.36,13.36,13.33,13.33,14300.0
2011-11-23 12:15:00,13.33,13.35,13.32,13.33,8200.0,13.33,13.35,13.32,13.33,8200.0
2011-11-23 12:20:00,13.33,13.34,13.32,13.32,5500.0,13.33,13.34,13.32,13.32,5500.0
2011-11-23 12:25:00,13.33,13.33,13.31,13.31,21000.0,13.33,13.33,13.31,13.31,21000.0
2011-11-23 12:30:00,13.31,13.32,13.3,13.31,15100.0,13.31,13.32,13.3,13.31,15100.0
2011-11-23 12:35:00,13.31,13.31,13.3,13.3,5500.0,13.31,13.31,13.3,13.3,5500.0
2011-11-23 12:40:00,13.3,13.31,13.29,13.31,14800.0,13.3,13.31,13.29,13.31,14800.0
2011-11-23 12:45:00,13.31,13.34,13.3,13.33,17500.0,13.31,13.34,13.3,13.33,17500.0
2011-11-23 12:50:00,13.33,13.37,13.33,13.37,10400.0,13.33,13.37,13.33,13.37,10400.0
2011-11-23 12:55:00,13.37,13.38,13.36,13.36,4300.0,13.37,13.38,13.36,13.36,4300.0
2011-11-23 13:00:00,13.36,13.36,13.34,13.34,7100.0,13.36,13.36,13.34,13.34,7100.0
2011-11-23 13:05:00,13.35,13.37,13.35,13.37,4000.0,13.35,13.37,13.35,13.37,4000.0
2011-11-23 13:10:00,13.36,13.36,13.33,13.34,9800.0,13.36,13.36,13.33,13.34,9800.0
2011-11-23 13:15:00,13.33,13.34,13.33,13.33,3500.0,13.33,13.34,13.33,13.33,3500.0
2011-11-23 13:20:00,13.34,13.35,13.33,13.33,14900.0,13.34,13.35,13.33,13.33,14900.0
2011-11-23 13:25:00,13.33,13.36,13.33,13.36,9700.0,13.33,13.36,13.33,13.36,9700.0
2011-11-23 13:30:00,13.36,13.37,13.35,13.36,7800.0,13.36,13.37,13.35,13.36,7800.0
2011-11-23 13:35:00,13.35,13.36,13.35,13.35,4700.0,13.35,13.36,13.35,13.35,4700.0
2011-11-23 13:40:00,13.35,13.35,13.33,13.34,25100.0,13.35,13.35,13.33,13.34,25100.0
2011-11-23 13:45:00,13.34,13.35,13.34,13.35,5300.0,13.34,13.35,13.34,13.35,5300.0
2011-11-23 13:50:00,13.34,13.37,13.33,13.37,15100.0,13.34,13.37,13.33,13.37,15100.0
2011-11-23 13:55:00,13.36,13.36,13.33,13.33,28500.0,13.36,13.36,13.33,13.33,28500.0
2011-11-23 14:00:00,13.33,13.37,13.33,13.37,24200.0,13.33,13.37,13.33,13.37,24200.0
2011-11-23 14:05:00,13.37,13.37,13.35,13.36,13900.0,13.37,13.37,13.35,13.36,13900.0
2011-11-23 14:10:00,13.36,13.37,13.36,13.36,21000.0,13.36,13.37,13.36,13.36,21000.0
2011-11-23 14:15:00,13.36,13.37,13.35,13.36,21200.0,13.36,13.37,13.35,13.36,21200.0
2011-11-23 14:20:00,13.35,13.39,13.35,13.38,25600.0,13.35,13.39,13.35,13.38,25600.0
2011-11-23 14:25:00,13.37,13.38,13.34,13.35,31500.0,13.37,13.38,13.34,13.35,31500.0
2011-11-23 14:30:00,13.35,13.42,13.35,13.36,46000.0,13.35,13.42,13.35,13.36,46000.0
2011-11-23 14:35:00,13.36,13.41,13.36,13.39,36400.0,13.36,13.41,13.36,13.39,36400.0
2011-11-23 14:40:00,13.38,13.39,13.37,13.37,11900.0,13.38,13.39,13.37,13.37,11900.0
2011-11-23 14:45:00,13.37,13.39,13.37,13.38,12800.0,13.37,13.39,13.37,13.38,12800.0
2011-11-23 14:50:00,13.38,13.39,13.38,13.38,11900.0,13.38,13.39,13.38,13.38,11900.0
2011-11-23 14:55:00,13.38,13.38,13.35,13.35,9100.0,13.38,13.38,13.35,13.35,9100.0
2011-11-23 15:00:00,13.35,13.39,13.32,13.36,35400.0,13.35,13.39,13.32,13.36,35400.0
2011-11-23 15:05:00,13.36,13.37,13.34,13.34,14400.0,13.36,13.37,13.34,13.34,14400.0
2011-11-23 15:10:00,13.34,13.4,13.34,13.38,23400.0,13.34,13.4,13.34,13.38,23400.0
2011-11-23 15:15:00,13.39,13.39,13.35,13.35,8600.0,13.39,13.39,13.35,13.35,8600.0
2011-11-23 15:20:00,13.34,13.35,13.31,13.32,14400.0,13.34,13.35,13.31,13.32,14400.0
2011-11-23 15:25:00,13.32,13.33,13.3,13.31,11700.0,13.32,13.33,13.3,13.31,11700.0
2011-11-23 15:30:00,13.31,13.34,13.3,13.33,19100.0,13.31,13.34,13.3,13.33,19100.0
2011-11-23 15:35:00,13.33,13.35,13.33,13.33,13300.0,13.33,13.35,13.33,13.33,13300.0
2011-11-23 15:40:00,13.33,13.38,13.33,13.36,23100.0,13.33,13.38,13.33,13.36,23100.0
2011-11-23 15:45:00,13.36,13.36,13.34,13.34,21100.0,13.36,13.36,13.34,13.34,21100.0
2011-11-23 15:50:00,13.33,13.34,13.31,13.32,34600.0,13.33,13.34,13.31,13.32,34600.0
2011-11-23 15:55:00,13.33,13.33,13.26,13.26,46900.0,13.33,13.33,13.26,13.26,46900.0
2011-11-25 09:30:00,13.2,13.31,13.19,13.24,4800.0,13.2,13.31,13.19,13.24,4800.0
2011-11-25 09:35:00,13.27,13.46,13.25,13.38,15400.0,13.27,13.46,13.25,13.38,15400.0
2011-11-25 09:40:00,13.37,13.43,13.37,13.43,7900.0,13.37,13.43,13.37,13.43,7900.0
2011-11-25 09:45:00,13.42,13.42,13.34,13.35,18900.0,13.42,13.42,13.34,13.35,18900.0
2011-11-25 09:50:00,13.36,13.43,13.36,13.42,9500.0,13.36,13.43,13.36,13.42,9500.0
2011-11-25 09:55:00,13.42,13.45,13.37,13.38,13000.0,13.42,13.45,13.37,13.38,13000.0
2011-11-25 10:00:00,13.37,13.41,13.35,13.39,25400.0,13.37,13.41,13.35,13.39,25400.0
2011-11-25 10:05:00,13.4,13.44,13.39,13.44,4700.0,13.4,13.44,13.39,13.44,4700.0
2011-11-25 10:10:00,13.43,13.49,13.42,13.46,15300.0,13.43,13.49,13.42,13.46,15300.0
2011-11-25 10:15:00,13.46,13.53,13.45,13.52,27500.0,13.46,13.53,13.45,13.52,27500.0
2011-11-25 10:20:00,13.52,13.53,13.51,13.52,10900.0,13.52,13.53,13.51,13.52,10900.0
2011-11-25 10:25:00,13.51,13.53,13.5,13.51,8000.0,13.51,13.53,13.5,13.51,8000.0
2011-11-25 10:30:00,13.5,13.53,13.47,13.5,16700.0,13.5,13.53,13.47,13.5,16700.0
2011-11-25 10:35:00,13.49,13.52,13.49,13.5,8100.0,13.49,13.52,13.49,13.5,8100.0
2011-11-25 10:40:00,13.5,13.52,13.5,13.5,6700.0,13.5,13.52,13.5,13.5,6700.0
2011-11-25 10:45:00,13.5,13.51,13.49,13.5,11400.0,13.5,13.51,13.49,13.5,11400.0
2011-11-25 10:50:00,13.5,13.53,13.49,13.5,9000.0,13.5,13.53,13.49,13.5,9000.0
2011-11-25 10:55:00,13.5,13.5,13.48,13.49,18700.0,13.5,13.5,13.48,13.49,18700.0
2011-11-25 11:00:00,13.49,13.5,13.45,13.48,26500.0,13.49,13.5,13.45,13.48,26500.0
2011-11-25 11:05:00,13.48,13.51,13.48,13.5,11200.0,13.48,13.51,13.48,13.5,11200.0
2011-11-25 11:10:00,13.49,13.52,13.47,13.5,12500.0,13.49,13.52,13.47,13.5,12500.0
2011-11-25 11:15:00,13.49,13.51,13.47,13.49,9000.0,13.49,13.51,13.47,13.49,9000.0
2011-11-25 11:20:00,13.48,13.49,13.46,13.46,5700.0,13.48,13.49,13.46,13.46,5700.0
2011-11-25 11:25:00,13.46,13.5,13.44,13.48,25900.0,13.46,13.5,13.44,13.48,25900.0
2011-11-25 11:30:00,13.48,13.5,13.47,13.48,9200.0,13.48,13.5,13.47,13.48,9200.0
2011-11-25 11:35:00,13.47,13.48,13.46,13.47,18200.0,13.47,13.48,13.46,13.47,18200.0
2011-11-25 11:40:00,13.47,13.48,13.43,13.44,30400.0,13.47,13.48,13.43,13.44,30400.0
2011-11-25 11:45:00,13.43,13.44,13.41,13.44,19500.0,13.43,13.44,13.41,13.44,19500.0
2011-11-25 11:50:00,13.44,13.44,13.4,13.41,30500.0,13.44,13.44,13.4,13.41,30500.0
2011-11-25 11:55:00,13.4,13.41,13.38,13.38,16500.0,13.4,13.41,13.38,13.38,16500.0
2011-11-25 12:00:00,13.37,13.4,13.36,13.38,11200.0,13.37,13.4,13.36,13.38,11200.0
2011-11-25 12:05:00,13.37,13.37,13.3,13.31,13800.0,13.37,13.37,13.3,13.31,13800.0
2011-11-25 12:10:00,13.3,13.33,13.29,13.32,19700.0,13.3,13.33,13.29,13.32,19700.0
2011-11-25 12:15:00,13.32,13.33,13.29,13.32,19900.0,13.32,13.33,13.29,13.32,19900.0
2011-11-25 12:20:00,13.32,13.32,13.3,13.32,16700.0,13.32,13.32,13.3,13.32,16700.0
2011-11-25 12:25:00,13.32,13.36,13.32,13.36,7200.0,13.32,13.36,13.32,13.36,7200.0
2011-11-25 12:30:00,13.36,13.37,13.32,13.35,9600.0,13.36,13.37,13.32,13.35,9600.0
2011-11-25 12:35:00,13.34,13.37,13.33,13.33,14700.0,13.34,13.37,13.33,13.33,14700.0
2011-11-25 12:40:00,13.33,13.33,13.3,13.31,14900.0,13.33,13.33,13.3,13.31,14900.0
2011-11-25 12:45:00,13.31,13.32,13.3,13.3,17300.0,13.31,13.32,13.3,13.3,17300.0
2011-11-25 12:50:00,13.3,13.34,13.3,13.32,41300.0,13.3,13.34,13.3,13.32,41300.0
2011-11-25 12:55:00,13.32,13.32,13.26,13.27,42500.0,13.32,13.32,13.26,13.27,42500.0
2011-11-28 09:30:00,13.69,13.98,13.67,13.89,110400.0,13.69,13.98,13.67,13.89,110400.0
2011-11-28 09:35:00,13.89,13.91,13.85,13.91,63400.0,13.89,13.91,13.85,13.91,63400.0
2011-11-28 09:40:00,13.9,14.01,13.9,13.96,56800.0,13.9,14.01,13.9,13.96,56800.0
2011-11-28 09:45:00,13.95,13.96,13.82,13.87,73000.0,13.95,13.96,13.82,13.87,73000.0
2011-11-28 09:50:00,13.88,13.92,13.85,13.9,42100.0,13.88,13.92,13.85,13.9,42100.0
2011-11-28 09:55:00,13.9,13.97,13.89,13.95,107500.0,13.9,13.97,13.89,13.95,107500.0
2011-11-28 10:00:00,13.95,13.97,13.93,13.95,39400.0,13.95,13.97,13.93,13.95,39400.0
2011-11-28 10:05:00,13.96,14.01,13.96,13.97,25200.0,13.96,14.01,13.96,13.97,25200.0
2011-11-28 10:10:00,13.98,13.98,13.93,13.94,29500.0,13.98,13.98,13.93,13.94,29500.0
2011-11-28 10:15:00,13.94,13.94,13.86,13.9,33300.0,13.94,13.94,13.86,13.9,33300.0
2011-11-28 10:20:00,13.89,13.9,13.89,13.9,7500.0,13.89,13.9,13.89,13.9,7500.0
2011-11-28 10:25:00,13.89,13.9,13.82,13.83,21400.0,13.89,13.9,13.82,13.83,21400.0
2011-11-28 10:30:00,13.83,13.87,13.82,13.84,27300.0,13.83,13.87,13.82,13.84,27300.0
2011-11-28 10:35:00,13.83,13.84,13.81,13.82,28900.0,13.83,13.84,13.81,13.82,28900.0
2011-11-28 10:40:00,13.81,13.84,13.8,13.83,15500.0,13.81,13.84,13.8,13.83,15500.0
2011-11-28 10:45:00,13.83,13.83,13.82,13.82,8400.0,13.83,13.83,13.82,13.82,8400.0
2011-11-28 10:50:00,13.82,13.85,13.81,13.85,27900.0,13.82,13.85,13.81,13.85,27900.0
2011-11-28 10:55:00,13.85,13.85,13.82,13.83,7400.0,13.85,13.85,13.82,13.83,7400.0
2011-11-28 11:00:00,13.83,13.85,13.82,13.84,25600.0,13.83,13.85,13.82,13.84,25600.0
2011-11-28 11:05:00,13.84,13.88,13.84,13.88,26800.0,13.84,13.88,13.84,13.88,26800.0
2011-11-28 11:10:00,13.87,13.87,13.84,13.85,11700.0,13.87,13.87,13.84,13.85,11700.0
2011-11-28 11:15:00,13.85,13.85,13.8,13.81,23200.0,13.85,13.85,13.8,13.81,23200.0
2011-11-28 11:20:00,13.8,13.82,13.79,13.82,10700.0,13.8,13.82,13.79,13.82,10700.0
2011-11-28 11:25:00,13.81,13.87,13.81,13.87,6100.0,13.81,13.87,13.81,13.87,6100.0
2011-11-28 11:30:00,13.86,13.88,13.85,13.87,10200.0,13.86,13.88,13.85,13.87,10200.0
2011-11-28 11:35:00,13.88,13.88,13.84,13.84,5600.0,13.88,13.88,13.84,13.84,5600.0
2011-11-28 11:40:00,13.84,13.87,13.83,13.86,11500.0,13.84,13.87,13.83,13.86,11500.0
2011-11-28 11:45:00,13.86,13.88,13.86,13.88,11700.0,13.86,13.88,13.86,13.88,11700.0
2011-11-28 11:50:00,13.88,13.88,13.86,13.86,4100.0,13.88,13.88,13.86,13.86,4100.0
2011-11-28 11:55:00,13.87,13.88,13.86,13.86,8100.0,13.87,13.88,13.86,13.86,8100.0
2011-11-28 12:00:00,13.86,13.87,13.85,13.87,7600.0,13.86,13.87,13.85,13.87,7600.0
2011-11-28 12:05:00,13.87,13.88,13.87,13.88,9800.0,13.87,13.88,13.87,13.88,9800.0
2011-11-28 12:10:00,13.88,13.9,13.87,13.87,26800.0,13.88,13.9,13.87,13.87,26800.0
2011-11-28 12:15:00,13.88,13.9,13.88,13.89,7300.0,13.88,13.9,13.88,13.89,7300.0
2011-11-28 12:20:00,13.89,13.9,13.89,13.9,10100.0,13.89,13.9,13.89,13.9,10100.0
2011-11-28 12:25:00,13.89,13.9,13.88,13.88,33700.0,13.89,13.9,13.88,13.88,33700.0
2011-11-28 12:30:00,13.88,13.89,13.88,13.89,26100.0,13.88,13.89,13.88,13.89,26100.0
2011-11-28 12:35:00,13.9,13.9,13.85,13.86,17000.0,13.9,13.9,13.85,13.86,17000.0
2011-11-28 12:40:00,13.86,13.87,13.85,13.85,11600.0,13.86,13.87,13.85,13.85,11600.0
2011-11-28 12:45:00,13.85,13.86,13.85,13.85,4300.0,13.85,13.86,13.85,13.85,4300.0
2011-11-28 12:50:00,13.86,13.86,13.83,13.84,19800.0,13.86,13.86,13.83,13.84,19800.0
2011-11-28 12:55:00,13.85,13.85,13.84,13.85,9400.0,13.85,13.85,13.84,13.85,9400.0
2011-11-28 13:00:00,13.84,13.86,13.83,13.85,48400.0,13.84,13.86,13.83,13.85,48400.0
2011-11-28 13:05:00,13.85,13.87,13.85,13.86,18600.0,13.85,13.87,13.85,13.86,18600.0
2011-11-28 13:10:00,13.86,13.86,13.85,13.85,5000.0,13.86,13.86,13.85,13.85,5000.0
2011-11-28 13:15:00,13.85,13.89,13.85,13.88,20600.0,13.85,13.89,13.85,13.88,20600.0
2011-11-28 13:20:00,13.89,13.91,13.88,13.89,87600.0,13.89,13.91,13.88,13.89,87600.0
2011-11-28 13:25:00,13.89,13.9,13.88,13.89,10000.0,13.89,13.9,13.88,13.89,10000.0
2011-11-28 13:30:00,13.88,13.9,13.88,13.88,42400.0,13.88,13.9,13.88,13.88,42400.0
2011-11-28 13:35:00,13.87,13.9,13.87,13.89,15900.0,13.87,13.9,13.87,13.89,15900.0
2011-11-28 13:40:00,13.9,13.9,13.89,13.89,9300.0,13.9,13.9,13.89,13.89,9300.0
2011-11-28 13:45:00,13.9,13.95,13.89,13.94,197000.0,13.9,13.95,13.89,13.94,197000.0
2011-11-28 13:50:00,13.94,13.97,13.94,13.96,39500.0,13.94,13.97,13.94,13.96,39500.0
2011-11-28 13:55:00,13.96,13.96,13.9,13.91,41300.0,13.96,13.96,13.9,13.91,41300.0
2011-11-28 14:00:00,13.91,13.94,13.91,13.94,28300.0,13.91,13.94,13.91,13.94,28300.0
2011-11-28 14:05:00,13.94,13.97,13.94,13.94,22100.0,13.94,13.97,13.94,13.94,22100.0
2011-11-28 14:10:00,13.94,13.95,13.93,13.95,17000.0,13.94,13.95,13.93,13.95,17000.0
2011-11-28 14:15:00,13.95,13.95,13.94,13.95,9100.0,13.95,13.95,13.94,13.95,9100.0
2011-11-28 14:20:00,13.94,13.96,13.93,13.93,74500.0,13.94,13.96,13.93,13.93,74500.0
2011-11-28 14:25:00,13.92,13.94,13.92,13.93,29700.0,13.92,13.94,13.92,13.93,29700.0
2011-11-28 14:30:00,13.94,13.94,13.92,13.92,36500.0,13.94,13.94,13.92,13.92,36500.0
2011-11-28 14:35:00,13.92,13.92,13.88,13.89,39000.0,13.92,13.92,13.88,13.89,39000.0
2011-11-28 14:40:00,13.89,13.9,13.87,13.9,24300.0,13.89,13.9,13.87,13.9,24300.0
2011-11-28 14:45:00,13.89,13.9,13.88,13.88,18300.0,13.89,13.9,13.88,13.88,18300.0
2011-11-28 14:50:00,13.87,13.88,13.85,13.85,81100.0,13.87,13.88,13.85,13.85,81100.0
2011-11-28 14:55:00,13.85,13.86,13.85,13.86,42800.0,13.85,13.86,13.85,13.86,42800.0
2011-11-28 15:00:00,13.87,13.9,13.86,13.88,18000.0,13.87,13.9,13.86,13.88,18000.0
2011-11-28 15:05:00,13.88,13.88,13.84,13.86,48800.0,13.88,13.88,13.84,13.86,48800.0
2011-11-28 15:10:00,13.86,13.86,13.83,13.83,35600.0,13.86,13.86,13.83,13.83,35600.0
2011-11-28 15:15:00,13.83,13.83,13.75,13.81,29500.0,13.83,13.83,13.75,13.81,29500.0
2011-11-28 15:20:00,13.81,13.86,13.79,13.85,18600.0,13.81,13.86,13.79,13.85,18600.0
2011-11-28 15:25:00,13.85,13.85,13.79,13.8,32900.0,13.85,13.85,13.79,13.8,32900.0
2011-11-28 15:30:00,13.79,13.87,13.75,13.86,65400.0,13.79,13.87,13.75,13.86,65400.0
2011-11-28 15:35:00,13.86,13.9,13.85,13.86,42900.0,13.86,13.9,13.85,13.86,42900.0
2011-11-28 15:40:00,13.86,13.87,13.8,13.83,42900.0,13.86,13.87,13.8,13.83,42900.0
2011-11-28 15:45:00,13.83,13.83,13.77,13.79,71700.0,13.83,13.83,13.77,13.79,71700.0
2011-11-28 15:50:00,13.8,13.83,13.79,13.83,40300.0,13.8,13.83,13.79,13.83,40300.0
2011-11-28 15:55:00,13.82,13.94,13.82,13.94,133100.0,13.82,13.94,13.82,13.94,133100.0
2011-11-29 09:30:00,13.93,13.95,13.75,13.79,13200.0,13.93,13.95,13.75,13.79,13200.0
2011-11-29 09:35:00,13.78,13.8,13.76,13.79,14900.0,13.78,13.8,13.76,13.79,14900.0
2011-11-29 09:40:00,13.8,13.82,13.8,13.8,7300.0,13.8,13.82,13.8,13.8,7300.0
2011-11-29 09:45:00,13.79,13.79,13.69,13.71,33300.0,13.79,13.79,13.69,13.71,33300.0
2011-11-29 09:50:00,13.71,13.79,13.71,13.79,7400.0,13.71,13.79,13.71,13.79,7400.0
2011-11-29 09:55:00,13.78,13.79,13.74,13.76,16500.0,13.78,13.79,13.74,13.76,16500.0
2011-11-29 10:00:00,13.76,13.84,13.75,13.78,35200.0,13.76,13.84,13.75,13.78,35200.0
2011-11-29 10:05:00,13.79,13.81,13.76,13.8,11000.0,13.79,13.81,13.76,13.8,11000.0
2011-11-29 10:10:00,13.81,13.85,13.81,13.85,11100.0,13.81,13.85,13.81,13.85,11100.0
2011-11-29 10:15:00,13.85,13.92,13.85,13.89,13800.0,13.85,13.92,13.85,13.89,13800.0
2011-11-29 10:20:00,13.89,13.91,13.87,13.87,11800.0,13.89,13.91,13.87,13.87,11800.0
2011-11-29 10:25:00,13.86,13.88,13.82,13.82,9200.0,13.86,13.88,13.82,13.82,9200.0
2011-11-29 10:30:00,13.82,13.83,13.79,13.82,8500.0,13.82,13.83,13.79,13.82,8500.0
2011-11-29 10:35:00,13.82,13.83,13.79,13.81,10700.0,13.82,13.83,13.79,13.81,10700.0
2011-11-29 10:40:00,13.81,13.82,13.79,13.81,17400.0,13.81,13.82,13.79,13.81,17400.0
2011-11-29 10:45:00,13.81,13.81,13.74,13.77,34700.0,13.81,13.81,13.74,13.77,34700.0
2011-11-29 10:50:00,13.77,13.8,13.77,13.79,13700.0,13.77,13.8,13.77,13.79,13700.0
2011-11-29 10:55:00,13.79,13.8,13.75,13.78,36200.0,13.79,13.8,13.75,13.78,36200.0
2011-11-29 11:00:00,13.77,13.78,13.72,13.73,7300.0,13.77,13.78,13.72,13.73,7300.0
2011-11-29 11:05:00,13.73,13.75,13.71,13.72,9000.0,13.73,13.75,13.71,13.72,9000.0
2011-11-29 11:10:00,13.71,13.73,13.69,13.7,18800.0,13.71,13.73,13.69,13.7,18800.0
2011-11-29 11:15:00,13.71,13.72,13.71,13.72,4500.0,13.71,13.72,13.71,13.72,4500.0
2011-11-29 11:20:00,13.71,13.72,13.7,13.71,11100.0,13.71,13.72,13.7,13.71,11100.0
2011-11-29 11:25:00,13.72,13.73,13.71,13.71,5400.0,13.72,13.73,13.71,13.71,5400.0
2011-11-29 11:30:00,13.71,13.74,13.71,13.73,4900.0,13.71,13.74,13.71,13.73,4900.0
2011-11-29 11:35:00,13.73,13.77,13.73,13.77,4800.0,13.73,13.77,13.73,13.77,4800.0
2011-11-29 11:40:00,13.76,13.76,13.7,13.7,13400.0,13.76,13.76,13.7,13.7,13400.0
2011-11-29 11:45:00,13.71,13.72,13.71,13.72,6000.0,13.71,13.72,13.71,13.72,6000.0
2011-11-29 11:50:00,13.72,13.73,13.67,13.68,22500.0,13.72,13.73,13.67,13.68,22500.0
2011-11-29 11:55:00,13.68,13.69,13.66,13.69,10200.0,13.68,13.69,13.66,13.69,10200.0
2011-11-29 12:00:00,13.69,13.71,13.69,13.7,7500.0,13.69,13.71,13.69,13.7,7500.0
2011-11-29 12:05:00,13.7,13.74,13.7,13.73,14300.0,13.7,13.74,13.7,13.73,14300.0
2011-11-29 12:10:00,13.73,13.73,13.72,13.73,2200.0,13.73,13.73,13.72,13.73,2200.0
2011-11-29 12:15:00,13.73,13.73,13.72,13.73,5500.0,13.73,13.73,13.72,13.73,5500.0
2011-11-29 12:20:00,13.73,13.73,13.7,13.71,4900.0,13.73,13.73,13.7,13.71,4900.0
2011-11-29 12:25:00,13.71,13.73,13.71,13.72,7000.0,13.71,13.73,13.71,13.72,7000.0
2011-11-29 12:30:00,13.72,13.72,13.71,13.71,6400.0,13.72,13.72,13.71,13.71,6400.0
2011-11-29 12:35:00,13.71,13.71,13.67,13.67,5600.0,13.71,13.71,13.67,13.67,5600.0
2011-11-29 12:40:00,13.67,13.69,13.63,13.64,13200.0,13.67,13.69,13.63,13.64,13200.0
2011-11-29 12:45:00,13.64,13.65,13.63,13.65,4600.0,13.64,13.65,13.63,13.65,4600.0
2011-11-29 12:50:00,13.65,13.65,13.64,13.64,10700.0,13.65,13.65,13.64,13.64,10700.0
2011-11-29 12:55:00,13.64,13.65,13.62,13.65,10900.0,13.64,13.65,13.62,13.65,10900.0
2011-11-29 13:00:00,13.65,13.65,13.61,13.61,5900.0,13.65,13.65,13.61,13.61,5900.0
2011-11-29 13:05:00,13.62,13.62,13.59,13.62,7200.0,13.62,13.62,13.59,13.62,7200.0
2011-11-29 13:10:00,13.62,13.63,13.61,13.63,12300.0,13.62,13.63,13.61,13.63,12300.0
2011-11-29 13:15:00,13.63,13.64,13.62,13.62,6900.0,13.63,13.64,13.62,13.62,6900.0
2011-11-29 13:20:00,13.63,13.68,13.63,13.68,5600.0,13.63,13.68,13.63,13.68,5600.0
2011-11-29 13:25:00,13.68,13.68,13.66,13.66,4600.0,13.68,13.68,13.66,13.66,4600.0
2011-11-29 13:30:00,13.66,13.66,13.63,13.63,5800.0,13.66,13.66,13.63,13.63,5800.0
2011-11-29 13:35:00,13.63,13.66,13.62,13.66,11900.0,13.63,13.66,13.62,13.66,11900.0
2011-11-29 13:40:00,13.65,13.66,13.63,13.63,5700.0,13.65,13.66,13.63,13.63,5700.0
2011-11-29 13:45:00,13.63,13.63,13.61,13.61,8200.0,13.63,13.63,13.61,13.61,8200.0
2011-11-29 13:50:00,13.62,13.62,13.57,13.59,13100.0,13.62,13.62,13.57,13.59,13100.0
2011-11-29 13:55:00,13.58,13.59,13.57,13.58,19500.0,13.58,13.59,13.57,13.58,19500.0
2011-11-29 14:00:00,13.58,13.61,13.56,13.61,17000.0,13.58,13.61,13.56,13.61,17000.0
2011-11-29 14:05:00,13.61,13.61,13.58,13.58,13300.0,13.61,13.61,13.58,13.58,13300.0
2011-11-29 14:10:00,13.57,13.57,13.55,13.57,19000.0,13.57,13.57,13.55,13.57,19000.0
2011-11-29 14:15:00,13.57,13.62,13.55,13.62,9900.0,13.57,13.62,13.55,13.62,9900.0
2011-11-29 14:20:00,13.61,13.64,13.6,13.61,21100.0,13.61,13.64,13.6,13.61,21100.0
2011-11-29 14:25:00,13.61,13.62,13.6,13.61,7300.0,13.61,13.62,13.6,13.61,7300.0
2011-11-29 14:30:00,13.61,13.67,13.61,13.66,13100.0,13.61,13.67,13.61,13.66,13100.0
2011-11-29 14:35:00,13.66,13.66,13.63,13.65,23000.0,13.66,13.66,13.63,13.65,23000.0
2011-11-29 14:40:00,13.66,13.69,13.66,13.69,5700.0,13.66,13.69,13.66,13.69,5700.0
2011-11-29 14:45:00,13.69,13.7,13.65,13.65,10100.0,13.69,13.7,13.65,13.65,10100.0
2011-11-29 14:50:00,13.65,13.67,13.63,13.66,7100.0,13.65,13.67,13.63,13.66,7100.0
2011-11-29 14:55:00,13.66,13.69,13.65,13.65,9200.0,13.66,13.69,13.65,13.65,9200.0
2011-11-29 15:00:00,13.65,13.68,13.65,13.68,10600.0,13.65,13.68,13.65,13.68,10600.0
2011-11-29 15:05:00,13.67,13.68,13.64,13.65,12200.0,13.67,13.68,13.64,13.65,12200.0
2011-11-29 15:10:00,13.64,13.74,13.64,13.71,21100.0,13.64,13.74,13.64,13.71,21100.0
2011-11-29 15:15:00,13.72,13.74,13.71,13.73,15500.0,13.72,13.74,13.71,13.73,15500.0
2011-11-29 15:20:00,13.72,13.73,13.72,13.73,6800.0,13.72,13.73,13.72,13.73,6800.0
2011-11-29 15:25:00,13.73,13.73,13.68,13.69,16100.0,13.73,13.73,13.68,13.69,16100.0
2011-11-29 15:30:00,13.69,13.72,13.69,13.7,16800.0,13.69,13.72,13.69,13.7,16800.0
2011-11-29 15:35:00,13.7,13.73,13.66,13.66,23300.0,13.7,13.73,13.66,13.66,23300.0
2011-11-29 15:40:00,13.67,13.68,13.65,13.68,31600.0,13.67,13.68,13.65,13.68,31600.0
2011-11-29 15:45:00,13.67,13.7,13.66,13.67,40800.0,13.67,13.7,13.66,13.67,40800.0
2011-11-29 15:50:00,13.68,13.69,13.63,13.67,61500.0,13.68,13.69,13.63,13.67,61500.0
2011-11-29 15:55:00,13.66,13.67,13.64,13.67,57500.0,13.66,13.67,13.64,13.67,57500.0
2011-11-30 09:30:00,14.13,14.15,14.02,14.07,26000.0,14.13,14.15,14.02,14.07,26000.0
2011-11-30 09:35:00,14.09,14.1,14.01,14.02,23600.0,14.09,14.1,14.01,14.02,23600.0
2011-11-30 09:40:00,14.01,14.04,13.99,14.0,30200.0,14.01,14.04,13.99,14.0,30200.0
2011-11-30 09:45:00,14.0,14.0,13.98,13.98,10500.0,14.0,14.0,13.98,13.98,10500.0
2011-11-30 09:50:00,13.98,14.01,13.96,13.98,26700.0,13.98,14.01,13.96,13.98,26700.0
2011-11-30 09:55:00,13.98,14.0,13.98,13.99,12600.0,13.98,14.0,13.98,13.99,12600.0
2011-11-30 10:00:00,14.0,14.02,13.98,13.99,27200.0,14.0,14.02,13.98,13.99,27200.0
2011-11-30 10:05:00,13.99,13.99,13.92,13.93,26200.0,13.99,13.99,13.92,13.93,26200.0
2011-11-30 10:10:00,13.94,13.95,13.91,13.91,9800.0,13.94,13.95,13.91,13.91,9800.0
2011-11-30 10:15:00,13.92,13.97,13.92,13.97,9200.0,13.92,13.97,13.92,13.97,9200.0
2011-11-30 10:20:00,13.97,14.02,13.96,14.02,12200.0,13.97,14.02,13.96,14.02,12200.0
2011-11-30 10:25:00,14.01,14.02,13.96,13.98,16600.0,14.01,14.02,13.96,13.98,16600.0
2011-11-30 10:30:00,13.98,13.99,13.96,13.98,11900.0,13.98,13.99,13.96,13.98,11900.0
2011-11-30 10:35:00,13.99,14.03,13.99,14.01,22500.0,13.99,14.03,13.99,14.01,22500.0
2011-11-30 10:40:00,14.0,14.02,13.98,14.01,13600.0,14.0,14.02,13.98,14.01,13600.0
2011-11-30 10:45:00,14.01,14.01,13.98,14.0,7800.0,14.01,14.01,13.98,14.0,7800.0
2011-11-30 10:50:00,14.0,14.0,13.99,14.0,2700.0,14.0,14.0,13.99,14.0,2700.0
2011-11-30 10:55:00,14.0,14.01,14.0,14.01,10200.0,14.0,14.01,14.0,14.01,10200.0
2011-11-30 11:00:00,14.01,14.02,14.0,14.01,15400.0,14.01,14.02,14.0,14.01,15400.0
2011-11-30 11:05:00,14.01,14.02,14.01,14.02,7100.0,14.01,14.02,14.01,14.02,7100.0
2011-11-30 11:10:00,14.02,14.03,14.01,14.03,5400.0,14.02,14.03,14.01,14.03,5400.0
2011-11-30 11:15:00,14.04,14.06,14.03,14.03,8700.0,14.04,14.06,14.03,14.03,8700.0
2011-11-30 11:20:00,14.03,14.06,14.01,14.05,10800.0,14.03,14.06,14.01,14.05,10800.0
2011-11-30 11:25:00,14.06,14.06,14.04,14.05,4700.0,14.06,14.06,14.04,14.05,4700.0
2011-11-30 11:30:00,14.04,14.06,14.04,14.06,3800.0,14.04,14.06,14.04,14.06,3800.0
2011-11-30 11:35:00,14.05,14.06,14.04,14.05,13500.0,14.05,14.06,14.04,14.05,13500.0
2011-11-30 11:40:00,14.06,14.06,14.05,14.06,3400.0,14.06,14.06,14.05,14.06,3400.0
2011-11-30 11:45:00,14.05,14.07,14.05,14.07,8700.0,14.05,14.07,14.05,14.07,8700.0
2011-11-30 11:50:00,14.08,14.08,14.02,14.02,8100.0,14.08,14.08,14.02,14.02,8100.0
2011-11-30 11:55:00,14.02,14.03,14.01,14.03,10900.0,14.02,14.03,14.01,14.03,10900.0
2011-11-30 12:00:00,14.03,14.04,14.02,14.04,3800.0,14.03,14.04,14.02,14.04,3800.0
2011-11-30 12:05:00,14.04,14.04,14.03,14.04,5400.0,14.04,14.04,14.03,14.04,5400.0
2011-11-30 12:10:00,14.03,14.04,14.03,14.04,4000.0,14.03,14.04,14.03,14.04,4000.0
2011-11-30 12:15:00,14.03,14.05,14.03,14.05,4800.0,14.03,14.05,14.03,14.05,4800.0
2011-11-30 12:20:00,14.04,14.07,14.04,14.05,6900.0,14.04,14.07,14.04,14.05,6900.0
2011-11-30 12:25:00,14.05,14.06,14.05,14.05,1800.0,14.05,14.06,14.05,14.05,1800.0
2011-11-30 12:30:00,14.05,14.08,14.04,14.07,11200.0,14.05,14.08,14.04,14.07,11200.0
2011-11-30 12:35:00,14.06,14.06,14.02,14.02,8400.0,14.06,14.06,14.02,14.02,8400.0
2011-11-30 12:40:00,14.03,14.03,14.01,14.01,3800.0,14.03,14.03,14.01,14.01,3800.0
2011-11-30 12:45:00,14.01,14.02,14.01,14.01,13900.0,14.01,14.02,14.01,14.01,13900.0
2011-11-30 12:50:00,14.01,14.02,14.01,14.02,2800.0,14.01,14.02,14.01,14.02,2800.0
2011-11-30 12:55:00,14.02,14.02,14.01,14.02,1600.0,14.02,14.02,14.01,14.02,1600.0
2011-11-30 13:00:00,14.01,14.02,14.01,14.02,7600.0,14.01,14.02,14.01,14.02,7600.0
2011-11-30 13:05:00,14.01,14.02,14.01,14.02,5800.0,14.01,14.02,14.01,14.02,5800.0
2011-11-30 13:10:00,14.02,14.02,14.0,14.01,7400.0,14.02,14.02,14.0,14.01,7400.0
2011-11-30 13:15:00,14.01,14.01,13.98,13.98,16400.0,14.01,14.01,13.98,13.98,16400.0
2011-11-30 13:20:00,13.98,13.98,13.97,13.98,1500.0,13.98,13.98,13.97,13.98,1500.0
2011-11-30 13:25:00,13.97,13.98,13.89,13.9,24300.0,13.97,13.98,13.89,13.9,24300.0
2011-11-30 13:30:00,13.9,13.9,13.88,13.9,16200.0,13.9,13.9,13.88,13.9,16200.0
2011-11-30 13:35:00,13.9,13.9,13.86,13.87,14100.0,13.9,13.9,13.86,13.87,14100.0
2011-11-30 13:40:00,13.87,13.87,13.85,13.85,3600.0,13.87,13.87,13.85,13.85,3600.0
2011-11-30 13:45:00,13.86,13.87,13.85,13.87,7800.0,13.86,13.87,13.85,13.87,7800.0
2011-11-30 13:50:00,13.86,13.87,13.83,13.83,17500.0,13.86,13.87,13.83,13.83,17500.0
2011-11-30 13:55:00,13.83,13.84,13.82,13.83,22600.0,13.83,13.84,13.82,13.83,22600.0
2011-11-30 14:00:00,13.83,13.84,13.82,13.83,25800.0,13.83,13.84,13.82,13.83,25800.0
2011-11-30 14:05:00,13.83,13.83,13.82,13.82,4700.0,13.83,13.83,13.82,13.82,4700.0
2011-11-30 14:10:00,13.83,13.84,13.82,13.83,15200.0,13.83,13.84,13.82,13.83,15200.0
2011-11-30 14:15:00,13.83,13.84,13.83,13.83,4100.0,13.83,13.84,13.83,13.83,4100.0
2011-11-30 14:20:00,13.84,13.84,13.83,13.84,5500.0,13.84,13.84,13.83,13.84,5500.0
2011-11-30 14:25:00,13.84,13.84,13.82,13.82,13100.0,13.84,13.84,13.82,13.82,13100.0
2011-11-30 14:30:00,13.83,13.83,13.82,13.83,10900.0,13.83,13.83,13.82,13.83,10900.0
2011-11-30 14:35:00,13.83,13.84,13.83,13.83,22500.0,13.83,13.84,13.83,13.83,22500.0
2011-11-30 14:40:00,13.83,13.84,13.79,13.8,47000.0,13.83,13.84,13.79,13.8,47000.0
2011-11-30 14:45:00,13.8,13.81,13.73,13.75,30300.0,13.8,13.81,13.73,13.75,30300.0
2011-11-30 14:50:00,13.75,13.77,13.75,13.77,20800.0,13.75,13.77,13.75,13.77,20800.0
2011-11-30 14:55:00,13.77,13.81,13.77,13.81,17500.0,13.77,13.81,13.77,13.81,17500.0
2011-11-30 15:00:00,13.81,13.81,13.79,13.8,16100.0,13.81,13.81,13.79,13.8,16100.0
2011-11-30 15:05:00,13.79,13.81,13.78,13.8,23600.0,13.79,13.81,13.78,13.8,23600.0
2011-11-30 15:10:00,13.8,13.82,13.8,13.81,17300.0,13.8,13.82,13.8,13.81,17300.0
2011-11-30 15:15:00,13.82,13.83,13.81,13.83,20300.0,13.82,13.83,13.81,13.83,20300.0
2011-11-30 15:20:00,13.83,13.85,13.81,13.81,36200.0,13.83,13.85,13.81,13.81,36200.0
2011-11-30 15:25:00,13.81,13.83,13.8,13.83,24700.0,13.81,13.83,13.8,13.83,24700.0
2011-11-30 15:30:00,13.83,13.87,13.82,13.87,26900.0,13.83,13.87,13.82,13.87,26900.0
2011-11-30 15:35:00,13.87,13.87,13.84,13.84,23100.0,13.87,13.87,13.84,13.84,23100.0
2011-11-30 15:40:00,13.84,13.86,13.84,13.85,37100.0,13.84,13.86,13.84,13.85,37100.0
2011-11-30 15:45:00,13.85,13.87,13.83,13.84,108300.0,13.85,13.87,13.83,13.84,108300.0
2011-11-30 15:50:00,13.85,13.92,13.84,13.92,101000.0,13.85,13.92,13.84,13.92,101000.0
2011-11-30 15:55:00,13.92,13.94,13.91,13.93,146000.0,13.92,13.94,13.91,13.93,146000.0
2011-12-01 09:30:00,13.94,14.01,13.94,13.95,22400.0,13.94,14.01,13.94,13.95,22400.0
2011-12-01 09:35:00,13.95,13.99,13.94,13.96,3400.0,13.95,13.99,13.94,13.96,3400.0
2011-12-01 09:40:00,13.94,13.95,13.92,13.94,10600.0,13.94,13.95,13.92,13.94,10600.0
2011-12-01 09:45:00,13.94,13.94,13.89,13.89,22500.0,13.94,13.94,13.89,13.89,22500.0
2011-12-01 09:50:00,13.88,14.0,13.88,13.99,20700.0,13.88,14.0,13.88,13.99,20700.0
2011-12-01 09:55:00,13.99,14.04,13.97,13.98,30000.0,13.99,14.04,13.97,13.98,30000.0
2011-12-01 10:00:00,13.98,13.99,13.92,13.97,17900.0,13.98,13.99,13.92,13.97,17900.0
2011-12-01 10:05:00,13.97,13.98,13.94,13.95,23700.0,13.97,13.98,13.94,13.95,23700.0
2011-12-01 10:10:00,13.94,13.95,13.91,13.91,15400.0,13.94,13.95,13.91,13.91,15400.0
2011-12-01 10:15:00,13.91,13.93,13.88,13.89,10700.0,13.91,13.93,13.88,13.89,10700.0
2011-12-01 10:20:00,13.88,13.89,13.87,13.87,4200.0,13.88,13.89,13.87,13.87,4200.0
2011-12-01 10:25:00,13.88,13.9,13.86,13.87,10800.0,13.88,13.9,13.86,13.87,10800.0
2011-12-01 10:30:00,13.87,13.87,13.82,13.86,24200.0,13.87,13.87,13.82,13.86,24200.0
2011-12-01 10:35:00,13.86,13.88,13.84,13.85,27200.0,13.86,13.88,13.84,13.85,27200.0
2011-12-01 10:40:00,13.84,13.85,13.8,13.81,13100.0,13.84,13.85,13.8,13.81,13100.0
2011-12-01 10:45:00,13.8,13.83,13.78,13.83,12000.0,13.8,13.83,13.78,13.83,12000.0
2011-12-01 10:50:00,13.83,13.85,13.82,13.82,23200.0,13.83,13.85,13.82,13.82,23200.0
2011-12-01 10:55:00,13.83,13.83,13.8,13.81,8400.0,13.83,13.83,13.8,13.81,8400.0
2011-12-01 11:00:00,13.8,13.81,13.8,13.8,1600.0,13.8,13.81,13.8,13.8,1600.0
2011-12-01 11:05:00,13.81,13.88,13.81,13.87,15500.0,13.81,13.88,13.81,13.87,15500.0
2011-12-01 11:10:00,13.86,13.86,13.82,13.83,23400.0,13.86,13.86,13.82,13.83,23400.0
2011-12-01 11:15:00,13.83,13.85,13.8,13.82,8200.0,13.83,13.85,13.8,13.82,8200.0
2011-12-01 11:20:00,13.82,13.85,13.82,13.84,6400.0,13.82,13.85,13.82,13.84,6400.0
2011-12-01 11:25:00,13.84,13.87,13.84,13.86,3200.0,13.84,13.87,13.84,13.86,3200.0
2011-12-01 11:30:00,13.85,13.88,13.81,13.88,12900.0,13.85,13.88,13.81,13.88,12900.0
2011-12-01 11:35:00,13.89,13.9,13.86,13.9,9200.0,13.89,13.9,13.86,13.9,9200.0
2011-12-01 11:40:00,13.92,13.92,13.9,13.91,3500.0,13.92,13.92,13.9,13.91,3500.0
2011-12-01 11:45:00,13.91,13.92,13.9,13.91,4400.0,13.91,13.92,13.9,13.91,4400.0
2011-12-01 11:50:00,13.91,13.94,13.9,13.91,9500.0,13.91,13.94,13.9,13.91,9500.0
2011-12-01 11:55:00,13.9,13.91,13.9,13.9,2800.0,13.9,13.91,13.9,13.9,2800.0
2011-12-01 12:00:00,13.91,13.91,13.88,13.88,6400.0,13.91,13.91,13.88,13.88,6400.0
2011-12-01 12:05:00,13.88,13.9,13.87,13.87,7100.0,13.88,13.9,13.87,13.87,7100.0
2011-12-01 12:10:00,13.88,13.88,13.86,13.88,6100.0,13.88,13.88,13.86,13.88,6100.0
2011-12-01 12:15:00,13.88,13.88,13.86,13.88,5200.0,13.88,13.88,13.86,13.88,5200.0
2011-12-01 12:20:00,13.88,13.89,13.86,13.89,9400.0,13.88,13.89,13.86,13.89,9400.0
2011-12-01 12:25:00,13.88,13.9,13.88,13.89,4900.0,13.88,13.9,13.88,13.89,4900.0
2011-12-01 12:30:00,13.89,13.91,13.89,13.9,3800.0,13.89,13.91,13.89,13.9,3800.0
2011-12-01 12:35:00,13.91,13.91,13.87,13.88,6300.0,13.91,13.91,13.87,13.88,6300.0
2011-12-01 12:40:00,13.87,13.89,13.85,13.85,7200.0,13.87,13.89,13.85,13.85,7200.0
2011-12-01 12:45:00,13.85,13.86,13.84,13.85,4600.0,13.85,13.86,13.84,13.85,4600.0
2011-12-01 12:50:00,13.85,13.88,13.85,13.87,6700.0,13.85,13.88,13.85,13.87,6700.0
2011-12-01 12:55:00,13.87,13.87,13.81,13.82,5100.0,13.87,13.87,13.81,13.82,5100.0
2011-12-01 13:00:00,13.82,13.84,13.82,13.84,2900.0,13.82,13.84,13.82,13.84,2900.0
2011-12-01 13:05:00,13.84,13.84,13.83,13.83,1000.0,13.84,13.84,13.83,13.83,1000.0
2011-12-01 13:10:00,13.84,13.85,13.84,13.85,2700.0,13.84,13.85,13.84,13.85,2700.0
2011-12-01 13:15:00,13.85,13.85,13.84,13.85,2200.0,13.85,13.85,13.84,13.85,2200.0
2011-12-01 13:20:00,13.85,13.86,13.85,13.85,14100.0,13.85,13.86,13.85,13.85,14100.0
2011-12-01 13:25:00,13.86,13.86,13.83,13.83,4200.0,13.86,13.86,13.83,13.83,4200.0
2011-12-01 13:30:00,13.84,13.85,13.83,13.83,7500.0,13.84,13.85,13.83,13.83,7500.0
2011-12-01 13:35:00,13.83,13.84,13.83,13.84,700.0,13.83,13.84,13.83,13.84,700.0
2011-12-01 13:40:00,13.84,13.86,13.84,13.86,9300.0,13.84,13.86,13.84,13.86,9300.0
2011-12-01 13:45:00,13.86,13.86,13.86,13.86,2900.0,13.86,13.86,13.86,13.86,2900.0
2011-12-01 13:50:00,13.86,13.86,13.85,13.86,1700.0,13.86,13.86,13.85,13.86,1700.0
2011-12-01 13:55:00,13.86,13.87,13.85,13.87,8100.0,13.86,13.87,13.85,13.87,8100.0
2011-12-01 14:00:00,13.87,13.87,13.86,13.87,2700.0,13.87,13.87,13.86,13.87,2700.0
2011-12-01 14:05:00,13.87,13.87,13.81,13.82,24600.0,13.87,13.87,13.81,13.82,24600.0
2011-12-01 14:10:00,13.82,13.83,13.8,13.81,23400.0,13.82,13.83,13.8,13.81,23400.0
2011-12-01 14:15:00,13.81,13.83,13.79,13.79,12000.0,13.81,13.83,13.79,13.79,12000.0
2011-12-01 14:20:00,13.8,13.8,13.78,13.8,13800.0,13.8,13.8,13.78,13.8,13800.0
2011-12-01 14:25:00,13.8,13.82,13.79,13.81,11400.0,13.8,13.82,13.79,13.81,11400.0
2011-12-01 14:30:00,13.8,13.81,13.78,13.79,7900.0,13.8,13.81,13.78,13.79,7900.0
2011-12-01 14:35:00,13.79,13.8,13.79,13.79,9500.0,13.79,13.8,13.79,13.79,9500.0
2011-12-01 14:40:00,13.8,13.8,13.77,13.77,8400.0,13.8,13.8,13.77,13.77,8400.0
2011-12-01 14:45:00,13.78,13.81,13.78,13.81,14300.0,13.78,13.81,13.78,13.81,14300.0
2011-12-01 14:50:00,13.8,13.81,13.79,13.8,11900.0,13.8,13.81,13.79,13.8,11900.0
2011-12-01 14:55:00,13.8,13.81,13.79,13.8,8200.0,13.8,13.81,13.79,13.8,8200.0
2011-12-01 15:00:00,13.8,13.81,13.79,13.81,4400.0,13.8,13.81,13.79,13.81,4400.0
2011-12-01 15:05:00,13.81,13.81,13.76,13.77,21800.0,13.81,13.81,13.76,13.77,21800.0
2011-12-01 15:10:00,13.77,13.79,13.76,13.79,21300.0,13.77,13.79,13.76,13.79,21300.0
2011-12-01 15:15:00,13.79,13.79,13.77,13.77,11700.0,13.79,13.79,13.77,13.77,11700.0
2011-12-01 15:20:00,13.78,13.79,13.76,13.79,33900.0,13.78,13.79,13.76,13.79,33900.0
2011-12-01 15:25:00,13.79,13.81,13.79,13.8,13500.0,13.79,13.81,13.79,13.8,13500.0
2011-12-01 15:30:00,13.81,13.81,13.8,13.81,26100.0,13.81,13.81,13.8,13.81,26100.0
2011-12-01 15:35:00,13.81,13.83,13.8,13.81,50500.0,13.81,13.83,13.8,13.81,50500.0
2011-12-01 15:40:00,13.81,13.82,13.79,13.81,49500.0,13.81,13.82,13.79,13.81,49500.0
2011-12-01 15:45:00,13.8,13.81,13.79,13.81,46800.0,13.8,13.81,13.79,13.81,46800.0
2011-12-01 15:50:00,13.81,13.82,13.8,13.8,40100.0,13.81,13.82,13.8,13.8,40100.0
2011-12-01 15:55:00,13.8,13.82,13.79,13.8,117100.0,13.8,13.82,13.79,13.8,117100.0
2011-12-02 09:30:00,13.99,14.05,13.92,13.98,20500.0,13.99,14.05,13.92,13.98,20500.0
2011-12-02 09:35:00,13.96,13.98,13.87,13.88,8700.0,13.96,13.98,13.87,13.88,8700.0
2011-12-02 09:40:00,13.88,13.88,13.78,13.8,17700.0,13.88,13.88,13.78,13.8,17700.0
2011-12-02 09:45:00,13.8,13.82,13.8,13.81,13900.0,13.8,13.82,13.8,13.81,13900.0
2011-12-02 09:50:00,13.81,13.83,13.8,13.83,5600.0,13.81,13.83,13.8,13.83,5600.0
2011-12-02 09:55:00,13.82,13.83,13.81,13.83,5900.0,13.82,13.83,13.81,13.83,5900.0
2011-12-02 10:00:00,13.83,13.85,13.82,13.84,15800.0,13.83,13.85,13.82,13.84,15800.0
2011-12-02 10:05:00,13.84,13.84,13.82,13.82,3900.0,13.84,13.84,13.82,13.82,3900.0
2011-12-02 10:10:00,13.81,13.84,13.81,13.83,6900.0,13.81,13.84,13.81,13.83,6900.0
2011-12-02 10:15:00,13.83,13.84,13.83,13.83,4700.0,13.83,13.84,13.83,13.83,4700.0
2011-12-02 10:20:00,13.83,13.84,13.81,13.83,12100.0,13.83,13.84,13.81,13.83,12100.0
2011-12-02 10:25:00,13.83,13.83,13.81,13.82,11300.0,13.83,13.83,13.81,13.82,11300.0
2011-12-02 10:30:00,13.82,13.86,13.82,13.86,17200.0,13.82,13.86,13.82,13.86,17200.0
2011-12-02 10:35:00,13.86,13.9,13.86,13.87,18000.0,13.86,13.9,13.86,13.87,18000.0
2011-12-02 10:40:00,13.87,13.87,13.83,13.83,2400.0,13.87,13.87,13.83,13.83,2400.0
2011-12-02 10:45:00,13.83,13.85,13.8,13.84,30900.0,13.83,13.85,13.8,13.84,30900.0
2011-12-02 10:50:00,13.85,13.86,13.83,13.86,5600.0,13.85,13.86,13.83,13.86,5600.0
2011-12-02 10:55:00,13.85,13.85,13.81,13.81,13600.0,13.85,13.85,13.81,13.81,13600.0
2011-12-02 11:00:00,13.81,13.82,13.76,13.76,69900.0,13.81,13.82,13.76,13.76,69900.0
2011-12-02 11:05:00,13.77,13.78,13.73,13.76,17300.0,13.77,13.78,13.73,13.76,17300.0
2011-12-02 11:10:00,13.75,13.76,13.71,13.72,22300.0,13.75,13.76,13.71,13.72,22300.0
2011-12-02 11:15:00,13.72,13.77,13.71,13.77,4900.0,13.72,13.77,13.71,13.77,4900.0
2011-12-02 11:20:00,13.76,13.81,13.76,13.78,17700.0,13.76,13.81,13.76,13.78,17700.0
2011-12-02 11:25:00,13.77,13.8,13.75,13.8,5200.0,13.77,13.8,13.75,13.8,5200.0
2011-12-02 11:30:00,13.81,13.82,13.76,13.76,15300.0,13.81,13.82,13.76,13.76,15300.0
2011-12-02 11:35:00,13.76,13.78,13.69,13.69,25900.0,13.76,13.78,13.69,13.69,25900.0
2011-12-02 11:40:00,13.69,13.7,13.63,13.63,24200.0,13.69,13.7,13.63,13.63,24200.0
2011-12-02 11:45:00,13.64,13.66,13.62,13.63,18100.0,13.64,13.66,13.62,13.63,18100.0
2011-12-02 11:50:00,13.62,13.68,13.61,13.67,10000.0,13.62,13.68,13.61,13.67,10000.0
2011-12-02 11:55:00,13.67,13.69,13.66,13.66,10800.0,13.67,13.69,13.66,13.66,10800.0
2011-12-02 12:00:00,13.66,13.67,13.63,13.65,11800.0,13.66,13.67,13.63,13.65,11800.0
2011-12-02 12:05:00,13.65,13.68,13.64,13.67,8400.0,13.65,13.68,13.64,13.67,8400.0
2011-12-02 12:10:00,13.67,13.7,13.67,13.69,10200.0,13.67,13.7,13.67,13.69,10200.0
2011-12-02 12:15:00,13.69,13.72,13.69,13.71,26900.0,13.69,13.72,13.69,13.71,26900.0
2011-12-02 12:20:00,13.72,13.72,13.71,13.71,15900.0,13.72,13.72,13.71,13.71,15900.0
2011-12-02 12:25:00,13.72,13.72,13.66,13.66,18000.0,13.72,13.72,13.66,13.66,18000.0
2011-12-02 12:30:00,13.67,13.71,13.67,13.69,20600.0,13.67,13.71,13.67,13.69,20600.0
2011-12-02 12:35:00,13.7,13.74,13.69,13.73,38300.0,13.7,13.74,13.69,13.73,38300.0
2011-12-02 12:40:00,13.74,13.77,13.73,13.75,9900.0,13.74,13.77,13.73,13.75,9900.0
2011-12-02 12:45:00,13.74,13.79,13.72,13.78,14800.0,13.74,13.79,13.72,13.78,14800.0
2011-12-02 12:50:00,13.79,13.79,13.77,13.78,2800.0,13.79,13.79,13.77,13.78,2800.0
2011-12-02 12:55:00,13.79,13.79,13.78,13.78,500.0,13.79,13.79,13.78,13.78,500.0
2011-12-02 13:00:00,13.78,13.79,13.77,13.78,6700.0,13.78,13.79,13.77,13.78,6700.0
2011-12-02 13:05:00,13.79,13.79,13.75,13.76,5500.0,13.79,13.79,13.75,13.76,5500.0
2011-12-02 13:10:00,13.76,13.77,13.75,13.75,2700.0,13.76,13.77,13.75,13.75,2700.0
2011-12-02 13:15:00,13.73,13.76,13.72,13.76,7300.0,13.73,13.76,13.72,13.76,7300.0
2011-12-02 13:20:00,13.77,13.8,13.77,13.79,6900.0,13.77,13.8,13.77,13.79,6900.0
2011-12-02 13:25:00,13.78,13.79,13.76,13.78,3100.0,13.78,13.79,13.76,13.78,3100.0
2011-12-02 13:30:00,13.77,13.77,13.76,13.77,2200.0,13.77,13.77,13.76,13.77,2200.0
2011-12-02 13:35:00,13.76,13.78,13.76,13.76,6900.0,13.76,13.78,13.76,13.76,6900.0
2011-12-02 13:40:00,13.75,13.78,13.75,13.76,5200.0,13.75,13.78,13.75,13.76,5200.0
2011-12-02 13:45:00,13.77,13.79,13.77,13.77,9900.0,13.77,13.79,13.77,13.77,9900.0
2011-12-02 13:50:00,13.77,13.77,13.76,13.77,1900.0,13.77,13.77,13.76,13.77,1900.0
2011-12-02 13:55:00,13.76,13.78,13.76,13.76,3200.0,13.76,13.78,13.76,13.76,3200.0
2011-12-02 14:00:00,13.76,13.77,13.72,13.72,4100.0,13.76,13.77,13.72,13.72,4100.0
2011-12-02 14:05:00,13.72,13.73,13.69,13.73,20800.0,13.72,13.73,13.69,13.73,20800.0
2011-12-02 14:10:00,13.73,13.74,13.69,13.69,6100.0,13.73,13.74,13.69,13.69,6100.0
2011-12-02 14:15:00,13.7,13.71,13.69,13.7,8900.0,13.7,13.71,13.69,13.7,8900.0
2011-12-02 14:20:00,13.7,13.73,13.7,13.73,5900.0,13.7,13.73,13.7,13.73,5900.0
2011-12-02 14:25:00,13.72,13.73,13.72,13.72,2500.0,13.72,13.73,13.72,13.72,2500.0
2011-12-02 14:30:00,13.73,13.73,13.69,13.69,12100.0,13.73,13.73,13.69,13.69,12100.0
2011-12-02 14:35:00,13.69,13.7,13.67,13.69,17200.0,13.69,13.7,13.67,13.69,17200.0
2011-12-02 14:40:00,13.69,13.7,13.68,13.7,11600.0,13.69,13.7,13.68,13.7,11600.0
2011-12-02 14:45:00,13.69,13.71,13.69,13.71,6500.0,13.69,13.71,13.69,13.71,6500.0
2011-12-02 14:50:00,13.71,13.71,13.69,13.69,15200.0,13.71,13.71,13.69,13.69,15200.0
2011-12-02 14:55:00,13.7,13.7,13.68,13.69,11800.0,13.7,13.7,13.68,13.69,11800.0
2011-12-02 15:00:00,13.69,13.72,13.68,13.71,12900.0,13.69,13.72,13.68,13.71,12900.0
2011-12-02 15:05:00,13.71,13.72,13.66,13.67,40400.0,13.71,13.72,13.66,13.67,40400.0
2011-12-02 15:10:00,13.66,13.67,13.66,13.67,7600.0,13.66,13.67,13.66,13.67,7600.0
2011-12-02 15:15:00,13.67,13.67,13.66,13.67,6600.0,13.67,13.67,13.66,13.67,6600.0
2011-12-02 15:20:00,13.66,13.67,13.63,13.65,33800.0,13.66,13.67,13.63,13.65,33800.0
2011-12-02 15:25:00,13.65,13.66,13.63,13.65,13300.0,13.65,13.66,13.63,13.65,13300.0
2011-12-02 15:30:00,13.65,13.65,13.63,13.65,16100.0,13.65,13.65,13.63,13.65,16100.0
2011-12-02 15:35:00,13.65,13.69,13.64,13.68,19800.0,13.65,13.69,13.64,13.68,19800.0
2011-12-02 15:40:00,13.67,13.68,13.63,13.63,28500.0,13.67,13.68,13.63,13.63,28500.0
2011-12-02 15:45:00,13.63,13.64,13.59,13.62,53200.0,13.63,13.64,13.59,13.62,53200.0
2011-12-02 15:50:00,13.62,13.65,13.62,13.65,55800.0,13.62,13.65,13.62,13.65,55800.0
2011-12-02 15:55:00,13.64,13.68,13.64,13.66,84400.0,13.64,13.68,13.64,13.66,84400.0
2011-12-05 09:30:00,14.18,14.18,13.9,14.07,47500.0,14.18,14.18,13.9,14.07,47500.0
2011-12-05 09:35:00,14.06,14.19,14.01,14.02,21500.0,14.06,14.19,14.01,14.02,21500.0
2011-12-05 09:40:00,14.01,14.16,13.94,14.12,38300.0,14.01,14.16,13.94,14.12,38300.0
2011-12-05 09:45:00,14.11,14.12,14.07,14.09,19400.0,14.11,14.12,14.07,14.09,19400.0
2011-12-05 09:50:00,14.1,14.12,14.06,14.09,75900.0,14.1,14.12,14.06,14.09,75900.0
2011-12-05 09:55:00,14.09,14.18,14.09,14.16,48200.0,14.09,14.18,14.09,14.16,48200.0
2011-12-05 10:00:00,14.15,14.17,14.12,14.16,30600.0,14.15,14.17,14.12,14.16,30600.0
2011-12-05 10:05:00,14.16,14.2,14.14,14.2,47900.0,14.16,14.2,14.14,14.2,47900.0
2011-12-05 10:10:00,14.2,14.22,14.19,14.22,66200.0,14.2,14.22,14.19,14.22,66200.0
2011-12-05 10:15:00,14.22,14.25,14.22,14.25,38300.0,14.22,14.25,14.22,14.25,38300.0
2011-12-05 10:20:00,14.24,14.27,14.19,14.19,127900.0,14.24,14.27,14.19,14.19,127900.0
2011-12-05 10:25:00,14.19,14.23,14.16,14.21,55200.0,14.19,14.23,14.16,14.21,55200.0
2011-12-05 10:30:00,14.21,14.25,14.21,14.23,49800.0,14.21,14.25,14.21,14.23,49800.0
2011-12-05 10:35:00,14.23,14.24,14.22,14.22,12200.0,14.23,14.24,14.22,14.22,12200.0
2011-12-05 10:40:00,14.22,14.23,14.21,14.23,26200.0,14.22,14.23,14.21,14.23,26200.0
2011-12-05 10:45:00,14.23,14.24,14.22,14.23,16000.0,14.23,14.24,14.22,14.23,16000.0
2011-12-05 10:50:00,14.23,14.27,14.22,14.24,23200.0,14.23,14.27,14.22,14.24,23200.0
2011-12-05 10:55:00,14.23,14.24,14.2,14.2,29600.0,14.23,14.24,14.2,14.2,29600.0
2011-12-05 11:00:00,14.21,14.21,14.19,14.2,9300.0,14.21,14.21,14.19,14.2,9300.0
2011-12-05 11:05:00,14.2,14.22,14.19,14.21,8000.0,14.2,14.22,14.19,14.21,8000.0
2011-12-05 11:10:00,14.21,14.21,14.15,14.17,22600.0,14.21,14.21,14.15,14.17,22600.0
2011-12-05 11:15:00,14.17,14.18,14.16,14.17,5600.0,14.17,14.18,14.16,14.17,5600.0
2011-12-05 11:20:00,14.17,14.18,14.11,14.11,14400.0,14.17,14.18,14.11,14.11,14400.0
2011-12-05 11:25:00,14.11,14.12,14.09,14.12,7300.0,14.11,14.12,14.09,14.12,7300.0
2011-12-05 11:30:00,14.13,14.13,14.11,14.11,7200.0,14.13,14.13,14.11,14.11,7200.0
2011-12-05 11:35:00,14.11,14.12,14.09,14.12,10000.0,14.11,14.12,14.09,14.12,10000.0
2011-12-05 11:40:00,14.12,14.12,14.11,14.11,2700.0,14.12,14.12,14.11,14.11,2700.0
2011-12-05 11:45:00,14.12,14.12,14.11,14.12,3900.0,14.12,14.12,14.11,14.12,3900.0
2011-12-05 11:50:00,14.12,14.14,14.11,14.13,6600.0,14.12,14.14,14.11,14.13,6600.0
2011-12-05 11:55:00,14.13,14.14,14.13,14.14,2800.0,14.13,14.14,14.13,14.14,2800.0
2011-12-05 12:00:00,14.14,14.14,14.13,14.14,6700.0,14.14,14.14,14.13,14.14,6700.0
2011-12-05 12:05:00,14.13,14.17,14.13,14.17,22400.0,14.13,14.17,14.13,14.17,22400.0
2011-12-05 12:10:00,14.17,14.17,14.16,14.17,2900.0,14.17,14.17,14.16,14.17,2900.0
2011-12-05 12:15:00,14.17,14.18,14.16,14.18,11800.0,14.17,14.18,14.16,14.18,11800.0
2011-12-05 12:20:00,14.18,14.19,14.17,14.17,22400.0,14.18,14.19,14.17,14.17,22400.0
2011-12-05 12:25:00,14.17,14.18,14.17,14.17,5600.0,14.17,14.18,14.17,14.17,5600.0
2011-12-05 12:30:00,14.18,14.19,14.17,14.18,16400.0,14.18,14.19,14.17,14.18,16400.0
2011-12-05 12:35:00,14.18,14.19,14.16,14.16,15800.0,14.18,14.19,14.16,14.16,15800.0
2011-12-05 12:40:00,14.17,14.17,14.16,14.17,6900.0,14.17,14.17,14.16,14.17,6900.0
2011-12-05 12:45:00,14.18,14.18,14.17,14.17,3200.0,14.18,14.18,14.17,14.17,3200.0
2011-12-05 12:50:00,14.17,14.19,14.17,14.17,16500.0,14.17,14.19,14.17,14.17,16500.0
2011-12-05 12:55:00,14.18,14.19,14.18,14.18,2800.0,14.18,14.19,14.18,14.18,2800.0
2011-12-05 13:00:00,14.18,14.18,14.16,14.18,8500.0,14.18,14.18,14.16,14.18,8500.0
2011-12-05 13:05:00,14.18,14.18,14.15,14.17,15300.0,14.18,14.18,14.15,14.17,15300.0
2011-12-05 13:10:00,14.18,14.19,14.17,14.17,16500.0,14.18,14.19,14.17,14.17,16500.0
2011-12-05 13:15:00,14.17,14.18,14.17,14.18,700.0,14.17,14.18,14.17,14.18,700.0
2011-12-05 13:20:00,14.18,14.19,14.17,14.18,45200.0,14.18,14.19,14.17,14.18,45200.0
2011-12-05 13:25:00,14.18,14.19,14.18,14.19,200.0,14.18,14.19,14.18,14.19,200.0
2011-12-05 13:30:00,14.19,14.19,14.18,14.19,6400.0,14.19,14.19,14.18,14.19,6400.0
2011-12-05 13:35:00,14.18,14.21,14.18,14.18,39400.0,14.18,14.21,14.18,14.18,39400.0
2011-12-05 13:40:00,14.19,14.19,14.15,14.18,36700.0,14.19,14.19,14.15,14.18,36700.0
2011-12-05 13:45:00,14.18,14.19,14.16,14.16,29400.0,14.18,14.19,14.16,14.16,29400.0
2011-12-05 13:50:00,14.16,14.17,14.11,14.12,68100.0,14.16,14.17,14.11,14.12,68100.0
2011-12-05 13:55:00,14.13,14.15,14.12,14.15,21600.0,14.13,14.15,14.12,14.15,21600.0
2011-12-05 14:00:00,14.15,14.16,14.14,14.15,30600.0,14.15,14.16,14.14,14.15,30600.0
2011-12-05 14:05:00,14.15,14.15,14.13,14.15,43100.0,14.15,14.15,14.13,14.15,43100.0
2011-12-05 14:10:00,14.15,14.15,14.13,14.13,19500.0,14.15,14.15,14.13,14.13,19500.0
2011-12-05 14:15:00,14.14,14.15,14.09,14.14,85900.0,14.14,14.15,14.09,14.14,85900.0
2011-12-05 14:20:00,14.14,14.15,14.12,14.13,14600.0,14.14,14.15,14.12,14.13,14600.0
2011-12-05 14:25:00,14.13,14.18,14.12,14.18,50400.0,14.13,14.18,14.12,14.18,50400.0
2011-12-05 14:30:00,14.18,14.18,14.14,14.15,9800.0,14.18,14.18,14.14,14.15,9800.0
2011-12-05 14:35:00,14.14,14.16,14.14,14.15,8200.0,14.14,14.16,14.14,14.15,8200.0
2011-12-05 14:40:00,14.16,14.17,14.13,14.13,19400.0,14.16,14.17,14.13,14.13,19400.0
2011-12-05 14:45:00,14.13,14.13,14.11,14.12,32700.0,14.13,14.13,14.11,14.12,32700.0
2011-12-05 14:50:00,14.13,14.15,14.12,14.14,23800.0,14.13,14.15,14.12,14.14,23800.0
2011-12-05 14:55:00,14.14,14.16,14.14,14.15,10300.0,14.14,14.16,14.14,14.15,10300.0
2011-12-05 15:00:00,14.16,14.16,14.13,14.15,29200.0,14.16,14.16,14.13,14.15,29200.0
2011-12-05 15:05:00,14.15,14.15,14.07,14.1,68700.0,14.15,14.15,14.07,14.1,68700.0
2011-12-05 15:10:00,14.1,14.12,14.09,14.09,33800.0,14.1,14.12,14.09,14.09,33800.0
2011-12-05 15:15:00,14.08,14.1,14.04,14.08,70900.0,14.08,14.1,14.04,14.08,70900.0
2011-12-05 15:20:00,14.08,14.12,14.08,14.12,23500.0,14.08,14.12,14.08,14.12,23500.0
2011-12-05 15:25:00,14.12,14.12,14.09,14.11,50700.0,14.12,14.12,14.09,14.11,50700.0
2011-12-05 15:30:00,14.1,14.15,14.1,14.15,48500.0,14.1,14.15,14.1,14.15,48500.0
2011-12-05 15:35:00,14.15,14.15,14.11,14.14,125600.0,14.15,14.15,14.11,14.14,125600.0
2011-12-05 15:40:00,14.13,14.14,14.1,14.11,50300.0,14.13,14.14,14.1,14.11,50300.0
2011-12-05 15:45:00,14.12,14.15,14.09,14.13,66300.0,14.12,14.15,14.09,14.13,66300.0
2011-12-05 15:50:00,14.13,14.16,14.11,14.15,65600.0,14.13,14.16,14.11,14.15,65600.0
2011-12-05 15:55:00,14.15,14.15,14.12,14.14,122800.0,14.15,14.15,14.12,14.14,122800.0
2011-12-06 09:30:00,14.2,14.2,14.05,14.15,17200.0,14.2,14.2,14.05,14.15,17200.0
2011-12-06 09:35:00,14.15,14.2,14.15,14.18,19300.0,14.15,14.2,14.15,14.18,19300.0
2011-12-06 09:40:00,14.16,14.17,14.07,14.1,8300.0,14.16,14.17,14.07,14.1,8300.0
2011-12-06 09:45:00,14.11,14.12,14.05,14.07,14700.0,14.11,14.12,14.05,14.07,14700.0
2011-12-06 09:50:00,14.07,14.08,14.02,14.07,13200.0,14.07,14.08,14.02,14.07,13200.0
2011-12-06 09:55:00,14.06,14.08,14.06,14.08,6100.0,14.06,14.08,14.06,14.08,6100.0
2011-12-06 10:00:00,14.08,14.12,14.08,14.11,10900.0,14.08,14.12,14.08,14.11,10900.0
2011-12-06 10:05:00,14.11,14.13,14.09,14.12,5800.0,14.11,14.13,14.09,14.12,5800.0
2011-12-06 10:10:00,14.12,14.14,14.09,14.14,9500.0,14.12,14.14,14.09,14.14,9500.0
2011-12-06 10:15:00,14.13,14.15,14.13,14.13,9300.0,14.13,14.15,14.13,14.13,9300.0
2011-12-06 10:20:00,14.12,14.13,14.11,14.12,24100.0,14.12,14.13,14.11,14.12,24100.0
2011-12-06 10:25:00,14.12,14.13,14.12,14.13,18700.0,14.12,14.13,14.12,14.13,18700.0
2011-12-06 10:30:00,14.13,14.13,14.11,14.12,21400.0,14.13,14.13,14.11,14.12,21400.0
2011-12-06 10:35:00,14.11,14.13,14.1,14.12,17200.0,14.11,14.13,14.1,14.12,17200.0
2011-12-06 10:40:00,14.13,14.13,14.08,14.09,10500.0,14.13,14.13,14.08,14.09,10500.0
2011-12-06 10:45:00,14.09,14.09,14.06,14.09,17500.0,14.09,14.09,14.06,14.09,17500.0
2011-12-06 10:50:00,14.09,14.09,14.02,14.03,26700.0,14.09,14.09,14.02,14.03,26700.0
2011-12-06 10:55:00,14.02,14.03,13.99,14.0,25200.0,14.02,14.03,13.99,14.0,25200.0
2011-12-06 11:00:00,14.01,14.04,14.01,14.04,8500.0,14.01,14.04,14.01,14.04,8500.0
2011-12-06 11:05:00,14.03,14.06,14.03,14.03,8500.0,14.03,14.06,14.03,14.03,8500.0
2011-12-06 11:10:00,14.03,14.06,14.02,14.06,7000.0,14.03,14.06,14.02,14.06,7000.0
2011-12-06 11:15:00,14.06,14.06,14.04,14.04,3300.0,14.06,14.06,14.04,14.04,3300.0
2011-12-06 11:20:00,14.04,14.08,14.04,14.08,6400.0,14.04,14.08,14.04,14.08,6400.0
2011-12-06 11:25:00,14.07,14.09,14.06,14.07,4900.0,14.07,14.09,14.06,14.07,4900.0
2011-12-06 11:30:00,14.06,14.09,14.06,14.07,8200.0,14.06,14.09,14.06,14.07,8200.0
2011-12-06 11:35:00,14.06,14.07,14.05,14.07,13400.0,14.06,14.07,14.05,14.07,13400.0
2011-12-06 11:40:00,14.06,14.09,14.06,14.09,12800.0,14.06,14.09,14.06,14.09,12800.0
2011-12-06 11:45:00,14.08,14.09,14.07,14.07,3100.0,14.08,14.09,14.07,14.07,3100.0
2011-12-06 11:50:00,14.07,14.09,14.07,14.09,5500.0,14.07,14.09,14.07,14.09,5500.0
2011-12-06 11:55:00,14.1,14.13,14.1,14.12,11500.0,14.1,14.13,14.1,14.12,11500.0
2011-12-06 12:00:00,14.11,14.12,14.1,14.11,6900.0,14.11,14.12,14.1,14.11,6900.0
2011-12-06 12:05:00,14.1,14.11,14.07,14.11,10500.0,14.1,14.11,14.07,14.11,10500.0
2011-12-06 12:10:00,14.1,14.13,14.1,14.12,11000.0,14.1,14.13,14.1,14.12,11000.0
2011-12-06 12:15:00,14.12,14.13,14.11,14.13,9700.0,14.12,14.13,14.11,14.13,9700.0
2011-12-06 12:20:00,14.12,14.13,14.1,14.11,13300.0,14.12,14.13,14.1,14.11,13300.0
2011-12-06 12:25:00,14.11,14.13,14.11,14.13,5300.0,14.11,14.13,14.11,14.13,5300.0
2011-12-06 12:30:00,14.12,14.13,14.11,14.11,5300.0,14.12,14.13,14.11,14.11,5300.0
2011-12-06 12:35:00,14.12,14.16,14.11,14.15,8700.0,14.12,14.16,14.11,14.15,8700.0
2011-12-06 12:40:00,14.16,14.16,14.15,14.15,7500.0,14.16,14.16,14.15,14.15,7500.0
2011-12-06 12:45:00,14.15,14.16,14.15,14.15,2100.0,14.15,14.16,14.15,14.15,2100.0
2011-12-06 12:50:00,14.15,14.18,14.15,14.17,13600.0,14.15,14.18,14.15,14.17,13600.0
2011-12-06 12:55:00,14.16,14.17,14.16,14.16,800.0,14.16,14.17,14.16,14.16,800.0
2011-12-06 13:00:00,14.17,14.17,14.16,14.16,2400.0,14.17,14.17,14.16,14.16,2400.0
2011-12-06 13:05:00,14.17,14.17,14.16,14.16,1700.0,14.17,14.17,14.16,14.16,1700.0
2011-12-06 13:10:00,14.16,14.18,14.14,14.18,20100.0,14.16,14.18,14.14,14.18,20100.0
2011-12-06 13:15:00,14.18,14.25,14.18,14.22,27800.0,14.18,14.25,14.18,14.22,27800.0
2011-12-06 13:20:00,14.23,14.23,14.19,14.2,48600.0,14.23,14.23,14.19,14.2,48600.0
2011-12-06 13:25:00,14.21,14.22,14.21,14.22,7100.0,14.21,14.22,14.21,14.22,7100.0
2011-12-06 13:30:00,14.22,14.26,14.22,14.26,12500.0,14.22,14.26,14.22,14.26,12500.0
2011-12-06 13:35:00,14.26,14.28,14.25,14.28,9600.0,14.26,14.28,14.25,14.28,9600.0
2011-12-06 13:40:00,14.28,14.28,14.26,14.27,16600.0,14.28,14.28,14.26,14.27,16600.0
2011-12-06 13:45:00,14.26,14.28,14.26,14.27,13800.0,14.26,14.28,14.26,14.27,13800.0
2011-12-06 13:50:00,14.28,14.33,14.27,14.31,77500.0,14.28,14.33,14.27,14.31,77500.0
2011-12-06 13:55:00,14.3,14.3,14.28,14.3,32600.0,14.3,14.3,14.28,14.3,32600.0
2011-12-06 14:00:00,14.29,14.31,14.28,14.31,64400.0,14.29,14.31,14.28,14.31,64400.0
2011-12-06 14:05:00,14.31,14.33,14.29,14.32,29900.0,14.31,14.33,14.29,14.32,29900.0
2011-12-06 14:10:00,14.31,14.32,14.31,14.31,6500.0,14.31,14.32,14.31,14.31,6500.0
2011-12-06 14:15:00,14.31,14.35,14.31,14.34,24700.0,14.31,14.35,14.31,14.34,24700.0
2011-12-06 14:20:00,14.34,14.35,14.33,14.34,40700.0,14.34,14.35,14.33,14.34,40700.0
2011-12-06 14:25:00,14.34,14.37,14.34,14.36,49300.0,14.34,14.37,14.34,14.36,49300.0
2011-12-06 14:30:00,14.35,14.38,14.35,14.35,41500.0,14.35,14.38,14.35,14.35,41500.0
2011-12-06 14:35:00,14.35,14.4,14.35,14.4,19100.0,14.35,14.4,14.35,14.4,19100.0
2011-12-06 14:40:00,14.4,14.49,14.4,14.48,68800.0,14.4,14.49,14.4,14.48,68800.0
2011-12-06 14:45:00,14.48,14.52,14.46,14.51,40900.0,14.48,14.52,14.46,14.51,40900.0
2011-12-06 14:50:00,14.51,14.53,14.46,14.46,64300.0,14.51,14.53,14.46,14.46,64300.0
2011-12-06 14:55:00,14.47,14.47,14.43,14.45,31600.0,14.47,14.47,14.43,14.45,31600.0
2011-12-06 15:00:00,14.45,14.45,14.43,14.44,15600.0,14.45,14.45,14.43,14.44,15600.0
2011-12-06 15:05:00,14.44,14.44,14.39,14.39,15800.0,14.44,14.44,14.39,14.39,15800.0
2011-12-06 15:10:00,14.39,14.43,14.39,14.41,44200.0,14.39,14.43,14.39,14.41,44200.0
2011-12-06 15:15:00,14.41,14.42,14.36,14.36,16100.0,14.41,14.42,14.36,14.36,16100.0
2011-12-06 15:20:00,14.37,14.37,14.33,14.35,26500.0,14.37,14.37,14.33,14.35,26500.0
2011-12-06 15:25:00,14.35,14.35,14.26,14.26,28500.0,14.35,14.35,14.26,14.26,28500.0
2011-12-06 15:30:00,14.26,14.27,14.22,14.26,60000.0,14.26,14.27,14.22,14.26,60000.0
2011-12-06 15:35:00,14.26,14.28,14.26,14.27,23900.0,14.26,14.28,14.26,14.27,23900.0
2011-12-06 15:40:00,14.27,14.32,14.26,14.29,50000.0,14.27,14.32,14.26,14.29,50000.0
2011-12-06 15:45:00,14.29,14.32,14.28,14.31,70700.0,14.29,14.32,14.28,14.31,70700.0
2011-12-06 15:50:00,14.3,14.3,14.26,14.29,57400.0,14.3,14.3,14.26,14.29,57400.0
2011-12-06 15:55:00,14.28,14.29,14.24,14.26,100200.0,14.28,14.29,14.24,14.26,100200.0
2011-12-07 09:30:00,14.18,14.18,14.02,14.05,6200.0,14.18,14.18,14.02,14.05,6200.0
2011-12-07 09:35:00,14.06,14.06,14.03,14.04,1700.0,14.06,14.06,14.03,14.04,1700.0
2011-12-07 09:40:00,14.03,14.03,14.0,14.02,5900.0,14.03,14.03,14.0,14.02,5900.0
2011-12-07 09:45:00,14.02,14.05,14.01,14.04,11700.0,14.02,14.05,14.01,14.04,11700.0
2011-12-07 09:50:00,14.04,14.12,14.03,14.09,22800.0,14.04,14.12,14.03,14.09,22800.0
2011-12-07 09:55:00,14.08,14.09,14.02,14.09,9000.0,14.08,14.09,14.02,14.09,9000.0
2011-12-07 10:00:00,14.09,14.09,14.01,14.02,12000.0,14.09,14.09,14.01,14.02,12000.0
2011-12-07 10:05:00,14.01,14.02,13.96,13.96,15700.0,14.01,14.02,13.96,13.96,15700.0
2011-12-07 10:10:00,13.97,14.03,13.97,14.03,9900.0,13.97,14.03,13.97,14.03,9900.0
2011-12-07 10:15:00,14.02,14.04,14.0,14.0,5000.0,14.02,14.04,14.0,14.0,5000.0
2011-12-07 10:20:00,13.99,14.01,13.92,13.97,21200.0,13.99,14.01,13.92,13.97,21200.0
2011-12-07 10:25:00,13.96,13.98,13.93,13.97,10300.0,13.96,13.98,13.93,13.97,10300.0
2011-12-07 10:30:00,13.96,13.97,13.92,13.95,7800.0,13.96,13.97,13.92,13.95,7800.0
2011-12-07 10:35:00,13.94,13.98,13.92,13.96,12300.0,13.94,13.98,13.92,13.96,12300.0
2011-12-07 10:40:00,13.97,14.01,13.96,14.0,3500.0,13.97,14.01,13.96,14.0,3500.0
2011-12-07 10:45:00,14.01,14.06,14.0,14.06,6700.0,14.01,14.06,14.0,14.06,6700.0
2011-12-07 10:50:00,14.06,14.06,14.03,14.05,13700.0,14.06,14.06,14.03,14.05,13700.0
2011-12-07 10:55:00,14.04,14.07,13.98,14.07,18200.0,14.04,14.07,13.98,14.07,18200.0
2011-12-07 11:00:00,14.07,14.1,14.06,14.1,8500.0,14.07,14.1,14.06,14.1,8500.0
2011-12-07 11:05:00,14.09,14.12,14.07,14.08,26300.0,14.09,14.12,14.07,14.08,26300.0
2011-12-07 11:10:00,14.08,14.08,14.03,14.05,29500.0,14.08,14.08,14.03,14.05,29500.0
2011-12-07 11:15:00,14.05,14.06,14.03,14.06,36200.0,14.05,14.06,14.03,14.06,36200.0
2011-12-07 11:20:00,14.06,14.14,14.06,14.12,9700.0,14.06,14.14,14.06,14.12,9700.0
2011-12-07 11:25:00,14.13,14.14,14.1,14.11,4500.0,14.13,14.14,14.1,14.11,4500.0
2011-12-07 11:30:00,14.13,14.19,14.13,14.18,9800.0,14.13,14.19,14.13,14.18,9800.0
2011-12-07 11:35:00,14.19,14.22,14.18,14.19,6000.0,14.19,14.22,14.18,14.19,6000.0
2011-12-07 11:40:00,14.19,14.2,14.16,14.16,5100.0,14.19,14.2,14.16,14.16,5100.0
2011-12-07 11:45:00,14.16,14.16,14.12,14.12,2400.0,14.16,14.16,14.12,14.12,2400.0
2011-12-07 11:50:00,14.12,14.14,14.12,14.13,4100.0,14.12,14.14,14.12,14.13,4100.0
2011-12-07 11:55:00,14.13,14.14,14.12,14.14,2100.0,14.13,14.14,14.12,14.14,2100.0
2011-12-07 12:00:00,14.15,14.18,14.14,14.14,19200.0,14.15,14.18,14.14,14.14,19200.0
2011-12-07 12:05:00,14.14,14.14,14.12,14.12,3200.0,14.14,14.14,14.12,14.12,3200.0
2011-12-07 12:10:00,14.13,14.13,14.07,14.07,3800.0,14.13,14.13,14.07,14.07,3800.0
2011-12-07 12:15:00,14.08,14.1,14.08,14.08,5400.0,14.08,14.1,14.08,14.08,5400.0
2011-12-07 12:20:00,14.09,14.09,14.09,14.09,1000.0,14.09,14.09,14.09,14.09,1000.0
2011-12-07 12:25:00,14.1,14.15,14.09,14.14,7600.0,14.1,14.15,14.09,14.14,7600.0
2011-12-07 12:30:00,14.14,14.16,14.13,14.15,2300.0,14.14,14.16,14.13,14.15,2300.0
2011-12-07 12:35:00,14.15,14.17,14.14,14.16,3200.0,14.15,14.17,14.14,14.16,3200.0
2011-12-07 12:40:00,14.15,14.17,14.15,14.17,2100.0,14.15,14.17,14.15,14.17,2100.0
2011-12-07 12:45:00,14.18,14.19,14.16,14.16,5100.0,14.18,14.19,14.16,14.16,5100.0
2011-12-07 12:50:00,14.16,14.2,14.16,14.17,9600.0,14.16,14.2,14.16,14.17,9600.0
2011-12-07 12:55:00,14.17,14.19,14.16,14.16,4200.0,14.17,14.19,14.16,14.16,4200.0
2011-12-07 13:00:00,14.17,14.17,14.15,14.15,2800.0,14.17,14.17,14.15,14.15,2800.0
2011-12-07 13:05:00,14.15,14.15,14.13,14.13,3600.0,14.15,14.15,14.13,14.13,3600.0
2011-12-07 13:10:00,14.13,14.13,14.1,14.12,5400.0,14.13,14.13,14.1,14.12,5400.0
2011-12-07 13:15:00,14.13,14.14,14.12,14.13,9300.0,14.13,14.14,14.12,14.13,9300.0
2011-12-07 13:20:00,14.12,14.12,14.11,14.11,2600.0,14.12,14.12,14.11,14.11,2600.0
2011-12-07 13:25:00,14.12,14.13,14.11,14.12,3700.0,14.12,14.13,14.11,14.12,3700.0
2011-12-07 13:30:00,14.12,14.12,14.07,14.09,17300.0,14.12,14.12,14.07,14.09,17300.0
2011-12-07 13:35:00,14.09,14.11,14.09,14.1,3700.0,14.09,14.11,14.09,14.1,3700.0
2011-12-07 13:40:00,14.1,14.1,14.07,14.07,7500.0,14.1,14.1,14.07,14.07,7500.0
2011-12-07 13:45:00,14.06,14.09,14.05,14.08,20800.0,14.06,14.09,14.05,14.08,20800.0
2011-12-07 13:50:00,14.08,14.09,14.06,14.08,6400.0,14.08,14.09,14.06,14.08,6400.0
2011-12-07 13:55:00,14.08,14.08,14.06,14.06,3800.0,14.08,14.08,14.06,14.06,3800.0
2011-12-07 14:00:00,14.07,14.08,14.04,14.06,12500.0,14.07,14.08,14.04,14.06,12500.0
2011-12-07 14:05:00,14.06,14.07,14.02,14.04,38000.0,14.06,14.07,14.02,14.04,38000.0
2011-12-07 14:10:00,14.04,14.06,14.04,14.05,17900.0,14.04,14.06,14.04,14.05,17900.0
2011-12-07 14:15:00,14.05,14.06,14.03,14.03,4600.0,14.05,14.06,14.03,14.03,4600.0
2011-12-07 14:20:00,14.04,14.06,14.03,14.06,7600.0,14.04,14.06,14.03,14.06,7600.0
2011-12-07 14:25:00,14.06,14.11,14.06,14.11,11800.0,14.06,14.11,14.06,14.11,11800.0
2011-12-07 14:30:00,14.11,14.11,14.07,14.09,7000.0,14.11,14.11,14.07,14.09,7000.0
2011-12-07 14:35:00,14.09,14.09,14.06,14.08,11300.0,14.09,14.09,14.06,14.08,11300.0
2011-12-07 14:40:00,14.08,14.09,14.03,14.04,7700.0,14.08,14.09,14.03,14.04,7700.0
2011-12-07 14:45:00,14.05,14.07,14.03,14.04,10900.0,14.05,14.07,14.03,14.04,10900.0
2011-12-07 14:50:00,14.03,14.05,14.03,14.04,8300.0,14.03,14.05,14.03,14.04,8300.0
2011-12-07 14:55:00,14.04,14.06,14.04,14.06,4900.0,14.04,14.06,14.04,14.06,4900.0
2011-12-07 15:00:00,14.05,14.07,14.05,14.07,9400.0,14.05,14.07,14.05,14.07,9400.0
2011-12-07 15:05:00,14.06,14.07,14.06,14.06,2900.0,14.06,14.07,14.06,14.06,2900.0
2011-12-07 15:10:00,14.06,14.06,14.04,14.05,11700.0,14.06,14.06,14.04,14.05,11700.0
2011-12-07 15:15:00,14.05,14.12,14.05,14.09,32100.0,14.05,14.12,14.05,14.09,32100.0
2011-12-07 15:20:00,14.1,14.14,14.09,14.12,19200.0,14.1,14.14,14.09,14.12,19200.0
2011-12-07 15:25:00,14.12,14.14,14.11,14.12,8200.0,14.12,14.14,14.11,14.12,8200.0
2011-12-07 15:30:00,14.11,14.14,14.08,14.09,26800.0,14.11,14.14,14.08,14.09,26800.0
2011-12-07 15:35:00,14.09,14.14,14.08,14.12,29600.0,14.09,14.14,14.08,14.12,29600.0
2011-12-07 15:40:00,14.13,14.21,14.13,14.18,27000.0,14.13,14.21,14.13,14.18,27000.0
2011-12-07 15:45:00,14.18,14.2,14.16,14.19,32200.0,14.18,14.2,14.16,14.19,32200.0
2011-12-07 15:50:00,14.2,14.22,14.19,14.22,78600.0,14.2,14.22,14.19,14.22,78600.0
2011-12-07 15:55:00,14.22,14.22,14.17,14.18,58100.0,14.22,14.22,14.17,14.18,58100.0
2011-12-08 09:30:00,14.08,14.08,13.92,13.92,10100.0,14.08,14.08,13.92,13.92,10100.0
2011-12-08 09:35:00,13.99,14.05,13.98,14.05,8100.0,13.99,14.05,13.98,14.05,8100.0
2011-12-08 09:40:00,14.07,14.07,14.01,14.02,3100.0,14.07,14.07,14.01,14.02,3100.0
2011-12-08 09:45:00,14.01,14.08,14.0,14.06,9400.0,14.01,14.08,14.0,14.06,9400.0
2011-12-08 09:50:00,14.06,14.06,14.01,14.02,4800.0,14.06,14.06,14.01,14.02,4800.0
2011-12-08 09:55:00,14.02,14.04,14.01,14.02,12800.0,14.02,14.04,14.01,14.02,12800.0
2011-12-08 10:00:00,14.02,14.05,14.0,14.0,29200.0,14.02,14.05,14.0,14.0,29200.0
2011-12-08 10:05:00,13.99,14.04,13.98,13.99,29100.0,13.99,14.04,13.98,13.99,29100.0
2011-12-08 10:10:00,13.99,14.04,13.99,14.04,4400.0,13.99,14.04,13.99,14.04,4400.0
2011-12-08 10:15:00,14.04,14.04,13.97,13.98,7000.0,14.04,14.04,13.97,13.98,7000.0
2011-12-08 10:20:00,13.97,14.04,13.97,14.02,14700.0,13.97,14.04,13.97,14.02,14700.0
2011-12-08 10:25:00,14.01,14.04,13.97,14.03,25400.0,14.01,14.04,13.97,14.03,25400.0
2011-12-08 10:30:00,14.04,14.08,14.01,14.08,30200.0,14.04,14.08,14.01,14.08,30200.0
2011-12-08 10:35:00,14.08,14.16,14.07,14.14,23200.0,14.08,14.16,14.07,14.14,23200.0
2011-12-08 10:40:00,14.14,14.15,14.14,14.14,7600.0,14.14,14.15,14.14,14.14,7600.0
2011-12-08 10:45:00,14.15,14.17,14.14,14.14,15200.0,14.15,14.17,14.14,14.14,15200.0
2011-12-08 10:50:00,14.14,14.16,14.12,14.12,15300.0,14.14,14.16,14.12,14.12,15300.0
2011-12-08 10:55:00,14.11,14.12,14.06,14.06,4600.0,14.11,14.12,14.06,14.06,4600.0
2011-12-08 11:00:00,14.05,14.09,14.04,14.08,8500.0,14.05,14.09,14.04,14.08,8500.0
2011-12-08 11:05:00,14.07,14.1,14.02,14.02,5700.0,14.07,14.1,14.02,14.02,5700.0
2011-12-08 11:10:00,14.02,14.04,14.02,14.02,4700.0,14.02,14.04,14.02,14.02,4700.0
2011-12-08 11:15:00,14.01,14.04,14.0,14.04,6000.0,14.01,14.04,14.0,14.04,6000.0
2011-12-08 11:20:00,14.05,14.09,14.04,14.08,3500.0,14.05,14.09,14.04,14.08,3500.0
2011-12-08 11:25:00,14.08,14.08,14.08,14.08,600.0,14.08,14.08,14.08,14.08,600.0
2011-12-08 11:30:00,14.04,14.07,14.04,14.06,3000.0,14.04,14.07,14.04,14.06,3000.0
2011-12-08 11:35:00,14.06,14.07,14.0,14.01,3500.0,14.06,14.07,14.0,14.01,3500.0
2011-12-08 11:40:00,14.02,14.07,14.01,14.07,7700.0,14.02,14.07,14.01,14.07,7700.0
2011-12-08 11:45:00,14.07,14.09,14.05,14.06,10700.0,14.07,14.09,14.05,14.06,10700.0
2011-12-08 11:50:00,14.05,14.05,14.03,14.05,8500.0,14.05,14.05,14.03,14.05,8500.0
2011-12-08 11:55:00,14.05,14.05,14.02,14.03,5000.0,14.05,14.05,14.02,14.03,5000.0
2011-12-08 12:00:00,14.03,14.04,13.98,13.99,11300.0,14.03,14.04,13.98,13.99,11300.0
2011-12-08 12:05:00,14.0,14.04,13.99,14.04,7500.0,14.0,14.04,13.99,14.04,7500.0
2011-12-08 12:10:00,14.04,14.05,14.02,14.03,3400.0,14.04,14.05,14.02,14.03,3400.0
2011-12-08 12:15:00,14.03,14.06,14.03,14.05,4100.0,14.03,14.06,14.03,14.05,4100.0
2011-12-08 12:20:00,14.05,14.05,14.03,14.04,4000.0,14.05,14.05,14.03,14.04,4000.0
2011-12-08 12:25:00,14.04,14.06,13.99,14.01,9200.0,14.04,14.06,13.99,14.01,9200.0
2011-12-08 12:30:00,14.01,14.03,14.01,14.01,4200.0,14.01,14.03,14.01,14.01,4200.0
2011-12-08 12:35:00,14.02,14.03,13.98,13.98,5800.0,14.02,14.03,13.98,13.98,5800.0
2011-12-08 12:40:00,13.98,13.99,13.97,13.99,2500.0,13.98,13.99,13.97,13.99,2500.0
2011-12-08 12:45:00,13.98,13.98,13.95,13.97,3000.0,13.98,13.98,13.95,13.97,3000.0
2011-12-08 12:50:00,13.98,13.99,13.97,13.97,7600.0,13.98,13.99,13.97,13.97,7600.0
2011-12-08 12:55:00,13.96,13.97,13.96,13.96,600.0,13.96,13.97,13.96,13.96,600.0
2011-12-08 13:00:00,13.96,13.97,13.91,13.92,9300.0,13.96,13.97,13.91,13.92,9300.0
2011-12-08 13:05:00,13.91,13.91,13.89,13.9,24000.0,13.91,13.91,13.89,13.9,24000.0
2011-12-08 13:10:00,13.9,13.9,13.86,13.89,15000.0,13.9,13.9,13.86,13.89,15000.0
2011-12-08 13:15:00,13.88,13.92,13.88,13.92,10000.0,13.88,13.92,13.88,13.92,10000.0
2011-12-08 13:20:00,13.91,13.92,13.88,13.92,12500.0,13.91,13.92,13.88,13.92,12500.0
2011-12-08 13:25:00,13.92,13.93,13.91,13.92,10700.0,13.92,13.93,13.91,13.92,10700.0
2011-12-08 13:30:00,13.91,13.91,13.87,13.88,4600.0,13.91,13.91,13.87,13.88,4600.0
2011-12-08 13:35:00,13.87,13.9,13.87,13.89,5800.0,13.87,13.9,13.87,13.89,5800.0
2011-12-08 13:40:00,13.89,13.92,13.89,13.9,3400.0,13.89,13.92,13.89,13.9,3400.0
2011-12-08 13:45:00,13.89,13.9,13.85,13.86,5200.0,13.89,13.9,13.85,13.86,5200.0
2011-12-08 13:50:00,13.86,13.87,13.85,13.86,8200.0,13.86,13.87,13.85,13.86,8200.0
2011-12-08 13:55:00,13.87,13.88,13.86,13.88,5200.0,13.87,13.88,13.86,13.88,5200.0
2011-12-08 14:00:00,13.88,13.88,13.85,13.86,5700.0,13.88,13.88,13.85,13.86,5700.0
2011-12-08 14:05:00,13.87,13.91,13.85,13.89,26100.0,13.87,13.91,13.85,13.89,26100.0
2011-12-08 14:10:00,13.89,13.9,13.88,13.89,6500.0,13.89,13.9,13.88,13.89,6500.0
2011-12-08 14:15:00,13.89,13.91,13.88,13.9,4100.0,13.89,13.91,13.88,13.9,4100.0
2011-12-08 14:20:00,13.9,13.9,13.86,13.87,5500.0,13.9,13.9,13.86,13.87,5500.0
2011-12-08 14:25:00,13.87,13.88,13.84,13.86,7700.0,13.87,13.88,13.84,13.86,7700.0
2011-12-08 14:30:00,13.86,13.86,13.83,13.85,9400.0,13.86,13.86,13.83,13.85,9400.0
2011-12-08 14:35:00,13.85,13.85,13.83,13.83,6200.0,13.85,13.85,13.83,13.83,6200.0
2011-12-08 14:40:00,13.84,13.84,13.79,13.82,8900.0,13.84,13.84,13.79,13.82,8900.0
2011-12-08 14:45:00,13.82,13.85,13.82,13.85,5900.0,13.82,13.85,13.82,13.85,5900.0
2011-12-08 14:50:00,13.85,13.85,13.78,13.78,8400.0,13.85,13.85,13.78,13.78,8400.0
2011-12-08 14:55:00,13.79,13.81,13.79,13.81,4700.0,13.79,13.81,13.79,13.81,4700.0
2011-12-08 15:00:00,13.81,13.82,13.8,13.82,12200.0,13.81,13.82,13.8,13.82,12200.0
2011-12-08 15:05:00,13.81,13.82,13.78,13.8,14500.0,13.81,13.82,13.78,13.8,14500.0
2011-12-08 15:10:00,13.8,13.83,13.79,13.83,27200.0,13.8,13.83,13.79,13.83,27200.0
2011-12-08 15:15:00,13.82,13.88,13.82,13.88,28200.0,13.82,13.88,13.82,13.88,28200.0
2011-12-08 15:20:00,13.88,13.88,13.8,13.8,13500.0,13.88,13.88,13.8,13.8,13500.0
2011-12-08 15:25:00,13.81,13.85,13.8,13.81,29100.0,13.81,13.85,13.8,13.81,29100.0
2011-12-08 15:30:00,13.81,13.88,13.8,13.85,42300.0,13.81,13.88,13.8,13.85,42300.0
2011-12-08 15:35:00,13.85,13.87,13.84,13.84,54800.0,13.85,13.87,13.84,13.84,54800.0
2011-12-08 15:40:00,13.84,13.85,13.79,13.82,114700.0,13.84,13.85,13.79,13.82,114700.0
2011-12-08 15:45:00,13.81,13.83,13.74,13.78,58200.0,13.81,13.83,13.74,13.78,58200.0
2011-12-08 15:50:00,13.79,13.81,13.76,13.78,81000.0,13.79,13.81,13.76,13.78,81000.0
2011-12-08 15:55:00,13.79,13.79,13.75,13.77,155100.0,13.79,13.79,13.75,13.77,155100.0
2011-12-09 09:30:00,13.77,14.01,13.76,13.84,12400.0,13.77,14.01,13.76,13.84,12400.0
2011-12-09 09:35:00,13.86,13.88,13.85,13.88,1200.0,13.86,13.88,13.85,13.88,1200.0
2011-12-09 09:40:00,13.86,13.86,13.78,13.82,2800.0,13.86,13.86,13.78,13.82,2800.0
2011-12-09 09:45:00,13.82,13.85,13.82,13.83,4800.0,13.82,13.85,13.82,13.83,4800.0
2011-12-09 09:50:00,13.84,13.9,13.84,13.9,4300.0,13.84,13.9,13.84,13.9,4300.0
2011-12-09 09:55:00,13.91,13.91,13.85,13.86,5200.0,13.91,13.91,13.85,13.86,5200.0
2011-12-09 10:00:00,13.85,13.9,13.85,13.9,15400.0,13.85,13.9,13.85,13.9,15400.0
2011-12-09 10:05:00,13.91,13.92,13.89,13.92,10700.0,13.91,13.92,13.89,13.92,10700.0
2011-12-09 10:10:00,13.94,13.96,13.91,13.92,11100.0,13.94,13.96,13.91,13.92,11100.0
2011-12-09 10:15:00,13.91,13.92,13.87,13.92,6800.0,13.91,13.92,13.87,13.92,6800.0
2011-12-09 10:20:00,13.92,13.93,13.9,13.92,6500.0,13.92,13.93,13.9,13.92,6500.0
2011-12-09 10:25:00,13.93,13.93,13.88,13.91,17900.0,13.93,13.93,13.88,13.91,17900.0
2011-12-09 10:30:00,13.9,13.92,13.87,13.92,14900.0,13.9,13.92,13.87,13.92,14900.0
2011-12-09 10:35:00,13.93,13.93,13.89,13.92,9700.0,13.93,13.93,13.89,13.92,9700.0
2011-12-09 10:40:00,13.92,14.0,13.92,13.97,38000.0,13.92,14.0,13.92,13.97,38000.0
2011-12-09 10:45:00,13.97,13.99,13.97,13.99,13200.0,13.97,13.99,13.97,13.99,13200.0
2011-12-09 10:50:00,14.0,14.05,13.98,14.03,17500.0,14.0,14.05,13.98,14.03,17500.0
2011-12-09 10:55:00,14.03,14.06,14.0,14.02,16700.0,14.03,14.06,14.0,14.02,16700.0
2011-12-09 11:00:00,14.02,14.06,14.02,14.05,10000.0,14.02,14.06,14.02,14.05,10000.0
2011-12-09 11:05:00,14.05,14.07,14.05,14.06,18800.0,14.05,14.07,14.05,14.06,18800.0
2011-12-09 11:10:00,14.06,14.07,14.03,14.05,6900.0,14.06,14.07,14.03,14.05,6900.0
2011-12-09 11:15:00,14.05,14.07,14.04,14.06,12000.0,14.05,14.07,14.04,14.06,12000.0
2011-12-09 11:20:00,14.06,14.07,14.05,14.05,3300.0,14.06,14.07,14.05,14.05,3300.0
2011-12-09 11:25:00,14.05,14.08,14.05,14.08,10100.0,14.05,14.08,14.05,14.08,10100.0
2011-12-09 11:30:00,14.09,14.11,14.08,14.11,8900.0,14.09,14.11,14.08,14.11,8900.0
2011-12-09 11:35:00,14.11,14.11,14.09,14.1,5800.0,14.11,14.11,14.09,14.1,5800.0
2011-12-09 11:40:00,14.1,14.12,14.09,14.11,10400.0,14.1,14.12,14.09,14.11,10400.0
2011-12-09 11:45:00,14.11,14.11,14.09,14.1,7800.0,14.11,14.11,14.09,14.1,7800.0
2011-12-09 11:50:00,14.09,14.11,14.09,14.1,9000.0,14.09,14.11,14.09,14.1,9000.0
2011-12-09 11:55:00,14.1,14.1,14.09,14.09,3200.0,14.1,14.1,14.09,14.09,3200.0
2011-12-09 12:00:00,14.09,14.1,14.08,14.09,12700.0,14.09,14.1,14.08,14.09,12700.0
2011-12-09 12:05:00,14.09,14.1,14.08,14.09,6100.0,14.09,14.1,14.08,14.09,6100.0
2011-12-09 12:10:00,14.09,14.1,14.08,14.1,9200.0,14.09,14.1,14.08,14.1,9200.0
2011-12-09 12:15:00,14.09,14.12,14.09,14.12,2700.0,14.09,14.12,14.09,14.12,2700.0
2011-12-09 12:20:00,14.11,14.12,14.09,14.1,4600.0,14.11,14.12,14.09,14.1,4600.0
2011-12-09 12:25:00,14.09,14.1,14.08,14.08,2400.0,14.09,14.1,14.08,14.08,2400.0
2011-12-09 12:30:00,14.08,14.11,14.08,14.1,10400.0,14.08,14.11,14.08,14.1,10400.0
2011-12-09 12:35:00,14.11,14.12,14.1,14.11,6000.0,14.11,14.12,14.1,14.11,6000.0
2011-12-09 12:40:00,14.11,14.15,14.1,14.14,17100.0,14.11,14.15,14.1,14.14,17100.0
2011-12-09 12:45:00,14.15,14.15,14.14,14.14,5800.0,14.15,14.15,14.14,14.14,5800.0
2011-12-09 12:50:00,14.14,14.15,14.13,14.13,2800.0,14.14,14.15,14.13,14.13,2800.0
2011-12-09 12:55:00,14.13,14.16,14.13,14.14,16100.0,14.13,14.16,14.13,14.14,16100.0
2011-12-09 13:00:00,14.15,14.16,14.15,14.16,6300.0,14.15,14.16,14.15,14.16,6300.0
2011-12-09 13:05:00,14.16,14.16,14.14,14.14,6800.0,14.16,14.16,14.14,14.14,6800.0
2011-12-09 13:10:00,14.14,14.15,14.14,14.15,1200.0,14.14,14.15,14.14,14.15,1200.0
2011-12-09 13:15:00,14.14,14.15,14.14,14.15,8300.0,14.14,14.15,14.14,14.15,8300.0
2011-12-09 13:20:00,14.15,14.17,14.15,14.17,4200.0,14.15,14.17,14.15,14.17,4200.0
2011-12-09 13:25:00,14.17,14.19,14.17,14.18,12800.0,14.17,14.19,14.17,14.18,12800.0
2011-12-09 13:30:00,14.19,14.21,14.19,14.21,18400.0,14.19,14.21,14.19,14.21,18400.0
2011-12-09 13:35:00,14.2,14.2,14.19,14.19,9600.0,14.2,14.2,14.19,14.19,9600.0
2011-12-09 13:40:00,14.19,14.2,14.18,14.18,12700.0,14.19,14.2,14.18,14.18,12700.0
2011-12-09 13:45:00,14.18,14.18,14.17,14.17,1800.0,14.18,14.18,14.17,14.17,1800.0
2011-12-09 13:50:00,14.18,14.18,14.15,14.15,6800.0,14.18,14.18,14.15,14.15,6800.0
2011-12-09 13:55:00,14.16,14.17,14.16,14.17,6300.0,14.16,14.17,14.16,14.17,6300.0
2011-12-09 14:00:00,14.17,14.19,14.16,14.18,4800.0,14.17,14.19,14.16,14.18,4800.0
2011-12-09 14:05:00,14.18,14.19,14.17,14.17,8100.0,14.18,14.19,14.17,14.17,8100.0
2011-12-09 14:10:00,14.17,14.18,14.15,14.15,8500.0,14.17,14.18,14.15,14.15,8500.0
2011-12-09 14:15:00,14.16,14.17,14.15,14.16,10600.0,14.16,14.17,14.15,14.16,10600.0
2011-12-09 14:20:00,14.15,14.16,14.13,14.15,9600.0,14.15,14.16,14.13,14.15,9600.0
2011-12-09 14:25:00,14.15,14.19,14.14,14.18,18700.0,14.15,14.19,14.14,14.18,18700.0
2011-12-09 14:30:00,14.18,14.19,14.17,14.19,3400.0,14.18,14.19,14.17,14.19,3400.0
2011-12-09 14:35:00,14.19,14.19,14.18,14.19,4000.0,14.19,14.19,14.18,14.19,4000.0
2011-12-09 14:40:00,14.19,14.21,14.18,14.21,18900.0,14.19,14.21,14.18,14.21,18900.0
2011-12-09 14:45:00,14.2,14.21,14.2,14.21,9800.0,14.2,14.21,14.2,14.21,9800.0
2011-12-09 14:50:00,14.21,14.21,14.2,14.21,5100.0,14.21,14.21,14.2,14.21,5100.0
2011-12-09 14:55:00,14.21,14.21,14.16,14.17,29900.0,14.21,14.21,14.16,14.17,29900.0
2011-12-09 15:00:00,14.17,14.17,14.14,14.14,19800.0,14.17,14.17,14.14,14.14,19800.0
2011-12-09 15:05:00,14.13,14.14,14.13,14.13,10300.0,14.13,14.14,14.13,14.13,10300.0
2011-12-09 15:10:00,14.14,14.17,14.14,14.16,36000.0,14.14,14.17,14.14,14.16,36000.0
2011-12-09 15:15:00,14.16,14.16,14.12,14.12,32000.0,14.16,14.16,14.12,14.12,32000.0
2011-12-09 15:20:00,14.13,14.14,14.12,14.13,7300.0,14.13,14.14,14.12,14.13,7300.0
2011-12-09 15:25:00,14.14,14.18,14.13,14.18,23900.0,14.14,14.18,14.13,14.18,23900.0
2011-12-09 15:30:00,14.18,14.18,14.14,14.15,17300.0,14.18,14.18,14.14,14.15,17300.0
2011-12-09 15:35:00,14.14,14.15,14.14,14.15,11700.0,14.14,14.15,14.14,14.15,11700.0
2011-12-09 15:40:00,14.14,14.18,14.14,14.18,40200.0,14.14,14.18,14.14,14.18,40200.0
2011-12-09 15:45:00,14.17,14.19,14.13,14.14,56200.0,14.17,14.19,14.13,14.14,56200.0
2011-12-09 15:50:00,14.14,14.14,14.12,14.12,25800.0,14.14,14.14,14.12,14.12,25800.0
2011-12-09 15:55:00,14.13,14.13,14.1,14.1,88800.0,14.13,14.13,14.1,14.1,88800.0
2011-12-12 09:30:00,13.97,14.0,13.9,13.9,4900.0,13.97,14.0,13.9,13.9,4900.0
2011-12-12 09:35:00,13.9,13.92,13.89,13.92,15800.0,13.9,13.92,13.89,13.92,15800.0
2011-12-12 09:40:00,13.9,13.93,13.87,13.87,6200.0,13.9,13.93,13.87,13.87,6200.0
2011-12-12 09:45:00,13.86,13.91,13.85,13.91,14700.0,13.86,13.91,13.85,13.91,14700.0
2011-12-12 09:50:00,13.91,13.92,13.9,13.9,11700.0,13.91,13.92,13.9,13.9,11700.0
2011-12-12 09:55:00,13.9,13.93,13.9,13.91,17900.0,13.9,13.93,13.9,13.91,17900.0
2011-12-12 10:00:00,13.91,13.92,13.9,13.91,16500.0,13.91,13.92,13.9,13.91,16500.0
2011-12-12 10:05:00,13.91,13.93,13.9,13.91,9100.0,13.91,13.93,13.9,13.91,9100.0
2011-12-12 10:10:00,13.9,13.91,13.9,13.91,14400.0,13.9,13.91,13.9,13.91,14400.0
2011-12-12 10:15:00,13.91,13.94,13.9,13.92,29000.0,13.91,13.94,13.9,13.92,29000.0
2011-12-12 10:20:00,13.92,13.92,13.9,13.92,17300.0,13.92,13.92,13.9,13.92,17300.0
2011-12-12 10:25:00,13.92,13.93,13.91,13.92,11600.0,13.92,13.93,13.91,13.92,11600.0
2011-12-12 10:30:00,13.92,13.92,13.89,13.91,16600.0,13.92,13.92,13.89,13.91,16600.0
2011-12-12 10:35:00,13.92,13.96,13.9,13.93,39200.0,13.92,13.96,13.9,13.93,39200.0
2011-12-12 10:40:00,13.92,13.95,13.91,13.93,18900.0,13.92,13.95,13.91,13.93,18900.0
2011-12-12 10:45:00,13.93,13.94,13.91,13.93,8700.0,13.93,13.94,13.91,13.93,8700.0
2011-12-12 10:50:00,13.93,13.94,13.92,13.93,5300.0,13.93,13.94,13.92,13.93,5300.0
2011-12-12 10:55:00,13.93,13.95,13.93,13.93,22500.0,13.93,13.95,13.93,13.93,22500.0
2011-12-12 11:00:00,13.94,13.95,13.94,13.95,9000.0,13.94,13.95,13.94,13.95,9000.0
2011-12-12 11:05:00,13.95,13.95,13.94,13.95,20700.0,13.95,13.95,13.94,13.95,20700.0
2011-12-12 11:10:00,13.95,13.95,13.93,13.95,20500.0,13.95,13.95,13.93,13.95,20500.0
2011-12-12 11:15:00,13.95,13.95,13.9,13.92,20500.0,13.95,13.95,13.9,13.92,20500.0
2011-12-12 11:20:00,13.92,13.95,13.91,13.95,21100.0,13.92,13.95,13.91,13.95,21100.0
2011-12-12 11:25:00,13.95,13.95,13.92,13.93,8900.0,13.95,13.95,13.92,13.93,8900.0
2011-12-12 11:30:00,13.92,13.95,13.92,13.93,11700.0,13.92,13.95,13.92,13.93,11700.0
2011-12-12 11:35:00,13.93,13.94,13.92,13.94,5400.0,13.93,13.94,13.92,13.94,5400.0
2011-12-12 11:40:00,13.93,13.94,13.92,13.94,8700.0,13.93,13.94,13.92,13.94,8700.0
2011-12-12 11:45:00,13.94,13.95,13.87,13.88,13100.0,13.94,13.95,13.87,13.88,13100.0
2011-12-12 11:50:00,13.87,13.94,13.87,13.9,11000.0,13.87,13.94,13.87,13.9,11000.0
2011-12-12 11:55:00,13.9,13.93,13.86,13.92,15600.0,13.9,13.93,13.86,13.92,15600.0
2011-12-12 12:00:00,13.92,13.92,13.9,13.91,5700.0,13.92,13.92,13.9,13.91,5700.0
2011-12-12 12:05:00,13.91,13.93,13.91,13.93,3300.0,13.91,13.93,13.91,13.93,3300.0
2011-12-12 12:10:00,13.93,13.94,13.91,13.94,6100.0,13.93,13.94,13.91,13.94,6100.0
2011-12-12 12:15:00,13.93,13.94,13.9,13.9,10000.0,13.93,13.94,13.9,13.9,10000.0
2011-12-12 12:20:00,13.91,13.91,13.9,13.91,3200.0,13.91,13.91,13.9,13.91,3200.0
2011-12-12 12:25:00,13.91,13.91,13.9,13.91,3500.0,13.91,13.91,13.9,13.91,3500.0
2011-12-12 12:30:00,13.91,13.94,13.9,13.93,74500.0,13.91,13.94,13.9,13.93,74500.0
2011-12-12 12:35:00,13.94,13.97,13.94,13.97,15500.0,13.94,13.97,13.94,13.97,15500.0
2011-12-12 12:40:00,13.97,13.97,13.96,13.97,18400.0,13.97,13.97,13.96,13.97,18400.0
2011-12-12 12:45:00,13.97,13.97,13.96,13.97,3600.0,13.97,13.97,13.96,13.97,3600.0
2011-12-12 12:50:00,13.97,13.97,13.96,13.96,15300.0,13.97,13.97,13.96,13.96,15300.0
2011-12-12 12:55:00,13.97,13.97,13.96,13.97,32400.0,13.97,13.97,13.96,13.97,32400.0
2011-12-12 13:00:00,13.97,13.97,13.94,13.95,15500.0,13.97,13.97,13.94,13.95,15500.0
2011-12-12 13:05:00,13.95,13.96,13.95,13.96,500.0,13.95,13.96,13.95,13.96,500.0
2011-12-12 13:10:00,13.96,13.96,13.94,13.94,11100.0,13.96,13.96,13.94,13.94,11100.0
2011-12-12 13:15:00,13.94,13.96,13.94,13.96,1700.0,13.94,13.96,13.94,13.96,1700.0
2011-12-12 13:20:00,13.96,13.96,13.94,13.94,2000.0,13.96,13.96,13.94,13.94,2000.0
2011-12-12 13:25:00,13.94,13.98,13.94,13.98,4700.0,13.94,13.98,13.94,13.98,4700.0
2011-12-12 13:30:00,13.98,13.98,13.97,13.98,6900.0,13.98,13.98,13.97,13.98,6900.0
2011-12-12 13:35:00,13.97,13.98,13.97,13.97,4000.0,13.97,13.98,13.97,13.97,4000.0
2011-12-12 13:40:00,13.98,13.98,13.97,13.97,3300.0,13.98,13.98,13.97,13.97,3300.0
2011-12-12 13:45:00,13.98,14.0,13.98,14.0,8400.0,13.98,14.0,13.98,14.0,8400.0
2011-12-12 13:50:00,14.0,14.0,13.99,13.99,5300.0,14.0,14.0,13.99,13.99,5300.0
2011-12-12 13:55:00,13.99,14.0,13.99,14.0,2000.0,13.99,14.0,13.99,14.0,2000.0
2011-12-12 14:00:00,13.99,14.0,13.98,13.98,9100.0,13.99,14.0,13.98,13.98,9100.0
2011-12-12 14:05:00,13.99,13.99,13.96,13.97,28100.0,13.99,13.99,13.96,13.97,28100.0
2011-12-12 14:10:00,13.97,13.98,13.97,13.98,7800.0,13.97,13.98,13.97,13.98,7800.0
2011-12-12 14:15:00,13.98,14.02,13.98,14.02,26900.0,13.98,14.02,13.98,14.02,26900.0
2011-12-12 14:20:00,14.01,14.04,14.01,14.04,9800.0,14.01,14.04,14.01,14.04,9800.0
2011-12-12 14:25:00,14.04,14.06,14.02,14.05,45200.0,14.04,14.06,14.02,14.05,45200.0
2011-12-12 14:30:00,14.04,14.06,14.03,14.04,9200.0,14.04,14.06,14.03,14.04,9200.0
2011-12-12 14:35:00,14.03,14.03,13.98,13.98,7500.0,14.03,14.03,13.98,13.98,7500.0
2011-12-12 14:40:00,13.98,13.99,13.96,13.99,6200.0,13.98,13.99,13.96,13.99,6200.0
2011-12-12 14:45:00,13.99,13.99,13.98,13.98,5700.0,13.99,13.99,13.98,13.98,5700.0
2011-12-12 14:50:00,13.98,14.0,13.98,14.0,8300.0,13.98,14.0,13.98,14.0,8300.0
2011-12-12 14:55:00,14.0,14.05,13.99,14.05,8300.0,14.0,14.05,13.99,14.05,8300.0
2011-12-12 15:00:00,14.05,14.06,14.01,14.01,14900.0,14.05,14.06,14.01,14.01,14900.0
2011-12-12 15:05:00,14.01,14.02,13.98,13.99,15200.0,14.01,14.02,13.98,13.99,15200.0
2011-12-12 15:10:00,13.98,14.01,13.98,14.01,13300.0,13.98,14.01,13.98,14.01,13300.0
2011-12-12 15:15:00,14.0,14.04,14.0,14.04,12900.0,14.0,14.04,14.0,14.04,12900.0
2011-12-12 15:20:00,14.03,14.05,14.01,14.01,18500.0,14.03,14.05,14.01,14.01,18500.0
2011-12-12 15:25:00,14.01,14.07,14.01,14.06,24500.0,14.01,14.07,14.01,14.06,24500.0
2011-12-12 15:30:00,14.06,14.11,14.06,14.09,45200.0,14.06,14.11,14.06,14.09,45200.0
2011-12-12 15:35:00,14.1,14.14,14.09,14.14,25400.0,14.1,14.14,14.09,14.14,25400.0
2011-12-12 15:40:00,14.14,14.18,14.14,14.15,44000.0,14.14,14.18,14.14,14.15,44000.0
2011-12-12 15:45:00,14.15,14.15,14.13,14.14,16400.0,14.15,14.15,14.13,14.14,16400.0
2011-12-12 15:50:00,14.13,14.16,14.13,14.16,37900.0,14.13,14.16,14.13,14.16,37900.0
2011-12-12 15:55:00,14.15,14.17,14.15,14.16,65600.0,14.15,14.17,14.15,14.16,65600.0
2011-12-13 09:30:00,14.31,14.37,14.15,14.25,33200.0,14.31,14.37,14.15,14.25,33200.0
2011-12-13 09:35:00,14.26,14.26,14.15,14.22,25100.0,14.26,14.26,14.15,14.22,25100.0
2011-12-13 09:40:00,14.22,14.22,14.18,14.19,12600.0,14.22,14.22,14.18,14.19,12600.0
2011-12-13 09:45:00,14.19,14.21,14.13,14.13,20200.0,14.19,14.21,14.13,14.13,20200.0
2011-12-13 09:50:00,14.13,14.17,14.11,14.12,18400.0,14.13,14.17,14.11,14.12,18400.0
2011-12-13 09:55:00,14.11,14.12,14.04,14.04,27000.0,14.11,14.12,14.04,14.04,27000.0
2011-12-13 10:00:00,14.03,14.15,14.03,14.1,37300.0,14.03,14.15,14.03,14.1,37300.0
2011-12-13 10:05:00,14.1,14.1,14.06,14.06,38800.0,14.1,14.1,14.06,14.06,38800.0
2011-12-13 10:10:00,14.07,14.09,14.05,14.09,30700.0,14.07,14.09,14.05,14.09,30700.0
2011-12-13 10:15:00,14.09,14.1,14.07,14.09,23000.0,14.09,14.1,14.07,14.09,23000.0
2011-12-13 10:20:00,14.09,14.15,14.09,14.1,33200.0,14.09,14.15,14.09,14.1,33200.0
2011-12-13 10:25:00,14.1,14.11,14.03,14.04,28200.0,14.1,14.11,14.03,14.04,28200.0
2011-12-13 10:30:00,14.03,14.09,14.03,14.08,20900.0,14.03,14.09,14.03,14.08,20900.0
2011-12-13 10:35:00,14.08,14.09,14.03,14.07,32900.0,14.08,14.09,14.03,14.07,32900.0
2011-12-13 10:40:00,14.07,14.09,14.07,14.09,18300.0,14.07,14.09,14.07,14.09,18300.0
2011-12-13 10:45:00,14.08,14.09,13.99,13.99,22800.0,14.08,14.09,13.99,13.99,22800.0
2011-12-13 10:50:00,13.99,13.99,13.96,13.97,19700.0,13.99,13.99,13.96,13.97,19700.0
2011-12-13 10:55:00,13.98,14.0,13.97,14.0,16400.0,13.98,14.0,13.97,14.0,16400.0
2011-12-13 11:00:00,13.99,14.0,13.97,13.98,24000.0,13.99,14.0,13.97,13.98,24000.0
2011-12-13 11:05:00,13.98,13.98,13.94,13.94,24600.0,13.98,13.98,13.94,13.94,24600.0
2011-12-13 11:10:00,13.94,14.0,13.94,14.0,15500.0,13.94,14.0,13.94,14.0,15500.0
2011-12-13 11:15:00,13.99,14.03,13.98,14.02,36900.0,13.99,14.03,13.98,14.02,36900.0
2011-12-13 11:20:00,14.02,14.04,14.02,14.04,6800.0,14.02,14.04,14.02,14.04,6800.0
2011-12-13 11:25:00,14.03,14.05,14.03,14.04,10600.0,14.03,14.05,14.03,14.04,10600.0
2011-12-13 11:30:00,14.04,14.09,14.04,14.09,25000.0,14.04,14.09,14.04,14.09,25000.0
2011-12-13 11:35:00,14.09,14.1,14.08,14.1,13600.0,14.09,14.1,14.08,14.1,13600.0
2011-12-13 11:40:00,14.09,14.11,14.09,14.1,13600.0,14.09,14.11,14.09,14.1,13600.0
2011-12-13 11:45:00,14.11,14.12,14.1,14.12,14500.0,14.11,14.12,14.1,14.12,14500.0
2011-12-13 11:50:00,14.12,14.12,14.11,14.12,2500.0,14.12,14.12,14.11,14.12,2500.0
2011-12-13 11:55:00,14.12,14.16,14.11,14.15,10200.0,14.12,14.16,14.11,14.15,10200.0
2011-12-13 12:00:00,14.15,14.16,14.14,14.14,16500.0,14.15,14.16,14.14,14.14,16500.0
2011-12-13 12:05:00,14.14,14.14,14.12,14.13,6100.0,14.14,14.14,14.12,14.13,6100.0
2011-12-13 12:10:00,14.13,14.14,14.13,14.14,4000.0,14.13,14.14,14.13,14.14,4000.0
2011-12-13 12:15:00,14.14,14.14,14.1,14.1,8400.0,14.14,14.14,14.1,14.1,8400.0
2011-12-13 12:20:00,14.1,14.11,14.1,14.11,9200.0,14.1,14.11,14.1,14.11,9200.0
2011-12-13 12:25:00,14.11,14.12,14.11,14.12,3100.0,14.11,14.12,14.11,14.12,3100.0
2011-12-13 12:30:00,14.11,14.12,14.11,14.12,3400.0,14.11,14.12,14.11,14.12,3400.0
2011-12-13 12:35:00,14.12,14.12,14.05,14.05,25300.0,14.12,14.12,14.05,14.05,25300.0
2011-12-13 12:40:00,14.05,14.06,14.05,14.05,1100.0,14.05,14.06,14.05,14.05,1100.0
2011-12-13 12:45:00,14.05,14.08,14.05,14.08,10700.0,14.05,14.08,14.05,14.08,10700.0
2011-12-13 12:50:00,14.07,14.08,14.07,14.08,2500.0,14.07,14.08,14.07,14.08,2500.0
2011-12-13 12:55:00,14.08,14.09,14.08,14.08,7100.0,14.08,14.09,14.08,14.08,7100.0
2011-12-13 13:00:00,14.08,14.09,14.04,14.05,22000.0,14.08,14.09,14.04,14.05,22000.0
2011-12-13 13:05:00,14.06,14.08,14.04,14.06,26300.0,14.06,14.08,14.04,14.06,26300.0
2011-12-13 13:10:00,14.06,14.08,14.06,14.07,7200.0,14.06,14.08,14.06,14.07,7200.0
2011-12-13 13:15:00,14.07,14.08,14.07,14.07,4100.0,14.07,14.08,14.07,14.07,4100.0
2011-12-13 13:20:00,14.07,14.08,14.07,14.07,18300.0,14.07,14.08,14.07,14.07,18300.0
2011-12-13 13:25:00,14.07,14.07,14.07,14.07,7600.0,14.07,14.07,14.07,14.07,7600.0
2011-12-13 13:30:00,14.07,14.08,14.07,14.08,5700.0,14.07,14.08,14.07,14.08,5700.0
2011-12-13 13:35:00,14.07,14.08,14.05,14.07,27600.0,14.07,14.08,14.05,14.07,27600.0
2011-12-13 13:40:00,14.06,14.08,14.06,14.08,10400.0,14.06,14.08,14.06,14.08,10400.0
2011-12-13 13:45:00,14.08,14.1,14.08,14.09,21000.0,14.08,14.1,14.08,14.09,21000.0
2011-12-13 13:50:00,14.09,14.1,14.09,14.1,3600.0,14.09,14.1,14.09,14.1,3600.0
2011-12-13 13:55:00,14.1,14.11,14.09,14.11,11800.0,14.1,14.11,14.09,14.11,11800.0
2011-12-13 14:00:00,14.1,14.16,14.1,14.16,23200.0,14.1,14.16,14.1,14.16,23200.0
2011-12-13 14:05:00,14.16,14.16,14.15,14.16,8000.0,14.16,14.16,14.15,14.16,8000.0
2011-12-13 14:10:00,14.15,14.16,14.11,14.12,32300.0,14.15,14.16,14.11,14.12,32300.0
2011-12-13 14:15:00,14.12,14.13,14.09,14.09,9700.0,14.12,14.13,14.09,14.09,9700.0
2011-12-13 14:20:00,14.09,14.1,14.02,14.04,23000.0,14.09,14.1,14.02,14.04,23000.0
2011-12-13 14:25:00,14.05,14.09,14.04,14.08,11000.0,14.05,14.09,14.04,14.08,11000.0
2011-12-13 14:30:00,14.08,14.08,14.0,14.01,24300.0,14.08,14.08,14.0,14.01,24300.0
2011-12-13 14:35:00,14.01,14.01,13.95,13.96,28200.0,14.01,14.01,13.95,13.96,28200.0
2011-12-13 14:40:00,13.95,13.98,13.92,13.98,22600.0,13.95,13.98,13.92,13.98,22600.0
2011-12-13 14:45:00,13.97,13.98,13.94,13.96,33500.0,13.97,13.98,13.94,13.96,33500.0
2011-12-13 14:50:00,13.96,13.99,13.95,13.98,43600.0,13.96,13.99,13.95,13.98,43600.0
2011-12-13 14:55:00,13.98,13.99,13.94,13.94,17700.0,13.98,13.99,13.94,13.94,17700.0
2011-12-13 15:00:00,13.94,13.95,13.93,13.93,12500.0,13.94,13.95,13.93,13.93,12500.0
2011-12-13 15:05:00,13.93,13.96,13.92,13.92,24900.0,13.93,13.96,13.92,13.92,24900.0
2011-12-13 15:10:00,13.92,13.93,13.88,13.88,24800.0,13.92,13.93,13.88,13.88,24800.0
2011-12-13 15:15:00,13.88,13.88,13.83,13.83,30900.0,13.88,13.88,13.83,13.83,30900.0
2011-12-13 15:20:00,13.83,13.85,13.83,13.84,23800.0,13.83,13.85,13.83,13.84,23800.0
2011-12-13 15:25:00,13.83,13.84,13.77,13.77,47900.0,13.83,13.84,13.77,13.77,47900.0
2011-12-13 15:30:00,13.76,13.78,13.74,13.75,88800.0,13.76,13.78,13.74,13.75,88800.0
2011-12-13 15:35:00,13.75,13.75,13.69,13.69,56200.0,13.75,13.75,13.69,13.69,56200.0
2011-12-13 15:40:00,13.7,13.7,13.67,13.69,48800.0,13.7,13.7,13.67,13.69,48800.0
2011-12-13 15:45:00,13.69,13.82,13.69,13.81,108500.0,13.69,13.82,13.69,13.81,108500.0
2011-12-13 15:50:00,13.81,13.84,13.75,13.77,125300.0,13.81,13.84,13.75,13.77,125300.0
2011-12-13 15:55:00,13.78,13.84,13.77,13.82,205800.0,13.78,13.84,13.77,13.82,205800.0
2011-12-14 09:30:00,13.66,13.8,13.63,13.69,18700.0,13.66,13.8,13.63,13.69,18700.0
2011-12-14 09:35:00,13.7,13.7,13.62,13.64,7400.0,13.7,13.7,13.62,13.64,7400.0
2011-12-14 09:40:00,13.65,13.75,13.62,13.62,18000.0,13.65,13.75,13.62,13.62,18000.0
2011-12-14 09:45:00,13.62,13.62,13.54,13.57,12000.0,13.62,13.62,13.54,13.57,12000.0
2011-12-14 09:50:00,13.59,13.6,13.54,13.59,13100.0,13.59,13.6,13.54,13.59,13100.0
2011-12-14 09:55:00,13.59,13.71,13.58,13.61,51800.0,13.59,13.71,13.58,13.61,51800.0
2011-12-14 10:00:00,13.62,13.62,13.55,13.56,13400.0,13.62,13.62,13.55,13.56,13400.0
2011-12-14 10:05:00,13.55,13.56,13.53,13.56,25600.0,13.55,13.56,13.53,13.56,25600.0
2011-12-14 10:10:00,13.55,13.57,13.51,13.53,14200.0,13.55,13.57,13.51,13.53,14200.0
2011-12-14 10:15:00,13.52,13.53,13.5,13.51,11500.0,13.52,13.53,13.5,13.51,11500.0
2011-12-14 10:20:00,13.51,13.54,13.51,13.53,8700.0,13.51,13.54,13.51,13.53,8700.0
2011-12-14 10:25:00,13.54,13.57,13.53,13.56,15700.0,13.54,13.57,13.53,13.56,15700.0
2011-12-14 10:30:00,13.57,13.58,13.52,13.53,20800.0,13.57,13.58,13.52,13.53,20800.0
2011-12-14 10:35:00,13.53,13.61,13.53,13.59,14400.0,13.53,13.61,13.53,13.59,14400.0
2011-12-14 10:40:00,13.58,13.58,13.54,13.54,42400.0,13.58,13.58,13.54,13.54,42400.0
2011-12-14 10:45:00,13.55,13.56,13.54,13.56,13100.0,13.55,13.56,13.54,13.56,13100.0
2011-12-14 10:50:00,13.57,13.59,13.54,13.58,15900.0,13.57,13.59,13.54,13.58,15900.0
2011-12-14 10:55:00,13.58,13.58,13.51,13.52,14700.0,13.58,13.58,13.51,13.52,14700.0
2011-12-14 11:00:00,13.52,13.55,13.51,13.54,15400.0,13.52,13.55,13.51,13.54,15400.0
2011-12-14 11:05:00,13.53,13.56,13.5,13.51,28100.0,13.53,13.56,13.5,13.51,28100.0
2011-12-14 11:10:00,13.51,13.51,13.47,13.48,10200.0,13.51,13.51,13.47,13.48,10200.0
2011-12-14 11:15:00,13.49,13.5,13.47,13.47,24100.0,13.49,13.5,13.47,13.47,24100.0
2011-12-14 11:20:00,13.48,13.48,13.46,13.48,18400.0,13.48,13.48,13.46,13.48,18400.0
2011-12-14 11:25:00,13.48,13.49,13.46,13.46,20400.0,13.48,13.49,13.46,13.46,20400.0
2011-12-14 11:30:00,13.46,13.48,13.43,13.46,29500.0,13.46,13.48,13.43,13.46,29500.0
2011-12-14 11:35:00,13.47,13.47,13.42,13.44,20900.0,13.47,13.47,13.42,13.44,20900.0
2011-12-14 11:40:00,13.43,13.5,13.42,13.49,42200.0,13.43,13.5,13.42,13.49,42200.0
2011-12-14 11:45:00,13.49,13.54,13.48,13.52,56700.0,13.49,13.54,13.48,13.52,56700.0
2011-12-14 11:50:00,13.52,13.54,13.49,13.54,27900.0,13.52,13.54,13.49,13.54,27900.0
2011-12-14 11:55:00,13.54,13.55,13.52,13.54,23700.0,13.54,13.55,13.52,13.54,23700.0
2011-12-14 12:00:00,13.54,13.55,13.53,13.54,19100.0,13.54,13.55,13.53,13.54,19100.0
2011-12-14 12:05:00,13.55,13.59,13.54,13.58,21600.0,13.55,13.59,13.54,13.58,21600.0
2011-12-14 12:10:00,13.59,13.64,13.59,13.63,28300.0,13.59,13.64,13.59,13.63,28300.0
2011-12-14 12:15:00,13.63,13.66,13.63,13.65,19700.0,13.63,13.66,13.63,13.65,19700.0
2011-12-14 12:20:00,13.64,13.64,13.61,13.62,13600.0,13.64,13.64,13.61,13.62,13600.0
2011-12-14 12:25:00,13.62,13.62,13.6,13.6,11200.0,13.62,13.62,13.6,13.6,11200.0
2011-12-14 12:30:00,13.6,13.64,13.6,13.63,10500.0,13.6,13.64,13.6,13.63,10500.0
2011-12-14 12:35:00,13.64,13.64,13.59,13.59,9900.0,13.64,13.64,13.59,13.59,9900.0
2011-12-14 12:40:00,13.6,13.63,13.6,13.6,7700.0,13.6,13.63,13.6,13.6,7700.0
2011-12-14 12:45:00,13.6,13.65,13.6,13.61,11500.0,13.6,13.65,13.6,13.61,11500.0
2011-12-14 12:50:00,13.61,13.61,13.59,13.59,3300.0,13.61,13.61,13.59,13.59,3300.0
2011-12-14 12:55:00,13.59,13.6,13.58,13.6,3200.0,13.59,13.6,13.58,13.6,3200.0
2011-12-14 13:00:00,13.59,13.6,13.58,13.59,17000.0,13.59,13.6,13.58,13.59,17000.0
2011-12-14 13:05:00,13.59,13.6,13.58,13.58,4800.0,13.59,13.6,13.58,13.58,4800.0
2011-12-14 13:10:00,13.58,13.6,13.57,13.6,11900.0,13.58,13.6,13.57,13.6,11900.0
2011-12-14 13:15:00,13.59,13.66,13.59,13.66,29600.0,13.59,13.66,13.59,13.66,29600.0
2011-12-14 13:20:00,13.66,13.68,13.63,13.63,17800.0,13.66,13.68,13.63,13.63,17800.0
2011-12-14 13:25:00,13.63,13.66,13.62,13.66,19400.0,13.63,13.66,13.62,13.66,19400.0
2011-12-14 13:30:00,13.66,13.66,13.62,13.62,9800.0,13.66,13.66,13.62,13.62,9800.0
2011-12-14 13:35:00,13.62,13.65,13.61,13.62,18300.0,13.62,13.65,13.61,13.62,18300.0
2011-12-14 13:40:00,13.62,13.66,13.61,13.64,29500.0,13.62,13.66,13.61,13.64,29500.0
2011-12-14 13:45:00,13.64,13.65,13.62,13.63,19900.0,13.64,13.65,13.62,13.63,19900.0
2011-12-14 13:50:00,13.62,13.62,13.59,13.61,17900.0,13.62,13.62,13.59,13.61,17900.0
2011-12-14 13:55:00,13.61,13.62,13.6,13.62,29300.0,13.61,13.62,13.6,13.62,29300.0
2011-12-14 14:00:00,13.62,13.62,13.58,13.6,29000.0,13.62,13.62,13.58,13.6,29000.0
2011-12-14 14:05:00,13.6,13.61,13.58,13.58,11700.0,13.6,13.61,13.58,13.58,11700.0
2011-12-14 14:10:00,13.57,13.57,13.53,13.53,27100.0,13.57,13.57,13.53,13.53,27100.0
2011-12-14 14:15:00,13.53,13.59,13.52,13.57,16300.0,13.53,13.59,13.52,13.57,16300.0
2011-12-14 14:20:00,13.56,13.56,13.54,13.56,6700.0,13.56,13.56,13.54,13.56,6700.0
2011-12-14 14:25:00,13.57,13.62,13.57,13.6,15400.0,13.57,13.62,13.57,13.6,15400.0
2011-12-14 14:30:00,13.59,13.59,13.55,13.55,8600.0,13.59,13.59,13.55,13.55,8600.0
2011-12-14 14:35:00,13.56,13.56,13.5,13.52,15600.0,13.56,13.56,13.5,13.52,15600.0
2011-12-14 14:40:00,13.52,13.55,13.52,13.52,9300.0,13.52,13.55,13.52,13.52,9300.0
2011-12-14 14:45:00,13.52,13.55,13.52,13.54,12300.0,13.52,13.55,13.52,13.54,12300.0
2011-12-14 14:50:00,13.54,13.54,13.49,13.51,20300.0,13.54,13.54,13.49,13.51,20300.0
2011-12-14 14:55:00,13.5,13.5,13.47,13.49,13300.0,13.5,13.5,13.47,13.49,13300.0
2011-12-14 15:00:00,13.49,13.5,13.48,13.48,11900.0,13.49,13.5,13.48,13.48,11900.0
2011-12-14 15:05:00,13.48,13.5,13.45,13.46,18100.0,13.48,13.5,13.45,13.46,18100.0
2011-12-14 15:10:00,13.47,13.57,13.47,13.55,23900.0,13.47,13.57,13.47,13.55,23900.0
2011-12-14 15:15:00,13.54,13.55,13.5,13.52,22300.0,13.54,13.55,13.5,13.52,22300.0
2011-12-14 15:20:00,13.53,13.53,13.48,13.5,29300.0,13.53,13.53,13.48,13.5,29300.0
2011-12-14 15:25:00,13.5,13.56,13.5,13.56,24500.0,13.5,13.56,13.5,13.56,24500.0
2011-12-14 15:30:00,13.56,13.57,13.53,13.54,36900.0,13.56,13.57,13.53,13.54,36900.0
2011-12-14 15:35:00,13.54,13.56,13.53,13.54,45000.0,13.54,13.56,13.53,13.54,45000.0
2011-12-14 15:40:00,13.54,13.56,13.52,13.54,53300.0,13.54,13.56,13.52,13.54,53300.0
2011-12-14 15:45:00,13.54,13.6,13.53,13.6,68100.0,13.54,13.6,13.53,13.6,68100.0
2011-12-14 15:50:00,13.59,13.6,13.57,13.57,97400.0,13.59,13.6,13.57,13.57,97400.0
2011-12-14 15:55:00,13.58,13.58,13.54,13.56,153300.0,13.58,13.58,13.54,13.56,153300.0
2011-12-15 09:30:00,13.71,13.71,13.6,13.63,6400.0,13.71,13.71,13.6,13.63,6400.0
2011-12-15 09:35:00,13.65,13.66,13.61,13.63,8000.0,13.65,13.66,13.61,13.63,8000.0
2011-12-15 09:40:00,13.65,13.65,13.55,13.56,13300.0,13.65,13.65,13.55,13.56,13300.0
2011-12-15 09:45:00,13.57,13.61,13.57,13.58,4000.0,13.57,13.61,13.57,13.58,4000.0
2011-12-15 09:50:00,13.59,13.6,13.56,13.59,5300.0,13.59,13.6,13.56,13.59,5300.0
2011-12-15 09:55:00,13.59,13.59,13.53,13.57,13000.0,13.59,13.59,13.53,13.57,13000.0
2011-12-15 10:00:00,13.57,13.58,13.54,13.57,33100.0,13.57,13.58,13.54,13.57,33100.0
2011-12-15 10:05:00,13.56,13.56,13.52,13.53,3400.0,13.56,13.56,13.52,13.53,3400.0
2011-12-15 10:10:00,13.53,13.53,13.48,13.49,13400.0,13.53,13.53,13.48,13.49,13400.0
2011-12-15 10:15:00,13.49,13.51,13.46,13.5,10400.0,13.49,13.51,13.46,13.5,10400.0
2011-12-15 10:20:00,13.5,13.54,13.5,13.54,11100.0,13.5,13.54,13.5,13.54,11100.0
2011-12-15 10:25:00,13.55,13.55,13.49,13.5,66700.0,13.55,13.55,13.49,13.5,66700.0
2011-12-15 10:30:00,13.5,13.55,13.49,13.55,9800.0,13.5,13.55,13.49,13.55,9800.0
2011-12-15 10:35:00,13.56,13.58,13.53,13.53,23900.0,13.56,13.58,13.53,13.53,23900.0
2011-12-15 10:40:00,13.52,13.58,13.52,13.56,35500.0,13.52,13.58,13.52,13.56,35500.0
2011-12-15 10:45:00,13.57,13.58,13.56,13.58,29700.0,13.57,13.58,13.56,13.58,29700.0
2011-12-15 10:50:00,13.58,13.59,13.56,13.58,19900.0,13.58,13.59,13.56,13.58,19900.0
2011-12-15 10:55:00,13.58,13.6,13.57,13.6,25900.0,13.58,13.6,13.57,13.6,25900.0
2011-12-15 11:00:00,13.6,13.66,13.6,13.63,27700.0,13.6,13.66,13.6,13.63,27700.0
2011-12-15 11:05:00,13.63,13.63,13.58,13.58,6100.0,13.63,13.63,13.58,13.58,6100.0
2011-12-15 11:10:00,13.58,13.61,13.57,13.6,5600.0,13.58,13.61,13.57,13.6,5600.0
2011-12-15 11:15:00,13.6,13.62,13.59,13.6,12500.0,13.6,13.62,13.59,13.6,12500.0
2011-12-15 11:20:00,13.59,13.61,13.59,13.6,4600.0,13.59,13.61,13.59,13.6,4600.0
2011-12-15 11:25:00,13.6,13.64,13.58,13.63,14800.0,13.6,13.64,13.58,13.63,14800.0
2011-12-15 11:30:00,13.64,13.66,13.63,13.64,5000.0,13.64,13.66,13.63,13.64,5000.0
2011-12-15 11:35:00,13.64,13.67,13.64,13.66,9000.0,13.64,13.67,13.64,13.66,9000.0
2011-12-15 11:40:00,13.66,13.66,13.64,13.64,6800.0,13.66,13.66,13.64,13.64,6800.0
2011-12-15 11:45:00,13.64,13.66,13.64,13.64,8200.0,13.64,13.66,13.64,13.64,8200.0
2011-12-15 11:50:00,13.62,13.62,13.57,13.6,9800.0,13.62,13.62,13.57,13.6,9800.0
2011-12-15 11:55:00,13.61,13.64,13.61,13.63,10500.0,13.61,13.64,13.61,13.63,10500.0
2011-12-15 12:00:00,13.63,13.65,13.62,13.65,7100.0,13.63,13.65,13.62,13.65,7100.0
2011-12-15 12:05:00,13.65,13.66,13.65,13.66,2800.0,13.65,13.66,13.65,13.66,2800.0
2011-12-15 12:10:00,13.65,13.65,13.64,13.65,6200.0,13.65,13.65,13.64,13.65,6200.0
2011-12-15 12:15:00,13.65,13.67,13.65,13.66,6800.0,13.65,13.67,13.65,13.66,6800.0
2011-12-15 12:20:00,13.67,13.76,13.67,13.74,65400.0,13.67,13.76,13.67,13.74,65400.0
2011-12-15 12:25:00,13.73,13.75,13.72,13.75,13200.0,13.73,13.75,13.72,13.75,13200.0
2011-12-15 12:30:00,13.74,13.82,13.74,13.81,41500.0,13.74,13.82,13.74,13.81,41500.0
2011-12-15 12:35:00,13.81,13.84,13.79,13.83,28800.0,13.81,13.84,13.79,13.83,28800.0
2011-12-15 12:40:00,13.83,13.89,13.82,13.85,69600.0,13.83,13.89,13.82,13.85,69600.0
2011-12-15 12:45:00,13.86,13.88,13.84,13.86,23900.0,13.86,13.88,13.84,13.86,23900.0
2011-12-15 12:50:00,13.85,13.86,13.82,13.82,13100.0,13.85,13.86,13.82,13.82,13100.0
2011-12-15 12:55:00,13.82,13.84,13.82,13.83,19300.0,13.82,13.84,13.82,13.83,19300.0
2011-12-15 13:00:00,13.83,13.85,13.83,13.84,15100.0,13.83,13.85,13.83,13.84,15100.0
2011-12-15 13:05:00,13.85,13.85,13.83,13.83,14400.0,13.85,13.85,13.83,13.83,14400.0
2011-12-15 13:10:00,13.84,13.86,13.84,13.84,16100.0,13.84,13.86,13.84,13.84,16100.0
2011-12-15 13:15:00,13.85,13.88,13.84,13.88,11900.0,13.85,13.88,13.84,13.88,11900.0
2011-12-15 13:20:00,13.88,13.88,13.84,13.85,14800.0,13.88,13.88,13.84,13.85,14800.0
2011-12-15 13:25:00,13.85,13.87,13.85,13.86,8500.0,13.85,13.87,13.85,13.86,8500.0
2011-12-15 13:30:00,13.85,13.86,13.83,13.83,16200.0,13.85,13.86,13.83,13.83,16200.0
2011-12-15 13:35:00,13.83,13.84,13.83,13.83,4700.0,13.83,13.84,13.83,13.83,4700.0
2011-12-15 13:40:00,13.83,13.91,13.82,13.89,27100.0,13.83,13.91,13.82,13.89,27100.0
2011-12-15 13:45:00,13.88,13.89,13.86,13.88,11900.0,13.88,13.89,13.86,13.88,11900.0
2011-12-15 13:50:00,13.87,13.87,13.86,13.86,17600.0,13.87,13.87,13.86,13.86,17600.0
2011-12-15 13:55:00,13.87,13.87,13.85,13.85,6300.0,13.87,13.87,13.85,13.85,6300.0
2011-12-15 14:00:00,13.85,13.86,13.85,13.86,2900.0,13.85,13.86,13.85,13.86,2900.0
2011-12-15 14:05:00,13.85,13.85,13.84,13.85,10900.0,13.85,13.85,13.84,13.85,10900.0
2011-12-15 14:10:00,13.84,13.87,13.84,13.86,4500.0,13.84,13.87,13.84,13.86,4500.0
2011-12-15 14:15:00,13.85,13.85,13.84,13.84,1100.0,13.85,13.85,13.84,13.84,1100.0
2011-12-15 14:20:00,13.84,13.86,13.83,13.84,23400.0,13.84,13.86,13.83,13.84,23400.0
2011-12-15 14:25:00,13.85,13.85,13.81,13.81,4700.0,13.85,13.85,13.81,13.81,4700.0
2011-12-15 14:30:00,13.81,13.82,13.81,13.81,12700.0,13.81,13.82,13.81,13.81,12700.0
2011-12-15 14:35:00,13.8,13.81,13.79,13.81,7100.0,13.8,13.81,13.79,13.81,7100.0
2011-12-15 14:40:00,13.8,13.8,13.77,13.78,5900.0,13.8,13.8,13.77,13.78,5900.0
2011-12-15 14:45:00,13.77,13.78,13.73,13.73,7700.0,13.77,13.78,13.73,13.73,7700.0
2011-12-15 14:50:00,13.73,13.74,13.72,13.74,26400.0,13.73,13.74,13.72,13.74,26400.0
2011-12-15 14:55:00,13.74,13.78,13.74,13.77,18900.0,13.74,13.78,13.74,13.77,18900.0
2011-12-15 15:00:00,13.77,13.79,13.76,13.79,28600.0,13.77,13.79,13.76,13.79,28600.0
2011-12-15 15:05:00,13.79,13.79,13.76,13.79,13900.0,13.79,13.79,13.76,13.79,13900.0
2011-12-15 15:10:00,13.78,13.81,13.76,13.77,23900.0,13.78,13.81,13.76,13.77,23900.0
2011-12-15 15:15:00,13.76,13.83,13.76,13.82,14100.0,13.76,13.83,13.76,13.82,14100.0
2011-12-15 15:20:00,13.83,13.83,13.79,13.8,14800.0,13.83,13.83,13.79,13.8,14800.0
2011-12-15 15:25:00,13.79,13.82,13.79,13.81,21400.0,13.79,13.82,13.79,13.81,21400.0
2011-12-15 15:30:00,13.81,13.83,13.81,13.82,32000.0,13.81,13.83,13.81,13.82,32000.0
2011-12-15 15:35:00,13.82,13.84,13.8,13.82,63100.0,13.82,13.84,13.8,13.82,63100.0
2011-12-15 15:40:00,13.82,13.83,13.8,13.81,27100.0,13.82,13.83,13.8,13.81,27100.0
2011-12-15 15:45:00,13.8,13.8,13.76,13.78,40300.0,13.8,13.8,13.76,13.78,40300.0
2011-12-15 15:50:00,13.77,13.8,13.76,13.76,59900.0,13.77,13.8,13.76,13.76,59900.0
2011-12-15 15:55:00,13.76,13.79,13.75,13.76,58500.0,13.76,13.79,13.75,13.76,58500.0
2011-12-16 09:30:00,13.82,13.91,13.77,13.82,137100.0,13.82,13.91,13.77,13.82,137100.0
2011-12-16 09:35:00,13.84,13.88,13.79,13.81,14400.0,13.84,13.88,13.79,13.81,14400.0
2011-12-16 09:40:00,13.82,13.88,13.81,13.81,9800.0,13.82,13.88,13.81,13.81,9800.0
2011-12-16 09:45:00,13.82,13.85,13.79,13.85,7300.0,13.82,13.85,13.79,13.85,7300.0
2011-12-16 09:50:00,13.84,13.91,13.84,13.91,13300.0,13.84,13.91,13.84,13.91,13300.0
2011-12-16 09:55:00,13.91,13.94,13.9,13.91,19100.0,13.91,13.94,13.9,13.91,19100.0
2011-12-16 10:00:00,13.91,13.98,13.89,13.93,16500.0,13.91,13.98,13.89,13.93,16500.0
2011-12-16 10:05:00,13.93,13.99,13.92,13.95,17900.0,13.93,13.99,13.92,13.95,17900.0
2011-12-16 10:10:00,13.95,13.96,13.93,13.93,13800.0,13.95,13.96,13.93,13.93,13800.0
2011-12-16 10:15:00,13.93,14.01,13.92,13.95,40000.0,13.93,14.01,13.92,13.95,40000.0
2011-12-16 10:20:00,13.95,13.95,13.94,13.95,4900.0,13.95,13.95,13.94,13.95,4900.0
2011-12-16 10:25:00,13.94,13.95,13.92,13.92,10700.0,13.94,13.95,13.92,13.92,10700.0
2011-12-16 10:30:00,13.91,13.94,13.91,13.92,7900.0,13.91,13.94,13.91,13.92,7900.0
2011-12-16 10:35:00,13.93,13.95,13.93,13.95,10600.0,13.93,13.95,13.93,13.95,10600.0
2011-12-16 10:40:00,13.94,13.95,13.94,13.95,3800.0,13.94,13.95,13.94,13.95,3800.0
2011-12-16 10:45:00,13.94,13.96,13.94,13.94,12700.0,13.94,13.96,13.94,13.94,12700.0
2011-12-16 10:50:00,13.94,13.99,13.94,13.98,28000.0,13.94,13.99,13.94,13.98,28000.0
2011-12-16 10:55:00,13.98,13.98,13.95,13.96,4400.0,13.98,13.98,13.95,13.96,4400.0
2011-12-16 11:00:00,13.97,14.0,13.94,13.95,13900.0,13.97,14.0,13.94,13.95,13900.0
2011-12-16 11:05:00,13.94,13.94,13.87,13.91,42800.0,13.94,13.94,13.87,13.91,42800.0
2011-12-16 11:10:00,13.91,13.91,13.85,13.85,24800.0,13.91,13.91,13.85,13.85,24800.0
2011-12-16 11:15:00,13.84,13.85,13.81,13.82,11800.0,13.84,13.85,13.81,13.82,11800.0
2011-12-16 11:20:00,13.81,13.82,13.79,13.8,8300.0,13.81,13.82,13.79,13.8,8300.0
2011-12-16 11:25:00,13.8,13.82,13.8,13.81,4700.0,13.8,13.82,13.8,13.81,4700.0
2011-12-16 11:30:00,13.81,13.81,13.75,13.76,6600.0,13.81,13.81,13.75,13.76,6600.0
2011-12-16 11:35:00,13.75,13.77,13.73,13.75,9300.0,13.75,13.77,13.73,13.75,9300.0
2011-12-16 11:40:00,13.75,13.76,13.75,13.76,1100.0,13.75,13.76,13.75,13.76,1100.0
2011-12-16 11:45:00,13.75,13.76,13.72,13.72,5900.0,13.75,13.76,13.72,13.72,5900.0
2011-12-16 11:50:00,13.72,13.72,13.71,13.71,4000.0,13.72,13.72,13.71,13.71,4000.0
2011-12-16 11:55:00,13.72,13.75,13.71,13.73,32500.0,13.72,13.75,13.71,13.73,32500.0
2011-12-16 12:00:00,13.73,13.76,13.7,13.75,46400.0,13.73,13.76,13.7,13.75,46400.0
2011-12-16 12:05:00,13.76,13.76,13.69,13.7,19100.0,13.76,13.76,13.69,13.7,19100.0
2011-12-16 12:10:00,13.7,13.73,13.7,13.72,7300.0,13.7,13.73,13.7,13.72,7300.0
2011-12-16 12:15:00,13.71,13.71,13.68,13.68,3500.0,13.71,13.71,13.68,13.68,3500.0
2011-12-16 12:20:00,13.69,13.69,13.64,13.65,5600.0,13.69,13.69,13.64,13.65,5600.0
2011-12-16 12:25:00,13.65,13.65,13.63,13.63,4700.0,13.65,13.65,13.63,13.63,4700.0
2011-12-16 12:30:00,13.63,13.64,13.58,13.59,31900.0,13.63,13.64,13.58,13.59,31900.0
2011-12-16 12:35:00,13.59,13.62,13.58,13.62,14100.0,13.59,13.62,13.58,13.62,14100.0
2011-12-16 12:40:00,13.61,13.68,13.61,13.67,21900.0,13.61,13.68,13.61,13.67,21900.0
2011-12-16 12:45:00,13.66,13.67,13.65,13.65,38400.0,13.66,13.67,13.65,13.65,38400.0
2011-12-16 12:50:00,13.64,13.64,13.62,13.64,9000.0,13.64,13.64,13.62,13.64,9000.0
2011-12-16 12:55:00,13.64,13.69,13.63,13.64,30800.0,13.64,13.69,13.63,13.64,30800.0
2011-12-16 13:00:00,13.63,13.64,13.62,13.63,12700.0,13.63,13.64,13.62,13.63,12700.0
2011-12-16 13:05:00,13.63,13.64,13.63,13.64,12200.0,13.63,13.64,13.63,13.64,12200.0
2011-12-16 13:10:00,13.63,13.64,13.63,13.63,7500.0,13.63,13.64,13.63,13.63,7500.0
2011-12-16 13:15:00,13.63,13.64,13.63,13.63,4700.0,13.63,13.64,13.63,13.63,4700.0
2011-12-16 13:20:00,13.63,13.64,13.63,13.63,3900.0,13.63,13.64,13.63,13.63,3900.0
2011-12-16 13:25:00,13.63,13.64,13.6,13.6,11600.0,13.63,13.64,13.6,13.6,11600.0
2011-12-16 13:30:00,13.6,13.61,13.59,13.59,8100.0,13.6,13.61,13.59,13.59,8100.0
2011-12-16 13:35:00,13.59,13.61,13.59,13.59,17800.0,13.59,13.61,13.59,13.59,17800.0
2011-12-16 13:40:00,13.58,13.58,13.56,13.56,5400.0,13.58,13.58,13.56,13.56,5400.0
2011-12-16 13:45:00,13.56,13.6,13.56,13.6,19100.0,13.56,13.6,13.56,13.6,19100.0
2011-12-16 13:50:00,13.61,13.63,13.61,13.62,6700.0,13.61,13.63,13.61,13.62,6700.0
2011-12-16 13:55:00,13.63,13.63,13.57,13.59,18400.0,13.63,13.63,13.57,13.59,18400.0
2011-12-16 14:00:00,13.59,13.6,13.57,13.58,11800.0,13.59,13.6,13.57,13.58,11800.0
2011-12-16 14:05:00,13.58,13.6,13.58,13.6,8200.0,13.58,13.6,13.58,13.6,8200.0
2011-12-16 14:10:00,13.59,13.61,13.59,13.61,10600.0,13.59,13.61,13.59,13.61,10600.0
2011-12-16 14:15:00,13.62,13.62,13.59,13.6,7700.0,13.62,13.62,13.59,13.6,7700.0
2011-12-16 14:20:00,13.59,13.6,13.59,13.59,11100.0,13.59,13.6,13.59,13.59,11100.0
2011-12-16 14:25:00,13.6,13.62,13.6,13.62,6400.0,13.6,13.62,13.6,13.62,6400.0
2011-12-16 14:30:00,13.61,13.64,13.59,13.64,17400.0,13.61,13.64,13.59,13.64,17400.0
2011-12-16 14:35:00,13.64,13.64,13.62,13.62,6500.0,13.64,13.64,13.62,13.62,6500.0
2011-12-16 14:40:00,13.62,13.63,13.62,13.62,3300.0,13.62,13.63,13.62,13.62,3300.0
2011-12-16 14:45:00,13.62,13.66,13.62,13.66,8600.0,13.62,13.66,13.62,13.66,8600.0
2011-12-16 14:50:00,13.66,13.66,13.65,13.66,3600.0,13.66,13.66,13.65,13.66,3600.0
2011-12-16 14:55:00,13.66,13.66,13.65,13.66,9500.0,13.66,13.66,13.65,13.66,9500.0
2011-12-16 15:00:00,13.65,13.67,13.65,13.67,17500.0,13.65,13.67,13.65,13.67,17500.0
2011-12-16 15:05:00,13.67,13.67,13.65,13.65,9400.0,13.67,13.67,13.65,13.65,9400.0
2011-12-16 15:10:00,13.66,13.7,13.66,13.68,25800.0,13.66,13.7,13.66,13.68,25800.0
2011-12-16 15:15:00,13.68,13.7,13.68,13.7,3500.0,13.68,13.7,13.68,13.7,3500.0
2011-12-16 15:20:00,13.7,13.7,13.65,13.65,30600.0,13.7,13.7,13.65,13.65,30600.0
2011-12-16 15:25:00,13.66,13.67,13.65,13.65,15900.0,13.66,13.67,13.65,13.65,15900.0
2011-12-16 15:30:00,13.65,13.69,13.64,13.67,28800.0,13.65,13.69,13.64,13.67,28800.0
2011-12-16 15:35:00,13.68,13.69,13.67,13.68,9200.0,13.68,13.69,13.67,13.68,9200.0
2011-12-16 15:40:00,13.69,13.71,13.64,13.64,73900.0,13.69,13.71,13.64,13.64,73900.0
2011-12-16 15:45:00,13.64,13.67,13.63,13.65,36700.0,13.64,13.67,13.63,13.65,36700.0
2011-12-16 15:50:00,13.66,13.7,13.65,13.7,51700.0,13.66,13.7,13.65,13.7,51700.0
2011-12-16 15:55:00,13.7,13.7,13.66,13.68,201300.0,13.7,13.7,13.66,13.68,201300.0
2011-12-19 09:30:00,13.75,13.75,13.61,13.61,12300.0,13.75,13.75,13.61,13.61,12300.0
2011-12-19 09:35:00,13.6,13.65,13.6,13.61,13000.0,13.6,13.65,13.6,13.61,13000.0
2011-12-19 09:40:00,13.61,13.61,13.55,13.58,12400.0,13.61,13.61,13.55,13.58,12400.0
2011-12-19 09:45:00,13.58,13.59,13.53,13.56,56900.0,13.58,13.59,13.53,13.56,56900.0
2011-12-19 09:50:00,13.57,13.57,13.53,13.56,10100.0,13.57,13.57,13.53,13.56,10100.0
2011-12-19 09:55:00,13.57,13.62,13.56,13.62,7800.0,13.57,13.62,13.56,13.62,7800.0
2011-12-19 10:00:00,13.62,13.63,13.58,13.6,15800.0,13.62,13.63,13.58,13.6,15800.0
2011-12-19 10:05:00,13.6,13.7,13.6,13.68,19900.0,13.6,13.7,13.6,13.68,19900.0
2011-12-19 10:10:00,13.67,13.69,13.66,13.68,19800.0,13.67,13.69,13.66,13.68,19800.0
2011-12-19 10:15:00,13.68,13.71,13.63,13.64,15900.0,13.68,13.71,13.63,13.64,15900.0
2011-12-19 10:20:00,13.64,13.65,13.64,13.64,5400.0,13.64,13.65,13.64,13.64,5400.0
2011-12-19 10:25:00,13.64,13.68,13.63,13.66,14800.0,13.64,13.68,13.63,13.66,14800.0
2011-12-19 10:30:00,13.66,13.69,13.65,13.68,18800.0,13.66,13.69,13.65,13.68,18800.0
2011-12-19 10:35:00,13.69,13.71,13.68,13.69,2400.0,13.69,13.71,13.68,13.69,2400.0
2011-12-19 10:40:00,13.69,13.7,13.69,13.7,4500.0,13.69,13.7,13.69,13.7,4500.0
2011-12-19 10:45:00,13.69,13.69,13.61,13.61,12500.0,13.69,13.69,13.61,13.61,12500.0
2011-12-19 10:50:00,13.61,13.61,13.59,13.59,3900.0,13.61,13.61,13.59,13.59,3900.0
2011-12-19 10:55:00,13.59,13.59,13.55,13.56,11700.0,13.59,13.59,13.55,13.56,11700.0
2011-12-19 11:00:00,13.56,13.61,13.55,13.56,14100.0,13.56,13.61,13.55,13.56,14100.0
2011-12-19 11:05:00,13.56,13.56,13.51,13.52,17000.0,13.56,13.56,13.51,13.52,17000.0
2011-12-19 11:10:00,13.52,13.55,13.52,13.55,9800.0,13.52,13.55,13.52,13.55,9800.0
2011-12-19 11:15:00,13.55,13.55,13.54,13.55,3100.0,13.55,13.55,13.54,13.55,3100.0
2011-12-19 11:20:00,13.54,13.55,13.54,13.55,2400.0,13.54,13.55,13.54,13.55,2400.0
2011-12-19 11:25:00,13.55,13.58,13.55,13.57,8900.0,13.55,13.58,13.55,13.57,8900.0
2011-12-19 11:30:00,13.56,13.57,13.53,13.54,12600.0,13.56,13.57,13.53,13.54,12600.0
2011-12-19 11:35:00,13.55,13.55,13.51,13.51,6600.0,13.55,13.55,13.51,13.51,6600.0
2011-12-19 11:40:00,13.51,13.51,13.45,13.47,13700.0,13.51,13.51,13.45,13.47,13700.0
2011-12-19 11:45:00,13.46,13.48,13.45,13.48,5900.0,13.46,13.48,13.45,13.48,5900.0
2011-12-19 11:50:00,13.49,13.51,13.49,13.5,7200.0,13.49,13.51,13.49,13.5,7200.0
2011-12-19 11:55:00,13.5,13.51,13.49,13.49,5000.0,13.5,13.51,13.49,13.49,5000.0
2011-12-19 12:00:00,13.48,13.53,13.48,13.52,8500.0,13.48,13.53,13.48,13.52,8500.0
2011-12-19 12:05:00,13.53,13.54,13.53,13.54,1600.0,13.53,13.54,13.53,13.54,1600.0
2011-12-19 12:10:00,13.54,13.54,13.53,13.54,12400.0,13.54,13.54,13.53,13.54,12400.0
2011-12-19 12:15:00,13.54,13.54,13.51,13.51,9700.0,13.54,13.54,13.51,13.51,9700.0
2011-12-19 12:20:00,13.51,13.52,13.51,13.51,3400.0,13.51,13.52,13.51,13.51,3400.0
2011-12-19 12:25:00,13.51,13.55,13.51,13.53,4700.0,13.51,13.55,13.51,13.53,4700.0
2011-12-19 12:30:00,13.52,13.53,13.52,13.53,9100.0,13.52,13.53,13.52,13.53,9100.0
2011-12-19 12:35:00,13.52,13.52,13.51,13.51,4000.0,13.52,13.52,13.51,13.51,4000.0
2011-12-19 12:40:00,13.52,13.53,13.52,13.53,5100.0,13.52,13.53,13.52,13.53,5100.0
2011-12-19 12:45:00,13.53,13.53,13.53,13.53,5300.0,13.53,13.53,13.53,13.53,5300.0
2011-12-19 12:50:00,13.53,13.54,13.53,13.54,4100.0,13.53,13.54,13.53,13.54,4100.0
2011-12-19 12:55:00,13.54,13.54,13.53,13.54,4600.0,13.54,13.54,13.53,13.54,4600.0
2011-12-19 13:00:00,13.54,13.55,13.54,13.54,2700.0,13.54,13.55,13.54,13.54,2700.0
2011-12-19 13:05:00,13.54,13.55,13.54,13.55,1800.0,13.54,13.55,13.54,13.55,1800.0
2011-12-19 13:10:00,13.54,13.55,13.52,13.53,13100.0,13.54,13.55,13.52,13.53,13100.0
2011-12-19 13:15:00,13.52,13.53,13.51,13.52,11600.0,13.52,13.53,13.51,13.52,11600.0
2011-12-19 13:20:00,13.53,13.55,13.53,13.55,5000.0,13.53,13.55,13.53,13.55,5000.0
2011-12-19 13:25:00,13.55,13.55,13.53,13.53,4700.0,13.55,13.55,13.53,13.53,4700.0
2011-12-19 13:30:00,13.52,13.53,13.52,13.52,2400.0,13.52,13.53,13.52,13.52,2400.0
2011-12-19 13:35:00,13.51,13.51,13.5,13.5,4000.0,13.51,13.51,13.5,13.5,4000.0
2011-12-19 13:40:00,13.5,13.5,13.48,13.49,5300.0,13.5,13.5,13.48,13.49,5300.0
2011-12-19 13:45:00,13.49,13.53,13.49,13.53,14700.0,13.49,13.53,13.49,13.53,14700.0
2011-12-19 13:50:00,13.52,13.57,13.52,13.57,12800.0,13.52,13.57,13.52,13.57,12800.0
2011-12-19 13:55:00,13.57,13.58,13.57,13.58,6500.0,13.57,13.58,13.57,13.58,6500.0
2011-12-19 14:00:00,13.57,13.58,13.55,13.57,24700.0,13.57,13.58,13.55,13.57,24700.0
2011-12-19 14:05:00,13.57,13.58,13.56,13.58,9200.0,13.57,13.58,13.56,13.58,9200.0
2011-12-19 14:10:00,13.58,13.58,13.56,13.57,13400.0,13.58,13.58,13.56,13.57,13400.0
2011-12-19 14:15:00,13.57,13.57,13.56,13.56,7700.0,13.57,13.57,13.56,13.56,7700.0
2011-12-19 14:20:00,13.56,13.57,13.55,13.56,7000.0,13.56,13.57,13.55,13.56,7000.0
2011-12-19 14:25:00,13.55,13.58,13.55,13.56,22300.0,13.55,13.58,13.55,13.56,22300.0
2011-12-19 14:30:00,13.55,13.56,13.55,13.55,7100.0,13.55,13.56,13.55,13.55,7100.0
2011-12-19 14:35:00,13.56,13.56,13.54,13.55,6500.0,13.56,13.56,13.54,13.55,6500.0
2011-12-19 14:40:00,13.54,13.56,13.54,13.56,13600.0,13.54,13.56,13.54,13.56,13600.0
2011-12-19 14:45:00,13.55,13.55,13.53,13.53,7500.0,13.55,13.55,13.53,13.53,7500.0
2011-12-19 14:50:00,13.53,13.54,13.52,13.52,4500.0,13.53,13.54,13.52,13.52,4500.0
2011-12-19 14:55:00,13.52,13.54,13.52,13.54,14200.0,13.52,13.54,13.52,13.54,14200.0
2011-12-19 15:00:00,13.54,13.54,13.44,13.44,19800.0,13.54,13.54,13.44,13.44,19800.0
2011-12-19 15:05:00,13.44,13.47,13.43,13.43,53500.0,13.44,13.47,13.43,13.43,53500.0
2011-12-19 15:10:00,13.43,13.44,13.43,13.44,21300.0,13.43,13.44,13.43,13.44,21300.0
2011-12-19 15:15:00,13.44,13.45,13.43,13.44,11600.0,13.44,13.45,13.43,13.44,11600.0
2011-12-19 15:20:00,13.44,13.45,13.43,13.44,33300.0,13.44,13.45,13.43,13.44,33300.0
2011-12-19 15:25:00,13.45,13.45,13.42,13.42,19000.0,13.45,13.45,13.42,13.42,19000.0
2011-12-19 15:30:00,13.42,13.43,13.38,13.4,35500.0,13.42,13.43,13.38,13.4,35500.0
2011-12-19 15:35:00,13.4,13.46,13.4,13.45,52300.0,13.4,13.46,13.4,13.45,52300.0
2011-12-19 15:40:00,13.45,13.47,13.41,13.44,65200.0,13.45,13.47,13.41,13.44,65200.0
2011-12-19 15:45:00,13.44,13.46,13.43,13.45,36500.0,13.44,13.46,13.43,13.45,36500.0
2011-12-19 15:50:00,13.46,13.48,13.44,13.44,88400.0,13.46,13.48,13.44,13.44,88400.0
2011-12-19 15:55:00,13.45,13.48,13.44,13.48,72400.0,13.45,13.48,13.44,13.48,72400.0
2011-12-20 09:30:00,13.73,13.76,13.61,13.75,11900.0,13.73,13.76,13.61,13.75,11900.0
2011-12-20 09:35:00,13.72,13.75,13.71,13.73,10600.0,13.72,13.75,13.71,13.73,10600.0
2011-12-20 09:40:00,13.74,13.83,13.74,13.83,10300.0,13.74,13.83,13.74,13.83,10300.0
2011-12-20 09:45:00,13.83,13.83,13.8,13.81,22100.0,13.83,13.83,13.8,13.81,22100.0
2011-12-20 09:50:00,13.81,13.84,13.81,13.83,18700.0,13.81,13.84,13.81,13.83,18700.0
2011-12-20 09:55:00,13.84,13.89,13.83,13.88,36900.0,13.84,13.89,13.83,13.88,36900.0
2011-12-20 10:00:00,13.88,13.92,13.88,13.91,13700.0,13.88,13.92,13.88,13.91,13700.0
2011-12-20 10:05:00,13.91,13.94,13.9,13.9,16900.0,13.91,13.94,13.9,13.9,16900.0
2011-12-20 10:10:00,13.9,13.93,13.89,13.9,34600.0,13.9,13.93,13.89,13.9,34600.0
2011-12-20 10:15:00,13.91,13.92,13.87,13.87,18500.0,13.91,13.92,13.87,13.87,18500.0
2011-12-20 10:20:00,13.89,13.89,13.84,13.84,12500.0,13.89,13.89,13.84,13.84,12500.0
2011-12-20 10:25:00,13.85,13.92,13.85,13.9,20800.0,13.85,13.92,13.85,13.9,20800.0
2011-12-20 10:30:00,13.9,13.91,13.87,13.87,4100.0,13.9,13.91,13.87,13.87,4100.0
2011-12-20 10:35:00,13.86,13.88,13.84,13.85,15400.0,13.86,13.88,13.84,13.85,15400.0
2011-12-20 10:40:00,13.86,13.86,13.85,13.86,12100.0,13.86,13.86,13.85,13.86,12100.0
2011-12-20 10:45:00,13.86,13.86,13.85,13.85,900.0,13.86,13.86,13.85,13.85,900.0
2011-12-20 10:50:00,13.86,13.86,13.8,13.8,12900.0,13.86,13.86,13.8,13.8,12900.0
2011-12-20 10:55:00,13.81,13.83,13.81,13.82,14200.0,13.81,13.83,13.81,13.82,14200.0
2011-12-20 11:00:00,13.83,13.86,13.83,13.84,4700.0,13.83,13.86,13.83,13.84,4700.0
2011-12-20 11:05:00,13.84,13.86,13.83,13.83,11900.0,13.84,13.86,13.83,13.83,11900.0
2011-12-20 11:10:00,13.83,13.85,13.83,13.85,3700.0,13.83,13.85,13.83,13.85,3700.0
2011-12-20 11:15:00,13.85,13.86,13.84,13.85,3000.0,13.85,13.86,13.84,13.85,3000.0
2011-12-20 11:20:00,13.85,13.86,13.83,13.84,5400.0,13.85,13.86,13.83,13.84,5400.0
2011-12-20 11:25:00,13.83,13.84,13.81,13.84,9400.0,13.83,13.84,13.81,13.84,9400.0
2011-12-20 11:30:00,13.85,13.86,13.84,13.86,3000.0,13.85,13.86,13.84,13.86,3000.0
2011-12-20 11:35:00,13.86,13.86,13.84,13.85,3600.0,13.86,13.86,13.84,13.85,3600.0
2011-12-20 11:40:00,13.84,13.85,13.83,13.84,4900.0,13.84,13.85,13.83,13.84,4900.0
2011-12-20 11:45:00,13.84,13.9,13.84,13.9,13100.0,13.84,13.9,13.84,13.9,13100.0
2011-12-20 11:50:00,13.9,13.9,13.84,13.9,21300.0,13.9,13.9,13.84,13.9,21300.0
2011-12-20 11:55:00,13.9,13.9,13.89,13.9,4200.0,13.9,13.9,13.89,13.9,4200.0
2011-12-20 12:00:00,13.89,13.89,13.86,13.87,3500.0,13.89,13.89,13.86,13.87,3500.0
2011-12-20 12:05:00,13.87,13.89,13.86,13.87,13100.0,13.87,13.89,13.86,13.87,13100.0
2011-12-20 12:10:00,13.87,13.9,13.87,13.9,3800.0,13.87,13.9,13.87,13.9,3800.0
2011-12-20 12:15:00,13.9,13.9,13.87,13.87,21900.0,13.9,13.9,13.87,13.87,21900.0
2011-12-20 12:20:00,13.87,13.87,13.84,13.86,95200.0,13.87,13.87,13.84,13.86,95200.0
2011-12-20 12:25:00,13.86,13.86,13.84,13.85,5500.0,13.86,13.86,13.84,13.85,5500.0
2011-12-20 12:30:00,13.85,13.86,13.84,13.85,5500.0,13.85,13.86,13.84,13.85,5500.0
2011-12-20 12:35:00,13.85,13.86,13.84,13.85,8600.0,13.85,13.86,13.84,13.85,8600.0
2011-12-20 12:40:00,13.85,13.86,13.84,13.84,5800.0,13.85,13.86,13.84,13.84,5800.0
2011-12-20 12:45:00,13.84,13.84,13.84,13.84,3300.0,13.84,13.84,13.84,13.84,3300.0
2011-12-20 12:50:00,13.85,13.86,13.85,13.85,7900.0,13.85,13.86,13.85,13.85,7900.0
2011-12-20 12:55:00,13.84,13.85,13.84,13.85,3400.0,13.84,13.85,13.84,13.85,3400.0
2011-12-20 13:00:00,13.85,13.88,13.84,13.85,31500.0,13.85,13.88,13.84,13.85,31500.0
2011-12-20 13:05:00,13.85,13.88,13.84,13.87,18300.0,13.85,13.88,13.84,13.87,18300.0
2011-12-20 13:10:00,13.87,13.87,13.84,13.84,5600.0,13.87,13.87,13.84,13.84,5600.0
2011-12-20 13:15:00,13.84,13.84,13.83,13.83,900.0,13.84,13.84,13.83,13.83,900.0
2011-12-20 13:20:00,13.84,13.85,13.84,13.85,1200.0,13.84,13.85,13.84,13.85,1200.0
2011-12-20 13:25:00,13.85,13.86,13.85,13.85,21000.0,13.85,13.86,13.85,13.85,21000.0
2011-12-20 13:30:00,13.86,13.87,13.85,13.86,37800.0,13.86,13.87,13.85,13.86,37800.0
2011-12-20 13:35:00,13.86,13.86,13.84,13.84,7800.0,13.86,13.86,13.84,13.84,7800.0
2011-12-20 13:40:00,13.83,13.86,13.83,13.85,22000.0,13.83,13.86,13.83,13.85,22000.0
2011-12-20 13:45:00,13.84,13.84,13.83,13.84,4400.0,13.84,13.84,13.83,13.84,4400.0
2011-12-20 13:50:00,13.85,13.85,13.83,13.83,3500.0,13.85,13.85,13.83,13.83,3500.0
2011-12-20 13:55:00,13.84,13.85,13.83,13.85,4000.0,13.84,13.85,13.83,13.85,4000.0
2011-12-20 14:00:00,13.85,13.85,13.83,13.83,2100.0,13.85,13.85,13.83,13.83,2100.0
2011-12-20 14:05:00,13.84,13.85,13.81,13.81,34300.0,13.84,13.85,13.81,13.81,34300.0
2011-12-20 14:10:00,13.82,13.83,13.8,13.8,20000.0,13.82,13.83,13.8,13.8,20000.0
2011-12-20 14:15:00,13.8,13.81,13.8,13.8,8600.0,13.8,13.81,13.8,13.8,8600.0
2011-12-20 14:20:00,13.8,13.81,13.8,13.8,11300.0,13.8,13.81,13.8,13.8,11300.0
2011-12-20 14:25:00,13.8,13.82,13.79,13.8,19400.0,13.8,13.82,13.79,13.8,19400.0
2011-12-20 14:30:00,13.8,13.82,13.8,13.8,19400.0,13.8,13.82,13.8,13.8,19400.0
2011-12-20 14:35:00,13.81,13.81,13.78,13.78,19700.0,13.81,13.81,13.78,13.78,19700.0
2011-12-20 14:40:00,13.78,13.79,13.77,13.78,35800.0,13.78,13.79,13.77,13.78,35800.0
2011-12-20 14:45:00,13.78,13.79,13.77,13.78,14800.0,13.78,13.79,13.77,13.78,14800.0
2011-12-20 14:50:00,13.79,13.79,13.77,13.77,24900.0,13.79,13.79,13.77,13.77,24900.0
2011-12-20 14:55:00,13.77,13.77,13.77,13.77,7100.0,13.77,13.77,13.77,13.77,7100.0
2011-12-20 15:00:00,13.77,13.79,13.77,13.77,15500.0,13.77,13.79,13.77,13.77,15500.0
2011-12-20 15:05:00,13.77,13.79,13.76,13.76,32100.0,13.77,13.79,13.76,13.76,32100.0
2011-12-20 15:10:00,13.76,13.76,13.75,13.75,45000.0,13.76,13.76,13.75,13.75,45000.0
2011-12-20 15:15:00,13.75,13.79,13.75,13.78,7700.0,13.75,13.79,13.75,13.78,7700.0
2011-12-20 15:20:00,13.78,13.78,13.75,13.76,14900.0,13.78,13.78,13.75,13.76,14900.0
2011-12-20 15:25:00,13.75,13.76,13.74,13.75,19100.0,13.75,13.76,13.74,13.75,19100.0
2011-12-20 15:30:00,13.75,13.76,13.74,13.75,32300.0,13.75,13.76,13.74,13.75,32300.0
2011-12-20 15:35:00,13.74,13.76,13.73,13.74,60900.0,13.74,13.76,13.73,13.74,60900.0
2011-12-20 15:40:00,13.74,13.75,13.71,13.71,61600.0,13.74,13.75,13.71,13.71,61600.0
2011-12-20 15:45:00,13.72,13.75,13.72,13.75,20600.0,13.72,13.75,13.72,13.75,20600.0
2011-12-20 15:50:00,13.75,13.79,13.74,13.74,42700.0,13.75,13.79,13.74,13.74,42700.0
2011-12-20 15:55:00,13.75,13.76,13.74,13.75,72400.0,13.75,13.76,13.74,13.75,72400.0
2011-12-21 09:30:00,13.78,13.78,13.69,13.7,19700.0,13.78,13.78,13.69,13.7,19700.0
2011-12-21 09:35:00,13.7,13.7,13.62,13.67,11300.0,13.7,13.7,13.62,13.67,11300.0
2011-12-21 09:40:00,13.66,13.66,13.52,13.52,19700.0,13.66,13.66,13.52,13.52,19700.0
2011-12-21 09:45:00,13.52,13.56,13.51,13.53,50600.0,13.52,13.56,13.51,13.53,50600.0
2011-12-21 09:50:00,13.53,13.54,13.49,13.49,81500.0,13.53,13.54,13.49,13.49,81500.0
2011-12-21 09:55:00,13.49,13.49,13.42,13.43,43300.0,13.49,13.49,13.42,13.43,43300.0
2011-12-21 10:00:00,13.43,13.45,13.33,13.44,82500.0,13.43,13.45,13.33,13.44,82500.0
2011-12-21 10:05:00,13.45,13.48,13.42,13.47,22600.0,13.45,13.48,13.42,13.47,22600.0
2011-12-21 10:10:00,13.47,13.52,13.47,13.52,14300.0,13.47,13.52,13.47,13.52,14300.0
2011-12-21 10:15:00,13.52,13.56,13.51,13.52,11400.0,13.52,13.56,13.51,13.52,11400.0
2011-12-21 10:20:00,13.52,13.57,13.52,13.53,34400.0,13.52,13.57,13.52,13.53,34400.0
2011-12-21 10:25:00,13.52,13.56,13.52,13.54,41000.0,13.52,13.56,13.52,13.54,41000.0
2011-12-21 10:30:00,13.54,13.56,13.54,13.56,13500.0,13.54,13.56,13.54,13.56,13500.0
2011-12-21 10:35:00,13.55,13.56,13.54,13.54,12600.0,13.55,13.56,13.54,13.54,12600.0
2011-12-21 10:40:00,13.55,13.57,13.48,13.48,12300.0,13.55,13.57,13.48,13.48,12300.0
2011-12-21 10:45:00,13.48,13.49,13.47,13.48,26100.0,13.48,13.49,13.47,13.48,26100.0
2011-12-21 10:50:00,13.49,13.5,13.47,13.48,15800.0,13.49,13.5,13.47,13.48,15800.0
2011-12-21 10:55:00,13.48,13.48,13.43,13.47,15000.0,13.48,13.48,13.43,13.47,15000.0
2011-12-21 11:00:00,13.47,13.48,13.46,13.47,13000.0,13.47,13.48,13.46,13.47,13000.0
2011-12-21 11:05:00,13.46,13.49,13.45,13.49,21600.0,13.46,13.49,13.45,13.49,21600.0
2011-12-21 11:10:00,13.49,13.5,13.48,13.49,8800.0,13.49,13.5,13.48,13.49,8800.0
2011-12-21 11:15:00,13.49,13.49,13.44,13.46,16800.0,13.49,13.49,13.44,13.46,16800.0
2011-12-21 11:20:00,13.45,13.47,13.45,13.47,9600.0,13.45,13.47,13.45,13.47,9600.0
2011-12-21 11:25:00,13.46,13.5,13.46,13.5,24200.0,13.46,13.5,13.46,13.5,24200.0
2011-12-21 11:30:00,13.5,13.5,13.48,13.49,8800.0,13.5,13.5,13.48,13.49,8800.0
2011-12-21 11:35:00,13.5,13.51,13.48,13.48,35000.0,13.5,13.51,13.48,13.48,35000.0
2011-12-21 11:40:00,13.48,13.51,13.48,13.5,25000.0,13.48,13.51,13.48,13.5,25000.0
2011-12-21 11:45:00,13.5,13.5,13.49,13.49,4300.0,13.5,13.5,13.49,13.49,4300.0
2011-12-21 11:50:00,13.5,13.5,13.47,13.47,6800.0,13.5,13.5,13.47,13.47,6800.0
2011-12-21 11:55:00,13.47,13.47,13.42,13.44,11100.0,13.47,13.47,13.42,13.44,11100.0
2011-12-21 12:00:00,13.45,13.46,13.45,13.45,9000.0,13.45,13.46,13.45,13.45,9000.0
2011-12-21 12:05:00,13.46,13.46,13.39,13.44,26300.0,13.46,13.46,13.39,13.44,26300.0
2011-12-21 12:10:00,13.44,13.44,13.43,13.44,2100.0,13.44,13.44,13.43,13.44,2100.0
2011-12-21 12:15:00,13.43,13.45,13.43,13.45,7300.0,13.43,13.45,13.43,13.45,7300.0
2011-12-21 12:20:00,13.45,13.45,13.44,13.44,7700.0,13.45,13.45,13.44,13.44,7700.0
2011-12-21 12:25:00,13.44,13.45,13.4,13.42,45500.0,13.44,13.45,13.4,13.42,45500.0
2011-12-21 12:30:00,13.42,13.42,13.41,13.42,10800.0,13.42,13.42,13.41,13.42,10800.0
2011-12-21 12:35:00,13.42,13.43,13.4,13.41,60500.0,13.42,13.43,13.4,13.41,60500.0
2011-12-21 12:40:00,13.4,13.41,13.4,13.41,5600.0,13.4,13.41,13.4,13.41,5600.0
2011-12-21 12:45:00,13.4,13.41,13.39,13.41,27900.0,13.4,13.41,13.39,13.41,27900.0
2011-12-21 12:50:00,13.41,13.41,13.4,13.41,10700.0,13.41,13.41,13.4,13.41,10700.0
2011-12-21 12:55:00,13.41,13.42,13.4,13.41,43900.0,13.41,13.42,13.4,13.41,43900.0
2011-12-21 13:00:00,13.42,13.46,13.41,13.46,48600.0,13.42,13.46,13.41,13.46,48600.0
2011-12-21 13:05:00,13.46,13.49,13.46,13.48,14400.0,13.46,13.49,13.46,13.48,14400.0
2011-12-21 13:10:00,13.47,13.47,13.41,13.41,34500.0,13.47,13.47,13.41,13.41,34500.0
2011-12-21 13:15:00,13.4,13.41,13.37,13.37,4800.0,13.4,13.41,13.37,13.37,4800.0
2011-12-21 13:20:00,13.38,13.39,13.37,13.39,12700.0,13.38,13.39,13.37,13.39,12700.0
2011-12-21 13:25:00,13.39,13.42,13.39,13.39,25500.0,13.39,13.42,13.39,13.39,25500.0
2011-12-21 13:30:00,13.39,13.4,13.35,13.37,40100.0,13.39,13.4,13.35,13.37,40100.0
2011-12-21 13:35:00,13.37,13.4,13.37,13.4,6900.0,13.37,13.4,13.37,13.4,6900.0
2011-12-21 13:40:00,13.4,13.4,13.36,13.37,25400.0,13.4,13.4,13.36,13.37,25400.0
2011-12-21 13:45:00,13.37,13.39,13.37,13.39,9500.0,13.37,13.39,13.37,13.39,9500.0
2011-12-21 13:50:00,13.38,13.41,13.38,13.41,41700.0,13.38,13.41,13.38,13.41,41700.0
2011-12-21 13:55:00,13.4,13.41,13.37,13.37,14900.0,13.4,13.41,13.37,13.37,14900.0
2011-12-21 14:00:00,13.38,13.45,13.38,13.43,25300.0,13.38,13.45,13.38,13.43,25300.0
2011-12-21 14:05:00,13.42,13.42,13.41,13.42,7100.0,13.42,13.42,13.41,13.42,7100.0
2011-12-21 14:10:00,13.42,13.43,13.41,13.43,8900.0,13.42,13.43,13.41,13.43,8900.0
2011-12-21 14:15:00,13.42,13.43,13.4,13.4,14600.0,13.42,13.43,13.4,13.4,14600.0
2011-12-21 14:20:00,13.41,13.43,13.41,13.42,11900.0,13.41,13.43,13.41,13.42,11900.0
2011-12-21 14:25:00,13.42,13.44,13.42,13.44,8700.0,13.42,13.44,13.42,13.44,8700.0
2011-12-21 14:30:00,13.44,13.47,13.44,13.45,23300.0,13.44,13.47,13.44,13.45,23300.0
2011-12-21 14:35:00,13.44,13.49,13.44,13.46,23900.0,13.44,13.49,13.44,13.46,23900.0
2011-12-21 14:40:00,13.46,13.48,13.46,13.46,15900.0,13.46,13.48,13.46,13.46,15900.0
2011-12-21 14:45:00,13.46,13.49,13.44,13.49,12100.0,13.46,13.49,13.44,13.49,12100.0
2011-12-21 14:50:00,13.49,13.49,13.48,13.49,10900.0,13.49,13.49,13.48,13.49,10900.0
2011-12-21 14:55:00,13.48,13.49,13.47,13.48,20000.0,13.48,13.49,13.47,13.48,20000.0
2011-12-21 15:00:00,13.48,13.49,13.46,13.49,30700.0,13.48,13.49,13.46,13.49,30700.0
2011-12-21 15:05:00,13.49,13.5,13.48,13.5,7900.0,13.49,13.5,13.48,13.5,7900.0
2011-12-21 15:10:00,13.5,13.5,13.49,13.5,43900.0,13.5,13.5,13.49,13.5,43900.0
2011-12-21 15:15:00,13.5,13.5,13.5,13.5,26700.0,13.5,13.5,13.5,13.5,26700.0
2011-12-21 15:20:00,13.49,13.5,13.49,13.5,25900.0,13.49,13.5,13.49,13.5,25900.0
2011-12-21 15:25:00,13.49,13.51,13.49,13.5,40500.0,13.49,13.51,13.49,13.5,40500.0
2011-12-21 15:30:00,13.5,13.54,13.5,13.52,69600.0,13.5,13.54,13.5,13.52,69600.0
2011-12-21 15:35:00,13.52,13.55,13.51,13.54,37100.0,13.52,13.55,13.51,13.54,37100.0
2011-12-21 15:40:00,13.55,13.55,13.5,13.52,65300.0,13.55,13.55,13.5,13.52,65300.0
2011-12-21 15:45:00,13.53,13.55,13.51,13.52,60300.0,13.53,13.55,13.51,13.52,60300.0
2011-12-21 15:50:00,13.52,13.52,13.48,13.52,67900.0,13.52,13.52,13.48,13.52,67900.0
2011-12-21 15:55:00,13.53,13.55,13.52,13.55,77500.0,13.53,13.55,13.52,13.55,77500.0
2011-12-22 09:30:00,13.58,13.66,13.49,13.56,13700.0,13.58,13.66,13.49,13.56,13700.0
2011-12-22 09:35:00,13.56,13.65,13.54,13.58,18100.0,13.56,13.65,13.54,13.58,18100.0
2011-12-22 09:40:00,13.6,13.62,13.54,13.54,5000.0,13.6,13.62,13.54,13.54,5000.0
2011-12-22 09:45:00,13.54,13.55,13.5,13.51,13200.0,13.54,13.55,13.5,13.51,13200.0
2011-12-22 09:50:00,13.51,13.57,13.51,13.57,10300.0,13.51,13.57,13.51,13.57,10300.0
2011-12-22 09:55:00,13.57,13.61,13.55,13.55,11500.0,13.57,13.61,13.55,13.55,11500.0
2011-12-22 10:00:00,13.56,13.58,13.51,13.51,15000.0,13.56,13.58,13.51,13.51,15000.0
2011-12-22 10:05:00,13.5,13.5,13.47,13.49,10300.0,13.5,13.5,13.47,13.49,10300.0
2011-12-22 10:10:00,13.49,13.53,13.49,13.53,7600.0,13.49,13.53,13.49,13.53,7600.0
2011-12-22 10:15:00,13.53,13.56,13.52,13.53,8100.0,13.53,13.56,13.52,13.53,8100.0
2011-12-22 10:20:00,13.53,13.53,13.49,13.52,13200.0,13.53,13.53,13.49,13.52,13200.0
2011-12-22 10:25:00,13.52,13.57,13.51,13.57,12700.0,13.52,13.57,13.51,13.57,12700.0
2011-12-22 10:30:00,13.57,13.6,13.57,13.6,67400.0,13.57,13.6,13.57,13.6,67400.0
2011-12-22 10:35:00,13.59,13.59,13.52,13.53,21500.0,13.59,13.59,13.52,13.53,21500.0
2011-12-22 10:40:00,13.54,13.55,13.52,13.54,6900.0,13.54,13.55,13.52,13.54,6900.0
2011-12-22 10:45:00,13.55,13.56,13.49,13.5,5100.0,13.55,13.56,13.49,13.5,5100.0
2011-12-22 10:50:00,13.49,13.5,13.49,13.5,2300.0,13.49,13.5,13.49,13.5,2300.0
2011-12-22 10:55:00,13.5,13.56,13.5,13.53,13000.0,13.5,13.56,13.5,13.53,13000.0
2011-12-22 11:00:00,13.52,13.55,13.52,13.54,10200.0,13.52,13.55,13.52,13.54,10200.0
2011-12-22 11:05:00,13.54,13.55,13.54,13.55,4900.0,13.54,13.55,13.54,13.55,4900.0
2011-12-22 11:10:00,13.55,13.55,13.54,13.54,4700.0,13.55,13.55,13.54,13.54,4700.0
2011-12-22 11:15:00,13.53,13.55,13.53,13.53,6000.0,13.53,13.55,13.53,13.53,6000.0
2011-12-22 11:20:00,13.53,13.53,13.51,13.52,7700.0,13.53,13.53,13.51,13.52,7700.0
2011-12-22 11:25:00,13.52,13.53,13.52,13.52,3600.0,13.52,13.53,13.52,13.52,3600.0
2011-12-22 11:30:00,13.53,13.55,13.53,13.53,7600.0,13.53,13.55,13.53,13.53,7600.0
2011-12-22 11:35:00,13.53,13.55,13.53,13.54,4500.0,13.53,13.55,13.53,13.54,4500.0
2011-12-22 11:40:00,13.54,13.55,13.54,13.54,5100.0,13.54,13.55,13.54,13.54,5100.0
2011-12-22 11:45:00,13.55,13.55,13.52,13.52,5500.0,13.55,13.55,13.52,13.52,5500.0
2011-12-22 11:50:00,13.52,13.53,13.51,13.52,6000.0,13.52,13.53,13.51,13.52,6000.0
2011-12-22 11:55:00,13.52,13.53,13.51,13.53,5000.0,13.52,13.53,13.51,13.53,5000.0
2011-12-22 12:00:00,13.54,13.55,13.53,13.55,4200.0,13.54,13.55,13.53,13.55,4200.0
2011-12-22 12:05:00,13.54,13.55,13.54,13.55,2100.0,13.54,13.55,13.54,13.55,2100.0
2011-12-22 12:10:00,13.54,13.56,13.54,13.56,8800.0,13.54,13.56,13.54,13.56,8800.0
2011-12-22 12:15:00,13.56,13.58,13.55,13.57,3800.0,13.56,13.58,13.55,13.57,3800.0
2011-12-22 12:20:00,13.58,13.58,13.57,13.57,3900.0,13.58,13.58,13.57,13.57,3900.0
2011-12-22 12:25:00,13.58,13.59,13.58,13.59,17700.0,13.58,13.59,13.58,13.59,17700.0
2011-12-22 12:30:00,13.59,13.6,13.58,13.6,1500.0,13.59,13.6,13.58,13.6,1500.0
2011-12-22 12:35:00,13.6,13.6,13.58,13.59,6200.0,13.6,13.6,13.58,13.59,6200.0
2011-12-22 12:40:00,13.6,13.6,13.59,13.6,1200.0,13.6,13.6,13.59,13.6,1200.0
2011-12-22 12:45:00,13.59,13.6,13.57,13.58,9200.0,13.59,13.6,13.57,13.58,9200.0
2011-12-22 12:50:00,13.58,13.59,13.57,13.58,2700.0,13.58,13.59,13.57,13.58,2700.0
2011-12-22 12:55:00,13.59,13.6,13.58,13.6,4300.0,13.59,13.6,13.58,13.6,4300.0
2011-12-22 13:00:00,13.6,13.61,13.58,13.59,10600.0,13.6,13.61,13.58,13.59,10600.0
2011-12-22 13:05:00,13.59,13.59,13.58,13.58,2600.0,13.59,13.59,13.58,13.58,2600.0
2011-12-22 13:10:00,13.58,13.59,13.58,13.58,3200.0,13.58,13.59,13.58,13.58,3200.0
2011-12-22 13:15:00,13.59,13.59,13.57,13.57,8500.0,13.59,13.59,13.57,13.57,8500.0
2011-12-22 13:20:00,13.57,13.57,13.56,13.57,3600.0,13.57,13.57,13.56,13.57,3600.0
2011-12-22 13:25:00,13.57,13.58,13.56,13.57,8100.0,13.57,13.58,13.56,13.57,8100.0
2011-12-22 13:30:00,13.58,13.58,13.57,13.58,5800.0,13.58,13.58,13.57,13.58,5800.0
2011-12-22 13:35:00,13.58,13.58,13.54,13.54,9600.0,13.58,13.58,13.54,13.54,9600.0
2011-12-22 13:40:00,13.54,13.55,13.54,13.54,2600.0,13.54,13.55,13.54,13.54,2600.0
2011-12-22 13:45:00,13.54,13.55,13.54,13.55,6100.0,13.54,13.55,13.54,13.55,6100.0
2011-12-22 13:50:00,13.55,13.55,13.54,13.54,5000.0,13.55,13.55,13.54,13.54,5000.0
2011-12-22 13:55:00,13.54,13.54,13.51,13.51,11000.0,13.54,13.54,13.51,13.51,11000.0
2011-12-22 14:00:00,13.51,13.52,13.5,13.51,19800.0,13.51,13.52,13.5,13.51,19800.0
2011-12-22 14:05:00,13.51,13.51,13.49,13.49,9200.0,13.51,13.51,13.49,13.49,9200.0
2011-12-22 14:10:00,13.49,13.5,13.49,13.5,5200.0,13.49,13.5,13.49,13.5,5200.0
2011-12-22 14:15:00,13.49,13.5,13.49,13.49,6200.0,13.49,13.5,13.49,13.49,6200.0
2011-12-22 14:20:00,13.49,13.5,13.49,13.5,6600.0,13.49,13.5,13.49,13.5,6600.0
2011-12-22 14:25:00,13.5,13.54,13.5,13.54,23600.0,13.5,13.54,13.5,13.54,23600.0
2011-12-22 14:30:00,13.54,13.55,13.54,13.54,10200.0,13.54,13.55,13.54,13.54,10200.0
2011-12-22 14:35:00,13.54,13.57,13.54,13.57,28200.0,13.54,13.57,13.54,13.57,28200.0
2011-12-22 14:40:00,13.57,13.6,13.57,13.6,51500.0,13.57,13.6,13.57,13.6,51500.0
2011-12-22 14:45:00,13.6,13.6,13.55,13.56,19900.0,13.6,13.6,13.55,13.56,19900.0
2011-12-22 14:50:00,13.55,13.56,13.53,13.55,10400.0,13.55,13.56,13.53,13.55,10400.0
2011-12-22 14:55:00,13.56,13.56,13.54,13.55,3500.0,13.56,13.56,13.54,13.55,3500.0
2011-12-22 15:00:00,13.55,13.56,13.55,13.55,4800.0,13.55,13.56,13.55,13.55,4800.0
2011-12-22 15:05:00,13.55,13.56,13.55,13.55,4000.0,13.55,13.56,13.55,13.55,4000.0
2011-12-22 15:10:00,13.56,13.56,13.55,13.55,7500.0,13.56,13.56,13.55,13.55,7500.0
2011-12-22 15:15:00,13.56,13.56,13.53,13.53,11100.0,13.56,13.56,13.53,13.53,11100.0
2011-12-22 15:20:00,13.54,13.54,13.53,13.54,3500.0,13.54,13.54,13.53,13.54,3500.0
2011-12-22 15:25:00,13.54,13.55,13.51,13.54,31700.0,13.54,13.55,13.51,13.54,31700.0
2011-12-22 15:30:00,13.55,13.56,13.53,13.53,36700.0,13.55,13.56,13.53,13.53,36700.0
2011-12-22 15:35:00,13.53,13.57,13.53,13.54,25100.0,13.53,13.57,13.53,13.54,25100.0
2011-12-22 15:40:00,13.54,13.55,13.52,13.54,24200.0,13.54,13.55,13.52,13.54,24200.0
2011-12-22 15:45:00,13.54,13.55,13.54,13.54,12700.0,13.54,13.55,13.54,13.54,12700.0
2011-12-22 15:50:00,13.55,13.55,13.51,13.52,38900.0,13.55,13.55,13.51,13.52,38900.0
2011-12-22 15:55:00,13.52,13.52,13.5,13.52,43600.0,13.52,13.52,13.5,13.52,43600.0
2011-12-23 09:30:00,13.61,13.62,13.51,13.61,26300.0,13.61,13.62,13.51,13.61,26300.0
2011-12-23 09:35:00,13.61,13.72,13.59,13.65,24100.0,13.61,13.72,13.59,13.65,24100.0
2011-12-23 09:40:00,13.65,13.65,13.57,13.57,7200.0,13.65,13.65,13.57,13.57,7200.0
2011-12-23 09:45:00,13.56,13.58,13.55,13.55,9800.0,13.56,13.58,13.55,13.55,9800.0
2011-12-23 09:50:00,13.55,13.62,13.54,13.6,26000.0,13.55,13.62,13.54,13.6,26000.0
2011-12-23 09:55:00,13.59,13.6,13.56,13.6,11400.0,13.59,13.6,13.56,13.6,11400.0
2011-12-23 10:00:00,13.6,13.63,13.58,13.61,22200.0,13.6,13.63,13.58,13.61,22200.0
2011-12-23 10:05:00,13.61,13.65,13.56,13.61,40800.0,13.61,13.65,13.56,13.61,40800.0
2011-12-23 10:10:00,13.61,13.61,13.57,13.57,10300.0,13.61,13.61,13.57,13.57,10300.0
2011-12-23 10:15:00,13.57,13.58,13.51,13.52,11200.0,13.57,13.58,13.51,13.52,11200.0
2011-12-23 10:20:00,13.51,13.54,13.51,13.53,129500.0,13.51,13.54,13.51,13.53,129500.0
2011-12-23 10:25:00,13.54,13.58,13.54,13.58,4000.0,13.54,13.58,13.54,13.58,4000.0
2011-12-23 10:30:00,13.59,13.64,13.59,13.63,14000.0,13.59,13.64,13.59,13.63,14000.0
2011-12-23 10:35:00,13.64,13.65,13.62,13.62,23800.0,13.64,13.65,13.62,13.62,23800.0
2011-12-23 10:40:00,13.63,13.64,13.62,13.63,17800.0,13.63,13.64,13.62,13.63,17800.0
2011-12-23 10:45:00,13.63,13.63,13.63,13.63,1400.0,13.63,13.63,13.63,13.63,1400.0
2011-12-23 10:50:00,13.63,13.65,13.62,13.65,4900.0,13.63,13.65,13.62,13.65,4900.0
2011-12-23 10:55:00,13.65,13.7,13.65,13.69,17600.0,13.65,13.7,13.65,13.69,17600.0
2011-12-23 11:00:00,13.69,13.7,13.69,13.7,6600.0,13.69,13.7,13.69,13.7,6600.0
2011-12-23 11:05:00,13.7,13.71,13.69,13.69,13400.0,13.7,13.71,13.69,13.69,13400.0
2011-12-23 11:10:00,13.69,13.7,13.69,13.7,30600.0,13.69,13.7,13.69,13.7,30600.0
2011-12-23 11:15:00,13.7,13.71,13.68,13.71,48500.0,13.7,13.71,13.68,13.71,48500.0
2011-12-23 11:20:00,13.7,13.72,13.7,13.72,1900.0,13.7,13.72,13.7,13.72,1900.0
2011-12-23 11:25:00,13.72,13.72,13.7,13.71,2900.0,13.72,13.72,13.7,13.71,2900.0
2011-12-23 11:30:00,13.7,13.71,13.7,13.71,20600.0,13.7,13.71,13.7,13.71,20600.0
2011-12-23 11:35:00,13.71,13.71,13.7,13.71,1400.0,13.71,13.71,13.7,13.71,1400.0
2011-12-23 11:40:00,13.71,13.71,13.7,13.71,4900.0,13.71,13.71,13.7,13.71,4900.0
2011-12-23 11:45:00,13.7,13.71,13.7,13.71,3100.0,13.7,13.71,13.7,13.71,3100.0
2011-12-23 11:50:00,13.71,13.71,13.7,13.71,1400.0,13.71,13.71,13.7,13.71,1400.0
2011-12-23 11:55:00,13.71,13.73,13.7,13.72,10900.0,13.71,13.73,13.7,13.72,10900.0
2011-12-23 12:00:00,13.73,13.75,13.73,13.75,2700.0,13.73,13.75,13.73,13.75,2700.0
2011-12-23 12:05:00,13.75,13.75,13.75,13.75,900.0,13.75,13.75,13.75,13.75,900.0
2011-12-23 12:10:00,13.75,13.75,13.75,13.75,4300.0,13.75,13.75,13.75,13.75,4300.0
2011-12-23 12:15:00,13.75,13.75,13.74,13.75,2300.0,13.75,13.75,13.74,13.75,2300.0
2011-12-23 12:20:00,13.75,13.75,13.75,13.75,15400.0,13.75,13.75,13.75,13.75,15400.0
2011-12-23 12:25:00,13.75,13.76,13.75,13.76,9800.0,13.75,13.76,13.75,13.76,9800.0
2011-12-23 12:30:00,13.76,13.76,13.75,13.76,6300.0,13.76,13.76,13.75,13.76,6300.0
2011-12-23 12:35:00,13.76,13.77,13.76,13.77,2300.0,13.76,13.77,13.76,13.77,2300.0
2011-12-23 12:40:00,13.77,13.77,13.77,13.77,600.0,13.77,13.77,13.77,13.77,600.0
2011-12-23 12:45:00,13.77,13.77,13.76,13.77,5200.0,13.77,13.77,13.76,13.77,5200.0
2011-12-23 12:50:00,13.76,13.77,13.76,13.77,1000.0,13.76,13.77,13.76,13.77,1000.0
2011-12-23 12:55:00,13.76,13.78,13.76,13.78,2900.0,13.76,13.78,13.76,13.78,2900.0
2011-12-23 13:00:00,13.78,13.78,13.78,13.78,1000.0,13.78,13.78,13.78,13.78,1000.0
2011-12-23 13:05:00,13.77,13.77,13.76,13.77,7000.0,13.77,13.77,13.76,13.77,7000.0
2011-12-23 13:10:00,13.77,13.77,13.75,13.75,13600.0,13.77,13.77,13.75,13.75,13600.0
2011-12-23 13:15:00,13.75,13.75,13.72,13.73,8500.0,13.75,13.75,13.72,13.73,8500.0
2011-12-23 13:20:00,13.73,13.73,13.7,13.73,5500.0,13.73,13.73,13.7,13.73,5500.0
2011-12-23 13:25:00,13.73,13.79,13.73,13.78,15900.0,13.73,13.79,13.73,13.78,15900.0
2011-12-23 13:30:00,13.78,13.78,13.75,13.75,10400.0,13.78,13.78,13.75,13.75,10400.0
2011-12-23 13:35:00,13.75,13.76,13.75,13.76,8800.0,13.75,13.76,13.75,13.76,8800.0
2011-12-23 13:40:00,13.76,13.76,13.75,13.75,15000.0,13.76,13.76,13.75,13.75,15000.0
2011-12-23 13:45:00,13.75,13.75,13.73,13.74,12600.0,13.75,13.75,13.73,13.74,12600.0
2011-12-23 13:50:00,13.74,13.75,13.74,13.74,11400.0,13.74,13.75,13.74,13.74,11400.0
2011-12-23 13:55:00,13.74,13.74,13.73,13.73,7900.0,13.74,13.74,13.73,13.73,7900.0
2011-12-23 14:00:00,13.73,13.73,13.72,13.73,3800.0,13.73,13.73,13.72,13.73,3800.0
2011-12-23 14:05:00,13.73,13.74,13.73,13.73,3800.0,13.73,13.74,13.73,13.73,3800.0
2011-12-23 14:10:00,13.72,13.75,13.72,13.75,6100.0,13.72,13.75,13.72,13.75,6100.0
2011-12-23 14:15:00,13.75,13.75,13.74,13.75,7100.0,13.75,13.75,13.74,13.75,7100.0
2011-12-23 14:20:00,13.73,13.74,13.73,13.73,5000.0,13.73,13.74,13.73,13.73,5000.0
2011-12-23 14:25:00,13.72,13.73,13.7,13.7,10800.0,13.72,13.73,13.7,13.7,10800.0
2011-12-23 14:30:00,13.7,13.71,13.7,13.71,14400.0,13.7,13.71,13.7,13.71,14400.0
2011-12-23 14:35:00,13.71,13.72,13.71,13.72,2800.0,13.71,13.72,13.71,13.72,2800.0
2011-12-23 14:40:00,13.72,13.75,13.71,13.71,14300.0,13.72,13.75,13.71,13.71,14300.0
2011-12-23 14:45:00,13.71,13.72,13.7,13.72,1800.0,13.71,13.72,13.7,13.72,1800.0
2011-12-23 14:50:00,13.72,13.74,13.72,13.72,11300.0,13.72,13.74,13.72,13.72,11300.0
2011-12-23 14:55:00,13.72,13.73,13.72,13.73,4500.0,13.72,13.73,13.72,13.73,4500.0
2011-12-23 15:00:00,13.73,13.74,13.73,13.74,9600.0,13.73,13.74,13.73,13.74,9600.0
2011-12-23 15:05:00,13.74,13.75,13.74,13.75,7400.0,13.74,13.75,13.74,13.75,7400.0
2011-12-23 15:10:00,13.75,13.75,13.73,13.75,12900.0,13.75,13.75,13.73,13.75,12900.0
2011-12-23 15:15:00,13.75,13.76,13.73,13.76,13900.0,13.75,13.76,13.73,13.76,13900.0
2011-12-23 15:20:00,13.76,13.76,13.73,13.76,20400.0,13.76,13.76,13.73,13.76,20400.0
2011-12-23 15:25:00,13.76,13.77,13.74,13.76,18500.0,13.76,13.77,13.74,13.76,18500.0
2011-12-23 15:30:00,13.76,13.82,13.75,13.82,42900.0,13.76,13.82,13.75,13.82,42900.0
2011-12-23 15:35:00,13.82,13.84,13.82,13.83,15500.0,13.82,13.84,13.82,13.83,15500.0
2011-12-23 15:40:00,13.83,13.83,13.79,13.8,45700.0,13.83,13.83,13.79,13.8,45700.0
2011-12-23 15:45:00,13.8,13.83,13.78,13.83,45600.0,13.8,13.83,13.78,13.83,45600.0
2011-12-23 15:50:00,13.82,13.82,13.81,13.81,19000.0,13.82,13.82,13.81,13.81,19000.0
2011-12-23 15:55:00,13.81,13.82,13.8,13.8,85700.0,13.81,13.82,13.8,13.8,85700.0
2011-12-27 09:30:00,13.8,13.8,13.64,13.75,12900.0,13.8,13.8,13.64,13.75,12900.0
2011-12-27 09:35:00,13.74,13.74,13.68,13.72,11100.0,13.74,13.74,13.68,13.72,11100.0
2011-12-27 09:40:00,13.71,13.75,13.7,13.73,7000.0,13.71,13.75,13.7,13.73,7000.0
2011-12-27 09:45:00,13.76,13.8,13.68,13.78,11000.0,13.76,13.8,13.68,13.78,11000.0
2011-12-27 09:50:00,13.79,13.79,13.7,13.7,8400.0,13.79,13.79,13.7,13.7,8400.0
2011-12-27 09:55:00,13.69,13.72,13.64,13.72,13100.0,13.69,13.72,13.64,13.72,13100.0
2011-12-27 10:00:00,13.71,13.78,13.68,13.77,15000.0,13.71,13.78,13.68,13.77,15000.0
2011-12-27 10:05:00,13.77,13.81,13.76,13.79,9900.0,13.77,13.81,13.76,13.79,9900.0
2011-12-27 10:10:00,13.78,13.78,13.72,13.72,86200.0,13.78,13.78,13.72,13.72,86200.0
2011-12-27 10:15:00,13.73,13.76,13.72,13.76,20300.0,13.73,13.76,13.72,13.76,20300.0
2011-12-27 10:20:00,13.75,13.77,13.75,13.76,14000.0,13.75,13.77,13.75,13.76,14000.0
2011-12-27 10:25:00,13.77,13.8,13.76,13.79,9100.0,13.77,13.8,13.76,13.79,9100.0
2011-12-27 10:30:00,13.8,13.81,13.79,13.79,16000.0,13.8,13.81,13.79,13.79,16000.0
2011-12-27 10:35:00,13.8,13.8,13.78,13.79,10000.0,13.8,13.8,13.78,13.79,10000.0
2011-12-27 10:40:00,13.79,13.8,13.79,13.8,4900.0,13.79,13.8,13.79,13.8,4900.0
2011-12-27 10:45:00,13.8,13.8,13.79,13.79,15400.0,13.8,13.8,13.79,13.79,15400.0
2011-12-27 10:50:00,13.8,13.8,13.76,13.76,11300.0,13.8,13.8,13.76,13.76,11300.0
2011-12-27 10:55:00,13.77,13.78,13.76,13.76,8700.0,13.77,13.78,13.76,13.76,8700.0
2011-12-27 11:00:00,13.77,13.77,13.76,13.77,6000.0,13.77,13.77,13.76,13.77,6000.0
2011-12-27 11:05:00,13.76,13.77,13.75,13.75,7800.0,13.76,13.77,13.75,13.75,7800.0
2011-12-27 11:10:00,13.75,13.78,13.75,13.78,7000.0,13.75,13.78,13.75,13.78,7000.0
2011-12-27 11:15:00,13.78,13.78,13.76,13.77,3800.0,13.78,13.78,13.76,13.77,3800.0
2011-12-27 11:20:00,13.77,13.78,13.77,13.77,2500.0,13.77,13.78,13.77,13.77,2500.0
2011-12-27 11:25:00,13.78,13.79,13.77,13.78,5000.0,13.78,13.79,13.77,13.78,5000.0
2011-12-27 11:30:00,13.79,13.8,13.79,13.79,5300.0,13.79,13.8,13.79,13.79,5300.0
2011-12-27 11:35:00,13.78,13.79,13.78,13.79,5100.0,13.78,13.79,13.78,13.79,5100.0
2011-12-27 11:40:00,13.79,13.8,13.79,13.79,2300.0,13.79,13.8,13.79,13.79,2300.0
2011-12-27 11:45:00,13.79,13.8,13.79,13.79,1800.0,13.79,13.8,13.79,13.79,1800.0
2011-12-27 11:50:00,13.79,13.8,13.77,13.78,7800.0,13.79,13.8,13.77,13.78,7800.0
2011-12-27 11:55:00,13.78,13.8,13.78,13.79,14400.0,13.78,13.8,13.78,13.79,14400.0
2011-12-27 12:00:00,13.8,13.81,13.79,13.8,16200.0,13.8,13.81,13.79,13.8,16200.0
2011-12-27 12:05:00,13.81,13.81,13.79,13.79,4000.0,13.81,13.81,13.79,13.79,4000.0
2011-12-27 12:10:00,13.8,13.81,13.79,13.79,5500.0,13.8,13.81,13.79,13.79,5500.0
2011-12-27 12:15:00,13.8,13.8,13.78,13.79,8000.0,13.8,13.8,13.78,13.79,8000.0
2011-12-27 12:20:00,13.78,13.79,13.78,13.79,6500.0,13.78,13.79,13.78,13.79,6500.0
2011-12-27 12:25:00,13.79,13.81,13.79,13.79,6900.0,13.79,13.81,13.79,13.79,6900.0
2011-12-27 12:30:00,13.79,13.8,13.79,13.79,1300.0,13.79,13.8,13.79,13.79,1300.0
2011-12-27 12:35:00,13.79,13.8,13.79,13.8,5800.0,13.79,13.8,13.79,13.8,5800.0
2011-12-27 12:40:00,13.8,13.81,13.8,13.81,3600.0,13.8,13.81,13.8,13.81,3600.0
2011-12-27 12:45:00,13.82,13.82,13.81,13.81,2100.0,13.82,13.82,13.81,13.81,2100.0
2011-12-27 12:50:00,13.81,13.81,13.8,13.81,5200.0,13.81,13.81,13.8,13.81,5200.0
2011-12-27 12:55:00,13.8,13.81,13.8,13.8,5900.0,13.8,13.81,13.8,13.8,5900.0
2011-12-27 13:00:00,13.8,13.8,13.79,13.79,5800.0,13.8,13.8,13.79,13.79,5800.0
2011-12-27 13:05:00,13.8,13.8,13.78,13.78,8600.0,13.8,13.8,13.78,13.78,8600.0
2011-12-27 13:10:00,13.78,13.79,13.77,13.78,11400.0,13.78,13.79,13.77,13.78,11400.0
2011-12-27 13:15:00,13.78,13.78,13.76,13.77,14700.0,13.78,13.78,13.76,13.77,14700.0
2011-12-27 13:20:00,13.77,13.78,13.77,13.77,2300.0,13.77,13.78,13.77,13.77,2300.0
2011-12-27 13:25:00,13.77,13.78,13.77,13.77,2100.0,13.77,13.78,13.77,13.77,2100.0
2011-12-27 13:30:00,13.77,13.78,13.77,13.77,1900.0,13.77,13.78,13.77,13.77,1900.0
2011-12-27 13:35:00,13.78,13.79,13.77,13.78,6100.0,13.78,13.79,13.77,13.78,6100.0
2011-12-27 13:40:00,13.78,13.79,13.78,13.79,2100.0,13.78,13.79,13.78,13.79,2100.0
2011-12-27 13:45:00,13.79,13.81,13.79,13.81,13000.0,13.79,13.81,13.79,13.81,13000.0
2011-12-27 13:50:00,13.8,13.81,13.79,13.8,18300.0,13.8,13.81,13.79,13.8,18300.0
2011-12-27 13:55:00,13.79,13.8,13.79,13.79,2800.0,13.79,13.8,13.79,13.79,2800.0
2011-12-27 14:00:00,13.79,13.8,13.77,13.77,17000.0,13.79,13.8,13.77,13.77,17000.0
2011-12-27 14:05:00,13.77,13.78,13.77,13.77,4300.0,13.77,13.78,13.77,13.77,4300.0
2011-12-27 14:10:00,13.78,13.78,13.77,13.77,9700.0,13.78,13.78,13.77,13.77,9700.0
2011-12-27 14:15:00,13.78,13.78,13.77,13.77,9000.0,13.78,13.78,13.77,13.77,9000.0
2011-12-27 14:20:00,13.77,13.78,13.77,13.78,1600.0,13.77,13.78,13.77,13.78,1600.0
2011-12-27 14:25:00,13.78,13.78,13.76,13.77,23600.0,13.78,13.78,13.76,13.77,23600.0
2011-12-27 14:30:00,13.77,13.78,13.77,13.77,7900.0,13.77,13.78,13.77,13.77,7900.0
2011-12-27 14:35:00,13.78,13.8,13.77,13.79,9200.0,13.78,13.8,13.77,13.79,9200.0
2011-12-27 14:40:00,13.8,13.8,13.79,13.8,12400.0,13.8,13.8,13.79,13.8,12400.0
2011-12-27 14:45:00,13.79,13.8,13.79,13.8,4200.0,13.79,13.8,13.79,13.8,4200.0
2011-12-27 14:50:00,13.8,13.8,13.79,13.79,7700.0,13.8,13.8,13.79,13.79,7700.0
2011-12-27 14:55:00,13.8,13.8,13.79,13.8,13300.0,13.8,13.8,13.79,13.8,13300.0
2011-12-27 15:00:00,13.8,13.8,13.79,13.8,2400.0,13.8,13.8,13.79,13.8,2400.0
2011-12-27 15:05:00,13.8,13.8,13.79,13.79,3200.0,13.8,13.8,13.79,13.79,3200.0
2011-12-27 15:10:00,13.79,13.79,13.78,13.78,3800.0,13.79,13.79,13.78,13.78,3800.0
2011-12-27 15:15:00,13.79,13.79,13.77,13.77,13800.0,13.79,13.79,13.77,13.77,13800.0
2011-12-27 15:20:00,13.77,13.78,13.76,13.77,13200.0,13.77,13.78,13.76,13.77,13200.0
2011-12-27 15:25:00,13.77,13.78,13.77,13.77,15000.0,13.77,13.78,13.77,13.77,15000.0
2011-12-27 15:30:00,13.77,13.79,13.77,13.79,13900.0,13.77,13.79,13.77,13.79,13900.0
2011-12-27 15:35:00,13.79,13.79,13.76,13.76,13900.0,13.79,13.79,13.76,13.76,13900.0
2011-12-27 15:40:00,13.76,13.77,13.75,13.76,8900.0,13.76,13.77,13.75,13.76,8900.0
2011-12-27 15:45:00,13.76,13.76,13.75,13.75,10900.0,13.76,13.76,13.75,13.75,10900.0
2011-12-27 15:50:00,13.76,13.78,13.76,13.78,35800.0,13.76,13.78,13.76,13.78,35800.0
2011-12-27 15:55:00,13.78,13.78,13.75,13.75,77500.0,13.78,13.78,13.75,13.75,77500.0
2011-12-28 09:30:00,13.79,13.79,13.7,13.7,9100.0,13.79,13.79,13.7,13.7,9100.0
2011-12-28 09:35:00,13.63,13.68,13.55,13.59,14900.0,13.63,13.68,13.55,13.59,14900.0
2011-12-28 09:40:00,13.59,13.59,13.55,13.55,5300.0,13.59,13.59,13.55,13.55,5300.0
2011-12-28 09:45:00,13.55,13.56,13.51,13.51,24300.0,13.55,13.56,13.51,13.51,24300.0
2011-12-28 09:50:00,13.52,13.52,13.48,13.5,19400.0,13.52,13.52,13.48,13.5,19400.0
2011-12-28 09:55:00,13.5,13.58,13.48,13.58,22900.0,13.5,13.58,13.48,13.58,22900.0
2011-12-28 10:00:00,13.57,13.57,13.54,13.56,13900.0,13.57,13.57,13.54,13.56,13900.0
2011-12-28 10:05:00,13.57,13.6,13.56,13.59,10400.0,13.57,13.6,13.56,13.59,10400.0
2011-12-28 10:10:00,13.59,13.59,13.56,13.56,6500.0,13.59,13.59,13.56,13.56,6500.0
2011-12-28 10:15:00,13.55,13.56,13.49,13.53,27100.0,13.55,13.56,13.49,13.53,27100.0
2011-12-28 10:20:00,13.53,13.54,13.5,13.5,9500.0,13.53,13.54,13.5,13.5,9500.0
2011-12-28 10:25:00,13.5,13.5,13.48,13.49,7300.0,13.5,13.5,13.48,13.49,7300.0
2011-12-28 10:30:00,13.49,13.5,13.49,13.49,4700.0,13.49,13.5,13.49,13.49,4700.0
2011-12-28 10:35:00,13.5,13.5,13.46,13.47,20200.0,13.5,13.5,13.46,13.47,20200.0
2011-12-28 10:40:00,13.47,13.48,13.43,13.44,38900.0,13.47,13.48,13.43,13.44,38900.0
2011-12-28 10:45:00,13.44,13.46,13.44,13.46,12800.0,13.44,13.46,13.44,13.46,12800.0
2011-12-28 10:50:00,13.46,13.46,13.45,13.46,7900.0,13.46,13.46,13.45,13.46,7900.0
2011-12-28 10:55:00,13.46,13.52,13.45,13.51,11300.0,13.46,13.52,13.45,13.51,11300.0
2011-12-28 11:00:00,13.51,13.51,13.48,13.49,20000.0,13.51,13.51,13.48,13.49,20000.0
2011-12-28 11:05:00,13.49,13.5,13.48,13.49,17100.0,13.49,13.5,13.48,13.49,17100.0
2011-12-28 11:10:00,13.49,13.5,13.47,13.48,9700.0,13.49,13.5,13.47,13.48,9700.0
2011-12-28 11:15:00,13.48,13.48,13.45,13.46,6600.0,13.48,13.48,13.45,13.46,6600.0
2011-12-28 11:20:00,13.47,13.47,13.45,13.45,11700.0,13.47,13.47,13.45,13.45,11700.0
2011-12-28 11:25:00,13.45,13.45,13.44,13.44,8400.0,13.45,13.45,13.44,13.44,8400.0
2011-12-28 11:30:00,13.45,13.46,13.43,13.44,13100.0,13.45,13.46,13.43,13.44,13100.0
2011-12-28 11:35:00,13.44,13.44,13.42,13.43,2600.0,13.44,13.44,13.42,13.43,2600.0
2011-12-28 11:40:00,13.42,13.43,13.39,13.39,36900.0,13.42,13.43,13.39,13.39,36900.0
2011-12-28 11:45:00,13.4,13.42,13.39,13.4,14900.0,13.4,13.42,13.39,13.4,14900.0
2011-12-28 11:50:00,13.4,13.4,13.36,13.38,32600.0,13.4,13.4,13.36,13.38,32600.0
2011-12-28 11:55:00,13.38,13.38,13.35,13.36,17800.0,13.38,13.38,13.35,13.36,17800.0
2011-12-28 12:00:00,13.36,13.38,13.36,13.38,23200.0,13.36,13.38,13.36,13.38,23200.0
2011-12-28 12:05:00,13.38,13.38,13.34,13.35,5100.0,13.38,13.38,13.34,13.35,5100.0
2011-12-28 12:10:00,13.34,13.37,13.34,13.37,8100.0,13.34,13.37,13.34,13.37,8100.0
2011-12-28 12:15:00,13.37,13.47,13.36,13.47,56300.0,13.37,13.47,13.36,13.47,56300.0
2011-12-28 12:20:00,13.47,13.49,13.47,13.48,30900.0,13.47,13.49,13.47,13.48,30900.0
2011-12-28 12:25:00,13.48,13.48,13.42,13.42,5700.0,13.48,13.48,13.42,13.42,5700.0
2011-12-28 12:30:00,13.41,13.42,13.41,13.41,3400.0,13.41,13.42,13.41,13.41,3400.0
2011-12-28 12:35:00,13.41,13.42,13.41,13.41,2000.0,13.41,13.42,13.41,13.41,2000.0
2011-12-28 12:40:00,13.41,13.42,13.41,13.42,1500.0,13.41,13.42,13.41,13.42,1500.0
2011-12-28 12:45:00,13.42,13.42,13.4,13.4,6800.0,13.42,13.42,13.4,13.4,6800.0
2011-12-28 12:50:00,13.4,13.4,13.36,13.38,13700.0,13.4,13.4,13.36,13.38,13700.0
2011-12-28 12:55:00,13.39,13.39,13.38,13.38,300.0,13.39,13.39,13.38,13.38,300.0
2011-12-28 13:00:00,13.38,13.4,13.38,13.4,12900.0,13.38,13.4,13.38,13.4,12900.0
2011-12-28 13:05:00,13.41,13.41,13.39,13.41,19000.0,13.41,13.41,13.39,13.41,19000.0
2011-12-28 13:10:00,13.4,13.4,13.39,13.4,5500.0,13.4,13.4,13.39,13.4,5500.0
2011-12-28 13:15:00,13.4,13.41,13.4,13.4,8100.0,13.4,13.41,13.4,13.4,8100.0
2011-12-28 13:20:00,13.4,13.4,13.39,13.39,1700.0,13.4,13.4,13.39,13.39,1700.0
2011-12-28 13:25:00,13.39,13.4,13.39,13.4,5900.0,13.39,13.4,13.39,13.4,5900.0
2011-12-28 13:30:00,13.4,13.41,13.4,13.4,21200.0,13.4,13.41,13.4,13.4,21200.0
2011-12-28 13:35:00,13.4,13.41,13.37,13.37,16500.0,13.4,13.41,13.37,13.37,16500.0
2011-12-28 13:40:00,13.37,13.37,13.35,13.36,11500.0,13.37,13.37,13.35,13.36,11500.0
2011-12-28 13:45:00,13.36,13.37,13.35,13.36,8100.0,13.36,13.37,13.35,13.36,8100.0
2011-12-28 13:50:00,13.36,13.37,13.35,13.37,4700.0,13.36,13.37,13.35,13.37,4700.0
2011-12-28 13:55:00,13.37,13.39,13.37,13.39,2600.0,13.37,13.39,13.37,13.39,2600.0
2011-12-28 14:00:00,13.39,13.39,13.36,13.37,4000.0,13.39,13.39,13.36,13.37,4000.0
2011-12-28 14:05:00,13.37,13.37,13.34,13.34,14800.0,13.37,13.37,13.34,13.34,14800.0
2011-12-28 14:10:00,13.33,13.34,13.32,13.34,7700.0,13.33,13.34,13.32,13.34,7700.0
2011-12-28 14:15:00,13.35,13.36,13.34,13.36,11300.0,13.35,13.36,13.34,13.36,11300.0
2011-12-28 14:20:00,13.36,13.38,13.36,13.38,7000.0,13.36,13.38,13.36,13.38,7000.0
2011-12-28 14:25:00,13.38,13.39,13.38,13.38,1600.0,13.38,13.39,13.38,13.38,1600.0
2011-12-28 14:30:00,13.38,13.39,13.38,13.38,5300.0,13.38,13.39,13.38,13.38,5300.0
2011-12-28 14:35:00,13.39,13.39,13.38,13.38,2800.0,13.39,13.39,13.38,13.38,2800.0
2011-12-28 14:40:00,13.39,13.39,13.38,13.38,400.0,13.39,13.39,13.38,13.38,400.0
2011-12-28 14:45:00,13.38,13.39,13.38,13.38,1900.0,13.38,13.39,13.38,13.38,1900.0
2011-12-28 14:50:00,13.39,13.39,13.38,13.38,336200.0,13.39,13.39,13.38,13.38,336200.0
2011-12-28 14:55:00,13.39,13.41,13.38,13.4,65700.0,13.39,13.41,13.38,13.4,65700.0
2011-12-28 15:00:00,13.41,13.41,13.37,13.37,9700.0,13.41,13.41,13.37,13.37,9700.0
2011-12-28 15:05:00,13.37,13.39,13.37,13.37,10600.0,13.37,13.39,13.37,13.37,10600.0
2011-12-28 15:10:00,13.38,13.39,13.38,13.38,3000.0,13.38,13.39,13.38,13.38,3000.0
2011-12-28 15:15:00,13.38,13.38,13.33,13.34,25300.0,13.38,13.38,13.33,13.34,25300.0
2011-12-28 15:20:00,13.35,13.35,13.32,13.35,23000.0,13.35,13.35,13.32,13.35,23000.0
2011-12-28 15:25:00,13.35,13.35,13.3,13.3,23800.0,13.35,13.35,13.3,13.3,23800.0
2011-12-28 15:30:00,13.3,13.31,13.29,13.31,15000.0,13.3,13.31,13.29,13.31,15000.0
2011-12-28 15:35:00,13.31,13.32,13.29,13.31,32600.0,13.31,13.32,13.29,13.31,32600.0
2011-12-28 15:40:00,13.31,13.32,13.3,13.31,20600.0,13.31,13.32,13.3,13.31,20600.0
2011-12-28 15:45:00,13.3,13.31,13.3,13.31,14800.0,13.3,13.31,13.3,13.31,14800.0
2011-12-28 15:50:00,13.31,13.32,13.3,13.31,41500.0,13.31,13.32,13.3,13.31,41500.0
2011-12-28 15:55:00,13.31,13.35,13.3,13.34,199100.0,13.31,13.35,13.3,13.34,199100.0
2011-12-29 09:30:00,13.37,13.55,13.32,13.38,6200.0,13.37,13.55,13.32,13.38,6200.0
2011-12-29 09:35:00,13.4,13.41,13.31,13.35,7200.0,13.4,13.41,13.31,13.35,7200.0
2011-12-29 09:40:00,13.36,13.41,13.31,13.31,15100.0,13.36,13.41,13.31,13.31,15100.0
2011-12-29 09:45:00,13.33,13.34,13.24,13.27,9100.0,13.33,13.34,13.24,13.27,9100.0
2011-12-29 09:50:00,13.29,13.34,13.28,13.31,11600.0,13.29,13.34,13.28,13.31,11600.0
2011-12-29 09:55:00,13.3,13.31,13.28,13.28,5000.0,13.3,13.31,13.28,13.28,5000.0
2011-12-29 10:00:00,13.28,13.32,13.28,13.31,5300.0,13.28,13.32,13.28,13.31,5300.0
2011-12-29 10:05:00,13.31,13.34,13.3,13.33,7500.0,13.31,13.34,13.3,13.33,7500.0
2011-12-29 10:10:00,13.33,13.38,13.32,13.38,18900.0,13.33,13.38,13.32,13.38,18900.0
2011-12-29 10:15:00,13.38,13.38,13.37,13.37,20200.0,13.38,13.38,13.37,13.37,20200.0
2011-12-29 10:20:00,13.38,13.38,13.36,13.38,10300.0,13.38,13.38,13.36,13.38,10300.0
2011-12-29 10:25:00,13.38,13.41,13.38,13.41,39600.0,13.38,13.41,13.38,13.41,39600.0
2011-12-29 10:30:00,13.4,13.41,13.35,13.35,23900.0,13.4,13.41,13.35,13.35,23900.0
2011-12-29 10:35:00,13.35,13.37,13.33,13.36,11300.0,13.35,13.37,13.33,13.36,11300.0
2011-12-29 10:40:00,13.36,13.36,13.3,13.32,7300.0,13.36,13.36,13.3,13.32,7300.0
2011-12-29 10:45:00,13.31,13.33,13.31,13.33,5900.0,13.31,13.33,13.31,13.33,5900.0
2011-12-29 10:50:00,13.32,13.33,13.32,13.33,3000.0,13.32,13.33,13.32,13.33,3000.0
2011-12-29 10:55:00,13.33,13.34,13.33,13.33,1100.0,13.33,13.34,13.33,13.33,1100.0
2011-12-29 11:00:00,13.34,13.36,13.34,13.36,3900.0,13.34,13.36,13.34,13.36,3900.0
2011-12-29 11:05:00,13.36,13.38,13.35,13.35,18400.0,13.36,13.38,13.35,13.35,18400.0
2011-12-29 11:10:00,13.35,13.38,13.35,13.36,13300.0,13.35,13.38,13.35,13.36,13300.0
2011-12-29 11:15:00,13.36,13.37,13.35,13.37,5300.0,13.36,13.37,13.35,13.37,5300.0
2011-12-29 11:20:00,13.37,13.38,13.36,13.37,4100.0,13.37,13.38,13.36,13.37,4100.0
2011-12-29 11:25:00,13.37,13.38,13.37,13.37,2900.0,13.37,13.38,13.37,13.37,2900.0
2011-12-29 11:30:00,13.38,13.39,13.37,13.37,5100.0,13.38,13.39,13.37,13.37,5100.0
2011-12-29 11:35:00,13.37,13.37,13.36,13.37,5600.0,13.37,13.37,13.36,13.37,5600.0
2011-12-29 11:40:00,13.36,13.36,13.36,13.36,2200.0,13.36,13.36,13.36,13.36,2200.0
2011-12-29 11:45:00,13.37,13.37,13.36,13.36,2000.0,13.37,13.37,13.36,13.36,2000.0
2011-12-29 11:50:00,13.36,13.37,13.36,13.36,7800.0,13.36,13.37,13.36,13.36,7800.0
2011-12-29 11:55:00,13.36,13.37,13.36,13.37,7400.0,13.36,13.37,13.36,13.37,7400.0
2011-12-29 12:00:00,13.37,13.39,13.36,13.37,11300.0,13.37,13.39,13.36,13.37,11300.0
2011-12-29 12:05:00,13.37,13.39,13.37,13.38,6700.0,13.37,13.39,13.37,13.38,6700.0
2011-12-29 12:10:00,13.38,13.39,13.38,13.38,5800.0,13.38,13.39,13.38,13.38,5800.0
2011-12-29 12:15:00,13.38,13.38,13.36,13.36,4900.0,13.38,13.38,13.36,13.36,4900.0
2011-12-29 12:20:00,13.36,13.37,13.35,13.37,4600.0,13.36,13.37,13.35,13.37,4600.0
2011-12-29 12:25:00,13.37,13.4,13.37,13.4,10900.0,13.37,13.4,13.37,13.4,10900.0
2011-12-29 12:30:00,13.39,13.39,13.37,13.37,4500.0,13.39,13.39,13.37,13.37,4500.0
2011-12-29 12:35:00,13.37,13.38,13.37,13.37,1800.0,13.37,13.38,13.37,13.37,1800.0
2011-12-29 12:40:00,13.38,13.38,13.36,13.36,3000.0,13.38,13.38,13.36,13.36,3000.0
2011-12-29 12:45:00,13.36,13.38,13.36,13.37,10800.0,13.36,13.38,13.36,13.37,10800.0
2011-12-29 12:50:00,13.37,13.38,13.37,13.38,4000.0,13.37,13.38,13.37,13.38,4000.0
2011-12-29 12:55:00,13.38,13.38,13.38,13.38,500.0,13.38,13.38,13.38,13.38,500.0
2011-12-29 13:00:00,13.38,13.41,13.37,13.38,20900.0,13.38,13.41,13.37,13.38,20900.0
2011-12-29 13:05:00,13.39,13.39,13.38,13.39,4100.0,13.39,13.39,13.38,13.39,4100.0
2011-12-29 13:10:00,13.39,13.4,13.39,13.39,4100.0,13.39,13.4,13.39,13.39,4100.0
2011-12-29 13:15:00,13.39,13.39,13.38,13.38,2000.0,13.39,13.39,13.38,13.38,2000.0
2011-12-29 13:20:00,13.38,13.38,13.37,13.37,7500.0,13.38,13.38,13.37,13.37,7500.0
2011-12-29 13:25:00,13.37,13.4,13.37,13.39,11200.0,13.37,13.4,13.37,13.39,11200.0
2011-12-29 13:30:00,13.39,13.39,13.39,13.39,2800.0,13.39,13.39,13.39,13.39,2800.0
2011-12-29 13:35:00,13.4,13.4,13.38,13.39,4200.0,13.4,13.4,13.38,13.39,4200.0
2011-12-29 13:40:00,13.4,13.41,13.37,13.37,16500.0,13.4,13.41,13.37,13.37,16500.0
2011-12-29 13:45:00,13.37,13.38,13.36,13.37,8200.0,13.37,13.38,13.36,13.37,8200.0
2011-12-29 13:50:00,13.37,13.4,13.36,13.39,12200.0,13.37,13.4,13.36,13.39,12200.0
2011-12-29 13:55:00,13.39,13.4,13.39,13.39,1600.0,13.39,13.4,13.39,13.39,1600.0
2011-12-29 14:00:00,13.4,13.4,13.39,13.4,17100.0,13.4,13.4,13.39,13.4,17100.0
2011-12-29 14:05:00,13.4,13.4,13.39,13.4,1900.0,13.4,13.4,13.39,13.4,1900.0
2011-12-29 14:10:00,13.4,13.4,13.39,13.4,9000.0,13.4,13.4,13.39,13.4,9000.0
2011-12-29 14:15:00,13.4,13.4,13.39,13.39,3200.0,13.4,13.4,13.39,13.39,3200.0
2011-12-29 14:20:00,13.4,13.4,13.39,13.39,7200.0,13.4,13.4,13.39,13.39,7200.0
2011-12-29 14:25:00,13.39,13.4,13.39,13.39,600.0,13.39,13.4,13.39,13.39,600.0
2011-12-29 14:30:00,13.39,13.39,13.38,13.39,8400.0,13.39,13.39,13.38,13.39,8400.0
2011-12-29 14:35:00,13.39,13.39,13.38,13.38,3700.0,13.39,13.39,13.38,13.38,3700.0
2011-12-29 14:40:00,13.39,13.39,13.38,13.38,3100.0,13.39,13.39,13.38,13.38,3100.0
2011-12-29 14:45:00,13.39,13.39,13.38,13.39,12800.0,13.39,13.39,13.38,13.39,12800.0
2011-12-29 14:50:00,13.39,13.39,13.38,13.38,3800.0,13.39,13.39,13.38,13.38,3800.0
2011-12-29 14:55:00,13.39,13.39,13.38,13.39,4100.0,13.39,13.39,13.38,13.39,4100.0
2011-12-29 15:00:00,13.39,13.39,13.38,13.39,1900.0,13.39,13.39,13.38,13.39,1900.0
2011-12-29 15:05:00,13.38,13.4,13.38,13.39,20300.0,13.38,13.4,13.38,13.39,20300.0
2011-12-29 15:10:00,13.4,13.4,13.39,13.4,5500.0,13.4,13.4,13.39,13.4,5500.0
2011-12-29 15:15:00,13.39,13.4,13.39,13.4,13400.0,13.39,13.4,13.39,13.4,13400.0
2011-12-29 15:20:00,13.4,13.4,13.38,13.39,12600.0,13.4,13.4,13.38,13.39,12600.0
2011-12-29 15:25:00,13.39,13.39,13.38,13.39,5300.0,13.39,13.39,13.38,13.39,5300.0
2011-12-29 15:30:00,13.39,13.4,13.38,13.38,15200.0,13.39,13.4,13.38,13.38,15200.0
2011-12-29 15:35:00,13.39,13.39,13.38,13.39,10100.0,13.39,13.39,13.38,13.39,10100.0
2011-12-29 15:40:00,13.39,13.4,13.38,13.4,25100.0,13.39,13.4,13.38,13.4,25100.0
2011-12-29 15:45:00,13.4,13.41,13.39,13.4,42600.0,13.4,13.41,13.39,13.4,42600.0
2011-12-29 15:50:00,13.4,13.41,13.39,13.41,30500.0,13.4,13.41,13.39,13.41,30500.0
2011-12-29 15:55:00,13.41,13.43,13.38,13.41,110000.0,13.41,13.43,13.38,13.41,110000.0
2011-12-30 09:30:00,13.35,13.42,13.35,13.37,15600.0,13.35,13.42,13.35,13.37,15600.0
2011-12-30 09:35:00,13.39,13.39,13.35,13.36,11000.0,13.39,13.39,13.35,13.36,11000.0
2011-12-30 09:40:00,13.35,13.37,13.35,13.37,6700.0,13.35,13.37,13.35,13.37,6700.0
2011-12-30 09:45:00,13.37,13.43,13.36,13.41,15100.0,13.37,13.43,13.36,13.41,15100.0
2011-12-30 09:50:00,13.4,13.41,13.4,13.41,34600.0,13.4,13.41,13.4,13.41,34600.0
2011-12-30 09:55:00,13.41,13.42,13.36,13.4,32500.0,13.41,13.42,13.36,13.4,32500.0
2011-12-30 10:00:00,13.4,13.41,13.38,13.41,33000.0,13.4,13.41,13.38,13.41,33000.0
2011-12-30 10:05:00,13.41,13.42,13.4,13.42,20500.0,13.41,13.42,13.4,13.42,20500.0
2011-12-30 10:10:00,13.42,13.42,13.4,13.4,11400.0,13.42,13.42,13.4,13.4,11400.0
2011-12-30 10:15:00,13.41,13.42,13.4,13.4,27100.0,13.41,13.42,13.4,13.4,27100.0
2011-12-30 10:20:00,13.4,13.42,13.39,13.42,24400.0,13.4,13.42,13.39,13.42,24400.0
2011-12-30 10:25:00,13.42,13.42,13.39,13.4,13100.0,13.42,13.42,13.39,13.4,13100.0
2011-12-30 10:30:00,13.4,13.4,13.39,13.4,4100.0,13.4,13.4,13.39,13.4,4100.0
2011-12-30 10:35:00,13.4,13.41,13.39,13.4,8300.0,13.4,13.41,13.39,13.4,8300.0
2011-12-30 10:40:00,13.4,13.41,13.38,13.4,10700.0,13.4,13.41,13.38,13.4,10700.0
2011-12-30 10:45:00,13.39,13.41,13.39,13.41,30600.0,13.39,13.41,13.39,13.41,30600.0
2011-12-30 10:50:00,13.41,13.41,13.39,13.41,33900.0,13.41,13.41,13.39,13.41,33900.0
2011-12-30 10:55:00,13.41,13.42,13.4,13.41,16700.0,13.41,13.42,13.4,13.41,16700.0
2011-12-30 11:00:00,13.41,13.44,13.41,13.43,11000.0,13.41,13.44,13.41,13.43,11000.0
2011-12-30 11:05:00,13.44,13.47,13.43,13.46,38900.0,13.44,13.47,13.43,13.46,38900.0
2011-12-30 11:10:00,13.46,13.47,13.43,13.45,23400.0,13.46,13.47,13.43,13.45,23400.0
2011-12-30 11:15:00,13.45,13.46,13.44,13.45,4300.0,13.45,13.46,13.44,13.45,4300.0
2011-12-30 11:20:00,13.46,13.51,13.45,13.51,18200.0,13.46,13.51,13.45,13.51,18200.0
2011-12-30 11:25:00,13.5,13.51,13.49,13.5,21200.0,13.5,13.51,13.49,13.5,21200.0
2011-12-30 11:30:00,13.5,13.54,13.5,13.54,31400.0,13.5,13.54,13.5,13.54,31400.0
2011-12-30 11:35:00,13.54,13.56,13.54,13.56,5900.0,13.54,13.56,13.54,13.56,5900.0
2011-12-30 11:40:00,13.56,13.58,13.55,13.58,7900.0,13.56,13.58,13.55,13.58,7900.0
2011-12-30 11:45:00,13.57,13.59,13.56,13.59,23900.0,13.57,13.59,13.56,13.59,23900.0
2011-12-30 11:50:00,13.58,13.58,13.55,13.56,10200.0,13.58,13.58,13.55,13.56,10200.0
2011-12-30 11:55:00,13.55,13.56,13.54,13.54,5200.0,13.55,13.56,13.54,13.54,5200.0
2011-12-30 12:00:00,13.55,13.56,13.54,13.55,14100.0,13.55,13.56,13.54,13.55,14100.0
2011-12-30 12:05:00,13.55,13.55,13.53,13.53,3700.0,13.55,13.55,13.53,13.53,3700.0
2011-12-30 12:10:00,13.54,13.54,13.53,13.54,2600.0,13.54,13.54,13.53,13.54,2600.0
2011-12-30 12:15:00,13.54,13.54,13.52,13.53,4700.0,13.54,13.54,13.52,13.53,4700.0
2011-12-30 12:20:00,13.53,13.55,13.53,13.55,6400.0,13.53,13.55,13.53,13.55,6400.0
2011-12-30 12:25:00,13.55,13.55,13.54,13.55,6900.0,13.55,13.55,13.54,13.55,6900.0
2011-12-30 12:30:00,13.54,13.56,13.54,13.55,8300.0,13.54,13.56,13.54,13.55,8300.0
2011-12-30 12:35:00,13.56,13.57,13.55,13.56,4700.0,13.56,13.57,13.55,13.56,4700.0
2011-12-30 12:40:00,13.56,13.57,13.55,13.56,9600.0,13.56,13.57,13.55,13.56,9600.0
2011-12-30 12:45:00,13.56,13.57,13.56,13.57,4000.0,13.56,13.57,13.56,13.57,4000.0
2011-12-30 12:50:00,13.57,13.57,13.57,13.57,3100.0,13.57,13.57,13.57,13.57,3100.0
2011-12-30 12:55:00,13.57,13.57,13.52,13.55,27300.0,13.57,13.57,13.52,13.55,27300.0
2011-12-30 13:00:00,13.56,13.56,13.55,13.55,3500.0,13.56,13.56,13.55,13.55,3500.0
2011-12-30 13:05:00,13.56,13.56,13.55,13.56,2800.0,13.56,13.56,13.55,13.56,2800.0
2011-12-30 13:10:00,13.56,13.57,13.55,13.56,11200.0,13.56,13.57,13.55,13.56,11200.0
2011-12-30 13:15:00,13.57,13.57,13.56,13.56,9500.0,13.57,13.57,13.56,13.56,9500.0
2011-12-30 13:20:00,13.56,13.57,13.56,13.57,3000.0,13.56,13.57,13.56,13.57,3000.0
2011-12-30 13:25:00,13.57,13.58,13.57,13.58,3700.0,13.57,13.58,13.57,13.58,3700.0
2011-12-30 13:30:00,13.58,13.59,13.57,13.58,4000.0,13.58,13.59,13.57,13.58,4000.0
2011-12-30 13:35:00,13.58,13.6,13.58,13.6,4900.0,13.58,13.6,13.58,13.6,4900.0
2011-12-30 13:40:00,13.6,13.6,13.59,13.6,5800.0,13.6,13.6,13.59,13.6,5800.0
2011-12-30 13:45:00,13.6,13.61,13.59,13.61,13600.0,13.6,13.61,13.59,13.61,13600.0
2011-12-30 13:50:00,13.61,13.62,13.6,13.61,17700.0,13.61,13.62,13.6,13.61,17700.0
2011-12-30 13:55:00,13.61,13.61,13.59,13.6,6300.0,13.61,13.61,13.59,13.6,6300.0
2011-12-30 14:00:00,13.6,13.6,13.59,13.6,4000.0,13.6,13.6,13.59,13.6,4000.0
2011-12-30 14:05:00,13.6,13.6,13.58,13.58,17100.0,13.6,13.6,13.58,13.58,17100.0
2011-12-30 14:10:00,13.59,13.6,13.59,13.6,13600.0,13.59,13.6,13.59,13.6,13600.0
2011-12-30 14:15:00,13.59,13.6,13.58,13.59,10600.0,13.59,13.6,13.58,13.59,10600.0
2011-12-30 14:20:00,13.58,13.59,13.57,13.57,36700.0,13.58,13.59,13.57,13.57,36700.0
2011-12-30 14:25:00,13.57,13.58,13.55,13.55,9300.0,13.57,13.58,13.55,13.55,9300.0
2011-12-30 14:30:00,13.56,13.56,13.55,13.56,12600.0,13.56,13.56,13.55,13.56,12600.0
2011-12-30 14:35:00,13.57,13.58,13.57,13.58,8600.0,13.57,13.58,13.57,13.58,8600.0
2011-12-30 14:40:00,13.58,13.58,13.57,13.57,4900.0,13.58,13.58,13.57,13.57,4900.0
2011-12-30 14:45:00,13.58,13.58,13.57,13.58,5500.0,13.58,13.58,13.57,13.58,5500.0
2011-12-30 14:50:00,13.58,13.59,13.58,13.59,3700.0,13.58,13.59,13.58,13.59,3700.0
2011-12-30 14:55:00,13.59,13.6,13.58,13.6,10000.0,13.59,13.6,13.58,13.6,10000.0
2011-12-30 15:00:00,13.6,13.62,13.59,13.61,25000.0,13.6,13.62,13.59,13.61,25000.0
2011-12-30 15:05:00,13.6,13.61,13.6,13.61,7300.0,13.6,13.61,13.6,13.61,7300.0
2011-12-30 15:10:00,13.61,13.62,13.6,13.62,11000.0,13.61,13.62,13.6,13.62,11000.0
2011-12-30 15:15:00,13.62,13.63,13.62,13.63,8400.0,13.62,13.63,13.62,13.63,8400.0
2011-12-30 15:20:00,13.62,13.63,13.62,13.63,8400.0,13.62,13.63,13.62,13.63,8400.0
2011-12-30 15:25:00,13.63,13.64,13.6,13.61,36600.0,13.63,13.64,13.6,13.61,36600.0
2011-12-30 15:30:00,13.6,13.61,13.6,13.61,9200.0,13.6,13.61,13.6,13.61,9200.0
2011-12-30 15:35:00,13.61,13.62,13.6,13.61,43000.0,13.61,13.62,13.6,13.61,43000.0
2011-12-30 15:40:00,13.61,13.62,13.61,13.62,10100.0,13.61,13.62,13.61,13.62,10100.0
2011-12-30 15:45:00,13.62,13.63,13.61,13.61,19400.0,13.62,13.63,13.61,13.61,19400.0
2011-12-30 15:50:00,13.61,13.62,13.59,13.59,40500.0,13.61,13.62,13.59,13.59,40500.0
2011-12-30 15:55:00,13.59,13.59,13.55,13.56,110100.0,13.59,13.59,13.55,13.56,110100.0
2012-01-03 09:30:00,13.83,13.93,13.83,13.91,27300.0,13.83,13.93,13.83,13.91,27300.0
2012-01-03 09:35:00,13.9,13.97,13.88,13.97,39200.0,13.9,13.97,13.88,13.97,39200.0
2012-01-03 09:40:00,13.97,13.99,13.9,13.95,13400.0,13.97,13.99,13.9,13.95,13400.0
2012-01-03 09:45:00,13.95,13.95,13.87,13.88,12700.0,13.95,13.95,13.87,13.88,12700.0
2012-01-03 09:50:00,13.87,13.91,13.87,13.89,24000.0,13.87,13.91,13.87,13.89,24000.0
2012-01-03 09:55:00,13.89,13.95,13.88,13.9,44900.0,13.89,13.95,13.88,13.9,44900.0
2012-01-03 10:00:00,13.9,13.95,13.89,13.93,47700.0,13.9,13.95,13.89,13.93,47700.0
2012-01-03 10:05:00,13.94,13.95,13.94,13.94,22600.0,13.94,13.95,13.94,13.94,22600.0
2012-01-03 10:10:00,13.94,13.99,13.94,13.97,42000.0,13.94,13.99,13.94,13.97,42000.0
2012-01-03 10:15:00,13.98,14.05,13.98,14.05,357000.0,13.98,14.05,13.98,14.05,357000.0
2012-01-03 10:20:00,14.05,14.05,13.98,13.99,246500.0,14.05,14.05,13.98,13.99,246500.0
2012-01-03 10:25:00,13.98,13.99,13.97,13.97,11800.0,13.98,13.99,13.97,13.97,11800.0
2012-01-03 10:30:00,13.98,14.01,13.98,13.98,17200.0,13.98,14.01,13.98,13.98,17200.0
2012-01-03 10:35:00,13.98,13.99,13.96,13.96,15300.0,13.98,13.99,13.96,13.96,15300.0
2012-01-03 10:40:00,13.96,13.98,13.95,13.98,18900.0,13.96,13.98,13.95,13.98,18900.0
2012-01-03 10:45:00,13.99,14.01,13.96,13.98,29200.0,13.99,14.01,13.96,13.98,29200.0
2012-01-03 10:50:00,13.98,14.01,13.96,14.01,43100.0,13.98,14.01,13.96,14.01,43100.0
2012-01-03 10:55:00,14.01,14.05,13.98,14.0,65500.0,14.01,14.05,13.98,14.0,65500.0
2012-01-03 11:00:00,14.01,14.02,13.95,13.98,41600.0,14.01,14.02,13.95,13.98,41600.0
2012-01-03 11:05:00,13.98,13.99,13.93,13.93,31200.0,13.98,13.99,13.93,13.93,31200.0
2012-01-03 11:10:00,13.93,13.96,13.91,13.92,36200.0,13.93,13.96,13.91,13.92,36200.0
2012-01-03 11:15:00,13.92,13.94,13.91,13.91,6100.0,13.92,13.94,13.91,13.91,6100.0
2012-01-03 11:20:00,13.92,13.92,13.9,13.91,7800.0,13.92,13.92,13.9,13.91,7800.0
2012-01-03 11:25:00,13.91,13.93,13.9,13.93,16100.0,13.91,13.93,13.9,13.93,16100.0
2012-01-03 11:30:00,13.93,13.93,13.92,13.92,9100.0,13.93,13.93,13.92,13.92,9100.0
2012-01-03 11:35:00,13.93,13.93,13.9,13.91,22900.0,13.93,13.93,13.9,13.91,22900.0
2012-01-03 11:40:00,13.89,13.89,13.84,13.87,25400.0,13.89,13.89,13.84,13.87,25400.0
2012-01-03 11:45:00,13.87,13.88,13.84,13.85,26000.0,13.87,13.88,13.84,13.85,26000.0
2012-01-03 11:50:00,13.84,13.88,13.84,13.88,23600.0,13.84,13.88,13.84,13.88,23600.0
2012-01-03 11:55:00,13.88,13.9,13.82,13.82,21900.0,13.88,13.9,13.82,13.82,21900.0
2012-01-03 12:00:00,13.81,13.82,13.79,13.81,27800.0,13.81,13.82,13.79,13.81,27800.0
2012-01-03 12:05:00,13.82,13.82,13.8,13.82,9900.0,13.82,13.82,13.8,13.82,9900.0
2012-01-03 12:10:00,13.81,13.82,13.78,13.79,7900.0,13.81,13.82,13.78,13.79,7900.0
2012-01-03 12:15:00,13.78,13.83,13.78,13.83,14000.0,13.78,13.83,13.78,13.83,14000.0
2012-01-03 12:20:00,13.83,13.84,13.82,13.84,3900.0,13.83,13.84,13.82,13.84,3900.0
2012-01-03 12:25:00,13.83,13.86,13.83,13.85,5600.0,13.83,13.86,13.83,13.85,5600.0
2012-01-03 12:30:00,13.86,13.86,13.83,13.83,11100.0,13.86,13.86,13.83,13.83,11100.0
2012-01-03 12:35:00,13.84,13.84,13.82,13.83,15200.0,13.84,13.84,13.82,13.83,15200.0
2012-01-03 12:40:00,13.83,13.83,13.82,13.83,4400.0,13.83,13.83,13.82,13.83,4400.0
2012-01-03 12:45:00,13.83,13.84,13.82,13.83,25600.0,13.83,13.84,13.82,13.83,25600.0
2012-01-03 12:50:00,13.82,13.86,13.8,13.84,80500.0,13.82,13.86,13.8,13.84,80500.0
2012-01-03 12:55:00,13.84,13.88,13.83,13.87,23600.0,13.84,13.88,13.83,13.87,23600.0
2012-01-03 13:00:00,13.87,13.93,13.87,13.89,14600.0,13.87,13.93,13.87,13.89,14600.0
2012-01-03 13:05:00,13.89,13.9,13.84,13.84,5700.0,13.89,13.9,13.84,13.84,5700.0
2012-01-03 13:10:00,13.84,13.85,13.82,13.83,13200.0,13.84,13.85,13.82,13.83,13200.0
2012-01-03 13:15:00,13.84,13.89,13.83,13.89,12700.0,13.84,13.89,13.83,13.89,12700.0
2012-01-03 13:20:00,13.88,13.89,13.88,13.88,14900.0,13.88,13.89,13.88,13.88,14900.0
2012-01-03 13:25:00,13.87,13.89,13.87,13.89,9100.0,13.87,13.89,13.87,13.89,9100.0
2012-01-03 13:30:00,13.89,13.89,13.87,13.88,9500.0,13.89,13.89,13.87,13.88,9500.0
2012-01-03 13:35:00,13.88,13.94,13.88,13.93,29100.0,13.88,13.94,13.88,13.93,29100.0
2012-01-03 13:40:00,13.93,13.97,13.92,13.96,30700.0,13.93,13.97,13.92,13.96,30700.0
2012-01-03 13:45:00,13.96,13.98,13.95,13.98,14100.0,13.96,13.98,13.95,13.98,14100.0
2012-01-03 13:50:00,13.97,13.98,13.96,13.96,29300.0,13.97,13.98,13.96,13.96,29300.0
2012-01-03 13:55:00,13.97,13.97,13.96,13.97,16700.0,13.97,13.97,13.96,13.97,16700.0
2012-01-03 14:00:00,13.97,13.97,13.93,13.93,15700.0,13.97,13.97,13.93,13.93,15700.0
2012-01-03 14:05:00,13.93,13.94,13.92,13.93,10700.0,13.93,13.94,13.92,13.93,10700.0
2012-01-03 14:10:00,13.92,13.93,13.91,13.92,14500.0,13.92,13.93,13.91,13.92,14500.0
2012-01-03 14:15:00,13.92,13.92,13.89,13.92,32500.0,13.92,13.92,13.89,13.92,32500.0
2012-01-03 14:20:00,13.92,13.92,13.91,13.92,7700.0,13.92,13.92,13.91,13.92,7700.0
2012-01-03 14:25:00,13.92,13.93,13.91,13.93,11200.0,13.92,13.93,13.91,13.93,11200.0
2012-01-03 14:30:00,13.94,13.96,13.93,13.96,21500.0,13.94,13.96,13.93,13.96,21500.0
2012-01-03 14:35:00,13.97,13.99,13.97,13.98,23600.0,13.97,13.99,13.97,13.98,23600.0
2012-01-03 14:40:00,13.97,14.0,13.96,14.0,20300.0,13.97,14.0,13.96,14.0,20300.0
2012-01-03 14:45:00,14.0,14.02,13.99,14.0,20200.0,14.0,14.02,13.99,14.0,20200.0
2012-01-03 14:50:00,13.99,14.04,13.99,14.03,19300.0,13.99,14.04,13.99,14.03,19300.0
2012-01-03 14:55:00,14.03,14.03,14.01,14.03,29700.0,14.03,14.03,14.01,14.03,29700.0
2012-01-03 15:00:00,14.02,14.03,14.0,14.0,161800.0,14.02,14.03,14.0,14.0,161800.0
2012-01-03 15:05:00,14.0,14.01,14.0,14.01,8000.0,14.0,14.01,14.0,14.01,8000.0
2012-01-03 15:10:00,14.01,14.01,13.98,13.98,71900.0,14.01,14.01,13.98,13.98,71900.0
2012-01-03 15:15:00,13.97,13.98,13.96,13.97,15900.0,13.97,13.98,13.96,13.97,15900.0
2012-01-03 15:20:00,13.98,14.0,13.92,13.92,55400.0,13.98,14.0,13.92,13.92,55400.0
2012-01-03 15:25:00,13.93,13.96,13.92,13.95,40800.0,13.93,13.96,13.92,13.95,40800.0
2012-01-03 15:30:00,13.95,13.97,13.93,13.95,46200.0,13.95,13.97,13.93,13.95,46200.0
2012-01-03 15:35:00,13.96,13.97,13.94,13.97,27000.0,13.96,13.97,13.94,13.97,27000.0
2012-01-03 15:40:00,13.96,13.99,13.96,13.99,37400.0,13.96,13.99,13.96,13.99,37400.0
2012-01-03 15:45:00,13.99,14.01,13.99,14.0,79600.0,13.99,14.01,13.99,14.0,79600.0
2012-01-03 15:50:00,14.0,14.01,13.99,14.0,89100.0,14.0,14.01,13.99,14.0,89100.0
2012-01-03 15:55:00,14.0,14.01,13.99,14.01,157200.0,14.0,14.01,13.99,14.01,157200.0
2012-01-04 09:30:00,13.98,13.98,13.93,13.93,23700.0,13.98,13.98,13.93,13.93,23700.0
2012-01-04 09:35:00,13.93,13.93,13.87,13.91,15100.0,13.93,13.93,13.87,13.91,15100.0
2012-01-04 09:40:00,13.9,13.92,13.88,13.91,16000.0,13.9,13.92,13.88,13.91,16000.0
2012-01-04 09:45:00,13.92,13.97,13.89,13.96,18800.0,13.92,13.97,13.89,13.96,18800.0
2012-01-04 09:50:00,13.95,14.0,13.95,13.98,15600.0,13.95,14.0,13.95,13.98,15600.0
2012-01-04 09:55:00,13.99,14.06,13.98,14.06,24000.0,13.99,14.06,13.98,14.06,24000.0
2012-01-04 10:00:00,14.05,14.08,14.01,14.01,36300.0,14.05,14.08,14.01,14.01,36300.0
2012-01-04 10:05:00,14.01,14.02,14.0,14.0,15000.0,14.01,14.02,14.0,14.0,15000.0
2012-01-04 10:10:00,13.99,13.99,13.94,13.95,11200.0,13.99,13.99,13.94,13.95,11200.0
2012-01-04 10:15:00,13.94,14.0,13.94,14.0,65800.0,13.94,14.0,13.94,14.0,65800.0
2012-01-04 10:20:00,13.99,14.04,13.99,14.01,16400.0,13.99,14.04,13.99,14.01,16400.0
2012-01-04 10:25:00,14.01,14.02,13.96,13.99,66200.0,14.01,14.02,13.96,13.99,66200.0
2012-01-04 10:30:00,13.99,14.0,13.92,13.96,39600.0,13.99,14.0,13.92,13.96,39600.0
2012-01-04 10:35:00,13.95,13.96,13.9,13.91,18900.0,13.95,13.96,13.9,13.91,18900.0
2012-01-04 10:40:00,13.9,13.93,13.9,13.91,10400.0,13.9,13.93,13.9,13.91,10400.0
2012-01-04 10:45:00,13.92,13.94,13.9,13.94,53000.0,13.92,13.94,13.9,13.94,53000.0
2012-01-04 10:50:00,13.94,13.97,13.93,13.97,7600.0,13.94,13.97,13.93,13.97,7600.0
2012-01-04 10:55:00,13.97,13.98,13.97,13.98,5800.0,13.97,13.98,13.97,13.98,5800.0
2012-01-04 11:00:00,13.97,14.0,13.97,14.0,8100.0,13.97,14.0,13.97,14.0,8100.0
2012-01-04 11:05:00,14.0,14.01,14.0,14.0,4600.0,14.0,14.01,14.0,14.0,4600.0
2012-01-04 11:10:00,14.0,14.01,14.0,14.01,5200.0,14.0,14.01,14.0,14.01,5200.0
2012-01-04 11:15:00,14.0,14.01,14.0,14.01,3000.0,14.0,14.01,14.0,14.01,3000.0
2012-01-04 11:20:00,14.01,14.03,14.0,14.0,13100.0,14.01,14.03,14.0,14.0,13100.0
2012-01-04 11:25:00,14.01,14.02,14.01,14.02,2400.0,14.01,14.02,14.01,14.02,2400.0
2012-01-04 11:30:00,14.02,14.02,14.0,14.02,10100.0,14.02,14.02,14.0,14.02,10100.0
2012-01-04 11:35:00,14.01,14.05,14.01,14.05,8700.0,14.01,14.05,14.01,14.05,8700.0
2012-01-04 11:40:00,14.04,14.07,14.02,14.02,33100.0,14.04,14.07,14.02,14.02,33100.0
2012-01-04 11:45:00,14.01,14.01,13.98,13.98,12000.0,14.01,14.01,13.98,13.98,12000.0
2012-01-04 11:50:00,13.98,13.99,13.97,13.98,7700.0,13.98,13.99,13.97,13.98,7700.0
2012-01-04 11:55:00,13.98,13.98,13.96,13.96,6100.0,13.98,13.98,13.96,13.96,6100.0
2012-01-04 12:00:00,13.97,14.01,13.96,14.0,20800.0,13.97,14.01,13.96,14.0,20800.0
2012-01-04 12:05:00,13.99,14.03,13.99,14.0,17700.0,13.99,14.03,13.99,14.0,17700.0
2012-01-04 12:10:00,13.99,14.0,13.95,13.98,31900.0,13.99,14.0,13.95,13.98,31900.0
2012-01-04 12:15:00,13.97,14.01,13.97,14.01,14300.0,13.97,14.01,13.97,14.01,14300.0
2012-01-04 12:20:00,14.01,14.05,14.01,14.05,11500.0,14.01,14.05,14.01,14.05,11500.0
2012-01-04 12:25:00,14.05,14.1,14.04,14.09,59400.0,14.05,14.1,14.04,14.09,59400.0
2012-01-04 12:30:00,14.08,14.08,13.99,13.99,44900.0,14.08,14.08,13.99,13.99,44900.0
2012-01-04 12:35:00,14.0,14.0,13.97,13.97,5900.0,14.0,14.0,13.97,13.97,5900.0
2012-01-04 12:40:00,13.97,13.98,13.96,13.96,7500.0,13.97,13.98,13.96,13.96,7500.0
2012-01-04 12:45:00,13.97,13.98,13.96,13.98,16700.0,13.97,13.98,13.96,13.98,16700.0
2012-01-04 12:50:00,13.97,13.98,13.97,13.97,3200.0,13.97,13.98,13.97,13.97,3200.0
2012-01-04 12:55:00,13.98,14.0,13.98,14.0,6700.0,13.98,14.0,13.98,14.0,6700.0
2012-01-04 13:00:00,14.0,14.0,13.96,13.98,17700.0,14.0,14.0,13.96,13.98,17700.0
2012-01-04 13:05:00,13.98,13.98,13.97,13.97,4700.0,13.98,13.98,13.97,13.97,4700.0
2012-01-04 13:10:00,13.98,13.98,13.97,13.98,13000.0,13.98,13.98,13.97,13.98,13000.0
2012-01-04 13:15:00,13.97,13.98,13.97,13.98,6900.0,13.97,13.98,13.97,13.98,6900.0
2012-01-04 13:20:00,13.98,13.98,13.95,13.97,29100.0,13.98,13.98,13.95,13.97,29100.0
2012-01-04 13:25:00,13.98,14.0,13.96,13.99,18800.0,13.98,14.0,13.96,13.99,18800.0
2012-01-04 13:30:00,13.99,13.99,13.97,13.97,5600.0,13.99,13.99,13.97,13.97,5600.0
2012-01-04 13:35:00,13.97,14.0,13.97,13.98,13100.0,13.97,14.0,13.97,13.98,13100.0
2012-01-04 13:40:00,13.98,13.98,13.97,13.98,8000.0,13.98,13.98,13.97,13.98,8000.0
2012-01-04 13:45:00,13.98,14.01,13.97,14.01,12500.0,13.98,14.01,13.97,14.01,12500.0
2012-01-04 13:50:00,14.0,14.01,13.98,13.99,14300.0,14.0,14.01,13.98,13.99,14300.0
2012-01-04 13:55:00,14.0,14.0,13.99,14.0,4000.0,14.0,14.0,13.99,14.0,4000.0
2012-01-04 14:00:00,14.0,14.0,13.99,14.0,41500.0,14.0,14.0,13.99,14.0,41500.0
2012-01-04 14:05:00,13.99,14.0,13.99,14.0,4900.0,13.99,14.0,13.99,14.0,4900.0
2012-01-04 14:10:00,13.99,14.0,13.98,13.99,16200.0,13.99,14.0,13.98,13.99,16200.0
2012-01-04 14:15:00,13.98,14.0,13.98,13.99,19300.0,13.98,14.0,13.98,13.99,19300.0
2012-01-04 14:20:00,13.99,14.0,13.98,13.98,12000.0,13.99,14.0,13.98,13.98,12000.0
2012-01-04 14:25:00,13.99,14.02,13.98,14.02,10100.0,13.99,14.02,13.98,14.02,10100.0
2012-01-04 14:30:00,14.02,14.03,14.01,14.03,21400.0,14.02,14.03,14.01,14.03,21400.0
2012-01-04 14:35:00,14.03,14.05,14.02,14.02,11700.0,14.03,14.05,14.02,14.02,11700.0
2012-01-04 14:40:00,14.02,14.05,14.02,14.05,6100.0,14.02,14.05,14.02,14.05,6100.0
2012-01-04 14:45:00,14.05,14.07,14.01,14.01,20400.0,14.05,14.07,14.01,14.01,20400.0
2012-01-04 14:50:00,14.01,14.05,14.01,14.05,19100.0,14.01,14.05,14.01,14.05,19100.0
2012-01-04 14:55:00,14.05,14.07,14.05,14.06,22300.0,14.05,14.07,14.05,14.06,22300.0
2012-01-04 15:00:00,14.06,14.06,14.03,14.03,44700.0,14.06,14.06,14.03,14.03,44700.0
2012-01-04 15:05:00,14.03,14.04,14.02,14.02,12000.0,14.03,14.04,14.02,14.02,12000.0
2012-01-04 15:10:00,14.03,14.05,14.02,14.02,19200.0,14.03,14.05,14.02,14.02,19200.0
2012-01-04 15:15:00,14.02,14.02,13.98,13.99,13700.0,14.02,14.02,13.98,13.99,13700.0
2012-01-04 15:20:00,13.98,13.99,13.98,13.98,9700.0,13.98,13.99,13.98,13.98,9700.0
2012-01-04 15:25:00,13.99,13.99,13.98,13.99,23200.0,13.99,13.99,13.98,13.99,23200.0
2012-01-04 15:30:00,13.98,14.03,13.98,14.01,30600.0,13.98,14.03,13.98,14.01,30600.0
2012-01-04 15:35:00,14.02,14.02,14.01,14.01,13700.0,14.02,14.02,14.01,14.01,13700.0
2012-01-04 15:40:00,14.01,14.02,14.01,14.01,23600.0,14.01,14.02,14.01,14.01,23600.0
2012-01-04 15:45:00,14.01,14.01,13.99,13.99,23200.0,14.01,14.01,13.99,13.99,23200.0
2012-01-04 15:50:00,13.99,14.05,13.99,14.05,49100.0,13.99,14.05,13.99,14.05,49100.0
2012-01-04 15:55:00,14.04,14.05,14.0,14.01,71600.0,14.04,14.05,14.0,14.01,71600.0
2012-01-05 09:30:00,14.24,14.47,14.14,14.4,128700.0,14.24,14.47,14.14,14.4,128700.0
2012-01-05 09:35:00,14.39,14.47,14.39,14.42,81100.0,14.39,14.47,14.39,14.42,81100.0
2012-01-05 09:40:00,14.42,14.43,14.34,14.43,111400.0,14.42,14.43,14.34,14.43,111400.0
2012-01-05 09:45:00,14.43,14.53,14.43,14.51,105200.0,14.43,14.53,14.43,14.51,105200.0
2012-01-05 09:50:00,14.5,14.53,14.46,14.49,48900.0,14.5,14.53,14.46,14.49,48900.0
2012-01-05 09:55:00,14.48,14.49,14.42,14.49,54300.0,14.48,14.49,14.42,14.49,54300.0
2012-01-05 10:00:00,14.48,14.48,14.4,14.43,35500.0,14.48,14.48,14.4,14.43,35500.0
2012-01-05 10:05:00,14.43,14.43,14.39,14.42,83700.0,14.43,14.43,14.39,14.42,83700.0
2012-01-05 10:10:00,14.4,14.43,14.39,14.42,39700.0,14.4,14.43,14.39,14.42,39700.0
2012-01-05 10:15:00,14.42,14.51,14.42,14.49,68300.0,14.42,14.51,14.42,14.49,68300.0
2012-01-05 10:20:00,14.48,14.56,14.48,14.55,81800.0,14.48,14.56,14.48,14.55,81800.0
2012-01-05 10:25:00,14.55,14.66,14.5,14.5,104300.0,14.55,14.66,14.5,14.5,104300.0
2012-01-05 10:30:00,14.5,14.51,14.47,14.47,50400.0,14.5,14.51,14.47,14.47,50400.0
2012-01-05 10:35:00,14.47,14.49,14.45,14.48,62300.0,14.47,14.49,14.45,14.48,62300.0
2012-01-05 10:40:00,14.48,14.52,14.47,14.5,29700.0,14.48,14.52,14.47,14.5,29700.0
2012-01-05 10:45:00,14.51,14.56,14.51,14.54,14100.0,14.51,14.56,14.51,14.54,14100.0
2012-01-05 10:50:00,14.54,14.54,14.5,14.51,10800.0,14.54,14.54,14.5,14.51,10800.0
2012-01-05 10:55:00,14.5,14.53,14.49,14.53,25900.0,14.5,14.53,14.49,14.53,25900.0
2012-01-05 11:00:00,14.52,14.54,14.52,14.53,4700.0,14.52,14.54,14.52,14.53,4700.0
2012-01-05 11:05:00,14.54,14.56,14.53,14.53,13000.0,14.54,14.56,14.53,14.53,13000.0
2012-01-05 11:10:00,14.53,14.55,14.52,14.54,18000.0,14.53,14.55,14.52,14.54,18000.0
2012-01-05 11:15:00,14.54,14.54,14.5,14.51,10500.0,14.54,14.54,14.5,14.51,10500.0
2012-01-05 11:20:00,14.5,14.55,14.5,14.5,58000.0,14.5,14.55,14.5,14.5,58000.0
2012-01-05 11:25:00,14.51,14.52,14.45,14.47,59100.0,14.51,14.52,14.45,14.47,59100.0
2012-01-05 11:30:00,14.47,14.51,14.45,14.5,60700.0,14.47,14.51,14.45,14.5,60700.0
2012-01-05 11:35:00,14.5,14.51,14.49,14.5,49000.0,14.5,14.51,14.49,14.5,49000.0
2012-01-05 11:40:00,14.51,14.57,14.51,14.56,23100.0,14.51,14.57,14.51,14.56,23100.0
2012-01-05 11:45:00,14.55,14.57,14.53,14.57,27700.0,14.55,14.57,14.53,14.57,27700.0
2012-01-05 11:50:00,14.56,14.6,14.56,14.57,16000.0,14.56,14.6,14.56,14.57,16000.0
2012-01-05 11:55:00,14.57,14.57,14.56,14.57,4100.0,14.57,14.57,14.56,14.57,4100.0
2012-01-05 12:00:00,14.56,14.58,14.56,14.58,26900.0,14.56,14.58,14.56,14.58,26900.0
2012-01-05 12:05:00,14.58,14.6,14.58,14.6,10900.0,14.58,14.6,14.58,14.6,10900.0
2012-01-05 12:10:00,14.6,14.6,14.59,14.6,3800.0,14.6,14.6,14.59,14.6,3800.0
2012-01-05 12:15:00,14.59,14.64,14.59,14.63,32100.0,14.59,14.64,14.59,14.63,32100.0
2012-01-05 12:20:00,14.62,14.63,14.57,14.57,20200.0,14.62,14.63,14.57,14.57,20200.0
2012-01-05 12:25:00,14.58,14.58,14.55,14.56,30300.0,14.58,14.58,14.55,14.56,30300.0
2012-01-05 12:30:00,14.56,14.61,14.55,14.59,27100.0,14.56,14.61,14.55,14.59,27100.0
2012-01-05 12:35:00,14.6,14.61,14.59,14.6,16300.0,14.6,14.61,14.59,14.6,16300.0
2012-01-05 12:40:00,14.59,14.62,14.59,14.6,40400.0,14.59,14.62,14.59,14.6,40400.0
2012-01-05 12:45:00,14.59,14.65,14.59,14.65,37900.0,14.59,14.65,14.59,14.65,37900.0
2012-01-05 12:50:00,14.64,14.77,14.64,14.77,78600.0,14.64,14.77,14.64,14.77,78600.0
2012-01-05 12:55:00,14.76,14.85,14.76,14.81,111800.0,14.76,14.85,14.76,14.81,111800.0
2012-01-05 13:00:00,14.8,14.81,14.78,14.79,29000.0,14.8,14.81,14.78,14.79,29000.0
2012-01-05 13:05:00,14.78,14.79,14.76,14.79,35300.0,14.78,14.79,14.76,14.79,35300.0
2012-01-05 13:10:00,14.79,14.79,14.78,14.79,9800.0,14.79,14.79,14.78,14.79,9800.0
2012-01-05 13:15:00,14.79,14.79,14.77,14.78,7900.0,14.79,14.79,14.77,14.78,7900.0
2012-01-05 13:20:00,14.78,14.81,14.77,14.81,15300.0,14.78,14.81,14.77,14.81,15300.0
2012-01-05 13:25:00,14.81,14.85,14.8,14.83,36200.0,14.81,14.85,14.8,14.83,36200.0
2012-01-05 13:30:00,14.82,14.86,14.82,14.82,78500.0,14.82,14.86,14.82,14.82,78500.0
2012-01-05 13:35:00,14.82,14.82,14.79,14.79,54900.0,14.82,14.82,14.79,14.79,54900.0
2012-01-05 13:40:00,14.79,14.8,14.77,14.78,29600.0,14.79,14.8,14.77,14.78,29600.0
2012-01-05 13:45:00,14.79,14.82,14.78,14.79,40300.0,14.79,14.82,14.78,14.79,40300.0
2012-01-05 13:50:00,14.79,14.79,14.77,14.78,30100.0,14.79,14.79,14.77,14.78,30100.0
2012-01-05 13:55:00,14.78,14.79,14.77,14.78,22300.0,14.78,14.79,14.77,14.78,22300.0
2012-01-05 14:00:00,14.77,14.78,14.74,14.75,13300.0,14.77,14.78,14.74,14.75,13300.0
2012-01-05 14:05:00,14.75,14.75,14.72,14.72,23800.0,14.75,14.75,14.72,14.72,23800.0
2012-01-05 14:10:00,14.72,14.74,14.72,14.73,28600.0,14.72,14.74,14.72,14.73,28600.0
2012-01-05 14:15:00,14.72,14.72,14.66,14.66,36200.0,14.72,14.72,14.66,14.66,36200.0
2012-01-05 14:20:00,14.65,14.68,14.64,14.68,20200.0,14.65,14.68,14.64,14.68,20200.0
2012-01-05 14:25:00,14.68,14.69,14.64,14.64,9800.0,14.68,14.69,14.64,14.64,9800.0
2012-01-05 14:30:00,14.64,14.68,14.64,14.68,18100.0,14.64,14.68,14.64,14.68,18100.0
2012-01-05 14:35:00,14.68,14.68,14.67,14.68,5200.0,14.68,14.68,14.67,14.68,5200.0
2012-01-05 14:40:00,14.67,14.68,14.64,14.64,14300.0,14.67,14.68,14.64,14.64,14300.0
2012-01-05 14:45:00,14.65,14.65,14.6,14.62,25000.0,14.65,14.65,14.6,14.62,25000.0
2012-01-05 14:50:00,14.61,14.62,14.6,14.61,7600.0,14.61,14.62,14.6,14.61,7600.0
2012-01-05 14:55:00,14.61,14.61,14.59,14.6,9300.0,14.61,14.61,14.59,14.6,9300.0
2012-01-05 15:00:00,14.6,14.62,14.59,14.61,26100.0,14.6,14.62,14.59,14.61,26100.0
2012-01-05 15:05:00,14.61,14.61,14.6,14.61,10900.0,14.61,14.61,14.6,14.61,10900.0
2012-01-05 15:10:00,14.6,14.61,14.58,14.59,15100.0,14.6,14.61,14.58,14.59,15100.0
2012-01-05 15:15:00,14.58,14.62,14.58,14.62,25200.0,14.58,14.62,14.58,14.62,25200.0
2012-01-05 15:20:00,14.61,14.66,14.6,14.65,43100.0,14.61,14.66,14.6,14.65,43100.0
2012-01-05 15:25:00,14.66,14.73,14.66,14.72,57700.0,14.66,14.73,14.66,14.72,57700.0
2012-01-05 15:30:00,14.71,14.73,14.69,14.69,71900.0,14.71,14.73,14.69,14.69,71900.0
2012-01-05 15:35:00,14.69,14.69,14.66,14.67,32300.0,14.69,14.69,14.66,14.67,32300.0
2012-01-05 15:40:00,14.66,14.7,14.66,14.69,39500.0,14.66,14.7,14.66,14.69,39500.0
2012-01-05 15:45:00,14.7,14.75,14.69,14.75,50100.0,14.7,14.75,14.69,14.75,50100.0
2012-01-05 15:50:00,14.75,14.75,14.67,14.67,97600.0,14.75,14.75,14.67,14.67,97600.0
2012-01-05 15:55:00,14.67,14.72,14.65,14.66,237700.0,14.67,14.72,14.65,14.66,237700.0
2012-01-06 09:30:00,14.64,14.64,14.52,14.53,13100.0,14.64,14.64,14.52,14.53,13100.0
2012-01-06 09:35:00,14.53,14.65,14.52,14.65,16000.0,14.53,14.65,14.52,14.65,16000.0
2012-01-06 09:40:00,14.64,14.64,14.54,14.6,15600.0,14.64,14.64,14.54,14.6,15600.0
2012-01-06 09:45:00,14.59,14.81,14.59,14.76,114600.0,14.59,14.81,14.59,14.76,114600.0
2012-01-06 09:50:00,14.76,14.77,14.66,14.67,50600.0,14.76,14.77,14.66,14.67,50600.0
2012-01-06 09:55:00,14.67,14.9,14.67,14.76,108500.0,14.67,14.9,14.67,14.76,108500.0
2012-01-06 10:00:00,14.76,14.76,14.7,14.75,27900.0,14.76,14.76,14.7,14.75,27900.0
2012-01-06 10:05:00,14.75,14.84,14.74,14.83,54400.0,14.75,14.84,14.74,14.83,54400.0
2012-01-06 10:10:00,14.83,14.9,14.82,14.84,36700.0,14.83,14.9,14.82,14.84,36700.0
2012-01-06 10:15:00,14.84,14.9,14.84,14.9,53000.0,14.84,14.9,14.84,14.9,53000.0
2012-01-06 10:20:00,14.89,14.98,14.89,14.92,117400.0,14.89,14.98,14.89,14.92,117400.0
2012-01-06 10:25:00,14.93,14.93,14.88,14.92,45300.0,14.93,14.93,14.88,14.92,45300.0
2012-01-06 10:30:00,14.91,14.94,14.9,14.91,50700.0,14.91,14.94,14.9,14.91,50700.0
2012-01-06 10:35:00,14.92,14.94,14.91,14.94,29900.0,14.92,14.94,14.91,14.94,29900.0
2012-01-06 10:40:00,14.94,14.94,14.9,14.92,42900.0,14.94,14.94,14.9,14.92,42900.0
2012-01-06 10:45:00,14.92,14.97,14.91,14.96,138400.0,14.92,14.97,14.91,14.96,138400.0
2012-01-06 10:50:00,14.97,14.97,14.91,14.91,21800.0,14.97,14.97,14.91,14.91,21800.0
2012-01-06 10:55:00,14.91,14.92,14.85,14.85,27700.0,14.91,14.92,14.85,14.85,27700.0
2012-01-06 11:00:00,14.85,14.89,14.85,14.88,19500.0,14.85,14.89,14.85,14.88,19500.0
2012-01-06 11:05:00,14.87,14.88,14.82,14.83,35900.0,14.87,14.88,14.82,14.83,35900.0
2012-01-06 11:10:00,14.83,14.84,14.8,14.83,84400.0,14.83,14.84,14.8,14.83,84400.0
2012-01-06 11:15:00,14.83,14.88,14.83,14.88,10200.0,14.83,14.88,14.83,14.88,10200.0
2012-01-06 11:20:00,14.87,14.88,14.86,14.86,16000.0,14.87,14.88,14.86,14.86,16000.0
2012-01-06 11:25:00,14.87,14.88,14.86,14.88,13500.0,14.87,14.88,14.86,14.88,13500.0
2012-01-06 11:30:00,14.87,14.9,14.87,14.9,13600.0,14.87,14.9,14.87,14.9,13600.0
2012-01-06 11:35:00,14.9,14.9,14.89,14.9,15800.0,14.9,14.9,14.89,14.9,15800.0
2012-01-06 11:40:00,14.9,14.9,14.89,14.9,8700.0,14.9,14.9,14.89,14.9,8700.0
2012-01-06 11:45:00,14.9,14.91,14.89,14.9,25600.0,14.9,14.91,14.89,14.9,25600.0
2012-01-06 11:50:00,14.9,14.91,14.87,14.88,37600.0,14.9,14.91,14.87,14.88,37600.0
2012-01-06 11:55:00,14.87,14.9,14.87,14.88,35700.0,14.87,14.9,14.87,14.88,35700.0
2012-01-06 12:00:00,14.88,14.91,14.86,14.87,46500.0,14.88,14.91,14.86,14.87,46500.0
2012-01-06 12:05:00,14.86,14.87,14.82,14.83,16500.0,14.86,14.87,14.82,14.83,16500.0
2012-01-06 12:10:00,14.82,14.87,14.82,14.87,6100.0,14.82,14.87,14.82,14.87,6100.0
2012-01-06 12:15:00,14.87,14.88,14.84,14.84,34400.0,14.87,14.88,14.84,14.84,34400.0
2012-01-06 12:20:00,14.84,14.85,14.81,14.81,25300.0,14.84,14.85,14.81,14.81,25300.0
2012-01-06 12:25:00,14.8,14.8,14.74,14.74,13300.0,14.8,14.8,14.74,14.74,13300.0
2012-01-06 12:30:00,14.74,14.79,14.74,14.79,12600.0,14.74,14.79,14.74,14.79,12600.0
2012-01-06 12:35:00,14.8,14.82,14.78,14.78,10000.0,14.8,14.82,14.78,14.78,10000.0
2012-01-06 12:40:00,14.78,14.78,14.74,14.77,11000.0,14.78,14.78,14.74,14.77,11000.0
2012-01-06 12:45:00,14.77,14.78,14.77,14.77,4000.0,14.77,14.78,14.77,14.77,4000.0
2012-01-06 12:50:00,14.77,14.8,14.77,14.77,20700.0,14.77,14.8,14.77,14.77,20700.0
2012-01-06 12:55:00,14.77,14.78,14.76,14.76,3100.0,14.77,14.78,14.76,14.76,3100.0
2012-01-06 13:00:00,14.76,14.78,14.76,14.76,16000.0,14.76,14.78,14.76,14.76,16000.0
2012-01-06 13:05:00,14.77,14.77,14.75,14.75,8800.0,14.77,14.77,14.75,14.75,8800.0
2012-01-06 13:10:00,14.75,14.75,14.67,14.71,63100.0,14.75,14.75,14.67,14.71,63100.0
2012-01-06 13:15:00,14.71,14.73,14.71,14.73,3100.0,14.71,14.73,14.71,14.73,3100.0
2012-01-06 13:20:00,14.73,14.74,14.72,14.74,16100.0,14.73,14.74,14.72,14.74,16100.0
2012-01-06 13:25:00,14.73,14.76,14.73,14.76,5200.0,14.73,14.76,14.73,14.76,5200.0
2012-01-06 13:30:00,14.76,14.77,14.74,14.74,11400.0,14.76,14.77,14.74,14.74,11400.0
2012-01-06 13:35:00,14.74,14.79,14.74,14.79,19200.0,14.74,14.79,14.74,14.79,19200.0
2012-01-06 13:40:00,14.79,14.81,14.78,14.8,7700.0,14.79,14.81,14.78,14.8,7700.0
2012-01-06 13:45:00,14.8,14.82,14.8,14.82,4400.0,14.8,14.82,14.8,14.82,4400.0
2012-01-06 13:50:00,14.81,14.85,14.81,14.84,53300.0,14.81,14.85,14.81,14.84,53300.0
2012-01-06 13:55:00,14.83,14.86,14.83,14.83,28600.0,14.83,14.86,14.83,14.83,28600.0
2012-01-06 14:00:00,14.83,14.83,14.81,14.83,20800.0,14.83,14.83,14.81,14.83,20800.0
2012-01-06 14:05:00,14.83,14.86,14.82,14.85,13200.0,14.83,14.86,14.82,14.85,13200.0
2012-01-06 14:10:00,14.86,14.86,14.82,14.82,11700.0,14.86,14.86,14.82,14.82,11700.0
2012-01-06 14:15:00,14.82,14.83,14.82,14.83,6500.0,14.82,14.83,14.82,14.83,6500.0
2012-01-06 14:20:00,14.82,14.83,14.82,14.82,6100.0,14.82,14.83,14.82,14.82,6100.0
2012-01-06 14:25:00,14.82,14.83,14.82,14.83,9200.0,14.82,14.83,14.82,14.83,9200.0
2012-01-06 14:30:00,14.82,14.85,14.82,14.85,13700.0,14.82,14.85,14.82,14.85,13700.0
2012-01-06 14:35:00,14.85,14.87,14.85,14.87,11000.0,14.85,14.87,14.85,14.87,11000.0
2012-01-06 14:40:00,14.87,14.87,14.86,14.86,8600.0,14.87,14.87,14.86,14.86,8600.0
2012-01-06 14:45:00,14.86,14.87,14.85,14.85,2600.0,14.86,14.87,14.85,14.85,2600.0
2012-01-06 14:50:00,14.86,14.86,14.85,14.85,10500.0,14.86,14.86,14.85,14.85,10500.0
2012-01-06 14:55:00,14.86,14.86,14.8,14.8,55700.0,14.86,14.86,14.8,14.8,55700.0
2012-01-06 15:00:00,14.8,14.84,14.8,14.84,26300.0,14.8,14.84,14.8,14.84,26300.0
2012-01-06 15:05:00,14.83,14.84,14.83,14.83,8700.0,14.83,14.84,14.83,14.83,8700.0
2012-01-06 15:10:00,14.83,14.85,14.83,14.83,26200.0,14.83,14.85,14.83,14.83,26200.0
2012-01-06 15:15:00,14.84,14.84,14.79,14.8,34700.0,14.84,14.84,14.79,14.8,34700.0
2012-01-06 15:20:00,14.79,14.8,14.79,14.8,13200.0,14.79,14.8,14.79,14.8,13200.0
2012-01-06 15:25:00,14.79,14.8,14.79,14.79,20400.0,14.79,14.8,14.79,14.79,20400.0
2012-01-06 15:30:00,14.79,14.82,14.79,14.8,53200.0,14.79,14.82,14.79,14.8,53200.0
2012-01-06 15:35:00,14.8,14.82,14.78,14.82,39600.0,14.8,14.82,14.78,14.82,39600.0
2012-01-06 15:40:00,14.82,14.82,14.79,14.8,81700.0,14.82,14.82,14.79,14.8,81700.0
2012-01-06 15:45:00,14.8,14.83,14.78,14.8,64100.0,14.8,14.83,14.78,14.8,64100.0
2012-01-06 15:50:00,14.79,14.8,14.78,14.79,77300.0,14.79,14.8,14.78,14.79,77300.0
2012-01-06 15:55:00,14.79,14.81,14.76,14.76,143100.0,14.79,14.81,14.76,14.76,143100.0
2012-01-09 09:30:00,14.79,14.8,14.73,14.74,17000.0,14.79,14.8,14.73,14.74,17000.0
2012-01-09 09:35:00,14.74,14.76,14.69,14.76,9000.0,14.74,14.76,14.69,14.76,9000.0
2012-01-09 09:40:00,14.76,14.76,14.64,14.64,19000.0,14.76,14.76,14.64,14.64,19000.0
2012-01-09 09:45:00,14.65,14.76,14.64,14.75,20600.0,14.65,14.76,14.64,14.75,20600.0
2012-01-09 09:50:00,14.75,14.76,14.71,14.72,41000.0,14.75,14.76,14.71,14.72,41000.0
2012-01-09 09:55:00,14.75,14.75,14.7,14.72,24600.0,14.75,14.75,14.7,14.72,24600.0
2012-01-09 10:00:00,14.72,14.76,14.7,14.73,59400.0,14.72,14.76,14.7,14.73,59400.0
2012-01-09 10:05:00,14.73,14.75,14.71,14.74,21900.0,14.73,14.75,14.71,14.74,21900.0
2012-01-09 10:10:00,14.74,14.78,14.71,14.77,17800.0,14.74,14.78,14.71,14.77,17800.0
2012-01-09 10:15:00,14.77,14.81,14.75,14.8,16100.0,14.77,14.81,14.75,14.8,16100.0
2012-01-09 10:20:00,14.8,14.8,14.75,14.75,7200.0,14.8,14.8,14.75,14.75,7200.0
2012-01-09 10:25:00,14.75,14.8,14.74,14.8,15500.0,14.75,14.8,14.74,14.8,15500.0
2012-01-09 10:30:00,14.8,14.81,14.77,14.78,15200.0,14.8,14.81,14.77,14.78,15200.0
2012-01-09 10:35:00,14.78,14.79,14.75,14.76,8400.0,14.78,14.79,14.75,14.76,8400.0
2012-01-09 10:40:00,14.76,14.76,14.7,14.7,10400.0,14.76,14.76,14.7,14.7,10400.0
2012-01-09 10:45:00,14.69,14.76,14.68,14.73,46000.0,14.69,14.76,14.68,14.73,46000.0
2012-01-09 10:50:00,14.73,14.76,14.71,14.75,33600.0,14.73,14.76,14.71,14.75,33600.0
2012-01-09 10:55:00,14.74,14.74,14.72,14.73,8400.0,14.74,14.74,14.72,14.73,8400.0
2012-01-09 11:00:00,14.73,14.74,14.72,14.73,15800.0,14.73,14.74,14.72,14.73,15800.0
2012-01-09 11:05:00,14.73,14.73,14.72,14.72,22700.0,14.73,14.73,14.72,14.72,22700.0
2012-01-09 11:10:00,14.72,14.76,14.71,14.72,97100.0,14.72,14.76,14.71,14.72,97100.0
2012-01-09 11:15:00,14.71,14.72,14.63,14.68,34000.0,14.71,14.72,14.63,14.68,34000.0
2012-01-09 11:20:00,14.67,14.71,14.67,14.69,29100.0,14.67,14.71,14.67,14.69,29100.0
2012-01-09 11:25:00,14.69,14.69,14.68,14.68,18200.0,14.69,14.69,14.68,14.68,18200.0
2012-01-09 11:30:00,14.69,14.71,14.68,14.68,27800.0,14.69,14.71,14.68,14.68,27800.0
2012-01-09 11:35:00,14.69,14.73,14.68,14.73,27300.0,14.69,14.73,14.68,14.73,27300.0
2012-01-09 11:40:00,14.72,14.75,14.72,14.75,4300.0,14.72,14.75,14.72,14.75,4300.0
2012-01-09 11:45:00,14.75,14.78,14.74,14.76,27800.0,14.75,14.78,14.74,14.76,27800.0
2012-01-09 11:50:00,14.77,14.8,14.77,14.78,10700.0,14.77,14.8,14.77,14.78,10700.0
2012-01-09 11:55:00,14.79,14.79,14.74,14.74,9500.0,14.79,14.79,14.74,14.74,9500.0
2012-01-09 12:00:00,14.75,14.77,14.75,14.75,4300.0,14.75,14.77,14.75,14.75,4300.0
2012-01-09 12:05:00,14.75,14.76,14.74,14.75,4000.0,14.75,14.76,14.74,14.75,4000.0
2012-01-09 12:10:00,14.76,14.78,14.76,14.78,6000.0,14.76,14.78,14.76,14.78,6000.0
2012-01-09 12:15:00,14.78,14.8,14.77,14.79,23700.0,14.78,14.8,14.77,14.79,23700.0
2012-01-09 12:20:00,14.79,14.79,14.76,14.77,4500.0,14.79,14.79,14.76,14.77,4500.0
2012-01-09 12:25:00,14.77,14.82,14.76,14.82,21700.0,14.77,14.82,14.76,14.82,21700.0
2012-01-09 12:30:00,14.82,14.83,14.77,14.77,24600.0,14.82,14.83,14.77,14.77,24600.0
2012-01-09 12:35:00,14.76,14.76,14.68,14.68,80600.0,14.76,14.76,14.68,14.68,80600.0
2012-01-09 12:40:00,14.68,14.71,14.6,14.6,80200.0,14.68,14.71,14.6,14.6,80200.0
2012-01-09 12:45:00,14.6,14.69,14.6,14.69,41600.0,14.6,14.69,14.6,14.69,41600.0
2012-01-09 12:50:00,14.68,14.69,14.67,14.67,11400.0,14.68,14.69,14.67,14.67,11400.0
2012-01-09 12:55:00,14.68,14.75,14.67,14.73,34400.0,14.68,14.75,14.67,14.73,34400.0
2012-01-09 13:00:00,14.73,14.75,14.72,14.74,22300.0,14.73,14.75,14.72,14.74,22300.0
2012-01-09 13:05:00,14.74,14.74,14.73,14.73,3500.0,14.74,14.74,14.73,14.73,3500.0
2012-01-09 13:10:00,14.74,14.79,14.74,14.79,13500.0,14.74,14.79,14.74,14.79,13500.0
2012-01-09 13:15:00,14.79,14.79,14.76,14.76,5600.0,14.79,14.79,14.76,14.76,5600.0
2012-01-09 13:20:00,14.77,14.79,14.76,14.79,6100.0,14.77,14.79,14.76,14.79,6100.0
2012-01-09 13:25:00,14.79,14.79,14.78,14.78,3300.0,14.79,14.79,14.78,14.78,3300.0
2012-01-09 13:30:00,14.78,14.79,14.76,14.76,22800.0,14.78,14.79,14.76,14.76,22800.0
2012-01-09 13:35:00,14.76,14.77,14.73,14.73,5100.0,14.76,14.77,14.73,14.73,5100.0
2012-01-09 13:40:00,14.74,14.75,14.71,14.75,29100.0,14.74,14.75,14.71,14.75,29100.0
2012-01-09 13:45:00,14.75,14.76,14.74,14.76,81700.0,14.75,14.76,14.74,14.76,81700.0
2012-01-09 13:50:00,14.75,14.76,14.75,14.76,5600.0,14.75,14.76,14.75,14.76,5600.0
2012-01-09 13:55:00,14.76,14.76,14.75,14.76,3900.0,14.76,14.76,14.75,14.76,3900.0
2012-01-09 14:00:00,14.75,14.76,14.75,14.75,6400.0,14.75,14.76,14.75,14.75,6400.0
2012-01-09 14:05:00,14.76,14.79,14.76,14.77,33600.0,14.76,14.79,14.76,14.77,33600.0
2012-01-09 14:10:00,14.76,14.77,14.76,14.77,3600.0,14.76,14.77,14.76,14.77,3600.0
2012-01-09 14:15:00,14.77,14.79,14.76,14.77,21200.0,14.77,14.79,14.76,14.77,21200.0
2012-01-09 14:20:00,14.77,14.79,14.76,14.78,14100.0,14.77,14.79,14.76,14.78,14100.0
2012-01-09 14:25:00,14.78,14.79,14.77,14.78,6200.0,14.78,14.79,14.77,14.78,6200.0
2012-01-09 14:30:00,14.78,14.84,14.78,14.84,32300.0,14.78,14.84,14.78,14.84,32300.0
2012-01-09 14:35:00,14.83,14.85,14.83,14.84,20800.0,14.83,14.85,14.83,14.84,20800.0
2012-01-09 14:40:00,14.84,14.85,14.83,14.85,15400.0,14.84,14.85,14.83,14.85,15400.0
2012-01-09 14:45:00,14.85,14.87,14.84,14.87,27200.0,14.85,14.87,14.84,14.87,27200.0
2012-01-09 14:50:00,14.87,14.87,14.86,14.87,5800.0,14.87,14.87,14.86,14.87,5800.0
2012-01-09 14:55:00,14.87,14.88,14.86,14.88,20500.0,14.87,14.88,14.86,14.88,20500.0
2012-01-09 15:00:00,14.87,14.91,14.87,14.88,23300.0,14.87,14.91,14.87,14.88,23300.0
2012-01-09 15:05:00,14.88,14.88,14.84,14.86,16300.0,14.88,14.88,14.84,14.86,16300.0
2012-01-09 15:10:00,14.86,14.87,14.85,14.87,18300.0,14.86,14.87,14.85,14.87,18300.0
2012-01-09 15:15:00,14.87,14.88,14.86,14.87,42300.0,14.87,14.88,14.86,14.87,42300.0
2012-01-09 15:20:00,14.87,14.89,14.85,14.85,22500.0,14.87,14.89,14.85,14.85,22500.0
2012-01-09 15:25:00,14.86,14.9,14.85,14.88,62100.0,14.86,14.9,14.85,14.88,62100.0
2012-01-09 15:30:00,14.88,14.89,14.86,14.88,39900.0,14.88,14.89,14.86,14.88,39900.0
2012-01-09 15:35:00,14.87,14.88,14.87,14.88,31700.0,14.87,14.88,14.87,14.88,31700.0
2012-01-09 15:40:00,14.88,14.92,14.87,14.91,64100.0,14.88,14.92,14.87,14.91,64100.0
2012-01-09 15:45:00,14.91,14.94,14.86,14.89,111300.0,14.91,14.94,14.86,14.89,111300.0
2012-01-09 15:50:00,14.89,14.93,14.87,14.92,133400.0,14.89,14.93,14.87,14.92,133400.0
2012-01-09 15:55:00,14.92,14.95,14.91,14.91,239800.0,14.92,14.95,14.91,14.91,239800.0
2012-01-10 09:30:00,15.01,15.02,14.99,15.02,21200.0,15.01,15.02,14.99,15.02,21200.0
2012-01-10 09:35:00,15.02,15.07,14.94,14.96,21700.0,15.02,15.07,14.94,14.96,21700.0
2012-01-10 09:40:00,14.97,15.0,14.92,14.93,21300.0,14.97,15.0,14.92,14.93,21300.0
2012-01-10 09:45:00,14.93,14.94,14.93,14.93,7200.0,14.93,14.94,14.93,14.93,7200.0
2012-01-10 09:50:00,14.93,14.94,14.88,14.9,9200.0,14.93,14.94,14.88,14.9,9200.0
2012-01-10 09:55:00,14.9,14.9,14.87,14.89,15700.0,14.9,14.9,14.87,14.89,15700.0
2012-01-10 10:00:00,14.9,14.96,14.9,14.95,12200.0,14.9,14.96,14.9,14.95,12200.0
2012-01-10 10:05:00,14.95,14.95,14.91,14.93,4400.0,14.95,14.95,14.91,14.93,4400.0
2012-01-10 10:10:00,14.93,14.94,14.93,14.93,2200.0,14.93,14.94,14.93,14.93,2200.0
2012-01-10 10:15:00,14.94,14.95,14.92,14.92,9300.0,14.94,14.95,14.92,14.92,9300.0
2012-01-10 10:20:00,14.93,14.93,14.88,14.9,7400.0,14.93,14.93,14.88,14.9,7400.0
2012-01-10 10:25:00,14.9,14.91,14.89,14.9,11500.0,14.9,14.91,14.89,14.9,11500.0
2012-01-10 10:30:00,14.89,14.9,14.87,14.87,11400.0,14.89,14.9,14.87,14.87,11400.0
2012-01-10 10:35:00,14.86,14.9,14.85,14.89,18300.0,14.86,14.9,14.85,14.89,18300.0
2012-01-10 10:40:00,14.89,14.9,14.89,14.9,3700.0,14.89,14.9,14.89,14.9,3700.0
2012-01-10 10:45:00,14.9,14.9,14.88,14.9,33300.0,14.9,14.9,14.88,14.9,33300.0
2012-01-10 10:50:00,14.9,14.9,14.88,14.89,34700.0,14.9,14.9,14.88,14.89,34700.0
2012-01-10 10:55:00,14.89,14.92,14.89,14.9,10600.0,14.89,14.92,14.89,14.9,10600.0
2012-01-10 11:00:00,14.91,14.91,14.89,14.89,12000.0,14.91,14.91,14.89,14.89,12000.0
2012-01-10 11:05:00,14.89,14.9,14.89,14.89,9800.0,14.89,14.9,14.89,14.89,9800.0
2012-01-10 11:10:00,14.89,14.9,14.88,14.89,5000.0,14.89,14.9,14.88,14.89,5000.0
2012-01-10 11:15:00,14.89,14.9,14.88,14.89,15800.0,14.89,14.9,14.88,14.89,15800.0
2012-01-10 11:20:00,14.89,14.9,14.89,14.89,2400.0,14.89,14.9,14.89,14.89,2400.0
2012-01-10 11:25:00,14.89,14.9,14.89,14.89,3100.0,14.89,14.9,14.89,14.89,3100.0
2012-01-10 11:30:00,14.89,14.9,14.88,14.88,5600.0,14.89,14.9,14.88,14.88,5600.0
2012-01-10 11:35:00,14.89,14.89,14.83,14.83,8500.0,14.89,14.89,14.83,14.83,8500.0
2012-01-10 11:40:00,14.84,14.84,14.82,14.82,3900.0,14.84,14.84,14.82,14.82,3900.0
2012-01-10 11:45:00,14.82,14.83,14.82,14.82,2500.0,14.82,14.83,14.82,14.82,2500.0
2012-01-10 11:50:00,14.83,14.84,14.82,14.83,8800.0,14.83,14.84,14.82,14.83,8800.0
2012-01-10 11:55:00,14.83,14.87,14.83,14.87,7500.0,14.83,14.87,14.83,14.87,7500.0
2012-01-10 12:00:00,14.86,14.86,14.84,14.84,7600.0,14.86,14.86,14.84,14.84,7600.0
2012-01-10 12:05:00,14.85,14.86,14.85,14.85,2200.0,14.85,14.86,14.85,14.85,2200.0
2012-01-10 12:10:00,14.85,14.86,14.85,14.85,1300.0,14.85,14.86,14.85,14.85,1300.0
2012-01-10 12:15:00,14.86,14.86,14.81,14.81,8700.0,14.86,14.86,14.81,14.81,8700.0
2012-01-10 12:20:00,14.82,14.82,14.77,14.77,21000.0,14.82,14.82,14.77,14.77,21000.0
2012-01-10 12:25:00,14.76,14.76,14.72,14.75,18900.0,14.76,14.76,14.72,14.75,18900.0
2012-01-10 12:30:00,14.74,14.74,14.69,14.69,45400.0,14.74,14.74,14.69,14.69,45400.0
2012-01-10 12:35:00,14.69,14.75,14.69,14.75,4900.0,14.69,14.75,14.69,14.75,4900.0
2012-01-10 12:40:00,14.75,14.76,14.74,14.75,5600.0,14.75,14.76,14.74,14.75,5600.0
2012-01-10 12:45:00,14.75,14.76,14.75,14.75,1100.0,14.75,14.76,14.75,14.75,1100.0
2012-01-10 12:50:00,14.75,14.76,14.75,14.76,900.0,14.75,14.76,14.75,14.76,900.0
2012-01-10 12:55:00,14.76,14.76,14.74,14.76,4800.0,14.76,14.76,14.74,14.76,4800.0
2012-01-10 13:00:00,14.76,14.76,14.75,14.76,1900.0,14.76,14.76,14.75,14.76,1900.0
2012-01-10 13:05:00,14.76,14.76,14.72,14.72,53000.0,14.76,14.76,14.72,14.72,53000.0
2012-01-10 13:10:00,14.72,14.72,14.69,14.7,27900.0,14.72,14.72,14.69,14.7,27900.0
2012-01-10 13:15:00,14.7,14.7,14.65,14.68,22900.0,14.7,14.7,14.65,14.68,22900.0
2012-01-10 13:20:00,14.68,14.68,14.63,14.63,26800.0,14.68,14.68,14.63,14.63,26800.0
2012-01-10 13:25:00,14.64,14.64,14.6,14.6,38400.0,14.64,14.64,14.6,14.6,38400.0
2012-01-10 13:30:00,14.61,14.61,14.59,14.6,51100.0,14.61,14.61,14.59,14.6,51100.0
2012-01-10 13:35:00,14.6,14.6,14.58,14.58,26500.0,14.6,14.6,14.58,14.58,26500.0
2012-01-10 13:40:00,14.59,14.6,14.56,14.57,103200.0,14.59,14.6,14.56,14.57,103200.0
2012-01-10 13:45:00,14.57,14.58,14.56,14.56,7800.0,14.57,14.58,14.56,14.56,7800.0
2012-01-10 13:50:00,14.55,14.56,14.54,14.55,18500.0,14.55,14.56,14.54,14.55,18500.0
2012-01-10 13:55:00,14.55,14.59,14.55,14.56,46300.0,14.55,14.59,14.55,14.56,46300.0
2012-01-10 14:00:00,14.56,14.56,14.53,14.53,22500.0,14.56,14.56,14.53,14.53,22500.0
2012-01-10 14:05:00,14.52,14.53,14.49,14.5,64900.0,14.52,14.53,14.49,14.5,64900.0
2012-01-10 14:10:00,14.5,14.51,14.49,14.49,19600.0,14.5,14.51,14.49,14.49,19600.0
2012-01-10 14:15:00,14.5,14.51,14.49,14.5,61300.0,14.5,14.51,14.49,14.5,61300.0
2012-01-10 14:20:00,14.5,14.51,14.48,14.5,33600.0,14.5,14.51,14.48,14.5,33600.0
2012-01-10 14:25:00,14.49,14.5,14.48,14.48,30500.0,14.49,14.5,14.48,14.48,30500.0
2012-01-10 14:30:00,14.48,14.5,14.46,14.5,36400.0,14.48,14.5,14.46,14.5,36400.0
2012-01-10 14:35:00,14.49,14.5,14.46,14.46,70100.0,14.49,14.5,14.46,14.46,70100.0
2012-01-10 14:40:00,14.46,14.46,14.35,14.36,124400.0,14.46,14.46,14.35,14.36,124400.0
2012-01-10 14:45:00,14.36,14.37,14.3,14.37,146800.0,14.36,14.37,14.3,14.37,146800.0
2012-01-10 14:50:00,14.37,14.43,14.37,14.4,45800.0,14.37,14.43,14.37,14.4,45800.0
2012-01-10 14:55:00,14.4,14.44,14.4,14.41,52800.0,14.4,14.44,14.4,14.41,52800.0
2012-01-10 15:00:00,14.41,14.45,14.37,14.44,139100.0,14.41,14.45,14.37,14.44,139100.0
2012-01-10 15:05:00,14.44,14.48,14.43,14.47,54000.0,14.44,14.48,14.43,14.47,54000.0
2012-01-10 15:10:00,14.48,14.49,14.46,14.49,61100.0,14.48,14.49,14.46,14.49,61100.0
2012-01-10 15:15:00,14.5,14.51,14.42,14.43,95600.0,14.5,14.51,14.42,14.43,95600.0
2012-01-10 15:20:00,14.43,14.47,14.43,14.46,39800.0,14.43,14.47,14.43,14.46,39800.0
2012-01-10 15:25:00,14.46,14.46,14.43,14.44,36700.0,14.46,14.46,14.43,14.44,36700.0
2012-01-10 15:30:00,14.44,14.45,14.41,14.42,43700.0,14.44,14.45,14.41,14.42,43700.0
2012-01-10 15:35:00,14.42,14.44,14.39,14.44,79500.0,14.42,14.44,14.39,14.44,79500.0
2012-01-10 15:40:00,14.43,14.45,14.43,14.45,45400.0,14.43,14.45,14.43,14.45,45400.0
2012-01-10 15:45:00,14.45,14.47,14.45,14.46,28300.0,14.45,14.47,14.45,14.46,28300.0
2012-01-10 15:50:00,14.47,14.5,14.47,14.5,85400.0,14.47,14.5,14.47,14.5,85400.0
2012-01-10 15:55:00,14.5,14.51,14.45,14.47,166900.0,14.5,14.51,14.45,14.47,166900.0
2012-01-11 09:30:00,14.41,14.59,14.32,14.45,34800.0,14.41,14.59,14.32,14.45,34800.0
2012-01-11 09:35:00,14.45,14.55,14.41,14.46,30100.0,14.45,14.55,14.41,14.46,30100.0
2012-01-11 09:40:00,14.48,14.55,14.44,14.48,38700.0,14.48,14.55,14.44,14.48,38700.0
2012-01-11 09:45:00,14.5,14.56,14.5,14.52,30300.0,14.5,14.56,14.5,14.52,30300.0
2012-01-11 09:50:00,14.53,14.53,14.49,14.49,16000.0,14.53,14.53,14.49,14.49,16000.0
2012-01-11 09:55:00,14.49,14.5,14.46,14.47,25800.0,14.49,14.5,14.46,14.47,25800.0
2012-01-11 10:00:00,14.47,14.48,14.46,14.47,15400.0,14.47,14.48,14.46,14.47,15400.0
2012-01-11 10:05:00,14.48,14.52,14.48,14.52,11800.0,14.48,14.52,14.48,14.52,11800.0
2012-01-11 10:10:00,14.52,14.54,14.49,14.49,8000.0,14.52,14.54,14.49,14.49,8000.0
2012-01-11 10:15:00,14.49,14.5,14.45,14.46,11300.0,14.49,14.5,14.45,14.46,11300.0
2012-01-11 10:20:00,14.47,14.52,14.47,14.51,15000.0,14.47,14.52,14.47,14.51,15000.0
2012-01-11 10:25:00,14.51,14.52,14.47,14.47,6100.0,14.51,14.52,14.47,14.47,6100.0
2012-01-11 10:30:00,14.48,14.5,14.45,14.5,14000.0,14.48,14.5,14.45,14.5,14000.0
2012-01-11 10:35:00,14.5,14.51,14.48,14.5,30700.0,14.5,14.51,14.48,14.5,30700.0
2012-01-11 10:40:00,14.5,14.51,14.43,14.45,19300.0,14.5,14.51,14.43,14.45,19300.0
2012-01-11 10:45:00,14.45,14.47,14.43,14.46,23300.0,14.45,14.47,14.43,14.46,23300.0
2012-01-11 10:50:00,14.46,14.46,14.45,14.45,15200.0,14.46,14.46,14.45,14.45,15200.0
2012-01-11 10:55:00,14.45,14.46,14.44,14.45,22800.0,14.45,14.46,14.44,14.45,22800.0
2012-01-11 11:00:00,14.45,14.46,14.45,14.45,8600.0,14.45,14.46,14.45,14.45,8600.0
2012-01-11 11:05:00,14.45,14.46,14.4,14.4,20500.0,14.45,14.46,14.4,14.4,20500.0
2012-01-11 11:10:00,14.41,14.41,14.37,14.37,9500.0,14.41,14.41,14.37,14.37,9500.0
2012-01-11 11:15:00,14.36,14.4,14.36,14.39,11100.0,14.36,14.4,14.36,14.39,11100.0
2012-01-11 11:20:00,14.4,14.4,14.39,14.39,5200.0,14.4,14.4,14.39,14.39,5200.0
2012-01-11 11:25:00,14.39,14.41,14.38,14.39,7800.0,14.39,14.41,14.38,14.39,7800.0
2012-01-11 11:30:00,14.38,14.4,14.38,14.4,2500.0,14.38,14.4,14.38,14.4,2500.0
2012-01-11 11:35:00,14.4,14.42,14.39,14.39,5900.0,14.4,14.42,14.39,14.39,5900.0
2012-01-11 11:40:00,14.4,14.42,14.4,14.41,4500.0,14.4,14.42,14.4,14.41,4500.0
2012-01-11 11:45:00,14.41,14.45,14.39,14.43,16100.0,14.41,14.45,14.39,14.43,16100.0
2012-01-11 11:50:00,14.44,14.44,14.4,14.41,9400.0,14.44,14.44,14.4,14.41,9400.0
2012-01-11 11:55:00,14.41,14.43,14.41,14.42,4500.0,14.41,14.43,14.41,14.42,4500.0
2012-01-11 12:00:00,14.43,14.46,14.43,14.43,16600.0,14.43,14.46,14.43,14.43,16600.0
2012-01-11 12:05:00,14.43,14.43,14.42,14.43,3500.0,14.43,14.43,14.42,14.43,3500.0
2012-01-11 12:10:00,14.43,14.46,14.43,14.46,6300.0,14.43,14.46,14.43,14.46,6300.0
2012-01-11 12:15:00,14.45,14.46,14.45,14.45,2300.0,14.45,14.46,14.45,14.45,2300.0
2012-01-11 12:20:00,14.46,14.46,14.45,14.45,2800.0,14.46,14.46,14.45,14.45,2800.0
2012-01-11 12:25:00,14.45,14.45,14.4,14.4,11500.0,14.45,14.45,14.4,14.4,11500.0
2012-01-11 12:30:00,14.41,14.43,14.41,14.42,10700.0,14.41,14.43,14.41,14.42,10700.0
2012-01-11 12:35:00,14.42,14.43,14.42,14.42,3000.0,14.42,14.43,14.42,14.42,3000.0
2012-01-11 12:40:00,14.43,14.43,14.42,14.42,1400.0,14.43,14.43,14.42,14.42,1400.0
2012-01-11 12:45:00,14.42,14.46,14.42,14.43,14700.0,14.42,14.46,14.42,14.43,14700.0
2012-01-11 12:50:00,14.43,14.44,14.42,14.43,4100.0,14.43,14.44,14.42,14.43,4100.0
2012-01-11 12:55:00,14.43,14.43,14.42,14.42,9200.0,14.43,14.43,14.42,14.42,9200.0
2012-01-11 13:00:00,14.43,14.43,14.42,14.43,2400.0,14.43,14.43,14.42,14.43,2400.0
2012-01-11 13:05:00,14.42,14.43,14.42,14.43,2700.0,14.42,14.43,14.42,14.43,2700.0
2012-01-11 13:10:00,14.43,14.44,14.42,14.44,7400.0,14.43,14.44,14.42,14.44,7400.0
2012-01-11 13:15:00,14.44,14.46,14.43,14.45,5100.0,14.44,14.46,14.43,14.45,5100.0
2012-01-11 13:20:00,14.45,14.46,14.44,14.45,8400.0,14.45,14.46,14.44,14.45,8400.0
2012-01-11 13:25:00,14.46,14.49,14.46,14.49,20900.0,14.46,14.49,14.46,14.49,20900.0
2012-01-11 13:30:00,14.49,14.49,14.47,14.47,2300.0,14.49,14.49,14.47,14.47,2300.0
2012-01-11 13:35:00,14.47,14.51,14.47,14.5,6700.0,14.47,14.51,14.47,14.5,6700.0
2012-01-11 13:40:00,14.5,14.5,14.44,14.44,8300.0,14.5,14.5,14.44,14.44,8300.0
2012-01-11 13:45:00,14.45,14.45,14.44,14.45,8100.0,14.45,14.45,14.44,14.45,8100.0
2012-01-11 13:50:00,14.45,14.45,14.43,14.44,3800.0,14.45,14.45,14.43,14.44,3800.0
2012-01-11 13:55:00,14.43,14.43,14.42,14.42,39000.0,14.43,14.43,14.42,14.42,39000.0
2012-01-11 14:00:00,14.43,14.45,14.42,14.44,6400.0,14.43,14.45,14.42,14.44,6400.0
2012-01-11 14:05:00,14.45,14.47,14.44,14.47,6200.0,14.45,14.47,14.44,14.47,6200.0
2012-01-11 14:10:00,14.47,14.5,14.46,14.5,13900.0,14.47,14.5,14.46,14.5,13900.0
2012-01-11 14:15:00,14.5,14.51,14.49,14.5,5500.0,14.5,14.51,14.49,14.5,5500.0
2012-01-11 14:20:00,14.5,14.5,14.43,14.43,13100.0,14.5,14.5,14.43,14.43,13100.0
2012-01-11 14:25:00,14.44,14.48,14.44,14.48,9100.0,14.44,14.48,14.44,14.48,9100.0
2012-01-11 14:30:00,14.48,14.48,14.47,14.47,3600.0,14.48,14.48,14.47,14.47,3600.0
2012-01-11 14:35:00,14.47,14.48,14.47,14.47,4100.0,14.47,14.48,14.47,14.47,4100.0
2012-01-11 14:40:00,14.48,14.5,14.47,14.49,20000.0,14.48,14.5,14.47,14.49,20000.0
2012-01-11 14:45:00,14.49,14.5,14.48,14.48,21000.0,14.49,14.5,14.48,14.48,21000.0
2012-01-11 14:50:00,14.49,14.49,14.46,14.48,15800.0,14.49,14.49,14.46,14.48,15800.0
2012-01-11 14:55:00,14.48,14.5,14.47,14.49,6700.0,14.48,14.5,14.47,14.49,6700.0
2012-01-11 15:00:00,14.5,14.5,14.48,14.48,6400.0,14.5,14.5,14.48,14.48,6400.0
2012-01-11 15:05:00,14.48,14.49,14.47,14.48,6900.0,14.48,14.49,14.47,14.48,6900.0
2012-01-11 15:10:00,14.48,14.49,14.43,14.43,38500.0,14.48,14.49,14.43,14.43,38500.0
2012-01-11 15:15:00,14.44,14.5,14.43,14.5,61700.0,14.44,14.5,14.43,14.5,61700.0
2012-01-11 15:20:00,14.49,14.5,14.48,14.48,7400.0,14.49,14.5,14.48,14.48,7400.0
2012-01-11 15:25:00,14.49,14.5,14.49,14.5,22700.0,14.49,14.5,14.49,14.5,22700.0
2012-01-11 15:30:00,14.5,14.5,14.47,14.5,38100.0,14.5,14.5,14.47,14.5,38100.0
2012-01-11 15:35:00,14.5,14.5,14.49,14.5,7300.0,14.5,14.5,14.49,14.5,7300.0
2012-01-11 15:40:00,14.5,14.5,14.49,14.5,23200.0,14.5,14.5,14.49,14.5,23200.0
2012-01-11 15:45:00,14.49,14.5,14.48,14.5,28600.0,14.49,14.5,14.48,14.5,28600.0
2012-01-11 15:50:00,14.49,14.5,14.49,14.49,11100.0,14.49,14.5,14.49,14.49,11100.0
2012-01-11 15:55:00,14.49,14.52,14.49,14.51,78000.0,14.49,14.52,14.49,14.51,78000.0
2012-01-12 09:30:00,14.26,14.34,14.11,14.16,54000.0,14.26,14.34,14.11,14.16,54000.0
2012-01-12 09:35:00,14.19,14.25,14.18,14.19,28800.0,14.19,14.25,14.18,14.19,28800.0
2012-01-12 09:40:00,14.2,14.3,14.17,14.23,70300.0,14.2,14.3,14.17,14.23,70300.0
2012-01-12 09:45:00,14.22,14.23,14.14,14.15,24300.0,14.22,14.23,14.14,14.15,24300.0
2012-01-12 09:50:00,14.16,14.26,14.15,14.25,41300.0,14.16,14.26,14.15,14.25,41300.0
2012-01-12 09:55:00,14.25,14.27,14.24,14.26,26900.0,14.25,14.27,14.24,14.26,26900.0
2012-01-12 10:00:00,14.26,14.32,14.25,14.3,34100.0,14.26,14.32,14.25,14.3,34100.0
2012-01-12 10:05:00,14.3,14.32,14.29,14.3,55500.0,14.3,14.32,14.29,14.3,55500.0
2012-01-12 10:10:00,14.3,14.32,14.29,14.29,28400.0,14.3,14.32,14.29,14.29,28400.0
2012-01-12 10:15:00,14.29,14.32,14.29,14.3,19100.0,14.29,14.32,14.29,14.3,19100.0
2012-01-12 10:20:00,14.31,14.35,14.31,14.35,51700.0,14.31,14.35,14.31,14.35,51700.0
2012-01-12 10:25:00,14.35,14.35,14.31,14.35,24900.0,14.35,14.35,14.31,14.35,24900.0
2012-01-12 10:30:00,14.35,14.35,14.33,14.33,5300.0,14.35,14.35,14.33,14.33,5300.0
2012-01-12 10:35:00,14.33,14.36,14.31,14.36,41100.0,14.33,14.36,14.31,14.36,41100.0
2012-01-12 10:40:00,14.35,14.36,14.34,14.35,16900.0,14.35,14.36,14.34,14.35,16900.0
2012-01-12 10:45:00,14.35,14.4,14.35,14.4,29100.0,14.35,14.4,14.35,14.4,29100.0
2012-01-12 10:50:00,14.4,14.43,14.39,14.43,14700.0,14.4,14.43,14.39,14.43,14700.0
2012-01-12 10:55:00,14.42,14.44,14.42,14.43,18200.0,14.42,14.44,14.42,14.43,18200.0
2012-01-12 11:00:00,14.44,14.5,14.44,14.5,90000.0,14.44,14.5,14.44,14.5,90000.0
2012-01-12 11:05:00,14.5,14.58,14.5,14.54,40900.0,14.5,14.58,14.5,14.54,40900.0
2012-01-12 11:10:00,14.53,14.58,14.52,14.54,14100.0,14.53,14.58,14.52,14.54,14100.0
2012-01-12 11:15:00,14.54,14.54,14.48,14.49,43400.0,14.54,14.54,14.48,14.49,43400.0
2012-01-12 11:20:00,14.48,14.49,14.46,14.48,11500.0,14.48,14.49,14.46,14.48,11500.0
2012-01-12 11:25:00,14.47,14.48,14.45,14.48,17100.0,14.47,14.48,14.45,14.48,17100.0
2012-01-12 11:30:00,14.48,14.48,14.47,14.47,17600.0,14.48,14.48,14.47,14.47,17600.0
2012-01-12 11:35:00,14.48,14.48,14.47,14.47,3500.0,14.48,14.48,14.47,14.47,3500.0
2012-01-12 11:40:00,14.48,14.48,14.45,14.45,7900.0,14.48,14.48,14.45,14.45,7900.0
2012-01-12 11:45:00,14.44,14.44,14.42,14.43,8900.0,14.44,14.44,14.42,14.43,8900.0
2012-01-12 11:50:00,14.43,14.44,14.42,14.42,5500.0,14.43,14.44,14.42,14.42,5500.0
2012-01-12 11:55:00,14.43,14.44,14.43,14.43,2100.0,14.43,14.44,14.43,14.43,2100.0
2012-01-12 12:00:00,14.43,14.46,14.42,14.46,6100.0,14.43,14.46,14.42,14.46,6100.0
2012-01-12 12:05:00,14.46,14.46,14.45,14.45,1600.0,14.46,14.46,14.45,14.45,1600.0
2012-01-12 12:10:00,14.45,14.46,14.45,14.45,2000.0,14.45,14.46,14.45,14.45,2000.0
2012-01-12 12:15:00,14.46,14.49,14.46,14.49,3900.0,14.46,14.49,14.46,14.49,3900.0
2012-01-12 12:20:00,14.49,14.5,14.48,14.49,3600.0,14.49,14.5,14.48,14.49,3600.0
2012-01-12 12:25:00,14.49,14.49,14.48,14.48,1300.0,14.49,14.49,14.48,14.48,1300.0
2012-01-12 12:30:00,14.49,14.49,14.43,14.43,36000.0,14.49,14.49,14.43,14.43,36000.0
2012-01-12 12:35:00,14.43,14.43,14.42,14.42,4200.0,14.43,14.43,14.42,14.42,4200.0
2012-01-12 12:40:00,14.43,14.43,14.42,14.42,1500.0,14.43,14.43,14.42,14.42,1500.0
2012-01-12 12:45:00,14.43,14.43,14.42,14.42,700.0,14.43,14.43,14.42,14.42,700.0
2012-01-12 12:50:00,14.43,14.43,14.42,14.42,400.0,14.43,14.43,14.42,14.42,400.0
2012-01-12 12:55:00,14.43,14.44,14.42,14.43,3900.0,14.43,14.44,14.42,14.43,3900.0
2012-01-12 13:00:00,14.44,14.45,14.44,14.44,7900.0,14.44,14.45,14.44,14.44,7900.0
2012-01-12 13:05:00,14.44,14.45,14.44,14.45,1100.0,14.44,14.45,14.44,14.45,1100.0
2012-01-12 13:10:00,14.45,14.45,14.44,14.45,24100.0,14.45,14.45,14.44,14.45,24100.0
2012-01-12 13:15:00,14.45,14.49,14.45,14.49,20300.0,14.45,14.49,14.45,14.49,20300.0
2012-01-12 13:20:00,14.5,14.5,14.49,14.5,5000.0,14.5,14.5,14.49,14.5,5000.0
2012-01-12 13:25:00,14.5,14.52,14.49,14.51,7500.0,14.5,14.52,14.49,14.51,7500.0
2012-01-12 13:30:00,14.5,14.51,14.5,14.51,1300.0,14.5,14.51,14.5,14.51,1300.0
2012-01-12 13:35:00,14.5,14.51,14.45,14.45,11000.0,14.5,14.51,14.45,14.45,11000.0
2012-01-12 13:40:00,14.46,14.46,14.45,14.46,3500.0,14.46,14.46,14.45,14.46,3500.0
2012-01-12 13:45:00,14.45,14.46,14.45,14.45,2700.0,14.45,14.46,14.45,14.45,2700.0
2012-01-12 13:50:00,14.46,14.46,14.45,14.45,2100.0,14.46,14.46,14.45,14.45,2100.0
2012-01-12 13:55:00,14.45,14.46,14.45,14.46,6400.0,14.45,14.46,14.45,14.46,6400.0
2012-01-12 14:00:00,14.46,14.46,14.45,14.46,14600.0,14.46,14.46,14.45,14.46,14600.0
2012-01-12 14:05:00,14.45,14.46,14.44,14.44,36400.0,14.45,14.46,14.44,14.44,36400.0
2012-01-12 14:10:00,14.45,14.45,14.44,14.44,4700.0,14.45,14.45,14.44,14.44,4700.0
2012-01-12 14:15:00,14.44,14.45,14.44,14.44,2500.0,14.44,14.45,14.44,14.44,2500.0
2012-01-12 14:20:00,14.44,14.45,14.44,14.45,2500.0,14.44,14.45,14.44,14.45,2500.0
2012-01-12 14:25:00,14.45,14.45,14.43,14.45,26400.0,14.45,14.45,14.43,14.45,26400.0
2012-01-12 14:30:00,14.44,14.46,14.44,14.45,17700.0,14.44,14.46,14.44,14.45,17700.0
2012-01-12 14:35:00,14.46,14.48,14.45,14.46,17700.0,14.46,14.48,14.45,14.46,17700.0
2012-01-12 14:40:00,14.46,14.47,14.46,14.47,1000.0,14.46,14.47,14.46,14.47,1000.0
2012-01-12 14:45:00,14.47,14.48,14.47,14.47,7900.0,14.47,14.48,14.47,14.47,7900.0
2012-01-12 14:50:00,14.47,14.48,14.47,14.47,7100.0,14.47,14.48,14.47,14.47,7100.0
2012-01-12 14:55:00,14.47,14.48,14.46,14.48,15600.0,14.47,14.48,14.46,14.48,15600.0
2012-01-12 15:00:00,14.47,14.47,14.45,14.45,26000.0,14.47,14.47,14.45,14.45,26000.0
2012-01-12 15:05:00,14.45,14.47,14.45,14.47,24200.0,14.45,14.47,14.45,14.47,24200.0
2012-01-12 15:10:00,14.47,14.47,14.46,14.47,10100.0,14.47,14.47,14.46,14.47,10100.0
2012-01-12 15:15:00,14.47,14.5,14.46,14.5,38100.0,14.47,14.5,14.46,14.5,38100.0
2012-01-12 15:20:00,14.49,14.52,14.49,14.51,36300.0,14.49,14.52,14.49,14.51,36300.0
2012-01-12 15:25:00,14.51,14.53,14.51,14.52,16800.0,14.51,14.53,14.51,14.52,16800.0
2012-01-12 15:30:00,14.51,14.53,14.51,14.53,13100.0,14.51,14.53,14.51,14.53,13100.0
2012-01-12 15:35:00,14.53,14.55,14.52,14.54,37200.0,14.53,14.55,14.52,14.54,37200.0
2012-01-12 15:40:00,14.54,14.55,14.53,14.55,15700.0,14.54,14.55,14.53,14.55,15700.0
2012-01-12 15:45:00,14.55,14.55,14.53,14.53,31900.0,14.55,14.55,14.53,14.53,31900.0
2012-01-12 15:50:00,14.54,14.58,14.54,14.57,88200.0,14.54,14.58,14.54,14.57,88200.0
2012-01-12 15:55:00,14.57,14.58,14.57,14.58,107500.0,14.57,14.58,14.57,14.58,107500.0
2012-01-13 09:30:00,14.37,14.48,14.31,14.39,41100.0,14.37,14.48,14.31,14.39,41100.0
2012-01-13 09:35:00,14.39,14.39,14.34,14.35,6100.0,14.39,14.39,14.34,14.35,6100.0
2012-01-13 09:40:00,14.35,14.37,14.29,14.36,19800.0,14.35,14.37,14.29,14.36,19800.0
2012-01-13 09:45:00,14.36,14.42,14.34,14.34,40500.0,14.36,14.42,14.34,14.34,40500.0
2012-01-13 09:50:00,14.35,14.42,14.33,14.4,17100.0,14.35,14.42,14.33,14.4,17100.0
2012-01-13 09:55:00,14.4,14.41,14.32,14.39,12900.0,14.4,14.41,14.32,14.39,12900.0
2012-01-13 10:00:00,14.39,14.4,14.33,14.35,34200.0,14.39,14.4,14.33,14.35,34200.0
2012-01-13 10:05:00,14.35,14.37,14.33,14.37,16300.0,14.35,14.37,14.33,14.37,16300.0
2012-01-13 10:10:00,14.36,14.38,14.32,14.35,38300.0,14.36,14.38,14.32,14.35,38300.0
2012-01-13 10:15:00,14.34,14.35,14.31,14.32,19900.0,14.34,14.35,14.31,14.32,19900.0
2012-01-13 10:20:00,14.31,14.32,14.27,14.27,41500.0,14.31,14.32,14.27,14.27,41500.0
2012-01-13 10:25:00,14.27,14.34,14.26,14.34,38200.0,14.27,14.34,14.26,14.34,38200.0
2012-01-13 10:30:00,14.33,14.34,14.31,14.33,17100.0,14.33,14.34,14.31,14.33,17100.0
2012-01-13 10:35:00,14.33,14.37,14.33,14.36,30500.0,14.33,14.37,14.33,14.36,30500.0
2012-01-13 10:40:00,14.36,14.36,14.33,14.33,9400.0,14.36,14.36,14.33,14.33,9400.0
2012-01-13 10:45:00,14.33,14.33,14.25,14.25,18000.0,14.33,14.33,14.25,14.25,18000.0
2012-01-13 10:50:00,14.26,14.29,14.25,14.29,15700.0,14.26,14.29,14.25,14.29,15700.0
2012-01-13 10:55:00,14.29,14.37,14.29,14.37,38500.0,14.29,14.37,14.29,14.37,38500.0
2012-01-13 11:00:00,14.37,14.37,14.35,14.37,14500.0,14.37,14.37,14.35,14.37,14500.0
2012-01-13 11:05:00,14.37,14.38,14.37,14.37,19400.0,14.37,14.38,14.37,14.37,19400.0
2012-01-13 11:10:00,14.37,14.42,14.37,14.42,14700.0,14.37,14.42,14.37,14.42,14700.0
2012-01-13 11:15:00,14.41,14.41,14.39,14.4,8200.0,14.41,14.41,14.39,14.4,8200.0
2012-01-13 11:20:00,14.4,14.45,14.4,14.43,10600.0,14.4,14.45,14.4,14.43,10600.0
2012-01-13 11:25:00,14.44,14.44,14.42,14.42,8000.0,14.44,14.44,14.42,14.42,8000.0
2012-01-13 11:30:00,14.43,14.45,14.43,14.45,4400.0,14.43,14.45,14.43,14.45,4400.0
2012-01-13 11:35:00,14.45,14.46,14.44,14.45,6900.0,14.45,14.46,14.44,14.45,6900.0
2012-01-13 11:40:00,14.44,14.45,14.44,14.45,1100.0,14.44,14.45,14.44,14.45,1100.0
2012-01-13 11:45:00,14.45,14.49,14.45,14.46,21800.0,14.45,14.49,14.45,14.46,21800.0
2012-01-13 11:50:00,14.45,14.46,14.41,14.41,8200.0,14.45,14.46,14.41,14.41,8200.0
2012-01-13 11:55:00,14.41,14.42,14.4,14.42,7900.0,14.41,14.42,14.4,14.42,7900.0
2012-01-13 12:00:00,14.42,14.43,14.41,14.43,6600.0,14.42,14.43,14.41,14.43,6600.0
2012-01-13 12:05:00,14.43,14.44,14.43,14.43,8000.0,14.43,14.44,14.43,14.43,8000.0
2012-01-13 12:10:00,14.43,14.44,14.42,14.44,10800.0,14.43,14.44,14.42,14.44,10800.0
2012-01-13 12:15:00,14.44,14.44,14.43,14.44,2200.0,14.44,14.44,14.43,14.44,2200.0
2012-01-13 12:20:00,14.43,14.44,14.42,14.43,5600.0,14.43,14.44,14.42,14.43,5600.0
2012-01-13 12:25:00,14.43,14.43,14.42,14.42,7300.0,14.43,14.43,14.42,14.42,7300.0
2012-01-13 12:30:00,14.42,14.42,14.4,14.41,13700.0,14.42,14.42,14.4,14.41,13700.0
2012-01-13 12:35:00,14.4,14.4,14.38,14.38,13600.0,14.4,14.4,14.38,14.38,13600.0
2012-01-13 12:40:00,14.39,14.44,14.38,14.44,50400.0,14.39,14.44,14.38,14.44,50400.0
2012-01-13 12:45:00,14.44,14.44,14.41,14.41,5600.0,14.44,14.44,14.41,14.41,5600.0
2012-01-13 12:50:00,14.41,14.41,14.4,14.4,1500.0,14.41,14.41,14.4,14.4,1500.0
2012-01-13 12:55:00,14.41,14.41,14.4,14.41,1800.0,14.41,14.41,14.4,14.41,1800.0
2012-01-13 13:00:00,14.41,14.41,14.33,14.33,9400.0,14.41,14.41,14.33,14.33,9400.0
2012-01-13 13:05:00,14.33,14.4,14.33,14.39,28100.0,14.33,14.4,14.33,14.39,28100.0
2012-01-13 13:10:00,14.38,14.38,14.34,14.36,11500.0,14.38,14.38,14.34,14.36,11500.0
2012-01-13 13:15:00,14.35,14.36,14.34,14.35,9500.0,14.35,14.36,14.34,14.35,9500.0
2012-01-13 13:20:00,14.35,14.35,14.33,14.33,7000.0,14.35,14.35,14.33,14.33,7000.0
2012-01-13 13:25:00,14.33,14.34,14.32,14.33,2900.0,14.33,14.34,14.32,14.33,2900.0
2012-01-13 13:30:00,14.33,14.34,14.31,14.31,15200.0,14.33,14.34,14.31,14.31,15200.0
2012-01-13 13:35:00,14.32,14.32,14.31,14.32,11500.0,14.32,14.32,14.31,14.32,11500.0
2012-01-13 13:40:00,14.32,14.32,14.3,14.3,14200.0,14.32,14.32,14.3,14.3,14200.0
2012-01-13 13:45:00,14.3,14.33,14.3,14.33,10500.0,14.3,14.33,14.3,14.33,10500.0
2012-01-13 13:50:00,14.33,14.37,14.33,14.36,17100.0,14.33,14.37,14.33,14.36,17100.0
2012-01-13 13:55:00,14.35,14.37,14.35,14.36,3400.0,14.35,14.37,14.35,14.36,3400.0
2012-01-13 14:00:00,14.37,14.38,14.36,14.38,8300.0,14.37,14.38,14.36,14.38,8300.0
2012-01-13 14:05:00,14.38,14.42,14.37,14.42,22200.0,14.38,14.42,14.37,14.42,22200.0
2012-01-13 14:10:00,14.41,14.42,14.4,14.42,21800.0,14.41,14.42,14.4,14.42,21800.0
2012-01-13 14:15:00,14.42,14.42,14.41,14.42,5800.0,14.42,14.42,14.41,14.42,5800.0
2012-01-13 14:20:00,14.42,14.44,14.4,14.44,25200.0,14.42,14.44,14.4,14.44,25200.0
2012-01-13 14:25:00,14.43,14.47,14.43,14.45,14200.0,14.43,14.47,14.43,14.45,14200.0
2012-01-13 14:30:00,14.45,14.46,14.43,14.44,17500.0,14.45,14.46,14.43,14.44,17500.0
2012-01-13 14:35:00,14.44,14.44,14.42,14.44,7500.0,14.44,14.44,14.42,14.44,7500.0
2012-01-13 14:40:00,14.44,14.44,14.43,14.44,7700.0,14.44,14.44,14.43,14.44,7700.0
2012-01-13 14:45:00,14.44,14.44,14.43,14.44,5100.0,14.44,14.44,14.43,14.44,5100.0
2012-01-13 14:50:00,14.44,14.44,14.43,14.44,3200.0,14.44,14.44,14.43,14.44,3200.0
2012-01-13 14:55:00,14.44,14.44,14.43,14.43,5100.0,14.44,14.44,14.43,14.43,5100.0
2012-01-13 15:00:00,14.43,14.46,14.43,14.45,25400.0,14.43,14.46,14.43,14.45,25400.0
2012-01-13 15:05:00,14.45,14.48,14.45,14.47,23300.0,14.45,14.48,14.45,14.47,23300.0
2012-01-13 15:10:00,14.46,14.46,14.44,14.45,36000.0,14.46,14.46,14.44,14.45,36000.0
2012-01-13 15:15:00,14.45,14.46,14.45,14.45,7300.0,14.45,14.46,14.45,14.45,7300.0
2012-01-13 15:20:00,14.45,14.47,14.42,14.47,49000.0,14.45,14.47,14.42,14.47,49000.0
2012-01-13 15:25:00,14.46,14.48,14.46,14.48,14500.0,14.46,14.48,14.46,14.48,14500.0
2012-01-13 15:30:00,14.48,14.49,14.47,14.48,26600.0,14.48,14.49,14.47,14.48,26600.0
2012-01-13 15:35:00,14.48,14.49,14.48,14.49,27700.0,14.48,14.49,14.48,14.49,27700.0
2012-01-13 15:40:00,14.48,14.5,14.47,14.48,43000.0,14.48,14.5,14.47,14.48,43000.0
2012-01-13 15:45:00,14.47,14.49,14.47,14.48,43000.0,14.47,14.49,14.47,14.48,43000.0
2012-01-13 15:50:00,14.48,14.49,14.48,14.48,12800.0,14.48,14.49,14.48,14.48,12800.0
2012-01-13 15:55:00,14.49,14.51,14.48,14.5,112000.0,14.49,14.51,14.48,14.5,112000.0
2012-01-17 09:30:00,14.51,14.88,14.5,14.88,114300.0,14.51,14.88,14.5,14.88,114300.0
2012-01-17 09:35:00,14.88,14.98,14.74,14.92,91700.0,14.88,14.98,14.74,14.92,91700.0
2012-01-17 09:40:00,14.92,14.97,14.8,14.93,140100.0,14.92,14.97,14.8,14.93,140100.0
2012-01-17 09:45:00,14.94,14.96,14.85,14.93,97200.0,14.94,14.96,14.85,14.93,97200.0
2012-01-17 09:50:00,14.93,14.94,14.91,14.93,61600.0,14.93,14.94,14.91,14.93,61600.0
2012-01-17 09:55:00,14.93,14.93,14.85,14.86,41600.0,14.93,14.93,14.85,14.86,41600.0
2012-01-17 10:00:00,14.86,14.86,14.74,14.77,108600.0,14.86,14.86,14.74,14.77,108600.0
2012-01-17 10:05:00,14.77,14.77,14.67,14.68,174900.0,14.77,14.77,14.67,14.68,174900.0
2012-01-17 10:10:00,14.68,14.75,14.68,14.74,80300.0,14.68,14.75,14.68,14.74,80300.0
2012-01-17 10:15:00,14.74,14.76,14.68,14.68,125100.0,14.74,14.76,14.68,14.68,125100.0
2012-01-17 10:20:00,14.68,14.75,14.67,14.73,61300.0,14.68,14.75,14.67,14.73,61300.0
2012-01-17 10:25:00,14.73,14.74,14.68,14.68,23700.0,14.73,14.74,14.68,14.68,23700.0
2012-01-17 10:30:00,14.68,14.71,14.67,14.71,26100.0,14.68,14.71,14.67,14.71,26100.0
2012-01-17 10:35:00,14.71,14.74,14.7,14.7,67500.0,14.71,14.74,14.7,14.7,67500.0
2012-01-17 10:40:00,14.7,14.71,14.67,14.7,48800.0,14.7,14.71,14.67,14.7,48800.0
2012-01-17 10:45:00,14.69,14.74,14.69,14.74,55600.0,14.69,14.74,14.69,14.74,55600.0
2012-01-17 10:50:00,14.74,14.77,14.72,14.75,227300.0,14.74,14.77,14.72,14.75,227300.0
2012-01-17 10:55:00,14.76,14.83,14.76,14.8,46400.0,14.76,14.83,14.76,14.8,46400.0
2012-01-17 11:00:00,14.8,14.85,14.79,14.85,61600.0,14.8,14.85,14.79,14.85,61600.0
2012-01-17 11:05:00,14.85,14.86,14.83,14.84,24300.0,14.85,14.86,14.83,14.84,24300.0
2012-01-17 11:10:00,14.84,14.85,14.83,14.84,62400.0,14.84,14.85,14.83,14.84,62400.0
2012-01-17 11:15:00,14.84,14.84,14.83,14.83,11400.0,14.84,14.84,14.83,14.83,11400.0
2012-01-17 11:20:00,14.82,14.83,14.77,14.78,33100.0,14.82,14.83,14.77,14.78,33100.0
2012-01-17 11:25:00,14.77,14.78,14.75,14.77,25700.0,14.77,14.78,14.75,14.77,25700.0
2012-01-17 11:30:00,14.77,14.83,14.76,14.78,45300.0,14.77,14.83,14.76,14.78,45300.0
2012-01-17 11:35:00,14.79,14.82,14.78,14.8,10700.0,14.79,14.82,14.78,14.8,10700.0
2012-01-17 11:40:00,14.8,14.81,14.77,14.78,13500.0,14.8,14.81,14.77,14.78,13500.0
2012-01-17 11:45:00,14.78,14.82,14.78,14.81,15100.0,14.78,14.82,14.78,14.81,15100.0
2012-01-17 11:50:00,14.8,14.81,14.8,14.81,14600.0,14.8,14.81,14.8,14.81,14600.0
2012-01-17 11:55:00,14.81,14.81,14.8,14.81,10600.0,14.81,14.81,14.8,14.81,10600.0
2012-01-17 12:00:00,14.8,14.81,14.8,14.81,6300.0,14.8,14.81,14.8,14.81,6300.0
2012-01-17 12:05:00,14.81,14.81,14.8,14.81,10500.0,14.81,14.81,14.8,14.81,10500.0
2012-01-17 12:10:00,14.81,14.82,14.8,14.8,27200.0,14.81,14.82,14.8,14.8,27200.0
2012-01-17 12:15:00,14.79,14.8,14.78,14.8,43900.0,14.79,14.8,14.78,14.8,43900.0
2012-01-17 12:20:00,14.8,14.81,14.8,14.81,33200.0,14.8,14.81,14.8,14.81,33200.0
2012-01-17 12:25:00,14.81,14.81,14.79,14.79,23300.0,14.81,14.81,14.79,14.79,23300.0
2012-01-17 12:30:00,14.79,14.8,14.79,14.79,10000.0,14.79,14.8,14.79,14.79,10000.0
2012-01-17 12:35:00,14.79,14.81,14.78,14.81,65800.0,14.79,14.81,14.78,14.81,65800.0
2012-01-17 12:40:00,14.81,14.81,14.8,14.81,10900.0,14.81,14.81,14.8,14.81,10900.0
2012-01-17 12:45:00,14.81,14.83,14.81,14.81,16200.0,14.81,14.83,14.81,14.81,16200.0
2012-01-17 12:50:00,14.81,14.81,14.8,14.81,2500.0,14.81,14.81,14.8,14.81,2500.0
2012-01-17 12:55:00,14.81,14.81,14.8,14.81,3000.0,14.81,14.81,14.8,14.81,3000.0
2012-01-17 13:00:00,14.81,14.81,14.8,14.81,3100.0,14.81,14.81,14.8,14.81,3100.0
2012-01-17 13:05:00,14.81,14.81,14.8,14.8,10600.0,14.81,14.81,14.8,14.8,10600.0
2012-01-17 13:10:00,14.81,14.81,14.8,14.8,10700.0,14.81,14.81,14.8,14.8,10700.0
2012-01-17 13:15:00,14.8,14.81,14.8,14.8,67800.0,14.8,14.81,14.8,14.8,67800.0
2012-01-17 13:20:00,14.81,14.82,14.8,14.81,70500.0,14.81,14.82,14.8,14.81,70500.0
2012-01-17 13:25:00,14.81,14.81,14.8,14.81,13600.0,14.81,14.81,14.8,14.81,13600.0
2012-01-17 13:30:00,14.8,14.81,14.8,14.81,12400.0,14.8,14.81,14.8,14.81,12400.0
2012-01-17 13:35:00,14.81,14.81,14.8,14.81,11400.0,14.81,14.81,14.8,14.81,11400.0
2012-01-17 13:40:00,14.81,14.81,14.8,14.8,4100.0,14.81,14.81,14.8,14.8,4100.0
2012-01-17 13:45:00,14.81,14.81,14.8,14.81,6200.0,14.81,14.81,14.8,14.81,6200.0
2012-01-17 13:50:00,14.81,14.81,14.8,14.81,18100.0,14.81,14.81,14.8,14.81,18100.0
2012-01-17 13:55:00,14.8,14.83,14.8,14.82,22400.0,14.8,14.83,14.8,14.82,22400.0
2012-01-17 14:00:00,14.81,14.82,14.78,14.81,46700.0,14.81,14.82,14.78,14.81,46700.0
2012-01-17 14:05:00,14.81,14.83,14.8,14.82,36500.0,14.81,14.83,14.8,14.82,36500.0
2012-01-17 14:10:00,14.82,14.83,14.82,14.83,9000.0,14.82,14.83,14.82,14.83,9000.0
2012-01-17 14:15:00,14.82,14.83,14.82,14.83,8500.0,14.82,14.83,14.82,14.83,8500.0
2012-01-17 14:20:00,14.83,14.83,14.82,14.82,3600.0,14.83,14.83,14.82,14.82,3600.0
2012-01-17 14:25:00,14.82,14.83,14.82,14.83,4800.0,14.82,14.83,14.82,14.83,4800.0
2012-01-17 14:30:00,14.82,14.83,14.82,14.83,36200.0,14.82,14.83,14.82,14.83,36200.0
2012-01-17 14:35:00,14.83,14.83,14.82,14.83,5100.0,14.83,14.83,14.82,14.83,5100.0
2012-01-17 14:40:00,14.82,14.89,14.82,14.89,209200.0,14.82,14.89,14.82,14.89,209200.0
2012-01-17 14:45:00,14.88,14.93,14.87,14.88,72200.0,14.88,14.93,14.87,14.88,72200.0
2012-01-17 14:50:00,14.88,14.89,14.88,14.88,3000.0,14.88,14.89,14.88,14.88,3000.0
2012-01-17 14:55:00,14.88,14.89,14.84,14.87,27000.0,14.88,14.89,14.84,14.87,27000.0
2012-01-17 15:00:00,14.87,14.88,14.84,14.84,38900.0,14.87,14.88,14.84,14.84,38900.0
2012-01-17 15:05:00,14.84,14.86,14.82,14.83,60300.0,14.84,14.86,14.82,14.83,60300.0
2012-01-17 15:10:00,14.83,14.85,14.82,14.83,32600.0,14.83,14.85,14.82,14.83,32600.0
2012-01-17 15:15:00,14.82,14.84,14.82,14.82,38600.0,14.82,14.84,14.82,14.82,38600.0
2012-01-17 15:20:00,14.82,14.83,14.82,14.82,18900.0,14.82,14.83,14.82,14.82,18900.0
2012-01-17 15:25:00,14.82,14.84,14.82,14.83,33900.0,14.82,14.84,14.82,14.83,33900.0
2012-01-17 15:30:00,14.82,14.85,14.82,14.84,44800.0,14.82,14.85,14.82,14.84,44800.0
2012-01-17 15:35:00,14.84,14.84,14.82,14.82,26700.0,14.84,14.84,14.82,14.82,26700.0
2012-01-17 15:40:00,14.83,14.85,14.82,14.82,68900.0,14.83,14.85,14.82,14.82,68900.0
2012-01-17 15:45:00,14.82,14.83,14.8,14.8,86300.0,14.82,14.83,14.8,14.8,86300.0
2012-01-17 15:50:00,14.8,14.82,14.8,14.81,58300.0,14.8,14.82,14.8,14.81,58300.0
2012-01-17 15:55:00,14.82,14.85,14.81,14.85,200500.0,14.82,14.85,14.81,14.85,200500.0
2012-01-18 09:30:00,14.75,14.87,14.72,14.87,37000.0,14.75,14.87,14.72,14.87,37000.0
2012-01-18 09:35:00,14.87,14.87,14.71,14.76,16100.0,14.87,14.87,14.71,14.76,16100.0
2012-01-18 09:40:00,14.76,14.82,14.76,14.82,8900.0,14.76,14.82,14.76,14.82,8900.0
2012-01-18 09:45:00,14.82,14.86,14.8,14.83,15900.0,14.82,14.86,14.8,14.83,15900.0
2012-01-18 09:50:00,14.82,14.97,14.82,14.97,36400.0,14.82,14.97,14.82,14.97,36400.0
2012-01-18 09:55:00,14.96,14.98,14.92,14.98,74100.0,14.96,14.98,14.92,14.98,74100.0
2012-01-18 10:00:00,14.98,15.08,14.98,15.06,64500.0,14.98,15.08,14.98,15.06,64500.0
2012-01-18 10:05:00,15.05,15.11,15.0,15.0,44800.0,15.05,15.11,15.0,15.0,44800.0
2012-01-18 10:10:00,14.99,15.02,14.99,15.0,40500.0,14.99,15.02,14.99,15.0,40500.0
2012-01-18 10:15:00,14.99,14.99,14.96,14.96,33600.0,14.99,14.99,14.96,14.96,33600.0
2012-01-18 10:20:00,14.96,15.05,14.96,15.05,20000.0,14.96,15.05,14.96,15.05,20000.0
2012-01-18 10:25:00,15.05,15.05,15.01,15.01,10000.0,15.05,15.05,15.01,15.01,10000.0
2012-01-18 10:30:00,15.01,15.02,14.98,14.98,37000.0,15.01,15.02,14.98,14.98,37000.0
2012-01-18 10:35:00,14.98,14.99,14.98,14.99,6700.0,14.98,14.99,14.98,14.99,6700.0
2012-01-18 10:40:00,14.99,15.0,14.94,14.95,16400.0,14.99,15.0,14.94,14.95,16400.0
2012-01-18 10:45:00,14.96,14.96,14.93,14.95,39700.0,14.96,14.96,14.93,14.95,39700.0
2012-01-18 10:50:00,14.94,15.0,14.94,14.99,6000.0,14.94,15.0,14.94,14.99,6000.0
2012-01-18 10:55:00,15.0,15.01,14.95,14.95,6600.0,15.0,15.01,14.95,14.95,6600.0
2012-01-18 11:00:00,14.96,14.96,14.94,14.96,20800.0,14.96,14.96,14.94,14.96,20800.0
2012-01-18 11:05:00,14.96,14.97,14.93,14.95,30900.0,14.96,14.97,14.93,14.95,30900.0
2012-01-18 11:10:00,14.95,15.01,14.95,14.98,14200.0,14.95,15.01,14.95,14.98,14200.0
2012-01-18 11:15:00,14.98,14.98,14.94,14.95,34000.0,14.98,14.98,14.94,14.95,34000.0
2012-01-18 11:20:00,14.95,15.0,14.95,15.0,10800.0,14.95,15.0,14.95,15.0,10800.0
2012-01-18 11:25:00,15.0,15.03,15.0,15.02,39900.0,15.0,15.03,15.0,15.02,39900.0
2012-01-18 11:30:00,15.02,15.06,15.02,15.02,18700.0,15.02,15.06,15.02,15.02,18700.0
2012-01-18 11:35:00,15.0,15.0,14.97,14.98,21400.0,15.0,15.0,14.97,14.98,21400.0
2012-01-18 11:40:00,14.97,15.0,14.97,14.99,7400.0,14.97,15.0,14.97,14.99,7400.0
2012-01-18 11:45:00,15.0,15.0,14.99,14.99,6700.0,15.0,15.0,14.99,14.99,6700.0
2012-01-18 11:50:00,14.99,15.01,14.98,15.0,10900.0,14.99,15.01,14.98,15.0,10900.0
2012-01-18 11:55:00,15.0,15.01,14.99,15.0,10500.0,15.0,15.01,14.99,15.0,10500.0
2012-01-18 12:00:00,15.0,15.0,15.0,15.0,9600.0,15.0,15.0,15.0,15.0,9600.0
2012-01-18 12:05:00,15.0,15.02,15.0,15.01,11300.0,15.0,15.02,15.0,15.01,11300.0
2012-01-18 12:10:00,15.02,15.08,15.02,15.08,30100.0,15.02,15.08,15.02,15.08,30100.0
2012-01-18 12:15:00,15.07,15.08,15.05,15.05,13500.0,15.07,15.08,15.05,15.05,13500.0
2012-01-18 12:20:00,15.04,15.07,15.04,15.07,8900.0,15.04,15.07,15.04,15.07,8900.0
2012-01-18 12:25:00,15.06,15.09,15.06,15.07,15600.0,15.06,15.09,15.06,15.07,15600.0
2012-01-18 12:30:00,15.07,15.08,15.06,15.06,8800.0,15.07,15.08,15.06,15.06,8800.0
2012-01-18 12:35:00,15.06,15.07,15.02,15.02,34900.0,15.06,15.07,15.02,15.02,34900.0
2012-01-18 12:40:00,15.03,15.07,15.01,15.07,21000.0,15.03,15.07,15.01,15.07,21000.0
2012-01-18 12:45:00,15.06,15.07,15.04,15.04,11300.0,15.06,15.07,15.04,15.04,11300.0
2012-01-18 12:50:00,15.05,15.06,15.04,15.05,9300.0,15.05,15.06,15.04,15.05,9300.0
2012-01-18 12:55:00,15.05,15.09,15.05,15.09,12000.0,15.05,15.09,15.05,15.09,12000.0
2012-01-18 13:00:00,15.09,15.11,15.09,15.1,20300.0,15.09,15.11,15.09,15.1,20300.0
2012-01-18 13:05:00,15.1,15.11,15.09,15.1,9500.0,15.1,15.11,15.09,15.1,9500.0
2012-01-18 13:10:00,15.1,15.11,15.1,15.1,7600.0,15.1,15.11,15.1,15.1,7600.0
2012-01-18 13:15:00,15.1,15.11,15.09,15.1,9400.0,15.1,15.11,15.09,15.1,9400.0
2012-01-18 13:20:00,15.1,15.11,15.1,15.1,6200.0,15.1,15.11,15.1,15.1,6200.0
2012-01-18 13:25:00,15.1,15.11,15.09,15.1,23100.0,15.1,15.11,15.09,15.1,23100.0
2012-01-18 13:30:00,15.1,15.17,15.1,15.17,40500.0,15.1,15.17,15.1,15.17,40500.0
2012-01-18 13:35:00,15.16,15.19,15.15,15.15,42800.0,15.16,15.19,15.15,15.15,42800.0
2012-01-18 13:40:00,15.15,15.16,15.11,15.11,14900.0,15.15,15.16,15.11,15.11,14900.0
2012-01-18 13:45:00,15.11,15.13,15.1,15.11,46000.0,15.11,15.13,15.1,15.11,46000.0
2012-01-18 13:50:00,15.11,15.12,15.08,15.11,38500.0,15.11,15.12,15.08,15.11,38500.0
2012-01-18 13:55:00,15.1,15.11,15.09,15.1,33000.0,15.1,15.11,15.09,15.1,33000.0
2012-01-18 14:00:00,15.09,15.11,15.09,15.1,16300.0,15.09,15.11,15.09,15.1,16300.0
2012-01-18 14:05:00,15.1,15.11,15.09,15.11,13500.0,15.1,15.11,15.09,15.11,13500.0
2012-01-18 14:10:00,15.1,15.11,15.07,15.07,17400.0,15.1,15.11,15.07,15.07,17400.0
2012-01-18 14:15:00,15.07,15.09,15.07,15.07,18600.0,15.07,15.09,15.07,15.07,18600.0
2012-01-18 14:20:00,15.07,15.1,15.07,15.1,34800.0,15.07,15.1,15.07,15.1,34800.0
2012-01-18 14:25:00,15.1,15.14,15.1,15.13,16100.0,15.1,15.14,15.1,15.13,16100.0
2012-01-18 14:30:00,15.13,15.14,15.1,15.1,9200.0,15.13,15.14,15.1,15.1,9200.0
2012-01-18 14:35:00,15.11,15.12,15.1,15.11,9800.0,15.11,15.12,15.1,15.11,9800.0
2012-01-18 14:40:00,15.1,15.13,15.1,15.13,11400.0,15.1,15.13,15.1,15.13,11400.0
2012-01-18 14:45:00,15.14,15.17,15.14,15.16,23200.0,15.14,15.17,15.14,15.16,23200.0
2012-01-18 14:50:00,15.17,15.18,15.16,15.17,23500.0,15.17,15.18,15.16,15.17,23500.0
2012-01-18 14:55:00,15.17,15.23,15.17,15.22,43300.0,15.17,15.23,15.17,15.22,43300.0
2012-01-18 15:00:00,15.22,15.23,15.19,15.2,49100.0,15.22,15.23,15.19,15.2,49100.0
2012-01-18 15:05:00,15.2,15.21,15.19,15.21,37600.0,15.2,15.21,15.19,15.21,37600.0
2012-01-18 15:10:00,15.21,15.28,15.2,15.28,52800.0,15.21,15.28,15.2,15.28,52800.0
2012-01-18 15:15:00,15.27,15.31,15.24,15.24,73300.0,15.27,15.31,15.24,15.24,73300.0
2012-01-18 15:20:00,15.25,15.27,15.24,15.27,23200.0,15.25,15.27,15.24,15.27,23200.0
2012-01-18 15:25:00,15.28,15.28,15.27,15.28,14100.0,15.28,15.28,15.27,15.28,14100.0
2012-01-18 15:30:00,15.27,15.28,15.27,15.28,43300.0,15.27,15.28,15.27,15.28,43300.0
2012-01-18 15:35:00,15.27,15.28,15.21,15.23,56000.0,15.27,15.28,15.21,15.23,56000.0
2012-01-18 15:40:00,15.23,15.23,15.21,15.21,48000.0,15.23,15.23,15.21,15.21,48000.0
2012-01-18 15:45:00,15.21,15.22,15.17,15.17,95000.0,15.21,15.22,15.17,15.17,95000.0
2012-01-18 15:50:00,15.17,15.18,15.17,15.17,55200.0,15.17,15.18,15.17,15.17,55200.0
2012-01-18 15:55:00,15.18,15.23,15.18,15.23,164700.0,15.18,15.23,15.18,15.23,164700.0
2012-01-19 09:30:00,15.21,15.32,15.16,15.2,36100.0,15.21,15.32,15.16,15.2,36100.0
2012-01-19 09:35:00,15.21,15.27,15.18,15.2,36600.0,15.21,15.27,15.18,15.2,36600.0
2012-01-19 09:40:00,15.22,15.26,15.19,15.23,81300.0,15.22,15.26,15.19,15.23,81300.0
2012-01-19 09:45:00,15.22,15.22,15.2,15.2,71400.0,15.22,15.22,15.2,15.2,71400.0
2012-01-19 09:50:00,15.2,15.2,15.12,15.12,18900.0,15.2,15.2,15.12,15.12,18900.0
2012-01-19 09:55:00,15.13,15.18,15.11,15.14,32000.0,15.13,15.18,15.11,15.14,32000.0
2012-01-19 10:00:00,15.13,15.13,15.06,15.08,25600.0,15.13,15.13,15.06,15.08,25600.0
2012-01-19 10:05:00,15.08,15.08,15.04,15.06,22900.0,15.08,15.08,15.04,15.06,22900.0
2012-01-19 10:10:00,15.05,15.08,15.03,15.08,22400.0,15.05,15.08,15.03,15.08,22400.0
2012-01-19 10:15:00,15.08,15.13,15.07,15.12,23900.0,15.08,15.13,15.07,15.12,23900.0
2012-01-19 10:20:00,15.13,15.21,15.12,15.19,96900.0,15.13,15.21,15.12,15.19,96900.0
2012-01-19 10:25:00,15.19,15.23,15.15,15.15,23800.0,15.19,15.23,15.15,15.15,23800.0
2012-01-19 10:30:00,15.15,15.16,15.14,15.15,7300.0,15.15,15.16,15.14,15.15,7300.0
2012-01-19 10:35:00,15.15,15.15,15.11,15.11,11800.0,15.15,15.15,15.11,15.11,11800.0
2012-01-19 10:40:00,15.11,15.15,15.11,15.15,13000.0,15.11,15.15,15.11,15.15,13000.0
2012-01-19 10:45:00,15.15,15.16,15.14,15.15,8100.0,15.15,15.16,15.14,15.15,8100.0
2012-01-19 10:50:00,15.16,15.17,15.13,15.13,11200.0,15.16,15.17,15.13,15.13,11200.0
2012-01-19 10:55:00,15.12,15.13,15.12,15.13,3100.0,15.12,15.13,15.12,15.13,3100.0
2012-01-19 11:00:00,15.13,15.14,15.12,15.12,6600.0,15.13,15.14,15.12,15.12,6600.0
2012-01-19 11:05:00,15.13,15.13,15.11,15.12,22500.0,15.13,15.13,15.11,15.12,22500.0
2012-01-19 11:10:00,15.12,15.15,15.12,15.14,5500.0,15.12,15.15,15.12,15.14,5500.0
2012-01-19 11:15:00,15.15,15.15,15.11,15.11,10400.0,15.15,15.15,15.11,15.11,10400.0
2012-01-19 11:20:00,15.11,15.14,15.11,15.14,4600.0,15.11,15.14,15.11,15.14,4600.0
2012-01-19 11:25:00,15.14,15.14,15.11,15.12,5500.0,15.14,15.14,15.11,15.12,5500.0
2012-01-19 11:30:00,15.12,15.16,15.12,15.16,24100.0,15.12,15.16,15.12,15.16,24100.0
2012-01-19 11:35:00,15.16,15.19,15.16,15.19,6000.0,15.16,15.19,15.16,15.19,6000.0
2012-01-19 11:40:00,15.19,15.19,15.17,15.17,8500.0,15.19,15.19,15.17,15.17,8500.0
2012-01-19 11:45:00,15.17,15.17,15.16,15.17,1400.0,15.17,15.17,15.16,15.17,1400.0
2012-01-19 11:50:00,15.17,15.17,15.16,15.17,900.0,15.17,15.17,15.16,15.17,900.0
2012-01-19 11:55:00,15.17,15.19,15.16,15.18,11800.0,15.17,15.19,15.16,15.18,11800.0
2012-01-19 12:00:00,15.18,15.19,15.16,15.18,18300.0,15.18,15.19,15.16,15.18,18300.0
2012-01-19 12:05:00,15.18,15.18,15.16,15.17,2500.0,15.18,15.18,15.16,15.17,2500.0
2012-01-19 12:10:00,15.17,15.17,15.16,15.17,2400.0,15.17,15.17,15.16,15.17,2400.0
2012-01-19 12:15:00,15.16,15.21,15.16,15.2,33300.0,15.16,15.21,15.16,15.2,33300.0
2012-01-19 12:20:00,15.21,15.21,15.2,15.21,1700.0,15.21,15.21,15.2,15.21,1700.0
2012-01-19 12:25:00,15.2,15.21,15.19,15.19,14900.0,15.2,15.21,15.19,15.19,14900.0
2012-01-19 12:30:00,15.2,15.2,15.15,15.15,52100.0,15.2,15.2,15.15,15.15,52100.0
2012-01-19 12:35:00,15.15,15.15,15.14,15.14,2600.0,15.15,15.15,15.14,15.14,2600.0
2012-01-19 12:40:00,15.14,15.15,15.11,15.11,3700.0,15.14,15.15,15.11,15.11,3700.0
2012-01-19 12:45:00,15.11,15.12,15.11,15.11,1800.0,15.11,15.12,15.11,15.11,1800.0
2012-01-19 12:50:00,15.11,15.11,15.09,15.09,41000.0,15.11,15.11,15.09,15.09,41000.0
2012-01-19 12:55:00,15.09,15.1,15.09,15.09,9700.0,15.09,15.1,15.09,15.09,9700.0
2012-01-19 13:00:00,15.09,15.09,15.07,15.07,11300.0,15.09,15.09,15.07,15.07,11300.0
2012-01-19 13:05:00,15.07,15.08,15.06,15.06,3100.0,15.07,15.08,15.06,15.06,3100.0
2012-01-19 13:10:00,15.06,15.07,15.05,15.06,11200.0,15.06,15.07,15.05,15.06,11200.0
2012-01-19 13:15:00,15.06,15.06,15.03,15.04,21600.0,15.06,15.06,15.03,15.04,21600.0
2012-01-19 13:20:00,15.03,15.05,15.03,15.05,26800.0,15.03,15.05,15.03,15.05,26800.0
2012-01-19 13:25:00,15.05,15.06,15.05,15.06,12400.0,15.05,15.06,15.05,15.06,12400.0
2012-01-19 13:30:00,15.06,15.06,15.04,15.04,49200.0,15.06,15.06,15.04,15.04,49200.0
2012-01-19 13:35:00,15.04,15.06,15.04,15.06,12000.0,15.04,15.06,15.04,15.06,12000.0
2012-01-19 13:40:00,15.07,15.07,15.04,15.05,11600.0,15.07,15.07,15.04,15.05,11600.0
2012-01-19 13:45:00,15.05,15.05,15.03,15.04,8000.0,15.05,15.05,15.03,15.04,8000.0
2012-01-19 13:50:00,15.05,15.05,15.03,15.04,12900.0,15.05,15.05,15.03,15.04,12900.0
2012-01-19 13:55:00,15.03,15.04,15.01,15.01,7300.0,15.03,15.04,15.01,15.01,7300.0
2012-01-19 14:00:00,15.01,15.02,15.0,15.01,20300.0,15.01,15.02,15.0,15.01,20300.0
2012-01-19 14:05:00,15.02,15.02,15.01,15.02,2500.0,15.02,15.02,15.01,15.02,2500.0
2012-01-19 14:10:00,15.02,15.02,15.01,15.02,8600.0,15.02,15.02,15.01,15.02,8600.0
2012-01-19 14:15:00,15.02,15.03,15.0,15.03,16500.0,15.02,15.03,15.0,15.03,16500.0
2012-01-19 14:20:00,15.03,15.03,15.02,15.02,2200.0,15.03,15.03,15.02,15.02,2200.0
2012-01-19 14:25:00,15.03,15.04,15.02,15.03,10000.0,15.03,15.04,15.02,15.03,10000.0
2012-01-19 14:30:00,15.04,15.04,15.03,15.03,3400.0,15.04,15.04,15.03,15.03,3400.0
2012-01-19 14:35:00,15.03,15.04,15.01,15.02,10100.0,15.03,15.04,15.01,15.02,10100.0
2012-01-19 14:40:00,15.02,15.02,15.0,15.01,32800.0,15.02,15.02,15.0,15.01,32800.0
2012-01-19 14:45:00,15.01,15.02,15.0,15.0,8800.0,15.01,15.02,15.0,15.0,8800.0
2012-01-19 14:50:00,15.0,15.03,15.0,15.03,17300.0,15.0,15.03,15.0,15.03,17300.0
2012-01-19 14:55:00,15.03,15.03,15.02,15.03,5800.0,15.03,15.03,15.02,15.03,5800.0
2012-01-19 15:00:00,15.03,15.03,15.02,15.02,10200.0,15.03,15.03,15.02,15.02,10200.0
2012-01-19 15:05:00,15.03,15.05,15.03,15.04,21300.0,15.03,15.05,15.03,15.04,21300.0
2012-01-19 15:10:00,15.05,15.08,15.04,15.08,12400.0,15.05,15.08,15.04,15.08,12400.0
2012-01-19 15:15:00,15.08,15.08,15.06,15.07,11900.0,15.08,15.08,15.06,15.07,11900.0
2012-01-19 15:20:00,15.06,15.09,15.06,15.09,17100.0,15.06,15.09,15.06,15.09,17100.0
2012-01-19 15:25:00,15.09,15.09,15.08,15.09,21700.0,15.09,15.09,15.08,15.09,21700.0
2012-01-19 15:30:00,15.09,15.11,15.09,15.11,17100.0,15.09,15.11,15.09,15.11,17100.0
2012-01-19 15:35:00,15.11,15.11,15.1,15.11,13700.0,15.11,15.11,15.1,15.11,13700.0
2012-01-19 15:40:00,15.11,15.11,15.1,15.11,90500.0,15.11,15.11,15.1,15.11,90500.0
2012-01-19 15:45:00,15.11,15.13,15.1,15.12,58700.0,15.11,15.13,15.1,15.12,58700.0
2012-01-19 15:50:00,15.11,15.12,15.08,15.09,141500.0,15.11,15.12,15.08,15.09,141500.0
2012-01-19 15:55:00,15.09,15.12,15.08,15.1,107100.0,15.09,15.12,15.08,15.1,107100.0
2012-01-20 09:30:00,15.17,15.66,15.17,15.5,164400.0,15.17,15.66,15.17,15.5,164400.0
2012-01-20 09:35:00,15.48,15.48,15.28,15.31,36300.0,15.48,15.48,15.28,15.31,36300.0
2012-01-20 09:40:00,15.32,15.34,15.25,15.26,14600.0,15.32,15.34,15.25,15.26,14600.0
2012-01-20 09:45:00,15.25,15.28,15.19,15.26,87900.0,15.25,15.28,15.19,15.26,87900.0
2012-01-20 09:50:00,15.26,15.32,15.24,15.25,32200.0,15.26,15.32,15.24,15.25,32200.0
2012-01-20 09:55:00,15.25,15.32,15.24,15.31,22600.0,15.25,15.32,15.24,15.31,22600.0
2012-01-20 10:00:00,15.31,15.39,15.31,15.38,26000.0,15.31,15.39,15.31,15.38,26000.0
2012-01-20 10:05:00,15.38,15.41,15.3,15.37,59000.0,15.38,15.41,15.3,15.37,59000.0
2012-01-20 10:10:00,15.37,15.44,15.35,15.43,27100.0,15.37,15.44,15.35,15.43,27100.0
2012-01-20 10:15:00,15.44,15.44,15.37,15.37,21700.0,15.44,15.44,15.37,15.37,21700.0
2012-01-20 10:20:00,15.37,15.44,15.37,15.44,11400.0,15.37,15.44,15.37,15.44,11400.0
2012-01-20 10:25:00,15.44,15.44,15.41,15.41,36800.0,15.44,15.44,15.41,15.41,36800.0
2012-01-20 10:30:00,15.41,15.42,15.36,15.4,35200.0,15.41,15.42,15.36,15.4,35200.0
2012-01-20 10:35:00,15.4,15.45,15.4,15.43,42100.0,15.4,15.45,15.4,15.43,42100.0
2012-01-20 10:40:00,15.43,15.45,15.42,15.42,43800.0,15.43,15.45,15.42,15.42,43800.0
2012-01-20 10:45:00,15.42,15.42,15.34,15.34,28200.0,15.42,15.42,15.34,15.34,28200.0
2012-01-20 10:50:00,15.34,15.34,15.3,15.32,13100.0,15.34,15.34,15.3,15.32,13100.0
2012-01-20 10:55:00,15.33,15.35,15.31,15.34,21400.0,15.33,15.35,15.31,15.34,21400.0
2012-01-20 11:00:00,15.33,15.33,15.26,15.29,30300.0,15.33,15.33,15.26,15.29,30300.0
2012-01-20 11:05:00,15.29,15.3,15.24,15.25,17600.0,15.29,15.3,15.24,15.25,17600.0
2012-01-20 11:10:00,15.24,15.3,15.21,15.22,21800.0,15.24,15.3,15.21,15.22,21800.0
2012-01-20 11:15:00,15.23,15.25,15.2,15.2,10200.0,15.23,15.25,15.2,15.2,10200.0
2012-01-20 11:20:00,15.21,15.25,15.21,15.24,7300.0,15.21,15.25,15.21,15.24,7300.0
2012-01-20 11:25:00,15.24,15.25,15.24,15.24,23500.0,15.24,15.25,15.24,15.24,23500.0
2012-01-20 11:30:00,15.24,15.24,15.23,15.23,6100.0,15.24,15.24,15.23,15.23,6100.0
2012-01-20 11:35:00,15.23,15.23,15.22,15.23,11800.0,15.23,15.23,15.22,15.23,11800.0
2012-01-20 11:40:00,15.23,15.23,15.22,15.22,3000.0,15.23,15.23,15.22,15.22,3000.0
2012-01-20 11:45:00,15.23,15.23,15.21,15.21,9500.0,15.23,15.23,15.21,15.21,9500.0
2012-01-20 11:50:00,15.21,15.23,15.2,15.23,20500.0,15.21,15.23,15.2,15.23,20500.0
2012-01-20 11:55:00,15.24,15.26,15.23,15.26,18900.0,15.24,15.26,15.23,15.26,18900.0
2012-01-20 12:00:00,15.27,15.27,15.24,15.25,7200.0,15.27,15.27,15.24,15.25,7200.0
2012-01-20 12:05:00,15.24,15.25,15.24,15.25,6000.0,15.24,15.25,15.24,15.25,6000.0
2012-01-20 12:10:00,15.25,15.25,15.23,15.23,7500.0,15.25,15.25,15.23,15.23,7500.0
2012-01-20 12:15:00,15.23,15.25,15.22,15.25,16800.0,15.23,15.25,15.22,15.25,16800.0
2012-01-20 12:20:00,15.25,15.26,15.24,15.25,22700.0,15.25,15.26,15.24,15.25,22700.0
2012-01-20 12:25:00,15.24,15.25,15.21,15.21,18300.0,15.24,15.25,15.21,15.21,18300.0
2012-01-20 12:30:00,15.22,15.23,15.21,15.23,9700.0,15.22,15.23,15.21,15.23,9700.0
2012-01-20 12:35:00,15.23,15.24,15.22,15.23,13100.0,15.23,15.24,15.22,15.23,13100.0
2012-01-20 12:40:00,15.23,15.23,15.22,15.23,4500.0,15.23,15.23,15.22,15.23,4500.0
2012-01-20 12:45:00,15.22,15.23,15.22,15.23,12000.0,15.22,15.23,15.22,15.23,12000.0
2012-01-20 12:50:00,15.22,15.24,15.22,15.22,15200.0,15.22,15.24,15.22,15.22,15200.0
2012-01-20 12:55:00,15.22,15.23,15.22,15.23,12200.0,15.22,15.23,15.22,15.23,12200.0
2012-01-20 13:00:00,15.22,15.23,15.22,15.22,4000.0,15.22,15.23,15.22,15.22,4000.0
2012-01-20 13:05:00,15.22,15.23,15.22,15.22,10100.0,15.22,15.23,15.22,15.22,10100.0
2012-01-20 13:10:00,15.22,15.23,15.22,15.22,11300.0,15.22,15.23,15.22,15.22,11300.0
2012-01-20 13:15:00,15.23,15.23,15.22,15.22,5100.0,15.23,15.23,15.22,15.22,5100.0
2012-01-20 13:20:00,15.23,15.24,15.22,15.24,8100.0,15.23,15.24,15.22,15.24,8100.0
2012-01-20 13:25:00,15.23,15.24,15.19,15.19,25900.0,15.23,15.24,15.19,15.19,25900.0
2012-01-20 13:30:00,15.19,15.21,15.19,15.19,15100.0,15.19,15.21,15.19,15.19,15100.0
2012-01-20 13:35:00,15.2,15.21,15.19,15.2,19500.0,15.2,15.21,15.19,15.2,19500.0
2012-01-20 13:40:00,15.21,15.21,15.2,15.21,8800.0,15.21,15.21,15.2,15.21,8800.0
2012-01-20 13:45:00,15.2,15.21,15.2,15.2,8200.0,15.2,15.21,15.2,15.2,8200.0
2012-01-20 13:50:00,15.2,15.21,15.2,15.2,13200.0,15.2,15.21,15.2,15.2,13200.0
2012-01-20 13:55:00,15.2,15.21,15.18,15.19,50900.0,15.2,15.21,15.18,15.19,50900.0
2012-01-20 14:00:00,15.19,15.21,15.18,15.2,16900.0,15.19,15.21,15.18,15.2,16900.0
2012-01-20 14:05:00,15.2,15.21,15.2,15.2,8000.0,15.2,15.21,15.2,15.2,8000.0
2012-01-20 14:10:00,15.2,15.21,15.2,15.2,11700.0,15.2,15.21,15.2,15.2,11700.0
2012-01-20 14:15:00,15.2,15.21,15.19,15.2,29400.0,15.2,15.21,15.19,15.2,29400.0
2012-01-20 14:20:00,15.2,15.2,15.19,15.19,4900.0,15.2,15.2,15.19,15.19,4900.0
2012-01-20 14:25:00,15.19,15.2,15.17,15.17,11300.0,15.19,15.2,15.17,15.17,11300.0
2012-01-20 14:30:00,15.17,15.18,15.16,15.16,6900.0,15.17,15.18,15.16,15.16,6900.0
2012-01-20 14:35:00,15.16,15.17,15.11,15.11,37700.0,15.16,15.17,15.11,15.11,37700.0
2012-01-20 14:40:00,15.11,15.12,15.09,15.09,22000.0,15.11,15.12,15.09,15.09,22000.0
2012-01-20 14:45:00,15.09,15.11,15.06,15.07,42200.0,15.09,15.11,15.06,15.07,42200.0
2012-01-20 14:50:00,15.08,15.08,15.07,15.08,4900.0,15.08,15.08,15.07,15.08,4900.0
2012-01-20 14:55:00,15.08,15.12,15.08,15.12,30200.0,15.08,15.12,15.08,15.12,30200.0
2012-01-20 15:00:00,15.12,15.12,15.12,15.12,6700.0,15.12,15.12,15.12,15.12,6700.0
2012-01-20 15:05:00,15.12,15.13,15.12,15.13,5500.0,15.12,15.13,15.12,15.13,5500.0
2012-01-20 15:10:00,15.13,15.13,15.12,15.12,25500.0,15.13,15.13,15.12,15.12,25500.0
2012-01-20 15:15:00,15.12,15.13,15.11,15.11,16100.0,15.12,15.13,15.11,15.11,16100.0
2012-01-20 15:20:00,15.11,15.13,15.11,15.12,18700.0,15.11,15.13,15.11,15.12,18700.0
2012-01-20 15:25:00,15.12,15.17,15.12,15.17,61900.0,15.12,15.17,15.12,15.17,61900.0
2012-01-20 15:30:00,15.16,15.17,15.12,15.12,32300.0,15.16,15.17,15.12,15.12,32300.0
2012-01-20 15:35:00,15.12,15.12,15.06,15.07,28500.0,15.12,15.12,15.06,15.07,28500.0
2012-01-20 15:40:00,15.07,15.07,15.03,15.04,67500.0,15.07,15.07,15.03,15.04,67500.0
2012-01-20 15:45:00,15.04,15.09,15.04,15.09,77200.0,15.04,15.09,15.04,15.09,77200.0
2012-01-20 15:50:00,15.09,15.12,15.04,15.05,101800.0,15.09,15.12,15.04,15.05,101800.0
2012-01-20 15:55:00,15.05,15.08,15.02,15.06,175200.0,15.05,15.08,15.02,15.06,175200.0
2012-01-23 09:30:00,15.15,15.2,15.01,15.09,21000.0,15.15,15.2,15.01,15.09,21000.0
2012-01-23 09:35:00,15.11,15.18,15.08,15.13,14500.0,15.11,15.18,15.08,15.13,14500.0
2012-01-23 09:40:00,15.15,15.19,15.13,15.18,33700.0,15.15,15.19,15.13,15.18,33700.0
2012-01-23 09:45:00,15.18,15.2,15.14,15.14,8200.0,15.18,15.2,15.14,15.14,8200.0
2012-01-23 09:50:00,15.14,15.2,15.13,15.18,12600.0,15.14,15.2,15.13,15.18,12600.0
2012-01-23 09:55:00,15.17,15.19,15.13,15.15,19700.0,15.17,15.19,15.13,15.15,19700.0
2012-01-23 10:00:00,15.15,15.19,15.14,15.19,12500.0,15.15,15.19,15.14,15.19,12500.0
2012-01-23 10:05:00,15.19,15.19,15.16,15.16,20300.0,15.19,15.19,15.16,15.16,20300.0
2012-01-23 10:10:00,15.16,15.16,15.15,15.16,5400.0,15.16,15.16,15.15,15.16,5400.0
2012-01-23 10:15:00,15.16,15.2,15.16,15.18,21300.0,15.16,15.2,15.16,15.18,21300.0
2012-01-23 10:20:00,15.17,15.18,15.13,15.13,10600.0,15.17,15.18,15.13,15.13,10600.0
2012-01-23 10:25:00,15.13,15.13,15.11,15.11,6000.0,15.13,15.13,15.11,15.11,6000.0
2012-01-23 10:30:00,15.11,15.11,15.08,15.11,16200.0,15.11,15.11,15.08,15.11,16200.0
2012-01-23 10:35:00,15.11,15.11,15.08,15.11,14800.0,15.11,15.11,15.08,15.11,14800.0
2012-01-23 10:40:00,15.11,15.11,15.06,15.06,21900.0,15.11,15.11,15.06,15.06,21900.0
2012-01-23 10:45:00,15.05,15.09,15.03,15.09,22500.0,15.05,15.09,15.03,15.09,22500.0
2012-01-23 10:50:00,15.09,15.12,15.09,15.11,17300.0,15.09,15.12,15.09,15.11,17300.0
2012-01-23 10:55:00,15.11,15.12,15.1,15.11,8000.0,15.11,15.12,15.1,15.11,8000.0
2012-01-23 11:00:00,15.11,15.14,15.11,15.14,14000.0,15.11,15.14,15.11,15.14,14000.0
2012-01-23 11:05:00,15.14,15.14,15.06,15.07,23300.0,15.14,15.14,15.06,15.07,23300.0
2012-01-23 11:10:00,15.05,15.05,15.03,15.04,8200.0,15.05,15.05,15.03,15.04,8200.0
2012-01-23 11:15:00,15.05,15.05,15.03,15.05,4700.0,15.05,15.05,15.03,15.05,4700.0
2012-01-23 11:20:00,15.05,15.06,15.05,15.06,9200.0,15.05,15.06,15.05,15.06,9200.0
2012-01-23 11:25:00,15.06,15.09,15.06,15.09,6800.0,15.06,15.09,15.06,15.09,6800.0
2012-01-23 11:30:00,15.09,15.11,15.09,15.11,14300.0,15.09,15.11,15.09,15.11,14300.0
2012-01-23 11:35:00,15.1,15.11,15.01,15.03,25400.0,15.1,15.11,15.01,15.03,25400.0
2012-01-23 11:40:00,15.03,15.06,15.01,15.02,13600.0,15.03,15.06,15.01,15.02,13600.0
2012-01-23 11:45:00,15.03,15.04,15.02,15.03,9900.0,15.03,15.04,15.02,15.03,9900.0
2012-01-23 11:50:00,15.03,15.03,15.03,15.03,1100.0,15.03,15.03,15.03,15.03,1100.0
2012-01-23 11:55:00,15.03,15.04,14.98,14.98,29000.0,15.03,15.04,14.98,14.98,29000.0
2012-01-23 12:00:00,14.98,14.99,14.94,14.94,9600.0,14.98,14.99,14.94,14.94,9600.0
2012-01-23 12:05:00,14.95,14.96,14.89,14.91,23400.0,14.95,14.96,14.89,14.91,23400.0
2012-01-23 12:10:00,14.92,14.96,14.92,14.96,14900.0,14.92,14.96,14.92,14.96,14900.0
2012-01-23 12:15:00,14.96,14.96,14.93,14.93,10600.0,14.96,14.96,14.93,14.93,10600.0
2012-01-23 12:20:00,14.94,14.94,14.93,14.93,5400.0,14.94,14.94,14.93,14.93,5400.0
2012-01-23 12:25:00,14.94,15.02,14.94,15.02,14300.0,14.94,15.02,14.94,15.02,14300.0
2012-01-23 12:30:00,15.01,15.06,15.01,15.06,34000.0,15.01,15.06,15.01,15.06,34000.0
2012-01-23 12:35:00,15.06,15.07,15.05,15.07,9400.0,15.06,15.07,15.05,15.07,9400.0
2012-01-23 12:40:00,15.07,15.08,15.07,15.08,3200.0,15.07,15.08,15.07,15.08,3200.0
2012-01-23 12:45:00,15.08,15.09,15.06,15.06,8700.0,15.08,15.09,15.06,15.06,8700.0
2012-01-23 12:50:00,15.06,15.08,15.05,15.06,13600.0,15.06,15.08,15.05,15.06,13600.0
2012-01-23 12:55:00,15.05,15.05,15.03,15.05,8700.0,15.05,15.05,15.03,15.05,8700.0
2012-01-23 13:00:00,15.05,15.06,15.05,15.06,5700.0,15.05,15.06,15.05,15.06,5700.0
2012-01-23 13:05:00,15.06,15.08,15.06,15.07,10700.0,15.06,15.08,15.06,15.07,10700.0
2012-01-23 13:10:00,15.08,15.08,15.07,15.08,2400.0,15.08,15.08,15.07,15.08,2400.0
2012-01-23 13:15:00,15.08,15.08,15.07,15.07,2300.0,15.08,15.08,15.07,15.07,2300.0
2012-01-23 13:20:00,15.07,15.1,15.07,15.08,20400.0,15.07,15.1,15.07,15.08,20400.0
2012-01-23 13:25:00,15.08,15.09,15.08,15.09,2400.0,15.08,15.09,15.08,15.09,2400.0
2012-01-23 13:30:00,15.09,15.13,15.08,15.11,13000.0,15.09,15.13,15.08,15.11,13000.0
2012-01-23 13:35:00,15.1,15.11,15.09,15.1,3600.0,15.1,15.11,15.09,15.1,3600.0
2012-01-23 13:40:00,15.11,15.11,15.1,15.11,2300.0,15.11,15.11,15.1,15.11,2300.0
2012-01-23 13:45:00,15.1,15.13,15.1,15.13,5700.0,15.1,15.13,15.1,15.13,5700.0
2012-01-23 13:50:00,15.13,15.13,15.12,15.13,6600.0,15.13,15.13,15.12,15.13,6600.0
2012-01-23 13:55:00,15.13,15.15,15.13,15.14,4000.0,15.13,15.15,15.13,15.14,4000.0
2012-01-23 14:00:00,15.14,15.15,15.09,15.13,18700.0,15.14,15.15,15.09,15.13,18700.0
2012-01-23 14:05:00,15.13,15.15,15.13,15.15,4600.0,15.13,15.15,15.13,15.15,4600.0
2012-01-23 14:10:00,15.15,15.15,15.09,15.09,8900.0,15.15,15.15,15.09,15.09,8900.0
2012-01-23 14:15:00,15.09,15.1,15.09,15.09,3600.0,15.09,15.1,15.09,15.09,3600.0
2012-01-23 14:20:00,15.1,15.11,15.09,15.1,6100.0,15.1,15.11,15.09,15.1,6100.0
2012-01-23 14:25:00,15.11,15.11,15.09,15.09,8600.0,15.11,15.11,15.09,15.09,8600.0
2012-01-23 14:30:00,15.1,15.13,15.1,15.13,7200.0,15.1,15.13,15.1,15.13,7200.0
2012-01-23 14:35:00,15.13,15.13,15.09,15.09,9500.0,15.13,15.13,15.09,15.09,9500.0
2012-01-23 14:40:00,15.1,15.1,15.08,15.09,7200.0,15.1,15.1,15.08,15.09,7200.0
2012-01-23 14:45:00,15.08,15.08,15.05,15.06,12100.0,15.08,15.08,15.05,15.06,12100.0
2012-01-23 14:50:00,15.06,15.07,15.06,15.07,8300.0,15.06,15.07,15.06,15.07,8300.0
2012-01-23 14:55:00,15.07,15.13,15.06,15.13,17900.0,15.07,15.13,15.06,15.13,17900.0
2012-01-23 15:00:00,15.12,15.13,15.12,15.12,3800.0,15.12,15.13,15.12,15.12,3800.0
2012-01-23 15:05:00,15.12,15.14,15.12,15.14,14000.0,15.12,15.14,15.12,15.14,14000.0
2012-01-23 15:10:00,15.14,15.15,15.13,15.14,18900.0,15.14,15.15,15.13,15.14,18900.0
2012-01-23 15:15:00,15.15,15.15,15.14,15.15,8300.0,15.15,15.15,15.14,15.15,8300.0
2012-01-23 15:20:00,15.15,15.15,15.14,15.15,13400.0,15.15,15.15,15.14,15.15,13400.0
2012-01-23 15:25:00,15.14,15.16,15.13,15.13,64600.0,15.14,15.16,15.13,15.13,64600.0
2012-01-23 15:30:00,15.14,15.16,15.14,15.15,29800.0,15.14,15.16,15.14,15.15,29800.0
2012-01-23 15:35:00,15.16,15.17,15.15,15.16,19600.0,15.16,15.17,15.15,15.16,19600.0
2012-01-23 15:40:00,15.17,15.17,15.16,15.17,14500.0,15.17,15.17,15.16,15.17,14500.0
2012-01-23 15:45:00,15.17,15.18,15.16,15.18,23000.0,15.17,15.18,15.16,15.18,23000.0
2012-01-23 15:50:00,15.18,15.19,15.16,15.16,47300.0,15.18,15.19,15.16,15.16,47300.0
2012-01-23 15:55:00,15.16,15.17,15.14,15.14,53700.0,15.16,15.17,15.14,15.14,53700.0
2012-01-24 09:30:00,15.68,15.68,15.08,15.17,10600.0,15.68,15.68,15.08,15.17,10600.0
2012-01-24 09:35:00,15.16,15.19,15.11,15.14,11800.0,15.16,15.19,15.11,15.14,11800.0
2012-01-24 09:40:00,15.15,15.21,15.13,15.2,10800.0,15.15,15.21,15.13,15.2,10800.0
2012-01-24 09:45:00,15.2,15.24,15.17,15.24,5900.0,15.2,15.24,15.17,15.24,5900.0
2012-01-24 09:50:00,15.23,15.23,15.17,15.17,2800.0,15.23,15.23,15.17,15.17,2800.0
2012-01-24 09:55:00,15.17,15.17,15.14,15.15,9300.0,15.17,15.17,15.14,15.15,9300.0
2012-01-24 10:00:00,15.13,15.19,15.11,15.19,21800.0,15.13,15.19,15.11,15.19,21800.0
2012-01-24 10:05:00,15.19,15.2,15.17,15.17,5900.0,15.19,15.2,15.17,15.17,5900.0
2012-01-24 10:10:00,15.17,15.17,15.15,15.17,2000.0,15.17,15.17,15.15,15.17,2000.0
2012-01-24 10:15:00,15.19,15.2,15.16,15.19,8900.0,15.19,15.2,15.16,15.19,8900.0
2012-01-24 10:20:00,15.19,15.28,15.19,15.28,14400.0,15.19,15.28,15.19,15.28,14400.0
2012-01-24 10:25:00,15.28,15.28,15.22,15.23,10600.0,15.28,15.28,15.22,15.23,10600.0
2012-01-24 10:30:00,15.22,15.29,15.21,15.28,15700.0,15.22,15.29,15.21,15.28,15700.0
2012-01-24 10:35:00,15.28,15.31,15.28,15.29,10500.0,15.28,15.31,15.28,15.29,10500.0
2012-01-24 10:40:00,15.29,15.3,15.29,15.29,8100.0,15.29,15.3,15.29,15.29,8100.0
2012-01-24 10:45:00,15.28,15.32,15.28,15.3,16000.0,15.28,15.32,15.28,15.3,16000.0
2012-01-24 10:50:00,15.29,15.3,15.28,15.28,9800.0,15.29,15.3,15.28,15.28,9800.0
2012-01-24 10:55:00,15.28,15.29,15.28,15.28,3900.0,15.28,15.29,15.28,15.28,3900.0
2012-01-24 11:00:00,15.28,15.29,15.27,15.27,7100.0,15.28,15.29,15.27,15.27,7100.0
2012-01-24 11:05:00,15.27,15.29,15.26,15.29,10500.0,15.27,15.29,15.26,15.29,10500.0
2012-01-24 11:10:00,15.3,15.31,15.3,15.31,5600.0,15.3,15.31,15.3,15.31,5600.0
2012-01-24 11:15:00,15.31,15.32,15.31,15.31,8700.0,15.31,15.32,15.31,15.31,8700.0
2012-01-24 11:20:00,15.31,15.37,15.31,15.36,23400.0,15.31,15.37,15.31,15.36,23400.0
2012-01-24 11:25:00,15.37,15.37,15.36,15.36,6600.0,15.37,15.37,15.36,15.36,6600.0
2012-01-24 11:30:00,15.35,15.36,15.33,15.35,10300.0,15.35,15.36,15.33,15.35,10300.0
2012-01-24 11:35:00,15.35,15.35,15.3,15.32,14900.0,15.35,15.35,15.3,15.32,14900.0
2012-01-24 11:40:00,15.32,15.33,15.32,15.33,5000.0,15.32,15.33,15.32,15.33,5000.0
2012-01-24 11:45:00,15.33,15.34,15.3,15.3,6200.0,15.33,15.34,15.3,15.3,6200.0
2012-01-24 11:50:00,15.31,15.31,15.25,15.29,18500.0,15.31,15.31,15.25,15.29,18500.0
2012-01-24 11:55:00,15.3,15.31,15.3,15.3,11200.0,15.3,15.31,15.3,15.3,11200.0
2012-01-24 12:00:00,15.3,15.31,15.3,15.31,3900.0,15.3,15.31,15.3,15.31,3900.0
2012-01-24 12:05:00,15.31,15.33,15.29,15.29,18700.0,15.31,15.33,15.29,15.29,18700.0
2012-01-24 12:10:00,15.28,15.29,15.28,15.29,1400.0,15.28,15.29,15.28,15.29,1400.0
2012-01-24 12:15:00,15.29,15.29,15.28,15.29,3800.0,15.29,15.29,15.28,15.29,3800.0
2012-01-24 12:20:00,15.29,15.29,15.28,15.29,4300.0,15.29,15.29,15.28,15.29,4300.0
2012-01-24 12:25:00,15.29,15.29,15.26,15.26,14100.0,15.29,15.29,15.26,15.26,14100.0
2012-01-24 12:30:00,15.26,15.29,15.26,15.29,6300.0,15.26,15.29,15.26,15.29,6300.0
2012-01-24 12:35:00,15.29,15.29,15.28,15.29,2700.0,15.29,15.29,15.28,15.29,2700.0
2012-01-24 12:40:00,15.28,15.29,15.28,15.29,5200.0,15.28,15.29,15.28,15.29,5200.0
2012-01-24 12:45:00,15.29,15.29,15.28,15.29,6100.0,15.29,15.29,15.28,15.29,6100.0
2012-01-24 12:50:00,15.28,15.29,15.28,15.29,5100.0,15.28,15.29,15.28,15.29,5100.0
2012-01-24 12:55:00,15.29,15.33,15.28,15.33,7900.0,15.29,15.33,15.28,15.33,7900.0
2012-01-24 13:00:00,15.33,15.33,15.3,15.3,15300.0,15.33,15.33,15.3,15.3,15300.0
2012-01-24 13:05:00,15.31,15.32,15.31,15.32,4200.0,15.31,15.32,15.31,15.32,4200.0
2012-01-24 13:10:00,15.32,15.33,15.32,15.33,5200.0,15.32,15.33,15.32,15.33,5200.0
2012-01-24 13:15:00,15.32,15.33,15.3,15.32,16500.0,15.32,15.33,15.3,15.32,16500.0
2012-01-24 13:20:00,15.33,15.35,15.33,15.33,8700.0,15.33,15.35,15.33,15.33,8700.0
2012-01-24 13:25:00,15.34,15.35,15.34,15.35,7600.0,15.34,15.35,15.34,15.35,7600.0
2012-01-24 13:30:00,15.35,15.35,15.34,15.35,5300.0,15.35,15.35,15.34,15.35,5300.0
2012-01-24 13:35:00,15.35,15.35,15.31,15.32,8300.0,15.35,15.35,15.31,15.32,8300.0
2012-01-24 13:40:00,15.33,15.35,15.33,15.35,9700.0,15.33,15.35,15.33,15.35,9700.0
2012-01-24 13:45:00,15.35,15.36,15.35,15.36,12400.0,15.35,15.36,15.35,15.36,12400.0
2012-01-24 13:50:00,15.36,15.37,15.35,15.37,11300.0,15.36,15.37,15.35,15.37,11300.0
2012-01-24 13:55:00,15.37,15.39,15.37,15.39,23400.0,15.37,15.39,15.37,15.39,23400.0
2012-01-24 14:00:00,15.39,15.43,15.38,15.41,28300.0,15.39,15.43,15.38,15.41,28300.0
2012-01-24 14:05:00,15.41,15.42,15.4,15.41,34100.0,15.41,15.42,15.4,15.41,34100.0
2012-01-24 14:10:00,15.42,15.43,15.41,15.43,18900.0,15.42,15.43,15.41,15.43,18900.0
2012-01-24 14:15:00,15.43,15.45,15.42,15.45,14300.0,15.43,15.45,15.42,15.45,14300.0
2012-01-24 14:20:00,15.45,15.46,15.41,15.42,17300.0,15.45,15.46,15.41,15.42,17300.0
2012-01-24 14:25:00,15.42,15.44,15.41,15.42,10600.0,15.42,15.44,15.41,15.42,10600.0
2012-01-24 14:30:00,15.43,15.43,15.42,15.42,8000.0,15.43,15.43,15.42,15.42,8000.0
2012-01-24 14:35:00,15.42,15.43,15.42,15.43,11200.0,15.42,15.43,15.42,15.43,11200.0
2012-01-24 14:40:00,15.43,15.46,15.43,15.45,54500.0,15.43,15.46,15.43,15.45,54500.0
2012-01-24 14:45:00,15.45,15.46,15.45,15.45,27800.0,15.45,15.46,15.45,15.45,27800.0
2012-01-24 14:50:00,15.45,15.46,15.42,15.43,14100.0,15.45,15.46,15.42,15.43,14100.0
2012-01-24 14:55:00,15.43,15.47,15.41,15.42,33300.0,15.43,15.47,15.41,15.42,33300.0
2012-01-24 15:00:00,15.42,15.47,15.42,15.46,12300.0,15.42,15.47,15.42,15.46,12300.0
2012-01-24 15:05:00,15.47,15.48,15.42,15.42,26500.0,15.47,15.48,15.42,15.42,26500.0
2012-01-24 15:10:00,15.42,15.48,15.4,15.48,31200.0,15.42,15.48,15.4,15.48,31200.0
2012-01-24 15:15:00,15.48,15.48,15.45,15.46,39100.0,15.48,15.48,15.45,15.46,39100.0
2012-01-24 15:20:00,15.46,15.48,15.45,15.48,21500.0,15.46,15.48,15.45,15.48,21500.0
2012-01-24 15:25:00,15.48,15.48,15.46,15.46,23900.0,15.48,15.48,15.46,15.46,23900.0
2012-01-24 15:30:00,15.46,15.46,15.41,15.42,35700.0,15.46,15.46,15.41,15.42,35700.0
2012-01-24 15:35:00,15.41,15.43,15.41,15.42,22200.0,15.41,15.43,15.41,15.42,22200.0
2012-01-24 15:40:00,15.42,15.45,15.42,15.45,18800.0,15.42,15.45,15.42,15.45,18800.0
2012-01-24 15:45:00,15.45,15.46,15.44,15.45,14500.0,15.45,15.46,15.44,15.45,14500.0
2012-01-24 15:50:00,15.44,15.46,15.41,15.41,46600.0,15.44,15.46,15.41,15.41,46600.0
2012-01-24 15:55:00,15.42,15.42,15.39,15.39,54300.0,15.42,15.42,15.39,15.39,54300.0
2012-01-25 09:30:00,15.4,15.44,15.24,15.37,27100.0,15.4,15.44,15.24,15.37,27100.0
2012-01-25 09:35:00,15.35,15.48,15.35,15.45,22100.0,15.35,15.48,15.35,15.45,22100.0
2012-01-25 09:40:00,15.44,15.48,15.41,15.48,12600.0,15.44,15.48,15.41,15.48,12600.0
2012-01-25 09:45:00,15.48,15.5,15.39,15.42,11900.0,15.48,15.5,15.39,15.42,11900.0
2012-01-25 09:50:00,15.42,15.46,15.4,15.41,7600.0,15.42,15.46,15.4,15.41,7600.0
2012-01-25 09:55:00,15.41,15.48,15.4,15.47,12600.0,15.41,15.48,15.4,15.47,12600.0
2012-01-25 10:00:00,15.46,15.48,15.42,15.42,9800.0,15.46,15.48,15.42,15.42,9800.0
2012-01-25 10:05:00,15.42,15.45,15.41,15.41,13600.0,15.42,15.45,15.41,15.41,13600.0
2012-01-25 10:10:00,15.41,15.46,15.39,15.39,23000.0,15.41,15.46,15.39,15.39,23000.0
2012-01-25 10:15:00,15.39,15.43,15.39,15.43,10900.0,15.39,15.43,15.39,15.43,10900.0
2012-01-25 10:20:00,15.42,15.43,15.39,15.39,8700.0,15.42,15.43,15.39,15.39,8700.0
2012-01-25 10:25:00,15.38,15.38,15.34,15.38,9500.0,15.38,15.38,15.34,15.38,9500.0
2012-01-25 10:30:00,15.38,15.4,15.37,15.38,15100.0,15.38,15.4,15.37,15.38,15100.0
2012-01-25 10:35:00,15.36,15.43,15.35,15.43,10100.0,15.36,15.43,15.35,15.43,10100.0
2012-01-25 10:40:00,15.42,15.43,15.37,15.38,8700.0,15.42,15.43,15.37,15.38,8700.0
2012-01-25 10:45:00,15.37,15.39,15.36,15.39,6300.0,15.37,15.39,15.36,15.39,6300.0
2012-01-25 10:50:00,15.4,15.43,15.4,15.41,4400.0,15.4,15.43,15.4,15.41,4400.0
2012-01-25 10:55:00,15.41,15.41,15.39,15.39,13100.0,15.41,15.41,15.39,15.39,13100.0
2012-01-25 11:00:00,15.4,15.4,15.37,15.37,10900.0,15.4,15.4,15.37,15.37,10900.0
2012-01-25 11:05:00,15.37,15.37,15.36,15.36,5100.0,15.37,15.37,15.36,15.36,5100.0
2012-01-25 11:10:00,15.36,15.36,15.33,15.33,7600.0,15.36,15.36,15.33,15.33,7600.0
2012-01-25 11:15:00,15.33,15.34,15.33,15.33,8300.0,15.33,15.34,15.33,15.33,8300.0
2012-01-25 11:20:00,15.33,15.38,15.33,15.38,23200.0,15.33,15.38,15.33,15.38,23200.0
2012-01-25 11:25:00,15.38,15.39,15.37,15.37,3100.0,15.38,15.39,15.37,15.37,3100.0
2012-01-25 11:30:00,15.38,15.38,15.34,15.34,4600.0,15.38,15.38,15.34,15.34,4600.0
2012-01-25 11:35:00,15.35,15.37,15.34,15.37,7900.0,15.35,15.37,15.34,15.37,7900.0
2012-01-25 11:40:00,15.36,15.37,15.36,15.37,3300.0,15.36,15.37,15.36,15.37,3300.0
2012-01-25 11:45:00,15.37,15.37,15.36,15.36,2300.0,15.37,15.37,15.36,15.36,2300.0
2012-01-25 11:50:00,15.37,15.37,15.36,15.37,1300.0,15.37,15.37,15.36,15.37,1300.0
2012-01-25 11:55:00,15.37,15.37,15.36,15.37,3200.0,15.37,15.37,15.36,15.37,3200.0
2012-01-25 12:00:00,15.37,15.37,15.36,15.37,9600.0,15.37,15.37,15.36,15.37,9600.0
2012-01-25 12:05:00,15.37,15.37,15.3,15.31,24700.0,15.37,15.37,15.3,15.31,24700.0
2012-01-25 12:10:00,15.3,15.31,15.29,15.3,18200.0,15.3,15.31,15.29,15.3,18200.0
2012-01-25 12:15:00,15.29,15.29,15.28,15.29,1900.0,15.29,15.29,15.28,15.29,1900.0
2012-01-25 12:20:00,15.28,15.28,15.25,15.28,10100.0,15.28,15.28,15.25,15.28,10100.0
2012-01-25 12:25:00,15.29,15.36,15.29,15.33,22000.0,15.29,15.36,15.29,15.33,22000.0
2012-01-25 12:30:00,15.33,15.39,15.3,15.39,9400.0,15.33,15.39,15.3,15.39,9400.0
2012-01-25 12:35:00,15.39,15.4,15.36,15.36,8000.0,15.39,15.4,15.36,15.36,8000.0
2012-01-25 12:40:00,15.37,15.37,15.32,15.32,3700.0,15.37,15.37,15.32,15.32,3700.0
2012-01-25 12:45:00,15.33,15.37,15.32,15.37,9400.0,15.33,15.37,15.32,15.37,9400.0
2012-01-25 12:50:00,15.37,15.38,15.34,15.38,8800.0,15.37,15.38,15.34,15.38,8800.0
2012-01-25 12:55:00,15.38,15.38,15.32,15.34,11500.0,15.38,15.38,15.32,15.34,11500.0
2012-01-25 13:00:00,15.35,15.38,15.34,15.37,11600.0,15.35,15.38,15.34,15.37,11600.0
2012-01-25 13:05:00,15.37,15.38,15.36,15.38,5000.0,15.37,15.38,15.36,15.38,5000.0
2012-01-25 13:10:00,15.38,15.41,15.37,15.4,79700.0,15.38,15.41,15.37,15.4,79700.0
2012-01-25 13:15:00,15.4,15.42,15.38,15.38,32100.0,15.4,15.42,15.38,15.38,32100.0
2012-01-25 13:20:00,15.37,15.39,15.36,15.39,5600.0,15.37,15.39,15.36,15.39,5600.0
2012-01-25 13:25:00,15.39,15.39,15.36,15.37,10400.0,15.39,15.39,15.36,15.37,10400.0
2012-01-25 13:30:00,15.37,15.4,15.35,15.39,12400.0,15.37,15.4,15.35,15.39,12400.0
2012-01-25 13:35:00,15.39,15.4,15.39,15.4,4400.0,15.39,15.4,15.39,15.4,4400.0
2012-01-25 13:40:00,15.4,15.44,15.4,15.44,12900.0,15.4,15.44,15.4,15.44,12900.0
2012-01-25 13:45:00,15.43,15.47,15.43,15.44,21600.0,15.43,15.47,15.43,15.44,21600.0
2012-01-25 13:50:00,15.44,15.47,15.43,15.47,11000.0,15.44,15.47,15.43,15.47,11000.0
2012-01-25 13:55:00,15.47,15.49,15.45,15.48,8900.0,15.47,15.49,15.45,15.48,8900.0
2012-01-25 14:00:00,15.47,15.47,15.42,15.43,9600.0,15.47,15.47,15.42,15.43,9600.0
2012-01-25 14:05:00,15.43,15.45,15.41,15.44,10200.0,15.43,15.45,15.41,15.44,10200.0
2012-01-25 14:10:00,15.44,15.46,15.44,15.45,6900.0,15.44,15.46,15.44,15.45,6900.0
2012-01-25 14:15:00,15.44,15.45,15.41,15.43,35900.0,15.44,15.45,15.41,15.43,35900.0
2012-01-25 14:20:00,15.42,15.43,15.38,15.4,13500.0,15.42,15.43,15.38,15.4,13500.0
2012-01-25 14:25:00,15.4,15.43,15.4,15.43,5000.0,15.4,15.43,15.4,15.43,5000.0
2012-01-25 14:30:00,15.42,15.45,15.42,15.44,4200.0,15.42,15.45,15.42,15.44,4200.0
2012-01-25 14:35:00,15.44,15.45,15.43,15.43,5400.0,15.44,15.45,15.43,15.43,5400.0
2012-01-25 14:40:00,15.43,15.43,15.42,15.43,3300.0,15.43,15.43,15.42,15.43,3300.0
2012-01-25 14:45:00,15.43,15.44,15.42,15.44,7900.0,15.43,15.44,15.42,15.44,7900.0
2012-01-25 14:50:00,15.43,15.44,15.42,15.43,5600.0,15.43,15.44,15.42,15.43,5600.0
2012-01-25 14:55:00,15.43,15.45,15.39,15.39,10900.0,15.43,15.45,15.39,15.39,10900.0
2012-01-25 15:00:00,15.4,15.44,15.4,15.44,18800.0,15.4,15.44,15.4,15.44,18800.0
2012-01-25 15:05:00,15.43,15.45,15.41,15.41,10100.0,15.43,15.45,15.41,15.41,10100.0
2012-01-25 15:10:00,15.42,15.43,15.39,15.39,7500.0,15.42,15.43,15.39,15.39,7500.0
2012-01-25 15:15:00,15.4,15.4,15.39,15.39,3800.0,15.4,15.4,15.39,15.39,3800.0
2012-01-25 15:20:00,15.39,15.43,15.39,15.4,19100.0,15.39,15.43,15.39,15.4,19100.0
2012-01-25 15:25:00,15.41,15.43,15.4,15.41,11800.0,15.41,15.43,15.4,15.41,11800.0
2012-01-25 15:30:00,15.42,15.44,15.39,15.41,26900.0,15.42,15.44,15.39,15.41,26900.0
2012-01-25 15:35:00,15.41,15.41,15.39,15.39,9800.0,15.41,15.41,15.39,15.39,9800.0
2012-01-25 15:40:00,15.4,15.4,15.38,15.38,9900.0,15.4,15.4,15.38,15.38,9900.0
2012-01-25 15:45:00,15.38,15.45,15.38,15.43,38400.0,15.38,15.45,15.38,15.43,38400.0
2012-01-25 15:50:00,15.43,15.44,15.38,15.39,23500.0,15.43,15.44,15.38,15.39,23500.0
2012-01-25 15:55:00,15.39,15.41,15.38,15.39,44800.0,15.39,15.41,15.38,15.39,44800.0
2012-01-26 09:30:00,15.47,15.51,15.44,15.44,4800.0,15.47,15.51,15.44,15.44,4800.0
2012-01-26 09:35:00,15.43,15.43,15.31,15.38,21700.0,15.43,15.43,15.31,15.38,21700.0
2012-01-26 09:40:00,15.37,15.41,15.31,15.36,40700.0,15.37,15.41,15.31,15.36,40700.0
2012-01-26 09:45:00,15.39,15.42,15.38,15.42,10100.0,15.39,15.42,15.38,15.42,10100.0
2012-01-26 09:50:00,15.41,15.43,15.39,15.4,24500.0,15.41,15.43,15.39,15.4,24500.0
2012-01-26 09:55:00,15.4,15.45,15.4,15.44,10400.0,15.4,15.45,15.4,15.44,10400.0
2012-01-26 10:00:00,15.44,15.45,15.34,15.4,56100.0,15.44,15.45,15.34,15.4,56100.0
2012-01-26 10:05:00,15.4,15.45,15.39,15.41,25000.0,15.4,15.45,15.39,15.41,25000.0
2012-01-26 10:10:00,15.41,15.41,15.37,15.39,12300.0,15.41,15.41,15.37,15.39,12300.0
2012-01-26 10:15:00,15.38,15.42,15.38,15.41,21400.0,15.38,15.42,15.38,15.41,21400.0
2012-01-26 10:20:00,15.39,15.4,15.36,15.36,7300.0,15.39,15.4,15.36,15.36,7300.0
2012-01-26 10:25:00,15.37,15.37,15.34,15.35,16700.0,15.37,15.37,15.34,15.35,16700.0
2012-01-26 10:30:00,15.35,15.37,15.31,15.31,15700.0,15.35,15.37,15.31,15.31,15700.0
2012-01-26 10:35:00,15.3,15.35,15.27,15.35,19400.0,15.3,15.35,15.27,15.35,19400.0
2012-01-26 10:40:00,15.35,15.35,15.3,15.31,17000.0,15.35,15.35,15.3,15.31,17000.0
2012-01-26 10:45:00,15.32,15.35,15.3,15.3,12600.0,15.32,15.35,15.3,15.3,12600.0
2012-01-26 10:50:00,15.3,15.31,15.3,15.31,2200.0,15.3,15.31,15.3,15.31,2200.0
2012-01-26 10:55:00,15.31,15.33,15.27,15.27,23300.0,15.31,15.33,15.27,15.27,23300.0
2012-01-26 11:00:00,15.27,15.34,15.26,15.34,16300.0,15.27,15.34,15.26,15.34,16300.0
2012-01-26 11:05:00,15.33,15.33,15.3,15.3,5500.0,15.33,15.33,15.3,15.3,5500.0
2012-01-26 11:10:00,15.3,15.34,15.29,15.34,3700.0,15.3,15.34,15.29,15.34,3700.0
2012-01-26 11:15:00,15.35,15.35,15.31,15.33,8900.0,15.35,15.35,15.31,15.33,8900.0
2012-01-26 11:20:00,15.33,15.33,15.29,15.29,5600.0,15.33,15.33,15.29,15.29,5600.0
2012-01-26 11:25:00,15.29,15.3,15.27,15.28,6300.0,15.29,15.3,15.27,15.28,6300.0
2012-01-26 11:30:00,15.29,15.31,15.29,15.31,3000.0,15.29,15.31,15.29,15.31,3000.0
2012-01-26 11:35:00,15.31,15.32,15.31,15.32,2200.0,15.31,15.32,15.31,15.32,2200.0
2012-01-26 11:40:00,15.32,15.32,15.29,15.29,4400.0,15.32,15.32,15.29,15.29,4400.0
2012-01-26 11:45:00,15.28,15.3,15.27,15.29,3400.0,15.28,15.3,15.27,15.29,3400.0
2012-01-26 11:50:00,15.29,15.31,15.29,15.31,5300.0,15.29,15.31,15.29,15.31,5300.0
2012-01-26 11:55:00,15.31,15.31,15.27,15.27,3700.0,15.31,15.31,15.27,15.27,3700.0
2012-01-26 12:00:00,15.28,15.28,15.27,15.27,4500.0,15.28,15.28,15.27,15.27,4500.0
2012-01-26 12:05:00,15.27,15.29,15.26,15.29,8600.0,15.27,15.29,15.26,15.29,8600.0
2012-01-26 12:10:00,15.29,15.29,15.27,15.27,8100.0,15.29,15.29,15.27,15.27,8100.0
2012-01-26 12:15:00,15.27,15.27,15.23,15.26,22300.0,15.27,15.27,15.23,15.26,22300.0
2012-01-26 12:20:00,15.26,15.28,15.26,15.27,9800.0,15.26,15.28,15.26,15.27,9800.0
2012-01-26 12:25:00,15.27,15.27,15.25,15.25,2900.0,15.27,15.27,15.25,15.25,2900.0
2012-01-26 12:30:00,15.25,15.25,15.23,15.23,7400.0,15.25,15.25,15.23,15.23,7400.0
2012-01-26 12:35:00,15.23,15.25,15.22,15.25,6800.0,15.23,15.25,15.22,15.25,6800.0
2012-01-26 12:40:00,15.25,15.27,15.25,15.25,7300.0,15.25,15.27,15.25,15.25,7300.0
2012-01-26 12:45:00,15.25,15.27,15.24,15.27,10900.0,15.25,15.27,15.24,15.27,10900.0
2012-01-26 12:50:00,15.27,15.3,15.27,15.28,15500.0,15.27,15.3,15.27,15.28,15500.0
2012-01-26 12:55:00,15.28,15.29,15.24,15.25,22800.0,15.28,15.29,15.24,15.25,22800.0
2012-01-26 13:00:00,15.26,15.3,15.25,15.3,14700.0,15.26,15.3,15.25,15.3,14700.0
2012-01-26 13:05:00,15.3,15.31,15.26,15.26,12100.0,15.3,15.31,15.26,15.26,12100.0
2012-01-26 13:10:00,15.26,15.27,15.26,15.26,2900.0,15.26,15.27,15.26,15.26,2900.0
2012-01-26 13:15:00,15.26,15.27,15.26,15.26,3500.0,15.26,15.27,15.26,15.26,3500.0
2012-01-26 13:20:00,15.26,15.27,15.25,15.26,40800.0,15.26,15.27,15.25,15.26,40800.0
2012-01-26 13:25:00,15.26,15.27,15.26,15.26,14200.0,15.26,15.27,15.26,15.26,14200.0
2012-01-26 13:30:00,15.27,15.28,15.26,15.27,9600.0,15.27,15.28,15.26,15.27,9600.0
2012-01-26 13:35:00,15.27,15.27,15.21,15.21,7400.0,15.27,15.27,15.21,15.21,7400.0
2012-01-26 13:40:00,15.21,15.24,15.19,15.23,27100.0,15.21,15.24,15.19,15.23,27100.0
2012-01-26 13:45:00,15.24,15.26,15.23,15.26,7300.0,15.24,15.26,15.23,15.26,7300.0
2012-01-26 13:50:00,15.25,15.28,15.25,15.28,16400.0,15.25,15.28,15.25,15.28,16400.0
2012-01-26 13:55:00,15.28,15.28,15.27,15.27,1000.0,15.28,15.28,15.27,15.27,1000.0
2012-01-26 14:00:00,15.28,15.28,15.27,15.28,5500.0,15.28,15.28,15.27,15.28,5500.0
2012-01-26 14:05:00,15.28,15.28,15.27,15.28,900.0,15.28,15.28,15.27,15.28,900.0
2012-01-26 14:10:00,15.28,15.28,15.27,15.28,1200.0,15.28,15.28,15.27,15.28,1200.0
2012-01-26 14:15:00,15.27,15.28,15.25,15.27,23700.0,15.27,15.28,15.25,15.27,23700.0
2012-01-26 14:20:00,15.27,15.28,15.26,15.27,13000.0,15.27,15.28,15.26,15.27,13000.0
2012-01-26 14:25:00,15.28,15.28,15.26,15.28,10500.0,15.28,15.28,15.26,15.28,10500.0
2012-01-26 14:30:00,15.28,15.29,15.26,15.29,14600.0,15.28,15.29,15.26,15.29,14600.0
2012-01-26 14:35:00,15.28,15.29,15.26,15.27,5700.0,15.28,15.29,15.26,15.27,5700.0
2012-01-26 14:40:00,15.26,15.26,15.23,15.24,6600.0,15.26,15.26,15.23,15.24,6600.0
2012-01-26 14:45:00,15.24,15.28,15.24,15.26,12500.0,15.24,15.28,15.24,15.26,12500.0
2012-01-26 14:50:00,15.26,15.27,15.26,15.27,1800.0,15.26,15.27,15.26,15.27,1800.0
2012-01-26 14:55:00,15.27,15.27,15.24,15.24,15000.0,15.27,15.27,15.24,15.24,15000.0
2012-01-26 15:00:00,15.24,15.25,15.23,15.24,17400.0,15.24,15.25,15.23,15.24,17400.0
2012-01-26 15:05:00,15.25,15.25,15.23,15.23,12500.0,15.25,15.25,15.23,15.23,12500.0
2012-01-26 15:10:00,15.22,15.25,15.22,15.23,9700.0,15.22,15.25,15.22,15.23,9700.0
2012-01-26 15:15:00,15.23,15.23,15.21,15.22,13700.0,15.23,15.23,15.21,15.22,13700.0
2012-01-26 15:20:00,15.22,15.22,15.19,15.2,32100.0,15.22,15.22,15.19,15.2,32100.0
2012-01-26 15:25:00,15.2,15.2,15.18,15.18,36900.0,15.2,15.2,15.18,15.18,36900.0
2012-01-26 15:30:00,15.19,15.19,15.16,15.17,24200.0,15.19,15.19,15.16,15.17,24200.0
2012-01-26 15:35:00,15.16,15.17,15.16,15.17,3900.0,15.16,15.17,15.16,15.17,3900.0
2012-01-26 15:40:00,15.17,15.19,15.16,15.19,19300.0,15.17,15.19,15.16,15.19,19300.0
2012-01-26 15:45:00,15.19,15.21,15.19,15.21,9800.0,15.19,15.21,15.19,15.21,9800.0
2012-01-26 15:50:00,15.21,15.21,15.18,15.19,19900.0,15.21,15.21,15.18,15.19,19900.0
2012-01-26 15:55:00,15.18,15.21,15.18,15.2,46700.0,15.18,15.21,15.18,15.2,46700.0
2012-01-27 09:30:00,15.1,15.3,15.09,15.27,12000.0,15.1,15.3,15.09,15.27,12000.0
2012-01-27 09:35:00,15.28,15.34,15.24,15.24,14800.0,15.28,15.34,15.24,15.24,14800.0
2012-01-27 09:40:00,15.24,15.25,15.23,15.23,3000.0,15.24,15.25,15.23,15.23,3000.0
2012-01-27 09:45:00,15.24,15.3,15.24,15.3,22400.0,15.24,15.3,15.24,15.3,22400.0
2012-01-27 09:50:00,15.29,15.35,15.29,15.33,24600.0,15.29,15.35,15.29,15.33,24600.0
2012-01-27 09:55:00,15.34,15.43,15.34,15.42,15100.0,15.34,15.43,15.34,15.42,15100.0
2012-01-27 10:00:00,15.43,15.43,15.39,15.39,21700.0,15.43,15.43,15.39,15.39,21700.0
2012-01-27 10:05:00,15.39,15.44,15.38,15.42,14600.0,15.39,15.44,15.38,15.42,14600.0
2012-01-27 10:10:00,15.41,15.42,15.38,15.4,14300.0,15.41,15.42,15.38,15.4,14300.0
2012-01-27 10:15:00,15.4,15.41,15.39,15.4,21800.0,15.4,15.41,15.39,15.4,21800.0
2012-01-27 10:20:00,15.4,15.44,15.39,15.43,37500.0,15.4,15.44,15.39,15.43,37500.0
2012-01-27 10:25:00,15.43,15.48,15.4,15.45,40200.0,15.43,15.48,15.4,15.45,40200.0
2012-01-27 10:30:00,15.45,15.47,15.42,15.45,12400.0,15.45,15.47,15.42,15.45,12400.0
2012-01-27 10:35:00,15.44,15.45,15.43,15.44,9000.0,15.44,15.45,15.43,15.44,9000.0
2012-01-27 10:40:00,15.44,15.47,15.43,15.46,5900.0,15.44,15.47,15.43,15.46,5900.0
2012-01-27 10:45:00,15.47,15.47,15.46,15.47,2100.0,15.47,15.47,15.46,15.47,2100.0
2012-01-27 10:50:00,15.47,15.48,15.46,15.48,27500.0,15.47,15.48,15.46,15.48,27500.0
2012-01-27 10:55:00,15.48,15.5,15.47,15.49,5000.0,15.48,15.5,15.47,15.49,5000.0
2012-01-27 11:00:00,15.49,15.5,15.45,15.46,19600.0,15.49,15.5,15.45,15.46,19600.0
2012-01-27 11:05:00,15.46,15.5,15.46,15.5,4200.0,15.46,15.5,15.46,15.5,4200.0
2012-01-27 11:10:00,15.49,15.49,15.48,15.48,2100.0,15.49,15.49,15.48,15.48,2100.0
2012-01-27 11:15:00,15.49,15.5,15.49,15.49,7900.0,15.49,15.5,15.49,15.49,7900.0
2012-01-27 11:20:00,15.5,15.51,15.48,15.48,11300.0,15.5,15.51,15.48,15.48,11300.0
2012-01-27 11:25:00,15.48,15.5,15.47,15.48,10000.0,15.48,15.5,15.47,15.48,10000.0
2012-01-27 11:30:00,15.48,15.58,15.48,15.57,106500.0,15.48,15.58,15.48,15.57,106500.0
2012-01-27 11:35:00,15.57,15.58,15.54,15.55,108400.0,15.57,15.58,15.54,15.55,108400.0
2012-01-27 11:40:00,15.55,15.59,15.55,15.58,46100.0,15.55,15.59,15.55,15.58,46100.0
2012-01-27 11:45:00,15.59,15.61,15.51,15.52,53200.0,15.59,15.61,15.51,15.52,53200.0
2012-01-27 11:50:00,15.52,15.54,15.51,15.54,11600.0,15.52,15.54,15.51,15.54,11600.0
2012-01-27 11:55:00,15.54,15.56,15.52,15.53,5300.0,15.54,15.56,15.52,15.53,5300.0
2012-01-27 12:00:00,15.54,15.57,15.54,15.55,10700.0,15.54,15.57,15.54,15.55,10700.0
2012-01-27 12:05:00,15.57,15.57,15.52,15.54,8000.0,15.57,15.57,15.52,15.54,8000.0
2012-01-27 12:10:00,15.54,15.57,15.54,15.56,5400.0,15.54,15.57,15.54,15.56,5400.0
2012-01-27 12:15:00,15.55,15.56,15.55,15.55,2200.0,15.55,15.56,15.55,15.55,2200.0
2012-01-27 12:20:00,15.55,15.57,15.55,15.57,3200.0,15.55,15.57,15.55,15.57,3200.0
2012-01-27 12:25:00,15.56,15.6,15.56,15.59,8400.0,15.56,15.6,15.56,15.59,8400.0
2012-01-27 12:30:00,15.59,15.6,15.58,15.6,7400.0,15.59,15.6,15.58,15.6,7400.0
2012-01-27 12:35:00,15.6,15.62,15.6,15.6,3100.0,15.6,15.62,15.6,15.6,3100.0
2012-01-27 12:40:00,15.6,15.61,15.6,15.6,600.0,15.6,15.61,15.6,15.6,600.0
2012-01-27 12:45:00,15.6,15.63,15.6,15.62,9100.0,15.6,15.63,15.6,15.62,9100.0
2012-01-27 12:50:00,15.61,15.62,15.6,15.61,3400.0,15.61,15.62,15.6,15.61,3400.0
2012-01-27 12:55:00,15.61,15.63,15.59,15.61,5300.0,15.61,15.63,15.59,15.61,5300.0
2012-01-27 13:00:00,15.62,15.64,15.6,15.64,8300.0,15.62,15.64,15.6,15.64,8300.0
2012-01-27 13:05:00,15.64,15.64,15.62,15.63,3000.0,15.64,15.64,15.62,15.63,3000.0
2012-01-27 13:10:00,15.63,15.66,15.62,15.64,7600.0,15.63,15.66,15.62,15.64,7600.0
2012-01-27 13:15:00,15.63,15.67,15.63,15.63,16300.0,15.63,15.67,15.63,15.63,16300.0
2012-01-27 13:20:00,15.64,15.66,15.64,15.65,10900.0,15.64,15.66,15.64,15.65,10900.0
2012-01-27 13:25:00,15.65,15.66,15.62,15.65,26700.0,15.65,15.66,15.62,15.65,26700.0
2012-01-27 13:30:00,15.65,15.65,15.64,15.65,4400.0,15.65,15.65,15.64,15.65,4400.0
2012-01-27 13:35:00,15.65,15.65,15.64,15.64,5600.0,15.65,15.65,15.64,15.64,5600.0
2012-01-27 13:40:00,15.65,15.65,15.64,15.64,4100.0,15.65,15.65,15.64,15.64,4100.0
2012-01-27 13:45:00,15.63,15.64,15.62,15.62,13500.0,15.63,15.64,15.62,15.62,13500.0
2012-01-27 13:50:00,15.62,15.62,15.59,15.61,31800.0,15.62,15.62,15.59,15.61,31800.0
2012-01-27 13:55:00,15.62,15.64,15.61,15.63,14100.0,15.62,15.64,15.61,15.63,14100.0
2012-01-27 14:00:00,15.64,15.65,15.62,15.62,13200.0,15.64,15.65,15.62,15.62,13200.0
2012-01-27 14:05:00,15.62,15.63,15.6,15.6,4000.0,15.62,15.63,15.6,15.6,4000.0
2012-01-27 14:10:00,15.61,15.61,15.6,15.61,1900.0,15.61,15.61,15.6,15.61,1900.0
2012-01-27 14:15:00,15.61,15.61,15.6,15.6,6300.0,15.61,15.61,15.6,15.6,6300.0
2012-01-27 14:20:00,15.6,15.61,15.6,15.6,13200.0,15.6,15.61,15.6,15.6,13200.0
2012-01-27 14:25:00,15.6,15.6,15.59,15.6,7900.0,15.6,15.6,15.59,15.6,7900.0
2012-01-27 14:30:00,15.6,15.62,15.6,15.62,7200.0,15.6,15.62,15.6,15.62,7200.0
2012-01-27 14:35:00,15.61,15.62,15.61,15.62,1600.0,15.61,15.62,15.61,15.62,1600.0
2012-01-27 14:40:00,15.62,15.62,15.6,15.61,7700.0,15.62,15.62,15.6,15.61,7700.0
2012-01-27 14:45:00,15.62,15.63,15.61,15.61,10600.0,15.62,15.63,15.61,15.61,10600.0
2012-01-27 14:50:00,15.6,15.6,15.59,15.6,15800.0,15.6,15.6,15.59,15.6,15800.0
2012-01-27 14:55:00,15.6,15.61,15.6,15.6,11900.0,15.6,15.61,15.6,15.6,11900.0
2012-01-27 15:00:00,15.6,15.6,15.58,15.59,46400.0,15.6,15.6,15.58,15.59,46400.0
2012-01-27 15:05:00,15.59,15.6,15.58,15.6,110300.0,15.59,15.6,15.58,15.6,110300.0
2012-01-27 15:10:00,15.6,15.61,15.59,15.6,19700.0,15.6,15.61,15.59,15.6,19700.0
2012-01-27 15:15:00,15.6,15.63,15.6,15.63,41300.0,15.6,15.63,15.6,15.63,41300.0
2012-01-27 15:20:00,15.63,15.65,15.63,15.65,42200.0,15.63,15.65,15.63,15.65,42200.0
2012-01-27 15:25:00,15.65,15.69,15.64,15.67,34100.0,15.65,15.69,15.64,15.67,34100.0
2012-01-27 15:30:00,15.66,15.68,15.63,15.63,51200.0,15.66,15.68,15.63,15.63,51200.0
2012-01-27 15:35:00,15.64,15.65,15.63,15.64,33100.0,15.64,15.65,15.63,15.64,33100.0
2012-01-27 15:40:00,15.63,15.66,15.63,15.65,30300.0,15.63,15.66,15.63,15.65,30300.0
2012-01-27 15:45:00,15.65,15.65,15.63,15.65,25300.0,15.65,15.65,15.63,15.65,25300.0
2012-01-27 15:50:00,15.65,15.65,15.59,15.59,40800.0,15.65,15.65,15.59,15.59,40800.0
2012-01-27 15:55:00,15.59,15.63,15.59,15.63,52500.0,15.59,15.63,15.59,15.63,52500.0
2012-01-30 09:30:00,15.41,15.56,15.36,15.38,17600.0,15.41,15.56,15.36,15.38,17600.0
2012-01-30 09:35:00,15.38,15.45,15.38,15.44,7800.0,15.38,15.45,15.38,15.44,7800.0
2012-01-30 09:40:00,15.44,15.48,15.43,15.46,8700.0,15.44,15.48,15.43,15.46,8700.0
2012-01-30 09:45:00,15.43,15.44,15.39,15.39,3700.0,15.43,15.44,15.39,15.39,3700.0
2012-01-30 09:50:00,15.37,15.39,15.33,15.36,7900.0,15.37,15.39,15.33,15.36,7900.0
2012-01-30 09:55:00,15.36,15.4,15.36,15.38,1900.0,15.36,15.4,15.36,15.38,1900.0
2012-01-30 10:00:00,15.37,15.38,15.34,15.37,5500.0,15.37,15.38,15.34,15.37,5500.0
2012-01-30 10:05:00,15.37,15.37,15.32,15.36,12800.0,15.37,15.37,15.32,15.36,12800.0
2012-01-30 10:10:00,15.34,15.37,15.31,15.34,14600.0,15.34,15.37,15.31,15.34,14600.0
2012-01-30 10:15:00,15.34,15.37,15.34,15.34,5500.0,15.34,15.37,15.34,15.34,5500.0
2012-01-30 10:20:00,15.34,15.37,15.34,15.37,4200.0,15.34,15.37,15.34,15.37,4200.0
2012-01-30 10:25:00,15.36,15.36,15.34,15.34,5000.0,15.36,15.36,15.34,15.34,5000.0
2012-01-30 10:30:00,15.34,15.39,15.34,15.39,4000.0,15.34,15.39,15.34,15.39,4000.0
2012-01-30 10:35:00,15.39,15.41,15.39,15.4,2900.0,15.39,15.41,15.39,15.4,2900.0
2012-01-30 10:40:00,15.39,15.41,15.39,15.41,4900.0,15.39,15.41,15.39,15.41,4900.0
2012-01-30 10:45:00,15.41,15.47,15.41,15.46,5700.0,15.41,15.47,15.41,15.46,5700.0
2012-01-30 10:50:00,15.46,15.46,15.45,15.46,13200.0,15.46,15.46,15.45,15.46,13200.0
2012-01-30 10:55:00,15.46,15.46,15.46,15.46,5200.0,15.46,15.46,15.46,15.46,5200.0
2012-01-30 11:00:00,15.46,15.52,15.46,15.51,7000.0,15.46,15.52,15.46,15.51,7000.0
2012-01-30 11:05:00,15.5,15.51,15.5,15.51,3900.0,15.5,15.51,15.5,15.51,3900.0
2012-01-30 11:10:00,15.51,15.51,15.5,15.5,4700.0,15.51,15.51,15.5,15.5,4700.0
2012-01-30 11:15:00,15.5,15.52,15.5,15.52,1600.0,15.5,15.52,15.5,15.52,1600.0
2012-01-30 11:20:00,15.53,15.55,15.53,15.55,1700.0,15.53,15.55,15.53,15.55,1700.0
2012-01-30 11:25:00,15.54,15.56,15.54,15.55,3400.0,15.54,15.56,15.54,15.55,3400.0
2012-01-30 11:30:00,15.54,15.59,15.54,15.55,13700.0,15.54,15.59,15.54,15.55,13700.0
2012-01-30 11:35:00,15.56,15.58,15.55,15.58,1900.0,15.56,15.58,15.55,15.58,1900.0
2012-01-30 11:40:00,15.58,15.58,15.52,15.52,3300.0,15.58,15.58,15.52,15.52,3300.0
2012-01-30 11:45:00,15.53,15.53,15.52,15.52,1400.0,15.53,15.53,15.52,15.52,1400.0
2012-01-30 11:50:00,15.51,15.53,15.51,15.52,2100.0,15.51,15.53,15.51,15.52,2100.0
2012-01-30 11:55:00,15.52,15.53,15.49,15.53,6500.0,15.52,15.53,15.49,15.53,6500.0
2012-01-30 12:00:00,15.53,15.53,15.52,15.53,2700.0,15.53,15.53,15.52,15.53,2700.0
2012-01-30 12:05:00,15.52,15.53,15.52,15.53,1400.0,15.52,15.53,15.52,15.53,1400.0
2012-01-30 12:10:00,15.53,15.56,15.53,15.55,1200.0,15.53,15.56,15.53,15.55,1200.0
2012-01-30 12:15:00,15.55,15.57,15.55,15.56,2400.0,15.55,15.57,15.55,15.56,2400.0
2012-01-30 12:20:00,15.55,15.56,15.54,15.54,4800.0,15.55,15.56,15.54,15.54,4800.0
2012-01-30 12:25:00,15.54,15.54,15.52,15.52,3300.0,15.54,15.54,15.52,15.52,3300.0
2012-01-30 12:30:00,15.52,15.52,15.52,15.52,2100.0,15.52,15.52,15.52,15.52,2100.0
2012-01-30 12:35:00,15.52,15.53,15.52,15.52,5800.0,15.52,15.53,15.52,15.52,5800.0
2012-01-30 12:40:00,15.52,15.53,15.51,15.52,9200.0,15.52,15.53,15.51,15.52,9200.0
2012-01-30 12:45:00,15.52,15.52,15.52,15.52,15000.0,15.52,15.52,15.52,15.52,15000.0
2012-01-30 12:50:00,15.52,15.53,15.52,15.53,5500.0,15.52,15.53,15.52,15.53,5500.0
2012-01-30 12:55:00,15.52,15.56,15.52,15.56,4400.0,15.52,15.56,15.52,15.56,4400.0
2012-01-30 13:00:00,15.55,15.55,15.52,15.52,2700.0,15.55,15.55,15.52,15.52,2700.0
2012-01-30 13:05:00,15.52,15.52,15.52,15.52,4500.0,15.52,15.52,15.52,15.52,4500.0
2012-01-30 13:10:00,15.52,15.52,15.52,15.52,7300.0,15.52,15.52,15.52,15.52,7300.0
2012-01-30 13:15:00,15.52,15.53,15.52,15.52,3600.0,15.52,15.53,15.52,15.52,3600.0
2012-01-30 13:20:00,15.53,15.55,15.53,15.55,8000.0,15.53,15.55,15.53,15.55,8000.0
2012-01-30 13:25:00,15.55,15.56,15.52,15.53,2700.0,15.55,15.56,15.52,15.53,2700.0
2012-01-30 13:30:00,15.53,15.56,15.53,15.53,4000.0,15.53,15.56,15.53,15.53,4000.0
2012-01-30 13:35:00,15.53,15.55,15.52,15.55,1600.0,15.53,15.55,15.52,15.55,1600.0
2012-01-30 13:40:00,15.56,15.57,15.56,15.56,4800.0,15.56,15.57,15.56,15.56,4800.0
2012-01-30 13:45:00,15.57,15.61,15.57,15.59,9200.0,15.57,15.61,15.57,15.59,9200.0
2012-01-30 13:50:00,15.58,15.58,15.56,15.56,2300.0,15.58,15.58,15.56,15.56,2300.0
2012-01-30 13:55:00,15.56,15.57,15.55,15.57,2500.0,15.56,15.57,15.55,15.57,2500.0
2012-01-30 14:00:00,15.57,15.58,15.56,15.56,4000.0,15.57,15.58,15.56,15.56,4000.0
2012-01-30 14:05:00,15.56,15.6,15.56,15.6,6200.0,15.56,15.6,15.56,15.6,6200.0
2012-01-30 14:10:00,15.59,15.65,15.59,15.6,9600.0,15.59,15.65,15.59,15.6,9600.0
2012-01-30 14:15:00,15.6,15.64,15.6,15.61,13000.0,15.6,15.64,15.6,15.61,13000.0
2012-01-30 14:20:00,15.62,15.62,15.6,15.62,11600.0,15.62,15.62,15.6,15.62,11600.0
2012-01-30 14:25:00,15.62,15.64,15.62,15.63,15400.0,15.62,15.64,15.62,15.63,15400.0
2012-01-30 14:30:00,15.62,15.63,15.61,15.62,8300.0,15.62,15.63,15.61,15.62,8300.0
2012-01-30 14:35:00,15.63,15.63,15.62,15.63,2000.0,15.63,15.63,15.62,15.63,2000.0
2012-01-30 14:40:00,15.63,15.63,15.62,15.63,2200.0,15.63,15.63,15.62,15.63,2200.0
2012-01-30 14:45:00,15.62,15.63,15.6,15.6,24000.0,15.62,15.63,15.6,15.6,24000.0
2012-01-30 14:50:00,15.6,15.6,15.59,15.59,3700.0,15.6,15.6,15.59,15.59,3700.0
2012-01-30 14:55:00,15.59,15.61,15.59,15.6,7100.0,15.59,15.61,15.59,15.6,7100.0
2012-01-30 15:00:00,15.6,15.6,15.54,15.56,36100.0,15.6,15.6,15.54,15.56,36100.0
2012-01-30 15:05:00,15.55,15.58,15.54,15.57,23000.0,15.55,15.58,15.54,15.57,23000.0
2012-01-30 15:10:00,15.56,15.57,15.56,15.56,2600.0,15.56,15.57,15.56,15.56,2600.0
2012-01-30 15:15:00,15.57,15.57,15.56,15.56,3800.0,15.57,15.57,15.56,15.56,3800.0
2012-01-30 15:20:00,15.56,15.57,15.55,15.56,72200.0,15.56,15.57,15.55,15.56,72200.0
2012-01-30 15:25:00,15.57,15.57,15.56,15.57,12300.0,15.57,15.57,15.56,15.57,12300.0
2012-01-30 15:30:00,15.57,15.59,15.55,15.56,28300.0,15.57,15.59,15.55,15.56,28300.0
2012-01-30 15:35:00,15.55,15.57,15.52,15.53,20600.0,15.55,15.57,15.52,15.53,20600.0
2012-01-30 15:40:00,15.53,15.55,15.53,15.54,24400.0,15.53,15.55,15.53,15.54,24400.0
2012-01-30 15:45:00,15.52,15.6,15.52,15.59,48500.0,15.52,15.6,15.52,15.59,48500.0
2012-01-30 15:50:00,15.59,15.59,15.53,15.54,63400.0,15.59,15.59,15.53,15.54,63400.0
2012-01-30 15:55:00,15.55,15.56,15.53,15.55,80800.0,15.55,15.56,15.53,15.55,80800.0
2012-01-31 09:30:00,15.65,15.69,15.56,15.6,13700.0,15.65,15.69,15.56,15.6,13700.0
2012-01-31 09:35:00,15.61,15.65,15.6,15.64,2400.0,15.61,15.65,15.6,15.64,2400.0
2012-01-31 09:40:00,15.64,15.65,15.59,15.65,5200.0,15.64,15.65,15.59,15.65,5200.0
2012-01-31 09:45:00,15.65,15.65,15.61,15.61,5000.0,15.65,15.65,15.61,15.61,5000.0
2012-01-31 09:50:00,15.61,15.66,15.6,15.65,2100.0,15.61,15.66,15.6,15.65,2100.0
2012-01-31 09:55:00,15.65,15.67,15.63,15.65,6200.0,15.65,15.67,15.63,15.65,6200.0
2012-01-31 10:00:00,15.65,15.65,15.56,15.58,25900.0,15.65,15.65,15.56,15.58,25900.0
2012-01-31 10:05:00,15.59,15.59,15.54,15.57,9600.0,15.59,15.59,15.54,15.57,9600.0
2012-01-31 10:10:00,15.57,15.6,15.57,15.6,2700.0,15.57,15.6,15.57,15.6,2700.0
2012-01-31 10:15:00,15.6,15.64,15.6,15.6,6600.0,15.6,15.64,15.6,15.6,6600.0
2012-01-31 10:20:00,15.61,15.64,15.61,15.62,3900.0,15.61,15.64,15.61,15.62,3900.0
2012-01-31 10:25:00,15.63,15.64,15.62,15.62,10500.0,15.63,15.64,15.62,15.62,10500.0
2012-01-31 10:30:00,15.63,15.64,15.61,15.61,5900.0,15.63,15.64,15.61,15.61,5900.0
2012-01-31 10:35:00,15.61,15.63,15.55,15.56,5400.0,15.61,15.63,15.55,15.56,5400.0
2012-01-31 10:40:00,15.56,15.57,15.56,15.56,3000.0,15.56,15.57,15.56,15.56,3000.0
2012-01-31 10:45:00,15.56,15.57,15.53,15.56,17400.0,15.56,15.57,15.53,15.56,17400.0
2012-01-31 10:50:00,15.55,15.55,15.5,15.5,2500.0,15.55,15.55,15.5,15.5,2500.0
2012-01-31 10:55:00,15.52,15.52,15.51,15.51,4600.0,15.52,15.52,15.51,15.51,4600.0
2012-01-31 11:00:00,15.52,15.53,15.5,15.52,9200.0,15.52,15.53,15.5,15.52,9200.0
2012-01-31 11:05:00,15.52,15.53,15.52,15.52,5600.0,15.52,15.53,15.52,15.52,5600.0
2012-01-31 11:10:00,15.52,15.53,15.49,15.5,5900.0,15.52,15.53,15.49,15.5,5900.0
2012-01-31 11:15:00,15.5,15.53,15.5,15.51,6800.0,15.5,15.53,15.5,15.51,6800.0
2012-01-31 11:20:00,15.51,15.52,15.51,15.51,2100.0,15.51,15.52,15.51,15.51,2100.0
2012-01-31 11:25:00,15.52,15.55,15.52,15.52,7600.0,15.52,15.55,15.52,15.52,7600.0
2012-01-31 11:30:00,15.53,15.54,15.5,15.53,5300.0,15.53,15.54,15.5,15.53,5300.0
2012-01-31 11:35:00,15.53,15.57,15.53,15.56,3900.0,15.53,15.57,15.53,15.56,3900.0
2012-01-31 11:40:00,15.56,15.58,15.53,15.54,47000.0,15.56,15.58,15.53,15.54,47000.0
2012-01-31 11:45:00,15.54,15.54,15.5,15.51,14200.0,15.54,15.54,15.5,15.51,14200.0
2012-01-31 11:50:00,15.51,15.52,15.48,15.48,5400.0,15.51,15.52,15.48,15.48,5400.0
2012-01-31 11:55:00,15.49,15.52,15.49,15.52,2300.0,15.49,15.52,15.49,15.52,2300.0
2012-01-31 12:00:00,15.52,15.54,15.52,15.54,4600.0,15.52,15.54,15.52,15.54,4600.0
2012-01-31 12:05:00,15.54,15.54,15.52,15.54,12200.0,15.54,15.54,15.52,15.54,12200.0
2012-01-31 12:10:00,15.53,15.55,15.52,15.53,63400.0,15.53,15.55,15.52,15.53,63400.0
2012-01-31 12:15:00,15.54,15.54,15.53,15.54,5100.0,15.54,15.54,15.53,15.54,5100.0
2012-01-31 12:20:00,15.54,15.54,15.53,15.53,1100.0,15.54,15.54,15.53,15.53,1100.0
2012-01-31 12:25:00,15.54,15.55,15.53,15.54,9600.0,15.54,15.55,15.53,15.54,9600.0
2012-01-31 12:30:00,15.53,15.54,15.53,15.54,23600.0,15.53,15.54,15.53,15.54,23600.0
2012-01-31 12:35:00,15.53,15.54,15.52,15.53,26400.0,15.53,15.54,15.52,15.53,26400.0
2012-01-31 12:40:00,15.53,15.54,15.53,15.53,16600.0,15.53,15.54,15.53,15.53,16600.0
2012-01-31 12:45:00,15.53,15.54,15.53,15.53,9400.0,15.53,15.54,15.53,15.53,9400.0
2012-01-31 12:50:00,15.53,15.54,15.53,15.53,6200.0,15.53,15.54,15.53,15.53,6200.0
2012-01-31 12:55:00,15.53,15.53,15.52,15.52,1700.0,15.53,15.53,15.52,15.52,1700.0
2012-01-31 13:00:00,15.52,15.54,15.52,15.54,3500.0,15.52,15.54,15.52,15.54,3500.0
2012-01-31 13:05:00,15.54,15.58,15.53,15.56,36000.0,15.54,15.58,15.53,15.56,36000.0
2012-01-31 13:10:00,15.55,15.6,15.55,15.57,7700.0,15.55,15.6,15.55,15.57,7700.0
2012-01-31 13:15:00,15.58,15.58,15.58,15.58,1100.0,15.58,15.58,15.58,15.58,1100.0
2012-01-31 13:20:00,15.58,15.58,15.56,15.57,8100.0,15.58,15.58,15.56,15.57,8100.0
2012-01-31 13:25:00,15.57,15.58,15.57,15.58,2300.0,15.57,15.58,15.57,15.58,2300.0
2012-01-31 13:30:00,15.58,15.58,15.56,15.56,9600.0,15.58,15.58,15.56,15.56,9600.0
2012-01-31 13:35:00,15.58,15.58,15.56,15.56,1400.0,15.58,15.58,15.56,15.56,1400.0
2012-01-31 13:40:00,15.56,15.57,15.56,15.56,5800.0,15.56,15.57,15.56,15.56,5800.0
2012-01-31 13:45:00,15.57,15.58,15.56,15.56,2900.0,15.57,15.58,15.56,15.56,2900.0
2012-01-31 13:50:00,15.56,15.57,15.54,15.56,7300.0,15.56,15.57,15.54,15.56,7300.0
2012-01-31 13:55:00,15.56,15.58,15.55,15.56,8300.0,15.56,15.58,15.55,15.56,8300.0
2012-01-31 14:00:00,15.56,15.57,15.55,15.55,5100.0,15.56,15.57,15.55,15.55,5100.0
2012-01-31 14:05:00,15.55,15.56,15.54,15.54,2500.0,15.55,15.56,15.54,15.54,2500.0
2012-01-31 14:10:00,15.54,15.61,15.54,15.6,15300.0,15.54,15.61,15.54,15.6,15300.0
2012-01-31 14:15:00,15.6,15.62,15.59,15.62,9100.0,15.6,15.62,15.59,15.62,9100.0
2012-01-31 14:20:00,15.61,15.63,15.59,15.59,71100.0,15.61,15.63,15.59,15.59,71100.0
2012-01-31 14:25:00,15.59,15.6,15.58,15.58,10900.0,15.59,15.6,15.58,15.58,10900.0
2012-01-31 14:30:00,15.59,15.6,15.57,15.58,7600.0,15.59,15.6,15.57,15.58,7600.0
2012-01-31 14:35:00,15.58,15.58,15.57,15.57,4200.0,15.58,15.58,15.57,15.57,4200.0
2012-01-31 14:40:00,15.57,15.57,15.57,15.57,4700.0,15.57,15.57,15.57,15.57,4700.0
2012-01-31 14:45:00,15.56,15.57,15.54,15.56,10400.0,15.56,15.57,15.54,15.56,10400.0
2012-01-31 14:50:00,15.55,15.56,15.55,15.56,6000.0,15.55,15.56,15.55,15.56,6000.0
2012-01-31 14:55:00,15.56,15.57,15.56,15.56,4000.0,15.56,15.57,15.56,15.56,4000.0
2012-01-31 15:00:00,15.57,15.57,15.52,15.53,29400.0,15.57,15.57,15.52,15.53,29400.0
2012-01-31 15:05:00,15.53,15.57,15.53,15.56,11900.0,15.53,15.57,15.53,15.56,11900.0
2012-01-31 15:10:00,15.57,15.58,15.55,15.57,17300.0,15.57,15.58,15.55,15.57,17300.0
2012-01-31 15:15:00,15.57,15.59,15.56,15.57,20500.0,15.57,15.59,15.56,15.57,20500.0
2012-01-31 15:20:00,15.57,15.58,15.55,15.56,30800.0,15.57,15.58,15.55,15.56,30800.0
2012-01-31 15:25:00,15.56,15.56,15.55,15.55,10300.0,15.56,15.56,15.55,15.55,10300.0
2012-01-31 15:30:00,15.56,15.58,15.54,15.55,33400.0,15.56,15.58,15.54,15.55,33400.0
2012-01-31 15:35:00,15.55,15.57,15.55,15.56,15400.0,15.55,15.57,15.55,15.56,15400.0
2012-01-31 15:40:00,15.56,15.57,15.55,15.55,14100.0,15.56,15.57,15.55,15.55,14100.0
2012-01-31 15:45:00,15.56,15.58,15.54,15.56,52300.0,15.56,15.58,15.54,15.56,52300.0
2012-01-31 15:50:00,15.57,15.59,15.56,15.56,43300.0,15.57,15.59,15.56,15.56,43300.0
2012-01-31 15:55:00,15.56,15.6,15.56,15.59,110200.0,15.56,15.6,15.56,15.59,110200.0
2012-02-01 09:30:00,15.6,15.61,15.48,15.48,8100.0,15.6,15.61,15.48,15.48,8100.0
2012-02-01 09:35:00,15.49,15.58,15.49,15.58,4000.0,15.49,15.58,15.49,15.58,4000.0
2012-02-01 09:40:00,15.57,15.61,15.54,15.61,7900.0,15.57,15.61,15.54,15.61,7900.0
2012-02-01 09:45:00,15.6,15.61,15.54,15.58,16900.0,15.6,15.61,15.54,15.58,16900.0
2012-02-01 09:50:00,15.56,15.59,15.55,15.57,18500.0,15.56,15.59,15.55,15.57,18500.0
2012-02-01 09:55:00,15.56,15.62,15.56,15.62,6600.0,15.56,15.62,15.56,15.62,6600.0
2012-02-01 10:00:00,15.61,15.62,15.58,15.61,27200.0,15.61,15.62,15.58,15.61,27200.0
2012-02-01 10:05:00,15.61,15.62,15.55,15.56,27600.0,15.61,15.62,15.55,15.56,27600.0
2012-02-01 10:10:00,15.56,15.65,15.56,15.6,93300.0,15.56,15.65,15.56,15.6,93300.0
2012-02-01 10:15:00,15.6,15.69,15.52,15.68,129600.0,15.6,15.69,15.52,15.68,129600.0
2012-02-01 10:20:00,15.68,15.72,15.68,15.71,9900.0,15.68,15.72,15.68,15.71,9900.0
2012-02-01 10:25:00,15.71,15.73,15.69,15.69,15900.0,15.71,15.73,15.69,15.69,15900.0
2012-02-01 10:30:00,15.69,15.72,15.61,15.7,237500.0,15.69,15.72,15.61,15.7,237500.0
2012-02-01 10:35:00,15.7,15.71,15.68,15.7,20000.0,15.7,15.71,15.68,15.7,20000.0
2012-02-01 10:40:00,15.71,15.71,15.67,15.67,22100.0,15.71,15.71,15.67,15.67,22100.0
2012-02-01 10:45:00,15.67,15.74,15.63,15.74,44500.0,15.67,15.74,15.63,15.74,44500.0
2012-02-01 10:50:00,15.74,15.75,15.7,15.74,20900.0,15.74,15.75,15.7,15.74,20900.0
2012-02-01 10:55:00,15.74,15.79,15.73,15.79,8400.0,15.74,15.79,15.73,15.79,8400.0
2012-02-01 11:00:00,15.8,15.8,15.78,15.79,36800.0,15.8,15.8,15.78,15.79,36800.0
2012-02-01 11:05:00,15.79,15.8,15.79,15.79,13200.0,15.79,15.8,15.79,15.79,13200.0
2012-02-01 11:10:00,15.79,15.79,15.78,15.79,3300.0,15.79,15.79,15.78,15.79,3300.0
2012-02-01 11:15:00,15.79,15.79,15.77,15.78,10600.0,15.79,15.79,15.77,15.78,10600.0
2012-02-01 11:20:00,15.79,15.8,15.78,15.8,8600.0,15.79,15.8,15.78,15.8,8600.0
2012-02-01 11:25:00,15.8,15.8,15.76,15.76,9700.0,15.8,15.8,15.76,15.76,9700.0
2012-02-01 11:30:00,15.76,15.8,15.73,15.8,19100.0,15.76,15.8,15.73,15.8,19100.0
2012-02-01 11:35:00,15.8,15.81,15.79,15.79,15500.0,15.8,15.81,15.79,15.79,15500.0
2012-02-01 11:40:00,15.79,15.8,15.78,15.8,7100.0,15.79,15.8,15.78,15.8,7100.0
2012-02-01 11:45:00,15.8,15.8,15.77,15.8,21600.0,15.8,15.8,15.77,15.8,21600.0
2012-02-01 11:50:00,15.8,15.8,15.78,15.79,75000.0,15.8,15.8,15.78,15.79,75000.0
2012-02-01 11:55:00,15.79,15.79,15.78,15.79,5500.0,15.79,15.79,15.78,15.79,5500.0
2012-02-01 12:00:00,15.79,15.79,15.75,15.75,18600.0,15.79,15.79,15.75,15.75,18600.0
2012-02-01 12:05:00,15.75,15.78,15.75,15.78,19000.0,15.75,15.78,15.75,15.78,19000.0
2012-02-01 12:10:00,15.78,15.79,15.77,15.78,6600.0,15.78,15.79,15.77,15.78,6600.0
2012-02-01 12:15:00,15.78,15.79,15.75,15.75,21900.0,15.78,15.79,15.75,15.75,21900.0
2012-02-01 12:20:00,15.75,15.77,15.74,15.77,17800.0,15.75,15.77,15.74,15.77,17800.0
2012-02-01 12:25:00,15.76,15.77,15.75,15.77,5700.0,15.76,15.77,15.75,15.77,5700.0
2012-02-01 12:30:00,15.77,15.77,15.75,15.76,15400.0,15.77,15.77,15.75,15.76,15400.0
2012-02-01 12:35:00,15.76,15.77,15.76,15.76,6600.0,15.76,15.77,15.76,15.76,6600.0
2012-02-01 12:40:00,15.76,15.76,15.71,15.73,12900.0,15.76,15.76,15.71,15.73,12900.0
2012-02-01 12:45:00,15.73,15.73,15.69,15.72,11600.0,15.73,15.73,15.69,15.72,11600.0
2012-02-01 12:50:00,15.72,15.75,15.7,15.75,11000.0,15.72,15.75,15.7,15.75,11000.0
2012-02-01 12:55:00,15.75,15.77,15.75,15.77,7300.0,15.75,15.77,15.75,15.77,7300.0
2012-02-01 13:00:00,15.77,15.78,15.76,15.77,14400.0,15.77,15.78,15.76,15.77,14400.0
2012-02-01 13:05:00,15.77,15.77,15.75,15.77,6100.0,15.77,15.77,15.75,15.77,6100.0
2012-02-01 13:10:00,15.77,15.77,15.76,15.76,13000.0,15.77,15.77,15.76,15.76,13000.0
2012-02-01 13:15:00,15.77,15.77,15.76,15.76,2200.0,15.77,15.77,15.76,15.76,2200.0
2012-02-01 13:20:00,15.77,15.78,15.74,15.74,20000.0,15.77,15.78,15.74,15.74,20000.0
2012-02-01 13:25:00,15.75,15.75,15.74,15.75,6000.0,15.75,15.75,15.74,15.75,6000.0
2012-02-01 13:30:00,15.76,15.77,15.76,15.77,8100.0,15.76,15.77,15.76,15.77,8100.0
2012-02-01 13:35:00,15.77,15.79,15.76,15.78,13200.0,15.77,15.79,15.76,15.78,13200.0
2012-02-01 13:40:00,15.78,15.79,15.76,15.77,36400.0,15.78,15.79,15.76,15.77,36400.0
2012-02-01 13:45:00,15.77,15.78,15.71,15.72,31600.0,15.77,15.78,15.71,15.72,31600.0
2012-02-01 13:50:00,15.72,15.72,15.67,15.69,11200.0,15.72,15.72,15.67,15.69,11200.0
2012-02-01 13:55:00,15.68,15.68,15.66,15.68,18800.0,15.68,15.68,15.66,15.68,18800.0
2012-02-01 14:00:00,15.68,15.72,15.68,15.72,6200.0,15.68,15.72,15.68,15.72,6200.0
2012-02-01 14:05:00,15.72,15.74,15.72,15.72,8500.0,15.72,15.74,15.72,15.72,8500.0
2012-02-01 14:10:00,15.73,15.77,15.73,15.76,14200.0,15.73,15.77,15.73,15.76,14200.0
2012-02-01 14:15:00,15.76,15.77,15.76,15.76,5400.0,15.76,15.77,15.76,15.76,5400.0
2012-02-01 14:20:00,15.77,15.77,15.73,15.74,9900.0,15.77,15.77,15.73,15.74,9900.0
2012-02-01 14:25:00,15.73,15.76,15.71,15.74,18500.0,15.73,15.76,15.71,15.74,18500.0
2012-02-01 14:30:00,15.75,15.76,15.73,15.73,6900.0,15.75,15.76,15.73,15.73,6900.0
2012-02-01 14:35:00,15.74,15.75,15.73,15.73,24800.0,15.74,15.75,15.73,15.73,24800.0
2012-02-01 14:40:00,15.74,15.75,15.73,15.75,24700.0,15.74,15.75,15.73,15.75,24700.0
2012-02-01 14:45:00,15.74,15.76,15.74,15.74,13400.0,15.74,15.76,15.74,15.74,13400.0
2012-02-01 14:50:00,15.73,15.74,15.73,15.73,7800.0,15.73,15.74,15.73,15.73,7800.0
2012-02-01 14:55:00,15.74,15.77,15.73,15.75,73400.0,15.74,15.77,15.73,15.75,73400.0
2012-02-01 15:00:00,15.75,15.76,15.75,15.75,30800.0,15.75,15.76,15.75,15.75,30800.0
2012-02-01 15:05:00,15.75,15.77,15.75,15.77,10000.0,15.75,15.77,15.75,15.77,10000.0
2012-02-01 15:10:00,15.77,15.78,15.77,15.78,31900.0,15.77,15.78,15.77,15.78,31900.0
2012-02-01 15:15:00,15.78,15.8,15.77,15.8,24500.0,15.78,15.8,15.77,15.8,24500.0
2012-02-01 15:20:00,15.8,15.8,15.77,15.77,123100.0,15.8,15.8,15.77,15.77,123100.0
2012-02-01 15:25:00,15.78,15.78,15.76,15.77,81400.0,15.78,15.78,15.76,15.77,81400.0
2012-02-01 15:30:00,15.77,15.78,15.75,15.76,56600.0,15.77,15.78,15.75,15.76,56600.0
2012-02-01 15:35:00,15.77,15.78,15.76,15.77,36400.0,15.77,15.78,15.76,15.77,36400.0
2012-02-01 15:40:00,15.76,15.79,15.75,15.75,44800.0,15.76,15.79,15.75,15.75,44800.0
2012-02-01 15:45:00,15.75,15.75,15.74,15.75,64500.0,15.75,15.75,15.74,15.75,64500.0
2012-02-01 15:50:00,15.75,15.79,15.74,15.78,115500.0,15.75,15.79,15.74,15.78,115500.0
2012-02-01 15:55:00,15.77,15.78,15.71,15.76,171500.0,15.77,15.78,15.71,15.76,171500.0
2012-02-02 09:30:00,15.85,15.89,15.8,15.87,16800.0,15.85,15.89,15.8,15.87,16800.0
2012-02-02 09:35:00,15.87,15.89,15.77,15.88,15500.0,15.87,15.89,15.77,15.88,15500.0
2012-02-02 09:40:00,15.88,15.89,15.85,15.88,18500.0,15.88,15.89,15.85,15.88,18500.0
2012-02-02 09:45:00,15.87,15.89,15.86,15.86,12400.0,15.87,15.89,15.86,15.86,12400.0
2012-02-02 09:50:00,15.87,15.89,15.83,15.85,48600.0,15.87,15.89,15.83,15.85,48600.0
2012-02-02 09:55:00,15.86,15.86,15.76,15.76,40900.0,15.86,15.86,15.76,15.76,40900.0
2012-02-02 10:00:00,15.77,15.79,15.69,15.7,75300.0,15.77,15.79,15.69,15.7,75300.0
2012-02-02 10:05:00,15.71,15.75,15.66,15.75,77100.0,15.71,15.75,15.66,15.75,77100.0
2012-02-02 10:10:00,15.75,15.76,15.71,15.74,34600.0,15.75,15.76,15.71,15.74,34600.0
2012-02-02 10:15:00,15.74,15.75,15.71,15.73,31300.0,15.74,15.75,15.71,15.73,31300.0
2012-02-02 10:20:00,15.72,15.75,15.72,15.73,43500.0,15.72,15.75,15.72,15.73,43500.0
2012-02-02 10:25:00,15.74,15.74,15.68,15.7,53300.0,15.74,15.74,15.68,15.7,53300.0
2012-02-02 10:30:00,15.7,15.75,15.7,15.75,29400.0,15.7,15.75,15.7,15.75,29400.0
2012-02-02 10:35:00,15.76,15.78,15.73,15.74,18500.0,15.76,15.78,15.73,15.74,18500.0
2012-02-02 10:40:00,15.74,15.8,15.74,15.77,30400.0,15.74,15.8,15.74,15.77,30400.0
2012-02-02 10:45:00,15.77,15.82,15.77,15.79,25900.0,15.77,15.82,15.77,15.79,25900.0
2012-02-02 10:50:00,15.79,15.8,15.79,15.79,3900.0,15.79,15.8,15.79,15.79,3900.0
2012-02-02 10:55:00,15.8,15.82,15.78,15.8,38800.0,15.8,15.82,15.78,15.8,38800.0
2012-02-02 11:00:00,15.81,15.84,15.79,15.82,19300.0,15.81,15.84,15.79,15.82,19300.0
2012-02-02 11:05:00,15.82,15.87,15.82,15.87,17500.0,15.82,15.87,15.82,15.87,17500.0
2012-02-02 11:10:00,15.87,15.88,15.83,15.85,14700.0,15.87,15.88,15.83,15.85,14700.0
2012-02-02 11:15:00,15.84,15.84,15.82,15.84,16000.0,15.84,15.84,15.82,15.84,16000.0
2012-02-02 11:20:00,15.84,15.88,15.84,15.87,8300.0,15.84,15.88,15.84,15.87,8300.0
2012-02-02 11:25:00,15.87,15.88,15.86,15.86,12500.0,15.87,15.88,15.86,15.86,12500.0
2012-02-02 11:30:00,15.86,15.88,15.86,15.87,12300.0,15.86,15.88,15.86,15.87,12300.0
2012-02-02 11:35:00,15.87,15.87,15.76,15.76,27300.0,15.87,15.87,15.76,15.76,27300.0
2012-02-02 11:40:00,15.75,15.83,15.75,15.76,193000.0,15.75,15.83,15.75,15.76,193000.0
2012-02-02 11:45:00,15.76,15.76,15.71,15.75,69200.0,15.76,15.76,15.71,15.75,69200.0
2012-02-02 11:50:00,15.75,15.75,15.72,15.73,14200.0,15.75,15.75,15.72,15.73,14200.0
2012-02-02 11:55:00,15.74,15.79,15.73,15.78,28800.0,15.74,15.79,15.73,15.78,28800.0
2012-02-02 12:00:00,15.79,15.82,15.78,15.81,18000.0,15.79,15.82,15.78,15.81,18000.0
2012-02-02 12:05:00,15.8,15.84,15.79,15.83,13200.0,15.8,15.84,15.79,15.83,13200.0
2012-02-02 12:10:00,15.83,15.83,15.76,15.77,20000.0,15.83,15.83,15.76,15.77,20000.0
2012-02-02 12:15:00,15.76,15.78,15.71,15.76,42400.0,15.76,15.78,15.71,15.76,42400.0
2012-02-02 12:20:00,15.76,15.83,15.76,15.81,17600.0,15.76,15.83,15.76,15.81,17600.0
2012-02-02 12:25:00,15.81,15.85,15.77,15.77,28200.0,15.81,15.85,15.77,15.77,28200.0
2012-02-02 12:30:00,15.78,15.78,15.76,15.77,13100.0,15.78,15.78,15.76,15.77,13100.0
2012-02-02 12:35:00,15.77,15.77,15.68,15.73,34700.0,15.77,15.77,15.68,15.73,34700.0
2012-02-02 12:40:00,15.73,15.74,15.72,15.74,2000.0,15.73,15.74,15.72,15.74,2000.0
2012-02-02 12:45:00,15.74,15.77,15.73,15.74,5000.0,15.74,15.77,15.73,15.74,5000.0
2012-02-02 12:50:00,15.75,15.78,15.75,15.78,5200.0,15.75,15.78,15.75,15.78,5200.0
2012-02-02 12:55:00,15.78,15.81,15.78,15.78,20500.0,15.78,15.81,15.78,15.78,20500.0
2012-02-02 13:00:00,15.78,15.78,15.76,15.77,7700.0,15.78,15.78,15.76,15.77,7700.0
2012-02-02 13:05:00,15.77,15.81,15.76,15.81,24700.0,15.77,15.81,15.76,15.81,24700.0
2012-02-02 13:10:00,15.81,15.86,15.81,15.82,23300.0,15.81,15.86,15.81,15.82,23300.0
2012-02-02 13:15:00,15.82,15.86,15.82,15.85,10000.0,15.82,15.86,15.82,15.85,10000.0
2012-02-02 13:20:00,15.85,15.85,15.8,15.82,11400.0,15.85,15.85,15.8,15.82,11400.0
2012-02-02 13:25:00,15.82,15.82,15.79,15.81,12800.0,15.82,15.82,15.79,15.81,12800.0
2012-02-02 13:30:00,15.81,15.81,15.77,15.79,21100.0,15.81,15.81,15.77,15.79,21100.0
2012-02-02 13:35:00,15.79,15.79,15.75,15.76,15500.0,15.79,15.79,15.75,15.76,15500.0
2012-02-02 13:40:00,15.77,15.8,15.77,15.8,21800.0,15.77,15.8,15.77,15.8,21800.0
2012-02-02 13:45:00,15.8,15.85,15.8,15.82,38400.0,15.8,15.85,15.8,15.82,38400.0
2012-02-02 13:50:00,15.82,15.84,15.82,15.83,16200.0,15.82,15.84,15.82,15.83,16200.0
2012-02-02 13:55:00,15.84,15.84,15.77,15.78,120400.0,15.84,15.84,15.77,15.78,120400.0
2012-02-02 14:00:00,15.78,15.79,15.76,15.78,36000.0,15.78,15.79,15.76,15.78,36000.0
2012-02-02 14:05:00,15.79,15.81,15.79,15.8,35100.0,15.79,15.81,15.79,15.8,35100.0
2012-02-02 14:10:00,15.8,15.83,15.79,15.82,29900.0,15.8,15.83,15.79,15.82,29900.0
2012-02-02 14:15:00,15.82,15.83,15.78,15.79,41400.0,15.82,15.83,15.78,15.79,41400.0
2012-02-02 14:20:00,15.79,15.81,15.78,15.81,24700.0,15.79,15.81,15.78,15.81,24700.0
2012-02-02 14:25:00,15.81,15.81,15.79,15.8,15100.0,15.81,15.81,15.79,15.8,15100.0
2012-02-02 14:30:00,15.8,15.82,15.79,15.8,27000.0,15.8,15.82,15.79,15.8,27000.0
2012-02-02 14:35:00,15.79,15.8,15.76,15.76,10700.0,15.79,15.8,15.76,15.76,10700.0
2012-02-02 14:40:00,15.77,15.77,15.75,15.76,27200.0,15.77,15.77,15.75,15.76,27200.0
2012-02-02 14:45:00,15.76,15.79,15.74,15.78,76300.0,15.76,15.79,15.74,15.78,76300.0
2012-02-02 14:50:00,15.78,15.8,15.75,15.76,21500.0,15.78,15.8,15.75,15.76,21500.0
2012-02-02 14:55:00,15.77,15.77,15.76,15.76,10600.0,15.77,15.77,15.76,15.76,10600.0
2012-02-02 15:00:00,15.76,15.77,15.74,15.75,13600.0,15.76,15.77,15.74,15.75,13600.0
2012-02-02 15:05:00,15.74,15.76,15.71,15.73,40000.0,15.74,15.76,15.71,15.73,40000.0
2012-02-02 15:10:00,15.73,15.75,15.72,15.75,29100.0,15.73,15.75,15.72,15.75,29100.0
2012-02-02 15:15:00,15.75,15.75,15.71,15.73,42100.0,15.75,15.75,15.71,15.73,42100.0
2012-02-02 15:20:00,15.72,15.72,15.68,15.69,38500.0,15.72,15.72,15.68,15.69,38500.0
2012-02-02 15:25:00,15.7,15.71,15.66,15.67,80100.0,15.7,15.71,15.66,15.67,80100.0
2012-02-02 15:30:00,15.68,15.69,15.67,15.69,27400.0,15.68,15.69,15.67,15.69,27400.0
2012-02-02 15:35:00,15.69,15.71,15.68,15.7,74600.0,15.69,15.71,15.68,15.7,74600.0
2012-02-02 15:40:00,15.7,15.74,15.69,15.72,84800.0,15.7,15.74,15.69,15.72,84800.0
2012-02-02 15:45:00,15.73,15.73,15.7,15.71,43200.0,15.73,15.73,15.7,15.71,43200.0
2012-02-02 15:50:00,15.7,15.71,15.64,15.65,106700.0,15.7,15.71,15.64,15.65,106700.0
2012-02-02 15:55:00,15.66,15.72,15.64,15.71,217200.0,15.66,15.72,15.64,15.71,217200.0
2012-02-03 09:30:00,16.49,16.99,16.46,16.57,273300.0,16.49,16.99,16.46,16.57,273300.0
2012-02-03 09:35:00,16.61,16.72,16.31,16.66,167100.0,16.61,16.72,16.31,16.66,167100.0
2012-02-03 09:40:00,16.67,16.67,16.5,16.58,137900.0,16.67,16.67,16.5,16.58,137900.0
2012-02-03 09:45:00,16.59,16.67,16.58,16.66,144900.0,16.59,16.67,16.58,16.66,144900.0
2012-02-03 09:50:00,16.66,16.73,16.62,16.64,89100.0,16.66,16.73,16.62,16.64,89100.0
2012-02-03 09:55:00,16.65,16.68,16.53,16.62,78300.0,16.65,16.68,16.53,16.62,78300.0
2012-02-03 10:00:00,16.63,16.64,16.5,16.54,99100.0,16.63,16.64,16.5,16.54,99100.0
2012-02-03 10:05:00,16.53,16.55,16.5,16.55,70200.0,16.53,16.55,16.5,16.55,70200.0
2012-02-03 10:10:00,16.54,16.6,16.41,16.43,90300.0,16.54,16.6,16.41,16.43,90300.0
2012-02-03 10:15:00,16.43,16.49,16.41,16.43,42800.0,16.43,16.49,16.41,16.43,42800.0
2012-02-03 10:20:00,16.42,16.56,16.42,16.5,59100.0,16.42,16.56,16.42,16.5,59100.0
2012-02-03 10:25:00,16.5,16.59,16.5,16.53,46600.0,16.5,16.59,16.5,16.53,46600.0
2012-02-03 10:30:00,16.54,16.54,16.49,16.5,101900.0,16.54,16.54,16.49,16.5,101900.0
2012-02-03 10:35:00,16.51,16.55,16.5,16.52,48200.0,16.51,16.55,16.5,16.52,48200.0
2012-02-03 10:40:00,16.51,16.6,16.49,16.59,62500.0,16.51,16.6,16.49,16.59,62500.0
2012-02-03 10:45:00,16.59,16.59,16.45,16.45,41500.0,16.59,16.59,16.45,16.45,41500.0
2012-02-03 10:50:00,16.45,16.49,16.4,16.49,60800.0,16.45,16.49,16.4,16.49,60800.0
2012-02-03 10:55:00,16.49,16.55,16.42,16.44,34200.0,16.49,16.55,16.42,16.44,34200.0
2012-02-03 11:00:00,16.44,16.45,16.31,16.32,74300.0,16.44,16.45,16.31,16.32,74300.0
2012-02-03 11:05:00,16.31,16.34,16.27,16.33,72800.0,16.31,16.34,16.27,16.33,72800.0
2012-02-03 11:10:00,16.33,16.43,16.33,16.42,58600.0,16.33,16.43,16.33,16.42,58600.0
2012-02-03 11:15:00,16.42,16.46,16.41,16.41,51200.0,16.42,16.46,16.41,16.41,51200.0
2012-02-03 11:20:00,16.41,16.45,16.41,16.42,25000.0,16.41,16.45,16.41,16.42,25000.0
2012-02-03 11:25:00,16.43,16.43,16.4,16.4,39500.0,16.43,16.43,16.4,16.4,39500.0
2012-02-03 11:30:00,16.4,16.43,16.36,16.43,49700.0,16.4,16.43,16.36,16.43,49700.0
2012-02-03 11:35:00,16.42,16.43,16.38,16.38,28000.0,16.42,16.43,16.38,16.38,28000.0
2012-02-03 11:40:00,16.39,16.41,16.34,16.4,37900.0,16.39,16.41,16.34,16.4,37900.0
2012-02-03 11:45:00,16.4,16.41,16.38,16.39,33300.0,16.4,16.41,16.38,16.39,33300.0
2012-02-03 11:50:00,16.38,16.43,16.38,16.41,61200.0,16.38,16.43,16.38,16.41,61200.0
2012-02-03 11:55:00,16.41,16.43,16.34,16.35,107700.0,16.41,16.43,16.34,16.35,107700.0
2012-02-03 12:00:00,16.35,16.38,16.35,16.38,39200.0,16.35,16.38,16.35,16.38,39200.0
2012-02-03 12:05:00,16.38,16.39,16.37,16.38,38200.0,16.38,16.39,16.37,16.38,38200.0
2012-02-03 12:10:00,16.38,16.38,16.32,16.33,31800.0,16.38,16.38,16.32,16.33,31800.0
2012-02-03 12:15:00,16.32,16.36,16.32,16.36,20000.0,16.32,16.36,16.32,16.36,20000.0
2012-02-03 12:20:00,16.36,16.38,16.36,16.38,30600.0,16.36,16.38,16.36,16.38,30600.0
2012-02-03 12:25:00,16.38,16.42,16.37,16.42,25100.0,16.38,16.42,16.37,16.42,25100.0
2012-02-03 12:30:00,16.43,16.45,16.42,16.43,86300.0,16.43,16.45,16.42,16.43,86300.0
2012-02-03 12:35:00,16.43,16.43,16.39,16.42,28300.0,16.43,16.43,16.39,16.42,28300.0
2012-02-03 12:40:00,16.42,16.43,16.42,16.43,19700.0,16.42,16.43,16.42,16.43,19700.0
2012-02-03 12:45:00,16.43,16.43,16.42,16.43,27600.0,16.43,16.43,16.42,16.43,27600.0
2012-02-03 12:50:00,16.43,16.43,16.42,16.43,14400.0,16.43,16.43,16.42,16.43,14400.0
2012-02-03 12:55:00,16.42,16.43,16.42,16.43,11300.0,16.42,16.43,16.42,16.43,11300.0
2012-02-03 13:00:00,16.43,16.43,16.36,16.37,31900.0,16.43,16.43,16.36,16.37,31900.0
2012-02-03 13:05:00,16.37,16.37,16.31,16.31,22100.0,16.37,16.37,16.31,16.31,22100.0
2012-02-03 13:10:00,16.32,16.32,16.24,16.27,46600.0,16.32,16.32,16.24,16.27,46600.0
2012-02-03 13:15:00,16.27,16.3,16.2,16.21,41100.0,16.27,16.3,16.2,16.21,41100.0
2012-02-03 13:20:00,16.21,16.26,16.2,16.26,27700.0,16.21,16.26,16.2,16.26,27700.0
2012-02-03 13:25:00,16.26,16.28,16.25,16.27,15300.0,16.26,16.28,16.25,16.27,15300.0
2012-02-03 13:30:00,16.28,16.28,16.27,16.28,6800.0,16.28,16.28,16.27,16.28,6800.0
2012-02-03 13:35:00,16.28,16.28,16.27,16.28,10500.0,16.28,16.28,16.27,16.28,10500.0
2012-02-03 13:40:00,16.28,16.32,16.27,16.31,43500.0,16.28,16.32,16.27,16.31,43500.0
2012-02-03 13:45:00,16.3,16.31,16.3,16.3,30200.0,16.3,16.31,16.3,16.3,30200.0
2012-02-03 13:50:00,16.31,16.32,16.3,16.31,53800.0,16.31,16.32,16.3,16.31,53800.0
2012-02-03 13:55:00,16.31,16.31,16.3,16.31,25000.0,16.31,16.31,16.3,16.31,25000.0
2012-02-03 14:00:00,16.31,16.31,16.3,16.3,18200.0,16.31,16.31,16.3,16.3,18200.0
2012-02-03 14:05:00,16.3,16.31,16.3,16.3,14400.0,16.3,16.31,16.3,16.3,14400.0
2012-02-03 14:10:00,16.3,16.31,16.3,16.31,15300.0,16.3,16.31,16.3,16.31,15300.0
2012-02-03 14:15:00,16.3,16.31,16.3,16.31,21300.0,16.3,16.31,16.3,16.31,21300.0
2012-02-03 14:20:00,16.31,16.31,16.3,16.31,20200.0,16.31,16.31,16.3,16.31,20200.0
2012-02-03 14:25:00,16.3,16.31,16.26,16.26,64300.0,16.3,16.31,16.26,16.26,64300.0
2012-02-03 14:30:00,16.27,16.27,16.24,16.24,32600.0,16.27,16.27,16.24,16.24,32600.0
2012-02-03 14:35:00,16.25,16.27,16.24,16.26,57000.0,16.25,16.27,16.24,16.26,57000.0
2012-02-03 14:40:00,16.26,16.26,16.25,16.26,32000.0,16.26,16.26,16.25,16.26,32000.0
2012-02-03 14:45:00,16.26,16.26,16.25,16.26,13200.0,16.26,16.26,16.25,16.26,13200.0
2012-02-03 14:50:00,16.26,16.29,16.25,16.28,40900.0,16.26,16.29,16.25,16.28,40900.0
2012-02-03 14:55:00,16.28,16.3,16.27,16.3,27400.0,16.28,16.3,16.27,16.3,27400.0
2012-02-03 15:00:00,16.3,16.3,16.29,16.3,23500.0,16.3,16.3,16.29,16.3,23500.0
2012-02-03 15:05:00,16.3,16.3,16.29,16.3,27400.0,16.3,16.3,16.29,16.3,27400.0
2012-02-03 15:10:00,16.3,16.3,16.23,16.25,116900.0,16.3,16.3,16.23,16.25,116900.0
2012-02-03 15:15:00,16.24,16.25,16.16,16.17,88700.0,16.24,16.25,16.16,16.17,88700.0
2012-02-03 15:20:00,16.17,16.2,16.16,16.19,54300.0,16.17,16.2,16.16,16.19,54300.0
2012-02-03 15:25:00,16.19,16.21,16.18,16.2,95800.0,16.19,16.21,16.18,16.2,95800.0
2012-02-03 15:30:00,16.2,16.2,16.19,16.2,35800.0,16.2,16.2,16.19,16.2,35800.0
2012-02-03 15:35:00,16.2,16.23,16.19,16.22,85300.0,16.2,16.23,16.19,16.22,85300.0
2012-02-03 15:40:00,16.21,16.22,16.19,16.19,53800.0,16.21,16.22,16.19,16.19,53800.0
2012-02-03 15:45:00,16.19,16.21,16.19,16.21,72500.0,16.19,16.21,16.19,16.21,72500.0
2012-02-03 15:50:00,16.21,16.21,16.2,16.2,84500.0,16.21,16.21,16.2,16.2,84500.0
2012-02-03 15:55:00,16.2,16.22,16.2,16.21,211200.0,16.2,16.22,16.2,16.21,211200.0
2012-02-06 09:30:00,16.19,16.34,16.01,16.21,25000.0,16.19,16.34,16.01,16.21,25000.0
2012-02-06 09:35:00,16.22,16.24,16.08,16.22,30000.0,16.22,16.24,16.08,16.22,30000.0
2012-02-06 09:40:00,16.21,16.22,16.1,16.15,25600.0,16.21,16.22,16.1,16.15,25600.0
2012-02-06 09:45:00,16.15,16.17,16.13,16.16,15200.0,16.15,16.17,16.13,16.16,15200.0
2012-02-06 09:50:00,16.17,16.2,16.13,16.14,23500.0,16.17,16.2,16.13,16.14,23500.0
2012-02-06 09:55:00,16.14,16.14,16.11,16.12,14400.0,16.14,16.14,16.11,16.12,14400.0
2012-02-06 10:00:00,16.12,16.12,16.1,16.11,14700.0,16.12,16.12,16.1,16.11,14700.0
2012-02-06 10:05:00,16.12,16.14,16.1,16.1,18400.0,16.12,16.14,16.1,16.1,18400.0
2012-02-06 10:10:00,16.1,16.12,16.09,16.1,19200.0,16.1,16.12,16.09,16.1,19200.0
2012-02-06 10:15:00,16.11,16.14,16.09,16.1,18400.0,16.11,16.14,16.09,16.1,18400.0
2012-02-06 10:20:00,16.11,16.21,16.1,16.17,23900.0,16.11,16.21,16.1,16.17,23900.0
2012-02-06 10:25:00,16.16,16.24,16.15,16.23,34900.0,16.16,16.24,16.15,16.23,34900.0
2012-02-06 10:30:00,16.23,16.23,16.2,16.2,17000.0,16.23,16.23,16.2,16.2,17000.0
2012-02-06 10:35:00,16.21,16.22,16.18,16.2,9000.0,16.21,16.22,16.18,16.2,9000.0
2012-02-06 10:40:00,16.19,16.2,16.18,16.19,9400.0,16.19,16.2,16.18,16.19,9400.0
2012-02-06 10:45:00,16.2,16.24,16.2,16.21,21500.0,16.2,16.24,16.2,16.21,21500.0
2012-02-06 10:50:00,16.2,16.26,16.2,16.23,13200.0,16.2,16.26,16.2,16.23,13200.0
2012-02-06 10:55:00,16.23,16.24,16.23,16.24,4300.0,16.23,16.24,16.23,16.24,4300.0
2012-02-06 11:00:00,16.25,16.28,16.23,16.23,15900.0,16.25,16.28,16.23,16.23,15900.0
2012-02-06 11:05:00,16.24,16.28,16.24,16.26,12000.0,16.24,16.28,16.24,16.26,12000.0
2012-02-06 11:10:00,16.26,16.29,16.2,16.21,21500.0,16.26,16.29,16.2,16.21,21500.0
2012-02-06 11:15:00,16.21,16.24,16.21,16.24,4100.0,16.21,16.24,16.21,16.24,4100.0
2012-02-06 11:20:00,16.25,16.25,16.22,16.22,9300.0,16.25,16.25,16.22,16.22,9300.0
2012-02-06 11:25:00,16.23,16.28,16.23,16.28,10200.0,16.23,16.28,16.23,16.28,10200.0
2012-02-06 11:30:00,16.28,16.35,16.28,16.35,41700.0,16.28,16.35,16.28,16.35,41700.0
2012-02-06 11:35:00,16.35,16.35,16.29,16.3,7600.0,16.35,16.35,16.29,16.3,7600.0
2012-02-06 11:40:00,16.3,16.3,16.26,16.28,12800.0,16.3,16.3,16.26,16.28,12800.0
2012-02-06 11:45:00,16.28,16.31,16.28,16.3,9800.0,16.28,16.31,16.28,16.3,9800.0
2012-02-06 11:50:00,16.29,16.29,16.27,16.28,2800.0,16.29,16.29,16.27,16.28,2800.0
2012-02-06 11:55:00,16.28,16.29,16.25,16.28,8400.0,16.28,16.29,16.25,16.28,8400.0
2012-02-06 12:00:00,16.28,16.28,16.23,16.25,6700.0,16.28,16.28,16.23,16.25,6700.0
2012-02-06 12:05:00,16.26,16.26,16.23,16.24,4400.0,16.26,16.26,16.23,16.24,4400.0
2012-02-06 12:10:00,16.23,16.23,16.22,16.22,3200.0,16.23,16.23,16.22,16.22,3200.0
2012-02-06 12:15:00,16.22,16.24,16.22,16.23,8800.0,16.22,16.24,16.22,16.23,8800.0
2012-02-06 12:20:00,16.22,16.22,16.2,16.22,4300.0,16.22,16.22,16.2,16.22,4300.0
2012-02-06 12:25:00,16.21,16.21,16.2,16.21,9400.0,16.21,16.21,16.2,16.21,9400.0
2012-02-06 12:30:00,16.21,16.28,16.21,16.26,14700.0,16.21,16.28,16.21,16.26,14700.0
2012-02-06 12:35:00,16.26,16.27,16.24,16.25,25700.0,16.26,16.27,16.24,16.25,25700.0
2012-02-06 12:40:00,16.25,16.27,16.24,16.27,10300.0,16.25,16.27,16.24,16.27,10300.0
2012-02-06 12:45:00,16.28,16.29,16.28,16.28,4100.0,16.28,16.29,16.28,16.28,4100.0
2012-02-06 12:50:00,16.28,16.29,16.26,16.26,9000.0,16.28,16.29,16.26,16.26,9000.0
2012-02-06 12:55:00,16.25,16.25,16.24,16.24,3200.0,16.25,16.25,16.24,16.24,3200.0
2012-02-06 13:00:00,16.23,16.26,16.21,16.23,27000.0,16.23,16.26,16.21,16.23,27000.0
2012-02-06 13:05:00,16.23,16.23,16.22,16.22,5300.0,16.23,16.23,16.22,16.22,5300.0
2012-02-06 13:10:00,16.23,16.24,16.21,16.23,10200.0,16.23,16.24,16.21,16.23,10200.0
2012-02-06 13:15:00,16.23,16.23,16.22,16.23,2000.0,16.23,16.23,16.22,16.23,2000.0
2012-02-06 13:20:00,16.22,16.23,16.22,16.23,6200.0,16.22,16.23,16.22,16.23,6200.0
2012-02-06 13:25:00,16.22,16.23,16.2,16.2,7600.0,16.22,16.23,16.2,16.2,7600.0
2012-02-06 13:30:00,16.2,16.26,16.2,16.26,10400.0,16.2,16.26,16.2,16.26,10400.0
2012-02-06 13:35:00,16.25,16.27,16.22,16.22,6800.0,16.25,16.27,16.22,16.22,6800.0
2012-02-06 13:40:00,16.22,16.22,16.21,16.21,6300.0,16.22,16.22,16.21,16.21,6300.0
2012-02-06 13:45:00,16.21,16.22,16.19,16.2,5000.0,16.21,16.22,16.19,16.2,5000.0
2012-02-06 13:50:00,16.2,16.23,16.19,16.23,12800.0,16.2,16.23,16.19,16.23,12800.0
2012-02-06 13:55:00,16.24,16.24,16.23,16.23,3000.0,16.24,16.24,16.23,16.23,3000.0
2012-02-06 14:00:00,16.23,16.23,16.2,16.2,6000.0,16.23,16.23,16.2,16.2,6000.0
2012-02-06 14:05:00,16.2,16.21,16.2,16.21,4600.0,16.2,16.21,16.2,16.21,4600.0
2012-02-06 14:10:00,16.21,16.22,16.2,16.2,12200.0,16.21,16.22,16.2,16.2,12200.0
2012-02-06 14:15:00,16.2,16.23,16.2,16.23,24700.0,16.2,16.23,16.2,16.23,24700.0
2012-02-06 14:20:00,16.24,16.26,16.23,16.26,21800.0,16.24,16.26,16.23,16.26,21800.0
2012-02-06 14:25:00,16.25,16.26,16.25,16.25,3700.0,16.25,16.26,16.25,16.25,3700.0
2012-02-06 14:30:00,16.25,16.26,16.25,16.25,2900.0,16.25,16.26,16.25,16.25,2900.0
2012-02-06 14:35:00,16.25,16.27,16.24,16.27,18600.0,16.25,16.27,16.24,16.27,18600.0
2012-02-06 14:40:00,16.27,16.27,16.22,16.23,37500.0,16.27,16.27,16.22,16.23,37500.0
2012-02-06 14:45:00,16.24,16.24,16.22,16.23,26700.0,16.24,16.24,16.22,16.23,26700.0
2012-02-06 14:50:00,16.24,16.24,16.22,16.22,10700.0,16.24,16.24,16.22,16.22,10700.0
2012-02-06 14:55:00,16.23,16.25,16.23,16.23,31600.0,16.23,16.25,16.23,16.23,31600.0
2012-02-06 15:00:00,16.23,16.26,16.23,16.25,26700.0,16.23,16.26,16.23,16.25,26700.0
2012-02-06 15:05:00,16.25,16.28,16.25,16.27,17200.0,16.25,16.28,16.25,16.27,17200.0
2012-02-06 15:10:00,16.28,16.28,16.25,16.25,20700.0,16.28,16.28,16.25,16.25,20700.0
2012-02-06 15:15:00,16.25,16.27,16.25,16.26,20600.0,16.25,16.27,16.25,16.26,20600.0
2012-02-06 15:20:00,16.26,16.31,16.26,16.28,35700.0,16.26,16.31,16.26,16.28,35700.0
2012-02-06 15:25:00,16.27,16.28,16.25,16.25,14000.0,16.27,16.28,16.25,16.25,14000.0
2012-02-06 15:30:00,16.25,16.26,16.25,16.26,15100.0,16.25,16.26,16.25,16.26,15100.0
2012-02-06 15:35:00,16.26,16.3,16.25,16.3,26600.0,16.26,16.3,16.25,16.3,26600.0
2012-02-06 15:40:00,16.3,16.31,16.29,16.3,17100.0,16.3,16.31,16.29,16.3,17100.0
2012-02-06 15:45:00,16.3,16.3,16.28,16.29,38800.0,16.3,16.3,16.28,16.29,38800.0
2012-02-06 15:50:00,16.28,16.29,16.25,16.25,52100.0,16.28,16.29,16.25,16.25,52100.0
2012-02-06 15:55:00,16.26,16.28,16.25,16.28,88800.0,16.26,16.28,16.25,16.28,88800.0
2012-02-07 09:30:00,16.18,16.27,16.18,16.19,13600.0,16.18,16.27,16.18,16.19,13600.0
2012-02-07 09:35:00,16.2,16.21,16.11,16.12,12900.0,16.2,16.21,16.11,16.12,12900.0
2012-02-07 09:40:00,16.11,16.16,16.11,16.13,7800.0,16.11,16.16,16.11,16.13,7800.0
2012-02-07 09:45:00,16.13,16.17,16.13,16.15,26600.0,16.13,16.17,16.13,16.15,26600.0
2012-02-07 09:50:00,16.15,16.16,16.13,16.16,17000.0,16.15,16.16,16.13,16.16,17000.0
2012-02-07 09:55:00,16.15,16.21,16.15,16.21,24800.0,16.15,16.21,16.15,16.21,24800.0
2012-02-07 10:00:00,16.2,16.24,16.19,16.19,36900.0,16.2,16.24,16.19,16.19,36900.0
2012-02-07 10:05:00,16.19,16.23,16.19,16.21,33900.0,16.19,16.23,16.19,16.21,33900.0
2012-02-07 10:10:00,16.21,16.23,16.19,16.2,37900.0,16.21,16.23,16.19,16.2,37900.0
2012-02-07 10:15:00,16.2,16.2,16.18,16.19,25000.0,16.2,16.2,16.18,16.19,25000.0
2012-02-07 10:20:00,16.19,16.2,16.17,16.2,22200.0,16.19,16.2,16.17,16.2,22200.0
2012-02-07 10:25:00,16.2,16.2,16.18,16.2,20800.0,16.2,16.2,16.18,16.2,20800.0
2012-02-07 10:30:00,16.2,16.26,16.2,16.25,26400.0,16.2,16.26,16.2,16.25,26400.0
2012-02-07 10:35:00,16.24,16.27,16.24,16.25,28000.0,16.24,16.27,16.24,16.25,28000.0
2012-02-07 10:40:00,16.26,16.31,16.25,16.26,18600.0,16.26,16.31,16.25,16.26,18600.0
2012-02-07 10:45:00,16.27,16.28,16.26,16.27,17000.0,16.27,16.28,16.26,16.27,17000.0
2012-02-07 10:50:00,16.27,16.37,16.27,16.32,60400.0,16.27,16.37,16.27,16.32,60400.0
2012-02-07 10:55:00,16.32,16.35,16.3,16.34,18200.0,16.32,16.35,16.3,16.34,18200.0
2012-02-07 11:00:00,16.33,16.34,16.31,16.33,17900.0,16.33,16.34,16.31,16.33,17900.0
2012-02-07 11:05:00,16.33,16.34,16.29,16.3,18600.0,16.33,16.34,16.29,16.3,18600.0
2012-02-07 11:10:00,16.31,16.31,16.29,16.29,23300.0,16.31,16.31,16.29,16.29,23300.0
2012-02-07 11:15:00,16.27,16.27,16.25,16.27,9800.0,16.27,16.27,16.25,16.27,9800.0
2012-02-07 11:20:00,16.26,16.27,16.24,16.25,13200.0,16.26,16.27,16.24,16.25,13200.0
2012-02-07 11:25:00,16.24,16.31,16.23,16.3,20000.0,16.24,16.31,16.23,16.3,20000.0
2012-02-07 11:30:00,16.29,16.3,16.24,16.26,24600.0,16.29,16.3,16.24,16.26,24600.0
2012-02-07 11:35:00,16.25,16.26,16.22,16.23,24400.0,16.25,16.26,16.22,16.23,24400.0
2012-02-07 11:40:00,16.23,16.23,16.22,16.22,13800.0,16.23,16.23,16.22,16.22,13800.0
2012-02-07 11:45:00,16.22,16.22,16.19,16.2,28100.0,16.22,16.22,16.19,16.2,28100.0
2012-02-07 11:50:00,16.2,16.2,16.18,16.2,21100.0,16.2,16.2,16.18,16.2,21100.0
2012-02-07 11:55:00,16.2,16.21,16.18,16.18,18700.0,16.2,16.21,16.18,16.18,18700.0
2012-02-07 12:00:00,16.19,16.2,16.17,16.19,12000.0,16.19,16.2,16.17,16.19,12000.0
2012-02-07 12:05:00,16.19,16.19,16.16,16.17,8000.0,16.19,16.19,16.16,16.17,8000.0
2012-02-07 12:10:00,16.17,16.18,16.16,16.16,8100.0,16.17,16.18,16.16,16.16,8100.0
2012-02-07 12:15:00,16.16,16.18,16.16,16.17,5600.0,16.16,16.18,16.16,16.17,5600.0
2012-02-07 12:20:00,16.17,16.17,16.16,16.16,4100.0,16.17,16.17,16.16,16.16,4100.0
2012-02-07 12:25:00,16.16,16.18,16.15,16.15,33800.0,16.16,16.18,16.15,16.15,33800.0
2012-02-07 12:30:00,16.16,16.17,16.15,16.15,9900.0,16.16,16.17,16.15,16.15,9900.0
2012-02-07 12:35:00,16.15,16.19,16.15,16.17,16200.0,16.15,16.19,16.15,16.17,16200.0
2012-02-07 12:40:00,16.17,16.18,16.15,16.15,4300.0,16.17,16.18,16.15,16.15,4300.0
2012-02-07 12:45:00,16.15,16.15,16.12,16.13,6700.0,16.15,16.15,16.12,16.13,6700.0
2012-02-07 12:50:00,16.14,16.18,16.13,16.14,13400.0,16.14,16.18,16.13,16.14,13400.0
2012-02-07 12:55:00,16.14,16.15,16.13,16.14,6000.0,16.14,16.15,16.13,16.14,6000.0
2012-02-07 13:00:00,16.14,16.14,16.13,16.14,7700.0,16.14,16.14,16.13,16.14,7700.0
2012-02-07 13:05:00,16.14,16.16,16.12,16.14,13700.0,16.14,16.16,16.12,16.14,13700.0
2012-02-07 13:10:00,16.14,16.15,16.12,16.13,16500.0,16.14,16.15,16.12,16.13,16500.0
2012-02-07 13:15:00,16.13,16.14,16.12,16.14,17800.0,16.13,16.14,16.12,16.14,17800.0
2012-02-07 13:20:00,16.14,16.14,16.12,16.13,20000.0,16.14,16.14,16.12,16.13,20000.0
2012-02-07 13:25:00,16.13,16.14,16.13,16.13,15600.0,16.13,16.14,16.13,16.13,15600.0
2012-02-07 13:30:00,16.13,16.14,16.13,16.13,9700.0,16.13,16.14,16.13,16.13,9700.0
2012-02-07 13:35:00,16.13,16.14,16.13,16.14,6400.0,16.13,16.14,16.13,16.14,6400.0
2012-02-07 13:40:00,16.14,16.14,16.13,16.13,8800.0,16.14,16.14,16.13,16.13,8800.0
2012-02-07 13:45:00,16.13,16.16,16.12,16.16,15700.0,16.13,16.16,16.12,16.16,15700.0
2012-02-07 13:50:00,16.16,16.19,16.16,16.17,12700.0,16.16,16.19,16.16,16.17,12700.0
2012-02-07 13:55:00,16.17,16.17,16.15,16.15,11300.0,16.17,16.17,16.15,16.15,11300.0
2012-02-07 14:00:00,16.16,16.16,16.14,16.14,8600.0,16.16,16.16,16.14,16.14,8600.0
2012-02-07 14:05:00,16.14,16.15,16.11,16.14,17800.0,16.14,16.15,16.11,16.14,17800.0
2012-02-07 14:10:00,16.15,16.15,16.13,16.14,11700.0,16.15,16.15,16.13,16.14,11700.0
2012-02-07 14:15:00,16.14,16.14,16.11,16.11,13400.0,16.14,16.14,16.11,16.11,13400.0
2012-02-07 14:20:00,16.12,16.13,16.1,16.11,15200.0,16.12,16.13,16.1,16.11,15200.0
2012-02-07 14:25:00,16.1,16.12,16.1,16.12,11400.0,16.1,16.12,16.1,16.12,11400.0
2012-02-07 14:30:00,16.12,16.13,16.1,16.12,17000.0,16.12,16.13,16.1,16.12,17000.0
2012-02-07 14:35:00,16.12,16.16,16.12,16.16,7600.0,16.12,16.16,16.12,16.16,7600.0
2012-02-07 14:40:00,16.16,16.16,16.15,16.16,5200.0,16.16,16.16,16.15,16.16,5200.0
2012-02-07 14:45:00,16.16,16.16,16.12,16.12,25000.0,16.16,16.16,16.12,16.12,25000.0
2012-02-07 14:50:00,16.12,16.13,16.11,16.11,13700.0,16.12,16.13,16.11,16.11,13700.0
2012-02-07 14:55:00,16.11,16.12,16.08,16.11,32800.0,16.11,16.12,16.08,16.11,32800.0
2012-02-07 15:00:00,16.12,16.14,16.11,16.12,16400.0,16.12,16.14,16.11,16.12,16400.0
2012-02-07 15:05:00,16.12,16.12,16.1,16.1,16000.0,16.12,16.12,16.1,16.1,16000.0
2012-02-07 15:10:00,16.1,16.11,16.09,16.09,23800.0,16.1,16.11,16.09,16.09,23800.0
2012-02-07 15:15:00,16.1,16.11,16.09,16.1,26000.0,16.1,16.11,16.09,16.1,26000.0
2012-02-07 15:20:00,16.1,16.11,16.08,16.1,40000.0,16.1,16.11,16.08,16.1,40000.0
2012-02-07 15:25:00,16.1,16.12,16.06,16.12,62600.0,16.1,16.12,16.06,16.12,62600.0
2012-02-07 15:30:00,16.11,16.12,16.08,16.09,40900.0,16.11,16.12,16.08,16.09,40900.0
2012-02-07 15:35:00,16.1,16.1,16.07,16.09,43600.0,16.1,16.1,16.07,16.09,43600.0
2012-02-07 15:40:00,16.1,16.1,16.06,16.06,43300.0,16.1,16.1,16.06,16.06,43300.0
2012-02-07 15:45:00,16.07,16.07,16.0,16.02,126300.0,16.07,16.07,16.0,16.02,126300.0
2012-02-07 15:50:00,16.01,16.05,16.01,16.03,68000.0,16.01,16.05,16.01,16.03,68000.0
2012-02-07 15:55:00,16.03,16.04,16.0,16.03,160800.0,16.03,16.04,16.0,16.03,160800.0
2012-02-08 09:30:00,16.03,16.1,15.93,16.08,29600.0,16.03,16.1,15.93,16.08,29600.0
2012-02-08 09:35:00,16.08,16.11,15.97,15.97,77300.0,16.08,16.11,15.97,15.97,77300.0
2012-02-08 09:40:00,15.97,16.08,15.94,16.01,28100.0,15.97,16.08,15.94,16.01,28100.0
2012-02-08 09:45:00,16.0,16.03,15.98,16.0,19600.0,16.0,16.03,15.98,16.0,19600.0
2012-02-08 09:50:00,16.0,16.01,15.97,15.98,24500.0,16.0,16.01,15.97,15.98,24500.0
2012-02-08 09:55:00,15.98,15.99,15.96,15.97,8600.0,15.98,15.99,15.96,15.97,8600.0
2012-02-08 10:00:00,15.98,16.0,15.98,15.99,8400.0,15.98,16.0,15.98,15.99,8400.0
2012-02-08 10:05:00,15.99,15.99,15.93,15.93,33400.0,15.99,15.99,15.93,15.93,33400.0
2012-02-08 10:10:00,15.92,15.94,15.89,15.9,32900.0,15.92,15.94,15.89,15.9,32900.0
2012-02-08 10:15:00,15.91,15.95,15.89,15.93,61000.0,15.91,15.95,15.89,15.93,61000.0
2012-02-08 10:20:00,15.93,15.97,15.92,15.95,34600.0,15.93,15.97,15.92,15.95,34600.0
2012-02-08 10:25:00,15.95,15.98,15.93,15.98,52200.0,15.95,15.98,15.93,15.98,52200.0
2012-02-08 10:30:00,15.98,16.02,15.9,15.9,76400.0,15.98,16.02,15.9,15.9,76400.0
2012-02-08 10:35:00,15.91,15.95,15.89,15.89,43000.0,15.91,15.95,15.89,15.89,43000.0
2012-02-08 10:40:00,15.9,15.9,15.88,15.89,25400.0,15.9,15.9,15.88,15.89,25400.0
2012-02-08 10:45:00,15.89,15.89,15.87,15.89,24200.0,15.89,15.89,15.87,15.89,24200.0
2012-02-08 10:50:00,15.89,15.93,15.89,15.91,24400.0,15.89,15.93,15.89,15.91,24400.0
2012-02-08 10:55:00,15.92,15.95,15.92,15.93,19200.0,15.92,15.95,15.92,15.93,19200.0
2012-02-08 11:00:00,15.94,15.96,15.87,15.87,24400.0,15.94,15.96,15.87,15.87,24400.0
2012-02-08 11:05:00,15.87,15.89,15.84,15.84,17900.0,15.87,15.89,15.84,15.84,17900.0
2012-02-08 11:10:00,15.84,15.86,15.82,15.82,19400.0,15.84,15.86,15.82,15.82,19400.0
2012-02-08 11:15:00,15.82,15.83,15.82,15.82,5500.0,15.82,15.83,15.82,15.82,5500.0
2012-02-08 11:20:00,15.82,15.83,15.81,15.81,16000.0,15.82,15.83,15.81,15.81,16000.0
2012-02-08 11:25:00,15.81,15.86,15.81,15.86,25900.0,15.81,15.86,15.81,15.86,25900.0
2012-02-08 11:30:00,15.86,15.89,15.84,15.84,45900.0,15.86,15.89,15.84,15.84,45900.0
2012-02-08 11:35:00,15.85,15.85,15.82,15.84,20700.0,15.85,15.85,15.82,15.84,20700.0
2012-02-08 11:40:00,15.83,15.83,15.8,15.81,22200.0,15.83,15.83,15.8,15.81,22200.0
2012-02-08 11:45:00,15.8,15.82,15.8,15.82,15000.0,15.8,15.82,15.8,15.82,15000.0
2012-02-08 11:50:00,15.82,15.84,15.8,15.84,20100.0,15.82,15.84,15.8,15.84,20100.0
2012-02-08 11:55:00,15.84,15.84,15.82,15.83,13900.0,15.84,15.84,15.82,15.83,13900.0
2012-02-08 12:00:00,15.83,15.84,15.82,15.83,6600.0,15.83,15.84,15.82,15.83,6600.0
2012-02-08 12:05:00,15.83,15.83,15.83,15.83,4400.0,15.83,15.83,15.83,15.83,4400.0
2012-02-08 12:10:00,15.83,15.86,15.83,15.85,7700.0,15.83,15.86,15.83,15.85,7700.0
2012-02-08 12:15:00,15.86,15.86,15.83,15.84,17300.0,15.86,15.86,15.83,15.84,17300.0
2012-02-08 12:20:00,15.84,15.85,15.84,15.84,9800.0,15.84,15.85,15.84,15.84,9800.0
2012-02-08 12:25:00,15.83,15.86,15.82,15.85,17400.0,15.83,15.86,15.82,15.85,17400.0
2012-02-08 12:30:00,15.84,15.86,15.83,15.84,15100.0,15.84,15.86,15.83,15.84,15100.0
2012-02-08 12:35:00,15.84,15.86,15.82,15.85,11800.0,15.84,15.86,15.82,15.85,11800.0
2012-02-08 12:40:00,15.85,15.86,15.84,15.86,15200.0,15.85,15.86,15.84,15.86,15200.0
2012-02-08 12:45:00,15.85,15.86,15.84,15.86,26400.0,15.85,15.86,15.84,15.86,26400.0
2012-02-08 12:50:00,15.86,15.87,15.85,15.86,14700.0,15.86,15.87,15.85,15.86,14700.0
2012-02-08 12:55:00,15.86,15.89,15.86,15.89,19000.0,15.86,15.89,15.86,15.89,19000.0
2012-02-08 13:00:00,15.89,15.9,15.89,15.89,9700.0,15.89,15.9,15.89,15.89,9700.0
2012-02-08 13:05:00,15.9,15.9,15.86,15.86,20100.0,15.9,15.9,15.86,15.86,20100.0
2012-02-08 13:10:00,15.86,15.87,15.84,15.86,15800.0,15.86,15.87,15.84,15.86,15800.0
2012-02-08 13:15:00,15.86,15.87,15.85,15.87,16900.0,15.86,15.87,15.85,15.87,16900.0
2012-02-08 13:20:00,15.88,15.89,15.87,15.89,15600.0,15.88,15.89,15.87,15.89,15600.0
2012-02-08 13:25:00,15.89,15.95,15.89,15.93,22000.0,15.89,15.95,15.89,15.93,22000.0
2012-02-08 13:30:00,15.94,15.96,15.93,15.96,32400.0,15.94,15.96,15.93,15.96,32400.0
2012-02-08 13:35:00,15.97,15.97,15.95,15.96,8300.0,15.97,15.97,15.95,15.96,8300.0
2012-02-08 13:40:00,15.96,15.98,15.93,15.98,45300.0,15.96,15.98,15.93,15.98,45300.0
2012-02-08 13:45:00,15.98,15.98,15.96,15.97,10200.0,15.98,15.98,15.96,15.97,10200.0
2012-02-08 13:50:00,15.98,16.01,15.98,15.99,15300.0,15.98,16.01,15.98,15.99,15300.0
2012-02-08 13:55:00,15.99,15.99,15.96,15.96,9200.0,15.99,15.99,15.96,15.96,9200.0
2012-02-08 14:00:00,15.97,15.97,15.96,15.97,4600.0,15.97,15.97,15.96,15.97,4600.0
2012-02-08 14:05:00,15.97,16.01,15.96,16.01,34800.0,15.97,16.01,15.96,16.01,34800.0
2012-02-08 14:10:00,16.01,16.01,15.99,15.99,36600.0,16.01,16.01,15.99,15.99,36600.0
2012-02-08 14:15:00,15.99,16.02,15.98,16.0,43400.0,15.99,16.02,15.98,16.0,43400.0
2012-02-08 14:20:00,16.0,16.0,15.98,16.0,24800.0,16.0,16.0,15.98,16.0,24800.0
2012-02-08 14:25:00,15.99,16.05,15.99,16.0,81000.0,15.99,16.05,15.99,16.0,81000.0
2012-02-08 14:30:00,16.0,16.05,15.99,16.05,42500.0,16.0,16.05,15.99,16.05,42500.0
2012-02-08 14:35:00,16.05,16.05,16.0,16.0,38300.0,16.05,16.05,16.0,16.0,38300.0
2012-02-08 14:40:00,16.0,16.07,15.99,16.06,43100.0,16.0,16.07,15.99,16.06,43100.0
2012-02-08 14:45:00,16.06,16.15,16.06,16.12,40100.0,16.06,16.15,16.06,16.12,40100.0
2012-02-08 14:50:00,16.12,16.15,16.12,16.14,16900.0,16.12,16.15,16.12,16.14,16900.0
2012-02-08 14:55:00,16.15,16.15,16.11,16.14,17300.0,16.15,16.15,16.11,16.14,17300.0
2012-02-08 15:00:00,16.13,16.13,16.09,16.1,27700.0,16.13,16.13,16.09,16.1,27700.0
2012-02-08 15:05:00,16.1,16.13,16.1,16.11,25500.0,16.1,16.13,16.1,16.11,25500.0
2012-02-08 15:10:00,16.11,16.17,16.11,16.16,70400.0,16.11,16.17,16.11,16.16,70400.0
2012-02-08 15:15:00,16.16,16.18,16.15,16.18,22400.0,16.16,16.18,16.15,16.18,22400.0
2012-02-08 15:20:00,16.18,16.21,16.12,16.13,48400.0,16.18,16.21,16.12,16.13,48400.0
2012-02-08 15:25:00,16.14,16.15,16.13,16.15,11000.0,16.14,16.15,16.13,16.15,11000.0
2012-02-08 15:30:00,16.14,16.16,16.09,16.1,24600.0,16.14,16.16,16.09,16.1,24600.0
2012-02-08 15:35:00,16.1,16.11,16.09,16.11,36700.0,16.1,16.11,16.09,16.11,36700.0
2012-02-08 15:40:00,16.11,16.11,16.08,16.1,27800.0,16.11,16.11,16.08,16.1,27800.0
2012-02-08 15:45:00,16.1,16.11,16.1,16.1,19000.0,16.1,16.11,16.1,16.1,19000.0
2012-02-08 15:50:00,16.1,16.12,16.09,16.12,50300.0,16.1,16.12,16.09,16.12,50300.0
2012-02-08 15:55:00,16.12,16.13,16.11,16.13,57400.0,16.12,16.13,16.11,16.13,57400.0
2012-02-09 09:30:00,16.17,16.18,16.07,16.15,16300.0,16.17,16.18,16.07,16.15,16300.0
2012-02-09 09:35:00,16.16,16.18,16.12,16.13,14900.0,16.16,16.18,16.12,16.13,14900.0
2012-02-09 09:40:00,16.13,16.17,16.11,16.17,9900.0,16.13,16.17,16.11,16.17,9900.0
2012-02-09 09:45:00,16.15,16.17,16.11,16.11,22700.0,16.15,16.17,16.11,16.11,22700.0
2012-02-09 09:50:00,16.11,16.14,16.1,16.14,17000.0,16.11,16.14,16.1,16.14,17000.0
2012-02-09 09:55:00,16.13,16.18,16.11,16.16,23400.0,16.13,16.18,16.11,16.16,23400.0
2012-02-09 10:00:00,16.16,16.17,16.12,16.14,34600.0,16.16,16.17,16.12,16.14,34600.0
2012-02-09 10:05:00,16.15,16.15,16.09,16.1,16400.0,16.15,16.15,16.09,16.1,16400.0
2012-02-09 10:10:00,16.1,16.11,16.09,16.1,9600.0,16.1,16.11,16.09,16.1,9600.0
2012-02-09 10:15:00,16.1,16.11,16.09,16.11,11600.0,16.1,16.11,16.09,16.11,11600.0
2012-02-09 10:20:00,16.1,16.1,16.07,16.09,31600.0,16.1,16.1,16.07,16.09,31600.0
2012-02-09 10:25:00,16.09,16.12,16.09,16.11,29200.0,16.09,16.12,16.09,16.11,29200.0
2012-02-09 10:30:00,16.11,16.15,16.11,16.15,33800.0,16.11,16.15,16.11,16.15,33800.0
2012-02-09 10:35:00,16.14,16.15,16.12,16.14,7500.0,16.14,16.15,16.12,16.14,7500.0
2012-02-09 10:40:00,16.13,16.19,16.13,16.17,21600.0,16.13,16.19,16.13,16.17,21600.0
2012-02-09 10:45:00,16.17,16.18,16.15,16.18,18800.0,16.17,16.18,16.15,16.18,18800.0
2012-02-09 10:50:00,16.18,16.18,16.14,16.14,5600.0,16.18,16.18,16.14,16.14,5600.0
2012-02-09 10:55:00,16.13,16.18,16.13,16.18,21900.0,16.13,16.18,16.13,16.18,21900.0
2012-02-09 11:00:00,16.18,16.18,16.13,16.16,61400.0,16.18,16.18,16.13,16.16,61400.0
2012-02-09 11:05:00,16.16,16.18,16.16,16.16,13700.0,16.16,16.18,16.16,16.16,13700.0
2012-02-09 11:10:00,16.17,16.18,16.16,16.18,10900.0,16.17,16.18,16.16,16.18,10900.0
2012-02-09 11:15:00,16.18,16.18,16.16,16.16,12400.0,16.18,16.18,16.16,16.16,12400.0
2012-02-09 11:20:00,16.16,16.18,16.16,16.18,10600.0,16.16,16.18,16.16,16.18,10600.0
2012-02-09 11:25:00,16.18,16.18,16.16,16.17,24000.0,16.18,16.18,16.16,16.17,24000.0
2012-02-09 11:30:00,16.17,16.18,16.16,16.17,11300.0,16.17,16.18,16.16,16.17,11300.0
2012-02-09 11:35:00,16.18,16.18,16.16,16.16,26700.0,16.18,16.18,16.16,16.16,26700.0
2012-02-09 11:40:00,16.16,16.16,16.15,16.15,17100.0,16.16,16.16,16.15,16.15,17100.0
2012-02-09 11:45:00,16.16,16.18,16.16,16.18,24500.0,16.16,16.18,16.16,16.18,24500.0
2012-02-09 11:50:00,16.17,16.18,16.17,16.17,5200.0,16.17,16.18,16.17,16.17,5200.0
2012-02-09 11:55:00,16.17,16.24,16.17,16.2,40200.0,16.17,16.24,16.17,16.2,40200.0
2012-02-09 12:00:00,16.21,16.23,16.2,16.2,10200.0,16.21,16.23,16.2,16.2,10200.0
2012-02-09 12:05:00,16.21,16.27,16.2,16.26,46300.0,16.21,16.27,16.2,16.26,46300.0
2012-02-09 12:10:00,16.26,16.26,16.24,16.25,17500.0,16.26,16.26,16.24,16.25,17500.0
2012-02-09 12:15:00,16.24,16.25,16.24,16.24,10200.0,16.24,16.25,16.24,16.24,10200.0
2012-02-09 12:20:00,16.24,16.28,16.24,16.26,23400.0,16.24,16.28,16.24,16.26,23400.0
2012-02-09 12:25:00,16.26,16.28,16.26,16.26,17300.0,16.26,16.28,16.26,16.26,17300.0
2012-02-09 12:30:00,16.26,16.27,16.26,16.26,8700.0,16.26,16.27,16.26,16.26,8700.0
2012-02-09 12:35:00,16.26,16.27,16.25,16.25,3900.0,16.26,16.27,16.25,16.25,3900.0
2012-02-09 12:40:00,16.26,16.27,16.26,16.26,7600.0,16.26,16.27,16.26,16.26,7600.0
2012-02-09 12:45:00,16.26,16.3,16.25,16.27,49200.0,16.26,16.3,16.25,16.27,49200.0
2012-02-09 12:50:00,16.27,16.28,16.26,16.28,21500.0,16.27,16.28,16.26,16.28,21500.0
2012-02-09 12:55:00,16.29,16.29,16.26,16.29,18000.0,16.29,16.29,16.26,16.29,18000.0
2012-02-09 13:00:00,16.28,16.28,16.26,16.26,6500.0,16.28,16.28,16.26,16.26,6500.0
2012-02-09 13:05:00,16.27,16.27,16.24,16.25,17300.0,16.27,16.27,16.24,16.25,17300.0
2012-02-09 13:10:00,16.24,16.25,16.22,16.23,16900.0,16.24,16.25,16.22,16.23,16900.0
2012-02-09 13:15:00,16.23,16.25,16.22,16.24,40600.0,16.23,16.25,16.22,16.24,40600.0
2012-02-09 13:20:00,16.24,16.34,16.24,16.32,26400.0,16.24,16.34,16.24,16.32,26400.0
2012-02-09 13:25:00,16.32,16.35,16.3,16.32,13900.0,16.32,16.35,16.3,16.32,13900.0
2012-02-09 13:30:00,16.32,16.34,16.31,16.31,6400.0,16.32,16.34,16.31,16.31,6400.0
2012-02-09 13:35:00,16.31,16.32,16.3,16.31,10000.0,16.31,16.32,16.3,16.31,10000.0
2012-02-09 13:40:00,16.31,16.31,16.29,16.3,3400.0,16.31,16.31,16.29,16.3,3400.0
2012-02-09 13:45:00,16.3,16.3,16.29,16.29,12000.0,16.3,16.3,16.29,16.29,12000.0
2012-02-09 13:50:00,16.29,16.29,16.28,16.29,2400.0,16.29,16.29,16.28,16.29,2400.0
2012-02-09 13:55:00,16.28,16.31,16.28,16.3,14800.0,16.28,16.31,16.28,16.3,14800.0
2012-02-09 14:00:00,16.31,16.34,16.29,16.34,11400.0,16.31,16.34,16.29,16.34,11400.0
2012-02-09 14:05:00,16.33,16.33,16.3,16.31,7400.0,16.33,16.33,16.3,16.31,7400.0
2012-02-09 14:10:00,16.3,16.31,16.28,16.29,36600.0,16.3,16.31,16.28,16.29,36600.0
2012-02-09 14:15:00,16.28,16.29,16.26,16.26,63700.0,16.28,16.29,16.26,16.26,63700.0
2012-02-09 14:20:00,16.27,16.27,16.25,16.25,13800.0,16.27,16.27,16.25,16.25,13800.0
2012-02-09 14:25:00,16.25,16.27,16.24,16.27,7800.0,16.25,16.27,16.24,16.27,7800.0
2012-02-09 14:30:00,16.27,16.28,16.25,16.28,13400.0,16.27,16.28,16.25,16.28,13400.0
2012-02-09 14:35:00,16.27,16.29,16.26,16.27,9000.0,16.27,16.29,16.26,16.27,9000.0
2012-02-09 14:40:00,16.28,16.29,16.26,16.26,6600.0,16.28,16.29,16.26,16.26,6600.0
2012-02-09 14:45:00,16.26,16.27,16.25,16.26,6100.0,16.26,16.27,16.25,16.26,6100.0
2012-02-09 14:50:00,16.25,16.25,16.24,16.24,6700.0,16.25,16.25,16.24,16.24,6700.0
2012-02-09 14:55:00,16.24,16.27,16.24,16.25,23900.0,16.24,16.27,16.24,16.25,23900.0
2012-02-09 15:00:00,16.26,16.27,16.26,16.26,12800.0,16.26,16.27,16.26,16.26,12800.0
2012-02-09 15:05:00,16.26,16.28,16.26,16.26,19900.0,16.26,16.28,16.26,16.26,19900.0
2012-02-09 15:10:00,16.27,16.27,16.24,16.25,21600.0,16.27,16.27,16.24,16.25,21600.0
2012-02-09 15:15:00,16.24,16.25,16.22,16.23,10000.0,16.24,16.25,16.22,16.23,10000.0
2012-02-09 15:20:00,16.22,16.23,16.22,16.22,10900.0,16.22,16.23,16.22,16.22,10900.0
2012-02-09 15:25:00,16.22,16.25,16.22,16.25,21200.0,16.22,16.25,16.22,16.25,21200.0
2012-02-09 15:30:00,16.25,16.25,16.24,16.24,7800.0,16.25,16.25,16.24,16.24,7800.0
2012-02-09 15:35:00,16.25,16.25,16.22,16.22,29500.0,16.25,16.25,16.22,16.22,29500.0
2012-02-09 15:40:00,16.22,16.24,16.2,16.21,55000.0,16.22,16.24,16.2,16.21,55000.0
2012-02-09 15:45:00,16.21,16.22,16.19,16.19,40600.0,16.21,16.22,16.19,16.19,40600.0
2012-02-09 15:50:00,16.2,16.2,16.18,16.19,32400.0,16.2,16.2,16.18,16.19,32400.0
2012-02-09 15:55:00,16.19,16.2,16.19,16.2,65600.0,16.19,16.2,16.19,16.2,65600.0
2012-02-10 09:30:00,16.29,16.29,15.99,16.03,79900.0,16.29,16.29,15.99,16.03,79900.0
2012-02-10 09:35:00,16.04,16.08,16.0,16.07,19800.0,16.04,16.08,16.0,16.07,19800.0
2012-02-10 09:40:00,16.05,16.12,16.03,16.06,26200.0,16.05,16.12,16.03,16.06,26200.0
2012-02-10 09:45:00,16.08,16.13,16.08,16.12,14600.0,16.08,16.13,16.08,16.12,14600.0
2012-02-10 09:50:00,16.12,16.12,16.06,16.08,17500.0,16.12,16.12,16.06,16.08,17500.0
2012-02-10 09:55:00,16.07,16.09,16.01,16.03,45200.0,16.07,16.09,16.01,16.03,45200.0
2012-02-10 10:00:00,16.02,16.03,15.95,15.96,36400.0,16.02,16.03,15.95,15.96,36400.0
2012-02-10 10:05:00,15.96,15.99,15.91,15.91,22300.0,15.96,15.99,15.91,15.91,22300.0
2012-02-10 10:10:00,15.91,15.93,15.86,15.87,29400.0,15.91,15.93,15.86,15.87,29400.0
2012-02-10 10:15:00,15.88,15.89,15.85,15.87,12600.0,15.88,15.89,15.85,15.87,12600.0
2012-02-10 10:20:00,15.87,15.91,15.86,15.91,13300.0,15.87,15.91,15.86,15.91,13300.0
2012-02-10 10:25:00,15.91,15.92,15.9,15.92,12600.0,15.91,15.92,15.9,15.92,12600.0
2012-02-10 10:30:00,15.91,15.93,15.9,15.91,14500.0,15.91,15.93,15.9,15.91,14500.0
2012-02-10 10:35:00,15.92,15.93,15.91,15.93,21500.0,15.92,15.93,15.91,15.93,21500.0
2012-02-10 10:40:00,15.93,15.99,15.93,15.98,23800.0,15.93,15.99,15.93,15.98,23800.0
2012-02-10 10:45:00,15.98,15.98,15.95,15.95,9400.0,15.98,15.98,15.95,15.95,9400.0
2012-02-10 10:50:00,15.95,15.95,15.92,15.93,8100.0,15.95,15.95,15.92,15.93,8100.0
2012-02-10 10:55:00,15.94,15.99,15.94,15.98,15200.0,15.94,15.99,15.94,15.98,15200.0
2012-02-10 11:00:00,15.99,16.04,15.97,15.97,27700.0,15.99,16.04,15.97,15.97,27700.0
2012-02-10 11:05:00,15.98,16.01,15.96,15.96,30000.0,15.98,16.01,15.96,15.96,30000.0
2012-02-10 11:10:00,15.97,16.0,15.91,15.92,51500.0,15.97,16.0,15.91,15.92,51500.0
2012-02-10 11:15:00,15.92,15.95,15.9,15.92,47700.0,15.92,15.95,15.9,15.92,47700.0
2012-02-10 11:20:00,15.93,15.95,15.92,15.93,12400.0,15.93,15.95,15.92,15.93,12400.0
2012-02-10 11:25:00,15.93,15.93,15.88,15.89,12300.0,15.93,15.93,15.88,15.89,12300.0
2012-02-10 11:30:00,15.89,15.89,15.88,15.88,4600.0,15.89,15.89,15.88,15.88,4600.0
2012-02-10 11:35:00,15.89,15.91,15.86,15.87,40800.0,15.89,15.91,15.86,15.87,40800.0
2012-02-10 11:40:00,15.87,15.88,15.87,15.87,3000.0,15.87,15.88,15.87,15.87,3000.0
2012-02-10 11:45:00,15.88,15.88,15.83,15.83,61900.0,15.88,15.88,15.83,15.83,61900.0
2012-02-10 11:50:00,15.83,15.87,15.83,15.87,23000.0,15.83,15.87,15.83,15.87,23000.0
2012-02-10 11:55:00,15.86,15.87,15.84,15.85,17100.0,15.86,15.87,15.84,15.85,17100.0
2012-02-10 12:00:00,15.85,15.89,15.84,15.88,42200.0,15.85,15.89,15.84,15.88,42200.0
2012-02-10 12:05:00,15.88,15.92,15.88,15.91,12200.0,15.88,15.92,15.88,15.91,12200.0
2012-02-10 12:10:00,15.9,15.9,15.87,15.88,9400.0,15.9,15.9,15.87,15.88,9400.0
2012-02-10 12:15:00,15.87,15.9,15.87,15.88,62100.0,15.87,15.9,15.87,15.88,62100.0
2012-02-10 12:20:00,15.89,15.92,15.88,15.91,16200.0,15.89,15.92,15.88,15.91,16200.0
2012-02-10 12:25:00,15.92,15.94,15.9,15.92,28200.0,15.92,15.94,15.9,15.92,28200.0
2012-02-10 12:30:00,15.92,15.97,15.92,15.97,19800.0,15.92,15.97,15.92,15.97,19800.0
2012-02-10 12:35:00,15.97,15.98,15.96,15.97,14500.0,15.97,15.98,15.96,15.97,14500.0
2012-02-10 12:40:00,15.97,15.97,15.96,15.97,8400.0,15.97,15.97,15.96,15.97,8400.0
2012-02-10 12:45:00,15.96,15.97,15.94,15.95,42600.0,15.96,15.97,15.94,15.95,42600.0
2012-02-10 12:50:00,15.95,15.96,15.91,15.91,13000.0,15.95,15.96,15.91,15.91,13000.0
2012-02-10 12:55:00,15.91,15.93,15.91,15.92,9700.0,15.91,15.93,15.91,15.92,9700.0
2012-02-10 13:00:00,15.92,15.92,15.89,15.9,14800.0,15.92,15.92,15.89,15.9,14800.0
2012-02-10 13:05:00,15.9,15.9,15.87,15.89,25300.0,15.9,15.9,15.87,15.89,25300.0
2012-02-10 13:10:00,15.88,15.9,15.87,15.89,16700.0,15.88,15.9,15.87,15.89,16700.0
2012-02-10 13:15:00,15.87,15.87,15.82,15.86,15400.0,15.87,15.87,15.82,15.86,15400.0
2012-02-10 13:20:00,15.86,15.86,15.82,15.82,8100.0,15.86,15.86,15.82,15.82,8100.0
2012-02-10 13:25:00,15.82,15.83,15.8,15.82,11400.0,15.82,15.83,15.8,15.82,11400.0
2012-02-10 13:30:00,15.82,15.84,15.81,15.83,10700.0,15.82,15.84,15.81,15.83,10700.0
2012-02-10 13:35:00,15.84,15.84,15.81,15.83,17300.0,15.84,15.84,15.81,15.83,17300.0
2012-02-10 13:40:00,15.83,15.86,15.82,15.86,13900.0,15.83,15.86,15.82,15.86,13900.0
2012-02-10 13:45:00,15.87,15.88,15.85,15.88,19800.0,15.87,15.88,15.85,15.88,19800.0
2012-02-10 13:50:00,15.89,15.9,15.88,15.9,21200.0,15.89,15.9,15.88,15.9,21200.0
2012-02-10 13:55:00,15.9,15.92,15.86,15.86,18400.0,15.9,15.92,15.86,15.86,18400.0
2012-02-10 14:00:00,15.86,15.9,15.86,15.88,8900.0,15.86,15.9,15.86,15.88,8900.0
2012-02-10 14:05:00,15.89,15.89,15.84,15.84,13500.0,15.89,15.89,15.84,15.84,13500.0
2012-02-10 14:10:00,15.84,15.85,15.81,15.81,10900.0,15.84,15.85,15.81,15.81,10900.0
2012-02-10 14:15:00,15.81,15.84,15.8,15.84,10800.0,15.81,15.84,15.8,15.84,10800.0
2012-02-10 14:20:00,15.83,15.85,15.83,15.83,15100.0,15.83,15.85,15.83,15.83,15100.0
2012-02-10 14:25:00,15.82,15.86,15.82,15.84,14500.0,15.82,15.86,15.82,15.84,14500.0
2012-02-10 14:30:00,15.85,15.86,15.84,15.86,4900.0,15.85,15.86,15.84,15.86,4900.0
2012-02-10 14:35:00,15.85,15.86,15.81,15.81,28500.0,15.85,15.86,15.81,15.81,28500.0
2012-02-10 14:40:00,15.82,15.83,15.81,15.82,10700.0,15.82,15.83,15.81,15.82,10700.0
2012-02-10 14:45:00,15.83,15.83,15.8,15.81,22700.0,15.83,15.83,15.8,15.81,22700.0
2012-02-10 14:50:00,15.81,15.81,15.77,15.78,18300.0,15.81,15.81,15.77,15.78,18300.0
2012-02-10 14:55:00,15.79,15.79,15.75,15.76,39400.0,15.79,15.79,15.75,15.76,39400.0
2012-02-10 15:00:00,15.76,15.76,15.72,15.75,27000.0,15.76,15.76,15.72,15.75,27000.0
2012-02-10 15:05:00,15.75,15.75,15.74,15.75,15100.0,15.75,15.75,15.74,15.75,15100.0
2012-02-10 15:10:00,15.75,15.75,15.7,15.71,20600.0,15.75,15.75,15.7,15.71,20600.0
2012-02-10 15:15:00,15.71,15.75,15.71,15.73,33000.0,15.71,15.75,15.71,15.73,33000.0
2012-02-10 15:20:00,15.73,15.73,15.72,15.72,13100.0,15.73,15.73,15.72,15.72,13100.0
2012-02-10 15:25:00,15.73,15.73,15.69,15.72,40100.0,15.73,15.73,15.69,15.72,40100.0
2012-02-10 15:30:00,15.72,15.72,15.71,15.72,14900.0,15.72,15.72,15.71,15.72,14900.0
2012-02-10 15:35:00,15.72,15.75,15.71,15.75,39700.0,15.72,15.75,15.71,15.75,39700.0
2012-02-10 15:40:00,15.75,15.76,15.74,15.76,54200.0,15.75,15.76,15.74,15.76,54200.0
2012-02-10 15:45:00,15.76,15.77,15.75,15.77,31200.0,15.76,15.77,15.75,15.77,31200.0
2012-02-10 15:50:00,15.77,15.77,15.76,15.76,101000.0,15.77,15.77,15.76,15.76,101000.0
2012-02-10 15:55:00,15.77,15.8,15.76,15.78,229500.0,15.77,15.8,15.76,15.78,229500.0
2012-02-13 09:30:00,15.97,16.0,15.93,15.98,32600.0,15.97,16.0,15.93,15.98,32600.0
2012-02-13 09:35:00,15.98,16.0,15.87,15.99,19100.0,15.98,16.0,15.87,15.99,19100.0
2012-02-13 09:40:00,16.0,16.0,15.94,15.94,25600.0,16.0,16.0,15.94,15.94,25600.0
2012-02-13 09:45:00,15.94,16.01,15.94,16.0,26500.0,15.94,16.01,15.94,16.0,26500.0
2012-02-13 09:50:00,16.01,16.06,15.99,16.02,20200.0,16.01,16.06,15.99,16.02,20200.0
2012-02-13 09:55:00,16.03,16.11,16.03,16.09,21500.0,16.03,16.11,16.03,16.09,21500.0
2012-02-13 10:00:00,16.1,16.1,16.08,16.09,29900.0,16.1,16.1,16.08,16.09,29900.0
2012-02-13 10:05:00,16.09,16.1,16.05,16.06,49100.0,16.09,16.1,16.05,16.06,49100.0
2012-02-13 10:10:00,16.07,16.11,16.07,16.08,59200.0,16.07,16.11,16.07,16.08,59200.0
2012-02-13 10:15:00,16.07,16.07,16.02,16.03,17300.0,16.07,16.07,16.02,16.03,17300.0
2012-02-13 10:20:00,16.04,16.06,16.02,16.02,14500.0,16.04,16.06,16.02,16.02,14500.0
2012-02-13 10:25:00,16.02,16.02,15.98,16.0,23100.0,16.02,16.02,15.98,16.0,23100.0
2012-02-13 10:30:00,15.99,15.99,15.95,15.96,26400.0,15.99,15.99,15.95,15.96,26400.0
2012-02-13 10:35:00,15.96,15.98,15.96,15.98,13600.0,15.96,15.98,15.96,15.98,13600.0
2012-02-13 10:40:00,15.98,16.0,15.97,16.0,12400.0,15.98,16.0,15.97,16.0,12400.0
2012-02-13 10:45:00,16.0,16.02,15.97,16.01,21200.0,16.0,16.02,15.97,16.01,21200.0
2012-02-13 10:50:00,16.0,16.02,15.99,16.02,9300.0,16.0,16.02,15.99,16.02,9300.0
2012-02-13 10:55:00,16.02,16.02,15.99,16.0,19200.0,16.02,16.02,15.99,16.0,19200.0
2012-02-13 11:00:00,16.0,16.03,15.98,16.01,22900.0,16.0,16.03,15.98,16.01,22900.0
2012-02-13 11:05:00,16.01,16.01,16.0,16.01,4900.0,16.01,16.01,16.0,16.01,4900.0
2012-02-13 11:10:00,16.01,16.02,16.0,16.01,5600.0,16.01,16.02,16.0,16.01,5600.0
2012-02-13 11:15:00,16.01,16.01,16.0,16.0,3500.0,16.01,16.01,16.0,16.0,3500.0
2012-02-13 11:20:00,16.0,16.0,15.96,16.0,30200.0,16.0,16.0,15.96,16.0,30200.0
2012-02-13 11:25:00,15.99,16.0,15.98,15.99,11300.0,15.99,16.0,15.98,15.99,11300.0
2012-02-13 11:30:00,15.99,16.0,15.99,15.99,13200.0,15.99,16.0,15.99,15.99,13200.0
2012-02-13 11:35:00,15.99,16.0,15.97,16.0,10700.0,15.99,16.0,15.97,16.0,10700.0
2012-02-13 11:40:00,16.01,16.01,15.98,15.99,10000.0,16.01,16.01,15.98,15.99,10000.0
2012-02-13 11:45:00,15.98,16.04,15.98,16.04,16200.0,15.98,16.04,15.98,16.04,16200.0
2012-02-13 11:50:00,16.03,16.04,16.0,16.0,4300.0,16.03,16.04,16.0,16.0,4300.0
2012-02-13 11:55:00,16.0,16.0,15.98,15.99,5800.0,16.0,16.0,15.98,15.99,5800.0
2012-02-13 12:00:00,15.99,16.02,15.99,16.02,3000.0,15.99,16.02,15.99,16.02,3000.0
2012-02-13 12:05:00,16.01,16.01,15.97,15.98,12300.0,16.01,16.01,15.97,15.98,12300.0
2012-02-13 12:10:00,15.99,15.99,15.98,15.99,5200.0,15.99,15.99,15.98,15.99,5200.0
2012-02-13 12:15:00,15.99,16.0,15.99,16.0,4500.0,15.99,16.0,15.99,16.0,4500.0
2012-02-13 12:20:00,15.99,16.02,15.98,15.98,34400.0,15.99,16.02,15.98,15.98,34400.0
2012-02-13 12:25:00,15.99,16.02,15.98,15.99,22700.0,15.99,16.02,15.98,15.99,22700.0
2012-02-13 12:30:00,15.97,15.99,15.96,15.98,6000.0,15.97,15.99,15.96,15.98,6000.0
2012-02-13 12:35:00,15.98,16.0,15.96,15.98,7100.0,15.98,16.0,15.96,15.98,7100.0
2012-02-13 12:40:00,15.96,15.98,15.96,15.98,8600.0,15.96,15.98,15.96,15.98,8600.0
2012-02-13 12:45:00,15.98,16.01,15.98,15.99,17500.0,15.98,16.01,15.98,15.99,17500.0
2012-02-13 12:50:00,16.0,16.01,15.99,16.01,10700.0,16.0,16.01,15.99,16.01,10700.0
2012-02-13 12:55:00,16.01,16.02,15.98,16.01,12500.0,16.01,16.02,15.98,16.01,12500.0
2012-02-13 13:00:00,16.01,16.02,15.98,16.0,10800.0,16.01,16.02,15.98,16.0,10800.0
2012-02-13 13:05:00,15.99,16.0,15.97,16.0,6300.0,15.99,16.0,15.97,16.0,6300.0
2012-02-13 13:10:00,16.0,16.0,15.99,15.99,8400.0,16.0,16.0,15.99,15.99,8400.0
2012-02-13 13:15:00,15.99,15.99,15.96,15.97,11800.0,15.99,15.99,15.96,15.97,11800.0
2012-02-13 13:20:00,15.96,16.0,15.96,15.98,23600.0,15.96,16.0,15.96,15.98,23600.0
2012-02-13 13:25:00,15.98,16.0,15.97,16.0,14600.0,15.98,16.0,15.97,16.0,14600.0
2012-02-13 13:30:00,16.0,16.0,15.98,16.0,9500.0,16.0,16.0,15.98,16.0,9500.0
2012-02-13 13:35:00,16.0,16.01,15.97,15.99,18600.0,16.0,16.01,15.97,15.99,18600.0
2012-02-13 13:40:00,16.0,16.0,15.99,16.0,400.0,16.0,16.0,15.99,16.0,400.0
2012-02-13 13:45:00,16.0,16.02,15.99,15.99,18000.0,16.0,16.02,15.99,15.99,18000.0
2012-02-13 13:50:00,15.99,15.99,15.98,15.99,2200.0,15.99,15.99,15.98,15.99,2200.0
2012-02-13 13:55:00,15.98,15.99,15.98,15.98,3800.0,15.98,15.99,15.98,15.98,3800.0
2012-02-13 14:00:00,15.98,16.0,15.98,16.0,9600.0,15.98,16.0,15.98,16.0,9600.0
2012-02-13 14:05:00,16.0,16.0,16.0,16.0,4400.0,16.0,16.0,16.0,16.0,4400.0
2012-02-13 14:10:00,16.0,16.0,16.0,16.0,6600.0,16.0,16.0,16.0,16.0,6600.0
2012-02-13 14:15:00,15.99,16.0,15.99,15.99,8500.0,15.99,16.0,15.99,15.99,8500.0
2012-02-13 14:20:00,16.0,16.0,15.99,16.0,12700.0,16.0,16.0,15.99,16.0,12700.0
2012-02-13 14:25:00,16.0,16.0,15.99,16.0,8200.0,16.0,16.0,15.99,16.0,8200.0
2012-02-13 14:30:00,16.0,16.0,15.99,16.0,1200.0,16.0,16.0,15.99,16.0,1200.0
2012-02-13 14:35:00,15.99,16.01,15.99,16.0,28400.0,15.99,16.01,15.99,16.0,28400.0
2012-02-13 14:40:00,16.0,16.02,16.0,16.02,30900.0,16.0,16.02,16.0,16.02,30900.0
2012-02-13 14:45:00,16.02,16.02,16.0,16.0,12200.0,16.02,16.02,16.0,16.0,12200.0
2012-02-13 14:50:00,16.01,16.03,16.0,16.01,22700.0,16.01,16.03,16.0,16.01,22700.0
2012-02-13 14:55:00,16.01,16.02,16.0,16.01,10500.0,16.01,16.02,16.0,16.01,10500.0
2012-02-13 15:00:00,16.0,16.01,16.0,16.0,9800.0,16.0,16.01,16.0,16.0,9800.0
2012-02-13 15:05:00,16.01,16.01,16.0,16.01,20800.0,16.01,16.01,16.0,16.01,20800.0
2012-02-13 15:10:00,16.01,16.04,16.01,16.03,10300.0,16.01,16.04,16.01,16.03,10300.0
2012-02-13 15:15:00,16.04,16.06,16.04,16.04,19600.0,16.04,16.06,16.04,16.04,19600.0
2012-02-13 15:20:00,16.05,16.05,16.04,16.05,13200.0,16.05,16.05,16.04,16.05,13200.0
2012-02-13 15:25:00,16.04,16.07,16.04,16.05,20800.0,16.04,16.07,16.04,16.05,20800.0
2012-02-13 15:30:00,16.05,16.06,16.04,16.06,25800.0,16.05,16.06,16.04,16.06,25800.0
2012-02-13 15:35:00,16.05,16.07,16.04,16.05,37800.0,16.05,16.07,16.04,16.05,37800.0
2012-02-13 15:40:00,16.04,16.05,16.02,16.03,37700.0,16.04,16.05,16.02,16.03,37700.0
2012-02-13 15:45:00,16.04,16.04,16.01,16.02,40800.0,16.04,16.04,16.01,16.02,40800.0
2012-02-13 15:50:00,16.03,16.03,16.02,16.03,22100.0,16.03,16.03,16.02,16.03,22100.0
2012-02-13 15:55:00,16.03,16.05,16.02,16.05,73100.0,16.03,16.05,16.02,16.05,73100.0
2012-02-14 09:30:00,15.96,16.0,15.8,15.89,27400.0,15.96,16.0,15.8,15.89,27400.0
2012-02-14 09:35:00,15.88,15.95,15.87,15.91,21000.0,15.88,15.95,15.87,15.91,21000.0
2012-02-14 09:40:00,15.9,15.98,15.9,15.97,11700.0,15.9,15.98,15.9,15.97,11700.0
2012-02-14 09:45:00,15.97,16.03,15.94,15.97,17400.0,15.97,16.03,15.94,15.97,17400.0
2012-02-14 09:50:00,15.97,16.0,15.96,15.96,13600.0,15.97,16.0,15.96,15.96,13600.0
2012-02-14 09:55:00,15.97,16.03,15.95,15.97,12500.0,15.97,16.03,15.95,15.97,12500.0
2012-02-14 10:00:00,15.97,15.99,15.92,15.95,10800.0,15.97,15.99,15.92,15.95,10800.0
2012-02-14 10:05:00,15.95,15.95,15.9,15.94,15100.0,15.95,15.95,15.9,15.94,15100.0
2012-02-14 10:10:00,15.94,15.94,15.91,15.92,10300.0,15.94,15.94,15.91,15.92,10300.0
2012-02-14 10:15:00,15.93,15.95,15.92,15.93,35600.0,15.93,15.95,15.92,15.93,35600.0
2012-02-14 10:20:00,15.92,15.97,15.91,15.97,12300.0,15.92,15.97,15.91,15.97,12300.0
2012-02-14 10:25:00,15.96,15.98,15.96,15.98,4100.0,15.96,15.98,15.96,15.98,4100.0
2012-02-14 10:30:00,15.98,15.98,15.92,15.97,11100.0,15.98,15.98,15.92,15.97,11100.0
2012-02-14 10:35:00,15.97,15.97,15.91,15.92,49600.0,15.97,15.97,15.91,15.92,49600.0
2012-02-14 10:40:00,15.92,15.92,15.86,15.87,9500.0,15.92,15.92,15.86,15.87,9500.0
2012-02-14 10:45:00,15.88,15.88,15.84,15.84,12500.0,15.88,15.88,15.84,15.84,12500.0
2012-02-14 10:50:00,15.83,15.83,15.77,15.79,32800.0,15.83,15.83,15.77,15.79,32800.0
2012-02-14 10:55:00,15.79,15.84,15.76,15.82,19000.0,15.79,15.84,15.76,15.82,19000.0
2012-02-14 11:00:00,15.82,15.84,15.8,15.8,7200.0,15.82,15.84,15.8,15.8,7200.0
2012-02-14 11:05:00,15.8,15.82,15.79,15.82,7000.0,15.8,15.82,15.79,15.82,7000.0
2012-02-14 11:10:00,15.82,15.83,15.78,15.81,10600.0,15.82,15.83,15.78,15.81,10600.0
2012-02-14 11:15:00,15.82,15.82,15.77,15.78,6800.0,15.82,15.82,15.77,15.78,6800.0
2012-02-14 11:20:00,15.78,15.8,15.77,15.79,11600.0,15.78,15.8,15.77,15.79,11600.0
2012-02-14 11:25:00,15.78,15.79,15.77,15.78,13500.0,15.78,15.79,15.77,15.78,13500.0
2012-02-14 11:30:00,15.78,15.8,15.78,15.78,10900.0,15.78,15.8,15.78,15.78,10900.0
2012-02-14 11:35:00,15.79,15.81,15.79,15.8,5800.0,15.79,15.81,15.79,15.8,5800.0
2012-02-14 11:40:00,15.8,15.82,15.8,15.8,7500.0,15.8,15.82,15.8,15.8,7500.0
2012-02-14 11:45:00,15.81,15.81,15.77,15.81,19700.0,15.81,15.81,15.77,15.81,19700.0
2012-02-14 11:50:00,15.79,15.8,15.76,15.76,47200.0,15.79,15.8,15.76,15.76,47200.0
2012-02-14 11:55:00,15.76,15.76,15.75,15.76,3700.0,15.76,15.76,15.75,15.76,3700.0
2012-02-14 12:00:00,15.76,15.78,15.75,15.77,9100.0,15.76,15.78,15.75,15.77,9100.0
2012-02-14 12:05:00,15.77,15.82,15.77,15.78,86000.0,15.77,15.82,15.77,15.78,86000.0
2012-02-14 12:10:00,15.78,15.78,15.76,15.76,18900.0,15.78,15.78,15.76,15.76,18900.0
2012-02-14 12:15:00,15.76,15.77,15.74,15.76,67100.0,15.76,15.77,15.74,15.76,67100.0
2012-02-14 12:20:00,15.76,15.77,15.74,15.74,6900.0,15.76,15.77,15.74,15.74,6900.0
2012-02-14 12:25:00,15.73,15.75,15.73,15.75,9800.0,15.73,15.75,15.73,15.75,9800.0
2012-02-14 12:30:00,15.74,15.75,15.74,15.75,1300.0,15.74,15.75,15.74,15.75,1300.0
2012-02-14 12:35:00,15.74,15.75,15.74,15.75,3600.0,15.74,15.75,15.74,15.75,3600.0
2012-02-14 12:40:00,15.74,15.75,15.74,15.75,10900.0,15.74,15.75,15.74,15.75,10900.0
2012-02-14 12:45:00,15.74,15.76,15.73,15.75,9000.0,15.74,15.76,15.73,15.75,9000.0
2012-02-14 12:50:00,15.75,15.76,15.74,15.74,16700.0,15.75,15.76,15.74,15.74,16700.0
2012-02-14 12:55:00,15.74,15.74,15.72,15.73,5900.0,15.74,15.74,15.72,15.73,5900.0
2012-02-14 13:00:00,15.73,15.77,15.73,15.76,19800.0,15.73,15.77,15.73,15.76,19800.0
2012-02-14 13:05:00,15.76,15.76,15.75,15.75,4000.0,15.76,15.76,15.75,15.75,4000.0
2012-02-14 13:10:00,15.76,15.76,15.75,15.75,6100.0,15.76,15.76,15.75,15.75,6100.0
2012-02-14 13:15:00,15.76,15.76,15.75,15.76,1800.0,15.76,15.76,15.75,15.76,1800.0
2012-02-14 13:20:00,15.76,15.8,15.75,15.79,9300.0,15.76,15.8,15.75,15.79,9300.0
2012-02-14 13:25:00,15.8,15.83,15.8,15.82,9500.0,15.8,15.83,15.8,15.82,9500.0
2012-02-14 13:30:00,15.82,15.84,15.82,15.84,14300.0,15.82,15.84,15.82,15.84,14300.0
2012-02-14 13:35:00,15.84,15.84,15.83,15.83,4600.0,15.84,15.84,15.83,15.83,4600.0
2012-02-14 13:40:00,15.84,15.84,15.82,15.82,13100.0,15.84,15.84,15.82,15.82,13100.0
2012-02-14 13:45:00,15.82,15.85,15.82,15.85,12300.0,15.82,15.85,15.82,15.85,12300.0
2012-02-14 13:50:00,15.85,15.87,15.84,15.86,10200.0,15.85,15.87,15.84,15.86,10200.0
2012-02-14 13:55:00,15.86,15.86,15.85,15.85,1500.0,15.86,15.86,15.85,15.85,1500.0
2012-02-14 14:00:00,15.85,15.88,15.85,15.87,11200.0,15.85,15.88,15.85,15.87,11200.0
2012-02-14 14:05:00,15.87,15.87,15.84,15.84,8300.0,15.87,15.87,15.84,15.84,8300.0
2012-02-14 14:10:00,15.83,15.86,15.83,15.85,14500.0,15.83,15.86,15.83,15.85,14500.0
2012-02-14 14:15:00,15.84,15.84,15.82,15.84,13100.0,15.84,15.84,15.82,15.84,13100.0
2012-02-14 14:20:00,15.83,15.86,15.78,15.82,21900.0,15.83,15.86,15.78,15.82,21900.0
2012-02-14 14:25:00,15.82,15.82,15.8,15.8,10900.0,15.82,15.82,15.8,15.8,10900.0
2012-02-14 14:30:00,15.8,15.8,15.78,15.79,13100.0,15.8,15.8,15.78,15.79,13100.0
2012-02-14 14:35:00,15.79,15.81,15.79,15.8,6300.0,15.79,15.81,15.79,15.8,6300.0
2012-02-14 14:40:00,15.8,15.82,15.78,15.78,12500.0,15.8,15.82,15.78,15.78,12500.0
2012-02-14 14:45:00,15.79,15.8,15.77,15.77,27700.0,15.79,15.8,15.77,15.77,27700.0
2012-02-14 14:50:00,15.77,15.81,15.77,15.81,11600.0,15.77,15.81,15.77,15.81,11600.0
2012-02-14 14:55:00,15.81,15.81,15.8,15.81,4100.0,15.81,15.81,15.8,15.81,4100.0
2012-02-14 15:00:00,15.81,15.84,15.8,15.83,16200.0,15.81,15.84,15.8,15.83,16200.0
2012-02-14 15:05:00,15.82,15.84,15.82,15.82,21500.0,15.82,15.84,15.82,15.82,21500.0
2012-02-14 15:10:00,15.83,15.83,15.82,15.83,4900.0,15.83,15.83,15.82,15.83,4900.0
2012-02-14 15:15:00,15.83,15.83,15.77,15.77,23600.0,15.83,15.83,15.77,15.77,23600.0
2012-02-14 15:20:00,15.78,15.79,15.75,15.78,43500.0,15.78,15.79,15.75,15.78,43500.0
2012-02-14 15:25:00,15.78,15.78,15.76,15.76,13100.0,15.78,15.78,15.76,15.76,13100.0
2012-02-14 15:30:00,15.76,15.8,15.75,15.79,29600.0,15.76,15.8,15.75,15.79,29600.0
2012-02-14 15:35:00,15.79,15.83,15.79,15.82,25200.0,15.79,15.83,15.79,15.82,25200.0
2012-02-14 15:40:00,15.83,15.85,15.83,15.84,13700.0,15.83,15.85,15.83,15.84,13700.0
2012-02-14 15:45:00,15.85,15.87,15.83,15.86,92400.0,15.85,15.87,15.83,15.86,92400.0
2012-02-14 15:50:00,15.87,15.87,15.86,15.87,29100.0,15.87,15.87,15.86,15.87,29100.0
2012-02-14 15:55:00,15.87,15.89,15.86,15.88,58200.0,15.87,15.89,15.86,15.88,58200.0
2012-02-15 09:30:00,15.95,15.97,15.9,15.94,36600.0,15.95,15.97,15.9,15.94,36600.0
2012-02-15 09:35:00,15.98,15.98,15.85,15.87,14200.0,15.98,15.98,15.85,15.87,14200.0
2012-02-15 09:40:00,15.87,15.88,15.82,15.85,14800.0,15.87,15.88,15.82,15.85,14800.0
2012-02-15 09:45:00,15.84,15.88,15.84,15.87,17800.0,15.84,15.88,15.84,15.87,17800.0
2012-02-15 09:50:00,15.87,15.94,15.86,15.93,9900.0,15.87,15.94,15.86,15.93,9900.0
2012-02-15 09:55:00,15.92,15.92,15.86,15.89,12500.0,15.92,15.92,15.86,15.89,12500.0
2012-02-15 10:00:00,15.89,15.91,15.88,15.9,8500.0,15.89,15.91,15.88,15.9,8500.0
2012-02-15 10:05:00,15.9,15.9,15.8,15.81,16500.0,15.9,15.9,15.8,15.81,16500.0
2012-02-15 10:10:00,15.81,15.83,15.79,15.8,8100.0,15.81,15.83,15.79,15.8,8100.0
2012-02-15 10:15:00,15.79,15.8,15.78,15.79,24100.0,15.79,15.8,15.78,15.79,24100.0
2012-02-15 10:20:00,15.79,15.83,15.79,15.83,19800.0,15.79,15.83,15.79,15.83,19800.0
2012-02-15 10:25:00,15.84,15.84,15.83,15.84,3100.0,15.84,15.84,15.83,15.84,3100.0
2012-02-15 10:30:00,15.84,15.88,15.81,15.82,26100.0,15.84,15.88,15.81,15.82,26100.0
2012-02-15 10:35:00,15.81,15.81,15.79,15.8,16800.0,15.81,15.81,15.79,15.8,16800.0
2012-02-15 10:40:00,15.8,15.81,15.79,15.81,22400.0,15.8,15.81,15.79,15.81,22400.0
2012-02-15 10:45:00,15.81,15.81,15.79,15.79,10300.0,15.81,15.81,15.79,15.79,10300.0
2012-02-15 10:50:00,15.79,15.8,15.79,15.79,17100.0,15.79,15.8,15.79,15.79,17100.0
2012-02-15 10:55:00,15.79,15.79,15.76,15.76,8500.0,15.79,15.79,15.76,15.76,8500.0
2012-02-15 11:00:00,15.76,15.79,15.76,15.79,11500.0,15.76,15.79,15.76,15.79,11500.0
2012-02-15 11:05:00,15.78,15.78,15.76,15.77,8000.0,15.78,15.78,15.76,15.77,8000.0
2012-02-15 11:10:00,15.77,15.77,15.72,15.72,35000.0,15.77,15.77,15.72,15.72,35000.0
2012-02-15 11:15:00,15.72,15.73,15.71,15.72,21100.0,15.72,15.73,15.71,15.72,21100.0
2012-02-15 11:20:00,15.73,15.77,15.73,15.76,16600.0,15.73,15.77,15.73,15.76,16600.0
2012-02-15 11:25:00,15.76,15.79,15.76,15.79,3700.0,15.76,15.79,15.76,15.79,3700.0
2012-02-15 11:30:00,15.8,15.82,15.79,15.81,16100.0,15.8,15.82,15.79,15.81,16100.0
2012-02-15 11:35:00,15.8,15.81,15.79,15.81,9200.0,15.8,15.81,15.79,15.81,9200.0
2012-02-15 11:40:00,15.82,15.88,15.82,15.85,12000.0,15.82,15.88,15.82,15.85,12000.0
2012-02-15 11:45:00,15.85,15.86,15.84,15.86,13900.0,15.85,15.86,15.84,15.86,13900.0
2012-02-15 11:50:00,15.86,15.88,15.86,15.87,4400.0,15.86,15.88,15.86,15.87,4400.0
2012-02-15 11:55:00,15.87,15.87,15.85,15.85,3500.0,15.87,15.87,15.85,15.85,3500.0
2012-02-15 12:00:00,15.85,15.89,15.85,15.88,16800.0,15.85,15.89,15.85,15.88,16800.0
2012-02-15 12:05:00,15.89,15.89,15.87,15.87,6300.0,15.89,15.89,15.87,15.87,6300.0
2012-02-15 12:10:00,15.87,15.9,15.87,15.89,13400.0,15.87,15.9,15.87,15.89,13400.0
2012-02-15 12:15:00,15.89,15.91,15.89,15.9,9900.0,15.89,15.91,15.89,15.9,9900.0
2012-02-15 12:20:00,15.9,15.91,15.89,15.89,11800.0,15.9,15.91,15.89,15.89,11800.0
2012-02-15 12:25:00,15.89,15.89,15.88,15.88,7100.0,15.89,15.89,15.88,15.88,7100.0
2012-02-15 12:30:00,15.89,15.92,15.87,15.87,24600.0,15.89,15.92,15.87,15.87,24600.0
2012-02-15 12:35:00,15.87,15.89,15.84,15.84,9800.0,15.87,15.89,15.84,15.84,9800.0
2012-02-15 12:40:00,15.84,15.86,15.83,15.83,16800.0,15.84,15.86,15.83,15.83,16800.0
2012-02-15 12:45:00,15.82,15.86,15.81,15.81,30700.0,15.82,15.86,15.81,15.81,30700.0
2012-02-15 12:50:00,15.82,15.84,15.77,15.79,13900.0,15.82,15.84,15.77,15.79,13900.0
2012-02-15 12:55:00,15.8,15.82,15.75,15.78,13200.0,15.8,15.82,15.75,15.78,13200.0
2012-02-15 13:00:00,15.76,15.78,15.74,15.77,39900.0,15.76,15.78,15.74,15.77,39900.0
2012-02-15 13:05:00,15.77,15.79,15.76,15.78,9100.0,15.77,15.79,15.76,15.78,9100.0
2012-02-15 13:10:00,15.77,15.78,15.75,15.76,6800.0,15.77,15.78,15.75,15.76,6800.0
2012-02-15 13:15:00,15.77,15.79,15.76,15.76,6500.0,15.77,15.79,15.76,15.76,6500.0
2012-02-15 13:20:00,15.76,15.81,15.76,15.81,10600.0,15.76,15.81,15.76,15.81,10600.0
2012-02-15 13:25:00,15.81,15.82,15.8,15.81,3100.0,15.81,15.82,15.8,15.81,3100.0
2012-02-15 13:30:00,15.81,15.82,15.78,15.78,7300.0,15.81,15.82,15.78,15.78,7300.0
2012-02-15 13:35:00,15.77,15.78,15.77,15.77,7000.0,15.77,15.78,15.77,15.77,7000.0
2012-02-15 13:40:00,15.77,15.78,15.74,15.74,7800.0,15.77,15.78,15.74,15.74,7800.0
2012-02-15 13:45:00,15.75,15.75,15.73,15.74,4800.0,15.75,15.75,15.73,15.74,4800.0
2012-02-15 13:50:00,15.73,15.78,15.73,15.76,32400.0,15.73,15.78,15.73,15.76,32400.0
2012-02-15 13:55:00,15.75,15.77,15.74,15.75,19800.0,15.75,15.77,15.74,15.75,19800.0
2012-02-15 14:00:00,15.75,15.76,15.69,15.7,52800.0,15.75,15.76,15.69,15.7,52800.0
2012-02-15 14:05:00,15.69,15.69,15.62,15.65,69600.0,15.69,15.69,15.62,15.65,69600.0
2012-02-15 14:10:00,15.65,15.66,15.62,15.63,21300.0,15.65,15.66,15.62,15.63,21300.0
2012-02-15 14:15:00,15.62,15.64,15.61,15.61,9900.0,15.62,15.64,15.61,15.61,9900.0
2012-02-15 14:20:00,15.61,15.62,15.61,15.61,12200.0,15.61,15.62,15.61,15.61,12200.0
2012-02-15 14:25:00,15.62,15.67,15.6,15.66,31300.0,15.62,15.67,15.6,15.66,31300.0
2012-02-15 14:30:00,15.66,15.67,15.65,15.65,18900.0,15.66,15.67,15.65,15.65,18900.0
2012-02-15 14:35:00,15.64,15.65,15.62,15.62,6000.0,15.64,15.65,15.62,15.62,6000.0
2012-02-15 14:40:00,15.62,15.65,15.61,15.64,23300.0,15.62,15.65,15.61,15.64,23300.0
2012-02-15 14:45:00,15.64,15.68,15.63,15.68,22500.0,15.64,15.68,15.63,15.68,22500.0
2012-02-15 14:50:00,15.68,15.69,15.64,15.64,25400.0,15.68,15.69,15.64,15.64,25400.0
2012-02-15 14:55:00,15.64,15.64,15.58,15.59,33100.0,15.64,15.64,15.58,15.59,33100.0
2012-02-15 15:00:00,15.59,15.59,15.56,15.56,9900.0,15.59,15.59,15.56,15.56,9900.0
2012-02-15 15:05:00,15.56,15.62,15.55,15.6,28400.0,15.56,15.62,15.55,15.6,28400.0
2012-02-15 15:10:00,15.6,15.61,15.56,15.6,18600.0,15.6,15.61,15.56,15.6,18600.0
2012-02-15 15:15:00,15.6,15.61,15.57,15.57,11300.0,15.6,15.61,15.57,15.57,11300.0
2012-02-15 15:20:00,15.58,15.58,15.55,15.55,19600.0,15.58,15.58,15.55,15.55,19600.0
2012-02-15 15:25:00,15.56,15.57,15.55,15.57,15100.0,15.56,15.57,15.55,15.57,15100.0
2012-02-15 15:30:00,15.57,15.58,15.55,15.55,22200.0,15.57,15.58,15.55,15.55,22200.0
2012-02-15 15:35:00,15.55,15.59,15.55,15.59,15900.0,15.55,15.59,15.55,15.59,15900.0
2012-02-15 15:40:00,15.59,15.62,15.58,15.62,23000.0,15.59,15.62,15.58,15.62,23000.0
2012-02-15 15:45:00,15.62,15.63,15.61,15.62,36300.0,15.62,15.63,15.61,15.62,36300.0
2012-02-15 15:50:00,15.62,15.63,15.58,15.59,43300.0,15.62,15.63,15.58,15.59,43300.0
2012-02-15 15:55:00,15.59,15.59,15.55,15.55,81600.0,15.59,15.59,15.55,15.55,81600.0
2012-02-16 09:30:00,15.59,15.69,15.57,15.63,10800.0,15.59,15.69,15.57,15.63,10800.0
2012-02-16 09:35:00,15.64,15.7,15.62,15.7,31400.0,15.64,15.7,15.62,15.7,31400.0
2012-02-16 09:40:00,15.7,15.75,15.68,15.75,29300.0,15.7,15.75,15.68,15.75,29300.0
2012-02-16 09:45:00,15.74,15.75,15.68,15.71,18300.0,15.74,15.75,15.68,15.71,18300.0
2012-02-16 09:50:00,15.71,15.72,15.62,15.62,16700.0,15.71,15.72,15.62,15.62,16700.0
2012-02-16 09:55:00,15.62,15.65,15.58,15.6,21400.0,15.62,15.65,15.58,15.6,21400.0
2012-02-16 10:00:00,15.59,15.67,15.59,15.65,20600.0,15.59,15.67,15.59,15.65,20600.0
2012-02-16 10:05:00,15.66,15.67,15.59,15.62,27000.0,15.66,15.67,15.59,15.62,27000.0
2012-02-16 10:10:00,15.63,15.66,15.58,15.63,27100.0,15.63,15.66,15.58,15.63,27100.0
2012-02-16 10:15:00,15.63,15.65,15.58,15.62,16000.0,15.63,15.65,15.58,15.62,16000.0
2012-02-16 10:20:00,15.63,15.64,15.56,15.58,25600.0,15.63,15.64,15.56,15.58,25600.0
2012-02-16 10:25:00,15.57,15.62,15.57,15.61,15100.0,15.57,15.62,15.57,15.61,15100.0
2012-02-16 10:30:00,15.61,15.66,15.61,15.65,16900.0,15.61,15.66,15.61,15.65,16900.0
2012-02-16 10:35:00,15.64,15.67,15.64,15.66,13700.0,15.64,15.67,15.64,15.66,13700.0
2012-02-16 10:40:00,15.66,15.69,15.65,15.68,14600.0,15.66,15.69,15.65,15.68,14600.0
2012-02-16 10:45:00,15.68,15.68,15.67,15.67,7800.0,15.68,15.68,15.67,15.67,7800.0
2012-02-16 10:50:00,15.68,15.69,15.67,15.69,37100.0,15.68,15.69,15.67,15.69,37100.0
2012-02-16 10:55:00,15.68,15.69,15.68,15.68,7300.0,15.68,15.69,15.68,15.68,7300.0
2012-02-16 11:00:00,15.68,15.7,15.68,15.69,15500.0,15.68,15.7,15.68,15.69,15500.0
2012-02-16 11:05:00,15.69,15.73,15.68,15.71,34100.0,15.69,15.73,15.68,15.71,34100.0
2012-02-16 11:10:00,15.69,15.72,15.68,15.72,7200.0,15.69,15.72,15.68,15.72,7200.0
2012-02-16 11:15:00,15.73,15.74,15.71,15.71,6300.0,15.73,15.74,15.71,15.71,6300.0
2012-02-16 11:20:00,15.72,15.75,15.7,15.73,9100.0,15.72,15.75,15.7,15.73,9100.0
2012-02-16 11:25:00,15.73,15.74,15.68,15.71,14200.0,15.73,15.74,15.68,15.71,14200.0
2012-02-16 11:30:00,15.72,15.72,15.67,15.68,25400.0,15.72,15.72,15.67,15.68,25400.0
2012-02-16 11:35:00,15.69,15.72,15.69,15.71,30000.0,15.69,15.72,15.69,15.71,30000.0
2012-02-16 11:40:00,15.71,15.71,15.66,15.68,40900.0,15.71,15.71,15.66,15.68,40900.0
2012-02-16 11:45:00,15.68,15.69,15.68,15.68,9000.0,15.68,15.69,15.68,15.68,9000.0
2012-02-16 11:50:00,15.69,15.69,15.64,15.67,23000.0,15.69,15.69,15.64,15.67,23000.0
2012-02-16 11:55:00,15.66,15.69,15.66,15.68,12800.0,15.66,15.69,15.66,15.68,12800.0
2012-02-16 12:00:00,15.68,15.69,15.65,15.65,24900.0,15.68,15.69,15.65,15.65,24900.0
2012-02-16 12:05:00,15.66,15.66,15.62,15.64,12200.0,15.66,15.66,15.62,15.64,12200.0
2012-02-16 12:10:00,15.65,15.65,15.61,15.63,17000.0,15.65,15.65,15.61,15.63,17000.0
2012-02-16 12:15:00,15.64,15.64,15.63,15.64,12300.0,15.64,15.64,15.63,15.64,12300.0
2012-02-16 12:20:00,15.64,15.65,15.63,15.63,11700.0,15.64,15.65,15.63,15.63,11700.0
2012-02-16 12:25:00,15.63,15.63,15.59,15.59,18300.0,15.63,15.63,15.59,15.59,18300.0
2012-02-16 12:30:00,15.59,15.62,15.59,15.62,20300.0,15.59,15.62,15.59,15.62,20300.0
2012-02-16 12:35:00,15.61,15.62,15.57,15.59,59100.0,15.61,15.62,15.57,15.59,59100.0
2012-02-16 12:40:00,15.59,15.59,15.57,15.58,21400.0,15.59,15.59,15.57,15.58,21400.0
2012-02-16 12:45:00,15.58,15.59,15.57,15.57,8100.0,15.58,15.59,15.57,15.57,8100.0
2012-02-16 12:50:00,15.57,15.59,15.57,15.58,10300.0,15.57,15.59,15.57,15.58,10300.0
2012-02-16 12:55:00,15.58,15.6,15.58,15.6,11800.0,15.58,15.6,15.58,15.6,11800.0
2012-02-16 13:00:00,15.6,15.6,15.58,15.6,19000.0,15.6,15.6,15.58,15.6,19000.0
2012-02-16 13:05:00,15.6,15.61,15.58,15.61,9000.0,15.6,15.61,15.58,15.61,9000.0
2012-02-16 13:10:00,15.61,15.61,15.56,15.56,35000.0,15.61,15.61,15.56,15.56,35000.0
2012-02-16 13:15:00,15.57,15.57,15.56,15.57,3100.0,15.57,15.57,15.56,15.57,3100.0
2012-02-16 13:20:00,15.56,15.57,15.56,15.57,7400.0,15.56,15.57,15.56,15.57,7400.0
2012-02-16 13:25:00,15.56,15.57,15.55,15.56,34600.0,15.56,15.57,15.55,15.56,34600.0
2012-02-16 13:30:00,15.56,15.56,15.55,15.56,16200.0,15.56,15.56,15.55,15.56,16200.0
2012-02-16 13:35:00,15.56,15.6,15.54,15.6,77000.0,15.56,15.6,15.54,15.6,77000.0
2012-02-16 13:40:00,15.6,15.6,15.58,15.59,25600.0,15.6,15.6,15.58,15.59,25600.0
2012-02-16 13:45:00,15.59,15.64,15.58,15.63,41000.0,15.59,15.64,15.58,15.63,41000.0
2012-02-16 13:50:00,15.63,15.63,15.61,15.62,22900.0,15.63,15.63,15.61,15.62,22900.0
2012-02-16 13:55:00,15.62,15.62,15.61,15.61,7600.0,15.62,15.62,15.61,15.61,7600.0
2012-02-16 14:00:00,15.62,15.62,15.6,15.6,27000.0,15.62,15.62,15.6,15.6,27000.0
2012-02-16 14:05:00,15.61,15.61,15.6,15.61,11600.0,15.61,15.61,15.6,15.61,11600.0
2012-02-16 14:10:00,15.61,15.61,15.59,15.6,19700.0,15.61,15.61,15.59,15.6,19700.0
2012-02-16 14:15:00,15.6,15.61,15.59,15.6,62500.0,15.6,15.61,15.59,15.6,62500.0
2012-02-16 14:20:00,15.6,15.6,15.59,15.6,18400.0,15.6,15.6,15.59,15.6,18400.0
2012-02-16 14:25:00,15.6,15.6,15.59,15.59,7200.0,15.6,15.6,15.59,15.59,7200.0
2012-02-16 14:30:00,15.6,15.6,15.59,15.6,22300.0,15.6,15.6,15.59,15.6,22300.0
2012-02-16 14:35:00,15.6,15.6,15.59,15.6,7800.0,15.6,15.6,15.59,15.6,7800.0
2012-02-16 14:40:00,15.6,15.6,15.59,15.6,7300.0,15.6,15.6,15.59,15.6,7300.0
2012-02-16 14:45:00,15.6,15.6,15.59,15.6,19200.0,15.6,15.6,15.59,15.6,19200.0
2012-02-16 14:50:00,15.6,15.6,15.59,15.6,17200.0,15.6,15.6,15.59,15.6,17200.0
2012-02-16 14:55:00,15.6,15.6,15.59,15.59,15800.0,15.6,15.6,15.59,15.59,15800.0
2012-02-16 15:00:00,15.6,15.6,15.59,15.6,11300.0,15.6,15.6,15.59,15.6,11300.0
2012-02-16 15:05:00,15.6,15.6,15.56,15.57,48900.0,15.6,15.6,15.56,15.57,48900.0
2012-02-16 15:10:00,15.58,15.59,15.57,15.59,10700.0,15.58,15.59,15.57,15.59,10700.0
2012-02-16 15:15:00,15.59,15.59,15.58,15.59,14300.0,15.59,15.59,15.58,15.59,14300.0
2012-02-16 15:20:00,15.59,15.59,15.58,15.59,26100.0,15.59,15.59,15.58,15.59,26100.0
2012-02-16 15:25:00,15.59,15.59,15.58,15.59,34100.0,15.59,15.59,15.58,15.59,34100.0
2012-02-16 15:30:00,15.59,15.6,15.58,15.59,20500.0,15.59,15.6,15.58,15.59,20500.0
2012-02-16 15:35:00,15.59,15.59,15.57,15.58,52400.0,15.59,15.59,15.57,15.58,52400.0
2012-02-16 15:40:00,15.58,15.58,15.55,15.56,65500.0,15.58,15.58,15.55,15.56,65500.0
2012-02-16 15:45:00,15.56,15.61,15.56,15.59,84200.0,15.56,15.61,15.56,15.59,84200.0
2012-02-16 15:50:00,15.59,15.61,15.54,15.55,85200.0,15.59,15.61,15.54,15.55,85200.0
2012-02-16 15:55:00,15.55,15.61,15.54,15.61,129300.0,15.55,15.61,15.54,15.61,129300.0
2012-02-17 09:30:00,15.58,15.62,15.3,15.56,98600.0,15.58,15.62,15.3,15.56,98600.0
2012-02-17 09:35:00,15.48,15.49,15.3,15.43,28000.0,15.48,15.49,15.3,15.43,28000.0
2012-02-17 09:40:00,15.44,15.52,15.42,15.52,39300.0,15.44,15.52,15.42,15.52,39300.0
2012-02-17 09:45:00,15.52,15.56,15.48,15.5,27400.0,15.52,15.56,15.48,15.5,27400.0
2012-02-17 09:50:00,15.5,15.54,15.48,15.51,31700.0,15.5,15.54,15.48,15.51,31700.0
2012-02-17 09:55:00,15.52,15.52,15.47,15.48,7000.0,15.52,15.52,15.47,15.48,7000.0
2012-02-17 10:00:00,15.49,15.5,15.46,15.48,24100.0,15.49,15.5,15.46,15.48,24100.0
2012-02-17 10:05:00,15.5,15.5,15.47,15.48,9500.0,15.5,15.5,15.47,15.48,9500.0
2012-02-17 10:10:00,15.48,15.49,15.46,15.49,7100.0,15.48,15.49,15.46,15.49,7100.0
2012-02-17 10:15:00,15.48,15.51,15.48,15.51,53700.0,15.48,15.51,15.48,15.51,53700.0
2012-02-17 10:20:00,15.51,15.52,15.48,15.48,19100.0,15.51,15.52,15.48,15.48,19100.0
2012-02-17 10:25:00,15.47,15.5,15.46,15.47,9300.0,15.47,15.5,15.46,15.47,9300.0
2012-02-17 10:30:00,15.46,15.49,15.46,15.48,30900.0,15.46,15.49,15.46,15.48,30900.0
2012-02-17 10:35:00,15.48,15.48,15.46,15.46,5500.0,15.48,15.48,15.46,15.46,5500.0
2012-02-17 10:40:00,15.46,15.48,15.46,15.47,5900.0,15.46,15.48,15.46,15.47,5900.0
2012-02-17 10:45:00,15.47,15.47,15.46,15.47,6000.0,15.47,15.47,15.46,15.47,6000.0
2012-02-17 10:50:00,15.47,15.47,15.46,15.46,15000.0,15.47,15.47,15.46,15.46,15000.0
2012-02-17 10:55:00,15.46,15.47,15.44,15.45,21800.0,15.46,15.47,15.44,15.45,21800.0
2012-02-17 11:00:00,15.44,15.48,15.39,15.45,94900.0,15.44,15.48,15.39,15.45,94900.0
2012-02-17 11:05:00,15.46,15.47,15.38,15.4,34600.0,15.46,15.47,15.38,15.4,34600.0
2012-02-17 11:10:00,15.41,15.41,15.39,15.4,14100.0,15.41,15.41,15.39,15.4,14100.0
2012-02-17 11:15:00,15.39,15.41,15.39,15.41,11000.0,15.39,15.41,15.39,15.41,11000.0
2012-02-17 11:20:00,15.4,15.45,15.4,15.4,32000.0,15.4,15.45,15.4,15.4,32000.0
2012-02-17 11:25:00,15.4,15.41,15.39,15.41,4800.0,15.4,15.41,15.39,15.41,4800.0
2012-02-17 11:30:00,15.42,15.43,15.41,15.42,7500.0,15.42,15.43,15.41,15.42,7500.0
2012-02-17 11:35:00,15.42,15.42,15.4,15.4,5300.0,15.42,15.42,15.4,15.4,5300.0
2012-02-17 11:40:00,15.41,15.41,15.4,15.41,5400.0,15.41,15.41,15.4,15.41,5400.0
2012-02-17 11:45:00,15.4,15.4,15.39,15.4,3000.0,15.4,15.4,15.39,15.4,3000.0
2012-02-17 11:50:00,15.4,15.4,15.39,15.4,2600.0,15.4,15.4,15.39,15.4,2600.0
2012-02-17 11:55:00,15.39,15.4,15.39,15.4,3200.0,15.39,15.4,15.39,15.4,3200.0
2012-02-17 12:00:00,15.4,15.4,15.39,15.39,2000.0,15.4,15.4,15.39,15.39,2000.0
2012-02-17 12:05:00,15.4,15.41,15.38,15.41,14900.0,15.4,15.41,15.38,15.41,14900.0
2012-02-17 12:10:00,15.42,15.42,15.41,15.42,3500.0,15.42,15.42,15.41,15.42,3500.0
2012-02-17 12:15:00,15.41,15.42,15.41,15.41,1100.0,15.41,15.42,15.41,15.41,1100.0
2012-02-17 12:20:00,15.42,15.42,15.41,15.41,4700.0,15.42,15.42,15.41,15.41,4700.0
2012-02-17 12:25:00,15.42,15.42,15.39,15.4,11100.0,15.42,15.42,15.39,15.4,11100.0
2012-02-17 12:30:00,15.4,15.4,15.39,15.39,3800.0,15.4,15.4,15.39,15.39,3800.0
2012-02-17 12:35:00,15.4,15.4,15.39,15.4,3000.0,15.4,15.4,15.39,15.4,3000.0
2012-02-17 12:40:00,15.39,15.4,15.39,15.4,22100.0,15.39,15.4,15.39,15.4,22100.0
2012-02-17 12:45:00,15.39,15.4,15.39,15.4,35200.0,15.39,15.4,15.39,15.4,35200.0
2012-02-17 12:50:00,15.4,15.4,15.36,15.36,12800.0,15.4,15.4,15.36,15.36,12800.0
2012-02-17 12:55:00,15.37,15.37,15.36,15.37,2700.0,15.37,15.37,15.36,15.37,2700.0
2012-02-17 13:00:00,15.37,15.37,15.35,15.35,11700.0,15.37,15.37,15.35,15.35,11700.0
2012-02-17 13:05:00,15.35,15.36,15.34,15.35,19800.0,15.35,15.36,15.34,15.35,19800.0
2012-02-17 13:10:00,15.35,15.38,15.32,15.35,66600.0,15.35,15.38,15.32,15.35,66600.0
2012-02-17 13:15:00,15.35,15.36,15.34,15.36,6500.0,15.35,15.36,15.34,15.36,6500.0
2012-02-17 13:20:00,15.36,15.39,15.36,15.38,36900.0,15.36,15.39,15.36,15.38,36900.0
2012-02-17 13:25:00,15.38,15.39,15.36,15.36,7400.0,15.38,15.39,15.36,15.36,7400.0
2012-02-17 13:30:00,15.37,15.37,15.34,15.36,11600.0,15.37,15.37,15.34,15.36,11600.0
2012-02-17 13:35:00,15.37,15.38,15.36,15.36,3000.0,15.37,15.38,15.36,15.36,3000.0
2012-02-17 13:40:00,15.37,15.38,15.37,15.38,27400.0,15.37,15.38,15.37,15.38,27400.0
2012-02-17 13:45:00,15.37,15.39,15.37,15.37,6200.0,15.37,15.39,15.37,15.37,6200.0
2012-02-17 13:50:00,15.38,15.38,15.37,15.38,3000.0,15.38,15.38,15.37,15.38,3000.0
2012-02-17 13:55:00,15.37,15.38,15.36,15.36,5000.0,15.37,15.38,15.36,15.36,5000.0
2012-02-17 14:00:00,15.37,15.37,15.31,15.31,34500.0,15.37,15.37,15.31,15.31,34500.0
2012-02-17 14:05:00,15.32,15.33,15.31,15.33,15300.0,15.32,15.33,15.31,15.33,15300.0
2012-02-17 14:10:00,15.33,15.33,15.32,15.33,3500.0,15.33,15.33,15.32,15.33,3500.0
2012-02-17 14:15:00,15.32,15.34,15.32,15.33,10000.0,15.32,15.34,15.32,15.33,10000.0
2012-02-17 14:20:00,15.34,15.35,15.33,15.35,22900.0,15.34,15.35,15.33,15.35,22900.0
2012-02-17 14:25:00,15.35,15.35,15.35,15.35,2700.0,15.35,15.35,15.35,15.35,2700.0
2012-02-17 14:30:00,15.35,15.35,15.34,15.35,3300.0,15.35,15.35,15.34,15.35,3300.0
2012-02-17 14:35:00,15.35,15.35,15.34,15.35,2500.0,15.35,15.35,15.34,15.35,2500.0
2012-02-17 14:40:00,15.35,15.35,15.34,15.35,8800.0,15.35,15.35,15.34,15.35,8800.0
2012-02-17 14:45:00,15.35,15.35,15.34,15.35,8600.0,15.35,15.35,15.34,15.35,8600.0
2012-02-17 14:50:00,15.35,15.36,15.34,15.36,19600.0,15.35,15.36,15.34,15.36,19600.0
2012-02-17 14:55:00,15.36,15.36,15.35,15.36,22300.0,15.36,15.36,15.35,15.36,22300.0
2012-02-17 15:00:00,15.36,15.4,15.36,15.4,28100.0,15.36,15.4,15.36,15.4,28100.0
2012-02-17 15:05:00,15.4,15.4,15.34,15.35,45900.0,15.4,15.4,15.34,15.35,45900.0
2012-02-17 15:10:00,15.35,15.39,15.35,15.37,46100.0,15.35,15.39,15.35,15.37,46100.0
2012-02-17 15:15:00,15.36,15.37,15.33,15.37,17200.0,15.36,15.37,15.33,15.37,17200.0
2012-02-17 15:20:00,15.37,15.4,15.37,15.4,8700.0,15.37,15.4,15.37,15.4,8700.0
2012-02-17 15:25:00,15.4,15.42,15.39,15.42,21500.0,15.4,15.42,15.39,15.42,21500.0
2012-02-17 15:30:00,15.42,15.42,15.41,15.42,7200.0,15.42,15.42,15.41,15.42,7200.0
2012-02-17 15:35:00,15.42,15.42,15.33,15.34,31300.0,15.42,15.42,15.33,15.34,31300.0
2012-02-17 15:40:00,15.34,15.34,15.32,15.33,34700.0,15.34,15.34,15.32,15.33,34700.0
2012-02-17 15:45:00,15.32,15.36,15.32,15.32,36600.0,15.32,15.36,15.32,15.32,36600.0
2012-02-17 15:50:00,15.33,15.33,15.31,15.33,67500.0,15.33,15.33,15.31,15.33,67500.0
2012-02-17 15:55:00,15.32,15.36,15.3,15.33,180500.0,15.32,15.36,15.3,15.33,180500.0
2012-02-21 09:30:00,15.31,15.46,15.31,15.38,21000.0,15.31,15.46,15.31,15.38,21000.0
2012-02-21 09:35:00,15.33,15.41,15.33,15.36,8000.0,15.33,15.41,15.33,15.36,8000.0
2012-02-21 09:40:00,15.34,15.5,15.34,15.49,18900.0,15.34,15.5,15.34,15.49,18900.0
2012-02-21 09:45:00,15.5,15.5,15.35,15.38,49900.0,15.5,15.5,15.35,15.38,49900.0
2012-02-21 09:50:00,15.39,15.41,15.38,15.38,4300.0,15.39,15.41,15.38,15.38,4300.0
2012-02-21 09:55:00,15.38,15.38,15.3,15.34,8600.0,15.38,15.38,15.3,15.34,8600.0
2012-02-21 10:00:00,15.34,15.36,15.34,15.34,3400.0,15.34,15.36,15.34,15.34,3400.0
2012-02-21 10:05:00,15.35,15.37,15.34,15.37,7200.0,15.35,15.37,15.34,15.37,7200.0
2012-02-21 10:10:00,15.37,15.4,15.34,15.39,5500.0,15.37,15.4,15.34,15.39,5500.0
2012-02-21 10:15:00,15.39,15.41,15.39,15.39,2500.0,15.39,15.41,15.39,15.39,2500.0
2012-02-21 10:20:00,15.39,15.42,15.39,15.41,4500.0,15.39,15.42,15.39,15.41,4500.0
2012-02-21 10:25:00,15.42,15.44,15.42,15.44,5000.0,15.42,15.44,15.42,15.44,5000.0
2012-02-21 10:30:00,15.43,15.45,15.43,15.45,9000.0,15.43,15.45,15.43,15.45,9000.0
2012-02-21 10:35:00,15.45,15.45,15.41,15.42,14000.0,15.45,15.45,15.41,15.42,14000.0
2012-02-21 10:40:00,15.42,15.42,15.4,15.4,5600.0,15.42,15.42,15.4,15.4,5600.0
2012-02-21 10:45:00,15.41,15.43,15.41,15.41,8500.0,15.41,15.43,15.41,15.41,8500.0
2012-02-21 10:50:00,15.41,15.44,15.41,15.44,4000.0,15.41,15.44,15.41,15.44,4000.0
2012-02-21 10:55:00,15.44,15.46,15.44,15.45,4100.0,15.44,15.46,15.44,15.45,4100.0
2012-02-21 11:00:00,15.46,15.46,15.45,15.46,3100.0,15.46,15.46,15.45,15.46,3100.0
2012-02-21 11:05:00,15.45,15.45,15.44,15.45,2700.0,15.45,15.45,15.44,15.45,2700.0
2012-02-21 11:10:00,15.45,15.45,15.4,15.4,4500.0,15.45,15.45,15.4,15.4,4500.0
2012-02-21 11:15:00,15.4,15.43,15.4,15.43,4600.0,15.4,15.43,15.4,15.43,4600.0
2012-02-21 11:20:00,15.43,15.43,15.42,15.43,4000.0,15.43,15.43,15.42,15.43,4000.0
2012-02-21 11:25:00,15.42,15.43,15.42,15.43,2700.0,15.42,15.43,15.42,15.43,2700.0
2012-02-21 11:30:00,15.43,15.43,15.41,15.42,6400.0,15.43,15.43,15.41,15.42,6400.0
2012-02-21 11:35:00,15.42,15.42,15.39,15.39,8200.0,15.42,15.42,15.39,15.39,8200.0
2012-02-21 11:40:00,15.39,15.39,15.38,15.38,4200.0,15.39,15.39,15.38,15.38,4200.0
2012-02-21 11:45:00,15.38,15.4,15.35,15.36,10300.0,15.38,15.4,15.35,15.36,10300.0
2012-02-21 11:50:00,15.37,15.37,15.36,15.36,2200.0,15.37,15.37,15.36,15.36,2200.0
2012-02-21 11:55:00,15.36,15.36,15.35,15.36,1600.0,15.36,15.36,15.35,15.36,1600.0
2012-02-21 12:00:00,15.36,15.36,15.35,15.36,5500.0,15.36,15.36,15.35,15.36,5500.0
2012-02-21 12:05:00,15.37,15.38,15.35,15.36,5200.0,15.37,15.38,15.35,15.36,5200.0
2012-02-21 12:10:00,15.36,15.36,15.33,15.34,3200.0,15.36,15.36,15.33,15.34,3200.0
2012-02-21 12:15:00,15.34,15.35,15.29,15.29,5700.0,15.34,15.35,15.29,15.29,5700.0
2012-02-21 12:20:00,15.29,15.3,15.28,15.29,3200.0,15.29,15.3,15.28,15.29,3200.0
2012-02-21 12:25:00,15.29,15.29,15.28,15.28,1600.0,15.29,15.29,15.28,15.28,1600.0
2012-02-21 12:30:00,15.29,15.29,15.27,15.27,4500.0,15.29,15.29,15.27,15.27,4500.0
2012-02-21 12:35:00,15.27,15.29,15.27,15.28,6000.0,15.27,15.29,15.27,15.28,6000.0
2012-02-21 12:40:00,15.27,15.29,15.27,15.29,7500.0,15.27,15.29,15.27,15.29,7500.0
2012-02-21 12:45:00,15.29,15.29,15.28,15.29,2000.0,15.29,15.29,15.28,15.29,2000.0
2012-02-21 12:50:00,15.29,15.29,15.27,15.28,5400.0,15.29,15.29,15.27,15.28,5400.0
2012-02-21 12:55:00,15.28,15.28,15.25,15.25,4000.0,15.28,15.28,15.25,15.25,4000.0
2012-02-21 13:00:00,15.26,15.27,15.26,15.27,3900.0,15.26,15.27,15.26,15.27,3900.0
2012-02-21 13:05:00,15.28,15.28,15.27,15.28,2200.0,15.28,15.28,15.27,15.28,2200.0
2012-02-21 13:10:00,15.28,15.28,15.27,15.27,2800.0,15.28,15.28,15.27,15.27,2800.0
2012-02-21 13:15:00,15.28,15.28,15.26,15.27,3000.0,15.28,15.28,15.26,15.27,3000.0
2012-02-21 13:20:00,15.27,15.28,15.26,15.28,4100.0,15.27,15.28,15.26,15.28,4100.0
2012-02-21 13:25:00,15.27,15.28,15.27,15.28,2400.0,15.27,15.28,15.27,15.28,2400.0
2012-02-21 13:30:00,15.27,15.28,15.27,15.28,1900.0,15.27,15.28,15.27,15.28,1900.0
2012-02-21 13:35:00,15.27,15.28,15.25,15.25,7200.0,15.27,15.28,15.25,15.25,7200.0
2012-02-21 13:40:00,15.25,15.26,15.25,15.25,33600.0,15.25,15.26,15.25,15.25,33600.0
2012-02-21 13:45:00,15.25,15.26,15.25,15.25,2900.0,15.25,15.26,15.25,15.25,2900.0
2012-02-21 13:50:00,15.25,15.26,15.24,15.25,6300.0,15.25,15.26,15.24,15.25,6300.0
2012-02-21 13:55:00,15.24,15.25,15.19,15.21,10400.0,15.24,15.25,15.19,15.21,10400.0
2012-02-21 14:00:00,15.22,15.22,15.21,15.22,5100.0,15.22,15.22,15.21,15.22,5100.0
2012-02-21 14:05:00,15.22,15.22,15.19,15.19,3900.0,15.22,15.22,15.19,15.19,3900.0
2012-02-21 14:10:00,15.19,15.19,15.16,15.17,13700.0,15.19,15.19,15.16,15.17,13700.0
2012-02-21 14:15:00,15.17,15.18,15.16,15.16,3900.0,15.17,15.18,15.16,15.16,3900.0
2012-02-21 14:20:00,15.17,15.18,15.15,15.17,6400.0,15.17,15.18,15.15,15.17,6400.0
2012-02-21 14:25:00,15.18,15.19,15.16,15.16,5900.0,15.18,15.19,15.16,15.16,5900.0
2012-02-21 14:30:00,15.17,15.18,15.16,15.17,6100.0,15.17,15.18,15.16,15.17,6100.0
2012-02-21 14:35:00,15.16,15.17,15.13,15.16,16600.0,15.16,15.17,15.13,15.16,16600.0
2012-02-21 14:40:00,15.15,15.16,15.14,15.14,6200.0,15.15,15.16,15.14,15.14,6200.0
2012-02-21 14:45:00,15.14,15.17,15.14,15.15,9700.0,15.14,15.17,15.14,15.15,9700.0
2012-02-21 14:50:00,15.16,15.16,15.15,15.16,10300.0,15.16,15.16,15.15,15.16,10300.0
2012-02-21 14:55:00,15.15,15.16,15.15,15.15,5600.0,15.15,15.16,15.15,15.15,5600.0
2012-02-21 15:00:00,15.16,15.18,15.16,15.18,10800.0,15.16,15.18,15.16,15.18,10800.0
2012-02-21 15:05:00,15.18,15.19,15.17,15.18,11800.0,15.18,15.19,15.17,15.18,11800.0
2012-02-21 15:10:00,15.17,15.19,15.17,15.18,7700.0,15.17,15.19,15.17,15.18,7700.0
2012-02-21 15:15:00,15.18,15.18,15.17,15.18,3400.0,15.18,15.18,15.17,15.18,3400.0
2012-02-21 15:20:00,15.18,15.2,15.17,15.2,11500.0,15.18,15.2,15.17,15.2,11500.0
2012-02-21 15:25:00,15.2,15.2,15.15,15.2,20400.0,15.2,15.2,15.15,15.2,20400.0
2012-02-21 15:30:00,15.2,15.2,15.19,15.19,11900.0,15.2,15.2,15.19,15.19,11900.0
2012-02-21 15:35:00,15.2,15.21,15.19,15.19,19400.0,15.2,15.21,15.19,15.19,19400.0
2012-02-21 15:40:00,15.2,15.22,15.19,15.21,15500.0,15.2,15.22,15.19,15.21,15500.0
2012-02-21 15:45:00,15.22,15.23,15.21,15.21,20500.0,15.22,15.23,15.21,15.21,20500.0
2012-02-21 15:50:00,15.21,15.23,15.21,15.23,37900.0,15.21,15.23,15.21,15.23,37900.0
2012-02-21 15:55:00,15.23,15.23,15.2,15.21,101900.0,15.23,15.23,15.2,15.21,101900.0
2012-02-22 09:30:00,15.13,15.23,15.05,15.23,7900.0,15.13,15.23,15.05,15.23,7900.0
2012-02-22 09:35:00,15.22,15.22,15.16,15.18,3400.0,15.22,15.22,15.16,15.18,3400.0
2012-02-22 09:40:00,15.2,15.25,15.2,15.23,3200.0,15.2,15.25,15.2,15.23,3200.0
2012-02-22 09:45:00,15.24,15.24,15.19,15.2,10000.0,15.24,15.24,15.19,15.2,10000.0
2012-02-22 09:50:00,15.2,15.21,15.18,15.19,7100.0,15.2,15.21,15.18,15.19,7100.0
2012-02-22 09:55:00,15.18,15.19,15.14,15.17,7500.0,15.18,15.19,15.14,15.17,7500.0
2012-02-22 10:00:00,15.17,15.18,15.12,15.16,11400.0,15.17,15.18,15.12,15.16,11400.0
2012-02-22 10:05:00,15.15,15.17,15.14,15.15,6100.0,15.15,15.17,15.14,15.15,6100.0
2012-02-22 10:10:00,15.14,15.16,15.14,15.15,6900.0,15.14,15.16,15.14,15.15,6900.0
2012-02-22 10:15:00,15.15,15.2,15.15,15.19,3800.0,15.15,15.2,15.15,15.19,3800.0
2012-02-22 10:20:00,15.19,15.24,15.18,15.19,12500.0,15.19,15.24,15.18,15.19,12500.0
2012-02-22 10:25:00,15.18,15.18,15.17,15.17,4400.0,15.18,15.18,15.17,15.17,4400.0
2012-02-22 10:30:00,15.17,15.17,15.15,15.15,18900.0,15.17,15.17,15.15,15.15,18900.0
2012-02-22 10:35:00,15.16,15.16,15.15,15.15,3900.0,15.16,15.16,15.15,15.15,3900.0
2012-02-22 10:40:00,15.16,15.19,15.16,15.18,2900.0,15.16,15.19,15.16,15.18,2900.0
2012-02-22 10:45:00,15.18,15.24,15.17,15.24,5900.0,15.18,15.24,15.17,15.24,5900.0
2012-02-22 10:50:00,15.24,15.25,15.23,15.24,4800.0,15.24,15.25,15.23,15.24,4800.0
2012-02-22 10:55:00,15.25,15.25,15.24,15.25,6200.0,15.25,15.25,15.24,15.25,6200.0
2012-02-22 11:00:00,15.26,15.29,15.26,15.29,11700.0,15.26,15.29,15.26,15.29,11700.0
2012-02-22 11:05:00,15.29,15.3,15.27,15.28,20200.0,15.29,15.3,15.27,15.28,20200.0
2012-02-22 11:10:00,15.28,15.31,15.28,15.28,8300.0,15.28,15.31,15.28,15.28,8300.0
2012-02-22 11:15:00,15.29,15.29,15.28,15.29,4800.0,15.29,15.29,15.28,15.29,4800.0
2012-02-22 11:20:00,15.28,15.31,15.28,15.31,5100.0,15.28,15.31,15.28,15.31,5100.0
2012-02-22 11:25:00,15.31,15.36,15.31,15.35,18800.0,15.31,15.36,15.31,15.35,18800.0
2012-02-22 11:30:00,15.34,15.35,15.32,15.34,12400.0,15.34,15.35,15.32,15.34,12400.0
2012-02-22 11:35:00,15.35,15.35,15.34,15.35,13500.0,15.35,15.35,15.34,15.35,13500.0
2012-02-22 11:40:00,15.35,15.36,15.33,15.35,17000.0,15.35,15.36,15.33,15.35,17000.0
2012-02-22 11:45:00,15.34,15.35,15.33,15.35,8200.0,15.34,15.35,15.33,15.35,8200.0
2012-02-22 11:50:00,15.34,15.35,15.34,15.35,4300.0,15.34,15.35,15.34,15.35,4300.0
2012-02-22 11:55:00,15.35,15.35,15.34,15.35,7200.0,15.35,15.35,15.34,15.35,7200.0
2012-02-22 12:00:00,15.35,15.35,15.33,15.34,9700.0,15.35,15.35,15.33,15.34,9700.0
2012-02-22 12:05:00,15.33,15.34,15.29,15.3,20000.0,15.33,15.34,15.29,15.3,20000.0
2012-02-22 12:10:00,15.29,15.3,15.28,15.28,4800.0,15.29,15.3,15.28,15.28,4800.0
2012-02-22 12:15:00,15.29,15.31,15.29,15.31,7400.0,15.29,15.31,15.29,15.31,7400.0
2012-02-22 12:20:00,15.31,15.32,15.31,15.31,12600.0,15.31,15.32,15.31,15.31,12600.0
2012-02-22 12:25:00,15.32,15.32,15.3,15.31,2900.0,15.32,15.32,15.3,15.31,2900.0
2012-02-22 12:30:00,15.3,15.33,15.3,15.33,15300.0,15.3,15.33,15.3,15.33,15300.0
2012-02-22 12:35:00,15.33,15.33,15.32,15.33,12100.0,15.33,15.33,15.32,15.33,12100.0
2012-02-22 12:40:00,15.33,15.34,15.32,15.34,7100.0,15.33,15.34,15.32,15.34,7100.0
2012-02-22 12:45:00,15.34,15.36,15.33,15.36,15400.0,15.34,15.36,15.33,15.36,15400.0
2012-02-22 12:50:00,15.36,15.36,15.35,15.36,12900.0,15.36,15.36,15.35,15.36,12900.0
2012-02-22 12:55:00,15.35,15.36,15.34,15.36,10300.0,15.35,15.36,15.34,15.36,10300.0
2012-02-22 13:00:00,15.36,15.38,15.35,15.38,5300.0,15.36,15.38,15.35,15.38,5300.0
2012-02-22 13:05:00,15.38,15.42,15.38,15.42,11200.0,15.38,15.42,15.38,15.42,11200.0
2012-02-22 13:10:00,15.42,15.46,15.42,15.42,11000.0,15.42,15.46,15.42,15.42,11000.0
2012-02-22 13:15:00,15.42,15.44,15.42,15.44,3900.0,15.42,15.44,15.42,15.44,3900.0
2012-02-22 13:20:00,15.44,15.45,15.43,15.45,4700.0,15.44,15.45,15.43,15.45,4700.0
2012-02-22 13:25:00,15.45,15.46,15.44,15.46,3900.0,15.45,15.46,15.44,15.46,3900.0
2012-02-22 13:30:00,15.46,15.46,15.43,15.43,9300.0,15.46,15.46,15.43,15.43,9300.0
2012-02-22 13:35:00,15.44,15.45,15.43,15.44,8800.0,15.44,15.45,15.43,15.44,8800.0
2012-02-22 13:40:00,15.44,15.46,15.44,15.45,8100.0,15.44,15.46,15.44,15.45,8100.0
2012-02-22 13:45:00,15.45,15.47,15.44,15.47,4800.0,15.45,15.47,15.44,15.47,4800.0
2012-02-22 13:50:00,15.47,15.5,15.47,15.49,14400.0,15.47,15.5,15.47,15.49,14400.0
2012-02-22 13:55:00,15.48,15.48,15.46,15.47,8000.0,15.48,15.48,15.46,15.47,8000.0
2012-02-22 14:00:00,15.46,15.52,15.46,15.52,58000.0,15.46,15.52,15.46,15.52,58000.0
2012-02-22 14:05:00,15.52,15.52,15.51,15.51,9100.0,15.52,15.52,15.51,15.51,9100.0
2012-02-22 14:10:00,15.52,15.53,15.5,15.51,17300.0,15.52,15.53,15.5,15.51,17300.0
2012-02-22 14:15:00,15.51,15.53,15.5,15.53,11800.0,15.51,15.53,15.5,15.53,11800.0
2012-02-22 14:20:00,15.52,15.53,15.52,15.52,5700.0,15.52,15.53,15.52,15.52,5700.0
2012-02-22 14:25:00,15.53,15.55,15.53,15.54,26600.0,15.53,15.55,15.53,15.54,26600.0
2012-02-22 14:30:00,15.54,15.54,15.52,15.53,13700.0,15.54,15.54,15.52,15.53,13700.0
2012-02-22 14:35:00,15.53,15.53,15.52,15.53,8700.0,15.53,15.53,15.52,15.53,8700.0
2012-02-22 14:40:00,15.53,15.53,15.49,15.5,17000.0,15.53,15.53,15.49,15.5,17000.0
2012-02-22 14:45:00,15.5,15.51,15.49,15.51,7900.0,15.5,15.51,15.49,15.51,7900.0
2012-02-22 14:50:00,15.51,15.52,15.5,15.52,12300.0,15.51,15.52,15.5,15.52,12300.0
2012-02-22 14:55:00,15.52,15.52,15.51,15.51,11000.0,15.52,15.52,15.51,15.51,11000.0
2012-02-22 15:00:00,15.51,15.52,15.48,15.51,17300.0,15.51,15.52,15.48,15.51,17300.0
2012-02-22 15:05:00,15.5,15.51,15.49,15.5,13500.0,15.5,15.51,15.49,15.5,13500.0
2012-02-22 15:10:00,15.5,15.5,15.47,15.49,15600.0,15.5,15.5,15.47,15.49,15600.0
2012-02-22 15:15:00,15.5,15.5,15.47,15.47,13600.0,15.5,15.5,15.47,15.47,13600.0
2012-02-22 15:20:00,15.47,15.48,15.45,15.47,17100.0,15.47,15.48,15.45,15.47,17100.0
2012-02-22 15:25:00,15.47,15.48,15.43,15.47,23100.0,15.47,15.48,15.43,15.47,23100.0
2012-02-22 15:30:00,15.47,15.47,15.45,15.45,12300.0,15.47,15.47,15.45,15.45,12300.0
2012-02-22 15:35:00,15.45,15.46,15.45,15.46,14100.0,15.45,15.46,15.45,15.46,14100.0
2012-02-22 15:40:00,15.46,15.46,15.42,15.43,27500.0,15.46,15.46,15.42,15.43,27500.0
2012-02-22 15:45:00,15.44,15.44,15.39,15.41,26000.0,15.44,15.44,15.39,15.41,26000.0
2012-02-22 15:50:00,15.4,15.41,15.4,15.41,26900.0,15.4,15.41,15.4,15.41,26900.0
2012-02-22 15:55:00,15.41,15.43,15.4,15.42,91300.0,15.41,15.43,15.4,15.42,91300.0
2012-02-23 09:30:00,15.4,15.51,15.3,15.32,6400.0,15.4,15.51,15.3,15.32,6400.0
2012-02-23 09:35:00,15.32,15.34,15.3,15.33,3800.0,15.32,15.34,15.3,15.33,3800.0
2012-02-23 09:40:00,15.33,15.35,15.26,15.26,5100.0,15.33,15.35,15.26,15.26,5100.0
2012-02-23 09:45:00,15.27,15.35,15.27,15.34,9800.0,15.27,15.35,15.27,15.34,9800.0
2012-02-23 09:50:00,15.33,15.33,15.31,15.32,6500.0,15.33,15.33,15.31,15.32,6500.0
2012-02-23 09:55:00,15.32,15.36,15.32,15.35,16800.0,15.32,15.36,15.32,15.35,16800.0
2012-02-23 10:00:00,15.36,15.44,15.36,15.42,9400.0,15.36,15.44,15.36,15.42,9400.0
2012-02-23 10:05:00,15.41,15.42,15.41,15.42,3400.0,15.41,15.42,15.41,15.42,3400.0
2012-02-23 10:10:00,15.42,15.46,15.41,15.44,14600.0,15.42,15.46,15.41,15.44,14600.0
2012-02-23 10:15:00,15.43,15.49,15.43,15.47,24900.0,15.43,15.49,15.43,15.47,24900.0
2012-02-23 10:20:00,15.48,15.49,15.46,15.48,34900.0,15.48,15.49,15.46,15.48,34900.0
2012-02-23 10:25:00,15.49,15.57,15.49,15.52,28200.0,15.49,15.57,15.49,15.52,28200.0
2012-02-23 10:30:00,15.51,15.52,15.49,15.5,10800.0,15.51,15.52,15.49,15.5,10800.0
2012-02-23 10:35:00,15.5,15.5,15.47,15.47,3900.0,15.5,15.5,15.47,15.47,3900.0
2012-02-23 10:40:00,15.47,15.48,15.47,15.48,2300.0,15.47,15.48,15.47,15.48,2300.0
2012-02-23 10:45:00,15.48,15.49,15.47,15.48,2200.0,15.48,15.49,15.47,15.48,2200.0
2012-02-23 10:50:00,15.48,15.52,15.47,15.52,10000.0,15.48,15.52,15.47,15.52,10000.0
2012-02-23 10:55:00,15.52,15.59,15.52,15.56,9200.0,15.52,15.59,15.52,15.56,9200.0
2012-02-23 11:00:00,15.57,15.58,15.54,15.54,3300.0,15.57,15.58,15.54,15.54,3300.0
2012-02-23 11:05:00,15.55,15.57,15.54,15.54,4600.0,15.55,15.57,15.54,15.54,4600.0
2012-02-23 11:10:00,15.55,15.6,15.55,15.58,11400.0,15.55,15.6,15.55,15.58,11400.0
2012-02-23 11:15:00,15.59,15.61,15.57,15.57,9600.0,15.59,15.61,15.57,15.57,9600.0
2012-02-23 11:20:00,15.58,15.59,15.58,15.58,2000.0,15.58,15.59,15.58,15.58,2000.0
2012-02-23 11:25:00,15.57,15.59,15.56,15.59,9300.0,15.57,15.59,15.56,15.59,9300.0
2012-02-23 11:30:00,15.59,15.59,15.56,15.57,10400.0,15.59,15.59,15.56,15.57,10400.0
2012-02-23 11:35:00,15.58,15.58,15.55,15.55,10000.0,15.58,15.58,15.55,15.55,10000.0
2012-02-23 11:40:00,15.55,15.56,15.53,15.54,4500.0,15.55,15.56,15.53,15.54,4500.0
2012-02-23 11:45:00,15.54,15.56,15.53,15.54,8400.0,15.54,15.56,15.53,15.54,8400.0
2012-02-23 11:50:00,15.54,15.56,15.54,15.56,2700.0,15.54,15.56,15.54,15.56,2700.0
2012-02-23 11:55:00,15.56,15.57,15.56,15.57,2800.0,15.56,15.57,15.56,15.57,2800.0
2012-02-23 12:00:00,15.56,15.56,15.53,15.54,5300.0,15.56,15.56,15.53,15.54,5300.0
2012-02-23 12:05:00,15.53,15.54,15.52,15.54,3300.0,15.53,15.54,15.52,15.54,3300.0
2012-02-23 12:10:00,15.54,15.54,15.5,15.5,4400.0,15.54,15.54,15.5,15.5,4400.0
2012-02-23 12:15:00,15.5,15.5,15.47,15.47,2300.0,15.5,15.5,15.47,15.47,2300.0
2012-02-23 12:20:00,15.46,15.48,15.45,15.47,5300.0,15.46,15.48,15.45,15.47,5300.0
2012-02-23 12:25:00,15.48,15.5,15.48,15.5,4100.0,15.48,15.5,15.48,15.5,4100.0
2012-02-23 12:30:00,15.51,15.54,15.51,15.52,4800.0,15.51,15.54,15.51,15.52,4800.0
2012-02-23 12:35:00,15.53,15.53,15.5,15.5,1500.0,15.53,15.53,15.5,15.5,1500.0
2012-02-23 12:40:00,15.5,15.51,15.48,15.48,1600.0,15.5,15.51,15.48,15.48,1600.0
2012-02-23 12:45:00,15.49,15.49,15.45,15.46,2800.0,15.49,15.49,15.45,15.46,2800.0
2012-02-23 12:50:00,15.45,15.46,15.45,15.45,1100.0,15.45,15.46,15.45,15.45,1100.0
2012-02-23 12:55:00,15.45,15.46,15.45,15.45,1500.0,15.45,15.46,15.45,15.45,1500.0
2012-02-23 13:00:00,15.45,15.46,15.44,15.44,2300.0,15.45,15.46,15.44,15.44,2300.0
2012-02-23 13:05:00,15.45,15.45,15.42,15.42,2700.0,15.45,15.45,15.42,15.42,2700.0
2012-02-23 13:10:00,15.41,15.43,15.41,15.43,5100.0,15.41,15.43,15.41,15.43,5100.0
2012-02-23 13:15:00,15.43,15.43,15.42,15.43,1000.0,15.43,15.43,15.42,15.43,1000.0
2012-02-23 13:20:00,15.42,15.43,15.42,15.43,1500.0,15.42,15.43,15.42,15.43,1500.0
2012-02-23 13:25:00,15.42,15.43,15.41,15.41,3000.0,15.42,15.43,15.41,15.41,3000.0
2012-02-23 13:30:00,15.41,15.42,15.39,15.4,6200.0,15.41,15.42,15.39,15.4,6200.0
2012-02-23 13:35:00,15.39,15.4,15.39,15.39,4600.0,15.39,15.4,15.39,15.39,4600.0
2012-02-23 13:40:00,15.4,15.44,15.39,15.44,12700.0,15.4,15.44,15.39,15.44,12700.0
2012-02-23 13:45:00,15.44,15.45,15.43,15.45,1900.0,15.44,15.45,15.43,15.45,1900.0
2012-02-23 13:50:00,15.44,15.46,15.44,15.46,5100.0,15.44,15.46,15.44,15.46,5100.0
2012-02-23 13:55:00,15.46,15.48,15.45,15.46,10700.0,15.46,15.48,15.45,15.46,10700.0
2012-02-23 14:00:00,15.46,15.46,15.44,15.44,2400.0,15.46,15.46,15.44,15.44,2400.0
2012-02-23 14:05:00,15.45,15.47,15.45,15.47,8100.0,15.45,15.47,15.45,15.47,8100.0
2012-02-23 14:10:00,15.46,15.48,15.46,15.48,1500.0,15.46,15.48,15.46,15.48,1500.0
2012-02-23 14:15:00,15.48,15.48,15.47,15.47,900.0,15.48,15.48,15.47,15.47,900.0
2012-02-23 14:20:00,15.47,15.48,15.47,15.47,4400.0,15.47,15.48,15.47,15.47,4400.0
2012-02-23 14:25:00,15.48,15.48,15.47,15.47,1400.0,15.48,15.48,15.47,15.47,1400.0
2012-02-23 14:30:00,15.47,15.48,15.47,15.48,800.0,15.47,15.48,15.47,15.48,800.0
2012-02-23 14:35:00,15.48,15.51,15.48,15.51,5900.0,15.48,15.51,15.48,15.51,5900.0
2012-02-23 14:40:00,15.5,15.51,15.5,15.5,4100.0,15.5,15.51,15.5,15.5,4100.0
2012-02-23 14:45:00,15.5,15.51,15.49,15.5,6100.0,15.5,15.51,15.49,15.5,6100.0
2012-02-23 14:50:00,15.49,15.5,15.49,15.49,2000.0,15.49,15.5,15.49,15.49,2000.0
2012-02-23 14:55:00,15.5,15.5,15.49,15.5,8200.0,15.5,15.5,15.49,15.5,8200.0
2012-02-23 15:00:00,15.5,15.5,15.48,15.48,4200.0,15.5,15.5,15.48,15.48,4200.0
2012-02-23 15:05:00,15.48,15.51,15.48,15.51,13600.0,15.48,15.51,15.48,15.51,13600.0
2012-02-23 15:10:00,15.51,15.52,15.51,15.51,8800.0,15.51,15.52,15.51,15.51,8800.0
2012-02-23 15:15:00,15.52,15.54,15.51,15.53,7500.0,15.52,15.54,15.51,15.53,7500.0
2012-02-23 15:20:00,15.53,15.53,15.52,15.53,3000.0,15.53,15.53,15.52,15.53,3000.0
2012-02-23 15:25:00,15.52,15.53,15.52,15.52,3400.0,15.52,15.53,15.52,15.52,3400.0
2012-02-23 15:30:00,15.53,15.54,15.51,15.51,13100.0,15.53,15.54,15.51,15.51,13100.0
2012-02-23 15:35:00,15.51,15.52,15.51,15.52,3500.0,15.51,15.52,15.51,15.52,3500.0
2012-02-23 15:40:00,15.52,15.54,15.51,15.53,29400.0,15.52,15.54,15.51,15.53,29400.0
2012-02-23 15:45:00,15.52,15.53,15.52,15.53,7600.0,15.52,15.53,15.52,15.53,7600.0
2012-02-23 15:50:00,15.52,15.53,15.52,15.53,14900.0,15.52,15.53,15.52,15.53,14900.0
2012-02-23 15:55:00,15.53,15.58,15.53,15.56,108200.0,15.53,15.58,15.53,15.56,108200.0
2012-02-24 09:30:00,15.56,15.69,15.56,15.62,12400.0,15.56,15.69,15.56,15.62,12400.0
2012-02-24 09:35:00,15.62,15.65,15.6,15.6,6200.0,15.62,15.65,15.6,15.6,6200.0
2012-02-24 09:40:00,15.6,15.62,15.56,15.57,5500.0,15.6,15.62,15.56,15.57,5500.0
2012-02-24 09:45:00,15.57,15.65,15.57,15.61,12000.0,15.57,15.65,15.57,15.61,12000.0
2012-02-24 09:50:00,15.62,15.64,15.62,15.63,4000.0,15.62,15.64,15.62,15.63,4000.0
2012-02-24 09:55:00,15.64,15.76,15.64,15.71,23100.0,15.64,15.76,15.64,15.71,23100.0
2012-02-24 10:00:00,15.71,15.76,15.69,15.74,25000.0,15.71,15.76,15.69,15.74,25000.0
2012-02-24 10:05:00,15.74,15.74,15.7,15.71,8600.0,15.74,15.74,15.7,15.71,8600.0
2012-02-24 10:10:00,15.72,15.72,15.7,15.7,4400.0,15.72,15.72,15.7,15.7,4400.0
2012-02-24 10:15:00,15.7,15.71,15.7,15.7,7000.0,15.7,15.71,15.7,15.7,7000.0
2012-02-24 10:20:00,15.7,15.7,15.63,15.63,10500.0,15.7,15.7,15.63,15.63,10500.0
2012-02-24 10:25:00,15.64,15.67,15.64,15.65,5800.0,15.64,15.67,15.64,15.65,5800.0
2012-02-24 10:30:00,15.66,15.67,15.65,15.67,4100.0,15.66,15.67,15.65,15.67,4100.0
2012-02-24 10:35:00,15.67,15.67,15.65,15.67,3500.0,15.67,15.67,15.65,15.67,3500.0
2012-02-24 10:40:00,15.67,15.67,15.66,15.67,600.0,15.67,15.67,15.66,15.67,600.0
2012-02-24 10:45:00,15.67,15.67,15.66,15.67,2100.0,15.67,15.67,15.66,15.67,2100.0
2012-02-24 10:50:00,15.67,15.67,15.66,15.66,4300.0,15.67,15.67,15.66,15.66,4300.0
2012-02-24 10:55:00,15.67,15.67,15.66,15.67,1200.0,15.67,15.67,15.66,15.67,1200.0
2012-02-24 11:00:00,15.67,15.7,15.65,15.69,15000.0,15.67,15.7,15.65,15.69,15000.0
2012-02-24 11:05:00,15.69,15.71,15.69,15.7,6500.0,15.69,15.71,15.69,15.7,6500.0
2012-02-24 11:10:00,15.7,15.7,15.69,15.7,8000.0,15.7,15.7,15.69,15.7,8000.0
2012-02-24 11:15:00,15.69,15.7,15.69,15.7,3900.0,15.69,15.7,15.69,15.7,3900.0
2012-02-24 11:20:00,15.69,15.7,15.69,15.7,2100.0,15.69,15.7,15.69,15.7,2100.0
2012-02-24 11:25:00,15.7,15.7,15.69,15.69,2600.0,15.7,15.7,15.69,15.69,2600.0
2012-02-24 11:30:00,15.7,15.7,15.68,15.69,12100.0,15.7,15.7,15.68,15.69,12100.0
2012-02-24 11:35:00,15.68,15.69,15.68,15.69,1700.0,15.68,15.69,15.68,15.69,1700.0
2012-02-24 11:40:00,15.69,15.69,15.68,15.69,1700.0,15.69,15.69,15.68,15.69,1700.0
2012-02-24 11:45:00,15.68,15.69,15.68,15.69,1700.0,15.68,15.69,15.68,15.69,1700.0
2012-02-24 11:50:00,15.69,15.7,15.68,15.7,7100.0,15.69,15.7,15.68,15.7,7100.0
2012-02-24 11:55:00,15.7,15.7,15.69,15.7,9800.0,15.7,15.7,15.69,15.7,9800.0
2012-02-24 12:00:00,15.7,15.7,15.69,15.7,2300.0,15.7,15.7,15.69,15.7,2300.0
2012-02-24 12:05:00,15.7,15.73,15.7,15.72,37300.0,15.7,15.73,15.7,15.72,37300.0
2012-02-24 12:10:00,15.72,15.72,15.71,15.71,5200.0,15.72,15.72,15.71,15.71,5200.0
2012-02-24 12:15:00,15.71,15.73,15.7,15.72,7600.0,15.71,15.73,15.7,15.72,7600.0
2012-02-24 12:20:00,15.72,15.72,15.71,15.72,1300.0,15.72,15.72,15.71,15.72,1300.0
2012-02-24 12:25:00,15.72,15.72,15.7,15.71,18300.0,15.72,15.72,15.7,15.71,18300.0
2012-02-24 12:30:00,15.71,15.71,15.7,15.7,3900.0,15.71,15.71,15.7,15.7,3900.0
2012-02-24 12:35:00,15.71,15.71,15.68,15.7,35300.0,15.71,15.71,15.68,15.7,35300.0
2012-02-24 12:40:00,15.71,15.72,15.7,15.71,9800.0,15.71,15.72,15.7,15.71,9800.0
2012-02-24 12:45:00,15.71,15.72,15.7,15.71,15600.0,15.71,15.72,15.7,15.71,15600.0
2012-02-24 12:50:00,15.71,15.72,15.7,15.72,25900.0,15.71,15.72,15.7,15.72,25900.0
2012-02-24 12:55:00,15.7,15.71,15.7,15.71,12500.0,15.7,15.71,15.7,15.71,12500.0
2012-02-24 13:00:00,15.7,15.71,15.7,15.71,31300.0,15.7,15.71,15.7,15.71,31300.0
2012-02-24 13:05:00,15.71,15.71,15.69,15.69,4400.0,15.71,15.71,15.69,15.69,4400.0
2012-02-24 13:10:00,15.69,15.7,15.69,15.7,7600.0,15.69,15.7,15.69,15.7,7600.0
2012-02-24 13:15:00,15.71,15.71,15.69,15.7,3400.0,15.71,15.71,15.69,15.7,3400.0
2012-02-24 13:20:00,15.7,15.71,15.69,15.69,6200.0,15.7,15.71,15.69,15.69,6200.0
2012-02-24 13:25:00,15.69,15.7,15.65,15.66,9400.0,15.69,15.7,15.65,15.66,9400.0
2012-02-24 13:30:00,15.65,15.67,15.65,15.67,18600.0,15.65,15.67,15.65,15.67,18600.0
2012-02-24 13:35:00,15.67,15.67,15.67,15.67,1800.0,15.67,15.67,15.67,15.67,1800.0
2012-02-24 13:40:00,15.66,15.67,15.66,15.66,5000.0,15.66,15.67,15.66,15.66,5000.0
2012-02-24 13:45:00,15.66,15.67,15.63,15.63,13500.0,15.66,15.67,15.63,15.63,13500.0
2012-02-24 13:50:00,15.63,15.67,15.63,15.67,16000.0,15.63,15.67,15.63,15.67,16000.0
2012-02-24 13:55:00,15.67,15.67,15.66,15.67,2100.0,15.67,15.67,15.66,15.67,2100.0
2012-02-24 14:00:00,15.67,15.68,15.67,15.68,4900.0,15.67,15.68,15.67,15.68,4900.0
2012-02-24 14:05:00,15.68,15.68,15.67,15.68,4300.0,15.68,15.68,15.67,15.68,4300.0
2012-02-24 14:10:00,15.68,15.68,15.67,15.68,2900.0,15.68,15.68,15.67,15.68,2900.0
2012-02-24 14:15:00,15.68,15.68,15.64,15.64,13500.0,15.68,15.68,15.64,15.64,13500.0
2012-02-24 14:20:00,15.64,15.66,15.64,15.66,8800.0,15.64,15.66,15.64,15.66,8800.0
2012-02-24 14:25:00,15.66,15.66,15.62,15.62,7400.0,15.66,15.66,15.62,15.62,7400.0
2012-02-24 14:30:00,15.62,15.62,15.59,15.61,20100.0,15.62,15.62,15.59,15.61,20100.0
2012-02-24 14:35:00,15.61,15.63,15.61,15.63,5700.0,15.61,15.63,15.61,15.63,5700.0
2012-02-24 14:40:00,15.63,15.63,15.6,15.61,7400.0,15.63,15.63,15.6,15.61,7400.0
2012-02-24 14:45:00,15.61,15.61,15.6,15.61,3300.0,15.61,15.61,15.6,15.61,3300.0
2012-02-24 14:50:00,15.61,15.61,15.6,15.6,5000.0,15.61,15.61,15.6,15.6,5000.0
2012-02-24 14:55:00,15.61,15.61,15.58,15.59,7200.0,15.61,15.61,15.58,15.59,7200.0
2012-02-24 15:00:00,15.59,15.59,15.57,15.58,18400.0,15.59,15.59,15.57,15.58,18400.0
2012-02-24 15:05:00,15.58,15.61,15.57,15.6,17200.0,15.58,15.61,15.57,15.6,17200.0
2012-02-24 15:10:00,15.6,15.61,15.58,15.58,11100.0,15.6,15.61,15.58,15.58,11100.0
2012-02-24 15:15:00,15.58,15.58,15.57,15.57,4300.0,15.58,15.58,15.57,15.57,4300.0
2012-02-24 15:20:00,15.58,15.58,15.57,15.58,3500.0,15.58,15.58,15.57,15.58,3500.0
2012-02-24 15:25:00,15.58,15.58,15.57,15.57,6400.0,15.58,15.58,15.57,15.57,6400.0
2012-02-24 15:30:00,15.58,15.58,15.54,15.55,20600.0,15.58,15.58,15.54,15.55,20600.0
2012-02-24 15:35:00,15.56,15.59,15.55,15.59,20500.0,15.56,15.59,15.55,15.59,20500.0
2012-02-24 15:40:00,15.59,15.59,15.58,15.59,6000.0,15.59,15.59,15.58,15.59,6000.0
2012-02-24 15:45:00,15.58,15.6,15.58,15.59,14000.0,15.58,15.6,15.58,15.59,14000.0
2012-02-24 15:50:00,15.58,15.59,15.57,15.58,17700.0,15.58,15.59,15.57,15.58,17700.0
2012-02-24 15:55:00,15.57,15.58,15.55,15.57,69000.0,15.57,15.58,15.55,15.57,69000.0
2012-02-27 09:30:00,15.4,15.47,15.34,15.34,18400.0,15.4,15.47,15.34,15.34,18400.0
2012-02-27 09:35:00,15.35,15.4,15.32,15.35,16700.0,15.35,15.4,15.32,15.35,16700.0
2012-02-27 09:40:00,15.34,15.35,15.24,15.27,12500.0,15.34,15.35,15.24,15.27,12500.0
2012-02-27 09:45:00,15.27,15.39,15.27,15.38,26800.0,15.27,15.39,15.27,15.38,26800.0
2012-02-27 09:50:00,15.39,15.43,15.39,15.43,7300.0,15.39,15.43,15.39,15.43,7300.0
2012-02-27 09:55:00,15.43,15.48,15.43,15.47,16200.0,15.43,15.48,15.43,15.47,16200.0
2012-02-27 10:00:00,15.47,15.49,15.44,15.44,16600.0,15.47,15.49,15.44,15.44,16600.0
2012-02-27 10:05:00,15.45,15.47,15.43,15.47,13600.0,15.45,15.47,15.43,15.47,13600.0
2012-02-27 10:10:00,15.47,15.49,15.45,15.47,6100.0,15.47,15.49,15.45,15.47,6100.0
2012-02-27 10:15:00,15.47,15.5,15.46,15.49,14800.0,15.47,15.5,15.46,15.49,14800.0
2012-02-27 10:20:00,15.49,15.55,15.49,15.55,57300.0,15.49,15.55,15.49,15.55,57300.0
2012-02-27 10:25:00,15.55,15.56,15.54,15.54,12900.0,15.55,15.56,15.54,15.54,12900.0
2012-02-27 10:30:00,15.54,15.56,15.51,15.52,15900.0,15.54,15.56,15.51,15.52,15900.0
2012-02-27 10:35:00,15.51,15.56,15.51,15.56,9500.0,15.51,15.56,15.51,15.56,9500.0
2012-02-27 10:40:00,15.56,15.58,15.55,15.57,11200.0,15.56,15.58,15.55,15.57,11200.0
2012-02-27 10:45:00,15.57,15.6,15.57,15.58,13500.0,15.57,15.6,15.57,15.58,13500.0
2012-02-27 10:50:00,15.59,15.61,15.59,15.61,6100.0,15.59,15.61,15.59,15.61,6100.0
2012-02-27 10:55:00,15.61,15.62,15.6,15.6,7500.0,15.61,15.62,15.6,15.6,7500.0
2012-02-27 11:00:00,15.6,15.66,15.6,15.66,31000.0,15.6,15.66,15.6,15.66,31000.0
2012-02-27 11:05:00,15.65,15.67,15.64,15.67,5700.0,15.65,15.67,15.64,15.67,5700.0
2012-02-27 11:10:00,15.67,15.68,15.66,15.66,14100.0,15.67,15.68,15.66,15.66,14100.0
2012-02-27 11:15:00,15.65,15.71,15.65,15.7,13300.0,15.65,15.71,15.65,15.7,13300.0
2012-02-27 11:20:00,15.7,15.77,15.7,15.76,31800.0,15.7,15.77,15.7,15.76,31800.0
2012-02-27 11:25:00,15.76,15.76,15.69,15.7,31900.0,15.76,15.76,15.69,15.7,31900.0
2012-02-27 11:30:00,15.7,15.71,15.67,15.67,9500.0,15.7,15.71,15.67,15.67,9500.0
2012-02-27 11:35:00,15.68,15.72,15.68,15.69,24200.0,15.68,15.72,15.68,15.69,24200.0
2012-02-27 11:40:00,15.69,15.71,15.67,15.67,4700.0,15.69,15.71,15.67,15.67,4700.0
2012-02-27 11:45:00,15.67,15.68,15.64,15.68,9700.0,15.67,15.68,15.64,15.68,9700.0
2012-02-27 11:50:00,15.68,15.69,15.67,15.68,7900.0,15.68,15.69,15.67,15.68,7900.0
2012-02-27 11:55:00,15.68,15.68,15.68,15.68,1000.0,15.68,15.68,15.68,15.68,1000.0
2012-02-27 12:00:00,15.68,15.71,15.68,15.71,8500.0,15.68,15.71,15.68,15.71,8500.0
2012-02-27 12:05:00,15.7,15.71,15.69,15.69,9600.0,15.7,15.71,15.69,15.69,9600.0
2012-02-27 12:10:00,15.69,15.69,15.68,15.68,2200.0,15.69,15.69,15.68,15.68,2200.0
2012-02-27 12:15:00,15.69,15.7,15.64,15.65,30600.0,15.69,15.7,15.64,15.65,30600.0
2012-02-27 12:20:00,15.66,15.67,15.63,15.63,8000.0,15.66,15.67,15.63,15.63,8000.0
2012-02-27 12:25:00,15.63,15.64,15.61,15.63,5900.0,15.63,15.64,15.61,15.63,5900.0
2012-02-27 12:30:00,15.64,15.66,15.64,15.66,3100.0,15.64,15.66,15.64,15.66,3100.0
2012-02-27 12:35:00,15.66,15.67,15.64,15.65,13700.0,15.66,15.67,15.64,15.65,13700.0
2012-02-27 12:40:00,15.64,15.67,15.64,15.64,6600.0,15.64,15.67,15.64,15.64,6600.0
2012-02-27 12:45:00,15.63,15.68,15.62,15.68,7600.0,15.63,15.68,15.62,15.68,7600.0
2012-02-27 12:50:00,15.68,15.71,15.67,15.68,11500.0,15.68,15.71,15.67,15.68,11500.0
2012-02-27 12:55:00,15.68,15.68,15.67,15.67,2300.0,15.68,15.68,15.67,15.67,2300.0
2012-02-27 13:00:00,15.68,15.68,15.65,15.65,12700.0,15.68,15.68,15.65,15.65,12700.0
2012-02-27 13:05:00,15.65,15.68,15.65,15.68,16400.0,15.65,15.68,15.65,15.68,16400.0
2012-02-27 13:10:00,15.68,15.68,15.66,15.66,4100.0,15.68,15.68,15.66,15.66,4100.0
2012-02-27 13:15:00,15.67,15.67,15.66,15.67,1000.0,15.67,15.67,15.66,15.67,1000.0
2012-02-27 13:20:00,15.67,15.67,15.66,15.67,1800.0,15.67,15.67,15.66,15.67,1800.0
2012-02-27 13:25:00,15.67,15.67,15.65,15.65,7800.0,15.67,15.67,15.65,15.65,7800.0
2012-02-27 13:30:00,15.65,15.66,15.64,15.65,16500.0,15.65,15.66,15.64,15.65,16500.0
2012-02-27 13:35:00,15.64,15.66,15.64,15.65,3300.0,15.64,15.66,15.64,15.65,3300.0
2012-02-27 13:40:00,15.65,15.66,15.61,15.64,15200.0,15.65,15.66,15.61,15.64,15200.0
2012-02-27 13:45:00,15.63,15.64,15.6,15.6,5500.0,15.63,15.64,15.6,15.6,5500.0
2012-02-27 13:50:00,15.61,15.63,15.59,15.61,9600.0,15.61,15.63,15.59,15.61,9600.0
2012-02-27 13:55:00,15.6,15.61,15.6,15.61,5600.0,15.6,15.61,15.6,15.61,5600.0
2012-02-27 14:00:00,15.6,15.63,15.58,15.63,11400.0,15.6,15.63,15.58,15.63,11400.0
2012-02-27 14:05:00,15.63,15.65,15.63,15.64,14700.0,15.63,15.65,15.63,15.64,14700.0
2012-02-27 14:10:00,15.64,15.64,15.63,15.64,2600.0,15.64,15.64,15.63,15.64,2600.0
2012-02-27 14:15:00,15.64,15.66,15.63,15.64,30300.0,15.64,15.66,15.63,15.64,30300.0
2012-02-27 14:20:00,15.64,15.64,15.63,15.63,3100.0,15.64,15.64,15.63,15.63,3100.0
2012-02-27 14:25:00,15.64,15.64,15.63,15.63,1800.0,15.64,15.64,15.63,15.63,1800.0
2012-02-27 14:30:00,15.63,15.64,15.61,15.62,10500.0,15.63,15.64,15.61,15.62,10500.0
2012-02-27 14:35:00,15.61,15.63,15.61,15.62,7600.0,15.61,15.63,15.61,15.62,7600.0
2012-02-27 14:40:00,15.62,15.64,15.61,15.64,19500.0,15.62,15.64,15.61,15.64,19500.0
2012-02-27 14:45:00,15.64,15.64,15.61,15.61,5700.0,15.64,15.64,15.61,15.61,5700.0
2012-02-27 14:50:00,15.61,15.63,15.6,15.63,16500.0,15.61,15.63,15.6,15.63,16500.0
2012-02-27 14:55:00,15.63,15.63,15.62,15.63,1900.0,15.63,15.63,15.62,15.63,1900.0
2012-02-27 15:00:00,15.63,15.64,15.6,15.61,23000.0,15.63,15.64,15.6,15.61,23000.0
2012-02-27 15:05:00,15.62,15.64,15.61,15.64,24500.0,15.62,15.64,15.61,15.64,24500.0
2012-02-27 15:10:00,15.64,15.64,15.6,15.6,46000.0,15.64,15.64,15.6,15.6,46000.0
2012-02-27 15:15:00,15.6,15.62,15.59,15.62,90800.0,15.6,15.62,15.59,15.62,90800.0
2012-02-27 15:20:00,15.62,15.63,15.6,15.6,14500.0,15.62,15.63,15.6,15.6,14500.0
2012-02-27 15:25:00,15.59,15.62,15.59,15.6,8400.0,15.59,15.62,15.59,15.6,8400.0
2012-02-27 15:30:00,15.6,15.64,15.6,15.63,5900.0,15.6,15.64,15.6,15.63,5900.0
2012-02-27 15:35:00,15.63,15.64,15.61,15.62,10700.0,15.63,15.64,15.61,15.62,10700.0
2012-02-27 15:40:00,15.61,15.63,15.61,15.62,11000.0,15.61,15.63,15.61,15.62,11000.0
2012-02-27 15:45:00,15.62,15.63,15.59,15.59,20100.0,15.62,15.63,15.59,15.59,20100.0
2012-02-27 15:50:00,15.59,15.6,15.55,15.58,67900.0,15.59,15.6,15.55,15.58,67900.0
2012-02-27 15:55:00,15.58,15.6,15.57,15.6,54800.0,15.58,15.6,15.57,15.6,54800.0
2012-02-28 09:30:00,15.53,15.59,15.45,15.58,31900.0,15.53,15.59,15.45,15.58,31900.0
2012-02-28 09:35:00,15.58,15.64,15.58,15.58,6100.0,15.58,15.64,15.58,15.58,6100.0
2012-02-28 09:40:00,15.57,15.61,15.53,15.55,6300.0,15.57,15.61,15.53,15.55,6300.0
2012-02-28 09:45:00,15.55,15.55,15.51,15.53,6900.0,15.55,15.55,15.51,15.53,6900.0
2012-02-28 09:50:00,15.51,15.54,15.5,15.53,12800.0,15.51,15.54,15.5,15.53,12800.0
2012-02-28 09:55:00,15.54,15.56,15.51,15.54,4900.0,15.54,15.56,15.51,15.54,4900.0
2012-02-28 10:00:00,15.54,15.61,15.54,15.6,15800.0,15.54,15.61,15.54,15.6,15800.0
2012-02-28 10:05:00,15.61,15.64,15.58,15.59,12100.0,15.61,15.64,15.58,15.59,12100.0
2012-02-28 10:10:00,15.58,15.61,15.57,15.59,8900.0,15.58,15.61,15.57,15.59,8900.0
2012-02-28 10:15:00,15.59,15.63,15.58,15.63,12300.0,15.59,15.63,15.58,15.63,12300.0
2012-02-28 10:20:00,15.63,15.7,15.62,15.67,23000.0,15.63,15.7,15.62,15.67,23000.0
2012-02-28 10:25:00,15.67,15.68,15.65,15.65,11100.0,15.67,15.68,15.65,15.65,11100.0
2012-02-28 10:30:00,15.65,15.69,15.65,15.69,14300.0,15.65,15.69,15.65,15.69,14300.0
2012-02-28 10:35:00,15.68,15.68,15.66,15.67,5700.0,15.68,15.68,15.66,15.67,5700.0
2012-02-28 10:40:00,15.66,15.67,15.64,15.64,8300.0,15.66,15.67,15.64,15.64,8300.0
2012-02-28 10:45:00,15.65,15.68,15.64,15.67,11100.0,15.65,15.68,15.64,15.67,11100.0
2012-02-28 10:50:00,15.67,15.67,15.66,15.66,6600.0,15.67,15.67,15.66,15.66,6600.0
2012-02-28 10:55:00,15.66,15.7,15.66,15.7,16600.0,15.66,15.7,15.66,15.7,16600.0
2012-02-28 11:00:00,15.7,15.73,15.68,15.68,13500.0,15.7,15.73,15.68,15.68,13500.0
2012-02-28 11:05:00,15.68,15.71,15.66,15.7,14700.0,15.68,15.71,15.66,15.7,14700.0
2012-02-28 11:10:00,15.7,15.7,15.68,15.68,4400.0,15.7,15.7,15.68,15.68,4400.0
2012-02-28 11:15:00,15.68,15.7,15.67,15.7,5500.0,15.68,15.7,15.67,15.7,5500.0
2012-02-28 11:20:00,15.69,15.7,15.68,15.7,6000.0,15.69,15.7,15.68,15.7,6000.0
2012-02-28 11:25:00,15.7,15.7,15.67,15.67,4100.0,15.7,15.7,15.67,15.67,4100.0
2012-02-28 11:30:00,15.66,15.67,15.66,15.66,6200.0,15.66,15.67,15.66,15.66,6200.0
2012-02-28 11:35:00,15.66,15.67,15.66,15.67,1800.0,15.66,15.67,15.66,15.67,1800.0
2012-02-28 11:40:00,15.66,15.67,15.65,15.66,39900.0,15.66,15.67,15.65,15.66,39900.0
2012-02-28 11:45:00,15.66,15.67,15.66,15.67,1200.0,15.66,15.67,15.66,15.67,1200.0
2012-02-28 11:50:00,15.67,15.67,15.66,15.66,4700.0,15.67,15.67,15.66,15.66,4700.0
2012-02-28 11:55:00,15.67,15.67,15.66,15.66,8300.0,15.67,15.67,15.66,15.66,8300.0
2012-02-28 12:00:00,15.66,15.67,15.66,15.67,2200.0,15.66,15.67,15.66,15.67,2200.0
2012-02-28 12:05:00,15.66,15.66,15.66,15.66,7600.0,15.66,15.66,15.66,15.66,7600.0
2012-02-28 12:10:00,15.66,15.67,15.66,15.67,1000.0,15.66,15.67,15.66,15.67,1000.0
2012-02-28 12:15:00,15.66,15.67,15.66,15.66,2000.0,15.66,15.67,15.66,15.66,2000.0
2012-02-28 12:20:00,15.66,15.67,15.63,15.63,5300.0,15.66,15.67,15.63,15.63,5300.0
2012-02-28 12:25:00,15.63,15.63,15.62,15.62,2700.0,15.63,15.63,15.62,15.62,2700.0
2012-02-28 12:30:00,15.62,15.63,15.62,15.62,2000.0,15.62,15.63,15.62,15.62,2000.0
2012-02-28 12:35:00,15.63,15.63,15.58,15.58,3100.0,15.63,15.63,15.58,15.58,3100.0
2012-02-28 12:40:00,15.58,15.59,15.58,15.58,2500.0,15.58,15.59,15.58,15.58,2500.0
2012-02-28 12:45:00,15.58,15.62,15.58,15.62,18400.0,15.58,15.62,15.58,15.62,18400.0
2012-02-28 12:50:00,15.62,15.64,15.62,15.63,4600.0,15.62,15.64,15.62,15.63,4600.0
2012-02-28 12:55:00,15.64,15.64,15.6,15.6,12300.0,15.64,15.64,15.6,15.6,12300.0
2012-02-28 13:00:00,15.6,15.61,15.6,15.61,1300.0,15.6,15.61,15.6,15.61,1300.0
2012-02-28 13:05:00,15.61,15.62,15.6,15.6,15700.0,15.61,15.62,15.6,15.6,15700.0
2012-02-28 13:10:00,15.6,15.61,15.6,15.6,2100.0,15.6,15.61,15.6,15.6,2100.0
2012-02-28 13:15:00,15.6,15.61,15.6,15.6,800.0,15.6,15.61,15.6,15.6,800.0
2012-02-28 13:20:00,15.61,15.61,15.6,15.61,2400.0,15.61,15.61,15.6,15.61,2400.0
2012-02-28 13:25:00,15.61,15.61,15.6,15.6,4100.0,15.61,15.61,15.6,15.6,4100.0
2012-02-28 13:30:00,15.6,15.6,15.57,15.58,12100.0,15.6,15.6,15.57,15.58,12100.0
2012-02-28 13:35:00,15.58,15.61,15.58,15.61,16400.0,15.58,15.61,15.58,15.61,16400.0
2012-02-28 13:40:00,15.6,15.61,15.59,15.6,6900.0,15.6,15.61,15.59,15.6,6900.0
2012-02-28 13:45:00,15.59,15.6,15.57,15.6,31900.0,15.59,15.6,15.57,15.6,31900.0
2012-02-28 13:50:00,15.6,15.62,15.57,15.57,14400.0,15.6,15.62,15.57,15.57,14400.0
2012-02-28 13:55:00,15.56,15.57,15.53,15.57,14700.0,15.56,15.57,15.53,15.57,14700.0
2012-02-28 14:00:00,15.57,15.58,15.56,15.58,13200.0,15.57,15.58,15.56,15.58,13200.0
2012-02-28 14:05:00,15.59,15.63,15.59,15.61,9100.0,15.59,15.63,15.59,15.61,9100.0
2012-02-28 14:10:00,15.6,15.6,15.55,15.55,9500.0,15.6,15.6,15.55,15.55,9500.0
2012-02-28 14:15:00,15.55,15.56,15.55,15.56,3500.0,15.55,15.56,15.55,15.56,3500.0
2012-02-28 14:20:00,15.56,15.58,15.56,15.56,8000.0,15.56,15.58,15.56,15.56,8000.0
2012-02-28 14:25:00,15.57,15.57,15.53,15.53,23100.0,15.57,15.57,15.53,15.53,23100.0
2012-02-28 14:30:00,15.53,15.54,15.51,15.54,9400.0,15.53,15.54,15.51,15.54,9400.0
2012-02-28 14:35:00,15.55,15.55,15.54,15.55,1700.0,15.55,15.55,15.54,15.55,1700.0
2012-02-28 14:40:00,15.54,15.55,15.52,15.54,7700.0,15.54,15.55,15.52,15.54,7700.0
2012-02-28 14:45:00,15.54,15.54,15.53,15.54,900.0,15.54,15.54,15.53,15.54,900.0
2012-02-28 14:50:00,15.54,15.56,15.54,15.55,15900.0,15.54,15.56,15.54,15.55,15900.0
2012-02-28 14:55:00,15.55,15.56,15.54,15.54,4800.0,15.55,15.56,15.54,15.54,4800.0
2012-02-28 15:00:00,15.55,15.55,15.54,15.55,7700.0,15.55,15.55,15.54,15.55,7700.0
2012-02-28 15:05:00,15.56,15.56,15.55,15.55,21500.0,15.56,15.56,15.55,15.55,21500.0
2012-02-28 15:10:00,15.56,15.56,15.53,15.55,9400.0,15.56,15.56,15.53,15.55,9400.0
2012-02-28 15:15:00,15.55,15.59,15.55,15.57,6000.0,15.55,15.59,15.55,15.57,6000.0
2012-02-28 15:20:00,15.57,15.58,15.56,15.56,10600.0,15.57,15.58,15.56,15.56,10600.0
2012-02-28 15:25:00,15.56,15.57,15.55,15.56,12000.0,15.56,15.57,15.55,15.56,12000.0
2012-02-28 15:30:00,15.56,15.57,15.56,15.56,29200.0,15.56,15.57,15.56,15.56,29200.0
2012-02-28 15:35:00,15.56,15.57,15.56,15.56,6900.0,15.56,15.57,15.56,15.56,6900.0
2012-02-28 15:40:00,15.56,15.59,15.56,15.58,17000.0,15.56,15.59,15.56,15.58,17000.0
2012-02-28 15:45:00,15.59,15.59,15.56,15.58,18900.0,15.59,15.59,15.56,15.58,18900.0
2012-02-28 15:50:00,15.57,15.59,15.57,15.59,20300.0,15.57,15.59,15.57,15.59,20300.0
2012-02-28 15:55:00,15.59,15.62,15.58,15.59,82000.0,15.59,15.62,15.58,15.59,82000.0
2012-02-29 09:30:00,15.56,15.57,15.52,15.54,10100.0,15.56,15.57,15.52,15.54,10100.0
2012-02-29 09:35:00,15.53,15.6,15.53,15.59,3700.0,15.53,15.6,15.53,15.59,3700.0
2012-02-29 09:40:00,15.6,15.64,15.55,15.55,5200.0,15.6,15.64,15.55,15.55,5200.0
2012-02-29 09:45:00,15.55,15.59,15.55,15.57,10100.0,15.55,15.59,15.55,15.57,10100.0
2012-02-29 09:50:00,15.56,15.58,15.55,15.57,9300.0,15.56,15.58,15.55,15.57,9300.0
2012-02-29 09:55:00,15.56,15.57,15.55,15.55,4200.0,15.56,15.57,15.55,15.55,4200.0
2012-02-29 10:00:00,15.55,15.56,15.5,15.5,17100.0,15.55,15.56,15.5,15.5,17100.0
2012-02-29 10:05:00,15.5,15.54,15.47,15.54,13000.0,15.5,15.54,15.47,15.54,13000.0
2012-02-29 10:10:00,15.55,15.57,15.54,15.57,4600.0,15.55,15.57,15.54,15.57,4600.0
2012-02-29 10:15:00,15.56,15.59,15.56,15.58,10900.0,15.56,15.59,15.56,15.58,10900.0
2012-02-29 10:20:00,15.58,15.63,15.57,15.63,10400.0,15.58,15.63,15.57,15.63,10400.0
2012-02-29 10:25:00,15.63,15.65,15.62,15.64,57500.0,15.63,15.65,15.62,15.64,57500.0
2012-02-29 10:30:00,15.63,15.64,15.61,15.63,13000.0,15.63,15.64,15.61,15.63,13000.0
2012-02-29 10:35:00,15.63,15.65,15.59,15.62,12900.0,15.63,15.65,15.59,15.62,12900.0
2012-02-29 10:40:00,15.61,15.61,15.56,15.56,7700.0,15.61,15.61,15.56,15.56,7700.0
2012-02-29 10:45:00,15.56,15.56,15.45,15.46,16100.0,15.56,15.56,15.45,15.46,16100.0
2012-02-29 10:50:00,15.47,15.5,15.43,15.49,23200.0,15.47,15.5,15.43,15.49,23200.0
2012-02-29 10:55:00,15.49,15.5,15.44,15.47,24200.0,15.49,15.5,15.44,15.47,24200.0
2012-02-29 11:00:00,15.49,15.52,15.48,15.51,13800.0,15.49,15.52,15.48,15.51,13800.0
2012-02-29 11:05:00,15.5,15.56,15.5,15.56,12300.0,15.5,15.56,15.5,15.56,12300.0
2012-02-29 11:10:00,15.56,15.59,15.54,15.54,15100.0,15.56,15.59,15.54,15.54,15100.0
2012-02-29 11:15:00,15.54,15.57,15.53,15.57,12100.0,15.54,15.57,15.53,15.57,12100.0
2012-02-29 11:20:00,15.58,15.58,15.55,15.57,12200.0,15.58,15.58,15.55,15.57,12200.0
2012-02-29 11:25:00,15.57,15.58,15.54,15.55,14800.0,15.57,15.58,15.54,15.55,14800.0
2012-02-29 11:30:00,15.54,15.57,15.53,15.57,11600.0,15.54,15.57,15.53,15.57,11600.0
2012-02-29 11:35:00,15.56,15.58,15.54,15.56,18500.0,15.56,15.58,15.54,15.56,18500.0
2012-02-29 11:40:00,15.56,15.57,15.56,15.57,7400.0,15.56,15.57,15.56,15.57,7400.0
2012-02-29 11:45:00,15.57,15.57,15.56,15.57,1000.0,15.57,15.57,15.56,15.57,1000.0
2012-02-29 11:50:00,15.57,15.58,15.56,15.57,8700.0,15.57,15.58,15.56,15.57,8700.0
2012-02-29 11:55:00,15.58,15.59,15.57,15.57,2700.0,15.58,15.59,15.57,15.57,2700.0
2012-02-29 12:00:00,15.57,15.58,15.55,15.55,3800.0,15.57,15.58,15.55,15.55,3800.0
2012-02-29 12:05:00,15.55,15.56,15.52,15.56,8500.0,15.55,15.56,15.52,15.56,8500.0
2012-02-29 12:10:00,15.56,15.56,15.54,15.54,3900.0,15.56,15.56,15.54,15.54,3900.0
2012-02-29 12:15:00,15.54,15.56,15.53,15.53,4600.0,15.54,15.56,15.53,15.53,4600.0
2012-02-29 12:20:00,15.53,15.54,15.53,15.54,10100.0,15.53,15.54,15.53,15.54,10100.0
2012-02-29 12:25:00,15.53,15.57,15.53,15.57,6200.0,15.53,15.57,15.53,15.57,6200.0
2012-02-29 12:30:00,15.57,15.58,15.55,15.56,13000.0,15.57,15.58,15.55,15.56,13000.0
2012-02-29 12:35:00,15.56,15.56,15.52,15.53,57200.0,15.56,15.56,15.52,15.53,57200.0
2012-02-29 12:40:00,15.53,15.55,15.52,15.52,10900.0,15.53,15.55,15.52,15.52,10900.0
2012-02-29 12:45:00,15.53,15.55,15.53,15.53,4200.0,15.53,15.55,15.53,15.53,4200.0
2012-02-29 12:50:00,15.53,15.55,15.52,15.55,9000.0,15.53,15.55,15.52,15.55,9000.0
2012-02-29 12:55:00,15.55,15.55,15.53,15.54,4000.0,15.55,15.55,15.53,15.54,4000.0
2012-02-29 13:00:00,15.54,15.55,15.53,15.54,2700.0,15.54,15.55,15.53,15.54,2700.0
2012-02-29 13:05:00,15.55,15.57,15.54,15.56,8300.0,15.55,15.57,15.54,15.56,8300.0
2012-02-29 13:10:00,15.56,15.56,15.51,15.51,8600.0,15.56,15.56,15.51,15.51,8600.0
2012-02-29 13:15:00,15.51,15.55,15.5,15.52,13600.0,15.51,15.55,15.5,15.52,13600.0
2012-02-29 13:20:00,15.51,15.54,15.51,15.52,14200.0,15.51,15.54,15.51,15.52,14200.0
2012-02-29 13:25:00,15.53,15.54,15.53,15.53,4500.0,15.53,15.54,15.53,15.53,4500.0
2012-02-29 13:30:00,15.53,15.54,15.5,15.54,15900.0,15.53,15.54,15.5,15.54,15900.0
2012-02-29 13:35:00,15.54,15.54,15.51,15.52,11500.0,15.54,15.54,15.51,15.52,11500.0
2012-02-29 13:40:00,15.51,15.53,15.51,15.52,5100.0,15.51,15.53,15.51,15.52,5100.0
2012-02-29 13:45:00,15.51,15.52,15.5,15.52,13500.0,15.51,15.52,15.5,15.52,13500.0
2012-02-29 13:50:00,15.52,15.52,15.5,15.51,20600.0,15.52,15.52,15.5,15.51,20600.0
2012-02-29 13:55:00,15.51,15.56,15.5,15.56,6300.0,15.51,15.56,15.5,15.56,6300.0
2012-02-29 14:00:00,15.56,15.57,15.56,15.57,5300.0,15.56,15.57,15.56,15.57,5300.0
2012-02-29 14:05:00,15.57,15.57,15.55,15.56,12200.0,15.57,15.57,15.55,15.56,12200.0
2012-02-29 14:10:00,15.57,15.57,15.56,15.56,19900.0,15.57,15.57,15.56,15.56,19900.0
2012-02-29 14:15:00,15.56,15.58,15.56,15.56,14800.0,15.56,15.58,15.56,15.56,14800.0
2012-02-29 14:20:00,15.57,15.57,15.55,15.57,15100.0,15.57,15.57,15.55,15.57,15100.0
2012-02-29 14:25:00,15.57,15.58,15.56,15.57,7300.0,15.57,15.58,15.56,15.57,7300.0
2012-02-29 14:30:00,15.56,15.57,15.53,15.53,11900.0,15.56,15.57,15.53,15.53,11900.0
2012-02-29 14:35:00,15.52,15.53,15.5,15.51,18900.0,15.52,15.53,15.5,15.51,18900.0
2012-02-29 14:40:00,15.5,15.51,15.5,15.51,16300.0,15.5,15.51,15.5,15.51,16300.0
2012-02-29 14:45:00,15.51,15.52,15.5,15.52,18800.0,15.51,15.52,15.5,15.52,18800.0
2012-02-29 14:50:00,15.52,15.54,15.52,15.53,8800.0,15.52,15.54,15.52,15.53,8800.0
2012-02-29 14:55:00,15.53,15.54,15.52,15.53,9500.0,15.53,15.54,15.52,15.53,9500.0
2012-02-29 15:00:00,15.52,15.53,15.47,15.47,38900.0,15.52,15.53,15.47,15.47,38900.0
2012-02-29 15:05:00,15.48,15.5,15.47,15.5,11000.0,15.48,15.5,15.47,15.5,11000.0
2012-02-29 15:10:00,15.5,15.51,15.5,15.5,7900.0,15.5,15.51,15.5,15.5,7900.0
2012-02-29 15:15:00,15.5,15.51,15.5,15.51,15500.0,15.5,15.51,15.5,15.51,15500.0
2012-02-29 15:20:00,15.52,15.52,15.5,15.51,17000.0,15.52,15.52,15.5,15.51,17000.0
2012-02-29 15:25:00,15.51,15.52,15.49,15.52,17800.0,15.51,15.52,15.49,15.52,17800.0
2012-02-29 15:30:00,15.51,15.52,15.48,15.51,49200.0,15.51,15.52,15.48,15.51,49200.0
2012-02-29 15:35:00,15.51,15.51,15.46,15.47,22900.0,15.51,15.51,15.46,15.47,22900.0
2012-02-29 15:40:00,15.48,15.48,15.45,15.47,19200.0,15.48,15.48,15.45,15.47,19200.0
2012-02-29 15:45:00,15.47,15.47,15.46,15.46,37800.0,15.47,15.47,15.46,15.46,37800.0
2012-02-29 15:50:00,15.46,15.49,15.45,15.48,97800.0,15.46,15.49,15.45,15.48,97800.0
2012-02-29 15:55:00,15.48,15.48,15.45,15.45,138200.0,15.48,15.48,15.45,15.45,138200.0
2012-03-01 09:30:00,15.46,15.5,15.35,15.37,28200.0,15.46,15.5,15.35,15.37,28200.0
2012-03-01 09:35:00,15.4,15.46,15.38,15.38,9800.0,15.4,15.46,15.38,15.38,9800.0
2012-03-01 09:40:00,15.39,15.46,15.39,15.42,6800.0,15.39,15.46,15.39,15.42,6800.0
2012-03-01 09:45:00,15.42,15.45,15.41,15.45,13200.0,15.42,15.45,15.41,15.45,13200.0
2012-03-01 09:50:00,15.45,15.5,15.44,15.5,15400.0,15.45,15.5,15.44,15.5,15400.0
2012-03-01 09:55:00,15.5,15.51,15.49,15.5,12100.0,15.5,15.51,15.49,15.5,12100.0
2012-03-01 10:00:00,15.5,15.5,15.47,15.49,25200.0,15.5,15.5,15.47,15.49,25200.0
2012-03-01 10:05:00,15.5,15.54,15.49,15.52,21900.0,15.5,15.54,15.49,15.52,21900.0
2012-03-01 10:10:00,15.53,15.55,15.5,15.5,20900.0,15.53,15.55,15.5,15.5,20900.0
2012-03-01 10:15:00,15.5,15.52,15.49,15.51,15600.0,15.5,15.52,15.49,15.51,15600.0
2012-03-01 10:20:00,15.51,15.54,15.51,15.53,10900.0,15.51,15.54,15.51,15.53,10900.0
2012-03-01 10:25:00,15.54,15.56,15.51,15.54,16400.0,15.54,15.56,15.51,15.54,16400.0
2012-03-01 10:30:00,15.53,15.54,15.52,15.52,20500.0,15.53,15.54,15.52,15.52,20500.0
2012-03-01 10:35:00,15.53,15.55,15.49,15.54,24700.0,15.53,15.55,15.49,15.54,24700.0
2012-03-01 10:40:00,15.53,15.59,15.53,15.58,16100.0,15.53,15.59,15.53,15.58,16100.0
2012-03-01 10:45:00,15.58,15.59,15.55,15.55,5200.0,15.58,15.59,15.55,15.55,5200.0
2012-03-01 10:50:00,15.55,15.56,15.53,15.53,5400.0,15.55,15.56,15.53,15.53,5400.0
2012-03-01 10:55:00,15.53,15.58,15.53,15.56,9000.0,15.53,15.58,15.53,15.56,9000.0
2012-03-01 11:00:00,15.56,15.6,15.55,15.59,13900.0,15.56,15.6,15.55,15.59,13900.0
2012-03-01 11:05:00,15.59,15.6,15.54,15.54,10700.0,15.59,15.6,15.54,15.54,10700.0
2012-03-01 11:10:00,15.55,15.56,15.53,15.53,12900.0,15.55,15.56,15.53,15.53,12900.0
2012-03-01 11:15:00,15.54,15.6,15.53,15.6,20900.0,15.54,15.6,15.53,15.6,20900.0
2012-03-01 11:20:00,15.6,15.64,15.58,15.63,35700.0,15.6,15.64,15.58,15.63,35700.0
2012-03-01 11:25:00,15.63,15.64,15.59,15.6,33100.0,15.63,15.64,15.59,15.6,33100.0
2012-03-01 11:30:00,15.6,15.63,15.59,15.63,22300.0,15.6,15.63,15.59,15.63,22300.0
2012-03-01 11:35:00,15.63,15.66,15.63,15.65,27800.0,15.63,15.66,15.63,15.65,27800.0
2012-03-01 11:40:00,15.64,15.65,15.64,15.65,4000.0,15.64,15.65,15.64,15.65,4000.0
2012-03-01 11:45:00,15.66,15.69,15.66,15.68,7500.0,15.66,15.69,15.66,15.68,7500.0
2012-03-01 11:50:00,15.68,15.69,15.64,15.65,7800.0,15.68,15.69,15.64,15.65,7800.0
2012-03-01 11:55:00,15.65,15.65,15.64,15.65,8800.0,15.65,15.65,15.64,15.65,8800.0
2012-03-01 12:00:00,15.64,15.65,15.63,15.63,6200.0,15.64,15.65,15.63,15.63,6200.0
2012-03-01 12:05:00,15.63,15.64,15.62,15.64,5400.0,15.63,15.64,15.62,15.64,5400.0
2012-03-01 12:10:00,15.63,15.64,15.63,15.63,22100.0,15.63,15.64,15.63,15.63,22100.0
2012-03-01 12:15:00,15.64,15.64,15.63,15.64,3700.0,15.64,15.64,15.63,15.64,3700.0
2012-03-01 12:20:00,15.64,15.66,15.63,15.64,7700.0,15.64,15.66,15.63,15.64,7700.0
2012-03-01 12:25:00,15.64,15.64,15.63,15.63,4900.0,15.64,15.64,15.63,15.63,4900.0
2012-03-01 12:30:00,15.63,15.64,15.61,15.62,2200.0,15.63,15.64,15.61,15.62,2200.0
2012-03-01 12:35:00,15.62,15.62,15.61,15.62,2600.0,15.62,15.62,15.61,15.62,2600.0
2012-03-01 12:40:00,15.62,15.62,15.6,15.6,4700.0,15.62,15.62,15.6,15.6,4700.0
2012-03-01 12:45:00,15.59,15.61,15.59,15.6,12600.0,15.59,15.61,15.59,15.6,12600.0
2012-03-01 12:50:00,15.6,15.62,15.58,15.6,18600.0,15.6,15.62,15.58,15.6,18600.0
2012-03-01 12:55:00,15.6,15.6,15.56,15.56,4700.0,15.6,15.6,15.56,15.56,4700.0
2012-03-01 13:00:00,15.56,15.56,15.55,15.55,2300.0,15.56,15.56,15.55,15.55,2300.0
2012-03-01 13:05:00,15.56,15.57,15.55,15.56,7800.0,15.56,15.57,15.55,15.56,7800.0
2012-03-01 13:10:00,15.57,15.58,15.55,15.56,22800.0,15.57,15.58,15.55,15.56,22800.0
2012-03-01 13:15:00,15.56,15.58,15.56,15.57,5500.0,15.56,15.58,15.56,15.57,5500.0
2012-03-01 13:20:00,15.56,15.59,15.56,15.58,9300.0,15.56,15.59,15.56,15.58,9300.0
2012-03-01 13:25:00,15.58,15.59,15.56,15.59,3600.0,15.58,15.59,15.56,15.59,3600.0
2012-03-01 13:30:00,15.59,15.61,15.59,15.6,20200.0,15.59,15.61,15.59,15.6,20200.0
2012-03-01 13:35:00,15.61,15.64,15.6,15.63,68800.0,15.61,15.64,15.6,15.63,68800.0
2012-03-01 13:40:00,15.62,15.62,15.6,15.6,3100.0,15.62,15.62,15.6,15.6,3100.0
2012-03-01 13:45:00,15.6,15.61,15.6,15.61,5600.0,15.6,15.61,15.6,15.61,5600.0
2012-03-01 13:50:00,15.6,15.64,15.6,15.64,6200.0,15.6,15.64,15.6,15.64,6200.0
2012-03-01 13:55:00,15.64,15.64,15.61,15.64,8600.0,15.64,15.64,15.61,15.64,8600.0
2012-03-01 14:00:00,15.63,15.63,15.62,15.63,4000.0,15.63,15.63,15.62,15.63,4000.0
2012-03-01 14:05:00,15.63,15.65,15.63,15.63,6800.0,15.63,15.65,15.63,15.63,6800.0
2012-03-01 14:10:00,15.63,15.64,15.62,15.62,3500.0,15.63,15.64,15.62,15.62,3500.0
2012-03-01 14:15:00,15.62,15.63,15.61,15.61,6400.0,15.62,15.63,15.61,15.61,6400.0
2012-03-01 14:20:00,15.6,15.62,15.59,15.59,8200.0,15.6,15.62,15.59,15.59,8200.0
2012-03-01 14:25:00,15.58,15.6,15.58,15.58,3400.0,15.58,15.6,15.58,15.58,3400.0
2012-03-01 14:30:00,15.58,15.59,15.57,15.59,5800.0,15.58,15.59,15.57,15.59,5800.0
2012-03-01 14:35:00,15.59,15.59,15.56,15.56,7700.0,15.59,15.59,15.56,15.56,7700.0
2012-03-01 14:40:00,15.57,15.57,15.54,15.56,5000.0,15.57,15.57,15.54,15.56,5000.0
2012-03-01 14:45:00,15.56,15.57,15.55,15.56,7800.0,15.56,15.57,15.55,15.56,7800.0
2012-03-01 14:50:00,15.56,15.56,15.56,15.56,21900.0,15.56,15.56,15.56,15.56,21900.0
2012-03-01 14:55:00,15.55,15.56,15.55,15.55,5400.0,15.55,15.56,15.55,15.55,5400.0
2012-03-01 15:00:00,15.55,15.56,15.54,15.54,5500.0,15.55,15.56,15.54,15.54,5500.0
2012-03-01 15:05:00,15.54,15.55,15.52,15.53,14400.0,15.54,15.55,15.52,15.53,14400.0
2012-03-01 15:10:00,15.53,15.53,15.5,15.5,37800.0,15.53,15.53,15.5,15.5,37800.0
2012-03-01 15:15:00,15.51,15.51,15.46,15.46,29400.0,15.51,15.51,15.46,15.46,29400.0
2012-03-01 15:20:00,15.46,15.51,15.43,15.5,35000.0,15.46,15.51,15.43,15.5,35000.0
2012-03-01 15:25:00,15.5,15.56,15.49,15.54,27100.0,15.5,15.56,15.49,15.54,27100.0
2012-03-01 15:30:00,15.54,15.55,15.5,15.53,12400.0,15.54,15.55,15.5,15.53,12400.0
2012-03-01 15:35:00,15.53,15.53,15.51,15.53,17200.0,15.53,15.53,15.51,15.53,17200.0
2012-03-01 15:40:00,15.53,15.53,15.52,15.52,13400.0,15.53,15.53,15.52,15.52,13400.0
2012-03-01 15:45:00,15.52,15.56,15.52,15.55,22500.0,15.52,15.56,15.52,15.55,22500.0
2012-03-01 15:50:00,15.55,15.56,15.53,15.54,26000.0,15.55,15.56,15.53,15.54,26000.0
2012-03-01 15:55:00,15.55,15.55,15.53,15.53,54800.0,15.55,15.55,15.53,15.53,54800.0
2012-03-02 09:30:00,15.67,15.67,15.5,15.5,3200.0,15.67,15.67,15.5,15.5,3200.0
2012-03-02 09:35:00,15.42,15.55,15.42,15.55,15000.0,15.42,15.55,15.42,15.55,15000.0
2012-03-02 09:40:00,15.54,15.55,15.54,15.54,8900.0,15.54,15.55,15.54,15.54,8900.0
2012-03-02 09:45:00,15.54,15.54,15.49,15.5,9900.0,15.54,15.54,15.49,15.5,9900.0
2012-03-02 09:50:00,15.47,15.53,15.45,15.53,7000.0,15.47,15.53,15.45,15.53,7000.0
2012-03-02 09:55:00,15.53,15.53,15.49,15.5,7200.0,15.53,15.53,15.49,15.5,7200.0
2012-03-02 10:00:00,15.5,15.54,15.5,15.52,10100.0,15.5,15.54,15.5,15.52,10100.0
2012-03-02 10:05:00,15.51,15.51,15.49,15.51,13700.0,15.51,15.51,15.49,15.51,13700.0
2012-03-02 10:10:00,15.51,15.51,15.5,15.5,2800.0,15.51,15.51,15.5,15.5,2800.0
2012-03-02 10:15:00,15.51,15.56,15.51,15.55,5100.0,15.51,15.56,15.51,15.55,5100.0
2012-03-02 10:20:00,15.56,15.56,15.52,15.54,9500.0,15.56,15.56,15.52,15.54,9500.0
2012-03-02 10:25:00,15.54,15.57,15.54,15.55,4100.0,15.54,15.57,15.54,15.55,4100.0
2012-03-02 10:30:00,15.55,15.55,15.51,15.53,11400.0,15.55,15.55,15.51,15.53,11400.0
2012-03-02 10:35:00,15.53,15.53,15.52,15.52,8200.0,15.53,15.53,15.52,15.52,8200.0
2012-03-02 10:40:00,15.52,15.53,15.52,15.53,6100.0,15.52,15.53,15.52,15.53,6100.0
2012-03-02 10:45:00,15.52,15.53,15.52,15.52,3200.0,15.52,15.53,15.52,15.52,3200.0
2012-03-02 10:50:00,15.52,15.54,15.52,15.53,6700.0,15.52,15.54,15.52,15.53,6700.0
2012-03-02 10:55:00,15.53,15.53,15.5,15.5,11100.0,15.53,15.53,15.5,15.5,11100.0
2012-03-02 11:00:00,15.51,15.52,15.5,15.5,5400.0,15.51,15.52,15.5,15.5,5400.0
2012-03-02 11:05:00,15.5,15.52,15.5,15.52,4700.0,15.5,15.52,15.5,15.52,4700.0
2012-03-02 11:10:00,15.51,15.52,15.5,15.5,7200.0,15.51,15.52,15.5,15.5,7200.0
2012-03-02 11:15:00,15.49,15.49,15.46,15.47,9200.0,15.49,15.49,15.46,15.47,9200.0
2012-03-02 11:20:00,15.47,15.48,15.46,15.46,3100.0,15.47,15.48,15.46,15.46,3100.0
2012-03-02 11:25:00,15.46,15.48,15.45,15.48,4600.0,15.46,15.48,15.45,15.48,4600.0
2012-03-02 11:30:00,15.49,15.53,15.49,15.5,19900.0,15.49,15.53,15.49,15.5,19900.0
2012-03-02 11:35:00,15.5,15.5,15.48,15.48,2500.0,15.5,15.5,15.48,15.48,2500.0
2012-03-02 11:40:00,15.48,15.49,15.46,15.48,52200.0,15.48,15.49,15.46,15.48,52200.0
2012-03-02 11:45:00,15.49,15.51,15.48,15.51,34300.0,15.49,15.51,15.48,15.51,34300.0
2012-03-02 11:50:00,15.5,15.51,15.48,15.48,4600.0,15.5,15.51,15.48,15.48,4600.0
2012-03-02 11:55:00,15.49,15.49,15.47,15.49,43500.0,15.49,15.49,15.47,15.49,43500.0
2012-03-02 12:00:00,15.49,15.5,15.48,15.5,8900.0,15.49,15.5,15.48,15.5,8900.0
2012-03-02 12:05:00,15.5,15.5,15.47,15.48,4800.0,15.5,15.5,15.47,15.48,4800.0
2012-03-02 12:10:00,15.47,15.48,15.46,15.47,4900.0,15.47,15.48,15.46,15.47,4900.0
2012-03-02 12:15:00,15.47,15.48,15.46,15.46,19000.0,15.47,15.48,15.46,15.46,19000.0
2012-03-02 12:20:00,15.46,15.47,15.46,15.46,64900.0,15.46,15.47,15.46,15.46,64900.0
2012-03-02 12:25:00,15.46,15.49,15.46,15.49,14000.0,15.46,15.49,15.46,15.49,14000.0
2012-03-02 12:30:00,15.48,15.5,15.48,15.49,6300.0,15.48,15.5,15.48,15.49,6300.0
2012-03-02 12:35:00,15.5,15.52,15.49,15.51,4800.0,15.5,15.52,15.49,15.51,4800.0
2012-03-02 12:40:00,15.5,15.5,15.5,15.5,600.0,15.5,15.5,15.5,15.5,600.0
2012-03-02 12:45:00,15.5,15.5,15.48,15.49,2400.0,15.5,15.5,15.48,15.49,2400.0
2012-03-02 12:50:00,15.49,15.5,15.48,15.48,9500.0,15.49,15.5,15.48,15.48,9500.0
2012-03-02 12:55:00,15.48,15.49,15.47,15.48,6500.0,15.48,15.49,15.47,15.48,6500.0
2012-03-02 13:00:00,15.47,15.52,15.47,15.51,50400.0,15.47,15.52,15.47,15.51,50400.0
2012-03-02 13:05:00,15.5,15.51,15.48,15.48,5800.0,15.5,15.51,15.48,15.48,5800.0
2012-03-02 13:10:00,15.48,15.48,15.43,15.43,10500.0,15.48,15.48,15.43,15.43,10500.0
2012-03-02 13:15:00,15.42,15.44,15.42,15.42,6400.0,15.42,15.44,15.42,15.42,6400.0
2012-03-02 13:20:00,15.42,15.42,15.39,15.39,16500.0,15.42,15.42,15.39,15.39,16500.0
2012-03-02 13:25:00,15.39,15.41,15.39,15.41,6300.0,15.39,15.41,15.39,15.41,6300.0
2012-03-02 13:30:00,15.41,15.43,15.41,15.42,3300.0,15.41,15.43,15.41,15.42,3300.0
2012-03-02 13:35:00,15.41,15.42,15.39,15.4,7600.0,15.41,15.42,15.39,15.4,7600.0
2012-03-02 13:40:00,15.4,15.41,15.4,15.41,1300.0,15.4,15.41,15.4,15.41,1300.0
2012-03-02 13:45:00,15.4,15.42,15.39,15.42,25000.0,15.4,15.42,15.39,15.42,25000.0
2012-03-02 13:50:00,15.41,15.43,15.4,15.43,6900.0,15.41,15.43,15.4,15.43,6900.0
2012-03-02 13:55:00,15.43,15.43,15.41,15.41,6100.0,15.43,15.43,15.41,15.41,6100.0
2012-03-02 14:00:00,15.42,15.42,15.4,15.42,7300.0,15.42,15.42,15.4,15.42,7300.0
2012-03-02 14:05:00,15.42,15.42,15.41,15.42,6100.0,15.42,15.42,15.41,15.42,6100.0
2012-03-02 14:10:00,15.42,15.45,15.41,15.44,20100.0,15.42,15.45,15.41,15.44,20100.0
2012-03-02 14:15:00,15.44,15.44,15.43,15.44,1700.0,15.44,15.44,15.43,15.44,1700.0
2012-03-02 14:20:00,15.43,15.44,15.41,15.42,9100.0,15.43,15.44,15.41,15.42,9100.0
2012-03-02 14:25:00,15.42,15.43,15.41,15.43,8100.0,15.42,15.43,15.41,15.43,8100.0
2012-03-02 14:30:00,15.43,15.44,15.43,15.43,8600.0,15.43,15.44,15.43,15.43,8600.0
2012-03-02 14:35:00,15.44,15.46,15.43,15.46,13800.0,15.44,15.46,15.43,15.46,13800.0
2012-03-02 14:40:00,15.45,15.45,15.44,15.45,11400.0,15.45,15.45,15.44,15.45,11400.0
2012-03-02 14:45:00,15.45,15.47,15.44,15.47,5100.0,15.45,15.47,15.44,15.47,5100.0
2012-03-02 14:50:00,15.47,15.49,15.47,15.49,13800.0,15.47,15.49,15.47,15.49,13800.0
2012-03-02 14:55:00,15.49,15.49,15.48,15.49,7900.0,15.49,15.49,15.48,15.49,7900.0
2012-03-02 15:00:00,15.49,15.49,15.46,15.46,11000.0,15.49,15.49,15.46,15.46,11000.0
2012-03-02 15:05:00,15.46,15.47,15.45,15.46,18900.0,15.46,15.47,15.45,15.46,18900.0
2012-03-02 15:10:00,15.46,15.47,15.46,15.46,4000.0,15.46,15.47,15.46,15.46,4000.0
2012-03-02 15:15:00,15.46,15.48,15.46,15.48,41600.0,15.46,15.48,15.46,15.48,41600.0
2012-03-02 15:20:00,15.48,15.51,15.47,15.48,107400.0,15.48,15.51,15.47,15.48,107400.0
2012-03-02 15:25:00,15.47,15.5,15.47,15.5,10900.0,15.47,15.5,15.47,15.5,10900.0
2012-03-02 15:30:00,15.49,15.55,15.49,15.54,16600.0,15.49,15.55,15.49,15.54,16600.0
2012-03-02 15:35:00,15.55,15.55,15.5,15.51,43100.0,15.55,15.55,15.5,15.51,43100.0
2012-03-02 15:40:00,15.51,15.52,15.5,15.51,25100.0,15.51,15.52,15.5,15.51,25100.0
2012-03-02 15:45:00,15.51,15.55,15.49,15.53,91800.0,15.51,15.55,15.49,15.53,91800.0
2012-03-02 15:50:00,15.53,15.57,15.52,15.55,61100.0,15.53,15.57,15.52,15.55,61100.0
2012-03-02 15:55:00,15.55,15.6,15.55,15.59,127000.0,15.55,15.6,15.55,15.59,127000.0
2012-03-05 09:30:00,15.51,15.66,15.48,15.5,22000.0,15.51,15.66,15.48,15.5,22000.0
2012-03-05 09:35:00,15.48,15.5,15.45,15.49,12900.0,15.48,15.5,15.45,15.49,12900.0
2012-03-05 09:40:00,15.5,15.53,15.5,15.51,7200.0,15.5,15.53,15.5,15.51,7200.0
2012-03-05 09:45:00,15.51,15.55,15.49,15.51,9800.0,15.51,15.55,15.49,15.51,9800.0
2012-03-05 09:50:00,15.51,15.57,15.5,15.5,13200.0,15.51,15.57,15.5,15.5,13200.0
2012-03-05 09:55:00,15.51,15.53,15.5,15.5,3800.0,15.51,15.53,15.5,15.5,3800.0
2012-03-05 10:00:00,15.51,15.64,15.51,15.64,23300.0,15.51,15.64,15.51,15.64,23300.0
2012-03-05 10:05:00,15.63,15.63,15.58,15.59,7700.0,15.63,15.63,15.58,15.59,7700.0
2012-03-05 10:10:00,15.59,15.59,15.56,15.57,8000.0,15.59,15.59,15.56,15.57,8000.0
2012-03-05 10:15:00,15.57,15.57,15.52,15.52,5400.0,15.57,15.57,15.52,15.52,5400.0
2012-03-05 10:20:00,15.53,15.53,15.45,15.45,15100.0,15.53,15.53,15.45,15.45,15100.0
2012-03-05 10:25:00,15.45,15.47,15.41,15.47,32900.0,15.45,15.47,15.41,15.47,32900.0
2012-03-05 10:30:00,15.47,15.5,15.44,15.49,13200.0,15.47,15.5,15.44,15.49,13200.0
2012-03-05 10:35:00,15.49,15.53,15.48,15.5,9700.0,15.49,15.53,15.48,15.5,9700.0
2012-03-05 10:40:00,15.5,15.53,15.49,15.51,5400.0,15.5,15.53,15.49,15.51,5400.0
2012-03-05 10:45:00,15.51,15.52,15.5,15.52,1900.0,15.51,15.52,15.5,15.52,1900.0
2012-03-05 10:50:00,15.52,15.52,15.51,15.51,2000.0,15.52,15.52,15.51,15.51,2000.0
2012-03-05 10:55:00,15.52,15.52,15.49,15.5,8400.0,15.52,15.52,15.49,15.5,8400.0
2012-03-05 11:00:00,15.51,15.54,15.51,15.53,7200.0,15.51,15.54,15.51,15.53,7200.0
2012-03-05 11:05:00,15.52,15.55,15.52,15.54,7100.0,15.52,15.55,15.52,15.54,7100.0
2012-03-05 11:10:00,15.54,15.55,15.51,15.51,3200.0,15.54,15.55,15.51,15.51,3200.0
2012-03-05 11:15:00,15.51,15.51,15.46,15.49,23200.0,15.51,15.51,15.46,15.49,23200.0
2012-03-05 11:20:00,15.49,15.51,15.49,15.5,10200.0,15.49,15.51,15.49,15.5,10200.0
2012-03-05 11:25:00,15.51,15.52,15.51,15.52,6300.0,15.51,15.52,15.51,15.52,6300.0
2012-03-05 11:30:00,15.51,15.51,15.5,15.51,2900.0,15.51,15.51,15.5,15.51,2900.0
2012-03-05 11:35:00,15.52,15.53,15.48,15.49,8100.0,15.52,15.53,15.48,15.49,8100.0
2012-03-05 11:40:00,15.49,15.52,15.48,15.52,9200.0,15.49,15.52,15.48,15.52,9200.0
2012-03-05 11:45:00,15.51,15.53,15.51,15.52,5200.0,15.51,15.53,15.51,15.52,5200.0
2012-03-05 11:50:00,15.53,15.55,15.52,15.52,5000.0,15.53,15.55,15.52,15.52,5000.0
2012-03-05 11:55:00,15.52,15.52,15.5,15.5,4900.0,15.52,15.52,15.5,15.5,4900.0
2012-03-05 12:00:00,15.5,15.51,15.49,15.51,4800.0,15.5,15.51,15.49,15.51,4800.0
2012-03-05 12:05:00,15.5,15.51,15.5,15.5,3100.0,15.5,15.51,15.5,15.5,3100.0
2012-03-05 12:10:00,15.5,15.51,15.5,15.51,3000.0,15.5,15.51,15.5,15.51,3000.0
2012-03-05 12:15:00,15.5,15.51,15.47,15.48,15100.0,15.5,15.51,15.47,15.48,15100.0
2012-03-05 12:20:00,15.48,15.48,15.44,15.46,22100.0,15.48,15.48,15.44,15.46,22100.0
2012-03-05 12:25:00,15.46,15.46,15.45,15.46,12000.0,15.46,15.46,15.45,15.46,12000.0
2012-03-05 12:30:00,15.45,15.46,15.45,15.46,2100.0,15.45,15.46,15.45,15.46,2100.0
2012-03-05 12:35:00,15.46,15.46,15.45,15.46,1400.0,15.46,15.46,15.45,15.46,1400.0
2012-03-05 12:40:00,15.46,15.48,15.45,15.47,11600.0,15.46,15.48,15.45,15.47,11600.0
2012-03-05 12:45:00,15.47,15.48,15.45,15.46,4800.0,15.47,15.48,15.45,15.46,4800.0
2012-03-05 12:50:00,15.46,15.46,15.45,15.46,1900.0,15.46,15.46,15.45,15.46,1900.0
2012-03-05 12:55:00,15.45,15.46,15.45,15.46,14600.0,15.45,15.46,15.45,15.46,14600.0
2012-03-05 13:00:00,15.45,15.49,15.45,15.48,20000.0,15.45,15.49,15.45,15.48,20000.0
2012-03-05 13:05:00,15.48,15.49,15.47,15.48,11500.0,15.48,15.49,15.47,15.48,11500.0
2012-03-05 13:10:00,15.48,15.49,15.47,15.49,6800.0,15.48,15.49,15.47,15.49,6800.0
2012-03-05 13:15:00,15.49,15.5,15.48,15.5,7800.0,15.49,15.5,15.48,15.5,7800.0
2012-03-05 13:20:00,15.49,15.5,15.49,15.5,3300.0,15.49,15.5,15.49,15.5,3300.0
2012-03-05 13:25:00,15.5,15.5,15.49,15.5,2800.0,15.5,15.5,15.49,15.5,2800.0
2012-03-05 13:30:00,15.5,15.5,15.49,15.5,5100.0,15.5,15.5,15.49,15.5,5100.0
2012-03-05 13:35:00,15.49,15.49,15.48,15.48,4400.0,15.49,15.49,15.48,15.48,4400.0
2012-03-05 13:40:00,15.49,15.49,15.48,15.48,5300.0,15.49,15.49,15.48,15.48,5300.0
2012-03-05 13:45:00,15.48,15.49,15.46,15.47,6900.0,15.48,15.49,15.46,15.47,6900.0
2012-03-05 13:50:00,15.47,15.48,15.43,15.44,14500.0,15.47,15.48,15.43,15.44,14500.0
2012-03-05 13:55:00,15.44,15.46,15.43,15.45,8900.0,15.44,15.46,15.43,15.45,8900.0
2012-03-05 14:00:00,15.45,15.46,15.45,15.46,3100.0,15.45,15.46,15.45,15.46,3100.0
2012-03-05 14:05:00,15.46,15.46,15.45,15.46,5400.0,15.46,15.46,15.45,15.46,5400.0
2012-03-05 14:10:00,15.46,15.47,15.45,15.46,8800.0,15.46,15.47,15.45,15.46,8800.0
2012-03-05 14:15:00,15.47,15.47,15.44,15.45,23700.0,15.47,15.47,15.44,15.45,23700.0
2012-03-05 14:20:00,15.44,15.45,15.42,15.44,14300.0,15.44,15.45,15.42,15.44,14300.0
2012-03-05 14:25:00,15.43,15.47,15.43,15.47,5200.0,15.43,15.47,15.43,15.47,5200.0
2012-03-05 14:30:00,15.46,15.47,15.41,15.43,11600.0,15.46,15.47,15.41,15.43,11600.0
2012-03-05 14:35:00,15.44,15.44,15.43,15.44,2400.0,15.44,15.44,15.43,15.44,2400.0
2012-03-05 14:40:00,15.44,15.44,15.42,15.43,8500.0,15.44,15.44,15.42,15.43,8500.0
2012-03-05 14:45:00,15.42,15.46,15.42,15.46,8800.0,15.42,15.46,15.42,15.46,8800.0
2012-03-05 14:50:00,15.46,15.47,15.46,15.47,6400.0,15.46,15.47,15.46,15.47,6400.0
2012-03-05 14:55:00,15.47,15.5,15.46,15.5,14500.0,15.47,15.5,15.46,15.5,14500.0
2012-03-05 15:00:00,15.49,15.52,15.49,15.52,15400.0,15.49,15.52,15.49,15.52,15400.0
2012-03-05 15:05:00,15.52,15.53,15.51,15.51,9000.0,15.52,15.53,15.51,15.51,9000.0
2012-03-05 15:10:00,15.52,15.52,15.51,15.52,9000.0,15.52,15.52,15.51,15.52,9000.0
2012-03-05 15:15:00,15.5,15.52,15.5,15.52,15900.0,15.5,15.52,15.5,15.52,15900.0
2012-03-05 15:20:00,15.52,15.53,15.52,15.52,8500.0,15.52,15.53,15.52,15.52,8500.0
2012-03-05 15:25:00,15.52,15.53,15.5,15.51,8400.0,15.52,15.53,15.5,15.51,8400.0
2012-03-05 15:30:00,15.51,15.51,15.49,15.5,7400.0,15.51,15.51,15.49,15.5,7400.0
2012-03-05 15:35:00,15.49,15.54,15.49,15.54,24200.0,15.49,15.54,15.49,15.54,24200.0
2012-03-05 15:40:00,15.54,15.54,15.52,15.52,13100.0,15.54,15.54,15.52,15.52,13100.0
2012-03-05 15:45:00,15.52,15.54,15.49,15.49,68100.0,15.52,15.54,15.49,15.49,68100.0
2012-03-05 15:50:00,15.5,15.51,15.47,15.5,113300.0,15.5,15.51,15.47,15.5,113300.0
2012-03-05 15:55:00,15.5,15.51,15.47,15.48,84700.0,15.5,15.51,15.47,15.48,84700.0
2012-03-06 09:30:00,15.4,15.41,15.3,15.32,32200.0,15.4,15.41,15.3,15.32,32200.0
2012-03-06 09:35:00,15.31,15.42,15.31,15.4,10200.0,15.31,15.42,15.31,15.4,10200.0
2012-03-06 09:40:00,15.4,15.4,15.37,15.37,19300.0,15.4,15.4,15.37,15.37,19300.0
2012-03-06 09:45:00,15.38,15.41,15.36,15.36,22700.0,15.38,15.41,15.36,15.36,22700.0
2012-03-06 09:50:00,15.36,15.36,15.34,15.36,14700.0,15.36,15.36,15.34,15.36,14700.0
2012-03-06 09:55:00,15.35,15.36,15.3,15.31,15100.0,15.35,15.36,15.3,15.31,15100.0
2012-03-06 10:00:00,15.32,15.34,15.31,15.32,19100.0,15.32,15.34,15.31,15.32,19100.0
2012-03-06 10:05:00,15.32,15.34,15.32,15.32,15100.0,15.32,15.34,15.32,15.32,15100.0
2012-03-06 10:10:00,15.32,15.34,15.31,15.33,26000.0,15.32,15.34,15.31,15.33,26000.0
2012-03-06 10:15:00,15.34,15.34,15.3,15.31,19200.0,15.34,15.34,15.3,15.31,19200.0
2012-03-06 10:20:00,15.3,15.32,15.26,15.32,34900.0,15.3,15.32,15.26,15.32,34900.0
2012-03-06 10:25:00,15.32,15.36,15.32,15.35,13000.0,15.32,15.36,15.32,15.35,13000.0
2012-03-06 10:30:00,15.35,15.37,15.34,15.36,35000.0,15.35,15.37,15.34,15.36,35000.0
2012-03-06 10:35:00,15.36,15.42,15.36,15.42,15300.0,15.36,15.42,15.36,15.42,15300.0
2012-03-06 10:40:00,15.41,15.42,15.4,15.4,5800.0,15.41,15.42,15.4,15.4,5800.0
2012-03-06 10:45:00,15.4,15.41,15.37,15.37,11200.0,15.4,15.41,15.37,15.37,11200.0
2012-03-06 10:50:00,15.37,15.37,15.32,15.33,8500.0,15.37,15.37,15.32,15.33,8500.0
2012-03-06 10:55:00,15.33,15.36,15.33,15.35,10200.0,15.33,15.36,15.33,15.35,10200.0
2012-03-06 11:00:00,15.35,15.39,15.33,15.34,31500.0,15.35,15.39,15.33,15.34,31500.0
2012-03-06 11:05:00,15.35,15.36,15.34,15.35,24600.0,15.35,15.36,15.34,15.35,24600.0
2012-03-06 11:10:00,15.34,15.35,15.31,15.34,10900.0,15.34,15.35,15.31,15.34,10900.0
2012-03-06 11:15:00,15.34,15.38,15.33,15.33,11000.0,15.34,15.38,15.33,15.33,11000.0
2012-03-06 11:20:00,15.34,15.34,15.3,15.31,9500.0,15.34,15.34,15.3,15.31,9500.0
2012-03-06 11:25:00,15.31,15.42,15.31,15.4,32400.0,15.31,15.42,15.31,15.4,32400.0
2012-03-06 11:30:00,15.4,15.41,15.36,15.37,27600.0,15.4,15.41,15.36,15.37,27600.0
2012-03-06 11:35:00,15.37,15.44,15.37,15.44,30900.0,15.37,15.44,15.37,15.44,30900.0
2012-03-06 11:40:00,15.43,15.49,15.43,15.47,8200.0,15.43,15.49,15.43,15.47,8200.0
2012-03-06 11:45:00,15.46,15.48,15.45,15.48,16700.0,15.46,15.48,15.45,15.48,16700.0
2012-03-06 11:50:00,15.48,15.53,15.48,15.52,27900.0,15.48,15.53,15.48,15.52,27900.0
2012-03-06 11:55:00,15.53,15.56,15.52,15.54,22100.0,15.53,15.56,15.52,15.54,22100.0
2012-03-06 12:00:00,15.54,15.57,15.51,15.51,22800.0,15.54,15.57,15.51,15.51,22800.0
2012-03-06 12:05:00,15.51,15.51,15.46,15.46,7400.0,15.51,15.51,15.46,15.46,7400.0
2012-03-06 12:10:00,15.46,15.46,15.42,15.42,7700.0,15.46,15.46,15.42,15.42,7700.0
2012-03-06 12:15:00,15.42,15.46,15.41,15.45,29300.0,15.42,15.46,15.41,15.45,29300.0
2012-03-06 12:20:00,15.45,15.46,15.45,15.46,6400.0,15.45,15.46,15.45,15.46,6400.0
2012-03-06 12:25:00,15.45,15.45,15.41,15.41,5300.0,15.45,15.45,15.41,15.41,5300.0
2012-03-06 12:30:00,15.42,15.43,15.42,15.42,8500.0,15.42,15.43,15.42,15.42,8500.0
2012-03-06 12:35:00,15.42,15.43,15.41,15.41,6100.0,15.42,15.43,15.41,15.41,6100.0
2012-03-06 12:40:00,15.41,15.42,15.4,15.4,6600.0,15.41,15.42,15.4,15.4,6600.0
2012-03-06 12:45:00,15.4,15.41,15.4,15.4,4700.0,15.4,15.41,15.4,15.4,4700.0
2012-03-06 12:50:00,15.4,15.4,15.39,15.4,9000.0,15.4,15.4,15.39,15.4,9000.0
2012-03-06 12:55:00,15.4,15.41,15.39,15.41,9500.0,15.4,15.41,15.39,15.41,9500.0
2012-03-06 13:00:00,15.41,15.42,15.4,15.42,4000.0,15.41,15.42,15.4,15.42,4000.0
2012-03-06 13:05:00,15.42,15.42,15.41,15.42,4500.0,15.42,15.42,15.41,15.42,4500.0
2012-03-06 13:10:00,15.42,15.42,15.39,15.39,10700.0,15.42,15.42,15.39,15.39,10700.0
2012-03-06 13:15:00,15.39,15.4,15.38,15.4,9800.0,15.39,15.4,15.38,15.4,9800.0
2012-03-06 13:20:00,15.4,15.4,15.37,15.38,10100.0,15.4,15.4,15.37,15.38,10100.0
2012-03-06 13:25:00,15.38,15.38,15.36,15.37,6100.0,15.38,15.38,15.36,15.37,6100.0
2012-03-06 13:30:00,15.37,15.41,15.37,15.4,10200.0,15.37,15.41,15.37,15.4,10200.0
2012-03-06 13:35:00,15.4,15.42,15.39,15.42,8600.0,15.4,15.42,15.39,15.42,8600.0
2012-03-06 13:40:00,15.42,15.42,15.39,15.41,7800.0,15.42,15.42,15.39,15.41,7800.0
2012-03-06 13:45:00,15.41,15.44,15.39,15.42,13000.0,15.41,15.44,15.39,15.42,13000.0
2012-03-06 13:50:00,15.41,15.42,15.41,15.42,1300.0,15.41,15.42,15.41,15.42,1300.0
2012-03-06 13:55:00,15.42,15.42,15.4,15.4,3400.0,15.42,15.42,15.4,15.4,3400.0
2012-03-06 14:00:00,15.4,15.41,15.39,15.41,7500.0,15.4,15.41,15.39,15.41,7500.0
2012-03-06 14:05:00,15.41,15.42,15.4,15.42,41400.0,15.41,15.42,15.4,15.42,41400.0
2012-03-06 14:10:00,15.41,15.43,15.41,15.43,8600.0,15.41,15.43,15.41,15.43,8600.0
2012-03-06 14:15:00,15.43,15.43,15.41,15.42,5700.0,15.43,15.43,15.41,15.42,5700.0
2012-03-06 14:20:00,15.41,15.42,15.36,15.36,12200.0,15.41,15.42,15.36,15.36,12200.0
2012-03-06 14:25:00,15.36,15.36,15.34,15.35,9700.0,15.36,15.36,15.34,15.35,9700.0
2012-03-06 14:30:00,15.35,15.36,15.34,15.36,8600.0,15.35,15.36,15.34,15.36,8600.0
2012-03-06 14:35:00,15.36,15.36,15.34,15.35,11100.0,15.36,15.36,15.34,15.35,11100.0
2012-03-06 14:40:00,15.35,15.35,15.34,15.35,3900.0,15.35,15.35,15.34,15.35,3900.0
2012-03-06 14:45:00,15.35,15.35,15.34,15.34,5300.0,15.35,15.35,15.34,15.34,5300.0
2012-03-06 14:50:00,15.35,15.36,15.35,15.36,9600.0,15.35,15.36,15.35,15.36,9600.0
2012-03-06 14:55:00,15.36,15.36,15.35,15.35,11800.0,15.36,15.36,15.35,15.35,11800.0
2012-03-06 15:00:00,15.35,15.38,15.35,15.38,11100.0,15.35,15.38,15.35,15.38,11100.0
2012-03-06 15:05:00,15.38,15.4,15.38,15.4,9200.0,15.38,15.4,15.38,15.4,9200.0
2012-03-06 15:10:00,15.39,15.43,15.39,15.42,35200.0,15.39,15.43,15.39,15.42,35200.0
2012-03-06 15:15:00,15.41,15.45,15.41,15.44,19200.0,15.41,15.45,15.41,15.44,19200.0
2012-03-06 15:20:00,15.44,15.46,15.4,15.45,35800.0,15.44,15.46,15.4,15.45,35800.0
2012-03-06 15:25:00,15.44,15.46,15.44,15.45,19200.0,15.44,15.46,15.44,15.45,19200.0
2012-03-06 15:30:00,15.45,15.46,15.41,15.43,26500.0,15.45,15.46,15.41,15.43,26500.0
2012-03-06 15:35:00,15.43,15.43,15.4,15.41,25000.0,15.43,15.43,15.4,15.41,25000.0
2012-03-06 15:40:00,15.42,15.45,15.42,15.43,27200.0,15.42,15.45,15.42,15.43,27200.0
2012-03-06 15:45:00,15.43,15.43,15.41,15.41,14100.0,15.43,15.43,15.41,15.41,14100.0
2012-03-06 15:50:00,15.41,15.42,15.41,15.41,23100.0,15.41,15.42,15.41,15.41,23100.0
2012-03-06 15:55:00,15.41,15.42,15.4,15.41,67400.0,15.41,15.42,15.4,15.41,67400.0
2012-03-07 09:30:00,15.43,15.45,15.38,15.41,12600.0,15.43,15.45,15.38,15.41,12600.0
2012-03-07 09:35:00,15.41,15.44,15.37,15.39,7400.0,15.41,15.44,15.37,15.39,7400.0
2012-03-07 09:40:00,15.4,15.46,15.4,15.44,10000.0,15.4,15.46,15.4,15.44,10000.0
2012-03-07 09:45:00,15.42,15.47,15.41,15.45,74300.0,15.42,15.47,15.41,15.45,74300.0
2012-03-07 09:50:00,15.45,15.48,15.45,15.48,67100.0,15.45,15.48,15.45,15.48,67100.0
2012-03-07 09:55:00,15.48,15.5,15.48,15.49,8400.0,15.48,15.5,15.48,15.49,8400.0
2012-03-07 10:00:00,15.49,15.5,15.45,15.5,16600.0,15.49,15.5,15.45,15.5,16600.0
2012-03-07 10:05:00,15.5,15.5,15.45,15.45,6600.0,15.5,15.5,15.45,15.45,6600.0
2012-03-07 10:10:00,15.45,15.46,15.44,15.45,8600.0,15.45,15.46,15.44,15.45,8600.0
2012-03-07 10:15:00,15.46,15.48,15.45,15.46,7600.0,15.46,15.48,15.45,15.46,7600.0
2012-03-07 10:20:00,15.45,15.46,15.44,15.45,16100.0,15.45,15.46,15.44,15.45,16100.0
2012-03-07 10:25:00,15.45,15.47,15.43,15.46,52300.0,15.45,15.47,15.43,15.46,52300.0
2012-03-07 10:30:00,15.47,15.47,15.45,15.45,3000.0,15.47,15.47,15.45,15.45,3000.0
2012-03-07 10:35:00,15.45,15.46,15.43,15.43,24100.0,15.45,15.46,15.43,15.43,24100.0
2012-03-07 10:40:00,15.43,15.43,15.4,15.42,16500.0,15.43,15.43,15.4,15.42,16500.0
2012-03-07 10:45:00,15.41,15.43,15.36,15.43,27200.0,15.41,15.43,15.36,15.43,27200.0
2012-03-07 10:50:00,15.42,15.43,15.42,15.42,12400.0,15.42,15.43,15.42,15.42,12400.0
2012-03-07 10:55:00,15.41,15.45,15.4,15.45,21900.0,15.41,15.45,15.4,15.45,21900.0
2012-03-07 11:00:00,15.46,15.49,15.46,15.47,14300.0,15.46,15.49,15.46,15.47,14300.0
2012-03-07 11:05:00,15.47,15.5,15.46,15.49,20400.0,15.47,15.5,15.46,15.49,20400.0
2012-03-07 11:10:00,15.49,15.52,15.49,15.51,5700.0,15.49,15.52,15.49,15.51,5700.0
2012-03-07 11:15:00,15.5,15.5,15.45,15.45,6300.0,15.5,15.5,15.45,15.45,6300.0
2012-03-07 11:20:00,15.45,15.46,15.45,15.45,2000.0,15.45,15.46,15.45,15.45,2000.0
2012-03-07 11:25:00,15.45,15.45,15.45,15.45,2600.0,15.45,15.45,15.45,15.45,2600.0
2012-03-07 11:30:00,15.45,15.47,15.44,15.45,14200.0,15.45,15.47,15.44,15.45,14200.0
2012-03-07 11:35:00,15.45,15.46,15.45,15.45,11300.0,15.45,15.46,15.45,15.45,11300.0
2012-03-07 11:40:00,15.45,15.46,15.45,15.45,1500.0,15.45,15.46,15.45,15.45,1500.0
2012-03-07 11:45:00,15.45,15.46,15.45,15.45,2600.0,15.45,15.46,15.45,15.45,2600.0
2012-03-07 11:50:00,15.45,15.45,15.45,15.45,3700.0,15.45,15.45,15.45,15.45,3700.0
2012-03-07 11:55:00,15.45,15.45,15.45,15.45,4200.0,15.45,15.45,15.45,15.45,4200.0
2012-03-07 12:00:00,15.45,15.49,15.45,15.48,16800.0,15.45,15.49,15.45,15.48,16800.0
2012-03-07 12:05:00,15.48,15.48,15.46,15.46,3000.0,15.48,15.48,15.46,15.46,3000.0
2012-03-07 12:10:00,15.46,15.48,15.46,15.46,4900.0,15.46,15.48,15.46,15.46,4900.0
2012-03-07 12:15:00,15.45,15.45,15.45,15.45,6500.0,15.45,15.45,15.45,15.45,6500.0
2012-03-07 12:20:00,15.45,15.46,15.45,15.45,4800.0,15.45,15.46,15.45,15.45,4800.0
2012-03-07 12:25:00,15.45,15.47,15.45,15.47,2800.0,15.45,15.47,15.45,15.47,2800.0
2012-03-07 12:30:00,15.47,15.47,15.45,15.45,5200.0,15.47,15.47,15.45,15.45,5200.0
2012-03-07 12:35:00,15.45,15.46,15.45,15.45,2700.0,15.45,15.46,15.45,15.45,2700.0
2012-03-07 12:40:00,15.45,15.46,15.45,15.46,4900.0,15.45,15.46,15.45,15.46,4900.0
2012-03-07 12:45:00,15.45,15.47,15.45,15.46,10500.0,15.45,15.47,15.45,15.46,10500.0
2012-03-07 12:50:00,15.45,15.45,15.45,15.45,1200.0,15.45,15.45,15.45,15.45,1200.0
2012-03-07 12:55:00,15.45,15.45,15.45,15.45,1200.0,15.45,15.45,15.45,15.45,1200.0
2012-03-07 13:00:00,15.45,15.48,15.44,15.48,24700.0,15.45,15.48,15.44,15.48,24700.0
2012-03-07 13:05:00,15.48,15.5,15.48,15.5,8700.0,15.48,15.5,15.48,15.5,8700.0
2012-03-07 13:10:00,15.49,15.52,15.49,15.52,7500.0,15.49,15.52,15.49,15.52,7500.0
2012-03-07 13:15:00,15.51,15.51,15.5,15.5,2300.0,15.51,15.51,15.5,15.5,2300.0
2012-03-07 13:20:00,15.5,15.51,15.49,15.51,5500.0,15.5,15.51,15.49,15.51,5500.0
2012-03-07 13:25:00,15.51,15.51,15.5,15.5,2700.0,15.51,15.51,15.5,15.5,2700.0
2012-03-07 13:30:00,15.5,15.51,15.48,15.5,9600.0,15.5,15.51,15.48,15.5,9600.0
2012-03-07 13:35:00,15.5,15.53,15.5,15.52,4500.0,15.5,15.53,15.5,15.52,4500.0
2012-03-07 13:40:00,15.52,15.52,15.5,15.51,5200.0,15.52,15.52,15.5,15.51,5200.0
2012-03-07 13:45:00,15.5,15.51,15.5,15.5,1500.0,15.5,15.51,15.5,15.5,1500.0
2012-03-07 13:50:00,15.5,15.53,15.5,15.52,13000.0,15.5,15.53,15.5,15.52,13000.0
2012-03-07 13:55:00,15.52,15.55,15.52,15.54,13000.0,15.52,15.55,15.52,15.54,13000.0
2012-03-07 14:00:00,15.54,15.58,15.54,15.56,14100.0,15.54,15.58,15.54,15.56,14100.0
2012-03-07 14:05:00,15.55,15.57,15.55,15.56,6300.0,15.55,15.57,15.55,15.56,6300.0
2012-03-07 14:10:00,15.56,15.56,15.53,15.54,7700.0,15.56,15.56,15.53,15.54,7700.0
2012-03-07 14:15:00,15.55,15.56,15.54,15.54,8100.0,15.55,15.56,15.54,15.54,8100.0
2012-03-07 14:20:00,15.54,15.54,15.52,15.52,4200.0,15.54,15.54,15.52,15.52,4200.0
2012-03-07 14:25:00,15.51,15.52,15.51,15.51,3800.0,15.51,15.52,15.51,15.51,3800.0
2012-03-07 14:30:00,15.51,15.52,15.48,15.49,8800.0,15.51,15.52,15.48,15.49,8800.0
2012-03-07 14:35:00,15.48,15.49,15.47,15.48,7300.0,15.48,15.49,15.47,15.48,7300.0
2012-03-07 14:40:00,15.48,15.48,15.46,15.46,4800.0,15.48,15.48,15.46,15.46,4800.0
2012-03-07 14:45:00,15.46,15.49,15.46,15.47,6900.0,15.46,15.49,15.46,15.47,6900.0
2012-03-07 14:50:00,15.47,15.5,15.47,15.5,8400.0,15.47,15.5,15.47,15.5,8400.0
2012-03-07 14:55:00,15.49,15.5,15.48,15.5,8300.0,15.49,15.5,15.48,15.5,8300.0
2012-03-07 15:00:00,15.49,15.5,15.49,15.49,5600.0,15.49,15.5,15.49,15.49,5600.0
2012-03-07 15:05:00,15.5,15.5,15.47,15.47,8200.0,15.5,15.5,15.47,15.47,8200.0
2012-03-07 15:10:00,15.47,15.48,15.46,15.48,5700.0,15.47,15.48,15.46,15.48,5700.0
2012-03-07 15:15:00,15.47,15.49,15.46,15.49,10100.0,15.47,15.49,15.46,15.49,10100.0
2012-03-07 15:20:00,15.49,15.49,15.47,15.47,10300.0,15.49,15.49,15.47,15.47,10300.0
2012-03-07 15:25:00,15.47,15.48,15.47,15.47,12800.0,15.47,15.48,15.47,15.47,12800.0
2012-03-07 15:30:00,15.48,15.48,15.47,15.48,6600.0,15.48,15.48,15.47,15.48,6600.0
2012-03-07 15:35:00,15.47,15.48,15.47,15.47,10900.0,15.47,15.48,15.47,15.47,10900.0
2012-03-07 15:40:00,15.48,15.48,15.47,15.47,13300.0,15.48,15.48,15.47,15.47,13300.0
2012-03-07 15:45:00,15.48,15.48,15.46,15.46,27300.0,15.48,15.48,15.46,15.46,27300.0
2012-03-07 15:50:00,15.46,15.47,15.42,15.44,141900.0,15.46,15.47,15.42,15.44,141900.0
2012-03-07 15:55:00,15.43,15.43,15.4,15.4,104100.0,15.43,15.43,15.4,15.4,104100.0
2012-03-08 09:30:00,15.43,15.5,15.43,15.47,17500.0,15.43,15.5,15.43,15.47,17500.0
2012-03-08 09:35:00,15.47,15.49,15.45,15.47,2300.0,15.47,15.49,15.45,15.47,2300.0
2012-03-08 09:40:00,15.48,15.48,15.44,15.45,5600.0,15.48,15.48,15.44,15.45,5600.0
2012-03-08 09:45:00,15.44,15.48,15.39,15.41,20000.0,15.44,15.48,15.39,15.41,20000.0
2012-03-08 09:50:00,15.4,15.4,15.36,15.36,9900.0,15.4,15.4,15.36,15.36,9900.0
2012-03-08 09:55:00,15.35,15.38,15.34,15.38,8600.0,15.35,15.38,15.34,15.38,8600.0
2012-03-08 10:00:00,15.37,15.37,15.32,15.33,6500.0,15.37,15.37,15.32,15.33,6500.0
2012-03-08 10:05:00,15.33,15.35,15.32,15.35,5200.0,15.33,15.35,15.32,15.35,5200.0
2012-03-08 10:10:00,15.35,15.35,15.3,15.32,15700.0,15.35,15.35,15.3,15.32,15700.0
2012-03-08 10:15:00,15.31,15.32,15.3,15.3,5800.0,15.31,15.32,15.3,15.3,5800.0
2012-03-08 10:20:00,15.31,15.31,15.25,15.27,12700.0,15.31,15.31,15.25,15.27,12700.0
2012-03-08 10:25:00,15.26,15.29,15.26,15.28,32700.0,15.26,15.29,15.26,15.28,32700.0
2012-03-08 10:30:00,15.27,15.31,15.27,15.31,6100.0,15.27,15.31,15.27,15.31,6100.0
2012-03-08 10:35:00,15.31,15.31,15.29,15.31,4900.0,15.31,15.31,15.29,15.31,4900.0
2012-03-08 10:40:00,15.3,15.31,15.29,15.3,6300.0,15.3,15.31,15.29,15.3,6300.0
2012-03-08 10:45:00,15.31,15.36,15.31,15.34,6700.0,15.31,15.36,15.31,15.34,6700.0
2012-03-08 10:50:00,15.35,15.36,15.34,15.35,3200.0,15.35,15.36,15.34,15.35,3200.0
2012-03-08 10:55:00,15.34,15.35,15.33,15.35,6700.0,15.34,15.35,15.33,15.35,6700.0
2012-03-08 11:00:00,15.35,15.42,15.35,15.41,10100.0,15.35,15.42,15.35,15.41,10100.0
2012-03-08 11:05:00,15.42,15.43,15.42,15.43,5900.0,15.42,15.43,15.42,15.43,5900.0
2012-03-08 11:10:00,15.42,15.48,15.42,15.45,12000.0,15.42,15.48,15.42,15.45,12000.0
2012-03-08 11:15:00,15.46,15.47,15.45,15.47,5600.0,15.46,15.47,15.45,15.47,5600.0
2012-03-08 11:20:00,15.46,15.46,15.44,15.44,2400.0,15.46,15.46,15.44,15.44,2400.0
2012-03-08 11:25:00,15.44,15.45,15.43,15.43,4300.0,15.44,15.45,15.43,15.43,4300.0
2012-03-08 11:30:00,15.43,15.45,15.43,15.43,5300.0,15.43,15.45,15.43,15.43,5300.0
2012-03-08 11:35:00,15.44,15.46,15.44,15.46,6800.0,15.44,15.46,15.44,15.46,6800.0
2012-03-08 11:40:00,15.46,15.46,15.43,15.44,4200.0,15.46,15.46,15.43,15.44,4200.0
2012-03-08 11:45:00,15.45,15.45,15.43,15.43,1400.0,15.45,15.45,15.43,15.43,1400.0
2012-03-08 11:50:00,15.44,15.44,15.43,15.44,3200.0,15.44,15.44,15.43,15.44,3200.0
2012-03-08 11:55:00,15.44,15.45,15.43,15.45,5500.0,15.44,15.45,15.43,15.45,5500.0
2012-03-08 12:00:00,15.45,15.48,15.45,15.48,9000.0,15.45,15.48,15.45,15.48,9000.0
2012-03-08 12:05:00,15.48,15.53,15.48,15.53,19400.0,15.48,15.53,15.48,15.53,19400.0
2012-03-08 12:10:00,15.53,15.53,15.52,15.53,2800.0,15.53,15.53,15.52,15.53,2800.0
2012-03-08 12:15:00,15.53,15.53,15.49,15.5,6700.0,15.53,15.53,15.49,15.5,6700.0
2012-03-08 12:20:00,15.5,15.5,15.49,15.5,3100.0,15.5,15.5,15.49,15.5,3100.0
2012-03-08 12:25:00,15.5,15.51,15.48,15.51,5100.0,15.5,15.51,15.48,15.51,5100.0
2012-03-08 12:30:00,15.52,15.53,15.52,15.53,3000.0,15.52,15.53,15.52,15.53,3000.0
2012-03-08 12:35:00,15.52,15.53,15.52,15.52,1800.0,15.52,15.53,15.52,15.52,1800.0
2012-03-08 12:40:00,15.53,15.53,15.52,15.53,2400.0,15.53,15.53,15.52,15.53,2400.0
2012-03-08 12:45:00,15.52,15.53,15.52,15.53,3100.0,15.52,15.53,15.52,15.53,3100.0
2012-03-08 12:50:00,15.53,15.54,15.52,15.54,6800.0,15.53,15.54,15.52,15.54,6800.0
2012-03-08 12:55:00,15.55,15.56,15.54,15.56,4300.0,15.55,15.56,15.54,15.56,4300.0
2012-03-08 13:00:00,15.56,15.59,15.54,15.59,24800.0,15.56,15.59,15.54,15.59,24800.0
2012-03-08 13:05:00,15.58,15.58,15.55,15.55,6600.0,15.58,15.58,15.55,15.55,6600.0
2012-03-08 13:10:00,15.56,15.56,15.55,15.56,1600.0,15.56,15.56,15.55,15.56,1600.0
2012-03-08 13:15:00,15.56,15.57,15.56,15.57,5000.0,15.56,15.57,15.56,15.57,5000.0
2012-03-08 13:20:00,15.56,15.56,15.55,15.55,1600.0,15.56,15.56,15.55,15.55,1600.0
2012-03-08 13:25:00,15.56,15.59,15.55,15.56,8700.0,15.56,15.59,15.55,15.56,8700.0
2012-03-08 13:30:00,15.56,15.56,15.55,15.56,1400.0,15.56,15.56,15.55,15.56,1400.0
2012-03-08 13:35:00,15.55,15.56,15.55,15.55,600.0,15.55,15.56,15.55,15.55,600.0
2012-03-08 13:40:00,15.55,15.56,15.55,15.55,2000.0,15.55,15.56,15.55,15.55,2000.0
2012-03-08 13:45:00,15.56,15.56,15.55,15.55,2500.0,15.56,15.56,15.55,15.55,2500.0
2012-03-08 13:50:00,15.55,15.56,15.55,15.55,1700.0,15.55,15.56,15.55,15.55,1700.0
2012-03-08 13:55:00,15.55,15.56,15.55,15.55,2000.0,15.55,15.56,15.55,15.55,2000.0
2012-03-08 14:00:00,15.55,15.56,15.54,15.55,28300.0,15.55,15.56,15.54,15.55,28300.0
2012-03-08 14:05:00,15.55,15.56,15.55,15.55,2300.0,15.55,15.56,15.55,15.55,2300.0
2012-03-08 14:10:00,15.55,15.56,15.55,15.55,2800.0,15.55,15.56,15.55,15.55,2800.0
2012-03-08 14:15:00,15.56,15.56,15.53,15.55,15200.0,15.56,15.56,15.53,15.55,15200.0
2012-03-08 14:20:00,15.54,15.55,15.53,15.54,6000.0,15.54,15.55,15.53,15.54,6000.0
2012-03-08 14:25:00,15.53,15.54,15.53,15.54,5800.0,15.53,15.54,15.53,15.54,5800.0
2012-03-08 14:30:00,15.54,15.55,15.54,15.55,4500.0,15.54,15.55,15.54,15.55,4500.0
2012-03-08 14:35:00,15.55,15.55,15.54,15.54,9200.0,15.55,15.55,15.54,15.54,9200.0
2012-03-08 14:40:00,15.55,15.57,15.54,15.57,8700.0,15.55,15.57,15.54,15.57,8700.0
2012-03-08 14:45:00,15.56,15.65,15.56,15.64,32400.0,15.56,15.65,15.56,15.64,32400.0
2012-03-08 14:50:00,15.64,15.65,15.62,15.62,26000.0,15.64,15.65,15.62,15.62,26000.0
2012-03-08 14:55:00,15.62,15.63,15.61,15.61,10800.0,15.62,15.63,15.61,15.61,10800.0
2012-03-08 15:00:00,15.61,15.61,15.58,15.61,19500.0,15.61,15.61,15.58,15.61,19500.0
2012-03-08 15:05:00,15.61,15.61,15.6,15.6,4600.0,15.61,15.61,15.6,15.6,4600.0
2012-03-08 15:10:00,15.61,15.61,15.6,15.61,8400.0,15.61,15.61,15.6,15.61,8400.0
2012-03-08 15:15:00,15.6,15.62,15.6,15.61,14300.0,15.6,15.62,15.6,15.61,14300.0
2012-03-08 15:20:00,15.61,15.61,15.6,15.61,5900.0,15.61,15.61,15.6,15.61,5900.0
2012-03-08 15:25:00,15.6,15.61,15.6,15.61,6000.0,15.6,15.61,15.6,15.61,6000.0
2012-03-08 15:30:00,15.6,15.62,15.6,15.62,14400.0,15.6,15.62,15.6,15.62,14400.0
2012-03-08 15:35:00,15.62,15.62,15.58,15.59,18300.0,15.62,15.62,15.58,15.59,18300.0
2012-03-08 15:40:00,15.59,15.61,15.59,15.59,16300.0,15.59,15.61,15.59,15.59,16300.0
2012-03-08 15:45:00,15.59,15.6,15.58,15.59,30600.0,15.59,15.6,15.58,15.59,30600.0
2012-03-08 15:50:00,15.59,15.61,15.58,15.6,27900.0,15.59,15.61,15.58,15.6,27900.0
2012-03-08 15:55:00,15.61,15.62,15.59,15.61,68600.0,15.61,15.62,15.59,15.61,68600.0
2012-03-09 09:30:00,15.6,15.79,15.6,15.66,10200.0,15.6,15.79,15.6,15.66,10200.0
2012-03-09 09:35:00,15.64,15.65,15.63,15.64,4800.0,15.64,15.65,15.63,15.64,4800.0
2012-03-09 09:40:00,15.64,15.69,15.64,15.66,5100.0,15.64,15.69,15.64,15.66,5100.0
2012-03-09 09:45:00,15.66,15.66,15.65,15.65,1800.0,15.66,15.66,15.65,15.65,1800.0
2012-03-09 09:50:00,15.66,15.67,15.65,15.67,2600.0,15.66,15.67,15.65,15.67,2600.0
2012-03-09 09:55:00,15.66,15.67,15.6,15.62,16700.0,15.66,15.67,15.6,15.62,16700.0
2012-03-09 10:00:00,15.64,15.67,15.62,15.67,17400.0,15.64,15.67,15.62,15.67,17400.0
2012-03-09 10:05:00,15.67,15.68,15.67,15.67,8300.0,15.67,15.68,15.67,15.67,8300.0
2012-03-09 10:10:00,15.67,15.68,15.66,15.66,16600.0,15.67,15.68,15.66,15.66,16600.0
2012-03-09 10:15:00,15.67,15.72,15.66,15.71,11400.0,15.67,15.72,15.66,15.71,11400.0
2012-03-09 10:20:00,15.72,15.76,15.71,15.74,6100.0,15.72,15.76,15.71,15.74,6100.0
2012-03-09 10:25:00,15.75,15.79,15.75,15.79,16200.0,15.75,15.79,15.75,15.79,16200.0
2012-03-09 10:30:00,15.78,15.89,15.78,15.89,33200.0,15.78,15.89,15.78,15.89,33200.0
2012-03-09 10:35:00,15.89,15.9,15.88,15.89,13900.0,15.89,15.9,15.88,15.89,13900.0
2012-03-09 10:40:00,15.88,15.89,15.85,15.85,11300.0,15.88,15.89,15.85,15.85,11300.0
2012-03-09 10:45:00,15.84,15.84,15.83,15.83,9400.0,15.84,15.84,15.83,15.83,9400.0
2012-03-09 10:50:00,15.82,15.83,15.82,15.82,3100.0,15.82,15.83,15.82,15.82,3100.0
2012-03-09 10:55:00,15.82,15.85,15.78,15.85,97800.0,15.82,15.85,15.78,15.85,97800.0
2012-03-09 11:00:00,15.85,15.87,15.84,15.85,21700.0,15.85,15.87,15.84,15.85,21700.0
2012-03-09 11:05:00,15.86,15.86,15.82,15.82,9300.0,15.86,15.86,15.82,15.82,9300.0
2012-03-09 11:10:00,15.82,15.83,15.77,15.78,8900.0,15.82,15.83,15.77,15.78,8900.0
2012-03-09 11:15:00,15.79,15.8,15.79,15.79,3200.0,15.79,15.8,15.79,15.79,3200.0
2012-03-09 11:20:00,15.79,15.8,15.77,15.78,5300.0,15.79,15.8,15.77,15.78,5300.0
2012-03-09 11:25:00,15.78,15.81,15.77,15.79,8800.0,15.78,15.81,15.77,15.79,8800.0
2012-03-09 11:30:00,15.79,15.79,15.78,15.79,8800.0,15.79,15.79,15.78,15.79,8800.0
2012-03-09 11:35:00,15.79,15.79,15.78,15.78,3300.0,15.79,15.79,15.78,15.78,3300.0
2012-03-09 11:40:00,15.78,15.83,15.78,15.82,13900.0,15.78,15.83,15.78,15.82,13900.0
2012-03-09 11:45:00,15.83,15.83,15.79,15.8,7100.0,15.83,15.83,15.79,15.8,7100.0
2012-03-09 11:50:00,15.81,15.84,15.81,15.83,3900.0,15.81,15.84,15.81,15.83,3900.0
2012-03-09 11:55:00,15.83,15.83,15.79,15.81,6800.0,15.83,15.83,15.79,15.81,6800.0
2012-03-09 12:00:00,15.8,15.82,15.79,15.79,6600.0,15.8,15.82,15.79,15.79,6600.0
2012-03-09 12:05:00,15.79,15.79,15.78,15.78,3400.0,15.79,15.79,15.78,15.78,3400.0
2012-03-09 12:10:00,15.79,15.79,15.78,15.78,3100.0,15.79,15.79,15.78,15.78,3100.0
2012-03-09 12:15:00,15.78,15.78,15.76,15.77,5100.0,15.78,15.78,15.76,15.77,5100.0
2012-03-09 12:20:00,15.76,15.77,15.75,15.76,9000.0,15.76,15.77,15.75,15.76,9000.0
2012-03-09 12:25:00,15.76,15.77,15.74,15.74,5400.0,15.76,15.77,15.74,15.74,5400.0
2012-03-09 12:30:00,15.74,15.74,15.72,15.72,4500.0,15.74,15.74,15.72,15.72,4500.0
2012-03-09 12:35:00,15.72,15.73,15.7,15.72,10300.0,15.72,15.73,15.7,15.72,10300.0
2012-03-09 12:40:00,15.72,15.72,15.71,15.71,3100.0,15.72,15.72,15.71,15.71,3100.0
2012-03-09 12:45:00,15.7,15.71,15.7,15.7,3100.0,15.7,15.71,15.7,15.7,3100.0
2012-03-09 12:50:00,15.7,15.71,15.69,15.69,4000.0,15.7,15.71,15.69,15.69,4000.0
2012-03-09 12:55:00,15.7,15.7,15.68,15.68,6000.0,15.7,15.7,15.68,15.68,6000.0
2012-03-09 13:00:00,15.69,15.69,15.68,15.68,5000.0,15.69,15.69,15.68,15.68,5000.0
2012-03-09 13:05:00,15.69,15.7,15.68,15.69,12400.0,15.69,15.7,15.68,15.69,12400.0
2012-03-09 13:10:00,15.7,15.7,15.69,15.69,6100.0,15.7,15.7,15.69,15.69,6100.0
2012-03-09 13:15:00,15.7,15.7,15.69,15.69,3100.0,15.7,15.7,15.69,15.69,3100.0
2012-03-09 13:20:00,15.69,15.71,15.67,15.67,16200.0,15.69,15.71,15.67,15.67,16200.0
2012-03-09 13:25:00,15.68,15.68,15.65,15.67,18400.0,15.68,15.68,15.65,15.67,18400.0
2012-03-09 13:30:00,15.66,15.69,15.66,15.68,13600.0,15.66,15.69,15.66,15.68,13600.0
2012-03-09 13:35:00,15.67,15.73,15.67,15.73,13600.0,15.67,15.73,15.67,15.73,13600.0
2012-03-09 13:40:00,15.73,15.73,15.72,15.72,5000.0,15.73,15.73,15.72,15.72,5000.0
2012-03-09 13:45:00,15.73,15.75,15.72,15.75,11300.0,15.73,15.75,15.72,15.75,11300.0
2012-03-09 13:50:00,15.75,15.77,15.74,15.76,6700.0,15.75,15.77,15.74,15.76,6700.0
2012-03-09 13:55:00,15.75,15.76,15.75,15.75,5000.0,15.75,15.76,15.75,15.75,5000.0
2012-03-09 14:00:00,15.75,15.77,15.75,15.76,10600.0,15.75,15.77,15.75,15.76,10600.0
2012-03-09 14:05:00,15.76,15.77,15.76,15.76,5200.0,15.76,15.77,15.76,15.76,5200.0
2012-03-09 14:10:00,15.77,15.77,15.76,15.76,5600.0,15.77,15.77,15.76,15.76,5600.0
2012-03-09 14:15:00,15.76,15.77,15.76,15.77,4400.0,15.76,15.77,15.76,15.77,4400.0
2012-03-09 14:20:00,15.76,15.78,15.76,15.78,15700.0,15.76,15.78,15.76,15.78,15700.0
2012-03-09 14:25:00,15.78,15.78,15.76,15.78,13400.0,15.78,15.78,15.76,15.78,13400.0
2012-03-09 14:30:00,15.77,15.78,15.77,15.77,4900.0,15.77,15.78,15.77,15.77,4900.0
2012-03-09 14:35:00,15.78,15.78,15.77,15.78,4000.0,15.78,15.78,15.77,15.78,4000.0
2012-03-09 14:40:00,15.77,15.78,15.77,15.78,6700.0,15.77,15.78,15.77,15.78,6700.0
2012-03-09 14:45:00,15.77,15.78,15.74,15.76,11900.0,15.77,15.78,15.74,15.76,11900.0
2012-03-09 14:50:00,15.76,15.76,15.73,15.73,11800.0,15.76,15.76,15.73,15.73,11800.0
2012-03-09 14:55:00,15.72,15.73,15.67,15.71,23900.0,15.72,15.73,15.67,15.71,23900.0
2012-03-09 15:00:00,15.72,15.78,15.71,15.78,18800.0,15.72,15.78,15.71,15.78,18800.0
2012-03-09 15:05:00,15.78,15.79,15.77,15.77,10000.0,15.78,15.79,15.77,15.77,10000.0
2012-03-09 15:10:00,15.78,15.78,15.71,15.73,14900.0,15.78,15.78,15.71,15.73,14900.0
2012-03-09 15:15:00,15.74,15.74,15.73,15.74,10600.0,15.74,15.74,15.73,15.74,10600.0
2012-03-09 15:20:00,15.74,15.78,15.73,15.76,13400.0,15.74,15.78,15.73,15.76,13400.0
2012-03-09 15:25:00,15.76,15.78,15.76,15.78,10200.0,15.76,15.78,15.76,15.78,10200.0
2012-03-09 15:30:00,15.77,15.78,15.77,15.78,16500.0,15.77,15.78,15.77,15.78,16500.0
2012-03-09 15:35:00,15.78,15.81,15.77,15.81,26200.0,15.78,15.81,15.77,15.81,26200.0
2012-03-09 15:40:00,15.81,15.84,15.8,15.83,23500.0,15.81,15.84,15.8,15.83,23500.0
2012-03-09 15:45:00,15.83,15.83,15.82,15.83,20800.0,15.83,15.83,15.82,15.83,20800.0
2012-03-09 15:50:00,15.83,15.85,15.8,15.81,85500.0,15.83,15.85,15.8,15.81,85500.0
2012-03-09 15:55:00,15.81,15.83,15.8,15.83,66100.0,15.81,15.83,15.8,15.83,66100.0
2012-03-12 09:30:00,15.77,15.8,15.72,15.78,15300.0,15.77,15.8,15.72,15.78,15300.0
2012-03-12 09:35:00,15.78,15.88,15.78,15.87,12000.0,15.78,15.88,15.78,15.87,12000.0
2012-03-12 09:40:00,15.89,15.99,15.85,15.94,26500.0,15.89,15.99,15.85,15.94,26500.0
2012-03-12 09:45:00,15.93,15.98,15.91,15.95,17900.0,15.93,15.98,15.91,15.95,17900.0
2012-03-12 09:50:00,15.95,15.97,15.91,15.95,8200.0,15.95,15.97,15.91,15.95,8200.0
2012-03-12 09:55:00,15.94,15.96,15.93,15.95,5700.0,15.94,15.96,15.93,15.95,5700.0
2012-03-12 10:00:00,15.96,15.96,15.87,15.87,5900.0,15.96,15.96,15.87,15.87,5900.0
2012-03-12 10:05:00,15.87,15.88,15.84,15.87,14300.0,15.87,15.88,15.84,15.87,14300.0
2012-03-12 10:10:00,15.86,15.86,15.8,15.82,7200.0,15.86,15.86,15.8,15.82,7200.0
2012-03-12 10:15:00,15.82,15.88,15.82,15.88,5800.0,15.82,15.88,15.82,15.88,5800.0
2012-03-12 10:20:00,15.88,15.88,15.83,15.84,4700.0,15.88,15.88,15.83,15.84,4700.0
2012-03-12 10:25:00,15.84,15.84,15.83,15.84,15900.0,15.84,15.84,15.83,15.84,15900.0
2012-03-12 10:30:00,15.84,15.84,15.82,15.83,11100.0,15.84,15.84,15.82,15.83,11100.0
2012-03-12 10:35:00,15.83,15.83,15.82,15.82,7100.0,15.83,15.83,15.82,15.82,7100.0
2012-03-12 10:40:00,15.82,15.86,15.81,15.85,14300.0,15.82,15.86,15.81,15.85,14300.0
2012-03-12 10:45:00,15.86,15.87,15.86,15.87,1600.0,15.86,15.87,15.86,15.87,1600.0
2012-03-12 10:50:00,15.87,15.91,15.86,15.9,5000.0,15.87,15.91,15.86,15.9,5000.0
2012-03-12 10:55:00,15.91,15.91,15.87,15.87,7200.0,15.91,15.91,15.87,15.87,7200.0
2012-03-12 11:00:00,15.87,15.89,15.84,15.85,8400.0,15.87,15.89,15.84,15.85,8400.0
2012-03-12 11:05:00,15.85,15.88,15.84,15.85,5900.0,15.85,15.88,15.84,15.85,5900.0
2012-03-12 11:10:00,15.86,15.9,15.85,15.88,5400.0,15.86,15.9,15.85,15.88,5400.0
2012-03-12 11:15:00,15.89,15.91,15.87,15.87,7300.0,15.89,15.91,15.87,15.87,7300.0
2012-03-12 11:20:00,15.87,15.88,15.8,15.8,17300.0,15.87,15.88,15.8,15.8,17300.0
2012-03-12 11:25:00,15.8,15.82,15.8,15.81,3900.0,15.8,15.82,15.8,15.81,3900.0
2012-03-12 11:30:00,15.82,15.84,15.81,15.82,6300.0,15.82,15.84,15.81,15.82,6300.0
2012-03-12 11:35:00,15.81,15.83,15.81,15.82,3800.0,15.81,15.83,15.81,15.82,3800.0
2012-03-12 11:40:00,15.83,15.84,15.83,15.83,2900.0,15.83,15.84,15.83,15.83,2900.0
2012-03-12 11:45:00,15.83,15.84,15.83,15.83,3000.0,15.83,15.84,15.83,15.83,3000.0
2012-03-12 11:50:00,15.84,15.86,15.83,15.83,12300.0,15.84,15.86,15.83,15.83,12300.0
2012-03-12 11:55:00,15.83,15.84,15.83,15.83,1700.0,15.83,15.84,15.83,15.83,1700.0
2012-03-12 12:00:00,15.83,15.86,15.81,15.86,8700.0,15.83,15.86,15.81,15.86,8700.0
2012-03-12 12:05:00,15.86,15.86,15.85,15.86,2300.0,15.86,15.86,15.85,15.86,2300.0
2012-03-12 12:10:00,15.87,15.9,15.86,15.89,7400.0,15.87,15.9,15.86,15.89,7400.0
2012-03-12 12:15:00,15.9,15.9,15.89,15.89,1800.0,15.9,15.9,15.89,15.89,1800.0
2012-03-12 12:20:00,15.89,15.9,15.86,15.86,8200.0,15.89,15.9,15.86,15.86,8200.0
2012-03-12 12:25:00,15.86,15.86,15.83,15.83,3000.0,15.86,15.86,15.83,15.83,3000.0
2012-03-12 12:30:00,15.84,15.85,15.82,15.82,5400.0,15.84,15.85,15.82,15.82,5400.0
2012-03-12 12:35:00,15.82,15.85,15.82,15.85,4100.0,15.82,15.85,15.82,15.85,4100.0
2012-03-12 12:40:00,15.84,15.86,15.84,15.85,4700.0,15.84,15.86,15.84,15.85,4700.0
2012-03-12 12:45:00,15.85,15.86,15.84,15.85,3400.0,15.85,15.86,15.84,15.85,3400.0
2012-03-12 12:50:00,15.84,15.85,15.82,15.82,4900.0,15.84,15.85,15.82,15.82,4900.0
2012-03-12 12:55:00,15.83,15.85,15.82,15.84,4900.0,15.83,15.85,15.82,15.84,4900.0
2012-03-12 13:00:00,15.85,15.86,15.84,15.85,3100.0,15.85,15.86,15.84,15.85,3100.0
2012-03-12 13:05:00,15.85,15.85,15.84,15.85,2000.0,15.85,15.85,15.84,15.85,2000.0
2012-03-12 13:10:00,15.85,15.86,15.84,15.86,5100.0,15.85,15.86,15.84,15.86,5100.0
2012-03-12 13:15:00,15.85,15.86,15.83,15.83,20700.0,15.85,15.86,15.83,15.83,20700.0
2012-03-12 13:20:00,15.82,15.83,15.82,15.82,1800.0,15.82,15.83,15.82,15.82,1800.0
2012-03-12 13:25:00,15.83,15.84,15.82,15.84,3800.0,15.83,15.84,15.82,15.84,3800.0
2012-03-12 13:30:00,15.84,15.86,15.84,15.86,3100.0,15.84,15.86,15.84,15.86,3100.0
2012-03-12 13:35:00,15.85,15.9,15.85,15.88,8000.0,15.85,15.9,15.85,15.88,8000.0
2012-03-12 13:40:00,15.87,15.89,15.87,15.88,1500.0,15.87,15.89,15.87,15.88,1500.0
2012-03-12 13:45:00,15.89,15.89,15.87,15.88,3300.0,15.89,15.89,15.87,15.88,3300.0
2012-03-12 13:50:00,15.87,15.88,15.87,15.87,4400.0,15.87,15.88,15.87,15.87,4400.0
2012-03-12 13:55:00,15.87,15.88,15.85,15.85,4700.0,15.87,15.88,15.85,15.85,4700.0
2012-03-12 14:00:00,15.85,15.86,15.81,15.83,36000.0,15.85,15.86,15.81,15.83,36000.0
2012-03-12 14:05:00,15.84,15.84,15.83,15.83,4400.0,15.84,15.84,15.83,15.83,4400.0
2012-03-12 14:10:00,15.83,15.84,15.83,15.84,15300.0,15.83,15.84,15.83,15.84,15300.0
2012-03-12 14:15:00,15.84,15.84,15.83,15.83,2900.0,15.84,15.84,15.83,15.83,2900.0
2012-03-12 14:20:00,15.83,15.84,15.83,15.83,3400.0,15.83,15.84,15.83,15.83,3400.0
2012-03-12 14:25:00,15.84,15.84,15.83,15.83,2900.0,15.84,15.84,15.83,15.83,2900.0
2012-03-12 14:30:00,15.84,15.84,15.83,15.83,4500.0,15.84,15.84,15.83,15.83,4500.0
2012-03-12 14:35:00,15.83,15.84,15.83,15.83,1400.0,15.83,15.84,15.83,15.83,1400.0
2012-03-12 14:40:00,15.83,15.84,15.83,15.83,6600.0,15.83,15.84,15.83,15.83,6600.0
2012-03-12 14:45:00,15.83,15.85,15.83,15.85,12600.0,15.83,15.85,15.83,15.85,12600.0
2012-03-12 14:50:00,15.85,15.85,15.84,15.84,3600.0,15.85,15.85,15.84,15.84,3600.0
2012-03-12 14:55:00,15.85,15.85,15.84,15.85,3700.0,15.85,15.85,15.84,15.85,3700.0
2012-03-12 15:00:00,15.85,15.85,15.84,15.85,9200.0,15.85,15.85,15.84,15.85,9200.0
2012-03-12 15:05:00,15.85,15.86,15.84,15.85,5000.0,15.85,15.86,15.84,15.85,5000.0
2012-03-12 15:10:00,15.86,15.86,15.85,15.86,2900.0,15.86,15.86,15.85,15.86,2900.0
2012-03-12 15:15:00,15.86,15.87,15.85,15.86,9600.0,15.86,15.87,15.85,15.86,9600.0
2012-03-12 15:20:00,15.86,15.89,15.86,15.87,16300.0,15.86,15.89,15.86,15.87,16300.0
2012-03-12 15:25:00,15.87,15.88,15.87,15.87,4100.0,15.87,15.88,15.87,15.87,4100.0
2012-03-12 15:30:00,15.87,15.88,15.86,15.86,25500.0,15.87,15.88,15.86,15.86,25500.0
2012-03-12 15:35:00,15.87,15.87,15.86,15.86,8900.0,15.87,15.87,15.86,15.86,8900.0
2012-03-12 15:40:00,15.87,15.87,15.86,15.87,12700.0,15.87,15.87,15.86,15.87,12700.0
2012-03-12 15:45:00,15.87,15.89,15.85,15.88,27300.0,15.87,15.89,15.85,15.88,27300.0
2012-03-12 15:50:00,15.88,15.9,15.88,15.9,25500.0,15.88,15.9,15.88,15.9,25500.0
2012-03-12 15:55:00,15.9,15.92,15.89,15.92,70100.0,15.9,15.92,15.89,15.92,70100.0
2012-03-13 09:30:00,15.96,16.0,15.49,15.93,12800.0,15.96,16.0,15.49,15.93,12800.0
2012-03-13 09:35:00,15.94,15.95,15.9,15.93,5100.0,15.94,15.95,15.9,15.93,5100.0
2012-03-13 09:40:00,15.93,15.93,15.87,15.91,6700.0,15.93,15.93,15.87,15.91,6700.0
2012-03-13 09:45:00,15.92,15.92,15.9,15.91,5900.0,15.92,15.92,15.9,15.91,5900.0
2012-03-13 09:50:00,15.91,15.92,15.91,15.91,5000.0,15.91,15.92,15.91,15.91,5000.0
2012-03-13 09:55:00,15.91,15.94,15.91,15.92,8700.0,15.91,15.94,15.91,15.92,8700.0
2012-03-13 10:00:00,15.92,15.94,15.91,15.93,4900.0,15.92,15.94,15.91,15.93,4900.0
2012-03-13 10:05:00,15.93,15.93,15.89,15.92,5000.0,15.93,15.93,15.89,15.92,5000.0
2012-03-13 10:10:00,15.92,15.93,15.91,15.93,3000.0,15.92,15.93,15.91,15.93,3000.0
2012-03-13 10:15:00,15.94,15.94,15.89,15.9,12800.0,15.94,15.94,15.89,15.9,12800.0
2012-03-13 10:20:00,15.91,15.91,15.9,15.91,2600.0,15.91,15.91,15.9,15.91,2600.0
2012-03-13 10:25:00,15.92,15.92,15.9,15.9,3300.0,15.92,15.92,15.9,15.9,3300.0
2012-03-13 10:30:00,15.9,15.91,15.9,15.9,3200.0,15.9,15.91,15.9,15.9,3200.0
2012-03-13 10:35:00,15.91,15.92,15.91,15.91,4100.0,15.91,15.92,15.91,15.91,4100.0
2012-03-13 10:40:00,15.91,15.91,15.9,15.9,4800.0,15.91,15.91,15.9,15.9,4800.0
2012-03-13 10:45:00,15.9,15.91,15.88,15.88,6300.0,15.9,15.91,15.88,15.88,6300.0
2012-03-13 10:50:00,15.88,15.89,15.86,15.86,45900.0,15.88,15.89,15.86,15.86,45900.0
2012-03-13 10:55:00,15.86,15.87,15.85,15.85,2700.0,15.86,15.87,15.85,15.85,2700.0
2012-03-13 11:00:00,15.85,15.85,15.81,15.81,25700.0,15.85,15.85,15.81,15.81,25700.0
2012-03-13 11:05:00,15.82,15.84,15.81,15.83,41100.0,15.82,15.84,15.81,15.83,41100.0
2012-03-13 11:10:00,15.83,15.84,15.83,15.83,7100.0,15.83,15.84,15.83,15.83,7100.0
2012-03-13 11:15:00,15.83,15.84,15.83,15.84,3100.0,15.83,15.84,15.83,15.84,3100.0
2012-03-13 11:20:00,15.83,15.86,15.83,15.86,11800.0,15.83,15.86,15.83,15.86,11800.0
2012-03-13 11:25:00,15.86,15.86,15.84,15.84,7500.0,15.86,15.86,15.84,15.84,7500.0
2012-03-13 11:30:00,15.85,15.85,15.84,15.84,4200.0,15.85,15.85,15.84,15.84,4200.0
2012-03-13 11:35:00,15.85,15.85,15.84,15.84,3700.0,15.85,15.85,15.84,15.84,3700.0
2012-03-13 11:40:00,15.84,15.85,15.84,15.85,8700.0,15.84,15.85,15.84,15.85,8700.0
2012-03-13 11:45:00,15.86,15.86,15.83,15.83,6800.0,15.86,15.86,15.83,15.83,6800.0
2012-03-13 11:50:00,15.83,15.86,15.83,15.85,8400.0,15.83,15.86,15.83,15.85,8400.0
2012-03-13 11:55:00,15.85,15.85,15.83,15.83,2000.0,15.85,15.85,15.83,15.83,2000.0
2012-03-13 12:00:00,15.83,15.84,15.83,15.84,10500.0,15.83,15.84,15.83,15.84,10500.0
2012-03-13 12:05:00,15.84,15.84,15.83,15.84,3700.0,15.84,15.84,15.83,15.84,3700.0
2012-03-13 12:10:00,15.84,15.84,15.83,15.83,4700.0,15.84,15.84,15.83,15.83,4700.0
2012-03-13 12:15:00,15.83,15.84,15.83,15.83,5100.0,15.83,15.84,15.83,15.83,5100.0
2012-03-13 12:20:00,15.83,15.84,15.82,15.84,41300.0,15.83,15.84,15.82,15.84,41300.0
2012-03-13 12:25:00,15.84,15.84,15.83,15.84,2500.0,15.84,15.84,15.83,15.84,2500.0
2012-03-13 12:30:00,15.84,15.84,15.78,15.78,24000.0,15.84,15.84,15.78,15.78,24000.0
2012-03-13 12:35:00,15.78,15.79,15.78,15.78,4400.0,15.78,15.79,15.78,15.78,4400.0
2012-03-13 12:40:00,15.78,15.79,15.78,15.79,3000.0,15.78,15.79,15.78,15.79,3000.0
2012-03-13 12:45:00,15.78,15.8,15.78,15.8,7200.0,15.78,15.8,15.78,15.8,7200.0
2012-03-13 12:50:00,15.8,15.8,15.78,15.8,20700.0,15.8,15.8,15.78,15.8,20700.0
2012-03-13 12:55:00,15.8,15.8,15.79,15.8,8000.0,15.8,15.8,15.79,15.8,8000.0
2012-03-13 13:00:00,15.8,15.83,15.79,15.8,38300.0,15.8,15.83,15.79,15.8,38300.0
2012-03-13 13:05:00,15.8,15.82,15.79,15.82,7000.0,15.8,15.82,15.79,15.82,7000.0
2012-03-13 13:10:00,15.81,15.82,15.81,15.82,3000.0,15.81,15.82,15.81,15.82,3000.0
2012-03-13 13:15:00,15.81,15.83,15.8,15.81,33200.0,15.81,15.83,15.8,15.81,33200.0
2012-03-13 13:20:00,15.82,15.83,15.81,15.83,15900.0,15.82,15.83,15.81,15.83,15900.0
2012-03-13 13:25:00,15.83,15.83,15.81,15.81,17700.0,15.83,15.83,15.81,15.81,17700.0
2012-03-13 13:30:00,15.81,15.82,15.8,15.8,22500.0,15.81,15.82,15.8,15.8,22500.0
2012-03-13 13:35:00,15.81,15.81,15.79,15.79,5600.0,15.81,15.81,15.79,15.79,5600.0
2012-03-13 13:40:00,15.79,15.81,15.77,15.81,18100.0,15.79,15.81,15.77,15.81,18100.0
2012-03-13 13:45:00,15.81,15.81,15.8,15.8,13700.0,15.81,15.81,15.8,15.8,13700.0
2012-03-13 13:50:00,15.81,15.81,15.8,15.8,3600.0,15.81,15.81,15.8,15.8,3600.0
2012-03-13 13:55:00,15.81,15.81,15.78,15.78,8000.0,15.81,15.81,15.78,15.78,8000.0
2012-03-13 14:00:00,15.79,15.79,15.76,15.76,12800.0,15.79,15.79,15.76,15.76,12800.0
2012-03-13 14:05:00,15.76,15.77,15.75,15.77,9400.0,15.76,15.77,15.75,15.77,9400.0
2012-03-13 14:10:00,15.77,15.81,15.77,15.81,9100.0,15.77,15.81,15.77,15.81,9100.0
2012-03-13 14:15:00,15.81,15.82,15.8,15.81,8800.0,15.81,15.82,15.8,15.81,8800.0
2012-03-13 14:20:00,15.81,15.82,15.8,15.8,16100.0,15.81,15.82,15.8,15.8,16100.0
2012-03-13 14:25:00,15.8,15.81,15.77,15.79,9900.0,15.8,15.81,15.77,15.79,9900.0
2012-03-13 14:30:00,15.79,15.81,15.78,15.79,6700.0,15.79,15.81,15.78,15.79,6700.0
2012-03-13 14:35:00,15.79,15.8,15.78,15.8,5500.0,15.79,15.8,15.78,15.8,5500.0
2012-03-13 14:40:00,15.8,15.81,15.79,15.8,10600.0,15.8,15.81,15.79,15.8,10600.0
2012-03-13 14:45:00,15.8,15.81,15.79,15.79,6600.0,15.8,15.81,15.79,15.79,6600.0
2012-03-13 14:50:00,15.79,15.79,15.77,15.78,9600.0,15.79,15.79,15.77,15.78,9600.0
2012-03-13 14:55:00,15.78,15.81,15.78,15.81,7000.0,15.78,15.81,15.78,15.81,7000.0
2012-03-13 15:00:00,15.81,15.84,15.8,15.84,18400.0,15.81,15.84,15.8,15.84,18400.0
2012-03-13 15:05:00,15.83,15.86,15.83,15.84,9000.0,15.83,15.86,15.83,15.84,9000.0
2012-03-13 15:10:00,15.84,15.85,15.84,15.85,10500.0,15.84,15.85,15.84,15.85,10500.0
2012-03-13 15:15:00,15.85,15.88,15.84,15.88,13300.0,15.85,15.88,15.84,15.88,13300.0
2012-03-13 15:20:00,15.88,15.91,15.87,15.91,12600.0,15.88,15.91,15.87,15.91,12600.0
2012-03-13 15:25:00,15.91,15.93,15.88,15.9,18500.0,15.91,15.93,15.88,15.9,18500.0
2012-03-13 15:30:00,15.9,15.91,15.89,15.9,14500.0,15.9,15.91,15.89,15.9,14500.0
2012-03-13 15:35:00,15.89,15.9,15.88,15.9,15300.0,15.89,15.9,15.88,15.9,15300.0
2012-03-13 15:40:00,15.89,15.92,15.89,15.91,30100.0,15.89,15.92,15.89,15.91,30100.0
2012-03-13 15:45:00,15.91,15.91,15.88,15.9,24900.0,15.91,15.91,15.88,15.9,24900.0
2012-03-13 15:50:00,15.9,15.92,15.89,15.92,59300.0,15.9,15.92,15.89,15.92,59300.0
2012-03-13 15:55:00,15.91,15.92,15.89,15.91,82600.0,15.91,15.92,15.89,15.91,82600.0
2012-03-14 09:30:00,15.7,15.72,15.54,15.58,102900.0,15.7,15.72,15.54,15.58,102900.0
2012-03-14 09:35:00,15.55,15.57,15.35,15.45,100500.0,15.55,15.57,15.35,15.45,100500.0
2012-03-14 09:40:00,15.49,15.6,15.48,15.52,64300.0,15.49,15.6,15.48,15.52,64300.0
2012-03-14 09:45:00,15.53,15.66,15.53,15.65,24500.0,15.53,15.66,15.53,15.65,24500.0
2012-03-14 09:50:00,15.66,15.78,15.66,15.78,29700.0,15.66,15.78,15.66,15.78,29700.0
2012-03-14 09:55:00,15.78,15.88,15.77,15.84,56600.0,15.78,15.88,15.77,15.84,56600.0
2012-03-14 10:00:00,15.84,15.86,15.83,15.86,22400.0,15.84,15.86,15.83,15.86,22400.0
2012-03-14 10:05:00,15.86,15.86,15.84,15.86,9700.0,15.86,15.86,15.84,15.86,9700.0
2012-03-14 10:10:00,15.86,15.87,15.85,15.85,57300.0,15.86,15.87,15.85,15.85,57300.0
2012-03-14 10:15:00,15.85,15.87,15.84,15.87,10400.0,15.85,15.87,15.84,15.87,10400.0
2012-03-14 10:20:00,15.86,15.86,15.79,15.82,13800.0,15.86,15.86,15.79,15.82,13800.0
2012-03-14 10:25:00,15.82,15.82,15.78,15.8,139200.0,15.82,15.82,15.78,15.8,139200.0
2012-03-14 10:30:00,15.8,15.83,15.78,15.79,46200.0,15.8,15.83,15.78,15.79,46200.0
2012-03-14 10:35:00,15.79,15.79,15.74,15.77,20600.0,15.79,15.79,15.74,15.77,20600.0
2012-03-14 10:40:00,15.77,15.77,15.75,15.76,39700.0,15.77,15.77,15.75,15.76,39700.0
2012-03-14 10:45:00,15.76,15.76,15.73,15.73,4100.0,15.76,15.76,15.73,15.73,4100.0
2012-03-14 10:50:00,15.74,15.74,15.68,15.7,16600.0,15.74,15.74,15.68,15.7,16600.0
2012-03-14 10:55:00,15.7,15.71,15.67,15.69,3100.0,15.7,15.71,15.67,15.69,3100.0
2012-03-14 11:00:00,15.69,15.69,15.64,15.65,12400.0,15.69,15.69,15.64,15.65,12400.0
2012-03-14 11:05:00,15.65,15.67,15.64,15.67,4800.0,15.65,15.67,15.64,15.67,4800.0
2012-03-14 11:10:00,15.67,15.69,15.63,15.63,10200.0,15.67,15.69,15.63,15.63,10200.0
2012-03-14 11:15:00,15.64,15.64,15.62,15.62,12600.0,15.64,15.64,15.62,15.62,12600.0
2012-03-14 11:20:00,15.62,15.62,15.62,15.62,1500.0,15.62,15.62,15.62,15.62,1500.0
2012-03-14 11:25:00,15.62,15.64,15.62,15.64,8200.0,15.62,15.64,15.62,15.64,8200.0
2012-03-14 11:30:00,15.63,15.64,15.62,15.62,1900.0,15.63,15.64,15.62,15.62,1900.0
2012-03-14 11:35:00,15.62,15.63,15.62,15.63,6800.0,15.62,15.63,15.62,15.63,6800.0
2012-03-14 11:40:00,15.63,15.63,15.62,15.62,3300.0,15.63,15.63,15.62,15.62,3300.0
2012-03-14 11:45:00,15.62,15.63,15.59,15.59,10800.0,15.62,15.63,15.59,15.59,10800.0
2012-03-14 11:50:00,15.59,15.59,15.58,15.58,2500.0,15.59,15.59,15.58,15.58,2500.0
2012-03-14 11:55:00,15.58,15.59,15.56,15.56,13200.0,15.58,15.59,15.56,15.56,13200.0
2012-03-14 12:00:00,15.57,15.57,15.56,15.56,10800.0,15.57,15.57,15.56,15.56,10800.0
2012-03-14 12:05:00,15.57,15.57,15.56,15.57,3200.0,15.57,15.57,15.56,15.57,3200.0
2012-03-14 12:10:00,15.57,15.57,15.55,15.57,19300.0,15.57,15.57,15.55,15.57,19300.0
2012-03-14 12:15:00,15.56,15.59,15.56,15.56,25300.0,15.56,15.59,15.56,15.56,25300.0
2012-03-14 12:20:00,15.57,15.57,15.56,15.57,2100.0,15.57,15.57,15.56,15.57,2100.0
2012-03-14 12:25:00,15.57,15.57,15.56,15.56,4000.0,15.57,15.57,15.56,15.56,4000.0
2012-03-14 12:30:00,15.56,15.6,15.56,15.59,28500.0,15.56,15.6,15.56,15.59,28500.0
2012-03-14 12:35:00,15.59,15.61,15.59,15.6,13600.0,15.59,15.61,15.59,15.6,13600.0
2012-03-14 12:40:00,15.6,15.61,15.6,15.61,2600.0,15.6,15.61,15.6,15.61,2600.0
2012-03-14 12:45:00,15.6,15.61,15.6,15.6,1900.0,15.6,15.61,15.6,15.6,1900.0
2012-03-14 12:50:00,15.6,15.6,15.6,15.6,400.0,15.6,15.6,15.6,15.6,400.0
2012-03-14 12:55:00,15.61,15.62,15.61,15.62,4000.0,15.61,15.62,15.61,15.62,4000.0
2012-03-14 13:00:00,15.61,15.61,15.6,15.6,4600.0,15.61,15.61,15.6,15.6,4600.0
2012-03-14 13:05:00,15.61,15.64,15.59,15.64,9300.0,15.61,15.64,15.59,15.64,9300.0
2012-03-14 13:10:00,15.65,15.67,15.64,15.64,13200.0,15.65,15.67,15.64,15.64,13200.0
2012-03-14 13:15:00,15.64,15.68,15.64,15.66,13800.0,15.64,15.68,15.64,15.66,13800.0
2012-03-14 13:20:00,15.66,15.66,15.65,15.65,3200.0,15.66,15.66,15.65,15.65,3200.0
2012-03-14 13:25:00,15.65,15.68,15.65,15.67,3700.0,15.65,15.68,15.65,15.67,3700.0
2012-03-14 13:30:00,15.67,15.67,15.64,15.64,4100.0,15.67,15.67,15.64,15.64,4100.0
2012-03-14 13:35:00,15.64,15.64,15.63,15.64,2800.0,15.64,15.64,15.63,15.64,2800.0
2012-03-14 13:40:00,15.64,15.64,15.62,15.62,4700.0,15.64,15.64,15.62,15.62,4700.0
2012-03-14 13:45:00,15.62,15.63,15.6,15.62,15400.0,15.62,15.63,15.6,15.62,15400.0
2012-03-14 13:50:00,15.62,15.63,15.61,15.63,3500.0,15.62,15.63,15.61,15.63,3500.0
2012-03-14 13:55:00,15.63,15.63,15.58,15.59,18200.0,15.63,15.63,15.58,15.59,18200.0
2012-03-14 14:00:00,15.58,15.62,15.58,15.6,6700.0,15.58,15.62,15.58,15.6,6700.0
2012-03-14 14:05:00,15.6,15.63,15.6,15.62,2900.0,15.6,15.63,15.6,15.62,2900.0
2012-03-14 14:10:00,15.62,15.63,15.57,15.59,28300.0,15.62,15.63,15.57,15.59,28300.0
2012-03-14 14:15:00,15.59,15.59,15.57,15.57,2900.0,15.59,15.59,15.57,15.57,2900.0
2012-03-14 14:20:00,15.57,15.58,15.55,15.58,7200.0,15.57,15.58,15.55,15.58,7200.0
2012-03-14 14:25:00,15.58,15.62,15.58,15.62,5200.0,15.58,15.62,15.58,15.62,5200.0
2012-03-14 14:30:00,15.62,15.64,15.6,15.63,13200.0,15.62,15.64,15.6,15.63,13200.0
2012-03-14 14:35:00,15.64,15.65,15.64,15.64,2500.0,15.64,15.65,15.64,15.64,2500.0
2012-03-14 14:40:00,15.65,15.66,15.64,15.65,3900.0,15.65,15.66,15.64,15.65,3900.0
2012-03-14 14:45:00,15.65,15.69,15.65,15.69,5500.0,15.65,15.69,15.65,15.69,5500.0
2012-03-14 14:50:00,15.68,15.69,15.68,15.68,2300.0,15.68,15.69,15.68,15.68,2300.0
2012-03-14 14:55:00,15.68,15.68,15.67,15.67,7100.0,15.68,15.68,15.67,15.67,7100.0
2012-03-14 15:00:00,15.67,15.67,15.64,15.64,23400.0,15.67,15.67,15.64,15.64,23400.0
2012-03-14 15:05:00,15.64,15.67,15.64,15.67,8000.0,15.64,15.67,15.64,15.67,8000.0
2012-03-14 15:10:00,15.67,15.67,15.66,15.66,7300.0,15.67,15.67,15.66,15.66,7300.0
2012-03-14 15:15:00,15.66,15.67,15.64,15.65,24800.0,15.66,15.67,15.64,15.65,24800.0
2012-03-14 15:20:00,15.66,15.69,15.65,15.69,12400.0,15.66,15.69,15.65,15.69,12400.0
2012-03-14 15:25:00,15.69,15.75,15.69,15.74,37500.0,15.69,15.75,15.69,15.74,37500.0
2012-03-14 15:30:00,15.74,15.75,15.71,15.71,20000.0,15.74,15.75,15.71,15.71,20000.0
2012-03-14 15:35:00,15.71,15.73,15.71,15.72,12200.0,15.71,15.73,15.71,15.72,12200.0
2012-03-14 15:40:00,15.73,15.73,15.69,15.71,21700.0,15.73,15.73,15.69,15.71,21700.0
2012-03-14 15:45:00,15.7,15.71,15.7,15.7,11600.0,15.7,15.71,15.7,15.7,11600.0
2012-03-14 15:50:00,15.7,15.71,15.66,15.66,36200.0,15.7,15.71,15.66,15.66,36200.0
2012-03-14 15:55:00,15.67,15.69,15.66,15.69,86200.0,15.67,15.69,15.66,15.69,86200.0
2012-03-15 09:30:00,15.66,15.67,15.59,15.62,10700.0,15.66,15.67,15.59,15.62,10700.0
2012-03-15 09:35:00,15.62,15.64,15.6,15.64,3300.0,15.62,15.64,15.6,15.64,3300.0
2012-03-15 09:40:00,15.65,15.7,15.65,15.69,5000.0,15.65,15.7,15.65,15.69,5000.0
2012-03-15 09:45:00,15.69,15.72,15.68,15.69,12000.0,15.69,15.72,15.68,15.69,12000.0
2012-03-15 09:50:00,15.7,15.79,15.7,15.77,10200.0,15.7,15.79,15.7,15.77,10200.0
2012-03-15 09:55:00,15.77,15.84,15.77,15.81,21900.0,15.77,15.84,15.77,15.81,21900.0
2012-03-15 10:00:00,15.81,15.82,15.76,15.76,10900.0,15.81,15.82,15.76,15.76,10900.0
2012-03-15 10:05:00,15.76,15.82,15.75,15.81,10300.0,15.76,15.82,15.75,15.81,10300.0
2012-03-15 10:10:00,15.81,15.84,15.78,15.84,9300.0,15.81,15.84,15.78,15.84,9300.0
2012-03-15 10:15:00,15.84,15.89,15.84,15.89,10100.0,15.84,15.89,15.84,15.89,10100.0
2012-03-15 10:20:00,15.9,15.9,15.86,15.86,8000.0,15.9,15.9,15.86,15.86,8000.0
2012-03-15 10:25:00,15.86,15.86,15.83,15.83,7500.0,15.86,15.86,15.83,15.83,7500.0
2012-03-15 10:30:00,15.84,15.85,15.83,15.84,3100.0,15.84,15.85,15.83,15.84,3100.0
2012-03-15 10:35:00,15.85,15.86,15.81,15.81,6800.0,15.85,15.86,15.81,15.81,6800.0
2012-03-15 10:40:00,15.82,15.83,15.82,15.82,2600.0,15.82,15.83,15.82,15.82,2600.0
2012-03-15 10:45:00,15.83,15.83,15.8,15.8,3500.0,15.83,15.83,15.8,15.8,3500.0
2012-03-15 10:50:00,15.8,15.8,15.79,15.79,2900.0,15.8,15.8,15.79,15.79,2900.0
2012-03-15 10:55:00,15.8,15.8,15.74,15.74,6500.0,15.8,15.8,15.74,15.74,6500.0
2012-03-15 11:00:00,15.74,15.74,15.72,15.72,5000.0,15.74,15.74,15.72,15.72,5000.0
2012-03-15 11:05:00,15.71,15.74,15.71,15.73,4300.0,15.71,15.74,15.71,15.73,4300.0
2012-03-15 11:10:00,15.73,15.74,15.73,15.73,900.0,15.73,15.74,15.73,15.73,900.0
2012-03-15 11:15:00,15.73,15.76,15.73,15.73,5600.0,15.73,15.76,15.73,15.73,5600.0
2012-03-15 11:20:00,15.74,15.77,15.73,15.76,7000.0,15.74,15.77,15.73,15.76,7000.0
2012-03-15 11:25:00,15.77,15.78,15.74,15.77,11700.0,15.77,15.78,15.74,15.77,11700.0
2012-03-15 11:30:00,15.77,15.8,15.77,15.8,6800.0,15.77,15.8,15.77,15.8,6800.0
2012-03-15 11:35:00,15.8,15.8,15.77,15.78,9600.0,15.8,15.8,15.77,15.78,9600.0
2012-03-15 11:40:00,15.78,15.83,15.78,15.83,4300.0,15.78,15.83,15.78,15.83,4300.0
2012-03-15 11:45:00,15.84,15.84,15.82,15.83,3500.0,15.84,15.84,15.82,15.83,3500.0
2012-03-15 11:50:00,15.82,15.83,15.82,15.82,1400.0,15.82,15.83,15.82,15.82,1400.0
2012-03-15 11:55:00,15.83,15.83,15.82,15.83,1400.0,15.83,15.83,15.82,15.83,1400.0
2012-03-15 12:00:00,15.83,15.85,15.83,15.84,5900.0,15.83,15.85,15.83,15.84,5900.0
2012-03-15 12:05:00,15.84,15.87,15.84,15.87,6700.0,15.84,15.87,15.84,15.87,6700.0
2012-03-15 12:10:00,15.88,15.88,15.87,15.87,2000.0,15.88,15.88,15.87,15.87,2000.0
2012-03-15 12:15:00,15.87,15.87,15.85,15.86,3000.0,15.87,15.87,15.85,15.86,3000.0
2012-03-15 12:20:00,15.87,15.9,15.87,15.9,4400.0,15.87,15.9,15.87,15.9,4400.0
2012-03-15 12:25:00,15.9,15.94,15.9,15.93,12200.0,15.9,15.94,15.9,15.93,12200.0
2012-03-15 12:30:00,15.93,15.93,15.93,15.93,1700.0,15.93,15.93,15.93,15.93,1700.0
2012-03-15 12:35:00,15.93,15.93,15.92,15.93,400.0,15.93,15.93,15.92,15.93,400.0
2012-03-15 12:40:00,15.93,15.96,15.93,15.96,10400.0,15.93,15.96,15.93,15.96,10400.0
2012-03-15 12:45:00,15.96,15.96,15.95,15.96,1700.0,15.96,15.96,15.95,15.96,1700.0
2012-03-15 12:50:00,15.95,15.95,15.93,15.94,3400.0,15.95,15.95,15.93,15.94,3400.0
2012-03-15 12:55:00,15.93,15.94,15.93,15.93,1000.0,15.93,15.94,15.93,15.93,1000.0
2012-03-15 13:00:00,15.93,15.96,15.93,15.95,6600.0,15.93,15.96,15.93,15.95,6600.0
2012-03-15 13:05:00,15.94,15.96,15.94,15.96,4200.0,15.94,15.96,15.94,15.96,4200.0
2012-03-15 13:10:00,15.95,15.96,15.95,15.96,6400.0,15.95,15.96,15.95,15.96,6400.0
2012-03-15 13:15:00,15.96,15.96,15.95,15.95,1900.0,15.96,15.96,15.95,15.95,1900.0
2012-03-15 13:20:00,15.96,15.96,15.96,15.96,5900.0,15.96,15.96,15.96,15.96,5900.0
2012-03-15 13:25:00,15.95,15.96,15.93,15.93,13800.0,15.95,15.96,15.93,15.93,13800.0
2012-03-15 13:30:00,15.94,15.97,15.94,15.97,9200.0,15.94,15.97,15.94,15.97,9200.0
2012-03-15 13:35:00,15.96,15.97,15.96,15.97,8500.0,15.96,15.97,15.96,15.97,8500.0
2012-03-15 13:40:00,15.97,15.97,15.96,15.97,600.0,15.97,15.97,15.96,15.97,600.0
2012-03-15 13:45:00,15.97,15.97,15.91,15.91,17000.0,15.97,15.97,15.91,15.91,17000.0
2012-03-15 13:50:00,15.91,15.91,15.89,15.89,5900.0,15.91,15.91,15.89,15.89,5900.0
2012-03-15 13:55:00,15.9,15.91,15.89,15.9,5900.0,15.9,15.91,15.89,15.9,5900.0
2012-03-15 14:00:00,15.9,15.91,15.85,15.88,10400.0,15.9,15.91,15.85,15.88,10400.0
2012-03-15 14:05:00,15.88,15.92,15.88,15.91,9300.0,15.88,15.92,15.88,15.91,9300.0
2012-03-15 14:10:00,15.91,15.91,15.89,15.89,3900.0,15.91,15.91,15.89,15.89,3900.0
2012-03-15 14:15:00,15.9,15.95,15.9,15.93,8000.0,15.9,15.95,15.9,15.93,8000.0
2012-03-15 14:20:00,15.93,15.95,15.92,15.95,4200.0,15.93,15.95,15.92,15.95,4200.0
2012-03-15 14:25:00,15.95,15.95,15.94,15.94,1600.0,15.95,15.95,15.94,15.94,1600.0
2012-03-15 14:30:00,15.94,15.95,15.91,15.92,6900.0,15.94,15.95,15.91,15.92,6900.0
2012-03-15 14:35:00,15.92,15.93,15.9,15.93,10500.0,15.92,15.93,15.9,15.93,10500.0
2012-03-15 14:40:00,15.93,15.94,15.92,15.92,5700.0,15.93,15.94,15.92,15.92,5700.0
2012-03-15 14:45:00,15.92,15.93,15.91,15.92,9900.0,15.92,15.93,15.91,15.92,9900.0
2012-03-15 14:50:00,15.92,15.94,15.92,15.94,5900.0,15.92,15.94,15.92,15.94,5900.0
2012-03-15 14:55:00,15.93,15.93,15.92,15.92,2000.0,15.93,15.93,15.92,15.92,2000.0
2012-03-15 15:00:00,15.92,15.93,15.89,15.91,17700.0,15.92,15.93,15.89,15.91,17700.0
2012-03-15 15:05:00,15.9,15.91,15.89,15.89,16800.0,15.9,15.91,15.89,15.89,16800.0
2012-03-15 15:10:00,15.89,15.91,15.89,15.9,4500.0,15.89,15.91,15.89,15.9,4500.0
2012-03-15 15:15:00,15.9,15.91,15.87,15.91,11000.0,15.9,15.91,15.87,15.91,11000.0
2012-03-15 15:20:00,15.91,15.91,15.9,15.91,10500.0,15.91,15.91,15.9,15.91,10500.0
2012-03-15 15:25:00,15.9,15.93,15.9,15.93,24600.0,15.9,15.93,15.9,15.93,24600.0
2012-03-15 15:30:00,15.93,15.94,15.91,15.91,23100.0,15.93,15.94,15.91,15.91,23100.0
2012-03-15 15:35:00,15.91,15.93,15.91,15.93,12900.0,15.91,15.93,15.91,15.93,12900.0
2012-03-15 15:40:00,15.93,15.93,15.92,15.92,16100.0,15.93,15.93,15.92,15.92,16100.0
2012-03-15 15:45:00,15.91,15.92,15.89,15.89,22400.0,15.91,15.92,15.89,15.89,22400.0
2012-03-15 15:50:00,15.9,15.91,15.88,15.88,22000.0,15.9,15.91,15.88,15.88,22000.0
2012-03-15 15:55:00,15.89,15.94,15.88,15.93,39700.0,15.89,15.94,15.88,15.93,39700.0
2012-03-16 09:30:00,15.9,15.97,15.9,15.97,120800.0,15.9,15.97,15.9,15.97,120800.0
2012-03-16 09:35:00,15.97,16.02,15.97,16.02,10800.0,15.97,16.02,15.97,16.02,10800.0
2012-03-16 09:40:00,16.02,16.06,16.0,16.04,18400.0,16.02,16.06,16.0,16.04,18400.0
2012-03-16 09:45:00,16.03,16.03,16.0,16.01,8700.0,16.03,16.03,16.0,16.01,8700.0
2012-03-16 09:50:00,16.01,16.06,16.01,16.05,12500.0,16.01,16.06,16.01,16.05,12500.0
2012-03-16 09:55:00,16.05,16.06,16.04,16.05,13700.0,16.05,16.06,16.04,16.05,13700.0
2012-03-16 10:00:00,16.05,16.09,16.05,16.09,20400.0,16.05,16.09,16.05,16.09,20400.0
2012-03-16 10:05:00,16.09,16.09,16.04,16.04,9000.0,16.09,16.09,16.04,16.04,9000.0
2012-03-16 10:10:00,16.05,16.05,16.03,16.05,5800.0,16.05,16.05,16.03,16.05,5800.0
2012-03-16 10:15:00,16.06,16.07,16.01,16.01,15100.0,16.06,16.07,16.01,16.01,15100.0
2012-03-16 10:20:00,16.01,16.05,16.01,16.05,11900.0,16.01,16.05,16.01,16.05,11900.0
2012-03-16 10:25:00,16.05,16.06,16.04,16.04,5200.0,16.05,16.06,16.04,16.04,5200.0
2012-03-16 10:30:00,16.04,16.05,16.03,16.05,15800.0,16.04,16.05,16.03,16.05,15800.0
2012-03-16 10:35:00,16.06,16.09,16.04,16.09,12300.0,16.06,16.09,16.04,16.09,12300.0
2012-03-16 10:40:00,16.08,16.13,16.08,16.1,17300.0,16.08,16.13,16.08,16.1,17300.0
2012-03-16 10:45:00,16.11,16.11,16.1,16.1,27300.0,16.11,16.11,16.1,16.1,27300.0
2012-03-16 10:50:00,16.11,16.12,16.09,16.09,16700.0,16.11,16.12,16.09,16.09,16700.0
2012-03-16 10:55:00,16.1,16.1,16.09,16.1,800.0,16.1,16.1,16.09,16.1,800.0
2012-03-16 11:00:00,16.1,16.12,16.1,16.11,10300.0,16.1,16.12,16.1,16.11,10300.0
2012-03-16 11:05:00,16.12,16.13,16.11,16.11,9600.0,16.12,16.13,16.11,16.11,9600.0
2012-03-16 11:10:00,16.11,16.11,16.1,16.1,3700.0,16.11,16.11,16.1,16.1,3700.0
2012-03-16 11:15:00,16.11,16.11,16.09,16.09,7400.0,16.11,16.11,16.09,16.09,7400.0
2012-03-16 11:20:00,16.1,16.1,16.07,16.07,8800.0,16.1,16.1,16.07,16.07,8800.0
2012-03-16 11:25:00,16.07,16.08,16.07,16.08,8500.0,16.07,16.08,16.07,16.08,8500.0
2012-03-16 11:30:00,16.08,16.08,16.07,16.08,3400.0,16.08,16.08,16.07,16.08,3400.0
2012-03-16 11:35:00,16.08,16.08,16.07,16.07,2600.0,16.08,16.08,16.07,16.07,2600.0
2012-03-16 11:40:00,16.08,16.08,16.06,16.06,15000.0,16.08,16.08,16.06,16.06,15000.0
2012-03-16 11:45:00,16.07,16.07,16.06,16.07,1400.0,16.07,16.07,16.06,16.07,1400.0
2012-03-16 11:50:00,16.07,16.07,16.06,16.07,7100.0,16.07,16.07,16.06,16.07,7100.0
2012-03-16 11:55:00,16.07,16.07,16.06,16.06,1600.0,16.07,16.07,16.06,16.06,1600.0
2012-03-16 12:00:00,16.07,16.07,16.06,16.07,3600.0,16.07,16.07,16.06,16.07,3600.0
2012-03-16 12:05:00,16.07,16.07,16.06,16.06,6500.0,16.07,16.07,16.06,16.06,6500.0
2012-03-16 12:10:00,16.07,16.07,16.06,16.07,1300.0,16.07,16.07,16.06,16.07,1300.0
2012-03-16 12:15:00,16.07,16.07,16.06,16.06,12000.0,16.07,16.07,16.06,16.06,12000.0
2012-03-16 12:20:00,16.07,16.07,16.06,16.06,1900.0,16.07,16.07,16.06,16.06,1900.0
2012-03-16 12:25:00,16.06,16.07,16.06,16.07,6000.0,16.06,16.07,16.06,16.07,6000.0
2012-03-16 12:30:00,16.07,16.07,16.06,16.07,5300.0,16.07,16.07,16.06,16.07,5300.0
2012-03-16 12:35:00,16.07,16.07,16.07,16.07,4900.0,16.07,16.07,16.07,16.07,4900.0
2012-03-16 12:40:00,16.07,16.09,16.07,16.09,8400.0,16.07,16.09,16.07,16.09,8400.0
2012-03-16 12:45:00,16.09,16.1,16.08,16.1,10300.0,16.09,16.1,16.08,16.1,10300.0
2012-03-16 12:50:00,16.09,16.1,16.08,16.09,24400.0,16.09,16.1,16.08,16.09,24400.0
2012-03-16 12:55:00,16.1,16.1,16.06,16.06,10900.0,16.1,16.1,16.06,16.06,10900.0
2012-03-16 13:00:00,16.07,16.07,16.06,16.07,800.0,16.07,16.07,16.06,16.07,800.0
2012-03-16 13:05:00,16.06,16.07,16.04,16.06,27700.0,16.06,16.07,16.04,16.06,27700.0
2012-03-16 13:10:00,16.05,16.05,16.01,16.01,32000.0,16.05,16.05,16.01,16.01,32000.0
2012-03-16 13:15:00,16.01,16.02,16.01,16.01,3700.0,16.01,16.02,16.01,16.01,3700.0
2012-03-16 13:20:00,16.01,16.02,16.01,16.01,8500.0,16.01,16.02,16.01,16.01,8500.0
2012-03-16 13:25:00,16.02,16.02,16.0,16.0,22700.0,16.02,16.02,16.0,16.0,22700.0
2012-03-16 13:30:00,16.01,16.01,15.97,15.98,48700.0,16.01,16.01,15.97,15.98,48700.0
2012-03-16 13:35:00,15.98,16.0,15.97,16.0,65600.0,15.98,16.0,15.97,16.0,65600.0
2012-03-16 13:40:00,15.99,16.0,15.99,16.0,900.0,15.99,16.0,15.99,16.0,900.0
2012-03-16 13:45:00,16.0,16.0,16.0,16.0,8500.0,16.0,16.0,16.0,16.0,8500.0
2012-03-16 13:50:00,16.0,16.0,15.98,15.98,25900.0,16.0,16.0,15.98,15.98,25900.0
2012-03-16 13:55:00,15.98,15.98,15.97,15.98,12000.0,15.98,15.98,15.97,15.98,12000.0
2012-03-16 14:00:00,15.98,15.99,15.97,15.98,15200.0,15.98,15.99,15.97,15.98,15200.0
2012-03-16 14:05:00,15.98,15.99,15.97,15.98,7000.0,15.98,15.99,15.97,15.98,7000.0
2012-03-16 14:10:00,15.98,15.98,15.97,15.98,8600.0,15.98,15.98,15.97,15.98,8600.0
2012-03-16 14:15:00,15.98,15.98,15.96,15.97,53200.0,15.98,15.98,15.96,15.97,53200.0
2012-03-16 14:20:00,15.98,15.98,15.97,15.97,1900.0,15.98,15.98,15.97,15.97,1900.0
2012-03-16 14:25:00,15.97,15.98,15.97,15.98,6100.0,15.97,15.98,15.97,15.98,6100.0
2012-03-16 14:30:00,15.98,15.98,15.95,15.95,43400.0,15.98,15.98,15.95,15.95,43400.0
2012-03-16 14:35:00,15.96,15.96,15.94,15.95,13500.0,15.96,15.96,15.94,15.95,13500.0
2012-03-16 14:40:00,15.95,15.95,15.93,15.93,43300.0,15.95,15.95,15.93,15.93,43300.0
2012-03-16 14:45:00,15.92,15.93,15.92,15.93,7200.0,15.92,15.93,15.92,15.93,7200.0
2012-03-16 14:50:00,15.93,15.93,15.92,15.92,4900.0,15.93,15.93,15.92,15.92,4900.0
2012-03-16 14:55:00,15.93,15.95,15.93,15.95,13200.0,15.93,15.95,15.93,15.95,13200.0
2012-03-16 15:00:00,15.95,15.96,15.95,15.95,15100.0,15.95,15.96,15.95,15.95,15100.0
2012-03-16 15:05:00,15.96,15.96,15.94,15.95,17300.0,15.96,15.96,15.94,15.95,17300.0
2012-03-16 15:10:00,15.95,15.97,15.92,15.96,54700.0,15.95,15.97,15.92,15.96,54700.0
2012-03-16 15:15:00,15.96,15.96,15.95,15.96,14700.0,15.96,15.96,15.95,15.96,14700.0
2012-03-16 15:20:00,15.96,15.99,15.96,15.99,12800.0,15.96,15.99,15.96,15.99,12800.0
2012-03-16 15:25:00,15.99,15.99,15.98,15.99,10400.0,15.99,15.99,15.98,15.99,10400.0
2012-03-16 15:30:00,15.99,16.01,15.98,16.01,17000.0,15.99,16.01,15.98,16.01,17000.0
2012-03-16 15:35:00,16.01,16.02,15.98,16.02,30300.0,16.01,16.02,15.98,16.02,30300.0
2012-03-16 15:40:00,16.02,16.02,16.01,16.01,17800.0,16.02,16.02,16.01,16.01,17800.0
2012-03-16 15:45:00,16.01,16.03,16.01,16.02,59500.0,16.01,16.03,16.01,16.02,59500.0
2012-03-16 15:50:00,16.01,16.04,16.01,16.04,92400.0,16.01,16.04,16.01,16.04,92400.0
2012-03-16 15:55:00,16.04,16.04,16.02,16.03,137500.0,16.04,16.04,16.02,16.03,137500.0
2012-03-19 09:30:00,15.94,16.06,15.91,16.0,16900.0,15.94,16.06,15.91,16.0,16900.0
2012-03-19 09:35:00,16.01,16.01,15.9,15.92,4000.0,16.01,16.01,15.9,15.92,4000.0
2012-03-19 09:40:00,15.94,16.0,15.94,15.96,4000.0,15.94,16.0,15.94,15.96,4000.0
2012-03-19 09:45:00,15.97,16.03,15.95,16.01,16000.0,15.97,16.03,15.95,16.01,16000.0
2012-03-19 09:50:00,16.02,16.05,16.0,16.01,10200.0,16.02,16.05,16.0,16.01,10200.0
2012-03-19 09:55:00,16.02,16.05,15.99,15.99,7800.0,16.02,16.05,15.99,15.99,7800.0
2012-03-19 10:00:00,15.99,15.99,15.96,15.96,13700.0,15.99,15.99,15.96,15.96,13700.0
2012-03-19 10:05:00,15.97,15.97,15.9,15.92,19200.0,15.97,15.97,15.9,15.92,19200.0
2012-03-19 10:10:00,15.91,15.91,15.89,15.89,7900.0,15.91,15.91,15.89,15.89,7900.0
2012-03-19 10:15:00,15.89,15.91,15.89,15.91,5700.0,15.89,15.91,15.89,15.91,5700.0
2012-03-19 10:20:00,15.9,15.91,15.85,15.9,13700.0,15.9,15.91,15.85,15.9,13700.0
2012-03-19 10:25:00,15.9,15.96,15.9,15.95,13300.0,15.9,15.96,15.9,15.95,13300.0
2012-03-19 10:30:00,15.94,15.97,15.93,15.97,10300.0,15.94,15.97,15.93,15.97,10300.0
2012-03-19 10:35:00,15.96,16.0,15.96,16.0,7200.0,15.96,16.0,15.96,16.0,7200.0
2012-03-19 10:40:00,16.01,16.03,16.0,16.03,4900.0,16.01,16.03,16.0,16.03,4900.0
2012-03-19 10:45:00,16.02,16.06,16.02,16.06,5100.0,16.02,16.06,16.02,16.06,5100.0
2012-03-19 10:50:00,16.06,16.07,16.05,16.06,13000.0,16.06,16.07,16.05,16.06,13000.0
2012-03-19 10:55:00,16.05,16.06,16.04,16.05,13300.0,16.05,16.06,16.04,16.05,13300.0
2012-03-19 11:00:00,16.05,16.06,16.01,16.05,27800.0,16.05,16.06,16.01,16.05,27800.0
2012-03-19 11:05:00,16.05,16.07,16.04,16.05,7700.0,16.05,16.07,16.04,16.05,7700.0
2012-03-19 11:10:00,16.05,16.06,16.01,16.02,14900.0,16.05,16.06,16.01,16.02,14900.0
2012-03-19 11:15:00,16.02,16.03,16.02,16.03,1900.0,16.02,16.03,16.02,16.03,1900.0
2012-03-19 11:20:00,16.03,16.03,16.02,16.03,4400.0,16.03,16.03,16.02,16.03,4400.0
2012-03-19 11:25:00,16.03,16.06,16.03,16.05,16100.0,16.03,16.06,16.03,16.05,16100.0
2012-03-19 11:30:00,16.05,16.06,16.05,16.05,3400.0,16.05,16.06,16.05,16.05,3400.0
2012-03-19 11:35:00,16.05,16.11,16.05,16.11,5900.0,16.05,16.11,16.05,16.11,5900.0
2012-03-19 11:40:00,16.11,16.14,16.1,16.14,10000.0,16.11,16.14,16.1,16.14,10000.0
2012-03-19 11:45:00,16.14,16.14,16.09,16.1,22400.0,16.14,16.14,16.09,16.1,22400.0
2012-03-19 11:50:00,16.11,16.11,16.1,16.1,7000.0,16.11,16.11,16.1,16.1,7000.0
2012-03-19 11:55:00,16.09,16.12,16.09,16.12,5800.0,16.09,16.12,16.09,16.12,5800.0
2012-03-19 12:00:00,16.12,16.14,16.12,16.14,3300.0,16.12,16.14,16.12,16.14,3300.0
2012-03-19 12:05:00,16.14,16.14,16.13,16.13,1900.0,16.14,16.14,16.13,16.13,1900.0
2012-03-19 12:10:00,16.13,16.14,16.12,16.14,5000.0,16.13,16.14,16.12,16.14,5000.0
2012-03-19 12:15:00,16.14,16.14,16.13,16.14,1100.0,16.14,16.14,16.13,16.14,1100.0
2012-03-19 12:20:00,16.13,16.14,16.11,16.11,7100.0,16.13,16.14,16.11,16.11,7100.0
2012-03-19 12:25:00,16.11,16.12,16.08,16.09,12000.0,16.11,16.12,16.08,16.09,12000.0
2012-03-19 12:30:00,16.09,16.1,16.09,16.1,1900.0,16.09,16.1,16.09,16.1,1900.0
2012-03-19 12:35:00,16.1,16.12,16.1,16.12,7500.0,16.1,16.12,16.1,16.12,7500.0
2012-03-19 12:40:00,16.11,16.13,16.11,16.12,11600.0,16.11,16.13,16.11,16.12,11600.0
2012-03-19 12:45:00,16.13,16.13,16.1,16.1,5600.0,16.13,16.13,16.1,16.1,5600.0
2012-03-19 12:50:00,16.11,16.11,16.07,16.07,7100.0,16.11,16.11,16.07,16.07,7100.0
2012-03-19 12:55:00,16.08,16.08,16.07,16.08,2400.0,16.08,16.08,16.07,16.08,2400.0
2012-03-19 13:00:00,16.08,16.09,16.07,16.08,9000.0,16.08,16.09,16.07,16.08,9000.0
2012-03-19 13:05:00,16.09,16.09,16.07,16.09,13100.0,16.09,16.09,16.07,16.09,13100.0
2012-03-19 13:10:00,16.08,16.1,16.08,16.1,5800.0,16.08,16.1,16.08,16.1,5800.0
2012-03-19 13:15:00,16.09,16.1,16.09,16.09,1900.0,16.09,16.1,16.09,16.09,1900.0
2012-03-19 13:20:00,16.09,16.12,16.08,16.11,10300.0,16.09,16.12,16.08,16.11,10300.0
2012-03-19 13:25:00,16.1,16.11,16.1,16.11,600.0,16.1,16.11,16.1,16.11,600.0
2012-03-19 13:30:00,16.12,16.12,16.12,16.12,1300.0,16.12,16.12,16.12,16.12,1300.0
2012-03-19 13:35:00,16.11,16.13,16.11,16.13,3500.0,16.11,16.13,16.11,16.13,3500.0
2012-03-19 13:40:00,16.13,16.17,16.12,16.16,15500.0,16.13,16.17,16.12,16.16,15500.0
2012-03-19 13:45:00,16.16,16.17,16.16,16.17,1200.0,16.16,16.17,16.16,16.17,1200.0
2012-03-19 13:50:00,16.17,16.2,16.16,16.2,8200.0,16.17,16.2,16.16,16.2,8200.0
2012-03-19 13:55:00,16.2,16.2,16.18,16.19,10500.0,16.2,16.2,16.18,16.19,10500.0
2012-03-19 14:00:00,16.19,16.2,16.18,16.2,6600.0,16.19,16.2,16.18,16.2,6600.0
2012-03-19 14:05:00,16.19,16.2,16.18,16.19,10500.0,16.19,16.2,16.18,16.19,10500.0
2012-03-19 14:10:00,16.2,16.2,16.19,16.2,3800.0,16.2,16.2,16.19,16.2,3800.0
2012-03-19 14:15:00,16.19,16.2,16.19,16.19,16500.0,16.19,16.2,16.19,16.19,16500.0
2012-03-19 14:20:00,16.19,16.2,16.18,16.19,7900.0,16.19,16.2,16.18,16.19,7900.0
2012-03-19 14:25:00,16.18,16.19,16.17,16.18,9600.0,16.18,16.19,16.17,16.18,9600.0
2012-03-19 14:30:00,16.18,16.19,16.18,16.19,3000.0,16.18,16.19,16.18,16.19,3000.0
2012-03-19 14:35:00,16.18,16.19,16.18,16.19,3300.0,16.18,16.19,16.18,16.19,3300.0
2012-03-19 14:40:00,16.18,16.19,16.18,16.19,6500.0,16.18,16.19,16.18,16.19,6500.0
2012-03-19 14:45:00,16.18,16.19,16.18,16.19,2500.0,16.18,16.19,16.18,16.19,2500.0
2012-03-19 14:50:00,16.19,16.22,16.18,16.21,23500.0,16.19,16.22,16.18,16.21,23500.0
2012-03-19 14:55:00,16.21,16.22,16.21,16.21,6300.0,16.21,16.22,16.21,16.21,6300.0
2012-03-19 15:00:00,16.21,16.23,16.21,16.23,10600.0,16.21,16.23,16.21,16.23,10600.0
2012-03-19 15:05:00,16.22,16.23,16.2,16.21,6800.0,16.22,16.23,16.2,16.21,6800.0
2012-03-19 15:10:00,16.2,16.21,16.19,16.19,29900.0,16.2,16.21,16.19,16.19,29900.0
2012-03-19 15:15:00,16.19,16.2,16.19,16.2,3000.0,16.19,16.2,16.19,16.2,3000.0
2012-03-19 15:20:00,16.19,16.2,16.17,16.17,14800.0,16.19,16.2,16.17,16.17,14800.0
2012-03-19 15:25:00,16.18,16.18,16.15,16.15,15200.0,16.18,16.18,16.15,16.15,15200.0
2012-03-19 15:30:00,16.15,16.16,16.15,16.16,15200.0,16.15,16.16,16.15,16.16,15200.0
2012-03-19 15:35:00,16.16,16.16,16.15,16.16,10100.0,16.16,16.16,16.15,16.16,10100.0
2012-03-19 15:40:00,16.16,16.18,16.16,16.18,25300.0,16.16,16.18,16.16,16.18,25300.0
2012-03-19 15:45:00,16.17,16.18,16.14,16.14,22700.0,16.17,16.18,16.14,16.14,22700.0
2012-03-19 15:50:00,16.14,16.15,16.1,16.11,53600.0,16.14,16.15,16.1,16.11,53600.0
2012-03-19 15:55:00,16.11,16.13,16.11,16.13,47000.0,16.11,16.13,16.11,16.13,47000.0
2012-03-20 09:30:00,16.04,16.06,15.95,15.95,8200.0,16.04,16.06,15.95,15.95,8200.0
2012-03-20 09:35:00,15.99,15.99,15.96,15.99,4800.0,15.99,15.99,15.96,15.99,4800.0
2012-03-20 09:40:00,16.0,16.0,15.93,15.94,6100.0,16.0,16.0,15.93,15.94,6100.0
2012-03-20 09:45:00,15.94,15.99,15.92,15.98,8200.0,15.94,15.99,15.92,15.98,8200.0
2012-03-20 09:50:00,15.97,15.99,15.93,15.99,12100.0,15.97,15.99,15.93,15.99,12100.0
2012-03-20 09:55:00,15.98,16.0,15.97,15.99,58800.0,15.98,16.0,15.97,15.99,58800.0
2012-03-20 10:00:00,15.98,16.0,15.97,15.98,28200.0,15.98,16.0,15.97,15.98,28200.0
2012-03-20 10:05:00,15.97,16.03,15.96,16.03,6700.0,15.97,16.03,15.96,16.03,6700.0
2012-03-20 10:10:00,16.03,16.04,16.02,16.02,1600.0,16.03,16.04,16.02,16.02,1600.0
2012-03-20 10:15:00,16.03,16.03,16.0,16.0,3200.0,16.03,16.03,16.0,16.0,3200.0
2012-03-20 10:20:00,16.0,16.0,15.95,15.96,5000.0,16.0,16.0,15.95,15.96,5000.0
2012-03-20 10:25:00,15.97,16.01,15.97,15.99,4300.0,15.97,16.01,15.97,15.99,4300.0
2012-03-20 10:30:00,15.99,15.99,15.97,15.97,2000.0,15.99,15.99,15.97,15.97,2000.0
2012-03-20 10:35:00,15.98,15.99,15.97,15.98,4900.0,15.98,15.99,15.97,15.98,4900.0
2012-03-20 10:40:00,15.97,15.98,15.96,15.96,4100.0,15.97,15.98,15.96,15.96,4100.0
2012-03-20 10:45:00,15.96,15.98,15.96,15.98,6200.0,15.96,15.98,15.96,15.98,6200.0
2012-03-20 10:50:00,15.97,15.98,15.96,15.96,4600.0,15.97,15.98,15.96,15.96,4600.0
2012-03-20 10:55:00,15.96,15.96,15.94,15.95,23200.0,15.96,15.96,15.94,15.95,23200.0
2012-03-20 11:00:00,15.95,15.97,15.94,15.96,10100.0,15.95,15.97,15.94,15.96,10100.0
2012-03-20 11:05:00,15.96,15.97,15.96,15.96,2500.0,15.96,15.97,15.96,15.96,2500.0
2012-03-20 11:10:00,15.96,15.97,15.96,15.96,3600.0,15.96,15.97,15.96,15.96,3600.0
2012-03-20 11:15:00,15.96,15.96,15.95,15.96,6100.0,15.96,15.96,15.95,15.96,6100.0
2012-03-20 11:20:00,15.95,15.96,15.95,15.96,1600.0,15.95,15.96,15.95,15.96,1600.0
2012-03-20 11:25:00,15.96,15.97,15.95,15.96,8800.0,15.96,15.97,15.95,15.96,8800.0
2012-03-20 11:30:00,15.96,15.96,15.95,15.95,2400.0,15.96,15.96,15.95,15.95,2400.0
2012-03-20 11:35:00,15.96,15.96,15.94,15.95,3500.0,15.96,15.96,15.94,15.95,3500.0
2012-03-20 11:40:00,15.95,15.95,15.94,15.95,700.0,15.95,15.95,15.94,15.95,700.0
2012-03-20 11:45:00,15.94,15.95,15.93,15.94,3700.0,15.94,15.95,15.93,15.94,3700.0
2012-03-20 11:50:00,15.93,15.93,15.9,15.9,12100.0,15.93,15.93,15.9,15.9,12100.0
2012-03-20 11:55:00,15.9,15.91,15.9,15.9,900.0,15.9,15.91,15.9,15.9,900.0
2012-03-20 12:00:00,15.91,15.92,15.9,15.92,15400.0,15.91,15.92,15.9,15.92,15400.0
2012-03-20 12:05:00,15.92,15.93,15.91,15.93,6900.0,15.92,15.93,15.91,15.93,6900.0
2012-03-20 12:10:00,15.93,15.93,15.92,15.92,2600.0,15.93,15.93,15.92,15.92,2600.0
2012-03-20 12:15:00,15.92,15.92,15.89,15.89,3700.0,15.92,15.92,15.89,15.89,3700.0
2012-03-20 12:20:00,15.9,15.9,15.88,15.88,5600.0,15.9,15.9,15.88,15.88,5600.0
2012-03-20 12:25:00,15.89,15.89,15.86,15.86,9700.0,15.89,15.89,15.86,15.86,9700.0
2012-03-20 12:30:00,15.86,15.88,15.86,15.88,1900.0,15.86,15.88,15.86,15.88,1900.0
2012-03-20 12:35:00,15.87,15.89,15.87,15.89,15300.0,15.87,15.89,15.87,15.89,15300.0
2012-03-20 12:40:00,15.89,15.91,15.89,15.91,14900.0,15.89,15.91,15.89,15.91,14900.0
2012-03-20 12:45:00,15.91,15.91,15.9,15.91,12700.0,15.91,15.91,15.9,15.91,12700.0
2012-03-20 12:50:00,15.9,15.92,15.9,15.92,4300.0,15.9,15.92,15.9,15.92,4300.0
2012-03-20 12:55:00,15.92,15.93,15.92,15.93,4500.0,15.92,15.93,15.92,15.93,4500.0
2012-03-20 13:00:00,15.93,15.93,15.91,15.91,7400.0,15.93,15.93,15.91,15.91,7400.0
2012-03-20 13:05:00,15.9,15.96,15.9,15.96,34500.0,15.9,15.96,15.9,15.96,34500.0
2012-03-20 13:10:00,15.96,15.96,15.95,15.96,7900.0,15.96,15.96,15.95,15.96,7900.0
2012-03-20 13:15:00,15.96,15.96,15.95,15.96,3500.0,15.96,15.96,15.95,15.96,3500.0
2012-03-20 13:20:00,15.96,15.97,15.96,15.97,5000.0,15.96,15.97,15.96,15.97,5000.0
2012-03-20 13:25:00,15.96,15.98,15.96,15.98,4200.0,15.96,15.98,15.96,15.98,4200.0
2012-03-20 13:30:00,15.98,15.98,15.96,15.97,12500.0,15.98,15.98,15.96,15.97,12500.0
2012-03-20 13:35:00,15.98,15.99,15.98,15.99,2600.0,15.98,15.99,15.98,15.99,2600.0
2012-03-20 13:40:00,15.99,16.0,15.99,16.0,1800.0,15.99,16.0,15.99,16.0,1800.0
2012-03-20 13:45:00,16.0,16.03,16.0,16.03,8200.0,16.0,16.03,16.0,16.03,8200.0
2012-03-20 13:50:00,16.03,16.03,16.02,16.03,3000.0,16.03,16.03,16.02,16.03,3000.0
2012-03-20 13:55:00,16.03,16.03,16.02,16.03,12300.0,16.03,16.03,16.02,16.03,12300.0
2012-03-20 14:00:00,16.03,16.03,16.01,16.01,12500.0,16.03,16.03,16.01,16.01,12500.0
2012-03-20 14:05:00,16.01,16.02,16.01,16.01,14900.0,16.01,16.02,16.01,16.01,14900.0
2012-03-20 14:10:00,16.01,16.02,16.01,16.02,1200.0,16.01,16.02,16.01,16.02,1200.0
2012-03-20 14:15:00,16.02,16.03,16.01,16.03,66100.0,16.02,16.03,16.01,16.03,66100.0
2012-03-20 14:20:00,16.02,16.03,16.02,16.02,17600.0,16.02,16.03,16.02,16.02,17600.0
2012-03-20 14:25:00,16.02,16.02,16.01,16.02,12600.0,16.02,16.02,16.01,16.02,12600.0
2012-03-20 14:30:00,16.01,16.02,15.98,15.98,18400.0,16.01,16.02,15.98,15.98,18400.0
2012-03-20 14:35:00,15.98,16.0,15.98,15.98,19000.0,15.98,16.0,15.98,15.98,19000.0
2012-03-20 14:40:00,15.98,15.98,15.97,15.98,7300.0,15.98,15.98,15.97,15.98,7300.0
2012-03-20 14:45:00,15.98,15.99,15.98,15.99,13600.0,15.98,15.99,15.98,15.99,13600.0
2012-03-20 14:50:00,15.99,15.99,15.98,15.99,4200.0,15.99,15.99,15.98,15.99,4200.0
2012-03-20 14:55:00,15.98,15.99,15.98,15.98,30200.0,15.98,15.99,15.98,15.98,30200.0
2012-03-20 15:00:00,15.98,15.99,15.98,15.99,27000.0,15.98,15.99,15.98,15.99,27000.0
2012-03-20 15:05:00,16.0,16.0,15.98,15.99,14200.0,16.0,16.0,15.98,15.99,14200.0
2012-03-20 15:10:00,15.99,15.99,15.98,15.98,5600.0,15.99,15.99,15.98,15.98,5600.0
2012-03-20 15:15:00,15.98,15.99,15.97,15.99,32500.0,15.98,15.99,15.97,15.99,32500.0
2012-03-20 15:20:00,15.98,15.99,15.98,15.99,7500.0,15.98,15.99,15.98,15.99,7500.0
2012-03-20 15:25:00,15.99,15.99,15.98,15.99,3500.0,15.99,15.99,15.98,15.99,3500.0
2012-03-20 15:30:00,15.99,15.99,15.98,15.99,6900.0,15.99,15.99,15.98,15.99,6900.0
2012-03-20 15:35:00,15.98,15.99,15.98,15.99,8600.0,15.98,15.99,15.98,15.99,8600.0
2012-03-20 15:40:00,15.98,15.99,15.98,15.99,15300.0,15.98,15.99,15.98,15.99,15300.0
2012-03-20 15:45:00,15.99,15.99,15.97,15.99,27600.0,15.99,15.99,15.97,15.99,27600.0
2012-03-20 15:50:00,15.98,15.99,15.98,15.99,14400.0,15.98,15.99,15.98,15.99,14400.0
2012-03-20 15:55:00,15.98,15.99,15.98,15.98,35500.0,15.98,15.99,15.98,15.98,35500.0
2012-03-21 09:30:00,16.02,16.02,15.98,16.0,19700.0,16.02,16.02,15.98,16.0,19700.0
2012-03-21 09:35:00,16.01,16.11,16.01,16.11,4900.0,16.01,16.11,16.01,16.11,4900.0
2012-03-21 09:40:00,16.1,16.13,16.05,16.06,6200.0,16.1,16.13,16.05,16.06,6200.0
2012-03-21 09:45:00,16.05,16.08,16.04,16.04,12700.0,16.05,16.08,16.04,16.04,12700.0
2012-03-21 09:50:00,16.03,16.04,15.98,15.98,17300.0,16.03,16.04,15.98,15.98,17300.0
2012-03-21 09:55:00,15.98,16.0,15.98,16.0,7200.0,15.98,16.0,15.98,16.0,7200.0
2012-03-21 10:00:00,15.99,15.99,15.98,15.98,7100.0,15.99,15.99,15.98,15.98,7100.0
2012-03-21 10:05:00,15.98,15.99,15.97,15.97,9300.0,15.98,15.99,15.97,15.97,9300.0
2012-03-21 10:10:00,15.97,16.0,15.96,15.99,6300.0,15.97,16.0,15.96,15.99,6300.0
2012-03-21 10:15:00,15.99,16.0,15.97,15.97,4900.0,15.99,16.0,15.97,15.97,4900.0
2012-03-21 10:20:00,15.97,15.97,15.96,15.97,3600.0,15.97,15.97,15.96,15.97,3600.0
2012-03-21 10:25:00,15.97,15.97,15.92,15.95,17600.0,15.97,15.97,15.92,15.95,17600.0
2012-03-21 10:30:00,15.95,16.0,15.95,15.99,11600.0,15.95,16.0,15.95,15.99,11600.0
2012-03-21 10:35:00,15.98,16.0,15.97,16.0,4300.0,15.98,16.0,15.97,16.0,4300.0
2012-03-21 10:40:00,16.0,16.01,15.99,15.99,16900.0,16.0,16.01,15.99,15.99,16900.0
2012-03-21 10:45:00,15.99,16.0,15.95,15.96,3700.0,15.99,16.0,15.95,15.96,3700.0
2012-03-21 10:50:00,15.96,15.98,15.95,15.98,1200.0,15.96,15.98,15.95,15.98,1200.0
2012-03-21 10:55:00,15.98,15.98,15.94,15.95,7600.0,15.98,15.98,15.94,15.95,7600.0
2012-03-21 11:00:00,15.94,15.96,15.94,15.96,18200.0,15.94,15.96,15.94,15.96,18200.0
2012-03-21 11:05:00,15.97,16.03,15.97,16.02,14100.0,15.97,16.03,15.97,16.02,14100.0
2012-03-21 11:10:00,16.01,16.01,16.0,16.0,6000.0,16.01,16.01,16.0,16.0,6000.0
2012-03-21 11:15:00,16.01,16.03,16.0,16.03,17500.0,16.01,16.03,16.0,16.03,17500.0
2012-03-21 11:20:00,16.03,16.03,16.02,16.03,5300.0,16.03,16.03,16.02,16.03,5300.0
2012-03-21 11:25:00,16.03,16.05,16.03,16.05,20800.0,16.03,16.05,16.03,16.05,20800.0
2012-03-21 11:30:00,16.05,16.06,16.04,16.05,19800.0,16.05,16.06,16.04,16.05,19800.0
2012-03-21 11:35:00,16.05,16.08,16.05,16.07,20300.0,16.05,16.08,16.05,16.07,20300.0
2012-03-21 11:40:00,16.07,16.07,16.04,16.04,6800.0,16.07,16.07,16.04,16.04,6800.0
2012-03-21 11:45:00,16.04,16.05,16.01,16.01,6900.0,16.04,16.05,16.01,16.01,6900.0
2012-03-21 11:50:00,16.01,16.02,16.01,16.02,600.0,16.01,16.02,16.01,16.02,600.0
2012-03-21 11:55:00,16.02,16.02,15.99,15.99,5300.0,16.02,16.02,15.99,15.99,5300.0
2012-03-21 12:00:00,16.0,16.0,15.99,16.0,9100.0,16.0,16.0,15.99,16.0,9100.0
2012-03-21 12:05:00,15.99,16.0,15.99,16.0,800.0,15.99,16.0,15.99,16.0,800.0
2012-03-21 12:10:00,16.0,16.01,16.0,16.01,11200.0,16.0,16.01,16.0,16.01,11200.0
2012-03-21 12:15:00,16.01,16.02,16.01,16.02,4500.0,16.01,16.02,16.01,16.02,4500.0
2012-03-21 12:20:00,16.02,16.03,16.02,16.03,4300.0,16.02,16.03,16.02,16.03,4300.0
2012-03-21 12:25:00,16.03,16.03,16.03,16.03,600.0,16.03,16.03,16.03,16.03,600.0
2012-03-21 12:30:00,16.03,16.03,16.02,16.03,2400.0,16.03,16.03,16.02,16.03,2400.0
2012-03-21 12:35:00,16.02,16.02,16.01,16.01,2300.0,16.02,16.02,16.01,16.01,2300.0
2012-03-21 12:40:00,16.0,16.02,16.0,16.01,5300.0,16.0,16.02,16.0,16.01,5300.0
2012-03-21 12:45:00,16.0,16.0,16.0,16.0,4400.0,16.0,16.0,16.0,16.0,4400.0
2012-03-21 12:50:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2012-03-21 12:55:00,15.99,16.0,15.99,15.99,400.0,15.99,16.0,15.99,15.99,400.0
2012-03-21 13:00:00,15.99,16.0,15.98,15.98,1300.0,15.99,16.0,15.98,15.98,1300.0
2012-03-21 13:05:00,15.98,15.98,15.97,15.97,3700.0,15.98,15.98,15.97,15.97,3700.0
2012-03-21 13:10:00,15.98,15.98,15.95,15.95,3100.0,15.98,15.98,15.95,15.95,3100.0
2012-03-21 13:15:00,15.95,15.96,15.95,15.96,1900.0,15.95,15.96,15.95,15.96,1900.0
2012-03-21 13:20:00,15.96,15.97,15.95,15.96,3200.0,15.96,15.97,15.95,15.96,3200.0
2012-03-21 13:25:00,15.96,15.97,15.96,15.96,5900.0,15.96,15.97,15.96,15.96,5900.0
2012-03-21 13:30:00,15.96,15.96,15.94,15.95,2800.0,15.96,15.96,15.94,15.95,2800.0
2012-03-21 13:35:00,15.95,15.95,15.9,15.91,18100.0,15.95,15.95,15.9,15.91,18100.0
2012-03-21 13:40:00,15.91,15.91,15.91,15.91,1100.0,15.91,15.91,15.91,15.91,1100.0
2012-03-21 13:45:00,15.91,15.91,15.89,15.91,11900.0,15.91,15.91,15.89,15.91,11900.0
2012-03-21 13:50:00,15.91,15.91,15.9,15.91,2600.0,15.91,15.91,15.9,15.91,2600.0
2012-03-21 13:55:00,15.91,15.93,15.91,15.93,18700.0,15.91,15.93,15.91,15.93,18700.0
2012-03-21 14:00:00,15.93,15.93,15.91,15.91,24700.0,15.93,15.93,15.91,15.91,24700.0
2012-03-21 14:05:00,15.91,15.91,15.89,15.91,15300.0,15.91,15.91,15.89,15.91,15300.0
2012-03-21 14:10:00,15.9,15.91,15.9,15.91,6900.0,15.9,15.91,15.9,15.91,6900.0
2012-03-21 14:15:00,15.9,15.92,15.89,15.89,28600.0,15.9,15.92,15.89,15.89,28600.0
2012-03-21 14:20:00,15.9,15.9,15.89,15.9,5900.0,15.9,15.9,15.89,15.9,5900.0
2012-03-21 14:25:00,15.89,15.9,15.89,15.9,27400.0,15.89,15.9,15.89,15.9,27400.0
2012-03-21 14:30:00,15.9,15.95,15.9,15.94,9300.0,15.9,15.95,15.9,15.94,9300.0
2012-03-21 14:35:00,15.94,15.95,15.93,15.93,13600.0,15.94,15.95,15.93,15.93,13600.0
2012-03-21 14:40:00,15.93,15.93,15.92,15.92,500.0,15.93,15.93,15.92,15.92,500.0
2012-03-21 14:45:00,15.93,15.93,15.92,15.93,1400.0,15.93,15.93,15.92,15.93,1400.0
2012-03-21 14:50:00,15.93,15.94,15.92,15.93,11300.0,15.93,15.94,15.92,15.93,11300.0
2012-03-21 14:55:00,15.92,15.92,15.91,15.92,4900.0,15.92,15.92,15.91,15.92,4900.0
2012-03-21 15:00:00,15.92,15.93,15.92,15.93,13800.0,15.92,15.93,15.92,15.93,13800.0
2012-03-21 15:05:00,15.93,15.96,15.93,15.96,20400.0,15.93,15.96,15.93,15.96,20400.0
2012-03-21 15:10:00,15.96,15.98,15.96,15.98,6100.0,15.96,15.98,15.96,15.98,6100.0
2012-03-21 15:15:00,15.98,15.99,15.97,15.98,14000.0,15.98,15.99,15.97,15.98,14000.0
2012-03-21 15:20:00,15.99,15.99,15.96,15.96,14000.0,15.99,15.99,15.96,15.96,14000.0
2012-03-21 15:25:00,15.97,15.99,15.96,15.99,14300.0,15.97,15.99,15.96,15.99,14300.0
2012-03-21 15:30:00,15.98,15.99,15.98,15.99,6900.0,15.98,15.99,15.98,15.99,6900.0
2012-03-21 15:35:00,15.99,16.0,15.98,15.99,7800.0,15.99,16.0,15.98,15.99,7800.0
2012-03-21 15:40:00,16.0,16.01,15.99,16.01,17100.0,16.0,16.01,15.99,16.01,17100.0
2012-03-21 15:45:00,16.01,16.01,16.0,16.01,20300.0,16.01,16.01,16.0,16.01,20300.0
2012-03-21 15:50:00,16.01,16.02,15.98,15.98,33400.0,16.01,16.02,15.98,15.98,33400.0
2012-03-21 15:55:00,15.98,15.99,15.96,15.97,38400.0,15.98,15.99,15.96,15.97,38400.0
2012-03-22 09:30:00,15.88,16.15,15.83,15.96,17600.0,15.88,16.15,15.83,15.96,17600.0
2012-03-22 09:35:00,15.93,15.93,15.89,15.9,2100.0,15.93,15.93,15.89,15.9,2100.0
2012-03-22 09:40:00,15.9,15.94,15.9,15.91,6000.0,15.9,15.94,15.9,15.91,6000.0
2012-03-22 09:45:00,15.91,15.97,15.88,15.97,8300.0,15.91,15.97,15.88,15.97,8300.0
2012-03-22 09:50:00,15.97,16.0,15.96,15.98,6600.0,15.97,16.0,15.96,15.98,6600.0
2012-03-22 09:55:00,15.98,15.99,15.97,15.99,11800.0,15.98,15.99,15.97,15.99,11800.0
2012-03-22 10:00:00,15.98,15.99,15.97,15.99,9200.0,15.98,15.99,15.97,15.99,9200.0
2012-03-22 10:05:00,15.98,15.99,15.97,15.97,3700.0,15.98,15.99,15.97,15.97,3700.0
2012-03-22 10:10:00,15.97,15.97,15.93,15.93,10100.0,15.97,15.97,15.93,15.93,10100.0
2012-03-22 10:15:00,15.93,15.93,15.88,15.9,11300.0,15.93,15.93,15.88,15.9,11300.0
2012-03-22 10:20:00,15.89,15.9,15.88,15.88,6600.0,15.89,15.9,15.88,15.88,6600.0
2012-03-22 10:25:00,15.89,15.89,15.86,15.88,5900.0,15.89,15.89,15.86,15.88,5900.0
2012-03-22 10:30:00,15.88,15.88,15.85,15.85,6000.0,15.88,15.88,15.85,15.85,6000.0
2012-03-22 10:35:00,15.85,15.88,15.85,15.87,12800.0,15.85,15.88,15.85,15.87,12800.0
2012-03-22 10:40:00,15.87,15.88,15.86,15.88,11100.0,15.87,15.88,15.86,15.88,11100.0
2012-03-22 10:45:00,15.87,15.88,15.85,15.86,3000.0,15.87,15.88,15.85,15.86,3000.0
2012-03-22 10:50:00,15.84,15.85,15.81,15.85,16500.0,15.84,15.85,15.81,15.85,16500.0
2012-03-22 10:55:00,15.85,15.85,15.83,15.84,6000.0,15.85,15.85,15.83,15.84,6000.0
2012-03-22 11:00:00,15.85,15.85,15.82,15.84,13500.0,15.85,15.85,15.82,15.84,13500.0
2012-03-22 11:05:00,15.84,15.85,15.81,15.82,5800.0,15.84,15.85,15.81,15.82,5800.0
2012-03-22 11:10:00,15.83,15.85,15.83,15.84,1800.0,15.83,15.85,15.83,15.84,1800.0
2012-03-22 11:15:00,15.84,15.84,15.82,15.83,2700.0,15.84,15.84,15.82,15.83,2700.0
2012-03-22 11:20:00,15.83,15.85,15.83,15.85,2900.0,15.83,15.85,15.83,15.85,2900.0
2012-03-22 11:25:00,15.84,15.85,15.82,15.83,3400.0,15.84,15.85,15.82,15.83,3400.0
2012-03-22 11:30:00,15.83,15.85,15.83,15.84,6000.0,15.83,15.85,15.83,15.84,6000.0
2012-03-22 11:35:00,15.84,15.84,15.82,15.83,6600.0,15.84,15.84,15.82,15.83,6600.0
2012-03-22 11:40:00,15.83,15.85,15.83,15.83,8200.0,15.83,15.85,15.83,15.83,8200.0
2012-03-22 11:45:00,15.83,15.84,15.82,15.82,3100.0,15.83,15.84,15.82,15.82,3100.0
2012-03-22 11:50:00,15.83,15.85,15.83,15.85,6100.0,15.83,15.85,15.83,15.85,6100.0
2012-03-22 11:55:00,15.85,15.85,15.84,15.84,2800.0,15.85,15.85,15.84,15.84,2800.0
2012-03-22 12:00:00,15.85,15.85,15.83,15.85,14200.0,15.85,15.85,15.83,15.85,14200.0
2012-03-22 12:05:00,15.85,15.85,15.84,15.85,2500.0,15.85,15.85,15.84,15.85,2500.0
2012-03-22 12:10:00,15.84,15.85,15.84,15.84,2000.0,15.84,15.85,15.84,15.84,2000.0
2012-03-22 12:15:00,15.85,15.85,15.84,15.84,15600.0,15.85,15.85,15.84,15.84,15600.0
2012-03-22 12:20:00,15.84,15.85,15.84,15.84,3800.0,15.84,15.85,15.84,15.84,3800.0
2012-03-22 12:25:00,15.84,15.87,15.84,15.87,8200.0,15.84,15.87,15.84,15.87,8200.0
2012-03-22 12:30:00,15.87,15.88,15.86,15.88,11700.0,15.87,15.88,15.86,15.88,11700.0
2012-03-22 12:35:00,15.88,15.88,15.88,15.88,3000.0,15.88,15.88,15.88,15.88,3000.0
2012-03-22 12:40:00,15.89,15.9,15.89,15.9,3500.0,15.89,15.9,15.89,15.9,3500.0
2012-03-22 12:45:00,15.9,15.91,15.88,15.9,43900.0,15.9,15.91,15.88,15.9,43900.0
2012-03-22 12:50:00,15.9,15.9,15.89,15.9,1600.0,15.9,15.9,15.89,15.9,1600.0
2012-03-22 12:55:00,15.9,15.9,15.89,15.89,4700.0,15.9,15.9,15.89,15.89,4700.0
2012-03-22 13:00:00,15.9,15.9,15.89,15.89,2900.0,15.9,15.9,15.89,15.89,2900.0
2012-03-22 13:05:00,15.89,15.9,15.88,15.9,14900.0,15.89,15.9,15.88,15.9,14900.0
2012-03-22 13:10:00,15.89,15.9,15.89,15.89,2600.0,15.89,15.9,15.89,15.89,2600.0
2012-03-22 13:15:00,15.88,15.89,15.87,15.87,6300.0,15.88,15.89,15.87,15.87,6300.0
2012-03-22 13:20:00,15.87,15.89,15.87,15.89,4400.0,15.87,15.89,15.87,15.89,4400.0
2012-03-22 13:25:00,15.89,15.89,15.86,15.89,9200.0,15.89,15.89,15.86,15.89,9200.0
2012-03-22 13:30:00,15.88,15.88,15.87,15.88,3400.0,15.88,15.88,15.87,15.88,3400.0
2012-03-22 13:35:00,15.88,15.9,15.88,15.89,3500.0,15.88,15.9,15.88,15.89,3500.0
2012-03-22 13:40:00,15.89,15.89,15.87,15.87,3500.0,15.89,15.89,15.87,15.87,3500.0
2012-03-22 13:45:00,15.88,15.88,15.87,15.87,5400.0,15.88,15.88,15.87,15.87,5400.0
2012-03-22 13:50:00,15.87,15.87,15.86,15.86,1600.0,15.87,15.87,15.86,15.86,1600.0
2012-03-22 13:55:00,15.86,15.87,15.83,15.86,13000.0,15.86,15.87,15.83,15.86,13000.0
2012-03-22 14:00:00,15.86,15.86,15.85,15.86,4800.0,15.86,15.86,15.85,15.86,4800.0
2012-03-22 14:05:00,15.85,15.86,15.85,15.85,2600.0,15.85,15.86,15.85,15.85,2600.0
2012-03-22 14:10:00,15.85,15.86,15.85,15.86,8700.0,15.85,15.86,15.85,15.86,8700.0
2012-03-22 14:15:00,15.85,15.86,15.84,15.84,1900.0,15.85,15.86,15.84,15.84,1900.0
2012-03-22 14:20:00,15.84,15.85,15.83,15.84,4100.0,15.84,15.85,15.83,15.84,4100.0
2012-03-22 14:25:00,15.83,15.86,15.82,15.86,8100.0,15.83,15.86,15.82,15.86,8100.0
2012-03-22 14:30:00,15.85,15.86,15.84,15.85,6000.0,15.85,15.86,15.84,15.85,6000.0
2012-03-22 14:35:00,15.85,15.85,15.82,15.84,15600.0,15.85,15.85,15.82,15.84,15600.0
2012-03-22 14:40:00,15.83,15.84,15.83,15.84,3700.0,15.83,15.84,15.83,15.84,3700.0
2012-03-22 14:45:00,15.84,15.84,15.8,15.81,15500.0,15.84,15.84,15.8,15.81,15500.0
2012-03-22 14:50:00,15.81,15.81,15.8,15.81,93600.0,15.81,15.81,15.8,15.81,93600.0
2012-03-22 14:55:00,15.81,15.81,15.79,15.8,12700.0,15.81,15.81,15.79,15.8,12700.0
2012-03-22 15:00:00,15.8,15.81,15.78,15.78,13300.0,15.8,15.81,15.78,15.78,13300.0
2012-03-22 15:05:00,15.78,15.78,15.74,15.75,16400.0,15.78,15.78,15.74,15.75,16400.0
2012-03-22 15:10:00,15.75,15.77,15.74,15.76,24500.0,15.75,15.77,15.74,15.76,24500.0
2012-03-22 15:15:00,15.76,15.76,15.72,15.73,226600.0,15.76,15.76,15.72,15.73,226600.0
2012-03-22 15:20:00,15.73,15.77,15.71,15.74,45000.0,15.73,15.77,15.71,15.74,45000.0
2012-03-22 15:25:00,15.74,15.77,15.74,15.76,8000.0,15.74,15.77,15.74,15.76,8000.0
2012-03-22 15:30:00,15.76,15.76,15.74,15.75,14500.0,15.76,15.76,15.74,15.75,14500.0
2012-03-22 15:35:00,15.75,15.79,15.75,15.79,43600.0,15.75,15.79,15.75,15.79,43600.0
2012-03-22 15:40:00,15.79,15.84,15.79,15.83,25200.0,15.79,15.84,15.79,15.83,25200.0
2012-03-22 15:45:00,15.82,15.87,15.82,15.86,24700.0,15.82,15.87,15.82,15.86,24700.0
2012-03-22 15:50:00,15.85,15.85,15.81,15.82,17500.0,15.85,15.85,15.81,15.82,17500.0
2012-03-22 15:55:00,15.81,15.82,15.8,15.8,54900.0,15.81,15.82,15.8,15.8,54900.0
2012-03-23 09:30:00,15.77,15.8,15.73,15.73,8800.0,15.77,15.8,15.73,15.73,8800.0
2012-03-23 09:35:00,15.7,15.7,15.67,15.67,5800.0,15.7,15.7,15.67,15.67,5800.0
2012-03-23 09:40:00,15.66,15.67,15.62,15.62,10300.0,15.66,15.67,15.62,15.62,10300.0
2012-03-23 09:45:00,15.62,15.64,15.62,15.64,10400.0,15.62,15.64,15.62,15.64,10400.0
2012-03-23 09:50:00,15.64,15.65,15.64,15.64,2800.0,15.64,15.65,15.64,15.64,2800.0
2012-03-23 09:55:00,15.64,15.65,15.61,15.62,14700.0,15.64,15.65,15.61,15.62,14700.0
2012-03-23 10:00:00,15.61,15.64,15.6,15.6,15300.0,15.61,15.64,15.6,15.6,15300.0
2012-03-23 10:05:00,15.6,15.6,15.56,15.59,11400.0,15.6,15.6,15.56,15.59,11400.0
2012-03-23 10:10:00,15.59,15.61,15.58,15.6,22100.0,15.59,15.61,15.58,15.6,22100.0
2012-03-23 10:15:00,15.61,15.61,15.57,15.59,7900.0,15.61,15.61,15.57,15.59,7900.0
2012-03-23 10:20:00,15.58,15.58,15.57,15.57,6400.0,15.58,15.58,15.57,15.57,6400.0
2012-03-23 10:25:00,15.58,15.58,15.55,15.56,14400.0,15.58,15.58,15.55,15.56,14400.0
2012-03-23 10:30:00,15.56,15.58,15.53,15.58,25300.0,15.56,15.58,15.53,15.58,25300.0
2012-03-23 10:35:00,15.58,15.58,15.57,15.58,8500.0,15.58,15.58,15.57,15.58,8500.0
2012-03-23 10:40:00,15.58,15.58,15.57,15.57,3800.0,15.58,15.58,15.57,15.57,3800.0
2012-03-23 10:45:00,15.57,15.64,15.57,15.64,30300.0,15.57,15.64,15.57,15.64,30300.0
2012-03-23 10:50:00,15.64,15.66,15.64,15.65,5200.0,15.64,15.66,15.64,15.65,5200.0
2012-03-23 10:55:00,15.66,15.66,15.66,15.66,100.0,15.66,15.66,15.66,15.66,100.0
2012-03-23 11:00:00,15.65,15.65,15.64,15.64,2100.0,15.65,15.65,15.64,15.64,2100.0
2012-03-23 11:05:00,15.64,15.65,15.64,15.65,900.0,15.64,15.65,15.64,15.65,900.0
2012-03-23 11:10:00,15.64,15.64,15.6,15.62,22500.0,15.64,15.64,15.6,15.62,22500.0
2012-03-23 11:15:00,15.62,15.64,15.62,15.64,3800.0,15.62,15.64,15.62,15.64,3800.0
2012-03-23 11:20:00,15.64,15.65,15.63,15.65,5400.0,15.64,15.65,15.63,15.65,5400.0
2012-03-23 11:25:00,15.65,15.65,15.64,15.65,2600.0,15.65,15.65,15.64,15.65,2600.0
2012-03-23 11:30:00,15.66,15.68,15.66,15.68,6800.0,15.66,15.68,15.66,15.68,6800.0
2012-03-23 11:35:00,15.68,15.68,15.66,15.67,6000.0,15.68,15.68,15.66,15.67,6000.0
2012-03-23 11:40:00,15.66,15.67,15.66,15.66,15400.0,15.66,15.67,15.66,15.66,15400.0
2012-03-23 11:45:00,15.67,15.67,15.66,15.67,4900.0,15.67,15.67,15.66,15.67,4900.0
2012-03-23 11:50:00,15.67,15.67,15.67,15.67,2700.0,15.67,15.67,15.67,15.67,2700.0
2012-03-23 11:55:00,15.67,15.67,15.66,15.67,1800.0,15.67,15.67,15.66,15.67,1800.0
2012-03-23 12:00:00,15.67,15.67,15.66,15.66,5300.0,15.67,15.67,15.66,15.66,5300.0
2012-03-23 12:05:00,15.67,15.67,15.66,15.67,1900.0,15.67,15.67,15.66,15.67,1900.0
2012-03-23 12:10:00,15.67,15.67,15.65,15.66,6000.0,15.67,15.67,15.65,15.66,6000.0
2012-03-23 12:15:00,15.65,15.66,15.65,15.66,6500.0,15.65,15.66,15.65,15.66,6500.0
2012-03-23 12:20:00,15.66,15.66,15.65,15.65,1800.0,15.66,15.66,15.65,15.65,1800.0
2012-03-23 12:25:00,15.66,15.66,15.65,15.65,4100.0,15.66,15.66,15.65,15.65,4100.0
2012-03-23 12:30:00,15.65,15.65,15.64,15.64,9500.0,15.65,15.65,15.64,15.64,9500.0
2012-03-23 12:35:00,15.65,15.65,15.64,15.65,1800.0,15.65,15.65,15.64,15.65,1800.0
2012-03-23 12:40:00,15.65,15.65,15.64,15.64,1500.0,15.65,15.65,15.64,15.64,1500.0
2012-03-23 12:45:00,15.64,15.65,15.64,15.64,6600.0,15.64,15.65,15.64,15.64,6600.0
2012-03-23 12:50:00,15.65,15.65,15.62,15.62,5300.0,15.65,15.65,15.62,15.62,5300.0
2012-03-23 12:55:00,15.62,15.65,15.62,15.65,12200.0,15.62,15.65,15.62,15.65,12200.0
2012-03-23 13:00:00,15.65,15.65,15.62,15.64,52200.0,15.65,15.65,15.62,15.64,52200.0
2012-03-23 13:05:00,15.63,15.63,15.62,15.62,5400.0,15.63,15.63,15.62,15.62,5400.0
2012-03-23 13:10:00,15.62,15.63,15.62,15.62,7100.0,15.62,15.63,15.62,15.62,7100.0
2012-03-23 13:15:00,15.62,15.63,15.61,15.62,9000.0,15.62,15.63,15.61,15.62,9000.0
2012-03-23 13:20:00,15.63,15.65,15.63,15.64,18500.0,15.63,15.65,15.63,15.64,18500.0
2012-03-23 13:25:00,15.64,15.67,15.64,15.66,14200.0,15.64,15.67,15.64,15.66,14200.0
2012-03-23 13:30:00,15.67,15.68,15.66,15.67,15000.0,15.67,15.68,15.66,15.67,15000.0
2012-03-23 13:35:00,15.67,15.68,15.67,15.67,2600.0,15.67,15.68,15.67,15.67,2600.0
2012-03-23 13:40:00,15.68,15.68,15.67,15.67,1500.0,15.68,15.68,15.67,15.67,1500.0
2012-03-23 13:45:00,15.67,15.68,15.67,15.67,6200.0,15.67,15.68,15.67,15.67,6200.0
2012-03-23 13:50:00,15.67,15.7,15.67,15.68,8500.0,15.67,15.7,15.67,15.68,8500.0
2012-03-23 13:55:00,15.69,15.69,15.67,15.67,6900.0,15.69,15.69,15.67,15.67,6900.0
2012-03-23 14:00:00,15.68,15.7,15.67,15.7,7400.0,15.68,15.7,15.67,15.7,7400.0
2012-03-23 14:05:00,15.69,15.7,15.69,15.69,4000.0,15.69,15.7,15.69,15.69,4000.0
2012-03-23 14:10:00,15.7,15.7,15.69,15.7,4100.0,15.7,15.7,15.69,15.7,4100.0
2012-03-23 14:15:00,15.7,15.74,15.69,15.73,26000.0,15.7,15.74,15.69,15.73,26000.0
2012-03-23 14:20:00,15.72,15.73,15.72,15.72,1100.0,15.72,15.73,15.72,15.72,1100.0
2012-03-23 14:25:00,15.73,15.73,15.72,15.73,4700.0,15.73,15.73,15.72,15.73,4700.0
2012-03-23 14:30:00,15.73,15.73,15.72,15.72,6700.0,15.73,15.73,15.72,15.72,6700.0
2012-03-23 14:35:00,15.72,15.73,15.72,15.72,2900.0,15.72,15.73,15.72,15.72,2900.0
2012-03-23 14:40:00,15.72,15.74,15.72,15.73,10300.0,15.72,15.74,15.72,15.73,10300.0
2012-03-23 14:45:00,15.74,15.78,15.73,15.78,19000.0,15.74,15.78,15.73,15.78,19000.0
2012-03-23 14:50:00,15.78,15.81,15.77,15.81,9200.0,15.78,15.81,15.77,15.81,9200.0
2012-03-23 14:55:00,15.8,15.81,15.78,15.78,9500.0,15.8,15.81,15.78,15.78,9500.0
2012-03-23 15:00:00,15.79,15.79,15.78,15.78,3600.0,15.79,15.79,15.78,15.78,3600.0
2012-03-23 15:05:00,15.78,15.8,15.78,15.8,14200.0,15.78,15.8,15.78,15.8,14200.0
2012-03-23 15:10:00,15.79,15.8,15.77,15.77,15000.0,15.79,15.8,15.77,15.77,15000.0
2012-03-23 15:15:00,15.77,15.78,15.77,15.78,5100.0,15.77,15.78,15.77,15.78,5100.0
2012-03-23 15:20:00,15.78,15.78,15.77,15.77,6800.0,15.78,15.78,15.77,15.77,6800.0
2012-03-23 15:25:00,15.76,15.77,15.76,15.76,5900.0,15.76,15.77,15.76,15.76,5900.0
2012-03-23 15:30:00,15.77,15.78,15.76,15.78,18800.0,15.77,15.78,15.76,15.78,18800.0
2012-03-23 15:35:00,15.78,15.78,15.77,15.78,5900.0,15.78,15.78,15.77,15.78,5900.0
2012-03-23 15:40:00,15.78,15.78,15.76,15.77,15400.0,15.78,15.78,15.76,15.77,15400.0
2012-03-23 15:45:00,15.77,15.79,15.76,15.79,22300.0,15.77,15.79,15.76,15.79,22300.0
2012-03-23 15:50:00,15.79,15.8,15.78,15.8,17400.0,15.79,15.8,15.78,15.8,17400.0
2012-03-23 15:55:00,15.79,15.81,15.79,15.8,55800.0,15.79,15.81,15.79,15.8,55800.0
2012-03-26 09:30:00,15.87,15.92,15.86,15.91,18000.0,15.87,15.92,15.86,15.91,18000.0
2012-03-26 09:35:00,15.91,15.94,15.89,15.94,2400.0,15.91,15.94,15.89,15.94,2400.0
2012-03-26 09:40:00,15.96,15.97,15.94,15.97,10400.0,15.96,15.97,15.94,15.97,10400.0
2012-03-26 09:45:00,15.98,16.0,15.97,15.99,5600.0,15.98,16.0,15.97,15.99,5600.0
2012-03-26 09:50:00,15.99,15.99,15.93,15.97,15400.0,15.99,15.99,15.93,15.97,15400.0
2012-03-26 09:55:00,15.97,15.99,15.97,15.98,3500.0,15.97,15.99,15.97,15.98,3500.0
2012-03-26 10:00:00,15.97,15.99,15.95,15.96,7200.0,15.97,15.99,15.95,15.96,7200.0
2012-03-26 10:05:00,15.96,15.98,15.96,15.98,8600.0,15.96,15.98,15.96,15.98,8600.0
2012-03-26 10:10:00,15.98,16.05,15.98,16.02,12400.0,15.98,16.05,15.98,16.02,12400.0
2012-03-26 10:15:00,16.02,16.05,15.99,16.05,13800.0,16.02,16.05,15.99,16.05,13800.0
2012-03-26 10:20:00,16.05,16.07,16.04,16.06,12800.0,16.05,16.07,16.04,16.06,12800.0
2012-03-26 10:25:00,16.07,16.07,16.02,16.03,9600.0,16.07,16.07,16.02,16.03,9600.0
2012-03-26 10:30:00,16.04,16.04,16.03,16.04,1900.0,16.04,16.04,16.03,16.04,1900.0
2012-03-26 10:35:00,16.04,16.06,16.04,16.05,4600.0,16.04,16.06,16.04,16.05,4600.0
2012-03-26 10:40:00,16.04,16.04,16.03,16.04,1300.0,16.04,16.04,16.03,16.04,1300.0
2012-03-26 10:45:00,16.04,16.04,16.03,16.04,1300.0,16.04,16.04,16.03,16.04,1300.0
2012-03-26 10:50:00,16.03,16.04,16.03,16.04,800.0,16.03,16.04,16.03,16.04,800.0
2012-03-26 10:55:00,16.04,16.04,16.03,16.03,1400.0,16.04,16.04,16.03,16.03,1400.0
2012-03-26 11:00:00,16.03,16.04,16.02,16.03,16400.0,16.03,16.04,16.02,16.03,16400.0
2012-03-26 11:05:00,16.04,16.04,16.03,16.04,2800.0,16.04,16.04,16.03,16.04,2800.0
2012-03-26 11:10:00,16.03,16.04,16.03,16.04,400.0,16.03,16.04,16.03,16.04,400.0
2012-03-26 11:15:00,16.03,16.04,16.03,16.04,1100.0,16.03,16.04,16.03,16.04,1100.0
2012-03-26 11:20:00,16.03,16.04,16.03,16.03,3200.0,16.03,16.04,16.03,16.03,3200.0
2012-03-26 11:25:00,16.04,16.06,16.03,16.05,14300.0,16.04,16.06,16.03,16.05,14300.0
2012-03-26 11:30:00,16.04,16.05,16.04,16.04,3100.0,16.04,16.05,16.04,16.04,3100.0
2012-03-26 11:35:00,16.05,16.06,16.04,16.06,5900.0,16.05,16.06,16.04,16.06,5900.0
2012-03-26 11:40:00,16.06,16.08,16.06,16.07,10600.0,16.06,16.08,16.06,16.07,10600.0
2012-03-26 11:45:00,16.06,16.1,16.06,16.09,7500.0,16.06,16.1,16.06,16.09,7500.0
2012-03-26 11:50:00,16.09,16.11,16.09,16.1,4900.0,16.09,16.11,16.09,16.1,4900.0
2012-03-26 11:55:00,16.11,16.12,16.1,16.1,6600.0,16.11,16.12,16.1,16.1,6600.0
2012-03-26 12:00:00,16.1,16.1,16.08,16.08,6200.0,16.1,16.1,16.08,16.08,6200.0
2012-03-26 12:05:00,16.08,16.09,16.08,16.08,800.0,16.08,16.09,16.08,16.08,800.0
2012-03-26 12:10:00,16.09,16.09,16.08,16.09,1100.0,16.09,16.09,16.08,16.09,1100.0
2012-03-26 12:15:00,16.08,16.09,16.08,16.08,2400.0,16.08,16.09,16.08,16.08,2400.0
2012-03-26 12:20:00,16.08,16.09,16.05,16.05,8300.0,16.08,16.09,16.05,16.05,8300.0
2012-03-26 12:25:00,16.05,16.05,16.05,16.05,2400.0,16.05,16.05,16.05,16.05,2400.0
2012-03-26 12:30:00,16.04,16.05,16.04,16.04,2900.0,16.04,16.05,16.04,16.04,2900.0
2012-03-26 12:35:00,16.04,16.05,16.03,16.03,3400.0,16.04,16.05,16.03,16.03,3400.0
2012-03-26 12:40:00,16.04,16.04,16.03,16.03,700.0,16.04,16.04,16.03,16.03,700.0
2012-03-26 12:45:00,16.03,16.04,16.03,16.03,1000.0,16.03,16.04,16.03,16.03,1000.0
2012-03-26 12:50:00,16.04,16.05,16.04,16.04,3800.0,16.04,16.05,16.04,16.04,3800.0
2012-03-26 12:55:00,16.05,16.05,16.04,16.04,1100.0,16.05,16.05,16.04,16.04,1100.0
2012-03-26 13:00:00,16.04,16.05,16.03,16.03,8000.0,16.04,16.05,16.03,16.03,8000.0
2012-03-26 13:05:00,16.03,16.04,16.03,16.03,2100.0,16.03,16.04,16.03,16.03,2100.0
2012-03-26 13:10:00,16.03,16.04,16.03,16.04,400.0,16.03,16.04,16.03,16.04,400.0
2012-03-26 13:15:00,16.03,16.04,16.03,16.03,1900.0,16.03,16.04,16.03,16.03,1900.0
2012-03-26 13:20:00,16.04,16.04,16.03,16.04,2100.0,16.04,16.04,16.03,16.04,2100.0
2012-03-26 13:25:00,16.04,16.04,16.03,16.03,4100.0,16.04,16.04,16.03,16.03,4100.0
2012-03-26 13:30:00,16.03,16.04,16.03,16.03,2700.0,16.03,16.04,16.03,16.03,2700.0
2012-03-26 13:35:00,16.04,16.04,16.03,16.03,10800.0,16.04,16.04,16.03,16.03,10800.0
2012-03-26 13:40:00,16.03,16.04,16.02,16.02,3900.0,16.03,16.04,16.02,16.02,3900.0
2012-03-26 13:45:00,16.02,16.04,16.02,16.03,5100.0,16.02,16.04,16.02,16.03,5100.0
2012-03-26 13:50:00,16.03,16.04,16.03,16.03,2000.0,16.03,16.04,16.03,16.03,2000.0
2012-03-26 13:55:00,16.03,16.06,16.02,16.04,18000.0,16.03,16.06,16.02,16.04,18000.0
2012-03-26 14:00:00,16.04,16.05,16.04,16.05,5700.0,16.04,16.05,16.04,16.05,5700.0
2012-03-26 14:05:00,16.05,16.05,16.03,16.04,7000.0,16.05,16.05,16.03,16.04,7000.0
2012-03-26 14:10:00,16.05,16.06,16.04,16.06,6200.0,16.05,16.06,16.04,16.06,6200.0
2012-03-26 14:15:00,16.05,16.06,16.05,16.06,3000.0,16.05,16.06,16.05,16.06,3000.0
2012-03-26 14:20:00,16.05,16.06,16.05,16.05,8900.0,16.05,16.06,16.05,16.05,8900.0
2012-03-26 14:25:00,16.05,16.06,16.05,16.05,4000.0,16.05,16.06,16.05,16.05,4000.0
2012-03-26 14:30:00,16.05,16.05,16.02,16.02,16700.0,16.05,16.05,16.02,16.02,16700.0
2012-03-26 14:35:00,16.02,16.02,16.0,16.0,8200.0,16.02,16.02,16.0,16.0,8200.0
2012-03-26 14:40:00,16.0,16.03,16.0,16.02,7300.0,16.0,16.03,16.0,16.02,7300.0
2012-03-26 14:45:00,16.01,16.03,16.01,16.02,5800.0,16.01,16.03,16.01,16.02,5800.0
2012-03-26 14:50:00,16.03,16.03,16.02,16.03,6200.0,16.03,16.03,16.02,16.03,6200.0
2012-03-26 14:55:00,16.03,16.09,16.02,16.09,38900.0,16.03,16.09,16.02,16.09,38900.0
2012-03-26 15:00:00,16.09,16.1,16.08,16.1,5300.0,16.09,16.1,16.08,16.1,5300.0
2012-03-26 15:05:00,16.09,16.1,16.07,16.07,8900.0,16.09,16.1,16.07,16.07,8900.0
2012-03-26 15:10:00,16.07,16.08,16.07,16.07,2000.0,16.07,16.08,16.07,16.07,2000.0
2012-03-26 15:15:00,16.07,16.1,16.07,16.09,5000.0,16.07,16.1,16.07,16.09,5000.0
2012-03-26 15:20:00,16.09,16.09,16.08,16.09,5700.0,16.09,16.09,16.08,16.09,5700.0
2012-03-26 15:25:00,16.09,16.1,16.08,16.08,10000.0,16.09,16.1,16.08,16.08,10000.0
2012-03-26 15:30:00,16.08,16.09,16.06,16.06,11100.0,16.08,16.09,16.06,16.06,11100.0
2012-03-26 15:35:00,16.07,16.07,16.03,16.03,24700.0,16.07,16.07,16.03,16.03,24700.0
2012-03-26 15:40:00,16.03,16.04,16.0,16.0,23600.0,16.03,16.04,16.0,16.0,23600.0
2012-03-26 15:45:00,16.01,16.02,16.0,16.01,22500.0,16.01,16.02,16.0,16.01,22500.0
2012-03-26 15:50:00,16.01,16.02,16.0,16.0,23700.0,16.01,16.02,16.0,16.0,23700.0
2012-03-26 15:55:00,16.0,16.03,16.0,16.03,72800.0,16.0,16.03,16.0,16.03,72800.0
2012-03-27 09:30:00,16.05,16.11,16.04,16.11,8400.0,16.05,16.11,16.04,16.11,8400.0
2012-03-27 09:35:00,16.11,16.11,16.1,16.1,1600.0,16.11,16.11,16.1,16.1,1600.0
2012-03-27 09:40:00,16.11,16.11,16.1,16.1,3100.0,16.11,16.11,16.1,16.1,3100.0
2012-03-27 09:45:00,16.11,16.12,16.1,16.1,5400.0,16.11,16.12,16.1,16.1,5400.0
2012-03-27 09:50:00,16.1,16.14,16.1,16.13,6700.0,16.1,16.14,16.1,16.13,6700.0
2012-03-27 09:55:00,16.14,16.15,16.12,16.12,6100.0,16.14,16.15,16.12,16.12,6100.0
2012-03-27 10:00:00,16.11,16.12,16.0,16.01,39300.0,16.11,16.12,16.0,16.01,39300.0
2012-03-27 10:05:00,16.01,16.01,15.98,16.0,11900.0,16.01,16.01,15.98,16.0,11900.0
2012-03-27 10:10:00,16.01,16.01,15.99,15.99,10200.0,16.01,16.01,15.99,15.99,10200.0
2012-03-27 10:15:00,15.99,16.0,15.99,16.0,4300.0,15.99,16.0,15.99,16.0,4300.0
2012-03-27 10:20:00,15.99,16.0,15.95,15.96,12600.0,15.99,16.0,15.95,15.96,12600.0
2012-03-27 10:25:00,15.96,15.96,15.93,15.94,7100.0,15.96,15.96,15.93,15.94,7100.0
2012-03-27 10:30:00,15.95,15.96,15.94,15.94,5000.0,15.95,15.96,15.94,15.94,5000.0
2012-03-27 10:35:00,15.93,15.96,15.92,15.95,11200.0,15.93,15.96,15.92,15.95,11200.0
2012-03-27 10:40:00,15.95,15.96,15.94,15.94,7800.0,15.95,15.96,15.94,15.94,7800.0
2012-03-27 10:45:00,15.94,15.95,15.94,15.94,3900.0,15.94,15.95,15.94,15.94,3900.0
2012-03-27 10:50:00,15.95,15.95,15.91,15.91,7900.0,15.95,15.95,15.91,15.91,7900.0
2012-03-27 10:55:00,15.91,15.92,15.91,15.91,7000.0,15.91,15.92,15.91,15.91,7000.0
2012-03-27 11:00:00,15.92,15.93,15.92,15.93,7200.0,15.92,15.93,15.92,15.93,7200.0
2012-03-27 11:05:00,15.92,15.93,15.91,15.92,4100.0,15.92,15.93,15.91,15.92,4100.0
2012-03-27 11:10:00,15.92,15.92,15.92,15.92,800.0,15.92,15.92,15.92,15.92,800.0
2012-03-27 11:15:00,15.92,15.93,15.91,15.93,10000.0,15.92,15.93,15.91,15.93,10000.0
2012-03-27 11:20:00,15.93,15.95,15.93,15.94,3000.0,15.93,15.95,15.93,15.94,3000.0
2012-03-27 11:25:00,15.95,15.95,15.91,15.91,4300.0,15.95,15.95,15.91,15.91,4300.0
2012-03-27 11:30:00,15.91,15.93,15.91,15.93,6500.0,15.91,15.93,15.91,15.93,6500.0
2012-03-27 11:35:00,15.92,15.93,15.92,15.92,1100.0,15.92,15.93,15.92,15.92,1100.0
2012-03-27 11:40:00,15.93,15.93,15.93,15.93,600.0,15.93,15.93,15.93,15.93,600.0
2012-03-27 11:45:00,15.93,15.93,15.92,15.93,1000.0,15.93,15.93,15.92,15.93,1000.0
2012-03-27 11:50:00,15.93,15.94,15.93,15.93,4100.0,15.93,15.94,15.93,15.93,4100.0
2012-03-27 11:55:00,15.93,15.94,15.93,15.93,2300.0,15.93,15.94,15.93,15.93,2300.0
2012-03-27 12:00:00,15.93,15.94,15.91,15.91,7300.0,15.93,15.94,15.91,15.91,7300.0
2012-03-27 12:05:00,15.92,15.92,15.9,15.91,5900.0,15.92,15.92,15.9,15.91,5900.0
2012-03-27 12:10:00,15.9,15.91,15.9,15.91,2400.0,15.9,15.91,15.9,15.91,2400.0
2012-03-27 12:15:00,15.91,15.91,15.9,15.91,1400.0,15.91,15.91,15.9,15.91,1400.0
2012-03-27 12:20:00,15.91,15.91,15.9,15.9,1100.0,15.91,15.91,15.9,15.9,1100.0
2012-03-27 12:25:00,15.91,15.91,15.89,15.9,4200.0,15.91,15.91,15.89,15.9,4200.0
2012-03-27 12:30:00,15.89,15.91,15.89,15.9,12500.0,15.89,15.91,15.89,15.9,12500.0
2012-03-27 12:35:00,15.91,15.91,15.9,15.91,7400.0,15.91,15.91,15.9,15.91,7400.0
2012-03-27 12:40:00,15.9,15.91,15.9,15.9,2600.0,15.9,15.91,15.9,15.9,2600.0
2012-03-27 12:45:00,15.9,15.91,15.9,15.9,14700.0,15.9,15.91,15.9,15.9,14700.0
2012-03-27 12:50:00,15.9,15.91,15.85,15.91,30900.0,15.9,15.91,15.85,15.91,30900.0
2012-03-27 12:55:00,15.91,15.91,15.9,15.91,7100.0,15.91,15.91,15.9,15.91,7100.0
2012-03-27 13:00:00,15.91,15.91,15.9,15.91,4300.0,15.91,15.91,15.9,15.91,4300.0
2012-03-27 13:05:00,15.91,15.93,15.9,15.93,16000.0,15.91,15.93,15.9,15.93,16000.0
2012-03-27 13:10:00,15.93,15.94,15.93,15.94,2800.0,15.93,15.94,15.93,15.94,2800.0
2012-03-27 13:15:00,15.94,15.94,15.93,15.93,8800.0,15.94,15.94,15.93,15.93,8800.0
2012-03-27 13:20:00,15.94,15.94,15.91,15.92,6900.0,15.94,15.94,15.91,15.92,6900.0
2012-03-27 13:25:00,15.92,15.92,15.91,15.92,2900.0,15.92,15.92,15.91,15.92,2900.0
2012-03-27 13:30:00,15.92,15.94,15.91,15.94,24100.0,15.92,15.94,15.91,15.94,24100.0
2012-03-27 13:35:00,15.94,15.95,15.93,15.94,2900.0,15.94,15.95,15.93,15.94,2900.0
2012-03-27 13:40:00,15.95,15.96,15.94,15.96,6300.0,15.95,15.96,15.94,15.96,6300.0
2012-03-27 13:45:00,15.96,16.01,15.96,16.0,16500.0,15.96,16.01,15.96,16.0,16500.0
2012-03-27 13:50:00,16.01,16.01,15.96,15.96,11000.0,16.01,16.01,15.96,15.96,11000.0
2012-03-27 13:55:00,15.97,15.97,15.96,15.96,2400.0,15.97,15.97,15.96,15.96,2400.0
2012-03-27 14:00:00,15.96,15.97,15.96,15.97,1900.0,15.96,15.97,15.96,15.97,1900.0
2012-03-27 14:05:00,15.97,15.98,15.97,15.98,10500.0,15.97,15.98,15.97,15.98,10500.0
2012-03-27 14:10:00,15.98,16.03,15.98,16.0,10200.0,15.98,16.03,15.98,16.0,10200.0
2012-03-27 14:15:00,16.0,16.02,16.0,16.02,4600.0,16.0,16.02,16.0,16.02,4600.0
2012-03-27 14:20:00,16.02,16.02,16.01,16.02,1500.0,16.02,16.02,16.01,16.02,1500.0
2012-03-27 14:25:00,16.01,16.02,16.01,16.02,5200.0,16.01,16.02,16.01,16.02,5200.0
2012-03-27 14:30:00,16.02,16.05,16.02,16.03,51700.0,16.02,16.05,16.02,16.03,51700.0
2012-03-27 14:35:00,16.03,16.04,16.02,16.02,3700.0,16.03,16.04,16.02,16.02,3700.0
2012-03-27 14:40:00,16.03,16.03,16.02,16.03,4300.0,16.03,16.03,16.02,16.03,4300.0
2012-03-27 14:45:00,16.03,16.03,16.02,16.03,2000.0,16.03,16.03,16.02,16.03,2000.0
2012-03-27 14:50:00,16.03,16.05,16.03,16.05,24600.0,16.03,16.05,16.03,16.05,24600.0
2012-03-27 14:55:00,16.05,16.05,16.03,16.04,6300.0,16.05,16.05,16.03,16.04,6300.0
2012-03-27 15:00:00,16.04,16.04,16.03,16.04,2100.0,16.04,16.04,16.03,16.04,2100.0
2012-03-27 15:05:00,16.04,16.04,16.03,16.04,4900.0,16.04,16.04,16.03,16.04,4900.0
2012-03-27 15:10:00,16.04,16.04,16.03,16.04,3900.0,16.04,16.04,16.03,16.04,3900.0
2012-03-27 15:15:00,16.04,16.04,15.99,15.99,20900.0,16.04,16.04,15.99,15.99,20900.0
2012-03-27 15:20:00,16.0,16.0,15.97,15.98,10400.0,16.0,16.0,15.97,15.98,10400.0
2012-03-27 15:25:00,15.97,15.98,15.97,15.98,7800.0,15.97,15.98,15.97,15.98,7800.0
2012-03-27 15:30:00,15.98,16.0,15.97,16.0,6900.0,15.98,16.0,15.97,16.0,6900.0
2012-03-27 15:35:00,16.0,16.01,15.99,15.99,16400.0,16.0,16.01,15.99,15.99,16400.0
2012-03-27 15:40:00,16.0,16.0,15.99,16.0,14900.0,16.0,16.0,15.99,16.0,14900.0
2012-03-27 15:45:00,16.0,16.0,15.93,15.95,38100.0,16.0,16.0,15.93,15.95,38100.0
2012-03-27 15:50:00,15.94,15.95,15.93,15.93,21600.0,15.94,15.95,15.93,15.93,21600.0
2012-03-27 15:55:00,15.93,15.94,15.89,15.9,69600.0,15.93,15.94,15.89,15.9,69600.0
2012-03-28 09:30:00,15.99,16.03,15.82,15.91,21300.0,15.99,16.03,15.82,15.91,21300.0
2012-03-28 09:35:00,15.92,15.93,15.84,15.89,16400.0,15.92,15.93,15.84,15.89,16400.0
2012-03-28 09:40:00,15.91,15.91,15.78,15.78,8200.0,15.91,15.91,15.78,15.78,8200.0
2012-03-28 09:45:00,15.78,15.81,15.76,15.76,7800.0,15.78,15.81,15.76,15.76,7800.0
2012-03-28 09:50:00,15.76,15.78,15.75,15.78,13900.0,15.76,15.78,15.75,15.78,13900.0
2012-03-28 09:55:00,15.78,15.8,15.77,15.78,11200.0,15.78,15.8,15.77,15.78,11200.0
2012-03-28 10:00:00,15.79,15.82,15.79,15.81,5900.0,15.79,15.82,15.79,15.81,5900.0
2012-03-28 10:05:00,15.81,15.81,15.78,15.79,5800.0,15.81,15.81,15.78,15.79,5800.0
2012-03-28 10:10:00,15.79,15.79,15.77,15.77,8600.0,15.79,15.79,15.77,15.77,8600.0
2012-03-28 10:15:00,15.77,15.77,15.76,15.76,19300.0,15.77,15.77,15.76,15.76,19300.0
2012-03-28 10:20:00,15.77,15.78,15.77,15.78,4000.0,15.77,15.78,15.77,15.78,4000.0
2012-03-28 10:25:00,15.77,15.78,15.76,15.77,12100.0,15.77,15.78,15.76,15.77,12100.0
2012-03-28 10:30:00,15.78,15.78,15.74,15.74,20600.0,15.78,15.78,15.74,15.74,20600.0
2012-03-28 10:35:00,15.73,15.73,15.72,15.72,7900.0,15.73,15.73,15.72,15.72,7900.0
2012-03-28 10:40:00,15.73,15.73,15.71,15.72,12000.0,15.73,15.73,15.71,15.72,12000.0
2012-03-28 10:45:00,15.73,15.73,15.71,15.71,8500.0,15.73,15.73,15.71,15.71,8500.0
2012-03-28 10:50:00,15.72,15.73,15.7,15.72,15500.0,15.72,15.73,15.7,15.72,15500.0
2012-03-28 10:55:00,15.72,15.72,15.72,15.72,300.0,15.72,15.72,15.72,15.72,300.0
2012-03-28 11:00:00,15.73,15.73,15.71,15.72,18600.0,15.73,15.73,15.71,15.72,18600.0
2012-03-28 11:05:00,15.72,15.72,15.71,15.71,3500.0,15.72,15.72,15.71,15.71,3500.0
2012-03-28 11:10:00,15.71,15.71,15.69,15.7,40600.0,15.71,15.71,15.69,15.7,40600.0
2012-03-28 11:15:00,15.7,15.7,15.68,15.68,2300.0,15.7,15.7,15.68,15.68,2300.0
2012-03-28 11:20:00,15.69,15.69,15.67,15.67,2300.0,15.69,15.69,15.67,15.67,2300.0
2012-03-28 11:25:00,15.66,15.66,15.65,15.66,4100.0,15.66,15.66,15.65,15.66,4100.0
2012-03-28 11:30:00,15.66,15.68,15.64,15.64,18700.0,15.66,15.68,15.64,15.64,18700.0
2012-03-28 11:35:00,15.64,15.64,15.62,15.63,4800.0,15.64,15.64,15.62,15.63,4800.0
2012-03-28 11:40:00,15.64,15.64,15.62,15.63,3800.0,15.64,15.64,15.62,15.63,3800.0
2012-03-28 11:45:00,15.63,15.63,15.6,15.6,13800.0,15.63,15.63,15.6,15.6,13800.0
2012-03-28 11:50:00,15.6,15.6,15.56,15.6,10500.0,15.6,15.6,15.56,15.6,10500.0
2012-03-28 11:55:00,15.6,15.6,15.55,15.58,6100.0,15.6,15.6,15.55,15.58,6100.0
2012-03-28 12:00:00,15.58,15.58,15.55,15.56,3500.0,15.58,15.58,15.55,15.56,3500.0
2012-03-28 12:05:00,15.56,15.6,15.56,15.6,8400.0,15.56,15.6,15.56,15.6,8400.0
2012-03-28 12:10:00,15.6,15.6,15.59,15.6,1300.0,15.6,15.6,15.59,15.6,1300.0
2012-03-28 12:15:00,15.6,15.62,15.6,15.61,12300.0,15.6,15.62,15.6,15.61,12300.0
2012-03-28 12:20:00,15.61,15.62,15.61,15.61,1400.0,15.61,15.62,15.61,15.61,1400.0
2012-03-28 12:25:00,15.61,15.63,15.61,15.62,3100.0,15.61,15.63,15.61,15.62,3100.0
2012-03-28 12:30:00,15.63,15.63,15.59,15.61,5100.0,15.63,15.63,15.59,15.61,5100.0
2012-03-28 12:35:00,15.61,15.61,15.6,15.6,10000.0,15.61,15.61,15.6,15.6,10000.0
2012-03-28 12:40:00,15.6,15.61,15.6,15.61,2500.0,15.6,15.61,15.6,15.61,2500.0
2012-03-28 12:45:00,15.62,15.62,15.61,15.62,1200.0,15.62,15.62,15.61,15.62,1200.0
2012-03-28 12:50:00,15.62,15.62,15.6,15.6,3500.0,15.62,15.62,15.6,15.6,3500.0
2012-03-28 12:55:00,15.6,15.61,15.6,15.6,4000.0,15.6,15.61,15.6,15.6,4000.0
2012-03-28 13:00:00,15.6,15.61,15.6,15.61,5500.0,15.6,15.61,15.6,15.61,5500.0
2012-03-28 13:05:00,15.61,15.62,15.6,15.61,4000.0,15.61,15.62,15.6,15.61,4000.0
2012-03-28 13:10:00,15.61,15.61,15.59,15.59,7100.0,15.61,15.61,15.59,15.59,7100.0
2012-03-28 13:15:00,15.59,15.6,15.59,15.6,2000.0,15.59,15.6,15.59,15.6,2000.0
2012-03-28 13:20:00,15.59,15.6,15.58,15.6,12200.0,15.59,15.6,15.58,15.6,12200.0
2012-03-28 13:25:00,15.6,15.61,15.6,15.6,1800.0,15.6,15.61,15.6,15.6,1800.0
2012-03-28 13:30:00,15.6,15.6,15.6,15.6,6300.0,15.6,15.6,15.6,15.6,6300.0
2012-03-28 13:35:00,15.6,15.6,15.59,15.6,4600.0,15.6,15.6,15.59,15.6,4600.0
2012-03-28 13:40:00,15.61,15.61,15.59,15.6,17400.0,15.61,15.61,15.59,15.6,17400.0
2012-03-28 13:45:00,15.59,15.61,15.58,15.6,10100.0,15.59,15.61,15.58,15.6,10100.0
2012-03-28 13:50:00,15.6,15.61,15.6,15.6,1400.0,15.6,15.61,15.6,15.6,1400.0
2012-03-28 13:55:00,15.6,15.63,15.6,15.62,12300.0,15.6,15.63,15.6,15.62,12300.0
2012-03-28 14:00:00,15.62,15.62,15.6,15.6,6700.0,15.62,15.62,15.6,15.6,6700.0
2012-03-28 14:05:00,15.6,15.61,15.58,15.59,18800.0,15.6,15.61,15.58,15.59,18800.0
2012-03-28 14:10:00,15.59,15.59,15.57,15.58,13700.0,15.59,15.59,15.57,15.58,13700.0
2012-03-28 14:15:00,15.58,15.59,15.57,15.57,7700.0,15.58,15.59,15.57,15.57,7700.0
2012-03-28 14:20:00,15.57,15.59,15.56,15.58,18400.0,15.57,15.59,15.56,15.58,18400.0
2012-03-28 14:25:00,15.59,15.6,15.58,15.59,14100.0,15.59,15.6,15.58,15.59,14100.0
2012-03-28 14:30:00,15.59,15.61,15.59,15.6,4000.0,15.59,15.61,15.59,15.6,4000.0
2012-03-28 14:35:00,15.6,15.62,15.6,15.62,18200.0,15.6,15.62,15.6,15.62,18200.0
2012-03-28 14:40:00,15.62,15.63,15.62,15.63,5200.0,15.62,15.63,15.62,15.63,5200.0
2012-03-28 14:45:00,15.62,15.67,15.62,15.62,14800.0,15.62,15.67,15.62,15.62,14800.0
2012-03-28 14:50:00,15.63,15.64,15.62,15.62,2200.0,15.63,15.64,15.62,15.62,2200.0
2012-03-28 14:55:00,15.62,15.64,15.62,15.63,11600.0,15.62,15.64,15.62,15.63,11600.0
2012-03-28 15:00:00,15.64,15.68,15.64,15.68,23000.0,15.64,15.68,15.64,15.68,23000.0
2012-03-28 15:05:00,15.67,15.68,15.67,15.68,5700.0,15.67,15.68,15.67,15.68,5700.0
2012-03-28 15:10:00,15.67,15.68,15.67,15.68,5900.0,15.67,15.68,15.67,15.68,5900.0
2012-03-28 15:15:00,15.67,15.68,15.67,15.68,7000.0,15.67,15.68,15.67,15.68,7000.0
2012-03-28 15:20:00,15.67,15.68,15.67,15.67,9800.0,15.67,15.68,15.67,15.67,9800.0
2012-03-28 15:25:00,15.67,15.68,15.66,15.67,35000.0,15.67,15.68,15.66,15.67,35000.0
2012-03-28 15:30:00,15.68,15.69,15.67,15.69,15200.0,15.68,15.69,15.67,15.69,15200.0
2012-03-28 15:35:00,15.68,15.69,15.68,15.69,26700.0,15.68,15.69,15.68,15.69,26700.0
2012-03-28 15:40:00,15.69,15.69,15.68,15.69,14300.0,15.69,15.69,15.68,15.69,14300.0
2012-03-28 15:45:00,15.69,15.69,15.66,15.67,28900.0,15.69,15.69,15.66,15.67,28900.0
2012-03-28 15:50:00,15.67,15.67,15.66,15.66,30800.0,15.67,15.67,15.66,15.66,30800.0
2012-03-28 15:55:00,15.66,15.68,15.66,15.68,72200.0,15.66,15.68,15.66,15.68,72200.0
2012-03-29 09:30:00,15.61,15.67,15.61,15.64,7700.0,15.61,15.67,15.61,15.64,7700.0
2012-03-29 09:35:00,15.61,15.61,15.57,15.57,3400.0,15.61,15.61,15.57,15.57,3400.0
2012-03-29 09:40:00,15.57,15.58,15.54,15.58,7900.0,15.57,15.58,15.54,15.58,7900.0
2012-03-29 09:45:00,15.57,15.62,15.57,15.61,5700.0,15.57,15.62,15.57,15.61,5700.0
2012-03-29 09:50:00,15.62,15.62,15.56,15.56,2900.0,15.62,15.62,15.56,15.56,2900.0
2012-03-29 09:55:00,15.56,15.57,15.46,15.5,15700.0,15.56,15.57,15.46,15.5,15700.0
2012-03-29 10:00:00,15.5,15.52,15.46,15.5,34800.0,15.5,15.52,15.46,15.5,34800.0
2012-03-29 10:05:00,15.5,15.52,15.49,15.51,21000.0,15.5,15.52,15.49,15.51,21000.0
2012-03-29 10:10:00,15.51,15.51,15.47,15.48,7000.0,15.51,15.51,15.47,15.48,7000.0
2012-03-29 10:15:00,15.47,15.48,15.43,15.45,14300.0,15.47,15.48,15.43,15.45,14300.0
2012-03-29 10:20:00,15.46,15.48,15.44,15.45,21300.0,15.46,15.48,15.44,15.45,21300.0
2012-03-29 10:25:00,15.46,15.46,15.42,15.42,29400.0,15.46,15.46,15.42,15.42,29400.0
2012-03-29 10:30:00,15.43,15.43,15.41,15.42,24200.0,15.43,15.43,15.41,15.42,24200.0
2012-03-29 10:35:00,15.42,15.42,15.38,15.38,15200.0,15.42,15.42,15.38,15.38,15200.0
2012-03-29 10:40:00,15.38,15.46,15.38,15.46,26400.0,15.38,15.46,15.38,15.46,26400.0
2012-03-29 10:45:00,15.45,15.45,15.39,15.39,8800.0,15.45,15.45,15.39,15.39,8800.0
2012-03-29 10:50:00,15.39,15.39,15.38,15.38,3600.0,15.39,15.39,15.38,15.38,3600.0
2012-03-29 10:55:00,15.38,15.41,15.38,15.4,6400.0,15.38,15.41,15.38,15.4,6400.0
2012-03-29 11:00:00,15.41,15.46,15.4,15.45,18100.0,15.41,15.46,15.4,15.45,18100.0
2012-03-29 11:05:00,15.45,15.45,15.42,15.42,10900.0,15.45,15.45,15.42,15.42,10900.0
2012-03-29 11:10:00,15.42,15.43,15.4,15.4,11000.0,15.42,15.43,15.4,15.4,11000.0
2012-03-29 11:15:00,15.4,15.41,15.38,15.38,6400.0,15.4,15.41,15.38,15.38,6400.0
2012-03-29 11:20:00,15.39,15.4,15.36,15.36,6400.0,15.39,15.4,15.36,15.36,6400.0
2012-03-29 11:25:00,15.36,15.4,15.34,15.36,31600.0,15.36,15.4,15.34,15.36,31600.0
2012-03-29 11:30:00,15.36,15.39,15.35,15.36,19200.0,15.36,15.39,15.35,15.36,19200.0
2012-03-29 11:35:00,15.36,15.36,15.33,15.34,6100.0,15.36,15.36,15.33,15.34,6100.0
2012-03-29 11:40:00,15.34,15.34,15.32,15.33,9900.0,15.34,15.34,15.32,15.33,9900.0
2012-03-29 11:45:00,15.33,15.33,15.31,15.31,8700.0,15.33,15.33,15.31,15.31,8700.0
2012-03-29 11:50:00,15.31,15.32,15.27,15.29,35500.0,15.31,15.32,15.27,15.29,35500.0
2012-03-29 11:55:00,15.3,15.33,15.28,15.32,20200.0,15.3,15.33,15.28,15.32,20200.0
2012-03-29 12:00:00,15.33,15.39,15.3,15.38,26600.0,15.33,15.39,15.3,15.38,26600.0
2012-03-29 12:05:00,15.38,15.44,15.38,15.44,13400.0,15.38,15.44,15.38,15.44,13400.0
2012-03-29 12:10:00,15.44,15.47,15.43,15.47,15100.0,15.44,15.47,15.43,15.47,15100.0
2012-03-29 12:15:00,15.47,15.47,15.46,15.47,2600.0,15.47,15.47,15.46,15.47,2600.0
2012-03-29 12:20:00,15.47,15.47,15.46,15.46,2800.0,15.47,15.47,15.46,15.46,2800.0
2012-03-29 12:25:00,15.46,15.47,15.46,15.46,2700.0,15.46,15.47,15.46,15.46,2700.0
2012-03-29 12:30:00,15.46,15.47,15.44,15.45,11800.0,15.46,15.47,15.44,15.45,11800.0
2012-03-29 12:35:00,15.44,15.46,15.43,15.46,7900.0,15.44,15.46,15.43,15.46,7900.0
2012-03-29 12:40:00,15.47,15.47,15.46,15.46,800.0,15.47,15.47,15.46,15.46,800.0
2012-03-29 12:45:00,15.46,15.47,15.46,15.46,3500.0,15.46,15.47,15.46,15.46,3500.0
2012-03-29 12:50:00,15.47,15.48,15.46,15.48,7300.0,15.47,15.48,15.46,15.48,7300.0
2012-03-29 12:55:00,15.48,15.49,15.47,15.47,21400.0,15.48,15.49,15.47,15.47,21400.0
2012-03-29 13:00:00,15.48,15.48,15.41,15.44,39500.0,15.48,15.48,15.41,15.44,39500.0
2012-03-29 13:05:00,15.44,15.45,15.44,15.44,1500.0,15.44,15.45,15.44,15.44,1500.0
2012-03-29 13:10:00,15.45,15.45,15.42,15.42,2700.0,15.45,15.45,15.42,15.42,2700.0
2012-03-29 13:15:00,15.42,15.42,15.42,15.42,1100.0,15.42,15.42,15.42,15.42,1100.0
2012-03-29 13:20:00,15.42,15.42,15.41,15.41,11200.0,15.42,15.42,15.41,15.41,11200.0
2012-03-29 13:25:00,15.42,15.42,15.41,15.41,2900.0,15.42,15.42,15.41,15.41,2900.0
2012-03-29 13:30:00,15.42,15.42,15.41,15.42,1100.0,15.42,15.42,15.41,15.42,1100.0
2012-03-29 13:35:00,15.41,15.42,15.41,15.42,4500.0,15.41,15.42,15.41,15.42,4500.0
2012-03-29 13:40:00,15.41,15.44,15.41,15.42,11300.0,15.41,15.44,15.41,15.42,11300.0
2012-03-29 13:45:00,15.42,15.43,15.41,15.41,4900.0,15.42,15.43,15.41,15.41,4900.0
2012-03-29 13:50:00,15.41,15.42,15.4,15.41,7600.0,15.41,15.42,15.4,15.41,7600.0
2012-03-29 13:55:00,15.41,15.46,15.41,15.46,13200.0,15.41,15.46,15.41,15.46,13200.0
2012-03-29 14:00:00,15.46,15.48,15.46,15.46,18600.0,15.46,15.48,15.46,15.46,18600.0
2012-03-29 14:05:00,15.46,15.47,15.46,15.47,2500.0,15.46,15.47,15.46,15.47,2500.0
2012-03-29 14:10:00,15.47,15.51,15.46,15.51,7700.0,15.47,15.51,15.46,15.51,7700.0
2012-03-29 14:15:00,15.51,15.54,15.5,15.54,4500.0,15.51,15.54,15.5,15.54,4500.0
2012-03-29 14:20:00,15.54,15.54,15.53,15.54,1600.0,15.54,15.54,15.53,15.54,1600.0
2012-03-29 14:25:00,15.53,15.55,15.52,15.53,16800.0,15.53,15.55,15.52,15.53,16800.0
2012-03-29 14:30:00,15.53,15.53,15.5,15.51,9200.0,15.53,15.53,15.5,15.51,9200.0
2012-03-29 14:35:00,15.51,15.51,15.5,15.51,4000.0,15.51,15.51,15.5,15.51,4000.0
2012-03-29 14:40:00,15.5,15.51,15.5,15.5,1800.0,15.5,15.51,15.5,15.5,1800.0
2012-03-29 14:45:00,15.5,15.51,15.5,15.5,5500.0,15.5,15.51,15.5,15.5,5500.0
2012-03-29 14:50:00,15.51,15.53,15.5,15.53,6900.0,15.51,15.53,15.5,15.53,6900.0
2012-03-29 14:55:00,15.53,15.54,15.52,15.52,2800.0,15.53,15.54,15.52,15.52,2800.0
2012-03-29 15:00:00,15.52,15.52,15.51,15.52,4000.0,15.52,15.52,15.51,15.52,4000.0
2012-03-29 15:05:00,15.51,15.53,15.51,15.53,7500.0,15.51,15.53,15.51,15.53,7500.0
2012-03-29 15:10:00,15.53,15.58,15.52,15.56,15200.0,15.53,15.58,15.52,15.56,15200.0
2012-03-29 15:15:00,15.55,15.56,15.55,15.55,3300.0,15.55,15.56,15.55,15.55,3300.0
2012-03-29 15:20:00,15.56,15.56,15.53,15.53,5800.0,15.56,15.56,15.53,15.53,5800.0
2012-03-29 15:25:00,15.53,15.54,15.51,15.51,15300.0,15.53,15.54,15.51,15.51,15300.0
2012-03-29 15:30:00,15.52,15.52,15.51,15.51,4600.0,15.52,15.52,15.51,15.51,4600.0
2012-03-29 15:35:00,15.51,15.52,15.51,15.52,6700.0,15.51,15.52,15.51,15.52,6700.0
2012-03-29 15:40:00,15.51,15.52,15.51,15.51,11300.0,15.51,15.52,15.51,15.51,11300.0
2012-03-29 15:45:00,15.52,15.54,15.51,15.52,44000.0,15.52,15.54,15.51,15.52,44000.0
2012-03-29 15:50:00,15.52,15.52,15.5,15.5,38600.0,15.52,15.52,15.5,15.5,38600.0
2012-03-29 15:55:00,15.51,15.51,15.49,15.5,117200.0,15.51,15.51,15.49,15.5,117200.0
2012-03-30 09:30:00,15.62,15.62,15.5,15.51,9000.0,15.62,15.62,15.5,15.51,9000.0
2012-03-30 09:35:00,15.51,15.53,15.49,15.52,5200.0,15.51,15.53,15.49,15.52,5200.0
2012-03-30 09:40:00,15.55,15.57,15.52,15.54,1700.0,15.55,15.57,15.52,15.54,1700.0
2012-03-30 09:45:00,15.54,15.54,15.49,15.5,4000.0,15.54,15.54,15.49,15.5,4000.0
2012-03-30 09:50:00,15.51,15.53,15.48,15.52,3500.0,15.51,15.53,15.48,15.52,3500.0
2012-03-30 09:55:00,15.51,15.51,15.43,15.43,6900.0,15.51,15.51,15.43,15.43,6900.0
2012-03-30 10:00:00,15.43,15.45,15.41,15.44,5400.0,15.43,15.45,15.41,15.44,5400.0
2012-03-30 10:05:00,15.44,15.45,15.41,15.41,4900.0,15.44,15.45,15.41,15.41,4900.0
2012-03-30 10:10:00,15.42,15.43,15.42,15.42,3400.0,15.42,15.43,15.42,15.42,3400.0
2012-03-30 10:15:00,15.41,15.43,15.39,15.42,9000.0,15.41,15.43,15.39,15.42,9000.0
2012-03-30 10:20:00,15.4,15.43,15.36,15.38,8000.0,15.4,15.43,15.36,15.38,8000.0
2012-03-30 10:25:00,15.39,15.4,15.37,15.38,2000.0,15.39,15.4,15.37,15.38,2000.0
2012-03-30 10:30:00,15.39,15.41,15.37,15.37,13200.0,15.39,15.41,15.37,15.37,13200.0
2012-03-30 10:35:00,15.36,15.38,15.34,15.35,60700.0,15.36,15.38,15.34,15.35,60700.0
2012-03-30 10:40:00,15.35,15.38,15.35,15.36,6900.0,15.35,15.38,15.35,15.36,6900.0
2012-03-30 10:45:00,15.36,15.37,15.35,15.37,4700.0,15.36,15.37,15.35,15.37,4700.0
2012-03-30 10:50:00,15.37,15.38,15.36,15.38,10000.0,15.37,15.38,15.36,15.38,10000.0
2012-03-30 10:55:00,15.39,15.39,15.36,15.36,4700.0,15.39,15.39,15.36,15.36,4700.0
2012-03-30 11:00:00,15.37,15.39,15.36,15.38,2300.0,15.37,15.39,15.36,15.38,2300.0
2012-03-30 11:05:00,15.38,15.4,15.37,15.39,9400.0,15.38,15.4,15.37,15.39,9400.0
2012-03-30 11:10:00,15.4,15.42,15.39,15.42,10200.0,15.4,15.42,15.39,15.42,10200.0
2012-03-30 11:15:00,15.43,15.46,15.43,15.45,3700.0,15.43,15.46,15.43,15.45,3700.0
2012-03-30 11:20:00,15.45,15.46,15.45,15.45,3600.0,15.45,15.46,15.45,15.45,3600.0
2012-03-30 11:25:00,15.45,15.46,15.43,15.43,9400.0,15.45,15.46,15.43,15.43,9400.0
2012-03-30 11:30:00,15.44,15.45,15.44,15.45,9400.0,15.44,15.45,15.44,15.45,9400.0
2012-03-30 11:35:00,15.44,15.49,15.44,15.48,4900.0,15.44,15.49,15.44,15.48,4900.0
2012-03-30 11:40:00,15.49,15.51,15.47,15.47,15000.0,15.49,15.51,15.47,15.47,15000.0
2012-03-30 11:45:00,15.47,15.48,15.45,15.46,6600.0,15.47,15.48,15.45,15.46,6600.0
2012-03-30 11:50:00,15.45,15.47,15.44,15.46,5100.0,15.45,15.47,15.44,15.46,5100.0
2012-03-30 11:55:00,15.45,15.45,15.44,15.44,1800.0,15.45,15.45,15.44,15.44,1800.0
2012-03-30 12:00:00,15.43,15.44,15.41,15.41,9700.0,15.43,15.44,15.41,15.41,9700.0
2012-03-30 12:05:00,15.41,15.41,15.39,15.39,5500.0,15.41,15.41,15.39,15.39,5500.0
2012-03-30 12:10:00,15.4,15.4,15.36,15.36,6100.0,15.4,15.4,15.36,15.36,6100.0
2012-03-30 12:15:00,15.37,15.37,15.33,15.34,18200.0,15.37,15.37,15.33,15.34,18200.0
2012-03-30 12:20:00,15.35,15.35,15.34,15.35,1700.0,15.35,15.35,15.34,15.35,1700.0
2012-03-30 12:25:00,15.35,15.35,15.34,15.34,1000.0,15.35,15.35,15.34,15.34,1000.0
2012-03-30 12:30:00,15.34,15.37,15.34,15.36,9600.0,15.34,15.37,15.34,15.36,9600.0
2012-03-30 12:35:00,15.36,15.39,15.36,15.38,3300.0,15.36,15.39,15.36,15.38,3300.0
2012-03-30 12:40:00,15.39,15.4,15.39,15.4,5900.0,15.39,15.4,15.39,15.4,5900.0
2012-03-30 12:45:00,15.4,15.4,15.39,15.4,4500.0,15.4,15.4,15.39,15.4,4500.0
2012-03-30 12:50:00,15.4,15.4,15.38,15.39,5300.0,15.4,15.4,15.38,15.39,5300.0
2012-03-30 12:55:00,15.39,15.4,15.36,15.36,6700.0,15.39,15.4,15.36,15.36,6700.0
2012-03-30 13:00:00,15.37,15.37,15.36,15.37,3000.0,15.37,15.37,15.36,15.37,3000.0
2012-03-30 13:05:00,15.37,15.4,15.37,15.4,2600.0,15.37,15.4,15.37,15.4,2600.0
2012-03-30 13:10:00,15.4,15.4,15.39,15.4,1800.0,15.4,15.4,15.39,15.4,1800.0
2012-03-30 13:15:00,15.4,15.42,15.39,15.41,7400.0,15.4,15.42,15.39,15.41,7400.0
2012-03-30 13:20:00,15.41,15.41,15.39,15.39,5000.0,15.41,15.41,15.39,15.39,5000.0
2012-03-30 13:25:00,15.39,15.4,15.39,15.39,1300.0,15.39,15.4,15.39,15.39,1300.0
2012-03-30 13:30:00,15.4,15.4,15.39,15.39,1100.0,15.4,15.4,15.39,15.39,1100.0
2012-03-30 13:35:00,15.4,15.4,15.38,15.38,11600.0,15.4,15.4,15.38,15.38,11600.0
2012-03-30 13:40:00,15.39,15.39,15.38,15.38,1900.0,15.39,15.39,15.38,15.38,1900.0
2012-03-30 13:45:00,15.38,15.39,15.38,15.38,1000.0,15.38,15.39,15.38,15.38,1000.0
2012-03-30 13:50:00,15.38,15.38,15.37,15.37,3300.0,15.38,15.38,15.37,15.37,3300.0
2012-03-30 13:55:00,15.37,15.38,15.37,15.38,700.0,15.37,15.38,15.37,15.38,700.0
2012-03-30 14:00:00,15.37,15.38,15.37,15.37,2400.0,15.37,15.38,15.37,15.37,2400.0
2012-03-30 14:05:00,15.38,15.38,15.37,15.38,6200.0,15.38,15.38,15.37,15.38,6200.0
2012-03-30 14:10:00,15.38,15.38,15.37,15.38,5700.0,15.38,15.38,15.37,15.38,5700.0
2012-03-30 14:15:00,15.38,15.39,15.37,15.39,23200.0,15.38,15.39,15.37,15.39,23200.0
2012-03-30 14:20:00,15.39,15.4,15.38,15.4,5300.0,15.39,15.4,15.38,15.4,5300.0
2012-03-30 14:25:00,15.4,15.4,15.38,15.38,6400.0,15.4,15.4,15.38,15.38,6400.0
2012-03-30 14:30:00,15.39,15.39,15.38,15.39,1300.0,15.39,15.39,15.38,15.39,1300.0
2012-03-30 14:35:00,15.39,15.39,15.38,15.39,1400.0,15.39,15.39,15.38,15.39,1400.0
2012-03-30 14:40:00,15.38,15.39,15.38,15.39,2000.0,15.38,15.39,15.38,15.39,2000.0
2012-03-30 14:45:00,15.38,15.39,15.38,15.39,1200.0,15.38,15.39,15.38,15.39,1200.0
2012-03-30 14:50:00,15.39,15.39,15.38,15.38,3400.0,15.39,15.39,15.38,15.38,3400.0
2012-03-30 14:55:00,15.38,15.39,15.38,15.38,12500.0,15.38,15.39,15.38,15.38,12500.0
2012-03-30 15:00:00,15.38,15.39,15.38,15.38,5300.0,15.38,15.39,15.38,15.38,5300.0
2012-03-30 15:05:00,15.38,15.38,15.37,15.38,13600.0,15.38,15.38,15.37,15.38,13600.0
2012-03-30 15:10:00,15.37,15.39,15.36,15.38,28500.0,15.37,15.39,15.36,15.38,28500.0
2012-03-30 15:15:00,15.38,15.38,15.37,15.37,2800.0,15.38,15.38,15.37,15.37,2800.0
2012-03-30 15:20:00,15.37,15.38,15.37,15.37,2200.0,15.37,15.38,15.37,15.37,2200.0
2012-03-30 15:25:00,15.37,15.38,15.36,15.37,12200.0,15.37,15.38,15.36,15.37,12200.0
2012-03-30 15:30:00,15.36,15.4,15.36,15.4,13000.0,15.36,15.4,15.36,15.4,13000.0
2012-03-30 15:35:00,15.4,15.41,15.39,15.39,13200.0,15.4,15.41,15.39,15.39,13200.0
2012-03-30 15:40:00,15.39,15.41,15.39,15.41,20100.0,15.39,15.41,15.39,15.41,20100.0
2012-03-30 15:45:00,15.41,15.41,15.35,15.36,28000.0,15.41,15.41,15.35,15.36,28000.0
2012-03-30 15:50:00,15.36,15.41,15.36,15.39,114300.0,15.36,15.41,15.36,15.39,114300.0
2012-03-30 15:55:00,15.4,15.42,15.38,15.38,135300.0,15.4,15.42,15.38,15.38,135300.0
2012-04-02 09:30:00,15.34,15.4,15.2,15.23,21400.0,15.34,15.4,15.2,15.23,21400.0
2012-04-02 09:35:00,15.23,15.26,15.1,15.2,27600.0,15.23,15.26,15.1,15.2,27600.0
2012-04-02 09:40:00,15.19,15.25,15.19,15.21,9700.0,15.19,15.25,15.19,15.21,9700.0
2012-04-02 09:45:00,15.22,15.23,15.2,15.2,11900.0,15.22,15.23,15.2,15.2,11900.0
2012-04-02 09:50:00,15.21,15.23,15.2,15.21,14500.0,15.21,15.23,15.2,15.21,14500.0
2012-04-02 09:55:00,15.21,15.23,15.2,15.21,15400.0,15.21,15.23,15.2,15.21,15400.0
2012-04-02 10:00:00,15.22,15.32,15.21,15.32,21600.0,15.22,15.32,15.21,15.32,21600.0
2012-04-02 10:05:00,15.32,15.37,15.31,15.36,24800.0,15.32,15.37,15.31,15.36,24800.0
2012-04-02 10:10:00,15.37,15.41,15.37,15.41,15400.0,15.37,15.41,15.37,15.41,15400.0
2012-04-02 10:15:00,15.42,15.44,15.39,15.4,20600.0,15.42,15.44,15.39,15.4,20600.0
2012-04-02 10:20:00,15.4,15.44,15.4,15.43,10100.0,15.4,15.44,15.4,15.43,10100.0
2012-04-02 10:25:00,15.44,15.45,15.39,15.41,38400.0,15.44,15.45,15.39,15.41,38400.0
2012-04-02 10:30:00,15.42,15.44,15.4,15.41,25500.0,15.42,15.44,15.4,15.41,25500.0
2012-04-02 10:35:00,15.4,15.41,15.37,15.38,14200.0,15.4,15.41,15.37,15.38,14200.0
2012-04-02 10:40:00,15.39,15.43,15.37,15.37,16000.0,15.39,15.43,15.37,15.37,16000.0
2012-04-02 10:45:00,15.38,15.38,15.35,15.35,23300.0,15.38,15.38,15.35,15.35,23300.0
2012-04-02 10:50:00,15.36,15.37,15.33,15.33,8100.0,15.36,15.37,15.33,15.33,8100.0
2012-04-02 10:55:00,15.33,15.34,15.33,15.33,6900.0,15.33,15.34,15.33,15.33,6900.0
2012-04-02 11:00:00,15.32,15.33,15.28,15.28,26700.0,15.32,15.33,15.28,15.28,26700.0
2012-04-02 11:05:00,15.28,15.28,15.27,15.27,19700.0,15.28,15.28,15.27,15.27,19700.0
2012-04-02 11:10:00,15.28,15.34,15.28,15.33,17100.0,15.28,15.34,15.28,15.33,17100.0
2012-04-02 11:15:00,15.33,15.34,15.33,15.34,29400.0,15.33,15.34,15.33,15.34,29400.0
2012-04-02 11:20:00,15.34,15.34,15.31,15.33,11000.0,15.34,15.34,15.31,15.33,11000.0
2012-04-02 11:25:00,15.33,15.34,15.3,15.34,12900.0,15.33,15.34,15.3,15.34,12900.0
2012-04-02 11:30:00,15.34,15.34,15.33,15.34,3400.0,15.34,15.34,15.33,15.34,3400.0
2012-04-02 11:35:00,15.34,15.34,15.33,15.33,5500.0,15.34,15.34,15.33,15.33,5500.0
2012-04-02 11:40:00,15.34,15.34,15.32,15.32,16100.0,15.34,15.34,15.32,15.32,16100.0
2012-04-02 11:45:00,15.33,15.36,15.32,15.36,9200.0,15.33,15.36,15.32,15.36,9200.0
2012-04-02 11:50:00,15.36,15.37,15.36,15.37,20400.0,15.36,15.37,15.36,15.37,20400.0
2012-04-02 11:55:00,15.37,15.38,15.36,15.38,6800.0,15.37,15.38,15.36,15.38,6800.0
2012-04-02 12:00:00,15.38,15.38,15.35,15.36,18600.0,15.38,15.38,15.35,15.36,18600.0
2012-04-02 12:05:00,15.36,15.4,15.36,15.39,10200.0,15.36,15.4,15.36,15.39,10200.0
2012-04-02 12:10:00,15.39,15.39,15.38,15.38,2900.0,15.39,15.39,15.38,15.38,2900.0
2012-04-02 12:15:00,15.38,15.39,15.36,15.39,14000.0,15.38,15.39,15.36,15.39,14000.0
2012-04-02 12:20:00,15.39,15.39,15.38,15.39,2800.0,15.39,15.39,15.38,15.39,2800.0
2012-04-02 12:25:00,15.39,15.39,15.38,15.38,5100.0,15.39,15.39,15.38,15.38,5100.0
2012-04-02 12:30:00,15.39,15.4,15.38,15.4,7800.0,15.39,15.4,15.38,15.4,7800.0
2012-04-02 12:35:00,15.4,15.4,15.39,15.4,12800.0,15.4,15.4,15.39,15.4,12800.0
2012-04-02 12:40:00,15.4,15.4,15.39,15.39,3900.0,15.4,15.4,15.39,15.39,3900.0
2012-04-02 12:45:00,15.39,15.4,15.39,15.39,3100.0,15.39,15.4,15.39,15.39,3100.0
2012-04-02 12:50:00,15.39,15.4,15.39,15.4,11200.0,15.39,15.4,15.39,15.4,11200.0
2012-04-02 12:55:00,15.4,15.4,15.39,15.4,5600.0,15.4,15.4,15.39,15.4,5600.0
2012-04-02 13:00:00,15.4,15.4,15.38,15.39,16800.0,15.4,15.4,15.38,15.39,16800.0
2012-04-02 13:05:00,15.39,15.4,15.39,15.4,4100.0,15.39,15.4,15.39,15.4,4100.0
2012-04-02 13:10:00,15.39,15.4,15.39,15.39,4900.0,15.39,15.4,15.39,15.39,4900.0
2012-04-02 13:15:00,15.4,15.4,15.39,15.39,6700.0,15.4,15.4,15.39,15.39,6700.0
2012-04-02 13:20:00,15.39,15.4,15.39,15.39,4700.0,15.39,15.4,15.39,15.39,4700.0
2012-04-02 13:25:00,15.39,15.4,15.38,15.38,10600.0,15.39,15.4,15.38,15.38,10600.0
2012-04-02 13:30:00,15.39,15.4,15.39,15.4,5600.0,15.39,15.4,15.39,15.4,5600.0
2012-04-02 13:35:00,15.4,15.4,15.38,15.39,16400.0,15.4,15.4,15.38,15.39,16400.0
2012-04-02 13:40:00,15.38,15.39,15.37,15.38,6000.0,15.38,15.39,15.37,15.38,6000.0
2012-04-02 13:45:00,15.38,15.38,15.37,15.38,4200.0,15.38,15.38,15.37,15.38,4200.0
2012-04-02 13:50:00,15.38,15.38,15.36,15.38,15200.0,15.38,15.38,15.36,15.38,15200.0
2012-04-02 13:55:00,15.38,15.4,15.37,15.38,19400.0,15.38,15.4,15.37,15.38,19400.0
2012-04-02 14:00:00,15.39,15.4,15.38,15.4,12700.0,15.39,15.4,15.38,15.4,12700.0
2012-04-02 14:05:00,15.4,15.4,15.39,15.4,4700.0,15.4,15.4,15.39,15.4,4700.0
2012-04-02 14:10:00,15.4,15.4,15.38,15.38,7900.0,15.4,15.4,15.38,15.38,7900.0
2012-04-02 14:15:00,15.39,15.39,15.37,15.38,20600.0,15.39,15.39,15.37,15.38,20600.0
2012-04-02 14:20:00,15.39,15.39,15.38,15.39,2700.0,15.39,15.39,15.38,15.39,2700.0
2012-04-02 14:25:00,15.39,15.39,15.37,15.37,5600.0,15.39,15.39,15.37,15.37,5600.0
2012-04-02 14:30:00,15.37,15.38,15.36,15.38,10800.0,15.37,15.38,15.36,15.38,10800.0
2012-04-02 14:35:00,15.38,15.38,15.37,15.38,6700.0,15.38,15.38,15.37,15.38,6700.0
2012-04-02 14:40:00,15.38,15.38,15.36,15.37,6500.0,15.38,15.38,15.36,15.37,6500.0
2012-04-02 14:45:00,15.37,15.38,15.37,15.38,11700.0,15.37,15.38,15.37,15.38,11700.0
2012-04-02 14:50:00,15.38,15.39,15.38,15.39,12100.0,15.38,15.39,15.38,15.39,12100.0
2012-04-02 14:55:00,15.39,15.39,15.36,15.38,19800.0,15.39,15.39,15.36,15.38,19800.0
2012-04-02 15:00:00,15.38,15.41,15.38,15.41,18600.0,15.38,15.41,15.38,15.41,18600.0
2012-04-02 15:05:00,15.41,15.41,15.4,15.41,8200.0,15.41,15.41,15.4,15.41,8200.0
2012-04-02 15:10:00,15.41,15.44,15.41,15.44,18200.0,15.41,15.44,15.41,15.44,18200.0
2012-04-02 15:15:00,15.44,15.44,15.43,15.44,8700.0,15.44,15.44,15.43,15.44,8700.0
2012-04-02 15:20:00,15.43,15.45,15.43,15.45,22800.0,15.43,15.45,15.43,15.45,22800.0
2012-04-02 15:25:00,15.45,15.45,15.43,15.44,14200.0,15.45,15.45,15.43,15.44,14200.0
2012-04-02 15:30:00,15.44,15.44,15.43,15.44,16800.0,15.44,15.44,15.43,15.44,16800.0
2012-04-02 15:35:00,15.43,15.45,15.43,15.44,28200.0,15.43,15.45,15.43,15.44,28200.0
2012-04-02 15:40:00,15.45,15.46,15.44,15.46,22500.0,15.45,15.46,15.44,15.46,22500.0
2012-04-02 15:45:00,15.46,15.46,15.41,15.42,46100.0,15.46,15.46,15.41,15.42,46100.0
2012-04-02 15:50:00,15.42,15.45,15.42,15.45,49600.0,15.42,15.45,15.42,15.45,49600.0
2012-04-02 15:55:00,15.45,15.46,15.43,15.43,120500.0,15.45,15.46,15.43,15.43,120500.0
2012-04-03 09:30:00,15.47,15.6,15.47,15.58,12200.0,15.47,15.6,15.47,15.58,12200.0
2012-04-03 09:35:00,15.56,15.59,15.53,15.53,11100.0,15.56,15.59,15.53,15.53,11100.0
2012-04-03 09:40:00,15.52,15.52,15.47,15.51,7700.0,15.52,15.52,15.47,15.51,7700.0
2012-04-03 09:45:00,15.52,15.52,15.47,15.5,4600.0,15.52,15.52,15.47,15.5,4600.0
2012-04-03 09:50:00,15.5,15.55,15.5,15.5,5700.0,15.5,15.55,15.5,15.5,5700.0
2012-04-03 09:55:00,15.51,15.57,15.5,15.55,4900.0,15.51,15.57,15.5,15.55,4900.0
2012-04-03 10:00:00,15.56,15.57,15.51,15.56,5300.0,15.56,15.57,15.51,15.56,5300.0
2012-04-03 10:05:00,15.56,15.57,15.55,15.55,3500.0,15.56,15.57,15.55,15.55,3500.0
2012-04-03 10:10:00,15.55,15.56,15.54,15.55,2700.0,15.55,15.56,15.54,15.55,2700.0
2012-04-03 10:15:00,15.55,15.55,15.51,15.53,3300.0,15.55,15.55,15.51,15.53,3300.0
2012-04-03 10:20:00,15.54,15.58,15.54,15.56,10300.0,15.54,15.58,15.54,15.56,10300.0
2012-04-03 10:25:00,15.56,15.58,15.55,15.58,4800.0,15.56,15.58,15.55,15.58,4800.0
2012-04-03 10:30:00,15.58,15.61,15.58,15.58,6000.0,15.58,15.61,15.58,15.58,6000.0
2012-04-03 10:35:00,15.59,15.59,15.58,15.58,3800.0,15.59,15.59,15.58,15.58,3800.0
2012-04-03 10:40:00,15.58,15.61,15.58,15.6,7200.0,15.58,15.61,15.58,15.6,7200.0
2012-04-03 10:45:00,15.6,15.61,15.59,15.59,3300.0,15.6,15.61,15.59,15.59,3300.0
2012-04-03 10:50:00,15.59,15.61,15.59,15.59,3300.0,15.59,15.61,15.59,15.59,3300.0
2012-04-03 10:55:00,15.59,15.59,15.56,15.57,4200.0,15.59,15.59,15.56,15.57,4200.0
2012-04-03 11:00:00,15.56,15.57,15.56,15.56,5500.0,15.56,15.57,15.56,15.56,5500.0
2012-04-03 11:05:00,15.56,15.56,15.54,15.56,14800.0,15.56,15.56,15.54,15.56,14800.0
2012-04-03 11:10:00,15.55,15.57,15.54,15.56,11000.0,15.55,15.57,15.54,15.56,11000.0
2012-04-03 11:15:00,15.55,15.56,15.53,15.55,30200.0,15.55,15.56,15.53,15.55,30200.0
2012-04-03 11:20:00,15.55,15.57,15.55,15.55,12200.0,15.55,15.57,15.55,15.55,12200.0
2012-04-03 11:25:00,15.56,15.56,15.55,15.55,4300.0,15.56,15.56,15.55,15.55,4300.0
2012-04-03 11:30:00,15.56,15.56,15.51,15.53,19600.0,15.56,15.56,15.51,15.53,19600.0
2012-04-03 11:35:00,15.52,15.53,15.5,15.5,14100.0,15.52,15.53,15.5,15.5,14100.0
2012-04-03 11:40:00,15.51,15.52,15.51,15.51,1400.0,15.51,15.52,15.51,15.51,1400.0
2012-04-03 11:45:00,15.51,15.53,15.51,15.53,6800.0,15.51,15.53,15.51,15.53,6800.0
2012-04-03 11:50:00,15.53,15.53,15.51,15.51,7400.0,15.53,15.53,15.51,15.51,7400.0
2012-04-03 11:55:00,15.5,15.51,15.5,15.51,1600.0,15.5,15.51,15.5,15.51,1600.0
2012-04-03 12:00:00,15.51,15.51,15.51,15.51,1500.0,15.51,15.51,15.51,15.51,1500.0
2012-04-03 12:05:00,15.51,15.51,15.48,15.5,19900.0,15.51,15.51,15.48,15.5,19900.0
2012-04-03 12:10:00,15.49,15.5,15.48,15.5,13100.0,15.49,15.5,15.48,15.5,13100.0
2012-04-03 12:15:00,15.51,15.53,15.51,15.53,2200.0,15.51,15.53,15.51,15.53,2200.0
2012-04-03 12:20:00,15.53,15.55,15.53,15.55,7200.0,15.53,15.55,15.53,15.55,7200.0
2012-04-03 12:25:00,15.56,15.58,15.56,15.58,9200.0,15.56,15.58,15.56,15.58,9200.0
2012-04-03 12:30:00,15.57,15.57,15.57,15.57,600.0,15.57,15.57,15.57,15.57,600.0
2012-04-03 12:35:00,15.57,15.57,15.56,15.57,4500.0,15.57,15.57,15.56,15.57,4500.0
2012-04-03 12:40:00,15.57,15.58,15.56,15.58,4900.0,15.57,15.58,15.56,15.58,4900.0
2012-04-03 12:45:00,15.58,15.58,15.57,15.58,600.0,15.58,15.58,15.57,15.58,600.0
2012-04-03 12:50:00,15.58,15.58,15.58,15.58,2000.0,15.58,15.58,15.58,15.58,2000.0
2012-04-03 12:55:00,15.58,15.59,15.57,15.59,16900.0,15.58,15.59,15.57,15.59,16900.0
2012-04-03 13:00:00,15.59,15.59,15.58,15.59,1800.0,15.59,15.59,15.58,15.59,1800.0
2012-04-03 13:05:00,15.59,15.59,15.59,15.59,600.0,15.59,15.59,15.59,15.59,600.0
2012-04-03 13:10:00,15.58,15.6,15.58,15.59,12400.0,15.58,15.6,15.58,15.59,12400.0
2012-04-03 13:15:00,15.6,15.61,15.59,15.61,14000.0,15.6,15.61,15.59,15.61,14000.0
2012-04-03 13:20:00,15.61,15.61,15.6,15.6,1900.0,15.61,15.61,15.6,15.6,1900.0
2012-04-03 13:25:00,15.6,15.6,15.59,15.59,5700.0,15.6,15.6,15.59,15.59,5700.0
2012-04-03 13:30:00,15.6,15.61,15.6,15.61,25900.0,15.6,15.61,15.6,15.61,25900.0
2012-04-03 13:35:00,15.6,15.65,15.6,15.63,21800.0,15.6,15.65,15.6,15.63,21800.0
2012-04-03 13:40:00,15.64,15.64,15.61,15.61,3100.0,15.64,15.64,15.61,15.61,3100.0
2012-04-03 13:45:00,15.61,15.62,15.61,15.62,4300.0,15.61,15.62,15.61,15.62,4300.0
2012-04-03 13:50:00,15.62,15.66,15.62,15.66,11100.0,15.62,15.66,15.62,15.66,11100.0
2012-04-03 13:55:00,15.66,15.67,15.65,15.65,4700.0,15.66,15.67,15.65,15.65,4700.0
2012-04-03 14:00:00,15.65,15.65,15.6,15.6,20700.0,15.65,15.65,15.6,15.6,20700.0
2012-04-03 14:05:00,15.6,15.61,15.58,15.58,15800.0,15.6,15.61,15.58,15.58,15800.0
2012-04-03 14:10:00,15.58,15.58,15.53,15.55,20200.0,15.58,15.58,15.53,15.55,20200.0
2012-04-03 14:15:00,15.54,15.56,15.52,15.56,7200.0,15.54,15.56,15.52,15.56,7200.0
2012-04-03 14:20:00,15.56,15.57,15.54,15.56,7100.0,15.56,15.57,15.54,15.56,7100.0
2012-04-03 14:25:00,15.56,15.57,15.53,15.53,6100.0,15.56,15.57,15.53,15.53,6100.0
2012-04-03 14:30:00,15.54,15.55,15.53,15.55,5300.0,15.54,15.55,15.53,15.55,5300.0
2012-04-03 14:35:00,15.55,15.56,15.49,15.49,15400.0,15.55,15.56,15.49,15.49,15400.0
2012-04-03 14:40:00,15.48,15.51,15.48,15.5,12700.0,15.48,15.51,15.48,15.5,12700.0
2012-04-03 14:45:00,15.5,15.5,15.48,15.5,10500.0,15.5,15.5,15.48,15.5,10500.0
2012-04-03 14:50:00,15.5,15.51,15.49,15.5,8100.0,15.5,15.51,15.49,15.5,8100.0
2012-04-03 14:55:00,15.49,15.49,15.47,15.47,1700.0,15.49,15.49,15.47,15.47,1700.0
2012-04-03 15:00:00,15.47,15.5,15.47,15.5,8000.0,15.47,15.5,15.47,15.5,8000.0
2012-04-03 15:05:00,15.5,15.52,15.49,15.5,8000.0,15.5,15.52,15.49,15.5,8000.0
2012-04-03 15:10:00,15.51,15.51,15.48,15.49,4900.0,15.51,15.51,15.48,15.49,4900.0
2012-04-03 15:15:00,15.49,15.51,15.46,15.47,9600.0,15.49,15.51,15.46,15.47,9600.0
2012-04-03 15:20:00,15.47,15.5,15.45,15.47,18600.0,15.47,15.5,15.45,15.47,18600.0
2012-04-03 15:25:00,15.46,15.48,15.42,15.43,10000.0,15.46,15.48,15.42,15.43,10000.0
2012-04-03 15:30:00,15.43,15.44,15.43,15.44,9600.0,15.43,15.44,15.43,15.44,9600.0
2012-04-03 15:35:00,15.43,15.45,15.41,15.43,16200.0,15.43,15.45,15.41,15.43,16200.0
2012-04-03 15:40:00,15.43,15.44,15.42,15.43,8000.0,15.43,15.44,15.42,15.43,8000.0
2012-04-03 15:45:00,15.43,15.47,15.43,15.46,17100.0,15.43,15.47,15.43,15.46,17100.0
2012-04-03 15:50:00,15.47,15.5,15.47,15.5,15300.0,15.47,15.5,15.47,15.5,15300.0
2012-04-03 15:55:00,15.5,15.53,15.49,15.53,57300.0,15.5,15.53,15.49,15.53,57300.0
2012-04-04 09:30:00,15.35,15.42,15.25,15.27,5400.0,15.35,15.42,15.25,15.27,5400.0
2012-04-04 09:35:00,15.29,15.41,15.29,15.41,4200.0,15.29,15.41,15.29,15.41,4200.0
2012-04-04 09:40:00,15.41,15.41,15.38,15.41,8600.0,15.41,15.41,15.38,15.41,8600.0
2012-04-04 09:45:00,15.4,15.4,15.37,15.39,8700.0,15.4,15.4,15.37,15.39,8700.0
2012-04-04 09:50:00,15.38,15.41,15.37,15.4,10600.0,15.38,15.41,15.37,15.4,10600.0
2012-04-04 09:55:00,15.38,15.39,15.37,15.39,5800.0,15.38,15.39,15.37,15.39,5800.0
2012-04-04 10:00:00,15.38,15.41,15.37,15.38,17600.0,15.38,15.41,15.37,15.38,17600.0
2012-04-04 10:05:00,15.37,15.4,15.36,15.38,7600.0,15.37,15.4,15.36,15.38,7600.0
2012-04-04 10:10:00,15.38,15.39,15.36,15.39,13600.0,15.38,15.39,15.36,15.39,13600.0
2012-04-04 10:15:00,15.39,15.4,15.37,15.37,5100.0,15.39,15.4,15.37,15.37,5100.0
2012-04-04 10:20:00,15.37,15.38,15.37,15.37,3700.0,15.37,15.38,15.37,15.37,3700.0
2012-04-04 10:25:00,15.37,15.37,15.36,15.37,9600.0,15.37,15.37,15.36,15.37,9600.0
2012-04-04 10:30:00,15.37,15.39,15.37,15.38,19000.0,15.37,15.39,15.37,15.38,19000.0
2012-04-04 10:35:00,15.38,15.44,15.37,15.43,16800.0,15.38,15.44,15.37,15.43,16800.0
2012-04-04 10:40:00,15.43,15.44,15.4,15.4,4100.0,15.43,15.44,15.4,15.4,4100.0
2012-04-04 10:45:00,15.41,15.41,15.38,15.41,10500.0,15.41,15.41,15.38,15.41,10500.0
2012-04-04 10:50:00,15.41,15.41,15.36,15.4,22400.0,15.41,15.41,15.36,15.4,22400.0
2012-04-04 10:55:00,15.39,15.39,15.36,15.36,4500.0,15.39,15.39,15.36,15.36,4500.0
2012-04-04 11:00:00,15.37,15.39,15.37,15.38,8000.0,15.37,15.39,15.37,15.38,8000.0
2012-04-04 11:05:00,15.38,15.38,15.36,15.38,14700.0,15.38,15.38,15.36,15.38,14700.0
2012-04-04 11:10:00,15.38,15.38,15.36,15.36,10900.0,15.38,15.38,15.36,15.36,10900.0
2012-04-04 11:15:00,15.36,15.37,15.36,15.36,17300.0,15.36,15.37,15.36,15.36,17300.0
2012-04-04 11:20:00,15.36,15.37,15.34,15.37,38800.0,15.36,15.37,15.34,15.37,38800.0
2012-04-04 11:25:00,15.37,15.38,15.35,15.35,4300.0,15.37,15.38,15.35,15.35,4300.0
2012-04-04 11:30:00,15.35,15.36,15.35,15.36,2000.0,15.35,15.36,15.35,15.36,2000.0
2012-04-04 11:35:00,15.36,15.39,15.36,15.37,12400.0,15.36,15.39,15.36,15.37,12400.0
2012-04-04 11:40:00,15.37,15.38,15.35,15.35,2100.0,15.37,15.38,15.35,15.35,2100.0
2012-04-04 11:45:00,15.35,15.35,15.31,15.31,11300.0,15.35,15.35,15.31,15.31,11300.0
2012-04-04 11:50:00,15.32,15.34,15.31,15.33,12700.0,15.32,15.34,15.31,15.33,12700.0
2012-04-04 11:55:00,15.33,15.36,15.33,15.36,13500.0,15.33,15.36,15.33,15.36,13500.0
2012-04-04 12:00:00,15.36,15.36,15.35,15.35,7300.0,15.36,15.36,15.35,15.35,7300.0
2012-04-04 12:05:00,15.35,15.36,15.35,15.36,4600.0,15.35,15.36,15.35,15.36,4600.0
2012-04-04 12:10:00,15.35,15.37,15.35,15.36,4800.0,15.35,15.37,15.35,15.36,4800.0
2012-04-04 12:15:00,15.36,15.39,15.35,15.39,5700.0,15.36,15.39,15.35,15.39,5700.0
2012-04-04 12:20:00,15.39,15.39,15.37,15.39,5600.0,15.39,15.39,15.37,15.39,5600.0
2012-04-04 12:25:00,15.38,15.38,15.37,15.38,4100.0,15.38,15.38,15.37,15.38,4100.0
2012-04-04 12:30:00,15.37,15.4,15.37,15.4,13000.0,15.37,15.4,15.37,15.4,13000.0
2012-04-04 12:35:00,15.4,15.4,15.39,15.39,1900.0,15.4,15.4,15.39,15.39,1900.0
2012-04-04 12:40:00,15.4,15.41,15.39,15.41,8700.0,15.4,15.41,15.39,15.41,8700.0
2012-04-04 12:45:00,15.4,15.41,15.39,15.4,13400.0,15.4,15.41,15.39,15.4,13400.0
2012-04-04 12:50:00,15.4,15.42,15.4,15.42,8400.0,15.4,15.42,15.4,15.42,8400.0
2012-04-04 12:55:00,15.42,15.43,15.41,15.42,8200.0,15.42,15.43,15.41,15.42,8200.0
2012-04-04 13:00:00,15.41,15.41,15.38,15.39,3200.0,15.41,15.41,15.38,15.39,3200.0
2012-04-04 13:05:00,15.38,15.41,15.38,15.39,9000.0,15.38,15.41,15.38,15.39,9000.0
2012-04-04 13:10:00,15.39,15.4,15.38,15.39,2200.0,15.39,15.4,15.38,15.39,2200.0
2012-04-04 13:15:00,15.39,15.4,15.38,15.38,5600.0,15.39,15.4,15.38,15.38,5600.0
2012-04-04 13:20:00,15.38,15.39,15.38,15.38,600.0,15.38,15.39,15.38,15.38,600.0
2012-04-04 13:25:00,15.38,15.41,15.37,15.41,17900.0,15.38,15.41,15.37,15.41,17900.0
2012-04-04 13:30:00,15.4,15.42,15.4,15.42,2300.0,15.4,15.42,15.4,15.42,2300.0
2012-04-04 13:35:00,15.41,15.42,15.4,15.41,6200.0,15.41,15.42,15.4,15.41,6200.0
2012-04-04 13:40:00,15.4,15.41,15.4,15.41,2900.0,15.4,15.41,15.4,15.41,2900.0
2012-04-04 13:45:00,15.41,15.42,15.41,15.41,2000.0,15.41,15.42,15.41,15.41,2000.0
2012-04-04 13:50:00,15.41,15.42,15.41,15.42,2300.0,15.41,15.42,15.41,15.42,2300.0
2012-04-04 13:55:00,15.41,15.42,15.41,15.41,600.0,15.41,15.42,15.41,15.41,600.0
2012-04-04 14:00:00,15.42,15.47,15.42,15.47,21500.0,15.42,15.47,15.42,15.47,21500.0
2012-04-04 14:05:00,15.46,15.47,15.45,15.45,7800.0,15.46,15.47,15.45,15.45,7800.0
2012-04-04 14:10:00,15.46,15.46,15.45,15.46,2800.0,15.46,15.46,15.45,15.46,2800.0
2012-04-04 14:15:00,15.45,15.46,15.44,15.45,6700.0,15.45,15.46,15.44,15.45,6700.0
2012-04-04 14:20:00,15.44,15.45,15.43,15.43,3200.0,15.44,15.45,15.43,15.43,3200.0
2012-04-04 14:25:00,15.44,15.44,15.43,15.43,2400.0,15.44,15.44,15.43,15.43,2400.0
2012-04-04 14:30:00,15.43,15.44,15.43,15.44,1400.0,15.43,15.44,15.43,15.44,1400.0
2012-04-04 14:35:00,15.44,15.47,15.43,15.47,10600.0,15.44,15.47,15.43,15.47,10600.0
2012-04-04 14:40:00,15.47,15.49,15.45,15.48,18400.0,15.47,15.49,15.45,15.48,18400.0
2012-04-04 14:45:00,15.48,15.48,15.45,15.45,17200.0,15.48,15.48,15.45,15.45,17200.0
2012-04-04 14:50:00,15.45,15.45,15.43,15.43,2200.0,15.45,15.45,15.43,15.43,2200.0
2012-04-04 14:55:00,15.44,15.47,15.43,15.47,21600.0,15.44,15.47,15.43,15.47,21600.0
2012-04-04 15:00:00,15.47,15.5,15.46,15.5,11100.0,15.47,15.5,15.46,15.5,11100.0
2012-04-04 15:05:00,15.49,15.5,15.48,15.49,32300.0,15.49,15.5,15.48,15.49,32300.0
2012-04-04 15:10:00,15.49,15.51,15.49,15.49,17700.0,15.49,15.51,15.49,15.49,17700.0
2012-04-04 15:15:00,15.49,15.52,15.49,15.51,13400.0,15.49,15.52,15.49,15.51,13400.0
2012-04-04 15:20:00,15.52,15.52,15.47,15.48,11800.0,15.52,15.52,15.47,15.48,11800.0
2012-04-04 15:25:00,15.49,15.49,15.47,15.47,2000.0,15.49,15.49,15.47,15.47,2000.0
2012-04-04 15:30:00,15.48,15.48,15.47,15.47,4500.0,15.48,15.48,15.47,15.47,4500.0
2012-04-04 15:35:00,15.47,15.49,15.46,15.48,15000.0,15.47,15.49,15.46,15.48,15000.0
2012-04-04 15:40:00,15.47,15.48,15.47,15.47,2500.0,15.47,15.48,15.47,15.47,2500.0
2012-04-04 15:45:00,15.47,15.49,15.47,15.48,16300.0,15.47,15.49,15.47,15.48,16300.0
2012-04-04 15:50:00,15.47,15.48,15.45,15.45,16600.0,15.47,15.48,15.45,15.45,16600.0
2012-04-04 15:55:00,15.45,15.46,15.45,15.46,25600.0,15.45,15.46,15.45,15.46,25600.0
2012-04-05 09:30:00,15.35,15.54,15.35,15.41,11600.0,15.35,15.54,15.35,15.41,11600.0
2012-04-05 09:35:00,15.38,15.38,15.37,15.37,2000.0,15.38,15.38,15.37,15.37,2000.0
2012-04-05 09:40:00,15.36,15.38,15.36,15.38,4100.0,15.36,15.38,15.36,15.38,4100.0
2012-04-05 09:45:00,15.38,15.42,15.38,15.4,5100.0,15.38,15.42,15.38,15.4,5100.0
2012-04-05 09:50:00,15.4,15.41,15.4,15.4,2300.0,15.4,15.41,15.4,15.4,2300.0
2012-04-05 09:55:00,15.4,15.41,15.39,15.4,9200.0,15.4,15.41,15.39,15.4,9200.0
2012-04-05 10:00:00,15.4,15.4,15.39,15.39,7800.0,15.4,15.4,15.39,15.39,7800.0
2012-04-05 10:05:00,15.39,15.41,15.39,15.4,4700.0,15.39,15.41,15.39,15.4,4700.0
2012-04-05 10:10:00,15.4,15.4,15.34,15.35,4700.0,15.4,15.4,15.34,15.35,4700.0
2012-04-05 10:15:00,15.34,15.34,15.32,15.33,8400.0,15.34,15.34,15.32,15.33,8400.0
2012-04-05 10:20:00,15.33,15.33,15.31,15.31,8600.0,15.33,15.33,15.31,15.31,8600.0
2012-04-05 10:25:00,15.3,15.35,15.3,15.33,12200.0,15.3,15.35,15.3,15.33,12200.0
2012-04-05 10:30:00,15.33,15.34,15.3,15.3,19600.0,15.33,15.34,15.3,15.3,19600.0
2012-04-05 10:35:00,15.3,15.35,15.3,15.35,19400.0,15.3,15.35,15.3,15.35,19400.0
2012-04-05 10:40:00,15.35,15.35,15.34,15.35,5300.0,15.35,15.35,15.34,15.35,5300.0
2012-04-05 10:45:00,15.35,15.36,15.35,15.35,1900.0,15.35,15.36,15.35,15.35,1900.0
2012-04-05 10:50:00,15.35,15.36,15.35,15.35,4100.0,15.35,15.36,15.35,15.35,4100.0
2012-04-05 10:55:00,15.36,15.36,15.35,15.36,5700.0,15.36,15.36,15.35,15.36,5700.0
2012-04-05 11:00:00,15.36,15.36,15.35,15.36,5100.0,15.36,15.36,15.35,15.36,5100.0
2012-04-05 11:05:00,15.36,15.38,15.36,15.37,2500.0,15.36,15.38,15.36,15.37,2500.0
2012-04-05 11:10:00,15.37,15.38,15.37,15.37,1100.0,15.37,15.38,15.37,15.37,1100.0
2012-04-05 11:15:00,15.37,15.38,15.34,15.35,8600.0,15.37,15.38,15.34,15.35,8600.0
2012-04-05 11:20:00,15.35,15.36,15.35,15.36,4600.0,15.35,15.36,15.35,15.36,4600.0
2012-04-05 11:25:00,15.36,15.36,15.35,15.35,4100.0,15.36,15.36,15.35,15.35,4100.0
2012-04-05 11:30:00,15.35,15.36,15.33,15.33,8300.0,15.35,15.36,15.33,15.33,8300.0
2012-04-05 11:35:00,15.34,15.35,15.33,15.33,8300.0,15.34,15.35,15.33,15.33,8300.0
2012-04-05 11:40:00,15.33,15.34,15.33,15.34,2700.0,15.33,15.34,15.33,15.34,2700.0
2012-04-05 11:45:00,15.33,15.34,15.32,15.32,5400.0,15.33,15.34,15.32,15.32,5400.0
2012-04-05 11:50:00,15.33,15.33,15.32,15.32,1800.0,15.33,15.33,15.32,15.32,1800.0
2012-04-05 11:55:00,15.31,15.34,15.31,15.34,9700.0,15.31,15.34,15.31,15.34,9700.0
2012-04-05 12:00:00,15.35,15.36,15.33,15.36,5300.0,15.35,15.36,15.33,15.36,5300.0
2012-04-05 12:05:00,15.35,15.36,15.33,15.33,3800.0,15.35,15.36,15.33,15.33,3800.0
2012-04-05 12:10:00,15.33,15.34,15.32,15.32,3800.0,15.33,15.34,15.32,15.32,3800.0
2012-04-05 12:15:00,15.32,15.33,15.3,15.32,6200.0,15.32,15.33,15.3,15.32,6200.0
2012-04-05 12:20:00,15.32,15.33,15.31,15.33,2900.0,15.32,15.33,15.31,15.33,2900.0
2012-04-05 12:25:00,15.33,15.34,15.31,15.32,3700.0,15.33,15.34,15.31,15.32,3700.0
2012-04-05 12:30:00,15.31,15.33,15.3,15.33,6700.0,15.31,15.33,15.3,15.33,6700.0
2012-04-05 12:35:00,15.33,15.33,15.3,15.31,5000.0,15.33,15.33,15.3,15.31,5000.0
2012-04-05 12:40:00,15.31,15.31,15.3,15.3,800.0,15.31,15.31,15.3,15.3,800.0
2012-04-05 12:45:00,15.3,15.31,15.29,15.3,4700.0,15.3,15.31,15.29,15.3,4700.0
2012-04-05 12:50:00,15.29,15.31,15.29,15.31,7100.0,15.29,15.31,15.29,15.31,7100.0
2012-04-05 12:55:00,15.31,15.31,15.3,15.31,3700.0,15.31,15.31,15.3,15.31,3700.0
2012-04-05 13:00:00,15.31,15.34,15.31,15.34,58800.0,15.31,15.34,15.31,15.34,58800.0
2012-04-05 13:05:00,15.35,15.35,15.34,15.35,2800.0,15.35,15.35,15.34,15.35,2800.0
2012-04-05 13:10:00,15.35,15.35,15.33,15.34,5800.0,15.35,15.35,15.33,15.34,5800.0
2012-04-05 13:15:00,15.34,15.38,15.34,15.36,5500.0,15.34,15.38,15.34,15.36,5500.0
2012-04-05 13:20:00,15.36,15.37,15.36,15.36,182600.0,15.36,15.37,15.36,15.36,182600.0
2012-04-05 13:25:00,15.36,15.37,15.36,15.37,3500.0,15.36,15.37,15.36,15.37,3500.0
2012-04-05 13:30:00,15.36,15.37,15.35,15.35,4900.0,15.36,15.37,15.35,15.35,4900.0
2012-04-05 13:35:00,15.35,15.36,15.35,15.36,2400.0,15.35,15.36,15.35,15.36,2400.0
2012-04-05 13:40:00,15.35,15.36,15.35,15.35,1400.0,15.35,15.36,15.35,15.35,1400.0
2012-04-05 13:45:00,15.35,15.38,15.35,15.36,34300.0,15.35,15.38,15.35,15.36,34300.0
2012-04-05 13:50:00,15.36,15.37,15.35,15.35,6000.0,15.36,15.37,15.35,15.35,6000.0
2012-04-05 13:55:00,15.36,15.36,15.35,15.36,4100.0,15.36,15.36,15.35,15.36,4100.0
2012-04-05 14:00:00,15.36,15.36,15.35,15.36,2700.0,15.36,15.36,15.35,15.36,2700.0
2012-04-05 14:05:00,15.36,15.36,15.35,15.35,11600.0,15.36,15.36,15.35,15.35,11600.0
2012-04-05 14:10:00,15.35,15.35,15.33,15.33,12800.0,15.35,15.35,15.33,15.33,12800.0
2012-04-05 14:15:00,15.34,15.38,15.32,15.38,45700.0,15.34,15.38,15.32,15.38,45700.0
2012-04-05 14:20:00,15.38,15.38,15.37,15.38,2000.0,15.38,15.38,15.37,15.38,2000.0
2012-04-05 14:25:00,15.37,15.37,15.36,15.37,4700.0,15.37,15.37,15.36,15.37,4700.0
2012-04-05 14:30:00,15.36,15.37,15.35,15.35,2000.0,15.36,15.37,15.35,15.35,2000.0
2012-04-05 14:35:00,15.35,15.36,15.35,15.36,5100.0,15.35,15.36,15.35,15.36,5100.0
2012-04-05 14:40:00,15.35,15.36,15.34,15.34,3200.0,15.35,15.36,15.34,15.34,3200.0
2012-04-05 14:45:00,15.34,15.35,15.34,15.35,3600.0,15.34,15.35,15.34,15.35,3600.0
2012-04-05 14:50:00,15.34,15.34,15.31,15.33,12800.0,15.34,15.34,15.31,15.33,12800.0
2012-04-05 14:55:00,15.34,15.35,15.33,15.33,3200.0,15.34,15.35,15.33,15.33,3200.0
2012-04-05 15:00:00,15.33,15.33,15.32,15.32,3500.0,15.33,15.33,15.32,15.32,3500.0
2012-04-05 15:05:00,15.33,15.33,15.31,15.31,8700.0,15.33,15.33,15.31,15.31,8700.0
2012-04-05 15:10:00,15.31,15.31,15.3,15.3,9500.0,15.31,15.31,15.3,15.3,9500.0
2012-04-05 15:15:00,15.3,15.31,15.3,15.31,8200.0,15.3,15.31,15.3,15.31,8200.0
2012-04-05 15:20:00,15.3,15.31,15.3,15.3,4100.0,15.3,15.31,15.3,15.3,4100.0
2012-04-05 15:25:00,15.31,15.34,15.3,15.32,40800.0,15.31,15.34,15.3,15.32,40800.0
2012-04-05 15:30:00,15.32,15.32,15.3,15.3,9000.0,15.32,15.32,15.3,15.3,9000.0
2012-04-05 15:35:00,15.31,15.31,15.3,15.31,6600.0,15.31,15.31,15.3,15.31,6600.0
2012-04-05 15:40:00,15.31,15.31,15.28,15.28,27000.0,15.31,15.31,15.28,15.28,27000.0
2012-04-05 15:45:00,15.29,15.29,15.28,15.29,35300.0,15.29,15.29,15.28,15.29,35300.0
2012-04-05 15:50:00,15.29,15.29,15.27,15.27,73500.0,15.29,15.29,15.27,15.27,73500.0
2012-04-05 15:55:00,15.26,15.27,15.25,15.25,102600.0,15.26,15.27,15.25,15.25,102600.0
2012-04-09 09:30:00,15.06,15.18,15.05,15.06,16900.0,15.06,15.18,15.05,15.06,16900.0
2012-04-09 09:35:00,15.06,15.08,15.05,15.07,12200.0,15.06,15.08,15.05,15.07,12200.0
2012-04-09 09:40:00,15.06,15.1,15.06,15.08,6000.0,15.06,15.1,15.06,15.08,6000.0
2012-04-09 09:45:00,15.06,15.1,15.06,15.07,39800.0,15.06,15.1,15.06,15.07,39800.0
2012-04-09 09:50:00,15.08,15.08,15.05,15.06,9900.0,15.08,15.08,15.05,15.06,9900.0
2012-04-09 09:55:00,15.06,15.07,15.06,15.07,3200.0,15.06,15.07,15.06,15.07,3200.0
2012-04-09 10:00:00,15.07,15.1,15.06,15.09,23600.0,15.07,15.1,15.06,15.09,23600.0
2012-04-09 10:05:00,15.09,15.11,15.06,15.1,20500.0,15.09,15.11,15.06,15.1,20500.0
2012-04-09 10:10:00,15.11,15.11,15.09,15.1,3500.0,15.11,15.11,15.09,15.1,3500.0
2012-04-09 10:15:00,15.11,15.18,15.11,15.13,13700.0,15.11,15.18,15.11,15.13,13700.0
2012-04-09 10:20:00,15.13,15.17,15.11,15.17,9500.0,15.13,15.17,15.11,15.17,9500.0
2012-04-09 10:25:00,15.18,15.22,15.17,15.21,14700.0,15.18,15.22,15.17,15.21,14700.0
2012-04-09 10:30:00,15.21,15.21,15.17,15.18,3200.0,15.21,15.21,15.17,15.18,3200.0
2012-04-09 10:35:00,15.17,15.2,15.17,15.2,12800.0,15.17,15.2,15.17,15.2,12800.0
2012-04-09 10:40:00,15.2,15.21,15.19,15.21,4300.0,15.2,15.21,15.19,15.21,4300.0
2012-04-09 10:45:00,15.21,15.35,15.19,15.35,53100.0,15.21,15.35,15.19,15.35,53100.0
2012-04-09 10:50:00,15.33,15.36,15.29,15.32,10800.0,15.33,15.36,15.29,15.32,10800.0
2012-04-09 10:55:00,15.32,15.33,15.31,15.32,4500.0,15.32,15.33,15.31,15.32,4500.0
2012-04-09 11:00:00,15.32,15.32,15.29,15.3,10200.0,15.32,15.32,15.29,15.3,10200.0
2012-04-09 11:05:00,15.3,15.31,15.28,15.29,13800.0,15.3,15.31,15.28,15.29,13800.0
2012-04-09 11:10:00,15.29,15.29,15.25,15.26,16100.0,15.29,15.29,15.25,15.26,16100.0
2012-04-09 11:15:00,15.26,15.26,15.22,15.23,8700.0,15.26,15.26,15.22,15.23,8700.0
2012-04-09 11:20:00,15.23,15.23,15.21,15.22,21500.0,15.23,15.23,15.21,15.22,21500.0
2012-04-09 11:25:00,15.23,15.26,15.22,15.26,16900.0,15.23,15.26,15.22,15.26,16900.0
2012-04-09 11:30:00,15.26,15.26,15.25,15.25,5300.0,15.26,15.26,15.25,15.25,5300.0
2012-04-09 11:35:00,15.25,15.27,15.25,15.27,8500.0,15.25,15.27,15.25,15.27,8500.0
2012-04-09 11:40:00,15.27,15.27,15.23,15.24,16600.0,15.27,15.27,15.23,15.24,16600.0
2012-04-09 11:45:00,15.24,15.24,15.21,15.22,8100.0,15.24,15.24,15.21,15.22,8100.0
2012-04-09 11:50:00,15.22,15.22,15.19,15.21,21400.0,15.22,15.22,15.19,15.21,21400.0
2012-04-09 11:55:00,15.2,15.21,15.16,15.17,55200.0,15.2,15.21,15.16,15.17,55200.0
2012-04-09 12:00:00,15.17,15.17,15.14,15.14,7400.0,15.17,15.17,15.14,15.14,7400.0
2012-04-09 12:05:00,15.14,15.17,15.08,15.1,106000.0,15.14,15.17,15.08,15.1,106000.0
2012-04-09 12:10:00,15.1,15.14,15.09,15.13,39900.0,15.1,15.14,15.09,15.13,39900.0
2012-04-09 12:15:00,15.13,15.13,15.12,15.13,1500.0,15.13,15.13,15.12,15.13,1500.0
2012-04-09 12:20:00,15.13,15.15,15.13,15.14,11200.0,15.13,15.15,15.13,15.14,11200.0
2012-04-09 12:25:00,15.15,15.15,15.14,15.15,3700.0,15.15,15.15,15.14,15.15,3700.0
2012-04-09 12:30:00,15.15,15.15,15.14,15.14,4500.0,15.15,15.15,15.14,15.14,4500.0
2012-04-09 12:35:00,15.15,15.21,15.14,15.2,13700.0,15.15,15.21,15.14,15.2,13700.0
2012-04-09 12:40:00,15.2,15.22,15.19,15.19,9000.0,15.2,15.22,15.19,15.19,9000.0
2012-04-09 12:45:00,15.19,15.19,15.18,15.19,800.0,15.19,15.19,15.18,15.19,800.0
2012-04-09 12:50:00,15.19,15.19,15.18,15.19,1900.0,15.19,15.19,15.18,15.19,1900.0
2012-04-09 12:55:00,15.19,15.19,15.16,15.16,5400.0,15.19,15.19,15.16,15.16,5400.0
2012-04-09 13:00:00,15.17,15.17,15.16,15.17,2700.0,15.17,15.17,15.16,15.17,2700.0
2012-04-09 13:05:00,15.16,15.17,15.15,15.15,4200.0,15.16,15.17,15.15,15.15,4200.0
2012-04-09 13:10:00,15.14,15.15,15.14,15.15,800.0,15.14,15.15,15.14,15.15,800.0
2012-04-09 13:15:00,15.15,15.15,15.13,15.13,6200.0,15.15,15.15,15.13,15.13,6200.0
2012-04-09 13:20:00,15.12,15.18,15.1,15.17,59300.0,15.12,15.18,15.1,15.17,59300.0
2012-04-09 13:25:00,15.17,15.17,15.13,15.15,4200.0,15.17,15.17,15.13,15.15,4200.0
2012-04-09 13:30:00,15.14,15.14,15.14,15.14,800.0,15.14,15.14,15.14,15.14,800.0
2012-04-09 13:35:00,15.14,15.14,15.13,15.14,1100.0,15.14,15.14,15.13,15.14,1100.0
2012-04-09 13:40:00,15.14,15.16,15.14,15.15,2900.0,15.14,15.16,15.14,15.15,2900.0
2012-04-09 13:45:00,15.16,15.16,15.15,15.16,1200.0,15.16,15.16,15.15,15.16,1200.0
2012-04-09 13:50:00,15.16,15.16,15.15,15.16,4400.0,15.16,15.16,15.15,15.16,4400.0
2012-04-09 13:55:00,15.17,15.17,15.16,15.17,1600.0,15.17,15.17,15.16,15.17,1600.0
2012-04-09 14:00:00,15.17,15.17,15.15,15.16,4900.0,15.17,15.17,15.15,15.16,4900.0
2012-04-09 14:05:00,15.16,15.17,15.14,15.16,10300.0,15.16,15.17,15.14,15.16,10300.0
2012-04-09 14:10:00,15.16,15.17,15.14,15.17,5600.0,15.16,15.17,15.14,15.17,5600.0
2012-04-09 14:15:00,15.17,15.18,15.16,15.17,4300.0,15.17,15.18,15.16,15.17,4300.0
2012-04-09 14:20:00,15.18,15.18,15.17,15.18,4500.0,15.18,15.18,15.17,15.18,4500.0
2012-04-09 14:25:00,15.19,15.19,15.17,15.19,12900.0,15.19,15.19,15.17,15.19,12900.0
2012-04-09 14:30:00,15.18,15.2,15.18,15.19,10400.0,15.18,15.2,15.18,15.19,10400.0
2012-04-09 14:35:00,15.19,15.2,15.19,15.19,8700.0,15.19,15.2,15.19,15.19,8700.0
2012-04-09 14:40:00,15.19,15.21,15.19,15.2,7000.0,15.19,15.21,15.19,15.2,7000.0
2012-04-09 14:45:00,15.2,15.22,15.2,15.22,2000.0,15.2,15.22,15.2,15.22,2000.0
2012-04-09 14:50:00,15.21,15.23,15.21,15.23,4400.0,15.21,15.23,15.21,15.23,4400.0
2012-04-09 14:55:00,15.23,15.25,15.23,15.24,6900.0,15.23,15.25,15.23,15.24,6900.0
2012-04-09 15:00:00,15.23,15.25,15.23,15.24,7800.0,15.23,15.25,15.23,15.24,7800.0
2012-04-09 15:05:00,15.25,15.25,15.24,15.25,4300.0,15.25,15.25,15.24,15.25,4300.0
2012-04-09 15:10:00,15.25,15.26,15.24,15.26,11500.0,15.25,15.26,15.24,15.26,11500.0
2012-04-09 15:15:00,15.25,15.26,15.25,15.26,6400.0,15.25,15.26,15.25,15.26,6400.0
2012-04-09 15:20:00,15.26,15.26,15.25,15.25,5300.0,15.26,15.26,15.25,15.25,5300.0
2012-04-09 15:25:00,15.26,15.26,15.22,15.23,20500.0,15.26,15.26,15.22,15.23,20500.0
2012-04-09 15:30:00,15.22,15.23,15.2,15.21,12800.0,15.22,15.23,15.2,15.21,12800.0
2012-04-09 15:35:00,15.21,15.21,15.18,15.18,16000.0,15.21,15.21,15.18,15.18,16000.0
2012-04-09 15:40:00,15.18,15.19,15.18,15.19,9700.0,15.18,15.19,15.18,15.19,9700.0
2012-04-09 15:45:00,15.18,15.19,15.17,15.18,19600.0,15.18,15.19,15.17,15.18,19600.0
2012-04-09 15:50:00,15.17,15.18,15.16,15.16,36300.0,15.17,15.18,15.16,15.16,36300.0
2012-04-09 15:55:00,15.17,15.17,15.16,15.16,56100.0,15.17,15.17,15.16,15.16,56100.0
2012-04-10 09:30:00,15.19,15.46,15.12,15.14,7700.0,15.19,15.46,15.12,15.14,7700.0
2012-04-10 09:35:00,15.14,15.2,15.14,15.17,4100.0,15.14,15.2,15.14,15.17,4100.0
2012-04-10 09:40:00,15.17,15.23,15.17,15.18,8300.0,15.17,15.23,15.17,15.18,8300.0
2012-04-10 09:45:00,15.18,15.18,15.17,15.18,3600.0,15.18,15.18,15.17,15.18,3600.0
2012-04-10 09:50:00,15.17,15.18,15.17,15.17,1600.0,15.17,15.18,15.17,15.17,1600.0
2012-04-10 09:55:00,15.18,15.18,15.17,15.17,1400.0,15.18,15.18,15.17,15.17,1400.0
2012-04-10 10:00:00,15.17,15.21,15.15,15.15,15700.0,15.17,15.21,15.15,15.15,15700.0
2012-04-10 10:05:00,15.15,15.16,15.14,15.14,8400.0,15.15,15.16,15.14,15.14,8400.0
2012-04-10 10:10:00,15.14,15.15,15.14,15.15,2100.0,15.14,15.15,15.14,15.15,2100.0
2012-04-10 10:15:00,15.14,15.14,15.11,15.12,6400.0,15.14,15.14,15.11,15.12,6400.0
2012-04-10 10:20:00,15.12,15.13,15.08,15.08,3100.0,15.12,15.13,15.08,15.08,3100.0
2012-04-10 10:25:00,15.08,15.12,15.08,15.12,6400.0,15.08,15.12,15.08,15.12,6400.0
2012-04-10 10:30:00,15.11,15.12,15.11,15.11,700.0,15.11,15.12,15.11,15.11,700.0
2012-04-10 10:35:00,15.11,15.12,15.11,15.11,1000.0,15.11,15.12,15.11,15.11,1000.0
2012-04-10 10:40:00,15.11,15.12,15.11,15.11,1700.0,15.11,15.12,15.11,15.11,1700.0
2012-04-10 10:45:00,15.12,15.12,15.11,15.12,10400.0,15.12,15.12,15.11,15.12,10400.0
2012-04-10 10:50:00,15.11,15.12,15.11,15.11,7600.0,15.11,15.12,15.11,15.11,7600.0
2012-04-10 10:55:00,15.11,15.12,15.08,15.09,13100.0,15.11,15.12,15.08,15.09,13100.0
2012-04-10 11:00:00,15.09,15.1,15.08,15.1,5900.0,15.09,15.1,15.08,15.1,5900.0
2012-04-10 11:05:00,15.09,15.09,15.07,15.07,3700.0,15.09,15.09,15.07,15.07,3700.0
2012-04-10 11:10:00,15.07,15.07,15.05,15.05,10300.0,15.07,15.07,15.05,15.05,10300.0
2012-04-10 11:15:00,15.05,15.06,15.05,15.05,2100.0,15.05,15.06,15.05,15.05,2100.0
2012-04-10 11:20:00,15.05,15.05,15.01,15.04,22300.0,15.05,15.05,15.01,15.04,22300.0
2012-04-10 11:25:00,15.04,15.05,15.03,15.04,3400.0,15.04,15.05,15.03,15.04,3400.0
2012-04-10 11:30:00,15.03,15.03,15.03,15.03,1800.0,15.03,15.03,15.03,15.03,1800.0
2012-04-10 11:35:00,15.02,15.02,15.0,15.01,11500.0,15.02,15.02,15.0,15.01,11500.0
2012-04-10 11:40:00,15.01,15.01,15.0,15.01,1400.0,15.01,15.01,15.0,15.01,1400.0
2012-04-10 11:45:00,15.0,15.0,14.96,14.96,11600.0,15.0,15.0,14.96,14.96,11600.0
2012-04-10 11:50:00,14.96,14.96,14.88,14.88,32900.0,14.96,14.96,14.88,14.88,32900.0
2012-04-10 11:55:00,14.88,14.92,14.88,14.92,17200.0,14.88,14.92,14.88,14.92,17200.0
2012-04-10 12:00:00,14.92,14.92,14.92,14.92,1500.0,14.92,14.92,14.92,14.92,1500.0
2012-04-10 12:05:00,14.92,14.92,14.87,14.88,8000.0,14.92,14.92,14.87,14.88,8000.0
2012-04-10 12:10:00,14.87,14.9,14.83,14.89,16900.0,14.87,14.9,14.83,14.89,16900.0
2012-04-10 12:15:00,14.87,14.9,14.85,14.9,6600.0,14.87,14.9,14.85,14.9,6600.0
2012-04-10 12:20:00,14.89,14.89,14.87,14.89,8700.0,14.89,14.89,14.87,14.89,8700.0
2012-04-10 12:25:00,14.88,14.9,14.88,14.9,5400.0,14.88,14.9,14.88,14.9,5400.0
2012-04-10 12:30:00,14.91,14.91,14.9,14.9,800.0,14.91,14.91,14.9,14.9,800.0
2012-04-10 12:35:00,14.9,14.9,14.89,14.89,3500.0,14.9,14.9,14.89,14.89,3500.0
2012-04-10 12:40:00,14.88,14.88,14.87,14.88,1900.0,14.88,14.88,14.87,14.88,1900.0
2012-04-10 12:45:00,14.89,14.89,14.87,14.89,4100.0,14.89,14.89,14.87,14.89,4100.0
2012-04-10 12:50:00,14.89,14.89,14.86,14.86,7600.0,14.89,14.89,14.86,14.86,7600.0
2012-04-10 12:55:00,14.87,14.87,14.85,14.86,8000.0,14.87,14.87,14.85,14.86,8000.0
2012-04-10 13:00:00,14.87,14.88,14.87,14.87,3000.0,14.87,14.88,14.87,14.87,3000.0
2012-04-10 13:05:00,14.87,14.88,14.87,14.87,3900.0,14.87,14.88,14.87,14.87,3900.0
2012-04-10 13:10:00,14.86,14.86,14.85,14.86,2900.0,14.86,14.86,14.85,14.86,2900.0
2012-04-10 13:15:00,14.87,14.87,14.82,14.82,10300.0,14.87,14.87,14.82,14.82,10300.0
2012-04-10 13:20:00,14.83,14.84,14.82,14.84,11100.0,14.83,14.84,14.82,14.84,11100.0
2012-04-10 13:25:00,14.83,14.85,14.82,14.85,5700.0,14.83,14.85,14.82,14.85,5700.0
2012-04-10 13:30:00,14.84,14.85,14.83,14.83,6000.0,14.84,14.85,14.83,14.83,6000.0
2012-04-10 13:35:00,14.83,14.84,14.83,14.83,2000.0,14.83,14.84,14.83,14.83,2000.0
2012-04-10 13:40:00,14.83,14.85,14.83,14.84,3700.0,14.83,14.85,14.83,14.84,3700.0
2012-04-10 13:45:00,14.84,14.86,14.84,14.86,7100.0,14.84,14.86,14.84,14.86,7100.0
2012-04-10 13:50:00,14.85,14.86,14.82,14.84,29100.0,14.85,14.86,14.82,14.84,29100.0
2012-04-10 13:55:00,14.84,14.85,14.84,14.85,3000.0,14.84,14.85,14.84,14.85,3000.0
2012-04-10 14:00:00,14.84,14.85,14.83,14.83,4900.0,14.84,14.85,14.83,14.83,4900.0
2012-04-10 14:05:00,14.83,14.85,14.83,14.85,11000.0,14.83,14.85,14.83,14.85,11000.0
2012-04-10 14:10:00,14.84,14.87,14.84,14.86,8100.0,14.84,14.87,14.84,14.86,8100.0
2012-04-10 14:15:00,14.86,14.86,14.82,14.83,4700.0,14.86,14.86,14.82,14.83,4700.0
2012-04-10 14:20:00,14.83,14.85,14.81,14.83,11600.0,14.83,14.85,14.81,14.83,11600.0
2012-04-10 14:25:00,14.84,14.88,14.83,14.88,11500.0,14.84,14.88,14.83,14.88,11500.0
2012-04-10 14:30:00,14.88,14.88,14.84,14.85,11300.0,14.88,14.88,14.84,14.85,11300.0
2012-04-10 14:35:00,14.85,14.85,14.8,14.81,12700.0,14.85,14.85,14.8,14.81,12700.0
2012-04-10 14:40:00,14.82,14.85,14.81,14.85,22000.0,14.82,14.85,14.81,14.85,22000.0
2012-04-10 14:45:00,14.85,14.88,14.84,14.87,5900.0,14.85,14.88,14.84,14.87,5900.0
2012-04-10 14:50:00,14.88,14.88,14.87,14.87,2600.0,14.88,14.88,14.87,14.87,2600.0
2012-04-10 14:55:00,14.87,14.87,14.85,14.85,3300.0,14.87,14.87,14.85,14.85,3300.0
2012-04-10 15:00:00,14.85,14.85,14.81,14.82,12900.0,14.85,14.85,14.81,14.82,12900.0
2012-04-10 15:05:00,14.83,14.85,14.8,14.8,16700.0,14.83,14.85,14.8,14.8,16700.0
2012-04-10 15:10:00,14.8,14.83,14.8,14.8,7200.0,14.8,14.83,14.8,14.8,7200.0
2012-04-10 15:15:00,14.8,14.81,14.78,14.81,9600.0,14.8,14.81,14.78,14.81,9600.0
2012-04-10 15:20:00,14.81,14.81,14.79,14.79,6300.0,14.81,14.81,14.79,14.79,6300.0
2012-04-10 15:25:00,14.79,14.79,14.78,14.78,14500.0,14.79,14.79,14.78,14.78,14500.0
2012-04-10 15:30:00,14.78,14.83,14.78,14.79,50600.0,14.78,14.83,14.78,14.79,50600.0
2012-04-10 15:35:00,14.79,14.81,14.79,14.8,9700.0,14.79,14.81,14.79,14.8,9700.0
2012-04-10 15:40:00,14.81,14.81,14.77,14.79,74600.0,14.81,14.81,14.77,14.79,74600.0
2012-04-10 15:45:00,14.78,14.8,14.76,14.76,62200.0,14.78,14.8,14.76,14.76,62200.0
2012-04-10 15:50:00,14.76,14.77,14.76,14.77,35000.0,14.76,14.77,14.76,14.77,35000.0
2012-04-10 15:55:00,14.76,14.77,14.73,14.74,123000.0,14.76,14.77,14.73,14.74,123000.0
2012-04-11 09:30:00,14.86,14.87,14.76,14.76,10500.0,14.86,14.87,14.76,14.76,10500.0
2012-04-11 09:35:00,14.76,14.8,14.75,14.77,7900.0,14.76,14.8,14.75,14.77,7900.0
2012-04-11 09:40:00,14.77,14.78,14.76,14.78,5200.0,14.77,14.78,14.76,14.78,5200.0
2012-04-11 09:45:00,14.78,14.78,14.74,14.78,13800.0,14.78,14.78,14.74,14.78,13800.0
2012-04-11 09:50:00,14.78,14.78,14.76,14.77,6100.0,14.78,14.78,14.76,14.77,6100.0
2012-04-11 09:55:00,14.77,14.79,14.77,14.79,6600.0,14.77,14.79,14.77,14.79,6600.0
2012-04-11 10:00:00,14.79,14.84,14.78,14.82,20500.0,14.79,14.84,14.78,14.82,20500.0
2012-04-11 10:05:00,14.82,14.84,14.82,14.83,9000.0,14.82,14.84,14.82,14.83,9000.0
2012-04-11 10:10:00,14.84,14.85,14.8,14.83,25800.0,14.84,14.85,14.8,14.83,25800.0
2012-04-11 10:15:00,14.83,14.87,14.83,14.86,20800.0,14.83,14.87,14.83,14.86,20800.0
2012-04-11 10:20:00,14.86,14.86,14.83,14.84,15100.0,14.86,14.86,14.83,14.84,15100.0
2012-04-11 10:25:00,14.83,14.85,14.82,14.82,12900.0,14.83,14.85,14.82,14.82,12900.0
2012-04-11 10:30:00,14.83,14.88,14.82,14.88,34200.0,14.83,14.88,14.82,14.88,34200.0
2012-04-11 10:35:00,14.88,14.89,14.87,14.88,16200.0,14.88,14.89,14.87,14.88,16200.0
2012-04-11 10:40:00,14.89,14.89,14.87,14.88,14500.0,14.89,14.89,14.87,14.88,14500.0
2012-04-11 10:45:00,14.88,14.91,14.88,14.9,7900.0,14.88,14.91,14.88,14.9,7900.0
2012-04-11 10:50:00,14.92,14.94,14.92,14.94,2300.0,14.92,14.94,14.92,14.94,2300.0
2012-04-11 10:55:00,14.94,14.96,14.93,14.95,44000.0,14.94,14.96,14.93,14.95,44000.0
2012-04-11 11:00:00,14.96,14.98,14.95,14.96,7100.0,14.96,14.98,14.95,14.96,7100.0
2012-04-11 11:05:00,14.96,14.97,14.96,14.97,7800.0,14.96,14.97,14.96,14.97,7800.0
2012-04-11 11:10:00,14.97,14.98,14.96,14.96,7200.0,14.97,14.98,14.96,14.96,7200.0
2012-04-11 11:15:00,14.97,14.97,14.96,14.96,4400.0,14.97,14.97,14.96,14.96,4400.0
2012-04-11 11:20:00,14.96,14.98,14.96,14.97,7900.0,14.96,14.98,14.96,14.97,7900.0
2012-04-11 11:25:00,14.96,14.98,14.96,14.97,6600.0,14.96,14.98,14.96,14.97,6600.0
2012-04-11 11:30:00,14.98,14.99,14.97,14.98,5300.0,14.98,14.99,14.97,14.98,5300.0
2012-04-11 11:35:00,14.98,15.0,14.97,14.98,5500.0,14.98,15.0,14.97,14.98,5500.0
2012-04-11 11:40:00,14.99,14.99,14.98,14.98,5700.0,14.99,14.99,14.98,14.98,5700.0
2012-04-11 11:45:00,14.99,14.99,14.98,14.98,1900.0,14.99,14.99,14.98,14.98,1900.0
2012-04-11 11:50:00,14.98,14.99,14.98,14.98,13400.0,14.98,14.99,14.98,14.98,13400.0
2012-04-11 11:55:00,14.99,14.99,14.98,14.99,8400.0,14.99,14.99,14.98,14.99,8400.0
2012-04-11 12:00:00,14.98,14.99,14.97,14.97,2700.0,14.98,14.99,14.97,14.97,2700.0
2012-04-11 12:05:00,14.96,14.96,14.94,14.95,5900.0,14.96,14.96,14.94,14.95,5900.0
2012-04-11 12:10:00,14.95,14.95,14.94,14.95,4000.0,14.95,14.95,14.94,14.95,4000.0
2012-04-11 12:15:00,14.95,14.95,14.94,14.94,3500.0,14.95,14.95,14.94,14.94,3500.0
2012-04-11 12:20:00,14.94,14.94,14.92,14.92,5600.0,14.94,14.94,14.92,14.92,5600.0
2012-04-11 12:25:00,14.93,14.93,14.91,14.92,1400.0,14.93,14.93,14.91,14.92,1400.0
2012-04-11 12:30:00,14.92,14.92,14.9,14.91,10400.0,14.92,14.92,14.9,14.91,10400.0
2012-04-11 12:35:00,14.9,14.9,14.88,14.9,10500.0,14.9,14.9,14.88,14.9,10500.0
2012-04-11 12:40:00,14.9,14.9,14.89,14.89,900.0,14.9,14.9,14.89,14.89,900.0
2012-04-11 12:45:00,14.89,14.9,14.89,14.9,1100.0,14.89,14.9,14.89,14.9,1100.0
2012-04-11 12:50:00,14.9,14.9,14.87,14.88,7400.0,14.9,14.9,14.87,14.88,7400.0
2012-04-11 12:55:00,14.89,14.9,14.89,14.89,5200.0,14.89,14.9,14.89,14.89,5200.0
2012-04-11 13:00:00,14.89,14.89,14.86,14.88,5000.0,14.89,14.89,14.86,14.88,5000.0
2012-04-11 13:05:00,14.88,14.9,14.88,14.9,5300.0,14.88,14.9,14.88,14.9,5300.0
2012-04-11 13:10:00,14.89,14.89,14.88,14.88,700.0,14.89,14.89,14.88,14.88,700.0
2012-04-11 13:15:00,14.89,14.89,14.88,14.88,700.0,14.89,14.89,14.88,14.88,700.0
2012-04-11 13:20:00,14.88,14.89,14.88,14.88,1600.0,14.88,14.89,14.88,14.88,1600.0
2012-04-11 13:25:00,14.88,14.88,14.87,14.87,2500.0,14.88,14.88,14.87,14.87,2500.0
2012-04-11 13:30:00,14.88,14.88,14.85,14.85,7000.0,14.88,14.88,14.85,14.85,7000.0
2012-04-11 13:35:00,14.85,14.86,14.85,14.85,2200.0,14.85,14.86,14.85,14.85,2200.0
2012-04-11 13:40:00,14.85,14.86,14.84,14.84,2100.0,14.85,14.86,14.84,14.84,2100.0
2012-04-11 13:45:00,14.84,14.85,14.84,14.84,800.0,14.84,14.85,14.84,14.84,800.0
2012-04-11 13:50:00,14.84,14.85,14.84,14.85,2300.0,14.84,14.85,14.84,14.85,2300.0
2012-04-11 13:55:00,14.84,14.85,14.84,14.85,3400.0,14.84,14.85,14.84,14.85,3400.0
2012-04-11 14:00:00,14.85,14.85,14.81,14.82,15300.0,14.85,14.85,14.81,14.82,15300.0
2012-04-11 14:05:00,14.82,14.83,14.81,14.81,4600.0,14.82,14.83,14.81,14.81,4600.0
2012-04-11 14:10:00,14.82,14.82,14.79,14.8,18000.0,14.82,14.82,14.79,14.8,18000.0
2012-04-11 14:15:00,14.8,14.81,14.79,14.8,44400.0,14.8,14.81,14.79,14.8,44400.0
2012-04-11 14:20:00,14.8,14.81,14.79,14.8,12000.0,14.8,14.81,14.79,14.8,12000.0
2012-04-11 14:25:00,14.81,14.81,14.8,14.81,1800.0,14.81,14.81,14.8,14.81,1800.0
2012-04-11 14:30:00,14.81,14.82,14.76,14.76,18000.0,14.81,14.82,14.76,14.76,18000.0
2012-04-11 14:35:00,14.76,14.8,14.76,14.8,5800.0,14.76,14.8,14.76,14.8,5800.0
2012-04-11 14:40:00,14.79,14.79,14.75,14.75,47900.0,14.79,14.79,14.75,14.75,47900.0
2012-04-11 14:45:00,14.75,14.76,14.74,14.74,27500.0,14.75,14.76,14.74,14.74,27500.0
2012-04-11 14:50:00,14.75,14.76,14.74,14.75,6900.0,14.75,14.76,14.74,14.75,6900.0
2012-04-11 14:55:00,14.75,14.76,14.74,14.75,11300.0,14.75,14.76,14.74,14.75,11300.0
2012-04-11 15:00:00,14.76,14.78,14.75,14.76,5600.0,14.76,14.78,14.75,14.76,5600.0
2012-04-11 15:05:00,14.77,14.77,14.76,14.76,3600.0,14.77,14.77,14.76,14.76,3600.0
2012-04-11 15:10:00,14.77,14.78,14.7,14.7,22500.0,14.77,14.78,14.7,14.7,22500.0
2012-04-11 15:15:00,14.71,14.72,14.7,14.72,7200.0,14.71,14.72,14.7,14.72,7200.0
2012-04-11 15:20:00,14.71,14.72,14.69,14.7,21600.0,14.71,14.72,14.69,14.7,21600.0
2012-04-11 15:25:00,14.69,14.72,14.69,14.7,17800.0,14.69,14.72,14.69,14.7,17800.0
2012-04-11 15:30:00,14.7,14.73,14.7,14.73,16800.0,14.7,14.73,14.7,14.73,16800.0
2012-04-11 15:35:00,14.72,14.73,14.72,14.72,12000.0,14.72,14.73,14.72,14.72,12000.0
2012-04-11 15:40:00,14.73,14.73,14.71,14.72,20200.0,14.73,14.73,14.71,14.72,20200.0
2012-04-11 15:45:00,14.71,14.72,14.71,14.71,22600.0,14.71,14.72,14.71,14.71,22600.0
2012-04-11 15:50:00,14.72,14.74,14.71,14.74,62400.0,14.72,14.74,14.71,14.74,62400.0
2012-04-11 15:55:00,14.74,14.74,14.73,14.74,54500.0,14.74,14.74,14.73,14.74,54500.0
2012-04-12 09:30:00,14.71,14.76,14.71,14.71,3400.0,14.71,14.76,14.71,14.71,3400.0
2012-04-12 09:35:00,14.73,14.78,14.73,14.78,7500.0,14.73,14.78,14.73,14.78,7500.0
2012-04-12 09:40:00,14.78,14.81,14.78,14.81,4000.0,14.78,14.81,14.78,14.81,4000.0
2012-04-12 09:45:00,14.82,14.84,14.81,14.81,9700.0,14.82,14.84,14.81,14.81,9700.0
2012-04-12 09:50:00,14.81,14.84,14.81,14.82,3900.0,14.81,14.84,14.81,14.82,3900.0
2012-04-12 09:55:00,14.83,14.87,14.82,14.85,7300.0,14.83,14.87,14.82,14.85,7300.0
2012-04-12 10:00:00,14.84,14.85,14.81,14.81,4300.0,14.84,14.85,14.81,14.81,4300.0
2012-04-12 10:05:00,14.81,14.81,14.79,14.79,1900.0,14.81,14.81,14.79,14.79,1900.0
2012-04-12 10:10:00,14.8,14.83,14.8,14.82,10000.0,14.8,14.83,14.8,14.82,10000.0
2012-04-12 10:15:00,14.81,14.82,14.75,14.77,10000.0,14.81,14.82,14.75,14.77,10000.0
2012-04-12 10:20:00,14.77,14.78,14.72,14.72,48200.0,14.77,14.78,14.72,14.72,48200.0
2012-04-12 10:25:00,14.73,14.75,14.71,14.73,20700.0,14.73,14.75,14.71,14.73,20700.0
2012-04-12 10:30:00,14.73,14.76,14.73,14.74,21400.0,14.73,14.76,14.73,14.74,21400.0
2012-04-12 10:35:00,14.74,14.76,14.74,14.75,28200.0,14.74,14.76,14.74,14.75,28200.0
2012-04-12 10:40:00,14.74,14.76,14.73,14.74,16000.0,14.74,14.76,14.73,14.74,16000.0
2012-04-12 10:45:00,14.75,14.75,14.73,14.75,27900.0,14.75,14.75,14.73,14.75,27900.0
2012-04-12 10:50:00,14.75,14.75,14.74,14.75,38300.0,14.75,14.75,14.74,14.75,38300.0
2012-04-12 10:55:00,14.75,14.76,14.74,14.74,9900.0,14.75,14.76,14.74,14.74,9900.0
2012-04-12 11:00:00,14.75,14.75,14.71,14.73,52900.0,14.75,14.75,14.71,14.73,52900.0
2012-04-12 11:05:00,14.73,14.76,14.72,14.73,54100.0,14.73,14.76,14.72,14.73,54100.0
2012-04-12 11:10:00,14.73,14.74,14.72,14.74,4600.0,14.73,14.74,14.72,14.74,4600.0
2012-04-12 11:15:00,14.73,14.74,14.73,14.73,3900.0,14.73,14.74,14.73,14.73,3900.0
2012-04-12 11:20:00,14.74,14.74,14.72,14.72,9900.0,14.74,14.74,14.72,14.72,9900.0
2012-04-12 11:25:00,14.73,14.73,14.7,14.72,317500.0,14.73,14.73,14.7,14.72,317500.0
2012-04-12 11:30:00,14.73,14.74,14.72,14.72,40600.0,14.73,14.74,14.72,14.72,40600.0
2012-04-12 11:35:00,14.73,14.73,14.71,14.71,26700.0,14.73,14.73,14.71,14.71,26700.0
2012-04-12 11:40:00,14.72,14.72,14.71,14.72,37200.0,14.72,14.72,14.71,14.72,37200.0
2012-04-12 11:45:00,14.72,14.72,14.7,14.7,19300.0,14.72,14.72,14.7,14.7,19300.0
2012-04-12 11:50:00,14.71,14.71,14.7,14.71,10700.0,14.71,14.71,14.7,14.71,10700.0
2012-04-12 11:55:00,14.71,14.73,14.71,14.73,27300.0,14.71,14.73,14.71,14.73,27300.0
2012-04-12 12:00:00,14.73,14.74,14.72,14.72,12700.0,14.73,14.74,14.72,14.72,12700.0
2012-04-12 12:05:00,14.72,14.73,14.71,14.71,5800.0,14.72,14.73,14.71,14.71,5800.0
2012-04-12 12:10:00,14.71,14.72,14.71,14.72,1300.0,14.71,14.72,14.71,14.72,1300.0
2012-04-12 12:15:00,14.71,14.72,14.71,14.71,5600.0,14.71,14.72,14.71,14.71,5600.0
2012-04-12 12:20:00,14.71,14.72,14.7,14.71,6100.0,14.71,14.72,14.7,14.71,6100.0
2012-04-12 12:25:00,14.71,14.72,14.71,14.71,8900.0,14.71,14.72,14.71,14.71,8900.0
2012-04-12 12:30:00,14.71,14.72,14.71,14.71,1300.0,14.71,14.72,14.71,14.71,1300.0
2012-04-12 12:35:00,14.71,14.72,14.71,14.72,36000.0,14.71,14.72,14.71,14.72,36000.0
2012-04-12 12:40:00,14.72,14.73,14.71,14.73,11500.0,14.72,14.73,14.71,14.73,11500.0
2012-04-12 12:45:00,14.74,14.75,14.74,14.75,3400.0,14.74,14.75,14.74,14.75,3400.0
2012-04-12 12:50:00,14.75,14.75,14.74,14.75,3100.0,14.75,14.75,14.74,14.75,3100.0
2012-04-12 12:55:00,14.75,14.75,14.73,14.74,102800.0,14.75,14.75,14.73,14.74,102800.0
2012-04-12 13:00:00,14.74,14.75,14.74,14.75,31500.0,14.74,14.75,14.74,14.75,31500.0
2012-04-12 13:05:00,14.74,14.76,14.74,14.75,6600.0,14.74,14.76,14.74,14.75,6600.0
2012-04-12 13:10:00,14.75,14.76,14.74,14.76,71400.0,14.75,14.76,14.74,14.76,71400.0
2012-04-12 13:15:00,14.75,14.78,14.74,14.75,100300.0,14.75,14.78,14.74,14.75,100300.0
2012-04-12 13:20:00,14.76,14.8,14.7,14.75,232500.0,14.76,14.8,14.7,14.75,232500.0
2012-04-12 13:25:00,14.75,14.78,14.75,14.78,132900.0,14.75,14.78,14.75,14.78,132900.0
2012-04-12 13:30:00,14.78,14.79,14.75,14.79,17600.0,14.78,14.79,14.75,14.79,17600.0
2012-04-12 13:35:00,14.79,14.81,14.79,14.8,25500.0,14.79,14.81,14.79,14.8,25500.0
2012-04-12 13:40:00,14.79,14.81,14.79,14.81,31300.0,14.79,14.81,14.79,14.81,31300.0
2012-04-12 13:45:00,14.81,14.83,14.81,14.82,36700.0,14.81,14.83,14.81,14.82,36700.0
2012-04-12 13:50:00,14.82,14.82,14.82,14.82,37500.0,14.82,14.82,14.82,14.82,37500.0
2012-04-12 13:55:00,14.81,14.82,14.79,14.8,26000.0,14.81,14.82,14.79,14.8,26000.0
2012-04-12 14:00:00,14.79,14.81,14.79,14.81,13800.0,14.79,14.81,14.79,14.81,13800.0
2012-04-12 14:05:00,14.8,14.82,14.8,14.82,7900.0,14.8,14.82,14.8,14.82,7900.0
2012-04-12 14:10:00,14.82,14.83,14.81,14.81,23100.0,14.82,14.83,14.81,14.81,23100.0
2012-04-12 14:15:00,14.81,14.82,14.81,14.82,39200.0,14.81,14.82,14.81,14.82,39200.0
2012-04-12 14:20:00,14.82,14.83,14.81,14.81,13400.0,14.82,14.83,14.81,14.81,13400.0
2012-04-12 14:25:00,14.82,14.82,14.8,14.81,14700.0,14.82,14.82,14.8,14.81,14700.0
2012-04-12 14:30:00,14.82,14.83,14.81,14.82,12500.0,14.82,14.83,14.81,14.82,12500.0
2012-04-12 14:35:00,14.82,14.82,14.81,14.81,3700.0,14.82,14.82,14.81,14.81,3700.0
2012-04-12 14:40:00,14.82,14.85,14.81,14.84,17900.0,14.82,14.85,14.81,14.84,17900.0
2012-04-12 14:45:00,14.85,14.86,14.84,14.85,31000.0,14.85,14.86,14.84,14.85,31000.0
2012-04-12 14:50:00,14.85,14.87,14.84,14.87,53500.0,14.85,14.87,14.84,14.87,53500.0
2012-04-12 14:55:00,14.87,14.87,14.86,14.86,4600.0,14.87,14.87,14.86,14.86,4600.0
2012-04-12 15:00:00,14.86,14.87,14.84,14.85,13700.0,14.86,14.87,14.84,14.85,13700.0
2012-04-12 15:05:00,14.85,14.85,14.83,14.83,15000.0,14.85,14.85,14.83,14.83,15000.0
2012-04-12 15:10:00,14.83,14.84,14.82,14.83,22300.0,14.83,14.84,14.82,14.83,22300.0
2012-04-12 15:15:00,14.83,14.83,14.82,14.83,19900.0,14.83,14.83,14.82,14.83,19900.0
2012-04-12 15:20:00,14.83,14.83,14.79,14.8,43300.0,14.83,14.83,14.79,14.8,43300.0
2012-04-12 15:25:00,14.81,14.81,14.79,14.79,37900.0,14.81,14.81,14.79,14.79,37900.0
2012-04-12 15:30:00,14.79,14.8,14.75,14.8,63000.0,14.79,14.8,14.75,14.8,63000.0
2012-04-12 15:35:00,14.8,14.81,14.79,14.81,25200.0,14.8,14.81,14.79,14.81,25200.0
2012-04-12 15:40:00,14.81,14.82,14.8,14.8,40200.0,14.81,14.82,14.8,14.8,40200.0
2012-04-12 15:45:00,14.79,14.82,14.79,14.8,42600.0,14.79,14.82,14.79,14.8,42600.0
2012-04-12 15:50:00,14.8,14.81,14.8,14.81,25800.0,14.8,14.81,14.8,14.81,25800.0
2012-04-12 15:55:00,14.81,14.81,14.75,14.75,187200.0,14.81,14.81,14.75,14.75,187200.0
2012-04-13 09:30:00,14.68,14.79,14.66,14.68,17800.0,14.68,14.79,14.66,14.68,17800.0
2012-04-13 09:35:00,14.69,14.71,14.66,14.66,7400.0,14.69,14.71,14.66,14.66,7400.0
2012-04-13 09:40:00,14.66,14.72,14.66,14.7,4100.0,14.66,14.72,14.66,14.7,4100.0
2012-04-13 09:45:00,14.7,14.75,14.69,14.71,41600.0,14.7,14.75,14.69,14.71,41600.0
2012-04-13 09:50:00,14.72,14.73,14.71,14.72,4800.0,14.72,14.73,14.71,14.72,4800.0
2012-04-13 09:55:00,14.73,14.73,14.69,14.69,18200.0,14.73,14.73,14.69,14.69,18200.0
2012-04-13 10:00:00,14.69,14.72,14.69,14.71,21200.0,14.69,14.72,14.69,14.71,21200.0
2012-04-13 10:05:00,14.71,14.72,14.69,14.7,17600.0,14.71,14.72,14.69,14.7,17600.0
2012-04-13 10:10:00,14.7,14.7,14.69,14.7,13600.0,14.7,14.7,14.69,14.7,13600.0
2012-04-13 10:15:00,14.7,14.7,14.65,14.65,23600.0,14.7,14.7,14.65,14.65,23600.0
2012-04-13 10:20:00,14.66,14.66,14.62,14.62,19000.0,14.66,14.66,14.62,14.62,19000.0
2012-04-13 10:25:00,14.62,14.63,14.6,14.6,18400.0,14.62,14.63,14.6,14.6,18400.0
2012-04-13 10:30:00,14.6,14.6,14.54,14.55,61300.0,14.6,14.6,14.54,14.55,61300.0
2012-04-13 10:35:00,14.53,14.58,14.49,14.55,109100.0,14.53,14.58,14.49,14.55,109100.0
2012-04-13 10:40:00,14.56,14.58,14.54,14.57,60900.0,14.56,14.58,14.54,14.57,60900.0
2012-04-13 10:45:00,14.57,14.58,14.54,14.58,45800.0,14.57,14.58,14.54,14.58,45800.0
2012-04-13 10:50:00,14.59,14.62,14.57,14.61,14600.0,14.59,14.62,14.57,14.61,14600.0
2012-04-13 10:55:00,14.61,14.66,14.6,14.63,54100.0,14.61,14.66,14.6,14.63,54100.0
2012-04-13 11:00:00,14.64,14.64,14.63,14.63,8200.0,14.64,14.64,14.63,14.63,8200.0
2012-04-13 11:05:00,14.63,14.64,14.63,14.63,54500.0,14.63,14.64,14.63,14.63,54500.0
2012-04-13 11:10:00,14.63,14.66,14.63,14.66,25000.0,14.63,14.66,14.63,14.66,25000.0
2012-04-13 11:15:00,14.66,14.66,14.65,14.65,8200.0,14.66,14.66,14.65,14.65,8200.0
2012-04-13 11:20:00,14.65,14.66,14.65,14.65,13400.0,14.65,14.66,14.65,14.65,13400.0
2012-04-13 11:25:00,14.65,14.65,14.64,14.64,11300.0,14.65,14.65,14.64,14.64,11300.0
2012-04-13 11:30:00,14.64,14.66,14.64,14.64,9300.0,14.64,14.66,14.64,14.64,9300.0
2012-04-13 11:35:00,14.64,14.65,14.64,14.65,8100.0,14.64,14.65,14.64,14.65,8100.0
2012-04-13 11:40:00,14.64,14.65,14.64,14.64,2600.0,14.64,14.65,14.64,14.64,2600.0
2012-04-13 11:45:00,14.65,14.66,14.63,14.65,26800.0,14.65,14.66,14.63,14.65,26800.0
2012-04-13 11:50:00,14.65,14.66,14.64,14.65,10200.0,14.65,14.66,14.64,14.65,10200.0
2012-04-13 11:55:00,14.65,14.65,14.63,14.63,7500.0,14.65,14.65,14.63,14.63,7500.0
2012-04-13 12:00:00,14.63,14.64,14.63,14.63,2500.0,14.63,14.64,14.63,14.63,2500.0
2012-04-13 12:05:00,14.64,14.64,14.63,14.64,3600.0,14.64,14.64,14.63,14.64,3600.0
2012-04-13 12:10:00,14.64,14.64,14.62,14.64,20100.0,14.64,14.64,14.62,14.64,20100.0
2012-04-13 12:15:00,14.64,14.64,14.62,14.62,5300.0,14.64,14.64,14.62,14.62,5300.0
2012-04-13 12:20:00,14.62,14.63,14.61,14.61,16200.0,14.62,14.63,14.61,14.61,16200.0
2012-04-13 12:25:00,14.61,14.62,14.61,14.61,2700.0,14.61,14.62,14.61,14.61,2700.0
2012-04-13 12:30:00,14.61,14.63,14.61,14.62,10000.0,14.61,14.63,14.61,14.62,10000.0
2012-04-13 12:35:00,14.62,14.64,14.62,14.64,5100.0,14.62,14.64,14.62,14.64,5100.0
2012-04-13 12:40:00,14.64,14.64,14.63,14.63,1400.0,14.64,14.64,14.63,14.63,1400.0
2012-04-13 12:45:00,14.64,14.64,14.63,14.63,2400.0,14.64,14.64,14.63,14.63,2400.0
2012-04-13 12:50:00,14.64,14.64,14.63,14.64,4500.0,14.64,14.64,14.63,14.64,4500.0
2012-04-13 12:55:00,14.63,14.64,14.63,14.64,1900.0,14.63,14.64,14.63,14.64,1900.0
2012-04-13 13:00:00,14.63,14.64,14.63,14.64,2800.0,14.63,14.64,14.63,14.64,2800.0
2012-04-13 13:05:00,14.63,14.66,14.63,14.64,21700.0,14.63,14.66,14.63,14.64,21700.0
2012-04-13 13:10:00,14.65,14.66,14.64,14.65,12100.0,14.65,14.66,14.64,14.65,12100.0
2012-04-13 13:15:00,14.65,14.66,14.64,14.64,6800.0,14.65,14.66,14.64,14.64,6800.0
2012-04-13 13:20:00,14.64,14.65,14.64,14.64,5400.0,14.64,14.65,14.64,14.64,5400.0
2012-04-13 13:25:00,14.65,14.65,14.64,14.64,1700.0,14.65,14.65,14.64,14.64,1700.0
2012-04-13 13:30:00,14.64,14.67,14.64,14.66,8700.0,14.64,14.67,14.64,14.66,8700.0
2012-04-13 13:35:00,14.67,14.7,14.67,14.7,11000.0,14.67,14.7,14.67,14.7,11000.0
2012-04-13 13:40:00,14.7,14.7,14.69,14.7,6400.0,14.7,14.7,14.69,14.7,6400.0
2012-04-13 13:45:00,14.7,14.7,14.68,14.68,18300.0,14.7,14.7,14.68,14.68,18300.0
2012-04-13 13:50:00,14.68,14.69,14.68,14.68,2300.0,14.68,14.69,14.68,14.68,2300.0
2012-04-13 13:55:00,14.68,14.68,14.67,14.68,8600.0,14.68,14.68,14.67,14.68,8600.0
2012-04-13 14:00:00,14.67,14.68,14.62,14.62,16400.0,14.67,14.68,14.62,14.62,16400.0
2012-04-13 14:05:00,14.62,14.64,14.61,14.63,46500.0,14.62,14.64,14.61,14.63,46500.0
2012-04-13 14:10:00,14.64,14.64,14.63,14.63,1600.0,14.64,14.64,14.63,14.63,1600.0
2012-04-13 14:15:00,14.63,14.64,14.63,14.63,2900.0,14.63,14.64,14.63,14.63,2900.0
2012-04-13 14:20:00,14.64,14.65,14.63,14.64,5400.0,14.64,14.65,14.63,14.64,5400.0
2012-04-13 14:25:00,14.65,14.65,14.61,14.61,15400.0,14.65,14.65,14.61,14.61,15400.0
2012-04-13 14:30:00,14.61,14.67,14.61,14.67,19300.0,14.61,14.67,14.61,14.67,19300.0
2012-04-13 14:35:00,14.67,14.67,14.65,14.66,10400.0,14.67,14.67,14.65,14.66,10400.0
2012-04-13 14:40:00,14.66,14.66,14.65,14.65,54600.0,14.66,14.66,14.65,14.65,54600.0
2012-04-13 14:45:00,14.66,14.66,14.65,14.65,4800.0,14.66,14.66,14.65,14.65,4800.0
2012-04-13 14:50:00,14.66,14.66,14.64,14.64,17000.0,14.66,14.66,14.64,14.64,17000.0
2012-04-13 14:55:00,14.64,14.64,14.63,14.63,6700.0,14.64,14.64,14.63,14.63,6700.0
2012-04-13 15:00:00,14.64,14.64,14.63,14.64,7100.0,14.64,14.64,14.63,14.64,7100.0
2012-04-13 15:05:00,14.64,14.66,14.63,14.66,20400.0,14.64,14.66,14.63,14.66,20400.0
2012-04-13 15:10:00,14.66,14.67,14.66,14.67,2600.0,14.66,14.67,14.66,14.67,2600.0
2012-04-13 15:15:00,14.67,14.67,14.66,14.66,4000.0,14.67,14.67,14.66,14.66,4000.0
2012-04-13 15:20:00,14.67,14.68,14.66,14.68,8200.0,14.67,14.68,14.66,14.68,8200.0
2012-04-13 15:25:00,14.68,14.68,14.64,14.64,23000.0,14.68,14.68,14.64,14.64,23000.0
2012-04-13 15:30:00,14.65,14.67,14.64,14.64,16100.0,14.65,14.67,14.64,14.64,16100.0
2012-04-13 15:35:00,14.63,14.65,14.63,14.65,37500.0,14.63,14.65,14.63,14.65,37500.0
2012-04-13 15:40:00,14.65,14.67,14.64,14.65,32100.0,14.65,14.67,14.64,14.65,32100.0
2012-04-13 15:45:00,14.65,14.65,14.63,14.64,38900.0,14.65,14.65,14.63,14.64,38900.0
2012-04-13 15:50:00,14.63,14.64,14.63,14.63,124400.0,14.63,14.64,14.63,14.63,124400.0
2012-04-13 15:55:00,14.63,14.67,14.63,14.66,102800.0,14.63,14.67,14.63,14.66,102800.0
2012-04-16 09:30:00,14.66,14.76,14.66,14.71,23800.0,14.66,14.76,14.66,14.71,23800.0
2012-04-16 09:35:00,14.71,14.75,14.6,14.6,12700.0,14.71,14.75,14.6,14.6,12700.0
2012-04-16 09:40:00,14.6,14.62,14.55,14.56,11500.0,14.6,14.62,14.55,14.56,11500.0
2012-04-16 09:45:00,14.56,14.56,14.52,14.53,16300.0,14.56,14.56,14.52,14.53,16300.0
2012-04-16 09:50:00,14.52,14.54,14.4,14.41,41800.0,14.52,14.54,14.4,14.41,41800.0
2012-04-16 09:55:00,14.41,14.43,14.34,14.36,79000.0,14.41,14.43,14.34,14.36,79000.0
2012-04-16 10:00:00,14.36,14.37,14.33,14.36,86100.0,14.36,14.37,14.33,14.36,86100.0
2012-04-16 10:05:00,14.36,14.39,14.36,14.36,38300.0,14.36,14.39,14.36,14.36,38300.0
2012-04-16 10:10:00,14.37,14.37,14.34,14.35,25200.0,14.37,14.37,14.34,14.35,25200.0
2012-04-16 10:15:00,14.35,14.38,14.33,14.37,66000.0,14.35,14.38,14.33,14.37,66000.0
2012-04-16 10:20:00,14.38,14.41,14.34,14.34,33900.0,14.38,14.41,14.34,14.34,33900.0
2012-04-16 10:25:00,14.34,14.35,14.33,14.34,23100.0,14.34,14.35,14.33,14.34,23100.0
2012-04-16 10:30:00,14.34,14.36,14.3,14.32,34200.0,14.34,14.36,14.3,14.32,34200.0
2012-04-16 10:35:00,14.32,14.32,14.29,14.29,15000.0,14.32,14.32,14.29,14.29,15000.0
2012-04-16 10:40:00,14.28,14.29,14.24,14.25,113900.0,14.28,14.29,14.24,14.25,113900.0
2012-04-16 10:45:00,14.25,14.33,14.25,14.31,24800.0,14.25,14.33,14.25,14.31,24800.0
2012-04-16 10:50:00,14.32,14.32,14.31,14.32,1900.0,14.32,14.32,14.31,14.32,1900.0
2012-04-16 10:55:00,14.32,14.32,14.28,14.28,14400.0,14.32,14.32,14.28,14.28,14400.0
2012-04-16 11:00:00,14.28,14.3,14.27,14.27,35200.0,14.28,14.3,14.27,14.27,35200.0
2012-04-16 11:05:00,14.27,14.27,14.23,14.23,47800.0,14.27,14.27,14.23,14.23,47800.0
2012-04-16 11:10:00,14.24,14.26,14.23,14.24,29500.0,14.24,14.26,14.23,14.24,29500.0
2012-04-16 11:15:00,14.25,14.25,14.24,14.24,34300.0,14.25,14.25,14.24,14.24,34300.0
2012-04-16 11:20:00,14.24,14.28,14.24,14.28,16300.0,14.24,14.28,14.24,14.28,16300.0
2012-04-16 11:25:00,14.28,14.29,14.25,14.25,38500.0,14.28,14.29,14.25,14.25,38500.0
2012-04-16 11:30:00,14.25,14.26,14.24,14.25,8100.0,14.25,14.26,14.24,14.25,8100.0
2012-04-16 11:35:00,14.24,14.25,14.22,14.25,17800.0,14.24,14.25,14.22,14.25,17800.0
2012-04-16 11:40:00,14.24,14.25,14.24,14.25,3200.0,14.24,14.25,14.24,14.25,3200.0
2012-04-16 11:45:00,14.24,14.25,14.24,14.24,1800.0,14.24,14.25,14.24,14.24,1800.0
2012-04-16 11:50:00,14.24,14.26,14.23,14.24,15900.0,14.24,14.26,14.23,14.24,15900.0
2012-04-16 11:55:00,14.24,14.27,14.24,14.26,12200.0,14.24,14.27,14.24,14.26,12200.0
2012-04-16 12:00:00,14.27,14.31,14.26,14.3,30200.0,14.27,14.31,14.26,14.3,30200.0
2012-04-16 12:05:00,14.31,14.31,14.29,14.29,15400.0,14.31,14.31,14.29,14.29,15400.0
2012-04-16 12:10:00,14.3,14.31,14.3,14.3,8500.0,14.3,14.31,14.3,14.3,8500.0
2012-04-16 12:15:00,14.3,14.31,14.29,14.29,12200.0,14.3,14.31,14.29,14.29,12200.0
2012-04-16 12:20:00,14.29,14.3,14.27,14.28,8700.0,14.29,14.3,14.27,14.28,8700.0
2012-04-16 12:25:00,14.27,14.28,14.25,14.26,12400.0,14.27,14.28,14.25,14.26,12400.0
2012-04-16 12:30:00,14.26,14.27,14.25,14.25,21400.0,14.26,14.27,14.25,14.25,21400.0
2012-04-16 12:35:00,14.26,14.28,14.25,14.26,16300.0,14.26,14.28,14.25,14.26,16300.0
2012-04-16 12:40:00,14.26,14.27,14.25,14.25,6100.0,14.26,14.27,14.25,14.25,6100.0
2012-04-16 12:45:00,14.26,14.26,14.24,14.25,10700.0,14.26,14.26,14.24,14.25,10700.0
2012-04-16 12:50:00,14.25,14.25,14.24,14.24,8400.0,14.25,14.25,14.24,14.24,8400.0
2012-04-16 12:55:00,14.24,14.3,14.23,14.3,14300.0,14.24,14.3,14.23,14.3,14300.0
2012-04-16 13:00:00,14.3,14.3,14.26,14.26,7900.0,14.3,14.3,14.26,14.26,7900.0
2012-04-16 13:05:00,14.27,14.27,14.25,14.26,8100.0,14.27,14.27,14.25,14.26,8100.0
2012-04-16 13:10:00,14.26,14.26,14.25,14.26,6800.0,14.26,14.26,14.25,14.26,6800.0
2012-04-16 13:15:00,14.26,14.26,14.25,14.26,8000.0,14.26,14.26,14.25,14.26,8000.0
2012-04-16 13:20:00,14.26,14.27,14.25,14.26,15800.0,14.26,14.27,14.25,14.26,15800.0
2012-04-16 13:25:00,14.26,14.28,14.24,14.26,13000.0,14.26,14.28,14.24,14.26,13000.0
2012-04-16 13:30:00,14.26,14.27,14.26,14.26,7700.0,14.26,14.27,14.26,14.26,7700.0
2012-04-16 13:35:00,14.27,14.28,14.27,14.28,16100.0,14.27,14.28,14.27,14.28,16100.0
2012-04-16 13:40:00,14.28,14.29,14.27,14.29,9700.0,14.28,14.29,14.27,14.29,9700.0
2012-04-16 13:45:00,14.29,14.3,14.26,14.26,13800.0,14.29,14.3,14.26,14.26,13800.0
2012-04-16 13:50:00,14.26,14.27,14.25,14.26,18400.0,14.26,14.27,14.25,14.26,18400.0
2012-04-16 13:55:00,14.26,14.28,14.26,14.26,46900.0,14.26,14.28,14.26,14.26,46900.0
2012-04-16 14:00:00,14.26,14.27,14.24,14.25,28200.0,14.26,14.27,14.24,14.25,28200.0
2012-04-16 14:05:00,14.24,14.25,14.23,14.24,23600.0,14.24,14.25,14.23,14.24,23600.0
2012-04-16 14:10:00,14.24,14.25,14.24,14.24,7100.0,14.24,14.25,14.24,14.24,7100.0
2012-04-16 14:15:00,14.24,14.25,14.24,14.24,7100.0,14.24,14.25,14.24,14.24,7100.0
2012-04-16 14:20:00,14.24,14.25,14.24,14.24,10400.0,14.24,14.25,14.24,14.24,10400.0
2012-04-16 14:25:00,14.24,14.25,14.22,14.22,43200.0,14.24,14.25,14.22,14.22,43200.0
2012-04-16 14:30:00,14.23,14.24,14.22,14.23,40400.0,14.23,14.24,14.22,14.23,40400.0
2012-04-16 14:35:00,14.22,14.23,14.22,14.23,32800.0,14.22,14.23,14.22,14.23,32800.0
2012-04-16 14:40:00,14.22,14.24,14.17,14.19,123900.0,14.22,14.24,14.17,14.19,123900.0
2012-04-16 14:45:00,14.18,14.19,14.18,14.19,21700.0,14.18,14.19,14.18,14.19,21700.0
2012-04-16 14:50:00,14.18,14.21,14.18,14.18,43600.0,14.18,14.21,14.18,14.18,43600.0
2012-04-16 14:55:00,14.18,14.19,14.17,14.17,56400.0,14.18,14.19,14.17,14.17,56400.0
2012-04-16 15:00:00,14.18,14.18,14.16,14.16,23900.0,14.18,14.18,14.16,14.16,23900.0
2012-04-16 15:05:00,14.16,14.17,14.16,14.16,8900.0,14.16,14.17,14.16,14.16,8900.0
2012-04-16 15:10:00,14.16,14.17,14.13,14.13,72600.0,14.16,14.17,14.13,14.13,72600.0
2012-04-16 15:15:00,14.14,14.14,14.12,14.13,33600.0,14.14,14.14,14.12,14.13,33600.0
2012-04-16 15:20:00,14.13,14.13,14.11,14.11,24700.0,14.13,14.13,14.11,14.11,24700.0
2012-04-16 15:25:00,14.12,14.13,14.11,14.13,31600.0,14.12,14.13,14.11,14.13,31600.0
2012-04-16 15:30:00,14.13,14.17,14.12,14.16,83800.0,14.13,14.17,14.12,14.16,83800.0
2012-04-16 15:35:00,14.17,14.2,14.17,14.17,106400.0,14.17,14.2,14.17,14.17,106400.0
2012-04-16 15:40:00,14.18,14.21,14.17,14.2,77400.0,14.18,14.21,14.17,14.2,77400.0
2012-04-16 15:45:00,14.2,14.21,14.17,14.18,78900.0,14.2,14.21,14.17,14.18,78900.0
2012-04-16 15:50:00,14.17,14.18,14.14,14.15,120600.0,14.17,14.18,14.14,14.15,120600.0
2012-04-16 15:55:00,14.16,14.16,14.13,14.15,264700.0,14.16,14.16,14.13,14.15,264700.0
2012-04-17 09:30:00,14.27,14.27,14.19,14.2,26000.0,14.27,14.27,14.19,14.2,26000.0
2012-04-17 09:35:00,14.2,14.24,14.16,14.19,24600.0,14.2,14.24,14.16,14.19,24600.0
2012-04-17 09:40:00,14.19,14.21,14.14,14.15,26600.0,14.19,14.21,14.14,14.15,26600.0
2012-04-17 09:45:00,14.15,14.21,14.14,14.19,19800.0,14.15,14.21,14.14,14.19,19800.0
2012-04-17 09:50:00,14.19,14.21,14.16,14.17,31800.0,14.19,14.21,14.16,14.17,31800.0
2012-04-17 09:55:00,14.18,14.2,14.18,14.18,11400.0,14.18,14.2,14.18,14.18,11400.0
2012-04-17 10:00:00,14.19,14.21,14.19,14.2,17300.0,14.19,14.21,14.19,14.2,17300.0
2012-04-17 10:05:00,14.21,14.25,14.2,14.21,28900.0,14.21,14.25,14.2,14.21,28900.0
2012-04-17 10:10:00,14.21,14.21,14.18,14.19,21100.0,14.21,14.21,14.18,14.19,21100.0
2012-04-17 10:15:00,14.2,14.22,14.19,14.2,39500.0,14.2,14.22,14.19,14.2,39500.0
2012-04-17 10:20:00,14.21,14.21,14.18,14.18,21900.0,14.21,14.21,14.18,14.18,21900.0
2012-04-17 10:25:00,14.17,14.2,14.17,14.2,8000.0,14.17,14.2,14.17,14.2,8000.0
2012-04-17 10:30:00,14.2,14.21,14.16,14.17,20000.0,14.2,14.21,14.16,14.17,20000.0
2012-04-17 10:35:00,14.17,14.18,14.15,14.18,13500.0,14.17,14.18,14.15,14.18,13500.0
2012-04-17 10:40:00,14.18,14.21,14.17,14.2,5300.0,14.18,14.21,14.17,14.2,5300.0
2012-04-17 10:45:00,14.21,14.23,14.21,14.22,5800.0,14.21,14.23,14.21,14.22,5800.0
2012-04-17 10:50:00,14.22,14.24,14.22,14.24,31900.0,14.22,14.24,14.22,14.24,31900.0
2012-04-17 10:55:00,14.25,14.25,14.24,14.25,27900.0,14.25,14.25,14.24,14.25,27900.0
2012-04-17 11:00:00,14.25,14.26,14.24,14.25,44300.0,14.25,14.26,14.24,14.25,44300.0
2012-04-17 11:05:00,14.25,14.26,14.24,14.24,27100.0,14.25,14.26,14.24,14.24,27100.0
2012-04-17 11:10:00,14.24,14.25,14.24,14.25,9100.0,14.24,14.25,14.24,14.25,9100.0
2012-04-17 11:15:00,14.25,14.25,14.24,14.25,13000.0,14.25,14.25,14.24,14.25,13000.0
2012-04-17 11:20:00,14.24,14.25,14.22,14.22,15000.0,14.24,14.25,14.22,14.22,15000.0
2012-04-17 11:25:00,14.22,14.23,14.22,14.22,1700.0,14.22,14.23,14.22,14.22,1700.0
2012-04-17 11:30:00,14.23,14.24,14.22,14.23,3100.0,14.23,14.24,14.22,14.23,3100.0
2012-04-17 11:35:00,14.24,14.25,14.24,14.25,9100.0,14.24,14.25,14.24,14.25,9100.0
2012-04-17 11:40:00,14.24,14.25,14.24,14.25,6500.0,14.24,14.25,14.24,14.25,6500.0
2012-04-17 11:45:00,14.25,14.25,14.25,14.25,9800.0,14.25,14.25,14.25,14.25,9800.0
2012-04-17 11:50:00,14.25,14.25,14.24,14.25,10500.0,14.25,14.25,14.24,14.25,10500.0
2012-04-17 11:55:00,14.25,14.27,14.24,14.26,27100.0,14.25,14.27,14.24,14.26,27100.0
2012-04-17 12:00:00,14.25,14.26,14.25,14.25,14100.0,14.25,14.26,14.25,14.25,14100.0
2012-04-17 12:05:00,14.25,14.27,14.25,14.26,13900.0,14.25,14.27,14.25,14.26,13900.0
2012-04-17 12:10:00,14.26,14.32,14.26,14.32,28100.0,14.26,14.32,14.26,14.32,28100.0
2012-04-17 12:15:00,14.32,14.34,14.32,14.34,31000.0,14.32,14.34,14.32,14.34,31000.0
2012-04-17 12:20:00,14.34,14.35,14.34,14.35,12800.0,14.34,14.35,14.34,14.35,12800.0
2012-04-17 12:25:00,14.35,14.37,14.34,14.35,22400.0,14.35,14.37,14.34,14.35,22400.0
2012-04-17 12:30:00,14.34,14.38,14.34,14.38,31100.0,14.34,14.38,14.34,14.38,31100.0
2012-04-17 12:35:00,14.38,14.44,14.38,14.44,44200.0,14.38,14.44,14.38,14.44,44200.0
2012-04-17 12:40:00,14.44,14.47,14.43,14.45,77300.0,14.44,14.47,14.43,14.45,77300.0
2012-04-17 12:45:00,14.45,14.51,14.45,14.51,38200.0,14.45,14.51,14.45,14.51,38200.0
2012-04-17 12:50:00,14.5,14.5,14.47,14.47,12400.0,14.5,14.5,14.47,14.47,12400.0
2012-04-17 12:55:00,14.48,14.49,14.48,14.48,4100.0,14.48,14.49,14.48,14.48,4100.0
2012-04-17 13:00:00,14.48,14.49,14.47,14.47,13600.0,14.48,14.49,14.47,14.47,13600.0
2012-04-17 13:05:00,14.47,14.48,14.44,14.47,26000.0,14.47,14.48,14.44,14.47,26000.0
2012-04-17 13:10:00,14.47,14.48,14.46,14.46,10200.0,14.47,14.48,14.46,14.46,10200.0
2012-04-17 13:15:00,14.47,14.5,14.47,14.5,27700.0,14.47,14.5,14.47,14.5,27700.0
2012-04-17 13:20:00,14.49,14.5,14.49,14.49,12500.0,14.49,14.5,14.49,14.49,12500.0
2012-04-17 13:25:00,14.5,14.51,14.5,14.51,11500.0,14.5,14.51,14.5,14.51,11500.0
2012-04-17 13:30:00,14.51,14.57,14.51,14.57,27800.0,14.51,14.57,14.51,14.57,27800.0
2012-04-17 13:35:00,14.56,14.56,14.53,14.54,11400.0,14.56,14.56,14.53,14.54,11400.0
2012-04-17 13:40:00,14.54,14.55,14.5,14.51,33400.0,14.54,14.55,14.5,14.51,33400.0
2012-04-17 13:45:00,14.51,14.52,14.51,14.52,1600.0,14.51,14.52,14.51,14.52,1600.0
2012-04-17 13:50:00,14.51,14.52,14.5,14.5,17400.0,14.51,14.52,14.5,14.5,17400.0
2012-04-17 13:55:00,14.51,14.54,14.5,14.54,16500.0,14.51,14.54,14.5,14.54,16500.0
2012-04-17 14:00:00,14.54,14.54,14.51,14.51,6700.0,14.54,14.54,14.51,14.51,6700.0
2012-04-17 14:05:00,14.51,14.51,14.5,14.5,13600.0,14.51,14.51,14.5,14.5,13600.0
2012-04-17 14:10:00,14.5,14.51,14.5,14.5,16900.0,14.5,14.51,14.5,14.5,16900.0
2012-04-17 14:15:00,14.5,14.51,14.5,14.51,8500.0,14.5,14.51,14.5,14.51,8500.0
2012-04-17 14:20:00,14.5,14.51,14.5,14.5,2600.0,14.5,14.51,14.5,14.5,2600.0
2012-04-17 14:25:00,14.5,14.51,14.5,14.5,2100.0,14.5,14.51,14.5,14.5,2100.0
2012-04-17 14:30:00,14.5,14.54,14.5,14.53,29400.0,14.5,14.54,14.5,14.53,29400.0
2012-04-17 14:35:00,14.54,14.56,14.53,14.55,49300.0,14.54,14.56,14.53,14.55,49300.0
2012-04-17 14:40:00,14.55,14.56,14.55,14.55,2400.0,14.55,14.56,14.55,14.55,2400.0
2012-04-17 14:45:00,14.55,14.56,14.53,14.53,31900.0,14.55,14.56,14.53,14.53,31900.0
2012-04-17 14:50:00,14.52,14.53,14.52,14.52,5600.0,14.52,14.53,14.52,14.52,5600.0
2012-04-17 14:55:00,14.52,14.53,14.52,14.53,7100.0,14.52,14.53,14.52,14.53,7100.0
2012-04-17 15:00:00,14.52,14.55,14.52,14.54,26400.0,14.52,14.55,14.52,14.54,26400.0
2012-04-17 15:05:00,14.53,14.54,14.53,14.54,10700.0,14.53,14.54,14.53,14.54,10700.0
2012-04-17 15:10:00,14.54,14.57,14.54,14.57,79500.0,14.54,14.57,14.54,14.57,79500.0
2012-04-17 15:15:00,14.56,14.6,14.56,14.59,28300.0,14.56,14.6,14.56,14.59,28300.0
2012-04-17 15:20:00,14.59,14.6,14.58,14.6,63000.0,14.59,14.6,14.58,14.6,63000.0
2012-04-17 15:25:00,14.59,14.61,14.59,14.6,103100.0,14.59,14.61,14.59,14.6,103100.0
2012-04-17 15:30:00,14.6,14.61,14.6,14.6,62500.0,14.6,14.61,14.6,14.6,62500.0
2012-04-17 15:35:00,14.6,14.61,14.6,14.61,20000.0,14.6,14.61,14.6,14.61,20000.0
2012-04-17 15:40:00,14.6,14.63,14.6,14.63,142500.0,14.6,14.63,14.6,14.63,142500.0
2012-04-17 15:45:00,14.63,14.67,14.63,14.67,58800.0,14.63,14.67,14.63,14.67,58800.0
2012-04-17 15:50:00,14.67,14.7,14.66,14.68,132200.0,14.67,14.7,14.66,14.68,132200.0
2012-04-17 15:55:00,14.68,14.69,14.62,14.63,183100.0,14.68,14.69,14.62,14.63,183100.0
2012-04-18 09:30:00,14.56,14.6,14.4,14.6,24000.0,14.56,14.6,14.4,14.6,24000.0
2012-04-18 09:35:00,14.59,14.59,14.51,14.54,16400.0,14.59,14.59,14.51,14.54,16400.0
2012-04-18 09:40:00,14.54,14.55,14.53,14.54,3400.0,14.54,14.55,14.53,14.54,3400.0
2012-04-18 09:45:00,14.54,14.55,14.51,14.55,13200.0,14.54,14.55,14.51,14.55,13200.0
2012-04-18 09:50:00,14.54,14.56,14.52,14.55,15600.0,14.54,14.56,14.52,14.55,15600.0
2012-04-18 09:55:00,14.55,14.55,14.54,14.54,3000.0,14.55,14.55,14.54,14.54,3000.0
2012-04-18 10:00:00,14.54,14.55,14.46,14.47,8900.0,14.54,14.55,14.46,14.47,8900.0
2012-04-18 10:05:00,14.47,14.47,14.46,14.46,4700.0,14.47,14.47,14.46,14.46,4700.0
2012-04-18 10:10:00,14.46,14.47,14.46,14.46,28400.0,14.46,14.47,14.46,14.46,28400.0
2012-04-18 10:15:00,14.46,14.49,14.46,14.49,20100.0,14.46,14.49,14.46,14.49,20100.0
2012-04-18 10:20:00,14.49,14.5,14.48,14.5,13600.0,14.49,14.5,14.48,14.5,13600.0
2012-04-18 10:25:00,14.5,14.5,14.48,14.49,6400.0,14.5,14.5,14.48,14.49,6400.0
2012-04-18 10:30:00,14.49,14.49,14.46,14.46,6200.0,14.49,14.49,14.46,14.46,6200.0
2012-04-18 10:35:00,14.46,14.5,14.46,14.5,12000.0,14.46,14.5,14.46,14.5,12000.0
2012-04-18 10:40:00,14.5,14.5,14.49,14.5,5600.0,14.5,14.5,14.49,14.5,5600.0
2012-04-18 10:45:00,14.5,14.5,14.49,14.49,1900.0,14.5,14.5,14.49,14.49,1900.0
2012-04-18 10:50:00,14.5,14.5,14.49,14.49,2200.0,14.5,14.5,14.49,14.49,2200.0
2012-04-18 10:55:00,14.49,14.49,14.47,14.49,5300.0,14.49,14.49,14.47,14.49,5300.0
2012-04-18 11:00:00,14.48,14.48,14.45,14.46,22100.0,14.48,14.48,14.45,14.46,22100.0
2012-04-18 11:05:00,14.46,14.47,14.43,14.43,34600.0,14.46,14.47,14.43,14.43,34600.0
2012-04-18 11:10:00,14.43,14.44,14.39,14.39,46600.0,14.43,14.44,14.39,14.39,46600.0
2012-04-18 11:15:00,14.39,14.41,14.37,14.4,27600.0,14.39,14.41,14.37,14.4,27600.0
2012-04-18 11:20:00,14.4,14.4,14.39,14.39,12700.0,14.4,14.4,14.39,14.39,12700.0
2012-04-18 11:25:00,14.39,14.4,14.38,14.38,17700.0,14.39,14.4,14.38,14.38,17700.0
2012-04-18 11:30:00,14.39,14.39,14.34,14.34,9100.0,14.39,14.39,14.34,14.34,9100.0
2012-04-18 11:35:00,14.34,14.37,14.34,14.37,8800.0,14.34,14.37,14.34,14.37,8800.0
2012-04-18 11:40:00,14.38,14.39,14.38,14.38,1900.0,14.38,14.39,14.38,14.38,1900.0
2012-04-18 11:45:00,14.38,14.4,14.37,14.4,4500.0,14.38,14.4,14.37,14.4,4500.0
2012-04-18 11:50:00,14.4,14.42,14.39,14.42,9000.0,14.4,14.42,14.39,14.42,9000.0
2012-04-18 11:55:00,14.43,14.44,14.42,14.42,2800.0,14.43,14.44,14.42,14.42,2800.0
2012-04-18 12:00:00,14.43,14.43,14.41,14.41,4400.0,14.43,14.43,14.41,14.41,4400.0
2012-04-18 12:05:00,14.41,14.42,14.39,14.4,10400.0,14.41,14.42,14.39,14.4,10400.0
2012-04-18 12:10:00,14.39,14.4,14.39,14.4,1700.0,14.39,14.4,14.39,14.4,1700.0
2012-04-18 12:15:00,14.39,14.4,14.39,14.39,1700.0,14.39,14.4,14.39,14.39,1700.0
2012-04-18 12:20:00,14.39,14.4,14.37,14.4,16200.0,14.39,14.4,14.37,14.4,16200.0
2012-04-18 12:25:00,14.4,14.4,14.39,14.39,10800.0,14.4,14.4,14.39,14.39,10800.0
2012-04-18 12:30:00,14.4,14.4,14.39,14.39,3900.0,14.4,14.4,14.39,14.39,3900.0
2012-04-18 12:35:00,14.39,14.4,14.39,14.39,300.0,14.39,14.4,14.39,14.39,300.0
2012-04-18 12:40:00,14.4,14.43,14.4,14.42,10700.0,14.4,14.43,14.4,14.42,10700.0
2012-04-18 12:45:00,14.43,14.43,14.42,14.42,1000.0,14.43,14.43,14.42,14.42,1000.0
2012-04-18 12:50:00,14.42,14.43,14.42,14.43,1400.0,14.42,14.43,14.42,14.43,1400.0
2012-04-18 12:55:00,14.42,14.43,14.42,14.42,1600.0,14.42,14.43,14.42,14.42,1600.0
2012-04-18 13:00:00,14.42,14.44,14.42,14.44,30900.0,14.42,14.44,14.42,14.44,30900.0
2012-04-18 13:05:00,14.44,14.46,14.44,14.46,8400.0,14.44,14.46,14.44,14.46,8400.0
2012-04-18 13:10:00,14.46,14.46,14.45,14.45,2500.0,14.46,14.46,14.45,14.45,2500.0
2012-04-18 13:15:00,14.45,14.46,14.44,14.45,18700.0,14.45,14.46,14.44,14.45,18700.0
2012-04-18 13:20:00,14.46,14.46,14.45,14.45,900.0,14.46,14.46,14.45,14.45,900.0
2012-04-18 13:25:00,14.45,14.45,14.43,14.43,11900.0,14.45,14.45,14.43,14.43,11900.0
2012-04-18 13:30:00,14.43,14.43,14.43,14.43,5400.0,14.43,14.43,14.43,14.43,5400.0
2012-04-18 13:35:00,14.43,14.43,14.42,14.43,17700.0,14.43,14.43,14.42,14.43,17700.0
2012-04-18 13:40:00,14.42,14.43,14.41,14.43,12900.0,14.42,14.43,14.41,14.43,12900.0
2012-04-18 13:45:00,14.43,14.43,14.41,14.41,8500.0,14.43,14.43,14.41,14.41,8500.0
2012-04-18 13:50:00,14.41,14.42,14.41,14.41,1400.0,14.41,14.42,14.41,14.41,1400.0
2012-04-18 13:55:00,14.41,14.41,14.4,14.4,3200.0,14.41,14.41,14.4,14.4,3200.0
2012-04-18 14:00:00,14.4,14.44,14.4,14.43,18000.0,14.4,14.44,14.4,14.43,18000.0
2012-04-18 14:05:00,14.43,14.44,14.43,14.43,2200.0,14.43,14.44,14.43,14.43,2200.0
2012-04-18 14:10:00,14.44,14.44,14.43,14.44,3400.0,14.44,14.44,14.43,14.44,3400.0
2012-04-18 14:15:00,14.43,14.44,14.41,14.43,28500.0,14.43,14.44,14.41,14.43,28500.0
2012-04-18 14:20:00,14.44,14.47,14.44,14.46,15200.0,14.44,14.47,14.44,14.46,15200.0
2012-04-18 14:25:00,14.46,14.48,14.45,14.45,9100.0,14.46,14.48,14.45,14.45,9100.0
2012-04-18 14:30:00,14.45,14.47,14.45,14.46,4800.0,14.45,14.47,14.45,14.46,4800.0
2012-04-18 14:35:00,14.46,14.47,14.46,14.47,900.0,14.46,14.47,14.46,14.47,900.0
2012-04-18 14:40:00,14.46,14.47,14.46,14.46,600.0,14.46,14.47,14.46,14.46,600.0
2012-04-18 14:45:00,14.47,14.49,14.47,14.47,14100.0,14.47,14.49,14.47,14.47,14100.0
2012-04-18 14:50:00,14.46,14.47,14.46,14.47,7100.0,14.46,14.47,14.46,14.47,7100.0
2012-04-18 14:55:00,14.47,14.49,14.47,14.48,6000.0,14.47,14.49,14.47,14.48,6000.0
2012-04-18 15:00:00,14.49,14.52,14.49,14.5,24300.0,14.49,14.52,14.49,14.5,24300.0
2012-04-18 15:05:00,14.5,14.51,14.48,14.48,5500.0,14.5,14.51,14.48,14.48,5500.0
2012-04-18 15:10:00,14.48,14.48,14.44,14.45,27100.0,14.48,14.48,14.44,14.45,27100.0
2012-04-18 15:15:00,14.45,14.46,14.42,14.42,15900.0,14.45,14.46,14.42,14.42,15900.0
2012-04-18 15:20:00,14.43,14.44,14.42,14.44,16800.0,14.43,14.44,14.42,14.44,16800.0
2012-04-18 15:25:00,14.43,14.44,14.42,14.42,9600.0,14.43,14.44,14.42,14.42,9600.0
2012-04-18 15:30:00,14.42,14.43,14.42,14.42,3700.0,14.42,14.43,14.42,14.42,3700.0
2012-04-18 15:35:00,14.42,14.43,14.42,14.42,6200.0,14.42,14.43,14.42,14.42,6200.0
2012-04-18 15:40:00,14.42,14.43,14.41,14.41,5200.0,14.42,14.43,14.41,14.41,5200.0
2012-04-18 15:45:00,14.42,14.43,14.41,14.42,16700.0,14.42,14.43,14.41,14.42,16700.0
2012-04-18 15:50:00,14.43,14.43,14.38,14.39,69000.0,14.43,14.43,14.38,14.39,69000.0
2012-04-18 15:55:00,14.39,14.4,14.37,14.39,86300.0,14.39,14.4,14.37,14.39,86300.0
2012-04-19 09:30:00,14.48,14.48,14.2,14.22,69800.0,14.48,14.48,14.2,14.22,69800.0
2012-04-19 09:35:00,14.22,14.27,14.19,14.27,41100.0,14.22,14.27,14.19,14.27,41100.0
2012-04-19 09:40:00,14.3,14.41,14.3,14.38,10400.0,14.3,14.41,14.3,14.38,10400.0
2012-04-19 09:45:00,14.4,14.49,14.4,14.49,25800.0,14.4,14.49,14.4,14.49,25800.0
2012-04-19 09:50:00,14.49,14.49,14.45,14.46,16500.0,14.49,14.49,14.45,14.46,16500.0
2012-04-19 09:55:00,14.47,14.51,14.45,14.51,33500.0,14.47,14.51,14.45,14.51,33500.0
2012-04-19 10:00:00,14.51,14.51,14.34,14.34,41700.0,14.51,14.51,14.34,14.34,41700.0
2012-04-19 10:05:00,14.34,14.38,14.32,14.35,15000.0,14.34,14.38,14.32,14.35,15000.0
2012-04-19 10:10:00,14.33,14.42,14.32,14.41,8000.0,14.33,14.42,14.32,14.41,8000.0
2012-04-19 10:15:00,14.4,14.41,14.35,14.41,7500.0,14.4,14.41,14.35,14.41,7500.0
2012-04-19 10:20:00,14.41,14.47,14.41,14.46,9000.0,14.41,14.47,14.41,14.46,9000.0
2012-04-19 10:25:00,14.47,14.47,14.44,14.45,10800.0,14.47,14.47,14.44,14.45,10800.0
2012-04-19 10:30:00,14.46,14.58,14.46,14.58,16700.0,14.46,14.58,14.46,14.58,16700.0
2012-04-19 10:35:00,14.58,14.63,14.58,14.62,26000.0,14.58,14.63,14.58,14.62,26000.0
2012-04-19 10:40:00,14.62,14.67,14.61,14.64,42900.0,14.62,14.67,14.61,14.64,42900.0
2012-04-19 10:45:00,14.65,14.65,14.57,14.6,11900.0,14.65,14.65,14.57,14.6,11900.0
2012-04-19 10:50:00,14.6,14.6,14.58,14.59,2900.0,14.6,14.6,14.58,14.59,2900.0
2012-04-19 10:55:00,14.59,14.6,14.57,14.57,8300.0,14.59,14.6,14.57,14.57,8300.0
2012-04-19 11:00:00,14.57,14.58,14.56,14.58,10200.0,14.57,14.58,14.56,14.58,10200.0
2012-04-19 11:05:00,14.59,14.59,14.56,14.56,3800.0,14.59,14.59,14.56,14.56,3800.0
2012-04-19 11:10:00,14.56,14.57,14.51,14.51,9500.0,14.56,14.57,14.51,14.51,9500.0
2012-04-19 11:15:00,14.51,14.55,14.51,14.52,7800.0,14.51,14.55,14.51,14.52,7800.0
2012-04-19 11:20:00,14.51,14.53,14.49,14.51,7500.0,14.51,14.53,14.49,14.51,7500.0
2012-04-19 11:25:00,14.5,14.5,14.48,14.48,7000.0,14.5,14.5,14.48,14.48,7000.0
2012-04-19 11:30:00,14.48,14.48,14.44,14.45,11100.0,14.48,14.48,14.44,14.45,11100.0
2012-04-19 11:35:00,14.46,14.47,14.44,14.47,7800.0,14.46,14.47,14.44,14.47,7800.0
2012-04-19 11:40:00,14.47,14.47,14.46,14.46,400.0,14.47,14.47,14.46,14.46,400.0
2012-04-19 11:45:00,14.46,14.52,14.46,14.52,13200.0,14.46,14.52,14.46,14.52,13200.0
2012-04-19 11:50:00,14.51,14.53,14.51,14.52,4300.0,14.51,14.53,14.51,14.52,4300.0
2012-04-19 11:55:00,14.52,14.53,14.48,14.5,8700.0,14.52,14.53,14.48,14.5,8700.0
2012-04-19 12:00:00,14.49,14.49,14.41,14.43,9800.0,14.49,14.49,14.41,14.43,9800.0
2012-04-19 12:05:00,14.42,14.42,14.4,14.4,5800.0,14.42,14.42,14.4,14.4,5800.0
2012-04-19 12:10:00,14.4,14.43,14.4,14.41,3600.0,14.4,14.43,14.4,14.41,3600.0
2012-04-19 12:15:00,14.41,14.41,14.38,14.38,13800.0,14.41,14.41,14.38,14.38,13800.0
2012-04-19 12:20:00,14.38,14.38,14.36,14.36,17000.0,14.38,14.38,14.36,14.36,17000.0
2012-04-19 12:25:00,14.36,14.36,14.33,14.33,9600.0,14.36,14.36,14.33,14.33,9600.0
2012-04-19 12:30:00,14.33,14.35,14.33,14.34,25500.0,14.33,14.35,14.33,14.34,25500.0
2012-04-19 12:35:00,14.34,14.34,14.32,14.32,19400.0,14.34,14.34,14.32,14.32,19400.0
2012-04-19 12:40:00,14.32,14.32,14.3,14.3,10300.0,14.32,14.32,14.3,14.3,10300.0
2012-04-19 12:45:00,14.31,14.33,14.31,14.32,3900.0,14.31,14.33,14.31,14.32,3900.0
2012-04-19 12:50:00,14.32,14.32,14.3,14.31,5400.0,14.32,14.32,14.3,14.31,5400.0
2012-04-19 12:55:00,14.3,14.31,14.3,14.3,2700.0,14.3,14.31,14.3,14.3,2700.0
2012-04-19 13:00:00,14.3,14.31,14.29,14.3,23200.0,14.3,14.31,14.29,14.3,23200.0
2012-04-19 13:05:00,14.3,14.3,14.3,14.3,500.0,14.3,14.3,14.3,14.3,500.0
2012-04-19 13:10:00,14.3,14.31,14.28,14.28,55200.0,14.3,14.31,14.28,14.28,55200.0
2012-04-19 13:15:00,14.27,14.28,14.25,14.26,8100.0,14.27,14.28,14.25,14.26,8100.0
2012-04-19 13:20:00,14.26,14.26,14.22,14.25,13400.0,14.26,14.26,14.22,14.25,13400.0
2012-04-19 13:25:00,14.25,14.27,14.25,14.27,1400.0,14.25,14.27,14.25,14.27,1400.0
2012-04-19 13:30:00,14.27,14.29,14.27,14.28,3100.0,14.27,14.29,14.27,14.28,3100.0
2012-04-19 13:35:00,14.29,14.29,14.25,14.25,8100.0,14.29,14.29,14.25,14.25,8100.0
2012-04-19 13:40:00,14.25,14.26,14.24,14.24,6600.0,14.25,14.26,14.24,14.24,6600.0
2012-04-19 13:45:00,14.25,14.26,14.25,14.25,3400.0,14.25,14.26,14.25,14.25,3400.0
2012-04-19 13:50:00,14.26,14.26,14.24,14.26,8100.0,14.26,14.26,14.24,14.26,8100.0
2012-04-19 13:55:00,14.26,14.26,14.21,14.21,9100.0,14.26,14.26,14.21,14.21,9100.0
2012-04-19 14:00:00,14.22,14.25,14.22,14.25,8200.0,14.22,14.25,14.22,14.25,8200.0
2012-04-19 14:05:00,14.25,14.26,14.24,14.25,4600.0,14.25,14.26,14.24,14.25,4600.0
2012-04-19 14:10:00,14.25,14.26,14.23,14.25,14100.0,14.25,14.26,14.23,14.25,14100.0
2012-04-19 14:15:00,14.25,14.26,14.2,14.22,21400.0,14.25,14.26,14.2,14.22,21400.0
2012-04-19 14:20:00,14.22,14.22,14.19,14.21,46300.0,14.22,14.22,14.19,14.21,46300.0
2012-04-19 14:25:00,14.21,14.22,14.2,14.2,15400.0,14.21,14.22,14.2,14.2,15400.0
2012-04-19 14:30:00,14.21,14.21,14.17,14.18,12600.0,14.21,14.21,14.17,14.18,12600.0
2012-04-19 14:35:00,14.18,14.19,14.16,14.19,16900.0,14.18,14.19,14.16,14.19,16900.0
2012-04-19 14:40:00,14.19,14.21,14.18,14.21,10100.0,14.19,14.21,14.18,14.21,10100.0
2012-04-19 14:45:00,14.21,14.22,14.19,14.22,13600.0,14.21,14.22,14.19,14.22,13600.0
2012-04-19 14:50:00,14.22,14.22,14.19,14.22,8400.0,14.22,14.22,14.19,14.22,8400.0
2012-04-19 14:55:00,14.21,14.23,14.2,14.2,5200.0,14.21,14.23,14.2,14.2,5200.0
2012-04-19 15:00:00,14.2,14.21,14.2,14.2,5000.0,14.2,14.21,14.2,14.2,5000.0
2012-04-19 15:05:00,14.2,14.21,14.2,14.2,5000.0,14.2,14.21,14.2,14.2,5000.0
2012-04-19 15:10:00,14.2,14.21,14.17,14.17,15300.0,14.2,14.21,14.17,14.17,15300.0
2012-04-19 15:15:00,14.18,14.18,14.16,14.17,9200.0,14.18,14.18,14.16,14.17,9200.0
2012-04-19 15:20:00,14.18,14.19,14.17,14.17,32300.0,14.18,14.19,14.17,14.17,32300.0
2012-04-19 15:25:00,14.17,14.2,14.17,14.2,13200.0,14.17,14.2,14.17,14.2,13200.0
2012-04-19 15:30:00,14.19,14.2,14.18,14.19,15700.0,14.19,14.2,14.18,14.19,15700.0
2012-04-19 15:35:00,14.18,14.19,14.17,14.18,19100.0,14.18,14.19,14.17,14.18,19100.0
2012-04-19 15:40:00,14.17,14.18,14.17,14.17,15700.0,14.17,14.18,14.17,14.17,15700.0
2012-04-19 15:45:00,14.18,14.23,14.18,14.21,35100.0,14.18,14.23,14.18,14.21,35100.0
2012-04-19 15:50:00,14.21,14.21,14.17,14.18,29700.0,14.21,14.21,14.17,14.18,29700.0
2012-04-19 15:55:00,14.18,14.19,14.15,14.15,68800.0,14.18,14.19,14.15,14.15,68800.0
2012-04-20 09:30:00,14.33,14.33,14.15,14.17,73000.0,14.33,14.33,14.15,14.17,73000.0
2012-04-20 09:35:00,14.17,14.21,14.17,14.21,5400.0,14.17,14.21,14.17,14.21,5400.0
2012-04-20 09:40:00,14.21,14.22,14.19,14.19,9700.0,14.21,14.22,14.19,14.19,9700.0
2012-04-20 09:45:00,14.18,14.2,14.14,14.2,8100.0,14.18,14.2,14.14,14.2,8100.0
2012-04-20 09:50:00,14.2,14.21,14.17,14.17,24600.0,14.2,14.21,14.17,14.17,24600.0
2012-04-20 09:55:00,14.17,14.26,14.16,14.26,38300.0,14.17,14.26,14.16,14.26,38300.0
2012-04-20 10:00:00,14.27,14.27,14.22,14.23,27900.0,14.27,14.27,14.22,14.23,27900.0
2012-04-20 10:05:00,14.24,14.24,14.18,14.22,24600.0,14.24,14.24,14.18,14.22,24600.0
2012-04-20 10:10:00,14.22,14.24,14.21,14.22,9000.0,14.22,14.24,14.21,14.22,9000.0
2012-04-20 10:15:00,14.22,14.23,14.18,14.18,7900.0,14.22,14.23,14.18,14.18,7900.0
2012-04-20 10:20:00,14.18,14.18,14.16,14.17,9400.0,14.18,14.18,14.16,14.17,9400.0
2012-04-20 10:25:00,14.17,14.2,14.16,14.16,17900.0,14.17,14.2,14.16,14.16,17900.0
2012-04-20 10:30:00,14.17,14.19,14.16,14.18,13000.0,14.17,14.19,14.16,14.18,13000.0
2012-04-20 10:35:00,14.19,14.22,14.19,14.22,7300.0,14.19,14.22,14.19,14.22,7300.0
2012-04-20 10:40:00,14.22,14.22,14.17,14.17,10300.0,14.22,14.22,14.17,14.17,10300.0
2012-04-20 10:45:00,14.17,14.17,14.14,14.14,20400.0,14.17,14.17,14.14,14.14,20400.0
2012-04-20 10:50:00,14.14,14.14,14.1,14.11,25800.0,14.14,14.14,14.1,14.11,25800.0
2012-04-20 10:55:00,14.1,14.11,14.1,14.1,4600.0,14.1,14.11,14.1,14.1,4600.0
2012-04-20 11:00:00,14.11,14.11,14.08,14.08,10100.0,14.11,14.11,14.08,14.08,10100.0
2012-04-20 11:05:00,14.09,14.11,14.08,14.09,19300.0,14.09,14.11,14.08,14.09,19300.0
2012-04-20 11:10:00,14.1,14.1,14.09,14.1,7400.0,14.1,14.1,14.09,14.1,7400.0
2012-04-20 11:15:00,14.1,14.11,14.09,14.1,9300.0,14.1,14.11,14.09,14.1,9300.0
2012-04-20 11:20:00,14.1,14.11,14.1,14.1,10400.0,14.1,14.11,14.1,14.1,10400.0
2012-04-20 11:25:00,14.11,14.11,14.09,14.09,3400.0,14.11,14.11,14.09,14.09,3400.0
2012-04-20 11:30:00,14.09,14.09,14.08,14.08,7700.0,14.09,14.09,14.08,14.08,7700.0
2012-04-20 11:35:00,14.08,14.09,14.08,14.08,16200.0,14.08,14.09,14.08,14.08,16200.0
2012-04-20 11:40:00,14.08,14.09,14.08,14.08,4600.0,14.08,14.09,14.08,14.08,4600.0
2012-04-20 11:45:00,14.09,14.09,14.08,14.08,10600.0,14.09,14.09,14.08,14.08,10600.0
2012-04-20 11:50:00,14.09,14.09,14.08,14.09,3900.0,14.09,14.09,14.08,14.09,3900.0
2012-04-20 11:55:00,14.09,14.1,14.08,14.09,37600.0,14.09,14.1,14.08,14.09,37600.0
2012-04-20 12:00:00,14.09,14.1,14.08,14.1,10300.0,14.09,14.1,14.08,14.1,10300.0
2012-04-20 12:05:00,14.1,14.1,14.09,14.1,3000.0,14.1,14.1,14.09,14.1,3000.0
2012-04-20 12:10:00,14.09,14.1,14.09,14.09,9900.0,14.09,14.1,14.09,14.09,9900.0
2012-04-20 12:15:00,14.09,14.1,14.09,14.1,12600.0,14.09,14.1,14.09,14.1,12600.0
2012-04-20 12:20:00,14.1,14.11,14.1,14.1,11200.0,14.1,14.11,14.1,14.1,11200.0
2012-04-20 12:25:00,14.11,14.11,14.1,14.1,4300.0,14.11,14.11,14.1,14.1,4300.0
2012-04-20 12:30:00,14.1,14.11,14.1,14.1,4400.0,14.1,14.11,14.1,14.1,4400.0
2012-04-20 12:35:00,14.11,14.11,14.1,14.1,3400.0,14.11,14.11,14.1,14.1,3400.0
2012-04-20 12:40:00,14.11,14.11,14.1,14.1,4800.0,14.11,14.11,14.1,14.1,4800.0
2012-04-20 12:45:00,14.1,14.11,14.1,14.1,5700.0,14.1,14.11,14.1,14.1,5700.0
2012-04-20 12:50:00,14.1,14.11,14.1,14.1,3700.0,14.1,14.11,14.1,14.1,3700.0
2012-04-20 12:55:00,14.1,14.11,14.09,14.1,15500.0,14.1,14.11,14.09,14.1,15500.0
2012-04-20 13:00:00,14.1,14.11,14.1,14.1,2800.0,14.1,14.11,14.1,14.1,2800.0
2012-04-20 13:05:00,14.11,14.13,14.1,14.12,12300.0,14.11,14.13,14.1,14.12,12300.0
2012-04-20 13:10:00,14.12,14.12,14.11,14.11,3000.0,14.12,14.12,14.11,14.11,3000.0
2012-04-20 13:15:00,14.12,14.13,14.11,14.13,6500.0,14.12,14.13,14.11,14.13,6500.0
2012-04-20 13:20:00,14.13,14.14,14.13,14.13,7200.0,14.13,14.14,14.13,14.13,7200.0
2012-04-20 13:25:00,14.13,14.13,14.12,14.13,17400.0,14.13,14.13,14.12,14.13,17400.0
2012-04-20 13:30:00,14.12,14.13,14.12,14.12,6800.0,14.12,14.13,14.12,14.12,6800.0
2012-04-20 13:35:00,14.12,14.13,14.12,14.13,3400.0,14.12,14.13,14.12,14.13,3400.0
2012-04-20 13:40:00,14.12,14.13,14.12,14.12,2900.0,14.12,14.13,14.12,14.12,2900.0
2012-04-20 13:45:00,14.12,14.13,14.12,14.12,3200.0,14.12,14.13,14.12,14.12,3200.0
2012-04-20 13:50:00,14.12,14.12,14.07,14.08,57400.0,14.12,14.12,14.07,14.08,57400.0
2012-04-20 13:55:00,14.08,14.1,14.08,14.1,6500.0,14.08,14.1,14.08,14.1,6500.0
2012-04-20 14:00:00,14.09,14.1,14.09,14.09,4200.0,14.09,14.1,14.09,14.09,4200.0
2012-04-20 14:05:00,14.09,14.09,14.07,14.07,12600.0,14.09,14.09,14.07,14.07,12600.0
2012-04-20 14:10:00,14.07,14.1,14.07,14.1,11900.0,14.07,14.1,14.07,14.1,11900.0
2012-04-20 14:15:00,14.1,14.1,14.09,14.1,3600.0,14.1,14.1,14.09,14.1,3600.0
2012-04-20 14:20:00,14.1,14.1,14.09,14.1,5200.0,14.1,14.1,14.09,14.1,5200.0
2012-04-20 14:25:00,14.1,14.11,14.09,14.11,7800.0,14.1,14.11,14.09,14.11,7800.0
2012-04-20 14:30:00,14.11,14.12,14.11,14.12,6400.0,14.11,14.12,14.11,14.12,6400.0
2012-04-20 14:35:00,14.12,14.12,14.11,14.12,9600.0,14.12,14.12,14.11,14.12,9600.0
2012-04-20 14:40:00,14.12,14.12,14.11,14.11,6700.0,14.12,14.12,14.11,14.11,6700.0
2012-04-20 14:45:00,14.12,14.12,14.12,14.12,6800.0,14.12,14.12,14.12,14.12,6800.0
2012-04-20 14:50:00,14.12,14.12,14.11,14.12,10400.0,14.12,14.12,14.11,14.12,10400.0
2012-04-20 14:55:00,14.12,14.12,14.09,14.1,14500.0,14.12,14.12,14.09,14.1,14500.0
2012-04-20 15:00:00,14.1,14.1,14.08,14.09,6900.0,14.1,14.1,14.08,14.09,6900.0
2012-04-20 15:05:00,14.08,14.09,14.06,14.07,17300.0,14.08,14.09,14.06,14.07,17300.0
2012-04-20 15:10:00,14.07,14.07,14.06,14.07,4100.0,14.07,14.07,14.06,14.07,4100.0
2012-04-20 15:15:00,14.07,14.07,14.06,14.06,6000.0,14.07,14.07,14.06,14.06,6000.0
2012-04-20 15:20:00,14.07,14.07,14.06,14.06,16600.0,14.07,14.07,14.06,14.06,16600.0
2012-04-20 15:25:00,14.05,14.06,14.04,14.05,17700.0,14.05,14.06,14.04,14.05,17700.0
2012-04-20 15:30:00,14.05,14.07,14.04,14.07,15300.0,14.05,14.07,14.04,14.07,15300.0
2012-04-20 15:35:00,14.07,14.07,14.05,14.05,17800.0,14.07,14.07,14.05,14.05,17800.0
2012-04-20 15:40:00,14.06,14.06,14.05,14.06,10400.0,14.06,14.06,14.05,14.06,10400.0
2012-04-20 15:45:00,14.06,14.07,14.05,14.05,26400.0,14.06,14.07,14.05,14.05,26400.0
2012-04-20 15:50:00,14.06,14.06,14.05,14.06,16100.0,14.06,14.06,14.05,14.06,16100.0
2012-04-20 15:55:00,14.06,14.06,14.03,14.03,67400.0,14.06,14.06,14.03,14.03,67400.0
2012-04-23 09:30:00,13.92,13.95,13.75,13.77,40800.0,13.92,13.95,13.75,13.77,40800.0
2012-04-23 09:35:00,13.77,13.81,13.77,13.81,3700.0,13.77,13.81,13.77,13.81,3700.0
2012-04-23 09:40:00,13.79,13.8,13.75,13.76,17300.0,13.79,13.8,13.75,13.76,17300.0
2012-04-23 09:45:00,13.75,13.79,13.75,13.76,30400.0,13.75,13.79,13.75,13.76,30400.0
2012-04-23 09:50:00,13.75,13.8,13.74,13.76,12600.0,13.75,13.8,13.74,13.76,12600.0
2012-04-23 09:55:00,13.75,13.78,13.74,13.77,40100.0,13.75,13.78,13.74,13.77,40100.0
2012-04-23 10:00:00,13.77,13.8,13.77,13.79,37200.0,13.77,13.8,13.77,13.79,37200.0
2012-04-23 10:05:00,13.79,13.82,13.77,13.79,35800.0,13.79,13.82,13.77,13.79,35800.0
2012-04-23 10:10:00,13.79,13.86,13.79,13.86,43300.0,13.79,13.86,13.79,13.86,43300.0
2012-04-23 10:15:00,13.86,13.89,13.86,13.89,17000.0,13.86,13.89,13.86,13.89,17000.0
2012-04-23 10:20:00,13.88,13.95,13.88,13.95,39900.0,13.88,13.95,13.88,13.95,39900.0
2012-04-23 10:25:00,13.95,13.99,13.94,13.97,38400.0,13.95,13.99,13.94,13.97,38400.0
2012-04-23 10:30:00,13.97,13.98,13.95,13.96,15200.0,13.97,13.98,13.95,13.96,15200.0
2012-04-23 10:35:00,13.95,13.95,13.91,13.93,14000.0,13.95,13.95,13.91,13.93,14000.0
2012-04-23 10:40:00,13.92,13.92,13.89,13.89,2500.0,13.92,13.92,13.89,13.89,2500.0
2012-04-23 10:45:00,13.89,13.89,13.86,13.87,5000.0,13.89,13.89,13.86,13.87,5000.0
2012-04-23 10:50:00,13.87,13.88,13.85,13.88,9800.0,13.87,13.88,13.85,13.88,9800.0
2012-04-23 10:55:00,13.88,13.88,13.84,13.84,4000.0,13.88,13.88,13.84,13.84,4000.0
2012-04-23 11:00:00,13.84,13.88,13.82,13.88,12100.0,13.84,13.88,13.82,13.88,12100.0
2012-04-23 11:05:00,13.87,13.88,13.87,13.88,1700.0,13.87,13.88,13.87,13.88,1700.0
2012-04-23 11:10:00,13.89,13.91,13.89,13.91,6600.0,13.89,13.91,13.89,13.91,6600.0
2012-04-23 11:15:00,13.91,13.91,13.88,13.89,6600.0,13.91,13.91,13.88,13.89,6600.0
2012-04-23 11:20:00,13.88,13.9,13.88,13.9,5800.0,13.88,13.9,13.88,13.9,5800.0
2012-04-23 11:25:00,13.9,13.91,13.9,13.91,1400.0,13.9,13.91,13.9,13.91,1400.0
2012-04-23 11:30:00,13.91,13.91,13.9,13.9,2300.0,13.91,13.91,13.9,13.9,2300.0
2012-04-23 11:35:00,13.9,13.91,13.89,13.89,5300.0,13.9,13.91,13.89,13.89,5300.0
2012-04-23 11:40:00,13.89,13.89,13.88,13.89,6900.0,13.89,13.89,13.88,13.89,6900.0
2012-04-23 11:45:00,13.89,13.89,13.88,13.88,2300.0,13.89,13.89,13.88,13.88,2300.0
2012-04-23 11:50:00,13.88,13.88,13.87,13.88,9000.0,13.88,13.88,13.87,13.88,9000.0
2012-04-23 11:55:00,13.89,13.89,13.87,13.88,3900.0,13.89,13.89,13.87,13.88,3900.0
2012-04-23 12:00:00,13.88,13.89,13.88,13.89,2700.0,13.88,13.89,13.88,13.89,2700.0
2012-04-23 12:05:00,13.9,13.9,13.89,13.89,1200.0,13.9,13.9,13.89,13.89,1200.0
2012-04-23 12:10:00,13.89,13.9,13.89,13.9,7100.0,13.89,13.9,13.89,13.9,7100.0
2012-04-23 12:15:00,13.89,13.9,13.89,13.9,2900.0,13.89,13.9,13.89,13.9,2900.0
2012-04-23 12:20:00,13.9,13.94,13.9,13.94,9300.0,13.9,13.94,13.9,13.94,9300.0
2012-04-23 12:25:00,13.94,13.95,13.93,13.95,2700.0,13.94,13.95,13.93,13.95,2700.0
2012-04-23 12:30:00,13.95,13.96,13.95,13.96,2500.0,13.95,13.96,13.95,13.96,2500.0
2012-04-23 12:35:00,13.95,13.96,13.95,13.95,18700.0,13.95,13.96,13.95,13.95,18700.0
2012-04-23 12:40:00,13.95,13.95,13.92,13.93,5500.0,13.95,13.95,13.92,13.93,5500.0
2012-04-23 12:45:00,13.93,13.93,13.9,13.9,7400.0,13.93,13.93,13.9,13.9,7400.0
2012-04-23 12:50:00,13.9,13.9,13.89,13.9,1700.0,13.9,13.9,13.89,13.9,1700.0
2012-04-23 12:55:00,13.9,13.91,13.89,13.91,7000.0,13.9,13.91,13.89,13.91,7000.0
2012-04-23 13:00:00,13.9,13.91,13.9,13.91,1100.0,13.9,13.91,13.9,13.91,1100.0
2012-04-23 13:05:00,13.91,13.93,13.9,13.92,7700.0,13.91,13.93,13.9,13.92,7700.0
2012-04-23 13:10:00,13.92,13.93,13.92,13.93,1500.0,13.92,13.93,13.92,13.93,1500.0
2012-04-23 13:15:00,13.93,13.93,13.91,13.93,5000.0,13.93,13.93,13.91,13.93,5000.0
2012-04-23 13:20:00,13.92,13.94,13.92,13.94,9600.0,13.92,13.94,13.92,13.94,9600.0
2012-04-23 13:25:00,13.95,13.95,13.93,13.93,4400.0,13.95,13.95,13.93,13.93,4400.0
2012-04-23 13:30:00,13.93,13.94,13.91,13.93,7500.0,13.93,13.94,13.91,13.93,7500.0
2012-04-23 13:35:00,13.93,13.94,13.93,13.94,1400.0,13.93,13.94,13.93,13.94,1400.0
2012-04-23 13:40:00,13.93,13.94,13.92,13.92,5800.0,13.93,13.94,13.92,13.92,5800.0
2012-04-23 13:45:00,13.91,13.92,13.89,13.91,11000.0,13.91,13.92,13.89,13.91,11000.0
2012-04-23 13:50:00,13.91,13.92,13.9,13.9,4300.0,13.91,13.92,13.9,13.9,4300.0
2012-04-23 13:55:00,13.9,13.91,13.9,13.91,3000.0,13.9,13.91,13.9,13.91,3000.0
2012-04-23 14:00:00,13.9,13.9,13.87,13.9,22200.0,13.9,13.9,13.87,13.9,22200.0
2012-04-23 14:05:00,13.89,13.92,13.87,13.91,11900.0,13.89,13.92,13.87,13.91,11900.0
2012-04-23 14:10:00,13.92,13.94,13.91,13.94,9600.0,13.92,13.94,13.91,13.94,9600.0
2012-04-23 14:15:00,13.93,13.96,13.92,13.96,10800.0,13.93,13.96,13.92,13.96,10800.0
2012-04-23 14:20:00,13.96,13.99,13.95,13.98,16500.0,13.96,13.99,13.95,13.98,16500.0
2012-04-23 14:25:00,13.98,13.99,13.97,13.97,8100.0,13.98,13.99,13.97,13.97,8100.0
2012-04-23 14:30:00,13.97,14.0,13.96,14.0,13600.0,13.97,14.0,13.96,14.0,13600.0
2012-04-23 14:35:00,14.0,14.0,13.98,13.99,10100.0,14.0,14.0,13.98,13.99,10100.0
2012-04-23 14:40:00,13.99,13.99,13.96,13.96,5800.0,13.99,13.99,13.96,13.96,5800.0
2012-04-23 14:45:00,13.96,13.96,13.93,13.94,9600.0,13.96,13.96,13.93,13.94,9600.0
2012-04-23 14:50:00,13.94,13.94,13.92,13.94,5000.0,13.94,13.94,13.92,13.94,5000.0
2012-04-23 14:55:00,13.93,13.94,13.91,13.92,6800.0,13.93,13.94,13.91,13.92,6800.0
2012-04-23 15:00:00,13.92,13.94,13.91,13.94,8800.0,13.92,13.94,13.91,13.94,8800.0
2012-04-23 15:05:00,13.94,13.94,13.9,13.92,27700.0,13.94,13.94,13.9,13.92,27700.0
2012-04-23 15:10:00,13.92,13.94,13.92,13.94,13100.0,13.92,13.94,13.92,13.94,13100.0
2012-04-23 15:15:00,13.93,13.96,13.93,13.96,7700.0,13.93,13.96,13.93,13.96,7700.0
2012-04-23 15:20:00,13.96,13.96,13.91,13.92,21900.0,13.96,13.96,13.91,13.92,21900.0
2012-04-23 15:25:00,13.91,13.95,13.91,13.95,6700.0,13.91,13.95,13.91,13.95,6700.0
2012-04-23 15:30:00,13.95,13.95,13.91,13.94,18700.0,13.95,13.95,13.91,13.94,18700.0
2012-04-23 15:35:00,13.94,13.95,13.93,13.94,8800.0,13.94,13.95,13.93,13.94,8800.0
2012-04-23 15:40:00,13.93,13.94,13.93,13.93,11000.0,13.93,13.94,13.93,13.93,11000.0
2012-04-23 15:45:00,13.93,13.94,13.92,13.93,20200.0,13.93,13.94,13.92,13.93,20200.0
2012-04-23 15:50:00,13.94,13.96,13.93,13.96,27100.0,13.94,13.96,13.93,13.96,27100.0
2012-04-23 15:55:00,13.95,13.96,13.93,13.94,48600.0,13.95,13.96,13.93,13.94,48600.0
2012-04-24 09:30:00,13.89,13.99,13.83,13.97,11100.0,13.89,13.99,13.83,13.97,11100.0
2012-04-24 09:35:00,13.95,14.01,13.94,13.99,25100.0,13.95,14.01,13.94,13.99,25100.0
2012-04-24 09:40:00,13.99,14.0,13.94,14.0,32100.0,13.99,14.0,13.94,14.0,32100.0
2012-04-24 09:45:00,14.0,14.04,13.97,14.04,25700.0,14.0,14.04,13.97,14.04,25700.0
2012-04-24 09:50:00,14.04,14.05,14.0,14.0,11800.0,14.04,14.05,14.0,14.0,11800.0
2012-04-24 09:55:00,14.0,14.0,13.91,13.91,34300.0,14.0,14.0,13.91,13.91,34300.0
2012-04-24 10:00:00,13.91,13.98,13.9,13.98,14000.0,13.91,13.98,13.9,13.98,14000.0
2012-04-24 10:05:00,13.98,14.02,13.98,14.0,20800.0,13.98,14.02,13.98,14.0,20800.0
2012-04-24 10:10:00,14.0,14.02,13.97,13.99,17400.0,14.0,14.02,13.97,13.99,17400.0
2012-04-24 10:15:00,13.99,14.01,13.95,13.95,16800.0,13.99,14.01,13.95,13.95,16800.0
2012-04-24 10:20:00,13.95,13.98,13.9,13.91,69300.0,13.95,13.98,13.9,13.91,69300.0
2012-04-24 10:25:00,13.91,13.93,13.91,13.92,6700.0,13.91,13.93,13.91,13.92,6700.0
2012-04-24 10:30:00,13.92,13.96,13.92,13.96,14800.0,13.92,13.96,13.92,13.96,14800.0
2012-04-24 10:35:00,13.95,13.95,13.92,13.92,22200.0,13.95,13.95,13.92,13.92,22200.0
2012-04-24 10:40:00,13.92,13.94,13.9,13.94,13600.0,13.92,13.94,13.9,13.94,13600.0
2012-04-24 10:45:00,13.94,13.95,13.93,13.94,9300.0,13.94,13.95,13.93,13.94,9300.0
2012-04-24 10:50:00,13.94,13.94,13.9,13.91,9900.0,13.94,13.94,13.9,13.91,9900.0
2012-04-24 10:55:00,13.91,13.92,13.88,13.89,15500.0,13.91,13.92,13.88,13.89,15500.0
2012-04-24 11:00:00,13.89,13.9,13.87,13.87,10300.0,13.89,13.9,13.87,13.87,10300.0
2012-04-24 11:05:00,13.87,13.87,13.84,13.86,27000.0,13.87,13.87,13.84,13.86,27000.0
2012-04-24 11:10:00,13.85,13.88,13.85,13.87,25400.0,13.85,13.88,13.85,13.87,25400.0
2012-04-24 11:15:00,13.87,13.88,13.86,13.86,10900.0,13.87,13.88,13.86,13.86,10900.0
2012-04-24 11:20:00,13.87,13.87,13.84,13.85,7800.0,13.87,13.87,13.84,13.85,7800.0
2012-04-24 11:25:00,13.84,13.87,13.84,13.86,7000.0,13.84,13.87,13.84,13.86,7000.0
2012-04-24 11:30:00,13.86,13.87,13.85,13.86,9900.0,13.86,13.87,13.85,13.86,9900.0
2012-04-24 11:35:00,13.86,13.87,13.85,13.85,10900.0,13.86,13.87,13.85,13.85,10900.0
2012-04-24 11:40:00,13.85,13.85,13.84,13.85,6800.0,13.85,13.85,13.84,13.85,6800.0
2012-04-24 11:45:00,13.85,13.86,13.84,13.84,7400.0,13.85,13.86,13.84,13.84,7400.0
2012-04-24 11:50:00,13.84,13.86,13.84,13.85,7300.0,13.84,13.86,13.84,13.85,7300.0
2012-04-24 11:55:00,13.85,13.86,13.83,13.86,15800.0,13.85,13.86,13.83,13.86,15800.0
2012-04-24 12:00:00,13.86,13.87,13.85,13.87,6700.0,13.86,13.87,13.85,13.87,6700.0
2012-04-24 12:05:00,13.87,13.87,13.86,13.86,3800.0,13.87,13.87,13.86,13.86,3800.0
2012-04-24 12:10:00,13.86,13.87,13.86,13.86,4300.0,13.86,13.87,13.86,13.86,4300.0
2012-04-24 12:15:00,13.86,13.86,13.85,13.86,7000.0,13.86,13.86,13.85,13.86,7000.0
2012-04-24 12:20:00,13.85,13.86,13.84,13.85,4800.0,13.85,13.86,13.84,13.85,4800.0
2012-04-24 12:25:00,13.85,13.85,13.84,13.84,2700.0,13.85,13.85,13.84,13.84,2700.0
2012-04-24 12:30:00,13.84,13.86,13.84,13.85,5800.0,13.84,13.86,13.84,13.85,5800.0
2012-04-24 12:35:00,13.85,13.86,13.83,13.84,16700.0,13.85,13.86,13.83,13.84,16700.0
2012-04-24 12:40:00,13.85,13.85,13.83,13.84,15200.0,13.85,13.85,13.83,13.84,15200.0
2012-04-24 12:45:00,13.85,13.85,13.84,13.84,9800.0,13.85,13.85,13.84,13.84,9800.0
2012-04-24 12:50:00,13.84,13.85,13.84,13.84,3300.0,13.84,13.85,13.84,13.84,3300.0
2012-04-24 12:55:00,13.85,13.85,13.84,13.84,3600.0,13.85,13.85,13.84,13.84,3600.0
2012-04-24 13:00:00,13.84,13.85,13.82,13.82,6800.0,13.84,13.85,13.82,13.82,6800.0
2012-04-24 13:05:00,13.82,13.83,13.8,13.81,12300.0,13.82,13.83,13.8,13.81,12300.0
2012-04-24 13:10:00,13.81,13.82,13.8,13.8,6800.0,13.81,13.82,13.8,13.8,6800.0
2012-04-24 13:15:00,13.8,13.81,13.8,13.8,1400.0,13.8,13.81,13.8,13.8,1400.0
2012-04-24 13:20:00,13.81,13.81,13.8,13.8,2600.0,13.81,13.81,13.8,13.8,2600.0
2012-04-24 13:25:00,13.81,13.81,13.8,13.8,3800.0,13.81,13.81,13.8,13.8,3800.0
2012-04-24 13:30:00,13.8,13.81,13.8,13.81,17100.0,13.8,13.81,13.8,13.81,17100.0
2012-04-24 13:35:00,13.81,13.83,13.8,13.82,7500.0,13.81,13.83,13.8,13.82,7500.0
2012-04-24 13:40:00,13.82,13.83,13.82,13.83,1300.0,13.82,13.83,13.82,13.83,1300.0
2012-04-24 13:45:00,13.83,13.83,13.82,13.83,5000.0,13.83,13.83,13.82,13.83,5000.0
2012-04-24 13:50:00,13.82,13.83,13.78,13.79,33300.0,13.82,13.83,13.78,13.79,33300.0
2012-04-24 13:55:00,13.79,13.79,13.77,13.77,12200.0,13.79,13.79,13.77,13.77,12200.0
2012-04-24 14:00:00,13.78,13.78,13.74,13.75,15700.0,13.78,13.78,13.74,13.75,15700.0
2012-04-24 14:05:00,13.75,13.76,13.75,13.75,2600.0,13.75,13.76,13.75,13.75,2600.0
2012-04-24 14:10:00,13.76,13.76,13.75,13.76,2000.0,13.76,13.76,13.75,13.76,2000.0
2012-04-24 14:15:00,13.76,13.76,13.74,13.74,6700.0,13.76,13.76,13.74,13.74,6700.0
2012-04-24 14:20:00,13.74,13.75,13.74,13.74,1400.0,13.74,13.75,13.74,13.74,1400.0
2012-04-24 14:25:00,13.75,13.75,13.72,13.72,7600.0,13.75,13.75,13.72,13.72,7600.0
2012-04-24 14:30:00,13.72,13.74,13.72,13.74,10600.0,13.72,13.74,13.72,13.74,10600.0
2012-04-24 14:35:00,13.74,13.75,13.73,13.74,13900.0,13.74,13.75,13.73,13.74,13900.0
2012-04-24 14:40:00,13.75,13.77,13.75,13.76,17000.0,13.75,13.77,13.75,13.76,17000.0
2012-04-24 14:45:00,13.77,13.77,13.76,13.76,6300.0,13.77,13.77,13.76,13.76,6300.0
2012-04-24 14:50:00,13.76,13.77,13.76,13.76,7100.0,13.76,13.77,13.76,13.76,7100.0
2012-04-24 14:55:00,13.76,13.77,13.75,13.75,38800.0,13.76,13.77,13.75,13.75,38800.0
2012-04-24 15:00:00,13.76,13.76,13.72,13.72,26400.0,13.76,13.76,13.72,13.72,26400.0
2012-04-24 15:05:00,13.72,13.73,13.72,13.72,6000.0,13.72,13.73,13.72,13.72,6000.0
2012-04-24 15:10:00,13.72,13.73,13.72,13.73,8500.0,13.72,13.73,13.72,13.73,8500.0
2012-04-24 15:15:00,13.73,13.73,13.69,13.7,27400.0,13.73,13.73,13.69,13.7,27400.0
2012-04-24 15:20:00,13.7,13.71,13.69,13.71,25100.0,13.7,13.71,13.69,13.71,25100.0
2012-04-24 15:25:00,13.71,13.71,13.7,13.7,4800.0,13.71,13.71,13.7,13.7,4800.0
2012-04-24 15:30:00,13.71,13.72,13.7,13.72,11800.0,13.71,13.72,13.7,13.72,11800.0
2012-04-24 15:35:00,13.71,13.74,13.71,13.72,22200.0,13.71,13.74,13.71,13.72,22200.0
2012-04-24 15:40:00,13.72,13.72,13.7,13.71,20300.0,13.72,13.72,13.7,13.71,20300.0
2012-04-24 15:45:00,13.71,13.75,13.71,13.75,22400.0,13.71,13.75,13.71,13.75,22400.0
2012-04-24 15:50:00,13.74,13.74,13.72,13.73,27200.0,13.74,13.74,13.72,13.73,27200.0
2012-04-24 15:55:00,13.73,13.74,13.73,13.73,54200.0,13.73,13.74,13.73,13.73,54200.0
2012-04-25 09:30:00,13.92,14.01,13.91,13.98,14500.0,13.92,14.01,13.91,13.98,14500.0
2012-04-25 09:35:00,13.97,13.98,13.92,13.96,6400.0,13.97,13.98,13.92,13.96,6400.0
2012-04-25 09:40:00,13.97,13.98,13.96,13.97,2500.0,13.97,13.98,13.96,13.97,2500.0
2012-04-25 09:45:00,13.98,14.06,13.98,14.06,55000.0,13.98,14.06,13.98,14.06,55000.0
2012-04-25 09:50:00,14.05,14.12,14.03,14.09,57300.0,14.05,14.12,14.03,14.09,57300.0
2012-04-25 09:55:00,14.08,14.1,14.07,14.1,8800.0,14.08,14.1,14.07,14.1,8800.0
2012-04-25 10:00:00,14.1,14.1,14.01,14.01,27200.0,14.1,14.1,14.01,14.01,27200.0
2012-04-25 10:05:00,14.02,14.04,13.99,14.0,19900.0,14.02,14.04,13.99,14.0,19900.0
2012-04-25 10:10:00,14.0,14.01,13.99,14.0,7400.0,14.0,14.01,13.99,14.0,7400.0
2012-04-25 10:15:00,14.0,14.0,13.98,13.98,11300.0,14.0,14.0,13.98,13.98,11300.0
2012-04-25 10:20:00,13.98,14.0,13.98,13.98,8000.0,13.98,14.0,13.98,13.98,8000.0
2012-04-25 10:25:00,13.99,14.0,13.98,13.98,8000.0,13.99,14.0,13.98,13.98,8000.0
2012-04-25 10:30:00,13.98,13.99,13.98,13.99,1900.0,13.98,13.99,13.98,13.99,1900.0
2012-04-25 10:35:00,13.98,14.0,13.98,13.99,7100.0,13.98,14.0,13.98,13.99,7100.0
2012-04-25 10:40:00,14.0,14.0,14.0,14.0,10200.0,14.0,14.0,14.0,14.0,10200.0
2012-04-25 10:45:00,13.99,14.0,13.97,13.97,8400.0,13.99,14.0,13.97,13.97,8400.0
2012-04-25 10:50:00,13.98,13.99,13.96,13.97,18000.0,13.98,13.99,13.96,13.97,18000.0
2012-04-25 10:55:00,13.97,13.97,13.95,13.95,4500.0,13.97,13.97,13.95,13.95,4500.0
2012-04-25 11:00:00,13.96,13.97,13.94,13.94,10100.0,13.96,13.97,13.94,13.94,10100.0
2012-04-25 11:05:00,13.94,13.94,13.91,13.91,7500.0,13.94,13.94,13.91,13.91,7500.0
2012-04-25 11:10:00,13.92,13.94,13.91,13.94,8000.0,13.92,13.94,13.91,13.94,8000.0
2012-04-25 11:15:00,13.93,13.96,13.93,13.96,4900.0,13.93,13.96,13.93,13.96,4900.0
2012-04-25 11:20:00,13.96,14.01,13.96,14.0,24300.0,13.96,14.01,13.96,14.0,24300.0
2012-04-25 11:25:00,14.0,14.0,13.99,14.0,2100.0,14.0,14.0,13.99,14.0,2100.0
2012-04-25 11:30:00,14.0,14.0,13.99,14.0,3800.0,14.0,14.0,13.99,14.0,3800.0
2012-04-25 11:35:00,14.0,14.0,13.99,14.0,2000.0,14.0,14.0,13.99,14.0,2000.0
2012-04-25 11:40:00,13.99,14.0,13.98,13.99,5100.0,13.99,14.0,13.98,13.99,5100.0
2012-04-25 11:45:00,13.98,13.99,13.98,13.98,2300.0,13.98,13.99,13.98,13.98,2300.0
2012-04-25 11:50:00,13.98,13.99,13.97,13.99,3400.0,13.98,13.99,13.97,13.99,3400.0
2012-04-25 11:55:00,13.99,13.99,13.98,13.98,4700.0,13.99,13.99,13.98,13.98,4700.0
2012-04-25 12:00:00,13.99,13.99,13.98,13.98,1500.0,13.99,13.99,13.98,13.98,1500.0
2012-04-25 12:05:00,13.98,14.01,13.98,14.0,28400.0,13.98,14.01,13.98,14.0,28400.0
2012-04-25 12:10:00,14.01,14.04,14.01,14.04,6100.0,14.01,14.04,14.01,14.04,6100.0
2012-04-25 12:15:00,14.03,14.04,14.02,14.02,3200.0,14.03,14.04,14.02,14.02,3200.0
2012-04-25 12:20:00,14.03,14.03,14.02,14.02,2000.0,14.03,14.03,14.02,14.02,2000.0
2012-04-25 12:25:00,14.02,14.03,14.01,14.01,2500.0,14.02,14.03,14.01,14.01,2500.0
2012-04-25 12:30:00,14.01,14.02,13.93,13.96,19000.0,14.01,14.02,13.93,13.96,19000.0
2012-04-25 12:35:00,13.97,14.0,13.96,13.97,7300.0,13.97,14.0,13.96,13.97,7300.0
2012-04-25 12:40:00,13.96,14.0,13.96,14.0,4300.0,13.96,14.0,13.96,14.0,4300.0
2012-04-25 12:45:00,14.0,14.03,14.0,14.0,3100.0,14.0,14.03,14.0,14.0,3100.0
2012-04-25 12:50:00,14.01,14.04,14.0,14.03,23200.0,14.01,14.04,14.0,14.03,23200.0
2012-04-25 12:55:00,14.03,14.06,14.03,14.06,5900.0,14.03,14.06,14.03,14.06,5900.0
2012-04-25 13:00:00,14.06,14.08,14.06,14.06,7900.0,14.06,14.08,14.06,14.06,7900.0
2012-04-25 13:05:00,14.06,14.07,14.05,14.06,14100.0,14.06,14.07,14.05,14.06,14100.0
2012-04-25 13:10:00,14.06,14.07,14.06,14.07,2400.0,14.06,14.07,14.06,14.07,2400.0
2012-04-25 13:15:00,14.07,14.07,14.06,14.06,3100.0,14.07,14.07,14.06,14.06,3100.0
2012-04-25 13:20:00,14.06,14.07,14.06,14.06,4600.0,14.06,14.07,14.06,14.06,4600.0
2012-04-25 13:25:00,14.06,14.07,14.06,14.07,2100.0,14.06,14.07,14.06,14.07,2100.0
2012-04-25 13:30:00,14.06,14.07,14.06,14.07,1900.0,14.06,14.07,14.06,14.07,1900.0
2012-04-25 13:35:00,14.07,14.07,14.05,14.06,5300.0,14.07,14.07,14.05,14.06,5300.0
2012-04-25 13:40:00,14.05,14.06,14.04,14.04,24400.0,14.05,14.06,14.04,14.04,24400.0
2012-04-25 13:45:00,14.04,14.04,14.02,14.02,8500.0,14.04,14.04,14.02,14.02,8500.0
2012-04-25 13:50:00,14.02,14.02,14.01,14.02,8600.0,14.02,14.02,14.01,14.02,8600.0
2012-04-25 13:55:00,14.02,14.04,14.02,14.03,4100.0,14.02,14.04,14.02,14.03,4100.0
2012-04-25 14:00:00,14.03,14.04,14.02,14.02,10000.0,14.03,14.04,14.02,14.02,10000.0
2012-04-25 14:05:00,14.02,14.03,14.02,14.03,3600.0,14.02,14.03,14.02,14.03,3600.0
2012-04-25 14:10:00,14.03,14.03,14.02,14.02,2500.0,14.03,14.03,14.02,14.02,2500.0
2012-04-25 14:15:00,14.02,14.03,14.02,14.03,4100.0,14.02,14.03,14.02,14.03,4100.0
2012-04-25 14:20:00,14.02,14.09,14.02,14.09,19800.0,14.02,14.09,14.02,14.09,19800.0
2012-04-25 14:25:00,14.09,14.1,14.08,14.09,10300.0,14.09,14.1,14.08,14.09,10300.0
2012-04-25 14:30:00,14.09,14.1,14.08,14.09,9200.0,14.09,14.1,14.08,14.09,9200.0
2012-04-25 14:35:00,14.09,14.09,14.05,14.05,9000.0,14.09,14.09,14.05,14.05,9000.0
2012-04-25 14:40:00,14.05,14.07,14.05,14.05,3900.0,14.05,14.07,14.05,14.05,3900.0
2012-04-25 14:45:00,14.05,14.05,14.04,14.04,2800.0,14.05,14.05,14.04,14.04,2800.0
2012-04-25 14:50:00,14.04,14.05,14.04,14.05,3900.0,14.04,14.05,14.04,14.05,3900.0
2012-04-25 14:55:00,14.05,14.05,14.04,14.05,4000.0,14.05,14.05,14.04,14.05,4000.0
2012-04-25 15:00:00,14.05,14.05,14.04,14.05,5100.0,14.05,14.05,14.04,14.05,5100.0
2012-04-25 15:05:00,14.04,14.07,14.04,14.07,18300.0,14.04,14.07,14.04,14.07,18300.0
2012-04-25 15:10:00,14.08,14.09,14.06,14.08,23200.0,14.08,14.09,14.06,14.08,23200.0
2012-04-25 15:15:00,14.08,14.11,14.08,14.11,26100.0,14.08,14.11,14.08,14.11,26100.0
2012-04-25 15:20:00,14.11,14.13,14.09,14.11,31500.0,14.11,14.13,14.09,14.11,31500.0
2012-04-25 15:25:00,14.12,14.12,14.11,14.11,4800.0,14.12,14.12,14.11,14.11,4800.0
2012-04-25 15:30:00,14.11,14.11,14.1,14.11,9000.0,14.11,14.11,14.1,14.11,9000.0
2012-04-25 15:35:00,14.11,14.13,14.1,14.13,14100.0,14.11,14.13,14.1,14.13,14100.0
2012-04-25 15:40:00,14.12,14.13,14.11,14.11,10700.0,14.12,14.13,14.11,14.11,10700.0
2012-04-25 15:45:00,14.12,14.12,14.1,14.11,20200.0,14.12,14.12,14.1,14.11,20200.0
2012-04-25 15:50:00,14.11,14.12,14.1,14.12,27000.0,14.11,14.12,14.1,14.12,27000.0
2012-04-25 15:55:00,14.12,14.15,14.12,14.15,128600.0,14.12,14.15,14.12,14.15,128600.0
2012-04-26 09:30:00,14.16,14.23,14.1,14.2,28400.0,14.16,14.23,14.1,14.2,28400.0
2012-04-26 09:35:00,14.2,14.21,14.17,14.2,16600.0,14.2,14.21,14.17,14.2,16600.0
2012-04-26 09:40:00,14.21,14.27,14.2,14.21,17300.0,14.21,14.27,14.2,14.21,17300.0
2012-04-26 09:45:00,14.21,14.21,14.19,14.2,13500.0,14.21,14.21,14.19,14.2,13500.0
2012-04-26 09:50:00,14.19,14.2,14.16,14.17,14300.0,14.19,14.2,14.16,14.17,14300.0
2012-04-26 09:55:00,14.18,14.19,14.15,14.16,23000.0,14.18,14.19,14.15,14.16,23000.0
2012-04-26 10:00:00,14.16,14.17,14.08,14.09,39500.0,14.16,14.17,14.08,14.09,39500.0
2012-04-26 10:05:00,14.08,14.17,14.06,14.17,27900.0,14.08,14.17,14.06,14.17,27900.0
2012-04-26 10:10:00,14.16,14.16,14.08,14.09,46400.0,14.16,14.16,14.08,14.09,46400.0
2012-04-26 10:15:00,14.1,14.1,14.05,14.06,40500.0,14.1,14.1,14.05,14.06,40500.0
2012-04-26 10:20:00,14.06,14.09,14.03,14.03,27800.0,14.06,14.09,14.03,14.03,27800.0
2012-04-26 10:25:00,14.03,14.04,14.03,14.03,11200.0,14.03,14.04,14.03,14.03,11200.0
2012-04-26 10:30:00,14.03,14.04,14.02,14.03,13000.0,14.03,14.04,14.02,14.03,13000.0
2012-04-26 10:35:00,14.03,14.03,14.02,14.03,6900.0,14.03,14.03,14.02,14.03,6900.0
2012-04-26 10:40:00,14.03,14.07,14.03,14.07,17800.0,14.03,14.07,14.03,14.07,17800.0
2012-04-26 10:45:00,14.07,14.09,14.06,14.09,9900.0,14.07,14.09,14.06,14.09,9900.0
2012-04-26 10:50:00,14.09,14.09,14.05,14.06,10400.0,14.09,14.09,14.05,14.06,10400.0
2012-04-26 10:55:00,14.05,14.07,14.05,14.06,12600.0,14.05,14.07,14.05,14.06,12600.0
2012-04-26 11:00:00,14.07,14.09,14.06,14.09,5300.0,14.07,14.09,14.06,14.09,5300.0
2012-04-26 11:05:00,14.08,14.11,14.08,14.09,24200.0,14.08,14.11,14.08,14.09,24200.0
2012-04-26 11:10:00,14.09,14.1,14.09,14.1,4200.0,14.09,14.1,14.09,14.1,4200.0
2012-04-26 11:15:00,14.09,14.11,14.09,14.11,17300.0,14.09,14.11,14.09,14.11,17300.0
2012-04-26 11:20:00,14.1,14.11,14.1,14.1,17200.0,14.1,14.11,14.1,14.1,17200.0
2012-04-26 11:25:00,14.1,14.13,14.09,14.13,21600.0,14.1,14.13,14.09,14.13,21600.0
2012-04-26 11:30:00,14.13,14.13,14.09,14.1,40000.0,14.13,14.13,14.09,14.1,40000.0
2012-04-26 11:35:00,14.09,14.1,14.09,14.09,10000.0,14.09,14.1,14.09,14.09,10000.0
2012-04-26 11:40:00,14.09,14.1,14.07,14.1,26500.0,14.09,14.1,14.07,14.1,26500.0
2012-04-26 11:45:00,14.1,14.1,14.06,14.06,15800.0,14.1,14.1,14.06,14.06,15800.0
2012-04-26 11:50:00,14.06,14.08,14.02,14.08,19600.0,14.06,14.08,14.02,14.08,19600.0
2012-04-26 11:55:00,14.07,14.09,14.04,14.09,25900.0,14.07,14.09,14.04,14.09,25900.0
2012-04-26 12:00:00,14.09,14.1,14.09,14.09,6200.0,14.09,14.1,14.09,14.09,6200.0
2012-04-26 12:05:00,14.09,14.11,14.09,14.11,3900.0,14.09,14.11,14.09,14.11,3900.0
2012-04-26 12:10:00,14.1,14.11,14.1,14.11,2600.0,14.1,14.11,14.1,14.11,2600.0
2012-04-26 12:15:00,14.11,14.11,14.11,14.11,900.0,14.11,14.11,14.11,14.11,900.0
2012-04-26 12:20:00,14.11,14.12,14.1,14.12,2600.0,14.11,14.12,14.1,14.12,2600.0
2012-04-26 12:25:00,14.12,14.14,14.12,14.14,4300.0,14.12,14.14,14.12,14.14,4300.0
2012-04-26 12:30:00,14.13,14.14,14.13,14.14,1800.0,14.13,14.14,14.13,14.14,1800.0
2012-04-26 12:35:00,14.14,14.15,14.14,14.15,4600.0,14.14,14.15,14.14,14.15,4600.0
2012-04-26 12:40:00,14.15,14.15,14.14,14.15,4900.0,14.15,14.15,14.14,14.15,4900.0
2012-04-26 12:45:00,14.14,14.15,14.14,14.15,700.0,14.14,14.15,14.14,14.15,700.0
2012-04-26 12:50:00,14.14,14.15,14.14,14.15,1600.0,14.14,14.15,14.14,14.15,1600.0
2012-04-26 12:55:00,14.14,14.15,14.14,14.14,3600.0,14.14,14.15,14.14,14.14,3600.0
2012-04-26 13:00:00,14.15,14.15,14.14,14.14,4500.0,14.15,14.15,14.14,14.14,4500.0
2012-04-26 13:05:00,14.15,14.15,14.14,14.15,6200.0,14.15,14.15,14.14,14.15,6200.0
2012-04-26 13:10:00,14.15,14.15,14.14,14.15,4100.0,14.15,14.15,14.14,14.15,4100.0
2012-04-26 13:15:00,14.15,14.2,14.15,14.19,15800.0,14.15,14.2,14.15,14.19,15800.0
2012-04-26 13:20:00,14.19,14.19,14.18,14.19,2400.0,14.19,14.19,14.18,14.19,2400.0
2012-04-26 13:25:00,14.19,14.19,14.18,14.19,2300.0,14.19,14.19,14.18,14.19,2300.0
2012-04-26 13:30:00,14.19,14.2,14.19,14.2,6600.0,14.19,14.2,14.19,14.2,6600.0
2012-04-26 13:35:00,14.2,14.24,14.2,14.24,3200.0,14.2,14.24,14.2,14.24,3200.0
2012-04-26 13:40:00,14.23,14.24,14.22,14.24,16600.0,14.23,14.24,14.22,14.24,16600.0
2012-04-26 13:45:00,14.24,14.24,14.23,14.23,1400.0,14.24,14.24,14.23,14.23,1400.0
2012-04-26 13:50:00,14.23,14.25,14.23,14.25,6700.0,14.23,14.25,14.23,14.25,6700.0
2012-04-26 13:55:00,14.24,14.26,14.24,14.26,11700.0,14.24,14.26,14.24,14.26,11700.0
2012-04-26 14:00:00,14.26,14.27,14.24,14.24,11900.0,14.26,14.27,14.24,14.24,11900.0
2012-04-26 14:05:00,14.25,14.25,14.22,14.22,7700.0,14.25,14.25,14.22,14.22,7700.0
2012-04-26 14:10:00,14.23,14.23,14.22,14.23,2600.0,14.23,14.23,14.22,14.23,2600.0
2012-04-26 14:15:00,14.23,14.24,14.23,14.24,4000.0,14.23,14.24,14.23,14.24,4000.0
2012-04-26 14:20:00,14.24,14.27,14.23,14.27,7800.0,14.24,14.27,14.23,14.27,7800.0
2012-04-26 14:25:00,14.27,14.28,14.26,14.27,6200.0,14.27,14.28,14.26,14.27,6200.0
2012-04-26 14:30:00,14.27,14.27,14.25,14.26,7600.0,14.27,14.27,14.25,14.26,7600.0
2012-04-26 14:35:00,14.26,14.26,14.25,14.26,7200.0,14.26,14.26,14.25,14.26,7200.0
2012-04-26 14:40:00,14.25,14.27,14.24,14.26,13000.0,14.25,14.27,14.24,14.26,13000.0
2012-04-26 14:45:00,14.25,14.26,14.24,14.24,7300.0,14.25,14.26,14.24,14.24,7300.0
2012-04-26 14:50:00,14.24,14.25,14.24,14.24,4200.0,14.24,14.25,14.24,14.24,4200.0
2012-04-26 14:55:00,14.25,14.25,14.24,14.24,2800.0,14.25,14.25,14.24,14.24,2800.0
2012-04-26 15:00:00,14.25,14.25,14.24,14.25,5000.0,14.25,14.25,14.24,14.25,5000.0
2012-04-26 15:05:00,14.24,14.26,14.24,14.26,6300.0,14.24,14.26,14.24,14.26,6300.0
2012-04-26 15:10:00,14.25,14.27,14.24,14.26,9700.0,14.25,14.27,14.24,14.26,9700.0
2012-04-26 15:15:00,14.27,14.28,14.26,14.28,7800.0,14.27,14.28,14.26,14.28,7800.0
2012-04-26 15:20:00,14.28,14.28,14.27,14.27,6900.0,14.28,14.28,14.27,14.27,6900.0
2012-04-26 15:25:00,14.27,14.28,14.27,14.27,7100.0,14.27,14.28,14.27,14.27,7100.0
2012-04-26 15:30:00,14.27,14.28,14.26,14.27,8600.0,14.27,14.28,14.26,14.27,8600.0
2012-04-26 15:35:00,14.26,14.27,14.24,14.24,15100.0,14.26,14.27,14.24,14.24,15100.0
2012-04-26 15:40:00,14.25,14.25,14.23,14.24,9400.0,14.25,14.25,14.23,14.24,9400.0
2012-04-26 15:45:00,14.23,14.25,14.23,14.25,16100.0,14.23,14.25,14.23,14.25,16100.0
2012-04-26 15:50:00,14.25,14.25,14.24,14.25,14700.0,14.25,14.25,14.24,14.25,14700.0
2012-04-26 15:55:00,14.24,14.25,14.23,14.24,60300.0,14.24,14.25,14.23,14.24,60300.0
2012-04-27 09:30:00,14.28,14.31,14.27,14.27,9500.0,14.28,14.31,14.27,14.27,9500.0
2012-04-27 09:35:00,14.28,14.29,14.27,14.29,4500.0,14.28,14.29,14.27,14.29,4500.0
2012-04-27 09:40:00,14.29,14.29,14.22,14.22,6500.0,14.29,14.29,14.22,14.22,6500.0
2012-04-27 09:45:00,14.22,14.22,14.16,14.17,18800.0,14.22,14.22,14.16,14.17,18800.0
2012-04-27 09:50:00,14.17,14.18,14.17,14.17,8300.0,14.17,14.18,14.17,14.17,8300.0
2012-04-27 09:55:00,14.18,14.24,14.18,14.23,9700.0,14.18,14.24,14.18,14.23,9700.0
2012-04-27 10:00:00,14.23,14.24,14.14,14.17,17800.0,14.23,14.24,14.14,14.17,17800.0
2012-04-27 10:05:00,14.17,14.17,14.12,14.16,6100.0,14.17,14.17,14.12,14.16,6100.0
2012-04-27 10:10:00,14.16,14.18,14.13,14.13,7700.0,14.16,14.18,14.13,14.13,7700.0
2012-04-27 10:15:00,14.14,14.16,14.12,14.16,13300.0,14.14,14.16,14.12,14.16,13300.0
2012-04-27 10:20:00,14.17,14.18,14.16,14.17,4200.0,14.17,14.18,14.16,14.17,4200.0
2012-04-27 10:25:00,14.18,14.21,14.18,14.21,4300.0,14.18,14.21,14.18,14.21,4300.0
2012-04-27 10:30:00,14.2,14.22,14.18,14.21,7400.0,14.2,14.22,14.18,14.21,7400.0
2012-04-27 10:35:00,14.22,14.24,14.22,14.24,3900.0,14.22,14.24,14.22,14.24,3900.0
2012-04-27 10:40:00,14.24,14.26,14.24,14.26,3600.0,14.24,14.26,14.24,14.26,3600.0
2012-04-27 10:45:00,14.26,14.26,14.24,14.24,6700.0,14.26,14.26,14.24,14.24,6700.0
2012-04-27 10:50:00,14.25,14.28,14.24,14.28,4600.0,14.25,14.28,14.24,14.28,4600.0
2012-04-27 10:55:00,14.27,14.29,14.27,14.27,7100.0,14.27,14.29,14.27,14.27,7100.0
2012-04-27 11:00:00,14.26,14.3,14.26,14.28,8900.0,14.26,14.3,14.26,14.28,8900.0
2012-04-27 11:05:00,14.27,14.27,14.21,14.21,8000.0,14.27,14.27,14.21,14.21,8000.0
2012-04-27 11:10:00,14.21,14.23,14.21,14.23,4500.0,14.21,14.23,14.21,14.23,4500.0
2012-04-27 11:15:00,14.23,14.25,14.23,14.25,4200.0,14.23,14.25,14.23,14.25,4200.0
2012-04-27 11:20:00,14.26,14.27,14.26,14.27,2700.0,14.26,14.27,14.26,14.27,2700.0
2012-04-27 11:25:00,14.27,14.28,14.27,14.28,1700.0,14.27,14.28,14.27,14.28,1700.0
2012-04-27 11:30:00,14.27,14.28,14.27,14.28,1400.0,14.27,14.28,14.27,14.28,1400.0
2012-04-27 11:35:00,14.27,14.29,14.26,14.26,9300.0,14.27,14.29,14.26,14.26,9300.0
2012-04-27 11:40:00,14.26,14.26,14.24,14.25,6500.0,14.26,14.26,14.24,14.25,6500.0
2012-04-27 11:45:00,14.24,14.27,14.24,14.27,4300.0,14.24,14.27,14.24,14.27,4300.0
2012-04-27 11:50:00,14.27,14.28,14.27,14.28,2000.0,14.27,14.28,14.27,14.28,2000.0
2012-04-27 11:55:00,14.28,14.28,14.27,14.28,1800.0,14.28,14.28,14.27,14.28,1800.0
2012-04-27 12:00:00,14.28,14.28,14.27,14.28,500.0,14.28,14.28,14.27,14.28,500.0
2012-04-27 12:05:00,14.28,14.29,14.27,14.28,4400.0,14.28,14.29,14.27,14.28,4400.0
2012-04-27 12:10:00,14.28,14.29,14.27,14.28,8400.0,14.28,14.29,14.27,14.28,8400.0
2012-04-27 12:15:00,14.28,14.28,14.26,14.26,2900.0,14.28,14.28,14.26,14.26,2900.0
2012-04-27 12:20:00,14.26,14.27,14.26,14.27,400.0,14.26,14.27,14.26,14.27,400.0
2012-04-27 12:25:00,14.26,14.26,14.25,14.25,3700.0,14.26,14.26,14.25,14.25,3700.0
2012-04-27 12:30:00,14.25,14.26,14.25,14.25,1300.0,14.25,14.26,14.25,14.25,1300.0
2012-04-27 12:35:00,14.25,14.26,14.24,14.24,9500.0,14.25,14.26,14.24,14.24,9500.0
2012-04-27 12:40:00,14.24,14.24,14.23,14.23,2700.0,14.24,14.24,14.23,14.23,2700.0
2012-04-27 12:45:00,14.23,14.24,14.23,14.24,1000.0,14.23,14.24,14.23,14.24,1000.0
2012-04-27 12:50:00,14.24,14.24,14.23,14.23,1000.0,14.24,14.24,14.23,14.23,1000.0
2012-04-27 12:55:00,14.23,14.24,14.23,14.23,1100.0,14.23,14.24,14.23,14.23,1100.0
2012-04-27 13:00:00,14.23,14.24,14.23,14.23,500.0,14.23,14.24,14.23,14.23,500.0
2012-04-27 13:05:00,14.24,14.24,14.23,14.24,2300.0,14.24,14.24,14.23,14.24,2300.0
2012-04-27 13:10:00,14.23,14.23,14.23,14.23,900.0,14.23,14.23,14.23,14.23,900.0
2012-04-27 13:15:00,14.23,14.23,14.23,14.23,1000.0,14.23,14.23,14.23,14.23,1000.0
2012-04-27 13:20:00,14.23,14.25,14.23,14.25,7300.0,14.23,14.25,14.23,14.25,7300.0
2012-04-27 13:25:00,14.25,14.25,14.24,14.24,2300.0,14.25,14.25,14.24,14.24,2300.0
2012-04-27 13:30:00,14.25,14.28,14.24,14.28,6500.0,14.25,14.28,14.24,14.28,6500.0
2012-04-27 13:35:00,14.29,14.34,14.29,14.31,13800.0,14.29,14.34,14.29,14.31,13800.0
2012-04-27 13:40:00,14.32,14.34,14.31,14.31,13800.0,14.32,14.34,14.31,14.31,13800.0
2012-04-27 13:45:00,14.31,14.32,14.3,14.31,8300.0,14.31,14.32,14.3,14.31,8300.0
2012-04-27 13:50:00,14.33,14.33,14.29,14.29,3600.0,14.33,14.33,14.29,14.29,3600.0
2012-04-27 13:55:00,14.29,14.29,14.27,14.27,2500.0,14.29,14.29,14.27,14.27,2500.0
2012-04-27 14:00:00,14.27,14.27,14.26,14.26,2600.0,14.27,14.27,14.26,14.26,2600.0
2012-04-27 14:05:00,14.26,14.26,14.25,14.26,3600.0,14.26,14.26,14.25,14.26,3600.0
2012-04-27 14:10:00,14.25,14.26,14.25,14.25,2500.0,14.25,14.26,14.25,14.25,2500.0
2012-04-27 14:15:00,14.25,14.26,14.24,14.26,7700.0,14.25,14.26,14.24,14.26,7700.0
2012-04-27 14:20:00,14.26,14.26,14.25,14.25,1700.0,14.26,14.26,14.25,14.25,1700.0
2012-04-27 14:25:00,14.26,14.26,14.25,14.26,1500.0,14.26,14.26,14.25,14.26,1500.0
2012-04-27 14:30:00,14.26,14.26,14.23,14.24,7000.0,14.26,14.26,14.23,14.24,7000.0
2012-04-27 14:35:00,14.23,14.27,14.23,14.27,6200.0,14.23,14.27,14.23,14.27,6200.0
2012-04-27 14:40:00,14.27,14.28,14.26,14.28,8400.0,14.27,14.28,14.26,14.28,8400.0
2012-04-27 14:45:00,14.28,14.29,14.28,14.29,1000.0,14.28,14.29,14.28,14.29,1000.0
2012-04-27 14:50:00,14.29,14.3,14.29,14.3,5600.0,14.29,14.3,14.29,14.3,5600.0
2012-04-27 14:55:00,14.3,14.3,14.29,14.3,1300.0,14.3,14.3,14.29,14.3,1300.0
2012-04-27 15:00:00,14.29,14.3,14.29,14.3,2700.0,14.29,14.3,14.29,14.3,2700.0
2012-04-27 15:05:00,14.29,14.32,14.29,14.31,35300.0,14.29,14.32,14.29,14.31,35300.0
2012-04-27 15:10:00,14.3,14.31,14.28,14.28,6400.0,14.3,14.31,14.28,14.28,6400.0
2012-04-27 15:15:00,14.29,14.29,14.27,14.27,2700.0,14.29,14.29,14.27,14.27,2700.0
2012-04-27 15:20:00,14.28,14.3,14.27,14.28,16300.0,14.28,14.3,14.27,14.28,16300.0
2012-04-27 15:25:00,14.27,14.28,14.27,14.28,1000.0,14.27,14.28,14.27,14.28,1000.0
2012-04-27 15:30:00,14.27,14.28,14.26,14.26,9900.0,14.27,14.28,14.26,14.26,9900.0
2012-04-27 15:35:00,14.26,14.27,14.25,14.26,9700.0,14.26,14.27,14.25,14.26,9700.0
2012-04-27 15:40:00,14.25,14.28,14.24,14.27,13700.0,14.25,14.28,14.24,14.27,13700.0
2012-04-27 15:45:00,14.27,14.28,14.26,14.26,18700.0,14.27,14.28,14.26,14.26,18700.0
2012-04-27 15:50:00,14.27,14.29,14.27,14.29,37500.0,14.27,14.29,14.27,14.29,37500.0
2012-04-27 15:55:00,14.28,14.31,14.28,14.29,72700.0,14.28,14.31,14.28,14.29,72700.0
2012-04-30 09:30:00,14.3,14.35,14.3,14.31,7300.0,14.3,14.35,14.3,14.31,7300.0
2012-04-30 09:35:00,14.3,14.34,14.27,14.27,27000.0,14.3,14.34,14.27,14.27,27000.0
2012-04-30 09:40:00,14.28,14.29,14.21,14.23,11500.0,14.28,14.29,14.21,14.23,11500.0
2012-04-30 09:45:00,14.24,14.24,14.2,14.2,9000.0,14.24,14.24,14.2,14.2,9000.0
2012-04-30 09:50:00,14.21,14.23,14.2,14.21,3300.0,14.21,14.23,14.2,14.21,3300.0
2012-04-30 09:55:00,14.2,14.21,14.2,14.21,5000.0,14.2,14.21,14.2,14.21,5000.0
2012-04-30 10:00:00,14.22,14.22,14.18,14.18,9300.0,14.22,14.22,14.18,14.18,9300.0
2012-04-30 10:05:00,14.19,14.2,14.19,14.19,4400.0,14.19,14.2,14.19,14.19,4400.0
2012-04-30 10:10:00,14.2,14.21,14.16,14.21,7800.0,14.2,14.21,14.16,14.21,7800.0
2012-04-30 10:15:00,14.22,14.22,14.21,14.21,1700.0,14.22,14.22,14.21,14.21,1700.0
2012-04-30 10:20:00,14.22,14.22,14.21,14.21,1400.0,14.22,14.22,14.21,14.21,1400.0
2012-04-30 10:25:00,14.21,14.21,14.19,14.19,4500.0,14.21,14.21,14.19,14.19,4500.0
2012-04-30 10:30:00,14.19,14.19,14.17,14.18,5400.0,14.19,14.19,14.17,14.18,5400.0
2012-04-30 10:35:00,14.18,14.19,14.18,14.19,2500.0,14.18,14.19,14.18,14.19,2500.0
2012-04-30 10:40:00,14.19,14.2,14.18,14.2,2400.0,14.19,14.2,14.18,14.2,2400.0
2012-04-30 10:45:00,14.2,14.21,14.19,14.19,3300.0,14.2,14.21,14.19,14.19,3300.0
2012-04-30 10:50:00,14.19,14.21,14.18,14.21,9200.0,14.19,14.21,14.18,14.21,9200.0
2012-04-30 10:55:00,14.21,14.22,14.21,14.21,6100.0,14.21,14.22,14.21,14.21,6100.0
2012-04-30 11:00:00,14.21,14.22,14.21,14.21,8000.0,14.21,14.22,14.21,14.21,8000.0
2012-04-30 11:05:00,14.21,14.22,14.2,14.2,9100.0,14.21,14.22,14.2,14.2,9100.0
2012-04-30 11:10:00,14.19,14.2,14.19,14.19,1300.0,14.19,14.2,14.19,14.19,1300.0
2012-04-30 11:15:00,14.19,14.19,14.17,14.17,3300.0,14.19,14.19,14.17,14.17,3300.0
2012-04-30 11:20:00,14.17,14.18,14.17,14.17,3400.0,14.17,14.18,14.17,14.17,3400.0
2012-04-30 11:25:00,14.17,14.18,14.15,14.16,9400.0,14.17,14.18,14.15,14.16,9400.0
2012-04-30 11:30:00,14.17,14.17,14.15,14.16,3000.0,14.17,14.17,14.15,14.16,3000.0
2012-04-30 11:35:00,14.15,14.16,14.15,14.16,1000.0,14.15,14.16,14.15,14.16,1000.0
2012-04-30 11:40:00,14.15,14.16,14.15,14.15,1200.0,14.15,14.16,14.15,14.15,1200.0
2012-04-30 11:45:00,14.15,14.15,14.13,14.13,8200.0,14.15,14.15,14.13,14.13,8200.0
2012-04-30 11:50:00,14.13,14.14,14.13,14.13,2400.0,14.13,14.14,14.13,14.13,2400.0
2012-04-30 11:55:00,14.13,14.16,14.13,14.16,6300.0,14.13,14.16,14.13,14.16,6300.0
2012-04-30 12:00:00,14.16,14.19,14.16,14.17,11600.0,14.16,14.19,14.16,14.17,11600.0
2012-04-30 12:05:00,14.16,14.16,14.14,14.15,7000.0,14.16,14.16,14.14,14.15,7000.0
2012-04-30 12:10:00,14.16,14.17,14.15,14.15,3100.0,14.16,14.17,14.15,14.15,3100.0
2012-04-30 12:15:00,14.16,14.16,14.15,14.15,1800.0,14.16,14.16,14.15,14.15,1800.0
2012-04-30 12:20:00,14.15,14.15,14.15,14.15,600.0,14.15,14.15,14.15,14.15,600.0
2012-04-30 12:25:00,14.15,14.16,14.15,14.15,4800.0,14.15,14.16,14.15,14.15,4800.0
2012-04-30 12:30:00,14.15,14.16,14.13,14.13,2900.0,14.15,14.16,14.13,14.13,2900.0
2012-04-30 12:35:00,14.14,14.14,14.13,14.13,1100.0,14.14,14.14,14.13,14.13,1100.0
2012-04-30 12:40:00,14.13,14.14,14.13,14.13,1300.0,14.13,14.14,14.13,14.13,1300.0
2012-04-30 12:45:00,14.13,14.14,14.13,14.14,18000.0,14.13,14.14,14.13,14.14,18000.0
2012-04-30 12:50:00,14.13,14.14,14.13,14.13,2500.0,14.13,14.14,14.13,14.13,2500.0
2012-04-30 12:55:00,14.13,14.17,14.13,14.17,19000.0,14.13,14.17,14.13,14.17,19000.0
2012-04-30 13:00:00,14.16,14.18,14.16,14.17,3500.0,14.16,14.18,14.16,14.17,3500.0
2012-04-30 13:05:00,14.17,14.18,14.17,14.17,1500.0,14.17,14.18,14.17,14.17,1500.0
2012-04-30 13:10:00,14.17,14.18,14.17,14.18,5200.0,14.17,14.18,14.17,14.18,5200.0
2012-04-30 13:15:00,14.18,14.2,14.18,14.2,8500.0,14.18,14.2,14.18,14.2,8500.0
2012-04-30 13:20:00,14.19,14.2,14.19,14.19,1500.0,14.19,14.2,14.19,14.19,1500.0
2012-04-30 13:25:00,14.2,14.2,14.18,14.18,5300.0,14.2,14.2,14.18,14.18,5300.0
2012-04-30 13:30:00,14.18,14.19,14.18,14.19,1800.0,14.18,14.19,14.18,14.19,1800.0
2012-04-30 13:35:00,14.19,14.19,14.18,14.18,6600.0,14.19,14.19,14.18,14.18,6600.0
2012-04-30 13:40:00,14.18,14.19,14.18,14.18,8900.0,14.18,14.19,14.18,14.18,8900.0
2012-04-30 13:45:00,14.18,14.19,14.18,14.18,2600.0,14.18,14.19,14.18,14.18,2600.0
2012-04-30 13:50:00,14.18,14.19,14.18,14.19,2200.0,14.18,14.19,14.18,14.19,2200.0
2012-04-30 13:55:00,14.19,14.2,14.18,14.19,18900.0,14.19,14.2,14.18,14.19,18900.0
2012-04-30 14:00:00,14.19,14.2,14.19,14.19,2000.0,14.19,14.2,14.19,14.19,2000.0
2012-04-30 14:05:00,14.2,14.2,14.19,14.19,7700.0,14.2,14.2,14.19,14.19,7700.0
2012-04-30 14:10:00,14.19,14.2,14.16,14.16,10000.0,14.19,14.2,14.16,14.16,10000.0
2012-04-30 14:15:00,14.17,14.17,14.15,14.15,2800.0,14.17,14.17,14.15,14.15,2800.0
2012-04-30 14:20:00,14.15,14.16,14.15,14.15,800.0,14.15,14.16,14.15,14.15,800.0
2012-04-30 14:25:00,14.16,14.18,14.15,14.17,15500.0,14.16,14.18,14.15,14.17,15500.0
2012-04-30 14:30:00,14.16,14.17,14.16,14.16,5600.0,14.16,14.17,14.16,14.16,5600.0
2012-04-30 14:35:00,14.16,14.17,14.14,14.14,2800.0,14.16,14.17,14.14,14.14,2800.0
2012-04-30 14:40:00,14.14,14.15,14.14,14.14,2000.0,14.14,14.15,14.14,14.14,2000.0
2012-04-30 14:45:00,14.14,14.15,14.14,14.15,3800.0,14.14,14.15,14.14,14.15,3800.0
2012-04-30 14:50:00,14.14,14.16,14.13,14.16,8000.0,14.14,14.16,14.13,14.16,8000.0
2012-04-30 14:55:00,14.15,14.18,14.15,14.17,6600.0,14.15,14.18,14.15,14.17,6600.0
2012-04-30 15:00:00,14.18,14.18,14.17,14.18,1800.0,14.18,14.18,14.17,14.18,1800.0
2012-04-30 15:05:00,14.17,14.18,14.17,14.17,3500.0,14.17,14.18,14.17,14.17,3500.0
2012-04-30 15:10:00,14.18,14.18,14.17,14.17,4200.0,14.18,14.18,14.17,14.17,4200.0
2012-04-30 15:15:00,14.18,14.18,14.17,14.17,2800.0,14.18,14.18,14.17,14.17,2800.0
2012-04-30 15:20:00,14.17,14.18,14.17,14.17,8300.0,14.17,14.18,14.17,14.17,8300.0
2012-04-30 15:25:00,14.17,14.18,14.17,14.18,2900.0,14.17,14.18,14.17,14.18,2900.0
2012-04-30 15:30:00,14.17,14.18,14.17,14.17,3900.0,14.17,14.18,14.17,14.17,3900.0
2012-04-30 15:35:00,14.18,14.18,14.17,14.17,8100.0,14.18,14.18,14.17,14.17,8100.0
2012-04-30 15:40:00,14.18,14.2,14.17,14.19,16100.0,14.18,14.2,14.17,14.19,16100.0
2012-04-30 15:45:00,14.19,14.2,14.16,14.16,14700.0,14.19,14.2,14.16,14.16,14700.0
2012-04-30 15:50:00,14.17,14.18,14.14,14.15,32000.0,14.17,14.18,14.14,14.15,32000.0
2012-04-30 15:55:00,14.15,14.16,14.1,14.1,72800.0,14.15,14.16,14.1,14.1,72800.0
2012-05-01 09:30:00,14.07,14.1,14.0,14.08,23200.0,14.07,14.1,14.0,14.08,23200.0
2012-05-01 09:35:00,14.08,14.11,14.02,14.05,14400.0,14.08,14.11,14.02,14.05,14400.0
2012-05-01 09:40:00,14.07,14.13,14.07,14.08,13100.0,14.07,14.13,14.07,14.08,13100.0
2012-05-01 09:45:00,14.08,14.1,14.07,14.07,15300.0,14.08,14.1,14.07,14.07,15300.0
2012-05-01 09:50:00,14.07,14.09,14.05,14.06,5700.0,14.07,14.09,14.05,14.06,5700.0
2012-05-01 09:55:00,14.06,14.06,14.0,14.01,6200.0,14.06,14.06,14.0,14.01,6200.0
2012-05-01 10:00:00,14.01,14.15,14.01,14.11,18700.0,14.01,14.15,14.01,14.11,18700.0
2012-05-01 10:05:00,14.1,14.19,14.09,14.15,16700.0,14.1,14.19,14.09,14.15,16700.0
2012-05-01 10:10:00,14.15,14.18,14.15,14.18,6600.0,14.15,14.18,14.15,14.18,6600.0
2012-05-01 10:15:00,14.17,14.18,14.15,14.17,8900.0,14.17,14.18,14.15,14.17,8900.0
2012-05-01 10:20:00,14.18,14.23,14.17,14.18,20500.0,14.18,14.23,14.17,14.18,20500.0
2012-05-01 10:25:00,14.19,14.24,14.19,14.21,24800.0,14.19,14.24,14.19,14.21,24800.0
2012-05-01 10:30:00,14.21,14.26,14.21,14.24,33500.0,14.21,14.26,14.21,14.24,33500.0
2012-05-01 10:35:00,14.24,14.25,14.23,14.23,6200.0,14.24,14.25,14.23,14.23,6200.0
2012-05-01 10:40:00,14.23,14.24,14.21,14.24,7400.0,14.23,14.24,14.21,14.24,7400.0
2012-05-01 10:45:00,14.24,14.26,14.24,14.24,5400.0,14.24,14.26,14.24,14.24,5400.0
2012-05-01 10:50:00,14.24,14.24,14.23,14.24,6700.0,14.24,14.24,14.23,14.24,6700.0
2012-05-01 10:55:00,14.25,14.25,14.24,14.25,1900.0,14.25,14.25,14.24,14.25,1900.0
2012-05-01 11:00:00,14.24,14.25,14.23,14.25,14800.0,14.24,14.25,14.23,14.25,14800.0
2012-05-01 11:05:00,14.25,14.25,14.23,14.24,9100.0,14.25,14.25,14.23,14.24,9100.0
2012-05-01 11:10:00,14.24,14.29,14.24,14.29,11900.0,14.24,14.29,14.24,14.29,11900.0
2012-05-01 11:15:00,14.29,14.33,14.29,14.33,6600.0,14.29,14.33,14.29,14.33,6600.0
2012-05-01 11:20:00,14.33,14.35,14.31,14.34,17800.0,14.33,14.35,14.31,14.34,17800.0
2012-05-01 11:25:00,14.34,14.34,14.33,14.34,1700.0,14.34,14.34,14.33,14.34,1700.0
2012-05-01 11:30:00,14.33,14.34,14.31,14.34,11800.0,14.33,14.34,14.31,14.34,11800.0
2012-05-01 11:35:00,14.35,14.35,14.34,14.35,1900.0,14.35,14.35,14.34,14.35,1900.0
2012-05-01 11:40:00,14.35,14.36,14.34,14.36,10800.0,14.35,14.36,14.34,14.36,10800.0
2012-05-01 11:45:00,14.36,14.38,14.36,14.36,12600.0,14.36,14.38,14.36,14.36,12600.0
2012-05-01 11:50:00,14.36,14.36,14.35,14.35,2700.0,14.36,14.36,14.35,14.35,2700.0
2012-05-01 11:55:00,14.35,14.36,14.35,14.35,3400.0,14.35,14.36,14.35,14.35,3400.0
2012-05-01 12:00:00,14.34,14.35,14.33,14.33,5100.0,14.34,14.35,14.33,14.33,5100.0
2012-05-01 12:05:00,14.34,14.34,14.32,14.32,3000.0,14.34,14.34,14.32,14.32,3000.0
2012-05-01 12:10:00,14.32,14.33,14.28,14.28,9500.0,14.32,14.33,14.28,14.28,9500.0
2012-05-01 12:15:00,14.28,14.28,14.27,14.27,1600.0,14.28,14.28,14.27,14.27,1600.0
2012-05-01 12:20:00,14.27,14.28,14.26,14.26,103500.0,14.27,14.28,14.26,14.26,103500.0
2012-05-01 12:25:00,14.26,14.26,14.25,14.25,4800.0,14.26,14.26,14.25,14.25,4800.0
2012-05-01 12:30:00,14.25,14.26,14.24,14.25,5100.0,14.25,14.26,14.24,14.25,5100.0
2012-05-01 12:35:00,14.25,14.25,14.23,14.23,4600.0,14.25,14.25,14.23,14.23,4600.0
2012-05-01 12:40:00,14.23,14.24,14.23,14.23,2700.0,14.23,14.24,14.23,14.23,2700.0
2012-05-01 12:45:00,14.23,14.23,14.21,14.21,9000.0,14.23,14.23,14.21,14.21,9000.0
2012-05-01 12:50:00,14.22,14.22,14.2,14.2,2200.0,14.22,14.22,14.2,14.2,2200.0
2012-05-01 12:55:00,14.2,14.2,14.19,14.19,5000.0,14.2,14.2,14.19,14.19,5000.0
2012-05-01 13:00:00,14.19,14.19,14.17,14.18,11900.0,14.19,14.19,14.17,14.18,11900.0
2012-05-01 13:05:00,14.19,14.19,14.17,14.18,7800.0,14.19,14.19,14.17,14.18,7800.0
2012-05-01 13:10:00,14.18,14.19,14.17,14.17,4900.0,14.18,14.19,14.17,14.17,4900.0
2012-05-01 13:15:00,14.17,14.18,14.16,14.16,12800.0,14.17,14.18,14.16,14.16,12800.0
2012-05-01 13:20:00,14.17,14.17,14.15,14.15,4300.0,14.17,14.17,14.15,14.15,4300.0
2012-05-01 13:25:00,14.16,14.16,14.15,14.15,2900.0,14.16,14.16,14.15,14.15,2900.0
2012-05-01 13:30:00,14.15,14.16,14.15,14.16,5600.0,14.15,14.16,14.15,14.16,5600.0
2012-05-01 13:35:00,14.16,14.16,14.15,14.15,7300.0,14.16,14.16,14.15,14.15,7300.0
2012-05-01 13:40:00,14.15,14.16,14.13,14.14,20700.0,14.15,14.16,14.13,14.14,20700.0
2012-05-01 13:45:00,14.14,14.15,14.11,14.12,15300.0,14.14,14.15,14.11,14.12,15300.0
2012-05-01 13:50:00,14.12,14.16,14.11,14.16,18000.0,14.12,14.16,14.11,14.16,18000.0
2012-05-01 13:55:00,14.16,14.16,14.15,14.16,5600.0,14.16,14.16,14.15,14.16,5600.0
2012-05-01 14:00:00,14.16,14.16,14.14,14.14,5600.0,14.16,14.16,14.14,14.14,5600.0
2012-05-01 14:05:00,14.14,14.14,14.14,14.14,4200.0,14.14,14.14,14.14,14.14,4200.0
2012-05-01 14:10:00,14.14,14.15,14.14,14.14,5900.0,14.14,14.15,14.14,14.14,5900.0
2012-05-01 14:15:00,14.14,14.14,14.13,14.13,4800.0,14.14,14.14,14.13,14.13,4800.0
2012-05-01 14:20:00,14.14,14.14,14.11,14.12,17800.0,14.14,14.14,14.11,14.12,17800.0
2012-05-01 14:25:00,14.12,14.12,14.1,14.11,39300.0,14.12,14.12,14.1,14.11,39300.0
2012-05-01 14:30:00,14.11,14.11,14.09,14.1,8000.0,14.11,14.11,14.09,14.1,8000.0
2012-05-01 14:35:00,14.1,14.14,14.09,14.13,14600.0,14.1,14.14,14.09,14.13,14600.0
2012-05-01 14:40:00,14.13,14.14,14.11,14.12,6300.0,14.13,14.14,14.11,14.12,6300.0
2012-05-01 14:45:00,14.11,14.12,14.09,14.1,7500.0,14.11,14.12,14.09,14.1,7500.0
2012-05-01 14:50:00,14.1,14.1,14.09,14.09,7900.0,14.1,14.1,14.09,14.09,7900.0
2012-05-01 14:55:00,14.08,14.09,14.08,14.08,6900.0,14.08,14.09,14.08,14.08,6900.0
2012-05-01 15:00:00,14.08,14.09,14.07,14.08,12500.0,14.08,14.09,14.07,14.08,12500.0
2012-05-01 15:05:00,14.08,14.09,14.06,14.07,12700.0,14.08,14.09,14.06,14.07,12700.0
2012-05-01 15:10:00,14.06,14.07,14.04,14.05,22000.0,14.06,14.07,14.04,14.05,22000.0
2012-05-01 15:15:00,14.04,14.05,14.03,14.04,31600.0,14.04,14.05,14.03,14.04,31600.0
2012-05-01 15:20:00,14.04,14.05,14.04,14.04,12300.0,14.04,14.05,14.04,14.04,12300.0
2012-05-01 15:25:00,14.04,14.05,14.0,14.03,31100.0,14.04,14.05,14.0,14.03,31100.0
2012-05-01 15:30:00,14.03,14.04,13.99,14.0,18400.0,14.03,14.04,13.99,14.0,18400.0
2012-05-01 15:35:00,14.0,14.0,13.95,13.96,33500.0,14.0,14.0,13.95,13.96,33500.0
2012-05-01 15:40:00,13.96,13.98,13.96,13.97,20600.0,13.96,13.98,13.96,13.97,20600.0
2012-05-01 15:45:00,13.96,13.97,13.93,13.94,46100.0,13.96,13.97,13.93,13.94,46100.0
2012-05-01 15:50:00,13.95,13.95,13.9,13.91,51600.0,13.95,13.95,13.9,13.91,51600.0
2012-05-01 15:55:00,13.92,13.92,13.85,13.87,126800.0,13.92,13.92,13.85,13.87,126800.0
2012-05-02 09:30:00,13.81,13.86,13.74,13.77,76400.0,13.81,13.86,13.74,13.77,76400.0
2012-05-02 09:35:00,13.77,13.8,13.74,13.75,29500.0,13.77,13.8,13.74,13.75,29500.0
2012-05-02 09:40:00,13.76,13.8,13.75,13.77,9700.0,13.76,13.8,13.75,13.77,9700.0
2012-05-02 09:45:00,13.77,13.82,13.75,13.75,23000.0,13.77,13.82,13.75,13.75,23000.0
2012-05-02 09:50:00,13.75,13.76,13.74,13.75,10900.0,13.75,13.76,13.74,13.75,10900.0
2012-05-02 09:55:00,13.75,13.76,13.74,13.75,10300.0,13.75,13.76,13.74,13.75,10300.0
2012-05-02 10:00:00,13.75,13.76,13.65,13.66,27600.0,13.75,13.76,13.65,13.66,27600.0
2012-05-02 10:05:00,13.66,13.69,13.63,13.68,26700.0,13.66,13.69,13.63,13.68,26700.0
2012-05-02 10:10:00,13.68,13.69,13.67,13.68,9700.0,13.68,13.69,13.67,13.68,9700.0
2012-05-02 10:15:00,13.68,13.68,13.61,13.65,16500.0,13.68,13.68,13.61,13.65,16500.0
2012-05-02 10:20:00,13.65,13.66,13.64,13.65,7800.0,13.65,13.66,13.64,13.65,7800.0
2012-05-02 10:25:00,13.65,13.65,13.64,13.64,8800.0,13.65,13.65,13.64,13.64,8800.0
2012-05-02 10:30:00,13.64,13.67,13.62,13.66,17100.0,13.64,13.67,13.62,13.66,17100.0
2012-05-02 10:35:00,13.66,13.67,13.62,13.63,7600.0,13.66,13.67,13.62,13.63,7600.0
2012-05-02 10:40:00,13.65,13.66,13.63,13.65,11800.0,13.65,13.66,13.63,13.65,11800.0
2012-05-02 10:45:00,13.64,13.68,13.64,13.64,22500.0,13.64,13.68,13.64,13.64,22500.0
2012-05-02 10:50:00,13.64,13.65,13.63,13.65,7300.0,13.64,13.65,13.63,13.65,7300.0
2012-05-02 10:55:00,13.64,13.65,13.62,13.64,23800.0,13.64,13.65,13.62,13.64,23800.0
2012-05-02 11:00:00,13.65,13.66,13.63,13.64,13600.0,13.65,13.66,13.63,13.64,13600.0
2012-05-02 11:05:00,13.64,13.65,13.62,13.65,14700.0,13.64,13.65,13.62,13.65,14700.0
2012-05-02 11:10:00,13.65,13.68,13.64,13.66,13800.0,13.65,13.68,13.64,13.66,13800.0
2012-05-02 11:15:00,13.66,13.66,13.65,13.65,10200.0,13.66,13.66,13.65,13.65,10200.0
2012-05-02 11:20:00,13.65,13.66,13.64,13.66,8900.0,13.65,13.66,13.64,13.66,8900.0
2012-05-02 11:25:00,13.66,13.66,13.64,13.64,5900.0,13.66,13.66,13.64,13.64,5900.0
2012-05-02 11:30:00,13.65,13.65,13.64,13.65,10900.0,13.65,13.65,13.64,13.65,10900.0
2012-05-02 11:35:00,13.64,13.65,13.64,13.64,9300.0,13.64,13.65,13.64,13.64,9300.0
2012-05-02 11:40:00,13.65,13.65,13.64,13.65,8100.0,13.65,13.65,13.64,13.65,8100.0
2012-05-02 11:45:00,13.64,13.66,13.58,13.66,76400.0,13.64,13.66,13.58,13.66,76400.0
2012-05-02 11:50:00,13.65,13.66,13.65,13.66,6800.0,13.65,13.66,13.65,13.66,6800.0
2012-05-02 11:55:00,13.66,13.66,13.61,13.62,21900.0,13.66,13.66,13.61,13.62,21900.0
2012-05-02 12:00:00,13.63,13.63,13.58,13.59,27400.0,13.63,13.63,13.58,13.59,27400.0
2012-05-02 12:05:00,13.59,13.61,13.59,13.6,28400.0,13.59,13.61,13.59,13.6,28400.0
2012-05-02 12:10:00,13.6,13.63,13.6,13.61,24500.0,13.6,13.63,13.6,13.61,24500.0
2012-05-02 12:15:00,13.61,13.65,13.61,13.61,24900.0,13.61,13.65,13.61,13.61,24900.0
2012-05-02 12:20:00,13.62,13.64,13.59,13.63,33000.0,13.62,13.64,13.59,13.63,33000.0
2012-05-02 12:25:00,13.63,13.65,13.63,13.65,4900.0,13.63,13.65,13.63,13.65,4900.0
2012-05-02 12:30:00,13.65,13.65,13.64,13.65,10900.0,13.65,13.65,13.64,13.65,10900.0
2012-05-02 12:35:00,13.65,13.66,13.63,13.63,20500.0,13.65,13.66,13.63,13.63,20500.0
2012-05-02 12:40:00,13.63,13.64,13.63,13.64,7400.0,13.63,13.64,13.63,13.64,7400.0
2012-05-02 12:45:00,13.63,13.64,13.63,13.63,3500.0,13.63,13.64,13.63,13.63,3500.0
2012-05-02 12:50:00,13.64,13.64,13.63,13.63,2900.0,13.64,13.64,13.63,13.63,2900.0
2012-05-02 12:55:00,13.64,13.65,13.6,13.61,31300.0,13.64,13.65,13.6,13.61,31300.0
2012-05-02 13:00:00,13.61,13.61,13.6,13.6,5800.0,13.61,13.61,13.6,13.6,5800.0
2012-05-02 13:05:00,13.61,13.61,13.6,13.6,2900.0,13.61,13.61,13.6,13.6,2900.0
2012-05-02 13:10:00,13.61,13.61,13.58,13.59,10500.0,13.61,13.61,13.58,13.59,10500.0
2012-05-02 13:15:00,13.59,13.6,13.57,13.57,14900.0,13.59,13.6,13.57,13.57,14900.0
2012-05-02 13:20:00,13.58,13.58,13.55,13.57,22600.0,13.58,13.58,13.55,13.57,22600.0
2012-05-02 13:25:00,13.56,13.57,13.53,13.54,14100.0,13.56,13.57,13.53,13.54,14100.0
2012-05-02 13:30:00,13.54,13.55,13.53,13.54,13000.0,13.54,13.55,13.53,13.54,13000.0
2012-05-02 13:35:00,13.54,13.55,13.54,13.55,17300.0,13.54,13.55,13.54,13.55,17300.0
2012-05-02 13:40:00,13.55,13.56,13.54,13.55,26100.0,13.55,13.56,13.54,13.55,26100.0
2012-05-02 13:45:00,13.54,13.58,13.54,13.56,62500.0,13.54,13.58,13.54,13.56,62500.0
2012-05-02 13:50:00,13.55,13.56,13.53,13.53,14600.0,13.55,13.56,13.53,13.53,14600.0
2012-05-02 13:55:00,13.54,13.55,13.54,13.55,19400.0,13.54,13.55,13.54,13.55,19400.0
2012-05-02 14:00:00,13.55,13.6,13.55,13.59,17600.0,13.55,13.6,13.55,13.59,17600.0
2012-05-02 14:05:00,13.6,13.65,13.59,13.65,16300.0,13.6,13.65,13.59,13.65,16300.0
2012-05-02 14:10:00,13.65,13.66,13.65,13.65,18700.0,13.65,13.66,13.65,13.65,18700.0
2012-05-02 14:15:00,13.65,13.66,13.64,13.65,18300.0,13.65,13.66,13.64,13.65,18300.0
2012-05-02 14:20:00,13.64,13.66,13.64,13.65,21700.0,13.64,13.66,13.64,13.65,21700.0
2012-05-02 14:25:00,13.65,13.66,13.64,13.65,18900.0,13.65,13.66,13.64,13.65,18900.0
2012-05-02 14:30:00,13.65,13.66,13.63,13.63,11300.0,13.65,13.66,13.63,13.63,11300.0
2012-05-02 14:35:00,13.63,13.63,13.62,13.62,4900.0,13.63,13.63,13.62,13.62,4900.0
2012-05-02 14:40:00,13.62,13.66,13.62,13.65,30000.0,13.62,13.66,13.62,13.65,30000.0
2012-05-02 14:45:00,13.65,13.66,13.64,13.66,8400.0,13.65,13.66,13.64,13.66,8400.0
2012-05-02 14:50:00,13.66,13.66,13.65,13.66,7300.0,13.66,13.66,13.65,13.66,7300.0
2012-05-02 14:55:00,13.65,13.66,13.65,13.66,5900.0,13.65,13.66,13.65,13.66,5900.0
2012-05-02 15:00:00,13.66,13.66,13.64,13.64,37900.0,13.66,13.66,13.64,13.64,37900.0
2012-05-02 15:05:00,13.65,13.65,13.63,13.63,10200.0,13.65,13.65,13.63,13.63,10200.0
2012-05-02 15:10:00,13.63,13.63,13.6,13.61,32200.0,13.63,13.63,13.6,13.61,32200.0
2012-05-02 15:15:00,13.62,13.63,13.58,13.59,77900.0,13.62,13.63,13.58,13.59,77900.0
2012-05-02 15:20:00,13.6,13.6,13.59,13.59,10900.0,13.6,13.6,13.59,13.59,10900.0
2012-05-02 15:25:00,13.6,13.6,13.59,13.6,80700.0,13.6,13.6,13.59,13.6,80700.0
2012-05-02 15:30:00,13.6,13.61,13.59,13.6,34700.0,13.6,13.61,13.59,13.6,34700.0
2012-05-02 15:35:00,13.6,13.6,13.56,13.56,47400.0,13.6,13.6,13.56,13.56,47400.0
2012-05-02 15:40:00,13.57,13.6,13.56,13.6,36700.0,13.57,13.6,13.56,13.6,36700.0
2012-05-02 15:45:00,13.6,13.6,13.59,13.6,23400.0,13.6,13.6,13.59,13.6,23400.0
2012-05-02 15:50:00,13.6,13.6,13.59,13.6,36700.0,13.6,13.6,13.59,13.6,36700.0
2012-05-02 15:55:00,13.6,13.6,13.55,13.58,239100.0,13.6,13.6,13.55,13.58,239100.0
2012-05-03 09:30:00,13.6,13.62,13.59,13.6,15200.0,13.6,13.62,13.59,13.6,15200.0
2012-05-03 09:35:00,13.6,13.6,13.53,13.53,8700.0,13.6,13.6,13.53,13.53,8700.0
2012-05-03 09:40:00,13.54,13.61,13.54,13.61,5200.0,13.54,13.61,13.54,13.61,5200.0
2012-05-03 09:45:00,13.61,13.65,13.61,13.63,7400.0,13.61,13.65,13.61,13.63,7400.0
2012-05-03 09:50:00,13.64,13.65,13.64,13.65,18700.0,13.64,13.65,13.64,13.65,18700.0
2012-05-03 09:55:00,13.65,13.65,13.61,13.63,15400.0,13.65,13.65,13.61,13.63,15400.0
2012-05-03 10:00:00,13.62,13.62,13.54,13.58,10000.0,13.62,13.62,13.54,13.58,10000.0
2012-05-03 10:05:00,13.58,13.59,13.57,13.59,9900.0,13.58,13.59,13.57,13.59,9900.0
2012-05-03 10:10:00,13.59,13.65,13.58,13.58,15700.0,13.59,13.65,13.58,13.58,15700.0
2012-05-03 10:15:00,13.57,13.61,13.57,13.61,6100.0,13.57,13.61,13.57,13.61,6100.0
2012-05-03 10:20:00,13.6,13.6,13.54,13.58,13500.0,13.6,13.6,13.54,13.58,13500.0
2012-05-03 10:25:00,13.58,13.61,13.58,13.61,8500.0,13.58,13.61,13.58,13.61,8500.0
2012-05-03 10:30:00,13.61,13.63,13.6,13.63,3800.0,13.61,13.63,13.6,13.63,3800.0
2012-05-03 10:35:00,13.63,13.65,13.63,13.65,36500.0,13.63,13.65,13.63,13.65,36500.0
2012-05-03 10:40:00,13.65,13.65,13.64,13.65,3300.0,13.65,13.65,13.64,13.65,3300.0
2012-05-03 10:45:00,13.65,13.66,13.62,13.64,17500.0,13.65,13.66,13.62,13.64,17500.0
2012-05-03 10:50:00,13.64,13.67,13.64,13.67,8100.0,13.64,13.67,13.64,13.67,8100.0
2012-05-03 10:55:00,13.67,13.71,13.66,13.7,26900.0,13.67,13.71,13.66,13.7,26900.0
2012-05-03 11:00:00,13.71,13.71,13.7,13.7,2500.0,13.71,13.71,13.7,13.7,2500.0
2012-05-03 11:05:00,13.71,13.71,13.7,13.71,3700.0,13.71,13.71,13.7,13.71,3700.0
2012-05-03 11:10:00,13.71,13.71,13.7,13.71,3300.0,13.71,13.71,13.7,13.71,3300.0
2012-05-03 11:15:00,13.71,13.75,13.7,13.75,16900.0,13.71,13.75,13.7,13.75,16900.0
2012-05-03 11:20:00,13.75,13.75,13.74,13.74,14500.0,13.75,13.75,13.74,13.74,14500.0
2012-05-03 11:25:00,13.74,13.74,13.72,13.72,8900.0,13.74,13.74,13.72,13.72,8900.0
2012-05-03 11:30:00,13.73,13.74,13.69,13.69,16300.0,13.73,13.74,13.69,13.69,16300.0
2012-05-03 11:35:00,13.69,13.69,13.64,13.65,7300.0,13.69,13.69,13.64,13.65,7300.0
2012-05-03 11:40:00,13.65,13.67,13.64,13.67,3500.0,13.65,13.67,13.64,13.67,3500.0
2012-05-03 11:45:00,13.66,13.67,13.58,13.59,16100.0,13.66,13.67,13.58,13.59,16100.0
2012-05-03 11:50:00,13.58,13.6,13.57,13.6,16500.0,13.58,13.6,13.57,13.6,16500.0
2012-05-03 11:55:00,13.6,13.61,13.59,13.59,24900.0,13.6,13.61,13.59,13.59,24900.0
2012-05-03 12:00:00,13.6,13.6,13.58,13.58,4400.0,13.6,13.6,13.58,13.58,4400.0
2012-05-03 12:05:00,13.58,13.6,13.58,13.59,10100.0,13.58,13.6,13.58,13.59,10100.0
2012-05-03 12:10:00,13.59,13.59,13.59,13.59,800.0,13.59,13.59,13.59,13.59,800.0
2012-05-03 12:15:00,13.6,13.6,13.59,13.6,2700.0,13.6,13.6,13.59,13.6,2700.0
2012-05-03 12:20:00,13.6,13.6,13.59,13.6,7400.0,13.6,13.6,13.59,13.6,7400.0
2012-05-03 12:25:00,13.6,13.61,13.59,13.6,12300.0,13.6,13.61,13.59,13.6,12300.0
2012-05-03 12:30:00,13.6,13.61,13.59,13.6,20300.0,13.6,13.61,13.59,13.6,20300.0
2012-05-03 12:35:00,13.6,13.63,13.59,13.63,6100.0,13.6,13.63,13.59,13.63,6100.0
2012-05-03 12:40:00,13.63,13.63,13.6,13.6,4600.0,13.63,13.63,13.6,13.6,4600.0
2012-05-03 12:45:00,13.6,13.61,13.59,13.6,1500.0,13.6,13.61,13.59,13.6,1500.0
2012-05-03 12:50:00,13.61,13.62,13.61,13.62,5000.0,13.61,13.62,13.61,13.62,5000.0
2012-05-03 12:55:00,13.62,13.62,13.58,13.58,9000.0,13.62,13.62,13.58,13.58,9000.0
2012-05-03 13:00:00,13.59,13.6,13.58,13.6,9800.0,13.59,13.6,13.58,13.6,9800.0
2012-05-03 13:05:00,13.6,13.6,13.57,13.59,10300.0,13.6,13.6,13.57,13.59,10300.0
2012-05-03 13:10:00,13.58,13.59,13.57,13.57,6700.0,13.58,13.59,13.57,13.57,6700.0
2012-05-03 13:15:00,13.58,13.59,13.57,13.58,8500.0,13.58,13.59,13.57,13.58,8500.0
2012-05-03 13:20:00,13.59,13.59,13.58,13.58,4500.0,13.59,13.59,13.58,13.58,4500.0
2012-05-03 13:25:00,13.58,13.59,13.57,13.57,6200.0,13.58,13.59,13.57,13.57,6200.0
2012-05-03 13:30:00,13.58,13.58,13.56,13.56,11900.0,13.58,13.58,13.56,13.56,11900.0
2012-05-03 13:35:00,13.56,13.57,13.54,13.56,105900.0,13.56,13.57,13.54,13.56,105900.0
2012-05-03 13:40:00,13.56,13.56,13.5,13.5,41600.0,13.56,13.56,13.5,13.5,41600.0
2012-05-03 13:45:00,13.5,13.52,13.5,13.51,10700.0,13.5,13.52,13.5,13.51,10700.0
2012-05-03 13:50:00,13.52,13.52,13.48,13.48,15500.0,13.52,13.52,13.48,13.48,15500.0
2012-05-03 13:55:00,13.48,13.52,13.48,13.48,19200.0,13.48,13.52,13.48,13.48,19200.0
2012-05-03 14:00:00,13.49,13.55,13.47,13.52,50600.0,13.49,13.55,13.47,13.52,50600.0
2012-05-03 14:05:00,13.51,13.53,13.51,13.52,9800.0,13.51,13.53,13.51,13.52,9800.0
2012-05-03 14:10:00,13.52,13.54,13.52,13.54,12900.0,13.52,13.54,13.52,13.54,12900.0
2012-05-03 14:15:00,13.54,13.54,13.53,13.53,11000.0,13.54,13.54,13.53,13.53,11000.0
2012-05-03 14:20:00,13.54,13.54,13.53,13.53,9300.0,13.54,13.54,13.53,13.53,9300.0
2012-05-03 14:25:00,13.53,13.54,13.53,13.53,6300.0,13.53,13.54,13.53,13.53,6300.0
2012-05-03 14:30:00,13.53,13.54,13.53,13.54,6900.0,13.53,13.54,13.53,13.54,6900.0
2012-05-03 14:35:00,13.53,13.54,13.53,13.54,14200.0,13.53,13.54,13.53,13.54,14200.0
2012-05-03 14:40:00,13.53,13.54,13.53,13.54,13000.0,13.53,13.54,13.53,13.54,13000.0
2012-05-03 14:45:00,13.54,13.54,13.5,13.5,29400.0,13.54,13.54,13.5,13.5,29400.0
2012-05-03 14:50:00,13.5,13.53,13.5,13.53,14300.0,13.5,13.53,13.5,13.53,14300.0
2012-05-03 14:55:00,13.52,13.53,13.51,13.51,8600.0,13.52,13.53,13.51,13.51,8600.0
2012-05-03 15:00:00,13.52,13.58,13.52,13.57,27900.0,13.52,13.58,13.52,13.57,27900.0
2012-05-03 15:05:00,13.58,13.58,13.54,13.55,19700.0,13.58,13.58,13.54,13.55,19700.0
2012-05-03 15:10:00,13.54,13.56,13.54,13.55,18700.0,13.54,13.56,13.54,13.55,18700.0
2012-05-03 15:15:00,13.56,13.58,13.55,13.57,24400.0,13.56,13.58,13.55,13.57,24400.0
2012-05-03 15:20:00,13.57,13.63,13.57,13.62,69000.0,13.57,13.63,13.57,13.62,69000.0
2012-05-03 15:25:00,13.62,13.7,13.62,13.65,131800.0,13.62,13.7,13.62,13.65,131800.0
2012-05-03 15:30:00,13.64,13.66,13.64,13.65,7200.0,13.64,13.66,13.64,13.65,7200.0
2012-05-03 15:35:00,13.66,13.67,13.65,13.66,26900.0,13.66,13.67,13.65,13.66,26900.0
2012-05-03 15:40:00,13.66,13.67,13.66,13.66,14300.0,13.66,13.67,13.66,13.66,14300.0
2012-05-03 15:45:00,13.66,13.67,13.64,13.64,41100.0,13.66,13.67,13.64,13.64,41100.0
2012-05-03 15:50:00,13.65,13.65,13.64,13.64,19500.0,13.65,13.65,13.64,13.64,19500.0
2012-05-03 15:55:00,13.65,13.67,13.64,13.65,66600.0,13.65,13.67,13.64,13.65,66600.0
2012-05-04 09:30:00,13.54,13.54,13.4,13.46,13300.0,13.54,13.54,13.4,13.46,13300.0
2012-05-04 09:35:00,13.43,13.47,13.4,13.45,13800.0,13.43,13.47,13.4,13.45,13800.0
2012-05-04 09:40:00,13.45,13.55,13.42,13.55,10500.0,13.45,13.55,13.42,13.55,10500.0
2012-05-04 09:45:00,13.54,13.57,13.53,13.55,10300.0,13.54,13.57,13.53,13.55,10300.0
2012-05-04 09:50:00,13.56,13.61,13.56,13.56,8300.0,13.56,13.61,13.56,13.56,8300.0
2012-05-04 09:55:00,13.56,13.56,13.52,13.52,9800.0,13.56,13.56,13.52,13.52,9800.0
2012-05-04 10:00:00,13.53,13.54,13.49,13.51,11600.0,13.53,13.54,13.49,13.51,11600.0
2012-05-04 10:05:00,13.5,13.53,13.5,13.51,6400.0,13.5,13.53,13.5,13.51,6400.0
2012-05-04 10:10:00,13.51,13.53,13.48,13.51,11000.0,13.51,13.53,13.48,13.51,11000.0
2012-05-04 10:15:00,13.52,13.52,13.48,13.48,10700.0,13.52,13.52,13.48,13.48,10700.0
2012-05-04 10:20:00,13.48,13.49,13.47,13.49,5100.0,13.48,13.49,13.47,13.49,5100.0
2012-05-04 10:25:00,13.49,13.49,13.48,13.49,6000.0,13.49,13.49,13.48,13.49,6000.0
2012-05-04 10:30:00,13.49,13.49,13.45,13.48,15700.0,13.49,13.49,13.45,13.48,15700.0
2012-05-04 10:35:00,13.48,13.48,13.46,13.46,5200.0,13.48,13.48,13.46,13.46,5200.0
2012-05-04 10:40:00,13.47,13.47,13.46,13.47,2600.0,13.47,13.47,13.46,13.47,2600.0
2012-05-04 10:45:00,13.47,13.51,13.47,13.51,7000.0,13.47,13.51,13.47,13.51,7000.0
2012-05-04 10:50:00,13.51,13.52,13.5,13.52,5300.0,13.51,13.52,13.5,13.52,5300.0
2012-05-04 10:55:00,13.52,13.53,13.51,13.51,6500.0,13.52,13.53,13.51,13.51,6500.0
2012-05-04 11:00:00,13.52,13.52,13.47,13.5,11300.0,13.52,13.52,13.47,13.5,11300.0
2012-05-04 11:05:00,13.5,13.51,13.49,13.5,5800.0,13.5,13.51,13.49,13.5,5800.0
2012-05-04 11:10:00,13.5,13.5,13.49,13.5,2100.0,13.5,13.5,13.49,13.5,2100.0
2012-05-04 11:15:00,13.49,13.54,13.48,13.53,14100.0,13.49,13.54,13.48,13.53,14100.0
2012-05-04 11:20:00,13.53,13.54,13.52,13.54,16500.0,13.53,13.54,13.52,13.54,16500.0
2012-05-04 11:25:00,13.54,13.55,13.54,13.55,6800.0,13.54,13.55,13.54,13.55,6800.0
2012-05-04 11:30:00,13.54,13.55,13.51,13.52,12300.0,13.54,13.55,13.51,13.52,12300.0
2012-05-04 11:35:00,13.51,13.52,13.47,13.48,8600.0,13.51,13.52,13.47,13.48,8600.0
2012-05-04 11:40:00,13.48,13.51,13.47,13.51,10800.0,13.48,13.51,13.47,13.51,10800.0
2012-05-04 11:45:00,13.51,13.51,13.47,13.49,8800.0,13.51,13.51,13.47,13.49,8800.0
2012-05-04 11:50:00,13.49,13.5,13.47,13.5,8400.0,13.49,13.5,13.47,13.5,8400.0
2012-05-04 11:55:00,13.5,13.5,13.48,13.49,5100.0,13.5,13.5,13.48,13.49,5100.0
2012-05-04 12:00:00,13.49,13.5,13.49,13.5,6100.0,13.49,13.5,13.49,13.5,6100.0
2012-05-04 12:05:00,13.49,13.52,13.49,13.51,4500.0,13.49,13.52,13.49,13.51,4500.0
2012-05-04 12:10:00,13.52,13.52,13.51,13.52,4800.0,13.52,13.52,13.51,13.52,4800.0
2012-05-04 12:15:00,13.52,13.52,13.5,13.51,12100.0,13.52,13.52,13.5,13.51,12100.0
2012-05-04 12:20:00,13.51,13.51,13.48,13.48,7400.0,13.51,13.51,13.48,13.48,7400.0
2012-05-04 12:25:00,13.49,13.49,13.48,13.48,4300.0,13.49,13.49,13.48,13.48,4300.0
2012-05-04 12:30:00,13.49,13.49,13.47,13.48,5600.0,13.49,13.49,13.47,13.48,5600.0
2012-05-04 12:35:00,13.48,13.48,13.45,13.47,11800.0,13.48,13.48,13.45,13.47,11800.0
2012-05-04 12:40:00,13.47,13.48,13.47,13.48,5800.0,13.47,13.48,13.47,13.48,5800.0
2012-05-04 12:45:00,13.48,13.49,13.47,13.49,5900.0,13.48,13.49,13.47,13.49,5900.0
2012-05-04 12:50:00,13.49,13.5,13.48,13.5,8900.0,13.49,13.5,13.48,13.5,8900.0
2012-05-04 12:55:00,13.5,13.51,13.49,13.51,7900.0,13.5,13.51,13.49,13.51,7900.0
2012-05-04 13:00:00,13.51,13.51,13.5,13.51,7000.0,13.51,13.51,13.5,13.51,7000.0
2012-05-04 13:05:00,13.5,13.52,13.5,13.51,8100.0,13.5,13.52,13.5,13.51,8100.0
2012-05-04 13:10:00,13.52,13.52,13.47,13.47,16900.0,13.52,13.52,13.47,13.47,16900.0
2012-05-04 13:15:00,13.48,13.48,13.47,13.48,3800.0,13.48,13.48,13.47,13.48,3800.0
2012-05-04 13:20:00,13.48,13.48,13.47,13.48,8000.0,13.48,13.48,13.47,13.48,8000.0
2012-05-04 13:25:00,13.48,13.48,13.47,13.48,4500.0,13.48,13.48,13.47,13.48,4500.0
2012-05-04 13:30:00,13.48,13.5,13.47,13.5,7800.0,13.48,13.5,13.47,13.5,7800.0
2012-05-04 13:35:00,13.5,13.5,13.49,13.49,5500.0,13.5,13.5,13.49,13.49,5500.0
2012-05-04 13:40:00,13.5,13.53,13.5,13.52,9800.0,13.5,13.53,13.5,13.52,9800.0
2012-05-04 13:45:00,13.52,13.52,13.51,13.51,7600.0,13.52,13.52,13.51,13.51,7600.0
2012-05-04 13:50:00,13.52,13.54,13.52,13.54,8500.0,13.52,13.54,13.52,13.54,8500.0
2012-05-04 13:55:00,13.54,13.55,13.54,13.55,13200.0,13.54,13.55,13.54,13.55,13200.0
2012-05-04 14:00:00,13.55,13.55,13.54,13.55,16300.0,13.55,13.55,13.54,13.55,16300.0
2012-05-04 14:05:00,13.55,13.55,13.52,13.53,9100.0,13.55,13.55,13.52,13.53,9100.0
2012-05-04 14:10:00,13.53,13.53,13.52,13.53,6300.0,13.53,13.53,13.52,13.53,6300.0
2012-05-04 14:15:00,13.52,13.53,13.52,13.52,6100.0,13.52,13.53,13.52,13.52,6100.0
2012-05-04 14:20:00,13.53,13.53,13.52,13.53,6100.0,13.53,13.53,13.52,13.53,6100.0
2012-05-04 14:25:00,13.52,13.53,13.52,13.52,6600.0,13.52,13.53,13.52,13.52,6600.0
2012-05-04 14:30:00,13.53,13.53,13.52,13.53,6500.0,13.53,13.53,13.52,13.53,6500.0
2012-05-04 14:35:00,13.53,13.53,13.5,13.5,20600.0,13.53,13.53,13.5,13.5,20600.0
2012-05-04 14:40:00,13.5,13.54,13.5,13.51,27700.0,13.5,13.54,13.5,13.51,27700.0
2012-05-04 14:45:00,13.51,13.52,13.51,13.52,5300.0,13.51,13.52,13.51,13.52,5300.0
2012-05-04 14:50:00,13.52,13.52,13.51,13.52,5300.0,13.52,13.52,13.51,13.52,5300.0
2012-05-04 14:55:00,13.52,13.52,13.51,13.51,5000.0,13.52,13.52,13.51,13.51,5000.0
2012-05-04 15:00:00,13.52,13.52,13.51,13.52,5700.0,13.52,13.52,13.51,13.52,5700.0
2012-05-04 15:05:00,13.52,13.52,13.51,13.52,6500.0,13.52,13.52,13.51,13.52,6500.0
2012-05-04 15:10:00,13.52,13.52,13.51,13.52,8700.0,13.52,13.52,13.51,13.52,8700.0
2012-05-04 15:15:00,13.51,13.52,13.48,13.48,17100.0,13.51,13.52,13.48,13.48,17100.0
2012-05-04 15:20:00,13.49,13.49,13.47,13.48,13400.0,13.49,13.49,13.47,13.48,13400.0
2012-05-04 15:25:00,13.47,13.48,13.45,13.46,18800.0,13.47,13.48,13.45,13.46,18800.0
2012-05-04 15:30:00,13.46,13.47,13.45,13.47,20800.0,13.46,13.47,13.45,13.47,20800.0
2012-05-04 15:35:00,13.47,13.47,13.46,13.46,15200.0,13.47,13.47,13.46,13.46,15200.0
2012-05-04 15:40:00,13.46,13.47,13.45,13.46,26100.0,13.46,13.47,13.45,13.46,26100.0
2012-05-04 15:45:00,13.45,13.46,13.44,13.45,35300.0,13.45,13.46,13.44,13.45,35300.0
2012-05-04 15:50:00,13.44,13.45,13.44,13.44,46100.0,13.44,13.45,13.44,13.44,46100.0
2012-05-04 15:55:00,13.45,13.45,13.4,13.41,139000.0,13.45,13.45,13.4,13.41,139000.0
2012-05-07 09:30:00,13.31,13.39,13.3,13.3,30600.0,13.31,13.39,13.3,13.3,30600.0
2012-05-07 09:35:00,13.31,13.31,13.25,13.28,9500.0,13.31,13.31,13.25,13.28,9500.0
2012-05-07 09:40:00,13.29,13.39,13.29,13.32,16300.0,13.29,13.39,13.29,13.32,16300.0
2012-05-07 09:45:00,13.32,13.34,13.31,13.34,14900.0,13.32,13.34,13.31,13.34,14900.0
2012-05-07 09:50:00,13.33,13.38,13.33,13.36,6400.0,13.33,13.38,13.33,13.36,6400.0
2012-05-07 09:55:00,13.36,13.41,13.35,13.4,19700.0,13.36,13.41,13.35,13.4,19700.0
2012-05-07 10:00:00,13.41,13.45,13.41,13.45,11800.0,13.41,13.45,13.41,13.45,11800.0
2012-05-07 10:05:00,13.45,13.46,13.44,13.45,23300.0,13.45,13.46,13.44,13.45,23300.0
2012-05-07 10:10:00,13.44,13.46,13.44,13.45,10500.0,13.44,13.46,13.44,13.45,10500.0
2012-05-07 10:15:00,13.45,13.51,13.45,13.51,17900.0,13.45,13.51,13.45,13.51,17900.0
2012-05-07 10:20:00,13.52,13.53,13.48,13.49,16900.0,13.52,13.53,13.48,13.49,16900.0
2012-05-07 10:25:00,13.48,13.49,13.39,13.39,10100.0,13.48,13.49,13.39,13.39,10100.0
2012-05-07 10:30:00,13.39,13.39,13.34,13.34,8600.0,13.39,13.39,13.34,13.34,8600.0
2012-05-07 10:35:00,13.34,13.36,13.33,13.35,34000.0,13.34,13.36,13.33,13.35,34000.0
2012-05-07 10:40:00,13.35,13.35,13.3,13.31,59400.0,13.35,13.35,13.3,13.31,59400.0
2012-05-07 10:45:00,13.32,13.33,13.29,13.29,50300.0,13.32,13.33,13.29,13.29,50300.0
2012-05-07 10:50:00,13.29,13.31,13.29,13.31,27100.0,13.29,13.31,13.29,13.31,27100.0
2012-05-07 10:55:00,13.31,13.31,13.27,13.28,52100.0,13.31,13.31,13.27,13.28,52100.0
2012-05-07 11:00:00,13.28,13.29,13.24,13.26,46400.0,13.28,13.29,13.24,13.26,46400.0
2012-05-07 11:05:00,13.25,13.25,13.23,13.24,22200.0,13.25,13.25,13.23,13.24,22200.0
2012-05-07 11:10:00,13.25,13.25,13.23,13.23,27200.0,13.25,13.25,13.23,13.23,27200.0
2012-05-07 11:15:00,13.23,13.24,13.22,13.22,15500.0,13.23,13.24,13.22,13.22,15500.0
2012-05-07 11:20:00,13.22,13.29,13.22,13.28,46300.0,13.22,13.29,13.22,13.28,46300.0
2012-05-07 11:25:00,13.28,13.29,13.27,13.27,4600.0,13.28,13.29,13.27,13.27,4600.0
2012-05-07 11:30:00,13.27,13.28,13.27,13.27,2800.0,13.27,13.28,13.27,13.27,2800.0
2012-05-07 11:35:00,13.27,13.28,13.26,13.26,12400.0,13.27,13.28,13.26,13.26,12400.0
2012-05-07 11:40:00,13.27,13.27,13.26,13.26,8300.0,13.27,13.27,13.26,13.26,8300.0
2012-05-07 11:45:00,13.26,13.27,13.26,13.26,2100.0,13.26,13.27,13.26,13.26,2100.0
2012-05-07 11:50:00,13.26,13.27,13.26,13.26,9400.0,13.26,13.27,13.26,13.26,9400.0
2012-05-07 11:55:00,13.26,13.27,13.26,13.26,4300.0,13.26,13.27,13.26,13.26,4300.0
2012-05-07 12:00:00,13.27,13.28,13.26,13.27,11600.0,13.27,13.28,13.26,13.27,11600.0
2012-05-07 12:05:00,13.28,13.29,13.27,13.29,6200.0,13.28,13.29,13.27,13.29,6200.0
2012-05-07 12:10:00,13.29,13.31,13.29,13.31,13500.0,13.29,13.31,13.29,13.31,13500.0
2012-05-07 12:15:00,13.31,13.32,13.31,13.32,10000.0,13.31,13.32,13.31,13.32,10000.0
2012-05-07 12:20:00,13.32,13.33,13.31,13.32,12600.0,13.32,13.33,13.31,13.32,12600.0
2012-05-07 12:25:00,13.32,13.33,13.32,13.32,2800.0,13.32,13.33,13.32,13.32,2800.0
2012-05-07 12:30:00,13.32,13.35,13.32,13.35,20000.0,13.32,13.35,13.32,13.35,20000.0
2012-05-07 12:35:00,13.35,13.38,13.35,13.35,17800.0,13.35,13.38,13.35,13.35,17800.0
2012-05-07 12:40:00,13.35,13.36,13.35,13.35,3000.0,13.35,13.36,13.35,13.35,3000.0
2012-05-07 12:45:00,13.36,13.36,13.35,13.35,2800.0,13.36,13.36,13.35,13.35,2800.0
2012-05-07 12:50:00,13.36,13.36,13.32,13.32,15500.0,13.36,13.36,13.32,13.32,15500.0
2012-05-07 12:55:00,13.32,13.32,13.31,13.32,5100.0,13.32,13.32,13.31,13.32,5100.0
2012-05-07 13:00:00,13.32,13.33,13.32,13.32,7000.0,13.32,13.33,13.32,13.32,7000.0
2012-05-07 13:05:00,13.32,13.33,13.28,13.29,29600.0,13.32,13.33,13.28,13.29,29600.0
2012-05-07 13:10:00,13.3,13.31,13.29,13.31,7200.0,13.3,13.31,13.29,13.31,7200.0
2012-05-07 13:15:00,13.31,13.34,13.3,13.33,5500.0,13.31,13.34,13.3,13.33,5500.0
2012-05-07 13:20:00,13.34,13.35,13.33,13.33,16700.0,13.34,13.35,13.33,13.33,16700.0
2012-05-07 13:25:00,13.33,13.34,13.32,13.32,7200.0,13.33,13.34,13.32,13.32,7200.0
2012-05-07 13:30:00,13.33,13.33,13.32,13.33,8500.0,13.33,13.33,13.32,13.33,8500.0
2012-05-07 13:35:00,13.33,13.37,13.33,13.37,7000.0,13.33,13.37,13.33,13.37,7000.0
2012-05-07 13:40:00,13.37,13.39,13.36,13.38,7100.0,13.37,13.39,13.36,13.38,7100.0
2012-05-07 13:45:00,13.38,13.38,13.33,13.34,51100.0,13.38,13.38,13.33,13.34,51100.0
2012-05-07 13:50:00,13.33,13.36,13.33,13.35,15000.0,13.33,13.36,13.33,13.35,15000.0
2012-05-07 13:55:00,13.36,13.37,13.35,13.35,10400.0,13.36,13.37,13.35,13.35,10400.0
2012-05-07 14:00:00,13.35,13.39,13.35,13.36,18600.0,13.35,13.39,13.35,13.36,18600.0
2012-05-07 14:05:00,13.37,13.38,13.36,13.38,2900.0,13.37,13.38,13.36,13.38,2900.0
2012-05-07 14:10:00,13.38,13.38,13.37,13.37,4500.0,13.38,13.38,13.37,13.37,4500.0
2012-05-07 14:15:00,13.37,13.38,13.36,13.36,15500.0,13.37,13.38,13.36,13.36,15500.0
2012-05-07 14:20:00,13.36,13.37,13.36,13.36,11500.0,13.36,13.37,13.36,13.36,11500.0
2012-05-07 14:25:00,13.37,13.37,13.36,13.37,5000.0,13.37,13.37,13.36,13.37,5000.0
2012-05-07 14:30:00,13.36,13.37,13.35,13.35,15000.0,13.36,13.37,13.35,13.35,15000.0
2012-05-07 14:35:00,13.35,13.36,13.35,13.35,3000.0,13.35,13.36,13.35,13.35,3000.0
2012-05-07 14:40:00,13.35,13.36,13.35,13.35,15900.0,13.35,13.36,13.35,13.35,15900.0
2012-05-07 14:45:00,13.35,13.37,13.35,13.36,9600.0,13.35,13.37,13.35,13.36,9600.0
2012-05-07 14:50:00,13.37,13.39,13.36,13.38,8700.0,13.37,13.39,13.36,13.38,8700.0
2012-05-07 14:55:00,13.38,13.39,13.38,13.38,2800.0,13.38,13.39,13.38,13.38,2800.0
2012-05-07 15:00:00,13.38,13.42,13.38,13.41,34100.0,13.38,13.42,13.38,13.41,34100.0
2012-05-07 15:05:00,13.41,13.45,13.41,13.44,44900.0,13.41,13.45,13.41,13.44,44900.0
2012-05-07 15:10:00,13.43,13.46,13.42,13.46,25400.0,13.43,13.46,13.42,13.46,25400.0
2012-05-07 15:15:00,13.45,13.46,13.44,13.45,22300.0,13.45,13.46,13.44,13.45,22300.0
2012-05-07 15:20:00,13.45,13.46,13.45,13.45,19100.0,13.45,13.46,13.45,13.45,19100.0
2012-05-07 15:25:00,13.45,13.45,13.43,13.44,36900.0,13.45,13.45,13.43,13.44,36900.0
2012-05-07 15:30:00,13.44,13.45,13.42,13.43,21300.0,13.44,13.45,13.42,13.43,21300.0
2012-05-07 15:35:00,13.44,13.44,13.42,13.42,12300.0,13.44,13.44,13.42,13.42,12300.0
2012-05-07 15:40:00,13.42,13.43,13.42,13.43,8900.0,13.42,13.43,13.42,13.43,8900.0
2012-05-07 15:45:00,13.43,13.43,13.42,13.42,13400.0,13.43,13.43,13.42,13.42,13400.0
2012-05-07 15:50:00,13.43,13.44,13.42,13.43,60100.0,13.43,13.44,13.42,13.43,60100.0
2012-05-07 15:55:00,13.43,13.45,13.43,13.44,91000.0,13.43,13.45,13.43,13.44,91000.0
2012-05-08 09:30:00,13.4,13.57,13.39,13.55,27500.0,13.4,13.57,13.39,13.55,27500.0
2012-05-08 09:35:00,13.51,13.52,13.42,13.42,8600.0,13.51,13.52,13.42,13.42,8600.0
2012-05-08 09:40:00,13.42,13.45,13.4,13.43,9200.0,13.42,13.45,13.4,13.43,9200.0
2012-05-08 09:45:00,13.42,13.52,13.39,13.51,12000.0,13.42,13.52,13.39,13.51,12000.0
2012-05-08 09:50:00,13.49,13.49,13.42,13.47,12700.0,13.49,13.49,13.42,13.47,12700.0
2012-05-08 09:55:00,13.47,13.47,13.42,13.44,5400.0,13.47,13.47,13.42,13.44,5400.0
2012-05-08 10:00:00,13.44,13.45,13.4,13.45,26000.0,13.44,13.45,13.4,13.45,26000.0
2012-05-08 10:05:00,13.44,13.44,13.4,13.42,13900.0,13.44,13.44,13.4,13.42,13900.0
2012-05-08 10:10:00,13.42,13.42,13.4,13.41,28500.0,13.42,13.42,13.4,13.41,28500.0
2012-05-08 10:15:00,13.41,13.46,13.4,13.45,15500.0,13.41,13.46,13.4,13.45,15500.0
2012-05-08 10:20:00,13.45,13.46,13.41,13.42,10400.0,13.45,13.46,13.41,13.42,10400.0
2012-05-08 10:25:00,13.42,13.42,13.4,13.41,6700.0,13.42,13.42,13.4,13.41,6700.0
2012-05-08 10:30:00,13.41,13.41,13.35,13.35,12300.0,13.41,13.41,13.35,13.35,12300.0
2012-05-08 10:35:00,13.34,13.35,13.3,13.33,8900.0,13.34,13.35,13.3,13.33,8900.0
2012-05-08 10:40:00,13.32,13.33,13.31,13.31,6400.0,13.32,13.33,13.31,13.31,6400.0
2012-05-08 10:45:00,13.32,13.32,13.28,13.29,7100.0,13.32,13.32,13.28,13.29,7100.0
2012-05-08 10:50:00,13.28,13.32,13.27,13.31,25600.0,13.28,13.32,13.27,13.31,25600.0
2012-05-08 10:55:00,13.31,13.36,13.31,13.35,14000.0,13.31,13.36,13.31,13.35,14000.0
2012-05-08 11:00:00,13.34,13.36,13.33,13.34,12000.0,13.34,13.36,13.33,13.34,12000.0
2012-05-08 11:05:00,13.33,13.36,13.32,13.36,5500.0,13.33,13.36,13.32,13.36,5500.0
2012-05-08 11:10:00,13.35,13.36,13.33,13.34,8100.0,13.35,13.36,13.33,13.34,8100.0
2012-05-08 11:15:00,13.33,13.39,13.33,13.38,18900.0,13.33,13.39,13.33,13.38,18900.0
2012-05-08 11:20:00,13.39,13.39,13.36,13.37,6300.0,13.39,13.39,13.36,13.37,6300.0
2012-05-08 11:25:00,13.36,13.37,13.36,13.37,2700.0,13.36,13.37,13.36,13.37,2700.0
2012-05-08 11:30:00,13.36,13.38,13.34,13.37,15000.0,13.36,13.38,13.34,13.37,15000.0
2012-05-08 11:35:00,13.37,13.38,13.37,13.38,4500.0,13.37,13.38,13.37,13.38,4500.0
2012-05-08 11:40:00,13.38,13.38,13.35,13.36,7200.0,13.38,13.38,13.35,13.36,7200.0
2012-05-08 11:45:00,13.36,13.38,13.35,13.38,8200.0,13.36,13.38,13.35,13.38,8200.0
2012-05-08 11:50:00,13.38,13.44,13.38,13.43,19900.0,13.38,13.44,13.38,13.43,19900.0
2012-05-08 11:55:00,13.42,13.42,13.39,13.4,7900.0,13.42,13.42,13.39,13.4,7900.0
2012-05-08 12:00:00,13.4,13.41,13.37,13.37,3700.0,13.4,13.41,13.37,13.37,3700.0
2012-05-08 12:05:00,13.36,13.38,13.36,13.38,13800.0,13.36,13.38,13.36,13.38,13800.0
2012-05-08 12:10:00,13.37,13.38,13.36,13.37,4500.0,13.37,13.38,13.36,13.37,4500.0
2012-05-08 12:15:00,13.36,13.37,13.36,13.36,3100.0,13.36,13.37,13.36,13.36,3100.0
2012-05-08 12:20:00,13.36,13.37,13.36,13.36,13300.0,13.36,13.37,13.36,13.36,13300.0
2012-05-08 12:25:00,13.36,13.38,13.35,13.37,12700.0,13.36,13.38,13.35,13.37,12700.0
2012-05-08 12:30:00,13.38,13.38,13.35,13.36,12000.0,13.38,13.38,13.35,13.36,12000.0
2012-05-08 12:35:00,13.36,13.37,13.35,13.37,8300.0,13.36,13.37,13.35,13.37,8300.0
2012-05-08 12:40:00,13.36,13.36,13.35,13.36,4800.0,13.36,13.36,13.35,13.36,4800.0
2012-05-08 12:45:00,13.35,13.36,13.35,13.35,5200.0,13.35,13.36,13.35,13.35,5200.0
2012-05-08 12:50:00,13.35,13.36,13.32,13.33,14600.0,13.35,13.36,13.32,13.33,14600.0
2012-05-08 12:55:00,13.32,13.32,13.29,13.29,7500.0,13.32,13.32,13.29,13.29,7500.0
2012-05-08 13:00:00,13.29,13.3,13.29,13.29,5000.0,13.29,13.3,13.29,13.29,5000.0
2012-05-08 13:05:00,13.3,13.3,13.27,13.27,7100.0,13.3,13.3,13.27,13.27,7100.0
2012-05-08 13:10:00,13.27,13.29,13.27,13.27,11900.0,13.27,13.29,13.27,13.27,11900.0
2012-05-08 13:15:00,13.27,13.31,13.27,13.31,13000.0,13.27,13.31,13.27,13.31,13000.0
2012-05-08 13:20:00,13.3,13.31,13.3,13.31,5800.0,13.3,13.31,13.3,13.31,5800.0
2012-05-08 13:25:00,13.3,13.33,13.3,13.33,10700.0,13.3,13.33,13.3,13.33,10700.0
2012-05-08 13:30:00,13.33,13.38,13.33,13.37,17000.0,13.33,13.38,13.33,13.37,17000.0
2012-05-08 13:35:00,13.37,13.42,13.36,13.41,51000.0,13.37,13.42,13.36,13.41,51000.0
2012-05-08 13:40:00,13.4,13.41,13.4,13.41,4200.0,13.4,13.41,13.4,13.41,4200.0
2012-05-08 13:45:00,13.41,13.46,13.4,13.42,54700.0,13.41,13.46,13.4,13.42,54700.0
2012-05-08 13:50:00,13.41,13.42,13.38,13.38,7500.0,13.41,13.42,13.38,13.38,7500.0
2012-05-08 13:55:00,13.38,13.38,13.35,13.35,5000.0,13.38,13.38,13.35,13.35,5000.0
2012-05-08 14:00:00,13.36,13.36,13.33,13.33,9600.0,13.36,13.36,13.33,13.33,9600.0
2012-05-08 14:05:00,13.33,13.34,13.33,13.34,7300.0,13.33,13.34,13.33,13.34,7300.0
2012-05-08 14:10:00,13.33,13.34,13.29,13.29,12400.0,13.33,13.34,13.29,13.29,12400.0
2012-05-08 14:15:00,13.29,13.3,13.29,13.29,4000.0,13.29,13.3,13.29,13.29,4000.0
2012-05-08 14:20:00,13.29,13.3,13.27,13.28,6000.0,13.29,13.3,13.27,13.28,6000.0
2012-05-08 14:25:00,13.27,13.28,13.27,13.27,4700.0,13.27,13.28,13.27,13.27,4700.0
2012-05-08 14:30:00,13.27,13.32,13.27,13.29,16200.0,13.27,13.32,13.27,13.29,16200.0
2012-05-08 14:35:00,13.29,13.34,13.29,13.32,11300.0,13.29,13.34,13.29,13.32,11300.0
2012-05-08 14:40:00,13.33,13.35,13.33,13.35,4600.0,13.33,13.35,13.33,13.35,4600.0
2012-05-08 14:45:00,13.34,13.35,13.34,13.35,6700.0,13.34,13.35,13.34,13.35,6700.0
2012-05-08 14:50:00,13.35,13.4,13.34,13.38,18700.0,13.35,13.4,13.34,13.38,18700.0
2012-05-08 14:55:00,13.37,13.4,13.37,13.39,8800.0,13.37,13.4,13.37,13.39,8800.0
2012-05-08 15:00:00,13.39,13.4,13.36,13.4,18100.0,13.39,13.4,13.36,13.4,18100.0
2012-05-08 15:05:00,13.39,13.39,13.36,13.37,12500.0,13.39,13.39,13.36,13.37,12500.0
2012-05-08 15:10:00,13.37,13.38,13.35,13.37,17800.0,13.37,13.38,13.35,13.37,17800.0
2012-05-08 15:15:00,13.37,13.44,13.37,13.44,17500.0,13.37,13.44,13.37,13.44,17500.0
2012-05-08 15:20:00,13.43,13.43,13.41,13.41,26000.0,13.43,13.43,13.41,13.41,26000.0
2012-05-08 15:25:00,13.41,13.45,13.41,13.44,15300.0,13.41,13.45,13.41,13.44,15300.0
2012-05-08 15:30:00,13.44,13.44,13.4,13.4,11700.0,13.44,13.44,13.4,13.4,11700.0
2012-05-08 15:35:00,13.41,13.44,13.39,13.43,28600.0,13.41,13.44,13.39,13.43,28600.0
2012-05-08 15:40:00,13.43,13.43,13.41,13.43,12100.0,13.43,13.43,13.41,13.43,12100.0
2012-05-08 15:45:00,13.43,13.43,13.41,13.41,20000.0,13.43,13.43,13.41,13.41,20000.0
2012-05-08 15:50:00,13.41,13.42,13.4,13.42,28500.0,13.41,13.42,13.4,13.42,28500.0
2012-05-08 15:55:00,13.42,13.44,13.41,13.43,75600.0,13.42,13.44,13.41,13.43,75600.0
2012-05-09 09:30:00,13.22,13.24,12.92,12.93,117300.0,13.22,13.24,12.92,12.93,117300.0
2012-05-09 09:35:00,12.96,12.96,12.82,12.87,46900.0,12.96,12.96,12.82,12.87,46900.0
2012-05-09 09:40:00,12.88,12.89,12.65,12.67,134000.0,12.88,12.89,12.65,12.67,134000.0
2012-05-09 09:45:00,12.67,12.68,12.57,12.61,160000.0,12.67,12.68,12.57,12.61,160000.0
2012-05-09 09:50:00,12.61,12.75,12.61,12.63,96500.0,12.61,12.75,12.61,12.63,96500.0
2012-05-09 09:55:00,12.63,12.76,12.61,12.75,178100.0,12.63,12.76,12.61,12.75,178100.0
2012-05-09 10:00:00,12.75,12.82,12.69,12.82,50100.0,12.75,12.82,12.69,12.82,50100.0
2012-05-09 10:05:00,12.82,12.82,12.72,12.74,44700.0,12.82,12.82,12.72,12.74,44700.0
2012-05-09 10:10:00,12.75,12.76,12.72,12.72,55700.0,12.75,12.76,12.72,12.72,55700.0
2012-05-09 10:15:00,12.72,12.72,12.58,12.63,97000.0,12.72,12.72,12.58,12.63,97000.0
2012-05-09 10:20:00,12.63,12.64,12.51,12.52,47200.0,12.63,12.64,12.51,12.52,47200.0
2012-05-09 10:25:00,12.52,12.62,12.52,12.56,104700.0,12.52,12.62,12.52,12.56,104700.0
2012-05-09 10:30:00,12.56,12.62,12.56,12.58,116400.0,12.56,12.62,12.56,12.58,116400.0
2012-05-09 10:35:00,12.6,12.6,12.55,12.55,56000.0,12.6,12.6,12.55,12.55,56000.0
2012-05-09 10:40:00,12.56,12.65,12.54,12.65,103700.0,12.56,12.65,12.54,12.65,103700.0
2012-05-09 10:45:00,12.64,12.66,12.59,12.61,38300.0,12.64,12.66,12.59,12.61,38300.0
2012-05-09 10:50:00,12.61,12.72,12.61,12.71,32700.0,12.61,12.72,12.61,12.71,32700.0
2012-05-09 10:55:00,12.7,12.73,12.68,12.7,66700.0,12.7,12.73,12.68,12.7,66700.0
2012-05-09 11:00:00,12.7,12.7,12.62,12.68,54000.0,12.7,12.7,12.62,12.68,54000.0
2012-05-09 11:05:00,12.67,12.73,12.65,12.73,48500.0,12.67,12.73,12.65,12.73,48500.0
2012-05-09 11:10:00,12.74,12.78,12.73,12.77,45600.0,12.74,12.78,12.73,12.77,45600.0
2012-05-09 11:15:00,12.77,12.8,12.76,12.8,15400.0,12.77,12.8,12.76,12.8,15400.0
2012-05-09 11:20:00,12.8,12.85,12.79,12.85,34600.0,12.8,12.85,12.79,12.85,34600.0
2012-05-09 11:25:00,12.84,12.88,12.82,12.83,32800.0,12.84,12.88,12.82,12.83,32800.0
2012-05-09 11:30:00,12.83,12.83,12.8,12.82,11900.0,12.83,12.83,12.8,12.82,11900.0
2012-05-09 11:35:00,12.81,12.88,12.8,12.87,14100.0,12.81,12.88,12.8,12.87,14100.0
2012-05-09 11:40:00,12.88,12.88,12.83,12.84,13800.0,12.88,12.88,12.83,12.84,13800.0
2012-05-09 11:45:00,12.83,12.87,12.83,12.87,10400.0,12.83,12.87,12.83,12.87,10400.0
2012-05-09 11:50:00,12.86,12.87,12.79,12.79,38700.0,12.86,12.87,12.79,12.79,38700.0
2012-05-09 11:55:00,12.8,12.83,12.78,12.78,32100.0,12.8,12.83,12.78,12.78,32100.0
2012-05-09 12:00:00,12.79,12.83,12.79,12.83,9100.0,12.79,12.83,12.79,12.83,9100.0
2012-05-09 12:05:00,12.82,12.83,12.75,12.76,37500.0,12.82,12.83,12.75,12.76,37500.0
2012-05-09 12:10:00,12.76,12.76,12.7,12.71,32600.0,12.76,12.76,12.7,12.71,32600.0
2012-05-09 12:15:00,12.73,12.74,12.63,12.66,95700.0,12.73,12.74,12.63,12.66,95700.0
2012-05-09 12:20:00,12.67,12.67,12.57,12.6,69100.0,12.67,12.67,12.57,12.6,69100.0
2012-05-09 12:25:00,12.61,12.67,12.59,12.64,25300.0,12.61,12.67,12.59,12.64,25300.0
2012-05-09 12:30:00,12.65,12.67,12.63,12.66,26000.0,12.65,12.67,12.63,12.66,26000.0
2012-05-09 12:35:00,12.66,12.68,12.64,12.67,24000.0,12.66,12.68,12.64,12.67,24000.0
2012-05-09 12:40:00,12.67,12.7,12.66,12.7,34500.0,12.67,12.7,12.66,12.7,34500.0
2012-05-09 12:45:00,12.71,12.77,12.68,12.76,40600.0,12.71,12.77,12.68,12.76,40600.0
2012-05-09 12:50:00,12.77,12.78,12.74,12.75,11900.0,12.77,12.78,12.74,12.75,11900.0
2012-05-09 12:55:00,12.76,12.83,12.76,12.83,14100.0,12.76,12.83,12.76,12.83,14100.0
2012-05-09 13:00:00,12.82,12.86,12.82,12.86,9600.0,12.82,12.86,12.82,12.86,9600.0
2012-05-09 13:05:00,12.86,12.87,12.79,12.79,16500.0,12.86,12.87,12.79,12.79,16500.0
2012-05-09 13:10:00,12.8,12.81,12.79,12.8,14300.0,12.8,12.81,12.79,12.8,14300.0
2012-05-09 13:15:00,12.79,12.8,12.72,12.73,136200.0,12.79,12.8,12.72,12.73,136200.0
2012-05-09 13:20:00,12.74,12.8,12.74,12.78,47000.0,12.74,12.8,12.74,12.78,47000.0
2012-05-09 13:25:00,12.78,12.78,12.76,12.76,23800.0,12.78,12.78,12.76,12.76,23800.0
2012-05-09 13:30:00,12.76,12.79,12.74,12.78,26100.0,12.76,12.79,12.74,12.78,26100.0
2012-05-09 13:35:00,12.79,12.79,12.75,12.75,26100.0,12.79,12.79,12.75,12.75,26100.0
2012-05-09 13:40:00,12.75,12.8,12.75,12.75,34900.0,12.75,12.8,12.75,12.75,34900.0
2012-05-09 13:45:00,12.74,12.74,12.72,12.72,23500.0,12.74,12.74,12.72,12.72,23500.0
2012-05-09 13:50:00,12.73,12.76,12.7,12.7,38100.0,12.73,12.76,12.7,12.7,38100.0
2012-05-09 13:55:00,12.7,12.73,12.67,12.67,26900.0,12.7,12.73,12.67,12.67,26900.0
2012-05-09 14:00:00,12.68,12.68,12.67,12.67,19300.0,12.68,12.68,12.67,12.67,19300.0
2012-05-09 14:05:00,12.67,12.68,12.65,12.65,31500.0,12.67,12.68,12.65,12.65,31500.0
2012-05-09 14:10:00,12.65,12.69,12.65,12.69,32900.0,12.65,12.69,12.65,12.69,32900.0
2012-05-09 14:15:00,12.68,12.69,12.63,12.64,30100.0,12.68,12.69,12.63,12.64,30100.0
2012-05-09 14:20:00,12.63,12.65,12.63,12.65,20800.0,12.63,12.65,12.63,12.65,20800.0
2012-05-09 14:25:00,12.64,12.65,12.64,12.64,9600.0,12.64,12.65,12.64,12.64,9600.0
2012-05-09 14:30:00,12.64,12.65,12.62,12.62,12900.0,12.64,12.65,12.62,12.62,12900.0
2012-05-09 14:35:00,12.62,12.63,12.61,12.61,12500.0,12.62,12.63,12.61,12.61,12500.0
2012-05-09 14:40:00,12.61,12.64,12.61,12.63,25700.0,12.61,12.64,12.61,12.63,25700.0
2012-05-09 14:45:00,12.63,12.64,12.58,12.58,21400.0,12.63,12.64,12.58,12.58,21400.0
2012-05-09 14:50:00,12.58,12.63,12.58,12.59,24900.0,12.58,12.63,12.58,12.59,24900.0
2012-05-09 14:55:00,12.6,12.6,12.59,12.6,16900.0,12.6,12.6,12.59,12.6,16900.0
2012-05-09 15:00:00,12.6,12.65,12.59,12.64,56700.0,12.6,12.65,12.59,12.64,56700.0
2012-05-09 15:05:00,12.64,12.67,12.63,12.66,40600.0,12.64,12.67,12.63,12.66,40600.0
2012-05-09 15:10:00,12.66,12.72,12.65,12.7,54400.0,12.66,12.72,12.65,12.7,54400.0
2012-05-09 15:15:00,12.7,12.74,12.69,12.72,49300.0,12.7,12.74,12.69,12.72,49300.0
2012-05-09 15:20:00,12.71,12.73,12.68,12.69,48800.0,12.71,12.73,12.68,12.69,48800.0
2012-05-09 15:25:00,12.69,12.69,12.63,12.64,46500.0,12.69,12.69,12.63,12.64,46500.0
2012-05-09 15:30:00,12.64,12.66,12.63,12.66,37700.0,12.64,12.66,12.63,12.66,37700.0
2012-05-09 15:35:00,12.65,12.7,12.65,12.7,32900.0,12.65,12.7,12.65,12.7,32900.0
2012-05-09 15:40:00,12.69,12.7,12.67,12.67,60100.0,12.69,12.7,12.67,12.67,60100.0
2012-05-09 15:45:00,12.68,12.68,12.63,12.63,109000.0,12.68,12.68,12.63,12.63,109000.0
2012-05-09 15:50:00,12.63,12.64,12.62,12.62,117500.0,12.63,12.64,12.62,12.62,117500.0
2012-05-09 15:55:00,12.62,12.63,12.59,12.62,180500.0,12.62,12.63,12.59,12.62,180500.0
2012-05-10 09:30:00,12.71,12.77,12.61,12.66,11200.0,12.71,12.77,12.61,12.66,11200.0
2012-05-10 09:35:00,12.65,12.72,12.61,12.62,19600.0,12.65,12.72,12.61,12.62,19600.0
2012-05-10 09:40:00,12.62,12.64,12.56,12.6,74500.0,12.62,12.64,12.56,12.6,74500.0
2012-05-10 09:45:00,12.62,12.66,12.62,12.66,7100.0,12.62,12.66,12.62,12.66,7100.0
2012-05-10 09:50:00,12.67,12.74,12.66,12.7,20100.0,12.67,12.74,12.66,12.7,20100.0
2012-05-10 09:55:00,12.71,12.75,12.66,12.68,40200.0,12.71,12.75,12.66,12.68,40200.0
2012-05-10 10:00:00,12.68,12.74,12.68,12.7,17200.0,12.68,12.74,12.68,12.7,17200.0
2012-05-10 10:05:00,12.7,12.78,12.69,12.78,41700.0,12.7,12.78,12.69,12.78,41700.0
2012-05-10 10:10:00,12.78,12.79,12.76,12.76,32600.0,12.78,12.79,12.76,12.76,32600.0
2012-05-10 10:15:00,12.77,12.81,12.76,12.79,8000.0,12.77,12.81,12.76,12.79,8000.0
2012-05-10 10:20:00,12.79,12.79,12.72,12.72,32700.0,12.79,12.79,12.72,12.72,32700.0
2012-05-10 10:25:00,12.71,12.73,12.67,12.7,21100.0,12.71,12.73,12.67,12.7,21100.0
2012-05-10 10:30:00,12.71,12.74,12.66,12.72,13900.0,12.71,12.74,12.66,12.72,13900.0
2012-05-10 10:35:00,12.72,12.76,12.71,12.76,9900.0,12.72,12.76,12.71,12.76,9900.0
2012-05-10 10:40:00,12.76,12.79,12.76,12.76,4800.0,12.76,12.79,12.76,12.76,4800.0
2012-05-10 10:45:00,12.77,12.78,12.73,12.74,8300.0,12.77,12.78,12.73,12.74,8300.0
2012-05-10 10:50:00,12.74,12.75,12.72,12.72,15000.0,12.74,12.75,12.72,12.72,15000.0
2012-05-10 10:55:00,12.72,12.72,12.7,12.71,30100.0,12.72,12.72,12.7,12.71,30100.0
2012-05-10 11:00:00,12.72,12.76,12.72,12.72,8100.0,12.72,12.76,12.72,12.72,8100.0
2012-05-10 11:05:00,12.72,12.74,12.72,12.72,6700.0,12.72,12.74,12.72,12.72,6700.0
2012-05-10 11:10:00,12.73,12.76,12.73,12.75,18400.0,12.73,12.76,12.73,12.75,18400.0
2012-05-10 11:15:00,12.75,12.78,12.75,12.78,10400.0,12.75,12.78,12.75,12.78,10400.0
2012-05-10 11:20:00,12.78,12.82,12.77,12.81,13400.0,12.78,12.82,12.77,12.81,13400.0
2012-05-10 11:25:00,12.81,12.84,12.8,12.84,8200.0,12.81,12.84,12.8,12.84,8200.0
2012-05-10 11:30:00,12.83,12.84,12.8,12.81,13100.0,12.83,12.84,12.8,12.81,13100.0
2012-05-10 11:35:00,12.82,12.82,12.79,12.79,6400.0,12.82,12.82,12.79,12.79,6400.0
2012-05-10 11:40:00,12.79,12.79,12.75,12.75,6800.0,12.79,12.79,12.75,12.75,6800.0
2012-05-10 11:45:00,12.75,12.77,12.75,12.76,11100.0,12.75,12.77,12.75,12.76,11100.0
2012-05-10 11:50:00,12.76,12.78,12.75,12.75,13100.0,12.76,12.78,12.75,12.75,13100.0
2012-05-10 11:55:00,12.76,12.76,12.73,12.74,6500.0,12.76,12.76,12.73,12.74,6500.0
2012-05-10 12:00:00,12.73,12.74,12.7,12.7,9900.0,12.73,12.74,12.7,12.7,9900.0
2012-05-10 12:05:00,12.7,12.75,12.7,12.74,44800.0,12.7,12.75,12.7,12.74,44800.0
2012-05-10 12:10:00,12.74,12.75,12.73,12.75,1800.0,12.74,12.75,12.73,12.75,1800.0
2012-05-10 12:15:00,12.74,12.77,12.74,12.76,3200.0,12.74,12.77,12.74,12.76,3200.0
2012-05-10 12:20:00,12.77,12.77,12.76,12.76,10100.0,12.77,12.77,12.76,12.76,10100.0
2012-05-10 12:25:00,12.77,12.8,12.76,12.78,21200.0,12.77,12.8,12.76,12.78,21200.0
2012-05-10 12:30:00,12.8,12.81,12.77,12.8,12700.0,12.8,12.81,12.77,12.8,12700.0
2012-05-10 12:35:00,12.8,12.83,12.8,12.82,6200.0,12.8,12.83,12.8,12.82,6200.0
2012-05-10 12:40:00,12.83,12.87,12.83,12.84,15200.0,12.83,12.87,12.83,12.84,15200.0
2012-05-10 12:45:00,12.84,12.87,12.84,12.87,6000.0,12.84,12.87,12.84,12.87,6000.0
2012-05-10 12:50:00,12.86,12.88,12.85,12.87,8400.0,12.86,12.88,12.85,12.87,8400.0
2012-05-10 12:55:00,12.87,12.88,12.86,12.86,8500.0,12.87,12.88,12.86,12.86,8500.0
2012-05-10 13:00:00,12.86,12.88,12.85,12.86,26100.0,12.86,12.88,12.85,12.86,26100.0
2012-05-10 13:05:00,12.86,12.87,12.86,12.86,5700.0,12.86,12.87,12.86,12.86,5700.0
2012-05-10 13:10:00,12.86,12.89,12.85,12.89,52600.0,12.86,12.89,12.85,12.89,52600.0
2012-05-10 13:15:00,12.89,12.93,12.89,12.92,30300.0,12.89,12.93,12.89,12.92,30300.0
2012-05-10 13:20:00,12.92,12.93,12.89,12.89,9600.0,12.92,12.93,12.89,12.89,9600.0
2012-05-10 13:25:00,12.88,12.89,12.88,12.88,4700.0,12.88,12.89,12.88,12.88,4700.0
2012-05-10 13:30:00,12.88,12.95,12.88,12.93,25100.0,12.88,12.95,12.88,12.93,25100.0
2012-05-10 13:35:00,12.93,12.93,12.91,12.91,9200.0,12.93,12.93,12.91,12.91,9200.0
2012-05-10 13:40:00,12.91,12.93,12.91,12.91,9000.0,12.91,12.93,12.91,12.91,9000.0
2012-05-10 13:45:00,12.91,12.92,12.91,12.91,6000.0,12.91,12.92,12.91,12.91,6000.0
2012-05-10 13:50:00,12.92,12.92,12.89,12.89,5200.0,12.92,12.92,12.89,12.89,5200.0
2012-05-10 13:55:00,12.89,12.89,12.88,12.88,6700.0,12.89,12.89,12.88,12.88,6700.0
2012-05-10 14:00:00,12.89,12.9,12.88,12.9,4300.0,12.89,12.9,12.88,12.9,4300.0
2012-05-10 14:05:00,12.9,12.91,12.89,12.9,11000.0,12.9,12.91,12.89,12.9,11000.0
2012-05-10 14:10:00,12.9,12.91,12.88,12.88,33900.0,12.9,12.91,12.88,12.88,33900.0
2012-05-10 14:15:00,12.88,12.89,12.87,12.88,9100.0,12.88,12.89,12.87,12.88,9100.0
2012-05-10 14:20:00,12.87,12.88,12.87,12.87,2600.0,12.87,12.88,12.87,12.87,2600.0
2012-05-10 14:25:00,12.88,12.88,12.87,12.88,1900.0,12.88,12.88,12.87,12.88,1900.0
2012-05-10 14:30:00,12.88,12.88,12.84,12.84,7400.0,12.88,12.88,12.84,12.84,7400.0
2012-05-10 14:35:00,12.84,12.84,12.81,12.81,11000.0,12.84,12.84,12.81,12.81,11000.0
2012-05-10 14:40:00,12.81,12.81,12.81,12.81,2400.0,12.81,12.81,12.81,12.81,2400.0
2012-05-10 14:45:00,12.81,12.81,12.77,12.78,28000.0,12.81,12.81,12.77,12.78,28000.0
2012-05-10 14:50:00,12.77,12.78,12.76,12.77,8800.0,12.77,12.78,12.76,12.77,8800.0
2012-05-10 14:55:00,12.77,12.78,12.77,12.77,3300.0,12.77,12.78,12.77,12.77,3300.0
2012-05-10 15:00:00,12.77,12.78,12.77,12.77,8500.0,12.77,12.78,12.77,12.77,8500.0
2012-05-10 15:05:00,12.77,12.77,12.74,12.75,11200.0,12.77,12.77,12.74,12.75,11200.0
2012-05-10 15:10:00,12.74,12.75,12.74,12.75,26600.0,12.74,12.75,12.74,12.75,26600.0
2012-05-10 15:15:00,12.75,12.75,12.74,12.75,8700.0,12.75,12.75,12.74,12.75,8700.0
2012-05-10 15:20:00,12.75,12.76,12.72,12.76,49300.0,12.75,12.76,12.72,12.76,49300.0
2012-05-10 15:25:00,12.77,12.77,12.74,12.77,43200.0,12.77,12.77,12.74,12.77,43200.0
2012-05-10 15:30:00,12.77,12.78,12.76,12.77,13500.0,12.77,12.78,12.76,12.77,13500.0
2012-05-10 15:35:00,12.77,12.8,12.77,12.8,17000.0,12.77,12.8,12.77,12.8,17000.0
2012-05-10 15:40:00,12.8,12.81,12.75,12.75,37300.0,12.8,12.81,12.75,12.75,37300.0
2012-05-10 15:45:00,12.75,12.76,12.74,12.75,28500.0,12.75,12.76,12.74,12.75,28500.0
2012-05-10 15:50:00,12.74,12.75,12.71,12.71,51100.0,12.74,12.75,12.71,12.71,51100.0
2012-05-10 15:55:00,12.71,12.75,12.71,12.75,70300.0,12.71,12.75,12.71,12.75,70300.0
2012-05-11 09:30:00,12.65,12.75,12.62,12.63,10500.0,12.65,12.75,12.62,12.63,10500.0
2012-05-11 09:35:00,12.64,12.72,12.64,12.71,4800.0,12.64,12.72,12.64,12.71,4800.0
2012-05-11 09:40:00,12.71,12.76,12.71,12.76,6200.0,12.71,12.76,12.71,12.76,6200.0
2012-05-11 09:45:00,12.76,12.76,12.7,12.7,9200.0,12.76,12.76,12.7,12.7,9200.0
2012-05-11 09:50:00,12.69,12.73,12.68,12.68,6400.0,12.69,12.73,12.68,12.68,6400.0
2012-05-11 09:55:00,12.69,12.72,12.68,12.7,11300.0,12.69,12.72,12.68,12.7,11300.0
2012-05-11 10:00:00,12.7,12.77,12.69,12.7,8800.0,12.7,12.77,12.69,12.7,8800.0
2012-05-11 10:05:00,12.72,12.72,12.69,12.71,6800.0,12.72,12.72,12.69,12.71,6800.0
2012-05-11 10:10:00,12.71,12.74,12.71,12.72,34100.0,12.71,12.74,12.71,12.72,34100.0
2012-05-11 10:15:00,12.71,12.78,12.71,12.76,8200.0,12.71,12.78,12.71,12.76,8200.0
2012-05-11 10:20:00,12.76,12.81,12.76,12.81,6000.0,12.76,12.81,12.76,12.81,6000.0
2012-05-11 10:25:00,12.81,12.81,12.78,12.8,6400.0,12.81,12.81,12.78,12.8,6400.0
2012-05-11 10:30:00,12.81,12.84,12.81,12.84,16300.0,12.81,12.84,12.81,12.84,16300.0
2012-05-11 10:35:00,12.82,12.86,12.8,12.86,28400.0,12.82,12.86,12.8,12.86,28400.0
2012-05-11 10:40:00,12.86,12.88,12.81,12.82,43100.0,12.86,12.88,12.81,12.82,43100.0
2012-05-11 10:45:00,12.82,12.82,12.81,12.82,14700.0,12.82,12.82,12.81,12.82,14700.0
2012-05-11 10:50:00,12.82,12.85,12.82,12.85,23500.0,12.82,12.85,12.82,12.85,23500.0
2012-05-11 10:55:00,12.85,12.88,12.85,12.86,10000.0,12.85,12.88,12.85,12.86,10000.0
2012-05-11 11:00:00,12.86,12.87,12.83,12.83,7300.0,12.86,12.87,12.83,12.83,7300.0
2012-05-11 11:05:00,12.84,12.86,12.84,12.85,5400.0,12.84,12.86,12.84,12.85,5400.0
2012-05-11 11:10:00,12.86,12.89,12.85,12.86,6200.0,12.86,12.89,12.85,12.86,6200.0
2012-05-11 11:15:00,12.85,12.86,12.84,12.85,4100.0,12.85,12.86,12.84,12.85,4100.0
2012-05-11 11:20:00,12.86,12.87,12.85,12.85,4800.0,12.86,12.87,12.85,12.85,4800.0
2012-05-11 11:25:00,12.85,12.86,12.82,12.82,12600.0,12.85,12.86,12.82,12.82,12600.0
2012-05-11 11:30:00,12.83,12.87,12.83,12.87,6500.0,12.83,12.87,12.83,12.87,6500.0
2012-05-11 11:35:00,12.87,12.88,12.85,12.85,4300.0,12.87,12.88,12.85,12.85,4300.0
2012-05-11 11:40:00,12.85,12.85,12.83,12.83,5400.0,12.85,12.85,12.83,12.83,5400.0
2012-05-11 11:45:00,12.83,12.84,12.8,12.8,4400.0,12.83,12.84,12.8,12.8,4400.0
2012-05-11 11:50:00,12.8,12.82,12.8,12.82,5700.0,12.8,12.82,12.8,12.82,5700.0
2012-05-11 11:55:00,12.81,12.82,12.81,12.81,1300.0,12.81,12.82,12.81,12.81,1300.0
2012-05-11 12:00:00,12.82,12.83,12.81,12.81,7800.0,12.82,12.83,12.81,12.81,7800.0
2012-05-11 12:05:00,12.81,12.82,12.81,12.81,2200.0,12.81,12.82,12.81,12.81,2200.0
2012-05-11 12:10:00,12.82,12.82,12.8,12.8,3300.0,12.82,12.82,12.8,12.8,3300.0
2012-05-11 12:15:00,12.81,12.81,12.8,12.8,2200.0,12.81,12.81,12.8,12.8,2200.0
2012-05-11 12:20:00,12.81,12.81,12.8,12.81,1100.0,12.81,12.81,12.8,12.81,1100.0
2012-05-11 12:25:00,12.81,12.84,12.81,12.84,6100.0,12.81,12.84,12.81,12.84,6100.0
2012-05-11 12:30:00,12.84,12.85,12.83,12.85,10200.0,12.84,12.85,12.83,12.85,10200.0
2012-05-11 12:35:00,12.85,12.86,12.85,12.85,2000.0,12.85,12.86,12.85,12.85,2000.0
2012-05-11 12:40:00,12.85,12.86,12.82,12.82,14000.0,12.85,12.86,12.82,12.82,14000.0
2012-05-11 12:45:00,12.82,12.84,12.8,12.84,25800.0,12.82,12.84,12.8,12.84,25800.0
2012-05-11 12:50:00,12.84,12.84,12.79,12.79,7000.0,12.84,12.84,12.79,12.79,7000.0
2012-05-11 12:55:00,12.8,12.82,12.8,12.8,2700.0,12.8,12.82,12.8,12.8,2700.0
2012-05-11 13:00:00,12.8,12.81,12.8,12.8,2000.0,12.8,12.81,12.8,12.8,2000.0
2012-05-11 13:05:00,12.8,12.81,12.79,12.79,2100.0,12.8,12.81,12.79,12.79,2100.0
2012-05-11 13:10:00,12.79,12.79,12.75,12.75,8500.0,12.79,12.79,12.75,12.75,8500.0
2012-05-11 13:15:00,12.75,12.76,12.73,12.74,10600.0,12.75,12.76,12.73,12.74,10600.0
2012-05-11 13:20:00,12.74,12.74,12.71,12.72,10500.0,12.74,12.74,12.71,12.72,10500.0
2012-05-11 13:25:00,12.71,12.74,12.71,12.73,13200.0,12.71,12.74,12.71,12.73,13200.0
2012-05-11 13:30:00,12.73,12.74,12.73,12.74,7200.0,12.73,12.74,12.73,12.74,7200.0
2012-05-11 13:35:00,12.73,12.74,12.7,12.71,10200.0,12.73,12.74,12.7,12.71,10200.0
2012-05-11 13:40:00,12.71,12.73,12.7,12.72,3400.0,12.71,12.73,12.7,12.72,3400.0
2012-05-11 13:45:00,12.73,12.73,12.72,12.72,1400.0,12.73,12.73,12.72,12.72,1400.0
2012-05-11 13:50:00,12.73,12.73,12.72,12.73,1700.0,12.73,12.73,12.72,12.73,1700.0
2012-05-11 13:55:00,12.73,12.73,12.72,12.73,3800.0,12.73,12.73,12.72,12.73,3800.0
2012-05-11 14:00:00,12.73,12.73,12.72,12.72,13400.0,12.73,12.73,12.72,12.72,13400.0
2012-05-11 14:05:00,12.72,12.73,12.7,12.7,10100.0,12.72,12.73,12.7,12.7,10100.0
2012-05-11 14:10:00,12.71,12.71,12.7,12.71,5000.0,12.71,12.71,12.7,12.71,5000.0
2012-05-11 14:15:00,12.7,12.72,12.7,12.72,8600.0,12.7,12.72,12.7,12.72,8600.0
2012-05-11 14:20:00,12.71,12.72,12.7,12.7,19300.0,12.71,12.72,12.7,12.7,19300.0
2012-05-11 14:25:00,12.7,12.71,12.7,12.7,1400.0,12.7,12.71,12.7,12.7,1400.0
2012-05-11 14:30:00,12.71,12.71,12.7,12.71,2200.0,12.71,12.71,12.7,12.71,2200.0
2012-05-11 14:35:00,12.71,12.71,12.7,12.71,3500.0,12.71,12.71,12.7,12.71,3500.0
2012-05-11 14:40:00,12.71,12.72,12.7,12.71,8500.0,12.71,12.72,12.7,12.71,8500.0
2012-05-11 14:45:00,12.7,12.74,12.7,12.71,13200.0,12.7,12.74,12.7,12.71,13200.0
2012-05-11 14:50:00,12.7,12.71,12.68,12.69,6400.0,12.7,12.71,12.68,12.69,6400.0
2012-05-11 14:55:00,12.69,12.7,12.69,12.69,1600.0,12.69,12.7,12.69,12.69,1600.0
2012-05-11 15:00:00,12.69,12.7,12.67,12.67,12400.0,12.69,12.7,12.67,12.67,12400.0
2012-05-11 15:05:00,12.67,12.67,12.63,12.65,13200.0,12.67,12.67,12.63,12.65,13200.0
2012-05-11 15:10:00,12.66,12.67,12.65,12.66,7800.0,12.66,12.67,12.65,12.66,7800.0
2012-05-11 15:15:00,12.66,12.67,12.65,12.66,7400.0,12.66,12.67,12.65,12.66,7400.0
2012-05-11 15:20:00,12.66,12.67,12.66,12.66,5000.0,12.66,12.67,12.66,12.66,5000.0
2012-05-11 15:25:00,12.66,12.67,12.61,12.62,35200.0,12.66,12.67,12.61,12.62,35200.0
2012-05-11 15:30:00,12.62,12.62,12.6,12.6,10800.0,12.62,12.62,12.6,12.6,10800.0
2012-05-11 15:35:00,12.6,12.62,12.6,12.62,22700.0,12.6,12.62,12.6,12.62,22700.0
2012-05-11 15:40:00,12.62,12.62,12.61,12.62,12100.0,12.62,12.62,12.61,12.62,12100.0
2012-05-11 15:45:00,12.6,12.62,12.6,12.6,20200.0,12.6,12.62,12.6,12.6,20200.0
2012-05-11 15:50:00,12.61,12.61,12.6,12.6,43100.0,12.61,12.61,12.6,12.6,43100.0
2012-05-11 15:55:00,12.61,12.61,12.6,12.61,37200.0,12.61,12.61,12.6,12.61,37200.0
2012-05-14 09:30:00,12.55,12.73,12.53,12.71,34500.0,12.55,12.73,12.53,12.71,34500.0
2012-05-14 09:35:00,12.71,12.74,12.64,12.69,14000.0,12.71,12.74,12.64,12.69,14000.0
2012-05-14 09:40:00,12.68,12.77,12.66,12.76,41100.0,12.68,12.77,12.66,12.76,41100.0
2012-05-14 09:45:00,12.75,12.76,12.65,12.67,17000.0,12.75,12.76,12.65,12.67,17000.0
2012-05-14 09:50:00,12.68,12.74,12.66,12.74,53400.0,12.68,12.74,12.66,12.74,53400.0
2012-05-14 09:55:00,12.73,12.76,12.65,12.65,19700.0,12.73,12.76,12.65,12.65,19700.0
2012-05-14 10:00:00,12.64,12.68,12.63,12.65,14600.0,12.64,12.68,12.63,12.65,14600.0
2012-05-14 10:05:00,12.65,12.66,12.63,12.63,11800.0,12.65,12.66,12.63,12.63,11800.0
2012-05-14 10:10:00,12.63,12.64,12.6,12.64,13300.0,12.63,12.64,12.6,12.64,13300.0
2012-05-14 10:15:00,12.64,12.68,12.63,12.66,14900.0,12.64,12.68,12.63,12.66,14900.0
2012-05-14 10:20:00,12.67,12.69,12.63,12.69,11200.0,12.67,12.69,12.63,12.69,11200.0
2012-05-14 10:25:00,12.68,12.69,12.65,12.65,17100.0,12.68,12.69,12.65,12.65,17100.0
2012-05-14 10:30:00,12.65,12.71,12.65,12.71,19200.0,12.65,12.71,12.65,12.71,19200.0
2012-05-14 10:35:00,12.72,12.79,12.71,12.78,24800.0,12.72,12.79,12.71,12.78,24800.0
2012-05-14 10:40:00,12.78,12.78,12.75,12.77,8600.0,12.78,12.78,12.75,12.77,8600.0
2012-05-14 10:45:00,12.78,12.78,12.73,12.76,11800.0,12.78,12.78,12.73,12.76,11800.0
2012-05-14 10:50:00,12.75,12.79,12.75,12.77,16000.0,12.75,12.79,12.75,12.77,16000.0
2012-05-14 10:55:00,12.76,12.79,12.76,12.79,20000.0,12.76,12.79,12.76,12.79,20000.0
2012-05-14 11:00:00,12.78,12.8,12.77,12.79,20200.0,12.78,12.8,12.77,12.79,20200.0
2012-05-14 11:05:00,12.8,12.82,12.77,12.79,26200.0,12.8,12.82,12.77,12.79,26200.0
2012-05-14 11:10:00,12.78,12.79,12.75,12.79,11600.0,12.78,12.79,12.75,12.79,11600.0
2012-05-14 11:15:00,12.79,12.8,12.79,12.79,10100.0,12.79,12.8,12.79,12.79,10100.0
2012-05-14 11:20:00,12.8,12.86,12.79,12.85,29100.0,12.8,12.86,12.79,12.85,29100.0
2012-05-14 11:25:00,12.85,12.89,12.84,12.84,24000.0,12.85,12.89,12.84,12.84,24000.0
2012-05-14 11:30:00,12.83,12.84,12.83,12.84,9100.0,12.83,12.84,12.83,12.84,9100.0
2012-05-14 11:35:00,12.83,12.86,12.81,12.85,49800.0,12.83,12.86,12.81,12.85,49800.0
2012-05-14 11:40:00,12.85,12.85,12.82,12.83,12100.0,12.85,12.85,12.82,12.83,12100.0
2012-05-14 11:45:00,12.83,12.83,12.82,12.83,9500.0,12.83,12.83,12.82,12.83,9500.0
2012-05-14 11:50:00,12.83,12.84,12.82,12.84,12800.0,12.83,12.84,12.82,12.84,12800.0
2012-05-14 11:55:00,12.84,12.85,12.83,12.83,10400.0,12.84,12.85,12.83,12.83,10400.0
2012-05-14 12:00:00,12.84,12.86,12.84,12.84,11400.0,12.84,12.86,12.84,12.84,11400.0
2012-05-14 12:05:00,12.84,12.85,12.83,12.84,8000.0,12.84,12.85,12.83,12.84,8000.0
2012-05-14 12:10:00,12.84,12.9,12.84,12.88,41100.0,12.84,12.9,12.84,12.88,41100.0
2012-05-14 12:15:00,12.87,12.88,12.82,12.83,30500.0,12.87,12.88,12.82,12.83,30500.0
2012-05-14 12:20:00,12.84,12.84,12.81,12.82,7600.0,12.84,12.84,12.81,12.82,7600.0
2012-05-14 12:25:00,12.81,12.81,12.77,12.78,21500.0,12.81,12.81,12.77,12.78,21500.0
2012-05-14 12:30:00,12.77,12.8,12.77,12.8,13900.0,12.77,12.8,12.77,12.8,13900.0
2012-05-14 12:35:00,12.79,12.8,12.76,12.76,21800.0,12.79,12.8,12.76,12.76,21800.0
2012-05-14 12:40:00,12.75,12.76,12.72,12.76,26400.0,12.75,12.76,12.72,12.76,26400.0
2012-05-14 12:45:00,12.76,12.78,12.75,12.76,10200.0,12.76,12.78,12.75,12.76,10200.0
2012-05-14 12:50:00,12.76,12.8,12.76,12.77,20600.0,12.76,12.8,12.76,12.77,20600.0
2012-05-14 12:55:00,12.76,12.76,12.75,12.75,6400.0,12.76,12.76,12.75,12.75,6400.0
2012-05-14 13:00:00,12.75,12.76,12.73,12.75,11300.0,12.75,12.76,12.73,12.75,11300.0
2012-05-14 13:05:00,12.75,12.77,12.74,12.77,4700.0,12.75,12.77,12.74,12.77,4700.0
2012-05-14 13:10:00,12.77,12.77,12.71,12.73,17700.0,12.77,12.77,12.71,12.73,17700.0
2012-05-14 13:15:00,12.73,12.77,12.69,12.73,27000.0,12.73,12.77,12.69,12.73,27000.0
2012-05-14 13:20:00,12.74,12.75,12.73,12.74,8000.0,12.74,12.75,12.73,12.74,8000.0
2012-05-14 13:25:00,12.73,12.74,12.73,12.74,4500.0,12.73,12.74,12.73,12.74,4500.0
2012-05-14 13:30:00,12.74,12.79,12.72,12.78,28900.0,12.74,12.79,12.72,12.78,28900.0
2012-05-14 13:35:00,12.78,12.84,12.77,12.84,29100.0,12.78,12.84,12.77,12.84,29100.0
2012-05-14 13:40:00,12.83,12.83,12.79,12.79,7800.0,12.83,12.83,12.79,12.79,7800.0
2012-05-14 13:45:00,12.79,12.8,12.75,12.75,10100.0,12.79,12.8,12.75,12.75,10100.0
2012-05-14 13:50:00,12.75,12.8,12.75,12.8,12200.0,12.75,12.8,12.75,12.8,12200.0
2012-05-14 13:55:00,12.79,12.79,12.76,12.76,7200.0,12.79,12.79,12.76,12.76,7200.0
2012-05-14 14:00:00,12.76,12.8,12.76,12.8,3300.0,12.76,12.8,12.76,12.8,3300.0
2012-05-14 14:05:00,12.79,12.8,12.77,12.77,4500.0,12.79,12.8,12.77,12.77,4500.0
2012-05-14 14:10:00,12.77,12.8,12.77,12.8,39700.0,12.77,12.8,12.77,12.8,39700.0
2012-05-14 14:15:00,12.79,12.8,12.76,12.76,8000.0,12.79,12.8,12.76,12.76,8000.0
2012-05-14 14:20:00,12.76,12.78,12.76,12.78,6400.0,12.76,12.78,12.76,12.78,6400.0
2012-05-14 14:25:00,12.77,12.79,12.77,12.78,4500.0,12.77,12.79,12.77,12.78,4500.0
2012-05-14 14:30:00,12.79,12.79,12.76,12.78,35900.0,12.79,12.79,12.76,12.78,35900.0
2012-05-14 14:35:00,12.77,12.8,12.77,12.77,18900.0,12.77,12.8,12.77,12.77,18900.0
2012-05-14 14:40:00,12.77,12.78,12.77,12.77,6700.0,12.77,12.78,12.77,12.77,6700.0
2012-05-14 14:45:00,12.77,12.78,12.76,12.77,8800.0,12.77,12.78,12.76,12.77,8800.0
2012-05-14 14:50:00,12.77,12.78,12.76,12.76,7500.0,12.77,12.78,12.76,12.76,7500.0
2012-05-14 14:55:00,12.77,12.77,12.76,12.76,21900.0,12.77,12.77,12.76,12.76,21900.0
2012-05-14 15:00:00,12.77,12.78,12.71,12.71,16400.0,12.77,12.78,12.71,12.71,16400.0
2012-05-14 15:05:00,12.7,12.74,12.69,12.69,16800.0,12.7,12.74,12.69,12.69,16800.0
2012-05-14 15:10:00,12.69,12.7,12.67,12.67,15200.0,12.69,12.7,12.67,12.67,15200.0
2012-05-14 15:15:00,12.68,12.68,12.67,12.67,9700.0,12.68,12.68,12.67,12.67,9700.0
2012-05-14 15:20:00,12.67,12.67,12.65,12.65,8000.0,12.67,12.67,12.65,12.65,8000.0
2012-05-14 15:25:00,12.65,12.66,12.63,12.63,11400.0,12.65,12.66,12.63,12.63,11400.0
2012-05-14 15:30:00,12.64,12.68,12.64,12.68,21400.0,12.64,12.68,12.64,12.68,21400.0
2012-05-14 15:35:00,12.68,12.68,12.66,12.66,11200.0,12.68,12.68,12.66,12.66,11200.0
2012-05-14 15:40:00,12.66,12.66,12.63,12.63,13200.0,12.66,12.66,12.63,12.63,13200.0
2012-05-14 15:45:00,12.63,12.63,12.6,12.62,21300.0,12.63,12.63,12.6,12.62,21300.0
2012-05-14 15:50:00,12.62,12.62,12.6,12.6,14100.0,12.62,12.62,12.6,12.6,14100.0
2012-05-14 15:55:00,12.61,12.61,12.59,12.59,50800.0,12.61,12.61,12.59,12.59,50800.0
2012-05-15 09:30:00,12.6,12.7,12.6,12.64,9800.0,12.6,12.7,12.6,12.64,9800.0
2012-05-15 09:35:00,12.65,12.69,12.6,12.62,10300.0,12.65,12.69,12.6,12.62,10300.0
2012-05-15 09:40:00,12.63,12.63,12.55,12.58,38200.0,12.63,12.63,12.55,12.58,38200.0
2012-05-15 09:45:00,12.59,12.6,12.5,12.53,29900.0,12.59,12.6,12.5,12.53,29900.0
2012-05-15 09:50:00,12.54,12.56,12.53,12.54,16400.0,12.54,12.56,12.53,12.54,16400.0
2012-05-15 09:55:00,12.54,12.55,12.52,12.52,11900.0,12.54,12.55,12.52,12.52,11900.0
2012-05-15 10:00:00,12.53,12.58,12.51,12.53,13800.0,12.53,12.58,12.51,12.53,13800.0
2012-05-15 10:05:00,12.54,12.57,12.52,12.57,6300.0,12.54,12.57,12.52,12.57,6300.0
2012-05-15 10:10:00,12.58,12.58,12.57,12.57,2600.0,12.58,12.58,12.57,12.57,2600.0
2012-05-15 10:15:00,12.57,12.57,12.52,12.55,13800.0,12.57,12.57,12.52,12.55,13800.0
2012-05-15 10:20:00,12.56,12.6,12.56,12.58,14400.0,12.56,12.6,12.56,12.58,14400.0
2012-05-15 10:25:00,12.61,12.62,12.57,12.61,8100.0,12.61,12.62,12.57,12.61,8100.0
2012-05-15 10:30:00,12.61,12.61,12.57,12.58,5800.0,12.61,12.61,12.57,12.58,5800.0
2012-05-15 10:35:00,12.57,12.59,12.56,12.57,8500.0,12.57,12.59,12.56,12.57,8500.0
2012-05-15 10:40:00,12.57,12.59,12.56,12.58,12800.0,12.57,12.59,12.56,12.58,12800.0
2012-05-15 10:45:00,12.57,12.57,12.55,12.56,8700.0,12.57,12.57,12.55,12.56,8700.0
2012-05-15 10:50:00,12.56,12.56,12.52,12.52,7700.0,12.56,12.56,12.52,12.52,7700.0
2012-05-15 10:55:00,12.53,12.54,12.52,12.53,9500.0,12.53,12.54,12.52,12.53,9500.0
2012-05-15 11:00:00,12.52,12.52,12.5,12.51,6800.0,12.52,12.52,12.5,12.51,6800.0
2012-05-15 11:05:00,12.5,12.51,12.5,12.5,11100.0,12.5,12.51,12.5,12.5,11100.0
2012-05-15 11:10:00,12.5,12.51,12.42,12.45,58300.0,12.5,12.51,12.42,12.45,58300.0
2012-05-15 11:15:00,12.45,12.45,12.44,12.44,4800.0,12.45,12.45,12.44,12.44,4800.0
2012-05-15 11:20:00,12.45,12.48,12.45,12.48,13200.0,12.45,12.48,12.45,12.48,13200.0
2012-05-15 11:25:00,12.47,12.47,12.44,12.44,6600.0,12.47,12.47,12.44,12.44,6600.0
2012-05-15 11:30:00,12.44,12.48,12.44,12.47,8700.0,12.44,12.48,12.44,12.47,8700.0
2012-05-15 11:35:00,12.47,12.53,12.47,12.52,9200.0,12.47,12.53,12.47,12.52,9200.0
2012-05-15 11:40:00,12.51,12.53,12.5,12.53,6000.0,12.51,12.53,12.5,12.53,6000.0
2012-05-15 11:45:00,12.53,12.59,12.5,12.58,11400.0,12.53,12.59,12.5,12.58,11400.0
2012-05-15 11:50:00,12.56,12.56,12.52,12.53,6000.0,12.56,12.56,12.52,12.53,6000.0
2012-05-15 11:55:00,12.52,12.53,12.52,12.52,4000.0,12.52,12.53,12.52,12.52,4000.0
2012-05-15 12:00:00,12.52,12.52,12.51,12.52,5900.0,12.52,12.52,12.51,12.52,5900.0
2012-05-15 12:05:00,12.52,12.55,12.51,12.54,26900.0,12.52,12.55,12.51,12.54,26900.0
2012-05-15 12:10:00,12.54,12.57,12.52,12.53,68000.0,12.54,12.57,12.52,12.53,68000.0
2012-05-15 12:15:00,12.53,12.53,12.51,12.53,5900.0,12.53,12.53,12.51,12.53,5900.0
2012-05-15 12:20:00,12.53,12.53,12.52,12.53,1400.0,12.53,12.53,12.52,12.53,1400.0
2012-05-15 12:25:00,12.53,12.57,12.52,12.56,7400.0,12.53,12.57,12.52,12.56,7400.0
2012-05-15 12:30:00,12.57,12.57,12.54,12.55,4100.0,12.57,12.57,12.54,12.55,4100.0
2012-05-15 12:35:00,12.55,12.55,12.55,12.55,400.0,12.55,12.55,12.55,12.55,400.0
2012-05-15 12:40:00,12.55,12.55,12.54,12.54,800.0,12.55,12.55,12.54,12.54,800.0
2012-05-15 12:45:00,12.54,12.54,12.52,12.53,3800.0,12.54,12.54,12.52,12.53,3800.0
2012-05-15 12:50:00,12.53,12.53,12.5,12.5,6800.0,12.53,12.53,12.5,12.5,6800.0
2012-05-15 12:55:00,12.5,12.5,12.42,12.46,39400.0,12.5,12.5,12.42,12.46,39400.0
2012-05-15 13:00:00,12.47,12.47,12.46,12.46,9000.0,12.47,12.47,12.46,12.46,9000.0
2012-05-15 13:05:00,12.47,12.47,12.46,12.47,19400.0,12.47,12.47,12.46,12.47,19400.0
2012-05-15 13:10:00,12.46,12.47,12.45,12.46,11300.0,12.46,12.47,12.45,12.46,11300.0
2012-05-15 13:15:00,12.45,12.45,12.42,12.43,17500.0,12.45,12.45,12.42,12.43,17500.0
2012-05-15 13:20:00,12.43,12.44,12.42,12.43,18200.0,12.43,12.44,12.42,12.43,18200.0
2012-05-15 13:25:00,12.43,12.44,12.43,12.43,8700.0,12.43,12.44,12.43,12.43,8700.0
2012-05-15 13:30:00,12.44,12.44,12.42,12.42,29400.0,12.44,12.44,12.42,12.42,29400.0
2012-05-15 13:35:00,12.43,12.47,12.42,12.47,42400.0,12.43,12.47,12.42,12.47,42400.0
2012-05-15 13:40:00,12.48,12.48,12.45,12.45,9200.0,12.48,12.48,12.45,12.45,9200.0
2012-05-15 13:45:00,12.45,12.46,12.42,12.43,27800.0,12.45,12.46,12.42,12.43,27800.0
2012-05-15 13:50:00,12.42,12.44,12.42,12.43,18000.0,12.42,12.44,12.42,12.43,18000.0
2012-05-15 13:55:00,12.42,12.42,12.4,12.42,24100.0,12.42,12.42,12.4,12.42,24100.0
2012-05-15 14:00:00,12.42,12.43,12.42,12.42,9300.0,12.42,12.43,12.42,12.42,9300.0
2012-05-15 14:05:00,12.42,12.42,12.4,12.41,13700.0,12.42,12.42,12.4,12.41,13700.0
2012-05-15 14:10:00,12.41,12.43,12.41,12.43,14500.0,12.41,12.43,12.41,12.43,14500.0
2012-05-15 14:15:00,12.42,12.43,12.41,12.42,21600.0,12.42,12.43,12.41,12.42,21600.0
2012-05-15 14:20:00,12.42,12.43,12.41,12.42,10200.0,12.42,12.43,12.41,12.42,10200.0
2012-05-15 14:25:00,12.42,12.43,12.41,12.42,3800.0,12.42,12.43,12.41,12.42,3800.0
2012-05-15 14:30:00,12.42,12.42,12.41,12.42,5400.0,12.42,12.42,12.41,12.42,5400.0
2012-05-15 14:35:00,12.41,12.41,12.38,12.39,19500.0,12.41,12.41,12.38,12.39,19500.0
2012-05-15 14:40:00,12.38,12.39,12.36,12.36,17600.0,12.38,12.39,12.36,12.36,17600.0
2012-05-15 14:45:00,12.36,12.37,12.36,12.36,10800.0,12.36,12.37,12.36,12.36,10800.0
2012-05-15 14:50:00,12.37,12.37,12.36,12.36,11700.0,12.37,12.37,12.36,12.36,11700.0
2012-05-15 14:55:00,12.36,12.37,12.36,12.36,4500.0,12.36,12.37,12.36,12.36,4500.0
2012-05-15 15:00:00,12.36,12.38,12.34,12.38,42600.0,12.36,12.38,12.34,12.38,42600.0
2012-05-15 15:05:00,12.37,12.38,12.34,12.34,14000.0,12.37,12.38,12.34,12.34,14000.0
2012-05-15 15:10:00,12.35,12.35,12.31,12.33,22400.0,12.35,12.35,12.31,12.33,22400.0
2012-05-15 15:15:00,12.32,12.34,12.3,12.32,27200.0,12.32,12.34,12.3,12.32,27200.0
2012-05-15 15:20:00,12.32,12.33,12.29,12.32,39600.0,12.32,12.33,12.29,12.32,39600.0
2012-05-15 15:25:00,12.33,12.35,12.31,12.31,22500.0,12.33,12.35,12.31,12.31,22500.0
2012-05-15 15:30:00,12.31,12.32,12.29,12.31,17000.0,12.31,12.32,12.29,12.31,17000.0
2012-05-15 15:35:00,12.31,12.34,12.31,12.32,15800.0,12.31,12.34,12.31,12.32,15800.0
2012-05-15 15:40:00,12.32,12.36,12.31,12.32,18100.0,12.32,12.36,12.31,12.32,18100.0
2012-05-15 15:45:00,12.32,12.35,12.31,12.31,19300.0,12.32,12.35,12.31,12.31,19300.0
2012-05-15 15:50:00,12.32,12.34,12.31,12.33,49900.0,12.32,12.34,12.31,12.33,49900.0
2012-05-15 15:55:00,12.33,12.35,12.31,12.33,100300.0,12.33,12.35,12.31,12.33,100300.0
2012-05-16 09:30:00,12.39,12.44,12.29,12.32,10900.0,12.39,12.44,12.29,12.32,10900.0
2012-05-16 09:35:00,12.32,12.32,12.27,12.27,18700.0,12.32,12.32,12.27,12.27,18700.0
2012-05-16 09:40:00,12.27,12.28,12.25,12.25,9900.0,12.27,12.28,12.25,12.25,9900.0
2012-05-16 09:45:00,12.25,12.32,12.23,12.3,30900.0,12.25,12.32,12.23,12.3,30900.0
2012-05-16 09:50:00,12.3,12.33,12.29,12.29,13900.0,12.3,12.33,12.29,12.29,13900.0
2012-05-16 09:55:00,12.29,12.31,12.27,12.27,20100.0,12.29,12.31,12.27,12.27,20100.0
2012-05-16 10:00:00,12.27,12.3,12.23,12.23,17800.0,12.27,12.3,12.23,12.23,17800.0
2012-05-16 10:05:00,12.23,12.25,12.23,12.23,16000.0,12.23,12.25,12.23,12.23,16000.0
2012-05-16 10:10:00,12.23,12.24,12.2,12.21,25400.0,12.23,12.24,12.2,12.21,25400.0
2012-05-16 10:15:00,12.21,12.29,12.21,12.29,24000.0,12.21,12.29,12.21,12.29,24000.0
2012-05-16 10:20:00,12.29,12.32,12.27,12.28,8900.0,12.29,12.32,12.27,12.28,8900.0
2012-05-16 10:25:00,12.28,12.28,12.26,12.26,10000.0,12.28,12.28,12.26,12.26,10000.0
2012-05-16 10:30:00,12.25,12.32,12.25,12.31,18100.0,12.25,12.32,12.25,12.31,18100.0
2012-05-16 10:35:00,12.31,12.33,12.3,12.32,21100.0,12.31,12.33,12.3,12.32,21100.0
2012-05-16 10:40:00,12.32,12.36,12.3,12.36,18000.0,12.32,12.36,12.3,12.36,18000.0
2012-05-16 10:45:00,12.36,12.37,12.35,12.35,5600.0,12.36,12.37,12.35,12.35,5600.0
2012-05-16 10:50:00,12.35,12.36,12.31,12.33,14100.0,12.35,12.36,12.31,12.33,14100.0
2012-05-16 10:55:00,12.33,12.33,12.31,12.32,7700.0,12.33,12.33,12.31,12.32,7700.0
2012-05-16 11:00:00,12.32,12.33,12.31,12.32,4500.0,12.32,12.33,12.31,12.32,4500.0
2012-05-16 11:05:00,12.31,12.31,12.25,12.29,23000.0,12.31,12.31,12.25,12.29,23000.0
2012-05-16 11:10:00,12.29,12.3,12.29,12.3,6400.0,12.29,12.3,12.29,12.3,6400.0
2012-05-16 11:15:00,12.29,12.3,12.27,12.28,14300.0,12.29,12.3,12.27,12.28,14300.0
2012-05-16 11:20:00,12.27,12.27,12.25,12.27,17800.0,12.27,12.27,12.25,12.27,17800.0
2012-05-16 11:25:00,12.28,12.28,12.25,12.25,10200.0,12.28,12.28,12.25,12.25,10200.0
2012-05-16 11:30:00,12.26,12.28,12.25,12.26,17900.0,12.26,12.28,12.25,12.26,17900.0
2012-05-16 11:35:00,12.26,12.26,12.23,12.23,11300.0,12.26,12.26,12.23,12.23,11300.0
2012-05-16 11:40:00,12.23,12.25,12.23,12.24,10900.0,12.23,12.25,12.23,12.24,10900.0
2012-05-16 11:45:00,12.24,12.24,12.23,12.23,7500.0,12.24,12.24,12.23,12.23,7500.0
2012-05-16 11:50:00,12.24,12.24,12.23,12.23,5400.0,12.24,12.24,12.23,12.23,5400.0
2012-05-16 11:55:00,12.23,12.24,12.22,12.22,15100.0,12.23,12.24,12.22,12.22,15100.0
2012-05-16 12:00:00,12.23,12.23,12.21,12.21,7900.0,12.23,12.23,12.21,12.21,7900.0
2012-05-16 12:05:00,12.21,12.23,12.2,12.23,28200.0,12.21,12.23,12.2,12.23,28200.0
2012-05-16 12:10:00,12.23,12.23,12.21,12.21,14400.0,12.23,12.23,12.21,12.21,14400.0
2012-05-16 12:15:00,12.21,12.21,12.2,12.21,5300.0,12.21,12.21,12.2,12.21,5300.0
2012-05-16 12:20:00,12.21,12.22,12.2,12.21,5100.0,12.21,12.22,12.2,12.21,5100.0
2012-05-16 12:25:00,12.21,12.21,12.16,12.18,63300.0,12.21,12.21,12.16,12.18,63300.0
2012-05-16 12:30:00,12.19,12.21,12.16,12.17,62100.0,12.19,12.21,12.16,12.17,62100.0
2012-05-16 12:35:00,12.16,12.17,12.15,12.17,9900.0,12.16,12.17,12.15,12.17,9900.0
2012-05-16 12:40:00,12.16,12.17,12.15,12.15,3000.0,12.16,12.17,12.15,12.15,3000.0
2012-05-16 12:45:00,12.15,12.16,12.12,12.14,30700.0,12.15,12.16,12.12,12.14,30700.0
2012-05-16 12:50:00,12.14,12.14,12.12,12.12,6000.0,12.14,12.14,12.12,12.12,6000.0
2012-05-16 12:55:00,12.11,12.13,12.11,12.11,23700.0,12.11,12.13,12.11,12.11,23700.0
2012-05-16 13:00:00,12.12,12.12,12.08,12.1,23900.0,12.12,12.12,12.08,12.1,23900.0
2012-05-16 13:05:00,12.09,12.09,12.08,12.09,14500.0,12.09,12.09,12.08,12.09,14500.0
2012-05-16 13:10:00,12.09,12.1,12.07,12.08,336000.0,12.09,12.1,12.07,12.08,336000.0
2012-05-16 13:15:00,12.08,12.09,12.07,12.09,24400.0,12.08,12.09,12.07,12.09,24400.0
2012-05-16 13:20:00,12.09,12.09,12.08,12.09,3300.0,12.09,12.09,12.08,12.09,3300.0
2012-05-16 13:25:00,12.09,12.09,12.08,12.09,2100.0,12.09,12.09,12.08,12.09,2100.0
2012-05-16 13:30:00,12.08,12.09,12.04,12.04,34200.0,12.08,12.09,12.04,12.04,34200.0
2012-05-16 13:35:00,12.04,12.04,12.01,12.02,19400.0,12.04,12.04,12.01,12.02,19400.0
2012-05-16 13:40:00,12.01,12.02,11.93,11.96,97600.0,12.01,12.02,11.93,11.96,97600.0
2012-05-16 13:45:00,11.96,12.0,11.96,11.99,13300.0,11.96,12.0,11.96,11.99,13300.0
2012-05-16 13:50:00,12.0,12.02,12.0,12.01,27300.0,12.0,12.02,12.0,12.01,27300.0
2012-05-16 13:55:00,12.01,12.06,12.01,12.03,20200.0,12.01,12.06,12.01,12.03,20200.0
2012-05-16 14:00:00,12.03,12.09,11.99,11.99,33700.0,12.03,12.09,11.99,11.99,33700.0
2012-05-16 14:05:00,11.99,12.03,11.99,11.99,16900.0,11.99,12.03,11.99,11.99,16900.0
2012-05-16 14:10:00,11.99,12.0,11.96,11.98,25200.0,11.99,12.0,11.96,11.98,25200.0
2012-05-16 14:15:00,11.98,12.02,11.98,12.01,25400.0,11.98,12.02,11.98,12.01,25400.0
2012-05-16 14:20:00,12.01,12.04,12.01,12.03,19100.0,12.01,12.04,12.01,12.03,19100.0
2012-05-16 14:25:00,12.03,12.03,11.99,12.02,24000.0,12.03,12.03,11.99,12.02,24000.0
2012-05-16 14:30:00,12.02,12.02,11.97,11.98,14600.0,12.02,12.02,11.97,11.98,14600.0
2012-05-16 14:35:00,11.98,12.0,11.95,12.0,29100.0,11.98,12.0,11.95,12.0,29100.0
2012-05-16 14:40:00,12.0,12.01,11.99,11.99,49500.0,12.0,12.01,11.99,11.99,49500.0
2012-05-16 14:45:00,11.99,12.02,11.97,12.02,33800.0,11.99,12.02,11.97,12.02,33800.0
2012-05-16 14:50:00,12.03,12.03,12.0,12.0,31300.0,12.03,12.03,12.0,12.0,31300.0
2012-05-16 14:55:00,12.0,12.05,12.0,12.02,27600.0,12.0,12.05,12.0,12.02,27600.0
2012-05-16 15:00:00,12.03,12.03,11.98,11.99,53800.0,12.03,12.03,11.98,11.99,53800.0
2012-05-16 15:05:00,11.98,11.99,11.98,11.98,12600.0,11.98,11.99,11.98,11.98,12600.0
2012-05-16 15:10:00,11.99,12.0,11.97,11.99,31800.0,11.99,12.0,11.97,11.99,31800.0
2012-05-16 15:15:00,11.99,11.99,11.97,11.98,27300.0,11.99,11.99,11.97,11.98,27300.0
2012-05-16 15:20:00,11.98,11.99,11.96,11.96,14500.0,11.98,11.99,11.96,11.96,14500.0
2012-05-16 15:25:00,11.96,11.97,11.96,11.96,14400.0,11.96,11.97,11.96,11.96,14400.0
2012-05-16 15:30:00,11.96,11.97,11.93,11.94,17900.0,11.96,11.97,11.93,11.94,17900.0
2012-05-16 15:35:00,11.94,11.94,11.93,11.94,25400.0,11.94,11.94,11.93,11.94,25400.0
2012-05-16 15:40:00,11.94,11.95,11.92,11.92,28800.0,11.94,11.95,11.92,11.92,28800.0
2012-05-16 15:45:00,11.92,11.94,11.91,11.94,47200.0,11.92,11.94,11.91,11.94,47200.0
2012-05-16 15:50:00,11.94,11.95,11.9,11.95,61100.0,11.94,11.95,11.9,11.95,61100.0
2012-05-16 15:55:00,11.94,11.97,11.94,11.95,97600.0,11.94,11.97,11.94,11.95,97600.0
2012-05-17 09:30:00,11.95,12.01,11.95,11.96,10900.0,11.95,12.01,11.95,11.96,10900.0
2012-05-17 09:35:00,11.95,12.0,11.9,11.97,21200.0,11.95,12.0,11.9,11.97,21200.0
2012-05-17 09:40:00,11.97,11.99,11.93,11.97,12400.0,11.97,11.99,11.93,11.97,12400.0
2012-05-17 09:45:00,11.97,11.97,11.92,11.92,15400.0,11.97,11.97,11.92,11.92,15400.0
2012-05-17 09:50:00,11.92,11.93,11.9,11.91,8500.0,11.92,11.93,11.9,11.91,8500.0
2012-05-17 09:55:00,11.91,11.91,11.89,11.9,9900.0,11.91,11.91,11.89,11.9,9900.0
2012-05-17 10:00:00,11.89,11.89,11.82,11.85,24400.0,11.89,11.89,11.82,11.85,24400.0
2012-05-17 10:05:00,11.85,11.9,11.83,11.9,10100.0,11.85,11.9,11.83,11.9,10100.0
2012-05-17 10:10:00,11.9,11.96,11.9,11.92,26800.0,11.9,11.96,11.9,11.92,26800.0
2012-05-17 10:15:00,11.91,11.97,11.91,11.97,12500.0,11.91,11.97,11.91,11.97,12500.0
2012-05-17 10:20:00,11.96,11.97,11.93,11.96,11600.0,11.96,11.97,11.93,11.96,11600.0
2012-05-17 10:25:00,11.97,11.98,11.92,11.96,44900.0,11.97,11.98,11.92,11.96,44900.0
2012-05-17 10:30:00,11.95,11.95,11.86,11.88,16700.0,11.95,11.95,11.86,11.88,16700.0
2012-05-17 10:35:00,11.88,11.89,11.85,11.89,15100.0,11.88,11.89,11.85,11.89,15100.0
2012-05-17 10:40:00,11.88,11.91,11.87,11.88,11800.0,11.88,11.91,11.87,11.88,11800.0
2012-05-17 10:45:00,11.88,11.9,11.85,11.85,11800.0,11.88,11.9,11.85,11.85,11800.0
2012-05-17 10:50:00,11.85,11.87,11.83,11.87,13900.0,11.85,11.87,11.83,11.87,13900.0
2012-05-17 10:55:00,11.86,11.86,11.83,11.84,14900.0,11.86,11.86,11.83,11.84,14900.0
2012-05-17 11:00:00,11.85,11.87,11.81,11.85,12900.0,11.85,11.87,11.81,11.85,12900.0
2012-05-17 11:05:00,11.85,11.89,11.85,11.87,22900.0,11.85,11.89,11.85,11.87,22900.0
2012-05-17 11:10:00,11.87,11.88,11.85,11.86,29300.0,11.87,11.88,11.85,11.86,29300.0
2012-05-17 11:15:00,11.86,11.87,11.84,11.87,22700.0,11.86,11.87,11.84,11.87,22700.0
2012-05-17 11:20:00,11.87,11.87,11.83,11.85,7200.0,11.87,11.87,11.83,11.85,7200.0
2012-05-17 11:25:00,11.84,11.85,11.82,11.82,5200.0,11.84,11.85,11.82,11.82,5200.0
2012-05-17 11:30:00,11.83,11.85,11.82,11.82,11300.0,11.83,11.85,11.82,11.82,11300.0
2012-05-17 11:35:00,11.82,11.85,11.81,11.85,34800.0,11.82,11.85,11.81,11.85,34800.0
2012-05-17 11:40:00,11.85,11.85,11.83,11.85,13600.0,11.85,11.85,11.83,11.85,13600.0
2012-05-17 11:45:00,11.84,11.85,11.83,11.84,3900.0,11.84,11.85,11.83,11.84,3900.0
2012-05-17 11:50:00,11.83,11.85,11.8,11.85,33100.0,11.83,11.85,11.8,11.85,33100.0
2012-05-17 11:55:00,11.85,11.85,11.81,11.84,14500.0,11.85,11.85,11.81,11.84,14500.0
2012-05-17 12:00:00,11.84,11.85,11.8,11.8,31700.0,11.84,11.85,11.8,11.8,31700.0
2012-05-17 12:05:00,11.79,11.79,11.75,11.75,23500.0,11.79,11.79,11.75,11.75,23500.0
2012-05-17 12:10:00,11.76,11.78,11.75,11.77,12500.0,11.76,11.78,11.75,11.77,12500.0
2012-05-17 12:15:00,11.78,11.8,11.77,11.8,20400.0,11.78,11.8,11.77,11.8,20400.0
2012-05-17 12:20:00,11.8,11.85,11.8,11.82,13600.0,11.8,11.85,11.8,11.82,13600.0
2012-05-17 12:25:00,11.82,11.84,11.81,11.81,39200.0,11.82,11.84,11.81,11.81,39200.0
2012-05-17 12:30:00,11.82,11.84,11.81,11.82,58600.0,11.82,11.84,11.81,11.82,58600.0
2012-05-17 12:35:00,11.82,11.82,11.8,11.8,20500.0,11.82,11.82,11.8,11.8,20500.0
2012-05-17 12:40:00,11.8,11.84,11.8,11.84,19200.0,11.8,11.84,11.8,11.84,19200.0
2012-05-17 12:45:00,11.84,11.84,11.8,11.83,48700.0,11.84,11.84,11.8,11.83,48700.0
2012-05-17 12:50:00,11.83,11.84,11.8,11.8,3300.0,11.83,11.84,11.8,11.8,3300.0
2012-05-17 12:55:00,11.8,11.83,11.79,11.8,25400.0,11.8,11.83,11.79,11.8,25400.0
2012-05-17 13:00:00,11.81,11.84,11.8,11.84,10200.0,11.81,11.84,11.8,11.84,10200.0
2012-05-17 13:05:00,11.83,11.89,11.83,11.86,69100.0,11.83,11.89,11.83,11.86,69100.0
2012-05-17 13:10:00,11.87,11.88,11.85,11.86,27400.0,11.87,11.88,11.85,11.86,27400.0
2012-05-17 13:15:00,11.85,11.91,11.84,11.91,37700.0,11.85,11.91,11.84,11.91,37700.0
2012-05-17 13:20:00,11.9,11.9,11.87,11.88,8600.0,11.9,11.9,11.87,11.88,8600.0
2012-05-17 13:25:00,11.89,11.9,11.85,11.85,44300.0,11.89,11.9,11.85,11.85,44300.0
2012-05-17 13:30:00,11.86,11.86,11.83,11.84,7300.0,11.86,11.86,11.83,11.84,7300.0
2012-05-17 13:35:00,11.84,11.86,11.82,11.83,58600.0,11.84,11.86,11.82,11.83,58600.0
2012-05-17 13:40:00,11.83,11.86,11.82,11.82,21600.0,11.83,11.86,11.82,11.82,21600.0
2012-05-17 13:45:00,11.82,11.82,11.8,11.81,4100.0,11.82,11.82,11.8,11.81,4100.0
2012-05-17 13:50:00,11.8,11.8,11.79,11.79,6500.0,11.8,11.8,11.79,11.79,6500.0
2012-05-17 13:55:00,11.79,11.8,11.79,11.79,3800.0,11.79,11.8,11.79,11.79,3800.0
2012-05-17 14:00:00,11.79,11.81,11.78,11.8,34600.0,11.79,11.81,11.78,11.8,34600.0
2012-05-17 14:05:00,11.8,11.81,11.8,11.8,6600.0,11.8,11.81,11.8,11.8,6600.0
2012-05-17 14:10:00,11.8,11.81,11.78,11.78,10900.0,11.8,11.81,11.78,11.78,10900.0
2012-05-17 14:15:00,11.78,11.79,11.78,11.78,3300.0,11.78,11.79,11.78,11.78,3300.0
2012-05-17 14:20:00,11.79,11.81,11.78,11.79,20800.0,11.79,11.81,11.78,11.79,20800.0
2012-05-17 14:25:00,11.78,11.78,11.77,11.78,4700.0,11.78,11.78,11.77,11.78,4700.0
2012-05-17 14:30:00,11.77,11.78,11.77,11.77,10500.0,11.77,11.78,11.77,11.77,10500.0
2012-05-17 14:35:00,11.77,11.79,11.77,11.78,36400.0,11.77,11.79,11.77,11.78,36400.0
2012-05-17 14:40:00,11.78,11.79,11.78,11.78,8100.0,11.78,11.79,11.78,11.78,8100.0
2012-05-17 14:45:00,11.78,11.79,11.78,11.78,14000.0,11.78,11.79,11.78,11.78,14000.0
2012-05-17 14:50:00,11.78,11.78,11.77,11.77,4800.0,11.78,11.78,11.77,11.77,4800.0
2012-05-17 14:55:00,11.77,11.79,11.76,11.78,13900.0,11.77,11.79,11.76,11.78,13900.0
2012-05-17 15:00:00,11.79,11.79,11.78,11.78,9300.0,11.79,11.79,11.78,11.78,9300.0
2012-05-17 15:05:00,11.78,11.78,11.72,11.74,17800.0,11.78,11.78,11.72,11.74,17800.0
2012-05-17 15:10:00,11.73,11.75,11.73,11.75,12200.0,11.73,11.75,11.73,11.75,12200.0
2012-05-17 15:15:00,11.74,11.75,11.72,11.72,14600.0,11.74,11.75,11.72,11.72,14600.0
2012-05-17 15:20:00,11.72,11.73,11.67,11.67,40100.0,11.72,11.73,11.67,11.67,40100.0
2012-05-17 15:25:00,11.68,11.72,11.66,11.71,31700.0,11.68,11.72,11.66,11.71,31700.0
2012-05-17 15:30:00,11.7,11.71,11.66,11.68,33600.0,11.7,11.71,11.66,11.68,33600.0
2012-05-17 15:35:00,11.68,11.68,11.66,11.66,18600.0,11.68,11.68,11.66,11.66,18600.0
2012-05-17 15:40:00,11.66,11.67,11.64,11.65,17600.0,11.66,11.67,11.64,11.65,17600.0
2012-05-17 15:45:00,11.64,11.65,11.63,11.64,37500.0,11.64,11.65,11.63,11.64,37500.0
2012-05-17 15:50:00,11.65,11.65,11.62,11.62,66300.0,11.65,11.65,11.62,11.62,66300.0
2012-05-17 15:55:00,11.63,11.65,11.61,11.62,125800.0,11.63,11.65,11.61,11.62,125800.0
2012-05-18 09:30:00,11.6,11.77,11.6,11.6,85500.0,11.6,11.77,11.6,11.6,85500.0
2012-05-18 09:35:00,11.61,11.65,11.52,11.55,38800.0,11.61,11.65,11.52,11.55,38800.0
2012-05-18 09:40:00,11.53,11.55,11.47,11.47,48400.0,11.53,11.55,11.47,11.47,48400.0
2012-05-18 09:45:00,11.47,11.47,11.41,11.44,35900.0,11.47,11.47,11.41,11.44,35900.0
2012-05-18 09:50:00,11.44,11.5,11.41,11.5,36600.0,11.44,11.5,11.41,11.5,36600.0
2012-05-18 09:55:00,11.49,11.49,11.42,11.42,20800.0,11.49,11.49,11.42,11.42,20800.0
2012-05-18 10:00:00,11.42,11.45,11.4,11.42,14100.0,11.42,11.45,11.4,11.42,14100.0
2012-05-18 10:05:00,11.43,11.43,11.38,11.39,14200.0,11.43,11.43,11.38,11.39,14200.0
2012-05-18 10:10:00,11.39,11.45,11.38,11.45,67200.0,11.39,11.45,11.38,11.45,67200.0
2012-05-18 10:15:00,11.44,11.44,11.37,11.37,33000.0,11.44,11.44,11.37,11.37,33000.0
2012-05-18 10:20:00,11.37,11.39,11.34,11.34,35300.0,11.37,11.39,11.34,11.34,35300.0
2012-05-18 10:25:00,11.34,11.36,11.34,11.34,8400.0,11.34,11.36,11.34,11.34,8400.0
2012-05-18 10:30:00,11.35,11.47,11.34,11.45,30200.0,11.35,11.47,11.34,11.45,30200.0
2012-05-18 10:35:00,11.45,11.46,11.43,11.45,27600.0,11.45,11.46,11.43,11.45,27600.0
2012-05-18 10:40:00,11.46,11.46,11.44,11.45,8800.0,11.46,11.46,11.44,11.45,8800.0
2012-05-18 10:45:00,11.45,11.48,11.45,11.48,34700.0,11.45,11.48,11.45,11.48,34700.0
2012-05-18 10:50:00,11.49,11.55,11.48,11.54,56300.0,11.49,11.55,11.48,11.54,56300.0
2012-05-18 10:55:00,11.55,11.55,11.52,11.52,19300.0,11.55,11.55,11.52,11.52,19300.0
2012-05-18 11:00:00,11.53,11.53,11.45,11.45,28400.0,11.53,11.53,11.45,11.45,28400.0
2012-05-18 11:05:00,11.45,11.48,11.4,11.4,60800.0,11.45,11.48,11.4,11.4,60800.0
2012-05-18 11:10:00,11.4,11.44,11.4,11.41,8500.0,11.4,11.44,11.4,11.41,8500.0
2012-05-18 11:15:00,11.42,11.43,11.39,11.39,14300.0,11.42,11.43,11.39,11.39,14300.0
2012-05-18 11:20:00,11.4,11.4,11.36,11.36,14800.0,11.4,11.4,11.36,11.36,14800.0
2012-05-18 11:25:00,11.36,11.39,11.36,11.37,9200.0,11.36,11.39,11.36,11.37,9200.0
2012-05-18 11:30:00,11.38,11.4,11.35,11.35,29300.0,11.38,11.4,11.35,11.35,29300.0
2012-05-18 11:35:00,11.34,11.35,11.28,11.33,38600.0,11.34,11.35,11.28,11.33,38600.0
2012-05-18 11:40:00,11.34,11.36,11.32,11.36,19300.0,11.34,11.36,11.32,11.36,19300.0
2012-05-18 11:45:00,11.35,11.35,11.3,11.3,15000.0,11.35,11.35,11.3,11.3,15000.0
2012-05-18 11:50:00,11.29,11.29,11.24,11.25,32500.0,11.29,11.29,11.24,11.25,32500.0
2012-05-18 11:55:00,11.25,11.25,11.23,11.24,58800.0,11.25,11.25,11.23,11.24,58800.0
2012-05-18 12:00:00,11.24,11.29,11.24,11.28,28900.0,11.24,11.29,11.24,11.28,28900.0
2012-05-18 12:05:00,11.29,11.32,11.27,11.31,23500.0,11.29,11.32,11.27,11.31,23500.0
2012-05-18 12:10:00,11.32,11.38,11.32,11.38,22600.0,11.32,11.38,11.32,11.38,22600.0
2012-05-18 12:15:00,11.38,11.38,11.36,11.37,15100.0,11.38,11.38,11.36,11.37,15100.0
2012-05-18 12:20:00,11.38,11.38,11.37,11.38,4300.0,11.38,11.38,11.37,11.38,4300.0
2012-05-18 12:25:00,11.37,11.43,11.37,11.43,24700.0,11.37,11.43,11.37,11.43,24700.0
2012-05-18 12:30:00,11.42,11.42,11.39,11.39,25900.0,11.42,11.42,11.39,11.39,25900.0
2012-05-18 12:35:00,11.39,11.4,11.36,11.38,17300.0,11.39,11.4,11.36,11.38,17300.0
2012-05-18 12:40:00,11.38,11.44,11.38,11.4,22800.0,11.38,11.44,11.38,11.4,22800.0
2012-05-18 12:45:00,11.4,11.41,11.4,11.41,4900.0,11.4,11.41,11.4,11.41,4900.0
2012-05-18 12:50:00,11.41,11.43,11.4,11.41,20000.0,11.41,11.43,11.4,11.41,20000.0
2012-05-18 12:55:00,11.42,11.42,11.39,11.39,5700.0,11.42,11.42,11.39,11.39,5700.0
2012-05-18 13:00:00,11.4,11.4,11.39,11.39,3100.0,11.4,11.4,11.39,11.39,3100.0
2012-05-18 13:05:00,11.39,11.39,11.33,11.35,29500.0,11.39,11.39,11.33,11.35,29500.0
2012-05-18 13:10:00,11.36,11.36,11.33,11.33,13900.0,11.36,11.36,11.33,11.33,13900.0
2012-05-18 13:15:00,11.33,11.38,11.33,11.36,15100.0,11.33,11.38,11.33,11.36,15100.0
2012-05-18 13:20:00,11.36,11.36,11.33,11.34,15800.0,11.36,11.36,11.33,11.34,15800.0
2012-05-18 13:25:00,11.33,11.36,11.33,11.36,22900.0,11.33,11.36,11.33,11.36,22900.0
2012-05-18 13:30:00,11.36,11.36,11.34,11.34,16200.0,11.36,11.36,11.34,11.34,16200.0
2012-05-18 13:35:00,11.34,11.37,11.33,11.33,36500.0,11.34,11.37,11.33,11.33,36500.0
2012-05-18 13:40:00,11.33,11.34,11.3,11.3,14500.0,11.33,11.34,11.3,11.3,14500.0
2012-05-18 13:45:00,11.3,11.3,11.29,11.29,9600.0,11.3,11.3,11.29,11.29,9600.0
2012-05-18 13:50:00,11.3,11.34,11.29,11.3,24400.0,11.3,11.34,11.29,11.3,24400.0
2012-05-18 13:55:00,11.31,11.34,11.31,11.31,18700.0,11.31,11.34,11.31,11.31,18700.0
2012-05-18 14:00:00,11.32,11.33,11.28,11.29,46000.0,11.32,11.33,11.28,11.29,46000.0
2012-05-18 14:05:00,11.29,11.29,11.24,11.25,27400.0,11.29,11.29,11.24,11.25,27400.0
2012-05-18 14:10:00,11.25,11.27,11.25,11.27,17500.0,11.25,11.27,11.25,11.27,17500.0
2012-05-18 14:15:00,11.27,11.28,11.24,11.24,13000.0,11.27,11.28,11.24,11.24,13000.0
2012-05-18 14:20:00,11.24,11.24,11.23,11.24,14600.0,11.24,11.24,11.23,11.24,14600.0
2012-05-18 14:25:00,11.23,11.26,11.22,11.26,18800.0,11.23,11.26,11.22,11.26,18800.0
2012-05-18 14:30:00,11.26,11.26,11.23,11.23,11700.0,11.26,11.26,11.23,11.23,11700.0
2012-05-18 14:35:00,11.23,11.25,11.23,11.24,18500.0,11.23,11.25,11.23,11.24,18500.0
2012-05-18 14:40:00,11.24,11.24,11.22,11.22,7500.0,11.24,11.24,11.22,11.22,7500.0
2012-05-18 14:45:00,11.22,11.23,11.22,11.23,5500.0,11.22,11.23,11.22,11.23,5500.0
2012-05-18 14:50:00,11.23,11.25,11.23,11.24,21800.0,11.23,11.25,11.23,11.24,21800.0
2012-05-18 14:55:00,11.25,11.25,11.24,11.24,6400.0,11.25,11.25,11.24,11.24,6400.0
2012-05-18 15:00:00,11.25,11.25,11.24,11.25,20300.0,11.25,11.25,11.24,11.25,20300.0
2012-05-18 15:05:00,11.24,11.25,11.24,11.24,7300.0,11.24,11.25,11.24,11.24,7300.0
2012-05-18 15:10:00,11.25,11.26,11.22,11.24,58000.0,11.25,11.26,11.22,11.24,58000.0
2012-05-18 15:15:00,11.25,11.26,11.24,11.26,13900.0,11.25,11.26,11.24,11.26,13900.0
2012-05-18 15:20:00,11.26,11.26,11.22,11.24,29100.0,11.26,11.26,11.22,11.24,29100.0
2012-05-18 15:25:00,11.24,11.24,11.22,11.22,14400.0,11.24,11.24,11.22,11.22,14400.0
2012-05-18 15:30:00,11.22,11.23,11.18,11.18,53600.0,11.22,11.23,11.18,11.18,53600.0
2012-05-18 15:35:00,11.19,11.2,11.18,11.18,39000.0,11.19,11.2,11.18,11.18,39000.0
2012-05-18 15:40:00,11.18,11.19,11.16,11.17,26100.0,11.18,11.19,11.16,11.17,26100.0
2012-05-18 15:45:00,11.16,11.2,11.15,11.19,50000.0,11.16,11.2,11.15,11.19,50000.0
2012-05-18 15:50:00,11.2,11.2,11.17,11.17,126900.0,11.2,11.2,11.17,11.17,126900.0
2012-05-18 15:55:00,11.17,11.21,11.17,11.2,111600.0,11.17,11.21,11.17,11.2,111600.0
2012-05-21 09:30:00,11.25,11.28,11.16,11.16,89700.0,11.25,11.28,11.16,11.16,89700.0
2012-05-21 09:35:00,11.16,11.23,11.05,11.17,41800.0,11.16,11.23,11.05,11.17,41800.0
2012-05-21 09:40:00,11.16,11.17,11.11,11.15,37600.0,11.16,11.17,11.11,11.15,37600.0
2012-05-21 09:45:00,11.14,11.14,11.04,11.07,54800.0,11.14,11.14,11.04,11.07,54800.0
2012-05-21 09:50:00,11.06,11.07,11.0,11.01,67400.0,11.06,11.07,11.0,11.01,67400.0
2012-05-21 09:55:00,11.02,11.05,11.02,11.05,27400.0,11.02,11.05,11.02,11.05,27400.0
2012-05-21 10:00:00,11.04,11.08,11.04,11.08,18800.0,11.04,11.08,11.04,11.08,18800.0
2012-05-21 10:05:00,11.09,11.12,11.04,11.1,17500.0,11.09,11.12,11.04,11.1,17500.0
2012-05-21 10:10:00,11.11,11.12,11.05,11.07,35400.0,11.11,11.12,11.05,11.07,35400.0
2012-05-21 10:15:00,11.07,11.08,11.01,11.03,98600.0,11.07,11.08,11.01,11.03,98600.0
2012-05-21 10:20:00,11.04,11.05,11.02,11.04,16600.0,11.04,11.05,11.02,11.04,16600.0
2012-05-21 10:25:00,11.04,11.07,11.03,11.06,49800.0,11.04,11.07,11.03,11.06,49800.0
2012-05-21 10:30:00,11.05,11.11,11.05,11.11,36600.0,11.05,11.11,11.05,11.11,36600.0
2012-05-21 10:35:00,11.11,11.13,11.1,11.13,27700.0,11.11,11.13,11.1,11.13,27700.0
2012-05-21 10:40:00,11.13,11.19,11.13,11.19,63400.0,11.13,11.19,11.13,11.19,63400.0
2012-05-21 10:45:00,11.19,11.24,11.19,11.23,13600.0,11.19,11.24,11.19,11.23,13600.0
2012-05-21 10:50:00,11.23,11.26,11.23,11.23,31100.0,11.23,11.26,11.23,11.23,31100.0
2012-05-21 10:55:00,11.23,11.25,11.23,11.23,22700.0,11.23,11.25,11.23,11.23,22700.0
2012-05-21 11:00:00,11.23,11.24,11.14,11.14,28100.0,11.23,11.24,11.14,11.14,28100.0
2012-05-21 11:05:00,11.14,11.15,11.1,11.11,15500.0,11.14,11.15,11.1,11.11,15500.0
2012-05-21 11:10:00,11.1,11.11,11.06,11.09,45500.0,11.1,11.11,11.06,11.09,45500.0
2012-05-21 11:15:00,11.1,11.1,11.09,11.09,20000.0,11.1,11.1,11.09,11.09,20000.0
2012-05-21 11:20:00,11.09,11.1,11.09,11.1,7600.0,11.09,11.1,11.09,11.1,7600.0
2012-05-21 11:25:00,11.09,11.1,11.09,11.09,4100.0,11.09,11.1,11.09,11.09,4100.0
2012-05-21 11:30:00,11.1,11.11,11.07,11.08,70100.0,11.1,11.11,11.07,11.08,70100.0
2012-05-21 11:35:00,11.07,11.11,11.07,11.1,48900.0,11.07,11.11,11.07,11.1,48900.0
2012-05-21 11:40:00,11.1,11.1,11.09,11.1,12400.0,11.1,11.1,11.09,11.1,12400.0
2012-05-21 11:45:00,11.1,11.1,11.09,11.09,13900.0,11.1,11.1,11.09,11.09,13900.0
2012-05-21 11:50:00,11.1,11.1,11.09,11.09,18500.0,11.1,11.1,11.09,11.09,18500.0
2012-05-21 11:55:00,11.1,11.1,11.09,11.09,11900.0,11.1,11.1,11.09,11.09,11900.0
2012-05-21 12:00:00,11.1,11.11,11.09,11.1,22500.0,11.1,11.11,11.09,11.1,22500.0
2012-05-21 12:05:00,11.1,11.11,11.09,11.1,19400.0,11.1,11.11,11.09,11.1,19400.0
2012-05-21 12:10:00,11.1,11.11,11.1,11.11,8500.0,11.1,11.11,11.1,11.11,8500.0
2012-05-21 12:15:00,11.11,11.12,11.1,11.12,27000.0,11.11,11.12,11.1,11.12,27000.0
2012-05-21 12:20:00,11.12,11.13,11.12,11.13,26400.0,11.12,11.13,11.12,11.13,26400.0
2012-05-21 12:25:00,11.13,11.13,11.11,11.11,89300.0,11.13,11.13,11.11,11.11,89300.0
2012-05-21 12:30:00,11.11,11.16,11.11,11.16,70800.0,11.11,11.16,11.11,11.16,70800.0
2012-05-21 12:35:00,11.16,11.17,11.16,11.16,20000.0,11.16,11.17,11.16,11.16,20000.0
2012-05-21 12:40:00,11.16,11.17,11.16,11.17,9200.0,11.16,11.17,11.16,11.17,9200.0
2012-05-21 12:45:00,11.16,11.16,11.14,11.14,33300.0,11.16,11.16,11.14,11.14,33300.0
2012-05-21 12:50:00,11.15,11.15,11.14,11.15,29100.0,11.15,11.15,11.14,11.15,29100.0
2012-05-21 12:55:00,11.15,11.15,11.14,11.14,5400.0,11.15,11.15,11.14,11.14,5400.0
2012-05-21 13:00:00,11.15,11.15,11.14,11.15,10300.0,11.15,11.15,11.14,11.15,10300.0
2012-05-21 13:05:00,11.15,11.15,11.13,11.14,23800.0,11.15,11.15,11.13,11.14,23800.0
2012-05-21 13:10:00,11.14,11.16,11.13,11.13,34000.0,11.14,11.16,11.13,11.13,34000.0
2012-05-21 13:15:00,11.13,11.15,11.13,11.14,14500.0,11.13,11.15,11.13,11.14,14500.0
2012-05-21 13:20:00,11.15,11.16,11.14,11.15,33700.0,11.15,11.16,11.14,11.15,33700.0
2012-05-21 13:25:00,11.15,11.18,11.15,11.18,10100.0,11.15,11.18,11.15,11.18,10100.0
2012-05-21 13:30:00,11.18,11.2,11.17,11.2,17600.0,11.18,11.2,11.17,11.2,17600.0
2012-05-21 13:35:00,11.21,11.22,11.19,11.2,64500.0,11.21,11.22,11.19,11.2,64500.0
2012-05-21 13:40:00,11.2,11.26,11.2,11.25,63600.0,11.2,11.26,11.2,11.25,63600.0
2012-05-21 13:45:00,11.24,11.29,11.24,11.28,62500.0,11.24,11.29,11.24,11.28,62500.0
2012-05-21 13:50:00,11.27,11.31,11.27,11.28,58200.0,11.27,11.31,11.27,11.28,58200.0
2012-05-21 13:55:00,11.28,11.29,11.25,11.26,21200.0,11.28,11.29,11.25,11.26,21200.0
2012-05-21 14:00:00,11.26,11.26,11.2,11.22,27600.0,11.26,11.26,11.2,11.22,27600.0
2012-05-21 14:05:00,11.23,11.23,11.21,11.22,5800.0,11.23,11.23,11.21,11.22,5800.0
2012-05-21 14:10:00,11.22,11.23,11.22,11.22,2900.0,11.22,11.23,11.22,11.22,2900.0
2012-05-21 14:15:00,11.22,11.23,11.19,11.21,28700.0,11.22,11.23,11.19,11.21,28700.0
2012-05-21 14:20:00,11.22,11.24,11.22,11.23,30700.0,11.22,11.24,11.22,11.23,30700.0
2012-05-21 14:25:00,11.22,11.23,11.22,11.22,6500.0,11.22,11.23,11.22,11.22,6500.0
2012-05-21 14:30:00,11.22,11.23,11.22,11.22,8500.0,11.22,11.23,11.22,11.22,8500.0
2012-05-21 14:35:00,11.22,11.23,11.2,11.2,9000.0,11.22,11.23,11.2,11.2,9000.0
2012-05-21 14:40:00,11.21,11.21,11.2,11.2,7200.0,11.21,11.21,11.2,11.2,7200.0
2012-05-21 14:45:00,11.21,11.21,11.2,11.2,8800.0,11.21,11.21,11.2,11.2,8800.0
2012-05-21 14:50:00,11.21,11.23,11.2,11.23,20000.0,11.21,11.23,11.2,11.23,20000.0
2012-05-21 14:55:00,11.23,11.26,11.22,11.25,11800.0,11.23,11.26,11.22,11.25,11800.0
2012-05-21 15:00:00,11.25,11.26,11.25,11.25,18000.0,11.25,11.26,11.25,11.25,18000.0
2012-05-21 15:05:00,11.25,11.26,11.23,11.24,27100.0,11.25,11.26,11.23,11.24,27100.0
2012-05-21 15:10:00,11.25,11.25,11.23,11.23,53100.0,11.25,11.25,11.23,11.23,53100.0
2012-05-21 15:15:00,11.23,11.23,11.22,11.23,27100.0,11.23,11.23,11.22,11.23,27100.0
2012-05-21 15:20:00,11.23,11.26,11.23,11.24,43200.0,11.23,11.26,11.23,11.24,43200.0
2012-05-21 15:25:00,11.25,11.25,11.24,11.24,33700.0,11.25,11.25,11.24,11.24,33700.0
2012-05-21 15:30:00,11.25,11.25,11.24,11.25,29900.0,11.25,11.25,11.24,11.25,29900.0
2012-05-21 15:35:00,11.25,11.25,11.24,11.25,31500.0,11.25,11.25,11.24,11.25,31500.0
2012-05-21 15:40:00,11.24,11.25,11.24,11.25,50900.0,11.24,11.25,11.24,11.25,50900.0
2012-05-21 15:45:00,11.25,11.26,11.24,11.25,31300.0,11.25,11.26,11.24,11.25,31300.0
2012-05-21 15:50:00,11.25,11.26,11.24,11.26,174200.0,11.25,11.26,11.24,11.26,174200.0
2012-05-21 15:55:00,11.26,11.27,11.24,11.26,166900.0,11.26,11.27,11.24,11.26,166900.0
2012-05-22 09:30:00,11.32,11.34,11.22,11.29,35900.0,11.32,11.34,11.22,11.29,35900.0
2012-05-22 09:35:00,11.29,11.39,11.29,11.38,61200.0,11.29,11.39,11.29,11.38,61200.0
2012-05-22 09:40:00,11.37,11.5,11.37,11.49,20000.0,11.37,11.5,11.37,11.49,20000.0
2012-05-22 09:45:00,11.5,11.51,11.39,11.43,57700.0,11.5,11.51,11.39,11.43,57700.0
2012-05-22 09:50:00,11.42,11.47,11.41,11.44,15700.0,11.42,11.47,11.41,11.44,15700.0
2012-05-22 09:55:00,11.43,11.44,11.35,11.37,30900.0,11.43,11.44,11.35,11.37,30900.0
2012-05-22 10:00:00,11.37,11.37,11.31,11.36,44500.0,11.37,11.37,11.31,11.36,44500.0
2012-05-22 10:05:00,11.37,11.4,11.33,11.37,41100.0,11.37,11.4,11.33,11.37,41100.0
2012-05-22 10:10:00,11.37,11.39,11.32,11.33,14900.0,11.37,11.39,11.32,11.33,14900.0
2012-05-22 10:15:00,11.34,11.36,11.34,11.35,9100.0,11.34,11.36,11.34,11.35,9100.0
2012-05-22 10:20:00,11.35,11.41,11.35,11.37,32000.0,11.35,11.41,11.35,11.37,32000.0
2012-05-22 10:25:00,11.37,11.37,11.35,11.35,8200.0,11.37,11.37,11.35,11.35,8200.0
2012-05-22 10:30:00,11.36,11.37,11.35,11.37,14300.0,11.36,11.37,11.35,11.37,14300.0
2012-05-22 10:35:00,11.37,11.37,11.34,11.35,24900.0,11.37,11.37,11.34,11.35,24900.0
2012-05-22 10:40:00,11.36,11.37,11.35,11.36,28800.0,11.36,11.37,11.35,11.36,28800.0
2012-05-22 10:45:00,11.36,11.37,11.32,11.37,23800.0,11.36,11.37,11.32,11.37,23800.0
2012-05-22 10:50:00,11.37,11.38,11.35,11.38,39500.0,11.37,11.38,11.35,11.38,39500.0
2012-05-22 10:55:00,11.38,11.41,11.38,11.41,9000.0,11.38,11.41,11.38,11.41,9000.0
2012-05-22 11:00:00,11.41,11.46,11.41,11.45,12000.0,11.41,11.46,11.41,11.45,12000.0
2012-05-22 11:05:00,11.45,11.47,11.44,11.46,19500.0,11.45,11.47,11.44,11.46,19500.0
2012-05-22 11:10:00,11.46,11.47,11.4,11.4,11300.0,11.46,11.47,11.4,11.4,11300.0
2012-05-22 11:15:00,11.4,11.41,11.39,11.4,10700.0,11.4,11.41,11.39,11.4,10700.0
2012-05-22 11:20:00,11.4,11.41,11.39,11.4,19600.0,11.4,11.41,11.39,11.4,19600.0
2012-05-22 11:25:00,11.4,11.42,11.39,11.42,37200.0,11.4,11.42,11.39,11.42,37200.0
2012-05-22 11:30:00,11.42,11.42,11.4,11.41,5400.0,11.42,11.42,11.4,11.41,5400.0
2012-05-22 11:35:00,11.41,11.41,11.38,11.39,13900.0,11.41,11.41,11.38,11.39,13900.0
2012-05-22 11:40:00,11.39,11.41,11.37,11.4,23500.0,11.39,11.41,11.37,11.4,23500.0
2012-05-22 11:45:00,11.41,11.42,11.4,11.4,27500.0,11.41,11.42,11.4,11.4,27500.0
2012-05-22 11:50:00,11.4,11.41,11.4,11.4,8000.0,11.4,11.41,11.4,11.4,8000.0
2012-05-22 11:55:00,11.4,11.41,11.38,11.38,13800.0,11.4,11.41,11.38,11.38,13800.0
2012-05-22 12:00:00,11.38,11.38,11.32,11.32,35700.0,11.38,11.38,11.32,11.32,35700.0
2012-05-22 12:05:00,11.32,11.32,11.26,11.27,29400.0,11.32,11.32,11.26,11.27,29400.0
2012-05-22 12:10:00,11.27,11.27,11.2,11.24,55000.0,11.27,11.27,11.2,11.24,55000.0
2012-05-22 12:15:00,11.25,11.26,11.23,11.25,51700.0,11.25,11.26,11.23,11.25,51700.0
2012-05-22 12:20:00,11.25,11.26,11.24,11.25,34700.0,11.25,11.26,11.24,11.25,34700.0
2012-05-22 12:25:00,11.26,11.26,11.24,11.24,8100.0,11.26,11.26,11.24,11.24,8100.0
2012-05-22 12:30:00,11.25,11.25,11.24,11.25,2400.0,11.25,11.25,11.24,11.25,2400.0
2012-05-22 12:35:00,11.24,11.25,11.24,11.24,7200.0,11.24,11.25,11.24,11.24,7200.0
2012-05-22 12:40:00,11.25,11.25,11.24,11.25,4900.0,11.25,11.25,11.24,11.25,4900.0
2012-05-22 12:45:00,11.24,11.25,11.24,11.24,7200.0,11.24,11.25,11.24,11.24,7200.0
2012-05-22 12:50:00,11.24,11.25,11.24,11.24,4800.0,11.24,11.25,11.24,11.24,4800.0
2012-05-22 12:55:00,11.25,11.25,11.24,11.24,4700.0,11.25,11.25,11.24,11.24,4700.0
2012-05-22 13:00:00,11.24,11.25,11.24,11.25,25600.0,11.24,11.25,11.24,11.25,25600.0
2012-05-22 13:05:00,11.25,11.25,11.24,11.25,7000.0,11.25,11.25,11.24,11.25,7000.0
2012-05-22 13:10:00,11.25,11.25,11.21,11.21,29000.0,11.25,11.25,11.21,11.21,29000.0
2012-05-22 13:15:00,11.21,11.23,11.19,11.19,26900.0,11.21,11.23,11.19,11.19,26900.0
2012-05-22 13:20:00,11.2,11.21,11.17,11.21,18700.0,11.2,11.21,11.17,11.21,18700.0
2012-05-22 13:25:00,11.2,11.21,11.17,11.2,29700.0,11.2,11.21,11.17,11.2,29700.0
2012-05-22 13:30:00,11.2,11.22,11.19,11.21,20800.0,11.2,11.22,11.19,11.21,20800.0
2012-05-22 13:35:00,11.21,11.22,11.21,11.21,8700.0,11.21,11.22,11.21,11.21,8700.0
2012-05-22 13:40:00,11.21,11.21,11.14,11.14,18600.0,11.21,11.21,11.14,11.14,18600.0
2012-05-22 13:45:00,11.14,11.14,11.1,11.1,32100.0,11.14,11.14,11.1,11.1,32100.0
2012-05-22 13:50:00,11.11,11.13,11.09,11.12,29700.0,11.11,11.13,11.09,11.12,29700.0
2012-05-22 13:55:00,11.13,11.13,11.12,11.12,7300.0,11.13,11.13,11.12,11.12,7300.0
2012-05-22 14:00:00,11.13,11.2,11.13,11.18,44200.0,11.13,11.2,11.13,11.18,44200.0
2012-05-22 14:05:00,11.18,11.19,11.15,11.17,18100.0,11.18,11.19,11.15,11.17,18100.0
2012-05-22 14:10:00,11.18,11.18,11.14,11.15,15200.0,11.18,11.18,11.14,11.15,15200.0
2012-05-22 14:15:00,11.15,11.16,11.14,11.15,17700.0,11.15,11.16,11.14,11.15,17700.0
2012-05-22 14:20:00,11.16,11.17,11.15,11.15,27300.0,11.16,11.17,11.15,11.15,27300.0
2012-05-22 14:25:00,11.16,11.17,11.11,11.17,93600.0,11.16,11.17,11.11,11.17,93600.0
2012-05-22 14:30:00,11.17,11.17,11.13,11.15,38800.0,11.17,11.17,11.13,11.15,38800.0
2012-05-22 14:35:00,11.15,11.19,11.14,11.19,18700.0,11.15,11.19,11.14,11.19,18700.0
2012-05-22 14:40:00,11.18,11.21,11.18,11.21,34200.0,11.18,11.21,11.18,11.21,34200.0
2012-05-22 14:45:00,11.21,11.24,11.21,11.23,31200.0,11.21,11.24,11.21,11.23,31200.0
2012-05-22 14:50:00,11.23,11.26,11.23,11.26,61800.0,11.23,11.26,11.23,11.26,61800.0
2012-05-22 14:55:00,11.25,11.26,11.25,11.26,36600.0,11.25,11.26,11.25,11.26,36600.0
2012-05-22 15:00:00,11.26,11.3,11.25,11.3,91800.0,11.26,11.3,11.25,11.3,91800.0
2012-05-22 15:05:00,11.3,11.31,11.27,11.29,49500.0,11.3,11.31,11.27,11.29,49500.0
2012-05-22 15:10:00,11.29,11.29,11.25,11.25,32900.0,11.29,11.29,11.25,11.25,32900.0
2012-05-22 15:15:00,11.25,11.25,11.16,11.18,85700.0,11.25,11.25,11.16,11.18,85700.0
2012-05-22 15:20:00,11.18,11.19,11.12,11.12,92800.0,11.18,11.19,11.12,11.12,92800.0
2012-05-22 15:25:00,11.12,11.13,11.07,11.08,134500.0,11.12,11.13,11.07,11.08,134500.0
2012-05-22 15:30:00,11.08,11.09,11.02,11.06,85400.0,11.08,11.09,11.02,11.06,85400.0
2012-05-22 15:35:00,11.05,11.08,11.04,11.08,70200.0,11.05,11.08,11.04,11.08,70200.0
2012-05-22 15:40:00,11.07,11.09,11.07,11.08,30200.0,11.07,11.09,11.07,11.08,30200.0
2012-05-22 15:45:00,11.08,11.09,11.08,11.09,45500.0,11.08,11.09,11.08,11.09,45500.0
2012-05-22 15:50:00,11.09,11.12,11.08,11.09,122900.0,11.09,11.12,11.08,11.09,122900.0
2012-05-22 15:55:00,11.1,11.16,11.05,11.15,235600.0,11.1,11.16,11.05,11.15,235600.0
2012-05-23 09:30:00,11.83,12.27,11.83,12.09,548400.0,11.83,12.27,11.83,12.09,548400.0
2012-05-23 09:35:00,12.09,12.1,11.95,12.03,248900.0,12.09,12.1,11.95,12.03,248900.0
2012-05-23 09:40:00,12.04,12.07,11.96,11.98,171900.0,12.04,12.07,11.96,11.98,171900.0
2012-05-23 09:45:00,11.99,12.05,11.88,11.95,221700.0,11.99,12.05,11.88,11.95,221700.0
2012-05-23 09:50:00,11.95,11.99,11.88,11.89,118200.0,11.95,11.99,11.88,11.89,118200.0
2012-05-23 09:55:00,11.89,12.1,11.84,12.06,192700.0,11.89,12.1,11.84,12.06,192700.0
2012-05-23 10:00:00,12.06,12.1,11.94,12.03,119300.0,12.06,12.1,11.94,12.03,119300.0
2012-05-23 10:05:00,12.02,12.12,11.97,12.0,175300.0,12.02,12.12,11.97,12.0,175300.0
2012-05-23 10:10:00,12.01,12.1,11.99,12.04,172200.0,12.01,12.1,11.99,12.04,172200.0
2012-05-23 10:15:00,12.05,12.15,12.0,12.01,132300.0,12.05,12.15,12.0,12.01,132300.0
2012-05-23 10:20:00,12.01,12.05,12.01,12.03,75200.0,12.01,12.05,12.01,12.03,75200.0
2012-05-23 10:25:00,12.04,12.04,11.96,12.03,223100.0,12.04,12.04,11.96,12.03,223100.0
2012-05-23 10:30:00,12.03,12.04,11.92,11.94,81900.0,12.03,12.04,11.92,11.94,81900.0
2012-05-23 10:35:00,11.94,11.94,11.84,11.85,75100.0,11.94,11.94,11.84,11.85,75100.0
2012-05-23 10:40:00,11.85,12.0,11.84,11.99,109400.0,11.85,12.0,11.84,11.99,109400.0
2012-05-23 10:45:00,11.98,11.99,11.84,11.85,75200.0,11.98,11.99,11.84,11.85,75200.0
2012-05-23 10:50:00,11.85,12.03,11.84,11.98,102900.0,11.85,12.03,11.84,11.98,102900.0
2012-05-23 10:55:00,11.98,12.01,11.89,11.9,54500.0,11.98,12.01,11.89,11.9,54500.0
2012-05-23 11:00:00,11.88,11.89,11.84,11.86,68700.0,11.88,11.89,11.84,11.86,68700.0
2012-05-23 11:05:00,11.86,11.86,11.75,11.8,166200.0,11.86,11.86,11.75,11.8,166200.0
2012-05-23 11:10:00,11.8,11.81,11.65,11.65,109900.0,11.8,11.81,11.65,11.65,109900.0
2012-05-23 11:15:00,11.65,11.65,11.43,11.59,541700.0,11.65,11.65,11.43,11.59,541700.0
2012-05-23 11:20:00,11.59,11.67,11.5,11.65,133700.0,11.59,11.67,11.5,11.65,133700.0
2012-05-23 11:25:00,11.65,11.71,11.56,11.66,106900.0,11.65,11.71,11.56,11.66,106900.0
2012-05-23 11:30:00,11.67,11.73,11.55,11.56,94800.0,11.67,11.73,11.55,11.56,94800.0
2012-05-23 11:35:00,11.55,11.56,11.47,11.48,91500.0,11.55,11.56,11.47,11.48,91500.0
2012-05-23 11:40:00,11.48,11.53,11.39,11.51,235900.0,11.48,11.53,11.39,11.51,235900.0
2012-05-23 11:45:00,11.51,11.56,11.5,11.5,86400.0,11.51,11.56,11.5,11.5,86400.0
2012-05-23 11:50:00,11.51,11.59,11.48,11.51,46700.0,11.51,11.59,11.48,11.51,46700.0
2012-05-23 11:55:00,11.51,11.54,11.46,11.5,41200.0,11.51,11.54,11.46,11.5,41200.0
2012-05-23 12:00:00,11.5,11.51,11.41,11.47,49400.0,11.5,11.51,11.41,11.47,49400.0
2012-05-23 12:05:00,11.47,11.48,11.42,11.43,28400.0,11.47,11.48,11.42,11.43,28400.0
2012-05-23 12:10:00,11.42,11.43,11.33,11.36,93700.0,11.42,11.43,11.33,11.36,93700.0
2012-05-23 12:15:00,11.36,11.41,11.36,11.38,40700.0,11.36,11.41,11.36,11.38,40700.0
2012-05-23 12:20:00,11.37,11.4,11.32,11.35,77400.0,11.37,11.4,11.32,11.35,77400.0
2012-05-23 12:25:00,11.36,11.43,11.36,11.42,92500.0,11.36,11.43,11.36,11.42,92500.0
2012-05-23 12:30:00,11.43,11.54,11.42,11.53,68300.0,11.43,11.54,11.42,11.53,68300.0
2012-05-23 12:35:00,11.53,11.56,11.51,11.56,18300.0,11.53,11.56,11.51,11.56,18300.0
2012-05-23 12:40:00,11.56,11.56,11.46,11.48,52000.0,11.56,11.56,11.46,11.48,52000.0
2012-05-23 12:45:00,11.47,11.5,11.43,11.43,19000.0,11.47,11.5,11.43,11.43,19000.0
2012-05-23 12:50:00,11.43,11.44,11.4,11.41,37300.0,11.43,11.44,11.4,11.41,37300.0
2012-05-23 12:55:00,11.41,11.41,11.34,11.35,80100.0,11.41,11.41,11.34,11.35,80100.0
2012-05-23 13:00:00,11.35,11.52,11.35,11.51,116700.0,11.35,11.52,11.35,11.51,116700.0
2012-05-23 13:05:00,11.5,11.51,11.44,11.48,53700.0,11.5,11.51,11.44,11.48,53700.0
2012-05-23 13:10:00,11.48,11.59,11.48,11.56,67000.0,11.48,11.59,11.48,11.56,67000.0
2012-05-23 13:15:00,11.56,11.56,11.42,11.45,65200.0,11.56,11.56,11.42,11.45,65200.0
2012-05-23 13:20:00,11.46,11.51,11.44,11.5,53300.0,11.46,11.51,11.44,11.5,53300.0
2012-05-23 13:25:00,11.5,11.57,11.5,11.55,28700.0,11.5,11.57,11.5,11.55,28700.0
2012-05-23 13:30:00,11.55,11.58,11.54,11.58,35000.0,11.55,11.58,11.54,11.58,35000.0
2012-05-23 13:35:00,11.58,11.64,11.57,11.64,48400.0,11.58,11.64,11.57,11.64,48400.0
2012-05-23 13:40:00,11.64,11.64,11.6,11.63,54400.0,11.64,11.64,11.6,11.63,54400.0
2012-05-23 13:45:00,11.63,11.68,11.63,11.67,90500.0,11.63,11.68,11.63,11.67,90500.0
2012-05-23 13:50:00,11.66,11.7,11.63,11.65,97700.0,11.66,11.7,11.63,11.65,97700.0
2012-05-23 13:55:00,11.64,11.65,11.61,11.65,35500.0,11.64,11.65,11.61,11.65,35500.0
2012-05-23 14:00:00,11.64,11.67,11.56,11.56,46300.0,11.64,11.67,11.56,11.56,46300.0
2012-05-23 14:05:00,11.57,11.57,11.52,11.54,42600.0,11.57,11.57,11.52,11.54,42600.0
2012-05-23 14:10:00,11.54,11.54,11.46,11.51,51600.0,11.54,11.54,11.46,11.51,51600.0
2012-05-23 14:15:00,11.52,11.58,11.51,11.52,38000.0,11.52,11.58,11.51,11.52,38000.0
2012-05-23 14:20:00,11.53,11.55,11.5,11.5,16000.0,11.53,11.55,11.5,11.5,16000.0
2012-05-23 14:25:00,11.51,11.57,11.51,11.54,18900.0,11.51,11.57,11.51,11.54,18900.0
2012-05-23 14:30:00,11.54,11.63,11.52,11.62,59500.0,11.54,11.63,11.52,11.62,59500.0
2012-05-23 14:35:00,11.62,11.69,11.62,11.68,21500.0,11.62,11.69,11.62,11.68,21500.0
2012-05-23 14:40:00,11.69,11.77,11.67,11.71,88100.0,11.69,11.77,11.67,11.71,88100.0
2012-05-23 14:45:00,11.71,11.74,11.71,11.73,54700.0,11.71,11.74,11.71,11.73,54700.0
2012-05-23 14:50:00,11.73,11.75,11.7,11.71,35300.0,11.73,11.75,11.7,11.71,35300.0
2012-05-23 14:55:00,11.72,11.72,11.67,11.69,15300.0,11.72,11.72,11.67,11.69,15300.0
2012-05-23 15:00:00,11.69,11.69,11.62,11.63,49300.0,11.69,11.69,11.62,11.63,49300.0
2012-05-23 15:05:00,11.63,11.71,11.61,11.71,61400.0,11.63,11.71,11.61,11.71,61400.0
2012-05-23 15:10:00,11.71,11.72,11.66,11.69,66000.0,11.71,11.72,11.66,11.69,66000.0
2012-05-23 15:15:00,11.68,11.71,11.66,11.69,40600.0,11.68,11.71,11.66,11.69,40600.0
2012-05-23 15:20:00,11.69,11.72,11.65,11.7,98100.0,11.69,11.72,11.65,11.7,98100.0
2012-05-23 15:25:00,11.69,11.83,11.69,11.83,217900.0,11.69,11.83,11.69,11.83,217900.0
2012-05-23 15:30:00,11.83,11.88,11.81,11.85,363000.0,11.83,11.88,11.81,11.85,363000.0
2012-05-23 15:35:00,11.85,11.93,11.83,11.93,78800.0,11.85,11.93,11.83,11.93,78800.0
2012-05-23 15:40:00,11.93,11.99,11.87,11.95,221800.0,11.93,11.99,11.87,11.95,221800.0
2012-05-23 15:45:00,11.95,11.97,11.85,11.87,169900.0,11.95,11.97,11.85,11.87,169900.0
2012-05-23 15:50:00,11.87,11.87,11.77,11.77,127900.0,11.87,11.87,11.77,11.77,127900.0
2012-05-23 15:55:00,11.77,11.81,11.76,11.79,299600.0,11.77,11.81,11.76,11.79,299600.0
2012-05-24 09:30:00,11.74,11.8,11.68,11.75,59500.0,11.74,11.8,11.68,11.75,59500.0
2012-05-24 09:35:00,11.74,11.77,11.69,11.71,29500.0,11.74,11.77,11.69,11.71,29500.0
2012-05-24 09:40:00,11.71,11.71,11.65,11.7,36200.0,11.71,11.71,11.65,11.7,36200.0
2012-05-24 09:45:00,11.7,11.71,11.61,11.62,37000.0,11.7,11.71,11.61,11.62,37000.0
2012-05-24 09:50:00,11.62,11.67,11.59,11.59,35500.0,11.62,11.67,11.59,11.59,35500.0
2012-05-24 09:55:00,11.59,11.65,11.59,11.64,49900.0,11.59,11.65,11.59,11.64,49900.0
2012-05-24 10:00:00,11.64,11.67,11.6,11.67,43000.0,11.64,11.67,11.6,11.67,43000.0
2012-05-24 10:05:00,11.67,11.7,11.66,11.66,30200.0,11.67,11.7,11.66,11.66,30200.0
2012-05-24 10:10:00,11.66,11.67,11.65,11.65,10300.0,11.66,11.67,11.65,11.65,10300.0
2012-05-24 10:15:00,11.65,11.7,11.65,11.67,50300.0,11.65,11.7,11.65,11.67,50300.0
2012-05-24 10:20:00,11.66,11.67,11.59,11.6,66400.0,11.66,11.67,11.59,11.6,66400.0
2012-05-24 10:25:00,11.6,11.61,11.57,11.61,28500.0,11.6,11.61,11.57,11.61,28500.0
2012-05-24 10:30:00,11.61,11.65,11.6,11.65,31300.0,11.61,11.65,11.6,11.65,31300.0
2012-05-24 10:35:00,11.65,11.71,11.65,11.7,46000.0,11.65,11.71,11.65,11.7,46000.0
2012-05-24 10:40:00,11.7,11.74,11.7,11.73,24000.0,11.7,11.74,11.7,11.73,24000.0
2012-05-24 10:45:00,11.73,11.75,11.71,11.74,35700.0,11.73,11.75,11.71,11.74,35700.0
2012-05-24 10:50:00,11.75,11.77,11.73,11.74,44200.0,11.75,11.77,11.73,11.74,44200.0
2012-05-24 10:55:00,11.74,11.76,11.73,11.73,46200.0,11.74,11.76,11.73,11.73,46200.0
2012-05-24 11:00:00,11.73,11.74,11.67,11.68,22100.0,11.73,11.74,11.67,11.68,22100.0
2012-05-24 11:05:00,11.67,11.72,11.66,11.66,27500.0,11.67,11.72,11.66,11.66,27500.0
2012-05-24 11:10:00,11.66,11.7,11.66,11.67,25200.0,11.66,11.7,11.66,11.67,25200.0
2012-05-24 11:15:00,11.67,11.68,11.67,11.68,2700.0,11.67,11.68,11.67,11.68,2700.0
2012-05-24 11:20:00,11.68,11.69,11.66,11.69,38200.0,11.68,11.69,11.66,11.69,38200.0
2012-05-24 11:25:00,11.69,11.71,11.68,11.7,18000.0,11.69,11.71,11.68,11.7,18000.0
2012-05-24 11:30:00,11.7,11.71,11.66,11.66,56900.0,11.7,11.71,11.66,11.66,56900.0
2012-05-24 11:35:00,11.67,11.67,11.64,11.64,6700.0,11.67,11.67,11.64,11.64,6700.0
2012-05-24 11:40:00,11.64,11.65,11.6,11.6,12100.0,11.64,11.65,11.6,11.6,12100.0
2012-05-24 11:45:00,11.6,11.6,11.59,11.59,9200.0,11.6,11.6,11.59,11.59,9200.0
2012-05-24 11:50:00,11.6,11.6,11.59,11.59,7300.0,11.6,11.6,11.59,11.59,7300.0
2012-05-24 11:55:00,11.59,11.59,11.54,11.57,31900.0,11.59,11.59,11.54,11.57,31900.0
2012-05-24 12:00:00,11.58,11.58,11.5,11.5,43700.0,11.58,11.58,11.5,11.5,43700.0
2012-05-24 12:05:00,11.5,11.51,11.5,11.5,7400.0,11.5,11.51,11.5,11.5,7400.0
2012-05-24 12:10:00,11.5,11.58,11.5,11.57,61900.0,11.5,11.58,11.5,11.57,61900.0
2012-05-24 12:15:00,11.56,11.56,11.53,11.56,22000.0,11.56,11.56,11.53,11.56,22000.0
2012-05-24 12:20:00,11.55,11.56,11.54,11.54,9100.0,11.55,11.56,11.54,11.54,9100.0
2012-05-24 12:25:00,11.54,11.61,11.54,11.59,44700.0,11.54,11.61,11.54,11.59,44700.0
2012-05-24 12:30:00,11.59,11.6,11.59,11.59,5200.0,11.59,11.6,11.59,11.59,5200.0
2012-05-24 12:35:00,11.59,11.6,11.59,11.59,10400.0,11.59,11.6,11.59,11.59,10400.0
2012-05-24 12:40:00,11.59,11.6,11.59,11.59,5600.0,11.59,11.6,11.59,11.59,5600.0
2012-05-24 12:45:00,11.6,11.6,11.59,11.6,4000.0,11.6,11.6,11.59,11.6,4000.0
2012-05-24 12:50:00,11.59,11.6,11.55,11.55,20600.0,11.59,11.6,11.55,11.55,20600.0
2012-05-24 12:55:00,11.55,11.61,11.55,11.6,25000.0,11.55,11.61,11.55,11.6,25000.0
2012-05-24 13:00:00,11.6,11.64,11.6,11.63,15900.0,11.6,11.64,11.6,11.63,15900.0
2012-05-24 13:05:00,11.63,11.63,11.62,11.62,11800.0,11.63,11.63,11.62,11.62,11800.0
2012-05-24 13:10:00,11.63,11.63,11.61,11.62,12400.0,11.63,11.63,11.61,11.62,12400.0
2012-05-24 13:15:00,11.61,11.65,11.61,11.63,38000.0,11.61,11.65,11.61,11.63,38000.0
2012-05-24 13:20:00,11.63,11.63,11.61,11.61,9300.0,11.63,11.63,11.61,11.61,9300.0
2012-05-24 13:25:00,11.61,11.62,11.55,11.56,30800.0,11.61,11.62,11.55,11.56,30800.0
2012-05-24 13:30:00,11.55,11.57,11.53,11.56,25300.0,11.55,11.57,11.53,11.56,25300.0
2012-05-24 13:35:00,11.56,11.57,11.55,11.55,9900.0,11.56,11.57,11.55,11.55,9900.0
2012-05-24 13:40:00,11.55,11.56,11.55,11.55,8700.0,11.55,11.56,11.55,11.55,8700.0
2012-05-24 13:45:00,11.55,11.56,11.51,11.52,28800.0,11.55,11.56,11.51,11.52,28800.0
2012-05-24 13:50:00,11.52,11.52,11.49,11.5,28900.0,11.52,11.52,11.49,11.5,28900.0
2012-05-24 13:55:00,11.5,11.51,11.49,11.5,40500.0,11.5,11.51,11.49,11.5,40500.0
2012-05-24 14:00:00,11.5,11.52,11.5,11.51,32400.0,11.5,11.52,11.5,11.51,32400.0
2012-05-24 14:05:00,11.51,11.52,11.5,11.51,26700.0,11.51,11.52,11.5,11.51,26700.0
2012-05-24 14:10:00,11.52,11.54,11.51,11.52,106000.0,11.52,11.54,11.51,11.52,106000.0
2012-05-24 14:15:00,11.52,11.53,11.52,11.52,14900.0,11.52,11.53,11.52,11.52,14900.0
2012-05-24 14:20:00,11.52,11.53,11.51,11.51,18100.0,11.52,11.53,11.51,11.51,18100.0
2012-05-24 14:25:00,11.51,11.51,11.5,11.5,12400.0,11.51,11.51,11.5,11.5,12400.0
2012-05-24 14:30:00,11.5,11.51,11.5,11.5,6700.0,11.5,11.51,11.5,11.5,6700.0
2012-05-24 14:35:00,11.5,11.51,11.49,11.5,58500.0,11.5,11.51,11.49,11.5,58500.0
2012-05-24 14:40:00,11.5,11.51,11.5,11.5,64800.0,11.5,11.51,11.5,11.5,64800.0
2012-05-24 14:45:00,11.5,11.51,11.49,11.5,19300.0,11.5,11.51,11.49,11.5,19300.0
2012-05-24 14:50:00,11.5,11.51,11.49,11.5,30400.0,11.5,11.51,11.49,11.5,30400.0
2012-05-24 14:55:00,11.5,11.51,11.5,11.5,60800.0,11.5,11.51,11.5,11.5,60800.0
2012-05-24 15:00:00,11.51,11.51,11.5,11.5,26100.0,11.51,11.51,11.5,11.5,26100.0
2012-05-24 15:05:00,11.5,11.51,11.5,11.5,35100.0,11.5,11.51,11.5,11.5,35100.0
2012-05-24 15:10:00,11.5,11.51,11.5,11.5,28600.0,11.5,11.51,11.5,11.5,28600.0
2012-05-24 15:15:00,11.5,11.51,11.5,11.5,10300.0,11.5,11.51,11.5,11.5,10300.0
2012-05-24 15:20:00,11.5,11.52,11.5,11.51,56100.0,11.5,11.52,11.5,11.51,56100.0
2012-05-24 15:25:00,11.51,11.57,11.5,11.53,72700.0,11.51,11.57,11.5,11.53,72700.0
2012-05-24 15:30:00,11.54,11.57,11.51,11.51,23400.0,11.54,11.57,11.51,11.51,23400.0
2012-05-24 15:35:00,11.51,11.52,11.5,11.51,15900.0,11.51,11.52,11.5,11.51,15900.0
2012-05-24 15:40:00,11.51,11.51,11.5,11.5,21300.0,11.51,11.51,11.5,11.5,21300.0
2012-05-24 15:45:00,11.5,11.51,11.5,11.51,34700.0,11.5,11.51,11.5,11.51,34700.0
2012-05-24 15:50:00,11.5,11.51,11.48,11.5,105000.0,11.5,11.51,11.48,11.5,105000.0
2012-05-24 15:55:00,11.5,11.52,11.48,11.52,150800.0,11.5,11.52,11.48,11.52,150800.0
2012-05-25 09:30:00,11.5,11.57,11.5,11.53,16100.0,11.5,11.57,11.5,11.53,16100.0
2012-05-25 09:35:00,11.53,11.56,11.51,11.54,34600.0,11.53,11.56,11.51,11.54,34600.0
2012-05-25 09:40:00,11.54,11.55,11.49,11.5,21600.0,11.54,11.55,11.49,11.5,21600.0
2012-05-25 09:45:00,11.5,11.52,11.49,11.5,14200.0,11.5,11.52,11.49,11.5,14200.0
2012-05-25 09:50:00,11.5,11.51,11.48,11.5,14500.0,11.5,11.51,11.48,11.5,14500.0
2012-05-25 09:55:00,11.51,11.52,11.5,11.5,12900.0,11.51,11.52,11.5,11.5,12900.0
2012-05-25 10:00:00,11.5,11.5,11.47,11.48,17000.0,11.5,11.5,11.47,11.48,17000.0
2012-05-25 10:05:00,11.48,11.48,11.46,11.47,18900.0,11.48,11.48,11.46,11.47,18900.0
2012-05-25 10:10:00,11.47,11.47,11.35,11.41,84600.0,11.47,11.47,11.35,11.41,84600.0
2012-05-25 10:15:00,11.4,11.41,11.39,11.4,36900.0,11.4,11.41,11.39,11.4,36900.0
2012-05-25 10:20:00,11.41,11.42,11.39,11.41,18500.0,11.41,11.42,11.39,11.41,18500.0
2012-05-25 10:25:00,11.42,11.44,11.4,11.42,21900.0,11.42,11.44,11.4,11.42,21900.0
2012-05-25 10:30:00,11.42,11.48,11.42,11.46,74600.0,11.42,11.48,11.42,11.46,74600.0
2012-05-25 10:35:00,11.46,11.47,11.43,11.43,7900.0,11.46,11.47,11.43,11.43,7900.0
2012-05-25 10:40:00,11.43,11.45,11.4,11.42,31300.0,11.43,11.45,11.4,11.42,31300.0
2012-05-25 10:45:00,11.42,11.42,11.4,11.4,15700.0,11.42,11.42,11.4,11.4,15700.0
2012-05-25 10:50:00,11.4,11.41,11.39,11.4,73000.0,11.4,11.41,11.39,11.4,73000.0
2012-05-25 10:55:00,11.4,11.48,11.4,11.47,203400.0,11.4,11.48,11.4,11.47,203400.0
2012-05-25 11:00:00,11.46,11.5,11.45,11.48,41300.0,11.46,11.5,11.45,11.48,41300.0
2012-05-25 11:05:00,11.49,11.56,11.49,11.56,21700.0,11.49,11.56,11.49,11.56,21700.0
2012-05-25 11:10:00,11.55,11.57,11.54,11.54,17600.0,11.55,11.57,11.54,11.54,17600.0
2012-05-25 11:15:00,11.54,11.57,11.54,11.57,13100.0,11.54,11.57,11.54,11.57,13100.0
2012-05-25 11:20:00,11.57,11.61,11.56,11.59,23000.0,11.57,11.61,11.56,11.59,23000.0
2012-05-25 11:25:00,11.59,11.6,11.58,11.59,9300.0,11.59,11.6,11.58,11.59,9300.0
2012-05-25 11:30:00,11.59,11.59,11.54,11.55,41500.0,11.59,11.59,11.54,11.55,41500.0
2012-05-25 11:35:00,11.55,11.57,11.54,11.55,43200.0,11.55,11.57,11.54,11.55,43200.0
2012-05-25 11:40:00,11.55,11.55,11.53,11.54,12800.0,11.55,11.55,11.53,11.54,12800.0
2012-05-25 11:45:00,11.54,11.54,11.53,11.54,900.0,11.54,11.54,11.53,11.54,900.0
2012-05-25 11:50:00,11.54,11.56,11.53,11.53,26700.0,11.54,11.56,11.53,11.53,26700.0
2012-05-25 11:55:00,11.52,11.52,11.51,11.52,6700.0,11.52,11.52,11.51,11.52,6700.0
2012-05-25 12:00:00,11.52,11.52,11.51,11.51,3000.0,11.52,11.52,11.51,11.51,3000.0
2012-05-25 12:05:00,11.52,11.55,11.52,11.55,14700.0,11.52,11.55,11.52,11.55,14700.0
2012-05-25 12:10:00,11.54,11.55,11.54,11.55,3500.0,11.54,11.55,11.54,11.55,3500.0
2012-05-25 12:15:00,11.55,11.55,11.52,11.53,10600.0,11.55,11.55,11.52,11.53,10600.0
2012-05-25 12:20:00,11.52,11.52,11.51,11.51,2800.0,11.52,11.52,11.51,11.51,2800.0
2012-05-25 12:25:00,11.52,11.52,11.5,11.5,6900.0,11.52,11.52,11.5,11.5,6900.0
2012-05-25 12:30:00,11.5,11.51,11.5,11.5,15000.0,11.5,11.51,11.5,11.5,15000.0
2012-05-25 12:35:00,11.5,11.53,11.5,11.53,11600.0,11.5,11.53,11.5,11.53,11600.0
2012-05-25 12:40:00,11.53,11.53,11.52,11.52,1500.0,11.53,11.53,11.52,11.52,1500.0
2012-05-25 12:45:00,11.53,11.55,11.52,11.54,8800.0,11.53,11.55,11.52,11.54,8800.0
2012-05-25 12:50:00,11.52,11.55,11.5,11.54,9900.0,11.52,11.55,11.5,11.54,9900.0
2012-05-25 12:55:00,11.54,11.54,11.52,11.52,7800.0,11.54,11.54,11.52,11.52,7800.0
2012-05-25 13:00:00,11.52,11.52,11.51,11.51,1400.0,11.52,11.52,11.51,11.51,1400.0
2012-05-25 13:05:00,11.51,11.51,11.51,11.51,1200.0,11.51,11.51,11.51,11.51,1200.0
2012-05-25 13:10:00,11.51,11.52,11.51,11.52,300.0,11.51,11.52,11.51,11.52,300.0
2012-05-25 13:15:00,11.51,11.52,11.51,11.51,2600.0,11.51,11.52,11.51,11.51,2600.0
2012-05-25 13:20:00,11.51,11.53,11.51,11.52,5900.0,11.51,11.53,11.51,11.52,5900.0
2012-05-25 13:25:00,11.52,11.53,11.52,11.52,1000.0,11.52,11.53,11.52,11.52,1000.0
2012-05-25 13:30:00,11.52,11.53,11.52,11.52,6000.0,11.52,11.53,11.52,11.52,6000.0
2012-05-25 13:35:00,11.52,11.53,11.52,11.53,2400.0,11.52,11.53,11.52,11.53,2400.0
2012-05-25 13:40:00,11.53,11.56,11.52,11.55,15900.0,11.53,11.56,11.52,11.55,15900.0
2012-05-25 13:45:00,11.55,11.57,11.54,11.57,6800.0,11.55,11.57,11.54,11.57,6800.0
2012-05-25 13:50:00,11.57,11.6,11.56,11.6,15200.0,11.57,11.6,11.56,11.6,15200.0
2012-05-25 13:55:00,11.59,11.6,11.57,11.58,38200.0,11.59,11.6,11.57,11.58,38200.0
2012-05-25 14:00:00,11.57,11.59,11.57,11.59,11900.0,11.57,11.59,11.57,11.59,11900.0
2012-05-25 14:05:00,11.59,11.59,11.58,11.58,2300.0,11.59,11.59,11.58,11.58,2300.0
2012-05-25 14:10:00,11.59,11.59,11.58,11.58,1900.0,11.59,11.59,11.58,11.58,1900.0
2012-05-25 14:15:00,11.58,11.59,11.56,11.56,6700.0,11.58,11.59,11.56,11.56,6700.0
2012-05-25 14:20:00,11.56,11.56,11.53,11.54,9100.0,11.56,11.56,11.53,11.54,9100.0
2012-05-25 14:25:00,11.54,11.56,11.54,11.55,36600.0,11.54,11.56,11.54,11.55,36600.0
2012-05-25 14:30:00,11.55,11.56,11.54,11.55,7600.0,11.55,11.56,11.54,11.55,7600.0
2012-05-25 14:35:00,11.55,11.55,11.54,11.55,5800.0,11.55,11.55,11.54,11.55,5800.0
2012-05-25 14:40:00,11.55,11.55,11.53,11.53,6800.0,11.55,11.55,11.53,11.53,6800.0
2012-05-25 14:45:00,11.53,11.54,11.52,11.52,5500.0,11.53,11.54,11.52,11.52,5500.0
2012-05-25 14:50:00,11.52,11.53,11.52,11.52,8200.0,11.52,11.53,11.52,11.52,8200.0
2012-05-25 14:55:00,11.52,11.53,11.51,11.51,13500.0,11.52,11.53,11.51,11.51,13500.0
2012-05-25 15:00:00,11.52,11.52,11.5,11.51,84500.0,11.52,11.52,11.5,11.51,84500.0
2012-05-25 15:05:00,11.5,11.51,11.5,11.51,36800.0,11.5,11.51,11.5,11.51,36800.0
2012-05-25 15:10:00,11.51,11.51,11.5,11.5,41900.0,11.51,11.51,11.5,11.5,41900.0
2012-05-25 15:15:00,11.5,11.51,11.5,11.51,7900.0,11.5,11.51,11.5,11.51,7900.0
2012-05-25 15:20:00,11.5,11.51,11.5,11.5,17700.0,11.5,11.51,11.5,11.5,17700.0
2012-05-25 15:25:00,11.5,11.51,11.5,11.51,5800.0,11.5,11.51,11.5,11.51,5800.0
2012-05-25 15:30:00,11.51,11.54,11.5,11.53,34300.0,11.51,11.54,11.5,11.53,34300.0
2012-05-25 15:35:00,11.53,11.53,11.51,11.51,4900.0,11.53,11.53,11.51,11.51,4900.0
2012-05-25 15:40:00,11.52,11.54,11.51,11.54,15100.0,11.52,11.54,11.51,11.54,15100.0
2012-05-25 15:45:00,11.54,11.55,11.52,11.52,24300.0,11.54,11.55,11.52,11.52,24300.0
2012-05-25 15:50:00,11.53,11.55,11.53,11.54,28100.0,11.53,11.55,11.53,11.54,28100.0
2012-05-25 15:55:00,11.54,11.56,11.54,11.56,49000.0,11.54,11.56,11.54,11.56,49000.0
2012-05-29 09:30:00,11.66,11.81,11.66,11.69,24800.0,11.66,11.81,11.66,11.69,24800.0
2012-05-29 09:35:00,11.66,11.72,11.66,11.67,28200.0,11.66,11.72,11.66,11.67,28200.0
2012-05-29 09:40:00,11.66,11.67,11.6,11.62,34500.0,11.66,11.67,11.6,11.62,34500.0
2012-05-29 09:45:00,11.61,11.63,11.58,11.61,33800.0,11.61,11.63,11.58,11.61,33800.0
2012-05-29 09:50:00,11.61,11.66,11.61,11.66,53300.0,11.61,11.66,11.61,11.66,53300.0
2012-05-29 09:55:00,11.66,11.72,11.66,11.72,31500.0,11.66,11.72,11.66,11.72,31500.0
2012-05-29 10:00:00,11.72,11.72,11.68,11.7,23900.0,11.72,11.72,11.68,11.7,23900.0
2012-05-29 10:05:00,11.71,11.72,11.65,11.68,18500.0,11.71,11.72,11.65,11.68,18500.0
2012-05-29 10:10:00,11.68,11.76,11.68,11.76,26000.0,11.68,11.76,11.68,11.76,26000.0
2012-05-29 10:15:00,11.76,11.78,11.74,11.78,19100.0,11.76,11.78,11.74,11.78,19100.0
2012-05-29 10:20:00,11.78,11.8,11.76,11.76,17200.0,11.78,11.8,11.76,11.76,17200.0
2012-05-29 10:25:00,11.75,11.77,11.74,11.74,14100.0,11.75,11.77,11.74,11.74,14100.0
2012-05-29 10:30:00,11.74,11.76,11.73,11.73,9200.0,11.74,11.76,11.73,11.73,9200.0
2012-05-29 10:35:00,11.74,11.77,11.71,11.75,24900.0,11.74,11.77,11.71,11.75,24900.0
2012-05-29 10:40:00,11.75,11.79,11.75,11.78,8600.0,11.75,11.79,11.75,11.78,8600.0
2012-05-29 10:45:00,11.78,11.83,11.78,11.8,28600.0,11.78,11.83,11.78,11.8,28600.0
2012-05-29 10:50:00,11.8,11.86,11.8,11.85,41300.0,11.8,11.86,11.8,11.85,41300.0
2012-05-29 10:55:00,11.85,11.88,11.84,11.87,35500.0,11.85,11.88,11.84,11.87,35500.0
2012-05-29 11:00:00,11.87,11.87,11.84,11.86,43500.0,11.87,11.87,11.84,11.86,43500.0
2012-05-29 11:05:00,11.85,11.86,11.83,11.84,31100.0,11.85,11.86,11.83,11.84,31100.0
2012-05-29 11:10:00,11.84,11.84,11.82,11.84,28900.0,11.84,11.84,11.82,11.84,28900.0
2012-05-29 11:15:00,11.84,11.86,11.83,11.83,19500.0,11.84,11.86,11.83,11.83,19500.0
2012-05-29 11:20:00,11.82,11.83,11.8,11.82,29600.0,11.82,11.83,11.8,11.82,29600.0
2012-05-29 11:25:00,11.82,11.86,11.81,11.85,17500.0,11.82,11.86,11.81,11.85,17500.0
2012-05-29 11:30:00,11.85,11.85,11.77,11.78,26300.0,11.85,11.85,11.77,11.78,26300.0
2012-05-29 11:35:00,11.79,11.79,11.76,11.79,47100.0,11.79,11.79,11.76,11.79,47100.0
2012-05-29 11:40:00,11.79,11.8,11.79,11.79,53100.0,11.79,11.8,11.79,11.79,53100.0
2012-05-29 11:45:00,11.78,11.8,11.77,11.78,40500.0,11.78,11.8,11.77,11.78,40500.0
2012-05-29 11:50:00,11.78,11.8,11.77,11.78,10100.0,11.78,11.8,11.77,11.78,10100.0
2012-05-29 11:55:00,11.78,11.8,11.78,11.8,20600.0,11.78,11.8,11.78,11.8,20600.0
2012-05-29 12:00:00,11.79,11.81,11.74,11.75,30200.0,11.79,11.81,11.74,11.75,30200.0
2012-05-29 12:05:00,11.75,11.76,11.73,11.75,28600.0,11.75,11.76,11.73,11.75,28600.0
2012-05-29 12:10:00,11.75,11.75,11.7,11.7,14900.0,11.75,11.75,11.7,11.7,14900.0
2012-05-29 12:15:00,11.7,11.71,11.68,11.68,5200.0,11.7,11.71,11.68,11.68,5200.0
2012-05-29 12:20:00,11.69,11.69,11.67,11.67,24000.0,11.69,11.69,11.67,11.67,24000.0
2012-05-29 12:25:00,11.68,11.74,11.68,11.71,35700.0,11.68,11.74,11.68,11.71,35700.0
2012-05-29 12:30:00,11.71,11.71,11.68,11.69,10000.0,11.71,11.71,11.68,11.69,10000.0
2012-05-29 12:35:00,11.69,11.7,11.66,11.66,9400.0,11.69,11.7,11.66,11.66,9400.0
2012-05-29 12:40:00,11.67,11.7,11.66,11.7,12900.0,11.67,11.7,11.66,11.7,12900.0
2012-05-29 12:45:00,11.7,11.72,11.7,11.71,6600.0,11.7,11.72,11.7,11.71,6600.0
2012-05-29 12:50:00,11.72,11.81,11.72,11.8,60700.0,11.72,11.81,11.72,11.8,60700.0
2012-05-29 12:55:00,11.79,11.79,11.77,11.77,20100.0,11.79,11.79,11.77,11.77,20100.0
2012-05-29 13:00:00,11.77,11.77,11.73,11.77,35900.0,11.77,11.77,11.73,11.77,35900.0
2012-05-29 13:05:00,11.77,11.8,11.75,11.75,29700.0,11.77,11.8,11.75,11.75,29700.0
2012-05-29 13:10:00,11.76,11.79,11.75,11.78,16100.0,11.76,11.79,11.75,11.78,16100.0
2012-05-29 13:15:00,11.78,11.8,11.77,11.8,12700.0,11.78,11.8,11.77,11.8,12700.0
2012-05-29 13:20:00,11.8,11.8,11.76,11.78,17800.0,11.8,11.8,11.76,11.78,17800.0
2012-05-29 13:25:00,11.78,11.79,11.74,11.75,21500.0,11.78,11.79,11.74,11.75,21500.0
2012-05-29 13:30:00,11.75,11.75,11.7,11.7,8700.0,11.75,11.75,11.7,11.7,8700.0
2012-05-29 13:35:00,11.71,11.71,11.7,11.71,12000.0,11.71,11.71,11.7,11.71,12000.0
2012-05-29 13:40:00,11.71,11.72,11.7,11.72,11700.0,11.71,11.72,11.7,11.72,11700.0
2012-05-29 13:45:00,11.72,11.78,11.72,11.78,24300.0,11.72,11.78,11.72,11.78,24300.0
2012-05-29 13:50:00,11.78,11.78,11.77,11.78,5400.0,11.78,11.78,11.77,11.78,5400.0
2012-05-29 13:55:00,11.78,11.81,11.77,11.8,14700.0,11.78,11.81,11.77,11.8,14700.0
2012-05-29 14:00:00,11.8,11.82,11.78,11.81,21400.0,11.8,11.82,11.78,11.81,21400.0
2012-05-29 14:05:00,11.81,11.82,11.79,11.8,14600.0,11.81,11.82,11.79,11.8,14600.0
2012-05-29 14:10:00,11.8,11.87,11.79,11.87,44300.0,11.8,11.87,11.79,11.87,44300.0
2012-05-29 14:15:00,11.86,11.88,11.79,11.83,89200.0,11.86,11.88,11.79,11.83,89200.0
2012-05-29 14:20:00,11.83,11.87,11.79,11.79,45500.0,11.83,11.87,11.79,11.79,45500.0
2012-05-29 14:25:00,11.79,11.82,11.79,11.8,16000.0,11.79,11.82,11.79,11.8,16000.0
2012-05-29 14:30:00,11.81,11.83,11.8,11.81,9100.0,11.81,11.83,11.8,11.81,9100.0
2012-05-29 14:35:00,11.81,11.81,11.74,11.75,37300.0,11.81,11.81,11.74,11.75,37300.0
2012-05-29 14:40:00,11.76,11.77,11.76,11.77,11100.0,11.76,11.77,11.76,11.77,11100.0
2012-05-29 14:45:00,11.77,11.79,11.77,11.79,17600.0,11.77,11.79,11.77,11.79,17600.0
2012-05-29 14:50:00,11.79,11.83,11.79,11.8,28400.0,11.79,11.83,11.79,11.8,28400.0
2012-05-29 14:55:00,11.81,11.81,11.8,11.8,7800.0,11.81,11.81,11.8,11.8,7800.0
2012-05-29 15:00:00,11.8,11.81,11.79,11.8,38000.0,11.8,11.81,11.79,11.8,38000.0
2012-05-29 15:05:00,11.8,11.81,11.79,11.8,22900.0,11.8,11.81,11.79,11.8,22900.0
2012-05-29 15:10:00,11.81,11.85,11.8,11.82,30900.0,11.81,11.85,11.8,11.82,30900.0
2012-05-29 15:15:00,11.82,11.83,11.79,11.8,24800.0,11.82,11.83,11.79,11.8,24800.0
2012-05-29 15:20:00,11.81,11.84,11.8,11.83,40600.0,11.81,11.84,11.8,11.83,40600.0
2012-05-29 15:25:00,11.84,11.88,11.83,11.87,44500.0,11.84,11.88,11.83,11.87,44500.0
2012-05-29 15:30:00,11.87,11.89,11.84,11.85,36600.0,11.87,11.89,11.84,11.85,36600.0
2012-05-29 15:35:00,11.85,11.88,11.84,11.88,33800.0,11.85,11.88,11.84,11.88,33800.0
2012-05-29 15:40:00,11.88,11.89,11.85,11.88,60100.0,11.88,11.89,11.85,11.88,60100.0
2012-05-29 15:45:00,11.88,11.9,11.87,11.88,52000.0,11.88,11.9,11.87,11.88,52000.0
2012-05-29 15:50:00,11.88,11.89,11.86,11.89,57600.0,11.88,11.89,11.86,11.89,57600.0
2012-05-29 15:55:00,11.89,11.91,11.88,11.9,87600.0,11.89,11.91,11.88,11.9,87600.0
2012-05-30 09:30:00,11.75,11.77,11.63,11.69,27800.0,11.75,11.77,11.63,11.69,27800.0
2012-05-30 09:35:00,11.69,11.69,11.62,11.65,20900.0,11.69,11.69,11.62,11.65,20900.0
2012-05-30 09:40:00,11.64,11.65,11.61,11.62,22100.0,11.64,11.65,11.61,11.62,22100.0
2012-05-30 09:45:00,11.62,11.64,11.61,11.64,14000.0,11.62,11.64,11.61,11.64,14000.0
2012-05-30 09:50:00,11.63,11.67,11.63,11.66,18000.0,11.63,11.67,11.63,11.66,18000.0
2012-05-30 09:55:00,11.66,11.67,11.63,11.63,15400.0,11.66,11.67,11.63,11.63,15400.0
2012-05-30 10:00:00,11.62,11.68,11.6,11.65,41900.0,11.62,11.68,11.6,11.65,41900.0
2012-05-30 10:05:00,11.65,11.7,11.65,11.67,21400.0,11.65,11.7,11.65,11.67,21400.0
2012-05-30 10:10:00,11.67,11.68,11.65,11.68,27500.0,11.67,11.68,11.65,11.68,27500.0
2012-05-30 10:15:00,11.68,11.71,11.67,11.68,26900.0,11.68,11.71,11.67,11.68,26900.0
2012-05-30 10:20:00,11.67,11.67,11.64,11.65,13700.0,11.67,11.67,11.64,11.65,13700.0
2012-05-30 10:25:00,11.66,11.68,11.65,11.68,36200.0,11.66,11.68,11.65,11.68,36200.0
2012-05-30 10:30:00,11.67,11.69,11.66,11.68,44800.0,11.67,11.69,11.66,11.68,44800.0
2012-05-30 10:35:00,11.68,11.68,11.66,11.66,21600.0,11.68,11.68,11.66,11.66,21600.0
2012-05-30 10:40:00,11.66,11.69,11.66,11.66,18300.0,11.66,11.69,11.66,11.66,18300.0
2012-05-30 10:45:00,11.66,11.68,11.66,11.67,21800.0,11.66,11.68,11.66,11.67,21800.0
2012-05-30 10:50:00,11.66,11.67,11.64,11.64,9200.0,11.66,11.67,11.64,11.64,9200.0
2012-05-30 10:55:00,11.64,11.65,11.58,11.59,11300.0,11.64,11.65,11.58,11.59,11300.0
2012-05-30 11:00:00,11.58,11.61,11.57,11.6,21700.0,11.58,11.61,11.57,11.6,21700.0
2012-05-30 11:05:00,11.59,11.64,11.59,11.64,14100.0,11.59,11.64,11.59,11.64,14100.0
2012-05-30 11:10:00,11.64,11.68,11.64,11.66,12000.0,11.64,11.68,11.64,11.66,12000.0
2012-05-30 11:15:00,11.66,11.66,11.63,11.64,6500.0,11.66,11.66,11.63,11.64,6500.0
2012-05-30 11:20:00,11.64,11.64,11.62,11.63,13000.0,11.64,11.64,11.62,11.63,13000.0
2012-05-30 11:25:00,11.63,11.64,11.63,11.63,4100.0,11.63,11.64,11.63,11.63,4100.0
2012-05-30 11:30:00,11.64,11.64,11.6,11.6,22500.0,11.64,11.64,11.6,11.6,22500.0
2012-05-30 11:35:00,11.61,11.64,11.61,11.62,18300.0,11.61,11.64,11.61,11.62,18300.0
2012-05-30 11:40:00,11.62,11.62,11.6,11.6,3600.0,11.62,11.62,11.6,11.6,3600.0
2012-05-30 11:45:00,11.6,11.61,11.6,11.6,18000.0,11.6,11.61,11.6,11.6,18000.0
2012-05-30 11:50:00,11.61,11.61,11.6,11.61,4300.0,11.61,11.61,11.6,11.61,4300.0
2012-05-30 11:55:00,11.6,11.62,11.6,11.62,14100.0,11.6,11.62,11.6,11.62,14100.0
2012-05-30 12:00:00,11.62,11.66,11.61,11.61,56200.0,11.62,11.66,11.61,11.61,56200.0
2012-05-30 12:05:00,11.61,11.63,11.61,11.61,6600.0,11.61,11.63,11.61,11.61,6600.0
2012-05-30 12:10:00,11.61,11.61,11.6,11.6,24000.0,11.61,11.61,11.6,11.6,24000.0
2012-05-30 12:15:00,11.61,11.63,11.61,11.63,11600.0,11.61,11.63,11.61,11.63,11600.0
2012-05-30 12:20:00,11.63,11.63,11.61,11.61,16700.0,11.63,11.63,11.61,11.61,16700.0
2012-05-30 12:25:00,11.61,11.62,11.61,11.62,20500.0,11.61,11.62,11.61,11.62,20500.0
2012-05-30 12:30:00,11.61,11.62,11.61,11.61,3000.0,11.61,11.62,11.61,11.61,3000.0
2012-05-30 12:35:00,11.62,11.62,11.61,11.61,10800.0,11.62,11.62,11.61,11.61,10800.0
2012-05-30 12:40:00,11.61,11.65,11.61,11.65,33300.0,11.61,11.65,11.61,11.65,33300.0
2012-05-30 12:45:00,11.66,11.69,11.65,11.68,16000.0,11.66,11.69,11.65,11.68,16000.0
2012-05-30 12:50:00,11.68,11.7,11.68,11.7,8200.0,11.68,11.7,11.68,11.7,8200.0
2012-05-30 12:55:00,11.69,11.74,11.69,11.7,61300.0,11.69,11.74,11.69,11.7,61300.0
2012-05-30 13:00:00,11.7,11.72,11.69,11.69,9300.0,11.7,11.72,11.69,11.69,9300.0
2012-05-30 13:05:00,11.7,11.7,11.67,11.67,24000.0,11.7,11.7,11.67,11.67,24000.0
2012-05-30 13:10:00,11.67,11.7,11.67,11.68,38400.0,11.67,11.7,11.67,11.68,38400.0
2012-05-30 13:15:00,11.68,11.69,11.67,11.69,8700.0,11.68,11.69,11.67,11.69,8700.0
2012-05-30 13:20:00,11.68,11.69,11.65,11.65,26200.0,11.68,11.69,11.65,11.65,26200.0
2012-05-30 13:25:00,11.65,11.66,11.65,11.65,8800.0,11.65,11.66,11.65,11.65,8800.0
2012-05-30 13:30:00,11.66,11.69,11.65,11.69,46300.0,11.66,11.69,11.65,11.69,46300.0
2012-05-30 13:35:00,11.69,11.71,11.68,11.71,25100.0,11.69,11.71,11.68,11.71,25100.0
2012-05-30 13:40:00,11.71,11.75,11.7,11.73,35000.0,11.71,11.75,11.7,11.73,35000.0
2012-05-30 13:45:00,11.74,11.78,11.74,11.76,23400.0,11.74,11.78,11.74,11.76,23400.0
2012-05-30 13:50:00,11.76,11.77,11.75,11.76,9500.0,11.76,11.77,11.75,11.76,9500.0
2012-05-30 13:55:00,11.75,11.77,11.75,11.77,17900.0,11.75,11.77,11.75,11.77,17900.0
2012-05-30 14:00:00,11.77,11.82,11.76,11.8,20000.0,11.77,11.82,11.76,11.8,20000.0
2012-05-30 14:05:00,11.8,11.82,11.79,11.8,25100.0,11.8,11.82,11.79,11.8,25100.0
2012-05-30 14:10:00,11.81,11.81,11.78,11.78,36500.0,11.81,11.81,11.78,11.78,36500.0
2012-05-30 14:15:00,11.78,11.8,11.78,11.8,24800.0,11.78,11.8,11.78,11.8,24800.0
2012-05-30 14:20:00,11.8,11.85,11.79,11.84,56100.0,11.8,11.85,11.79,11.84,56100.0
2012-05-30 14:25:00,11.84,11.85,11.81,11.81,37300.0,11.84,11.85,11.81,11.81,37300.0
2012-05-30 14:30:00,11.8,11.82,11.79,11.81,27900.0,11.8,11.82,11.79,11.81,27900.0
2012-05-30 14:35:00,11.81,11.82,11.81,11.82,6800.0,11.81,11.82,11.81,11.82,6800.0
2012-05-30 14:40:00,11.81,11.83,11.81,11.83,24400.0,11.81,11.83,11.81,11.83,24400.0
2012-05-30 14:45:00,11.83,11.86,11.83,11.85,69700.0,11.83,11.86,11.83,11.85,69700.0
2012-05-30 14:50:00,11.84,11.85,11.81,11.81,16700.0,11.84,11.85,11.81,11.81,16700.0
2012-05-30 14:55:00,11.8,11.81,11.79,11.79,10000.0,11.8,11.81,11.79,11.79,10000.0
2012-05-30 15:00:00,11.79,11.8,11.76,11.76,32600.0,11.79,11.8,11.76,11.76,32600.0
2012-05-30 15:05:00,11.76,11.76,11.72,11.72,22800.0,11.76,11.76,11.72,11.72,22800.0
2012-05-30 15:10:00,11.72,11.73,11.67,11.67,13100.0,11.72,11.73,11.67,11.67,13100.0
2012-05-30 15:15:00,11.67,11.71,11.66,11.71,25200.0,11.67,11.71,11.66,11.71,25200.0
2012-05-30 15:20:00,11.7,11.74,11.7,11.73,28300.0,11.7,11.74,11.7,11.73,28300.0
2012-05-30 15:25:00,11.74,11.79,11.73,11.78,57500.0,11.74,11.79,11.73,11.78,57500.0
2012-05-30 15:30:00,11.77,11.78,11.75,11.78,41600.0,11.77,11.78,11.75,11.78,41600.0
2012-05-30 15:35:00,11.77,11.78,11.75,11.76,25900.0,11.77,11.78,11.75,11.76,25900.0
2012-05-30 15:40:00,11.76,11.77,11.74,11.74,17900.0,11.76,11.77,11.74,11.74,17900.0
2012-05-30 15:45:00,11.74,11.77,11.74,11.77,56500.0,11.74,11.77,11.74,11.77,56500.0
2012-05-30 15:50:00,11.77,11.77,11.76,11.76,57300.0,11.77,11.77,11.76,11.76,57300.0
2012-05-30 15:55:00,11.76,11.77,11.73,11.74,96600.0,11.76,11.77,11.73,11.74,96600.0
2012-05-31 09:30:00,11.71,11.74,11.64,11.69,27400.0,11.71,11.74,11.64,11.69,27400.0
2012-05-31 09:35:00,11.68,11.68,11.57,11.57,25200.0,11.68,11.68,11.57,11.57,25200.0
2012-05-31 09:40:00,11.59,11.65,11.56,11.56,17200.0,11.59,11.65,11.56,11.56,17200.0
2012-05-31 09:45:00,11.56,11.58,11.52,11.52,19900.0,11.56,11.58,11.52,11.52,19900.0
2012-05-31 09:50:00,11.51,11.54,11.51,11.51,18800.0,11.51,11.54,11.51,11.51,18800.0
2012-05-31 09:55:00,11.51,11.56,11.5,11.55,35600.0,11.51,11.56,11.5,11.55,35600.0
2012-05-31 10:00:00,11.55,11.55,11.53,11.53,13200.0,11.55,11.55,11.53,11.53,13200.0
2012-05-31 10:05:00,11.52,11.56,11.51,11.56,49600.0,11.52,11.56,11.51,11.56,49600.0
2012-05-31 10:10:00,11.55,11.59,11.53,11.58,34000.0,11.55,11.59,11.53,11.58,34000.0
2012-05-31 10:15:00,11.58,11.62,11.56,11.61,22700.0,11.58,11.62,11.56,11.61,22700.0
2012-05-31 10:20:00,11.61,11.64,11.6,11.6,20700.0,11.61,11.64,11.6,11.6,20700.0
2012-05-31 10:25:00,11.59,11.59,11.56,11.59,16800.0,11.59,11.59,11.56,11.59,16800.0
2012-05-31 10:30:00,11.6,11.6,11.58,11.59,33600.0,11.6,11.6,11.58,11.59,33600.0
2012-05-31 10:35:00,11.6,11.61,11.56,11.56,16300.0,11.6,11.61,11.56,11.56,16300.0
2012-05-31 10:40:00,11.56,11.56,11.54,11.55,11900.0,11.56,11.56,11.54,11.55,11900.0
2012-05-31 10:45:00,11.55,11.55,11.5,11.5,18300.0,11.55,11.55,11.5,11.5,18300.0
2012-05-31 10:50:00,11.5,11.55,11.5,11.54,44600.0,11.5,11.55,11.5,11.54,44600.0
2012-05-31 10:55:00,11.54,11.56,11.54,11.56,4600.0,11.54,11.56,11.54,11.56,4600.0
2012-05-31 11:00:00,11.56,11.56,11.5,11.52,13000.0,11.56,11.56,11.5,11.52,13000.0
2012-05-31 11:05:00,11.51,11.54,11.51,11.54,5100.0,11.51,11.54,11.51,11.54,5100.0
2012-05-31 11:10:00,11.54,11.54,11.5,11.5,21900.0,11.54,11.54,11.5,11.5,21900.0
2012-05-31 11:15:00,11.5,11.53,11.5,11.51,11700.0,11.5,11.53,11.5,11.51,11700.0
2012-05-31 11:20:00,11.51,11.52,11.5,11.51,4300.0,11.51,11.52,11.5,11.51,4300.0
2012-05-31 11:25:00,11.52,11.53,11.5,11.5,13200.0,11.52,11.53,11.5,11.5,13200.0
2012-05-31 11:30:00,11.5,11.57,11.5,11.57,24200.0,11.5,11.57,11.5,11.57,24200.0
2012-05-31 11:35:00,11.57,11.58,11.54,11.57,36500.0,11.57,11.58,11.54,11.57,36500.0
2012-05-31 11:40:00,11.57,11.58,11.55,11.55,9300.0,11.57,11.58,11.55,11.55,9300.0
2012-05-31 11:45:00,11.55,11.56,11.53,11.54,22100.0,11.55,11.56,11.53,11.54,22100.0
2012-05-31 11:50:00,11.53,11.57,11.52,11.55,49000.0,11.53,11.57,11.52,11.55,49000.0
2012-05-31 11:55:00,11.55,11.56,11.55,11.55,9400.0,11.55,11.56,11.55,11.55,9400.0
2012-05-31 12:00:00,11.55,11.57,11.54,11.55,22600.0,11.55,11.57,11.54,11.55,22600.0
2012-05-31 12:05:00,11.55,11.58,11.55,11.58,4000.0,11.55,11.58,11.55,11.58,4000.0
2012-05-31 12:10:00,11.59,11.61,11.56,11.61,22200.0,11.59,11.61,11.56,11.61,22200.0
2012-05-31 12:15:00,11.6,11.61,11.57,11.59,18500.0,11.6,11.61,11.57,11.59,18500.0
2012-05-31 12:20:00,11.59,11.64,11.59,11.62,13600.0,11.59,11.64,11.59,11.62,13600.0
2012-05-31 12:25:00,11.63,11.66,11.63,11.65,13100.0,11.63,11.66,11.63,11.65,13100.0
2012-05-31 12:30:00,11.66,11.66,11.64,11.66,16600.0,11.66,11.66,11.64,11.66,16600.0
2012-05-31 12:35:00,11.66,11.66,11.62,11.65,13600.0,11.66,11.66,11.62,11.65,13600.0
2012-05-31 12:40:00,11.65,11.67,11.64,11.66,9900.0,11.65,11.67,11.64,11.66,9900.0
2012-05-31 12:45:00,11.66,11.68,11.64,11.68,11100.0,11.66,11.68,11.64,11.68,11100.0
2012-05-31 12:50:00,11.69,11.69,11.67,11.68,17400.0,11.69,11.69,11.67,11.68,17400.0
2012-05-31 12:55:00,11.68,11.69,11.67,11.67,29100.0,11.68,11.69,11.67,11.67,29100.0
2012-05-31 13:00:00,11.67,11.73,11.67,11.68,50300.0,11.67,11.73,11.67,11.68,50300.0
2012-05-31 13:05:00,11.68,11.71,11.66,11.71,22600.0,11.68,11.71,11.66,11.71,22600.0
2012-05-31 13:10:00,11.71,11.75,11.71,11.72,67600.0,11.71,11.75,11.71,11.72,67600.0
2012-05-31 13:15:00,11.72,11.75,11.71,11.71,14300.0,11.72,11.75,11.71,11.71,14300.0
2012-05-31 13:20:00,11.71,11.74,11.66,11.66,28200.0,11.71,11.74,11.66,11.66,28200.0
2012-05-31 13:25:00,11.66,11.66,11.64,11.64,3700.0,11.66,11.66,11.64,11.64,3700.0
2012-05-31 13:30:00,11.64,11.7,11.64,11.7,56600.0,11.64,11.7,11.64,11.7,56600.0
2012-05-31 13:35:00,11.71,11.71,11.63,11.66,72700.0,11.71,11.71,11.63,11.66,72700.0
2012-05-31 13:40:00,11.66,11.66,11.6,11.61,30100.0,11.66,11.66,11.6,11.61,30100.0
2012-05-31 13:45:00,11.62,11.62,11.58,11.58,6000.0,11.62,11.62,11.58,11.58,6000.0
2012-05-31 13:50:00,11.58,11.58,11.54,11.55,15500.0,11.58,11.58,11.54,11.55,15500.0
2012-05-31 13:55:00,11.55,11.56,11.55,11.56,3200.0,11.55,11.56,11.55,11.56,3200.0
2012-05-31 14:00:00,11.55,11.57,11.54,11.57,15200.0,11.55,11.57,11.54,11.57,15200.0
2012-05-31 14:05:00,11.58,11.58,11.57,11.57,15100.0,11.58,11.58,11.57,11.57,15100.0
2012-05-31 14:10:00,11.57,11.58,11.54,11.54,75000.0,11.57,11.58,11.54,11.54,75000.0
2012-05-31 14:15:00,11.53,11.53,11.5,11.5,52700.0,11.53,11.53,11.5,11.5,52700.0
2012-05-31 14:20:00,11.5,11.51,11.5,11.5,92400.0,11.5,11.51,11.5,11.5,92400.0
2012-05-31 14:25:00,11.51,11.54,11.5,11.53,87300.0,11.51,11.54,11.5,11.53,87300.0
2012-05-31 14:30:00,11.52,11.59,11.52,11.56,53900.0,11.52,11.59,11.52,11.56,53900.0
2012-05-31 14:35:00,11.56,11.58,11.56,11.58,14000.0,11.56,11.58,11.56,11.58,14000.0
2012-05-31 14:40:00,11.57,11.58,11.57,11.57,6400.0,11.57,11.58,11.57,11.57,6400.0
2012-05-31 14:45:00,11.57,11.57,11.52,11.52,11700.0,11.57,11.57,11.52,11.52,11700.0
2012-05-31 14:50:00,11.53,11.54,11.51,11.53,26700.0,11.53,11.54,11.51,11.53,26700.0
2012-05-31 14:55:00,11.53,11.57,11.52,11.55,11400.0,11.53,11.57,11.52,11.55,11400.0
2012-05-31 15:00:00,11.55,11.55,11.51,11.51,14400.0,11.55,11.55,11.51,11.51,14400.0
2012-05-31 15:05:00,11.5,11.54,11.5,11.54,8000.0,11.5,11.54,11.5,11.54,8000.0
2012-05-31 15:10:00,11.54,11.56,11.54,11.55,17300.0,11.54,11.56,11.54,11.55,17300.0
2012-05-31 15:15:00,11.55,11.56,11.54,11.54,10100.0,11.55,11.56,11.54,11.54,10100.0
2012-05-31 15:20:00,11.54,11.54,11.52,11.52,41600.0,11.54,11.54,11.52,11.52,41600.0
2012-05-31 15:25:00,11.52,11.57,11.52,11.56,39400.0,11.52,11.57,11.52,11.56,39400.0
2012-05-31 15:30:00,11.56,11.56,11.53,11.56,23900.0,11.56,11.56,11.53,11.56,23900.0
2012-05-31 15:35:00,11.55,11.59,11.55,11.59,22800.0,11.55,11.59,11.55,11.59,22800.0
2012-05-31 15:40:00,11.59,11.59,11.57,11.58,61500.0,11.59,11.59,11.57,11.58,61500.0
2012-05-31 15:45:00,11.58,11.58,11.53,11.55,124500.0,11.58,11.58,11.53,11.55,124500.0
2012-05-31 15:50:00,11.54,11.56,11.54,11.54,70600.0,11.54,11.56,11.54,11.54,70600.0
2012-05-31 15:55:00,11.54,11.56,11.52,11.52,84400.0,11.54,11.56,11.52,11.52,84400.0
2012-06-01 09:30:00,11.35,11.4,11.23,11.3,28400.0,11.35,11.4,11.23,11.3,28400.0
2012-06-01 09:35:00,11.28,11.28,11.22,11.26,12800.0,11.28,11.28,11.22,11.26,12800.0
2012-06-01 09:40:00,11.25,11.28,11.25,11.26,12600.0,11.25,11.28,11.25,11.26,12600.0
2012-06-01 09:45:00,11.25,11.31,11.24,11.3,39100.0,11.25,11.31,11.24,11.3,39100.0
2012-06-01 09:50:00,11.29,11.34,11.28,11.29,29700.0,11.29,11.34,11.28,11.29,29700.0
2012-06-01 09:55:00,11.29,11.32,11.28,11.32,12400.0,11.29,11.32,11.28,11.32,12400.0
2012-06-01 10:00:00,11.31,11.36,11.28,11.3,19800.0,11.31,11.36,11.28,11.3,19800.0
2012-06-01 10:05:00,11.3,11.3,11.26,11.28,25100.0,11.3,11.3,11.26,11.28,25100.0
2012-06-01 10:10:00,11.28,11.29,11.22,11.22,28800.0,11.28,11.29,11.22,11.22,28800.0
2012-06-01 10:15:00,11.23,11.25,11.2,11.2,26000.0,11.23,11.25,11.2,11.2,26000.0
2012-06-01 10:20:00,11.21,11.21,11.15,11.16,17600.0,11.21,11.21,11.15,11.16,17600.0
2012-06-01 10:25:00,11.16,11.18,11.15,11.16,26800.0,11.16,11.18,11.15,11.16,26800.0
2012-06-01 10:30:00,11.16,11.16,11.11,11.13,25800.0,11.16,11.16,11.11,11.13,25800.0
2012-06-01 10:35:00,11.13,11.15,11.12,11.13,22800.0,11.13,11.15,11.12,11.13,22800.0
2012-06-01 10:40:00,11.15,11.15,11.14,11.14,5900.0,11.15,11.15,11.14,11.14,5900.0
2012-06-01 10:45:00,11.14,11.16,11.11,11.16,30400.0,11.14,11.16,11.11,11.16,30400.0
2012-06-01 10:50:00,11.16,11.16,11.15,11.15,8900.0,11.16,11.16,11.15,11.15,8900.0
2012-06-01 10:55:00,11.15,11.16,11.14,11.15,40300.0,11.15,11.16,11.14,11.15,40300.0
2012-06-01 11:00:00,11.15,11.15,11.13,11.14,13600.0,11.15,11.15,11.13,11.14,13600.0
2012-06-01 11:05:00,11.14,11.15,11.11,11.11,13600.0,11.14,11.15,11.11,11.11,13600.0
2012-06-01 11:10:00,11.1,11.1,11.08,11.09,10700.0,11.1,11.1,11.08,11.09,10700.0
2012-06-01 11:15:00,11.09,11.14,11.09,11.14,27500.0,11.09,11.14,11.09,11.14,27500.0
2012-06-01 11:20:00,11.15,11.19,11.14,11.16,47600.0,11.15,11.19,11.14,11.16,47600.0
2012-06-01 11:25:00,11.16,11.19,11.13,11.17,34100.0,11.16,11.19,11.13,11.17,34100.0
2012-06-01 11:30:00,11.18,11.22,11.13,11.22,63200.0,11.18,11.22,11.13,11.22,63200.0
2012-06-01 11:35:00,11.21,11.25,11.21,11.21,17700.0,11.21,11.25,11.21,11.21,17700.0
2012-06-01 11:40:00,11.21,11.22,11.21,11.22,6700.0,11.21,11.22,11.21,11.22,6700.0
2012-06-01 11:45:00,11.21,11.22,11.21,11.22,6500.0,11.21,11.22,11.21,11.22,6500.0
2012-06-01 11:50:00,11.22,11.22,11.16,11.16,49800.0,11.22,11.22,11.16,11.16,49800.0
2012-06-01 11:55:00,11.17,11.19,11.13,11.15,40000.0,11.17,11.19,11.13,11.15,40000.0
2012-06-01 12:00:00,11.15,11.18,11.12,11.14,34200.0,11.15,11.18,11.12,11.14,34200.0
2012-06-01 12:05:00,11.13,11.13,11.12,11.12,7900.0,11.13,11.13,11.12,11.12,7900.0
2012-06-01 12:10:00,11.13,11.14,11.12,11.14,7700.0,11.13,11.14,11.12,11.14,7700.0
2012-06-01 12:15:00,11.14,11.14,11.13,11.13,9500.0,11.14,11.14,11.13,11.13,9500.0
2012-06-01 12:20:00,11.13,11.13,11.1,11.12,23600.0,11.13,11.13,11.1,11.12,23600.0
2012-06-01 12:25:00,11.12,11.12,11.06,11.07,24400.0,11.12,11.12,11.06,11.07,24400.0
2012-06-01 12:30:00,11.08,11.08,11.07,11.07,14700.0,11.08,11.08,11.07,11.07,14700.0
2012-06-01 12:35:00,11.07,11.08,11.05,11.05,15300.0,11.07,11.08,11.05,11.05,15300.0
2012-06-01 12:40:00,11.05,11.06,11.04,11.05,18700.0,11.05,11.06,11.04,11.05,18700.0
2012-06-01 12:45:00,11.05,11.06,11.04,11.05,7200.0,11.05,11.06,11.04,11.05,7200.0
2012-06-01 12:50:00,11.04,11.06,11.0,11.01,66700.0,11.04,11.06,11.0,11.01,66700.0
2012-06-01 12:55:00,11.01,11.11,11.01,11.11,45200.0,11.01,11.11,11.01,11.11,45200.0
2012-06-01 13:00:00,11.11,11.12,11.1,11.1,7600.0,11.11,11.12,11.1,11.1,7600.0
2012-06-01 13:05:00,11.1,11.11,11.1,11.1,8100.0,11.1,11.11,11.1,11.1,8100.0
2012-06-01 13:10:00,11.1,11.11,11.08,11.08,10800.0,11.1,11.11,11.08,11.08,10800.0
2012-06-01 13:15:00,11.08,11.08,11.03,11.03,35000.0,11.08,11.08,11.03,11.03,35000.0
2012-06-01 13:20:00,11.03,11.03,11.01,11.01,7500.0,11.03,11.03,11.01,11.01,7500.0
2012-06-01 13:25:00,11.01,11.02,11.01,11.01,19400.0,11.01,11.02,11.01,11.01,19400.0
2012-06-01 13:30:00,11.01,11.03,11.01,11.01,35800.0,11.01,11.03,11.01,11.01,35800.0
2012-06-01 13:35:00,11.01,11.04,11.01,11.02,30900.0,11.01,11.04,11.01,11.02,30900.0
2012-06-01 13:40:00,11.02,11.06,11.01,11.05,18600.0,11.02,11.06,11.01,11.05,18600.0
2012-06-01 13:45:00,11.05,11.05,11.02,11.03,14000.0,11.05,11.05,11.02,11.03,14000.0
2012-06-01 13:50:00,11.03,11.03,11.01,11.02,27900.0,11.03,11.03,11.01,11.02,27900.0
2012-06-01 13:55:00,11.02,11.02,11.0,11.01,17100.0,11.02,11.02,11.0,11.01,17100.0
2012-06-01 14:00:00,11.0,11.01,10.96,10.96,26100.0,11.0,11.01,10.96,10.96,26100.0
2012-06-01 14:05:00,10.96,10.97,10.96,10.97,23100.0,10.96,10.97,10.96,10.97,23100.0
2012-06-01 14:10:00,10.96,10.97,10.96,10.96,9900.0,10.96,10.97,10.96,10.96,9900.0
2012-06-01 14:15:00,10.97,10.97,10.96,10.97,30700.0,10.97,10.97,10.96,10.97,30700.0
2012-06-01 14:20:00,10.98,11.04,10.97,11.02,30100.0,10.98,11.04,10.97,11.02,30100.0
2012-06-01 14:25:00,11.02,11.03,10.99,11.0,28000.0,11.02,11.03,10.99,11.0,28000.0
2012-06-01 14:30:00,11.0,11.0,10.99,11.0,13000.0,11.0,11.0,10.99,11.0,13000.0
2012-06-01 14:35:00,11.0,11.01,11.0,11.01,25100.0,11.0,11.01,11.0,11.01,25100.0
2012-06-01 14:40:00,11.01,11.01,11.0,11.0,8200.0,11.01,11.01,11.0,11.0,8200.0
2012-06-01 14:45:00,11.0,11.01,10.99,10.99,19200.0,11.0,11.01,10.99,10.99,19200.0
2012-06-01 14:50:00,11.0,11.0,10.95,10.95,35500.0,11.0,11.0,10.95,10.95,35500.0
2012-06-01 14:55:00,10.95,10.95,10.92,10.93,41900.0,10.95,10.95,10.92,10.93,41900.0
2012-06-01 15:00:00,10.94,10.94,10.93,10.94,12100.0,10.94,10.94,10.93,10.94,12100.0
2012-06-01 15:05:00,10.93,10.94,10.92,10.93,40000.0,10.93,10.94,10.92,10.93,40000.0
2012-06-01 15:10:00,10.92,10.98,10.92,10.96,47600.0,10.92,10.98,10.92,10.96,47600.0
2012-06-01 15:15:00,10.96,10.96,10.91,10.91,26800.0,10.96,10.96,10.91,10.91,26800.0
2012-06-01 15:20:00,10.91,10.93,10.9,10.92,36900.0,10.91,10.93,10.9,10.92,36900.0
2012-06-01 15:25:00,10.92,10.96,10.92,10.94,42300.0,10.92,10.96,10.92,10.94,42300.0
2012-06-01 15:30:00,10.95,10.99,10.94,10.98,95400.0,10.95,10.99,10.94,10.98,95400.0
2012-06-01 15:35:00,10.98,11.01,10.97,11.0,87600.0,10.98,11.01,10.97,11.0,87600.0
2012-06-01 15:40:00,11.0,11.01,10.99,11.0,38800.0,11.0,11.01,10.99,11.0,38800.0
2012-06-01 15:45:00,11.0,11.01,10.98,11.01,94400.0,11.0,11.01,10.98,11.01,94400.0
2012-06-01 15:50:00,11.01,11.04,11.0,11.03,114200.0,11.01,11.04,11.0,11.03,114200.0
2012-06-01 15:55:00,11.03,11.06,11.03,11.05,215200.0,11.03,11.06,11.03,11.05,215200.0
2012-06-04 09:30:00,11.06,11.21,11.06,11.21,30900.0,11.06,11.21,11.06,11.21,30900.0
2012-06-04 09:35:00,11.22,11.25,11.19,11.2,43700.0,11.22,11.25,11.19,11.2,43700.0
2012-06-04 09:40:00,11.2,11.2,11.11,11.14,84800.0,11.2,11.2,11.11,11.14,84800.0
2012-06-04 09:45:00,11.14,11.14,11.07,11.1,67000.0,11.14,11.14,11.07,11.1,67000.0
2012-06-04 09:50:00,11.1,11.1,11.04,11.08,86300.0,11.1,11.1,11.04,11.08,86300.0
2012-06-04 09:55:00,11.07,11.07,11.01,11.04,16900.0,11.07,11.07,11.01,11.04,16900.0
2012-06-04 10:00:00,11.04,11.06,10.98,10.98,20100.0,11.04,11.06,10.98,10.98,20100.0
2012-06-04 10:05:00,10.98,10.98,10.94,10.95,12300.0,10.98,10.98,10.94,10.95,12300.0
2012-06-04 10:10:00,10.95,11.01,10.95,11.01,12800.0,10.95,11.01,10.95,11.01,12800.0
2012-06-04 10:15:00,11.01,11.06,11.01,11.06,18100.0,11.01,11.06,11.01,11.06,18100.0
2012-06-04 10:20:00,11.06,11.07,11.02,11.03,7500.0,11.06,11.07,11.02,11.03,7500.0
2012-06-04 10:25:00,11.03,11.03,10.95,10.96,28800.0,11.03,11.03,10.95,10.96,28800.0
2012-06-04 10:30:00,10.96,10.98,10.94,10.94,16100.0,10.96,10.98,10.94,10.94,16100.0
2012-06-04 10:35:00,10.94,10.98,10.92,10.93,36700.0,10.94,10.98,10.92,10.93,36700.0
2012-06-04 10:40:00,10.94,11.01,10.93,10.97,64800.0,10.94,11.01,10.93,10.97,64800.0
2012-06-04 10:45:00,10.96,10.97,10.92,10.93,8700.0,10.96,10.97,10.92,10.93,8700.0
2012-06-04 10:50:00,10.93,11.0,10.9,10.98,60100.0,10.93,11.0,10.9,10.98,60100.0
2012-06-04 10:55:00,10.98,11.0,10.94,10.95,56800.0,10.98,11.0,10.94,10.95,56800.0
2012-06-04 11:00:00,10.96,10.98,10.96,10.97,23900.0,10.96,10.98,10.96,10.97,23900.0
2012-06-04 11:05:00,10.96,10.97,10.94,10.95,70200.0,10.96,10.97,10.94,10.95,70200.0
2012-06-04 11:10:00,10.95,10.95,10.91,10.91,26900.0,10.95,10.95,10.91,10.91,26900.0
2012-06-04 11:15:00,10.91,10.92,10.89,10.89,42100.0,10.91,10.92,10.89,10.89,42100.0
2012-06-04 11:20:00,10.9,10.9,10.88,10.88,17600.0,10.9,10.9,10.88,10.88,17600.0
2012-06-04 11:25:00,10.88,10.88,10.86,10.87,13700.0,10.88,10.88,10.86,10.87,13700.0
2012-06-04 11:30:00,10.87,10.92,10.86,10.91,30900.0,10.87,10.92,10.86,10.91,30900.0
2012-06-04 11:35:00,10.92,10.94,10.9,10.94,19600.0,10.92,10.94,10.9,10.94,19600.0
2012-06-04 11:40:00,10.93,10.95,10.88,10.88,32600.0,10.93,10.95,10.88,10.88,32600.0
2012-06-04 11:45:00,10.89,10.9,10.88,10.9,6300.0,10.89,10.9,10.88,10.9,6300.0
2012-06-04 11:50:00,10.89,10.9,10.88,10.88,6000.0,10.89,10.9,10.88,10.88,6000.0
2012-06-04 11:55:00,10.89,10.89,10.85,10.85,12600.0,10.89,10.89,10.85,10.85,12600.0
2012-06-04 12:00:00,10.85,10.86,10.84,10.84,12900.0,10.85,10.86,10.84,10.84,12900.0
2012-06-04 12:05:00,10.85,10.9,10.84,10.88,23400.0,10.85,10.9,10.84,10.88,23400.0
2012-06-04 12:10:00,10.89,10.89,10.84,10.87,21200.0,10.89,10.89,10.84,10.87,21200.0
2012-06-04 12:15:00,10.86,10.88,10.84,10.87,13700.0,10.86,10.88,10.84,10.87,13700.0
2012-06-04 12:20:00,10.87,10.9,10.87,10.9,10400.0,10.87,10.9,10.87,10.9,10400.0
2012-06-04 12:25:00,10.89,10.9,10.89,10.89,9300.0,10.89,10.9,10.89,10.89,9300.0
2012-06-04 12:30:00,10.89,10.9,10.87,10.89,21900.0,10.89,10.9,10.87,10.89,21900.0
2012-06-04 12:35:00,10.89,10.9,10.87,10.88,31700.0,10.89,10.9,10.87,10.88,31700.0
2012-06-04 12:40:00,10.87,10.89,10.86,10.87,47200.0,10.87,10.89,10.86,10.87,47200.0
2012-06-04 12:45:00,10.87,10.87,10.85,10.85,10900.0,10.87,10.87,10.85,10.85,10900.0
2012-06-04 12:50:00,10.85,10.86,10.85,10.86,3600.0,10.85,10.86,10.85,10.86,3600.0
2012-06-04 12:55:00,10.86,10.87,10.85,10.87,9200.0,10.86,10.87,10.85,10.87,9200.0
2012-06-04 13:00:00,10.86,10.88,10.86,10.88,20200.0,10.86,10.88,10.86,10.88,20200.0
2012-06-04 13:05:00,10.88,10.88,10.86,10.87,11400.0,10.88,10.88,10.86,10.87,11400.0
2012-06-04 13:10:00,10.86,10.87,10.84,10.84,11600.0,10.86,10.87,10.84,10.84,11600.0
2012-06-04 13:15:00,10.85,10.86,10.8,10.8,50100.0,10.85,10.86,10.8,10.8,50100.0
2012-06-04 13:20:00,10.8,10.8,10.79,10.8,5800.0,10.8,10.8,10.79,10.8,5800.0
2012-06-04 13:25:00,10.79,10.8,10.78,10.8,7800.0,10.79,10.8,10.78,10.8,7800.0
2012-06-04 13:30:00,10.8,10.8,10.76,10.77,37800.0,10.8,10.8,10.76,10.77,37800.0
2012-06-04 13:35:00,10.76,10.78,10.75,10.77,48200.0,10.76,10.78,10.75,10.77,48200.0
2012-06-04 13:40:00,10.78,10.8,10.76,10.77,49700.0,10.78,10.8,10.76,10.77,49700.0
2012-06-04 13:45:00,10.78,10.78,10.75,10.75,27300.0,10.78,10.78,10.75,10.75,27300.0
2012-06-04 13:50:00,10.76,10.77,10.72,10.74,40600.0,10.76,10.77,10.72,10.74,40600.0
2012-06-04 13:55:00,10.74,10.77,10.74,10.77,34800.0,10.74,10.77,10.74,10.77,34800.0
2012-06-04 14:00:00,10.76,10.78,10.75,10.76,22800.0,10.76,10.78,10.75,10.76,22800.0
2012-06-04 14:05:00,10.76,10.77,10.74,10.75,28600.0,10.76,10.77,10.74,10.75,28600.0
2012-06-04 14:10:00,10.75,10.79,10.75,10.79,72800.0,10.75,10.79,10.75,10.79,72800.0
2012-06-04 14:15:00,10.79,10.84,10.79,10.84,13100.0,10.79,10.84,10.79,10.84,13100.0
2012-06-04 14:20:00,10.84,10.86,10.81,10.86,35100.0,10.84,10.86,10.81,10.86,35100.0
2012-06-04 14:25:00,10.86,10.92,10.85,10.92,37600.0,10.86,10.92,10.85,10.92,37600.0
2012-06-04 14:30:00,10.91,10.92,10.88,10.89,39000.0,10.91,10.92,10.88,10.89,39000.0
2012-06-04 14:35:00,10.9,10.91,10.88,10.88,35900.0,10.9,10.91,10.88,10.88,35900.0
2012-06-04 14:40:00,10.88,10.89,10.86,10.87,21900.0,10.88,10.89,10.86,10.87,21900.0
2012-06-04 14:45:00,10.87,10.87,10.85,10.85,37400.0,10.87,10.87,10.85,10.85,37400.0
2012-06-04 14:50:00,10.85,10.85,10.83,10.84,17800.0,10.85,10.85,10.83,10.84,17800.0
2012-06-04 14:55:00,10.84,10.85,10.82,10.82,17100.0,10.84,10.85,10.82,10.82,17100.0
2012-06-04 15:00:00,10.82,10.82,10.81,10.81,16400.0,10.82,10.82,10.81,10.81,16400.0
2012-06-04 15:05:00,10.81,10.82,10.79,10.79,31400.0,10.81,10.82,10.79,10.79,31400.0
2012-06-04 15:10:00,10.79,10.82,10.76,10.81,65100.0,10.79,10.82,10.76,10.81,65100.0
2012-06-04 15:15:00,10.82,10.83,10.78,10.83,26800.0,10.82,10.83,10.78,10.83,26800.0
2012-06-04 15:20:00,10.83,10.84,10.81,10.81,22800.0,10.83,10.84,10.81,10.81,22800.0
2012-06-04 15:25:00,10.81,10.85,10.79,10.85,43200.0,10.81,10.85,10.79,10.85,43200.0
2012-06-04 15:30:00,10.84,10.84,10.79,10.83,50200.0,10.84,10.84,10.79,10.83,50200.0
2012-06-04 15:35:00,10.83,10.85,10.82,10.82,236200.0,10.83,10.85,10.82,10.82,236200.0
2012-06-04 15:40:00,10.82,10.83,10.79,10.81,103500.0,10.82,10.83,10.79,10.81,103500.0
2012-06-04 15:45:00,10.81,10.81,10.79,10.8,24200.0,10.81,10.81,10.79,10.8,24200.0
2012-06-04 15:50:00,10.79,10.9,10.79,10.89,115400.0,10.79,10.9,10.79,10.89,115400.0
2012-06-04 15:55:00,10.88,10.93,10.88,10.9,191400.0,10.88,10.93,10.88,10.9,191400.0
2012-06-05 09:30:00,10.89,10.9,10.82,10.87,16300.0,10.89,10.9,10.82,10.87,16300.0
2012-06-05 09:35:00,10.91,10.96,10.88,10.9,22400.0,10.91,10.96,10.88,10.9,22400.0
2012-06-05 09:40:00,10.9,10.96,10.88,10.93,6700.0,10.9,10.96,10.88,10.93,6700.0
2012-06-05 09:45:00,10.93,10.98,10.93,10.96,17300.0,10.93,10.98,10.93,10.96,17300.0
2012-06-05 09:50:00,10.96,10.98,10.94,10.97,10000.0,10.96,10.98,10.94,10.97,10000.0
2012-06-05 09:55:00,10.98,10.98,10.88,10.91,68000.0,10.98,10.98,10.88,10.91,68000.0
2012-06-05 10:00:00,10.92,10.98,10.82,10.82,140400.0,10.92,10.98,10.82,10.82,140400.0
2012-06-05 10:05:00,10.82,10.89,10.8,10.88,40200.0,10.82,10.89,10.8,10.88,40200.0
2012-06-05 10:10:00,10.87,10.9,10.87,10.87,22500.0,10.87,10.9,10.87,10.87,22500.0
2012-06-05 10:15:00,10.88,10.96,10.88,10.94,24800.0,10.88,10.96,10.88,10.94,24800.0
2012-06-05 10:20:00,10.94,11.03,10.94,11.01,15100.0,10.94,11.03,10.94,11.01,15100.0
2012-06-05 10:25:00,11.0,11.04,10.98,10.98,28800.0,11.0,11.04,10.98,10.98,28800.0
2012-06-05 10:30:00,10.99,11.01,10.97,10.98,10200.0,10.99,11.01,10.97,10.98,10200.0
2012-06-05 10:35:00,10.97,11.0,10.95,10.97,36500.0,10.97,11.0,10.95,10.97,36500.0
2012-06-05 10:40:00,10.98,10.98,10.94,10.96,8000.0,10.98,10.98,10.94,10.96,8000.0
2012-06-05 10:45:00,10.96,10.97,10.92,10.95,10700.0,10.96,10.97,10.92,10.95,10700.0
2012-06-05 10:50:00,10.95,10.96,10.95,10.96,6400.0,10.95,10.96,10.95,10.96,6400.0
2012-06-05 10:55:00,10.95,10.95,10.91,10.91,10600.0,10.95,10.95,10.91,10.91,10600.0
2012-06-05 11:00:00,10.92,10.94,10.91,10.92,31500.0,10.92,10.94,10.91,10.92,31500.0
2012-06-05 11:05:00,10.91,10.95,10.9,10.92,9300.0,10.91,10.95,10.9,10.92,9300.0
2012-06-05 11:10:00,10.93,10.98,10.92,10.97,3500.0,10.93,10.98,10.92,10.97,3500.0
2012-06-05 11:15:00,10.98,10.99,10.96,10.99,12200.0,10.98,10.99,10.96,10.99,12200.0
2012-06-05 11:20:00,10.99,10.99,10.98,10.98,2900.0,10.99,10.99,10.98,10.98,2900.0
2012-06-05 11:25:00,10.98,10.98,10.94,10.95,3300.0,10.98,10.98,10.94,10.95,3300.0
2012-06-05 11:30:00,10.95,10.99,10.95,10.97,10300.0,10.95,10.99,10.95,10.97,10300.0
2012-06-05 11:35:00,10.97,11.0,10.92,10.92,11500.0,10.97,11.0,10.92,10.92,11500.0
2012-06-05 11:40:00,10.93,10.95,10.92,10.92,80400.0,10.93,10.95,10.92,10.92,80400.0
2012-06-05 11:45:00,10.92,10.94,10.92,10.94,6000.0,10.92,10.94,10.92,10.94,6000.0
2012-06-05 11:50:00,10.93,10.94,10.9,10.9,22800.0,10.93,10.94,10.9,10.9,22800.0
2012-06-05 11:55:00,10.9,10.9,10.87,10.88,14800.0,10.9,10.9,10.87,10.88,14800.0
2012-06-05 12:00:00,10.88,10.92,10.84,10.91,39500.0,10.88,10.92,10.84,10.91,39500.0
2012-06-05 12:05:00,10.91,10.92,10.9,10.91,4800.0,10.91,10.92,10.9,10.91,4800.0
2012-06-05 12:10:00,10.92,10.92,10.9,10.92,6600.0,10.92,10.92,10.9,10.92,6600.0
2012-06-05 12:15:00,10.91,10.92,10.9,10.91,6600.0,10.91,10.92,10.9,10.91,6600.0
2012-06-05 12:20:00,10.92,10.92,10.91,10.92,12500.0,10.92,10.92,10.91,10.92,12500.0
2012-06-05 12:25:00,10.92,10.92,10.91,10.91,1000.0,10.92,10.92,10.91,10.91,1000.0
2012-06-05 12:30:00,10.92,10.98,10.92,10.98,38600.0,10.92,10.98,10.92,10.98,38600.0
2012-06-05 12:35:00,10.97,10.98,10.95,10.95,5700.0,10.97,10.98,10.95,10.95,5700.0
2012-06-05 12:40:00,10.96,10.97,10.96,10.96,2100.0,10.96,10.97,10.96,10.96,2100.0
2012-06-05 12:45:00,10.96,10.97,10.94,10.95,6800.0,10.96,10.97,10.94,10.95,6800.0
2012-06-05 12:50:00,10.95,10.97,10.95,10.96,2600.0,10.95,10.97,10.95,10.96,2600.0
2012-06-05 12:55:00,10.96,10.97,10.96,10.97,1500.0,10.96,10.97,10.96,10.97,1500.0
2012-06-05 13:00:00,10.96,10.97,10.96,10.97,1900.0,10.96,10.97,10.96,10.97,1900.0
2012-06-05 13:05:00,10.97,10.97,10.96,10.97,2500.0,10.97,10.97,10.96,10.97,2500.0
2012-06-05 13:10:00,10.96,10.96,10.96,10.96,400.0,10.96,10.96,10.96,10.96,400.0
2012-06-05 13:15:00,10.96,10.96,10.95,10.95,10200.0,10.96,10.96,10.95,10.95,10200.0
2012-06-05 13:20:00,10.95,10.97,10.95,10.96,6000.0,10.95,10.97,10.95,10.96,6000.0
2012-06-05 13:25:00,10.97,10.97,10.96,10.96,2400.0,10.97,10.97,10.96,10.96,2400.0
2012-06-05 13:30:00,10.96,10.97,10.96,10.97,1100.0,10.96,10.97,10.96,10.97,1100.0
2012-06-05 13:35:00,10.96,11.0,10.96,11.0,20900.0,10.96,11.0,10.96,11.0,20900.0
2012-06-05 13:40:00,10.99,11.02,10.99,11.01,70100.0,10.99,11.02,10.99,11.01,70100.0
2012-06-05 13:45:00,11.01,11.04,11.01,11.03,8700.0,11.01,11.04,11.01,11.03,8700.0
2012-06-05 13:50:00,11.03,11.08,11.02,11.06,23500.0,11.03,11.08,11.02,11.06,23500.0
2012-06-05 13:55:00,11.05,11.06,11.04,11.06,11800.0,11.05,11.06,11.04,11.06,11800.0
2012-06-05 14:00:00,11.06,11.07,11.05,11.07,7800.0,11.06,11.07,11.05,11.07,7800.0
2012-06-05 14:05:00,11.07,11.1,11.06,11.1,21400.0,11.07,11.1,11.06,11.1,21400.0
2012-06-05 14:10:00,11.09,11.1,11.07,11.07,31900.0,11.09,11.1,11.07,11.07,31900.0
2012-06-05 14:15:00,11.07,11.08,11.07,11.07,2100.0,11.07,11.08,11.07,11.07,2100.0
2012-06-05 14:20:00,11.07,11.07,11.06,11.07,21000.0,11.07,11.07,11.06,11.07,21000.0
2012-06-05 14:25:00,11.08,11.08,11.06,11.06,5900.0,11.08,11.08,11.06,11.06,5900.0
2012-06-05 14:30:00,11.07,11.09,11.07,11.08,7200.0,11.07,11.09,11.07,11.08,7200.0
2012-06-05 14:35:00,11.09,11.1,11.07,11.08,9700.0,11.09,11.1,11.07,11.08,9700.0
2012-06-05 14:40:00,11.07,11.08,11.04,11.05,21000.0,11.07,11.08,11.04,11.05,21000.0
2012-06-05 14:45:00,11.05,11.06,11.04,11.06,20000.0,11.05,11.06,11.04,11.06,20000.0
2012-06-05 14:50:00,11.05,11.06,11.04,11.05,20000.0,11.05,11.06,11.04,11.05,20000.0
2012-06-05 14:55:00,11.05,11.05,11.03,11.04,14000.0,11.05,11.05,11.03,11.04,14000.0
2012-06-05 15:00:00,11.04,11.09,11.04,11.07,30600.0,11.04,11.09,11.04,11.07,30600.0
2012-06-05 15:05:00,11.07,11.08,11.06,11.07,9500.0,11.07,11.08,11.06,11.07,9500.0
2012-06-05 15:10:00,11.08,11.08,11.05,11.06,41600.0,11.08,11.08,11.05,11.06,41600.0
2012-06-05 15:15:00,11.06,11.08,11.06,11.08,13100.0,11.06,11.08,11.06,11.08,13100.0
2012-06-05 15:20:00,11.08,11.09,11.07,11.08,16200.0,11.08,11.09,11.07,11.08,16200.0
2012-06-05 15:25:00,11.08,11.09,11.08,11.09,19500.0,11.08,11.09,11.08,11.09,19500.0
2012-06-05 15:30:00,11.08,11.12,11.08,11.11,91300.0,11.08,11.12,11.08,11.11,91300.0
2012-06-05 15:35:00,11.11,11.19,11.1,11.17,95600.0,11.11,11.19,11.1,11.17,95600.0
2012-06-05 15:40:00,11.17,11.17,11.16,11.16,21100.0,11.17,11.17,11.16,11.16,21100.0
2012-06-05 15:45:00,11.16,11.19,11.15,11.19,61500.0,11.16,11.19,11.15,11.19,61500.0
2012-06-05 15:50:00,11.19,11.19,11.18,11.19,47700.0,11.19,11.19,11.18,11.19,47700.0
2012-06-05 15:55:00,11.19,11.19,11.12,11.15,134600.0,11.19,11.19,11.12,11.15,134600.0
2012-06-06 09:30:00,11.27,11.32,11.25,11.27,17300.0,11.27,11.32,11.25,11.27,17300.0
2012-06-06 09:35:00,11.27,11.35,11.25,11.28,28600.0,11.27,11.35,11.25,11.28,28600.0
2012-06-06 09:40:00,11.29,11.34,11.29,11.31,18000.0,11.29,11.34,11.29,11.31,18000.0
2012-06-06 09:45:00,11.32,11.35,11.3,11.3,43500.0,11.32,11.35,11.3,11.3,43500.0
2012-06-06 09:50:00,11.29,11.35,11.28,11.33,45500.0,11.29,11.35,11.28,11.33,45500.0
2012-06-06 09:55:00,11.34,11.35,11.3,11.31,19000.0,11.34,11.35,11.3,11.31,19000.0
2012-06-06 10:00:00,11.31,11.31,11.28,11.28,16400.0,11.31,11.31,11.28,11.28,16400.0
2012-06-06 10:05:00,11.28,11.28,11.26,11.27,22900.0,11.28,11.28,11.26,11.27,22900.0
2012-06-06 10:10:00,11.28,11.3,11.25,11.27,49700.0,11.28,11.3,11.25,11.27,49700.0
2012-06-06 10:15:00,11.27,11.28,11.27,11.28,9400.0,11.27,11.28,11.27,11.28,9400.0
2012-06-06 10:20:00,11.28,11.29,11.28,11.29,17900.0,11.28,11.29,11.28,11.29,17900.0
2012-06-06 10:25:00,11.29,11.3,11.28,11.28,13400.0,11.29,11.3,11.28,11.28,13400.0
2012-06-06 10:30:00,11.27,11.28,11.26,11.26,7500.0,11.27,11.28,11.26,11.26,7500.0
2012-06-06 10:35:00,11.26,11.31,11.26,11.31,15300.0,11.26,11.31,11.26,11.31,15300.0
2012-06-06 10:40:00,11.31,11.33,11.3,11.33,4000.0,11.31,11.33,11.3,11.33,4000.0
2012-06-06 10:45:00,11.33,11.34,11.33,11.33,4500.0,11.33,11.34,11.33,11.33,4500.0
2012-06-06 10:50:00,11.33,11.34,11.29,11.31,25000.0,11.33,11.34,11.29,11.31,25000.0
2012-06-06 10:55:00,11.32,11.34,11.31,11.33,70600.0,11.32,11.34,11.31,11.33,70600.0
2012-06-06 11:00:00,11.34,11.35,11.31,11.31,16800.0,11.34,11.35,11.31,11.31,16800.0
2012-06-06 11:05:00,11.31,11.32,11.31,11.31,3600.0,11.31,11.32,11.31,11.31,3600.0
2012-06-06 11:10:00,11.32,11.35,11.32,11.34,14900.0,11.32,11.35,11.32,11.34,14900.0
2012-06-06 11:15:00,11.35,11.36,11.33,11.33,13500.0,11.35,11.36,11.33,11.33,13500.0
2012-06-06 11:20:00,11.34,11.34,11.32,11.34,6900.0,11.34,11.34,11.32,11.34,6900.0
2012-06-06 11:25:00,11.34,11.36,11.34,11.36,8200.0,11.34,11.36,11.34,11.36,8200.0
2012-06-06 11:30:00,11.35,11.36,11.35,11.35,5500.0,11.35,11.36,11.35,11.35,5500.0
2012-06-06 11:35:00,11.35,11.38,11.35,11.38,17200.0,11.35,11.38,11.35,11.38,17200.0
2012-06-06 11:40:00,11.37,11.38,11.36,11.36,16900.0,11.37,11.38,11.36,11.36,16900.0
2012-06-06 11:45:00,11.36,11.39,11.36,11.39,55900.0,11.36,11.39,11.36,11.39,55900.0
2012-06-06 11:50:00,11.39,11.4,11.37,11.37,43800.0,11.39,11.4,11.37,11.37,43800.0
2012-06-06 11:55:00,11.38,11.39,11.38,11.39,6400.0,11.38,11.39,11.38,11.39,6400.0
2012-06-06 12:00:00,11.39,11.42,11.38,11.41,17500.0,11.39,11.42,11.38,11.41,17500.0
2012-06-06 12:05:00,11.42,11.44,11.41,11.43,21700.0,11.42,11.44,11.41,11.43,21700.0
2012-06-06 12:10:00,11.44,11.47,11.43,11.47,15500.0,11.44,11.47,11.43,11.47,15500.0
2012-06-06 12:15:00,11.47,11.51,11.46,11.51,30200.0,11.47,11.51,11.46,11.51,30200.0
2012-06-06 12:20:00,11.5,11.51,11.5,11.5,1300.0,11.5,11.51,11.5,11.5,1300.0
2012-06-06 12:25:00,11.51,11.51,11.5,11.5,9100.0,11.51,11.51,11.5,11.5,9100.0
2012-06-06 12:30:00,11.5,11.51,11.5,11.5,4800.0,11.5,11.51,11.5,11.5,4800.0
2012-06-06 12:35:00,11.5,11.51,11.5,11.51,7800.0,11.5,11.51,11.5,11.51,7800.0
2012-06-06 12:40:00,11.5,11.54,11.5,11.53,18000.0,11.5,11.54,11.5,11.53,18000.0
2012-06-06 12:45:00,11.53,11.53,11.52,11.52,1800.0,11.53,11.53,11.52,11.52,1800.0
2012-06-06 12:50:00,11.52,11.53,11.5,11.51,10900.0,11.52,11.53,11.5,11.51,10900.0
2012-06-06 12:55:00,11.51,11.51,11.49,11.51,17200.0,11.51,11.51,11.49,11.51,17200.0
2012-06-06 13:00:00,11.5,11.51,11.5,11.51,15100.0,11.5,11.51,11.5,11.51,15100.0
2012-06-06 13:05:00,11.5,11.51,11.5,11.5,5800.0,11.5,11.51,11.5,11.5,5800.0
2012-06-06 13:10:00,11.5,11.5,11.47,11.48,25500.0,11.5,11.5,11.47,11.48,25500.0
2012-06-06 13:15:00,11.47,11.47,11.45,11.45,5400.0,11.47,11.47,11.45,11.45,5400.0
2012-06-06 13:20:00,11.45,11.46,11.42,11.42,8000.0,11.45,11.46,11.42,11.42,8000.0
2012-06-06 13:25:00,11.42,11.42,11.42,11.42,900.0,11.42,11.42,11.42,11.42,900.0
2012-06-06 13:30:00,11.43,11.44,11.43,11.44,9900.0,11.43,11.44,11.43,11.44,9900.0
2012-06-06 13:35:00,11.43,11.47,11.43,11.46,20200.0,11.43,11.47,11.43,11.46,20200.0
2012-06-06 13:40:00,11.46,11.46,11.43,11.43,5300.0,11.46,11.46,11.43,11.43,5300.0
2012-06-06 13:45:00,11.44,11.44,11.41,11.42,11100.0,11.44,11.44,11.41,11.42,11100.0
2012-06-06 13:50:00,11.42,11.42,11.4,11.41,19900.0,11.42,11.42,11.4,11.41,19900.0
2012-06-06 13:55:00,11.41,11.41,11.38,11.38,9500.0,11.41,11.41,11.38,11.38,9500.0
2012-06-06 14:00:00,11.38,11.41,11.38,11.38,14200.0,11.38,11.41,11.38,11.38,14200.0
2012-06-06 14:05:00,11.38,11.4,11.37,11.37,21000.0,11.38,11.4,11.37,11.37,21000.0
2012-06-06 14:10:00,11.37,11.38,11.35,11.36,13800.0,11.37,11.38,11.35,11.36,13800.0
2012-06-06 14:15:00,11.36,11.38,11.36,11.38,9100.0,11.36,11.38,11.36,11.38,9100.0
2012-06-06 14:20:00,11.39,11.39,11.37,11.37,8200.0,11.39,11.39,11.37,11.37,8200.0
2012-06-06 14:25:00,11.37,11.41,11.37,11.41,15400.0,11.37,11.41,11.37,11.41,15400.0
2012-06-06 14:30:00,11.4,11.43,11.39,11.43,86300.0,11.4,11.43,11.39,11.43,86300.0
2012-06-06 14:35:00,11.43,11.44,11.42,11.42,10300.0,11.43,11.44,11.42,11.42,10300.0
2012-06-06 14:40:00,11.43,11.43,11.42,11.42,8900.0,11.43,11.43,11.42,11.42,8900.0
2012-06-06 14:45:00,11.43,11.43,11.41,11.41,9700.0,11.43,11.43,11.41,11.41,9700.0
2012-06-06 14:50:00,11.41,11.43,11.41,11.42,10600.0,11.41,11.43,11.41,11.42,10600.0
2012-06-06 14:55:00,11.42,11.45,11.42,11.43,16500.0,11.42,11.45,11.42,11.43,16500.0
2012-06-06 15:00:00,11.44,11.45,11.43,11.45,10500.0,11.44,11.45,11.43,11.45,10500.0
2012-06-06 15:05:00,11.45,11.46,11.44,11.45,19000.0,11.45,11.46,11.44,11.45,19000.0
2012-06-06 15:10:00,11.44,11.47,11.44,11.47,18400.0,11.44,11.47,11.44,11.47,18400.0
2012-06-06 15:15:00,11.46,11.47,11.45,11.46,21800.0,11.46,11.47,11.45,11.46,21800.0
2012-06-06 15:20:00,11.47,11.48,11.46,11.48,34700.0,11.47,11.48,11.46,11.48,34700.0
2012-06-06 15:25:00,11.48,11.5,11.48,11.5,18000.0,11.48,11.5,11.48,11.5,18000.0
2012-06-06 15:30:00,11.5,11.51,11.49,11.5,21100.0,11.5,11.51,11.49,11.5,21100.0
2012-06-06 15:35:00,11.5,11.53,11.49,11.52,56400.0,11.5,11.53,11.49,11.52,56400.0
2012-06-06 15:40:00,11.52,11.55,11.52,11.55,42600.0,11.52,11.55,11.52,11.55,42600.0
2012-06-06 15:45:00,11.55,11.6,11.55,11.59,96800.0,11.55,11.6,11.55,11.59,96800.0
2012-06-06 15:50:00,11.6,11.62,11.57,11.58,136400.0,11.6,11.62,11.57,11.58,136400.0
2012-06-06 15:55:00,11.58,11.63,11.57,11.62,279100.0,11.58,11.63,11.57,11.62,279100.0
2012-06-07 09:30:00,11.79,11.81,11.74,11.75,21000.0,11.79,11.81,11.74,11.75,21000.0
2012-06-07 09:35:00,11.74,11.77,11.69,11.72,10100.0,11.74,11.77,11.69,11.72,10100.0
2012-06-07 09:40:00,11.72,11.74,11.71,11.73,14700.0,11.72,11.74,11.71,11.73,14700.0
2012-06-07 09:45:00,11.72,11.72,11.7,11.7,9000.0,11.72,11.72,11.7,11.7,9000.0
2012-06-07 09:50:00,11.71,11.71,11.67,11.69,13800.0,11.71,11.71,11.67,11.69,13800.0
2012-06-07 09:55:00,11.69,11.69,11.67,11.68,14300.0,11.69,11.69,11.67,11.68,14300.0
2012-06-07 10:00:00,11.67,11.67,11.56,11.56,57500.0,11.67,11.67,11.56,11.56,57500.0
2012-06-07 10:05:00,11.57,11.59,11.52,11.53,20400.0,11.57,11.59,11.52,11.53,20400.0
2012-06-07 10:10:00,11.52,11.52,11.47,11.49,12500.0,11.52,11.52,11.47,11.49,12500.0
2012-06-07 10:15:00,11.49,11.5,11.45,11.46,8900.0,11.49,11.5,11.45,11.46,8900.0
2012-06-07 10:20:00,11.45,11.46,11.44,11.46,10500.0,11.45,11.46,11.44,11.46,10500.0
2012-06-07 10:25:00,11.45,11.5,11.45,11.49,9100.0,11.45,11.5,11.45,11.49,9100.0
2012-06-07 10:30:00,11.5,11.5,11.48,11.48,10300.0,11.5,11.5,11.48,11.48,10300.0
2012-06-07 10:35:00,11.48,11.48,11.45,11.46,9600.0,11.48,11.48,11.45,11.46,9600.0
2012-06-07 10:40:00,11.45,11.5,11.43,11.46,35700.0,11.45,11.5,11.43,11.46,35700.0
2012-06-07 10:45:00,11.46,11.47,11.42,11.42,4300.0,11.46,11.47,11.42,11.42,4300.0
2012-06-07 10:50:00,11.42,11.43,11.39,11.39,11300.0,11.42,11.43,11.39,11.39,11300.0
2012-06-07 10:55:00,11.39,11.41,11.38,11.41,8000.0,11.39,11.41,11.38,11.41,8000.0
2012-06-07 11:00:00,11.41,11.45,11.4,11.45,28300.0,11.41,11.45,11.4,11.45,28300.0
2012-06-07 11:05:00,11.44,11.45,11.42,11.44,9000.0,11.44,11.45,11.42,11.44,9000.0
2012-06-07 11:10:00,11.43,11.43,11.4,11.41,5000.0,11.43,11.43,11.4,11.41,5000.0
2012-06-07 11:15:00,11.41,11.44,11.41,11.41,10200.0,11.41,11.44,11.41,11.41,10200.0
2012-06-07 11:20:00,11.42,11.44,11.41,11.42,26000.0,11.42,11.44,11.41,11.42,26000.0
2012-06-07 11:25:00,11.42,11.42,11.38,11.38,48300.0,11.42,11.42,11.38,11.38,48300.0
2012-06-07 11:30:00,11.38,11.38,11.34,11.37,64900.0,11.38,11.38,11.34,11.37,64900.0
2012-06-07 11:35:00,11.37,11.43,11.36,11.4,13400.0,11.37,11.43,11.36,11.4,13400.0
2012-06-07 11:40:00,11.41,11.41,11.38,11.39,9300.0,11.41,11.41,11.38,11.39,9300.0
2012-06-07 11:45:00,11.4,11.4,11.37,11.37,10000.0,11.4,11.4,11.37,11.37,10000.0
2012-06-07 11:50:00,11.38,11.39,11.37,11.37,8600.0,11.38,11.39,11.37,11.37,8600.0
2012-06-07 11:55:00,11.38,11.4,11.35,11.36,40900.0,11.38,11.4,11.35,11.36,40900.0
2012-06-07 12:00:00,11.36,11.36,11.34,11.34,5500.0,11.36,11.36,11.34,11.34,5500.0
2012-06-07 12:05:00,11.34,11.36,11.32,11.34,8200.0,11.34,11.36,11.32,11.34,8200.0
2012-06-07 12:10:00,11.33,11.35,11.33,11.35,2900.0,11.33,11.35,11.33,11.35,2900.0
2012-06-07 12:15:00,11.36,11.4,11.36,11.37,7900.0,11.36,11.4,11.36,11.37,7900.0
2012-06-07 12:20:00,11.38,11.39,11.38,11.38,3600.0,11.38,11.39,11.38,11.38,3600.0
2012-06-07 12:25:00,11.38,11.39,11.37,11.39,3800.0,11.38,11.39,11.37,11.39,3800.0
2012-06-07 12:30:00,11.39,11.4,11.38,11.4,7000.0,11.39,11.4,11.38,11.4,7000.0
2012-06-07 12:35:00,11.4,11.4,11.38,11.4,24400.0,11.4,11.4,11.38,11.4,24400.0
2012-06-07 12:40:00,11.4,11.4,11.36,11.39,10500.0,11.4,11.4,11.36,11.39,10500.0
2012-06-07 12:45:00,11.4,11.4,11.38,11.39,5600.0,11.4,11.4,11.38,11.39,5600.0
2012-06-07 12:50:00,11.38,11.4,11.38,11.38,2700.0,11.38,11.4,11.38,11.38,2700.0
2012-06-07 12:55:00,11.38,11.38,11.35,11.38,8600.0,11.38,11.38,11.35,11.38,8600.0
2012-06-07 13:00:00,11.38,11.39,11.37,11.39,7300.0,11.38,11.39,11.37,11.39,7300.0
2012-06-07 13:05:00,11.38,11.39,11.38,11.38,2400.0,11.38,11.39,11.38,11.38,2400.0
2012-06-07 13:10:00,11.38,11.4,11.38,11.39,4600.0,11.38,11.4,11.38,11.39,4600.0
2012-06-07 13:15:00,11.4,11.41,11.39,11.4,15300.0,11.4,11.41,11.39,11.4,15300.0
2012-06-07 13:20:00,11.41,11.41,11.4,11.41,20300.0,11.41,11.41,11.4,11.41,20300.0
2012-06-07 13:25:00,11.4,11.41,11.4,11.41,3400.0,11.4,11.41,11.4,11.41,3400.0
2012-06-07 13:30:00,11.41,11.41,11.4,11.41,5100.0,11.41,11.41,11.4,11.41,5100.0
2012-06-07 13:35:00,11.4,11.41,11.37,11.38,19300.0,11.4,11.41,11.37,11.38,19300.0
2012-06-07 13:40:00,11.39,11.4,11.38,11.38,7800.0,11.39,11.4,11.38,11.38,7800.0
2012-06-07 13:45:00,11.39,11.39,11.36,11.37,15200.0,11.39,11.39,11.36,11.37,15200.0
2012-06-07 13:50:00,11.37,11.37,11.3,11.32,37100.0,11.37,11.37,11.3,11.32,37100.0
2012-06-07 13:55:00,11.31,11.33,11.3,11.32,6700.0,11.31,11.33,11.3,11.32,6700.0
2012-06-07 14:00:00,11.32,11.34,11.31,11.34,8900.0,11.32,11.34,11.31,11.34,8900.0
2012-06-07 14:05:00,11.34,11.34,11.33,11.34,6100.0,11.34,11.34,11.33,11.34,6100.0
2012-06-07 14:10:00,11.33,11.35,11.33,11.34,3300.0,11.33,11.35,11.33,11.34,3300.0
2012-06-07 14:15:00,11.34,11.37,11.34,11.36,7600.0,11.34,11.37,11.34,11.36,7600.0
2012-06-07 14:20:00,11.36,11.39,11.36,11.38,4500.0,11.36,11.39,11.36,11.38,4500.0
2012-06-07 14:25:00,11.38,11.39,11.38,11.39,3200.0,11.38,11.39,11.38,11.39,3200.0
2012-06-07 14:30:00,11.38,11.38,11.36,11.36,13600.0,11.38,11.38,11.36,11.36,13600.0
2012-06-07 14:35:00,11.36,11.39,11.36,11.38,23100.0,11.36,11.39,11.36,11.38,23100.0
2012-06-07 14:40:00,11.39,11.4,11.38,11.39,7500.0,11.39,11.4,11.38,11.39,7500.0
2012-06-07 14:45:00,11.38,11.39,11.38,11.38,3200.0,11.38,11.39,11.38,11.38,3200.0
2012-06-07 14:50:00,11.39,11.39,11.37,11.39,5500.0,11.39,11.39,11.37,11.39,5500.0
2012-06-07 14:55:00,11.38,11.38,11.35,11.35,31100.0,11.38,11.38,11.35,11.35,31100.0
2012-06-07 15:00:00,11.35,11.37,11.35,11.35,21800.0,11.35,11.37,11.35,11.35,21800.0
2012-06-07 15:05:00,11.34,11.36,11.33,11.35,18800.0,11.34,11.36,11.33,11.35,18800.0
2012-06-07 15:10:00,11.36,11.36,11.34,11.34,7200.0,11.36,11.36,11.34,11.34,7200.0
2012-06-07 15:15:00,11.34,11.34,11.29,11.29,33300.0,11.34,11.34,11.29,11.29,33300.0
2012-06-07 15:20:00,11.3,11.31,11.27,11.3,39600.0,11.3,11.31,11.27,11.3,39600.0
2012-06-07 15:25:00,11.3,11.3,11.24,11.24,122400.0,11.3,11.3,11.24,11.24,122400.0
2012-06-07 15:30:00,11.24,11.25,11.2,11.23,104700.0,11.24,11.25,11.2,11.23,104700.0
2012-06-07 15:35:00,11.23,11.24,11.17,11.18,28200.0,11.23,11.24,11.17,11.18,28200.0
2012-06-07 15:40:00,11.19,11.21,11.15,11.17,51300.0,11.19,11.21,11.15,11.17,51300.0
2012-06-07 15:45:00,11.17,11.19,11.15,11.16,35900.0,11.17,11.19,11.15,11.16,35900.0
2012-06-07 15:50:00,11.16,11.17,11.13,11.15,54700.0,11.16,11.17,11.13,11.15,54700.0
2012-06-07 15:55:00,11.14,11.17,11.12,11.15,127600.0,11.14,11.17,11.12,11.15,127600.0
2012-06-08 09:30:00,11.14,11.14,10.98,11.03,19400.0,11.14,11.14,10.98,11.03,19400.0
2012-06-08 09:35:00,11.03,11.08,11.0,11.03,19800.0,11.03,11.08,11.0,11.03,19800.0
2012-06-08 09:40:00,11.02,11.05,10.98,10.99,21200.0,11.02,11.05,10.98,10.99,21200.0
2012-06-08 09:45:00,10.99,10.99,10.95,10.95,16500.0,10.99,10.99,10.95,10.95,16500.0
2012-06-08 09:50:00,10.95,10.96,10.94,10.96,16100.0,10.95,10.96,10.94,10.96,16100.0
2012-06-08 09:55:00,10.96,11.01,10.95,10.96,71500.0,10.96,11.01,10.95,10.96,71500.0
2012-06-08 10:00:00,10.97,10.99,10.93,10.95,43400.0,10.97,10.99,10.93,10.95,43400.0
2012-06-08 10:05:00,10.95,10.99,10.92,10.93,46900.0,10.95,10.99,10.92,10.93,46900.0
2012-06-08 10:10:00,10.93,10.94,10.85,10.85,34000.0,10.93,10.94,10.85,10.85,34000.0
2012-06-08 10:15:00,10.85,10.9,10.85,10.87,39800.0,10.85,10.9,10.85,10.87,39800.0
2012-06-08 10:20:00,10.87,10.9,10.84,10.84,29300.0,10.87,10.9,10.84,10.84,29300.0
2012-06-08 10:25:00,10.85,10.85,10.79,10.82,66100.0,10.85,10.85,10.79,10.82,66100.0
2012-06-08 10:30:00,10.82,10.85,10.82,10.85,37700.0,10.82,10.85,10.82,10.85,37700.0
2012-06-08 10:35:00,10.85,10.9,10.84,10.9,47800.0,10.85,10.9,10.84,10.9,47800.0
2012-06-08 10:40:00,10.9,10.93,10.87,10.93,23600.0,10.9,10.93,10.87,10.93,23600.0
2012-06-08 10:45:00,10.94,10.97,10.94,10.95,33900.0,10.94,10.97,10.94,10.95,33900.0
2012-06-08 10:50:00,10.96,10.96,10.92,10.92,9300.0,10.96,10.96,10.92,10.92,9300.0
2012-06-08 10:55:00,10.93,10.94,10.92,10.94,33800.0,10.93,10.94,10.92,10.94,33800.0
2012-06-08 11:00:00,10.94,10.94,10.91,10.91,12100.0,10.94,10.94,10.91,10.91,12100.0
2012-06-08 11:05:00,10.91,10.92,10.89,10.89,5800.0,10.91,10.92,10.89,10.89,5800.0
2012-06-08 11:10:00,10.89,10.89,10.86,10.87,3800.0,10.89,10.89,10.86,10.87,3800.0
2012-06-08 11:15:00,10.87,10.87,10.84,10.84,31600.0,10.87,10.87,10.84,10.84,31600.0
2012-06-08 11:20:00,10.85,10.85,10.84,10.84,22000.0,10.85,10.85,10.84,10.84,22000.0
2012-06-08 11:25:00,10.84,10.84,10.83,10.83,15100.0,10.84,10.84,10.83,10.83,15100.0
2012-06-08 11:30:00,10.84,10.84,10.83,10.84,6400.0,10.84,10.84,10.83,10.84,6400.0
2012-06-08 11:35:00,10.83,10.84,10.82,10.83,9300.0,10.83,10.84,10.82,10.83,9300.0
2012-06-08 11:40:00,10.82,10.83,10.82,10.83,12700.0,10.82,10.83,10.82,10.83,12700.0
2012-06-08 11:45:00,10.83,10.83,10.82,10.83,5700.0,10.83,10.83,10.82,10.83,5700.0
2012-06-08 11:50:00,10.83,10.83,10.8,10.8,14300.0,10.83,10.83,10.8,10.8,14300.0
2012-06-08 11:55:00,10.81,10.81,10.79,10.8,48100.0,10.81,10.81,10.79,10.8,48100.0
2012-06-08 12:00:00,10.8,10.82,10.8,10.82,21000.0,10.8,10.82,10.8,10.82,21000.0
2012-06-08 12:05:00,10.82,10.83,10.8,10.8,17500.0,10.82,10.83,10.8,10.8,17500.0
2012-06-08 12:10:00,10.81,10.82,10.8,10.82,9700.0,10.81,10.82,10.8,10.82,9700.0
2012-06-08 12:15:00,10.81,10.82,10.81,10.81,5700.0,10.81,10.82,10.81,10.81,5700.0
2012-06-08 12:20:00,10.81,10.82,10.8,10.8,9500.0,10.81,10.82,10.8,10.8,9500.0
2012-06-08 12:25:00,10.8,10.81,10.76,10.76,58100.0,10.8,10.81,10.76,10.76,58100.0
2012-06-08 12:30:00,10.77,10.81,10.76,10.79,63300.0,10.77,10.81,10.76,10.79,63300.0
2012-06-08 12:35:00,10.79,10.8,10.78,10.78,9400.0,10.79,10.8,10.78,10.78,9400.0
2012-06-08 12:40:00,10.79,10.79,10.75,10.75,10000.0,10.79,10.79,10.75,10.75,10000.0
2012-06-08 12:45:00,10.75,10.76,10.73,10.73,50400.0,10.75,10.76,10.73,10.73,50400.0
2012-06-08 12:50:00,10.74,10.75,10.72,10.72,40900.0,10.74,10.75,10.72,10.72,40900.0
2012-06-08 12:55:00,10.72,10.73,10.72,10.72,5900.0,10.72,10.73,10.72,10.72,5900.0
2012-06-08 13:00:00,10.73,10.73,10.71,10.71,65300.0,10.73,10.73,10.71,10.71,65300.0
2012-06-08 13:05:00,10.71,10.72,10.71,10.71,32100.0,10.71,10.72,10.71,10.71,32100.0
2012-06-08 13:10:00,10.72,10.72,10.71,10.72,7800.0,10.72,10.72,10.71,10.72,7800.0
2012-06-08 13:15:00,10.72,10.73,10.71,10.73,12400.0,10.72,10.73,10.71,10.73,12400.0
2012-06-08 13:20:00,10.73,10.73,10.72,10.73,16700.0,10.73,10.73,10.72,10.73,16700.0
2012-06-08 13:25:00,10.72,10.73,10.67,10.68,55400.0,10.72,10.73,10.67,10.68,55400.0
2012-06-08 13:30:00,10.68,10.69,10.68,10.68,10100.0,10.68,10.69,10.68,10.68,10100.0
2012-06-08 13:35:00,10.68,10.73,10.68,10.72,33700.0,10.68,10.73,10.68,10.72,33700.0
2012-06-08 13:40:00,10.72,10.73,10.7,10.7,19500.0,10.72,10.73,10.7,10.7,19500.0
2012-06-08 13:45:00,10.71,10.71,10.7,10.71,2300.0,10.71,10.71,10.7,10.71,2300.0
2012-06-08 13:50:00,10.71,10.71,10.7,10.71,15000.0,10.71,10.71,10.7,10.71,15000.0
2012-06-08 13:55:00,10.7,10.71,10.66,10.67,53300.0,10.7,10.71,10.66,10.67,53300.0
2012-06-08 14:00:00,10.67,10.67,10.63,10.65,32100.0,10.67,10.67,10.63,10.65,32100.0
2012-06-08 14:05:00,10.66,10.66,10.64,10.66,27400.0,10.66,10.66,10.64,10.66,27400.0
2012-06-08 14:10:00,10.66,10.69,10.65,10.69,25600.0,10.66,10.69,10.65,10.69,25600.0
2012-06-08 14:15:00,10.69,10.69,10.66,10.67,19100.0,10.69,10.69,10.66,10.67,19100.0
2012-06-08 14:20:00,10.67,10.68,10.66,10.68,11800.0,10.67,10.68,10.66,10.68,11800.0
2012-06-08 14:25:00,10.68,10.69,10.68,10.68,8500.0,10.68,10.69,10.68,10.68,8500.0
2012-06-08 14:30:00,10.69,10.74,10.68,10.73,22300.0,10.69,10.74,10.68,10.73,22300.0
2012-06-08 14:35:00,10.73,10.75,10.73,10.75,13500.0,10.73,10.75,10.73,10.75,13500.0
2012-06-08 14:40:00,10.75,10.78,10.74,10.78,64900.0,10.75,10.78,10.74,10.78,64900.0
2012-06-08 14:45:00,10.79,10.79,10.77,10.79,13200.0,10.79,10.79,10.77,10.79,13200.0
2012-06-08 14:50:00,10.79,10.79,10.78,10.79,4300.0,10.79,10.79,10.78,10.79,4300.0
2012-06-08 14:55:00,10.78,10.79,10.78,10.78,14100.0,10.78,10.79,10.78,10.78,14100.0
2012-06-08 15:00:00,10.79,10.79,10.78,10.79,7500.0,10.79,10.79,10.78,10.79,7500.0
2012-06-08 15:05:00,10.79,10.79,10.78,10.78,9900.0,10.79,10.79,10.78,10.78,9900.0
2012-06-08 15:10:00,10.78,10.84,10.78,10.83,45600.0,10.78,10.84,10.78,10.83,45600.0
2012-06-08 15:15:00,10.83,10.83,10.81,10.81,12700.0,10.83,10.83,10.81,10.81,12700.0
2012-06-08 15:20:00,10.81,10.82,10.8,10.81,13500.0,10.81,10.82,10.8,10.81,13500.0
2012-06-08 15:25:00,10.8,10.83,10.8,10.82,39600.0,10.8,10.83,10.8,10.82,39600.0
2012-06-08 15:30:00,10.82,10.82,10.8,10.82,28000.0,10.82,10.82,10.8,10.82,28000.0
2012-06-08 15:35:00,10.81,10.82,10.8,10.81,18300.0,10.81,10.82,10.8,10.81,18300.0
2012-06-08 15:40:00,10.81,10.83,10.8,10.8,45900.0,10.81,10.83,10.8,10.8,45900.0
2012-06-08 15:45:00,10.81,10.86,10.8,10.85,115600.0,10.81,10.86,10.8,10.85,115600.0
2012-06-08 15:50:00,10.86,10.88,10.85,10.88,150500.0,10.86,10.88,10.85,10.88,150500.0
2012-06-08 15:55:00,10.88,10.88,10.86,10.87,183500.0,10.88,10.88,10.86,10.87,183500.0
2012-06-11 09:30:00,10.99,10.99,10.85,10.85,8500.0,10.99,10.99,10.85,10.85,8500.0
2012-06-11 09:35:00,10.88,10.91,10.88,10.91,1700.0,10.88,10.91,10.88,10.91,1700.0
2012-06-11 09:40:00,10.92,10.92,10.84,10.85,4900.0,10.92,10.92,10.84,10.85,4900.0
2012-06-11 09:45:00,10.84,10.88,10.84,10.87,5100.0,10.84,10.88,10.84,10.87,5100.0
2012-06-11 09:50:00,10.87,10.91,10.85,10.88,13300.0,10.87,10.91,10.85,10.88,13300.0
2012-06-11 09:55:00,10.88,10.88,10.85,10.88,22100.0,10.88,10.88,10.85,10.88,22100.0
2012-06-11 10:00:00,10.88,10.9,10.86,10.87,16900.0,10.88,10.9,10.86,10.87,16900.0
2012-06-11 10:05:00,10.88,10.88,10.83,10.83,9200.0,10.88,10.88,10.83,10.83,9200.0
2012-06-11 10:10:00,10.84,10.85,10.83,10.85,13100.0,10.84,10.85,10.83,10.85,13100.0
2012-06-11 10:15:00,10.85,10.85,10.82,10.84,11900.0,10.85,10.85,10.82,10.84,11900.0
2012-06-11 10:20:00,10.84,10.85,10.78,10.78,16000.0,10.84,10.85,10.78,10.78,16000.0
2012-06-11 10:25:00,10.79,10.82,10.79,10.81,9400.0,10.79,10.82,10.79,10.81,9400.0
2012-06-11 10:30:00,10.82,10.82,10.77,10.79,8000.0,10.82,10.82,10.77,10.79,8000.0
2012-06-11 10:35:00,10.79,10.83,10.79,10.83,8400.0,10.79,10.83,10.79,10.83,8400.0
2012-06-11 10:40:00,10.82,10.83,10.76,10.76,10500.0,10.82,10.83,10.76,10.76,10500.0
2012-06-11 10:45:00,10.76,10.77,10.75,10.76,23700.0,10.76,10.77,10.75,10.76,23700.0
2012-06-11 10:50:00,10.77,10.77,10.76,10.77,7500.0,10.77,10.77,10.76,10.77,7500.0
2012-06-11 10:55:00,10.77,10.77,10.75,10.75,15500.0,10.77,10.77,10.75,10.75,15500.0
2012-06-11 11:00:00,10.75,10.76,10.73,10.73,9900.0,10.75,10.76,10.73,10.73,9900.0
2012-06-11 11:05:00,10.74,10.78,10.73,10.76,61200.0,10.74,10.78,10.73,10.76,61200.0
2012-06-11 11:10:00,10.77,10.78,10.75,10.75,13000.0,10.77,10.78,10.75,10.75,13000.0
2012-06-11 11:15:00,10.76,10.76,10.75,10.75,7400.0,10.76,10.76,10.75,10.75,7400.0
2012-06-11 11:20:00,10.75,10.78,10.72,10.77,19700.0,10.75,10.78,10.72,10.77,19700.0
2012-06-11 11:25:00,10.77,10.79,10.77,10.78,5800.0,10.77,10.79,10.77,10.78,5800.0
2012-06-11 11:30:00,10.77,10.8,10.77,10.8,11600.0,10.77,10.8,10.77,10.8,11600.0
2012-06-11 11:35:00,10.8,10.82,10.8,10.82,7200.0,10.8,10.82,10.8,10.82,7200.0
2012-06-11 11:40:00,10.83,10.83,10.81,10.82,3800.0,10.83,10.83,10.81,10.82,3800.0
2012-06-11 11:45:00,10.82,10.82,10.8,10.81,7100.0,10.82,10.82,10.8,10.81,7100.0
2012-06-11 11:50:00,10.8,10.81,10.76,10.77,14800.0,10.8,10.81,10.76,10.77,14800.0
2012-06-11 11:55:00,10.78,10.83,10.76,10.81,41600.0,10.78,10.83,10.76,10.81,41600.0
2012-06-11 12:00:00,10.81,10.82,10.81,10.81,1800.0,10.81,10.82,10.81,10.81,1800.0
2012-06-11 12:05:00,10.82,10.83,10.79,10.8,11800.0,10.82,10.83,10.79,10.8,11800.0
2012-06-11 12:10:00,10.8,10.81,10.78,10.78,7300.0,10.8,10.81,10.78,10.78,7300.0
2012-06-11 12:15:00,10.79,10.79,10.76,10.77,5300.0,10.79,10.79,10.76,10.77,5300.0
2012-06-11 12:20:00,10.78,10.78,10.77,10.78,3100.0,10.78,10.78,10.77,10.78,3100.0
2012-06-11 12:25:00,10.77,10.78,10.75,10.76,7200.0,10.77,10.78,10.75,10.76,7200.0
2012-06-11 12:30:00,10.77,10.77,10.76,10.76,3900.0,10.77,10.77,10.76,10.76,3900.0
2012-06-11 12:35:00,10.77,10.77,10.76,10.76,3200.0,10.77,10.77,10.76,10.76,3200.0
2012-06-11 12:40:00,10.76,10.77,10.75,10.75,6700.0,10.76,10.77,10.75,10.75,6700.0
2012-06-11 12:45:00,10.75,10.77,10.75,10.76,7100.0,10.75,10.77,10.75,10.76,7100.0
2012-06-11 12:50:00,10.77,10.77,10.76,10.76,2500.0,10.77,10.77,10.76,10.76,2500.0
2012-06-11 12:55:00,10.77,10.77,10.74,10.75,12700.0,10.77,10.77,10.74,10.75,12700.0
2012-06-11 13:00:00,10.75,10.77,10.75,10.76,13300.0,10.75,10.77,10.75,10.76,13300.0
2012-06-11 13:05:00,10.77,10.78,10.77,10.78,2700.0,10.77,10.78,10.77,10.78,2700.0
2012-06-11 13:10:00,10.78,10.79,10.77,10.78,4800.0,10.78,10.79,10.77,10.78,4800.0
2012-06-11 13:15:00,10.78,10.8,10.78,10.79,6000.0,10.78,10.8,10.78,10.79,6000.0
2012-06-11 13:20:00,10.79,10.8,10.78,10.78,11400.0,10.79,10.8,10.78,10.78,11400.0
2012-06-11 13:25:00,10.78,10.78,10.77,10.77,6500.0,10.78,10.78,10.77,10.77,6500.0
2012-06-11 13:30:00,10.78,10.78,10.75,10.75,15800.0,10.78,10.78,10.75,10.75,15800.0
2012-06-11 13:35:00,10.75,10.78,10.75,10.77,10500.0,10.75,10.78,10.75,10.77,10500.0
2012-06-11 13:40:00,10.76,10.77,10.73,10.73,25800.0,10.76,10.77,10.73,10.73,25800.0
2012-06-11 13:45:00,10.73,10.74,10.73,10.73,6300.0,10.73,10.74,10.73,10.73,6300.0
2012-06-11 13:50:00,10.73,10.74,10.73,10.73,8500.0,10.73,10.74,10.73,10.73,8500.0
2012-06-11 13:55:00,10.73,10.73,10.72,10.73,6000.0,10.73,10.73,10.72,10.73,6000.0
2012-06-11 14:00:00,10.72,10.73,10.68,10.68,23700.0,10.72,10.73,10.68,10.68,23700.0
2012-06-11 14:05:00,10.69,10.7,10.68,10.69,8200.0,10.69,10.7,10.68,10.69,8200.0
2012-06-11 14:10:00,10.69,10.69,10.68,10.68,5100.0,10.69,10.69,10.68,10.68,5100.0
2012-06-11 14:15:00,10.68,10.69,10.65,10.65,14100.0,10.68,10.69,10.65,10.65,14100.0
2012-06-11 14:20:00,10.66,10.68,10.64,10.67,42800.0,10.66,10.68,10.64,10.67,42800.0
2012-06-11 14:25:00,10.67,10.7,10.67,10.69,22100.0,10.67,10.7,10.67,10.69,22100.0
2012-06-11 14:30:00,10.69,10.72,10.69,10.72,11500.0,10.69,10.72,10.69,10.72,11500.0
2012-06-11 14:35:00,10.71,10.71,10.68,10.69,7000.0,10.71,10.71,10.68,10.69,7000.0
2012-06-11 14:40:00,10.69,10.71,10.69,10.7,6400.0,10.69,10.71,10.69,10.7,6400.0
2012-06-11 14:45:00,10.7,10.7,10.68,10.69,9200.0,10.7,10.7,10.68,10.69,9200.0
2012-06-11 14:50:00,10.69,10.69,10.67,10.68,5700.0,10.69,10.69,10.67,10.68,5700.0
2012-06-11 14:55:00,10.68,10.7,10.67,10.69,18700.0,10.68,10.7,10.67,10.69,18700.0
2012-06-11 15:00:00,10.68,10.7,10.67,10.68,17600.0,10.68,10.7,10.67,10.68,17600.0
2012-06-11 15:05:00,10.69,10.69,10.68,10.69,10800.0,10.69,10.69,10.68,10.69,10800.0
2012-06-11 15:10:00,10.69,10.69,10.65,10.66,18600.0,10.69,10.69,10.65,10.66,18600.0
2012-06-11 15:15:00,10.66,10.66,10.62,10.63,40800.0,10.66,10.66,10.62,10.63,40800.0
2012-06-11 15:20:00,10.63,10.64,10.63,10.64,7800.0,10.63,10.64,10.63,10.64,7800.0
2012-06-11 15:25:00,10.64,10.64,10.61,10.62,20500.0,10.64,10.64,10.61,10.62,20500.0
2012-06-11 15:30:00,10.61,10.66,10.61,10.65,38200.0,10.61,10.66,10.61,10.65,38200.0
2012-06-11 15:35:00,10.65,10.65,10.63,10.65,18300.0,10.65,10.65,10.63,10.65,18300.0
2012-06-11 15:40:00,10.65,10.68,10.65,10.67,34700.0,10.65,10.68,10.65,10.67,34700.0
2012-06-11 15:45:00,10.67,10.67,10.62,10.63,31900.0,10.67,10.67,10.62,10.63,31900.0
2012-06-11 15:50:00,10.62,10.62,10.57,10.58,89000.0,10.62,10.62,10.57,10.58,89000.0
2012-06-11 15:55:00,10.58,10.58,10.54,10.57,111900.0,10.58,10.58,10.54,10.57,111900.0
2012-06-12 09:30:00,10.59,10.64,10.54,10.6,7800.0,10.59,10.64,10.54,10.6,7800.0
2012-06-12 09:35:00,10.62,10.63,10.55,10.57,6900.0,10.62,10.63,10.55,10.57,6900.0
2012-06-12 09:40:00,10.56,10.59,10.55,10.59,11700.0,10.56,10.59,10.55,10.59,11700.0
2012-06-12 09:45:00,10.59,10.62,10.56,10.57,16700.0,10.59,10.62,10.56,10.57,16700.0
2012-06-12 09:50:00,10.58,10.59,10.57,10.58,12200.0,10.58,10.59,10.57,10.58,12200.0
2012-06-12 09:55:00,10.59,10.59,10.57,10.57,3600.0,10.59,10.59,10.57,10.57,3600.0
2012-06-12 10:00:00,10.56,10.6,10.56,10.57,86300.0,10.56,10.6,10.56,10.57,86300.0
2012-06-12 10:05:00,10.57,10.59,10.54,10.54,26200.0,10.57,10.59,10.54,10.54,26200.0
2012-06-12 10:10:00,10.54,10.57,10.54,10.57,8300.0,10.54,10.57,10.54,10.57,8300.0
2012-06-12 10:15:00,10.56,10.61,10.56,10.56,27200.0,10.56,10.61,10.56,10.56,27200.0
2012-06-12 10:20:00,10.57,10.61,10.56,10.6,11400.0,10.57,10.61,10.56,10.6,11400.0
2012-06-12 10:25:00,10.61,10.63,10.61,10.62,12900.0,10.61,10.63,10.61,10.62,12900.0
2012-06-12 10:30:00,10.61,10.61,10.58,10.58,5300.0,10.61,10.61,10.58,10.58,5300.0
2012-06-12 10:35:00,10.58,10.59,10.57,10.57,4100.0,10.58,10.59,10.57,10.57,4100.0
2012-06-12 10:40:00,10.58,10.61,10.58,10.6,10800.0,10.58,10.61,10.58,10.6,10800.0
2012-06-12 10:45:00,10.61,10.68,10.6,10.68,49100.0,10.61,10.68,10.6,10.68,49100.0
2012-06-12 10:50:00,10.67,10.67,10.64,10.64,10500.0,10.67,10.67,10.64,10.64,10500.0
2012-06-12 10:55:00,10.65,10.67,10.62,10.63,7700.0,10.65,10.67,10.62,10.63,7700.0
2012-06-12 11:00:00,10.63,10.71,10.63,10.7,8000.0,10.63,10.71,10.63,10.7,8000.0
2012-06-12 11:05:00,10.71,10.74,10.71,10.73,9200.0,10.71,10.74,10.71,10.73,9200.0
2012-06-12 11:10:00,10.72,10.76,10.72,10.75,8500.0,10.72,10.76,10.72,10.75,8500.0
2012-06-12 11:15:00,10.75,10.75,10.7,10.71,6500.0,10.75,10.75,10.7,10.71,6500.0
2012-06-12 11:20:00,10.71,10.77,10.71,10.76,7400.0,10.71,10.77,10.71,10.76,7400.0
2012-06-12 11:25:00,10.77,10.77,10.73,10.74,7100.0,10.77,10.77,10.73,10.74,7100.0
2012-06-12 11:30:00,10.74,10.75,10.71,10.71,6300.0,10.74,10.75,10.71,10.71,6300.0
2012-06-12 11:35:00,10.71,10.76,10.69,10.73,92900.0,10.71,10.76,10.69,10.73,92900.0
2012-06-12 11:40:00,10.73,10.73,10.71,10.71,22200.0,10.73,10.73,10.71,10.71,22200.0
2012-06-12 11:45:00,10.72,10.72,10.71,10.72,9300.0,10.72,10.72,10.71,10.72,9300.0
2012-06-12 11:50:00,10.72,10.72,10.69,10.7,45900.0,10.72,10.72,10.69,10.7,45900.0
2012-06-12 11:55:00,10.7,10.75,10.7,10.74,68900.0,10.7,10.75,10.7,10.74,68900.0
2012-06-12 12:00:00,10.74,10.75,10.73,10.75,4700.0,10.74,10.75,10.73,10.75,4700.0
2012-06-12 12:05:00,10.74,10.75,10.71,10.72,7900.0,10.74,10.75,10.71,10.72,7900.0
2012-06-12 12:10:00,10.72,10.73,10.7,10.72,10400.0,10.72,10.73,10.7,10.72,10400.0
2012-06-12 12:15:00,10.72,10.73,10.71,10.73,4900.0,10.72,10.73,10.71,10.73,4900.0
2012-06-12 12:20:00,10.72,10.75,10.72,10.74,4800.0,10.72,10.75,10.72,10.74,4800.0
2012-06-12 12:25:00,10.74,10.75,10.72,10.73,8700.0,10.74,10.75,10.72,10.73,8700.0
2012-06-12 12:30:00,10.72,10.73,10.71,10.73,6200.0,10.72,10.73,10.71,10.73,6200.0
2012-06-12 12:35:00,10.72,10.74,10.71,10.74,3800.0,10.72,10.74,10.71,10.74,3800.0
2012-06-12 12:40:00,10.74,10.75,10.7,10.72,40300.0,10.74,10.75,10.7,10.72,40300.0
2012-06-12 12:45:00,10.72,10.73,10.72,10.73,3100.0,10.72,10.73,10.72,10.73,3100.0
2012-06-12 12:50:00,10.72,10.73,10.72,10.73,2000.0,10.72,10.73,10.72,10.73,2000.0
2012-06-12 12:55:00,10.72,10.74,10.71,10.72,30600.0,10.72,10.74,10.71,10.72,30600.0
2012-06-12 13:00:00,10.72,10.74,10.72,10.72,4700.0,10.72,10.74,10.72,10.72,4700.0
2012-06-12 13:05:00,10.73,10.73,10.72,10.72,2500.0,10.73,10.73,10.72,10.72,2500.0
2012-06-12 13:10:00,10.72,10.78,10.72,10.77,11100.0,10.72,10.78,10.72,10.77,11100.0
2012-06-12 13:15:00,10.78,10.78,10.76,10.77,7800.0,10.78,10.78,10.76,10.77,7800.0
2012-06-12 13:20:00,10.77,10.79,10.74,10.75,9000.0,10.77,10.79,10.74,10.75,9000.0
2012-06-12 13:25:00,10.74,10.75,10.74,10.74,3900.0,10.74,10.75,10.74,10.74,3900.0
2012-06-12 13:30:00,10.75,10.76,10.74,10.74,9000.0,10.75,10.76,10.74,10.74,9000.0
2012-06-12 13:35:00,10.75,10.76,10.74,10.76,5300.0,10.75,10.76,10.74,10.76,5300.0
2012-06-12 13:40:00,10.76,10.78,10.76,10.77,8400.0,10.76,10.78,10.76,10.77,8400.0
2012-06-12 13:45:00,10.77,10.77,10.73,10.75,7700.0,10.77,10.77,10.73,10.75,7700.0
2012-06-12 13:50:00,10.75,10.77,10.74,10.74,10100.0,10.75,10.77,10.74,10.74,10100.0
2012-06-12 13:55:00,10.75,10.77,10.72,10.72,26900.0,10.75,10.77,10.72,10.72,26900.0
2012-06-12 14:00:00,10.73,10.75,10.73,10.75,6000.0,10.73,10.75,10.73,10.75,6000.0
2012-06-12 14:05:00,10.76,10.76,10.75,10.76,3900.0,10.76,10.76,10.75,10.76,3900.0
2012-06-12 14:10:00,10.75,10.75,10.71,10.74,35500.0,10.75,10.75,10.71,10.74,35500.0
2012-06-12 14:15:00,10.74,10.75,10.73,10.75,72000.0,10.74,10.75,10.73,10.75,72000.0
2012-06-12 14:20:00,10.74,10.76,10.73,10.76,13800.0,10.74,10.76,10.73,10.76,13800.0
2012-06-12 14:25:00,10.75,10.76,10.75,10.75,4900.0,10.75,10.76,10.75,10.75,4900.0
2012-06-12 14:30:00,10.75,10.78,10.75,10.78,20800.0,10.75,10.78,10.75,10.78,20800.0
2012-06-12 14:35:00,10.78,10.78,10.77,10.77,9300.0,10.78,10.78,10.77,10.77,9300.0
2012-06-12 14:40:00,10.77,10.77,10.76,10.76,4800.0,10.77,10.77,10.76,10.76,4800.0
2012-06-12 14:45:00,10.76,10.76,10.72,10.73,19000.0,10.76,10.76,10.72,10.73,19000.0
2012-06-12 14:50:00,10.73,10.74,10.7,10.7,9200.0,10.73,10.74,10.7,10.7,9200.0
2012-06-12 14:55:00,10.71,10.72,10.71,10.71,4600.0,10.71,10.72,10.71,10.71,4600.0
2012-06-12 15:00:00,10.72,10.73,10.71,10.73,7200.0,10.72,10.73,10.71,10.73,7200.0
2012-06-12 15:05:00,10.73,10.73,10.72,10.73,3700.0,10.73,10.73,10.72,10.73,3700.0
2012-06-12 15:10:00,10.72,10.73,10.72,10.73,5800.0,10.72,10.73,10.72,10.73,5800.0
2012-06-12 15:15:00,10.72,10.72,10.7,10.7,13200.0,10.72,10.72,10.7,10.7,13200.0
2012-06-12 15:20:00,10.7,10.72,10.7,10.71,10100.0,10.7,10.72,10.7,10.71,10100.0
2012-06-12 15:25:00,10.72,10.73,10.71,10.73,23900.0,10.72,10.73,10.71,10.73,23900.0
2012-06-12 15:30:00,10.73,10.74,10.72,10.73,4800.0,10.73,10.74,10.72,10.73,4800.0
2012-06-12 15:35:00,10.72,10.74,10.72,10.72,13200.0,10.72,10.74,10.72,10.72,13200.0
2012-06-12 15:40:00,10.72,10.75,10.72,10.75,22200.0,10.72,10.75,10.72,10.75,22200.0
2012-06-12 15:45:00,10.74,10.75,10.73,10.74,30800.0,10.74,10.75,10.73,10.74,30800.0
2012-06-12 15:50:00,10.73,10.76,10.73,10.73,34100.0,10.73,10.76,10.73,10.73,34100.0
2012-06-12 15:55:00,10.73,10.76,10.73,10.76,79600.0,10.73,10.76,10.73,10.76,79600.0
2012-06-13 09:30:00,10.61,10.72,10.56,10.64,20600.0,10.61,10.72,10.56,10.64,20600.0
2012-06-13 09:35:00,10.64,10.66,10.63,10.64,5500.0,10.64,10.66,10.63,10.64,5500.0
2012-06-13 09:40:00,10.64,10.68,10.62,10.64,24400.0,10.64,10.68,10.62,10.64,24400.0
2012-06-13 09:45:00,10.65,10.66,10.64,10.65,13800.0,10.65,10.66,10.64,10.65,13800.0
2012-06-13 09:50:00,10.63,10.63,10.6,10.61,21200.0,10.63,10.63,10.6,10.61,21200.0
2012-06-13 09:55:00,10.6,10.64,10.59,10.63,29300.0,10.6,10.64,10.59,10.63,29300.0
2012-06-13 10:00:00,10.62,10.67,10.62,10.66,6300.0,10.62,10.67,10.62,10.66,6300.0
2012-06-13 10:05:00,10.66,10.68,10.64,10.66,6700.0,10.66,10.68,10.64,10.66,6700.0
2012-06-13 10:10:00,10.67,10.71,10.67,10.7,8300.0,10.67,10.71,10.67,10.7,8300.0
2012-06-13 10:15:00,10.7,10.71,10.68,10.69,10100.0,10.7,10.71,10.68,10.69,10100.0
2012-06-13 10:20:00,10.68,10.7,10.66,10.66,3700.0,10.68,10.7,10.66,10.66,3700.0
2012-06-13 10:25:00,10.66,10.66,10.64,10.64,4100.0,10.66,10.66,10.64,10.64,4100.0
2012-06-13 10:30:00,10.65,10.7,10.64,10.7,54900.0,10.65,10.7,10.64,10.7,54900.0
2012-06-13 10:35:00,10.72,10.74,10.71,10.73,9600.0,10.72,10.74,10.71,10.73,9600.0
2012-06-13 10:40:00,10.73,10.74,10.72,10.73,17800.0,10.73,10.74,10.72,10.73,17800.0
2012-06-13 10:45:00,10.73,10.74,10.71,10.71,8100.0,10.73,10.74,10.71,10.71,8100.0
2012-06-13 10:50:00,10.71,10.71,10.7,10.7,7800.0,10.71,10.71,10.7,10.7,7800.0
2012-06-13 10:55:00,10.7,10.71,10.7,10.7,9900.0,10.7,10.71,10.7,10.7,9900.0
2012-06-13 11:00:00,10.7,10.71,10.67,10.69,55400.0,10.7,10.71,10.67,10.69,55400.0
2012-06-13 11:05:00,10.69,10.69,10.66,10.66,13500.0,10.69,10.69,10.66,10.66,13500.0
2012-06-13 11:10:00,10.66,10.68,10.65,10.68,8900.0,10.66,10.68,10.65,10.68,8900.0
2012-06-13 11:15:00,10.67,10.69,10.65,10.68,45500.0,10.67,10.69,10.65,10.68,45500.0
2012-06-13 11:20:00,10.68,10.69,10.66,10.66,6900.0,10.68,10.69,10.66,10.66,6900.0
2012-06-13 11:25:00,10.66,10.66,10.64,10.64,7900.0,10.66,10.66,10.64,10.64,7900.0
2012-06-13 11:30:00,10.63,10.66,10.63,10.66,11000.0,10.63,10.66,10.63,10.66,11000.0
2012-06-13 11:35:00,10.67,10.67,10.61,10.62,11900.0,10.67,10.67,10.61,10.62,11900.0
2012-06-13 11:40:00,10.61,10.62,10.61,10.61,4500.0,10.61,10.62,10.61,10.61,4500.0
2012-06-13 11:45:00,10.61,10.62,10.6,10.6,6400.0,10.61,10.62,10.6,10.6,6400.0
2012-06-13 11:50:00,10.6,10.61,10.56,10.57,20900.0,10.6,10.61,10.56,10.57,20900.0
2012-06-13 11:55:00,10.58,10.58,10.55,10.56,26600.0,10.58,10.58,10.55,10.56,26600.0
2012-06-13 12:00:00,10.56,10.56,10.53,10.53,15100.0,10.56,10.56,10.53,10.53,15100.0
2012-06-13 12:05:00,10.53,10.54,10.53,10.54,10100.0,10.53,10.54,10.53,10.54,10100.0
2012-06-13 12:10:00,10.53,10.54,10.53,10.53,4500.0,10.53,10.54,10.53,10.53,4500.0
2012-06-13 12:15:00,10.54,10.54,10.51,10.51,15400.0,10.54,10.54,10.51,10.51,15400.0
2012-06-13 12:20:00,10.52,10.55,10.51,10.54,20000.0,10.52,10.55,10.51,10.54,20000.0
2012-06-13 12:25:00,10.54,10.54,10.51,10.51,42400.0,10.54,10.54,10.51,10.51,42400.0
2012-06-13 12:30:00,10.51,10.51,10.47,10.49,51200.0,10.51,10.51,10.47,10.49,51200.0
2012-06-13 12:35:00,10.5,10.53,10.49,10.53,33500.0,10.5,10.53,10.49,10.53,33500.0
2012-06-13 12:40:00,10.52,10.54,10.52,10.53,5100.0,10.52,10.54,10.52,10.53,5100.0
2012-06-13 12:45:00,10.54,10.55,10.51,10.51,8800.0,10.54,10.55,10.51,10.51,8800.0
2012-06-13 12:50:00,10.51,10.51,10.47,10.48,21100.0,10.51,10.51,10.47,10.48,21100.0
2012-06-13 12:55:00,10.48,10.48,10.46,10.46,10100.0,10.48,10.48,10.46,10.46,10100.0
2012-06-13 13:00:00,10.46,10.46,10.45,10.45,10500.0,10.46,10.46,10.45,10.45,10500.0
2012-06-13 13:05:00,10.45,10.46,10.45,10.46,15200.0,10.45,10.46,10.45,10.46,15200.0
2012-06-13 13:10:00,10.46,10.46,10.43,10.43,19100.0,10.46,10.46,10.43,10.43,19100.0
2012-06-13 13:15:00,10.43,10.44,10.43,10.44,11000.0,10.43,10.44,10.43,10.44,11000.0
2012-06-13 13:20:00,10.43,10.44,10.42,10.42,10500.0,10.43,10.44,10.42,10.42,10500.0
2012-06-13 13:25:00,10.43,10.46,10.42,10.46,26900.0,10.43,10.46,10.42,10.46,26900.0
2012-06-13 13:30:00,10.46,10.46,10.44,10.45,15100.0,10.46,10.46,10.44,10.45,15100.0
2012-06-13 13:35:00,10.45,10.46,10.44,10.46,4900.0,10.45,10.46,10.44,10.46,4900.0
2012-06-13 13:40:00,10.46,10.46,10.42,10.43,27300.0,10.46,10.46,10.42,10.43,27300.0
2012-06-13 13:45:00,10.43,10.44,10.4,10.41,24100.0,10.43,10.44,10.4,10.41,24100.0
2012-06-13 13:50:00,10.42,10.42,10.4,10.4,17400.0,10.42,10.42,10.4,10.4,17400.0
2012-06-13 13:55:00,10.41,10.41,10.38,10.39,8900.0,10.41,10.41,10.38,10.39,8900.0
2012-06-13 14:00:00,10.38,10.39,10.36,10.39,16700.0,10.38,10.39,10.36,10.39,16700.0
2012-06-13 14:05:00,10.38,10.41,10.38,10.4,39800.0,10.38,10.41,10.38,10.4,39800.0
2012-06-13 14:10:00,10.4,10.4,10.36,10.37,43800.0,10.4,10.4,10.36,10.37,43800.0
2012-06-13 14:15:00,10.37,10.37,10.36,10.36,16100.0,10.37,10.37,10.36,10.36,16100.0
2012-06-13 14:20:00,10.37,10.37,10.35,10.35,17500.0,10.37,10.37,10.35,10.35,17500.0
2012-06-13 14:25:00,10.35,10.36,10.34,10.34,8600.0,10.35,10.36,10.34,10.34,8600.0
2012-06-13 14:30:00,10.35,10.36,10.33,10.34,22000.0,10.35,10.36,10.33,10.34,22000.0
2012-06-13 14:35:00,10.34,10.35,10.33,10.33,13500.0,10.34,10.35,10.33,10.33,13500.0
2012-06-13 14:40:00,10.34,10.34,10.29,10.29,44300.0,10.34,10.34,10.29,10.29,44300.0
2012-06-13 14:45:00,10.29,10.33,10.28,10.32,24500.0,10.29,10.33,10.28,10.32,24500.0
2012-06-13 14:50:00,10.32,10.32,10.29,10.3,49900.0,10.32,10.32,10.29,10.3,49900.0
2012-06-13 14:55:00,10.3,10.3,10.28,10.28,18900.0,10.3,10.3,10.28,10.28,18900.0
2012-06-13 15:00:00,10.29,10.3,10.27,10.27,35200.0,10.29,10.3,10.27,10.27,35200.0
2012-06-13 15:05:00,10.27,10.3,10.26,10.28,25200.0,10.27,10.3,10.26,10.28,25200.0
2012-06-13 15:10:00,10.28,10.28,10.26,10.26,13200.0,10.28,10.28,10.26,10.26,13200.0
2012-06-13 15:15:00,10.26,10.27,10.25,10.25,24800.0,10.26,10.27,10.25,10.25,24800.0
2012-06-13 15:20:00,10.25,10.27,10.24,10.26,69200.0,10.25,10.27,10.24,10.26,69200.0
2012-06-13 15:25:00,10.26,10.26,10.24,10.24,34100.0,10.26,10.26,10.24,10.24,34100.0
2012-06-13 15:30:00,10.24,10.26,10.24,10.26,39200.0,10.24,10.26,10.24,10.26,39200.0
2012-06-13 15:35:00,10.26,10.28,10.26,10.28,18800.0,10.26,10.28,10.26,10.28,18800.0
2012-06-13 15:40:00,10.27,10.28,10.24,10.24,29500.0,10.27,10.28,10.24,10.24,29500.0
2012-06-13 15:45:00,10.24,10.25,10.23,10.23,38700.0,10.24,10.25,10.23,10.23,38700.0
2012-06-13 15:50:00,10.23,10.24,10.2,10.21,150700.0,10.23,10.24,10.2,10.21,150700.0
2012-06-13 15:55:00,10.21,10.27,10.19,10.26,166300.0,10.21,10.27,10.19,10.26,166300.0
2012-06-14 09:30:00,10.27,10.27,10.12,10.15,19700.0,10.27,10.27,10.12,10.15,19700.0
2012-06-14 09:35:00,10.15,10.2,10.13,10.15,53900.0,10.15,10.2,10.13,10.15,53900.0
2012-06-14 09:40:00,10.15,10.2,10.14,10.19,42400.0,10.15,10.2,10.14,10.19,42400.0
2012-06-14 09:45:00,10.19,10.2,10.08,10.15,170800.0,10.19,10.2,10.08,10.15,170800.0
2012-06-14 09:50:00,10.15,10.17,10.09,10.16,104000.0,10.15,10.17,10.09,10.16,104000.0
2012-06-14 09:55:00,10.16,10.18,10.14,10.17,16500.0,10.16,10.18,10.14,10.17,16500.0
2012-06-14 10:00:00,10.17,10.21,10.17,10.18,20100.0,10.17,10.21,10.17,10.18,20100.0
2012-06-14 10:05:00,10.18,10.2,10.17,10.17,11600.0,10.18,10.2,10.17,10.17,11600.0
2012-06-14 10:10:00,10.17,10.19,10.17,10.19,5600.0,10.17,10.19,10.17,10.19,5600.0
2012-06-14 10:15:00,10.19,10.21,10.18,10.2,15000.0,10.19,10.21,10.18,10.2,15000.0
2012-06-14 10:20:00,10.2,10.22,10.18,10.19,32100.0,10.2,10.22,10.18,10.19,32100.0
2012-06-14 10:25:00,10.2,10.2,10.19,10.2,5200.0,10.2,10.2,10.19,10.2,5200.0
2012-06-14 10:30:00,10.19,10.2,10.16,10.16,47000.0,10.19,10.2,10.16,10.16,47000.0
2012-06-14 10:35:00,10.16,10.18,10.14,10.15,30400.0,10.16,10.18,10.14,10.15,30400.0
2012-06-14 10:40:00,10.16,10.16,10.14,10.14,20400.0,10.16,10.16,10.14,10.14,20400.0
2012-06-14 10:45:00,10.15,10.25,10.14,10.23,30200.0,10.15,10.25,10.14,10.23,30200.0
2012-06-14 10:50:00,10.24,10.25,10.23,10.24,9900.0,10.24,10.25,10.23,10.24,9900.0
2012-06-14 10:55:00,10.25,10.27,10.24,10.27,8300.0,10.25,10.27,10.24,10.27,8300.0
2012-06-14 11:00:00,10.27,10.27,10.26,10.27,10500.0,10.27,10.27,10.26,10.27,10500.0
2012-06-14 11:05:00,10.27,10.27,10.23,10.24,15900.0,10.27,10.27,10.23,10.24,15900.0
2012-06-14 11:10:00,10.23,10.24,10.23,10.23,11900.0,10.23,10.24,10.23,10.23,11900.0
2012-06-14 11:15:00,10.24,10.24,10.2,10.21,26100.0,10.24,10.24,10.2,10.21,26100.0
2012-06-14 11:20:00,10.22,10.24,10.21,10.24,8700.0,10.22,10.24,10.21,10.24,8700.0
2012-06-14 11:25:00,10.24,10.25,10.24,10.24,9200.0,10.24,10.25,10.24,10.24,9200.0
2012-06-14 11:30:00,10.24,10.24,10.19,10.19,29400.0,10.24,10.24,10.19,10.19,29400.0
2012-06-14 11:35:00,10.2,10.2,10.17,10.17,24500.0,10.2,10.2,10.17,10.17,24500.0
2012-06-14 11:40:00,10.17,10.19,10.17,10.18,14600.0,10.17,10.19,10.17,10.18,14600.0
2012-06-14 11:45:00,10.18,10.18,10.17,10.18,9000.0,10.18,10.18,10.17,10.18,9000.0
2012-06-14 11:50:00,10.17,10.18,10.13,10.14,43800.0,10.17,10.18,10.13,10.14,43800.0
2012-06-14 11:55:00,10.14,10.15,10.13,10.15,27200.0,10.14,10.15,10.13,10.15,27200.0
2012-06-14 12:00:00,10.14,10.16,10.14,10.16,13700.0,10.14,10.16,10.14,10.16,13700.0
2012-06-14 12:05:00,10.16,10.16,10.15,10.16,8900.0,10.16,10.16,10.15,10.16,8900.0
2012-06-14 12:10:00,10.15,10.16,10.12,10.12,23200.0,10.15,10.16,10.12,10.12,23200.0
2012-06-14 12:15:00,10.12,10.13,10.12,10.12,12500.0,10.12,10.13,10.12,10.12,12500.0
2012-06-14 12:20:00,10.12,10.13,10.11,10.11,42100.0,10.12,10.13,10.11,10.11,42100.0
2012-06-14 12:25:00,10.11,10.12,10.11,10.12,11000.0,10.11,10.12,10.11,10.12,11000.0
2012-06-14 12:30:00,10.11,10.12,10.06,10.07,58400.0,10.11,10.12,10.06,10.07,58400.0
2012-06-14 12:35:00,10.07,10.08,10.05,10.07,35300.0,10.07,10.08,10.05,10.07,35300.0
2012-06-14 12:40:00,10.07,10.09,10.04,10.06,23400.0,10.07,10.09,10.04,10.06,23400.0
2012-06-14 12:45:00,10.05,10.08,10.05,10.07,18200.0,10.05,10.08,10.05,10.07,18200.0
2012-06-14 12:50:00,10.07,10.07,10.03,10.04,26200.0,10.07,10.07,10.03,10.04,26200.0
2012-06-14 12:55:00,10.05,10.05,10.04,10.04,10600.0,10.05,10.05,10.04,10.04,10600.0
2012-06-14 13:00:00,10.04,10.04,10.0,10.02,65100.0,10.04,10.04,10.0,10.02,65100.0
2012-06-14 13:05:00,10.02,10.06,10.02,10.04,28500.0,10.02,10.06,10.02,10.04,28500.0
2012-06-14 13:10:00,10.03,10.04,9.99,10.0,25700.0,10.03,10.04,9.99,10.0,25700.0
2012-06-14 13:15:00,10.0,10.01,9.98,9.99,32400.0,10.0,10.01,9.98,9.99,32400.0
2012-06-14 13:20:00,9.99,9.99,9.98,9.98,23200.0,9.99,9.99,9.98,9.98,23200.0
2012-06-14 13:25:00,9.98,10.0,9.98,9.99,17300.0,9.98,10.0,9.98,9.99,17300.0
2012-06-14 13:30:00,9.99,10.0,9.98,10.0,12700.0,9.99,10.0,9.98,10.0,12700.0
2012-06-14 13:35:00,9.99,10.0,9.99,9.99,9900.0,9.99,10.0,9.99,9.99,9900.0
2012-06-14 13:40:00,9.99,10.0,9.99,9.99,32100.0,9.99,10.0,9.99,9.99,32100.0
2012-06-14 13:45:00,9.99,10.0,9.99,9.99,12800.0,9.99,10.0,9.99,9.99,12800.0
2012-06-14 13:50:00,9.99,10.0,9.95,9.96,44800.0,9.99,10.0,9.95,9.96,44800.0
2012-06-14 13:55:00,9.95,9.97,9.95,9.97,15900.0,9.95,9.97,9.95,9.97,15900.0
2012-06-14 14:00:00,9.96,9.99,9.96,9.96,57100.0,9.96,9.99,9.96,9.96,57100.0
2012-06-14 14:05:00,9.97,10.04,9.97,10.02,97400.0,9.97,10.04,9.97,10.02,97400.0
2012-06-14 14:10:00,10.03,10.04,10.02,10.03,24500.0,10.03,10.04,10.02,10.03,24500.0
2012-06-14 14:15:00,10.03,10.04,10.03,10.03,6800.0,10.03,10.04,10.03,10.03,6800.0
2012-06-14 14:20:00,10.03,10.04,10.02,10.02,10500.0,10.03,10.04,10.02,10.02,10500.0
2012-06-14 14:25:00,10.02,10.02,9.98,9.98,23500.0,10.02,10.02,9.98,9.98,23500.0
2012-06-14 14:30:00,9.98,9.99,9.98,9.98,8500.0,9.98,9.99,9.98,9.98,8500.0
2012-06-14 14:35:00,9.98,9.98,9.95,9.97,25900.0,9.98,9.98,9.95,9.97,25900.0
2012-06-14 14:40:00,9.96,9.98,9.96,9.97,12500.0,9.96,9.98,9.96,9.97,12500.0
2012-06-14 14:45:00,9.97,9.98,9.96,9.96,10900.0,9.97,9.98,9.96,9.96,10900.0
2012-06-14 14:50:00,9.96,9.97,9.94,9.94,18800.0,9.96,9.97,9.94,9.94,18800.0
2012-06-14 14:55:00,9.94,9.95,9.92,9.92,17200.0,9.94,9.95,9.92,9.92,17200.0
2012-06-14 15:00:00,9.92,9.97,9.91,9.95,22500.0,9.92,9.97,9.91,9.95,22500.0
2012-06-14 15:05:00,9.95,10.08,9.95,10.04,51600.0,9.95,10.08,9.95,10.04,51600.0
2012-06-14 15:10:00,10.03,10.05,10.02,10.02,62000.0,10.03,10.05,10.02,10.02,62000.0
2012-06-14 15:15:00,10.02,10.03,9.97,9.97,93700.0,10.02,10.03,9.97,9.97,93700.0
2012-06-14 15:20:00,9.97,9.98,9.94,9.95,101600.0,9.97,9.98,9.94,9.95,101600.0
2012-06-14 15:25:00,9.95,9.98,9.94,9.97,71800.0,9.95,9.98,9.94,9.97,71800.0
2012-06-14 15:30:00,9.97,10.01,9.96,10.0,49100.0,9.97,10.01,9.96,10.0,49100.0
2012-06-14 15:35:00,9.99,10.01,9.98,10.0,61400.0,9.99,10.01,9.98,10.0,61400.0
2012-06-14 15:40:00,9.99,10.01,9.97,9.97,55000.0,9.99,10.01,9.97,9.97,55000.0
2012-06-14 15:45:00,9.98,10.01,9.96,9.99,116100.0,9.98,10.01,9.96,9.99,116100.0
2012-06-14 15:50:00,9.99,10.03,9.99,10.03,88300.0,9.99,10.03,9.99,10.03,88300.0
2012-06-14 15:55:00,10.03,10.04,10.0,10.03,149100.0,10.03,10.04,10.0,10.03,149100.0
2012-06-15 09:30:00,10.03,10.04,9.98,10.03,176000.0,10.03,10.04,9.98,10.03,176000.0
2012-06-15 09:35:00,10.03,10.04,9.95,9.99,35700.0,10.03,10.04,9.95,9.99,35700.0
2012-06-15 09:40:00,10.0,10.05,9.99,10.03,70100.0,10.0,10.05,9.99,10.03,70100.0
2012-06-15 09:45:00,10.03,10.04,9.98,10.0,167400.0,10.03,10.04,9.98,10.0,167400.0
2012-06-15 09:50:00,10.0,10.03,10.0,10.01,22300.0,10.0,10.03,10.0,10.01,22300.0
2012-06-15 09:55:00,10.01,10.02,9.98,10.0,44900.0,10.01,10.02,9.98,10.0,44900.0
2012-06-15 10:00:00,10.01,10.07,9.99,10.0,157600.0,10.01,10.07,9.99,10.0,157600.0
2012-06-15 10:05:00,10.0,10.06,9.99,10.05,102000.0,10.0,10.06,9.99,10.05,102000.0
2012-06-15 10:10:00,10.06,10.09,10.04,10.07,47600.0,10.06,10.09,10.04,10.07,47600.0
2012-06-15 10:15:00,10.07,10.07,10.05,10.07,27000.0,10.07,10.07,10.05,10.07,27000.0
2012-06-15 10:20:00,10.08,10.08,10.05,10.06,38600.0,10.08,10.08,10.05,10.06,38600.0
2012-06-15 10:25:00,10.06,10.07,10.02,10.02,67000.0,10.06,10.07,10.02,10.02,67000.0
2012-06-15 10:30:00,10.03,10.03,9.98,9.99,34000.0,10.03,10.03,9.98,9.99,34000.0
2012-06-15 10:35:00,9.97,9.98,9.89,9.89,64800.0,9.97,9.98,9.89,9.89,64800.0
2012-06-15 10:40:00,9.9,9.91,9.83,9.86,60700.0,9.9,9.91,9.83,9.86,60700.0
2012-06-15 10:45:00,9.85,9.87,9.84,9.87,22100.0,9.85,9.87,9.84,9.87,22100.0
2012-06-15 10:50:00,9.87,9.87,9.81,9.82,66800.0,9.87,9.87,9.81,9.82,66800.0
2012-06-15 10:55:00,9.81,9.82,9.78,9.79,54300.0,9.81,9.82,9.78,9.79,54300.0
2012-06-15 11:00:00,9.8,9.83,9.78,9.79,94700.0,9.8,9.83,9.78,9.79,94700.0
2012-06-15 11:05:00,9.79,9.8,9.76,9.8,25300.0,9.79,9.8,9.76,9.8,25300.0
2012-06-15 11:10:00,9.8,9.81,9.74,9.79,56900.0,9.8,9.81,9.74,9.79,56900.0
2012-06-15 11:15:00,9.79,9.83,9.79,9.83,14700.0,9.79,9.83,9.79,9.83,14700.0
2012-06-15 11:20:00,9.83,9.87,9.83,9.86,26000.0,9.83,9.87,9.83,9.86,26000.0
2012-06-15 11:25:00,9.87,9.87,9.83,9.85,19600.0,9.87,9.87,9.83,9.85,19600.0
2012-06-15 11:30:00,9.85,9.85,9.82,9.82,25300.0,9.85,9.85,9.82,9.82,25300.0
2012-06-15 11:35:00,9.82,9.83,9.81,9.82,16300.0,9.82,9.83,9.81,9.82,16300.0
2012-06-15 11:40:00,9.81,9.82,9.8,9.8,25800.0,9.81,9.82,9.8,9.8,25800.0
2012-06-15 11:45:00,9.8,9.8,9.76,9.76,31200.0,9.8,9.8,9.76,9.76,31200.0
2012-06-15 11:50:00,9.76,9.78,9.75,9.75,41800.0,9.76,9.78,9.75,9.75,41800.0
2012-06-15 11:55:00,9.74,9.76,9.74,9.75,15200.0,9.74,9.76,9.74,9.75,15200.0
2012-06-15 12:00:00,9.75,9.75,9.67,9.69,86400.0,9.75,9.75,9.67,9.69,86400.0
2012-06-15 12:05:00,9.68,9.68,9.66,9.66,33100.0,9.68,9.68,9.66,9.66,33100.0
2012-06-15 12:10:00,9.67,9.67,9.61,9.66,67000.0,9.67,9.67,9.61,9.66,67000.0
2012-06-15 12:15:00,9.66,9.74,9.66,9.73,60100.0,9.66,9.74,9.66,9.73,60100.0
2012-06-15 12:20:00,9.72,9.76,9.72,9.76,21000.0,9.72,9.76,9.72,9.76,21000.0
2012-06-15 12:25:00,9.76,9.8,9.76,9.8,9100.0,9.76,9.8,9.76,9.8,9100.0
2012-06-15 12:30:00,9.8,9.81,9.79,9.79,25200.0,9.8,9.81,9.79,9.79,25200.0
2012-06-15 12:35:00,9.79,9.8,9.75,9.76,14600.0,9.79,9.8,9.75,9.76,14600.0
2012-06-15 12:40:00,9.76,9.76,9.75,9.76,3300.0,9.76,9.76,9.75,9.76,3300.0
2012-06-15 12:45:00,9.76,9.8,9.76,9.8,15400.0,9.76,9.8,9.76,9.8,15400.0
2012-06-15 12:50:00,9.79,9.8,9.78,9.78,24900.0,9.79,9.8,9.78,9.78,24900.0
2012-06-15 12:55:00,9.79,9.79,9.75,9.75,12300.0,9.79,9.79,9.75,9.75,12300.0
2012-06-15 13:00:00,9.76,9.79,9.75,9.79,19800.0,9.76,9.79,9.75,9.79,19800.0
2012-06-15 13:05:00,9.78,9.8,9.78,9.79,15800.0,9.78,9.8,9.78,9.79,15800.0
2012-06-15 13:10:00,9.8,9.83,9.79,9.82,11500.0,9.8,9.83,9.79,9.82,11500.0
2012-06-15 13:15:00,9.82,9.84,9.82,9.82,27900.0,9.82,9.84,9.82,9.82,27900.0
2012-06-15 13:20:00,9.83,9.83,9.8,9.81,19800.0,9.83,9.83,9.8,9.81,19800.0
2012-06-15 13:25:00,9.8,9.81,9.8,9.81,4300.0,9.8,9.81,9.8,9.81,4300.0
2012-06-15 13:30:00,9.8,9.82,9.8,9.81,10400.0,9.8,9.82,9.8,9.81,10400.0
2012-06-15 13:35:00,9.82,9.82,9.81,9.82,19000.0,9.82,9.82,9.81,9.82,19000.0
2012-06-15 13:40:00,9.81,9.85,9.81,9.85,27900.0,9.81,9.85,9.81,9.85,27900.0
2012-06-15 13:45:00,9.85,9.89,9.85,9.89,38800.0,9.85,9.89,9.85,9.89,38800.0
2012-06-15 13:50:00,9.9,9.93,9.89,9.93,30300.0,9.9,9.93,9.89,9.93,30300.0
2012-06-15 13:55:00,9.93,9.95,9.92,9.93,29500.0,9.93,9.95,9.92,9.93,29500.0
2012-06-15 14:00:00,9.92,9.93,9.92,9.93,14900.0,9.92,9.93,9.92,9.93,14900.0
2012-06-15 14:05:00,9.93,9.93,9.92,9.93,18300.0,9.93,9.93,9.92,9.93,18300.0
2012-06-15 14:10:00,9.94,9.94,9.93,9.94,7800.0,9.94,9.94,9.93,9.94,7800.0
2012-06-15 14:15:00,9.93,9.94,9.93,9.93,5500.0,9.93,9.94,9.93,9.93,5500.0
2012-06-15 14:20:00,9.94,9.94,9.91,9.91,14700.0,9.94,9.94,9.91,9.91,14700.0
2012-06-15 14:25:00,9.91,9.93,9.91,9.93,14300.0,9.91,9.93,9.91,9.93,14300.0
2012-06-15 14:30:00,9.93,9.93,9.92,9.92,4500.0,9.93,9.93,9.92,9.92,4500.0
2012-06-15 14:35:00,9.92,9.94,9.92,9.93,18800.0,9.92,9.94,9.92,9.93,18800.0
2012-06-15 14:40:00,9.93,9.96,9.93,9.95,15400.0,9.93,9.96,9.93,9.95,15400.0
2012-06-15 14:45:00,9.96,9.96,9.95,9.95,11100.0,9.96,9.96,9.95,9.95,11100.0
2012-06-15 14:50:00,9.96,9.96,9.95,9.95,9800.0,9.96,9.96,9.95,9.95,9800.0
2012-06-15 14:55:00,9.95,9.97,9.95,9.95,22400.0,9.95,9.97,9.95,9.95,22400.0
2012-06-15 15:00:00,9.96,9.98,9.95,9.97,32200.0,9.96,9.98,9.95,9.97,32200.0
2012-06-15 15:05:00,9.98,9.98,9.97,9.97,19100.0,9.98,9.98,9.97,9.97,19100.0
2012-06-15 15:10:00,9.97,9.98,9.97,9.98,6100.0,9.97,9.98,9.97,9.98,6100.0
2012-06-15 15:15:00,9.97,9.98,9.96,9.97,21400.0,9.97,9.98,9.96,9.97,21400.0
2012-06-15 15:20:00,9.97,9.98,9.96,9.96,16900.0,9.97,9.98,9.96,9.96,16900.0
2012-06-15 15:25:00,9.96,9.98,9.96,9.97,15700.0,9.96,9.98,9.96,9.97,15700.0
2012-06-15 15:30:00,9.97,9.98,9.97,9.98,11100.0,9.97,9.98,9.97,9.98,11100.0
2012-06-15 15:35:00,9.97,9.98,9.96,9.97,17300.0,9.97,9.98,9.96,9.97,17300.0
2012-06-15 15:40:00,9.98,9.98,9.97,9.98,21100.0,9.98,9.98,9.97,9.98,21100.0
2012-06-15 15:45:00,9.98,9.99,9.98,9.98,39700.0,9.98,9.99,9.98,9.98,39700.0
2012-06-15 15:50:00,9.99,10.02,9.99,10.0,136500.0,9.99,10.02,9.99,10.0,136500.0
2012-06-15 15:55:00,10.0,10.01,9.98,9.99,176600.0,10.0,10.01,9.98,9.99,176600.0
2012-06-18 09:30:00,9.92,9.93,9.76,9.81,35000.0,9.92,9.93,9.76,9.81,35000.0
2012-06-18 09:35:00,9.81,9.85,9.77,9.85,29000.0,9.81,9.85,9.77,9.85,29000.0
2012-06-18 09:40:00,9.86,9.87,9.85,9.86,10600.0,9.86,9.87,9.85,9.86,10600.0
2012-06-18 09:45:00,9.87,9.88,9.82,9.82,10300.0,9.87,9.88,9.82,9.82,10300.0
2012-06-18 09:50:00,9.82,9.83,9.82,9.82,8600.0,9.82,9.83,9.82,9.82,8600.0
2012-06-18 09:55:00,9.83,9.85,9.82,9.83,19000.0,9.83,9.85,9.82,9.83,19000.0
2012-06-18 10:00:00,9.83,9.87,9.83,9.86,20800.0,9.83,9.87,9.83,9.86,20800.0
2012-06-18 10:05:00,9.86,9.88,9.86,9.88,3400.0,9.86,9.88,9.86,9.88,3400.0
2012-06-18 10:10:00,9.87,9.88,9.86,9.87,16100.0,9.87,9.88,9.86,9.87,16100.0
2012-06-18 10:15:00,9.87,9.91,9.85,9.9,38900.0,9.87,9.91,9.85,9.9,38900.0
2012-06-18 10:20:00,9.91,9.91,9.9,9.9,99500.0,9.91,9.91,9.9,9.9,99500.0
2012-06-18 10:25:00,9.91,9.96,9.9,9.96,15800.0,9.91,9.96,9.9,9.96,15800.0
2012-06-18 10:30:00,9.96,9.96,9.91,9.91,18400.0,9.96,9.96,9.91,9.91,18400.0
2012-06-18 10:35:00,9.91,9.93,9.9,9.93,35400.0,9.91,9.93,9.9,9.93,35400.0
2012-06-18 10:40:00,9.92,9.94,9.92,9.94,11500.0,9.92,9.94,9.92,9.94,11500.0
2012-06-18 10:45:00,9.94,10.01,9.94,9.99,18600.0,9.94,10.01,9.94,9.99,18600.0
2012-06-18 10:50:00,10.0,10.0,9.96,9.96,17400.0,10.0,10.0,9.96,9.96,17400.0
2012-06-18 10:55:00,9.96,9.97,9.95,9.95,6300.0,9.96,9.97,9.95,9.95,6300.0
2012-06-18 11:00:00,9.95,9.95,9.93,9.94,17700.0,9.95,9.95,9.93,9.94,17700.0
2012-06-18 11:05:00,9.95,9.95,9.92,9.92,15400.0,9.95,9.95,9.92,9.92,15400.0
2012-06-18 11:10:00,9.92,9.93,9.92,9.92,4500.0,9.92,9.93,9.92,9.92,4500.0
2012-06-18 11:15:00,9.92,9.93,9.92,9.92,4700.0,9.92,9.93,9.92,9.92,4700.0
2012-06-18 11:20:00,9.93,9.97,9.93,9.96,21200.0,9.93,9.97,9.93,9.96,21200.0
2012-06-18 11:25:00,9.97,10.0,9.96,10.0,26600.0,9.97,10.0,9.96,10.0,26600.0
2012-06-18 11:30:00,10.0,10.0,9.99,10.0,19000.0,10.0,10.0,9.99,10.0,19000.0
2012-06-18 11:35:00,10.0,10.0,9.99,9.99,33300.0,10.0,10.0,9.99,9.99,33300.0
2012-06-18 11:40:00,10.0,10.0,9.99,9.99,3400.0,10.0,10.0,9.99,9.99,3400.0
2012-06-18 11:45:00,9.99,10.04,9.99,10.01,19700.0,9.99,10.04,9.99,10.01,19700.0
2012-06-18 11:50:00,10.01,10.03,10.0,10.03,18100.0,10.01,10.03,10.0,10.03,18100.0
2012-06-18 11:55:00,10.02,10.02,9.99,10.0,17400.0,10.02,10.02,9.99,10.0,17400.0
2012-06-18 12:00:00,10.0,10.0,9.96,9.99,20300.0,10.0,10.0,9.96,9.99,20300.0
2012-06-18 12:05:00,9.98,9.99,9.97,9.98,6200.0,9.98,9.99,9.97,9.98,6200.0
2012-06-18 12:10:00,9.98,10.0,9.98,10.0,4000.0,9.98,10.0,9.98,10.0,4000.0
2012-06-18 12:15:00,10.0,10.02,10.0,10.01,18600.0,10.0,10.02,10.0,10.01,18600.0
2012-06-18 12:20:00,10.01,10.01,10.0,10.01,3700.0,10.01,10.01,10.0,10.01,3700.0
2012-06-18 12:25:00,10.01,10.01,10.0,10.0,7100.0,10.01,10.01,10.0,10.0,7100.0
2012-06-18 12:30:00,10.01,10.01,10.0,10.01,1900.0,10.01,10.01,10.0,10.01,1900.0
2012-06-18 12:35:00,10.01,10.01,10.0,10.01,20400.0,10.01,10.01,10.0,10.01,20400.0
2012-06-18 12:40:00,10.01,10.01,10.0,10.0,23400.0,10.01,10.01,10.0,10.0,23400.0
2012-06-18 12:45:00,10.01,10.03,10.0,10.03,22800.0,10.01,10.03,10.0,10.03,22800.0
2012-06-18 12:50:00,10.02,10.05,10.01,10.01,22600.0,10.02,10.05,10.01,10.01,22600.0
2012-06-18 12:55:00,10.01,10.01,9.96,9.96,24100.0,10.01,10.01,9.96,9.96,24100.0
2012-06-18 13:00:00,9.97,9.97,9.94,9.96,30000.0,9.97,9.97,9.94,9.96,30000.0
2012-06-18 13:05:00,9.96,9.98,9.96,9.98,5600.0,9.96,9.98,9.96,9.98,5600.0
2012-06-18 13:10:00,9.97,10.0,9.97,10.0,6200.0,9.97,10.0,9.97,10.0,6200.0
2012-06-18 13:15:00,9.99,10.0,9.98,9.98,6500.0,9.99,10.0,9.98,9.98,6500.0
2012-06-18 13:20:00,9.99,10.0,9.98,9.99,6000.0,9.99,10.0,9.98,9.99,6000.0
2012-06-18 13:25:00,9.98,10.0,9.98,10.0,6200.0,9.98,10.0,9.98,10.0,6200.0
2012-06-18 13:30:00,9.99,10.0,9.99,10.0,1300.0,9.99,10.0,9.99,10.0,1300.0
2012-06-18 13:35:00,10.0,10.02,9.99,10.0,39100.0,10.0,10.02,9.99,10.0,39100.0
2012-06-18 13:40:00,10.0,10.01,9.99,10.0,16600.0,10.0,10.01,9.99,10.0,16600.0
2012-06-18 13:45:00,9.99,10.0,9.99,10.0,8300.0,9.99,10.0,9.99,10.0,8300.0
2012-06-18 13:50:00,9.99,10.0,9.99,10.0,8100.0,9.99,10.0,9.99,10.0,8100.0
2012-06-18 13:55:00,9.99,10.06,9.99,10.05,32000.0,9.99,10.06,9.99,10.05,32000.0
2012-06-18 14:00:00,10.04,10.04,10.02,10.03,19900.0,10.04,10.04,10.02,10.03,19900.0
2012-06-18 14:05:00,10.03,10.04,10.02,10.04,5900.0,10.03,10.04,10.02,10.04,5900.0
2012-06-18 14:10:00,10.04,10.05,10.03,10.04,2500.0,10.04,10.05,10.03,10.04,2500.0
2012-06-18 14:15:00,10.04,10.06,10.04,10.05,69000.0,10.04,10.06,10.04,10.05,69000.0
2012-06-18 14:20:00,10.05,10.07,10.04,10.05,22700.0,10.05,10.07,10.04,10.05,22700.0
2012-06-18 14:25:00,10.06,10.06,10.03,10.03,17600.0,10.06,10.06,10.03,10.03,17600.0
2012-06-18 14:30:00,10.04,10.06,10.03,10.05,9700.0,10.04,10.06,10.03,10.05,9700.0
2012-06-18 14:35:00,10.05,10.07,10.04,10.06,15600.0,10.05,10.07,10.04,10.06,15600.0
2012-06-18 14:40:00,10.05,10.05,10.03,10.05,15800.0,10.05,10.05,10.03,10.05,15800.0
2012-06-18 14:45:00,10.04,10.04,10.02,10.02,8000.0,10.04,10.04,10.02,10.02,8000.0
2012-06-18 14:50:00,10.03,10.04,10.02,10.03,7200.0,10.03,10.04,10.02,10.03,7200.0
2012-06-18 14:55:00,10.03,10.05,10.02,10.04,7900.0,10.03,10.05,10.02,10.04,7900.0
2012-06-18 15:00:00,10.04,10.08,10.04,10.08,18500.0,10.04,10.08,10.04,10.08,18500.0
2012-06-18 15:05:00,10.06,10.07,10.04,10.04,5100.0,10.06,10.07,10.04,10.04,5100.0
2012-06-18 15:10:00,10.05,10.05,10.02,10.02,22100.0,10.05,10.05,10.02,10.02,22100.0
2012-06-18 15:15:00,10.01,10.03,10.01,10.03,11200.0,10.01,10.03,10.01,10.03,11200.0
2012-06-18 15:20:00,10.03,10.04,10.0,10.02,21200.0,10.03,10.04,10.0,10.02,21200.0
2012-06-18 15:25:00,10.01,10.04,10.01,10.03,10100.0,10.01,10.04,10.01,10.03,10100.0
2012-06-18 15:30:00,10.03,10.04,10.01,10.01,16400.0,10.03,10.04,10.01,10.01,16400.0
2012-06-18 15:35:00,10.01,10.02,10.0,10.02,13400.0,10.01,10.02,10.0,10.02,13400.0
2012-06-18 15:40:00,10.02,10.04,10.01,10.03,26600.0,10.02,10.04,10.01,10.03,26600.0
2012-06-18 15:45:00,10.03,10.05,10.01,10.05,26900.0,10.03,10.05,10.01,10.05,26900.0
2012-06-18 15:50:00,10.05,10.05,10.04,10.04,26600.0,10.05,10.05,10.04,10.04,26600.0
2012-06-18 15:55:00,10.04,10.05,10.02,10.02,76500.0,10.04,10.05,10.02,10.02,76500.0
2012-06-19 09:30:00,10.06,10.21,10.06,10.2,41000.0,10.06,10.21,10.06,10.2,41000.0
2012-06-19 09:35:00,10.2,10.21,10.14,10.16,45200.0,10.2,10.21,10.14,10.16,45200.0
2012-06-19 09:40:00,10.16,10.19,10.15,10.15,27500.0,10.16,10.19,10.15,10.15,27500.0
2012-06-19 09:45:00,10.16,10.16,10.14,10.15,11400.0,10.16,10.16,10.14,10.15,11400.0
2012-06-19 09:50:00,10.14,10.2,10.14,10.15,16900.0,10.14,10.2,10.14,10.15,16900.0
2012-06-19 09:55:00,10.15,10.17,10.15,10.17,21000.0,10.15,10.17,10.15,10.17,21000.0
2012-06-19 10:00:00,10.17,10.17,10.14,10.15,202400.0,10.17,10.17,10.14,10.15,202400.0
2012-06-19 10:05:00,10.14,10.15,10.13,10.13,12300.0,10.14,10.15,10.13,10.13,12300.0
2012-06-19 10:10:00,10.13,10.19,10.13,10.18,33600.0,10.13,10.19,10.13,10.18,33600.0
2012-06-19 10:15:00,10.17,10.25,10.16,10.24,58300.0,10.17,10.25,10.16,10.24,58300.0
2012-06-19 10:20:00,10.23,10.29,10.23,10.27,34700.0,10.23,10.29,10.23,10.27,34700.0
2012-06-19 10:25:00,10.27,10.27,10.25,10.25,15100.0,10.27,10.27,10.25,10.25,15100.0
2012-06-19 10:30:00,10.26,10.3,10.25,10.3,67500.0,10.26,10.3,10.25,10.3,67500.0
2012-06-19 10:35:00,10.3,10.31,10.28,10.29,21400.0,10.3,10.31,10.28,10.29,21400.0
2012-06-19 10:40:00,10.29,10.29,10.26,10.27,21100.0,10.29,10.29,10.26,10.27,21100.0
2012-06-19 10:45:00,10.27,10.3,10.24,10.3,54200.0,10.27,10.3,10.24,10.3,54200.0
2012-06-19 10:50:00,10.3,10.31,10.28,10.31,14800.0,10.3,10.31,10.28,10.31,14800.0
2012-06-19 10:55:00,10.31,10.31,10.29,10.3,4700.0,10.31,10.31,10.29,10.3,4700.0
2012-06-19 11:00:00,10.29,10.32,10.28,10.28,18700.0,10.29,10.32,10.28,10.28,18700.0
2012-06-19 11:05:00,10.28,10.29,10.28,10.28,4000.0,10.28,10.29,10.28,10.28,4000.0
2012-06-19 11:10:00,10.29,10.31,10.28,10.28,12100.0,10.29,10.31,10.28,10.28,12100.0
2012-06-19 11:15:00,10.28,10.28,10.27,10.27,12300.0,10.28,10.28,10.27,10.27,12300.0
2012-06-19 11:20:00,10.27,10.27,10.24,10.24,28000.0,10.27,10.27,10.24,10.24,28000.0
2012-06-19 11:25:00,10.24,10.24,10.21,10.21,4600.0,10.24,10.24,10.21,10.21,4600.0
2012-06-19 11:30:00,10.21,10.22,10.21,10.22,2000.0,10.21,10.22,10.21,10.22,2000.0
2012-06-19 11:35:00,10.21,10.22,10.21,10.22,5500.0,10.21,10.22,10.21,10.22,5500.0
2012-06-19 11:40:00,10.21,10.22,10.21,10.22,12600.0,10.21,10.22,10.21,10.22,12600.0
2012-06-19 11:45:00,10.22,10.22,10.18,10.2,36700.0,10.22,10.22,10.18,10.2,36700.0
2012-06-19 11:50:00,10.19,10.2,10.19,10.19,4900.0,10.19,10.2,10.19,10.19,4900.0
2012-06-19 11:55:00,10.19,10.22,10.19,10.22,11800.0,10.19,10.22,10.19,10.22,11800.0
2012-06-19 12:00:00,10.22,10.22,10.2,10.2,16900.0,10.22,10.22,10.2,10.2,16900.0
2012-06-19 12:05:00,10.21,10.22,10.21,10.22,7800.0,10.21,10.22,10.21,10.22,7800.0
2012-06-19 12:10:00,10.21,10.22,10.21,10.22,1200.0,10.21,10.22,10.21,10.22,1200.0
2012-06-19 12:15:00,10.21,10.21,10.2,10.2,10300.0,10.21,10.21,10.2,10.2,10300.0
2012-06-19 12:20:00,10.21,10.21,10.15,10.17,46100.0,10.21,10.21,10.15,10.17,46100.0
2012-06-19 12:25:00,10.17,10.18,10.16,10.17,11800.0,10.17,10.18,10.16,10.17,11800.0
2012-06-19 12:30:00,10.18,10.18,10.17,10.17,1100.0,10.18,10.18,10.17,10.17,1100.0
2012-06-19 12:35:00,10.18,10.18,10.17,10.17,2100.0,10.18,10.18,10.17,10.17,2100.0
2012-06-19 12:40:00,10.17,10.18,10.17,10.18,3600.0,10.17,10.18,10.17,10.18,3600.0
2012-06-19 12:45:00,10.18,10.18,10.17,10.18,2400.0,10.18,10.18,10.17,10.18,2400.0
2012-06-19 12:50:00,10.18,10.18,10.17,10.18,4400.0,10.18,10.18,10.17,10.18,4400.0
2012-06-19 12:55:00,10.18,10.2,10.18,10.2,26700.0,10.18,10.2,10.18,10.2,26700.0
2012-06-19 13:00:00,10.2,10.2,10.17,10.19,17300.0,10.2,10.2,10.17,10.19,17300.0
2012-06-19 13:05:00,10.18,10.19,10.18,10.19,14200.0,10.18,10.19,10.18,10.19,14200.0
2012-06-19 13:10:00,10.19,10.2,10.19,10.2,7800.0,10.19,10.2,10.19,10.2,7800.0
2012-06-19 13:15:00,10.2,10.2,10.19,10.2,10800.0,10.2,10.2,10.19,10.2,10800.0
2012-06-19 13:20:00,10.19,10.2,10.19,10.2,27400.0,10.19,10.2,10.19,10.2,27400.0
2012-06-19 13:25:00,10.2,10.2,10.19,10.2,6200.0,10.2,10.2,10.19,10.2,6200.0
2012-06-19 13:30:00,10.2,10.2,10.19,10.19,8700.0,10.2,10.2,10.19,10.19,8700.0
2012-06-19 13:35:00,10.19,10.2,10.19,10.2,4900.0,10.19,10.2,10.19,10.2,4900.0
2012-06-19 13:40:00,10.2,10.2,10.19,10.19,1000.0,10.2,10.2,10.19,10.19,1000.0
2012-06-19 13:45:00,10.2,10.2,10.18,10.18,15500.0,10.2,10.2,10.18,10.18,15500.0
2012-06-19 13:50:00,10.19,10.19,10.18,10.18,2500.0,10.19,10.19,10.18,10.18,2500.0
2012-06-19 13:55:00,10.18,10.19,10.18,10.19,9800.0,10.18,10.19,10.18,10.19,9800.0
2012-06-19 14:00:00,10.19,10.2,10.18,10.19,10600.0,10.19,10.2,10.18,10.19,10600.0
2012-06-19 14:05:00,10.2,10.2,10.19,10.2,20800.0,10.2,10.2,10.19,10.2,20800.0
2012-06-19 14:10:00,10.2,10.2,10.19,10.19,2900.0,10.2,10.2,10.19,10.19,2900.0
2012-06-19 14:15:00,10.2,10.2,10.19,10.19,2800.0,10.2,10.2,10.19,10.19,2800.0
2012-06-19 14:20:00,10.19,10.2,10.19,10.19,5600.0,10.19,10.2,10.19,10.19,5600.0
2012-06-19 14:25:00,10.2,10.2,10.19,10.19,4300.0,10.2,10.2,10.19,10.19,4300.0
2012-06-19 14:30:00,10.19,10.19,10.14,10.15,34200.0,10.19,10.19,10.14,10.15,34200.0
2012-06-19 14:35:00,10.15,10.16,10.15,10.15,3800.0,10.15,10.16,10.15,10.15,3800.0
2012-06-19 14:40:00,10.16,10.16,10.14,10.14,11600.0,10.16,10.16,10.14,10.14,11600.0
2012-06-19 14:45:00,10.14,10.15,10.13,10.15,35600.0,10.14,10.15,10.13,10.15,35600.0
2012-06-19 14:50:00,10.15,10.15,10.13,10.15,10700.0,10.15,10.15,10.13,10.15,10700.0
2012-06-19 14:55:00,10.15,10.17,10.15,10.17,11600.0,10.15,10.17,10.15,10.17,11600.0
2012-06-19 15:00:00,10.17,10.17,10.16,10.16,7000.0,10.17,10.17,10.16,10.16,7000.0
2012-06-19 15:05:00,10.16,10.18,10.16,10.17,15600.0,10.16,10.18,10.16,10.17,15600.0
2012-06-19 15:10:00,10.18,10.2,10.18,10.19,9700.0,10.18,10.2,10.18,10.19,9700.0
2012-06-19 15:15:00,10.2,10.2,10.19,10.2,9500.0,10.2,10.2,10.19,10.2,9500.0
2012-06-19 15:20:00,10.2,10.21,10.19,10.2,23500.0,10.2,10.21,10.19,10.2,23500.0
2012-06-19 15:25:00,10.21,10.22,10.19,10.22,38400.0,10.21,10.22,10.19,10.22,38400.0
2012-06-19 15:30:00,10.21,10.22,10.21,10.21,15400.0,10.21,10.22,10.21,10.21,15400.0
2012-06-19 15:35:00,10.22,10.23,10.19,10.22,31300.0,10.22,10.23,10.19,10.22,31300.0
2012-06-19 15:40:00,10.21,10.25,10.21,10.24,33000.0,10.21,10.25,10.21,10.24,33000.0
2012-06-19 15:45:00,10.24,10.27,10.23,10.25,168700.0,10.24,10.27,10.23,10.25,168700.0
2012-06-19 15:50:00,10.25,10.29,10.25,10.28,125200.0,10.25,10.29,10.25,10.28,125200.0
2012-06-19 15:55:00,10.28,10.29,10.25,10.29,157100.0,10.28,10.29,10.25,10.29,157100.0
2012-06-20 09:30:00,10.31,10.32,10.22,10.26,23400.0,10.31,10.32,10.22,10.26,23400.0
2012-06-20 09:35:00,10.27,10.27,10.2,10.2,11500.0,10.27,10.27,10.2,10.2,11500.0
2012-06-20 09:40:00,10.21,10.23,10.2,10.21,17000.0,10.21,10.23,10.2,10.21,17000.0
2012-06-20 09:45:00,10.22,10.24,10.2,10.23,16000.0,10.22,10.24,10.2,10.23,16000.0
2012-06-20 09:50:00,10.23,10.26,10.23,10.25,10800.0,10.23,10.26,10.23,10.25,10800.0
2012-06-20 09:55:00,10.25,10.31,10.23,10.31,33600.0,10.25,10.31,10.23,10.31,33600.0
2012-06-20 10:00:00,10.3,10.34,10.3,10.3,8400.0,10.3,10.34,10.3,10.3,8400.0
2012-06-20 10:05:00,10.3,10.3,10.25,10.29,13400.0,10.3,10.3,10.25,10.29,13400.0
2012-06-20 10:10:00,10.28,10.31,10.28,10.31,5900.0,10.28,10.31,10.28,10.31,5900.0
2012-06-20 10:15:00,10.31,10.31,10.29,10.29,8700.0,10.31,10.31,10.29,10.29,8700.0
2012-06-20 10:20:00,10.28,10.32,10.28,10.32,14800.0,10.28,10.32,10.28,10.32,14800.0
2012-06-20 10:25:00,10.32,10.35,10.32,10.33,81600.0,10.32,10.35,10.32,10.33,81600.0
2012-06-20 10:30:00,10.32,10.32,10.26,10.27,14400.0,10.32,10.32,10.26,10.27,14400.0
2012-06-20 10:35:00,10.26,10.27,10.24,10.25,29800.0,10.26,10.27,10.24,10.25,29800.0
2012-06-20 10:40:00,10.24,10.24,10.23,10.23,2600.0,10.24,10.24,10.23,10.23,2600.0
2012-06-20 10:45:00,10.23,10.24,10.19,10.19,11500.0,10.23,10.24,10.19,10.19,11500.0
2012-06-20 10:50:00,10.19,10.19,10.18,10.19,11900.0,10.19,10.19,10.18,10.19,11900.0
2012-06-20 10:55:00,10.19,10.19,10.16,10.16,4400.0,10.19,10.19,10.16,10.16,4400.0
2012-06-20 11:00:00,10.16,10.17,10.15,10.16,10500.0,10.16,10.17,10.15,10.16,10500.0
2012-06-20 11:05:00,10.16,10.2,10.16,10.18,12700.0,10.16,10.2,10.16,10.18,12700.0
2012-06-20 11:10:00,10.18,10.21,10.18,10.21,5900.0,10.18,10.21,10.18,10.21,5900.0
2012-06-20 11:15:00,10.2,10.2,10.19,10.19,6500.0,10.2,10.2,10.19,10.19,6500.0
2012-06-20 11:20:00,10.19,10.2,10.19,10.2,2100.0,10.19,10.2,10.19,10.2,2100.0
2012-06-20 11:25:00,10.19,10.2,10.17,10.19,24000.0,10.19,10.2,10.17,10.19,24000.0
2012-06-20 11:30:00,10.19,10.19,10.18,10.18,3500.0,10.19,10.19,10.18,10.18,3500.0
2012-06-20 11:35:00,10.19,10.19,10.14,10.15,18600.0,10.19,10.19,10.14,10.15,18600.0
2012-06-20 11:40:00,10.15,10.16,10.14,10.16,18800.0,10.15,10.16,10.14,10.16,18800.0
2012-06-20 11:45:00,10.16,10.16,10.15,10.16,2900.0,10.16,10.16,10.15,10.16,2900.0
2012-06-20 11:50:00,10.15,10.18,10.14,10.18,17200.0,10.15,10.18,10.14,10.18,17200.0
2012-06-20 11:55:00,10.18,10.2,10.17,10.2,16300.0,10.18,10.2,10.17,10.2,16300.0
2012-06-20 12:00:00,10.19,10.19,10.15,10.15,10300.0,10.19,10.19,10.15,10.15,10300.0
2012-06-20 12:05:00,10.15,10.16,10.11,10.12,21600.0,10.15,10.16,10.11,10.12,21600.0
2012-06-20 12:10:00,10.12,10.14,10.1,10.14,23300.0,10.12,10.14,10.1,10.14,23300.0
2012-06-20 12:15:00,10.14,10.14,10.13,10.14,1800.0,10.14,10.14,10.13,10.14,1800.0
2012-06-20 12:20:00,10.14,10.14,10.11,10.12,4400.0,10.14,10.14,10.11,10.12,4400.0
2012-06-20 12:25:00,10.11,10.11,10.1,10.11,2400.0,10.11,10.11,10.1,10.11,2400.0
2012-06-20 12:30:00,10.1,10.12,10.05,10.12,64800.0,10.1,10.12,10.05,10.12,64800.0
2012-06-20 12:35:00,10.11,10.11,10.08,10.11,10500.0,10.11,10.11,10.08,10.11,10500.0
2012-06-20 12:40:00,10.11,10.15,10.09,10.14,16300.0,10.11,10.15,10.09,10.14,16300.0
2012-06-20 12:45:00,10.14,10.19,10.14,10.17,8500.0,10.14,10.19,10.14,10.17,8500.0
2012-06-20 12:50:00,10.16,10.18,10.14,10.18,12900.0,10.16,10.18,10.14,10.18,12900.0
2012-06-20 12:55:00,10.18,10.22,10.17,10.21,14800.0,10.18,10.22,10.17,10.21,14800.0
2012-06-20 13:00:00,10.21,10.25,10.21,10.25,24700.0,10.21,10.25,10.21,10.25,24700.0
2012-06-20 13:05:00,10.25,10.26,10.24,10.26,12200.0,10.25,10.26,10.24,10.26,12200.0
2012-06-20 13:10:00,10.26,10.27,10.2,10.2,27400.0,10.26,10.27,10.2,10.2,27400.0
2012-06-20 13:15:00,10.2,10.24,10.2,10.21,7200.0,10.2,10.24,10.2,10.21,7200.0
2012-06-20 13:20:00,10.21,10.26,10.2,10.25,40200.0,10.21,10.26,10.2,10.25,40200.0
2012-06-20 13:25:00,10.25,10.25,10.2,10.22,17700.0,10.25,10.25,10.2,10.22,17700.0
2012-06-20 13:30:00,10.22,10.23,10.19,10.2,19600.0,10.22,10.23,10.19,10.2,19600.0
2012-06-20 13:35:00,10.2,10.21,10.2,10.2,32100.0,10.2,10.21,10.2,10.2,32100.0
2012-06-20 13:40:00,10.2,10.25,10.2,10.25,10100.0,10.2,10.25,10.2,10.25,10100.0
2012-06-20 13:45:00,10.25,10.28,10.25,10.27,8800.0,10.25,10.28,10.25,10.27,8800.0
2012-06-20 13:50:00,10.28,10.28,10.26,10.26,13000.0,10.28,10.28,10.26,10.26,13000.0
2012-06-20 13:55:00,10.26,10.28,10.26,10.28,6300.0,10.26,10.28,10.26,10.28,6300.0
2012-06-20 14:00:00,10.28,10.29,10.24,10.27,20200.0,10.28,10.29,10.24,10.27,20200.0
2012-06-20 14:05:00,10.27,10.28,10.26,10.27,3600.0,10.27,10.28,10.26,10.27,3600.0
2012-06-20 14:10:00,10.27,10.29,10.26,10.27,12400.0,10.27,10.29,10.26,10.27,12400.0
2012-06-20 14:15:00,10.26,10.29,10.24,10.24,21800.0,10.26,10.29,10.24,10.24,21800.0
2012-06-20 14:20:00,10.24,10.26,10.22,10.23,17400.0,10.24,10.26,10.22,10.23,17400.0
2012-06-20 14:25:00,10.23,10.26,10.22,10.25,10800.0,10.23,10.26,10.22,10.25,10800.0
2012-06-20 14:30:00,10.25,10.26,10.23,10.25,12400.0,10.25,10.26,10.23,10.25,12400.0
2012-06-20 14:35:00,10.25,10.28,10.24,10.25,14400.0,10.25,10.28,10.24,10.25,14400.0
2012-06-20 14:40:00,10.24,10.25,10.23,10.23,12700.0,10.24,10.25,10.23,10.23,12700.0
2012-06-20 14:45:00,10.22,10.22,10.19,10.22,26800.0,10.22,10.22,10.19,10.22,26800.0
2012-06-20 14:50:00,10.22,10.23,10.21,10.23,6700.0,10.22,10.23,10.21,10.23,6700.0
2012-06-20 14:55:00,10.22,10.25,10.22,10.23,23800.0,10.22,10.25,10.22,10.23,23800.0
2012-06-20 15:00:00,10.24,10.25,10.22,10.23,18000.0,10.24,10.25,10.22,10.23,18000.0
2012-06-20 15:05:00,10.22,10.22,10.2,10.2,19100.0,10.22,10.22,10.2,10.2,19100.0
2012-06-20 15:10:00,10.21,10.22,10.2,10.22,9100.0,10.21,10.22,10.2,10.22,9100.0
2012-06-20 15:15:00,10.22,10.22,10.19,10.2,18000.0,10.22,10.22,10.19,10.2,18000.0
2012-06-20 15:20:00,10.2,10.2,10.18,10.19,20800.0,10.2,10.2,10.18,10.19,20800.0
2012-06-20 15:25:00,10.18,10.21,10.18,10.2,15400.0,10.18,10.21,10.18,10.2,15400.0
2012-06-20 15:30:00,10.21,10.21,10.19,10.19,17700.0,10.21,10.21,10.19,10.19,17700.0
2012-06-20 15:35:00,10.2,10.21,10.18,10.21,28300.0,10.2,10.21,10.18,10.21,28300.0
2012-06-20 15:40:00,10.21,10.24,10.2,10.24,10300.0,10.21,10.24,10.2,10.24,10300.0
2012-06-20 15:45:00,10.24,10.24,10.19,10.19,31300.0,10.24,10.24,10.19,10.19,31300.0
2012-06-20 15:50:00,10.2,10.2,10.18,10.2,53600.0,10.2,10.2,10.18,10.2,53600.0
2012-06-20 15:55:00,10.2,10.23,10.19,10.23,48000.0,10.2,10.23,10.19,10.23,48000.0
2012-06-21 09:30:00,10.26,10.3,10.22,10.26,19300.0,10.26,10.3,10.22,10.26,19300.0
2012-06-21 09:35:00,10.25,10.26,10.18,10.19,7700.0,10.25,10.26,10.18,10.19,7700.0
2012-06-21 09:40:00,10.18,10.19,10.14,10.15,20400.0,10.18,10.19,10.14,10.15,20400.0
2012-06-21 09:45:00,10.15,10.17,10.14,10.15,10500.0,10.15,10.17,10.14,10.15,10500.0
2012-06-21 09:50:00,10.15,10.17,10.15,10.17,12000.0,10.15,10.17,10.15,10.17,12000.0
2012-06-21 09:55:00,10.17,10.17,10.14,10.17,8100.0,10.17,10.17,10.14,10.17,8100.0
2012-06-21 10:00:00,10.15,10.15,10.1,10.1,26900.0,10.15,10.15,10.1,10.1,26900.0
2012-06-21 10:05:00,10.09,10.11,10.08,10.1,9800.0,10.09,10.11,10.08,10.1,9800.0
2012-06-21 10:10:00,10.09,10.1,10.07,10.08,4200.0,10.09,10.1,10.07,10.08,4200.0
2012-06-21 10:15:00,10.08,10.11,10.08,10.1,3600.0,10.08,10.11,10.08,10.1,3600.0
2012-06-21 10:20:00,10.1,10.1,10.07,10.09,7500.0,10.1,10.1,10.07,10.09,7500.0
2012-06-21 10:25:00,10.08,10.08,10.06,10.07,16100.0,10.08,10.08,10.06,10.07,16100.0
2012-06-21 10:30:00,10.07,10.09,10.05,10.08,10500.0,10.07,10.09,10.05,10.08,10500.0
2012-06-21 10:35:00,10.07,10.07,10.05,10.05,18000.0,10.07,10.07,10.05,10.05,18000.0
2012-06-21 10:40:00,10.05,10.07,10.05,10.07,4800.0,10.05,10.07,10.05,10.07,4800.0
2012-06-21 10:45:00,10.07,10.09,10.07,10.09,5400.0,10.07,10.09,10.07,10.09,5400.0
2012-06-21 10:50:00,10.08,10.11,10.07,10.1,50800.0,10.08,10.11,10.07,10.1,50800.0
2012-06-21 10:55:00,10.1,10.1,10.08,10.08,5200.0,10.1,10.1,10.08,10.08,5200.0
2012-06-21 11:00:00,10.08,10.09,10.05,10.05,13800.0,10.08,10.09,10.05,10.05,13800.0
2012-06-21 11:05:00,10.05,10.05,10.01,10.01,23100.0,10.05,10.05,10.01,10.01,23100.0
2012-06-21 11:10:00,10.02,10.02,9.99,9.99,6000.0,10.02,10.02,9.99,9.99,6000.0
2012-06-21 11:15:00,9.99,10.0,9.99,9.99,1600.0,9.99,10.0,9.99,9.99,1600.0
2012-06-21 11:20:00,9.99,9.99,9.97,9.97,7000.0,9.99,9.99,9.97,9.97,7000.0
2012-06-21 11:25:00,9.96,9.96,9.93,9.95,22700.0,9.96,9.96,9.93,9.95,22700.0
2012-06-21 11:30:00,9.94,9.94,9.93,9.93,6300.0,9.94,9.94,9.93,9.93,6300.0
2012-06-21 11:35:00,9.93,9.96,9.92,9.95,18900.0,9.93,9.96,9.92,9.95,18900.0
2012-06-21 11:40:00,9.95,9.97,9.94,9.96,8400.0,9.95,9.97,9.94,9.96,8400.0
2012-06-21 11:45:00,9.96,10.0,9.96,9.97,13500.0,9.96,10.0,9.96,9.97,13500.0
2012-06-21 11:50:00,9.97,9.99,9.96,9.98,6400.0,9.97,9.99,9.96,9.98,6400.0
2012-06-21 11:55:00,9.98,9.98,9.97,9.97,3000.0,9.98,9.98,9.97,9.97,3000.0
2012-06-21 12:00:00,9.97,9.98,9.95,9.96,5700.0,9.97,9.98,9.95,9.96,5700.0
2012-06-21 12:05:00,9.96,9.98,9.95,9.98,7700.0,9.96,9.98,9.95,9.98,7700.0
2012-06-21 12:10:00,9.98,9.99,9.96,9.96,3400.0,9.98,9.99,9.96,9.96,3400.0
2012-06-21 12:15:00,9.96,9.98,9.96,9.97,11400.0,9.96,9.98,9.96,9.97,11400.0
2012-06-21 12:20:00,9.97,9.97,9.95,9.95,16800.0,9.97,9.97,9.95,9.95,16800.0
2012-06-21 12:25:00,9.95,9.96,9.94,9.94,22900.0,9.95,9.96,9.94,9.94,22900.0
2012-06-21 12:30:00,9.94,9.94,9.93,9.94,3600.0,9.94,9.94,9.93,9.94,3600.0
2012-06-21 12:35:00,9.94,9.95,9.94,9.95,7400.0,9.94,9.95,9.94,9.95,7400.0
2012-06-21 12:40:00,9.94,9.95,9.94,9.95,3100.0,9.94,9.95,9.94,9.95,3100.0
2012-06-21 12:45:00,9.94,9.98,9.94,9.97,18400.0,9.94,9.98,9.94,9.97,18400.0
2012-06-21 12:50:00,9.97,9.97,9.96,9.97,4900.0,9.97,9.97,9.96,9.97,4900.0
2012-06-21 12:55:00,9.97,9.97,9.96,9.97,2500.0,9.97,9.97,9.96,9.97,2500.0
2012-06-21 13:00:00,9.97,9.97,9.96,9.96,5900.0,9.97,9.97,9.96,9.96,5900.0
2012-06-21 13:05:00,9.96,9.97,9.96,9.96,3300.0,9.96,9.97,9.96,9.96,3300.0
2012-06-21 13:10:00,9.96,9.97,9.95,9.96,8000.0,9.96,9.97,9.95,9.96,8000.0
2012-06-21 13:15:00,9.96,9.99,9.95,9.96,13000.0,9.96,9.99,9.95,9.96,13000.0
2012-06-21 13:20:00,9.95,9.98,9.95,9.96,12400.0,9.95,9.98,9.95,9.96,12400.0
2012-06-21 13:25:00,9.96,9.96,9.94,9.95,3800.0,9.96,9.96,9.94,9.95,3800.0
2012-06-21 13:30:00,9.95,9.96,9.92,9.94,67500.0,9.95,9.96,9.92,9.94,67500.0
2012-06-21 13:35:00,9.93,9.94,9.92,9.93,15000.0,9.93,9.94,9.92,9.93,15000.0
2012-06-21 13:40:00,9.93,9.95,9.92,9.94,4800.0,9.93,9.95,9.92,9.94,4800.0
2012-06-21 13:45:00,9.94,9.94,9.92,9.93,9900.0,9.94,9.94,9.92,9.93,9900.0
2012-06-21 13:50:00,9.93,9.94,9.91,9.93,37000.0,9.93,9.94,9.91,9.93,37000.0
2012-06-21 13:55:00,9.93,9.93,9.92,9.93,27300.0,9.93,9.93,9.92,9.93,27300.0
2012-06-21 14:00:00,9.92,9.92,9.9,9.9,31600.0,9.92,9.92,9.9,9.9,31600.0
2012-06-21 14:05:00,9.9,9.91,9.89,9.9,9400.0,9.9,9.91,9.89,9.9,9400.0
2012-06-21 14:10:00,9.9,9.9,9.9,9.9,7300.0,9.9,9.9,9.9,9.9,7300.0
2012-06-21 14:15:00,9.9,9.9,9.89,9.9,11100.0,9.9,9.9,9.89,9.9,11100.0
2012-06-21 14:20:00,9.89,9.9,9.89,9.9,11200.0,9.89,9.9,9.89,9.9,11200.0
2012-06-21 14:25:00,9.9,9.92,9.89,9.92,11800.0,9.9,9.92,9.89,9.92,11800.0
2012-06-21 14:30:00,9.92,9.93,9.91,9.93,11100.0,9.92,9.93,9.91,9.93,11100.0
2012-06-21 14:35:00,9.93,9.94,9.92,9.92,14800.0,9.93,9.94,9.92,9.92,14800.0
2012-06-21 14:40:00,9.92,9.94,9.92,9.93,8100.0,9.92,9.94,9.92,9.93,8100.0
2012-06-21 14:45:00,9.94,9.94,9.92,9.93,7400.0,9.94,9.94,9.92,9.93,7400.0
2012-06-21 14:50:00,9.92,9.93,9.91,9.92,5600.0,9.92,9.93,9.91,9.92,5600.0
2012-06-21 14:55:00,9.91,9.91,9.9,9.91,14100.0,9.91,9.91,9.9,9.91,14100.0
2012-06-21 15:00:00,9.92,9.92,9.9,9.91,5800.0,9.92,9.92,9.9,9.91,5800.0
2012-06-21 15:05:00,9.9,9.91,9.9,9.91,35200.0,9.9,9.91,9.9,9.91,35200.0
2012-06-21 15:10:00,9.9,9.91,9.89,9.9,12300.0,9.9,9.91,9.89,9.9,12300.0
2012-06-21 15:15:00,9.9,9.9,9.9,9.9,10900.0,9.9,9.9,9.9,9.9,10900.0
2012-06-21 15:20:00,9.9,9.9,9.87,9.9,26400.0,9.9,9.9,9.87,9.9,26400.0
2012-06-21 15:25:00,9.9,9.91,9.88,9.88,10700.0,9.9,9.91,9.88,9.88,10700.0
2012-06-21 15:30:00,9.88,9.88,9.84,9.84,19800.0,9.88,9.88,9.84,9.84,19800.0
2012-06-21 15:35:00,9.84,9.87,9.84,9.87,26600.0,9.84,9.87,9.84,9.87,26600.0
2012-06-21 15:40:00,9.86,9.87,9.84,9.85,51600.0,9.86,9.87,9.84,9.85,51600.0
2012-06-21 15:45:00,9.85,9.85,9.84,9.84,36000.0,9.85,9.85,9.84,9.84,36000.0
2012-06-21 15:50:00,9.84,9.86,9.82,9.86,52400.0,9.84,9.86,9.82,9.86,52400.0
2012-06-21 15:55:00,9.85,9.87,9.85,9.85,64700.0,9.85,9.87,9.85,9.85,64700.0
2012-06-22 09:30:00,9.87,9.9,9.87,9.9,11200.0,9.87,9.9,9.87,9.9,11200.0
2012-06-22 09:35:00,9.9,9.97,9.9,9.97,9600.0,9.9,9.97,9.9,9.97,9600.0
2012-06-22 09:40:00,9.97,9.97,9.92,9.94,11800.0,9.97,9.97,9.92,9.94,11800.0
2012-06-22 09:45:00,9.95,9.96,9.93,9.93,8000.0,9.95,9.96,9.93,9.93,8000.0
2012-06-22 09:50:00,9.94,9.98,9.94,9.96,8800.0,9.94,9.98,9.94,9.96,8800.0
2012-06-22 09:55:00,9.97,9.98,9.93,9.98,41700.0,9.97,9.98,9.93,9.98,41700.0
2012-06-22 10:00:00,9.97,10.0,9.96,10.0,72900.0,9.97,10.0,9.96,10.0,72900.0
2012-06-22 10:05:00,10.0,10.0,9.98,9.98,26300.0,10.0,10.0,9.98,9.98,26300.0
2012-06-22 10:10:00,9.98,9.99,9.97,9.98,14900.0,9.98,9.99,9.97,9.98,14900.0
2012-06-22 10:15:00,9.98,9.98,9.95,9.96,28600.0,9.98,9.98,9.95,9.96,28600.0
2012-06-22 10:20:00,9.97,9.97,9.93,9.94,7900.0,9.97,9.97,9.93,9.94,7900.0
2012-06-22 10:25:00,9.94,9.95,9.92,9.92,5100.0,9.94,9.95,9.92,9.92,5100.0
2012-06-22 10:30:00,9.92,9.93,9.91,9.92,2600.0,9.92,9.93,9.91,9.92,2600.0
2012-06-22 10:35:00,9.92,9.92,9.9,9.9,11500.0,9.92,9.92,9.9,9.9,11500.0
2012-06-22 10:40:00,9.89,9.89,9.86,9.87,36000.0,9.89,9.89,9.86,9.87,36000.0
2012-06-22 10:45:00,9.87,9.88,9.84,9.84,35500.0,9.87,9.88,9.84,9.84,35500.0
2012-06-22 10:50:00,9.85,9.86,9.82,9.84,25200.0,9.85,9.86,9.82,9.84,25200.0
2012-06-22 10:55:00,9.85,9.86,9.83,9.85,7100.0,9.85,9.86,9.83,9.85,7100.0
2012-06-22 11:00:00,9.85,9.88,9.85,9.88,11700.0,9.85,9.88,9.85,9.88,11700.0
2012-06-22 11:05:00,9.88,9.88,9.85,9.86,6500.0,9.88,9.88,9.85,9.86,6500.0
2012-06-22 11:10:00,9.87,9.89,9.87,9.88,1800.0,9.87,9.89,9.87,9.88,1800.0
2012-06-22 11:15:00,9.89,9.89,9.88,9.89,6300.0,9.89,9.89,9.88,9.89,6300.0
2012-06-22 11:20:00,9.89,9.9,9.86,9.88,9700.0,9.89,9.9,9.86,9.88,9700.0
2012-06-22 11:25:00,9.88,9.88,9.86,9.86,4000.0,9.88,9.88,9.86,9.86,4000.0
2012-06-22 11:30:00,9.86,9.89,9.86,9.88,6600.0,9.86,9.89,9.86,9.88,6600.0
2012-06-22 11:35:00,9.88,9.89,9.88,9.89,5900.0,9.88,9.89,9.88,9.89,5900.0
2012-06-22 11:40:00,9.89,9.91,9.89,9.91,11800.0,9.89,9.91,9.89,9.91,11800.0
2012-06-22 11:45:00,9.9,9.93,9.9,9.93,13800.0,9.9,9.93,9.9,9.93,13800.0
2012-06-22 11:50:00,9.92,9.94,9.92,9.93,12200.0,9.92,9.94,9.92,9.93,12200.0
2012-06-22 11:55:00,9.92,9.93,9.92,9.93,600.0,9.92,9.93,9.92,9.93,600.0
2012-06-22 12:00:00,9.92,9.93,9.92,9.92,6100.0,9.92,9.93,9.92,9.92,6100.0
2012-06-22 12:05:00,9.93,9.93,9.88,9.9,19000.0,9.93,9.93,9.88,9.9,19000.0
2012-06-22 12:10:00,9.9,9.91,9.9,9.9,15400.0,9.9,9.91,9.9,9.9,15400.0
2012-06-22 12:15:00,9.9,9.91,9.89,9.89,16800.0,9.9,9.91,9.89,9.89,16800.0
2012-06-22 12:20:00,9.9,9.9,9.86,9.86,36500.0,9.9,9.9,9.86,9.86,36500.0
2012-06-22 12:25:00,9.86,9.89,9.86,9.88,28200.0,9.86,9.89,9.86,9.88,28200.0
2012-06-22 12:30:00,9.89,9.9,9.88,9.89,9000.0,9.89,9.9,9.88,9.89,9000.0
2012-06-22 12:35:00,9.9,9.9,9.88,9.88,5900.0,9.9,9.9,9.88,9.88,5900.0
2012-06-22 12:40:00,9.88,9.89,9.88,9.88,10800.0,9.88,9.89,9.88,9.88,10800.0
2012-06-22 12:45:00,9.88,9.9,9.88,9.9,18800.0,9.88,9.9,9.88,9.9,18800.0
2012-06-22 12:50:00,9.9,9.91,9.9,9.91,3500.0,9.9,9.91,9.9,9.91,3500.0
2012-06-22 12:55:00,9.91,9.91,9.9,9.91,5500.0,9.91,9.91,9.9,9.91,5500.0
2012-06-22 13:00:00,9.91,9.92,9.9,9.9,10100.0,9.91,9.92,9.9,9.9,10100.0
2012-06-22 13:05:00,9.9,9.91,9.9,9.9,12600.0,9.9,9.91,9.9,9.9,12600.0
2012-06-22 13:10:00,9.91,9.91,9.9,9.9,10000.0,9.91,9.91,9.9,9.9,10000.0
2012-06-22 13:15:00,9.91,9.93,9.9,9.92,13600.0,9.91,9.93,9.9,9.92,13600.0
2012-06-22 13:20:00,9.92,9.92,9.91,9.92,13200.0,9.92,9.92,9.91,9.92,13200.0
2012-06-22 13:25:00,9.92,9.92,9.91,9.92,4300.0,9.92,9.92,9.91,9.92,4300.0
2012-06-22 13:30:00,9.92,9.92,9.91,9.91,3800.0,9.92,9.92,9.91,9.91,3800.0
2012-06-22 13:35:00,9.92,9.94,9.92,9.93,43600.0,9.92,9.94,9.92,9.93,43600.0
2012-06-22 13:40:00,9.92,9.92,9.92,9.92,600.0,9.92,9.92,9.92,9.92,600.0
2012-06-22 13:45:00,9.92,9.93,9.92,9.93,1200.0,9.92,9.93,9.92,9.93,1200.0
2012-06-22 13:50:00,9.92,9.93,9.92,9.92,1300.0,9.92,9.93,9.92,9.92,1300.0
2012-06-22 13:55:00,9.93,9.93,9.92,9.92,1100.0,9.93,9.93,9.92,9.92,1100.0
2012-06-22 14:00:00,9.92,9.93,9.92,9.92,14400.0,9.92,9.93,9.92,9.92,14400.0
2012-06-22 14:05:00,9.92,9.93,9.92,9.92,800.0,9.92,9.93,9.92,9.92,800.0
2012-06-22 14:10:00,9.93,9.93,9.92,9.92,2900.0,9.93,9.93,9.92,9.92,2900.0
2012-06-22 14:15:00,9.92,9.92,9.9,9.9,17900.0,9.92,9.92,9.9,9.9,17900.0
2012-06-22 14:20:00,9.9,9.91,9.9,9.91,2000.0,9.9,9.91,9.9,9.91,2000.0
2012-06-22 14:25:00,9.9,9.91,9.9,9.91,400.0,9.9,9.91,9.9,9.91,400.0
2012-06-22 14:30:00,9.91,9.92,9.9,9.91,13700.0,9.91,9.92,9.9,9.91,13700.0
2012-06-22 14:35:00,9.91,9.92,9.91,9.91,1800.0,9.91,9.92,9.91,9.91,1800.0
2012-06-22 14:40:00,9.92,9.92,9.9,9.91,13300.0,9.92,9.92,9.9,9.91,13300.0
2012-06-22 14:45:00,9.91,9.91,9.9,9.9,7000.0,9.91,9.91,9.9,9.9,7000.0
2012-06-22 14:50:00,9.91,9.91,9.9,9.9,6200.0,9.91,9.91,9.9,9.9,6200.0
2012-06-22 14:55:00,9.91,9.91,9.9,9.9,5100.0,9.91,9.91,9.9,9.9,5100.0
2012-06-22 15:00:00,9.91,9.91,9.89,9.89,14500.0,9.91,9.91,9.89,9.89,14500.0
2012-06-22 15:05:00,9.9,9.9,9.88,9.88,29200.0,9.9,9.9,9.88,9.88,29200.0
2012-06-22 15:10:00,9.89,9.89,9.88,9.88,20100.0,9.89,9.89,9.88,9.88,20100.0
2012-06-22 15:15:00,9.88,9.88,9.86,9.86,9600.0,9.88,9.88,9.86,9.86,9600.0
2012-06-22 15:20:00,9.87,9.87,9.86,9.87,2800.0,9.87,9.87,9.86,9.87,2800.0
2012-06-22 15:25:00,9.87,9.87,9.86,9.86,5500.0,9.87,9.87,9.86,9.86,5500.0
2012-06-22 15:30:00,9.87,9.87,9.85,9.86,27100.0,9.87,9.87,9.85,9.86,27100.0
2012-06-22 15:35:00,9.85,9.86,9.85,9.85,15900.0,9.85,9.86,9.85,9.85,15900.0
2012-06-22 15:40:00,9.86,9.86,9.82,9.82,94200.0,9.86,9.86,9.82,9.82,94200.0
2012-06-22 15:45:00,9.83,9.85,9.82,9.85,109600.0,9.83,9.85,9.82,9.85,109600.0
2012-06-22 15:50:00,9.85,9.9,9.85,9.9,82400.0,9.85,9.9,9.85,9.9,82400.0
2012-06-22 15:55:00,9.9,9.9,9.85,9.86,156700.0,9.9,9.9,9.85,9.86,156700.0
2012-06-25 09:30:00,9.73,9.82,9.71,9.73,29400.0,9.73,9.82,9.71,9.73,29400.0
2012-06-25 09:35:00,9.74,9.74,9.71,9.72,2200.0,9.74,9.74,9.71,9.72,2200.0
2012-06-25 09:40:00,9.72,9.73,9.7,9.71,12900.0,9.72,9.73,9.7,9.71,12900.0
2012-06-25 09:45:00,9.71,9.77,9.7,9.75,65700.0,9.71,9.77,9.7,9.75,65700.0
2012-06-25 09:50:00,9.75,9.75,9.74,9.75,4700.0,9.75,9.75,9.74,9.75,4700.0
2012-06-25 09:55:00,9.75,9.76,9.74,9.76,6700.0,9.75,9.76,9.74,9.76,6700.0
2012-06-25 10:00:00,9.76,9.8,9.74,9.75,17800.0,9.76,9.8,9.74,9.75,17800.0
2012-06-25 10:05:00,9.75,9.75,9.71,9.71,11000.0,9.75,9.75,9.71,9.71,11000.0
2012-06-25 10:10:00,9.72,9.73,9.71,9.73,9700.0,9.72,9.73,9.71,9.73,9700.0
2012-06-25 10:15:00,9.72,9.72,9.7,9.71,28600.0,9.72,9.72,9.7,9.71,28600.0
2012-06-25 10:20:00,9.71,9.71,9.65,9.67,48400.0,9.71,9.71,9.65,9.67,48400.0
2012-06-25 10:25:00,9.67,9.67,9.64,9.64,7100.0,9.67,9.67,9.64,9.64,7100.0
2012-06-25 10:30:00,9.65,9.68,9.64,9.67,4500.0,9.65,9.68,9.64,9.67,4500.0
2012-06-25 10:35:00,9.67,9.69,9.65,9.65,10200.0,9.67,9.69,9.65,9.65,10200.0
2012-06-25 10:40:00,9.65,9.68,9.64,9.68,12800.0,9.65,9.68,9.64,9.68,12800.0
2012-06-25 10:45:00,9.67,9.7,9.67,9.69,11500.0,9.67,9.7,9.67,9.69,11500.0
2012-06-25 10:50:00,9.7,9.74,9.7,9.73,33900.0,9.7,9.74,9.7,9.73,33900.0
2012-06-25 10:55:00,9.72,9.73,9.7,9.71,6900.0,9.72,9.73,9.7,9.71,6900.0
2012-06-25 11:00:00,9.71,9.71,9.68,9.68,12700.0,9.71,9.71,9.68,9.68,12700.0
2012-06-25 11:05:00,9.67,9.67,9.66,9.66,4700.0,9.67,9.67,9.66,9.66,4700.0
2012-06-25 11:10:00,9.67,9.67,9.66,9.66,6300.0,9.67,9.67,9.66,9.66,6300.0
2012-06-25 11:15:00,9.67,9.67,9.66,9.67,6400.0,9.67,9.67,9.66,9.67,6400.0
2012-06-25 11:20:00,9.66,9.69,9.66,9.69,9600.0,9.66,9.69,9.66,9.69,9600.0
2012-06-25 11:25:00,9.68,9.69,9.68,9.69,4600.0,9.68,9.69,9.68,9.69,4600.0
2012-06-25 11:30:00,9.69,9.69,9.62,9.62,35400.0,9.69,9.69,9.62,9.62,35400.0
2012-06-25 11:35:00,9.63,9.63,9.61,9.61,7400.0,9.63,9.63,9.61,9.61,7400.0
2012-06-25 11:40:00,9.61,9.65,9.61,9.65,27200.0,9.61,9.65,9.61,9.65,27200.0
2012-06-25 11:45:00,9.64,9.64,9.62,9.63,6400.0,9.64,9.64,9.62,9.63,6400.0
2012-06-25 11:50:00,9.64,9.64,9.61,9.61,7500.0,9.64,9.64,9.61,9.61,7500.0
2012-06-25 11:55:00,9.61,9.61,9.6,9.61,9000.0,9.61,9.61,9.6,9.61,9000.0
2012-06-25 12:00:00,9.6,9.62,9.6,9.61,11900.0,9.6,9.62,9.6,9.61,11900.0
2012-06-25 12:05:00,9.62,9.62,9.61,9.61,2700.0,9.62,9.62,9.61,9.61,2700.0
2012-06-25 12:10:00,9.61,9.62,9.61,9.62,3400.0,9.61,9.62,9.61,9.62,3400.0
2012-06-25 12:15:00,9.62,9.63,9.61,9.63,16800.0,9.62,9.63,9.61,9.63,16800.0
2012-06-25 12:20:00,9.64,9.65,9.64,9.64,4200.0,9.64,9.65,9.64,9.64,4200.0
2012-06-25 12:25:00,9.65,9.65,9.63,9.63,5300.0,9.65,9.65,9.63,9.63,5300.0
2012-06-25 12:30:00,9.63,9.64,9.6,9.62,10100.0,9.63,9.64,9.6,9.62,10100.0
2012-06-25 12:35:00,9.61,9.63,9.61,9.62,7600.0,9.61,9.63,9.61,9.62,7600.0
2012-06-25 12:40:00,9.63,9.63,9.62,9.62,1900.0,9.63,9.63,9.62,9.62,1900.0
2012-06-25 12:45:00,9.63,9.63,9.62,9.63,4500.0,9.63,9.63,9.62,9.63,4500.0
2012-06-25 12:50:00,9.63,9.63,9.6,9.6,19100.0,9.63,9.63,9.6,9.6,19100.0
2012-06-25 12:55:00,9.6,9.61,9.6,9.6,1700.0,9.6,9.61,9.6,9.6,1700.0
2012-06-25 13:00:00,9.61,9.61,9.57,9.57,13900.0,9.61,9.61,9.57,9.57,13900.0
2012-06-25 13:05:00,9.57,9.58,9.57,9.57,2400.0,9.57,9.58,9.57,9.57,2400.0
2012-06-25 13:10:00,9.58,9.58,9.57,9.57,2600.0,9.58,9.58,9.57,9.57,2600.0
2012-06-25 13:15:00,9.57,9.58,9.57,9.58,4500.0,9.57,9.58,9.57,9.58,4500.0
2012-06-25 13:20:00,9.57,9.58,9.57,9.57,3100.0,9.57,9.58,9.57,9.57,3100.0
2012-06-25 13:25:00,9.58,9.58,9.57,9.57,2800.0,9.58,9.58,9.57,9.57,2800.0
2012-06-25 13:30:00,9.57,9.6,9.57,9.59,19300.0,9.57,9.6,9.57,9.59,19300.0
2012-06-25 13:35:00,9.6,9.6,9.59,9.6,4800.0,9.6,9.6,9.59,9.6,4800.0
2012-06-25 13:40:00,9.59,9.59,9.57,9.57,10800.0,9.59,9.59,9.57,9.57,10800.0
2012-06-25 13:45:00,9.57,9.58,9.56,9.56,12300.0,9.57,9.58,9.56,9.56,12300.0
2012-06-25 13:50:00,9.56,9.57,9.52,9.53,107200.0,9.56,9.57,9.52,9.53,107200.0
2012-06-25 13:55:00,9.54,9.55,9.53,9.54,6900.0,9.54,9.55,9.53,9.54,6900.0
2012-06-25 14:00:00,9.55,9.58,9.54,9.58,5300.0,9.55,9.58,9.54,9.58,5300.0
2012-06-25 14:05:00,9.59,9.59,9.57,9.57,8300.0,9.59,9.59,9.57,9.57,8300.0
2012-06-25 14:10:00,9.57,9.58,9.57,9.58,2200.0,9.57,9.58,9.57,9.58,2200.0
2012-06-25 14:15:00,9.58,9.6,9.57,9.59,8100.0,9.58,9.6,9.57,9.59,8100.0
2012-06-25 14:20:00,9.6,9.6,9.59,9.59,2800.0,9.6,9.6,9.59,9.59,2800.0
2012-06-25 14:25:00,9.6,9.6,9.58,9.58,8200.0,9.6,9.6,9.58,9.58,8200.0
2012-06-25 14:30:00,9.58,9.58,9.55,9.55,4900.0,9.58,9.58,9.55,9.55,4900.0
2012-06-25 14:35:00,9.55,9.57,9.54,9.57,7700.0,9.55,9.57,9.54,9.57,7700.0
2012-06-25 14:40:00,9.56,9.57,9.53,9.54,8400.0,9.56,9.57,9.53,9.54,8400.0
2012-06-25 14:45:00,9.55,9.55,9.53,9.53,8100.0,9.55,9.55,9.53,9.53,8100.0
2012-06-25 14:50:00,9.53,9.55,9.53,9.54,7200.0,9.53,9.55,9.53,9.54,7200.0
2012-06-25 14:55:00,9.54,9.55,9.54,9.54,6300.0,9.54,9.55,9.54,9.54,6300.0
2012-06-25 15:00:00,9.54,9.55,9.54,9.55,6900.0,9.54,9.55,9.54,9.55,6900.0
2012-06-25 15:05:00,9.54,9.59,9.54,9.58,17800.0,9.54,9.59,9.54,9.58,17800.0
2012-06-25 15:10:00,9.58,9.61,9.58,9.6,20200.0,9.58,9.61,9.58,9.6,20200.0
2012-06-25 15:15:00,9.6,9.6,9.56,9.58,11600.0,9.6,9.6,9.56,9.58,11600.0
2012-06-25 15:20:00,9.58,9.61,9.57,9.61,16900.0,9.58,9.61,9.57,9.61,16900.0
2012-06-25 15:25:00,9.62,9.64,9.61,9.62,16600.0,9.62,9.64,9.61,9.62,16600.0
2012-06-25 15:30:00,9.63,9.63,9.62,9.63,8600.0,9.63,9.63,9.62,9.63,8600.0
2012-06-25 15:35:00,9.63,9.63,9.62,9.63,9700.0,9.63,9.63,9.62,9.63,9700.0
2012-06-25 15:40:00,9.62,9.63,9.6,9.6,24800.0,9.62,9.63,9.6,9.6,24800.0
2012-06-25 15:45:00,9.61,9.62,9.61,9.62,22000.0,9.61,9.62,9.61,9.62,22000.0
2012-06-25 15:50:00,9.62,9.62,9.61,9.62,29100.0,9.62,9.62,9.61,9.62,29100.0
2012-06-25 15:55:00,9.62,9.63,9.6,9.61,97600.0,9.62,9.63,9.6,9.61,97600.0
2012-06-26 09:30:00,9.61,9.61,9.55,9.57,44800.0,9.61,9.61,9.55,9.57,44800.0
2012-06-26 09:35:00,9.57,9.62,9.57,9.61,9400.0,9.57,9.62,9.57,9.61,9400.0
2012-06-26 09:40:00,9.62,9.63,9.58,9.59,14500.0,9.62,9.63,9.58,9.59,14500.0
2012-06-26 09:45:00,9.58,9.62,9.57,9.61,50100.0,9.58,9.62,9.57,9.61,50100.0
2012-06-26 09:50:00,9.61,9.61,9.56,9.59,25500.0,9.61,9.61,9.56,9.59,25500.0
2012-06-26 09:55:00,9.6,9.6,9.58,9.59,3700.0,9.6,9.6,9.58,9.59,3700.0
2012-06-26 10:00:00,9.59,9.62,9.59,9.62,15400.0,9.59,9.62,9.59,9.62,15400.0
2012-06-26 10:05:00,9.62,9.65,9.62,9.65,17400.0,9.62,9.65,9.62,9.65,17400.0
2012-06-26 10:10:00,9.65,9.65,9.62,9.62,19900.0,9.65,9.65,9.62,9.62,19900.0
2012-06-26 10:15:00,9.63,9.63,9.6,9.6,15500.0,9.63,9.63,9.6,9.6,15500.0
2012-06-26 10:20:00,9.6,9.61,9.59,9.6,10600.0,9.6,9.61,9.59,9.6,10600.0
2012-06-26 10:25:00,9.6,9.62,9.6,9.62,11200.0,9.6,9.62,9.6,9.62,11200.0
2012-06-26 10:30:00,9.62,9.62,9.59,9.6,43900.0,9.62,9.62,9.59,9.6,43900.0
2012-06-26 10:35:00,9.59,9.61,9.58,9.61,8900.0,9.59,9.61,9.58,9.61,8900.0
2012-06-26 10:40:00,9.61,9.61,9.59,9.6,7100.0,9.61,9.61,9.59,9.6,7100.0
2012-06-26 10:45:00,9.59,9.59,9.57,9.58,5700.0,9.59,9.59,9.57,9.58,5700.0
2012-06-26 10:50:00,9.58,9.61,9.56,9.6,32700.0,9.58,9.61,9.56,9.6,32700.0
2012-06-26 10:55:00,9.6,9.62,9.6,9.6,6500.0,9.6,9.62,9.6,9.6,6500.0
2012-06-26 11:00:00,9.59,9.63,9.59,9.62,8400.0,9.59,9.63,9.59,9.62,8400.0
2012-06-26 11:05:00,9.62,9.62,9.56,9.57,11100.0,9.62,9.62,9.56,9.57,11100.0
2012-06-26 11:10:00,9.56,9.57,9.54,9.54,8900.0,9.56,9.57,9.54,9.54,8900.0
2012-06-26 11:15:00,9.55,9.56,9.54,9.55,8900.0,9.55,9.56,9.54,9.55,8900.0
2012-06-26 11:20:00,9.55,9.56,9.54,9.55,3200.0,9.55,9.56,9.54,9.55,3200.0
2012-06-26 11:25:00,9.55,9.56,9.54,9.55,6700.0,9.55,9.56,9.54,9.55,6700.0
2012-06-26 11:30:00,9.54,9.57,9.54,9.55,10100.0,9.54,9.57,9.54,9.55,10100.0
2012-06-26 11:35:00,9.54,9.55,9.53,9.53,5100.0,9.54,9.55,9.53,9.53,5100.0
2012-06-26 11:40:00,9.53,9.53,9.53,9.53,6700.0,9.53,9.53,9.53,9.53,6700.0
2012-06-26 11:45:00,9.54,9.56,9.53,9.56,11700.0,9.54,9.56,9.53,9.56,11700.0
2012-06-26 11:50:00,9.56,9.58,9.55,9.57,5200.0,9.56,9.58,9.55,9.57,5200.0
2012-06-26 11:55:00,9.57,9.57,9.55,9.56,4100.0,9.57,9.57,9.55,9.56,4100.0
2012-06-26 12:00:00,9.55,9.56,9.55,9.55,5100.0,9.55,9.56,9.55,9.55,5100.0
2012-06-26 12:05:00,9.56,9.56,9.55,9.55,9000.0,9.56,9.56,9.55,9.55,9000.0
2012-06-26 12:10:00,9.56,9.56,9.55,9.55,4600.0,9.56,9.56,9.55,9.55,4600.0
2012-06-26 12:15:00,9.55,9.56,9.55,9.55,3800.0,9.55,9.56,9.55,9.55,3800.0
2012-06-26 12:20:00,9.55,9.56,9.54,9.55,16500.0,9.55,9.56,9.54,9.55,16500.0
2012-06-26 12:25:00,9.56,9.56,9.55,9.55,4100.0,9.56,9.56,9.55,9.55,4100.0
2012-06-26 12:30:00,9.55,9.56,9.55,9.55,8300.0,9.55,9.56,9.55,9.55,8300.0
2012-06-26 12:35:00,9.55,9.56,9.55,9.55,5200.0,9.55,9.56,9.55,9.55,5200.0
2012-06-26 12:40:00,9.55,9.57,9.55,9.57,9300.0,9.55,9.57,9.55,9.57,9300.0
2012-06-26 12:45:00,9.56,9.57,9.55,9.55,6800.0,9.56,9.57,9.55,9.55,6800.0
2012-06-26 12:50:00,9.55,9.56,9.54,9.56,41600.0,9.55,9.56,9.54,9.56,41600.0
2012-06-26 12:55:00,9.55,9.56,9.53,9.53,7000.0,9.55,9.56,9.53,9.53,7000.0
2012-06-26 13:00:00,9.53,9.54,9.5,9.52,33100.0,9.53,9.54,9.5,9.52,33100.0
2012-06-26 13:05:00,9.52,9.52,9.5,9.51,16700.0,9.52,9.52,9.5,9.51,16700.0
2012-06-26 13:10:00,9.51,9.52,9.46,9.46,71000.0,9.51,9.52,9.46,9.46,71000.0
2012-06-26 13:15:00,9.46,9.47,9.45,9.47,18500.0,9.46,9.47,9.45,9.47,18500.0
2012-06-26 13:20:00,9.46,9.47,9.46,9.47,13600.0,9.46,9.47,9.46,9.47,13600.0
2012-06-26 13:25:00,9.46,9.49,9.46,9.47,17400.0,9.46,9.49,9.46,9.47,17400.0
2012-06-26 13:30:00,9.47,9.48,9.43,9.45,42300.0,9.47,9.48,9.43,9.45,42300.0
2012-06-26 13:35:00,9.46,9.49,9.45,9.47,25700.0,9.46,9.49,9.45,9.47,25700.0
2012-06-26 13:40:00,9.47,9.47,9.46,9.47,6000.0,9.47,9.47,9.46,9.47,6000.0
2012-06-26 13:45:00,9.46,9.47,9.45,9.46,9500.0,9.46,9.47,9.45,9.46,9500.0
2012-06-26 13:50:00,9.45,9.47,9.45,9.47,12500.0,9.45,9.47,9.45,9.47,12500.0
2012-06-26 13:55:00,9.47,9.47,9.45,9.46,13200.0,9.47,9.47,9.45,9.46,13200.0
2012-06-26 14:00:00,9.46,9.47,9.45,9.47,11800.0,9.46,9.47,9.45,9.47,11800.0
2012-06-26 14:05:00,9.46,9.51,9.46,9.51,17600.0,9.46,9.51,9.46,9.51,17600.0
2012-06-26 14:10:00,9.51,9.52,9.46,9.46,46200.0,9.51,9.52,9.46,9.46,46200.0
2012-06-26 14:15:00,9.46,9.47,9.45,9.47,33300.0,9.46,9.47,9.45,9.47,33300.0
2012-06-26 14:20:00,9.47,9.48,9.46,9.46,17000.0,9.47,9.48,9.46,9.46,17000.0
2012-06-26 14:25:00,9.46,9.47,9.46,9.46,5500.0,9.46,9.47,9.46,9.46,5500.0
2012-06-26 14:30:00,9.46,9.47,9.45,9.45,14700.0,9.46,9.47,9.45,9.45,14700.0
2012-06-26 14:35:00,9.45,9.46,9.42,9.42,18000.0,9.45,9.46,9.42,9.42,18000.0
2012-06-26 14:40:00,9.43,9.45,9.43,9.43,26400.0,9.43,9.45,9.43,9.43,26400.0
2012-06-26 14:45:00,9.44,9.44,9.43,9.43,10700.0,9.44,9.44,9.43,9.43,10700.0
2012-06-26 14:50:00,9.44,9.44,9.41,9.43,34400.0,9.44,9.44,9.41,9.43,34400.0
2012-06-26 14:55:00,9.43,9.44,9.42,9.43,15100.0,9.43,9.44,9.42,9.43,15100.0
2012-06-26 15:00:00,9.43,9.45,9.43,9.45,15000.0,9.43,9.45,9.43,9.45,15000.0
2012-06-26 15:05:00,9.44,9.46,9.44,9.46,13900.0,9.44,9.46,9.44,9.46,13900.0
2012-06-26 15:10:00,9.45,9.46,9.43,9.43,18900.0,9.45,9.46,9.43,9.43,18900.0
2012-06-26 15:15:00,9.44,9.44,9.42,9.42,10400.0,9.44,9.44,9.42,9.42,10400.0
2012-06-26 15:20:00,9.43,9.43,9.42,9.42,9500.0,9.43,9.43,9.42,9.42,9500.0
2012-06-26 15:25:00,9.42,9.43,9.39,9.41,50700.0,9.42,9.43,9.39,9.41,50700.0
2012-06-26 15:30:00,9.42,9.43,9.41,9.42,24300.0,9.42,9.43,9.41,9.42,24300.0
2012-06-26 15:35:00,9.42,9.43,9.41,9.42,26800.0,9.42,9.43,9.41,9.42,26800.0
2012-06-26 15:40:00,9.42,9.45,9.41,9.44,40300.0,9.42,9.45,9.41,9.44,40300.0
2012-06-26 15:45:00,9.44,9.45,9.43,9.44,41400.0,9.44,9.45,9.43,9.44,41400.0
2012-06-26 15:50:00,9.44,9.44,9.43,9.44,64300.0,9.44,9.44,9.43,9.44,64300.0
2012-06-26 15:55:00,9.43,9.44,9.4,9.41,125700.0,9.43,9.44,9.4,9.41,125700.0
2012-06-27 09:30:00,9.46,9.49,9.43,9.47,12800.0,9.46,9.49,9.43,9.47,12800.0
2012-06-27 09:35:00,9.47,9.52,9.46,9.48,208600.0,9.47,9.52,9.46,9.48,208600.0
2012-06-27 09:40:00,9.49,9.49,9.43,9.44,10200.0,9.49,9.49,9.43,9.44,10200.0
2012-06-27 09:45:00,9.44,9.45,9.35,9.35,56000.0,9.44,9.45,9.35,9.35,56000.0
2012-06-27 09:50:00,9.35,9.36,9.25,9.26,54200.0,9.35,9.36,9.25,9.26,54200.0
2012-06-27 09:55:00,9.26,9.29,9.25,9.29,50600.0,9.26,9.29,9.25,9.29,50600.0
2012-06-27 10:00:00,9.31,9.36,9.28,9.34,39100.0,9.31,9.36,9.28,9.34,39100.0
2012-06-27 10:05:00,9.35,9.43,9.34,9.42,21300.0,9.35,9.43,9.34,9.42,21300.0
2012-06-27 10:10:00,9.43,9.46,9.42,9.44,23200.0,9.43,9.46,9.42,9.44,23200.0
2012-06-27 10:15:00,9.44,9.46,9.43,9.44,32900.0,9.44,9.46,9.43,9.44,32900.0
2012-06-27 10:20:00,9.45,9.45,9.44,9.45,30500.0,9.45,9.45,9.44,9.45,30500.0
2012-06-27 10:25:00,9.44,9.45,9.37,9.38,58200.0,9.44,9.45,9.37,9.38,58200.0
2012-06-27 10:30:00,9.39,9.39,9.37,9.37,23500.0,9.39,9.39,9.37,9.37,23500.0
2012-06-27 10:35:00,9.37,9.38,9.37,9.37,1300.0,9.37,9.38,9.37,9.37,1300.0
2012-06-27 10:40:00,9.37,9.4,9.37,9.4,42100.0,9.37,9.4,9.37,9.4,42100.0
2012-06-27 10:45:00,9.39,9.4,9.39,9.39,29900.0,9.39,9.4,9.39,9.39,29900.0
2012-06-27 10:50:00,9.4,9.4,9.39,9.4,19200.0,9.4,9.4,9.39,9.4,19200.0
2012-06-27 10:55:00,9.4,9.42,9.39,9.42,61700.0,9.4,9.42,9.39,9.42,61700.0
2012-06-27 11:00:00,9.43,9.46,9.42,9.45,15800.0,9.43,9.46,9.42,9.45,15800.0
2012-06-27 11:05:00,9.45,9.46,9.44,9.45,16700.0,9.45,9.46,9.44,9.45,16700.0
2012-06-27 11:10:00,9.46,9.47,9.45,9.45,28600.0,9.46,9.47,9.45,9.45,28600.0
2012-06-27 11:15:00,9.45,9.48,9.45,9.48,12100.0,9.45,9.48,9.45,9.48,12100.0
2012-06-27 11:20:00,9.48,9.51,9.48,9.51,9700.0,9.48,9.51,9.48,9.51,9700.0
2012-06-27 11:25:00,9.5,9.54,9.49,9.53,55200.0,9.5,9.54,9.49,9.53,55200.0
2012-06-27 11:30:00,9.53,9.55,9.53,9.53,14900.0,9.53,9.55,9.53,9.53,14900.0
2012-06-27 11:35:00,9.53,9.55,9.53,9.55,10700.0,9.53,9.55,9.53,9.55,10700.0
2012-06-27 11:40:00,9.55,9.58,9.54,9.57,39200.0,9.55,9.58,9.54,9.57,39200.0
2012-06-27 11:45:00,9.56,9.57,9.53,9.55,19800.0,9.56,9.57,9.53,9.55,19800.0
2012-06-27 11:50:00,9.54,9.55,9.54,9.54,3900.0,9.54,9.55,9.54,9.54,3900.0
2012-06-27 11:55:00,9.54,9.55,9.49,9.5,47900.0,9.54,9.55,9.49,9.5,47900.0
2012-06-27 12:00:00,9.49,9.5,9.48,9.48,10100.0,9.49,9.5,9.48,9.48,10100.0
2012-06-27 12:05:00,9.49,9.5,9.45,9.45,64600.0,9.49,9.5,9.45,9.45,64600.0
2012-06-27 12:10:00,9.45,9.46,9.44,9.44,30800.0,9.45,9.46,9.44,9.44,30800.0
2012-06-27 12:15:00,9.45,9.45,9.42,9.44,69400.0,9.45,9.45,9.42,9.44,69400.0
2012-06-27 12:20:00,9.45,9.45,9.44,9.44,4200.0,9.45,9.45,9.44,9.44,4200.0
2012-06-27 12:25:00,9.45,9.46,9.44,9.46,15200.0,9.45,9.46,9.44,9.46,15200.0
2012-06-27 12:30:00,9.46,9.46,9.44,9.45,103200.0,9.46,9.46,9.44,9.45,103200.0
2012-06-27 12:35:00,9.45,9.45,9.44,9.44,15500.0,9.45,9.45,9.44,9.44,15500.0
2012-06-27 12:40:00,9.45,9.46,9.45,9.45,9100.0,9.45,9.46,9.45,9.45,9100.0
2012-06-27 12:45:00,9.45,9.46,9.44,9.44,5000.0,9.45,9.46,9.44,9.44,5000.0
2012-06-27 12:50:00,9.44,9.45,9.44,9.45,14100.0,9.44,9.45,9.44,9.45,14100.0
2012-06-27 12:55:00,9.45,9.45,9.43,9.43,15000.0,9.45,9.45,9.43,9.43,15000.0
2012-06-27 13:00:00,9.43,9.44,9.41,9.43,42100.0,9.43,9.44,9.41,9.43,42100.0
2012-06-27 13:05:00,9.43,9.45,9.42,9.44,14600.0,9.43,9.45,9.42,9.44,14600.0
2012-06-27 13:10:00,9.45,9.46,9.45,9.45,4600.0,9.45,9.46,9.45,9.45,4600.0
2012-06-27 13:15:00,9.46,9.46,9.43,9.43,11500.0,9.46,9.46,9.43,9.43,11500.0
2012-06-27 13:20:00,9.43,9.43,9.41,9.41,6200.0,9.43,9.43,9.41,9.41,6200.0
2012-06-27 13:25:00,9.41,9.41,9.4,9.4,12300.0,9.41,9.41,9.4,9.4,12300.0
2012-06-27 13:30:00,9.41,9.41,9.38,9.4,30400.0,9.41,9.41,9.38,9.4,30400.0
2012-06-27 13:35:00,9.4,9.4,9.39,9.39,6300.0,9.4,9.4,9.39,9.39,6300.0
2012-06-27 13:40:00,9.39,9.41,9.39,9.41,13200.0,9.39,9.41,9.39,9.41,13200.0
2012-06-27 13:45:00,9.4,9.41,9.4,9.4,12600.0,9.4,9.41,9.4,9.4,12600.0
2012-06-27 13:50:00,9.4,9.41,9.39,9.39,8400.0,9.4,9.41,9.39,9.39,8400.0
2012-06-27 13:55:00,9.39,9.41,9.39,9.4,15000.0,9.39,9.41,9.39,9.4,15000.0
2012-06-27 14:00:00,9.4,9.41,9.4,9.4,3200.0,9.4,9.41,9.4,9.4,3200.0
2012-06-27 14:05:00,9.4,9.4,9.38,9.38,13900.0,9.4,9.4,9.38,9.38,13900.0
2012-06-27 14:10:00,9.38,9.41,9.38,9.38,49300.0,9.38,9.41,9.38,9.38,49300.0
2012-06-27 14:15:00,9.38,9.4,9.38,9.4,20000.0,9.38,9.4,9.38,9.4,20000.0
2012-06-27 14:20:00,9.4,9.42,9.39,9.42,27800.0,9.4,9.42,9.39,9.42,27800.0
2012-06-27 14:25:00,9.42,9.42,9.4,9.4,12500.0,9.42,9.42,9.4,9.4,12500.0
2012-06-27 14:30:00,9.41,9.42,9.4,9.42,8100.0,9.41,9.42,9.4,9.42,8100.0
2012-06-27 14:35:00,9.41,9.42,9.4,9.4,41600.0,9.41,9.42,9.4,9.4,41600.0
2012-06-27 14:40:00,9.4,9.4,9.37,9.38,47000.0,9.4,9.4,9.37,9.38,47000.0
2012-06-27 14:45:00,9.38,9.41,9.38,9.41,38400.0,9.38,9.41,9.38,9.41,38400.0
2012-06-27 14:50:00,9.4,9.41,9.39,9.4,21900.0,9.4,9.41,9.39,9.4,21900.0
2012-06-27 14:55:00,9.4,9.4,9.38,9.39,37000.0,9.4,9.4,9.38,9.39,37000.0
2012-06-27 15:00:00,9.38,9.4,9.38,9.38,24500.0,9.38,9.4,9.38,9.38,24500.0
2012-06-27 15:05:00,9.38,9.39,9.38,9.39,14800.0,9.38,9.39,9.38,9.39,14800.0
2012-06-27 15:10:00,9.38,9.4,9.38,9.39,26000.0,9.38,9.4,9.38,9.39,26000.0
2012-06-27 15:15:00,9.39,9.4,9.39,9.39,16900.0,9.39,9.4,9.39,9.39,16900.0
2012-06-27 15:20:00,9.39,9.4,9.39,9.39,52400.0,9.39,9.4,9.39,9.39,52400.0
2012-06-27 15:25:00,9.39,9.4,9.39,9.4,14100.0,9.39,9.4,9.39,9.4,14100.0
2012-06-27 15:30:00,9.4,9.42,9.39,9.42,45200.0,9.4,9.42,9.39,9.42,45200.0
2012-06-27 15:35:00,9.42,9.42,9.41,9.42,20600.0,9.42,9.42,9.41,9.42,20600.0
2012-06-27 15:40:00,9.42,9.45,9.41,9.42,88900.0,9.42,9.45,9.41,9.42,88900.0
2012-06-27 15:45:00,9.43,9.43,9.38,9.38,75800.0,9.43,9.43,9.38,9.38,75800.0
2012-06-27 15:50:00,9.38,9.4,9.38,9.39,73700.0,9.38,9.4,9.38,9.39,73700.0
2012-06-27 15:55:00,9.39,9.4,9.39,9.4,106200.0,9.39,9.4,9.39,9.4,106200.0
2012-06-28 09:30:00,9.35,9.5,9.28,9.35,28500.0,9.35,9.5,9.28,9.35,28500.0
2012-06-28 09:35:00,9.35,9.41,9.32,9.41,11000.0,9.35,9.41,9.32,9.41,11000.0
2012-06-28 09:40:00,9.41,9.44,9.41,9.44,5700.0,9.41,9.44,9.41,9.44,5700.0
2012-06-28 09:45:00,9.44,9.45,9.44,9.44,5700.0,9.44,9.45,9.44,9.44,5700.0
2012-06-28 09:50:00,9.45,9.46,9.45,9.46,3800.0,9.45,9.46,9.45,9.46,3800.0
2012-06-28 09:55:00,9.46,9.47,9.44,9.45,8700.0,9.46,9.47,9.44,9.45,8700.0
2012-06-28 10:00:00,9.46,9.49,9.46,9.49,11700.0,9.46,9.49,9.46,9.49,11700.0
2012-06-28 10:05:00,9.49,9.49,9.38,9.41,23700.0,9.49,9.49,9.38,9.41,23700.0
2012-06-28 10:10:00,9.42,9.47,9.42,9.42,12400.0,9.42,9.47,9.42,9.42,12400.0
2012-06-28 10:15:00,9.42,9.44,9.39,9.44,10600.0,9.42,9.44,9.39,9.44,10600.0
2012-06-28 10:20:00,9.43,9.47,9.43,9.47,3500.0,9.43,9.47,9.43,9.47,3500.0
2012-06-28 10:25:00,9.46,9.46,9.41,9.42,6800.0,9.46,9.46,9.41,9.42,6800.0
2012-06-28 10:30:00,9.41,9.41,9.36,9.37,9500.0,9.41,9.41,9.36,9.37,9500.0
2012-06-28 10:35:00,9.37,9.37,9.3,9.32,39000.0,9.37,9.37,9.3,9.32,39000.0
2012-06-28 10:40:00,9.32,9.32,9.27,9.28,27100.0,9.32,9.32,9.27,9.28,27100.0
2012-06-28 10:45:00,9.28,9.29,9.26,9.27,18000.0,9.28,9.29,9.26,9.27,18000.0
2012-06-28 10:50:00,9.28,9.3,9.27,9.29,5800.0,9.28,9.3,9.27,9.29,5800.0
2012-06-28 10:55:00,9.29,9.31,9.29,9.3,3600.0,9.29,9.31,9.29,9.3,3600.0
2012-06-28 11:00:00,9.31,9.32,9.29,9.29,10200.0,9.31,9.32,9.29,9.29,10200.0
2012-06-28 11:05:00,9.29,9.3,9.29,9.3,12800.0,9.29,9.3,9.29,9.3,12800.0
2012-06-28 11:10:00,9.3,9.3,9.29,9.3,4800.0,9.3,9.3,9.29,9.3,4800.0
2012-06-28 11:15:00,9.29,9.3,9.29,9.3,4400.0,9.29,9.3,9.29,9.3,4400.0
2012-06-28 11:20:00,9.29,9.3,9.29,9.29,3100.0,9.29,9.3,9.29,9.29,3100.0
2012-06-28 11:25:00,9.3,9.3,9.25,9.25,21600.0,9.3,9.3,9.25,9.25,21600.0
2012-06-28 11:30:00,9.25,9.27,9.25,9.26,13600.0,9.25,9.27,9.25,9.26,13600.0
2012-06-28 11:35:00,9.27,9.28,9.26,9.27,19900.0,9.27,9.28,9.26,9.27,19900.0
2012-06-28 11:40:00,9.28,9.28,9.26,9.26,5800.0,9.28,9.28,9.26,9.26,5800.0
2012-06-28 11:45:00,9.26,9.27,9.26,9.27,9100.0,9.26,9.27,9.26,9.27,9100.0
2012-06-28 11:50:00,9.27,9.27,9.26,9.27,6100.0,9.27,9.27,9.26,9.27,6100.0
2012-06-28 11:55:00,9.27,9.27,9.26,9.26,11200.0,9.27,9.27,9.26,9.26,11200.0
2012-06-28 12:00:00,9.26,9.27,9.26,9.26,11800.0,9.26,9.27,9.26,9.26,11800.0
2012-06-28 12:05:00,9.26,9.27,9.23,9.24,16900.0,9.26,9.27,9.23,9.24,16900.0
2012-06-28 12:10:00,9.23,9.24,9.22,9.22,11100.0,9.23,9.24,9.22,9.22,11100.0
2012-06-28 12:15:00,9.22,9.23,9.19,9.2,24000.0,9.22,9.23,9.19,9.2,24000.0
2012-06-28 12:20:00,9.2,9.2,9.17,9.17,12500.0,9.2,9.2,9.17,9.17,12500.0
2012-06-28 12:25:00,9.18,9.19,9.17,9.18,6800.0,9.18,9.19,9.17,9.18,6800.0
2012-06-28 12:30:00,9.19,9.19,9.17,9.18,10400.0,9.19,9.19,9.17,9.18,10400.0
2012-06-28 12:35:00,9.18,9.18,9.17,9.18,15800.0,9.18,9.18,9.17,9.18,15800.0
2012-06-28 12:40:00,9.18,9.19,9.18,9.19,3000.0,9.18,9.19,9.18,9.19,3000.0
2012-06-28 12:45:00,9.18,9.19,9.17,9.18,6200.0,9.18,9.19,9.17,9.18,6200.0
2012-06-28 12:50:00,9.17,9.21,9.17,9.19,116000.0,9.17,9.21,9.17,9.19,116000.0
2012-06-28 12:55:00,9.2,9.2,9.17,9.17,32800.0,9.2,9.2,9.17,9.17,32800.0
2012-06-28 13:00:00,9.17,9.19,9.14,9.15,38600.0,9.17,9.19,9.14,9.15,38600.0
2012-06-28 13:05:00,9.16,9.18,9.15,9.17,11800.0,9.16,9.18,9.15,9.17,11800.0
2012-06-28 13:10:00,9.17,9.18,9.17,9.18,1400.0,9.17,9.18,9.17,9.18,1400.0
2012-06-28 13:15:00,9.17,9.18,9.17,9.17,9900.0,9.17,9.18,9.17,9.17,9900.0
2012-06-28 13:20:00,9.17,9.19,9.17,9.18,8800.0,9.17,9.19,9.17,9.18,8800.0
2012-06-28 13:25:00,9.19,9.19,9.18,9.19,2100.0,9.19,9.19,9.18,9.19,2100.0
2012-06-28 13:30:00,9.18,9.19,9.18,9.18,2100.0,9.18,9.19,9.18,9.18,2100.0
2012-06-28 13:35:00,9.18,9.19,9.18,9.18,1200.0,9.18,9.19,9.18,9.18,1200.0
2012-06-28 13:40:00,9.18,9.19,9.17,9.18,20300.0,9.18,9.19,9.17,9.18,20300.0
2012-06-28 13:45:00,9.18,9.18,9.17,9.18,5800.0,9.18,9.18,9.17,9.18,5800.0
2012-06-28 13:50:00,9.17,9.18,9.16,9.16,7100.0,9.17,9.18,9.16,9.16,7100.0
2012-06-28 13:55:00,9.16,9.18,9.15,9.18,20000.0,9.16,9.18,9.15,9.18,20000.0
2012-06-28 14:00:00,9.18,9.18,9.15,9.16,9500.0,9.18,9.18,9.15,9.16,9500.0
2012-06-28 14:05:00,9.15,9.17,9.15,9.16,19100.0,9.15,9.17,9.15,9.16,19100.0
2012-06-28 14:10:00,9.15,9.16,9.15,9.15,1900.0,9.15,9.16,9.15,9.15,1900.0
2012-06-28 14:15:00,9.16,9.16,9.13,9.13,12600.0,9.16,9.16,9.13,9.13,12600.0
2012-06-28 14:20:00,9.14,9.15,9.14,9.14,7700.0,9.14,9.15,9.14,9.14,7700.0
2012-06-28 14:25:00,9.14,9.15,9.14,9.15,2400.0,9.14,9.15,9.14,9.15,2400.0
2012-06-28 14:30:00,9.14,9.15,9.14,9.15,3800.0,9.14,9.15,9.14,9.15,3800.0
2012-06-28 14:35:00,9.15,9.17,9.14,9.15,16100.0,9.15,9.17,9.14,9.15,16100.0
2012-06-28 14:40:00,9.16,9.17,9.16,9.17,8200.0,9.16,9.17,9.16,9.17,8200.0
2012-06-28 14:45:00,9.17,9.18,9.16,9.18,5600.0,9.17,9.18,9.16,9.18,5600.0
2012-06-28 14:50:00,9.17,9.18,9.17,9.18,2900.0,9.17,9.18,9.17,9.18,2900.0
2012-06-28 14:55:00,9.17,9.18,9.17,9.18,11300.0,9.17,9.18,9.17,9.18,11300.0
2012-06-28 15:00:00,9.18,9.19,9.17,9.19,25100.0,9.18,9.19,9.17,9.19,25100.0
2012-06-28 15:05:00,9.19,9.19,9.17,9.18,40700.0,9.19,9.19,9.17,9.18,40700.0
2012-06-28 15:10:00,9.18,9.18,9.16,9.16,21400.0,9.18,9.18,9.16,9.16,21400.0
2012-06-28 15:15:00,9.17,9.18,9.16,9.18,13900.0,9.17,9.18,9.16,9.18,13900.0
2012-06-28 15:20:00,9.18,9.19,9.17,9.18,30600.0,9.18,9.19,9.17,9.18,30600.0
2012-06-28 15:25:00,9.17,9.18,9.15,9.17,29800.0,9.17,9.18,9.15,9.17,29800.0
2012-06-28 15:30:00,9.17,9.22,9.17,9.19,53000.0,9.17,9.22,9.17,9.19,53000.0
2012-06-28 15:35:00,9.19,9.24,9.19,9.24,30200.0,9.19,9.24,9.19,9.24,30200.0
2012-06-28 15:40:00,9.24,9.24,9.21,9.22,42100.0,9.24,9.24,9.21,9.22,42100.0
2012-06-28 15:45:00,9.22,9.24,9.21,9.24,36500.0,9.22,9.24,9.21,9.24,36500.0
2012-06-28 15:50:00,9.24,9.26,9.22,9.22,65200.0,9.24,9.26,9.22,9.22,65200.0
2012-06-28 15:55:00,9.22,9.25,9.22,9.23,96100.0,9.22,9.25,9.22,9.23,96100.0
2012-06-29 09:30:00,9.41,9.48,9.4,9.4,29800.0,9.41,9.48,9.4,9.4,29800.0
2012-06-29 09:35:00,9.38,9.38,9.36,9.37,12300.0,9.38,9.38,9.36,9.37,12300.0
2012-06-29 09:40:00,9.38,9.38,9.37,9.37,16600.0,9.38,9.38,9.37,9.37,16600.0
2012-06-29 09:45:00,9.37,9.38,9.32,9.33,21000.0,9.37,9.38,9.32,9.33,21000.0
2012-06-29 09:50:00,9.34,9.34,9.27,9.29,32300.0,9.34,9.34,9.27,9.29,32300.0
2012-06-29 09:55:00,9.29,9.33,9.29,9.29,25600.0,9.29,9.33,9.29,9.29,25600.0
2012-06-29 10:00:00,9.29,9.3,9.27,9.3,51900.0,9.29,9.3,9.27,9.3,51900.0
2012-06-29 10:05:00,9.29,9.31,9.27,9.29,56700.0,9.29,9.31,9.27,9.29,56700.0
2012-06-29 10:10:00,9.3,9.31,9.27,9.27,59500.0,9.3,9.31,9.27,9.27,59500.0
2012-06-29 10:15:00,9.28,9.29,9.27,9.28,23700.0,9.28,9.29,9.27,9.28,23700.0
2012-06-29 10:20:00,9.28,9.29,9.26,9.27,59200.0,9.28,9.29,9.26,9.27,59200.0
2012-06-29 10:25:00,9.27,9.31,9.27,9.3,59400.0,9.27,9.31,9.27,9.3,59400.0
2012-06-29 10:30:00,9.3,9.35,9.3,9.35,17900.0,9.3,9.35,9.3,9.35,17900.0
2012-06-29 10:35:00,9.35,9.38,9.34,9.38,16800.0,9.35,9.38,9.34,9.38,16800.0
2012-06-29 10:40:00,9.38,9.38,9.3,9.3,105000.0,9.38,9.38,9.3,9.3,105000.0
2012-06-29 10:45:00,9.31,9.31,9.3,9.3,25800.0,9.31,9.31,9.3,9.3,25800.0
2012-06-29 10:50:00,9.3,9.32,9.3,9.32,34300.0,9.3,9.32,9.3,9.32,34300.0
2012-06-29 10:55:00,9.32,9.41,9.31,9.39,75300.0,9.32,9.41,9.31,9.39,75300.0
2012-06-29 11:00:00,9.39,9.4,9.39,9.39,4600.0,9.39,9.4,9.39,9.39,4600.0
2012-06-29 11:05:00,9.4,9.4,9.39,9.4,1600.0,9.4,9.4,9.39,9.4,1600.0
2012-06-29 11:10:00,9.4,9.42,9.37,9.37,33600.0,9.4,9.42,9.37,9.37,33600.0
2012-06-29 11:15:00,9.37,9.4,9.37,9.4,12200.0,9.37,9.4,9.37,9.4,12200.0
2012-06-29 11:20:00,9.4,9.4,9.39,9.4,17200.0,9.4,9.4,9.39,9.4,17200.0
2012-06-29 11:25:00,9.4,9.4,9.39,9.4,6100.0,9.4,9.4,9.39,9.4,6100.0
2012-06-29 11:30:00,9.39,9.4,9.38,9.4,12500.0,9.39,9.4,9.38,9.4,12500.0
2012-06-29 11:35:00,9.39,9.4,9.38,9.39,8800.0,9.39,9.4,9.38,9.39,8800.0
2012-06-29 11:40:00,9.4,9.4,9.37,9.4,26200.0,9.4,9.4,9.37,9.4,26200.0
2012-06-29 11:45:00,9.4,9.4,9.39,9.4,13400.0,9.4,9.4,9.39,9.4,13400.0
2012-06-29 11:50:00,9.4,9.4,9.39,9.4,36800.0,9.4,9.4,9.39,9.4,36800.0
2012-06-29 11:55:00,9.4,9.4,9.39,9.4,3500.0,9.4,9.4,9.39,9.4,3500.0
2012-06-29 12:00:00,9.39,9.45,9.39,9.44,76700.0,9.39,9.45,9.39,9.44,76700.0
2012-06-29 12:05:00,9.45,9.46,9.42,9.42,18600.0,9.45,9.46,9.42,9.42,18600.0
2012-06-29 12:10:00,9.42,9.43,9.41,9.43,10400.0,9.42,9.43,9.41,9.43,10400.0
2012-06-29 12:15:00,9.42,9.44,9.42,9.43,7700.0,9.42,9.44,9.42,9.43,7700.0
2012-06-29 12:20:00,9.43,9.44,9.43,9.43,14100.0,9.43,9.44,9.43,9.43,14100.0
2012-06-29 12:25:00,9.43,9.44,9.43,9.43,7300.0,9.43,9.44,9.43,9.43,7300.0
2012-06-29 12:30:00,9.43,9.45,9.43,9.45,12800.0,9.43,9.45,9.43,9.45,12800.0
2012-06-29 12:35:00,9.45,9.46,9.44,9.44,20800.0,9.45,9.46,9.44,9.44,20800.0
2012-06-29 12:40:00,9.45,9.45,9.44,9.45,7200.0,9.45,9.45,9.44,9.45,7200.0
2012-06-29 12:45:00,9.45,9.45,9.44,9.44,6000.0,9.45,9.45,9.44,9.44,6000.0
2012-06-29 12:50:00,9.45,9.47,9.44,9.47,12600.0,9.45,9.47,9.44,9.47,12600.0
2012-06-29 12:55:00,9.46,9.5,9.46,9.48,25000.0,9.46,9.5,9.46,9.48,25000.0
2012-06-29 13:00:00,9.48,9.49,9.47,9.49,10700.0,9.48,9.49,9.47,9.49,10700.0
2012-06-29 13:05:00,9.49,9.5,9.48,9.49,4000.0,9.49,9.5,9.48,9.49,4000.0
2012-06-29 13:10:00,9.49,9.5,9.49,9.5,13800.0,9.49,9.5,9.49,9.5,13800.0
2012-06-29 13:15:00,9.5,9.5,9.49,9.5,3100.0,9.5,9.5,9.49,9.5,3100.0
2012-06-29 13:20:00,9.5,9.5,9.49,9.5,3100.0,9.5,9.5,9.49,9.5,3100.0
2012-06-29 13:25:00,9.5,9.5,9.49,9.49,6600.0,9.5,9.5,9.49,9.49,6600.0
2012-06-29 13:30:00,9.5,9.5,9.49,9.49,9000.0,9.5,9.5,9.49,9.49,9000.0
2012-06-29 13:35:00,9.49,9.5,9.49,9.5,2600.0,9.49,9.5,9.49,9.5,2600.0
2012-06-29 13:40:00,9.49,9.5,9.48,9.49,31600.0,9.49,9.5,9.48,9.49,31600.0
2012-06-29 13:45:00,9.5,9.5,9.48,9.48,12900.0,9.5,9.5,9.48,9.48,12900.0
2012-06-29 13:50:00,9.48,9.48,9.47,9.47,5800.0,9.48,9.48,9.47,9.47,5800.0
2012-06-29 13:55:00,9.47,9.49,9.47,9.49,10900.0,9.47,9.49,9.47,9.49,10900.0
2012-06-29 14:00:00,9.49,9.49,9.48,9.48,12000.0,9.49,9.49,9.48,9.48,12000.0
2012-06-29 14:05:00,9.48,9.49,9.46,9.48,29500.0,9.48,9.49,9.46,9.48,29500.0
2012-06-29 14:10:00,9.48,9.49,9.48,9.48,5000.0,9.48,9.49,9.48,9.48,5000.0
2012-06-29 14:15:00,9.49,9.49,9.48,9.48,9600.0,9.49,9.49,9.48,9.48,9600.0
2012-06-29 14:20:00,9.49,9.5,9.49,9.49,44400.0,9.49,9.5,9.49,9.49,44400.0
2012-06-29 14:25:00,9.49,9.52,9.49,9.51,20600.0,9.49,9.52,9.49,9.51,20600.0
2012-06-29 14:30:00,9.51,9.52,9.49,9.49,25800.0,9.51,9.52,9.49,9.49,25800.0
2012-06-29 14:35:00,9.49,9.49,9.47,9.47,21500.0,9.49,9.49,9.47,9.47,21500.0
2012-06-29 14:40:00,9.47,9.48,9.47,9.47,17000.0,9.47,9.48,9.47,9.47,17000.0
2012-06-29 14:45:00,9.47,9.49,9.47,9.49,16900.0,9.47,9.49,9.47,9.49,16900.0
2012-06-29 14:50:00,9.48,9.49,9.47,9.48,29600.0,9.48,9.49,9.47,9.48,29600.0
2012-06-29 14:55:00,9.48,9.48,9.47,9.48,4800.0,9.48,9.48,9.47,9.48,4800.0
2012-06-29 15:00:00,9.48,9.48,9.45,9.45,18500.0,9.48,9.48,9.45,9.45,18500.0
2012-06-29 15:05:00,9.45,9.46,9.45,9.45,3800.0,9.45,9.46,9.45,9.45,3800.0
2012-06-29 15:10:00,9.45,9.46,9.45,9.45,17100.0,9.45,9.46,9.45,9.45,17100.0
2012-06-29 15:15:00,9.45,9.46,9.45,9.45,7200.0,9.45,9.46,9.45,9.45,7200.0
2012-06-29 15:20:00,9.46,9.46,9.42,9.43,24000.0,9.46,9.46,9.42,9.43,24000.0
2012-06-29 15:25:00,9.42,9.43,9.41,9.43,23800.0,9.42,9.43,9.41,9.43,23800.0
2012-06-29 15:30:00,9.42,9.43,9.39,9.39,58600.0,9.42,9.43,9.39,9.39,58600.0
2012-06-29 15:35:00,9.39,9.42,9.39,9.41,41400.0,9.39,9.42,9.39,9.41,41400.0
2012-06-29 15:40:00,9.41,9.43,9.41,9.42,24700.0,9.41,9.43,9.41,9.42,24700.0
2012-06-29 15:45:00,9.43,9.45,9.42,9.45,21700.0,9.43,9.45,9.42,9.45,21700.0
2012-06-29 15:50:00,9.45,9.46,9.43,9.43,64600.0,9.45,9.46,9.43,9.43,64600.0
2012-06-29 15:55:00,9.43,9.46,9.42,9.45,135300.0,9.43,9.46,9.42,9.45,135300.0
2012-07-02 09:30:00,9.48,9.53,9.44,9.51,13800.0,9.48,9.53,9.44,9.51,13800.0
2012-07-02 09:35:00,9.51,9.56,9.51,9.56,14900.0,9.51,9.56,9.51,9.56,14900.0
2012-07-02 09:40:00,9.56,9.58,9.55,9.56,5000.0,9.56,9.58,9.55,9.56,5000.0
2012-07-02 09:45:00,9.56,9.57,9.55,9.57,4700.0,9.56,9.57,9.55,9.57,4700.0
2012-07-02 09:50:00,9.57,9.57,9.5,9.5,6600.0,9.57,9.57,9.5,9.5,6600.0
2012-07-02 09:55:00,9.51,9.51,9.48,9.48,4300.0,9.51,9.51,9.48,9.48,4300.0
2012-07-02 10:00:00,9.48,9.48,9.42,9.47,16300.0,9.48,9.48,9.42,9.47,16300.0
2012-07-02 10:05:00,9.47,9.47,9.41,9.42,12900.0,9.47,9.47,9.41,9.42,12900.0
2012-07-02 10:10:00,9.43,9.46,9.43,9.45,4200.0,9.43,9.46,9.43,9.45,4200.0
2012-07-02 10:15:00,9.45,9.48,9.45,9.48,7500.0,9.45,9.48,9.45,9.48,7500.0
2012-07-02 10:20:00,9.47,9.49,9.47,9.48,7300.0,9.47,9.49,9.47,9.48,7300.0
2012-07-02 10:25:00,9.49,9.49,9.47,9.48,12400.0,9.49,9.49,9.47,9.48,12400.0
2012-07-02 10:30:00,9.49,9.49,9.46,9.46,8000.0,9.49,9.49,9.46,9.46,8000.0
2012-07-02 10:35:00,9.46,9.46,9.42,9.42,9200.0,9.46,9.46,9.42,9.42,9200.0
2012-07-02 10:40:00,9.42,9.44,9.41,9.41,8500.0,9.42,9.44,9.41,9.41,8500.0
2012-07-02 10:45:00,9.4,9.43,9.4,9.43,6200.0,9.4,9.43,9.4,9.43,6200.0
2012-07-02 10:50:00,9.43,9.44,9.43,9.43,2400.0,9.43,9.44,9.43,9.43,2400.0
2012-07-02 10:55:00,9.44,9.44,9.42,9.42,7600.0,9.44,9.44,9.42,9.42,7600.0
2012-07-02 11:00:00,9.41,9.41,9.4,9.4,8100.0,9.41,9.41,9.4,9.4,8100.0
2012-07-02 11:05:00,9.4,9.41,9.4,9.4,5900.0,9.4,9.41,9.4,9.4,5900.0
2012-07-02 11:10:00,9.4,9.4,9.34,9.34,12000.0,9.4,9.4,9.34,9.34,12000.0
2012-07-02 11:15:00,9.34,9.38,9.34,9.37,10000.0,9.34,9.38,9.34,9.37,10000.0
2012-07-02 11:20:00,9.37,9.39,9.37,9.39,4500.0,9.37,9.39,9.37,9.39,4500.0
2012-07-02 11:25:00,9.38,9.38,9.37,9.38,6500.0,9.38,9.38,9.37,9.38,6500.0
2012-07-02 11:30:00,9.37,9.37,9.36,9.36,12200.0,9.37,9.37,9.36,9.36,12200.0
2012-07-02 11:35:00,9.37,9.38,9.36,9.36,13500.0,9.37,9.38,9.36,9.36,13500.0
2012-07-02 11:40:00,9.35,9.36,9.33,9.33,3000.0,9.35,9.36,9.33,9.33,3000.0
2012-07-02 11:45:00,9.33,9.34,9.33,9.34,6200.0,9.33,9.34,9.33,9.34,6200.0
2012-07-02 11:50:00,9.34,9.34,9.33,9.34,3200.0,9.34,9.34,9.33,9.34,3200.0
2012-07-02 11:55:00,9.34,9.34,9.33,9.34,11100.0,9.34,9.34,9.33,9.34,11100.0
2012-07-02 12:00:00,9.33,9.34,9.33,9.33,4400.0,9.33,9.34,9.33,9.33,4400.0
2012-07-02 12:05:00,9.34,9.36,9.34,9.36,18200.0,9.34,9.36,9.34,9.36,18200.0
2012-07-02 12:10:00,9.35,9.36,9.35,9.35,11300.0,9.35,9.36,9.35,9.35,11300.0
2012-07-02 12:15:00,9.35,9.35,9.32,9.32,8400.0,9.35,9.35,9.32,9.32,8400.0
2012-07-02 12:20:00,9.32,9.34,9.32,9.33,5900.0,9.32,9.34,9.32,9.33,5900.0
2012-07-02 12:25:00,9.34,9.34,9.33,9.33,3800.0,9.34,9.34,9.33,9.33,3800.0
2012-07-02 12:30:00,9.33,9.34,9.32,9.32,5200.0,9.33,9.34,9.32,9.32,5200.0
2012-07-02 12:35:00,9.33,9.33,9.32,9.33,3900.0,9.33,9.33,9.32,9.33,3900.0
2012-07-02 12:40:00,9.33,9.34,9.33,9.34,8100.0,9.33,9.34,9.33,9.34,8100.0
2012-07-02 12:45:00,9.33,9.34,9.33,9.33,3300.0,9.33,9.34,9.33,9.33,3300.0
2012-07-02 12:50:00,9.34,9.37,9.34,9.34,15500.0,9.34,9.37,9.34,9.34,15500.0
2012-07-02 12:55:00,9.34,9.35,9.34,9.35,2200.0,9.34,9.35,9.34,9.35,2200.0
2012-07-02 13:00:00,9.35,9.35,9.34,9.35,4300.0,9.35,9.35,9.34,9.35,4300.0
2012-07-02 13:05:00,9.35,9.35,9.34,9.34,3000.0,9.35,9.35,9.34,9.34,3000.0
2012-07-02 13:10:00,9.34,9.35,9.34,9.35,3400.0,9.34,9.35,9.34,9.35,3400.0
2012-07-02 13:15:00,9.34,9.35,9.34,9.34,2800.0,9.34,9.35,9.34,9.34,2800.0
2012-07-02 13:20:00,9.34,9.35,9.34,9.35,2200.0,9.34,9.35,9.34,9.35,2200.0
2012-07-02 13:25:00,9.35,9.35,9.34,9.35,4900.0,9.35,9.35,9.34,9.35,4900.0
2012-07-02 13:30:00,9.35,9.35,9.34,9.35,3000.0,9.35,9.35,9.34,9.35,3000.0
2012-07-02 13:35:00,9.34,9.35,9.33,9.33,9000.0,9.34,9.35,9.33,9.33,9000.0
2012-07-02 13:40:00,9.33,9.34,9.32,9.32,4000.0,9.33,9.34,9.32,9.32,4000.0
2012-07-02 13:45:00,9.32,9.33,9.32,9.33,11300.0,9.32,9.33,9.32,9.33,11300.0
2012-07-02 13:50:00,9.32,9.33,9.32,9.32,2900.0,9.32,9.33,9.32,9.32,2900.0
2012-07-02 13:55:00,9.32,9.33,9.32,9.33,5300.0,9.32,9.33,9.32,9.33,5300.0
2012-07-02 14:00:00,9.33,9.33,9.29,9.29,20600.0,9.33,9.33,9.29,9.29,20600.0
2012-07-02 14:05:00,9.29,9.32,9.27,9.32,21300.0,9.29,9.32,9.27,9.32,21300.0
2012-07-02 14:10:00,9.31,9.34,9.31,9.33,11700.0,9.31,9.34,9.31,9.33,11700.0
2012-07-02 14:15:00,9.33,9.35,9.32,9.33,13300.0,9.33,9.35,9.32,9.33,13300.0
2012-07-02 14:20:00,9.33,9.34,9.32,9.33,7900.0,9.33,9.34,9.32,9.33,7900.0
2012-07-02 14:25:00,9.33,9.34,9.32,9.34,7600.0,9.33,9.34,9.32,9.34,7600.0
2012-07-02 14:30:00,9.34,9.36,9.33,9.35,16800.0,9.34,9.36,9.33,9.35,16800.0
2012-07-02 14:35:00,9.36,9.36,9.35,9.35,3600.0,9.36,9.36,9.35,9.35,3600.0
2012-07-02 14:40:00,9.36,9.36,9.35,9.36,5300.0,9.36,9.36,9.35,9.36,5300.0
2012-07-02 14:45:00,9.36,9.36,9.35,9.35,4300.0,9.36,9.36,9.35,9.35,4300.0
2012-07-02 14:50:00,9.36,9.36,9.34,9.36,38300.0,9.36,9.36,9.34,9.36,38300.0
2012-07-02 14:55:00,9.35,9.36,9.35,9.35,4200.0,9.35,9.36,9.35,9.35,4200.0
2012-07-02 15:00:00,9.35,9.37,9.35,9.37,15500.0,9.35,9.37,9.35,9.37,15500.0
2012-07-02 15:05:00,9.37,9.37,9.35,9.35,19900.0,9.37,9.37,9.35,9.35,19900.0
2012-07-02 15:10:00,9.36,9.36,9.34,9.35,13300.0,9.36,9.36,9.34,9.35,13300.0
2012-07-02 15:15:00,9.36,9.36,9.35,9.36,5500.0,9.36,9.36,9.35,9.36,5500.0
2012-07-02 15:20:00,9.36,9.36,9.35,9.35,8000.0,9.36,9.36,9.35,9.35,8000.0
2012-07-02 15:25:00,9.35,9.36,9.35,9.35,11200.0,9.35,9.36,9.35,9.35,11200.0
2012-07-02 15:30:00,9.36,9.37,9.35,9.37,22200.0,9.36,9.37,9.35,9.37,22200.0
2012-07-02 15:35:00,9.37,9.37,9.36,9.37,14600.0,9.37,9.37,9.36,9.37,14600.0
2012-07-02 15:40:00,9.37,9.38,9.36,9.38,29700.0,9.37,9.38,9.36,9.38,29700.0
2012-07-02 15:45:00,9.37,9.39,9.37,9.39,25000.0,9.37,9.39,9.37,9.39,25000.0
2012-07-02 15:50:00,9.39,9.4,9.38,9.39,42600.0,9.39,9.4,9.38,9.39,42600.0
2012-07-02 15:55:00,9.39,9.41,9.38,9.4,66300.0,9.39,9.41,9.38,9.4,66300.0
2012-07-03 09:30:00,9.43,9.46,9.38,9.42,7900.0,9.43,9.46,9.38,9.42,7900.0
2012-07-03 09:35:00,9.44,9.44,9.41,9.41,2100.0,9.44,9.44,9.41,9.41,2100.0
2012-07-03 09:40:00,9.41,9.45,9.41,9.45,16300.0,9.41,9.45,9.41,9.45,16300.0
2012-07-03 09:45:00,9.46,9.51,9.45,9.46,11600.0,9.46,9.51,9.45,9.46,11600.0
2012-07-03 09:50:00,9.46,9.46,9.46,9.46,100.0,9.46,9.46,9.46,9.46,100.0
2012-07-03 09:55:00,9.46,9.49,9.46,9.49,3200.0,9.46,9.49,9.46,9.49,3200.0
2012-07-03 10:00:00,9.49,9.52,9.49,9.51,12000.0,9.49,9.52,9.49,9.51,12000.0
2012-07-03 10:05:00,9.52,9.53,9.5,9.53,8300.0,9.52,9.53,9.5,9.53,8300.0
2012-07-03 10:10:00,9.53,9.54,9.52,9.54,3000.0,9.53,9.54,9.52,9.54,3000.0
2012-07-03 10:15:00,9.54,9.54,9.52,9.54,4000.0,9.54,9.54,9.52,9.54,4000.0
2012-07-03 10:20:00,9.54,9.55,9.53,9.55,6300.0,9.54,9.55,9.53,9.55,6300.0
2012-07-03 10:25:00,9.56,9.56,9.55,9.56,6000.0,9.56,9.56,9.55,9.56,6000.0
2012-07-03 10:30:00,9.56,9.56,9.55,9.56,12600.0,9.56,9.56,9.55,9.56,12600.0
2012-07-03 10:35:00,9.57,9.57,9.55,9.56,14800.0,9.57,9.57,9.55,9.56,14800.0
2012-07-03 10:40:00,9.56,9.57,9.54,9.54,6400.0,9.56,9.57,9.54,9.54,6400.0
2012-07-03 10:45:00,9.54,9.59,9.53,9.58,99500.0,9.54,9.59,9.53,9.58,99500.0
2012-07-03 10:50:00,9.59,9.62,9.59,9.62,13500.0,9.59,9.62,9.59,9.62,13500.0
2012-07-03 10:55:00,9.62,9.62,9.61,9.62,5600.0,9.62,9.62,9.61,9.62,5600.0
2012-07-03 11:00:00,9.61,9.65,9.61,9.65,30100.0,9.61,9.65,9.61,9.65,30100.0
2012-07-03 11:05:00,9.65,9.69,9.64,9.68,48200.0,9.65,9.69,9.64,9.68,48200.0
2012-07-03 11:10:00,9.67,9.7,9.64,9.7,91100.0,9.67,9.7,9.64,9.7,91100.0
2012-07-03 11:15:00,9.7,9.7,9.69,9.7,17800.0,9.7,9.7,9.69,9.7,17800.0
2012-07-03 11:20:00,9.7,9.7,9.69,9.7,159700.0,9.7,9.7,9.69,9.7,159700.0
2012-07-03 11:25:00,9.69,9.71,9.69,9.7,47600.0,9.69,9.71,9.69,9.7,47600.0
2012-07-03 11:30:00,9.7,9.72,9.69,9.72,60800.0,9.7,9.72,9.69,9.72,60800.0
2012-07-03 11:35:00,9.71,9.72,9.7,9.71,11400.0,9.71,9.72,9.7,9.71,11400.0
2012-07-03 11:40:00,9.71,9.71,9.7,9.7,5500.0,9.71,9.71,9.7,9.7,5500.0
2012-07-03 11:45:00,9.7,9.72,9.7,9.72,25400.0,9.7,9.72,9.7,9.72,25400.0
2012-07-03 11:50:00,9.71,9.73,9.71,9.73,13300.0,9.71,9.73,9.71,9.73,13300.0
2012-07-03 11:55:00,9.73,9.73,9.72,9.72,13100.0,9.73,9.73,9.72,9.72,13100.0
2012-07-03 12:00:00,9.72,9.73,9.72,9.72,5100.0,9.72,9.73,9.72,9.72,5100.0
2012-07-03 12:05:00,9.72,9.73,9.72,9.72,6200.0,9.72,9.73,9.72,9.72,6200.0
2012-07-03 12:10:00,9.72,9.75,9.72,9.74,12600.0,9.72,9.75,9.72,9.74,12600.0
2012-07-03 12:15:00,9.75,9.76,9.73,9.76,18200.0,9.75,9.76,9.73,9.76,18200.0
2012-07-03 12:20:00,9.76,9.78,9.75,9.77,46200.0,9.76,9.78,9.75,9.77,46200.0
2012-07-03 12:25:00,9.77,9.78,9.76,9.78,6400.0,9.77,9.78,9.76,9.78,6400.0
2012-07-03 12:30:00,9.77,9.78,9.75,9.75,16300.0,9.77,9.78,9.75,9.75,16300.0
2012-07-03 12:35:00,9.75,9.76,9.75,9.75,13200.0,9.75,9.76,9.75,9.75,13200.0
2012-07-03 12:40:00,9.76,9.76,9.75,9.75,11700.0,9.76,9.76,9.75,9.75,11700.0
2012-07-03 12:45:00,9.75,9.76,9.75,9.75,43700.0,9.75,9.76,9.75,9.75,43700.0
2012-07-03 12:50:00,9.76,9.77,9.75,9.77,117400.0,9.76,9.77,9.75,9.77,117400.0
2012-07-03 12:55:00,9.76,9.78,9.76,9.77,235000.0,9.76,9.78,9.76,9.77,235000.0
2012-07-05 09:30:00,9.92,9.93,9.85,9.85,81700.0,9.92,9.93,9.85,9.85,81700.0
2012-07-05 09:35:00,9.85,9.85,9.8,9.81,90800.0,9.85,9.85,9.8,9.81,90800.0
2012-07-05 09:40:00,9.81,9.82,9.8,9.82,40400.0,9.81,9.82,9.8,9.82,40400.0
2012-07-05 09:45:00,9.81,9.82,9.78,9.79,26700.0,9.81,9.82,9.78,9.79,26700.0
2012-07-05 09:50:00,9.78,9.79,9.75,9.77,59800.0,9.78,9.79,9.75,9.77,59800.0
2012-07-05 09:55:00,9.78,9.78,9.7,9.7,144700.0,9.78,9.78,9.7,9.7,144700.0
2012-07-05 10:00:00,9.71,9.71,9.67,9.7,29100.0,9.71,9.71,9.67,9.7,29100.0
2012-07-05 10:05:00,9.69,9.69,9.66,9.66,14800.0,9.69,9.69,9.66,9.66,14800.0
2012-07-05 10:10:00,9.66,9.71,9.66,9.69,21900.0,9.66,9.71,9.66,9.69,21900.0
2012-07-05 10:15:00,9.69,9.74,9.69,9.73,27500.0,9.69,9.74,9.69,9.73,27500.0
2012-07-05 10:20:00,9.73,9.76,9.73,9.75,23300.0,9.73,9.76,9.73,9.75,23300.0
2012-07-05 10:25:00,9.74,9.75,9.72,9.72,16600.0,9.74,9.75,9.72,9.72,16600.0
2012-07-05 10:30:00,9.72,9.74,9.72,9.73,35700.0,9.72,9.74,9.72,9.73,35700.0
2012-07-05 10:35:00,9.74,9.74,9.72,9.72,57500.0,9.74,9.74,9.72,9.72,57500.0
2012-07-05 10:40:00,9.73,9.75,9.72,9.72,15600.0,9.73,9.75,9.72,9.72,15600.0
2012-07-05 10:45:00,9.73,9.74,9.73,9.74,9300.0,9.73,9.74,9.73,9.74,9300.0
2012-07-05 10:50:00,9.74,9.74,9.73,9.74,10700.0,9.74,9.74,9.73,9.74,10700.0
2012-07-05 10:55:00,9.74,9.74,9.73,9.73,3300.0,9.74,9.74,9.73,9.73,3300.0
2012-07-05 11:00:00,9.74,9.74,9.73,9.74,14300.0,9.74,9.74,9.73,9.74,14300.0
2012-07-05 11:05:00,9.73,9.76,9.73,9.76,12900.0,9.73,9.76,9.73,9.76,12900.0
2012-07-05 11:10:00,9.76,9.76,9.72,9.73,19700.0,9.76,9.76,9.72,9.73,19700.0
2012-07-05 11:15:00,9.73,9.73,9.72,9.72,12700.0,9.73,9.73,9.72,9.72,12700.0
2012-07-05 11:20:00,9.72,9.73,9.72,9.73,2900.0,9.72,9.73,9.72,9.73,2900.0
2012-07-05 11:25:00,9.73,9.74,9.72,9.73,21800.0,9.73,9.74,9.72,9.73,21800.0
2012-07-05 11:30:00,9.74,9.74,9.72,9.72,16900.0,9.74,9.74,9.72,9.72,16900.0
2012-07-05 11:35:00,9.72,9.73,9.67,9.68,29200.0,9.72,9.73,9.67,9.68,29200.0
2012-07-05 11:40:00,9.68,9.68,9.67,9.68,3900.0,9.68,9.68,9.67,9.68,3900.0
2012-07-05 11:45:00,9.68,9.69,9.67,9.69,19700.0,9.68,9.69,9.67,9.69,19700.0
2012-07-05 11:50:00,9.68,9.68,9.67,9.67,5500.0,9.68,9.68,9.67,9.67,5500.0
2012-07-05 11:55:00,9.68,9.68,9.66,9.66,32300.0,9.68,9.68,9.66,9.66,32300.0
2012-07-05 12:00:00,9.66,9.67,9.66,9.66,7200.0,9.66,9.67,9.66,9.66,7200.0
2012-07-05 12:05:00,9.66,9.68,9.66,9.66,72500.0,9.66,9.68,9.66,9.66,72500.0
2012-07-05 12:10:00,9.66,9.66,9.65,9.66,3100.0,9.66,9.66,9.65,9.66,3100.0
2012-07-05 12:15:00,9.66,9.67,9.66,9.66,9100.0,9.66,9.67,9.66,9.66,9100.0
2012-07-05 12:20:00,9.66,9.66,9.65,9.66,6700.0,9.66,9.66,9.65,9.66,6700.0
2012-07-05 12:25:00,9.65,9.65,9.62,9.62,6800.0,9.65,9.65,9.62,9.62,6800.0
2012-07-05 12:30:00,9.62,9.63,9.6,9.6,4800.0,9.62,9.63,9.6,9.6,4800.0
2012-07-05 12:35:00,9.61,9.62,9.61,9.61,9400.0,9.61,9.62,9.61,9.61,9400.0
2012-07-05 12:40:00,9.61,9.62,9.61,9.61,4800.0,9.61,9.62,9.61,9.61,4800.0
2012-07-05 12:45:00,9.62,9.62,9.61,9.62,2600.0,9.62,9.62,9.61,9.62,2600.0
2012-07-05 12:50:00,9.61,9.61,9.6,9.6,11100.0,9.61,9.61,9.6,9.6,11100.0
2012-07-05 12:55:00,9.6,9.61,9.6,9.6,3700.0,9.6,9.61,9.6,9.6,3700.0
2012-07-05 13:00:00,9.6,9.6,9.58,9.58,45300.0,9.6,9.6,9.58,9.58,45300.0
2012-07-05 13:05:00,9.58,9.59,9.58,9.58,9000.0,9.58,9.59,9.58,9.58,9000.0
2012-07-05 13:10:00,9.59,9.59,9.57,9.59,15300.0,9.59,9.59,9.57,9.59,15300.0
2012-07-05 13:15:00,9.59,9.59,9.58,9.58,500.0,9.59,9.59,9.58,9.58,500.0
2012-07-05 13:20:00,9.58,9.59,9.58,9.58,2200.0,9.58,9.59,9.58,9.58,2200.0
2012-07-05 13:25:00,9.59,9.6,9.58,9.59,36800.0,9.59,9.6,9.58,9.59,36800.0
2012-07-05 13:30:00,9.59,9.6,9.58,9.58,40300.0,9.59,9.6,9.58,9.58,40300.0
2012-07-05 13:35:00,9.58,9.59,9.58,9.58,9000.0,9.58,9.59,9.58,9.58,9000.0
2012-07-05 13:40:00,9.58,9.59,9.57,9.58,12600.0,9.58,9.59,9.57,9.58,12600.0
2012-07-05 13:45:00,9.58,9.59,9.58,9.58,2200.0,9.58,9.59,9.58,9.58,2200.0
2012-07-05 13:50:00,9.58,9.59,9.58,9.58,3600.0,9.58,9.59,9.58,9.58,3600.0
2012-07-05 13:55:00,9.58,9.59,9.58,9.59,26800.0,9.58,9.59,9.58,9.59,26800.0
2012-07-05 14:00:00,9.59,9.59,9.58,9.59,3500.0,9.59,9.59,9.58,9.59,3500.0
2012-07-05 14:05:00,9.59,9.59,9.53,9.54,65200.0,9.59,9.59,9.53,9.54,65200.0
2012-07-05 14:10:00,9.54,9.55,9.53,9.54,21500.0,9.54,9.55,9.53,9.54,21500.0
2012-07-05 14:15:00,9.54,9.56,9.54,9.55,9500.0,9.54,9.56,9.54,9.55,9500.0
2012-07-05 14:20:00,9.56,9.56,9.54,9.55,12000.0,9.56,9.56,9.54,9.55,12000.0
2012-07-05 14:25:00,9.54,9.55,9.54,9.55,5200.0,9.54,9.55,9.54,9.55,5200.0
2012-07-05 14:30:00,9.55,9.55,9.54,9.55,3200.0,9.55,9.55,9.54,9.55,3200.0
2012-07-05 14:35:00,9.54,9.55,9.54,9.55,4700.0,9.54,9.55,9.54,9.55,4700.0
2012-07-05 14:40:00,9.54,9.55,9.54,9.54,21800.0,9.54,9.55,9.54,9.54,21800.0
2012-07-05 14:45:00,9.55,9.57,9.55,9.56,29200.0,9.55,9.57,9.55,9.56,29200.0
2012-07-05 14:50:00,9.55,9.56,9.55,9.55,4200.0,9.55,9.56,9.55,9.55,4200.0
2012-07-05 14:55:00,9.56,9.56,9.55,9.55,8000.0,9.56,9.56,9.55,9.55,8000.0
2012-07-05 15:00:00,9.55,9.56,9.54,9.55,45700.0,9.55,9.56,9.54,9.55,45700.0
2012-07-05 15:05:00,9.55,9.57,9.55,9.56,16700.0,9.55,9.57,9.55,9.56,16700.0
2012-07-05 15:10:00,9.56,9.57,9.54,9.55,16900.0,9.56,9.57,9.54,9.55,16900.0
2012-07-05 15:15:00,9.55,9.55,9.54,9.55,21800.0,9.55,9.55,9.54,9.55,21800.0
2012-07-05 15:20:00,9.54,9.55,9.53,9.55,21900.0,9.54,9.55,9.53,9.55,21900.0
2012-07-05 15:25:00,9.54,9.56,9.54,9.55,55700.0,9.54,9.56,9.54,9.55,55700.0
2012-07-05 15:30:00,9.55,9.56,9.53,9.54,22100.0,9.55,9.56,9.53,9.54,22100.0
2012-07-05 15:35:00,9.54,9.54,9.52,9.52,21200.0,9.54,9.54,9.52,9.52,21200.0
2012-07-05 15:40:00,9.52,9.53,9.51,9.51,45300.0,9.52,9.53,9.51,9.51,45300.0
2012-07-05 15:45:00,9.51,9.53,9.51,9.52,79000.0,9.51,9.53,9.51,9.52,79000.0
2012-07-05 15:50:00,9.52,9.53,9.51,9.52,30200.0,9.52,9.53,9.51,9.52,30200.0
2012-07-05 15:55:00,9.52,9.53,9.5,9.5,57400.0,9.52,9.53,9.5,9.5,57400.0
2012-07-06 09:30:00,9.46,9.46,9.4,9.4,30000.0,9.46,9.46,9.4,9.4,30000.0
2012-07-06 09:35:00,9.4,9.4,9.36,9.36,8500.0,9.4,9.4,9.36,9.36,8500.0
2012-07-06 09:40:00,9.36,9.36,9.27,9.28,68000.0,9.36,9.36,9.27,9.28,68000.0
2012-07-06 09:45:00,9.28,9.29,9.26,9.27,14600.0,9.28,9.29,9.26,9.27,14600.0
2012-07-06 09:50:00,9.26,9.26,9.24,9.25,40700.0,9.26,9.26,9.24,9.25,40700.0
2012-07-06 09:55:00,9.25,9.28,9.22,9.28,24900.0,9.25,9.28,9.22,9.28,24900.0
2012-07-06 10:00:00,9.28,9.28,9.27,9.28,7700.0,9.28,9.28,9.27,9.28,7700.0
2012-07-06 10:05:00,9.28,9.28,9.27,9.27,12200.0,9.28,9.28,9.27,9.27,12200.0
2012-07-06 10:10:00,9.28,9.28,9.26,9.26,21100.0,9.28,9.28,9.26,9.26,21100.0
2012-07-06 10:15:00,9.26,9.27,9.23,9.24,39200.0,9.26,9.27,9.23,9.24,39200.0
2012-07-06 10:20:00,9.24,9.29,9.24,9.28,18500.0,9.24,9.29,9.24,9.28,18500.0
2012-07-06 10:25:00,9.28,9.31,9.28,9.29,12300.0,9.28,9.31,9.28,9.29,12300.0
2012-07-06 10:30:00,9.28,9.29,9.25,9.27,26100.0,9.28,9.29,9.25,9.27,26100.0
2012-07-06 10:35:00,9.27,9.29,9.27,9.29,3900.0,9.27,9.29,9.27,9.29,3900.0
2012-07-06 10:40:00,9.28,9.29,9.27,9.27,6200.0,9.28,9.29,9.27,9.27,6200.0
2012-07-06 10:45:00,9.28,9.28,9.23,9.24,20300.0,9.28,9.28,9.23,9.24,20300.0
2012-07-06 10:50:00,9.23,9.23,9.2,9.2,15800.0,9.23,9.23,9.2,9.2,15800.0
2012-07-06 10:55:00,9.2,9.22,9.2,9.2,12800.0,9.2,9.22,9.2,9.2,12800.0
2012-07-06 11:00:00,9.2,9.2,9.15,9.17,64200.0,9.2,9.2,9.15,9.17,64200.0
2012-07-06 11:05:00,9.18,9.2,9.17,9.2,46700.0,9.18,9.2,9.17,9.2,46700.0
2012-07-06 11:10:00,9.2,9.21,9.19,9.2,19700.0,9.2,9.21,9.19,9.2,19700.0
2012-07-06 11:15:00,9.2,9.21,9.2,9.2,2800.0,9.2,9.21,9.2,9.2,2800.0
2012-07-06 11:20:00,9.21,9.21,9.16,9.16,10600.0,9.21,9.21,9.16,9.16,10600.0
2012-07-06 11:25:00,9.16,9.17,9.14,9.14,10500.0,9.16,9.17,9.14,9.14,10500.0
2012-07-06 11:30:00,9.14,9.17,9.13,9.17,18400.0,9.14,9.17,9.13,9.17,18400.0
2012-07-06 11:35:00,9.17,9.18,9.16,9.18,15800.0,9.17,9.18,9.16,9.18,15800.0
2012-07-06 11:40:00,9.17,9.2,9.16,9.19,40600.0,9.17,9.2,9.16,9.19,40600.0
2012-07-06 11:45:00,9.19,9.19,9.18,9.19,9100.0,9.19,9.19,9.18,9.19,9100.0
2012-07-06 11:50:00,9.19,9.19,9.18,9.18,1700.0,9.19,9.19,9.18,9.18,1700.0
2012-07-06 11:55:00,9.19,9.21,9.18,9.2,11400.0,9.19,9.21,9.18,9.2,11400.0
2012-07-06 12:00:00,9.19,9.2,9.17,9.19,15400.0,9.19,9.2,9.17,9.19,15400.0
2012-07-06 12:05:00,9.19,9.2,9.18,9.19,5100.0,9.19,9.2,9.18,9.19,5100.0
2012-07-06 12:10:00,9.19,9.19,9.16,9.17,6200.0,9.19,9.19,9.16,9.17,6200.0
2012-07-06 12:15:00,9.17,9.19,9.16,9.18,13600.0,9.17,9.19,9.16,9.18,13600.0
2012-07-06 12:20:00,9.18,9.18,9.16,9.16,1800.0,9.18,9.18,9.16,9.16,1800.0
2012-07-06 12:25:00,9.16,9.18,9.16,9.18,6500.0,9.16,9.18,9.16,9.18,6500.0
2012-07-06 12:30:00,9.17,9.18,9.16,9.18,5400.0,9.17,9.18,9.16,9.18,5400.0
2012-07-06 12:35:00,9.17,9.17,9.15,9.15,8200.0,9.17,9.17,9.15,9.15,8200.0
2012-07-06 12:40:00,9.15,9.16,9.15,9.16,5000.0,9.15,9.16,9.15,9.16,5000.0
2012-07-06 12:45:00,9.16,9.19,9.16,9.18,11200.0,9.16,9.19,9.16,9.18,11200.0
2012-07-06 12:50:00,9.18,9.21,9.18,9.21,13800.0,9.18,9.21,9.18,9.21,13800.0
2012-07-06 12:55:00,9.21,9.22,9.2,9.21,8100.0,9.21,9.22,9.2,9.21,8100.0
2012-07-06 13:00:00,9.21,9.23,9.2,9.2,14800.0,9.21,9.23,9.2,9.2,14800.0
2012-07-06 13:05:00,9.2,9.21,9.2,9.21,9500.0,9.2,9.21,9.2,9.21,9500.0
2012-07-06 13:10:00,9.21,9.21,9.2,9.2,300.0,9.21,9.21,9.2,9.2,300.0
2012-07-06 13:15:00,9.21,9.24,9.2,9.2,28700.0,9.21,9.24,9.2,9.2,28700.0
2012-07-06 13:20:00,9.2,9.21,9.19,9.21,41700.0,9.2,9.21,9.19,9.21,41700.0
2012-07-06 13:25:00,9.2,9.21,9.19,9.2,37500.0,9.2,9.21,9.19,9.2,37500.0
2012-07-06 13:30:00,9.2,9.21,9.19,9.2,8100.0,9.2,9.21,9.19,9.2,8100.0
2012-07-06 13:35:00,9.2,9.21,9.2,9.21,800.0,9.2,9.21,9.2,9.21,800.0
2012-07-06 13:40:00,9.21,9.22,9.2,9.21,5800.0,9.21,9.22,9.2,9.21,5800.0
2012-07-06 13:45:00,9.22,9.22,9.21,9.21,4100.0,9.22,9.22,9.21,9.21,4100.0
2012-07-06 13:50:00,9.22,9.23,9.21,9.22,8600.0,9.22,9.23,9.21,9.22,8600.0
2012-07-06 13:55:00,9.22,9.24,9.22,9.24,7600.0,9.22,9.24,9.22,9.24,7600.0
2012-07-06 14:00:00,9.24,9.24,9.23,9.24,1900.0,9.24,9.24,9.23,9.24,1900.0
2012-07-06 14:05:00,9.24,9.25,9.22,9.22,9500.0,9.24,9.25,9.22,9.22,9500.0
2012-07-06 14:10:00,9.22,9.23,9.22,9.23,10100.0,9.22,9.23,9.22,9.23,10100.0
2012-07-06 14:15:00,9.24,9.24,9.23,9.24,10800.0,9.24,9.24,9.23,9.24,10800.0
2012-07-06 14:20:00,9.24,9.24,9.24,9.24,5700.0,9.24,9.24,9.24,9.24,5700.0
2012-07-06 14:25:00,9.25,9.25,9.24,9.25,12200.0,9.25,9.25,9.24,9.25,12200.0
2012-07-06 14:30:00,9.24,9.26,9.23,9.25,14100.0,9.24,9.26,9.23,9.25,14100.0
2012-07-06 14:35:00,9.26,9.26,9.25,9.26,24100.0,9.26,9.26,9.25,9.26,24100.0
2012-07-06 14:40:00,9.25,9.3,9.25,9.27,165500.0,9.25,9.3,9.25,9.27,165500.0
2012-07-06 14:45:00,9.27,9.28,9.27,9.27,23300.0,9.27,9.28,9.27,9.27,23300.0
2012-07-06 14:50:00,9.28,9.28,9.27,9.27,3000.0,9.28,9.28,9.27,9.27,3000.0
2012-07-06 14:55:00,9.27,9.31,9.27,9.31,32500.0,9.27,9.31,9.27,9.31,32500.0
2012-07-06 15:00:00,9.3,9.31,9.29,9.3,12000.0,9.3,9.31,9.29,9.3,12000.0
2012-07-06 15:05:00,9.29,9.31,9.29,9.3,12000.0,9.29,9.31,9.29,9.3,12000.0
2012-07-06 15:10:00,9.3,9.33,9.3,9.33,30800.0,9.3,9.33,9.3,9.33,30800.0
2012-07-06 15:15:00,9.33,9.36,9.32,9.36,28700.0,9.33,9.36,9.32,9.36,28700.0
2012-07-06 15:20:00,9.36,9.38,9.35,9.38,18000.0,9.36,9.38,9.35,9.38,18000.0
2012-07-06 15:25:00,9.38,9.42,9.38,9.42,33200.0,9.38,9.42,9.38,9.42,33200.0
2012-07-06 15:30:00,9.42,9.42,9.39,9.41,43500.0,9.42,9.42,9.39,9.41,43500.0
2012-07-06 15:35:00,9.41,9.41,9.36,9.36,43500.0,9.41,9.41,9.36,9.36,43500.0
2012-07-06 15:40:00,9.36,9.4,9.36,9.4,31800.0,9.36,9.4,9.36,9.4,31800.0
2012-07-06 15:45:00,9.4,9.42,9.38,9.39,38600.0,9.4,9.42,9.38,9.39,38600.0
2012-07-06 15:50:00,9.39,9.4,9.39,9.39,30300.0,9.39,9.4,9.39,9.39,30300.0
2012-07-06 15:55:00,9.39,9.43,9.39,9.42,131000.0,9.39,9.43,9.39,9.42,131000.0
2012-07-09 09:30:00,9.4,9.43,9.37,9.42,6100.0,9.4,9.43,9.37,9.42,6100.0
2012-07-09 09:35:00,9.43,9.43,9.41,9.41,6900.0,9.43,9.43,9.41,9.41,6900.0
2012-07-09 09:40:00,9.4,9.4,9.32,9.35,19700.0,9.4,9.4,9.32,9.35,19700.0
2012-07-09 09:45:00,9.36,9.36,9.28,9.29,21200.0,9.36,9.36,9.28,9.29,21200.0
2012-07-09 09:50:00,9.29,9.29,9.23,9.24,32900.0,9.29,9.29,9.23,9.24,32900.0
2012-07-09 09:55:00,9.23,9.24,9.22,9.23,18000.0,9.23,9.24,9.22,9.23,18000.0
2012-07-09 10:00:00,9.23,9.24,9.2,9.22,36900.0,9.23,9.24,9.2,9.22,36900.0
2012-07-09 10:05:00,9.22,9.23,9.19,9.21,34400.0,9.22,9.23,9.19,9.21,34400.0
2012-07-09 10:10:00,9.21,9.22,9.2,9.21,4100.0,9.21,9.22,9.2,9.21,4100.0
2012-07-09 10:15:00,9.21,9.22,9.19,9.21,10000.0,9.21,9.22,9.19,9.21,10000.0
2012-07-09 10:20:00,9.2,9.21,9.18,9.2,11600.0,9.2,9.21,9.18,9.2,11600.0
2012-07-09 10:25:00,9.2,9.21,9.2,9.21,1400.0,9.2,9.21,9.2,9.21,1400.0
2012-07-09 10:30:00,9.21,9.21,9.13,9.14,39300.0,9.21,9.21,9.13,9.14,39300.0
2012-07-09 10:35:00,9.14,9.19,9.14,9.19,13400.0,9.14,9.19,9.14,9.19,13400.0
2012-07-09 10:40:00,9.18,9.22,9.18,9.21,7500.0,9.18,9.22,9.18,9.21,7500.0
2012-07-09 10:45:00,9.21,9.23,9.2,9.23,8500.0,9.21,9.23,9.2,9.23,8500.0
2012-07-09 10:50:00,9.24,9.25,9.23,9.23,11500.0,9.24,9.25,9.23,9.23,11500.0
2012-07-09 10:55:00,9.22,9.24,9.19,9.21,130500.0,9.22,9.24,9.19,9.21,130500.0
2012-07-09 11:00:00,9.2,9.2,9.19,9.19,7200.0,9.2,9.2,9.19,9.19,7200.0
2012-07-09 11:05:00,9.19,9.21,9.19,9.21,6900.0,9.19,9.21,9.19,9.21,6900.0
2012-07-09 11:10:00,9.21,9.23,9.21,9.22,19300.0,9.21,9.23,9.21,9.22,19300.0
2012-07-09 11:15:00,9.22,9.23,9.18,9.18,38200.0,9.22,9.23,9.18,9.18,38200.0
2012-07-09 11:20:00,9.18,9.19,9.15,9.16,44000.0,9.18,9.19,9.15,9.16,44000.0
2012-07-09 11:25:00,9.17,9.17,9.13,9.13,27300.0,9.17,9.17,9.13,9.13,27300.0
2012-07-09 11:30:00,9.14,9.2,9.13,9.19,45200.0,9.14,9.2,9.13,9.19,45200.0
2012-07-09 11:35:00,9.18,9.19,9.18,9.19,1400.0,9.18,9.19,9.18,9.19,1400.0
2012-07-09 11:40:00,9.18,9.19,9.18,9.19,6600.0,9.18,9.19,9.18,9.19,6600.0
2012-07-09 11:45:00,9.2,9.2,9.2,9.2,1900.0,9.2,9.2,9.2,9.2,1900.0
2012-07-09 11:50:00,9.2,9.2,9.19,9.2,800.0,9.2,9.2,9.19,9.2,800.0
2012-07-09 11:55:00,9.2,9.21,9.19,9.21,3300.0,9.2,9.21,9.19,9.21,3300.0
2012-07-09 12:00:00,9.2,9.21,9.2,9.2,800.0,9.2,9.21,9.2,9.2,800.0
2012-07-09 12:05:00,9.21,9.21,9.2,9.21,2900.0,9.21,9.21,9.2,9.21,2900.0
2012-07-09 12:10:00,9.21,9.21,9.2,9.21,1800.0,9.21,9.21,9.2,9.21,1800.0
2012-07-09 12:15:00,9.2,9.22,9.2,9.22,7000.0,9.2,9.22,9.2,9.22,7000.0
2012-07-09 12:20:00,9.22,9.31,9.22,9.31,64500.0,9.22,9.31,9.22,9.31,64500.0
2012-07-09 12:25:00,9.3,9.31,9.3,9.31,3300.0,9.3,9.31,9.3,9.31,3300.0
2012-07-09 12:30:00,9.3,9.31,9.3,9.3,3800.0,9.3,9.31,9.3,9.3,3800.0
2012-07-09 12:35:00,9.3,9.31,9.24,9.26,33400.0,9.3,9.31,9.24,9.26,33400.0
2012-07-09 12:40:00,9.25,9.25,9.24,9.24,2300.0,9.25,9.25,9.24,9.24,2300.0
2012-07-09 12:45:00,9.24,9.24,9.23,9.23,1900.0,9.24,9.24,9.23,9.23,1900.0
2012-07-09 12:50:00,9.23,9.24,9.23,9.23,1600.0,9.23,9.24,9.23,9.23,1600.0
2012-07-09 12:55:00,9.24,9.24,9.23,9.23,3700.0,9.24,9.24,9.23,9.23,3700.0
2012-07-09 13:00:00,9.23,9.24,9.23,9.23,3900.0,9.23,9.24,9.23,9.23,3900.0
2012-07-09 13:05:00,9.23,9.23,9.22,9.22,5500.0,9.23,9.23,9.22,9.22,5500.0
2012-07-09 13:10:00,9.22,9.22,9.22,9.22,300.0,9.22,9.22,9.22,9.22,300.0
2012-07-09 13:15:00,9.22,9.22,9.22,9.22,1200.0,9.22,9.22,9.22,9.22,1200.0
2012-07-09 13:20:00,9.22,9.23,9.22,9.22,1900.0,9.22,9.23,9.22,9.22,1900.0
2012-07-09 13:25:00,9.23,9.25,9.22,9.25,9700.0,9.23,9.25,9.22,9.25,9700.0
2012-07-09 13:30:00,9.26,9.26,9.25,9.25,2500.0,9.26,9.26,9.25,9.25,2500.0
2012-07-09 13:35:00,9.25,9.27,9.24,9.26,38500.0,9.25,9.27,9.24,9.26,38500.0
2012-07-09 13:40:00,9.26,9.27,9.25,9.27,5200.0,9.26,9.27,9.25,9.27,5200.0
2012-07-09 13:45:00,9.27,9.27,9.26,9.26,6900.0,9.27,9.27,9.26,9.26,6900.0
2012-07-09 13:50:00,9.25,9.25,9.23,9.24,9400.0,9.25,9.25,9.23,9.24,9400.0
2012-07-09 13:55:00,9.23,9.24,9.23,9.24,2000.0,9.23,9.24,9.23,9.24,2000.0
2012-07-09 14:00:00,9.23,9.24,9.23,9.23,1400.0,9.23,9.24,9.23,9.23,1400.0
2012-07-09 14:05:00,9.23,9.24,9.23,9.23,1400.0,9.23,9.24,9.23,9.23,1400.0
2012-07-09 14:10:00,9.24,9.24,9.23,9.24,900.0,9.24,9.24,9.23,9.24,900.0
2012-07-09 14:15:00,9.23,9.23,9.19,9.19,9100.0,9.23,9.23,9.19,9.19,9100.0
2012-07-09 14:20:00,9.2,9.2,9.18,9.18,7700.0,9.2,9.2,9.18,9.18,7700.0
2012-07-09 14:25:00,9.18,9.18,9.17,9.17,8500.0,9.18,9.18,9.17,9.17,8500.0
2012-07-09 14:30:00,9.18,9.18,9.17,9.18,3100.0,9.18,9.18,9.17,9.18,3100.0
2012-07-09 14:35:00,9.17,9.18,9.17,9.18,5800.0,9.17,9.18,9.17,9.18,5800.0
2012-07-09 14:40:00,9.18,9.18,9.16,9.16,9500.0,9.18,9.18,9.16,9.16,9500.0
2012-07-09 14:45:00,9.17,9.17,9.14,9.15,13700.0,9.17,9.17,9.14,9.15,13700.0
2012-07-09 14:50:00,9.14,9.18,9.14,9.18,20000.0,9.14,9.18,9.14,9.18,20000.0
2012-07-09 14:55:00,9.18,9.19,9.17,9.19,10400.0,9.18,9.19,9.17,9.19,10400.0
2012-07-09 15:00:00,9.19,9.21,9.19,9.21,16200.0,9.19,9.21,9.19,9.21,16200.0
2012-07-09 15:05:00,9.21,9.22,9.2,9.22,10100.0,9.21,9.22,9.2,9.22,10100.0
2012-07-09 15:10:00,9.22,9.23,9.21,9.23,17200.0,9.22,9.23,9.21,9.23,17200.0
2012-07-09 15:15:00,9.23,9.23,9.22,9.23,7000.0,9.23,9.23,9.22,9.23,7000.0
2012-07-09 15:20:00,9.23,9.23,9.22,9.23,9900.0,9.23,9.23,9.22,9.23,9900.0
2012-07-09 15:25:00,9.23,9.25,9.22,9.25,25300.0,9.23,9.25,9.22,9.25,25300.0
2012-07-09 15:30:00,9.25,9.25,9.21,9.24,25700.0,9.25,9.25,9.21,9.24,25700.0
2012-07-09 15:35:00,9.23,9.26,9.23,9.26,6300.0,9.23,9.26,9.23,9.26,6300.0
2012-07-09 15:40:00,9.26,9.26,9.21,9.21,52200.0,9.26,9.26,9.21,9.21,52200.0
2012-07-09 15:45:00,9.21,9.25,9.21,9.25,22900.0,9.21,9.25,9.21,9.25,22900.0
2012-07-09 15:50:00,9.25,9.26,9.24,9.26,16800.0,9.25,9.26,9.24,9.26,16800.0
2012-07-09 15:55:00,9.26,9.29,9.25,9.27,75600.0,9.26,9.29,9.25,9.27,75600.0
2012-07-10 09:30:00,9.34,9.36,9.23,9.28,29800.0,9.34,9.36,9.23,9.28,29800.0
2012-07-10 09:35:00,9.28,9.35,9.28,9.35,3300.0,9.28,9.35,9.28,9.35,3300.0
2012-07-10 09:40:00,9.36,9.38,9.32,9.36,67300.0,9.36,9.38,9.32,9.36,67300.0
2012-07-10 09:45:00,9.36,9.36,9.31,9.31,29500.0,9.36,9.36,9.31,9.31,29500.0
2012-07-10 09:50:00,9.3,9.34,9.3,9.31,44200.0,9.3,9.34,9.3,9.31,44200.0
2012-07-10 09:55:00,9.31,9.32,9.28,9.28,3700.0,9.31,9.32,9.28,9.28,3700.0
2012-07-10 10:00:00,9.28,9.29,9.22,9.22,8300.0,9.28,9.29,9.22,9.22,8300.0
2012-07-10 10:05:00,9.22,9.22,9.18,9.18,6200.0,9.22,9.22,9.18,9.18,6200.0
2012-07-10 10:10:00,9.19,9.2,9.18,9.19,5500.0,9.19,9.2,9.18,9.19,5500.0
2012-07-10 10:15:00,9.2,9.22,9.18,9.18,67400.0,9.2,9.22,9.18,9.18,67400.0
2012-07-10 10:20:00,9.17,9.19,9.15,9.19,11000.0,9.17,9.19,9.15,9.19,11000.0
2012-07-10 10:25:00,9.18,9.2,9.18,9.19,5400.0,9.18,9.2,9.18,9.19,5400.0
2012-07-10 10:30:00,9.19,9.21,9.19,9.2,7900.0,9.19,9.21,9.19,9.2,7900.0
2012-07-10 10:35:00,9.2,9.2,9.17,9.17,5200.0,9.2,9.2,9.17,9.17,5200.0
2012-07-10 10:40:00,9.16,9.17,9.15,9.17,5100.0,9.16,9.17,9.15,9.17,5100.0
2012-07-10 10:45:00,9.17,9.17,9.15,9.15,8200.0,9.17,9.17,9.15,9.15,8200.0
2012-07-10 10:50:00,9.14,9.15,9.13,9.14,17400.0,9.14,9.15,9.13,9.14,17400.0
2012-07-10 10:55:00,9.14,9.14,9.11,9.14,12500.0,9.14,9.14,9.11,9.14,12500.0
2012-07-10 11:00:00,9.13,9.13,9.11,9.12,5100.0,9.13,9.13,9.11,9.12,5100.0
2012-07-10 11:05:00,9.11,9.11,9.09,9.09,5700.0,9.11,9.11,9.09,9.09,5700.0
2012-07-10 11:10:00,9.1,9.1,9.08,9.1,9700.0,9.1,9.1,9.08,9.1,9700.0
2012-07-10 11:15:00,9.09,9.11,9.09,9.11,4800.0,9.09,9.11,9.09,9.11,4800.0
2012-07-10 11:20:00,9.11,9.11,9.1,9.1,3400.0,9.11,9.11,9.1,9.1,3400.0
2012-07-10 11:25:00,9.1,9.11,9.1,9.11,110300.0,9.1,9.11,9.1,9.11,110300.0
2012-07-10 11:30:00,9.1,9.11,9.09,9.1,8800.0,9.1,9.11,9.09,9.1,8800.0
2012-07-10 11:35:00,9.1,9.12,9.1,9.12,2800.0,9.1,9.12,9.1,9.12,2800.0
2012-07-10 11:40:00,9.12,9.14,9.11,9.13,11500.0,9.12,9.14,9.11,9.13,11500.0
2012-07-10 11:45:00,9.13,9.14,9.11,9.14,8000.0,9.13,9.14,9.11,9.14,8000.0
2012-07-10 11:50:00,9.13,9.15,9.13,9.15,4800.0,9.13,9.15,9.13,9.15,4800.0
2012-07-10 11:55:00,9.15,9.16,9.15,9.15,2200.0,9.15,9.16,9.15,9.15,2200.0
2012-07-10 12:00:00,9.15,9.17,9.15,9.16,7800.0,9.15,9.17,9.15,9.16,7800.0
2012-07-10 12:05:00,9.17,9.18,9.17,9.18,3300.0,9.17,9.18,9.17,9.18,3300.0
2012-07-10 12:10:00,9.17,9.17,9.17,9.17,1500.0,9.17,9.17,9.17,9.17,1500.0
2012-07-10 12:15:00,9.17,9.17,9.16,9.16,2000.0,9.17,9.17,9.16,9.16,2000.0
2012-07-10 12:20:00,9.15,9.17,9.15,9.16,1600.0,9.15,9.17,9.15,9.16,1600.0
2012-07-10 12:25:00,9.16,9.17,9.16,9.16,4000.0,9.16,9.17,9.16,9.16,4000.0
2012-07-10 12:30:00,9.16,9.17,9.15,9.16,13500.0,9.16,9.17,9.15,9.16,13500.0
2012-07-10 12:35:00,9.16,9.17,9.16,9.17,1000.0,9.16,9.17,9.16,9.17,1000.0
2012-07-10 12:40:00,9.17,9.18,9.16,9.17,20400.0,9.17,9.18,9.16,9.17,20400.0
2012-07-10 12:45:00,9.16,9.17,9.16,9.17,5200.0,9.16,9.17,9.16,9.17,5200.0
2012-07-10 12:50:00,9.17,9.17,9.16,9.17,12900.0,9.17,9.17,9.16,9.17,12900.0
2012-07-10 12:55:00,9.17,9.17,9.16,9.17,7000.0,9.17,9.17,9.16,9.17,7000.0
2012-07-10 13:00:00,9.16,9.17,9.16,9.17,12000.0,9.16,9.17,9.16,9.17,12000.0
2012-07-10 13:05:00,9.17,9.17,9.16,9.17,9600.0,9.17,9.17,9.16,9.17,9600.0
2012-07-10 13:10:00,9.17,9.18,9.16,9.18,17900.0,9.17,9.18,9.16,9.18,17900.0
2012-07-10 13:15:00,9.18,9.18,9.17,9.17,1500.0,9.18,9.18,9.17,9.17,1500.0
2012-07-10 13:20:00,9.18,9.18,9.15,9.15,17500.0,9.18,9.18,9.15,9.15,17500.0
2012-07-10 13:25:00,9.15,9.16,9.12,9.12,7900.0,9.15,9.16,9.12,9.12,7900.0
2012-07-10 13:30:00,9.13,9.13,9.11,9.11,8900.0,9.13,9.13,9.11,9.11,8900.0
2012-07-10 13:35:00,9.11,9.12,9.11,9.11,1400.0,9.11,9.12,9.11,9.11,1400.0
2012-07-10 13:40:00,9.11,9.12,9.11,9.12,700.0,9.11,9.12,9.11,9.12,700.0
2012-07-10 13:45:00,9.11,9.12,9.11,9.11,2200.0,9.11,9.12,9.11,9.11,2200.0
2012-07-10 13:50:00,9.11,9.11,9.1,9.1,6900.0,9.11,9.11,9.1,9.1,6900.0
2012-07-10 13:55:00,9.1,9.11,9.1,9.1,3100.0,9.1,9.11,9.1,9.1,3100.0
2012-07-10 14:00:00,9.1,9.1,9.08,9.08,17100.0,9.1,9.1,9.08,9.08,17100.0
2012-07-10 14:05:00,9.07,9.08,9.05,9.08,29800.0,9.07,9.08,9.05,9.08,29800.0
2012-07-10 14:10:00,9.08,9.08,9.07,9.08,4400.0,9.08,9.08,9.07,9.08,4400.0
2012-07-10 14:15:00,9.07,9.08,9.07,9.08,13100.0,9.07,9.08,9.07,9.08,13100.0
2012-07-10 14:20:00,9.07,9.08,9.07,9.08,5400.0,9.07,9.08,9.07,9.08,5400.0
2012-07-10 14:25:00,9.08,9.1,9.08,9.1,6000.0,9.08,9.1,9.08,9.1,6000.0
2012-07-10 14:30:00,9.1,9.1,9.09,9.09,10000.0,9.1,9.1,9.09,9.09,10000.0
2012-07-10 14:35:00,9.1,9.1,9.08,9.1,8300.0,9.1,9.1,9.08,9.1,8300.0
2012-07-10 14:40:00,9.1,9.11,9.09,9.09,6000.0,9.1,9.11,9.09,9.09,6000.0
2012-07-10 14:45:00,9.09,9.1,9.08,9.09,6900.0,9.09,9.1,9.08,9.09,6900.0
2012-07-10 14:50:00,9.09,9.09,9.08,9.09,5800.0,9.09,9.09,9.08,9.09,5800.0
2012-07-10 14:55:00,9.09,9.09,9.08,9.09,9200.0,9.09,9.09,9.08,9.09,9200.0
2012-07-10 15:00:00,9.08,9.12,9.08,9.11,24300.0,9.08,9.12,9.08,9.11,24300.0
2012-07-10 15:05:00,9.11,9.11,9.08,9.08,22500.0,9.11,9.11,9.08,9.08,22500.0
2012-07-10 15:10:00,9.08,9.08,9.05,9.05,7600.0,9.08,9.08,9.05,9.05,7600.0
2012-07-10 15:15:00,9.05,9.08,9.05,9.08,13800.0,9.05,9.08,9.05,9.08,13800.0
2012-07-10 15:20:00,9.08,9.09,9.05,9.06,13000.0,9.08,9.09,9.05,9.06,13000.0
2012-07-10 15:25:00,9.06,9.07,9.05,9.06,6900.0,9.06,9.07,9.05,9.06,6900.0
2012-07-10 15:30:00,9.05,9.07,9.04,9.05,14200.0,9.05,9.07,9.04,9.05,14200.0
2012-07-10 15:35:00,9.04,9.05,9.04,9.04,5700.0,9.04,9.05,9.04,9.04,5700.0
2012-07-10 15:40:00,9.04,9.07,9.04,9.06,16600.0,9.04,9.07,9.04,9.06,16600.0
2012-07-10 15:45:00,9.06,9.08,9.06,9.08,22600.0,9.06,9.08,9.06,9.08,22600.0
2012-07-10 15:50:00,9.08,9.11,9.07,9.11,29900.0,9.08,9.11,9.07,9.11,29900.0
2012-07-10 15:55:00,9.11,9.15,9.1,9.12,150700.0,9.11,9.15,9.1,9.12,150700.0
2012-07-11 09:30:00,9.17,9.29,9.03,9.04,10300.0,9.17,9.29,9.03,9.04,10300.0
2012-07-11 09:35:00,9.04,9.18,9.04,9.18,12200.0,9.04,9.18,9.04,9.18,12200.0
2012-07-11 09:40:00,9.18,9.23,9.15,9.22,36100.0,9.18,9.23,9.15,9.22,36100.0
2012-07-11 09:45:00,9.21,9.26,9.16,9.26,37200.0,9.21,9.26,9.16,9.26,37200.0
2012-07-11 09:50:00,9.25,9.26,9.24,9.25,7700.0,9.25,9.26,9.24,9.25,7700.0
2012-07-11 09:55:00,9.24,9.24,9.19,9.2,7500.0,9.24,9.24,9.19,9.2,7500.0
2012-07-11 10:00:00,9.2,9.23,9.19,9.21,55200.0,9.2,9.23,9.19,9.21,55200.0
2012-07-11 10:05:00,9.21,9.22,9.19,9.19,108500.0,9.21,9.22,9.19,9.19,108500.0
2012-07-11 10:10:00,9.2,9.2,9.18,9.18,56000.0,9.2,9.2,9.18,9.18,56000.0
2012-07-11 10:15:00,9.17,9.18,9.15,9.15,3500.0,9.17,9.18,9.15,9.15,3500.0
2012-07-11 10:20:00,9.15,9.18,9.15,9.17,6700.0,9.15,9.18,9.15,9.17,6700.0
2012-07-11 10:25:00,9.18,9.18,9.13,9.13,10400.0,9.18,9.18,9.13,9.13,10400.0
2012-07-11 10:30:00,9.14,9.14,9.1,9.1,23400.0,9.14,9.14,9.1,9.1,23400.0
2012-07-11 10:35:00,9.1,9.11,9.09,9.1,95200.0,9.1,9.11,9.09,9.1,95200.0
2012-07-11 10:40:00,9.1,9.1,9.09,9.1,14100.0,9.1,9.1,9.09,9.1,14100.0
2012-07-11 10:45:00,9.1,9.11,9.08,9.09,17100.0,9.1,9.11,9.08,9.09,17100.0
2012-07-11 10:50:00,9.1,9.1,9.08,9.09,2500.0,9.1,9.1,9.08,9.09,2500.0
2012-07-11 10:55:00,9.08,9.1,9.07,9.08,4700.0,9.08,9.1,9.07,9.08,4700.0
2012-07-11 11:00:00,9.08,9.09,9.08,9.08,2400.0,9.08,9.09,9.08,9.08,2400.0
2012-07-11 11:05:00,9.08,9.1,9.08,9.09,13700.0,9.08,9.1,9.08,9.09,13700.0
2012-07-11 11:10:00,9.08,9.09,9.06,9.06,5500.0,9.08,9.09,9.06,9.06,5500.0
2012-07-11 11:15:00,9.06,9.1,9.06,9.08,58700.0,9.06,9.1,9.06,9.08,58700.0
2012-07-11 11:20:00,9.08,9.09,9.07,9.08,9100.0,9.08,9.09,9.07,9.08,9100.0
2012-07-11 11:25:00,9.08,9.1,9.06,9.06,5000.0,9.08,9.1,9.06,9.06,5000.0
2012-07-11 11:30:00,9.06,9.09,9.06,9.09,4000.0,9.06,9.09,9.06,9.09,4000.0
2012-07-11 11:35:00,9.09,9.1,9.09,9.1,24800.0,9.09,9.1,9.09,9.1,24800.0
2012-07-11 11:40:00,9.1,9.11,9.07,9.08,15500.0,9.1,9.11,9.07,9.08,15500.0
2012-07-11 11:45:00,9.08,9.09,9.07,9.08,9100.0,9.08,9.09,9.07,9.08,9100.0
2012-07-11 11:50:00,9.08,9.08,9.07,9.08,1700.0,9.08,9.08,9.07,9.08,1700.0
2012-07-11 11:55:00,9.08,9.09,9.08,9.08,47000.0,9.08,9.09,9.08,9.08,47000.0
2012-07-11 12:00:00,9.08,9.12,9.08,9.09,41900.0,9.08,9.12,9.08,9.09,41900.0
2012-07-11 12:05:00,9.09,9.13,9.0,9.1,615600.0,9.09,9.13,9.0,9.1,615600.0
2012-07-11 12:10:00,9.11,9.16,9.0,9.14,703000.0,9.11,9.16,9.0,9.14,703000.0
2012-07-11 12:15:00,9.14,9.15,9.11,9.11,10300.0,9.14,9.15,9.11,9.11,10300.0
2012-07-11 12:20:00,9.11,9.13,9.1,9.1,43500.0,9.11,9.13,9.1,9.1,43500.0
2012-07-11 12:25:00,9.09,9.1,9.07,9.07,18800.0,9.09,9.1,9.07,9.07,18800.0
2012-07-11 12:30:00,9.08,9.09,9.07,9.08,10800.0,9.08,9.09,9.07,9.08,10800.0
2012-07-11 12:35:00,9.08,9.09,9.08,9.08,9000.0,9.08,9.09,9.08,9.08,9000.0
2012-07-11 12:40:00,9.08,9.09,9.05,9.07,87000.0,9.08,9.09,9.05,9.07,87000.0
2012-07-11 12:45:00,9.06,9.06,9.04,9.04,29400.0,9.06,9.06,9.04,9.04,29400.0
2012-07-11 12:50:00,9.05,9.06,9.04,9.06,5400.0,9.05,9.06,9.04,9.06,5400.0
2012-07-11 12:55:00,9.06,9.06,9.05,9.05,2500.0,9.06,9.06,9.05,9.05,2500.0
2012-07-11 13:00:00,9.05,9.08,9.05,9.07,33600.0,9.05,9.08,9.05,9.07,33600.0
2012-07-11 13:05:00,9.07,9.08,9.07,9.07,1200.0,9.07,9.08,9.07,9.07,1200.0
2012-07-11 13:10:00,9.08,9.09,9.07,9.07,19300.0,9.08,9.09,9.07,9.07,19300.0
2012-07-11 13:15:00,9.07,9.07,9.05,9.05,5500.0,9.07,9.07,9.05,9.05,5500.0
2012-07-11 13:20:00,9.05,9.07,9.05,9.06,17800.0,9.05,9.07,9.05,9.06,17800.0
2012-07-11 13:25:00,9.06,9.07,9.06,9.07,1700.0,9.06,9.07,9.06,9.07,1700.0
2012-07-11 13:30:00,9.07,9.08,9.07,9.07,4600.0,9.07,9.08,9.07,9.07,4600.0
2012-07-11 13:35:00,9.07,9.08,9.07,9.08,3400.0,9.07,9.08,9.07,9.08,3400.0
2012-07-11 13:40:00,9.08,9.1,9.08,9.08,9900.0,9.08,9.1,9.08,9.08,9900.0
2012-07-11 13:45:00,9.09,9.1,9.08,9.09,9500.0,9.09,9.1,9.08,9.09,9500.0
2012-07-11 13:50:00,9.09,9.09,9.07,9.09,12500.0,9.09,9.09,9.07,9.09,12500.0
2012-07-11 13:55:00,9.09,9.1,9.08,9.08,20600.0,9.09,9.1,9.08,9.08,20600.0
2012-07-11 14:00:00,9.09,9.1,9.06,9.06,27100.0,9.09,9.1,9.06,9.06,27100.0
2012-07-11 14:05:00,9.07,9.09,9.05,9.08,12100.0,9.07,9.09,9.05,9.08,12100.0
2012-07-11 14:10:00,9.07,9.09,9.07,9.07,6100.0,9.07,9.09,9.07,9.07,6100.0
2012-07-11 14:15:00,9.07,9.09,9.05,9.08,10100.0,9.07,9.09,9.05,9.08,10100.0
2012-07-11 14:20:00,9.08,9.08,9.05,9.06,14800.0,9.08,9.08,9.05,9.06,14800.0
2012-07-11 14:25:00,9.05,9.06,9.05,9.05,32700.0,9.05,9.06,9.05,9.05,32700.0
2012-07-11 14:30:00,9.05,9.07,9.05,9.06,21700.0,9.05,9.07,9.05,9.06,21700.0
2012-07-11 14:35:00,9.06,9.07,9.06,9.07,2200.0,9.06,9.07,9.06,9.07,2200.0
2012-07-11 14:40:00,9.06,9.08,9.05,9.07,23000.0,9.06,9.08,9.05,9.07,23000.0
2012-07-11 14:45:00,9.07,9.08,9.05,9.08,22100.0,9.07,9.08,9.05,9.08,22100.0
2012-07-11 14:50:00,9.08,9.09,9.06,9.07,24000.0,9.08,9.09,9.06,9.07,24000.0
2012-07-11 14:55:00,9.07,9.08,9.06,9.07,19200.0,9.07,9.08,9.06,9.07,19200.0
2012-07-11 15:00:00,9.07,9.12,9.07,9.11,63200.0,9.07,9.12,9.07,9.11,63200.0
2012-07-11 15:05:00,9.11,9.15,9.1,9.14,71700.0,9.11,9.15,9.1,9.14,71700.0
2012-07-11 15:10:00,9.14,9.16,9.14,9.15,26200.0,9.14,9.16,9.14,9.15,26200.0
2012-07-11 15:15:00,9.14,9.16,9.14,9.15,71600.0,9.14,9.16,9.14,9.15,71600.0
2012-07-11 15:20:00,9.15,9.15,9.11,9.13,15000.0,9.15,9.15,9.11,9.13,15000.0
2012-07-11 15:25:00,9.13,9.13,9.08,9.09,10900.0,9.13,9.13,9.08,9.09,10900.0
2012-07-11 15:30:00,9.1,9.12,9.09,9.11,163300.0,9.1,9.12,9.09,9.11,163300.0
2012-07-11 15:35:00,9.11,9.12,9.1,9.1,28800.0,9.11,9.12,9.1,9.1,28800.0
2012-07-11 15:40:00,9.1,9.12,9.1,9.1,36900.0,9.1,9.12,9.1,9.1,36900.0
2012-07-11 15:45:00,9.1,9.13,9.08,9.11,146500.0,9.1,9.13,9.08,9.11,146500.0
2012-07-11 15:50:00,9.11,9.16,9.09,9.16,245900.0,9.11,9.16,9.09,9.16,245900.0
2012-07-11 15:55:00,9.15,9.17,9.13,9.16,222000.0,9.15,9.17,9.13,9.16,222000.0
2012-07-12 09:30:00,9.13,9.15,9.04,9.05,12600.0,9.13,9.15,9.04,9.05,12600.0
2012-07-12 09:35:00,9.07,9.14,9.06,9.14,49900.0,9.07,9.14,9.06,9.14,49900.0
2012-07-12 09:40:00,9.14,9.14,9.04,9.05,112700.0,9.14,9.14,9.04,9.05,112700.0
2012-07-12 09:45:00,9.07,9.07,9.04,9.05,32800.0,9.07,9.07,9.04,9.05,32800.0
2012-07-12 09:50:00,9.04,9.06,9.04,9.06,9000.0,9.04,9.06,9.04,9.06,9000.0
2012-07-12 09:55:00,9.06,9.06,9.04,9.05,8100.0,9.06,9.06,9.04,9.05,8100.0
2012-07-12 10:00:00,9.04,9.06,9.03,9.04,34700.0,9.04,9.06,9.03,9.04,34700.0
2012-07-12 10:05:00,9.04,9.04,9.02,9.03,19500.0,9.04,9.04,9.02,9.03,19500.0
2012-07-12 10:10:00,9.02,9.03,9.01,9.01,20600.0,9.02,9.03,9.01,9.01,20600.0
2012-07-12 10:15:00,9.01,9.04,9.01,9.03,25100.0,9.01,9.04,9.01,9.03,25100.0
2012-07-12 10:20:00,9.02,9.04,9.0,9.01,41900.0,9.02,9.04,9.0,9.01,41900.0
2012-07-12 10:25:00,9.0,9.02,8.99,9.02,17400.0,9.0,9.02,8.99,9.02,17400.0
2012-07-12 10:30:00,9.02,9.03,9.0,9.01,24100.0,9.02,9.03,9.0,9.01,24100.0
2012-07-12 10:35:00,9.0,9.01,8.99,8.99,6900.0,9.0,9.01,8.99,8.99,6900.0
2012-07-12 10:40:00,8.99,8.99,8.93,8.94,23100.0,8.99,8.99,8.93,8.94,23100.0
2012-07-12 10:45:00,8.94,8.94,8.91,8.94,12000.0,8.94,8.94,8.91,8.94,12000.0
2012-07-12 10:50:00,8.94,8.98,8.94,8.96,37600.0,8.94,8.98,8.94,8.96,37600.0
2012-07-12 10:55:00,8.96,8.96,8.95,8.95,56400.0,8.96,8.96,8.95,8.95,56400.0
2012-07-12 11:00:00,8.95,8.99,8.94,8.99,22100.0,8.95,8.99,8.94,8.99,22100.0
2012-07-12 11:05:00,8.98,8.99,8.98,8.99,2800.0,8.98,8.99,8.98,8.99,2800.0
2012-07-12 11:10:00,8.99,8.99,8.96,8.97,5100.0,8.99,8.99,8.96,8.97,5100.0
2012-07-12 11:15:00,8.97,8.97,8.96,8.96,1500.0,8.97,8.97,8.96,8.96,1500.0
2012-07-12 11:20:00,8.97,9.0,8.96,8.97,8900.0,8.97,9.0,8.96,8.97,8900.0
2012-07-12 11:25:00,8.97,9.01,8.97,9.0,21900.0,8.97,9.01,8.97,9.0,21900.0
2012-07-12 11:30:00,9.01,9.01,9.0,9.0,63800.0,9.01,9.01,9.0,9.0,63800.0
2012-07-12 11:35:00,9.0,9.02,9.0,9.02,4300.0,9.0,9.02,9.0,9.02,4300.0
2012-07-12 11:40:00,9.01,9.02,9.01,9.02,4400.0,9.01,9.02,9.01,9.02,4400.0
2012-07-12 11:45:00,9.02,9.05,9.01,9.05,9500.0,9.02,9.05,9.01,9.05,9500.0
2012-07-12 11:50:00,9.05,9.07,9.03,9.06,9900.0,9.05,9.07,9.03,9.06,9900.0
2012-07-12 11:55:00,9.07,9.08,9.06,9.07,7300.0,9.07,9.08,9.06,9.07,7300.0
2012-07-12 12:00:00,9.07,9.07,9.06,9.07,5000.0,9.07,9.07,9.06,9.07,5000.0
2012-07-12 12:05:00,9.07,9.07,9.05,9.06,6100.0,9.07,9.07,9.05,9.06,6100.0
2012-07-12 12:10:00,9.06,9.07,9.04,9.06,42000.0,9.06,9.07,9.04,9.06,42000.0
2012-07-12 12:15:00,9.07,9.07,9.05,9.06,5800.0,9.07,9.07,9.05,9.06,5800.0
2012-07-12 12:20:00,9.06,9.06,9.04,9.05,6200.0,9.06,9.06,9.04,9.05,6200.0
2012-07-12 12:25:00,9.05,9.06,9.05,9.06,2800.0,9.05,9.06,9.05,9.06,2800.0
2012-07-12 12:30:00,9.06,9.06,9.02,9.04,13900.0,9.06,9.06,9.02,9.04,13900.0
2012-07-12 12:35:00,9.04,9.05,9.0,9.04,42300.0,9.04,9.05,9.0,9.04,42300.0
2012-07-12 12:40:00,9.04,9.04,9.03,9.04,1200.0,9.04,9.04,9.03,9.04,1200.0
2012-07-12 12:45:00,9.04,9.05,9.04,9.05,3400.0,9.04,9.05,9.04,9.05,3400.0
2012-07-12 12:50:00,9.05,9.06,9.04,9.04,3600.0,9.05,9.06,9.04,9.04,3600.0
2012-07-12 12:55:00,9.04,9.05,9.03,9.05,5000.0,9.04,9.05,9.03,9.05,5000.0
2012-07-12 13:00:00,9.05,9.05,9.03,9.04,1100.0,9.05,9.05,9.03,9.04,1100.0
2012-07-12 13:05:00,9.04,9.07,9.04,9.07,6300.0,9.04,9.07,9.04,9.07,6300.0
2012-07-12 13:10:00,9.07,9.11,9.07,9.1,10400.0,9.07,9.11,9.07,9.1,10400.0
2012-07-12 13:15:00,9.1,9.11,9.1,9.1,2100.0,9.1,9.11,9.1,9.1,2100.0
2012-07-12 13:20:00,9.1,9.11,9.09,9.09,15000.0,9.1,9.11,9.09,9.09,15000.0
2012-07-12 13:25:00,9.09,9.1,9.07,9.07,4300.0,9.09,9.1,9.07,9.07,4300.0
2012-07-12 13:30:00,9.07,9.07,9.06,9.06,3000.0,9.07,9.07,9.06,9.06,3000.0
2012-07-12 13:35:00,9.07,9.07,9.06,9.07,22600.0,9.07,9.07,9.06,9.07,22600.0
2012-07-12 13:40:00,9.07,9.08,9.06,9.06,12800.0,9.07,9.08,9.06,9.06,12800.0
2012-07-12 13:45:00,9.06,9.08,9.05,9.07,10400.0,9.06,9.08,9.05,9.07,10400.0
2012-07-12 13:50:00,9.07,9.08,9.04,9.04,3800.0,9.07,9.08,9.04,9.04,3800.0
2012-07-12 13:55:00,9.04,9.05,9.03,9.03,3700.0,9.04,9.05,9.03,9.03,3700.0
2012-07-12 14:00:00,9.04,9.05,9.03,9.03,11900.0,9.04,9.05,9.03,9.03,11900.0
2012-07-12 14:05:00,9.03,9.09,9.03,9.09,11500.0,9.03,9.09,9.03,9.09,11500.0
2012-07-12 14:10:00,9.09,9.1,9.05,9.07,13300.0,9.09,9.1,9.05,9.07,13300.0
2012-07-12 14:15:00,9.07,9.08,9.05,9.06,5600.0,9.07,9.08,9.05,9.06,5600.0
2012-07-12 14:20:00,9.06,9.08,9.06,9.08,2800.0,9.06,9.08,9.06,9.08,2800.0
2012-07-12 14:25:00,9.08,9.1,9.07,9.09,9500.0,9.08,9.1,9.07,9.09,9500.0
2012-07-12 14:30:00,9.09,9.09,9.08,9.09,5000.0,9.09,9.09,9.08,9.09,5000.0
2012-07-12 14:35:00,9.09,9.1,9.08,9.09,9600.0,9.09,9.1,9.08,9.09,9600.0
2012-07-12 14:40:00,9.1,9.11,9.09,9.1,9400.0,9.1,9.11,9.09,9.1,9400.0
2012-07-12 14:45:00,9.1,9.1,9.09,9.1,7400.0,9.1,9.1,9.09,9.1,7400.0
2012-07-12 14:50:00,9.1,9.12,9.1,9.11,8700.0,9.1,9.12,9.1,9.11,8700.0
2012-07-12 14:55:00,9.11,9.13,9.1,9.13,15200.0,9.11,9.13,9.1,9.13,15200.0
2012-07-12 15:00:00,9.12,9.13,9.11,9.12,6900.0,9.12,9.13,9.11,9.12,6900.0
2012-07-12 15:05:00,9.12,9.13,9.11,9.13,8000.0,9.12,9.13,9.11,9.13,8000.0
2012-07-12 15:10:00,9.13,9.15,9.13,9.15,18000.0,9.13,9.15,9.13,9.15,18000.0
2012-07-12 15:15:00,9.15,9.15,9.11,9.11,9900.0,9.15,9.15,9.11,9.11,9900.0
2012-07-12 15:20:00,9.11,9.16,9.11,9.16,14400.0,9.11,9.16,9.11,9.16,14400.0
2012-07-12 15:25:00,9.16,9.16,9.14,9.15,9400.0,9.16,9.16,9.14,9.15,9400.0
2012-07-12 15:30:00,9.15,9.16,9.14,9.16,37900.0,9.15,9.16,9.14,9.16,37900.0
2012-07-12 15:35:00,9.16,9.16,9.14,9.14,23200.0,9.16,9.16,9.14,9.14,23200.0
2012-07-12 15:40:00,9.15,9.16,9.14,9.15,96100.0,9.15,9.16,9.14,9.15,96100.0
2012-07-12 15:45:00,9.14,9.15,9.09,9.12,35700.0,9.14,9.15,9.09,9.12,35700.0
2012-07-12 15:50:00,9.12,9.12,9.09,9.1,71500.0,9.12,9.12,9.09,9.1,71500.0
2012-07-12 15:55:00,9.09,9.1,9.09,9.1,48700.0,9.09,9.1,9.09,9.1,48700.0
2012-07-13 09:30:00,9.11,9.16,9.11,9.14,18300.0,9.11,9.16,9.11,9.14,18300.0
2012-07-13 09:35:00,9.14,9.18,9.12,9.15,32200.0,9.14,9.18,9.12,9.15,32200.0
2012-07-13 09:40:00,9.16,9.19,9.13,9.19,13300.0,9.16,9.19,9.13,9.19,13300.0
2012-07-13 09:45:00,9.19,9.19,9.15,9.15,4900.0,9.19,9.19,9.15,9.15,4900.0
2012-07-13 09:50:00,9.15,9.17,9.04,9.08,195900.0,9.15,9.17,9.04,9.08,195900.0
2012-07-13 09:55:00,9.09,9.13,9.06,9.08,34400.0,9.09,9.13,9.06,9.08,34400.0
2012-07-13 10:00:00,9.09,9.13,9.09,9.12,12500.0,9.09,9.13,9.09,9.12,12500.0
2012-07-13 10:05:00,9.12,9.17,9.1,9.1,40100.0,9.12,9.17,9.1,9.1,40100.0
2012-07-13 10:10:00,9.1,9.12,9.06,9.11,38000.0,9.1,9.12,9.06,9.11,38000.0
2012-07-13 10:15:00,9.11,9.11,9.09,9.09,13900.0,9.11,9.11,9.09,9.09,13900.0
2012-07-13 10:20:00,9.09,9.1,9.04,9.05,23500.0,9.09,9.1,9.04,9.05,23500.0
2012-07-13 10:25:00,9.05,9.05,8.97,8.98,50900.0,9.05,9.05,8.97,8.98,50900.0
2012-07-13 10:30:00,8.99,9.02,8.95,9.0,69300.0,8.99,9.02,8.95,9.0,69300.0
2012-07-13 10:35:00,9.01,9.02,9.0,9.02,8300.0,9.01,9.02,9.0,9.02,8300.0
2012-07-13 10:40:00,9.02,9.05,9.02,9.04,5900.0,9.02,9.05,9.02,9.04,5900.0
2012-07-13 10:45:00,9.04,9.07,9.03,9.06,10300.0,9.04,9.07,9.03,9.06,10300.0
2012-07-13 10:50:00,9.06,9.06,9.02,9.03,39200.0,9.06,9.06,9.02,9.03,39200.0
2012-07-13 10:55:00,9.02,9.03,9.0,9.01,22500.0,9.02,9.03,9.0,9.01,22500.0
2012-07-13 11:00:00,9.01,9.01,9.0,9.0,9900.0,9.01,9.01,9.0,9.0,9900.0
2012-07-13 11:05:00,9.0,9.01,9.0,9.01,22100.0,9.0,9.01,9.0,9.01,22100.0
2012-07-13 11:10:00,9.01,9.01,9.0,9.01,47800.0,9.01,9.01,9.0,9.01,47800.0
2012-07-13 11:15:00,9.01,9.01,8.98,8.99,13500.0,9.01,9.01,8.98,8.99,13500.0
2012-07-13 11:20:00,8.98,8.98,8.97,8.98,2900.0,8.98,8.98,8.97,8.98,2900.0
2012-07-13 11:25:00,8.97,8.97,8.95,8.96,4500.0,8.97,8.97,8.95,8.96,4500.0
2012-07-13 11:30:00,8.95,9.01,8.95,9.0,9400.0,8.95,9.01,8.95,9.0,9400.0
2012-07-13 11:35:00,9.0,9.05,9.0,9.04,33600.0,9.0,9.05,9.0,9.04,33600.0
2012-07-13 11:40:00,9.04,9.06,9.04,9.05,3200.0,9.04,9.06,9.04,9.05,3200.0
2012-07-13 11:45:00,9.06,9.11,9.04,9.09,35100.0,9.06,9.11,9.04,9.09,35100.0
2012-07-13 11:50:00,9.08,9.09,9.08,9.09,2700.0,9.08,9.09,9.08,9.09,2700.0
2012-07-13 11:55:00,9.08,9.09,9.08,9.09,200.0,9.08,9.09,9.08,9.09,200.0
2012-07-13 12:00:00,9.08,9.1,9.08,9.09,8000.0,9.08,9.1,9.08,9.09,8000.0
2012-07-13 12:05:00,9.09,9.15,9.09,9.14,35200.0,9.09,9.15,9.09,9.14,35200.0
2012-07-13 12:10:00,9.14,9.15,9.1,9.11,21100.0,9.14,9.15,9.1,9.11,21100.0
2012-07-13 12:15:00,9.11,9.12,9.11,9.12,200.0,9.11,9.12,9.11,9.12,200.0
2012-07-13 12:20:00,9.12,9.12,9.11,9.11,400.0,9.12,9.12,9.11,9.11,400.0
2012-07-13 12:25:00,9.12,9.12,9.09,9.11,15500.0,9.12,9.12,9.09,9.11,15500.0
2012-07-13 12:30:00,9.1,9.11,9.1,9.11,4100.0,9.1,9.11,9.1,9.11,4100.0
2012-07-13 12:35:00,9.11,9.15,9.11,9.15,8200.0,9.11,9.15,9.11,9.15,8200.0
2012-07-13 12:40:00,9.14,9.15,9.14,9.15,200.0,9.14,9.15,9.14,9.15,200.0
2012-07-13 12:45:00,9.14,9.15,9.14,9.15,500.0,9.14,9.15,9.14,9.15,500.0
2012-07-13 12:50:00,9.14,9.14,9.13,9.14,2000.0,9.14,9.14,9.13,9.14,2000.0
2012-07-13 12:55:00,9.13,9.14,9.12,9.12,6300.0,9.13,9.14,9.12,9.12,6300.0
2012-07-13 13:00:00,9.12,9.12,9.1,9.1,6700.0,9.12,9.12,9.1,9.1,6700.0
2012-07-13 13:05:00,9.1,9.11,9.09,9.1,11200.0,9.1,9.11,9.09,9.1,11200.0
2012-07-13 13:10:00,9.1,9.14,9.1,9.11,18500.0,9.1,9.14,9.1,9.11,18500.0
2012-07-13 13:15:00,9.11,9.11,9.09,9.09,12800.0,9.11,9.11,9.09,9.09,12800.0
2012-07-13 13:20:00,9.09,9.1,9.07,9.07,12100.0,9.09,9.1,9.07,9.07,12100.0
2012-07-13 13:25:00,9.07,9.07,9.05,9.05,8700.0,9.07,9.07,9.05,9.05,8700.0
2012-07-13 13:30:00,9.05,9.06,9.03,9.04,12900.0,9.05,9.06,9.03,9.04,12900.0
2012-07-13 13:35:00,9.04,9.04,9.02,9.04,9800.0,9.04,9.04,9.02,9.04,9800.0
2012-07-13 13:40:00,9.03,9.04,9.03,9.04,5100.0,9.03,9.04,9.03,9.04,5100.0
2012-07-13 13:45:00,9.03,9.03,9.02,9.02,8200.0,9.03,9.03,9.02,9.02,8200.0
2012-07-13 13:50:00,9.02,9.04,9.02,9.03,10500.0,9.02,9.04,9.02,9.03,10500.0
2012-07-13 13:55:00,9.03,9.04,9.01,9.01,10200.0,9.03,9.04,9.01,9.01,10200.0
2012-07-13 14:00:00,9.02,9.06,9.01,9.02,23100.0,9.02,9.06,9.01,9.02,23100.0
2012-07-13 14:05:00,9.02,9.02,9.0,9.0,6400.0,9.02,9.02,9.0,9.0,6400.0
2012-07-13 14:10:00,9.01,9.01,8.99,8.99,5400.0,9.01,9.01,8.99,8.99,5400.0
2012-07-13 14:15:00,8.99,9.02,8.99,9.02,8200.0,8.99,9.02,8.99,9.02,8200.0
2012-07-13 14:20:00,9.02,9.03,9.02,9.03,1800.0,9.02,9.03,9.02,9.03,1800.0
2012-07-13 14:25:00,9.02,9.04,9.02,9.03,11300.0,9.02,9.04,9.02,9.03,11300.0
2012-07-13 14:30:00,9.03,9.03,9.02,9.03,5800.0,9.03,9.03,9.02,9.03,5800.0
2012-07-13 14:35:00,9.02,9.02,9.01,9.02,2700.0,9.02,9.02,9.01,9.02,2700.0
2012-07-13 14:40:00,9.01,9.02,9.01,9.02,1900.0,9.01,9.02,9.01,9.02,1900.0
2012-07-13 14:45:00,9.02,9.02,8.99,9.0,14500.0,9.02,9.02,8.99,9.0,14500.0
2012-07-13 14:50:00,9.0,9.0,8.99,8.99,800.0,9.0,9.0,8.99,8.99,800.0
2012-07-13 14:55:00,8.99,9.0,8.94,8.96,155700.0,8.99,9.0,8.94,8.96,155700.0
2012-07-13 15:00:00,8.97,9.0,8.97,8.99,41400.0,8.97,9.0,8.97,8.99,41400.0
2012-07-13 15:05:00,8.99,8.99,8.98,8.99,10600.0,8.99,8.99,8.98,8.99,10600.0
2012-07-13 15:10:00,8.99,9.0,8.97,8.97,19800.0,8.99,9.0,8.97,8.97,19800.0
2012-07-13 15:15:00,8.97,8.98,8.94,8.95,21200.0,8.97,8.98,8.94,8.95,21200.0
2012-07-13 15:20:00,8.95,8.96,8.93,8.93,51500.0,8.95,8.96,8.93,8.93,51500.0
2012-07-13 15:25:00,8.94,8.95,8.93,8.95,8600.0,8.94,8.95,8.93,8.95,8600.0
2012-07-13 15:30:00,8.95,8.95,8.92,8.93,36400.0,8.95,8.95,8.92,8.93,36400.0
2012-07-13 15:35:00,8.93,8.93,8.92,8.93,28900.0,8.93,8.93,8.92,8.93,28900.0
2012-07-13 15:40:00,8.92,8.93,8.91,8.93,24800.0,8.92,8.93,8.91,8.93,24800.0
2012-07-13 15:45:00,8.93,8.93,8.88,8.88,64600.0,8.93,8.93,8.88,8.88,64600.0
2012-07-13 15:50:00,8.88,8.89,8.85,8.85,135300.0,8.88,8.89,8.85,8.85,135300.0
2012-07-13 15:55:00,8.85,8.92,8.83,8.89,512600.0,8.85,8.92,8.83,8.89,512600.0
2012-07-16 09:30:00,8.93,8.98,8.89,8.91,27000.0,8.93,8.98,8.89,8.91,27000.0
2012-07-16 09:35:00,8.9,8.91,8.89,8.91,5000.0,8.9,8.91,8.89,8.91,5000.0
2012-07-16 09:40:00,8.89,8.91,8.89,8.9,14200.0,8.89,8.91,8.89,8.9,14200.0
2012-07-16 09:45:00,8.89,8.9,8.88,8.89,10400.0,8.89,8.9,8.88,8.89,10400.0
2012-07-16 09:50:00,8.89,8.92,8.89,8.9,9400.0,8.89,8.92,8.89,8.9,9400.0
2012-07-16 09:55:00,8.9,8.92,8.88,8.92,18400.0,8.9,8.92,8.88,8.92,18400.0
2012-07-16 10:00:00,8.91,8.95,8.89,8.95,21500.0,8.91,8.95,8.89,8.95,21500.0
2012-07-16 10:05:00,8.95,8.95,8.9,8.93,19100.0,8.95,8.95,8.9,8.93,19100.0
2012-07-16 10:10:00,8.94,8.96,8.93,8.96,9500.0,8.94,8.96,8.93,8.96,9500.0
2012-07-16 10:15:00,8.96,9.0,8.95,8.99,14400.0,8.96,9.0,8.95,8.99,14400.0
2012-07-16 10:20:00,9.0,9.0,8.97,8.98,12200.0,9.0,9.0,8.97,8.98,12200.0
2012-07-16 10:25:00,8.97,9.02,8.97,9.02,9200.0,8.97,9.02,8.97,9.02,9200.0
2012-07-16 10:30:00,9.02,9.04,9.01,9.03,11300.0,9.02,9.04,9.01,9.03,11300.0
2012-07-16 10:35:00,9.03,9.08,9.03,9.05,41500.0,9.03,9.08,9.03,9.05,41500.0
2012-07-16 10:40:00,9.05,9.05,9.01,9.02,10100.0,9.05,9.05,9.01,9.02,10100.0
2012-07-16 10:45:00,9.02,9.04,9.01,9.02,8800.0,9.02,9.04,9.01,9.02,8800.0
2012-07-16 10:50:00,9.02,9.02,9.01,9.01,3400.0,9.02,9.02,9.01,9.01,3400.0
2012-07-16 10:55:00,9.02,9.02,9.0,9.01,5100.0,9.02,9.02,9.0,9.01,5100.0
2012-07-16 11:00:00,9.0,9.0,8.99,9.0,5200.0,9.0,9.0,8.99,9.0,5200.0
2012-07-16 11:05:00,8.99,9.01,8.99,9.0,9100.0,8.99,9.01,8.99,9.0,9100.0
2012-07-16 11:10:00,9.0,9.01,8.99,9.01,12300.0,9.0,9.01,8.99,9.01,12300.0
2012-07-16 11:15:00,9.02,9.02,9.0,9.01,14600.0,9.02,9.02,9.0,9.01,14600.0
2012-07-16 11:20:00,9.01,9.02,9.0,9.01,8700.0,9.01,9.02,9.0,9.01,8700.0
2012-07-16 11:25:00,9.01,9.01,9.0,9.01,2600.0,9.01,9.01,9.0,9.01,2600.0
2012-07-16 11:30:00,9.01,9.01,9.0,9.01,12600.0,9.01,9.01,9.0,9.01,12600.0
2012-07-16 11:35:00,9.01,9.01,9.0,9.0,3400.0,9.01,9.01,9.0,9.0,3400.0
2012-07-16 11:40:00,9.01,9.01,9.0,9.0,2800.0,9.01,9.01,9.0,9.0,2800.0
2012-07-16 11:45:00,9.0,9.01,9.0,9.01,2000.0,9.0,9.01,9.0,9.01,2000.0
2012-07-16 11:50:00,9.01,9.01,9.0,9.0,5300.0,9.01,9.01,9.0,9.0,5300.0
2012-07-16 11:55:00,9.01,9.01,9.0,9.0,1200.0,9.01,9.01,9.0,9.0,1200.0
2012-07-16 12:00:00,9.01,9.02,9.0,9.01,8300.0,9.01,9.02,9.0,9.01,8300.0
2012-07-16 12:05:00,9.01,9.02,9.0,9.0,17800.0,9.01,9.02,9.0,9.0,17800.0
2012-07-16 12:10:00,9.01,9.01,8.99,9.0,10600.0,9.01,9.01,8.99,9.0,10600.0
2012-07-16 12:15:00,8.99,8.99,8.97,8.99,13300.0,8.99,8.99,8.97,8.99,13300.0
2012-07-16 12:20:00,8.99,8.99,8.98,8.99,2800.0,8.99,8.99,8.98,8.99,2800.0
2012-07-16 12:25:00,8.98,8.99,8.98,8.99,1200.0,8.98,8.99,8.98,8.99,1200.0
2012-07-16 12:30:00,8.99,9.0,8.99,9.0,8800.0,8.99,9.0,8.99,9.0,8800.0
2012-07-16 12:35:00,9.0,9.0,8.95,8.97,15500.0,9.0,9.0,8.95,8.97,15500.0
2012-07-16 12:40:00,8.96,8.97,8.95,8.96,10400.0,8.96,8.97,8.95,8.96,10400.0
2012-07-16 12:45:00,8.96,8.97,8.95,8.96,10100.0,8.96,8.97,8.95,8.96,10100.0
2012-07-16 12:50:00,8.96,8.99,8.96,8.99,10900.0,8.96,8.99,8.96,8.99,10900.0
2012-07-16 12:55:00,8.99,9.0,8.99,9.0,4200.0,8.99,9.0,8.99,9.0,4200.0
2012-07-16 13:00:00,9.0,9.0,8.99,9.0,8600.0,9.0,9.0,8.99,9.0,8600.0
2012-07-16 13:05:00,9.0,9.01,9.0,9.0,2600.0,9.0,9.01,9.0,9.0,2600.0
2012-07-16 13:10:00,9.0,9.01,8.99,9.01,8500.0,9.0,9.01,8.99,9.01,8500.0
2012-07-16 13:15:00,9.0,9.0,8.99,9.0,4700.0,9.0,9.0,8.99,9.0,4700.0
2012-07-16 13:20:00,8.99,9.0,8.99,8.99,1100.0,8.99,9.0,8.99,8.99,1100.0
2012-07-16 13:25:00,9.0,9.02,8.99,9.02,13700.0,9.0,9.02,8.99,9.02,13700.0
2012-07-16 13:30:00,9.01,9.02,9.01,9.02,2500.0,9.01,9.02,9.01,9.02,2500.0
2012-07-16 13:35:00,9.01,9.02,9.01,9.01,5600.0,9.01,9.02,9.01,9.01,5600.0
2012-07-16 13:40:00,9.02,9.03,9.01,9.03,12300.0,9.02,9.03,9.01,9.03,12300.0
2012-07-16 13:45:00,9.03,9.06,9.03,9.06,4800.0,9.03,9.06,9.03,9.06,4800.0
2012-07-16 13:50:00,9.05,9.06,9.05,9.06,1800.0,9.05,9.06,9.05,9.06,1800.0
2012-07-16 13:55:00,9.06,9.06,9.05,9.06,3200.0,9.06,9.06,9.05,9.06,3200.0
2012-07-16 14:00:00,9.06,9.07,9.06,9.07,7100.0,9.06,9.07,9.06,9.07,7100.0
2012-07-16 14:05:00,9.06,9.07,9.05,9.06,10200.0,9.06,9.07,9.05,9.06,10200.0
2012-07-16 14:10:00,9.05,9.06,9.05,9.05,1900.0,9.05,9.06,9.05,9.05,1900.0
2012-07-16 14:15:00,9.06,9.06,9.05,9.06,8900.0,9.06,9.06,9.05,9.06,8900.0
2012-07-16 14:20:00,9.06,9.07,9.05,9.05,14100.0,9.06,9.07,9.05,9.05,14100.0
2012-07-16 14:25:00,9.05,9.06,9.05,9.06,2500.0,9.05,9.06,9.05,9.06,2500.0
2012-07-16 14:30:00,9.06,9.06,9.03,9.03,7600.0,9.06,9.06,9.03,9.03,7600.0
2012-07-16 14:35:00,9.04,9.06,9.04,9.06,5200.0,9.04,9.06,9.04,9.06,5200.0
2012-07-16 14:40:00,9.06,9.06,9.05,9.06,2100.0,9.06,9.06,9.05,9.06,2100.0
2012-07-16 14:45:00,9.06,9.06,9.04,9.04,16100.0,9.06,9.06,9.04,9.04,16100.0
2012-07-16 14:50:00,9.04,9.05,9.01,9.02,11700.0,9.04,9.05,9.01,9.02,11700.0
2012-07-16 14:55:00,9.03,9.04,9.03,9.03,6000.0,9.03,9.04,9.03,9.03,6000.0
2012-07-16 15:00:00,9.03,9.05,9.02,9.04,9000.0,9.03,9.05,9.02,9.04,9000.0
2012-07-16 15:05:00,9.04,9.04,9.03,9.03,5000.0,9.04,9.04,9.03,9.03,5000.0
2012-07-16 15:10:00,9.04,9.04,9.02,9.03,6700.0,9.04,9.04,9.02,9.03,6700.0
2012-07-16 15:15:00,9.03,9.04,9.03,9.04,5700.0,9.03,9.04,9.03,9.04,5700.0
2012-07-16 15:20:00,9.04,9.04,9.03,9.04,2300.0,9.04,9.04,9.03,9.04,2300.0
2012-07-16 15:25:00,9.04,9.04,9.01,9.03,8200.0,9.04,9.04,9.01,9.03,8200.0
2012-07-16 15:30:00,9.03,9.03,9.01,9.02,10500.0,9.03,9.03,9.01,9.02,10500.0
2012-07-16 15:35:00,9.02,9.02,8.98,8.98,21100.0,9.02,9.02,8.98,8.98,21100.0
2012-07-16 15:40:00,8.99,8.99,8.97,8.98,13000.0,8.99,8.99,8.97,8.98,13000.0
2012-07-16 15:45:00,8.98,8.99,8.96,8.99,29100.0,8.98,8.99,8.96,8.99,29100.0
2012-07-16 15:50:00,8.99,9.01,8.98,9.01,18200.0,8.99,9.01,8.98,9.01,18200.0
2012-07-16 15:55:00,9.0,9.02,9.0,9.02,81500.0,9.0,9.02,9.0,9.02,81500.0
2012-07-17 09:30:00,9.09,9.15,9.05,9.13,18600.0,9.09,9.15,9.05,9.13,18600.0
2012-07-17 09:35:00,9.11,9.14,9.1,9.13,12000.0,9.11,9.14,9.1,9.13,12000.0
2012-07-17 09:40:00,9.13,9.13,9.1,9.1,8700.0,9.13,9.13,9.1,9.1,8700.0
2012-07-17 09:45:00,9.1,9.11,9.04,9.05,37300.0,9.1,9.11,9.04,9.05,37300.0
2012-07-17 09:50:00,9.05,9.08,9.05,9.07,6900.0,9.05,9.08,9.05,9.07,6900.0
2012-07-17 09:55:00,9.08,9.11,9.08,9.11,7500.0,9.08,9.11,9.08,9.11,7500.0
2012-07-17 10:00:00,9.11,9.11,9.05,9.05,19300.0,9.11,9.11,9.05,9.05,19300.0
2012-07-17 10:05:00,9.05,9.1,9.04,9.1,18500.0,9.05,9.1,9.04,9.1,18500.0
2012-07-17 10:10:00,9.1,9.13,9.06,9.13,71300.0,9.1,9.13,9.06,9.13,71300.0
2012-07-17 10:15:00,9.12,9.12,9.09,9.12,42300.0,9.12,9.12,9.09,9.12,42300.0
2012-07-17 10:20:00,9.12,9.14,9.11,9.12,49700.0,9.12,9.14,9.11,9.12,49700.0
2012-07-17 10:25:00,9.12,9.13,9.09,9.09,4900.0,9.12,9.13,9.09,9.09,4900.0
2012-07-17 10:30:00,9.09,9.1,9.05,9.06,3700.0,9.09,9.1,9.05,9.06,3700.0
2012-07-17 10:35:00,9.05,9.05,8.96,8.97,19600.0,9.05,9.05,8.96,8.97,19600.0
2012-07-17 10:40:00,8.97,8.98,8.94,8.95,4700.0,8.97,8.98,8.94,8.95,4700.0
2012-07-17 10:45:00,8.94,8.95,8.93,8.94,8300.0,8.94,8.95,8.93,8.94,8300.0
2012-07-17 10:50:00,8.94,8.97,8.93,8.96,6400.0,8.94,8.97,8.93,8.96,6400.0
2012-07-17 10:55:00,8.96,8.96,8.94,8.95,7400.0,8.96,8.96,8.94,8.95,7400.0
2012-07-17 11:00:00,8.96,8.97,8.94,8.96,5300.0,8.96,8.97,8.94,8.96,5300.0
2012-07-17 11:05:00,8.96,8.98,8.95,8.98,12200.0,8.96,8.98,8.95,8.98,12200.0
2012-07-17 11:10:00,8.98,9.0,8.98,8.99,7400.0,8.98,9.0,8.98,8.99,7400.0
2012-07-17 11:15:00,8.98,9.0,8.97,8.98,6300.0,8.98,9.0,8.97,8.98,6300.0
2012-07-17 11:20:00,8.97,8.99,8.97,8.98,5500.0,8.97,8.99,8.97,8.98,5500.0
2012-07-17 11:25:00,8.99,8.99,8.96,8.96,8100.0,8.99,8.99,8.96,8.96,8100.0
2012-07-17 11:30:00,8.97,8.98,8.96,8.96,10000.0,8.97,8.98,8.96,8.96,10000.0
2012-07-17 11:35:00,8.97,9.03,8.97,9.01,12000.0,8.97,9.03,8.97,9.01,12000.0
2012-07-17 11:40:00,9.01,9.04,9.01,9.04,12700.0,9.01,9.04,9.01,9.04,12700.0
2012-07-17 11:45:00,9.04,9.04,9.02,9.02,3800.0,9.04,9.04,9.02,9.02,3800.0
2012-07-17 11:50:00,9.02,9.04,9.01,9.02,16500.0,9.02,9.04,9.01,9.02,16500.0
2012-07-17 11:55:00,9.02,9.07,9.02,9.06,13800.0,9.02,9.07,9.02,9.06,13800.0
2012-07-17 12:00:00,9.06,9.09,9.06,9.09,10500.0,9.06,9.09,9.06,9.09,10500.0
2012-07-17 12:05:00,9.09,9.1,9.07,9.07,7300.0,9.09,9.1,9.07,9.07,7300.0
2012-07-17 12:10:00,9.07,9.09,9.06,9.06,4800.0,9.07,9.09,9.06,9.06,4800.0
2012-07-17 12:15:00,9.06,9.07,9.06,9.06,1400.0,9.06,9.07,9.06,9.06,1400.0
2012-07-17 12:20:00,9.06,9.1,9.06,9.08,6300.0,9.06,9.1,9.06,9.08,6300.0
2012-07-17 12:25:00,9.08,9.09,9.08,9.09,2400.0,9.08,9.09,9.08,9.09,2400.0
2012-07-17 12:30:00,9.08,9.09,9.08,9.09,6200.0,9.08,9.09,9.08,9.09,6200.0
2012-07-17 12:35:00,9.08,9.09,9.04,9.04,37500.0,9.08,9.09,9.04,9.04,37500.0
2012-07-17 12:40:00,9.04,9.04,9.02,9.02,2100.0,9.04,9.04,9.02,9.02,2100.0
2012-07-17 12:45:00,9.03,9.03,9.03,9.03,200.0,9.03,9.03,9.03,9.03,200.0
2012-07-17 12:50:00,9.02,9.03,9.0,9.01,6500.0,9.02,9.03,9.0,9.01,6500.0
2012-07-17 12:55:00,9.01,9.01,8.98,8.98,7100.0,9.01,9.01,8.98,8.98,7100.0
2012-07-17 13:00:00,8.96,8.97,8.93,8.95,38400.0,8.96,8.97,8.93,8.95,38400.0
2012-07-17 13:05:00,8.95,8.96,8.95,8.96,900.0,8.95,8.96,8.95,8.96,900.0
2012-07-17 13:10:00,8.96,8.96,8.95,8.95,1200.0,8.96,8.96,8.95,8.95,1200.0
2012-07-17 13:15:00,8.96,8.96,8.95,8.96,1800.0,8.96,8.96,8.95,8.96,1800.0
2012-07-17 13:20:00,8.96,8.97,8.95,8.96,21700.0,8.96,8.97,8.95,8.96,21700.0
2012-07-17 13:25:00,8.96,8.98,8.95,8.96,52800.0,8.96,8.98,8.95,8.96,52800.0
2012-07-17 13:30:00,8.96,8.97,8.96,8.97,3100.0,8.96,8.97,8.96,8.97,3100.0
2012-07-17 13:35:00,8.97,8.98,8.96,8.97,8200.0,8.97,8.98,8.96,8.97,8200.0
2012-07-17 13:40:00,8.96,8.98,8.96,8.98,5100.0,8.96,8.98,8.96,8.98,5100.0
2012-07-17 13:45:00,8.98,8.98,8.96,8.96,3200.0,8.98,8.98,8.96,8.96,3200.0
2012-07-17 13:50:00,8.96,8.98,8.96,8.97,12600.0,8.96,8.98,8.96,8.97,12600.0
2012-07-17 13:55:00,8.97,8.98,8.97,8.97,12700.0,8.97,8.98,8.97,8.97,12700.0
2012-07-17 14:00:00,8.97,8.98,8.96,8.97,18100.0,8.97,8.98,8.96,8.97,18100.0
2012-07-17 14:05:00,8.98,8.99,8.97,8.98,7400.0,8.98,8.99,8.97,8.98,7400.0
2012-07-17 14:10:00,8.97,8.99,8.97,8.98,1400.0,8.97,8.99,8.97,8.98,1400.0
2012-07-17 14:15:00,8.98,8.99,8.98,8.99,3100.0,8.98,8.99,8.98,8.99,3100.0
2012-07-17 14:20:00,8.99,8.99,8.98,8.99,3300.0,8.99,8.99,8.98,8.99,3300.0
2012-07-17 14:25:00,8.98,8.99,8.96,8.99,16800.0,8.98,8.99,8.96,8.99,16800.0
2012-07-17 14:30:00,8.99,9.01,8.98,8.99,14400.0,8.99,9.01,8.98,8.99,14400.0
2012-07-17 14:35:00,8.99,9.02,8.99,9.0,11700.0,8.99,9.02,8.99,9.0,11700.0
2012-07-17 14:40:00,9.0,9.0,8.99,9.0,1600.0,9.0,9.0,8.99,9.0,1600.0
2012-07-17 14:45:00,8.99,9.0,8.98,8.99,4900.0,8.99,9.0,8.98,8.99,4900.0
2012-07-17 14:50:00,8.99,9.01,8.98,9.01,8800.0,8.99,9.01,8.98,9.01,8800.0
2012-07-17 14:55:00,9.01,9.03,9.0,9.01,14600.0,9.01,9.03,9.0,9.01,14600.0
2012-07-17 15:00:00,9.01,9.01,8.99,9.0,9500.0,9.01,9.01,8.99,9.0,9500.0
2012-07-17 15:05:00,8.99,9.0,8.99,8.99,26300.0,8.99,9.0,8.99,8.99,26300.0
2012-07-17 15:10:00,8.99,9.0,8.99,9.0,12800.0,8.99,9.0,8.99,9.0,12800.0
2012-07-17 15:15:00,8.99,9.06,8.99,9.04,50400.0,8.99,9.06,8.99,9.04,50400.0
2012-07-17 15:20:00,9.04,9.04,9.03,9.04,9600.0,9.04,9.04,9.03,9.04,9600.0
2012-07-17 15:25:00,9.04,9.04,9.01,9.01,6800.0,9.04,9.04,9.01,9.01,6800.0
2012-07-17 15:30:00,9.01,9.02,9.01,9.02,3900.0,9.01,9.02,9.01,9.02,3900.0
2012-07-17 15:35:00,9.02,9.02,8.99,8.99,17000.0,9.02,9.02,8.99,8.99,17000.0
2012-07-17 15:40:00,8.99,9.02,8.99,9.0,18100.0,8.99,9.02,8.99,9.0,18100.0
2012-07-17 15:45:00,9.0,9.03,9.0,9.02,14600.0,9.0,9.03,9.0,9.02,14600.0
2012-07-17 15:50:00,9.02,9.05,9.01,9.02,63300.0,9.02,9.05,9.01,9.02,63300.0
2012-07-17 15:55:00,9.01,9.03,9.01,9.02,50400.0,9.01,9.03,9.01,9.02,50400.0
2012-07-18 09:30:00,9.03,9.1,9.03,9.08,8400.0,9.03,9.1,9.03,9.08,8400.0
2012-07-18 09:35:00,9.09,9.18,9.09,9.18,8300.0,9.09,9.18,9.09,9.18,8300.0
2012-07-18 09:40:00,9.18,9.19,9.13,9.13,12300.0,9.18,9.19,9.13,9.13,12300.0
2012-07-18 09:45:00,9.13,9.13,9.1,9.11,10900.0,9.13,9.13,9.1,9.11,10900.0
2012-07-18 09:50:00,9.11,9.18,9.11,9.18,11800.0,9.11,9.18,9.11,9.18,11800.0
2012-07-18 09:55:00,9.19,9.19,9.16,9.16,8400.0,9.19,9.19,9.16,9.16,8400.0
2012-07-18 10:00:00,9.16,9.16,9.13,9.16,16200.0,9.16,9.16,9.13,9.16,16200.0
2012-07-18 10:05:00,9.16,9.18,9.16,9.17,21200.0,9.16,9.18,9.16,9.17,21200.0
2012-07-18 10:10:00,9.17,9.2,9.17,9.18,7100.0,9.17,9.2,9.17,9.18,7100.0
2012-07-18 10:15:00,9.18,9.18,9.17,9.17,2200.0,9.18,9.18,9.17,9.17,2200.0
2012-07-18 10:20:00,9.17,9.18,9.16,9.17,13000.0,9.17,9.18,9.16,9.17,13000.0
2012-07-18 10:25:00,9.17,9.17,9.16,9.17,3200.0,9.17,9.17,9.16,9.17,3200.0
2012-07-18 10:30:00,9.18,9.18,9.16,9.17,6700.0,9.18,9.18,9.16,9.17,6700.0
2012-07-18 10:35:00,9.17,9.18,9.16,9.17,4900.0,9.17,9.18,9.16,9.17,4900.0
2012-07-18 10:40:00,9.18,9.2,9.18,9.2,15500.0,9.18,9.2,9.18,9.2,15500.0
2012-07-18 10:45:00,9.2,9.2,9.18,9.18,12100.0,9.2,9.2,9.18,9.18,12100.0
2012-07-18 10:50:00,9.18,9.18,9.16,9.16,7500.0,9.18,9.18,9.16,9.16,7500.0
2012-07-18 10:55:00,9.16,9.18,9.16,9.17,10700.0,9.16,9.18,9.16,9.17,10700.0
2012-07-18 11:00:00,9.18,9.18,9.18,9.18,1100.0,9.18,9.18,9.18,9.18,1100.0
2012-07-18 11:05:00,9.17,9.18,9.16,9.16,5200.0,9.17,9.18,9.16,9.16,5200.0
2012-07-18 11:10:00,9.16,9.18,9.16,9.17,4700.0,9.16,9.18,9.16,9.17,4700.0
2012-07-18 11:15:00,9.18,9.19,9.18,9.19,7100.0,9.18,9.19,9.18,9.19,7100.0
2012-07-18 11:20:00,9.2,9.22,9.2,9.21,8100.0,9.2,9.22,9.2,9.21,8100.0
2012-07-18 11:25:00,9.21,9.22,9.18,9.18,77600.0,9.21,9.22,9.18,9.18,77600.0
2012-07-18 11:30:00,9.18,9.2,9.18,9.19,15200.0,9.18,9.2,9.18,9.19,15200.0
2012-07-18 11:35:00,9.2,9.21,9.19,9.2,6600.0,9.2,9.21,9.19,9.2,6600.0
2012-07-18 11:40:00,9.2,9.22,9.2,9.21,6700.0,9.2,9.22,9.2,9.21,6700.0
2012-07-18 11:45:00,9.21,9.23,9.2,9.23,9500.0,9.21,9.23,9.2,9.23,9500.0
2012-07-18 11:50:00,9.22,9.23,9.22,9.22,2000.0,9.22,9.23,9.22,9.22,2000.0
2012-07-18 11:55:00,9.23,9.23,9.21,9.22,6200.0,9.23,9.23,9.21,9.22,6200.0
2012-07-18 12:00:00,9.22,9.25,9.21,9.24,17300.0,9.22,9.25,9.21,9.24,17300.0
2012-07-18 12:05:00,9.25,9.28,9.24,9.27,30700.0,9.25,9.28,9.24,9.27,30700.0
2012-07-18 12:10:00,9.27,9.27,9.27,9.27,1200.0,9.27,9.27,9.27,9.27,1200.0
2012-07-18 12:15:00,9.27,9.27,9.26,9.27,4500.0,9.27,9.27,9.26,9.27,4500.0
2012-07-18 12:20:00,9.28,9.29,9.27,9.28,11600.0,9.28,9.29,9.27,9.28,11600.0
2012-07-18 12:25:00,9.28,9.28,9.25,9.26,12100.0,9.28,9.28,9.25,9.26,12100.0
2012-07-18 12:30:00,9.26,9.27,9.26,9.27,9300.0,9.26,9.27,9.26,9.27,9300.0
2012-07-18 12:35:00,9.27,9.27,9.25,9.25,8800.0,9.27,9.27,9.25,9.25,8800.0
2012-07-18 12:40:00,9.24,9.25,9.22,9.22,9600.0,9.24,9.25,9.22,9.22,9600.0
2012-07-18 12:45:00,9.23,9.23,9.22,9.22,900.0,9.23,9.23,9.22,9.22,900.0
2012-07-18 12:50:00,9.22,9.22,9.22,9.22,300.0,9.22,9.22,9.22,9.22,300.0
2012-07-18 12:55:00,9.22,9.23,9.21,9.23,12000.0,9.22,9.23,9.21,9.23,12000.0
2012-07-18 13:00:00,9.22,9.22,9.22,9.22,2300.0,9.22,9.22,9.22,9.22,2300.0
2012-07-18 13:05:00,9.21,9.22,9.21,9.21,1300.0,9.21,9.22,9.21,9.21,1300.0
2012-07-18 13:10:00,9.21,9.22,9.21,9.22,900.0,9.21,9.22,9.21,9.22,900.0
2012-07-18 13:15:00,9.22,9.22,9.21,9.22,6400.0,9.22,9.22,9.21,9.22,6400.0
2012-07-18 13:20:00,9.21,9.22,9.21,9.21,800.0,9.21,9.22,9.21,9.21,800.0
2012-07-18 13:25:00,9.21,9.22,9.21,9.22,900.0,9.21,9.22,9.21,9.22,900.0
2012-07-18 13:30:00,9.21,9.22,9.2,9.21,28500.0,9.21,9.22,9.2,9.21,28500.0
2012-07-18 13:35:00,9.21,9.22,9.21,9.21,10000.0,9.21,9.22,9.21,9.21,10000.0
2012-07-18 13:40:00,9.21,9.22,9.21,9.21,2100.0,9.21,9.22,9.21,9.21,2100.0
2012-07-18 13:45:00,9.21,9.22,9.21,9.21,2100.0,9.21,9.22,9.21,9.21,2100.0
2012-07-18 13:50:00,9.21,9.22,9.2,9.21,21300.0,9.21,9.22,9.2,9.21,21300.0
2012-07-18 13:55:00,9.21,9.21,9.2,9.2,8100.0,9.21,9.21,9.2,9.2,8100.0
2012-07-18 14:00:00,9.2,9.21,9.19,9.19,5400.0,9.2,9.21,9.19,9.19,5400.0
2012-07-18 14:05:00,9.2,9.21,9.2,9.2,5900.0,9.2,9.21,9.2,9.2,5900.0
2012-07-18 14:10:00,9.2,9.2,9.19,9.19,1100.0,9.2,9.2,9.19,9.19,1100.0
2012-07-18 14:15:00,9.2,9.21,9.2,9.21,4900.0,9.2,9.21,9.2,9.21,4900.0
2012-07-18 14:20:00,9.2,9.23,9.2,9.21,11200.0,9.2,9.23,9.2,9.21,11200.0
2012-07-18 14:25:00,9.22,9.22,9.2,9.2,4800.0,9.22,9.22,9.2,9.2,4800.0
2012-07-18 14:30:00,9.2,9.2,9.19,9.2,2100.0,9.2,9.2,9.19,9.2,2100.0
2012-07-18 14:35:00,9.2,9.21,9.17,9.18,21300.0,9.2,9.21,9.17,9.18,21300.0
2012-07-18 14:40:00,9.17,9.18,9.14,9.15,23300.0,9.17,9.18,9.14,9.15,23300.0
2012-07-18 14:45:00,9.15,9.15,9.14,9.14,2200.0,9.15,9.15,9.14,9.14,2200.0
2012-07-18 14:50:00,9.14,9.14,9.13,9.13,1600.0,9.14,9.14,9.13,9.13,1600.0
2012-07-18 14:55:00,9.14,9.15,9.13,9.15,5400.0,9.14,9.15,9.13,9.15,5400.0
2012-07-18 15:00:00,9.15,9.16,9.15,9.15,7400.0,9.15,9.16,9.15,9.15,7400.0
2012-07-18 15:05:00,9.15,9.16,9.15,9.15,1400.0,9.15,9.16,9.15,9.15,1400.0
2012-07-18 15:10:00,9.16,9.17,9.15,9.16,7300.0,9.16,9.17,9.15,9.16,7300.0
2012-07-18 15:15:00,9.16,9.17,9.16,9.17,1500.0,9.16,9.17,9.16,9.17,1500.0
2012-07-18 15:20:00,9.17,9.18,9.15,9.15,12600.0,9.17,9.18,9.15,9.15,12600.0
2012-07-18 15:25:00,9.15,9.16,9.14,9.15,16000.0,9.15,9.16,9.14,9.15,16000.0
2012-07-18 15:30:00,9.16,9.17,9.16,9.16,5900.0,9.16,9.17,9.16,9.16,5900.0
2012-07-18 15:35:00,9.16,9.17,9.16,9.17,10100.0,9.16,9.17,9.16,9.17,10100.0
2012-07-18 15:40:00,9.17,9.2,9.17,9.19,21000.0,9.17,9.2,9.17,9.19,21000.0
2012-07-18 15:45:00,9.19,9.2,9.18,9.19,88600.0,9.19,9.2,9.18,9.19,88600.0
2012-07-18 15:50:00,9.19,9.22,9.19,9.21,70100.0,9.19,9.22,9.19,9.21,70100.0
2012-07-18 15:55:00,9.21,9.23,9.18,9.19,99700.0,9.21,9.23,9.18,9.19,99700.0
2012-07-19 09:30:00,9.24,9.4,9.24,9.4,9800.0,9.24,9.4,9.24,9.4,9800.0
2012-07-19 09:35:00,9.39,9.4,9.38,9.39,17900.0,9.39,9.4,9.38,9.39,17900.0
2012-07-19 09:40:00,9.38,9.39,9.37,9.38,14300.0,9.38,9.39,9.37,9.38,14300.0
2012-07-19 09:45:00,9.38,9.38,9.35,9.35,8200.0,9.38,9.38,9.35,9.35,8200.0
2012-07-19 09:50:00,9.35,9.37,9.35,9.37,2900.0,9.35,9.37,9.35,9.37,2900.0
2012-07-19 09:55:00,9.37,9.37,9.36,9.37,9100.0,9.37,9.37,9.36,9.37,9100.0
2012-07-19 10:00:00,9.36,9.37,9.29,9.31,27600.0,9.36,9.37,9.29,9.31,27600.0
2012-07-19 10:05:00,9.33,9.33,9.3,9.3,7600.0,9.33,9.33,9.3,9.3,7600.0
2012-07-19 10:10:00,9.3,9.32,9.27,9.31,13300.0,9.3,9.32,9.27,9.31,13300.0
2012-07-19 10:15:00,9.31,9.34,9.31,9.34,4600.0,9.31,9.34,9.31,9.34,4600.0
2012-07-19 10:20:00,9.33,9.36,9.33,9.35,7500.0,9.33,9.36,9.33,9.35,7500.0
2012-07-19 10:25:00,9.34,9.37,9.34,9.35,12400.0,9.34,9.37,9.34,9.35,12400.0
2012-07-19 10:30:00,9.35,9.36,9.34,9.35,17600.0,9.35,9.36,9.34,9.35,17600.0
2012-07-19 10:35:00,9.36,9.36,9.34,9.34,5700.0,9.36,9.36,9.34,9.34,5700.0
2012-07-19 10:40:00,9.34,9.37,9.33,9.37,16700.0,9.34,9.37,9.33,9.37,16700.0
2012-07-19 10:45:00,9.37,9.41,9.36,9.41,25100.0,9.37,9.41,9.36,9.41,25100.0
2012-07-19 10:50:00,9.41,9.43,9.41,9.43,8100.0,9.41,9.43,9.41,9.43,8100.0
2012-07-19 10:55:00,9.43,9.44,9.42,9.43,19200.0,9.43,9.44,9.42,9.43,19200.0
2012-07-19 11:00:00,9.42,9.44,9.4,9.41,22200.0,9.42,9.44,9.4,9.41,22200.0
2012-07-19 11:05:00,9.41,9.42,9.41,9.42,6800.0,9.41,9.42,9.41,9.42,6800.0
2012-07-19 11:10:00,9.42,9.42,9.4,9.41,3200.0,9.42,9.42,9.4,9.41,3200.0
2012-07-19 11:15:00,9.4,9.41,9.4,9.4,800.0,9.4,9.41,9.4,9.4,800.0
2012-07-19 11:20:00,9.4,9.4,9.36,9.36,13900.0,9.4,9.4,9.36,9.36,13900.0
2012-07-19 11:25:00,9.35,9.36,9.35,9.35,1600.0,9.35,9.36,9.35,9.35,1600.0
2012-07-19 11:30:00,9.36,9.36,9.35,9.36,1800.0,9.36,9.36,9.35,9.36,1800.0
2012-07-19 11:35:00,9.36,9.36,9.35,9.36,2500.0,9.36,9.36,9.35,9.36,2500.0
2012-07-19 11:40:00,9.35,9.35,9.35,9.35,1900.0,9.35,9.35,9.35,9.35,1900.0
2012-07-19 11:45:00,9.36,9.37,9.34,9.37,34400.0,9.36,9.37,9.34,9.37,34400.0
2012-07-19 11:50:00,9.37,9.37,9.36,9.37,2000.0,9.37,9.37,9.36,9.37,2000.0
2012-07-19 11:55:00,9.37,9.37,9.35,9.37,10900.0,9.37,9.37,9.35,9.37,10900.0
2012-07-19 12:00:00,9.36,9.37,9.36,9.37,1800.0,9.36,9.37,9.36,9.37,1800.0
2012-07-19 12:05:00,9.36,9.39,9.36,9.39,5800.0,9.36,9.39,9.36,9.39,5800.0
2012-07-19 12:10:00,9.39,9.42,9.39,9.42,20000.0,9.39,9.42,9.39,9.42,20000.0
2012-07-19 12:15:00,9.42,9.45,9.42,9.45,57100.0,9.42,9.45,9.42,9.45,57100.0
2012-07-19 12:20:00,9.45,9.45,9.44,9.45,2500.0,9.45,9.45,9.44,9.45,2500.0
2012-07-19 12:25:00,9.45,9.48,9.45,9.46,19900.0,9.45,9.48,9.45,9.46,19900.0
2012-07-19 12:30:00,9.45,9.48,9.44,9.48,34900.0,9.45,9.48,9.44,9.48,34900.0
2012-07-19 12:35:00,9.49,9.5,9.47,9.48,85400.0,9.49,9.5,9.47,9.48,85400.0
2012-07-19 12:40:00,9.47,9.49,9.47,9.47,6500.0,9.47,9.49,9.47,9.47,6500.0
2012-07-19 12:45:00,9.48,9.49,9.46,9.49,12100.0,9.48,9.49,9.46,9.49,12100.0
2012-07-19 12:50:00,9.48,9.49,9.47,9.48,9600.0,9.48,9.49,9.47,9.48,9600.0
2012-07-19 12:55:00,9.47,9.5,9.47,9.49,31500.0,9.47,9.5,9.47,9.49,31500.0
2012-07-19 13:00:00,9.48,9.54,9.48,9.54,36500.0,9.48,9.54,9.48,9.54,36500.0
2012-07-19 13:05:00,9.54,9.57,9.5,9.51,23800.0,9.54,9.57,9.5,9.51,23800.0
2012-07-19 13:10:00,9.5,9.52,9.5,9.52,5900.0,9.5,9.52,9.5,9.52,5900.0
2012-07-19 13:15:00,9.52,9.55,9.52,9.54,17600.0,9.52,9.55,9.52,9.54,17600.0
2012-07-19 13:20:00,9.54,9.58,9.53,9.57,13600.0,9.54,9.58,9.53,9.57,13600.0
2012-07-19 13:25:00,9.57,9.58,9.56,9.57,10200.0,9.57,9.58,9.56,9.57,10200.0
2012-07-19 13:30:00,9.57,9.6,9.57,9.59,26800.0,9.57,9.6,9.57,9.59,26800.0
2012-07-19 13:35:00,9.58,9.6,9.58,9.6,11200.0,9.58,9.6,9.58,9.6,11200.0
2012-07-19 13:40:00,9.6,9.6,9.59,9.6,22500.0,9.6,9.6,9.59,9.6,22500.0
2012-07-19 13:45:00,9.59,9.61,9.59,9.6,58300.0,9.59,9.61,9.59,9.6,58300.0
2012-07-19 13:50:00,9.59,9.61,9.59,9.61,22800.0,9.59,9.61,9.59,9.61,22800.0
2012-07-19 13:55:00,9.61,9.61,9.51,9.52,41200.0,9.61,9.61,9.51,9.52,41200.0
2012-07-19 14:00:00,9.53,9.58,9.53,9.56,70000.0,9.53,9.58,9.53,9.56,70000.0
2012-07-19 14:05:00,9.56,9.56,9.54,9.55,15200.0,9.56,9.56,9.54,9.55,15200.0
2012-07-19 14:10:00,9.55,9.57,9.54,9.56,29500.0,9.55,9.57,9.54,9.56,29500.0
2012-07-19 14:15:00,9.55,9.57,9.55,9.56,9400.0,9.55,9.57,9.55,9.56,9400.0
2012-07-19 14:20:00,9.55,9.57,9.54,9.54,36700.0,9.55,9.57,9.54,9.54,36700.0
2012-07-19 14:25:00,9.54,9.57,9.54,9.55,27300.0,9.54,9.57,9.54,9.55,27300.0
2012-07-19 14:30:00,9.55,9.58,9.54,9.56,27200.0,9.55,9.58,9.54,9.56,27200.0
2012-07-19 14:35:00,9.55,9.58,9.55,9.55,24900.0,9.55,9.58,9.55,9.55,24900.0
2012-07-19 14:40:00,9.56,9.56,9.54,9.54,41000.0,9.56,9.56,9.54,9.54,41000.0
2012-07-19 14:45:00,9.54,9.55,9.46,9.46,61400.0,9.54,9.55,9.46,9.46,61400.0
2012-07-19 14:50:00,9.46,9.47,9.46,9.47,7200.0,9.46,9.47,9.46,9.47,7200.0
2012-07-19 14:55:00,9.47,9.49,9.47,9.49,50600.0,9.47,9.49,9.47,9.49,50600.0
2012-07-19 15:00:00,9.48,9.5,9.47,9.47,22000.0,9.48,9.5,9.47,9.47,22000.0
2012-07-19 15:05:00,9.47,9.67,9.47,9.66,345200.0,9.47,9.67,9.47,9.66,345200.0
2012-07-19 15:10:00,9.67,9.78,9.66,9.76,174300.0,9.67,9.78,9.66,9.76,174300.0
2012-07-19 15:15:00,9.75,9.83,9.74,9.8,112500.0,9.75,9.83,9.74,9.8,112500.0
2012-07-19 15:20:00,9.79,9.8,9.65,9.68,151300.0,9.79,9.8,9.65,9.68,151300.0
2012-07-19 15:25:00,9.68,9.73,9.67,9.7,80100.0,9.68,9.73,9.67,9.7,80100.0
2012-07-19 15:30:00,9.7,9.77,9.7,9.77,117200.0,9.7,9.77,9.7,9.77,117200.0
2012-07-19 15:35:00,9.77,9.79,9.77,9.78,111500.0,9.77,9.79,9.77,9.78,111500.0
2012-07-19 15:40:00,9.78,9.8,9.77,9.8,96600.0,9.78,9.8,9.77,9.8,96600.0
2012-07-19 15:45:00,9.79,9.83,9.78,9.83,93400.0,9.79,9.83,9.78,9.83,93400.0
2012-07-19 15:50:00,9.83,9.84,9.8,9.8,151000.0,9.83,9.84,9.8,9.8,151000.0
2012-07-19 15:55:00,9.8,9.84,9.79,9.83,272900.0,9.8,9.84,9.79,9.83,272900.0
2012-07-20 09:30:00,9.73,9.73,9.59,9.62,85800.0,9.73,9.73,9.59,9.62,85800.0
2012-07-20 09:35:00,9.61,9.61,9.51,9.6,36700.0,9.61,9.61,9.51,9.6,36700.0
2012-07-20 09:40:00,9.61,9.62,9.55,9.55,33900.0,9.61,9.62,9.55,9.55,33900.0
2012-07-20 09:45:00,9.56,9.56,9.52,9.53,23200.0,9.56,9.56,9.52,9.53,23200.0
2012-07-20 09:50:00,9.53,9.57,9.52,9.57,12600.0,9.53,9.57,9.52,9.57,12600.0
2012-07-20 09:55:00,9.57,9.6,9.54,9.59,20500.0,9.57,9.6,9.54,9.59,20500.0
2012-07-20 10:00:00,9.57,9.57,9.52,9.55,20800.0,9.57,9.57,9.52,9.55,20800.0
2012-07-20 10:05:00,9.55,9.56,9.55,9.56,6300.0,9.55,9.56,9.55,9.56,6300.0
2012-07-20 10:10:00,9.57,9.63,9.55,9.63,46100.0,9.57,9.63,9.55,9.63,46100.0
2012-07-20 10:15:00,9.63,9.63,9.58,9.59,17000.0,9.63,9.63,9.58,9.59,17000.0
2012-07-20 10:20:00,9.58,9.58,9.52,9.53,13700.0,9.58,9.58,9.52,9.53,13700.0
2012-07-20 10:25:00,9.53,9.55,9.52,9.54,59700.0,9.53,9.55,9.52,9.54,59700.0
2012-07-20 10:30:00,9.53,9.54,9.44,9.45,79700.0,9.53,9.54,9.44,9.45,79700.0
2012-07-20 10:35:00,9.45,9.46,9.4,9.42,38100.0,9.45,9.46,9.4,9.42,38100.0
2012-07-20 10:40:00,9.42,9.45,9.41,9.44,25900.0,9.42,9.45,9.41,9.44,25900.0
2012-07-20 10:45:00,9.44,9.48,9.44,9.47,12700.0,9.44,9.48,9.44,9.47,12700.0
2012-07-20 10:50:00,9.48,9.49,9.48,9.49,3600.0,9.48,9.49,9.48,9.49,3600.0
2012-07-20 10:55:00,9.49,9.5,9.48,9.5,3500.0,9.49,9.5,9.48,9.5,3500.0
2012-07-20 11:00:00,9.5,9.56,9.49,9.56,26400.0,9.5,9.56,9.49,9.56,26400.0
2012-07-20 11:05:00,9.55,9.59,9.55,9.59,13500.0,9.55,9.59,9.55,9.59,13500.0
2012-07-20 11:10:00,9.59,9.6,9.58,9.58,12700.0,9.59,9.6,9.58,9.58,12700.0
2012-07-20 11:15:00,9.57,9.59,9.51,9.51,38800.0,9.57,9.59,9.51,9.51,38800.0
2012-07-20 11:20:00,9.51,9.53,9.51,9.52,16100.0,9.51,9.53,9.51,9.52,16100.0
2012-07-20 11:25:00,9.52,9.53,9.52,9.52,3900.0,9.52,9.53,9.52,9.52,3900.0
2012-07-20 11:30:00,9.53,9.53,9.49,9.51,25200.0,9.53,9.53,9.49,9.51,25200.0
2012-07-20 11:35:00,9.51,9.51,9.5,9.51,10400.0,9.51,9.51,9.5,9.51,10400.0
2012-07-20 11:40:00,9.5,9.51,9.5,9.51,4700.0,9.5,9.51,9.5,9.51,4700.0
2012-07-20 11:45:00,9.5,9.53,9.5,9.53,24200.0,9.5,9.53,9.5,9.53,24200.0
2012-07-20 11:50:00,9.53,9.54,9.52,9.52,5000.0,9.53,9.54,9.52,9.52,5000.0
2012-07-20 11:55:00,9.52,9.53,9.52,9.52,2900.0,9.52,9.53,9.52,9.52,2900.0
2012-07-20 12:00:00,9.52,9.52,9.5,9.5,15800.0,9.52,9.52,9.5,9.5,15800.0
2012-07-20 12:05:00,9.5,9.5,9.48,9.48,23800.0,9.5,9.5,9.48,9.48,23800.0
2012-07-20 12:10:00,9.49,9.49,9.48,9.49,4600.0,9.49,9.49,9.48,9.49,4600.0
2012-07-20 12:15:00,9.49,9.5,9.49,9.5,7800.0,9.49,9.5,9.49,9.5,7800.0
2012-07-20 12:20:00,9.5,9.5,9.49,9.49,13100.0,9.5,9.5,9.49,9.49,13100.0
2012-07-20 12:25:00,9.5,9.5,9.49,9.5,4400.0,9.5,9.5,9.49,9.5,4400.0
2012-07-20 12:30:00,9.49,9.5,9.48,9.48,10000.0,9.49,9.5,9.48,9.48,10000.0
2012-07-20 12:35:00,9.48,9.49,9.47,9.49,23500.0,9.48,9.49,9.47,9.49,23500.0
2012-07-20 12:40:00,9.49,9.51,9.49,9.51,13800.0,9.49,9.51,9.49,9.51,13800.0
2012-07-20 12:45:00,9.5,9.51,9.5,9.51,2400.0,9.5,9.51,9.5,9.51,2400.0
2012-07-20 12:50:00,9.5,9.52,9.5,9.52,9800.0,9.5,9.52,9.5,9.52,9800.0
2012-07-20 12:55:00,9.52,9.53,9.52,9.53,2600.0,9.52,9.53,9.52,9.53,2600.0
2012-07-20 13:00:00,9.53,9.53,9.52,9.53,3500.0,9.53,9.53,9.52,9.53,3500.0
2012-07-20 13:05:00,9.52,9.53,9.52,9.52,6500.0,9.52,9.53,9.52,9.52,6500.0
2012-07-20 13:10:00,9.51,9.51,9.49,9.5,51000.0,9.51,9.51,9.49,9.5,51000.0
2012-07-20 13:15:00,9.5,9.52,9.5,9.52,74500.0,9.5,9.52,9.5,9.52,74500.0
2012-07-20 13:20:00,9.52,9.53,9.49,9.49,55200.0,9.52,9.53,9.49,9.49,55200.0
2012-07-20 13:25:00,9.49,9.49,9.47,9.49,21400.0,9.49,9.49,9.47,9.49,21400.0
2012-07-20 13:30:00,9.49,9.49,9.49,9.49,3000.0,9.49,9.49,9.49,9.49,3000.0
2012-07-20 13:35:00,9.48,9.49,9.48,9.49,14500.0,9.48,9.49,9.48,9.49,14500.0
2012-07-20 13:40:00,9.48,9.49,9.47,9.47,19900.0,9.48,9.49,9.47,9.47,19900.0
2012-07-20 13:45:00,9.47,9.48,9.47,9.47,10600.0,9.47,9.48,9.47,9.47,10600.0
2012-07-20 13:50:00,9.47,9.48,9.47,9.48,11200.0,9.47,9.48,9.47,9.48,11200.0
2012-07-20 13:55:00,9.48,9.48,9.47,9.48,5900.0,9.48,9.48,9.47,9.48,5900.0
2012-07-20 14:00:00,9.48,9.48,9.47,9.48,17800.0,9.48,9.48,9.47,9.48,17800.0
2012-07-20 14:05:00,9.48,9.5,9.48,9.49,24600.0,9.48,9.5,9.48,9.49,24600.0
2012-07-20 14:10:00,9.49,9.49,9.48,9.49,10700.0,9.49,9.49,9.48,9.49,10700.0
2012-07-20 14:15:00,9.49,9.49,9.48,9.49,3900.0,9.49,9.49,9.48,9.49,3900.0
2012-07-20 14:20:00,9.49,9.49,9.48,9.49,5800.0,9.49,9.49,9.48,9.49,5800.0
2012-07-20 14:25:00,9.49,9.49,9.48,9.48,4400.0,9.49,9.49,9.48,9.48,4400.0
2012-07-20 14:30:00,9.49,9.5,9.48,9.5,22200.0,9.49,9.5,9.48,9.5,22200.0
2012-07-20 14:35:00,9.5,9.51,9.48,9.49,12900.0,9.5,9.51,9.48,9.49,12900.0
2012-07-20 14:40:00,9.49,9.49,9.48,9.49,10400.0,9.49,9.49,9.48,9.49,10400.0
2012-07-20 14:45:00,9.49,9.49,9.48,9.49,15100.0,9.49,9.49,9.48,9.49,15100.0
2012-07-20 14:50:00,9.49,9.5,9.49,9.49,8700.0,9.49,9.5,9.49,9.49,8700.0
2012-07-20 14:55:00,9.49,9.5,9.49,9.49,4100.0,9.49,9.5,9.49,9.49,4100.0
2012-07-20 15:00:00,9.49,9.51,9.49,9.5,21600.0,9.49,9.51,9.49,9.5,21600.0
2012-07-20 15:05:00,9.51,9.51,9.5,9.51,25900.0,9.51,9.51,9.5,9.51,25900.0
2012-07-20 15:10:00,9.51,9.51,9.5,9.51,12900.0,9.51,9.51,9.5,9.51,12900.0
2012-07-20 15:15:00,9.51,9.51,9.49,9.5,30300.0,9.51,9.51,9.49,9.5,30300.0
2012-07-20 15:20:00,9.5,9.52,9.49,9.52,40100.0,9.5,9.52,9.49,9.52,40100.0
2012-07-20 15:25:00,9.52,9.52,9.51,9.52,16900.0,9.52,9.52,9.51,9.52,16900.0
2012-07-20 15:30:00,9.51,9.52,9.46,9.46,33800.0,9.51,9.52,9.46,9.46,33800.0
2012-07-20 15:35:00,9.45,9.46,9.42,9.42,28100.0,9.45,9.46,9.42,9.42,28100.0
2012-07-20 15:40:00,9.42,9.44,9.41,9.42,40400.0,9.42,9.44,9.41,9.42,40400.0
2012-07-20 15:45:00,9.42,9.43,9.41,9.41,25600.0,9.42,9.43,9.41,9.41,25600.0
2012-07-20 15:50:00,9.41,9.42,9.4,9.41,89800.0,9.41,9.42,9.4,9.41,89800.0
2012-07-20 15:55:00,9.41,9.44,9.4,9.43,149100.0,9.41,9.44,9.4,9.43,149100.0
2012-07-23 09:30:00,9.22,9.3,9.08,9.1,32600.0,9.22,9.3,9.08,9.1,32600.0
2012-07-23 09:35:00,9.1,9.1,9.04,9.07,31300.0,9.1,9.1,9.04,9.07,31300.0
2012-07-23 09:40:00,9.07,9.1,9.06,9.07,46200.0,9.07,9.1,9.06,9.07,46200.0
2012-07-23 09:45:00,9.07,9.07,9.06,9.06,9800.0,9.07,9.07,9.06,9.06,9800.0
2012-07-23 09:50:00,9.07,9.07,9.02,9.03,30900.0,9.07,9.07,9.02,9.03,30900.0
2012-07-23 09:55:00,9.03,9.07,9.03,9.04,35900.0,9.03,9.07,9.03,9.04,35900.0
2012-07-23 10:00:00,9.04,9.05,9.02,9.03,17600.0,9.04,9.05,9.02,9.03,17600.0
2012-07-23 10:05:00,9.03,9.05,9.02,9.02,11200.0,9.03,9.05,9.02,9.02,11200.0
2012-07-23 10:10:00,9.02,9.04,9.0,9.04,16800.0,9.02,9.04,9.0,9.04,16800.0
2012-07-23 10:15:00,9.04,9.09,9.03,9.07,21000.0,9.04,9.09,9.03,9.07,21000.0
2012-07-23 10:20:00,9.07,9.07,9.05,9.06,2300.0,9.07,9.07,9.05,9.06,2300.0
2012-07-23 10:25:00,9.06,9.06,9.05,9.06,2700.0,9.06,9.06,9.05,9.06,2700.0
2012-07-23 10:30:00,9.05,9.06,9.02,9.03,12400.0,9.05,9.06,9.02,9.03,12400.0
2012-07-23 10:35:00,9.02,9.1,9.02,9.06,35300.0,9.02,9.1,9.02,9.06,35300.0
2012-07-23 10:40:00,9.05,9.06,9.03,9.06,17000.0,9.05,9.06,9.03,9.06,17000.0
2012-07-23 10:45:00,9.05,9.05,9.01,9.01,18100.0,9.05,9.05,9.01,9.01,18100.0
2012-07-23 10:50:00,9.02,9.03,9.0,9.01,42000.0,9.02,9.03,9.0,9.01,42000.0
2012-07-23 10:55:00,9.01,9.02,9.0,9.01,4300.0,9.01,9.02,9.0,9.01,4300.0
2012-07-23 11:00:00,9.01,9.01,8.99,9.0,19400.0,9.01,9.01,8.99,9.0,19400.0
2012-07-23 11:05:00,9.01,9.03,9.0,9.03,21900.0,9.01,9.03,9.0,9.03,21900.0
2012-07-23 11:10:00,9.03,9.05,9.03,9.04,9700.0,9.03,9.05,9.03,9.04,9700.0
2012-07-23 11:15:00,9.04,9.05,9.02,9.02,5900.0,9.04,9.05,9.02,9.02,5900.0
2012-07-23 11:20:00,9.03,9.03,9.02,9.03,9600.0,9.03,9.03,9.02,9.03,9600.0
2012-07-23 11:25:00,9.04,9.08,9.02,9.08,6000.0,9.04,9.08,9.02,9.08,6000.0
2012-07-23 11:30:00,9.08,9.08,9.04,9.04,6900.0,9.08,9.08,9.04,9.04,6900.0
2012-07-23 11:35:00,9.04,9.05,9.01,9.03,21100.0,9.04,9.05,9.01,9.03,21100.0
2012-07-23 11:40:00,9.02,9.04,9.02,9.03,10700.0,9.02,9.04,9.02,9.03,10700.0
2012-07-23 11:45:00,9.03,9.04,9.02,9.03,5600.0,9.03,9.04,9.02,9.03,5600.0
2012-07-23 11:50:00,9.03,9.07,9.03,9.07,6700.0,9.03,9.07,9.03,9.07,6700.0
2012-07-23 11:55:00,9.06,9.07,9.05,9.05,4300.0,9.06,9.07,9.05,9.05,4300.0
2012-07-23 12:00:00,9.05,9.06,9.04,9.04,11400.0,9.05,9.06,9.04,9.04,11400.0
2012-07-23 12:05:00,9.04,9.04,9.03,9.04,3700.0,9.04,9.04,9.03,9.04,3700.0
2012-07-23 12:10:00,9.04,9.04,9.03,9.04,4100.0,9.04,9.04,9.03,9.04,4100.0
2012-07-23 12:15:00,9.04,9.04,9.01,9.01,8500.0,9.04,9.04,9.01,9.01,8500.0
2012-07-23 12:20:00,9.01,9.05,9.01,9.05,14000.0,9.01,9.05,9.01,9.05,14000.0
2012-07-23 12:25:00,9.04,9.05,9.04,9.05,1300.0,9.04,9.05,9.04,9.05,1300.0
2012-07-23 12:30:00,9.04,9.05,9.02,9.05,13200.0,9.04,9.05,9.02,9.05,13200.0
2012-07-23 12:35:00,9.05,9.06,9.05,9.06,2700.0,9.05,9.06,9.05,9.06,2700.0
2012-07-23 12:40:00,9.07,9.07,9.04,9.04,10900.0,9.07,9.07,9.04,9.04,10900.0
2012-07-23 12:45:00,9.04,9.06,9.04,9.05,3500.0,9.04,9.06,9.04,9.05,3500.0
2012-07-23 12:50:00,9.06,9.06,9.06,9.06,5200.0,9.06,9.06,9.06,9.06,5200.0
2012-07-23 12:55:00,9.05,9.06,9.05,9.05,2400.0,9.05,9.06,9.05,9.05,2400.0
2012-07-23 13:00:00,9.05,9.06,9.04,9.04,8500.0,9.05,9.06,9.04,9.04,8500.0
2012-07-23 13:05:00,9.05,9.05,9.04,9.04,1100.0,9.05,9.05,9.04,9.04,1100.0
2012-07-23 13:10:00,9.04,9.06,9.04,9.06,5100.0,9.04,9.06,9.04,9.06,5100.0
2012-07-23 13:15:00,9.06,9.07,9.04,9.06,12800.0,9.06,9.07,9.04,9.06,12800.0
2012-07-23 13:20:00,9.06,9.07,9.05,9.05,3000.0,9.06,9.07,9.05,9.05,3000.0
2012-07-23 13:25:00,9.06,9.06,9.05,9.05,2800.0,9.06,9.06,9.05,9.05,2800.0
2012-07-23 13:30:00,9.05,9.06,9.05,9.05,2300.0,9.05,9.06,9.05,9.05,2300.0
2012-07-23 13:35:00,9.05,9.06,9.04,9.04,2400.0,9.05,9.06,9.04,9.04,2400.0
2012-07-23 13:40:00,9.05,9.05,9.04,9.04,1500.0,9.05,9.05,9.04,9.04,1500.0
2012-07-23 13:45:00,9.04,9.05,9.04,9.05,2400.0,9.04,9.05,9.04,9.05,2400.0
2012-07-23 13:50:00,9.05,9.05,9.04,9.04,2200.0,9.05,9.05,9.04,9.04,2200.0
2012-07-23 13:55:00,9.04,9.05,9.04,9.05,4100.0,9.04,9.05,9.04,9.05,4100.0
2012-07-23 14:00:00,9.04,9.05,9.04,9.05,2500.0,9.04,9.05,9.04,9.05,2500.0
2012-07-23 14:05:00,9.04,9.08,9.04,9.06,15000.0,9.04,9.08,9.04,9.06,15000.0
2012-07-23 14:10:00,9.07,9.07,9.06,9.07,1700.0,9.07,9.07,9.06,9.07,1700.0
2012-07-23 14:15:00,9.06,9.07,9.06,9.07,2100.0,9.06,9.07,9.06,9.07,2100.0
2012-07-23 14:20:00,9.06,9.07,9.04,9.04,13000.0,9.06,9.07,9.04,9.04,13000.0
2012-07-23 14:25:00,9.04,9.05,9.04,9.04,7100.0,9.04,9.05,9.04,9.04,7100.0
2012-07-23 14:30:00,9.04,9.05,9.03,9.04,11300.0,9.04,9.05,9.03,9.04,11300.0
2012-07-23 14:35:00,9.04,9.05,9.04,9.04,6100.0,9.04,9.05,9.04,9.04,6100.0
2012-07-23 14:40:00,9.04,9.05,9.04,9.04,4300.0,9.04,9.05,9.04,9.04,4300.0
2012-07-23 14:45:00,9.04,9.05,9.04,9.04,2700.0,9.04,9.05,9.04,9.04,2700.0
2012-07-23 14:50:00,9.05,9.05,9.04,9.04,12500.0,9.05,9.05,9.04,9.04,12500.0
2012-07-23 14:55:00,9.04,9.05,9.04,9.04,3700.0,9.04,9.05,9.04,9.04,3700.0
2012-07-23 15:00:00,9.05,9.05,9.04,9.04,10100.0,9.05,9.05,9.04,9.04,10100.0
2012-07-23 15:05:00,9.04,9.08,9.04,9.08,12300.0,9.04,9.08,9.04,9.08,12300.0
2012-07-23 15:10:00,9.07,9.08,9.07,9.08,10400.0,9.07,9.08,9.07,9.08,10400.0
2012-07-23 15:15:00,9.08,9.08,9.07,9.08,6100.0,9.08,9.08,9.07,9.08,6100.0
2012-07-23 15:20:00,9.07,9.09,9.07,9.08,55900.0,9.07,9.09,9.07,9.08,55900.0
2012-07-23 15:25:00,9.08,9.12,9.08,9.11,15500.0,9.08,9.12,9.08,9.11,15500.0
2012-07-23 15:30:00,9.12,9.2,9.11,9.18,117300.0,9.12,9.2,9.11,9.18,117300.0
2012-07-23 15:35:00,9.17,9.18,9.16,9.16,11800.0,9.17,9.18,9.16,9.16,11800.0
2012-07-23 15:40:00,9.16,9.17,9.13,9.13,35500.0,9.16,9.17,9.13,9.13,35500.0
2012-07-23 15:45:00,9.13,9.14,9.13,9.13,23100.0,9.13,9.14,9.13,9.13,23100.0
2012-07-23 15:50:00,9.13,9.13,9.1,9.11,55200.0,9.13,9.13,9.1,9.11,55200.0
2012-07-23 15:55:00,9.1,9.11,9.07,9.08,110200.0,9.1,9.11,9.07,9.08,110200.0
2012-07-24 09:30:00,9.09,9.11,9.09,9.09,5600.0,9.09,9.11,9.09,9.09,5600.0
2012-07-24 09:35:00,9.08,9.13,9.02,9.13,39700.0,9.08,9.13,9.02,9.13,39700.0
2012-07-24 09:40:00,9.13,9.13,9.06,9.06,6900.0,9.13,9.13,9.06,9.06,6900.0
2012-07-24 09:45:00,9.08,9.08,9.01,9.03,21200.0,9.08,9.08,9.01,9.03,21200.0
2012-07-24 09:50:00,9.03,9.04,9.0,9.02,12700.0,9.03,9.04,9.0,9.02,12700.0
2012-07-24 09:55:00,9.01,9.06,9.01,9.03,11800.0,9.01,9.06,9.01,9.03,11800.0
2012-07-24 10:00:00,9.03,9.03,9.01,9.01,10300.0,9.03,9.03,9.01,9.01,10300.0
2012-07-24 10:05:00,9.01,9.02,9.0,9.01,9700.0,9.01,9.02,9.0,9.01,9700.0
2012-07-24 10:10:00,9.02,9.02,9.0,9.0,15900.0,9.02,9.02,9.0,9.0,15900.0
2012-07-24 10:15:00,9.0,9.01,9.0,9.01,11100.0,9.0,9.01,9.0,9.01,11100.0
2012-07-24 10:20:00,9.0,9.01,9.0,9.01,22800.0,9.0,9.01,9.0,9.01,22800.0
2012-07-24 10:25:00,9.0,9.01,9.0,9.01,1600.0,9.0,9.01,9.0,9.01,1600.0
2012-07-24 10:30:00,9.01,9.02,9.0,9.02,13600.0,9.01,9.02,9.0,9.02,13600.0
2012-07-24 10:35:00,9.01,9.02,9.0,9.01,24500.0,9.01,9.02,9.0,9.01,24500.0
2012-07-24 10:40:00,9.01,9.01,9.0,9.0,12500.0,9.01,9.01,9.0,9.0,12500.0
2012-07-24 10:45:00,9.0,9.01,8.99,9.0,24100.0,9.0,9.01,8.99,9.0,24100.0
2012-07-24 10:50:00,9.0,9.01,9.0,9.0,18500.0,9.0,9.01,9.0,9.0,18500.0
2012-07-24 10:55:00,9.0,9.01,9.0,9.0,7500.0,9.0,9.01,9.0,9.0,7500.0
2012-07-24 11:00:00,9.01,9.01,9.0,9.0,1500.0,9.01,9.01,9.0,9.0,1500.0
2012-07-24 11:05:00,9.0,9.0,9.0,9.0,22200.0,9.0,9.0,9.0,9.0,22200.0
2012-07-24 11:10:00,9.01,9.01,9.0,9.0,1400.0,9.01,9.01,9.0,9.0,1400.0
2012-07-24 11:15:00,9.0,9.04,9.0,9.04,20100.0,9.0,9.04,9.0,9.04,20100.0
2012-07-24 11:20:00,9.03,9.04,9.03,9.03,9100.0,9.03,9.04,9.03,9.03,9100.0
2012-07-24 11:25:00,9.04,9.06,9.03,9.03,16800.0,9.04,9.06,9.03,9.03,16800.0
2012-07-24 11:30:00,9.03,9.04,9.02,9.02,2300.0,9.03,9.04,9.02,9.02,2300.0
2012-07-24 11:35:00,9.03,9.03,9.0,9.01,8300.0,9.03,9.03,9.0,9.01,8300.0
2012-07-24 11:40:00,9.0,9.01,9.0,9.01,5900.0,9.0,9.01,9.0,9.01,5900.0
2012-07-24 11:45:00,9.01,9.02,9.0,9.01,2100.0,9.01,9.02,9.0,9.01,2100.0
2012-07-24 11:50:00,9.0,9.01,9.0,9.0,10600.0,9.0,9.01,9.0,9.0,10600.0
2012-07-24 11:55:00,9.0,9.01,9.0,9.0,1300.0,9.0,9.01,9.0,9.0,1300.0
2012-07-24 12:00:00,9.0,9.01,9.0,9.01,61000.0,9.0,9.01,9.0,9.01,61000.0
2012-07-24 12:05:00,9.0,9.0,9.0,9.0,2500.0,9.0,9.0,9.0,9.0,2500.0
2012-07-24 12:10:00,9.01,9.01,9.0,9.0,9400.0,9.01,9.01,9.0,9.0,9400.0
2012-07-24 12:15:00,9.0,9.0,9.0,9.0,3800.0,9.0,9.0,9.0,9.0,3800.0
2012-07-24 12:20:00,9.0,9.01,9.0,9.0,14200.0,9.0,9.01,9.0,9.0,14200.0
2012-07-24 12:25:00,9.0,9.01,9.0,9.0,9700.0,9.0,9.01,9.0,9.0,9700.0
2012-07-24 12:30:00,9.0,9.0,8.99,8.99,25500.0,9.0,9.0,8.99,8.99,25500.0
2012-07-24 12:35:00,9.0,9.05,9.0,9.03,16900.0,9.0,9.05,9.0,9.03,16900.0
2012-07-24 12:40:00,9.03,9.03,9.02,9.03,6200.0,9.03,9.03,9.02,9.03,6200.0
2012-07-24 12:45:00,9.03,9.03,9.01,9.01,3100.0,9.03,9.03,9.01,9.01,3100.0
2012-07-24 12:50:00,9.02,9.02,9.01,9.01,2800.0,9.02,9.02,9.01,9.01,2800.0
2012-07-24 12:55:00,9.01,9.08,9.01,9.08,21000.0,9.01,9.08,9.01,9.08,21000.0
2012-07-24 13:00:00,9.08,9.08,9.05,9.05,4100.0,9.08,9.08,9.05,9.05,4100.0
2012-07-24 13:05:00,9.05,9.05,9.03,9.03,2700.0,9.05,9.05,9.03,9.03,2700.0
2012-07-24 13:10:00,9.03,9.05,9.02,9.05,6400.0,9.03,9.05,9.02,9.05,6400.0
2012-07-24 13:15:00,9.05,9.06,9.03,9.04,2300.0,9.05,9.06,9.03,9.04,2300.0
2012-07-24 13:20:00,9.03,9.04,9.03,9.03,5300.0,9.03,9.04,9.03,9.03,5300.0
2012-07-24 13:25:00,9.03,9.03,9.01,9.01,4400.0,9.03,9.03,9.01,9.01,4400.0
2012-07-24 13:30:00,9.01,9.02,9.0,9.01,9100.0,9.01,9.02,9.0,9.01,9100.0
2012-07-24 13:35:00,9.01,9.02,9.01,9.01,2100.0,9.01,9.02,9.01,9.01,2100.0
2012-07-24 13:40:00,9.01,9.01,9.0,9.0,8800.0,9.01,9.01,9.0,9.0,8800.0
2012-07-24 13:45:00,9.0,9.01,9.0,9.0,18200.0,9.0,9.01,9.0,9.0,18200.0
2012-07-24 13:50:00,9.0,9.03,9.0,9.02,13000.0,9.0,9.03,9.0,9.02,13000.0
2012-07-24 13:55:00,9.02,9.03,9.0,9.0,3500.0,9.02,9.03,9.0,9.0,3500.0
2012-07-24 14:00:00,9.01,9.01,9.0,9.0,5400.0,9.01,9.01,9.0,9.0,5400.0
2012-07-24 14:05:00,9.01,9.01,9.0,9.0,2700.0,9.01,9.01,9.0,9.0,2700.0
2012-07-24 14:10:00,9.0,9.01,9.0,9.0,1300.0,9.0,9.01,9.0,9.0,1300.0
2012-07-24 14:15:00,9.0,9.01,9.0,9.0,5700.0,9.0,9.01,9.0,9.0,5700.0
2012-07-24 14:20:00,9.0,9.01,9.0,9.0,17100.0,9.0,9.01,9.0,9.0,17100.0
2012-07-24 14:25:00,9.0,9.01,9.0,9.0,21000.0,9.0,9.01,9.0,9.0,21000.0
2012-07-24 14:30:00,9.0,9.0,9.0,9.0,11800.0,9.0,9.0,9.0,9.0,11800.0
2012-07-24 14:35:00,9.0,9.02,9.0,9.01,10800.0,9.0,9.02,9.0,9.01,10800.0
2012-07-24 14:40:00,9.02,9.02,9.0,9.0,7800.0,9.02,9.02,9.0,9.0,7800.0
2012-07-24 14:45:00,9.01,9.01,9.0,9.01,7200.0,9.01,9.01,9.0,9.01,7200.0
2012-07-24 14:50:00,9.0,9.01,9.0,9.0,13900.0,9.0,9.01,9.0,9.0,13900.0
2012-07-24 14:55:00,9.0,9.0,9.0,9.0,18000.0,9.0,9.0,9.0,9.0,18000.0
2012-07-24 15:00:00,9.0,9.0,9.0,9.0,7800.0,9.0,9.0,9.0,9.0,7800.0
2012-07-24 15:05:00,9.0,9.01,9.0,9.0,45500.0,9.0,9.01,9.0,9.0,45500.0
2012-07-24 15:10:00,9.0,9.0,9.0,9.0,3600.0,9.0,9.0,9.0,9.0,3600.0
2012-07-24 15:15:00,9.0,9.0,8.98,8.98,35400.0,9.0,9.0,8.98,8.98,35400.0
2012-07-24 15:20:00,8.99,8.99,8.96,8.99,28600.0,8.99,8.99,8.96,8.99,28600.0
2012-07-24 15:25:00,9.0,9.0,8.99,9.0,17800.0,9.0,9.0,8.99,9.0,17800.0
2012-07-24 15:30:00,9.01,9.01,8.98,8.98,14700.0,9.01,9.01,8.98,8.98,14700.0
2012-07-24 15:35:00,8.98,9.0,8.98,8.99,30400.0,8.98,9.0,8.98,8.99,30400.0
2012-07-24 15:40:00,8.99,9.01,8.96,8.96,43000.0,8.99,9.01,8.96,8.96,43000.0
2012-07-24 15:45:00,8.96,8.97,8.93,8.96,46300.0,8.96,8.97,8.93,8.96,46300.0
2012-07-24 15:50:00,8.96,8.97,8.93,8.95,98500.0,8.96,8.97,8.93,8.95,98500.0
2012-07-24 15:55:00,8.95,8.97,8.94,8.96,91600.0,8.95,8.97,8.94,8.96,91600.0
2012-07-25 09:30:00,8.96,9.05,8.96,9.05,26600.0,8.96,9.05,8.96,9.05,26600.0
2012-07-25 09:35:00,9.05,9.05,9.0,9.02,10300.0,9.05,9.05,9.0,9.02,10300.0
2012-07-25 09:40:00,9.02,9.1,9.02,9.02,33900.0,9.02,9.1,9.02,9.02,33900.0
2012-07-25 09:45:00,9.03,9.04,9.01,9.01,8400.0,9.03,9.04,9.01,9.01,8400.0
2012-07-25 09:50:00,9.01,9.01,8.99,8.99,6200.0,9.01,9.01,8.99,8.99,6200.0
2012-07-25 09:55:00,8.99,9.04,8.99,9.04,10100.0,8.99,9.04,8.99,9.04,10100.0
2012-07-25 10:00:00,9.03,9.03,8.98,9.0,13600.0,9.03,9.03,8.98,9.0,13600.0
2012-07-25 10:05:00,9.0,9.01,9.0,9.0,5900.0,9.0,9.01,9.0,9.0,5900.0
2012-07-25 10:10:00,9.01,9.02,8.99,9.02,6900.0,9.01,9.02,8.99,9.02,6900.0
2012-07-25 10:15:00,9.02,9.03,9.01,9.01,11300.0,9.02,9.03,9.01,9.01,11300.0
2012-07-25 10:20:00,9.02,9.03,8.98,8.98,7800.0,9.02,9.03,8.98,8.98,7800.0
2012-07-25 10:25:00,8.98,8.99,8.96,8.96,3000.0,8.98,8.99,8.96,8.96,3000.0
2012-07-25 10:30:00,8.96,8.96,8.91,8.93,11200.0,8.96,8.96,8.91,8.93,11200.0
2012-07-25 10:35:00,8.92,8.92,8.89,8.9,35200.0,8.92,8.92,8.89,8.9,35200.0
2012-07-25 10:40:00,8.9,8.92,8.88,8.89,36500.0,8.9,8.92,8.88,8.89,36500.0
2012-07-25 10:45:00,8.88,8.89,8.85,8.89,19700.0,8.88,8.89,8.85,8.89,19700.0
2012-07-25 10:50:00,8.89,8.91,8.85,8.85,9200.0,8.89,8.91,8.85,8.85,9200.0
2012-07-25 10:55:00,8.85,8.87,8.83,8.83,32800.0,8.85,8.87,8.83,8.83,32800.0
2012-07-25 11:00:00,8.83,8.83,8.82,8.82,17000.0,8.83,8.83,8.82,8.82,17000.0
2012-07-25 11:05:00,8.81,8.85,8.8,8.83,23600.0,8.81,8.85,8.8,8.83,23600.0
2012-07-25 11:10:00,8.83,8.9,8.83,8.89,18200.0,8.83,8.9,8.83,8.89,18200.0
2012-07-25 11:15:00,8.89,8.94,8.89,8.93,21000.0,8.89,8.94,8.89,8.93,21000.0
2012-07-25 11:20:00,8.93,8.94,8.93,8.93,2800.0,8.93,8.94,8.93,8.93,2800.0
2012-07-25 11:25:00,8.93,8.95,8.93,8.95,9800.0,8.93,8.95,8.93,8.95,9800.0
2012-07-25 11:30:00,8.94,8.95,8.94,8.95,3700.0,8.94,8.95,8.94,8.95,3700.0
2012-07-25 11:35:00,8.95,8.96,8.94,8.95,4700.0,8.95,8.96,8.94,8.95,4700.0
2012-07-25 11:40:00,8.95,8.97,8.94,8.95,8200.0,8.95,8.97,8.94,8.95,8200.0
2012-07-25 11:45:00,8.95,8.97,8.95,8.96,11200.0,8.95,8.97,8.95,8.96,11200.0
2012-07-25 11:50:00,8.96,9.0,8.96,9.0,7100.0,8.96,9.0,8.96,9.0,7100.0
2012-07-25 11:55:00,9.0,9.0,8.99,9.0,4800.0,9.0,9.0,8.99,9.0,4800.0
2012-07-25 12:00:00,9.0,9.05,8.99,9.04,25100.0,9.0,9.05,8.99,9.04,25100.0
2012-07-25 12:05:00,9.03,9.04,9.02,9.03,6200.0,9.03,9.04,9.02,9.03,6200.0
2012-07-25 12:10:00,9.02,9.03,9.01,9.01,5800.0,9.02,9.03,9.01,9.01,5800.0
2012-07-25 12:15:00,9.01,9.03,9.01,9.02,4100.0,9.01,9.03,9.01,9.02,4100.0
2012-07-25 12:20:00,9.02,9.04,9.02,9.04,5900.0,9.02,9.04,9.02,9.04,5900.0
2012-07-25 12:25:00,9.04,9.04,9.02,9.02,8400.0,9.04,9.04,9.02,9.02,8400.0
2012-07-25 12:30:00,9.02,9.04,9.02,9.04,15000.0,9.02,9.04,9.02,9.04,15000.0
2012-07-25 12:35:00,9.03,9.04,9.02,9.04,7300.0,9.03,9.04,9.02,9.04,7300.0
2012-07-25 12:40:00,9.03,9.04,9.02,9.03,5000.0,9.03,9.04,9.02,9.03,5000.0
2012-07-25 12:45:00,9.04,9.07,9.04,9.05,11000.0,9.04,9.07,9.04,9.05,11000.0
2012-07-25 12:50:00,9.05,9.05,9.04,9.05,2700.0,9.05,9.05,9.04,9.05,2700.0
2012-07-25 12:55:00,9.05,9.05,9.03,9.04,8800.0,9.05,9.05,9.03,9.04,8800.0
2012-07-25 13:00:00,9.04,9.05,9.03,9.04,12800.0,9.04,9.05,9.03,9.04,12800.0
2012-07-25 13:05:00,9.05,9.05,9.04,9.05,19700.0,9.05,9.05,9.04,9.05,19700.0
2012-07-25 13:10:00,9.05,9.05,9.04,9.05,19400.0,9.05,9.05,9.04,9.05,19400.0
2012-07-25 13:15:00,9.05,9.05,9.04,9.05,4100.0,9.05,9.05,9.04,9.05,4100.0
2012-07-25 13:20:00,9.04,9.05,9.04,9.05,2900.0,9.04,9.05,9.04,9.05,2900.0
2012-07-25 13:25:00,9.04,9.05,9.04,9.04,2800.0,9.04,9.05,9.04,9.04,2800.0
2012-07-25 13:30:00,9.04,9.04,9.03,9.03,3700.0,9.04,9.04,9.03,9.03,3700.0
2012-07-25 13:35:00,9.03,9.06,9.03,9.06,20200.0,9.03,9.06,9.03,9.06,20200.0
2012-07-25 13:40:00,9.05,9.06,9.05,9.06,3900.0,9.05,9.06,9.05,9.06,3900.0
2012-07-25 13:45:00,9.06,9.06,9.03,9.03,14000.0,9.06,9.06,9.03,9.03,14000.0
2012-07-25 13:50:00,9.03,9.08,9.03,9.08,27700.0,9.03,9.08,9.03,9.08,27700.0
2012-07-25 13:55:00,9.08,9.1,9.08,9.1,6500.0,9.08,9.1,9.08,9.1,6500.0
2012-07-25 14:00:00,9.1,9.1,9.09,9.1,3400.0,9.1,9.1,9.09,9.1,3400.0
2012-07-25 14:05:00,9.09,9.13,9.09,9.1,52900.0,9.09,9.13,9.09,9.1,52900.0
2012-07-25 14:10:00,9.1,9.1,9.09,9.1,2700.0,9.1,9.1,9.09,9.1,2700.0
2012-07-25 14:15:00,9.09,9.09,9.06,9.06,8700.0,9.09,9.09,9.06,9.06,8700.0
2012-07-25 14:20:00,9.05,9.06,9.05,9.06,7000.0,9.05,9.06,9.05,9.06,7000.0
2012-07-25 14:25:00,9.05,9.06,9.04,9.04,11600.0,9.05,9.06,9.04,9.04,11600.0
2012-07-25 14:30:00,9.04,9.04,9.03,9.04,9600.0,9.04,9.04,9.03,9.04,9600.0
2012-07-25 14:35:00,9.04,9.04,9.03,9.03,2300.0,9.04,9.04,9.03,9.03,2300.0
2012-07-25 14:40:00,9.04,9.04,9.02,9.02,8500.0,9.04,9.04,9.02,9.02,8500.0
2012-07-25 14:45:00,9.02,9.03,9.02,9.02,2400.0,9.02,9.03,9.02,9.02,2400.0
2012-07-25 14:50:00,9.02,9.03,9.02,9.02,5300.0,9.02,9.03,9.02,9.02,5300.0
2012-07-25 14:55:00,9.02,9.02,9.0,9.0,6700.0,9.02,9.02,9.0,9.0,6700.0
2012-07-25 15:00:00,9.01,9.01,9.0,9.0,15400.0,9.01,9.01,9.0,9.0,15400.0
2012-07-25 15:05:00,9.0,9.01,8.98,8.99,7700.0,9.0,9.01,8.98,8.99,7700.0
2012-07-25 15:10:00,8.99,8.99,8.94,8.95,41400.0,8.99,8.99,8.94,8.95,41400.0
2012-07-25 15:15:00,8.94,8.95,8.94,8.94,16400.0,8.94,8.95,8.94,8.94,16400.0
2012-07-25 15:20:00,8.95,8.95,8.92,8.93,11400.0,8.95,8.95,8.92,8.93,11400.0
2012-07-25 15:25:00,8.93,8.95,8.92,8.95,15200.0,8.93,8.95,8.92,8.95,15200.0
2012-07-25 15:30:00,8.95,8.95,8.92,8.93,13600.0,8.95,8.95,8.92,8.93,13600.0
2012-07-25 15:35:00,8.93,8.94,8.93,8.94,8000.0,8.93,8.94,8.93,8.94,8000.0
2012-07-25 15:40:00,8.94,8.94,8.9,8.92,14800.0,8.94,8.94,8.9,8.92,14800.0
2012-07-25 15:45:00,8.92,8.92,8.91,8.92,16600.0,8.92,8.92,8.91,8.92,16600.0
2012-07-25 15:50:00,8.91,8.91,8.89,8.9,33800.0,8.91,8.91,8.89,8.9,33800.0
2012-07-25 15:55:00,8.9,8.94,8.89,8.93,102600.0,8.9,8.94,8.89,8.93,102600.0
2012-07-26 09:30:00,9.03,9.09,8.96,8.96,15500.0,9.03,9.09,8.96,8.96,15500.0
2012-07-26 09:35:00,8.96,9.01,8.95,9.01,16800.0,8.96,9.01,8.95,9.01,16800.0
2012-07-26 09:40:00,9.01,9.01,8.97,8.98,13300.0,9.01,9.01,8.97,8.98,13300.0
2012-07-26 09:45:00,8.97,8.98,8.93,8.93,6300.0,8.97,8.98,8.93,8.93,6300.0
2012-07-26 09:50:00,8.92,8.99,8.92,8.93,16100.0,8.92,8.99,8.92,8.93,16100.0
2012-07-26 09:55:00,8.93,8.95,8.91,8.91,10700.0,8.93,8.95,8.91,8.91,10700.0
2012-07-26 10:00:00,8.9,8.9,8.86,8.89,18500.0,8.9,8.9,8.86,8.89,18500.0
2012-07-26 10:05:00,8.88,8.93,8.88,8.92,8700.0,8.88,8.93,8.88,8.92,8700.0
2012-07-26 10:10:00,8.93,8.94,8.9,8.9,6100.0,8.93,8.94,8.9,8.9,6100.0
2012-07-26 10:15:00,8.9,8.9,8.86,8.86,3800.0,8.9,8.9,8.86,8.86,3800.0
2012-07-26 10:20:00,8.86,8.87,8.83,8.83,6000.0,8.86,8.87,8.83,8.83,6000.0
2012-07-26 10:25:00,8.84,8.86,8.81,8.82,70100.0,8.84,8.86,8.81,8.82,70100.0
2012-07-26 10:30:00,8.82,8.82,8.78,8.78,39300.0,8.82,8.82,8.78,8.78,39300.0
2012-07-26 10:35:00,8.78,8.78,8.74,8.75,20700.0,8.78,8.78,8.74,8.75,20700.0
2012-07-26 10:40:00,8.76,8.76,8.72,8.73,6800.0,8.76,8.76,8.72,8.73,6800.0
2012-07-26 10:45:00,8.72,8.73,8.7,8.71,13300.0,8.72,8.73,8.7,8.71,13300.0
2012-07-26 10:50:00,8.7,8.72,8.7,8.71,12700.0,8.7,8.72,8.7,8.71,12700.0
2012-07-26 10:55:00,8.71,8.72,8.71,8.72,10800.0,8.71,8.72,8.71,8.72,10800.0
2012-07-26 11:00:00,8.72,8.73,8.71,8.73,27800.0,8.72,8.73,8.71,8.73,27800.0
2012-07-26 11:05:00,8.72,8.72,8.71,8.71,27000.0,8.72,8.72,8.71,8.71,27000.0
2012-07-26 11:10:00,8.71,8.71,8.71,8.71,1500.0,8.71,8.71,8.71,8.71,1500.0
2012-07-26 11:15:00,8.71,8.74,8.71,8.73,26100.0,8.71,8.74,8.71,8.73,26100.0
2012-07-26 11:20:00,8.73,8.74,8.72,8.72,11000.0,8.73,8.74,8.72,8.72,11000.0
2012-07-26 11:25:00,8.72,8.73,8.71,8.72,29500.0,8.72,8.73,8.71,8.72,29500.0
2012-07-26 11:30:00,8.73,8.73,8.72,8.73,16700.0,8.73,8.73,8.72,8.73,16700.0
2012-07-26 11:35:00,8.73,8.74,8.73,8.73,7000.0,8.73,8.74,8.73,8.73,7000.0
2012-07-26 11:40:00,8.74,8.74,8.7,8.72,40200.0,8.74,8.74,8.7,8.72,40200.0
2012-07-26 11:45:00,8.72,8.72,8.69,8.69,27600.0,8.72,8.72,8.69,8.69,27600.0
2012-07-26 11:50:00,8.7,8.71,8.7,8.7,8400.0,8.7,8.71,8.7,8.7,8400.0
2012-07-26 11:55:00,8.71,8.71,8.7,8.7,4000.0,8.71,8.71,8.7,8.7,4000.0
2012-07-26 12:00:00,8.7,8.72,8.7,8.72,52200.0,8.7,8.72,8.7,8.72,52200.0
2012-07-26 12:05:00,8.73,8.79,8.71,8.74,122800.0,8.73,8.79,8.71,8.74,122800.0
2012-07-26 12:10:00,8.74,8.75,8.74,8.75,4300.0,8.74,8.75,8.74,8.75,4300.0
2012-07-26 12:15:00,8.75,8.76,8.74,8.76,4400.0,8.75,8.76,8.74,8.76,4400.0
2012-07-26 12:20:00,8.76,8.78,8.76,8.78,5900.0,8.76,8.78,8.76,8.78,5900.0
2012-07-26 12:25:00,8.78,8.79,8.78,8.78,6700.0,8.78,8.79,8.78,8.78,6700.0
2012-07-26 12:30:00,8.78,8.79,8.78,8.79,2700.0,8.78,8.79,8.78,8.79,2700.0
2012-07-26 12:35:00,8.79,8.79,8.78,8.78,2500.0,8.79,8.79,8.78,8.78,2500.0
2012-07-26 12:40:00,8.79,8.79,8.78,8.79,5600.0,8.79,8.79,8.78,8.79,5600.0
2012-07-26 12:45:00,8.78,8.79,8.78,8.79,1200.0,8.78,8.79,8.78,8.79,1200.0
2012-07-26 12:50:00,8.79,8.79,8.76,8.78,19000.0,8.79,8.79,8.76,8.78,19000.0
2012-07-26 12:55:00,8.78,8.8,8.78,8.8,18500.0,8.78,8.8,8.78,8.8,18500.0
2012-07-26 13:00:00,8.8,8.8,8.79,8.8,9700.0,8.8,8.8,8.79,8.8,9700.0
2012-07-26 13:05:00,8.8,8.8,8.79,8.8,4800.0,8.8,8.8,8.79,8.8,4800.0
2012-07-26 13:10:00,8.79,8.8,8.79,8.8,3700.0,8.79,8.8,8.79,8.8,3700.0
2012-07-26 13:15:00,8.8,8.8,8.78,8.78,11000.0,8.8,8.8,8.78,8.78,11000.0
2012-07-26 13:20:00,8.78,8.79,8.78,8.79,1100.0,8.78,8.79,8.78,8.79,1100.0
2012-07-26 13:25:00,8.79,8.82,8.79,8.81,16800.0,8.79,8.82,8.79,8.81,16800.0
2012-07-26 13:30:00,8.82,8.82,8.81,8.81,14500.0,8.82,8.82,8.81,8.81,14500.0
2012-07-26 13:35:00,8.8,8.8,8.79,8.79,2400.0,8.8,8.8,8.79,8.79,2400.0
2012-07-26 13:40:00,8.79,8.79,8.78,8.78,6800.0,8.79,8.79,8.78,8.78,6800.0
2012-07-26 13:45:00,8.78,8.78,8.77,8.77,7900.0,8.78,8.78,8.77,8.77,7900.0
2012-07-26 13:50:00,8.77,8.77,8.76,8.76,3300.0,8.77,8.77,8.76,8.76,3300.0
2012-07-26 13:55:00,8.76,8.76,8.76,8.76,700.0,8.76,8.76,8.76,8.76,700.0
2012-07-26 14:00:00,8.76,8.77,8.76,8.77,4600.0,8.76,8.77,8.76,8.77,4600.0
2012-07-26 14:05:00,8.77,8.8,8.77,8.8,9300.0,8.77,8.8,8.77,8.8,9300.0
2012-07-26 14:10:00,8.8,8.8,8.79,8.8,3800.0,8.8,8.8,8.79,8.8,3800.0
2012-07-26 14:15:00,8.8,8.8,8.79,8.8,4700.0,8.8,8.8,8.79,8.8,4700.0
2012-07-26 14:20:00,8.79,8.8,8.79,8.8,3100.0,8.79,8.8,8.79,8.8,3100.0
2012-07-26 14:25:00,8.8,8.8,8.79,8.79,9300.0,8.8,8.8,8.79,8.79,9300.0
2012-07-26 14:30:00,8.79,8.79,8.77,8.77,19200.0,8.79,8.79,8.77,8.77,19200.0
2012-07-26 14:35:00,8.78,8.78,8.76,8.76,11900.0,8.78,8.78,8.76,8.76,11900.0
2012-07-26 14:40:00,8.76,8.76,8.74,8.74,18000.0,8.76,8.76,8.74,8.74,18000.0
2012-07-26 14:45:00,8.74,8.74,8.72,8.72,17600.0,8.74,8.74,8.72,8.72,17600.0
2012-07-26 14:50:00,8.72,8.76,8.72,8.76,23700.0,8.72,8.76,8.72,8.76,23700.0
2012-07-26 14:55:00,8.76,8.76,8.75,8.75,4800.0,8.76,8.76,8.75,8.75,4800.0
2012-07-26 15:00:00,8.75,8.76,8.75,8.76,8100.0,8.75,8.76,8.75,8.76,8100.0
2012-07-26 15:05:00,8.76,8.76,8.75,8.76,10800.0,8.76,8.76,8.75,8.76,10800.0
2012-07-26 15:10:00,8.75,8.76,8.75,8.76,6000.0,8.75,8.76,8.75,8.76,6000.0
2012-07-26 15:15:00,8.76,8.76,8.73,8.73,19700.0,8.76,8.76,8.73,8.73,19700.0
2012-07-26 15:20:00,8.73,8.74,8.73,8.74,11600.0,8.73,8.74,8.73,8.74,11600.0
2012-07-26 15:25:00,8.74,8.74,8.73,8.74,15800.0,8.74,8.74,8.73,8.74,15800.0
2012-07-26 15:30:00,8.73,8.74,8.73,8.74,11700.0,8.73,8.74,8.73,8.74,11700.0
2012-07-26 15:35:00,8.73,8.74,8.73,8.73,13000.0,8.73,8.74,8.73,8.73,13000.0
2012-07-26 15:40:00,8.73,8.76,8.73,8.75,43600.0,8.73,8.76,8.73,8.75,43600.0
2012-07-26 15:45:00,8.75,8.77,8.75,8.77,45200.0,8.75,8.77,8.75,8.77,45200.0
2012-07-26 15:50:00,8.77,8.77,8.76,8.77,42400.0,8.77,8.77,8.76,8.77,42400.0
2012-07-26 15:55:00,8.77,8.77,8.73,8.74,116600.0,8.77,8.77,8.73,8.74,116600.0
2012-07-27 09:30:00,8.77,8.8,8.77,8.8,13300.0,8.77,8.8,8.77,8.8,13300.0
2012-07-27 09:35:00,8.79,8.79,8.75,8.76,1500.0,8.79,8.79,8.75,8.76,1500.0
2012-07-27 09:40:00,8.76,8.76,8.73,8.73,6800.0,8.76,8.76,8.73,8.73,6800.0
2012-07-27 09:45:00,8.73,8.77,8.73,8.74,4900.0,8.73,8.77,8.73,8.74,4900.0
2012-07-27 09:50:00,8.74,8.77,8.74,8.75,6900.0,8.74,8.77,8.74,8.75,6900.0
2012-07-27 09:55:00,8.75,8.76,8.74,8.75,3200.0,8.75,8.76,8.74,8.75,3200.0
2012-07-27 10:00:00,8.76,8.79,8.76,8.76,5700.0,8.76,8.79,8.76,8.76,5700.0
2012-07-27 10:05:00,8.76,8.77,8.75,8.76,3100.0,8.76,8.77,8.75,8.76,3100.0
2012-07-27 10:10:00,8.76,8.76,8.74,8.75,4300.0,8.76,8.76,8.74,8.75,4300.0
2012-07-27 10:15:00,8.75,8.75,8.74,8.75,2700.0,8.75,8.75,8.74,8.75,2700.0
2012-07-27 10:20:00,8.75,8.77,8.75,8.76,67900.0,8.75,8.77,8.75,8.76,67900.0
2012-07-27 10:25:00,8.77,8.82,8.77,8.82,11800.0,8.77,8.82,8.77,8.82,11800.0
2012-07-27 10:30:00,8.82,8.91,8.82,8.89,49800.0,8.82,8.91,8.82,8.89,49800.0
2012-07-27 10:35:00,8.89,8.89,8.86,8.86,3700.0,8.89,8.89,8.86,8.86,3700.0
2012-07-27 10:40:00,8.85,8.88,8.85,8.88,5700.0,8.85,8.88,8.85,8.88,5700.0
2012-07-27 10:45:00,8.89,8.91,8.88,8.88,25800.0,8.89,8.91,8.88,8.88,25800.0
2012-07-27 10:50:00,8.88,8.9,8.88,8.9,3700.0,8.88,8.9,8.88,8.9,3700.0
2012-07-27 10:55:00,8.9,8.92,8.89,8.92,21400.0,8.9,8.92,8.89,8.92,21400.0
2012-07-27 11:00:00,8.92,8.92,8.89,8.89,7900.0,8.92,8.92,8.89,8.89,7900.0
2012-07-27 11:05:00,8.89,8.9,8.88,8.9,6100.0,8.89,8.9,8.88,8.9,6100.0
2012-07-27 11:10:00,8.9,8.9,8.89,8.9,9100.0,8.9,8.9,8.89,8.9,9100.0
2012-07-27 11:15:00,8.89,8.9,8.89,8.89,3400.0,8.89,8.9,8.89,8.89,3400.0
2012-07-27 11:20:00,8.89,8.9,8.89,8.89,10000.0,8.89,8.9,8.89,8.89,10000.0
2012-07-27 11:25:00,8.89,8.89,8.88,8.89,1400.0,8.89,8.89,8.88,8.89,1400.0
2012-07-27 11:30:00,8.88,8.92,8.88,8.91,7400.0,8.88,8.92,8.88,8.91,7400.0
2012-07-27 11:35:00,8.92,8.92,8.88,8.88,5000.0,8.92,8.92,8.88,8.88,5000.0
2012-07-27 11:40:00,8.89,8.9,8.88,8.9,3400.0,8.89,8.9,8.88,8.9,3400.0
2012-07-27 11:45:00,8.9,8.9,8.89,8.9,1000.0,8.9,8.9,8.89,8.9,1000.0
2012-07-27 11:50:00,8.89,8.91,8.89,8.9,8200.0,8.89,8.91,8.89,8.9,8200.0
2012-07-27 11:55:00,8.91,8.91,8.9,8.9,34500.0,8.91,8.91,8.9,8.9,34500.0
2012-07-27 12:00:00,8.91,8.91,8.88,8.88,10200.0,8.91,8.91,8.88,8.88,10200.0
2012-07-27 12:05:00,8.88,8.88,8.87,8.88,2800.0,8.88,8.88,8.87,8.88,2800.0
2012-07-27 12:10:00,8.88,8.88,8.87,8.87,2400.0,8.88,8.88,8.87,8.87,2400.0
2012-07-27 12:15:00,8.86,8.86,8.85,8.86,4000.0,8.86,8.86,8.85,8.86,4000.0
2012-07-27 12:20:00,8.86,8.86,8.85,8.86,5500.0,8.86,8.86,8.85,8.86,5500.0
2012-07-27 12:25:00,8.86,8.86,8.85,8.86,2500.0,8.86,8.86,8.85,8.86,2500.0
2012-07-27 12:30:00,8.86,8.89,8.85,8.89,23800.0,8.86,8.89,8.85,8.89,23800.0
2012-07-27 12:35:00,8.89,8.89,8.86,8.86,180200.0,8.89,8.89,8.86,8.86,180200.0
2012-07-27 12:40:00,8.87,8.87,8.86,8.86,400.0,8.87,8.87,8.86,8.86,400.0
2012-07-27 12:45:00,8.86,8.87,8.86,8.87,2100.0,8.86,8.87,8.86,8.87,2100.0
2012-07-27 12:50:00,8.87,8.87,8.86,8.86,2200.0,8.87,8.87,8.86,8.86,2200.0
2012-07-27 12:55:00,8.86,8.87,8.86,8.86,5900.0,8.86,8.87,8.86,8.86,5900.0
2012-07-27 13:00:00,8.87,8.89,8.87,8.88,11100.0,8.87,8.89,8.87,8.88,11100.0
2012-07-27 13:05:00,8.88,8.89,8.88,8.88,4200.0,8.88,8.89,8.88,8.88,4200.0
2012-07-27 13:10:00,8.89,8.9,8.89,8.89,8300.0,8.89,8.9,8.89,8.89,8300.0
2012-07-27 13:15:00,8.89,8.9,8.89,8.9,1000.0,8.89,8.9,8.89,8.9,1000.0
2012-07-27 13:20:00,8.9,8.9,8.88,8.88,9900.0,8.9,8.9,8.88,8.88,9900.0
2012-07-27 13:25:00,8.89,8.97,8.88,8.97,29400.0,8.89,8.97,8.88,8.97,29400.0
2012-07-27 13:30:00,8.97,9.02,8.97,8.98,11200.0,8.97,9.02,8.97,8.98,11200.0
2012-07-27 13:35:00,8.98,9.04,8.98,9.03,11000.0,8.98,9.04,8.98,9.03,11000.0
2012-07-27 13:40:00,9.03,9.03,9.01,9.01,3500.0,9.03,9.03,9.01,9.01,3500.0
2012-07-27 13:45:00,9.01,9.01,9.0,9.0,6600.0,9.01,9.01,9.0,9.0,6600.0
2012-07-27 13:50:00,8.99,9.01,8.98,9.01,8000.0,8.99,9.01,8.98,9.01,8000.0
2012-07-27 13:55:00,9.01,9.02,9.01,9.01,2700.0,9.01,9.02,9.01,9.01,2700.0
2012-07-27 14:00:00,9.02,9.02,8.99,8.99,13600.0,9.02,9.02,8.99,8.99,13600.0
2012-07-27 14:05:00,9.0,9.02,9.0,9.01,4700.0,9.0,9.02,9.0,9.01,4700.0
2012-07-27 14:10:00,9.02,9.02,8.98,8.98,4200.0,9.02,9.02,8.98,8.98,4200.0
2012-07-27 14:15:00,8.98,9.02,8.98,9.01,10500.0,8.98,9.02,8.98,9.01,10500.0
2012-07-27 14:20:00,9.02,9.04,9.01,9.03,3600.0,9.02,9.04,9.01,9.03,3600.0
2012-07-27 14:25:00,9.02,9.03,9.02,9.02,2200.0,9.02,9.03,9.02,9.02,2200.0
2012-07-27 14:30:00,9.02,9.06,9.02,9.06,8200.0,9.02,9.06,9.02,9.06,8200.0
2012-07-27 14:35:00,9.06,9.08,9.05,9.06,9900.0,9.06,9.08,9.05,9.06,9900.0
2012-07-27 14:40:00,9.06,9.08,9.06,9.07,6400.0,9.06,9.08,9.06,9.07,6400.0
2012-07-27 14:45:00,9.07,9.08,9.06,9.07,6400.0,9.07,9.08,9.06,9.07,6400.0
2012-07-27 14:50:00,9.07,9.08,9.07,9.08,4200.0,9.07,9.08,9.07,9.08,4200.0
2012-07-27 14:55:00,9.07,9.08,9.07,9.07,1200.0,9.07,9.08,9.07,9.07,1200.0
2012-07-27 15:00:00,9.07,9.09,9.07,9.08,3300.0,9.07,9.09,9.07,9.08,3300.0
2012-07-27 15:05:00,9.08,9.1,9.08,9.1,7000.0,9.08,9.1,9.08,9.1,7000.0
2012-07-27 15:10:00,9.1,9.1,9.08,9.08,8000.0,9.1,9.1,9.08,9.08,8000.0
2012-07-27 15:15:00,9.08,9.1,9.08,9.09,7100.0,9.08,9.1,9.08,9.09,7100.0
2012-07-27 15:20:00,9.09,9.1,9.08,9.1,8300.0,9.09,9.1,9.08,9.1,8300.0
2012-07-27 15:25:00,9.09,9.1,9.09,9.1,11500.0,9.09,9.1,9.09,9.1,11500.0
2012-07-27 15:30:00,9.1,9.13,9.09,9.12,32400.0,9.1,9.13,9.09,9.12,32400.0
2012-07-27 15:35:00,9.12,9.13,9.1,9.1,17100.0,9.12,9.13,9.1,9.1,17100.0
2012-07-27 15:40:00,9.11,9.11,9.1,9.1,23200.0,9.11,9.11,9.1,9.1,23200.0
2012-07-27 15:45:00,9.11,9.11,9.08,9.08,33300.0,9.11,9.11,9.08,9.08,33300.0
2012-07-27 15:50:00,9.09,9.09,9.08,9.08,31800.0,9.09,9.09,9.08,9.08,31800.0
2012-07-27 15:55:00,9.08,9.1,9.08,9.1,75100.0,9.08,9.1,9.08,9.1,75100.0
2012-07-30 09:30:00,9.08,9.14,9.02,9.14,8700.0,9.08,9.14,9.02,9.14,8700.0
2012-07-30 09:35:00,9.14,9.21,9.14,9.21,17400.0,9.14,9.21,9.14,9.21,17400.0
2012-07-30 09:40:00,9.2,9.2,9.13,9.14,7800.0,9.2,9.2,9.13,9.14,7800.0
2012-07-30 09:45:00,9.15,9.2,9.15,9.19,17400.0,9.15,9.2,9.15,9.19,17400.0
2012-07-30 09:50:00,9.19,9.2,9.15,9.19,136600.0,9.19,9.2,9.15,9.19,136600.0
2012-07-30 09:55:00,9.19,9.24,9.19,9.24,174900.0,9.19,9.24,9.19,9.24,174900.0
2012-07-30 10:00:00,9.24,9.24,9.21,9.23,18600.0,9.24,9.24,9.21,9.23,18600.0
2012-07-30 10:05:00,9.22,9.23,9.21,9.22,25100.0,9.22,9.23,9.21,9.22,25100.0
2012-07-30 10:10:00,9.22,9.22,9.18,9.19,21900.0,9.22,9.22,9.18,9.19,21900.0
2012-07-30 10:15:00,9.19,9.2,9.18,9.18,16800.0,9.19,9.2,9.18,9.18,16800.0
2012-07-30 10:20:00,9.19,9.25,9.18,9.25,9200.0,9.19,9.25,9.18,9.25,9200.0
2012-07-30 10:25:00,9.24,9.25,9.23,9.23,5200.0,9.24,9.25,9.23,9.23,5200.0
2012-07-30 10:30:00,9.23,9.23,9.16,9.16,22100.0,9.23,9.23,9.16,9.16,22100.0
2012-07-30 10:35:00,9.16,9.2,9.16,9.19,8800.0,9.16,9.2,9.16,9.19,8800.0
2012-07-30 10:40:00,9.19,9.2,9.18,9.2,10700.0,9.19,9.2,9.18,9.2,10700.0
2012-07-30 10:45:00,9.19,9.21,9.17,9.17,9500.0,9.19,9.21,9.17,9.17,9500.0
2012-07-30 10:50:00,9.17,9.18,9.16,9.16,16800.0,9.17,9.18,9.16,9.16,16800.0
2012-07-30 10:55:00,9.16,9.2,9.15,9.16,28100.0,9.16,9.2,9.15,9.16,28100.0
2012-07-30 11:00:00,9.15,9.19,9.15,9.17,10700.0,9.15,9.19,9.15,9.17,10700.0
2012-07-30 11:05:00,9.17,9.18,9.16,9.16,4100.0,9.17,9.18,9.16,9.16,4100.0
2012-07-30 11:10:00,9.16,9.17,9.15,9.15,4300.0,9.16,9.17,9.15,9.15,4300.0
2012-07-30 11:15:00,9.15,9.15,9.11,9.11,25300.0,9.15,9.15,9.11,9.11,25300.0
2012-07-30 11:20:00,9.11,9.12,9.09,9.11,13000.0,9.11,9.12,9.09,9.11,13000.0
2012-07-30 11:25:00,9.11,9.12,9.1,9.11,5300.0,9.11,9.12,9.1,9.11,5300.0
2012-07-30 11:30:00,9.11,9.12,9.09,9.09,10800.0,9.11,9.12,9.09,9.09,10800.0
2012-07-30 11:35:00,9.08,9.1,9.08,9.09,7000.0,9.08,9.1,9.08,9.09,7000.0
2012-07-30 11:40:00,9.1,9.11,9.07,9.1,13000.0,9.1,9.11,9.07,9.1,13000.0
2012-07-30 11:45:00,9.11,9.11,9.08,9.09,4600.0,9.11,9.11,9.08,9.09,4600.0
2012-07-30 11:50:00,9.08,9.08,9.06,9.06,8500.0,9.08,9.08,9.06,9.06,8500.0
2012-07-30 11:55:00,9.06,9.07,9.05,9.06,5200.0,9.06,9.07,9.05,9.06,5200.0
2012-07-30 12:00:00,9.06,9.06,9.05,9.06,2900.0,9.06,9.06,9.05,9.06,2900.0
2012-07-30 12:05:00,9.06,9.06,9.04,9.06,8600.0,9.06,9.06,9.04,9.06,8600.0
2012-07-30 12:10:00,9.06,9.07,9.05,9.06,7000.0,9.06,9.07,9.05,9.06,7000.0
2012-07-30 12:15:00,9.07,9.08,9.04,9.06,16500.0,9.07,9.08,9.04,9.06,16500.0
2012-07-30 12:20:00,9.07,9.11,9.04,9.06,56400.0,9.07,9.11,9.04,9.06,56400.0
2012-07-30 12:25:00,9.06,9.08,9.04,9.07,52300.0,9.06,9.08,9.04,9.07,52300.0
2012-07-30 12:30:00,9.08,9.11,9.06,9.09,114000.0,9.08,9.11,9.06,9.09,114000.0
2012-07-30 12:35:00,9.09,9.13,9.06,9.13,96700.0,9.09,9.13,9.06,9.13,96700.0
2012-07-30 12:40:00,9.13,9.14,9.12,9.13,8900.0,9.13,9.14,9.12,9.13,8900.0
2012-07-30 12:45:00,9.13,9.14,9.12,9.14,5700.0,9.13,9.14,9.12,9.14,5700.0
2012-07-30 12:50:00,9.14,9.22,9.14,9.19,15100.0,9.14,9.22,9.14,9.19,15100.0
2012-07-30 12:55:00,9.19,9.19,9.16,9.16,12500.0,9.19,9.19,9.16,9.16,12500.0
2012-07-30 13:00:00,9.17,9.18,9.15,9.15,82200.0,9.17,9.18,9.15,9.15,82200.0
2012-07-30 13:05:00,9.15,9.18,9.15,9.17,9300.0,9.15,9.18,9.15,9.17,9300.0
2012-07-30 13:10:00,9.17,9.22,9.17,9.19,15400.0,9.17,9.22,9.17,9.19,15400.0
2012-07-30 13:15:00,9.19,9.19,9.17,9.18,4300.0,9.19,9.19,9.17,9.18,4300.0
2012-07-30 13:20:00,9.18,9.22,9.18,9.22,6800.0,9.18,9.22,9.18,9.22,6800.0
2012-07-30 13:25:00,9.22,9.22,9.2,9.2,5100.0,9.22,9.22,9.2,9.2,5100.0
2012-07-30 13:30:00,9.2,9.24,9.2,9.23,15700.0,9.2,9.24,9.2,9.23,15700.0
2012-07-30 13:35:00,9.23,9.24,9.23,9.24,5500.0,9.23,9.24,9.23,9.24,5500.0
2012-07-30 13:40:00,9.24,9.24,9.23,9.24,10500.0,9.24,9.24,9.23,9.24,10500.0
2012-07-30 13:45:00,9.24,9.24,9.21,9.22,15700.0,9.24,9.24,9.21,9.22,15700.0
2012-07-30 13:50:00,9.21,9.24,9.2,9.24,13000.0,9.21,9.24,9.2,9.24,13000.0
2012-07-30 13:55:00,9.23,9.24,9.18,9.18,18400.0,9.23,9.24,9.18,9.18,18400.0
2012-07-30 14:00:00,9.19,9.19,9.12,9.13,37500.0,9.19,9.19,9.12,9.13,37500.0
2012-07-30 14:05:00,9.12,9.13,9.12,9.12,1600.0,9.12,9.13,9.12,9.12,1600.0
2012-07-30 14:10:00,9.13,9.18,9.11,9.17,16900.0,9.13,9.18,9.11,9.17,16900.0
2012-07-30 14:15:00,9.17,9.17,9.15,9.16,4700.0,9.17,9.17,9.15,9.16,4700.0
2012-07-30 14:20:00,9.16,9.18,9.15,9.15,5200.0,9.16,9.18,9.15,9.15,5200.0
2012-07-30 14:25:00,9.15,9.17,9.15,9.16,6100.0,9.15,9.17,9.15,9.16,6100.0
2012-07-30 14:30:00,9.17,9.18,9.15,9.15,13500.0,9.17,9.18,9.15,9.15,13500.0
2012-07-30 14:35:00,9.14,9.16,9.14,9.15,7800.0,9.14,9.16,9.14,9.15,7800.0
2012-07-30 14:40:00,9.15,9.17,9.15,9.17,14200.0,9.15,9.17,9.15,9.17,14200.0
2012-07-30 14:45:00,9.16,9.18,9.16,9.17,1800.0,9.16,9.18,9.16,9.17,1800.0
2012-07-30 14:50:00,9.18,9.18,9.16,9.16,3200.0,9.18,9.18,9.16,9.16,3200.0
2012-07-30 14:55:00,9.17,9.17,9.16,9.17,1200.0,9.17,9.17,9.16,9.17,1200.0
2012-07-30 15:00:00,9.16,9.17,9.16,9.17,2900.0,9.16,9.17,9.16,9.17,2900.0
2012-07-30 15:05:00,9.16,9.17,9.13,9.13,10800.0,9.16,9.17,9.13,9.13,10800.0
2012-07-30 15:10:00,9.13,9.14,9.12,9.12,4500.0,9.13,9.14,9.12,9.12,4500.0
2012-07-30 15:15:00,9.11,9.14,9.11,9.14,13900.0,9.11,9.14,9.11,9.14,13900.0
2012-07-30 15:20:00,9.15,9.16,9.13,9.15,11600.0,9.15,9.16,9.13,9.15,11600.0
2012-07-30 15:25:00,9.15,9.16,9.13,9.15,9200.0,9.15,9.16,9.13,9.15,9200.0
2012-07-30 15:30:00,9.16,9.17,9.15,9.16,11400.0,9.16,9.17,9.15,9.16,11400.0
2012-07-30 15:35:00,9.16,9.17,9.13,9.13,10400.0,9.16,9.17,9.13,9.13,10400.0
2012-07-30 15:40:00,9.13,9.15,9.13,9.15,12300.0,9.13,9.15,9.13,9.15,12300.0
2012-07-30 15:45:00,9.15,9.17,9.14,9.17,15100.0,9.15,9.17,9.14,9.17,15100.0
2012-07-30 15:50:00,9.16,9.17,9.15,9.15,34500.0,9.16,9.17,9.15,9.15,34500.0
2012-07-30 15:55:00,9.15,9.16,9.13,9.13,73500.0,9.15,9.16,9.13,9.13,73500.0
2012-07-31 09:30:00,9.08,9.21,9.07,9.15,11900.0,9.08,9.21,9.07,9.15,11900.0
2012-07-31 09:35:00,9.15,9.2,9.15,9.19,6300.0,9.15,9.2,9.15,9.19,6300.0
2012-07-31 09:40:00,9.19,9.21,9.19,9.21,14200.0,9.19,9.21,9.19,9.21,14200.0
2012-07-31 09:45:00,9.2,9.2,9.11,9.11,8400.0,9.2,9.2,9.11,9.11,8400.0
2012-07-31 09:50:00,9.11,9.13,9.1,9.13,20900.0,9.11,9.13,9.1,9.13,20900.0
2012-07-31 09:55:00,9.12,9.12,9.11,9.11,3800.0,9.12,9.12,9.11,9.11,3800.0
2012-07-31 10:00:00,9.12,9.16,9.11,9.12,27900.0,9.12,9.16,9.11,9.12,27900.0
2012-07-31 10:05:00,9.11,9.13,9.11,9.12,42500.0,9.11,9.13,9.11,9.12,42500.0
2012-07-31 10:10:00,9.11,9.12,9.06,9.07,50000.0,9.11,9.12,9.06,9.07,50000.0
2012-07-31 10:15:00,9.07,9.08,9.04,9.04,57300.0,9.07,9.08,9.04,9.04,57300.0
2012-07-31 10:20:00,9.04,9.08,9.04,9.08,38100.0,9.04,9.08,9.04,9.08,38100.0
2012-07-31 10:25:00,9.08,9.09,9.07,9.07,12300.0,9.08,9.09,9.07,9.07,12300.0
2012-07-31 10:30:00,9.08,9.08,9.06,9.06,9600.0,9.08,9.08,9.06,9.06,9600.0
2012-07-31 10:35:00,9.06,9.08,9.04,9.07,15900.0,9.06,9.08,9.04,9.07,15900.0
2012-07-31 10:40:00,9.06,9.07,9.06,9.07,8900.0,9.06,9.07,9.06,9.07,8900.0
2012-07-31 10:45:00,9.07,9.1,9.07,9.08,16300.0,9.07,9.1,9.07,9.08,16300.0
2012-07-31 10:50:00,9.08,9.08,9.07,9.07,7700.0,9.08,9.08,9.07,9.07,7700.0
2012-07-31 10:55:00,9.07,9.09,9.07,9.07,25900.0,9.07,9.09,9.07,9.07,25900.0
2012-07-31 11:00:00,9.07,9.08,9.07,9.07,3500.0,9.07,9.08,9.07,9.07,3500.0
2012-07-31 11:05:00,9.07,9.08,9.07,9.07,2200.0,9.07,9.08,9.07,9.07,2200.0
2012-07-31 11:10:00,9.07,9.1,9.07,9.1,15500.0,9.07,9.1,9.07,9.1,15500.0
2012-07-31 11:15:00,9.09,9.09,9.07,9.07,7300.0,9.09,9.09,9.07,9.07,7300.0
2012-07-31 11:20:00,9.08,9.08,9.07,9.07,5000.0,9.08,9.08,9.07,9.07,5000.0
2012-07-31 11:25:00,9.07,9.08,9.07,9.07,1800.0,9.07,9.08,9.07,9.07,1800.0
2012-07-31 11:30:00,9.07,9.08,9.07,9.07,1300.0,9.07,9.08,9.07,9.07,1300.0
2012-07-31 11:35:00,9.07,9.08,9.07,9.07,4200.0,9.07,9.08,9.07,9.07,4200.0
2012-07-31 11:40:00,9.08,9.08,9.07,9.07,2100.0,9.08,9.08,9.07,9.07,2100.0
2012-07-31 11:45:00,9.07,9.08,9.07,9.08,9500.0,9.07,9.08,9.07,9.08,9500.0
2012-07-31 11:50:00,9.08,9.08,9.07,9.07,1100.0,9.08,9.08,9.07,9.07,1100.0
2012-07-31 11:55:00,9.07,9.08,9.06,9.07,25700.0,9.07,9.08,9.06,9.07,25700.0
2012-07-31 12:00:00,9.07,9.07,9.01,9.02,14900.0,9.07,9.07,9.01,9.02,14900.0
2012-07-31 12:05:00,9.01,9.02,9.01,9.02,9100.0,9.01,9.02,9.01,9.02,9100.0
2012-07-31 12:10:00,9.03,9.03,9.0,9.01,34100.0,9.03,9.03,9.0,9.01,34100.0
2012-07-31 12:15:00,9.02,9.03,9.01,9.01,10300.0,9.02,9.03,9.01,9.01,10300.0
2012-07-31 12:20:00,9.01,9.02,9.01,9.01,2700.0,9.01,9.02,9.01,9.01,2700.0
2012-07-31 12:25:00,9.01,9.01,8.99,9.0,26000.0,9.01,9.01,8.99,9.0,26000.0
2012-07-31 12:30:00,9.0,9.01,8.99,8.99,3200.0,9.0,9.01,8.99,8.99,3200.0
2012-07-31 12:35:00,8.99,9.0,8.99,9.0,900.0,8.99,9.0,8.99,9.0,900.0
2012-07-31 12:40:00,8.99,9.0,8.99,9.0,3300.0,8.99,9.0,8.99,9.0,3300.0
2012-07-31 12:45:00,8.99,8.99,8.95,8.96,33700.0,8.99,8.99,8.95,8.96,33700.0
2012-07-31 12:50:00,8.97,8.97,8.96,8.96,8600.0,8.97,8.97,8.96,8.96,8600.0
2012-07-31 12:55:00,8.96,8.97,8.93,8.94,25800.0,8.96,8.97,8.93,8.94,25800.0
2012-07-31 13:00:00,8.93,8.94,8.91,8.92,41800.0,8.93,8.94,8.91,8.92,41800.0
2012-07-31 13:05:00,8.91,8.92,8.9,8.91,22700.0,8.91,8.92,8.9,8.91,22700.0
2012-07-31 13:10:00,8.91,8.94,8.91,8.93,12700.0,8.91,8.94,8.91,8.93,12700.0
2012-07-31 13:15:00,8.94,8.97,8.94,8.96,15800.0,8.94,8.97,8.94,8.96,15800.0
2012-07-31 13:20:00,8.96,8.98,8.96,8.97,13700.0,8.96,8.98,8.96,8.97,13700.0
2012-07-31 13:25:00,8.98,8.99,8.97,8.98,4400.0,8.98,8.99,8.97,8.98,4400.0
2012-07-31 13:30:00,8.98,8.99,8.98,8.98,1500.0,8.98,8.99,8.98,8.98,1500.0
2012-07-31 13:35:00,8.99,8.99,8.98,8.99,700.0,8.99,8.99,8.98,8.99,700.0
2012-07-31 13:40:00,8.98,8.98,8.97,8.97,3800.0,8.98,8.98,8.97,8.97,3800.0
2012-07-31 13:45:00,8.98,8.98,8.97,8.97,6300.0,8.98,8.98,8.97,8.97,6300.0
2012-07-31 13:50:00,8.98,9.0,8.97,9.0,14800.0,8.98,9.0,8.97,9.0,14800.0
2012-07-31 13:55:00,9.0,9.0,8.98,8.98,15800.0,9.0,9.0,8.98,8.98,15800.0
2012-07-31 14:00:00,8.98,8.99,8.98,8.99,5200.0,8.98,8.99,8.98,8.99,5200.0
2012-07-31 14:05:00,8.99,8.99,8.9,8.91,57800.0,8.99,8.99,8.9,8.91,57800.0
2012-07-31 14:10:00,8.9,8.94,8.89,8.93,23400.0,8.9,8.94,8.89,8.93,23400.0
2012-07-31 14:15:00,8.94,8.96,8.94,8.95,14800.0,8.94,8.96,8.94,8.95,14800.0
2012-07-31 14:20:00,8.96,8.98,8.95,8.98,32700.0,8.96,8.98,8.95,8.98,32700.0
2012-07-31 14:25:00,8.98,8.98,8.97,8.98,8100.0,8.98,8.98,8.97,8.98,8100.0
2012-07-31 14:30:00,8.97,8.98,8.95,8.95,8000.0,8.97,8.98,8.95,8.95,8000.0
2012-07-31 14:35:00,8.95,8.96,8.94,8.94,33600.0,8.95,8.96,8.94,8.94,33600.0
2012-07-31 14:40:00,8.94,8.95,8.94,8.95,6000.0,8.94,8.95,8.94,8.95,6000.0
2012-07-31 14:45:00,8.94,8.96,8.94,8.94,21700.0,8.94,8.96,8.94,8.94,21700.0
2012-07-31 14:50:00,8.95,8.95,8.94,8.95,2700.0,8.95,8.95,8.94,8.95,2700.0
2012-07-31 14:55:00,8.95,8.95,8.94,8.94,13500.0,8.95,8.95,8.94,8.94,13500.0
2012-07-31 15:00:00,8.94,8.95,8.94,8.94,47000.0,8.94,8.95,8.94,8.94,47000.0
2012-07-31 15:05:00,8.94,8.94,8.91,8.91,36700.0,8.94,8.94,8.91,8.91,36700.0
2012-07-31 15:10:00,8.91,8.92,8.88,8.89,52500.0,8.91,8.92,8.88,8.89,52500.0
2012-07-31 15:15:00,8.89,8.89,8.86,8.87,24000.0,8.89,8.89,8.86,8.87,24000.0
2012-07-31 15:20:00,8.88,8.89,8.87,8.89,27400.0,8.88,8.89,8.87,8.89,27400.0
2012-07-31 15:25:00,8.89,8.89,8.85,8.85,81100.0,8.89,8.89,8.85,8.85,81100.0
2012-07-31 15:30:00,8.86,8.86,8.84,8.85,71200.0,8.86,8.86,8.84,8.85,71200.0
2012-07-31 15:35:00,8.84,8.86,8.84,8.86,45300.0,8.84,8.86,8.84,8.86,45300.0
2012-07-31 15:40:00,8.85,8.87,8.85,8.87,111800.0,8.85,8.87,8.85,8.87,111800.0
2012-07-31 15:45:00,8.87,8.9,8.86,8.89,81100.0,8.87,8.9,8.86,8.89,81100.0
2012-07-31 15:50:00,8.89,8.9,8.88,8.9,69700.0,8.89,8.9,8.88,8.9,69700.0
2012-07-31 15:55:00,8.89,8.9,8.65,8.77,856400.0,8.89,8.9,8.65,8.77,856400.0
2012-08-01 09:30:00,8.62,9.08,8.57,9.01,393400.0,8.62,9.08,8.57,9.01,393400.0
2012-08-01 09:35:00,9.01,9.04,8.92,8.94,192800.0,9.01,9.04,8.92,8.94,192800.0
2012-08-01 09:40:00,8.94,8.96,8.76,8.77,109500.0,8.94,8.96,8.76,8.77,109500.0
2012-08-01 09:45:00,8.77,8.88,8.71,8.86,174800.0,8.77,8.88,8.71,8.86,174800.0
2012-08-01 09:50:00,8.85,8.85,8.55,8.62,134800.0,8.85,8.85,8.55,8.62,134800.0
2012-08-01 09:55:00,8.66,8.85,8.62,8.81,127100.0,8.66,8.85,8.62,8.81,127100.0
2012-08-01 10:00:00,8.81,8.81,8.55,8.59,95200.0,8.81,8.81,8.55,8.59,95200.0
2012-08-01 10:05:00,8.59,8.67,8.5,8.56,141600.0,8.59,8.67,8.5,8.56,141600.0
2012-08-01 10:10:00,8.57,8.57,8.41,8.43,197100.0,8.57,8.57,8.41,8.43,197100.0
2012-08-01 10:15:00,8.43,8.63,8.38,8.5,203500.0,8.43,8.63,8.38,8.5,203500.0
2012-08-01 10:20:00,8.5,8.51,8.35,8.35,95600.0,8.5,8.51,8.35,8.35,95600.0
2012-08-01 10:25:00,8.36,8.42,8.34,8.34,104100.0,8.36,8.42,8.34,8.34,104100.0
2012-08-01 10:30:00,8.35,8.38,8.23,8.23,240400.0,8.35,8.38,8.23,8.23,240400.0
2012-08-01 10:35:00,8.24,8.4,8.2,8.31,220800.0,8.24,8.4,8.2,8.31,220800.0
2012-08-01 10:40:00,8.31,8.36,8.25,8.3,73800.0,8.31,8.36,8.25,8.3,73800.0
2012-08-01 10:45:00,8.3,8.3,8.18,8.18,82500.0,8.3,8.3,8.18,8.18,82500.0
2012-08-01 10:50:00,8.19,8.4,8.12,8.2,174200.0,8.19,8.4,8.12,8.2,174200.0
2012-08-01 10:55:00,8.2,8.28,8.17,8.18,134300.0,8.2,8.28,8.17,8.18,134300.0
2012-08-01 11:00:00,8.18,8.27,8.15,8.21,95700.0,8.18,8.27,8.15,8.21,95700.0
2012-08-01 11:05:00,8.2,8.21,8.17,8.17,53800.0,8.2,8.21,8.17,8.17,53800.0
2012-08-01 11:10:00,8.17,8.22,8.15,8.21,162200.0,8.17,8.22,8.15,8.21,162200.0
2012-08-01 11:15:00,8.21,8.22,8.18,8.19,105400.0,8.21,8.22,8.18,8.19,105400.0
2012-08-01 11:20:00,8.19,8.21,8.17,8.19,59200.0,8.19,8.21,8.17,8.19,59200.0
2012-08-01 11:25:00,8.18,8.3,8.17,8.18,175000.0,8.18,8.3,8.17,8.18,175000.0
2012-08-01 11:30:00,8.18,8.31,8.16,8.17,110100.0,8.18,8.31,8.16,8.17,110100.0
2012-08-01 11:35:00,8.17,8.28,8.17,8.17,79900.0,8.17,8.28,8.17,8.17,79900.0
2012-08-01 11:40:00,8.17,8.22,8.16,8.21,45400.0,8.17,8.22,8.16,8.21,45400.0
2012-08-01 11:45:00,8.22,8.22,8.19,8.2,36900.0,8.22,8.22,8.19,8.2,36900.0
2012-08-01 11:50:00,8.2,8.21,8.18,8.18,48400.0,8.2,8.21,8.18,8.18,48400.0
2012-08-01 11:55:00,8.19,8.19,8.15,8.15,85100.0,8.19,8.19,8.15,8.15,85100.0
2012-08-01 12:00:00,8.15,8.21,8.15,8.2,61100.0,8.15,8.21,8.15,8.2,61100.0
2012-08-01 12:05:00,8.21,8.21,8.2,8.2,22400.0,8.21,8.21,8.2,8.2,22400.0
2012-08-01 12:10:00,8.2,8.21,8.2,8.2,36700.0,8.2,8.21,8.2,8.2,36700.0
2012-08-01 12:15:00,8.21,8.22,8.15,8.22,101000.0,8.21,8.22,8.15,8.22,101000.0
2012-08-01 12:20:00,8.21,8.22,8.2,8.22,29800.0,8.21,8.22,8.2,8.22,29800.0
2012-08-01 12:25:00,8.22,8.23,8.19,8.21,61100.0,8.22,8.23,8.19,8.21,61100.0
2012-08-01 12:30:00,8.21,8.25,8.21,8.24,45700.0,8.21,8.25,8.21,8.24,45700.0
2012-08-01 12:35:00,8.25,8.26,8.24,8.25,19900.0,8.25,8.26,8.24,8.25,19900.0
2012-08-01 12:40:00,8.24,8.25,8.21,8.21,112300.0,8.24,8.25,8.21,8.21,112300.0
2012-08-01 12:45:00,8.21,8.26,8.21,8.26,45300.0,8.21,8.26,8.21,8.26,45300.0
2012-08-01 12:50:00,8.26,8.26,8.21,8.21,22300.0,8.26,8.26,8.21,8.21,22300.0
2012-08-01 12:55:00,8.21,8.22,8.21,8.21,18000.0,8.21,8.22,8.21,8.21,18000.0
2012-08-01 13:00:00,8.22,8.22,8.21,8.22,19300.0,8.22,8.22,8.21,8.22,19300.0
2012-08-01 13:05:00,8.22,8.22,8.21,8.21,20400.0,8.22,8.22,8.21,8.21,20400.0
2012-08-01 13:10:00,8.22,8.22,8.2,8.21,19800.0,8.22,8.22,8.2,8.21,19800.0
2012-08-01 13:15:00,8.21,8.21,8.17,8.19,53600.0,8.21,8.21,8.17,8.19,53600.0
2012-08-01 13:20:00,8.18,8.19,8.18,8.18,13400.0,8.18,8.19,8.18,8.18,13400.0
2012-08-01 13:25:00,8.18,8.2,8.17,8.19,36100.0,8.18,8.2,8.17,8.19,36100.0
2012-08-01 13:30:00,8.2,8.22,8.19,8.21,33700.0,8.2,8.22,8.19,8.21,33700.0
2012-08-01 13:35:00,8.22,8.22,8.21,8.21,25100.0,8.22,8.22,8.21,8.21,25100.0
2012-08-01 13:40:00,8.21,8.22,8.17,8.17,33200.0,8.21,8.22,8.17,8.17,33200.0
2012-08-01 13:45:00,8.17,8.2,8.16,8.2,33200.0,8.17,8.2,8.16,8.2,33200.0
2012-08-01 13:50:00,8.2,8.2,8.19,8.2,16500.0,8.2,8.2,8.19,8.2,16500.0
2012-08-01 13:55:00,8.19,8.2,8.18,8.19,39400.0,8.19,8.2,8.18,8.19,39400.0
2012-08-01 14:00:00,8.19,8.21,8.18,8.21,71100.0,8.19,8.21,8.18,8.21,71100.0
2012-08-01 14:05:00,8.21,8.21,8.16,8.17,34100.0,8.21,8.21,8.16,8.17,34100.0
2012-08-01 14:10:00,8.16,8.17,8.12,8.14,43800.0,8.16,8.17,8.12,8.14,43800.0
2012-08-01 14:15:00,8.13,8.15,8.07,8.09,87100.0,8.13,8.15,8.07,8.09,87100.0
2012-08-01 14:20:00,8.09,8.12,8.07,8.08,81800.0,8.09,8.12,8.07,8.08,81800.0
2012-08-01 14:25:00,8.08,8.08,8.01,8.06,93800.0,8.08,8.08,8.01,8.06,93800.0
2012-08-01 14:30:00,8.06,8.07,8.03,8.05,51900.0,8.06,8.07,8.03,8.05,51900.0
2012-08-01 14:35:00,8.04,8.05,8.04,8.04,32500.0,8.04,8.05,8.04,8.04,32500.0
2012-08-01 14:40:00,8.04,8.05,8.04,8.04,16100.0,8.04,8.05,8.04,8.04,16100.0
2012-08-01 14:45:00,8.04,8.05,8.04,8.05,45400.0,8.04,8.05,8.04,8.05,45400.0
2012-08-01 14:50:00,8.04,8.05,8.0,8.0,106300.0,8.04,8.05,8.0,8.0,106300.0
2012-08-01 14:55:00,8.0,8.01,7.99,8.0,48400.0,8.0,8.01,7.99,8.0,48400.0
2012-08-01 15:00:00,8.01,8.01,7.93,7.93,89800.0,8.01,8.01,7.93,7.93,89800.0
2012-08-01 15:05:00,7.94,7.99,7.93,7.99,164400.0,7.94,7.99,7.93,7.99,164400.0
2012-08-01 15:10:00,8.0,8.12,7.99,8.02,77700.0,8.0,8.12,7.99,8.02,77700.0
2012-08-01 15:15:00,8.01,8.02,7.98,7.99,72600.0,8.01,8.02,7.98,7.99,72600.0
2012-08-01 15:20:00,7.99,8.01,7.99,8.0,72200.0,7.99,8.01,7.99,8.0,72200.0
2012-08-01 15:25:00,8.0,8.02,7.97,7.98,139500.0,8.0,8.02,7.97,7.98,139500.0
2012-08-01 15:30:00,7.99,7.99,7.93,7.93,65600.0,7.99,7.99,7.93,7.93,65600.0
2012-08-01 15:35:00,7.94,7.94,7.92,7.92,122900.0,7.94,7.94,7.92,7.92,122900.0
2012-08-01 15:40:00,7.93,7.93,7.9,7.93,99000.0,7.93,7.93,7.9,7.93,99000.0
2012-08-01 15:45:00,7.93,7.95,7.92,7.94,193700.0,7.93,7.95,7.92,7.94,193700.0
2012-08-01 15:50:00,7.94,7.94,7.93,7.93,155000.0,7.94,7.94,7.93,7.93,155000.0
2012-08-01 15:55:00,7.93,7.93,7.87,7.88,252400.0,7.93,7.93,7.87,7.88,252400.0
2012-08-02 09:30:00,7.81,7.83,7.72,7.73,44600.0,7.81,7.83,7.72,7.73,44600.0
2012-08-02 09:35:00,7.72,7.75,7.72,7.75,26500.0,7.72,7.75,7.72,7.75,26500.0
2012-08-02 09:40:00,7.75,7.75,7.71,7.72,28100.0,7.75,7.75,7.71,7.72,28100.0
2012-08-02 09:45:00,7.72,7.73,7.71,7.72,37000.0,7.72,7.73,7.71,7.72,37000.0
2012-08-02 09:50:00,7.72,7.73,7.72,7.72,14200.0,7.72,7.73,7.72,7.72,14200.0
2012-08-02 09:55:00,7.73,7.73,7.72,7.72,52500.0,7.73,7.73,7.72,7.72,52500.0
2012-08-02 10:00:00,7.73,7.73,7.72,7.72,108100.0,7.73,7.73,7.72,7.72,108100.0
2012-08-02 10:05:00,7.73,7.73,7.72,7.72,14400.0,7.73,7.73,7.72,7.72,14400.0
2012-08-02 10:10:00,7.73,7.73,7.72,7.73,53200.0,7.73,7.73,7.72,7.73,53200.0
2012-08-02 10:15:00,7.72,7.73,7.72,7.72,21600.0,7.72,7.73,7.72,7.72,21600.0
2012-08-02 10:20:00,7.72,7.73,7.68,7.69,112700.0,7.72,7.73,7.68,7.69,112700.0
2012-08-02 10:25:00,7.69,7.71,7.68,7.69,69000.0,7.69,7.71,7.68,7.69,69000.0
2012-08-02 10:30:00,7.69,7.69,7.6,7.63,169600.0,7.69,7.69,7.6,7.63,169600.0
2012-08-02 10:35:00,7.63,7.63,7.62,7.63,8600.0,7.63,7.63,7.62,7.63,8600.0
2012-08-02 10:40:00,7.63,7.63,7.57,7.59,60500.0,7.63,7.63,7.57,7.59,60500.0
2012-08-02 10:45:00,7.59,7.64,7.58,7.64,41400.0,7.59,7.64,7.58,7.64,41400.0
2012-08-02 10:50:00,7.63,7.64,7.57,7.59,75700.0,7.63,7.64,7.57,7.59,75700.0
2012-08-02 10:55:00,7.58,7.58,7.51,7.53,139500.0,7.58,7.58,7.51,7.53,139500.0
2012-08-02 11:00:00,7.53,7.56,7.53,7.53,35400.0,7.53,7.56,7.53,7.53,35400.0
2012-08-02 11:05:00,7.54,7.54,7.51,7.51,39900.0,7.54,7.54,7.51,7.51,39900.0
2012-08-02 11:10:00,7.51,7.52,7.5,7.51,14200.0,7.51,7.52,7.5,7.51,14200.0
2012-08-02 11:15:00,7.51,7.51,7.45,7.51,98300.0,7.51,7.51,7.45,7.51,98300.0
2012-08-02 11:20:00,7.51,7.51,7.42,7.44,62600.0,7.51,7.51,7.42,7.44,62600.0
2012-08-02 11:25:00,7.44,7.54,7.43,7.54,79600.0,7.44,7.54,7.43,7.54,79600.0
2012-08-02 11:30:00,7.54,7.54,7.49,7.49,20900.0,7.54,7.54,7.49,7.49,20900.0
2012-08-02 11:35:00,7.5,7.5,7.43,7.45,46600.0,7.5,7.5,7.43,7.45,46600.0
2012-08-02 11:40:00,7.45,7.46,7.43,7.43,49000.0,7.45,7.46,7.43,7.43,49000.0
2012-08-02 11:45:00,7.43,7.45,7.41,7.44,60300.0,7.43,7.45,7.41,7.44,60300.0
2012-08-02 11:50:00,7.45,7.45,7.42,7.42,11300.0,7.45,7.45,7.42,7.42,11300.0
2012-08-02 11:55:00,7.42,7.43,7.42,7.43,9500.0,7.42,7.43,7.42,7.43,9500.0
2012-08-02 12:00:00,7.43,7.43,7.42,7.43,15900.0,7.43,7.43,7.42,7.43,15900.0
2012-08-02 12:05:00,7.43,7.44,7.4,7.43,75700.0,7.43,7.44,7.4,7.43,75700.0
2012-08-02 12:10:00,7.43,7.43,7.41,7.41,393400.0,7.43,7.43,7.41,7.41,393400.0
2012-08-02 12:15:00,7.42,7.42,7.4,7.4,24000.0,7.42,7.42,7.4,7.4,24000.0
2012-08-02 12:20:00,7.41,7.52,7.37,7.49,210500.0,7.41,7.52,7.37,7.49,210500.0
2012-08-02 12:25:00,7.5,7.54,7.5,7.51,38400.0,7.5,7.54,7.5,7.51,38400.0
2012-08-02 12:30:00,7.51,7.52,7.46,7.47,30400.0,7.51,7.52,7.46,7.47,30400.0
2012-08-02 12:35:00,7.47,7.52,7.47,7.49,48800.0,7.47,7.52,7.47,7.49,48800.0
2012-08-02 12:40:00,7.49,7.5,7.49,7.5,4400.0,7.49,7.5,7.49,7.5,4400.0
2012-08-02 12:45:00,7.5,7.5,7.47,7.47,31500.0,7.5,7.5,7.47,7.47,31500.0
2012-08-02 12:50:00,7.48,7.48,7.46,7.47,18300.0,7.48,7.48,7.46,7.47,18300.0
2012-08-02 12:55:00,7.47,7.56,7.47,7.55,56300.0,7.47,7.56,7.47,7.55,56300.0
2012-08-02 13:00:00,7.56,7.58,7.56,7.56,26100.0,7.56,7.58,7.56,7.56,26100.0
2012-08-02 13:05:00,7.56,7.58,7.56,7.57,21100.0,7.56,7.58,7.56,7.57,21100.0
2012-08-02 13:10:00,7.57,7.58,7.57,7.58,9300.0,7.57,7.58,7.57,7.58,9300.0
2012-08-02 13:15:00,7.58,7.62,7.57,7.62,45100.0,7.58,7.62,7.57,7.62,45100.0
2012-08-02 13:20:00,7.62,7.72,7.62,7.72,110600.0,7.62,7.72,7.62,7.72,110600.0
2012-08-02 13:25:00,7.72,7.75,7.7,7.71,63000.0,7.72,7.75,7.7,7.71,63000.0
2012-08-02 13:30:00,7.71,7.71,7.7,7.71,7500.0,7.71,7.71,7.7,7.71,7500.0
2012-08-02 13:35:00,7.71,7.75,7.69,7.69,73300.0,7.71,7.75,7.69,7.69,73300.0
2012-08-02 13:40:00,7.68,7.68,7.66,7.66,12100.0,7.68,7.68,7.66,7.66,12100.0
2012-08-02 13:45:00,7.66,7.72,7.64,7.72,42000.0,7.66,7.72,7.64,7.72,42000.0
2012-08-02 13:50:00,7.72,7.73,7.7,7.72,69700.0,7.72,7.73,7.7,7.72,69700.0
2012-08-02 13:55:00,7.72,7.73,7.71,7.73,42200.0,7.72,7.73,7.71,7.73,42200.0
2012-08-02 14:00:00,7.73,7.73,7.72,7.73,31600.0,7.73,7.73,7.72,7.73,31600.0
2012-08-02 14:05:00,7.72,7.79,7.72,7.79,28100.0,7.72,7.79,7.72,7.79,28100.0
2012-08-02 14:10:00,7.79,7.98,7.79,7.94,153100.0,7.79,7.98,7.79,7.94,153100.0
2012-08-02 14:15:00,7.95,7.95,7.86,7.88,52000.0,7.95,7.95,7.86,7.88,52000.0
2012-08-02 14:20:00,7.88,7.88,7.8,7.85,63000.0,7.88,7.88,7.8,7.85,63000.0
2012-08-02 14:25:00,7.85,7.85,7.81,7.83,36200.0,7.85,7.85,7.81,7.83,36200.0
2012-08-02 14:30:00,7.83,7.89,7.83,7.87,32600.0,7.83,7.89,7.83,7.87,32600.0
2012-08-02 14:35:00,7.87,7.88,7.85,7.86,40800.0,7.87,7.88,7.85,7.86,40800.0
2012-08-02 14:40:00,7.86,7.86,7.85,7.85,13400.0,7.86,7.86,7.85,7.85,13400.0
2012-08-02 14:45:00,7.85,7.86,7.82,7.82,17500.0,7.85,7.86,7.82,7.82,17500.0
2012-08-02 14:50:00,7.82,7.83,7.79,7.79,19000.0,7.82,7.83,7.79,7.79,19000.0
2012-08-02 14:55:00,7.79,7.79,7.74,7.75,20600.0,7.79,7.79,7.74,7.75,20600.0
2012-08-02 15:00:00,7.74,7.8,7.74,7.78,91700.0,7.74,7.8,7.74,7.78,91700.0
2012-08-02 15:05:00,7.79,7.8,7.76,7.76,23700.0,7.79,7.8,7.76,7.76,23700.0
2012-08-02 15:10:00,7.77,7.77,7.76,7.77,7000.0,7.77,7.77,7.76,7.77,7000.0
2012-08-02 15:15:00,7.77,7.78,7.73,7.77,63500.0,7.77,7.78,7.73,7.77,63500.0
2012-08-02 15:20:00,7.78,7.78,7.75,7.75,16700.0,7.78,7.78,7.75,7.75,16700.0
2012-08-02 15:25:00,7.76,7.76,7.75,7.76,18800.0,7.76,7.76,7.75,7.76,18800.0
2012-08-02 15:30:00,7.76,7.77,7.75,7.77,31100.0,7.76,7.77,7.75,7.77,31100.0
2012-08-02 15:35:00,7.77,7.78,7.76,7.78,55900.0,7.77,7.78,7.76,7.78,55900.0
2012-08-02 15:40:00,7.78,7.81,7.77,7.78,86000.0,7.78,7.81,7.77,7.78,86000.0
2012-08-02 15:45:00,7.78,7.85,7.77,7.83,204100.0,7.78,7.85,7.77,7.83,204100.0
2012-08-02 15:50:00,7.84,7.84,7.81,7.82,101900.0,7.84,7.84,7.81,7.82,101900.0
2012-08-02 15:55:00,7.82,7.82,7.81,7.82,129900.0,7.82,7.82,7.81,7.82,129900.0
2012-08-03 09:30:00,7.86,7.95,7.82,7.82,37800.0,7.86,7.95,7.82,7.82,37800.0
2012-08-03 09:35:00,7.82,7.83,7.71,7.79,30500.0,7.82,7.83,7.71,7.79,30500.0
2012-08-03 09:40:00,7.78,7.92,7.77,7.91,16700.0,7.78,7.92,7.77,7.91,16700.0
2012-08-03 09:45:00,7.91,7.99,7.9,7.98,29900.0,7.91,7.99,7.9,7.98,29900.0
2012-08-03 09:50:00,7.98,7.99,7.94,7.99,41600.0,7.98,7.99,7.94,7.99,41600.0
2012-08-03 09:55:00,7.99,8.0,7.92,7.94,31500.0,7.99,8.0,7.92,7.94,31500.0
2012-08-03 10:00:00,7.94,7.97,7.94,7.95,24900.0,7.94,7.97,7.94,7.95,24900.0
2012-08-03 10:05:00,7.96,7.99,7.95,7.96,20400.0,7.96,7.99,7.95,7.96,20400.0
2012-08-03 10:10:00,7.95,7.96,7.87,7.88,44200.0,7.95,7.96,7.87,7.88,44200.0
2012-08-03 10:15:00,7.88,7.89,7.83,7.83,23400.0,7.88,7.89,7.83,7.83,23400.0
2012-08-03 10:20:00,7.82,7.83,7.82,7.83,7200.0,7.82,7.83,7.82,7.83,7200.0
2012-08-03 10:25:00,7.83,7.88,7.81,7.88,32800.0,7.83,7.88,7.81,7.88,32800.0
2012-08-03 10:30:00,7.88,7.9,7.88,7.9,16500.0,7.88,7.9,7.88,7.9,16500.0
2012-08-03 10:35:00,7.9,7.9,7.89,7.9,7500.0,7.9,7.9,7.89,7.9,7500.0
2012-08-03 10:40:00,7.9,7.95,7.89,7.94,30000.0,7.9,7.95,7.89,7.94,30000.0
2012-08-03 10:45:00,7.94,7.95,7.87,7.89,32800.0,7.94,7.95,7.87,7.89,32800.0
2012-08-03 10:50:00,7.88,7.89,7.86,7.86,6800.0,7.88,7.89,7.86,7.86,6800.0
2012-08-03 10:55:00,7.87,7.9,7.86,7.9,14400.0,7.87,7.9,7.86,7.9,14400.0
2012-08-03 11:00:00,7.91,7.92,7.9,7.92,5500.0,7.91,7.92,7.9,7.92,5500.0
2012-08-03 11:05:00,7.91,7.95,7.91,7.95,10500.0,7.91,7.95,7.91,7.95,10500.0
2012-08-03 11:10:00,7.95,7.97,7.94,7.97,17900.0,7.95,7.97,7.94,7.97,17900.0
2012-08-03 11:15:00,7.97,7.98,7.9,7.92,59600.0,7.97,7.98,7.9,7.92,59600.0
2012-08-03 11:20:00,7.92,7.94,7.91,7.93,33800.0,7.92,7.94,7.91,7.93,33800.0
2012-08-03 11:25:00,7.93,7.96,7.92,7.96,10400.0,7.93,7.96,7.92,7.96,10400.0
2012-08-03 11:30:00,7.96,7.98,7.95,7.98,5600.0,7.96,7.98,7.95,7.98,5600.0
2012-08-03 11:35:00,7.98,7.98,7.97,7.98,6000.0,7.98,7.98,7.97,7.98,6000.0
2012-08-03 11:40:00,7.98,7.99,7.94,7.95,24500.0,7.98,7.99,7.94,7.95,24500.0
2012-08-03 11:45:00,7.94,7.95,7.92,7.93,24700.0,7.94,7.95,7.92,7.93,24700.0
2012-08-03 11:50:00,7.93,8.02,7.93,8.02,32700.0,7.93,8.02,7.93,8.02,32700.0
2012-08-03 11:55:00,8.02,8.02,7.98,8.0,57600.0,8.02,8.02,7.98,8.0,57600.0
2012-08-03 12:00:00,8.0,8.02,7.99,8.0,34900.0,8.0,8.02,7.99,8.0,34900.0
2012-08-03 12:05:00,7.99,8.01,7.98,7.98,29200.0,7.99,8.01,7.98,7.98,29200.0
2012-08-03 12:10:00,7.98,7.98,7.97,7.98,16100.0,7.98,7.98,7.97,7.98,16100.0
2012-08-03 12:15:00,7.98,8.0,7.98,7.99,65800.0,7.98,8.0,7.98,7.99,65800.0
2012-08-03 12:20:00,7.99,7.99,7.98,7.99,11900.0,7.99,7.99,7.98,7.99,11900.0
2012-08-03 12:25:00,7.99,7.99,7.98,7.98,11500.0,7.99,7.99,7.98,7.98,11500.0
2012-08-03 12:30:00,7.99,7.99,7.94,7.95,18400.0,7.99,7.99,7.94,7.95,18400.0
2012-08-03 12:35:00,7.94,7.95,7.91,7.91,16600.0,7.94,7.95,7.91,7.91,16600.0
2012-08-03 12:40:00,7.92,7.96,7.91,7.95,23200.0,7.92,7.96,7.91,7.95,23200.0
2012-08-03 12:45:00,7.95,7.98,7.93,7.96,45400.0,7.95,7.98,7.93,7.96,45400.0
2012-08-03 12:50:00,7.96,7.96,7.95,7.96,2300.0,7.96,7.96,7.95,7.96,2300.0
2012-08-03 12:55:00,7.96,7.96,7.93,7.93,12700.0,7.96,7.96,7.93,7.93,12700.0
2012-08-03 13:00:00,7.94,7.97,7.93,7.97,8300.0,7.94,7.97,7.93,7.97,8300.0
2012-08-03 13:05:00,7.97,7.97,7.96,7.97,3000.0,7.97,7.97,7.96,7.97,3000.0
2012-08-03 13:10:00,7.96,8.0,7.94,7.98,41900.0,7.96,8.0,7.94,7.98,41900.0
2012-08-03 13:15:00,7.98,7.98,7.97,7.98,6600.0,7.98,7.98,7.97,7.98,6600.0
2012-08-03 13:20:00,7.98,8.01,7.97,8.0,15700.0,7.98,8.01,7.97,8.0,15700.0
2012-08-03 13:25:00,8.0,8.01,8.0,8.01,43100.0,8.0,8.01,8.0,8.01,43100.0
2012-08-03 13:30:00,8.0,8.01,7.99,7.99,24200.0,8.0,8.01,7.99,7.99,24200.0
2012-08-03 13:35:00,8.0,8.0,7.98,8.0,22000.0,8.0,8.0,7.98,8.0,22000.0
2012-08-03 13:40:00,7.99,8.0,7.99,8.0,5300.0,7.99,8.0,7.99,8.0,5300.0
2012-08-03 13:45:00,8.0,8.0,7.99,7.99,11700.0,8.0,8.0,7.99,7.99,11700.0
2012-08-03 13:50:00,7.99,8.0,7.98,7.99,17700.0,7.99,8.0,7.98,7.99,17700.0
2012-08-03 13:55:00,7.99,8.0,7.99,8.0,15800.0,7.99,8.0,7.99,8.0,15800.0
2012-08-03 14:00:00,8.0,8.01,7.99,8.01,74600.0,8.0,8.01,7.99,8.01,74600.0
2012-08-03 14:05:00,8.01,8.02,8.0,8.02,23800.0,8.01,8.02,8.0,8.02,23800.0
2012-08-03 14:10:00,8.01,8.04,8.0,8.03,40200.0,8.01,8.04,8.0,8.03,40200.0
2012-08-03 14:15:00,8.03,8.04,8.03,8.04,8900.0,8.03,8.04,8.03,8.04,8900.0
2012-08-03 14:20:00,8.03,8.08,8.02,8.06,61600.0,8.03,8.08,8.02,8.06,61600.0
2012-08-03 14:25:00,8.06,8.08,8.05,8.08,29900.0,8.06,8.08,8.05,8.08,29900.0
2012-08-03 14:30:00,8.08,8.09,8.04,8.08,51100.0,8.08,8.09,8.04,8.08,51100.0
2012-08-03 14:35:00,8.08,8.1,8.07,8.1,30800.0,8.08,8.1,8.07,8.1,30800.0
2012-08-03 14:40:00,8.09,8.14,8.09,8.14,31700.0,8.09,8.14,8.09,8.14,31700.0
2012-08-03 14:45:00,8.13,8.2,8.12,8.18,122800.0,8.13,8.2,8.12,8.18,122800.0
2012-08-03 14:50:00,8.18,8.18,8.16,8.17,45700.0,8.18,8.18,8.16,8.17,45700.0
2012-08-03 14:55:00,8.17,8.19,8.14,8.15,59200.0,8.17,8.19,8.14,8.15,59200.0
2012-08-03 15:00:00,8.14,8.18,8.13,8.15,57300.0,8.14,8.18,8.13,8.15,57300.0
2012-08-03 15:05:00,8.15,8.17,8.15,8.16,20200.0,8.15,8.17,8.15,8.16,20200.0
2012-08-03 15:10:00,8.15,8.16,8.14,8.16,29800.0,8.15,8.16,8.14,8.16,29800.0
2012-08-03 15:15:00,8.16,8.16,8.15,8.15,18400.0,8.16,8.16,8.15,8.15,18400.0
2012-08-03 15:20:00,8.15,8.16,8.11,8.12,44400.0,8.15,8.16,8.11,8.12,44400.0
2012-08-03 15:25:00,8.11,8.12,8.06,8.07,62700.0,8.11,8.12,8.06,8.07,62700.0
2012-08-03 15:30:00,8.07,8.09,8.06,8.07,36700.0,8.07,8.09,8.06,8.07,36700.0
2012-08-03 15:35:00,8.07,8.09,8.05,8.09,59600.0,8.07,8.09,8.05,8.09,59600.0
2012-08-03 15:40:00,8.08,8.09,8.07,8.08,24300.0,8.08,8.09,8.07,8.08,24300.0
2012-08-03 15:45:00,8.07,8.17,8.07,8.16,127800.0,8.07,8.17,8.07,8.16,127800.0
2012-08-03 15:50:00,8.15,8.16,8.11,8.12,83400.0,8.15,8.16,8.11,8.12,83400.0
2012-08-03 15:55:00,8.12,8.13,8.07,8.08,216300.0,8.12,8.13,8.07,8.08,216300.0
2012-08-06 09:30:00,8.08,8.14,8.05,8.07,25200.0,8.08,8.14,8.05,8.07,25200.0
2012-08-06 09:35:00,8.07,8.17,8.07,8.12,13800.0,8.07,8.17,8.07,8.12,13800.0
2012-08-06 09:40:00,8.12,8.13,8.07,8.12,19800.0,8.12,8.13,8.07,8.12,19800.0
2012-08-06 09:45:00,8.12,8.21,8.11,8.19,68100.0,8.12,8.21,8.11,8.19,68100.0
2012-08-06 09:50:00,8.19,8.2,8.18,8.2,15700.0,8.19,8.2,8.18,8.2,15700.0
2012-08-06 09:55:00,8.19,8.19,8.16,8.17,26100.0,8.19,8.19,8.16,8.17,26100.0
2012-08-06 10:00:00,8.18,8.24,8.15,8.24,72300.0,8.18,8.24,8.15,8.24,72300.0
2012-08-06 10:05:00,8.24,8.25,8.24,8.24,24200.0,8.24,8.25,8.24,8.24,24200.0
2012-08-06 10:10:00,8.25,8.25,8.15,8.2,51900.0,8.25,8.25,8.15,8.2,51900.0
2012-08-06 10:15:00,8.2,8.24,8.19,8.23,19200.0,8.2,8.24,8.19,8.23,19200.0
2012-08-06 10:20:00,8.23,8.24,8.21,8.21,15700.0,8.23,8.24,8.21,8.21,15700.0
2012-08-06 10:25:00,8.2,8.21,8.2,8.2,3200.0,8.2,8.21,8.2,8.2,3200.0
2012-08-06 10:30:00,8.21,8.24,8.2,8.24,26600.0,8.21,8.24,8.2,8.24,26600.0
2012-08-06 10:35:00,8.24,8.26,8.24,8.24,112400.0,8.24,8.26,8.24,8.24,112400.0
2012-08-06 10:40:00,8.24,8.26,8.24,8.26,24500.0,8.24,8.26,8.24,8.26,24500.0
2012-08-06 10:45:00,8.25,8.3,8.25,8.27,29500.0,8.25,8.3,8.25,8.27,29500.0
2012-08-06 10:50:00,8.26,8.28,8.26,8.27,27000.0,8.26,8.28,8.26,8.27,27000.0
2012-08-06 10:55:00,8.27,8.28,8.26,8.26,9000.0,8.27,8.28,8.26,8.26,9000.0
2012-08-06 11:00:00,8.26,8.27,8.25,8.27,18600.0,8.26,8.27,8.25,8.27,18600.0
2012-08-06 11:05:00,8.27,8.28,8.26,8.27,6600.0,8.27,8.28,8.26,8.27,6600.0
2012-08-06 11:10:00,8.27,8.28,8.25,8.27,19000.0,8.27,8.28,8.25,8.27,19000.0
2012-08-06 11:15:00,8.26,8.27,8.26,8.27,5400.0,8.26,8.27,8.26,8.27,5400.0
2012-08-06 11:20:00,8.26,8.27,8.26,8.27,8600.0,8.26,8.27,8.26,8.27,8600.0
2012-08-06 11:25:00,8.26,8.33,8.26,8.31,81100.0,8.26,8.33,8.26,8.31,81100.0
2012-08-06 11:30:00,8.3,8.35,8.29,8.32,78000.0,8.3,8.35,8.29,8.32,78000.0
2012-08-06 11:35:00,8.32,8.33,8.3,8.3,9200.0,8.32,8.33,8.3,8.3,9200.0
2012-08-06 11:40:00,8.31,8.31,8.29,8.29,4100.0,8.31,8.31,8.29,8.29,4100.0
2012-08-06 11:45:00,8.29,8.31,8.29,8.3,9600.0,8.29,8.31,8.29,8.3,9600.0
2012-08-06 11:50:00,8.3,8.31,8.28,8.28,10800.0,8.3,8.31,8.28,8.28,10800.0
2012-08-06 11:55:00,8.28,8.29,8.28,8.29,6800.0,8.28,8.29,8.28,8.29,6800.0
2012-08-06 12:00:00,8.29,8.29,8.28,8.28,8500.0,8.29,8.29,8.28,8.28,8500.0
2012-08-06 12:05:00,8.29,8.29,8.25,8.25,38400.0,8.29,8.29,8.25,8.25,38400.0
2012-08-06 12:10:00,8.25,8.27,8.25,8.25,35300.0,8.25,8.27,8.25,8.25,35300.0
2012-08-06 12:15:00,8.26,8.27,8.25,8.27,9900.0,8.26,8.27,8.25,8.27,9900.0
2012-08-06 12:20:00,8.27,8.27,8.26,8.26,7600.0,8.27,8.27,8.26,8.26,7600.0
2012-08-06 12:25:00,8.27,8.3,8.27,8.29,17600.0,8.27,8.3,8.27,8.29,17600.0
2012-08-06 12:30:00,8.3,8.31,8.29,8.3,15500.0,8.3,8.31,8.29,8.3,15500.0
2012-08-06 12:35:00,8.3,8.33,8.3,8.33,9200.0,8.3,8.33,8.3,8.33,9200.0
2012-08-06 12:40:00,8.33,8.35,8.33,8.35,15000.0,8.33,8.35,8.33,8.35,15000.0
2012-08-06 12:45:00,8.35,8.35,8.33,8.33,17500.0,8.35,8.35,8.33,8.33,17500.0
2012-08-06 12:50:00,8.34,8.35,8.34,8.35,24400.0,8.34,8.35,8.34,8.35,24400.0
2012-08-06 12:55:00,8.35,8.37,8.33,8.37,43100.0,8.35,8.37,8.33,8.37,43100.0
2012-08-06 13:00:00,8.37,8.38,8.35,8.36,20100.0,8.37,8.38,8.35,8.36,20100.0
2012-08-06 13:05:00,8.35,8.36,8.34,8.36,23200.0,8.35,8.36,8.34,8.36,23200.0
2012-08-06 13:10:00,8.35,8.36,8.34,8.36,19400.0,8.35,8.36,8.34,8.36,19400.0
2012-08-06 13:15:00,8.35,8.35,8.34,8.34,17900.0,8.35,8.35,8.34,8.34,17900.0
2012-08-06 13:20:00,8.35,8.43,8.34,8.42,59300.0,8.35,8.43,8.34,8.42,59300.0
2012-08-06 13:25:00,8.42,8.42,8.4,8.4,23400.0,8.42,8.42,8.4,8.4,23400.0
2012-08-06 13:30:00,8.41,8.44,8.4,8.44,42900.0,8.41,8.44,8.4,8.44,42900.0
2012-08-06 13:35:00,8.44,8.48,8.43,8.46,50700.0,8.44,8.48,8.43,8.46,50700.0
2012-08-06 13:40:00,8.46,8.49,8.45,8.47,54800.0,8.46,8.49,8.45,8.47,54800.0
2012-08-06 13:45:00,8.47,8.49,8.47,8.49,15100.0,8.47,8.49,8.47,8.49,15100.0
2012-08-06 13:50:00,8.49,8.49,8.48,8.48,7800.0,8.49,8.49,8.48,8.48,7800.0
2012-08-06 13:55:00,8.48,8.5,8.47,8.48,47000.0,8.48,8.5,8.47,8.48,47000.0
2012-08-06 14:00:00,8.48,8.49,8.48,8.48,15000.0,8.48,8.49,8.48,8.48,15000.0
2012-08-06 14:05:00,8.49,8.49,8.47,8.47,24800.0,8.49,8.49,8.47,8.47,24800.0
2012-08-06 14:10:00,8.47,8.49,8.47,8.49,16600.0,8.47,8.49,8.47,8.49,16600.0
2012-08-06 14:15:00,8.48,8.53,8.48,8.52,51100.0,8.48,8.53,8.48,8.52,51100.0
2012-08-06 14:20:00,8.53,8.55,8.51,8.51,46200.0,8.53,8.55,8.51,8.51,46200.0
2012-08-06 14:25:00,8.51,8.52,8.5,8.5,14200.0,8.51,8.52,8.5,8.5,14200.0
2012-08-06 14:30:00,8.5,8.51,8.5,8.51,12400.0,8.5,8.51,8.5,8.51,12400.0
2012-08-06 14:35:00,8.5,8.51,8.5,8.51,9100.0,8.5,8.51,8.5,8.51,9100.0
2012-08-06 14:40:00,8.5,8.51,8.5,8.5,7900.0,8.5,8.51,8.5,8.5,7900.0
2012-08-06 14:45:00,8.5,8.53,8.5,8.53,48000.0,8.5,8.53,8.5,8.53,48000.0
2012-08-06 14:50:00,8.53,8.55,8.52,8.54,34600.0,8.53,8.55,8.52,8.54,34600.0
2012-08-06 14:55:00,8.54,8.54,8.51,8.51,12300.0,8.54,8.54,8.51,8.51,12300.0
2012-08-06 15:00:00,8.51,8.52,8.48,8.49,73100.0,8.51,8.52,8.48,8.49,73100.0
2012-08-06 15:05:00,8.49,8.5,8.48,8.5,42300.0,8.49,8.5,8.48,8.5,42300.0
2012-08-06 15:10:00,8.5,8.52,8.5,8.52,26200.0,8.5,8.52,8.5,8.52,26200.0
2012-08-06 15:15:00,8.52,8.52,8.47,8.48,93800.0,8.52,8.52,8.47,8.48,93800.0
2012-08-06 15:20:00,8.47,8.48,8.45,8.47,29100.0,8.47,8.48,8.45,8.47,29100.0
2012-08-06 15:25:00,8.46,8.51,8.46,8.51,27700.0,8.46,8.51,8.46,8.51,27700.0
2012-08-06 15:30:00,8.51,8.51,8.5,8.51,12900.0,8.51,8.51,8.5,8.51,12900.0
2012-08-06 15:35:00,8.51,8.54,8.5,8.52,47500.0,8.51,8.54,8.5,8.52,47500.0
2012-08-06 15:40:00,8.52,8.59,8.52,8.58,167600.0,8.52,8.59,8.52,8.58,167600.0
2012-08-06 15:45:00,8.58,8.59,8.57,8.59,104000.0,8.58,8.59,8.57,8.59,104000.0
2012-08-06 15:50:00,8.59,8.6,8.57,8.59,157700.0,8.59,8.6,8.57,8.59,157700.0
2012-08-06 15:55:00,8.6,8.68,8.59,8.62,654000.0,8.6,8.68,8.59,8.62,654000.0
2012-08-07 09:30:00,8.64,8.8,8.64,8.75,52500.0,8.64,8.8,8.64,8.75,52500.0
2012-08-07 09:35:00,8.75,8.8,8.74,8.74,46100.0,8.75,8.8,8.74,8.74,46100.0
2012-08-07 09:40:00,8.74,8.81,8.72,8.8,82100.0,8.74,8.81,8.72,8.8,82100.0
2012-08-07 09:45:00,8.79,8.79,8.63,8.68,85800.0,8.79,8.79,8.63,8.68,85800.0
2012-08-07 09:50:00,8.69,8.74,8.69,8.72,34000.0,8.69,8.74,8.69,8.72,34000.0
2012-08-07 09:55:00,8.72,8.78,8.69,8.71,39600.0,8.72,8.78,8.69,8.71,39600.0
2012-08-07 10:00:00,8.72,8.76,8.72,8.76,27500.0,8.72,8.76,8.72,8.76,27500.0
2012-08-07 10:05:00,8.76,8.8,8.75,8.77,23800.0,8.76,8.8,8.75,8.77,23800.0
2012-08-07 10:10:00,8.78,8.79,8.74,8.79,50800.0,8.78,8.79,8.74,8.79,50800.0
2012-08-07 10:15:00,8.79,8.79,8.75,8.77,31800.0,8.79,8.79,8.75,8.77,31800.0
2012-08-07 10:20:00,8.77,8.82,8.77,8.79,41800.0,8.77,8.82,8.77,8.79,41800.0
2012-08-07 10:25:00,8.8,8.87,8.79,8.85,70200.0,8.8,8.87,8.79,8.85,70200.0
2012-08-07 10:30:00,8.85,8.9,8.83,8.89,84800.0,8.85,8.9,8.83,8.89,84800.0
2012-08-07 10:35:00,8.89,8.97,8.89,8.96,54300.0,8.89,8.97,8.89,8.96,54300.0
2012-08-07 10:40:00,8.96,8.98,8.92,8.96,25700.0,8.96,8.98,8.92,8.96,25700.0
2012-08-07 10:45:00,8.96,8.97,8.9,8.9,37400.0,8.96,8.97,8.9,8.9,37400.0
2012-08-07 10:50:00,8.91,8.94,8.87,8.94,43100.0,8.91,8.94,8.87,8.94,43100.0
2012-08-07 10:55:00,8.94,8.95,8.93,8.93,25100.0,8.94,8.95,8.93,8.93,25100.0
2012-08-07 11:00:00,8.93,8.93,8.88,8.91,25500.0,8.93,8.93,8.88,8.91,25500.0
2012-08-07 11:05:00,8.9,8.94,8.9,8.92,25900.0,8.9,8.94,8.9,8.92,25900.0
2012-08-07 11:10:00,8.91,8.94,8.9,8.94,6600.0,8.91,8.94,8.9,8.94,6600.0
2012-08-07 11:15:00,8.94,8.95,8.91,8.91,54400.0,8.94,8.95,8.91,8.91,54400.0
2012-08-07 11:20:00,8.91,8.91,8.9,8.91,8700.0,8.91,8.91,8.9,8.91,8700.0
2012-08-07 11:25:00,8.9,8.94,8.9,8.93,34600.0,8.9,8.94,8.9,8.93,34600.0
2012-08-07 11:30:00,8.93,8.94,8.84,8.87,69600.0,8.93,8.94,8.84,8.87,69600.0
2012-08-07 11:35:00,8.86,8.92,8.86,8.92,21600.0,8.86,8.92,8.86,8.92,21600.0
2012-08-07 11:40:00,8.93,8.96,8.93,8.96,19100.0,8.93,8.96,8.93,8.96,19100.0
2012-08-07 11:45:00,8.96,9.04,8.96,9.02,72100.0,8.96,9.04,8.96,9.02,72100.0
2012-08-07 11:50:00,9.01,9.04,8.99,9.0,97400.0,9.01,9.04,8.99,9.0,97400.0
2012-08-07 11:55:00,9.0,9.09,9.0,9.09,29900.0,9.0,9.09,9.0,9.09,29900.0
2012-08-07 12:00:00,9.09,9.1,9.03,9.06,114500.0,9.09,9.1,9.03,9.06,114500.0
2012-08-07 12:05:00,9.06,9.07,8.98,9.05,107300.0,9.06,9.07,8.98,9.05,107300.0
2012-08-07 12:10:00,9.04,9.05,9.02,9.03,26200.0,9.04,9.05,9.02,9.03,26200.0
2012-08-07 12:15:00,9.04,9.05,9.03,9.05,9600.0,9.04,9.05,9.03,9.05,9600.0
2012-08-07 12:20:00,9.04,9.05,9.0,9.01,38800.0,9.04,9.05,9.0,9.01,38800.0
2012-08-07 12:25:00,9.01,9.04,8.93,8.93,58300.0,9.01,9.04,8.93,8.93,58300.0
2012-08-07 12:30:00,8.94,9.01,8.93,9.01,41900.0,8.94,9.01,8.93,9.01,41900.0
2012-08-07 12:35:00,9.01,9.05,9.0,9.05,30100.0,9.01,9.05,9.0,9.05,30100.0
2012-08-07 12:40:00,9.04,9.05,9.0,9.01,22200.0,9.04,9.05,9.0,9.01,22200.0
2012-08-07 12:45:00,9.0,9.04,9.0,9.04,13000.0,9.0,9.04,9.0,9.04,13000.0
2012-08-07 12:50:00,9.03,9.06,9.03,9.06,12200.0,9.03,9.06,9.03,9.06,12200.0
2012-08-07 12:55:00,9.05,9.09,9.05,9.07,21600.0,9.05,9.09,9.05,9.07,21600.0
2012-08-07 13:00:00,9.06,9.09,9.04,9.05,24000.0,9.06,9.09,9.04,9.05,24000.0
2012-08-07 13:05:00,9.05,9.08,9.05,9.07,7400.0,9.05,9.08,9.05,9.07,7400.0
2012-08-07 13:10:00,9.07,9.09,9.07,9.09,19100.0,9.07,9.09,9.07,9.09,19100.0
2012-08-07 13:15:00,9.09,9.1,9.06,9.09,19700.0,9.09,9.1,9.06,9.09,19700.0
2012-08-07 13:20:00,9.09,9.13,9.09,9.13,23700.0,9.09,9.13,9.09,9.13,23700.0
2012-08-07 13:25:00,9.13,9.14,9.12,9.14,12700.0,9.13,9.14,9.12,9.14,12700.0
2012-08-07 13:30:00,9.13,9.21,9.13,9.17,87600.0,9.13,9.21,9.13,9.17,87600.0
2012-08-07 13:35:00,9.18,9.21,9.17,9.2,19900.0,9.18,9.21,9.17,9.2,19900.0
2012-08-07 13:40:00,9.21,9.23,9.17,9.2,61700.0,9.21,9.23,9.17,9.2,61700.0
2012-08-07 13:45:00,9.2,9.21,9.16,9.19,30800.0,9.2,9.21,9.16,9.19,30800.0
2012-08-07 13:50:00,9.2,9.2,9.16,9.19,16200.0,9.2,9.2,9.16,9.19,16200.0
2012-08-07 13:55:00,9.19,9.19,9.17,9.19,13500.0,9.19,9.19,9.17,9.19,13500.0
2012-08-07 14:00:00,9.19,9.19,9.17,9.17,26400.0,9.19,9.19,9.17,9.17,26400.0
2012-08-07 14:05:00,9.18,9.18,9.17,9.18,4700.0,9.18,9.18,9.17,9.18,4700.0
2012-08-07 14:10:00,9.18,9.18,9.17,9.18,12200.0,9.18,9.18,9.17,9.18,12200.0
2012-08-07 14:15:00,9.18,9.2,9.17,9.2,16600.0,9.18,9.2,9.17,9.2,16600.0
2012-08-07 14:20:00,9.2,9.21,9.16,9.18,56200.0,9.2,9.21,9.16,9.18,56200.0
2012-08-07 14:25:00,9.18,9.2,9.17,9.19,22800.0,9.18,9.2,9.17,9.19,22800.0
2012-08-07 14:30:00,9.2,9.29,9.19,9.29,59300.0,9.2,9.29,9.19,9.29,59300.0
2012-08-07 14:35:00,9.29,9.3,9.23,9.24,93800.0,9.29,9.3,9.23,9.24,93800.0
2012-08-07 14:40:00,9.24,9.26,9.23,9.25,30700.0,9.24,9.26,9.23,9.25,30700.0
2012-08-07 14:45:00,9.25,9.29,9.24,9.26,76600.0,9.25,9.29,9.24,9.26,76600.0
2012-08-07 14:50:00,9.25,9.26,9.24,9.25,13100.0,9.25,9.26,9.24,9.25,13100.0
2012-08-07 14:55:00,9.25,9.27,9.24,9.26,34800.0,9.25,9.27,9.24,9.26,34800.0
2012-08-07 15:00:00,9.27,9.29,9.25,9.25,78100.0,9.27,9.29,9.25,9.25,78100.0
2012-08-07 15:05:00,9.25,9.3,9.25,9.29,38400.0,9.25,9.3,9.25,9.29,38400.0
2012-08-07 15:10:00,9.3,9.33,9.27,9.28,145700.0,9.3,9.33,9.27,9.28,145700.0
2012-08-07 15:15:00,9.28,9.32,9.28,9.3,29400.0,9.28,9.32,9.28,9.3,29400.0
2012-08-07 15:20:00,9.29,9.3,9.25,9.29,52700.0,9.29,9.3,9.25,9.29,52700.0
2012-08-07 15:25:00,9.29,9.36,9.28,9.35,51900.0,9.29,9.36,9.28,9.35,51900.0
2012-08-07 15:30:00,9.35,9.4,9.34,9.39,146200.0,9.35,9.4,9.34,9.39,146200.0
2012-08-07 15:35:00,9.39,9.42,9.39,9.4,156400.0,9.39,9.42,9.39,9.4,156400.0
2012-08-07 15:40:00,9.4,9.5,9.35,9.5,258100.0,9.4,9.5,9.35,9.5,258100.0
2012-08-07 15:45:00,9.5,9.57,9.43,9.44,425200.0,9.5,9.57,9.43,9.44,425200.0
2012-08-07 15:50:00,9.43,9.5,9.43,9.45,329600.0,9.43,9.5,9.43,9.45,329600.0
2012-08-07 15:55:00,9.45,9.47,9.43,9.44,385300.0,9.45,9.47,9.43,9.44,385300.0
2012-08-08 09:30:00,9.24,9.35,9.16,9.34,68800.0,9.24,9.35,9.16,9.34,68800.0
2012-08-08 09:35:00,9.35,9.42,9.32,9.4,33200.0,9.35,9.42,9.32,9.4,33200.0
2012-08-08 09:40:00,9.4,9.41,9.27,9.28,22500.0,9.4,9.41,9.27,9.28,22500.0
2012-08-08 09:45:00,9.28,9.32,9.26,9.3,65400.0,9.28,9.32,9.26,9.3,65400.0
2012-08-08 09:50:00,9.29,9.38,9.28,9.31,51700.0,9.29,9.38,9.28,9.31,51700.0
2012-08-08 09:55:00,9.31,9.33,9.28,9.29,25800.0,9.31,9.33,9.28,9.29,25800.0
2012-08-08 10:00:00,9.28,9.28,9.19,9.26,54300.0,9.28,9.28,9.19,9.26,54300.0
2012-08-08 10:05:00,9.27,9.29,9.23,9.24,18000.0,9.27,9.29,9.23,9.24,18000.0
2012-08-08 10:10:00,9.22,9.24,9.22,9.23,13300.0,9.22,9.24,9.22,9.23,13300.0
2012-08-08 10:15:00,9.22,9.25,9.22,9.22,20800.0,9.22,9.25,9.22,9.22,20800.0
2012-08-08 10:20:00,9.22,9.22,9.16,9.16,48500.0,9.22,9.22,9.16,9.16,48500.0
2012-08-08 10:25:00,9.16,9.18,9.14,9.16,27700.0,9.16,9.18,9.14,9.16,27700.0
2012-08-08 10:30:00,9.15,9.17,9.15,9.16,8500.0,9.15,9.17,9.15,9.16,8500.0
2012-08-08 10:35:00,9.16,9.18,9.15,9.15,17500.0,9.16,9.18,9.15,9.15,17500.0
2012-08-08 10:40:00,9.15,9.17,9.15,9.17,11400.0,9.15,9.17,9.15,9.17,11400.0
2012-08-08 10:45:00,9.16,9.22,9.16,9.17,29500.0,9.16,9.22,9.16,9.17,29500.0
2012-08-08 10:50:00,9.17,9.22,9.17,9.22,26200.0,9.17,9.22,9.17,9.22,26200.0
2012-08-08 10:55:00,9.21,9.22,9.18,9.19,15600.0,9.21,9.22,9.18,9.19,15600.0
2012-08-08 11:00:00,9.19,9.2,9.18,9.18,10200.0,9.19,9.2,9.18,9.18,10200.0
2012-08-08 11:05:00,9.18,9.2,9.18,9.2,7500.0,9.18,9.2,9.18,9.2,7500.0
2012-08-08 11:10:00,9.19,9.21,9.19,9.2,16100.0,9.19,9.21,9.19,9.2,16100.0
2012-08-08 11:15:00,9.21,9.22,9.17,9.21,33100.0,9.21,9.22,9.17,9.21,33100.0
2012-08-08 11:20:00,9.2,9.21,9.16,9.17,38500.0,9.2,9.21,9.16,9.17,38500.0
2012-08-08 11:25:00,9.17,9.2,9.16,9.19,7500.0,9.17,9.2,9.16,9.19,7500.0
2012-08-08 11:30:00,9.2,9.21,9.19,9.21,8400.0,9.2,9.21,9.19,9.21,8400.0
2012-08-08 11:35:00,9.2,9.21,9.15,9.16,18300.0,9.2,9.21,9.15,9.16,18300.0
2012-08-08 11:40:00,9.15,9.17,9.15,9.16,13400.0,9.15,9.17,9.15,9.16,13400.0
2012-08-08 11:45:00,9.17,9.19,9.13,9.13,29100.0,9.17,9.19,9.13,9.13,29100.0
2012-08-08 11:50:00,9.13,9.18,9.13,9.17,17200.0,9.13,9.18,9.13,9.17,17200.0
2012-08-08 11:55:00,9.17,9.18,9.17,9.18,3300.0,9.17,9.18,9.17,9.18,3300.0
2012-08-08 12:00:00,9.18,9.18,9.1,9.12,52200.0,9.18,9.18,9.1,9.12,52200.0
2012-08-08 12:05:00,9.12,9.13,9.1,9.12,40900.0,9.12,9.13,9.1,9.12,40900.0
2012-08-08 12:10:00,9.11,9.13,9.06,9.09,119200.0,9.11,9.13,9.06,9.09,119200.0
2012-08-08 12:15:00,9.09,9.11,9.09,9.11,9800.0,9.09,9.11,9.09,9.11,9800.0
2012-08-08 12:20:00,9.11,9.11,9.08,9.08,12900.0,9.11,9.11,9.08,9.08,12900.0
2012-08-08 12:25:00,9.09,9.09,9.06,9.07,8100.0,9.09,9.09,9.06,9.07,8100.0
2012-08-08 12:30:00,9.06,9.09,9.04,9.06,37000.0,9.06,9.09,9.04,9.06,37000.0
2012-08-08 12:35:00,9.06,9.07,9.06,9.07,9400.0,9.06,9.07,9.06,9.07,9400.0
2012-08-08 12:40:00,9.07,9.07,9.03,9.04,31400.0,9.07,9.07,9.03,9.04,31400.0
2012-08-08 12:45:00,9.04,9.05,9.02,9.02,19300.0,9.04,9.05,9.02,9.02,19300.0
2012-08-08 12:50:00,9.03,9.03,8.98,8.98,48500.0,9.03,9.03,8.98,8.98,48500.0
2012-08-08 12:55:00,8.98,9.04,8.98,9.03,27300.0,8.98,9.04,8.98,9.03,27300.0
2012-08-08 13:00:00,9.03,9.03,9.0,9.01,42100.0,9.03,9.03,9.0,9.01,42100.0
2012-08-08 13:05:00,9.02,9.02,9.01,9.02,5200.0,9.02,9.02,9.01,9.02,5200.0
2012-08-08 13:10:00,9.01,9.02,9.01,9.02,7400.0,9.01,9.02,9.01,9.02,7400.0
2012-08-08 13:15:00,9.02,9.02,9.01,9.02,4700.0,9.02,9.02,9.01,9.02,4700.0
2012-08-08 13:20:00,9.01,9.09,9.01,9.07,20900.0,9.01,9.09,9.01,9.07,20900.0
2012-08-08 13:25:00,9.08,9.09,9.05,9.06,10300.0,9.08,9.09,9.05,9.06,10300.0
2012-08-08 13:30:00,9.05,9.08,9.05,9.08,10500.0,9.05,9.08,9.05,9.08,10500.0
2012-08-08 13:35:00,9.08,9.09,9.06,9.08,124800.0,9.08,9.09,9.06,9.08,124800.0
2012-08-08 13:40:00,9.09,9.09,9.05,9.06,14000.0,9.09,9.09,9.05,9.06,14000.0
2012-08-08 13:45:00,9.05,9.06,9.04,9.05,14900.0,9.05,9.06,9.04,9.05,14900.0
2012-08-08 13:50:00,9.05,9.08,9.05,9.08,8300.0,9.05,9.08,9.05,9.08,8300.0
2012-08-08 13:55:00,9.07,9.09,9.07,9.08,34400.0,9.07,9.09,9.07,9.08,34400.0
2012-08-08 14:00:00,9.09,9.09,9.08,9.08,11600.0,9.09,9.09,9.08,9.08,11600.0
2012-08-08 14:05:00,9.08,9.09,9.04,9.05,40900.0,9.08,9.09,9.04,9.05,40900.0
2012-08-08 14:10:00,9.04,9.05,9.04,9.04,5500.0,9.04,9.05,9.04,9.04,5500.0
2012-08-08 14:15:00,9.04,9.05,8.99,9.01,57300.0,9.04,9.05,8.99,9.01,57300.0
2012-08-08 14:20:00,9.0,9.03,9.0,9.03,20000.0,9.0,9.03,9.0,9.03,20000.0
2012-08-08 14:25:00,9.03,9.07,9.03,9.05,30400.0,9.03,9.07,9.03,9.05,30400.0
2012-08-08 14:30:00,9.04,9.05,9.04,9.05,27300.0,9.04,9.05,9.04,9.05,27300.0
2012-08-08 14:35:00,9.05,9.05,9.04,9.04,6700.0,9.05,9.05,9.04,9.04,6700.0
2012-08-08 14:40:00,9.04,9.07,9.04,9.05,49000.0,9.04,9.07,9.04,9.05,49000.0
2012-08-08 14:45:00,9.05,9.06,9.01,9.02,29900.0,9.05,9.06,9.01,9.02,29900.0
2012-08-08 14:50:00,9.01,9.04,9.01,9.04,21100.0,9.01,9.04,9.01,9.04,21100.0
2012-08-08 14:55:00,9.03,9.04,9.0,9.02,34000.0,9.03,9.04,9.0,9.02,34000.0
2012-08-08 15:00:00,9.02,9.06,9.01,9.05,26600.0,9.02,9.06,9.01,9.05,26600.0
2012-08-08 15:05:00,9.06,9.06,9.05,9.05,6100.0,9.06,9.06,9.05,9.05,6100.0
2012-08-08 15:10:00,9.05,9.08,9.05,9.06,38400.0,9.05,9.08,9.05,9.06,38400.0
2012-08-08 15:15:00,9.05,9.08,9.05,9.07,18100.0,9.05,9.08,9.05,9.07,18100.0
2012-08-08 15:20:00,9.08,9.08,9.07,9.08,5600.0,9.08,9.08,9.07,9.08,5600.0
2012-08-08 15:25:00,9.07,9.08,9.07,9.08,11700.0,9.07,9.08,9.07,9.08,11700.0
2012-08-08 15:30:00,9.08,9.08,9.07,9.07,11600.0,9.08,9.08,9.07,9.07,11600.0
2012-08-08 15:35:00,9.07,9.08,9.01,9.01,84000.0,9.07,9.08,9.01,9.01,84000.0
2012-08-08 15:40:00,9.01,9.04,9.0,9.02,52900.0,9.01,9.04,9.0,9.02,52900.0
2012-08-08 15:45:00,9.03,9.03,8.99,8.99,66100.0,9.03,9.03,8.99,8.99,66100.0
2012-08-08 15:50:00,8.99,9.0,8.99,8.99,67600.0,8.99,9.0,8.99,8.99,67600.0
2012-08-08 15:55:00,8.99,9.0,8.97,8.98,206400.0,8.99,9.0,8.97,8.98,206400.0
2012-08-09 09:30:00,9.01,9.01,8.96,9.0,17700.0,9.01,9.01,8.96,9.0,17700.0
2012-08-09 09:35:00,9.0,9.0,8.98,8.99,17800.0,9.0,9.0,8.98,8.99,17800.0
2012-08-09 09:40:00,9.0,9.0,8.97,8.99,17000.0,9.0,9.0,8.97,8.99,17000.0
2012-08-09 09:45:00,8.99,8.99,8.91,8.91,71700.0,8.99,8.99,8.91,8.91,71700.0
2012-08-09 09:50:00,8.92,8.94,8.9,8.94,33800.0,8.92,8.94,8.9,8.94,33800.0
2012-08-09 09:55:00,8.94,8.96,8.92,8.93,18200.0,8.94,8.96,8.92,8.93,18200.0
2012-08-09 10:00:00,8.93,8.94,8.9,8.93,30300.0,8.93,8.94,8.9,8.93,30300.0
2012-08-09 10:05:00,8.94,8.95,8.9,8.93,33600.0,8.94,8.95,8.9,8.93,33600.0
2012-08-09 10:10:00,8.93,8.95,8.91,8.91,26400.0,8.93,8.95,8.91,8.91,26400.0
2012-08-09 10:15:00,8.91,8.94,8.9,8.92,34800.0,8.91,8.94,8.9,8.92,34800.0
2012-08-09 10:20:00,8.93,8.95,8.89,8.89,66200.0,8.93,8.95,8.89,8.89,66200.0
2012-08-09 10:25:00,8.89,8.92,8.87,8.88,96700.0,8.89,8.92,8.87,8.88,96700.0
2012-08-09 10:30:00,8.88,8.91,8.87,8.91,56500.0,8.88,8.91,8.87,8.91,56500.0
2012-08-09 10:35:00,8.91,8.91,8.89,8.9,17900.0,8.91,8.91,8.89,8.9,17900.0
2012-08-09 10:40:00,8.89,8.9,8.89,8.9,21100.0,8.89,8.9,8.89,8.9,21100.0
2012-08-09 10:45:00,8.9,8.9,8.87,8.89,24600.0,8.9,8.9,8.87,8.89,24600.0
2012-08-09 10:50:00,8.89,8.89,8.87,8.88,30400.0,8.89,8.89,8.87,8.88,30400.0
2012-08-09 10:55:00,8.89,8.89,8.86,8.88,8300.0,8.89,8.89,8.86,8.88,8300.0
2012-08-09 11:00:00,8.87,8.88,8.83,8.84,64900.0,8.87,8.88,8.83,8.84,64900.0
2012-08-09 11:05:00,8.84,8.85,8.83,8.83,20900.0,8.84,8.85,8.83,8.83,20900.0
2012-08-09 11:10:00,8.83,8.83,8.8,8.81,26600.0,8.83,8.83,8.8,8.81,26600.0
2012-08-09 11:15:00,8.82,8.82,8.78,8.81,94900.0,8.82,8.82,8.78,8.81,94900.0
2012-08-09 11:20:00,8.81,8.82,8.81,8.82,9500.0,8.81,8.82,8.81,8.82,9500.0
2012-08-09 11:25:00,8.81,8.82,8.8,8.81,35600.0,8.81,8.82,8.8,8.81,35600.0
2012-08-09 11:30:00,8.82,8.84,8.81,8.83,27900.0,8.82,8.84,8.81,8.83,27900.0
2012-08-09 11:35:00,8.82,8.83,8.82,8.82,11600.0,8.82,8.83,8.82,8.82,11600.0
2012-08-09 11:40:00,8.83,8.83,8.77,8.79,13300.0,8.83,8.83,8.77,8.79,13300.0
2012-08-09 11:45:00,8.78,8.81,8.78,8.8,21100.0,8.78,8.81,8.78,8.8,21100.0
2012-08-09 11:50:00,8.81,8.82,8.79,8.8,41600.0,8.81,8.82,8.79,8.8,41600.0
2012-08-09 11:55:00,8.8,8.82,8.78,8.82,17000.0,8.8,8.82,8.78,8.82,17000.0
2012-08-09 12:00:00,8.81,8.82,8.8,8.8,12400.0,8.81,8.82,8.8,8.8,12400.0
2012-08-09 12:05:00,8.81,8.82,8.8,8.8,16300.0,8.81,8.82,8.8,8.8,16300.0
2012-08-09 12:10:00,8.81,8.81,8.79,8.79,6400.0,8.81,8.81,8.79,8.79,6400.0
2012-08-09 12:15:00,8.79,8.8,8.79,8.8,13000.0,8.79,8.8,8.79,8.8,13000.0
2012-08-09 12:20:00,8.79,8.79,8.75,8.75,19900.0,8.79,8.79,8.75,8.75,19900.0
2012-08-09 12:25:00,8.76,8.78,8.72,8.75,41100.0,8.76,8.78,8.72,8.75,41100.0
2012-08-09 12:30:00,8.75,8.75,8.74,8.74,15200.0,8.75,8.75,8.74,8.74,15200.0
2012-08-09 12:35:00,8.74,8.77,8.74,8.76,13200.0,8.74,8.77,8.74,8.76,13200.0
2012-08-09 12:40:00,8.77,8.8,8.76,8.77,33200.0,8.77,8.8,8.76,8.77,33200.0
2012-08-09 12:45:00,8.76,8.78,8.76,8.78,6800.0,8.76,8.78,8.76,8.78,6800.0
2012-08-09 12:50:00,8.77,8.8,8.77,8.79,14000.0,8.77,8.8,8.77,8.79,14000.0
2012-08-09 12:55:00,8.78,8.8,8.78,8.8,4000.0,8.78,8.8,8.78,8.8,4000.0
2012-08-09 13:00:00,8.79,8.8,8.78,8.78,6600.0,8.79,8.8,8.78,8.78,6600.0
2012-08-09 13:05:00,8.78,8.79,8.78,8.78,6600.0,8.78,8.79,8.78,8.78,6600.0
2012-08-09 13:10:00,8.78,8.78,8.76,8.76,4900.0,8.78,8.78,8.76,8.76,4900.0
2012-08-09 13:15:00,8.77,8.77,8.74,8.75,16100.0,8.77,8.77,8.74,8.75,16100.0
2012-08-09 13:20:00,8.74,8.76,8.74,8.76,12000.0,8.74,8.76,8.74,8.76,12000.0
2012-08-09 13:25:00,8.76,8.78,8.76,8.77,6300.0,8.76,8.78,8.76,8.77,6300.0
2012-08-09 13:30:00,8.77,8.78,8.77,8.77,3600.0,8.77,8.78,8.77,8.77,3600.0
2012-08-09 13:35:00,8.77,8.8,8.77,8.78,14600.0,8.77,8.8,8.77,8.78,14600.0
2012-08-09 13:40:00,8.79,8.8,8.79,8.79,38000.0,8.79,8.8,8.79,8.79,38000.0
2012-08-09 13:45:00,8.79,8.8,8.78,8.78,18400.0,8.79,8.8,8.78,8.78,18400.0
2012-08-09 13:50:00,8.78,8.78,8.77,8.78,3700.0,8.78,8.78,8.77,8.78,3700.0
2012-08-09 13:55:00,8.78,8.78,8.77,8.78,11300.0,8.78,8.78,8.77,8.78,11300.0
2012-08-09 14:00:00,8.78,8.8,8.77,8.8,4100.0,8.78,8.8,8.77,8.8,4100.0
2012-08-09 14:05:00,8.8,8.81,8.79,8.81,4200.0,8.8,8.81,8.79,8.81,4200.0
2012-08-09 14:10:00,8.81,8.82,8.8,8.82,6800.0,8.81,8.82,8.8,8.82,6800.0
2012-08-09 14:15:00,8.82,8.82,8.81,8.82,4900.0,8.82,8.82,8.81,8.82,4900.0
2012-08-09 14:20:00,8.83,8.83,8.82,8.82,4500.0,8.83,8.83,8.82,8.82,4500.0
2012-08-09 14:25:00,8.83,8.83,8.8,8.82,23500.0,8.83,8.83,8.8,8.82,23500.0
2012-08-09 14:30:00,8.82,8.85,8.82,8.85,17700.0,8.82,8.85,8.82,8.85,17700.0
2012-08-09 14:35:00,8.86,8.87,8.83,8.84,28100.0,8.86,8.87,8.83,8.84,28100.0
2012-08-09 14:40:00,8.84,8.85,8.84,8.84,2800.0,8.84,8.85,8.84,8.84,2800.0
2012-08-09 14:45:00,8.84,8.85,8.83,8.83,6500.0,8.84,8.85,8.83,8.83,6500.0
2012-08-09 14:50:00,8.83,8.84,8.83,8.83,13900.0,8.83,8.84,8.83,8.83,13900.0
2012-08-09 14:55:00,8.83,8.84,8.83,8.83,27500.0,8.83,8.84,8.83,8.83,27500.0
2012-08-09 15:00:00,8.84,8.84,8.81,8.83,23700.0,8.84,8.84,8.81,8.83,23700.0
2012-08-09 15:05:00,8.83,8.83,8.81,8.82,8900.0,8.83,8.83,8.81,8.82,8900.0
2012-08-09 15:10:00,8.82,8.85,8.82,8.84,27000.0,8.82,8.85,8.82,8.84,27000.0
2012-08-09 15:15:00,8.83,8.84,8.83,8.83,6900.0,8.83,8.84,8.83,8.83,6900.0
2012-08-09 15:20:00,8.84,8.85,8.83,8.84,24000.0,8.84,8.85,8.83,8.84,24000.0
2012-08-09 15:25:00,8.85,8.86,8.83,8.83,18800.0,8.85,8.86,8.83,8.83,18800.0
2012-08-09 15:30:00,8.83,8.84,8.83,8.83,8800.0,8.83,8.84,8.83,8.83,8800.0
2012-08-09 15:35:00,8.82,8.83,8.81,8.82,28800.0,8.82,8.83,8.81,8.82,28800.0
2012-08-09 15:40:00,8.82,8.83,8.82,8.82,11600.0,8.82,8.83,8.82,8.82,11600.0
2012-08-09 15:45:00,8.83,8.83,8.82,8.83,55300.0,8.83,8.83,8.82,8.83,55300.0
2012-08-09 15:50:00,8.83,8.83,8.82,8.82,27300.0,8.83,8.83,8.82,8.82,27300.0
2012-08-09 15:55:00,8.82,8.82,8.81,8.82,73200.0,8.82,8.82,8.81,8.82,73200.0
2012-08-10 09:30:00,8.84,8.92,8.83,8.87,24900.0,8.84,8.92,8.83,8.87,24900.0
2012-08-10 09:35:00,8.87,8.87,8.82,8.83,2500.0,8.87,8.87,8.82,8.83,2500.0
2012-08-10 09:40:00,8.84,8.9,8.83,8.89,15800.0,8.84,8.9,8.83,8.89,15800.0
2012-08-10 09:45:00,8.89,8.89,8.85,8.86,5600.0,8.89,8.89,8.85,8.86,5600.0
2012-08-10 09:50:00,8.86,8.86,8.81,8.82,10400.0,8.86,8.86,8.81,8.82,10400.0
2012-08-10 09:55:00,8.82,8.86,8.82,8.85,11000.0,8.82,8.86,8.82,8.85,11000.0
2012-08-10 10:00:00,8.85,8.86,8.8,8.82,21000.0,8.85,8.86,8.8,8.82,21000.0
2012-08-10 10:05:00,8.82,8.83,8.81,8.83,8700.0,8.82,8.83,8.81,8.83,8700.0
2012-08-10 10:10:00,8.83,8.86,8.83,8.86,19900.0,8.83,8.86,8.83,8.86,19900.0
2012-08-10 10:15:00,8.86,8.86,8.81,8.81,9000.0,8.86,8.86,8.81,8.81,9000.0
2012-08-10 10:20:00,8.82,8.83,8.81,8.81,4900.0,8.82,8.83,8.81,8.81,4900.0
2012-08-10 10:25:00,8.81,8.82,8.81,8.82,800.0,8.81,8.82,8.81,8.82,800.0
2012-08-10 10:30:00,8.82,8.88,8.82,8.86,23000.0,8.82,8.88,8.82,8.86,23000.0
2012-08-10 10:35:00,8.86,8.86,8.85,8.86,1100.0,8.86,8.86,8.85,8.86,1100.0
2012-08-10 10:40:00,8.85,8.89,8.85,8.89,16500.0,8.85,8.89,8.85,8.89,16500.0
2012-08-10 10:45:00,8.89,8.89,8.87,8.88,5200.0,8.89,8.89,8.87,8.88,5200.0
2012-08-10 10:50:00,8.87,8.9,8.87,8.89,13400.0,8.87,8.9,8.87,8.89,13400.0
2012-08-10 10:55:00,8.9,8.93,8.89,8.92,51300.0,8.9,8.93,8.89,8.92,51300.0
2012-08-10 11:00:00,8.93,8.94,8.92,8.93,20100.0,8.93,8.94,8.92,8.93,20100.0
2012-08-10 11:05:00,8.92,8.94,8.88,8.94,50700.0,8.92,8.94,8.88,8.94,50700.0
2012-08-10 11:10:00,8.93,8.95,8.93,8.94,24100.0,8.93,8.95,8.93,8.94,24100.0
2012-08-10 11:15:00,8.95,8.97,8.95,8.97,10000.0,8.95,8.97,8.95,8.97,10000.0
2012-08-10 11:20:00,8.96,8.98,8.96,8.97,5900.0,8.96,8.98,8.96,8.97,5900.0
2012-08-10 11:25:00,8.97,9.0,8.96,9.0,23700.0,8.97,9.0,8.96,9.0,23700.0
2012-08-10 11:30:00,9.0,9.04,8.99,9.03,36400.0,9.0,9.04,8.99,9.03,36400.0
2012-08-10 11:35:00,9.03,9.07,9.02,9.06,33700.0,9.03,9.07,9.02,9.06,33700.0
2012-08-10 11:40:00,9.06,9.11,9.06,9.08,46400.0,9.06,9.11,9.06,9.08,46400.0
2012-08-10 11:45:00,9.07,9.07,9.04,9.04,25000.0,9.07,9.07,9.04,9.04,25000.0
2012-08-10 11:50:00,9.04,9.07,9.02,9.04,54700.0,9.04,9.07,9.02,9.04,54700.0
2012-08-10 11:55:00,9.03,9.05,9.02,9.05,20500.0,9.03,9.05,9.02,9.05,20500.0
2012-08-10 12:00:00,9.04,9.06,9.03,9.05,9400.0,9.04,9.06,9.03,9.05,9400.0
2012-08-10 12:05:00,9.05,9.06,9.05,9.05,1300.0,9.05,9.06,9.05,9.05,1300.0
2012-08-10 12:10:00,9.05,9.06,9.05,9.05,5500.0,9.05,9.06,9.05,9.05,5500.0
2012-08-10 12:15:00,9.05,9.05,9.02,9.02,28900.0,9.05,9.05,9.02,9.02,28900.0
2012-08-10 12:20:00,9.02,9.03,9.02,9.03,2900.0,9.02,9.03,9.02,9.03,2900.0
2012-08-10 12:25:00,9.03,9.04,9.03,9.04,2000.0,9.03,9.04,9.03,9.04,2000.0
2012-08-10 12:30:00,9.04,9.04,9.03,9.04,2500.0,9.04,9.04,9.03,9.04,2500.0
2012-08-10 12:35:00,9.04,9.04,9.04,9.04,600.0,9.04,9.04,9.04,9.04,600.0
2012-08-10 12:40:00,9.03,9.07,9.03,9.07,3800.0,9.03,9.07,9.03,9.07,3800.0
2012-08-10 12:45:00,9.07,9.08,9.06,9.07,11900.0,9.07,9.08,9.06,9.07,11900.0
2012-08-10 12:50:00,9.07,9.1,9.07,9.1,6100.0,9.07,9.1,9.07,9.1,6100.0
2012-08-10 12:55:00,9.1,9.11,9.09,9.11,7300.0,9.1,9.11,9.09,9.11,7300.0
2012-08-10 13:00:00,9.1,9.11,9.08,9.08,15600.0,9.1,9.11,9.08,9.08,15600.0
2012-08-10 13:05:00,9.09,9.09,9.08,9.08,2500.0,9.09,9.09,9.08,9.08,2500.0
2012-08-10 13:10:00,9.08,9.09,9.07,9.08,12100.0,9.08,9.09,9.07,9.08,12100.0
2012-08-10 13:15:00,9.09,9.1,9.09,9.09,3300.0,9.09,9.1,9.09,9.09,3300.0
2012-08-10 13:20:00,9.1,9.14,9.1,9.14,19600.0,9.1,9.14,9.1,9.14,19600.0
2012-08-10 13:25:00,9.14,9.15,9.13,9.15,7600.0,9.14,9.15,9.13,9.15,7600.0
2012-08-10 13:30:00,9.14,9.19,9.14,9.18,53600.0,9.14,9.19,9.14,9.18,53600.0
2012-08-10 13:35:00,9.18,9.21,9.16,9.16,27600.0,9.18,9.21,9.16,9.16,27600.0
2012-08-10 13:40:00,9.16,9.18,9.16,9.17,19300.0,9.16,9.18,9.16,9.17,19300.0
2012-08-10 13:45:00,9.17,9.2,9.17,9.19,9500.0,9.17,9.2,9.17,9.19,9500.0
2012-08-10 13:50:00,9.19,9.2,9.19,9.2,6500.0,9.19,9.2,9.19,9.2,6500.0
2012-08-10 13:55:00,9.19,9.21,9.19,9.21,22600.0,9.19,9.21,9.19,9.21,22600.0
2012-08-10 14:00:00,9.21,9.22,9.21,9.21,8700.0,9.21,9.22,9.21,9.21,8700.0
2012-08-10 14:05:00,9.21,9.21,9.19,9.2,12400.0,9.21,9.21,9.19,9.2,12400.0
2012-08-10 14:10:00,9.19,9.21,9.19,9.2,9500.0,9.19,9.21,9.19,9.2,9500.0
2012-08-10 14:15:00,9.2,9.2,9.19,9.19,7500.0,9.2,9.2,9.19,9.19,7500.0
2012-08-10 14:20:00,9.19,9.2,9.19,9.2,8900.0,9.19,9.2,9.19,9.2,8900.0
2012-08-10 14:25:00,9.2,9.22,9.2,9.22,8100.0,9.2,9.22,9.2,9.22,8100.0
2012-08-10 14:30:00,9.22,9.24,9.22,9.23,17300.0,9.22,9.24,9.22,9.23,17300.0
2012-08-10 14:35:00,9.23,9.24,9.21,9.22,20900.0,9.23,9.24,9.21,9.22,20900.0
2012-08-10 14:40:00,9.22,9.22,9.21,9.21,7900.0,9.22,9.22,9.21,9.21,7900.0
2012-08-10 14:45:00,9.21,9.22,9.21,9.22,4500.0,9.21,9.22,9.21,9.22,4500.0
2012-08-10 14:50:00,9.22,9.24,9.22,9.24,21000.0,9.22,9.24,9.22,9.24,21000.0
2012-08-10 14:55:00,9.24,9.24,9.22,9.22,15400.0,9.24,9.24,9.22,9.22,15400.0
2012-08-10 15:00:00,9.22,9.23,9.22,9.22,2400.0,9.22,9.23,9.22,9.22,2400.0
2012-08-10 15:05:00,9.23,9.25,9.22,9.23,22100.0,9.23,9.25,9.22,9.23,22100.0
2012-08-10 15:10:00,9.24,9.25,9.23,9.24,7400.0,9.24,9.25,9.23,9.24,7400.0
2012-08-10 15:15:00,9.24,9.29,9.24,9.28,30200.0,9.24,9.29,9.24,9.28,30200.0
2012-08-10 15:20:00,9.27,9.28,9.27,9.28,5000.0,9.27,9.28,9.27,9.28,5000.0
2012-08-10 15:25:00,9.27,9.31,9.27,9.31,67200.0,9.27,9.31,9.27,9.31,67200.0
2012-08-10 15:30:00,9.3,9.32,9.28,9.29,65300.0,9.3,9.32,9.28,9.29,65300.0
2012-08-10 15:35:00,9.29,9.33,9.29,9.31,28200.0,9.29,9.33,9.29,9.31,28200.0
2012-08-10 15:40:00,9.32,9.37,9.31,9.36,64500.0,9.32,9.37,9.31,9.36,64500.0
2012-08-10 15:45:00,9.36,9.4,9.35,9.37,86100.0,9.36,9.4,9.35,9.37,86100.0
2012-08-10 15:50:00,9.37,9.4,9.37,9.39,77600.0,9.37,9.4,9.37,9.39,77600.0
2012-08-10 15:55:00,9.38,9.39,9.37,9.39,96500.0,9.38,9.39,9.37,9.39,96500.0
2012-08-13 09:30:00,9.39,9.43,9.3,9.34,11300.0,9.39,9.43,9.3,9.34,11300.0
2012-08-13 09:35:00,9.33,9.35,9.27,9.32,15000.0,9.33,9.35,9.27,9.32,15000.0
2012-08-13 09:40:00,9.32,9.33,9.31,9.32,6800.0,9.32,9.33,9.31,9.32,6800.0
2012-08-13 09:45:00,9.32,9.4,9.32,9.4,18300.0,9.32,9.4,9.32,9.4,18300.0
2012-08-13 09:50:00,9.39,9.41,9.38,9.38,26300.0,9.39,9.41,9.38,9.38,26300.0
2012-08-13 09:55:00,9.39,9.39,9.34,9.34,20200.0,9.39,9.39,9.34,9.34,20200.0
2012-08-13 10:00:00,9.35,9.37,9.31,9.31,12200.0,9.35,9.37,9.31,9.31,12200.0
2012-08-13 10:05:00,9.32,9.32,9.23,9.26,47500.0,9.32,9.32,9.23,9.26,47500.0
2012-08-13 10:10:00,9.26,9.31,9.25,9.31,12100.0,9.26,9.31,9.25,9.31,12100.0
2012-08-13 10:15:00,9.31,9.31,9.26,9.27,16400.0,9.31,9.31,9.26,9.27,16400.0
2012-08-13 10:20:00,9.26,9.27,9.16,9.17,41100.0,9.26,9.27,9.16,9.17,41100.0
2012-08-13 10:25:00,9.18,9.2,9.17,9.19,8600.0,9.18,9.2,9.17,9.19,8600.0
2012-08-13 10:30:00,9.19,9.2,9.14,9.14,28900.0,9.19,9.2,9.14,9.14,28900.0
2012-08-13 10:35:00,9.14,9.2,9.14,9.17,49000.0,9.14,9.2,9.14,9.17,49000.0
2012-08-13 10:40:00,9.16,9.18,9.09,9.11,112400.0,9.16,9.18,9.09,9.11,112400.0
2012-08-13 10:45:00,9.11,9.14,9.09,9.14,22300.0,9.11,9.14,9.09,9.14,22300.0
2012-08-13 10:50:00,9.13,9.13,9.07,9.1,41600.0,9.13,9.13,9.07,9.1,41600.0
2012-08-13 10:55:00,9.09,9.1,9.05,9.08,35100.0,9.09,9.1,9.05,9.08,35100.0
2012-08-13 11:00:00,9.09,9.09,9.06,9.06,19000.0,9.09,9.09,9.06,9.06,19000.0
2012-08-13 11:05:00,9.06,9.07,9.06,9.07,3200.0,9.06,9.07,9.06,9.07,3200.0
2012-08-13 11:10:00,9.07,9.09,9.02,9.09,35300.0,9.07,9.09,9.02,9.09,35300.0
2012-08-13 11:15:00,9.08,9.09,9.02,9.03,16600.0,9.08,9.09,9.02,9.03,16600.0
2012-08-13 11:20:00,9.03,9.09,9.03,9.09,7700.0,9.03,9.09,9.03,9.09,7700.0
2012-08-13 11:25:00,9.1,9.11,9.1,9.1,3400.0,9.1,9.11,9.1,9.1,3400.0
2012-08-13 11:30:00,9.1,9.1,9.06,9.08,23100.0,9.1,9.1,9.06,9.08,23100.0
2012-08-13 11:35:00,9.08,9.08,9.07,9.07,1800.0,9.08,9.08,9.07,9.07,1800.0
2012-08-13 11:40:00,9.07,9.08,9.07,9.07,3000.0,9.07,9.08,9.07,9.07,3000.0
2012-08-13 11:45:00,9.07,9.08,9.07,9.08,2700.0,9.07,9.08,9.07,9.08,2700.0
2012-08-13 11:50:00,9.08,9.08,9.07,9.07,3600.0,9.08,9.08,9.07,9.07,3600.0
2012-08-13 11:55:00,9.07,9.08,9.03,9.05,28600.0,9.07,9.08,9.03,9.05,28600.0
2012-08-13 12:00:00,9.05,9.05,9.04,9.04,9800.0,9.05,9.05,9.04,9.04,9800.0
2012-08-13 12:05:00,9.04,9.04,9.02,9.02,14500.0,9.04,9.04,9.02,9.02,14500.0
2012-08-13 12:10:00,9.02,9.03,9.02,9.02,8000.0,9.02,9.03,9.02,9.02,8000.0
2012-08-13 12:15:00,9.03,9.03,9.02,9.02,3600.0,9.03,9.03,9.02,9.02,3600.0
2012-08-13 12:20:00,9.02,9.03,8.98,9.01,36600.0,9.02,9.03,8.98,9.01,36600.0
2012-08-13 12:25:00,9.02,9.03,9.01,9.01,11700.0,9.02,9.03,9.01,9.01,11700.0
2012-08-13 12:30:00,9.02,9.02,9.01,9.02,4500.0,9.02,9.02,9.01,9.02,4500.0
2012-08-13 12:35:00,9.01,9.02,8.98,8.98,8100.0,9.01,9.02,8.98,8.98,8100.0
2012-08-13 12:40:00,8.98,9.0,8.98,8.99,3600.0,8.98,9.0,8.98,8.99,3600.0
2012-08-13 12:45:00,9.0,9.02,9.0,9.0,11000.0,9.0,9.02,9.0,9.0,11000.0
2012-08-13 12:50:00,9.01,9.02,9.0,9.01,12000.0,9.01,9.02,9.0,9.01,12000.0
2012-08-13 12:55:00,9.01,9.02,9.01,9.01,13300.0,9.01,9.02,9.01,9.01,13300.0
2012-08-13 13:00:00,9.01,9.06,9.01,9.06,22900.0,9.01,9.06,9.01,9.06,22900.0
2012-08-13 13:05:00,9.07,9.08,9.06,9.08,8400.0,9.07,9.08,9.06,9.08,8400.0
2012-08-13 13:10:00,9.08,9.08,9.07,9.08,3200.0,9.08,9.08,9.07,9.08,3200.0
2012-08-13 13:15:00,9.08,9.09,9.08,9.08,5100.0,9.08,9.09,9.08,9.08,5100.0
2012-08-13 13:20:00,9.08,9.09,9.03,9.05,29700.0,9.08,9.09,9.03,9.05,29700.0
2012-08-13 13:25:00,9.04,9.06,9.04,9.05,3700.0,9.04,9.06,9.04,9.05,3700.0
2012-08-13 13:30:00,9.06,9.06,9.03,9.04,9300.0,9.06,9.06,9.03,9.04,9300.0
2012-08-13 13:35:00,9.04,9.04,9.03,9.04,6100.0,9.04,9.04,9.03,9.04,6100.0
2012-08-13 13:40:00,9.04,9.05,9.03,9.05,6800.0,9.04,9.05,9.03,9.05,6800.0
2012-08-13 13:45:00,9.04,9.05,9.04,9.05,1400.0,9.04,9.05,9.04,9.05,1400.0
2012-08-13 13:50:00,9.05,9.08,9.05,9.08,19700.0,9.05,9.08,9.05,9.08,19700.0
2012-08-13 13:55:00,9.08,9.08,9.07,9.07,1200.0,9.08,9.08,9.07,9.07,1200.0
2012-08-13 14:00:00,9.07,9.08,9.05,9.05,26700.0,9.07,9.08,9.05,9.05,26700.0
2012-08-13 14:05:00,9.06,9.06,9.05,9.06,3600.0,9.06,9.06,9.05,9.06,3600.0
2012-08-13 14:10:00,9.05,9.08,9.05,9.08,44200.0,9.05,9.08,9.05,9.08,44200.0
2012-08-13 14:15:00,9.08,9.1,9.08,9.1,14500.0,9.08,9.1,9.08,9.1,14500.0
2012-08-13 14:20:00,9.09,9.13,9.09,9.11,12200.0,9.09,9.13,9.09,9.11,12200.0
2012-08-13 14:25:00,9.11,9.12,9.09,9.1,14100.0,9.11,9.12,9.09,9.1,14100.0
2012-08-13 14:30:00,9.1,9.11,9.09,9.09,4900.0,9.1,9.11,9.09,9.09,4900.0
2012-08-13 14:35:00,9.1,9.1,9.09,9.1,3000.0,9.1,9.1,9.09,9.1,3000.0
2012-08-13 14:40:00,9.09,9.09,9.06,9.07,10800.0,9.09,9.09,9.06,9.07,10800.0
2012-08-13 14:45:00,9.07,9.08,9.06,9.08,9000.0,9.07,9.08,9.06,9.08,9000.0
2012-08-13 14:50:00,9.08,9.1,9.07,9.1,12900.0,9.08,9.1,9.07,9.1,12900.0
2012-08-13 14:55:00,9.11,9.13,9.1,9.11,11500.0,9.11,9.13,9.1,9.11,11500.0
2012-08-13 15:00:00,9.12,9.13,9.1,9.13,12800.0,9.12,9.13,9.1,9.13,12800.0
2012-08-13 15:05:00,9.13,9.14,9.12,9.12,24400.0,9.13,9.14,9.12,9.12,24400.0
2012-08-13 15:10:00,9.13,9.15,9.12,9.13,39500.0,9.13,9.15,9.12,9.13,39500.0
2012-08-13 15:15:00,9.13,9.15,9.12,9.14,26100.0,9.13,9.15,9.12,9.14,26100.0
2012-08-13 15:20:00,9.14,9.15,9.14,9.15,6200.0,9.14,9.15,9.14,9.15,6200.0
2012-08-13 15:25:00,9.14,9.15,9.12,9.13,27100.0,9.14,9.15,9.12,9.13,27100.0
2012-08-13 15:30:00,9.13,9.15,9.12,9.12,45100.0,9.13,9.15,9.12,9.12,45100.0
2012-08-13 15:35:00,9.12,9.15,9.12,9.15,22200.0,9.12,9.15,9.12,9.15,22200.0
2012-08-13 15:40:00,9.15,9.15,9.12,9.12,59600.0,9.15,9.15,9.12,9.12,59600.0
2012-08-13 15:45:00,9.13,9.13,9.1,9.11,36600.0,9.13,9.13,9.1,9.11,36600.0
2012-08-13 15:50:00,9.11,9.11,9.06,9.09,75000.0,9.11,9.11,9.06,9.09,75000.0
2012-08-13 15:55:00,9.09,9.09,9.08,9.09,87500.0,9.09,9.09,9.08,9.09,87500.0
2012-08-14 09:30:00,9.23,9.23,9.07,9.09,32300.0,9.23,9.23,9.07,9.09,32300.0
2012-08-14 09:35:00,9.06,9.09,9.02,9.06,26300.0,9.06,9.09,9.02,9.06,26300.0
2012-08-14 09:40:00,9.05,9.05,9.02,9.05,12900.0,9.05,9.05,9.02,9.05,12900.0
2012-08-14 09:45:00,9.05,9.11,9.05,9.09,40300.0,9.05,9.11,9.05,9.09,40300.0
2012-08-14 09:50:00,9.09,9.1,9.04,9.05,15500.0,9.09,9.1,9.04,9.05,15500.0
2012-08-14 09:55:00,9.04,9.04,9.02,9.04,12900.0,9.04,9.04,9.02,9.04,12900.0
2012-08-14 10:00:00,9.03,9.04,9.01,9.03,5600.0,9.03,9.04,9.01,9.03,5600.0
2012-08-14 10:05:00,9.03,9.04,9.02,9.02,5600.0,9.03,9.04,9.02,9.02,5600.0
2012-08-14 10:10:00,9.01,9.04,9.01,9.04,8300.0,9.01,9.04,9.01,9.04,8300.0
2012-08-14 10:15:00,9.04,9.05,9.03,9.04,6500.0,9.04,9.05,9.03,9.04,6500.0
2012-08-14 10:20:00,9.04,9.04,9.0,9.02,15100.0,9.04,9.04,9.0,9.02,15100.0
2012-08-14 10:25:00,9.01,9.01,9.0,9.01,6400.0,9.01,9.01,9.0,9.01,6400.0
2012-08-14 10:30:00,9.0,9.01,8.95,8.96,41300.0,9.0,9.01,8.95,8.96,41300.0
2012-08-14 10:35:00,8.96,9.0,8.95,9.0,19000.0,8.96,9.0,8.95,9.0,19000.0
2012-08-14 10:40:00,9.0,9.01,8.99,9.01,5600.0,9.0,9.01,8.99,9.01,5600.0
2012-08-14 10:45:00,9.01,9.04,9.0,9.01,12100.0,9.01,9.04,9.0,9.01,12100.0
2012-08-14 10:50:00,9.01,9.04,9.01,9.04,6000.0,9.01,9.04,9.01,9.04,6000.0
2012-08-14 10:55:00,9.04,9.04,9.01,9.01,3800.0,9.04,9.04,9.01,9.01,3800.0
2012-08-14 11:00:00,9.01,9.02,9.01,9.02,1900.0,9.01,9.02,9.01,9.02,1900.0
2012-08-14 11:05:00,9.02,9.03,9.01,9.02,5900.0,9.02,9.03,9.01,9.02,5900.0
2012-08-14 11:10:00,9.02,9.03,9.01,9.02,3800.0,9.02,9.03,9.01,9.02,3800.0
2012-08-14 11:15:00,9.02,9.02,9.0,9.02,6400.0,9.02,9.02,9.0,9.02,6400.0
2012-08-14 11:20:00,9.02,9.02,8.99,8.99,3600.0,9.02,9.02,8.99,8.99,3600.0
2012-08-14 11:25:00,9.0,9.0,8.99,9.0,4500.0,9.0,9.0,8.99,9.0,4500.0
2012-08-14 11:30:00,9.0,9.03,8.99,9.03,9200.0,9.0,9.03,8.99,9.03,9200.0
2012-08-14 11:35:00,9.03,9.04,9.03,9.04,7400.0,9.03,9.04,9.03,9.04,7400.0
2012-08-14 11:40:00,9.03,9.03,9.02,9.03,5100.0,9.03,9.03,9.02,9.03,5100.0
2012-08-14 11:45:00,9.03,9.05,9.02,9.05,6000.0,9.03,9.05,9.02,9.05,6000.0
2012-08-14 11:50:00,9.05,9.05,9.01,9.02,9900.0,9.05,9.05,9.01,9.02,9900.0
2012-08-14 11:55:00,9.02,9.02,9.01,9.01,1100.0,9.02,9.02,9.01,9.01,1100.0
2012-08-14 12:00:00,9.01,9.02,9.01,9.01,3400.0,9.01,9.02,9.01,9.01,3400.0
2012-08-14 12:05:00,9.02,9.04,9.02,9.03,15200.0,9.02,9.04,9.02,9.03,15200.0
2012-08-14 12:10:00,9.02,9.03,9.0,9.0,5900.0,9.02,9.03,9.0,9.0,5900.0
2012-08-14 12:15:00,9.0,9.0,8.99,9.0,3600.0,9.0,9.0,8.99,9.0,3600.0
2012-08-14 12:20:00,8.99,9.0,8.99,9.0,20600.0,8.99,9.0,8.99,9.0,20600.0
2012-08-14 12:25:00,9.0,9.02,9.0,9.01,5600.0,9.0,9.02,9.0,9.01,5600.0
2012-08-14 12:30:00,9.01,9.01,9.0,9.0,7800.0,9.01,9.01,9.0,9.0,7800.0
2012-08-14 12:35:00,9.0,9.0,8.97,8.97,9100.0,9.0,9.0,8.97,8.97,9100.0
2012-08-14 12:40:00,8.95,8.96,8.93,8.93,12000.0,8.95,8.96,8.93,8.93,12000.0
2012-08-14 12:45:00,8.94,8.95,8.93,8.94,8200.0,8.94,8.95,8.93,8.94,8200.0
2012-08-14 12:50:00,8.95,8.97,8.94,8.95,14000.0,8.95,8.97,8.94,8.95,14000.0
2012-08-14 12:55:00,8.95,8.96,8.95,8.95,3600.0,8.95,8.96,8.95,8.95,3600.0
2012-08-14 13:00:00,8.95,8.95,8.94,8.94,2700.0,8.95,8.95,8.94,8.94,2700.0
2012-08-14 13:05:00,8.94,8.94,8.9,8.9,24900.0,8.94,8.94,8.9,8.9,24900.0
2012-08-14 13:10:00,8.9,8.9,8.88,8.89,10600.0,8.9,8.9,8.88,8.89,10600.0
2012-08-14 13:15:00,8.88,8.89,8.88,8.89,7700.0,8.88,8.89,8.88,8.89,7700.0
2012-08-14 13:20:00,8.89,8.89,8.88,8.88,2500.0,8.89,8.89,8.88,8.88,2500.0
2012-08-14 13:25:00,8.89,8.89,8.86,8.86,12400.0,8.89,8.89,8.86,8.86,12400.0
2012-08-14 13:30:00,8.86,8.87,8.84,8.86,38800.0,8.86,8.87,8.84,8.86,38800.0
2012-08-14 13:35:00,8.86,8.86,8.85,8.86,1800.0,8.86,8.86,8.85,8.86,1800.0
2012-08-14 13:40:00,8.86,8.86,8.84,8.84,23800.0,8.86,8.86,8.84,8.84,23800.0
2012-08-14 13:45:00,8.84,8.86,8.83,8.85,52700.0,8.84,8.86,8.83,8.85,52700.0
2012-08-14 13:50:00,8.85,8.86,8.84,8.85,16700.0,8.85,8.86,8.84,8.85,16700.0
2012-08-14 13:55:00,8.85,8.85,8.82,8.83,30000.0,8.85,8.85,8.82,8.83,30000.0
2012-08-14 14:00:00,8.83,8.85,8.83,8.84,50400.0,8.83,8.85,8.83,8.84,50400.0
2012-08-14 14:05:00,8.84,8.84,8.83,8.84,7600.0,8.84,8.84,8.83,8.84,7600.0
2012-08-14 14:10:00,8.84,8.85,8.83,8.85,8700.0,8.84,8.85,8.83,8.85,8700.0
2012-08-14 14:15:00,8.85,8.85,8.84,8.84,3600.0,8.85,8.85,8.84,8.84,3600.0
2012-08-14 14:20:00,8.84,8.85,8.84,8.85,5800.0,8.84,8.85,8.84,8.85,5800.0
2012-08-14 14:25:00,8.85,8.85,8.84,8.84,4900.0,8.85,8.85,8.84,8.84,4900.0
2012-08-14 14:30:00,8.85,8.85,8.83,8.84,31000.0,8.85,8.85,8.83,8.84,31000.0
2012-08-14 14:35:00,8.83,8.84,8.83,8.84,6100.0,8.83,8.84,8.83,8.84,6100.0
2012-08-14 14:40:00,8.84,8.84,8.83,8.83,7400.0,8.84,8.84,8.83,8.83,7400.0
2012-08-14 14:45:00,8.84,8.84,8.83,8.83,11500.0,8.84,8.84,8.83,8.83,11500.0
2012-08-14 14:50:00,8.84,8.85,8.83,8.84,19500.0,8.84,8.85,8.83,8.84,19500.0
2012-08-14 14:55:00,8.85,8.87,8.84,8.87,20100.0,8.85,8.87,8.84,8.87,20100.0
2012-08-14 15:00:00,8.87,8.9,8.87,8.9,48800.0,8.87,8.9,8.87,8.9,48800.0
2012-08-14 15:05:00,8.9,8.91,8.87,8.88,27600.0,8.9,8.91,8.87,8.88,27600.0
2012-08-14 15:10:00,8.88,8.88,8.83,8.83,27600.0,8.88,8.88,8.83,8.83,27600.0
2012-08-14 15:15:00,8.84,8.87,8.84,8.87,23100.0,8.84,8.87,8.84,8.87,23100.0
2012-08-14 15:20:00,8.87,8.88,8.86,8.88,14200.0,8.87,8.88,8.86,8.88,14200.0
2012-08-14 15:25:00,8.88,8.88,8.87,8.88,8700.0,8.88,8.88,8.87,8.88,8700.0
2012-08-14 15:30:00,8.88,8.88,8.85,8.85,27100.0,8.88,8.88,8.85,8.85,27100.0
2012-08-14 15:35:00,8.85,8.86,8.83,8.84,26700.0,8.85,8.86,8.83,8.84,26700.0
2012-08-14 15:40:00,8.84,8.85,8.81,8.81,60600.0,8.84,8.85,8.81,8.81,60600.0
2012-08-14 15:45:00,8.82,8.82,8.8,8.8,79400.0,8.82,8.82,8.8,8.8,79400.0
2012-08-14 15:50:00,8.8,8.83,8.77,8.77,195200.0,8.8,8.83,8.77,8.77,195200.0
2012-08-14 15:55:00,8.78,8.83,8.77,8.82,192600.0,8.78,8.83,8.77,8.82,192600.0
2012-08-15 09:30:00,8.89,8.99,8.74,8.96,48300.0,8.89,8.99,8.74,8.96,48300.0
2012-08-15 09:35:00,8.96,8.97,8.87,8.9,15500.0,8.96,8.97,8.87,8.9,15500.0
2012-08-15 09:40:00,8.92,8.95,8.92,8.95,5100.0,8.92,8.95,8.92,8.95,5100.0
2012-08-15 09:45:00,8.95,8.96,8.9,8.96,14600.0,8.95,8.96,8.9,8.96,14600.0
2012-08-15 09:50:00,8.95,8.99,8.95,8.99,15200.0,8.95,8.99,8.95,8.99,15200.0
2012-08-15 09:55:00,8.98,9.02,8.98,9.0,20300.0,8.98,9.02,8.98,9.0,20300.0
2012-08-15 10:00:00,9.0,9.02,8.99,9.02,7200.0,9.0,9.02,8.99,9.02,7200.0
2012-08-15 10:05:00,9.02,9.05,9.02,9.03,25000.0,9.02,9.05,9.02,9.03,25000.0
2012-08-15 10:10:00,9.03,9.04,9.01,9.02,17500.0,9.03,9.04,9.01,9.02,17500.0
2012-08-15 10:15:00,9.02,9.05,9.02,9.05,5900.0,9.02,9.05,9.02,9.05,5900.0
2012-08-15 10:20:00,9.04,9.05,9.04,9.04,4000.0,9.04,9.05,9.04,9.04,4000.0
2012-08-15 10:25:00,9.05,9.08,9.04,9.07,15700.0,9.05,9.08,9.04,9.07,15700.0
2012-08-15 10:30:00,9.07,9.15,9.07,9.15,48200.0,9.07,9.15,9.07,9.15,48200.0
2012-08-15 10:35:00,9.15,9.16,9.02,9.08,129400.0,9.15,9.16,9.02,9.08,129400.0
2012-08-15 10:40:00,9.07,9.08,9.02,9.04,21800.0,9.07,9.08,9.02,9.04,21800.0
2012-08-15 10:45:00,9.04,9.07,9.03,9.07,49500.0,9.04,9.07,9.03,9.07,49500.0
2012-08-15 10:50:00,9.07,9.09,9.06,9.06,46500.0,9.07,9.09,9.06,9.06,46500.0
2012-08-15 10:55:00,9.07,9.1,9.07,9.1,12000.0,9.07,9.1,9.07,9.1,12000.0
2012-08-15 11:00:00,9.1,9.1,9.1,9.1,3300.0,9.1,9.1,9.1,9.1,3300.0
2012-08-15 11:05:00,9.11,9.14,9.1,9.14,23400.0,9.11,9.14,9.1,9.14,23400.0
2012-08-15 11:10:00,9.14,9.15,9.14,9.15,1900.0,9.14,9.15,9.14,9.15,1900.0
2012-08-15 11:15:00,9.15,9.19,9.15,9.16,22500.0,9.15,9.19,9.15,9.16,22500.0
2012-08-15 11:20:00,9.16,9.19,9.16,9.19,5200.0,9.16,9.19,9.16,9.19,5200.0
2012-08-15 11:25:00,9.19,9.2,9.15,9.17,15100.0,9.19,9.2,9.15,9.17,15100.0
2012-08-15 11:30:00,9.17,9.23,9.17,9.22,18200.0,9.17,9.23,9.17,9.22,18200.0
2012-08-15 11:35:00,9.22,9.23,9.22,9.23,8700.0,9.22,9.23,9.22,9.23,8700.0
2012-08-15 11:40:00,9.22,9.23,9.18,9.19,56000.0,9.22,9.23,9.18,9.19,56000.0
2012-08-15 11:45:00,9.19,9.23,9.19,9.21,18900.0,9.19,9.23,9.19,9.21,18900.0
2012-08-15 11:50:00,9.21,9.25,9.16,9.25,56900.0,9.21,9.25,9.16,9.25,56900.0
2012-08-15 11:55:00,9.25,9.26,9.24,9.26,6600.0,9.25,9.26,9.24,9.26,6600.0
2012-08-15 12:00:00,9.26,9.28,9.25,9.27,15500.0,9.26,9.28,9.25,9.27,15500.0
2012-08-15 12:05:00,9.27,9.27,9.26,9.27,3800.0,9.27,9.27,9.26,9.27,3800.0
2012-08-15 12:10:00,9.27,9.28,9.27,9.28,4100.0,9.27,9.28,9.27,9.28,4100.0
2012-08-15 12:15:00,9.27,9.29,9.27,9.28,9700.0,9.27,9.29,9.27,9.28,9700.0
2012-08-15 12:20:00,9.28,9.3,9.28,9.3,13400.0,9.28,9.3,9.28,9.3,13400.0
2012-08-15 12:25:00,9.29,9.29,9.27,9.28,23600.0,9.29,9.29,9.27,9.28,23600.0
2012-08-15 12:30:00,9.28,9.28,9.27,9.28,9700.0,9.28,9.28,9.27,9.28,9700.0
2012-08-15 12:35:00,9.28,9.28,9.25,9.26,16600.0,9.28,9.28,9.25,9.26,16600.0
2012-08-15 12:40:00,9.26,9.26,9.26,9.26,3400.0,9.26,9.26,9.26,9.26,3400.0
2012-08-15 12:45:00,9.26,9.28,9.26,9.28,19600.0,9.26,9.28,9.26,9.28,19600.0
2012-08-15 12:50:00,9.28,9.29,9.28,9.29,5100.0,9.28,9.29,9.28,9.29,5100.0
2012-08-15 12:55:00,9.29,9.3,9.22,9.23,74300.0,9.29,9.3,9.22,9.23,74300.0
2012-08-15 13:00:00,9.24,9.27,9.24,9.27,19800.0,9.24,9.27,9.24,9.27,19800.0
2012-08-15 13:05:00,9.26,9.26,9.24,9.25,9200.0,9.26,9.26,9.24,9.25,9200.0
2012-08-15 13:10:00,9.25,9.27,9.24,9.27,9300.0,9.25,9.27,9.24,9.27,9300.0
2012-08-15 13:15:00,9.27,9.3,9.26,9.29,8200.0,9.27,9.3,9.26,9.29,8200.0
2012-08-15 13:20:00,9.29,9.3,9.26,9.27,10800.0,9.29,9.3,9.26,9.27,10800.0
2012-08-15 13:25:00,9.27,9.27,9.25,9.25,11200.0,9.27,9.27,9.25,9.25,11200.0
2012-08-15 13:30:00,9.26,9.27,9.25,9.27,5600.0,9.26,9.27,9.25,9.27,5600.0
2012-08-15 13:35:00,9.27,9.29,9.26,9.29,14500.0,9.27,9.29,9.26,9.29,14500.0
2012-08-15 13:40:00,9.29,9.32,9.29,9.31,24300.0,9.29,9.32,9.29,9.31,24300.0
2012-08-15 13:45:00,9.31,9.32,9.3,9.32,4000.0,9.31,9.32,9.3,9.32,4000.0
2012-08-15 13:50:00,9.32,9.33,9.28,9.3,65400.0,9.32,9.33,9.28,9.3,65400.0
2012-08-15 13:55:00,9.29,9.3,9.27,9.27,7700.0,9.29,9.3,9.27,9.27,7700.0
2012-08-15 14:00:00,9.28,9.28,9.2,9.2,44900.0,9.28,9.28,9.2,9.2,44900.0
2012-08-15 14:05:00,9.21,9.23,9.21,9.21,27600.0,9.21,9.23,9.21,9.21,27600.0
2012-08-15 14:10:00,9.21,9.21,9.19,9.19,11700.0,9.21,9.21,9.19,9.19,11700.0
2012-08-15 14:15:00,9.2,9.22,9.2,9.22,6600.0,9.2,9.22,9.2,9.22,6600.0
2012-08-15 14:20:00,9.22,9.25,9.21,9.24,6400.0,9.22,9.25,9.21,9.24,6400.0
2012-08-15 14:25:00,9.24,9.26,9.24,9.26,10200.0,9.24,9.26,9.24,9.26,10200.0
2012-08-15 14:30:00,9.25,9.27,9.25,9.26,15900.0,9.25,9.27,9.25,9.26,15900.0
2012-08-15 14:35:00,9.26,9.27,9.26,9.27,5500.0,9.26,9.27,9.26,9.27,5500.0
2012-08-15 14:40:00,9.27,9.28,9.26,9.27,4000.0,9.27,9.28,9.26,9.27,4000.0
2012-08-15 14:45:00,9.27,9.28,9.27,9.27,3000.0,9.27,9.28,9.27,9.27,3000.0
2012-08-15 14:50:00,9.27,9.29,9.27,9.29,8300.0,9.27,9.29,9.27,9.29,8300.0
2012-08-15 14:55:00,9.28,9.28,9.27,9.28,12300.0,9.28,9.28,9.27,9.28,12300.0
2012-08-15 15:00:00,9.28,9.29,9.28,9.29,2700.0,9.28,9.29,9.28,9.29,2700.0
2012-08-15 15:05:00,9.29,9.3,9.28,9.3,13800.0,9.29,9.3,9.28,9.3,13800.0
2012-08-15 15:10:00,9.3,9.3,9.29,9.29,4400.0,9.3,9.3,9.29,9.29,4400.0
2012-08-15 15:15:00,9.29,9.31,9.29,9.31,13200.0,9.29,9.31,9.29,9.31,13200.0
2012-08-15 15:20:00,9.3,9.32,9.3,9.32,9600.0,9.3,9.32,9.3,9.32,9600.0
2012-08-15 15:25:00,9.32,9.32,9.28,9.3,30100.0,9.32,9.32,9.28,9.3,30100.0
2012-08-15 15:30:00,9.29,9.31,9.29,9.3,12000.0,9.29,9.31,9.29,9.3,12000.0
2012-08-15 15:35:00,9.3,9.33,9.3,9.32,17500.0,9.3,9.33,9.3,9.32,17500.0
2012-08-15 15:40:00,9.33,9.36,9.32,9.35,111100.0,9.33,9.36,9.32,9.35,111100.0
2012-08-15 15:45:00,9.35,9.38,9.34,9.37,48300.0,9.35,9.38,9.34,9.37,48300.0
2012-08-15 15:50:00,9.38,9.38,9.36,9.37,59300.0,9.38,9.38,9.36,9.37,59300.0
2012-08-15 15:55:00,9.37,9.38,9.36,9.37,159200.0,9.37,9.38,9.36,9.37,159200.0
2012-08-16 09:30:00,9.35,9.56,9.31,9.55,76000.0,9.35,9.56,9.31,9.55,76000.0
2012-08-16 09:35:00,9.55,9.56,9.46,9.53,63900.0,9.55,9.56,9.46,9.53,63900.0
2012-08-16 09:40:00,9.53,9.56,9.52,9.56,52600.0,9.53,9.56,9.52,9.56,52600.0
2012-08-16 09:45:00,9.55,9.63,9.55,9.61,60800.0,9.55,9.63,9.55,9.61,60800.0
2012-08-16 09:50:00,9.58,9.68,9.58,9.67,39300.0,9.58,9.68,9.58,9.67,39300.0
2012-08-16 09:55:00,9.66,9.69,9.63,9.68,57900.0,9.66,9.69,9.63,9.68,57900.0
2012-08-16 10:00:00,9.67,9.74,9.63,9.69,176300.0,9.67,9.74,9.63,9.69,176300.0
2012-08-16 10:05:00,9.68,9.71,9.64,9.65,75000.0,9.68,9.71,9.64,9.65,75000.0
2012-08-16 10:10:00,9.65,9.67,9.64,9.66,35300.0,9.65,9.67,9.64,9.66,35300.0
2012-08-16 10:15:00,9.66,9.66,9.65,9.66,14700.0,9.66,9.66,9.65,9.66,14700.0
2012-08-16 10:20:00,9.66,9.71,9.65,9.67,45100.0,9.66,9.71,9.65,9.67,45100.0
2012-08-16 10:25:00,9.67,9.7,9.67,9.68,15500.0,9.67,9.7,9.67,9.68,15500.0
2012-08-16 10:30:00,9.68,9.73,9.67,9.73,60200.0,9.68,9.73,9.67,9.73,60200.0
2012-08-16 10:35:00,9.73,9.76,9.73,9.76,70000.0,9.73,9.76,9.73,9.76,70000.0
2012-08-16 10:40:00,9.76,9.78,9.76,9.78,27100.0,9.76,9.78,9.76,9.78,27100.0
2012-08-16 10:45:00,9.78,9.79,9.78,9.78,14500.0,9.78,9.79,9.78,9.78,14500.0
2012-08-16 10:50:00,9.78,9.79,9.76,9.76,57700.0,9.78,9.79,9.76,9.76,57700.0
2012-08-16 10:55:00,9.76,9.79,9.76,9.78,36300.0,9.76,9.79,9.76,9.78,36300.0
2012-08-16 11:00:00,9.77,9.77,9.73,9.74,13200.0,9.77,9.77,9.73,9.74,13200.0
2012-08-16 11:05:00,9.74,9.77,9.72,9.76,26800.0,9.74,9.77,9.72,9.76,26800.0
2012-08-16 11:10:00,9.75,9.78,9.75,9.77,18100.0,9.75,9.78,9.75,9.77,18100.0
2012-08-16 11:15:00,9.78,9.84,9.78,9.82,86100.0,9.78,9.84,9.78,9.82,86100.0
2012-08-16 11:20:00,9.82,9.83,9.8,9.82,48800.0,9.82,9.83,9.8,9.82,48800.0
2012-08-16 11:25:00,9.83,9.88,9.83,9.85,34200.0,9.83,9.88,9.83,9.85,34200.0
2012-08-16 11:30:00,9.85,9.91,9.84,9.9,56100.0,9.85,9.91,9.84,9.9,56100.0
2012-08-16 11:35:00,9.9,9.98,9.9,9.98,81100.0,9.9,9.98,9.9,9.98,81100.0
2012-08-16 11:40:00,9.98,10.03,9.96,10.03,132600.0,9.98,10.03,9.96,10.03,132600.0
2012-08-16 11:45:00,10.04,10.04,9.97,9.99,33600.0,10.04,10.04,9.97,9.99,33600.0
2012-08-16 11:50:00,9.99,10.0,9.91,9.93,75800.0,9.99,10.0,9.91,9.93,75800.0
2012-08-16 11:55:00,9.92,9.96,9.92,9.93,31400.0,9.92,9.96,9.92,9.93,31400.0
2012-08-16 12:00:00,9.93,9.93,9.9,9.92,46400.0,9.93,9.93,9.9,9.92,46400.0
2012-08-16 12:05:00,9.91,9.94,9.91,9.94,6500.0,9.91,9.94,9.91,9.94,6500.0
2012-08-16 12:10:00,9.94,9.95,9.91,9.92,17000.0,9.94,9.95,9.91,9.92,17000.0
2012-08-16 12:15:00,9.91,9.91,9.9,9.91,45400.0,9.91,9.91,9.9,9.91,45400.0
2012-08-16 12:20:00,9.91,9.93,9.9,9.92,17300.0,9.91,9.93,9.9,9.92,17300.0
2012-08-16 12:25:00,9.92,9.92,9.9,9.91,22700.0,9.92,9.92,9.9,9.91,22700.0
2012-08-16 12:30:00,9.9,9.9,9.83,9.83,31000.0,9.9,9.9,9.83,9.83,31000.0
2012-08-16 12:35:00,9.83,9.87,9.83,9.87,24400.0,9.83,9.87,9.83,9.87,24400.0
2012-08-16 12:40:00,9.87,9.88,9.86,9.88,15700.0,9.87,9.88,9.86,9.88,15700.0
2012-08-16 12:45:00,9.87,9.88,9.86,9.87,9600.0,9.87,9.88,9.86,9.87,9600.0
2012-08-16 12:50:00,9.86,9.87,9.86,9.87,8800.0,9.86,9.87,9.86,9.87,8800.0
2012-08-16 12:55:00,9.87,9.87,9.83,9.84,18000.0,9.87,9.87,9.83,9.84,18000.0
2012-08-16 13:00:00,9.84,9.85,9.84,9.84,5200.0,9.84,9.85,9.84,9.84,5200.0
2012-08-16 13:05:00,9.84,9.84,9.83,9.83,2900.0,9.84,9.84,9.83,9.83,2900.0
2012-08-16 13:10:00,9.83,9.84,9.79,9.79,46900.0,9.83,9.84,9.79,9.79,46900.0
2012-08-16 13:15:00,9.79,9.79,9.77,9.79,20100.0,9.79,9.79,9.77,9.79,20100.0
2012-08-16 13:20:00,9.79,9.8,9.75,9.8,38100.0,9.79,9.8,9.75,9.8,38100.0
2012-08-16 13:25:00,9.79,9.8,9.79,9.8,20000.0,9.79,9.8,9.79,9.8,20000.0
2012-08-16 13:30:00,9.79,9.82,9.79,9.82,12100.0,9.79,9.82,9.79,9.82,12100.0
2012-08-16 13:35:00,9.82,9.82,9.79,9.8,32500.0,9.82,9.82,9.79,9.8,32500.0
2012-08-16 13:40:00,9.79,9.79,9.74,9.75,25000.0,9.79,9.79,9.74,9.75,25000.0
2012-08-16 13:45:00,9.74,9.75,9.74,9.74,3500.0,9.74,9.75,9.74,9.74,3500.0
2012-08-16 13:50:00,9.74,9.76,9.74,9.76,48800.0,9.74,9.76,9.74,9.76,48800.0
2012-08-16 13:55:00,9.76,9.76,9.75,9.76,3700.0,9.76,9.76,9.75,9.76,3700.0
2012-08-16 14:00:00,9.76,9.76,9.75,9.75,3900.0,9.76,9.76,9.75,9.75,3900.0
2012-08-16 14:05:00,9.75,9.81,9.75,9.8,34700.0,9.75,9.81,9.75,9.8,34700.0
2012-08-16 14:10:00,9.8,9.81,9.78,9.79,15400.0,9.8,9.81,9.78,9.79,15400.0
2012-08-16 14:15:00,9.78,9.82,9.78,9.82,24600.0,9.78,9.82,9.78,9.82,24600.0
2012-08-16 14:20:00,9.81,9.82,9.81,9.81,2800.0,9.81,9.82,9.81,9.81,2800.0
2012-08-16 14:25:00,9.82,9.82,9.8,9.81,31500.0,9.82,9.82,9.8,9.81,31500.0
2012-08-16 14:30:00,9.81,9.86,9.81,9.84,51800.0,9.81,9.86,9.81,9.84,51800.0
2012-08-16 14:35:00,9.84,9.86,9.83,9.86,19400.0,9.84,9.86,9.83,9.86,19400.0
2012-08-16 14:40:00,9.85,9.86,9.84,9.85,16300.0,9.85,9.86,9.84,9.85,16300.0
2012-08-16 14:45:00,9.85,9.86,9.85,9.85,10400.0,9.85,9.86,9.85,9.85,10400.0
2012-08-16 14:50:00,9.86,9.87,9.83,9.87,65400.0,9.86,9.87,9.83,9.87,65400.0
2012-08-16 14:55:00,9.87,9.9,9.87,9.87,37300.0,9.87,9.9,9.87,9.87,37300.0
2012-08-16 15:00:00,9.87,9.89,9.85,9.85,31500.0,9.87,9.89,9.85,9.85,31500.0
2012-08-16 15:05:00,9.85,9.89,9.84,9.88,149000.0,9.85,9.89,9.84,9.88,149000.0
2012-08-16 15:10:00,9.88,9.91,9.86,9.9,101600.0,9.88,9.91,9.86,9.9,101600.0
2012-08-16 15:15:00,9.9,9.93,9.89,9.91,47900.0,9.9,9.93,9.89,9.91,47900.0
2012-08-16 15:20:00,9.91,9.92,9.88,9.89,59900.0,9.91,9.92,9.88,9.89,59900.0
2012-08-16 15:25:00,9.88,9.9,9.88,9.89,51300.0,9.88,9.9,9.88,9.89,51300.0
2012-08-16 15:30:00,9.9,9.91,9.84,9.84,64400.0,9.9,9.91,9.84,9.84,64400.0
2012-08-16 15:35:00,9.84,9.86,9.83,9.84,55300.0,9.84,9.86,9.83,9.84,55300.0
2012-08-16 15:40:00,9.83,9.85,9.81,9.83,85800.0,9.83,9.85,9.81,9.83,85800.0
2012-08-16 15:45:00,9.82,9.86,9.82,9.86,61300.0,9.82,9.86,9.82,9.86,61300.0
2012-08-16 15:50:00,9.86,9.87,9.82,9.85,78100.0,9.86,9.87,9.82,9.85,78100.0
2012-08-16 15:55:00,9.85,9.87,9.83,9.86,208800.0,9.85,9.87,9.83,9.86,208800.0
2012-08-17 09:30:00,9.9,9.93,9.81,9.82,121700.0,9.9,9.93,9.81,9.82,121700.0
2012-08-17 09:35:00,9.82,9.83,9.78,9.81,14600.0,9.82,9.83,9.78,9.81,14600.0
2012-08-17 09:40:00,9.79,9.81,9.79,9.81,13000.0,9.79,9.81,9.79,9.81,13000.0
2012-08-17 09:45:00,9.8,9.84,9.75,9.83,36000.0,9.8,9.84,9.75,9.83,36000.0
2012-08-17 09:50:00,9.83,9.88,9.82,9.87,34900.0,9.83,9.88,9.82,9.87,34900.0
2012-08-17 09:55:00,9.88,9.92,9.86,9.9,27000.0,9.88,9.92,9.86,9.9,27000.0
2012-08-17 10:00:00,9.89,9.91,9.87,9.88,19100.0,9.89,9.91,9.87,9.88,19100.0
2012-08-17 10:05:00,9.88,9.91,9.87,9.9,27600.0,9.88,9.91,9.87,9.9,27600.0
2012-08-17 10:10:00,9.9,9.92,9.89,9.91,33700.0,9.9,9.92,9.89,9.91,33700.0
2012-08-17 10:15:00,9.91,9.93,9.9,9.92,42000.0,9.91,9.93,9.9,9.92,42000.0
2012-08-17 10:20:00,9.92,9.93,9.9,9.93,19800.0,9.92,9.93,9.9,9.93,19800.0
2012-08-17 10:25:00,9.93,9.93,9.92,9.92,14900.0,9.93,9.93,9.92,9.92,14900.0
2012-08-17 10:30:00,9.93,9.93,9.91,9.92,17400.0,9.93,9.93,9.91,9.92,17400.0
2012-08-17 10:35:00,9.92,9.93,9.92,9.93,20000.0,9.92,9.93,9.92,9.93,20000.0
2012-08-17 10:40:00,9.93,9.93,9.89,9.9,24500.0,9.93,9.93,9.89,9.9,24500.0
2012-08-17 10:45:00,9.9,9.9,9.89,9.89,11600.0,9.9,9.9,9.89,9.89,11600.0
2012-08-17 10:50:00,9.89,9.9,9.89,9.9,13100.0,9.89,9.9,9.89,9.9,13100.0
2012-08-17 10:55:00,9.9,9.9,9.89,9.9,17200.0,9.9,9.9,9.89,9.9,17200.0
2012-08-17 11:00:00,9.9,9.94,9.89,9.93,35800.0,9.9,9.94,9.89,9.93,35800.0
2012-08-17 11:05:00,9.93,9.97,9.92,9.95,29400.0,9.93,9.97,9.92,9.95,29400.0
2012-08-17 11:10:00,9.95,9.99,9.95,9.97,17700.0,9.95,9.99,9.95,9.97,17700.0
2012-08-17 11:15:00,9.96,9.96,9.95,9.96,2900.0,9.96,9.96,9.95,9.96,2900.0
2012-08-17 11:20:00,9.95,9.96,9.94,9.95,27000.0,9.95,9.96,9.94,9.95,27000.0
2012-08-17 11:25:00,9.96,10.0,9.95,9.99,57500.0,9.96,10.0,9.95,9.99,57500.0
2012-08-17 11:30:00,10.0,10.04,9.99,10.04,50400.0,10.0,10.04,9.99,10.04,50400.0
2012-08-17 11:35:00,10.04,10.08,10.04,10.05,34900.0,10.04,10.08,10.04,10.05,34900.0
2012-08-17 11:40:00,10.05,10.06,10.03,10.04,20900.0,10.05,10.06,10.03,10.04,20900.0
2012-08-17 11:45:00,10.04,10.09,10.03,10.08,55600.0,10.04,10.09,10.03,10.08,55600.0
2012-08-17 11:50:00,10.07,10.11,10.07,10.09,48100.0,10.07,10.11,10.07,10.09,48100.0
2012-08-17 11:55:00,10.09,10.11,10.08,10.1,23500.0,10.09,10.11,10.08,10.1,23500.0
2012-08-17 12:00:00,10.09,10.1,10.07,10.08,13700.0,10.09,10.1,10.07,10.08,13700.0
2012-08-17 12:05:00,10.08,10.08,10.05,10.05,14200.0,10.08,10.08,10.05,10.05,14200.0
2012-08-17 12:10:00,10.06,10.07,10.03,10.05,30700.0,10.06,10.07,10.03,10.05,30700.0
2012-08-17 12:15:00,10.06,10.07,10.05,10.07,4200.0,10.06,10.07,10.05,10.07,4200.0
2012-08-17 12:20:00,10.07,10.07,10.02,10.03,15700.0,10.07,10.07,10.02,10.03,15700.0
2012-08-17 12:25:00,10.03,10.04,10.03,10.03,1300.0,10.03,10.04,10.03,10.03,1300.0
2012-08-17 12:30:00,10.03,10.04,10.02,10.03,8200.0,10.03,10.04,10.02,10.03,8200.0
2012-08-17 12:35:00,10.02,10.02,10.01,10.02,20900.0,10.02,10.02,10.01,10.02,20900.0
2012-08-17 12:40:00,10.01,10.03,10.01,10.03,6500.0,10.01,10.03,10.01,10.03,6500.0
2012-08-17 12:45:00,10.04,10.04,10.03,10.03,5900.0,10.04,10.04,10.03,10.03,5900.0
2012-08-17 12:50:00,10.03,10.04,10.01,10.01,17200.0,10.03,10.04,10.01,10.01,17200.0
2012-08-17 12:55:00,10.01,10.03,10.01,10.03,10700.0,10.01,10.03,10.01,10.03,10700.0
2012-08-17 13:00:00,10.03,10.03,10.03,10.03,2000.0,10.03,10.03,10.03,10.03,2000.0
2012-08-17 13:05:00,10.02,10.03,10.0,10.03,13100.0,10.02,10.03,10.0,10.03,13100.0
2012-08-17 13:10:00,10.02,10.03,10.01,10.02,22200.0,10.02,10.03,10.01,10.02,22200.0
2012-08-17 13:15:00,10.03,10.05,10.03,10.05,4500.0,10.03,10.05,10.03,10.05,4500.0
2012-08-17 13:20:00,10.05,10.05,10.04,10.05,6100.0,10.05,10.05,10.04,10.05,6100.0
2012-08-17 13:25:00,10.06,10.07,10.05,10.07,13500.0,10.06,10.07,10.05,10.07,13500.0
2012-08-17 13:30:00,10.07,10.08,10.06,10.08,10100.0,10.07,10.08,10.06,10.08,10100.0
2012-08-17 13:35:00,10.08,10.08,10.07,10.08,1400.0,10.08,10.08,10.07,10.08,1400.0
2012-08-17 13:40:00,10.08,10.08,10.04,10.05,24200.0,10.08,10.08,10.04,10.05,24200.0
2012-08-17 13:45:00,10.05,10.05,10.03,10.03,12400.0,10.05,10.05,10.03,10.03,12400.0
2012-08-17 13:50:00,10.03,10.04,10.0,10.01,35800.0,10.03,10.04,10.0,10.01,35800.0
2012-08-17 13:55:00,10.02,10.02,10.01,10.02,2000.0,10.02,10.02,10.01,10.02,2000.0
2012-08-17 14:00:00,10.02,10.03,10.01,10.02,11600.0,10.02,10.03,10.01,10.02,11600.0
2012-08-17 14:05:00,10.01,10.02,10.0,10.01,15800.0,10.01,10.02,10.0,10.01,15800.0
2012-08-17 14:10:00,10.0,10.03,10.0,10.02,32500.0,10.0,10.03,10.0,10.02,32500.0
2012-08-17 14:15:00,10.02,10.02,10.01,10.02,39600.0,10.02,10.02,10.01,10.02,39600.0
2012-08-17 14:20:00,10.02,10.05,10.02,10.05,20500.0,10.02,10.05,10.02,10.05,20500.0
2012-08-17 14:25:00,10.04,10.08,10.04,10.08,28100.0,10.04,10.08,10.04,10.08,28100.0
2012-08-17 14:30:00,10.08,10.12,10.07,10.1,44800.0,10.08,10.12,10.07,10.1,44800.0
2012-08-17 14:35:00,10.1,10.11,10.08,10.09,26800.0,10.1,10.11,10.08,10.09,26800.0
2012-08-17 14:40:00,10.09,10.11,10.08,10.09,16600.0,10.09,10.11,10.08,10.09,16600.0
2012-08-17 14:45:00,10.09,10.09,9.99,10.03,121500.0,10.09,10.09,9.99,10.03,121500.0
2012-08-17 14:50:00,10.02,10.04,10.01,10.02,176600.0,10.02,10.04,10.01,10.02,176600.0
2012-08-17 14:55:00,10.02,10.03,10.01,10.02,114500.0,10.02,10.03,10.01,10.02,114500.0
2012-08-17 15:00:00,10.02,10.03,10.01,10.02,25000.0,10.02,10.03,10.01,10.02,25000.0
2012-08-17 15:05:00,10.02,10.02,10.0,10.02,41300.0,10.02,10.02,10.0,10.02,41300.0
2012-08-17 15:10:00,10.02,10.03,10.0,10.01,78200.0,10.02,10.03,10.0,10.01,78200.0
2012-08-17 15:15:00,10.01,10.03,10.01,10.02,33300.0,10.01,10.03,10.01,10.02,33300.0
2012-08-17 15:20:00,10.02,10.03,10.01,10.02,50900.0,10.02,10.03,10.01,10.02,50900.0
2012-08-17 15:25:00,10.02,10.05,10.01,10.04,58500.0,10.02,10.05,10.01,10.04,58500.0
2012-08-17 15:30:00,10.04,10.04,10.03,10.03,19300.0,10.04,10.04,10.03,10.03,19300.0
2012-08-17 15:35:00,10.04,10.04,10.0,10.03,94900.0,10.04,10.04,10.0,10.03,94900.0
2012-08-17 15:40:00,10.03,10.05,10.03,10.05,33500.0,10.03,10.05,10.03,10.05,33500.0
2012-08-17 15:45:00,10.05,10.08,10.03,10.05,119200.0,10.05,10.08,10.03,10.05,119200.0
2012-08-17 15:50:00,10.05,10.05,10.02,10.04,53800.0,10.05,10.05,10.02,10.04,53800.0
2012-08-17 15:55:00,10.04,10.08,10.03,10.08,254700.0,10.04,10.08,10.03,10.08,254700.0
2012-08-20 09:30:00,10.07,10.1,10.01,10.06,72300.0,10.07,10.1,10.01,10.06,72300.0
2012-08-20 09:35:00,10.03,10.03,10.02,10.03,6600.0,10.03,10.03,10.02,10.03,6600.0
2012-08-20 09:40:00,10.03,10.03,9.97,10.01,43000.0,10.03,10.03,9.97,10.01,43000.0
2012-08-20 09:45:00,10.01,10.04,9.98,9.98,18100.0,10.01,10.04,9.98,9.98,18100.0
2012-08-20 09:50:00,9.97,10.04,9.96,10.03,24200.0,9.97,10.04,9.96,10.03,24200.0
2012-08-20 09:55:00,10.03,10.04,9.94,9.96,26000.0,10.03,10.04,9.94,9.96,26000.0
2012-08-20 10:00:00,9.95,9.98,9.93,9.98,35800.0,9.95,9.98,9.93,9.98,35800.0
2012-08-20 10:05:00,9.99,10.0,9.95,9.98,50500.0,9.99,10.0,9.95,9.98,50500.0
2012-08-20 10:10:00,9.98,10.04,9.98,10.01,53000.0,9.98,10.04,9.98,10.01,53000.0
2012-08-20 10:15:00,10.0,10.0,9.96,9.99,31100.0,10.0,10.0,9.96,9.99,31100.0
2012-08-20 10:20:00,10.0,10.02,9.99,9.99,76500.0,10.0,10.02,9.99,9.99,76500.0
2012-08-20 10:25:00,9.99,9.99,9.97,9.99,21600.0,9.99,9.99,9.97,9.99,21600.0
2012-08-20 10:30:00,9.98,9.98,9.96,9.97,40400.0,9.98,9.98,9.96,9.97,40400.0
2012-08-20 10:35:00,9.96,10.01,9.96,9.99,30100.0,9.96,10.01,9.96,9.99,30100.0
2012-08-20 10:40:00,10.0,10.04,10.0,10.01,16600.0,10.0,10.04,10.0,10.01,16600.0
2012-08-20 10:45:00,10.01,10.04,10.01,10.03,19100.0,10.01,10.04,10.01,10.03,19100.0
2012-08-20 10:50:00,10.03,10.09,10.03,10.06,21300.0,10.03,10.09,10.03,10.06,21300.0
2012-08-20 10:55:00,10.07,10.11,10.05,10.07,132900.0,10.07,10.11,10.05,10.07,132900.0
2012-08-20 11:00:00,10.08,10.09,10.06,10.06,54200.0,10.08,10.09,10.06,10.06,54200.0
2012-08-20 11:05:00,10.07,10.08,10.06,10.07,21500.0,10.07,10.08,10.06,10.07,21500.0
2012-08-20 11:10:00,10.07,10.09,10.07,10.09,28900.0,10.07,10.09,10.07,10.09,28900.0
2012-08-20 11:15:00,10.09,10.12,10.08,10.11,41100.0,10.09,10.12,10.08,10.11,41100.0
2012-08-20 11:20:00,10.11,10.16,10.11,10.15,60700.0,10.11,10.16,10.11,10.15,60700.0
2012-08-20 11:25:00,10.15,10.15,10.1,10.1,32000.0,10.15,10.15,10.1,10.1,32000.0
2012-08-20 11:30:00,10.1,10.12,10.1,10.12,23100.0,10.1,10.12,10.1,10.12,23100.0
2012-08-20 11:35:00,10.12,10.13,10.1,10.13,21000.0,10.12,10.13,10.1,10.13,21000.0
2012-08-20 11:40:00,10.13,10.22,10.13,10.14,117900.0,10.13,10.22,10.13,10.14,117900.0
2012-08-20 11:45:00,10.14,10.17,10.14,10.16,19700.0,10.14,10.17,10.14,10.16,19700.0
2012-08-20 11:50:00,10.17,10.18,10.16,10.16,22400.0,10.17,10.18,10.16,10.16,22400.0
2012-08-20 11:55:00,10.17,10.19,10.16,10.17,20700.0,10.17,10.19,10.16,10.17,20700.0
2012-08-20 12:00:00,10.17,10.18,10.15,10.17,15000.0,10.17,10.18,10.15,10.17,15000.0
2012-08-20 12:05:00,10.18,10.19,10.15,10.15,18500.0,10.18,10.19,10.15,10.15,18500.0
2012-08-20 12:10:00,10.15,10.2,10.15,10.18,16600.0,10.15,10.2,10.15,10.18,16600.0
2012-08-20 12:15:00,10.19,10.21,10.18,10.2,9600.0,10.19,10.21,10.18,10.2,9600.0
2012-08-20 12:20:00,10.2,10.2,10.17,10.18,20500.0,10.2,10.2,10.17,10.18,20500.0
2012-08-20 12:25:00,10.17,10.19,10.17,10.19,7300.0,10.17,10.19,10.17,10.19,7300.0
2012-08-20 12:30:00,10.19,10.19,10.17,10.18,19700.0,10.19,10.19,10.17,10.18,19700.0
2012-08-20 12:35:00,10.17,10.18,10.17,10.18,2900.0,10.17,10.18,10.17,10.18,2900.0
2012-08-20 12:40:00,10.18,10.19,10.16,10.17,21300.0,10.18,10.19,10.16,10.17,21300.0
2012-08-20 12:45:00,10.17,10.17,10.16,10.16,10600.0,10.17,10.17,10.16,10.16,10600.0
2012-08-20 12:50:00,10.17,10.18,10.14,10.16,14700.0,10.17,10.18,10.14,10.16,14700.0
2012-08-20 12:55:00,10.16,10.18,10.15,10.16,19900.0,10.16,10.18,10.15,10.16,19900.0
2012-08-20 13:00:00,10.16,10.16,10.15,10.16,14000.0,10.16,10.16,10.15,10.16,14000.0
2012-08-20 13:05:00,10.15,10.16,10.13,10.13,19100.0,10.15,10.16,10.13,10.13,19100.0
2012-08-20 13:10:00,10.13,10.15,10.12,10.15,24500.0,10.13,10.15,10.12,10.15,24500.0
2012-08-20 13:15:00,10.15,10.16,10.14,10.15,30500.0,10.15,10.16,10.14,10.15,30500.0
2012-08-20 13:20:00,10.15,10.15,10.14,10.15,5400.0,10.15,10.15,10.14,10.15,5400.0
2012-08-20 13:25:00,10.15,10.15,10.12,10.12,8100.0,10.15,10.15,10.12,10.12,8100.0
2012-08-20 13:30:00,10.12,10.14,10.12,10.14,13700.0,10.12,10.14,10.12,10.14,13700.0
2012-08-20 13:35:00,10.13,10.14,10.08,10.09,34100.0,10.13,10.14,10.08,10.09,34100.0
2012-08-20 13:40:00,10.09,10.12,10.09,10.11,13300.0,10.09,10.12,10.09,10.11,13300.0
2012-08-20 13:45:00,10.12,10.13,10.09,10.13,36700.0,10.12,10.13,10.09,10.13,36700.0
2012-08-20 13:50:00,10.13,10.15,10.13,10.15,32200.0,10.13,10.15,10.13,10.15,32200.0
2012-08-20 13:55:00,10.15,10.16,10.15,10.16,4100.0,10.15,10.16,10.15,10.16,4100.0
2012-08-20 14:00:00,10.16,10.16,10.11,10.12,19200.0,10.16,10.16,10.11,10.12,19200.0
2012-08-20 14:05:00,10.11,10.13,10.11,10.12,11300.0,10.11,10.13,10.11,10.12,11300.0
2012-08-20 14:10:00,10.12,10.15,10.12,10.15,13900.0,10.12,10.15,10.12,10.15,13900.0
2012-08-20 14:15:00,10.15,10.16,10.15,10.16,8700.0,10.15,10.16,10.15,10.16,8700.0
2012-08-20 14:20:00,10.16,10.18,10.15,10.16,11500.0,10.16,10.18,10.15,10.16,11500.0
2012-08-20 14:25:00,10.16,10.18,10.15,10.17,5100.0,10.16,10.18,10.15,10.17,5100.0
2012-08-20 14:30:00,10.18,10.2,10.17,10.19,13700.0,10.18,10.2,10.17,10.19,13700.0
2012-08-20 14:35:00,10.2,10.2,10.17,10.17,15600.0,10.2,10.2,10.17,10.17,15600.0
2012-08-20 14:40:00,10.17,10.2,10.17,10.2,11000.0,10.17,10.2,10.17,10.2,11000.0
2012-08-20 14:45:00,10.2,10.2,10.14,10.14,16500.0,10.2,10.2,10.14,10.14,16500.0
2012-08-20 14:50:00,10.15,10.18,10.14,10.18,19600.0,10.15,10.18,10.14,10.18,19600.0
2012-08-20 14:55:00,10.17,10.21,10.17,10.21,18500.0,10.17,10.21,10.17,10.21,18500.0
2012-08-20 15:00:00,10.21,10.21,10.2,10.21,7600.0,10.21,10.21,10.2,10.21,7600.0
2012-08-20 15:05:00,10.2,10.23,10.2,10.22,40700.0,10.2,10.23,10.2,10.22,40700.0
2012-08-20 15:10:00,10.23,10.23,10.21,10.21,39500.0,10.23,10.23,10.21,10.21,39500.0
2012-08-20 15:15:00,10.22,10.25,10.21,10.25,26900.0,10.22,10.25,10.21,10.25,26900.0
2012-08-20 15:20:00,10.24,10.25,10.22,10.25,29200.0,10.24,10.25,10.22,10.25,29200.0
2012-08-20 15:25:00,10.25,10.28,10.24,10.26,31100.0,10.25,10.28,10.24,10.26,31100.0
2012-08-20 15:30:00,10.26,10.27,10.25,10.26,33400.0,10.26,10.27,10.25,10.26,33400.0
2012-08-20 15:35:00,10.26,10.27,10.22,10.22,48300.0,10.26,10.27,10.22,10.22,48300.0
2012-08-20 15:40:00,10.23,10.29,10.22,10.28,52500.0,10.23,10.29,10.22,10.28,52500.0
2012-08-20 15:45:00,10.28,10.34,10.26,10.34,279100.0,10.28,10.34,10.26,10.34,279100.0
2012-08-20 15:50:00,10.33,10.35,10.3,10.33,111400.0,10.33,10.35,10.3,10.33,111400.0
2012-08-20 15:55:00,10.33,10.33,10.31,10.32,141500.0,10.33,10.33,10.31,10.32,141500.0
2012-08-21 09:30:00,10.33,10.36,10.27,10.31,24200.0,10.33,10.36,10.27,10.31,24200.0
2012-08-21 09:35:00,10.3,10.33,10.27,10.28,19600.0,10.3,10.33,10.27,10.28,19600.0
2012-08-21 09:40:00,10.28,10.29,10.17,10.17,22800.0,10.28,10.29,10.17,10.17,22800.0
2012-08-21 09:45:00,10.18,10.19,10.13,10.16,26000.0,10.18,10.19,10.13,10.16,26000.0
2012-08-21 09:50:00,10.17,10.19,10.16,10.17,18700.0,10.17,10.19,10.16,10.17,18700.0
2012-08-21 09:55:00,10.17,10.25,10.17,10.25,41900.0,10.17,10.25,10.17,10.25,41900.0
2012-08-21 10:00:00,10.25,10.31,10.25,10.3,44800.0,10.25,10.31,10.25,10.3,44800.0
2012-08-21 10:05:00,10.29,10.32,10.26,10.26,33800.0,10.29,10.32,10.26,10.26,33800.0
2012-08-21 10:10:00,10.25,10.29,10.25,10.29,12100.0,10.25,10.29,10.25,10.29,12100.0
2012-08-21 10:15:00,10.28,10.32,10.28,10.3,19700.0,10.28,10.32,10.28,10.3,19700.0
2012-08-21 10:20:00,10.3,10.31,10.3,10.3,15400.0,10.3,10.31,10.3,10.3,15400.0
2012-08-21 10:25:00,10.31,10.31,10.28,10.29,16900.0,10.31,10.31,10.28,10.29,16900.0
2012-08-21 10:30:00,10.28,10.3,10.28,10.3,15700.0,10.28,10.3,10.28,10.3,15700.0
2012-08-21 10:35:00,10.3,10.31,10.29,10.3,24000.0,10.3,10.31,10.29,10.3,24000.0
2012-08-21 10:40:00,10.3,10.32,10.27,10.29,20100.0,10.3,10.32,10.27,10.29,20100.0
2012-08-21 10:45:00,10.29,10.29,10.27,10.27,11600.0,10.29,10.29,10.27,10.27,11600.0
2012-08-21 10:50:00,10.27,10.28,10.25,10.26,19600.0,10.27,10.28,10.25,10.26,19600.0
2012-08-21 10:55:00,10.26,10.28,10.24,10.25,18700.0,10.26,10.28,10.24,10.25,18700.0
2012-08-21 11:00:00,10.26,10.26,10.23,10.23,10800.0,10.26,10.26,10.23,10.23,10800.0
2012-08-21 11:05:00,10.23,10.23,10.19,10.19,35000.0,10.23,10.23,10.19,10.19,35000.0
2012-08-21 11:10:00,10.19,10.22,10.19,10.21,44400.0,10.19,10.22,10.19,10.21,44400.0
2012-08-21 11:15:00,10.22,10.29,10.22,10.28,28200.0,10.22,10.29,10.22,10.28,28200.0
2012-08-21 11:20:00,10.28,10.31,10.28,10.28,41100.0,10.28,10.31,10.28,10.28,41100.0
2012-08-21 11:25:00,10.28,10.29,10.24,10.25,30900.0,10.28,10.29,10.24,10.25,30900.0
2012-08-21 11:30:00,10.25,10.28,10.25,10.26,18400.0,10.25,10.28,10.25,10.26,18400.0
2012-08-21 11:35:00,10.26,10.27,10.24,10.27,24500.0,10.26,10.27,10.24,10.27,24500.0
2012-08-21 11:40:00,10.27,10.27,10.24,10.24,6600.0,10.27,10.27,10.24,10.24,6600.0
2012-08-21 11:45:00,10.25,10.25,10.24,10.25,6500.0,10.25,10.25,10.24,10.25,6500.0
2012-08-21 11:50:00,10.25,10.26,10.25,10.26,6900.0,10.25,10.26,10.25,10.26,6900.0
2012-08-21 11:55:00,10.27,10.29,10.25,10.25,15100.0,10.27,10.29,10.25,10.25,15100.0
2012-08-21 12:00:00,10.25,10.25,10.22,10.22,18100.0,10.25,10.25,10.22,10.22,18100.0
2012-08-21 12:05:00,10.22,10.23,10.22,10.22,5000.0,10.22,10.23,10.22,10.22,5000.0
2012-08-21 12:10:00,10.22,10.26,10.22,10.26,11700.0,10.22,10.26,10.22,10.26,11700.0
2012-08-21 12:15:00,10.26,10.26,10.21,10.21,8500.0,10.26,10.26,10.21,10.21,8500.0
2012-08-21 12:20:00,10.21,10.21,10.21,10.21,2300.0,10.21,10.21,10.21,10.21,2300.0
2012-08-21 12:25:00,10.22,10.23,10.21,10.22,9600.0,10.22,10.23,10.21,10.22,9600.0
2012-08-21 12:30:00,10.22,10.24,10.22,10.23,7800.0,10.22,10.24,10.22,10.23,7800.0
2012-08-21 12:35:00,10.23,10.24,10.23,10.23,5700.0,10.23,10.24,10.23,10.23,5700.0
2012-08-21 12:40:00,10.24,10.24,10.2,10.2,14500.0,10.24,10.24,10.2,10.2,14500.0
2012-08-21 12:45:00,10.2,10.2,10.19,10.19,23900.0,10.2,10.2,10.19,10.19,23900.0
2012-08-21 12:50:00,10.2,10.2,10.19,10.19,5000.0,10.2,10.2,10.19,10.19,5000.0
2012-08-21 12:55:00,10.19,10.21,10.19,10.21,17100.0,10.19,10.21,10.19,10.21,17100.0
2012-08-21 13:00:00,10.2,10.21,10.18,10.18,18800.0,10.2,10.21,10.18,10.18,18800.0
2012-08-21 13:05:00,10.18,10.19,10.17,10.17,10000.0,10.18,10.19,10.17,10.17,10000.0
2012-08-21 13:10:00,10.17,10.17,10.09,10.09,38200.0,10.17,10.17,10.09,10.09,38200.0
2012-08-21 13:15:00,10.1,10.16,10.1,10.15,24300.0,10.1,10.16,10.1,10.15,24300.0
2012-08-21 13:20:00,10.15,10.15,10.11,10.11,25600.0,10.15,10.15,10.11,10.11,25600.0
2012-08-21 13:25:00,10.11,10.11,10.05,10.06,48900.0,10.11,10.11,10.05,10.06,48900.0
2012-08-21 13:30:00,10.07,10.07,10.05,10.06,19500.0,10.07,10.07,10.05,10.06,19500.0
2012-08-21 13:35:00,10.06,10.09,10.06,10.09,28700.0,10.06,10.09,10.06,10.09,28700.0
2012-08-21 13:40:00,10.09,10.09,10.07,10.08,25200.0,10.09,10.09,10.07,10.08,25200.0
2012-08-21 13:45:00,10.06,10.07,10.06,10.06,15900.0,10.06,10.07,10.06,10.06,15900.0
2012-08-21 13:50:00,10.06,10.1,10.05,10.1,40700.0,10.06,10.1,10.05,10.1,40700.0
2012-08-21 13:55:00,10.1,10.14,10.1,10.13,11600.0,10.1,10.14,10.1,10.13,11600.0
2012-08-21 14:00:00,10.14,10.19,10.14,10.18,18500.0,10.14,10.19,10.14,10.18,18500.0
2012-08-21 14:05:00,10.19,10.21,10.18,10.18,13900.0,10.19,10.21,10.18,10.18,13900.0
2012-08-21 14:10:00,10.18,10.19,10.17,10.17,6800.0,10.18,10.19,10.17,10.17,6800.0
2012-08-21 14:15:00,10.17,10.18,10.16,10.17,31600.0,10.17,10.18,10.16,10.17,31600.0
2012-08-21 14:20:00,10.17,10.21,10.17,10.19,13100.0,10.17,10.21,10.17,10.19,13100.0
2012-08-21 14:25:00,10.2,10.2,10.17,10.17,9100.0,10.2,10.2,10.17,10.17,9100.0
2012-08-21 14:30:00,10.17,10.21,10.17,10.19,18600.0,10.17,10.21,10.17,10.19,18600.0
2012-08-21 14:35:00,10.19,10.19,10.15,10.17,10600.0,10.19,10.19,10.15,10.17,10600.0
2012-08-21 14:40:00,10.17,10.19,10.17,10.18,17600.0,10.17,10.19,10.17,10.18,17600.0
2012-08-21 14:45:00,10.18,10.19,10.17,10.19,17700.0,10.18,10.19,10.17,10.19,17700.0
2012-08-21 14:50:00,10.19,10.19,10.18,10.18,6800.0,10.19,10.19,10.18,10.18,6800.0
2012-08-21 14:55:00,10.18,10.2,10.18,10.18,21600.0,10.18,10.2,10.18,10.18,21600.0
2012-08-21 15:00:00,10.19,10.19,10.16,10.17,14300.0,10.19,10.19,10.16,10.17,14300.0
2012-08-21 15:05:00,10.17,10.18,10.16,10.16,11300.0,10.17,10.18,10.16,10.16,11300.0
2012-08-21 15:10:00,10.17,10.17,10.14,10.14,18800.0,10.17,10.17,10.14,10.14,18800.0
2012-08-21 15:15:00,10.15,10.15,10.1,10.11,26800.0,10.15,10.15,10.1,10.11,26800.0
2012-08-21 15:20:00,10.11,10.14,10.11,10.13,15400.0,10.11,10.14,10.11,10.13,15400.0
2012-08-21 15:25:00,10.13,10.14,10.11,10.13,33300.0,10.13,10.14,10.11,10.13,33300.0
2012-08-21 15:30:00,10.13,10.17,10.13,10.13,25500.0,10.13,10.17,10.13,10.13,25500.0
2012-08-21 15:35:00,10.13,10.18,10.13,10.17,26800.0,10.13,10.18,10.13,10.17,26800.0
2012-08-21 15:40:00,10.17,10.19,10.16,10.16,25200.0,10.17,10.19,10.16,10.16,25200.0
2012-08-21 15:45:00,10.17,10.19,10.16,10.18,24100.0,10.17,10.19,10.16,10.18,24100.0
2012-08-21 15:50:00,10.18,10.19,10.16,10.19,52700.0,10.18,10.19,10.16,10.19,52700.0
2012-08-21 15:55:00,10.19,10.2,10.15,10.2,116600.0,10.19,10.2,10.15,10.2,116600.0
2012-08-22 09:30:00,10.19,10.22,10.09,10.1,5800.0,10.19,10.22,10.09,10.1,5800.0
2012-08-22 09:35:00,10.16,10.16,10.02,10.03,30800.0,10.16,10.16,10.02,10.03,30800.0
2012-08-22 09:40:00,10.03,10.09,10.02,10.08,19100.0,10.03,10.09,10.02,10.08,19100.0
2012-08-22 09:45:00,10.08,10.15,10.08,10.15,6900.0,10.08,10.15,10.08,10.15,6900.0
2012-08-22 09:50:00,10.15,10.19,10.14,10.15,16300.0,10.15,10.19,10.14,10.15,16300.0
2012-08-22 09:55:00,10.15,10.15,10.12,10.14,7900.0,10.15,10.15,10.12,10.14,7900.0
2012-08-22 10:00:00,10.14,10.16,10.12,10.16,9600.0,10.14,10.16,10.12,10.16,9600.0
2012-08-22 10:05:00,10.16,10.18,10.15,10.17,8300.0,10.16,10.18,10.15,10.17,8300.0
2012-08-22 10:10:00,10.17,10.18,10.15,10.16,4600.0,10.17,10.18,10.15,10.16,4600.0
2012-08-22 10:15:00,10.16,10.16,10.14,10.15,8100.0,10.16,10.16,10.14,10.15,8100.0
2012-08-22 10:20:00,10.14,10.17,10.14,10.17,10700.0,10.14,10.17,10.14,10.17,10700.0
2012-08-22 10:25:00,10.18,10.19,10.17,10.19,6600.0,10.18,10.19,10.17,10.19,6600.0
2012-08-22 10:30:00,10.2,10.22,10.2,10.22,38900.0,10.2,10.22,10.2,10.22,38900.0
2012-08-22 10:35:00,10.22,10.23,10.19,10.19,13400.0,10.22,10.23,10.19,10.19,13400.0
2012-08-22 10:40:00,10.19,10.2,10.18,10.19,6300.0,10.19,10.2,10.18,10.19,6300.0
2012-08-22 10:45:00,10.19,10.2,10.13,10.13,13100.0,10.19,10.2,10.13,10.13,13100.0
2012-08-22 10:50:00,10.13,10.14,10.12,10.14,3200.0,10.13,10.14,10.12,10.14,3200.0
2012-08-22 10:55:00,10.14,10.17,10.14,10.16,15600.0,10.14,10.17,10.14,10.16,15600.0
2012-08-22 11:00:00,10.15,10.16,10.12,10.15,11300.0,10.15,10.16,10.12,10.15,11300.0
2012-08-22 11:05:00,10.16,10.19,10.16,10.18,18000.0,10.16,10.19,10.16,10.18,18000.0
2012-08-22 11:10:00,10.18,10.19,10.15,10.15,6300.0,10.18,10.19,10.15,10.15,6300.0
2012-08-22 11:15:00,10.15,10.18,10.14,10.17,11800.0,10.15,10.18,10.14,10.17,11800.0
2012-08-22 11:20:00,10.16,10.18,10.16,10.18,4900.0,10.16,10.18,10.16,10.18,4900.0
2012-08-22 11:25:00,10.18,10.19,10.17,10.19,6400.0,10.18,10.19,10.17,10.19,6400.0
2012-08-22 11:30:00,10.18,10.18,10.15,10.16,3600.0,10.18,10.18,10.15,10.16,3600.0
2012-08-22 11:35:00,10.16,10.18,10.16,10.16,8400.0,10.16,10.18,10.16,10.16,8400.0
2012-08-22 11:40:00,10.17,10.17,10.15,10.15,5600.0,10.17,10.17,10.15,10.15,5600.0
2012-08-22 11:45:00,10.15,10.17,10.15,10.16,8200.0,10.15,10.17,10.15,10.16,8200.0
2012-08-22 11:50:00,10.15,10.16,10.15,10.16,2100.0,10.15,10.16,10.15,10.16,2100.0
2012-08-22 11:55:00,10.16,10.16,10.13,10.16,18300.0,10.16,10.16,10.13,10.16,18300.0
2012-08-22 12:00:00,10.15,10.16,10.12,10.12,8800.0,10.15,10.16,10.12,10.12,8800.0
2012-08-22 12:05:00,10.13,10.13,10.08,10.08,5300.0,10.13,10.13,10.08,10.08,5300.0
2012-08-22 12:10:00,10.09,10.09,10.07,10.09,8700.0,10.09,10.09,10.07,10.09,8700.0
2012-08-22 12:15:00,10.08,10.08,10.06,10.07,8900.0,10.08,10.08,10.06,10.07,8900.0
2012-08-22 12:20:00,10.06,10.07,10.05,10.07,16400.0,10.06,10.07,10.05,10.07,16400.0
2012-08-22 12:25:00,10.08,10.1,10.07,10.1,13400.0,10.08,10.1,10.07,10.1,13400.0
2012-08-22 12:30:00,10.1,10.1,10.06,10.06,8100.0,10.1,10.1,10.06,10.06,8100.0
2012-08-22 12:35:00,10.06,10.06,10.05,10.06,3200.0,10.06,10.06,10.05,10.06,3200.0
2012-08-22 12:40:00,10.05,10.08,10.05,10.07,7300.0,10.05,10.08,10.05,10.07,7300.0
2012-08-22 12:45:00,10.07,10.07,10.06,10.07,2000.0,10.07,10.07,10.06,10.07,2000.0
2012-08-22 12:50:00,10.07,10.07,10.04,10.05,8900.0,10.07,10.07,10.04,10.05,8900.0
2012-08-22 12:55:00,10.05,10.05,10.02,10.03,23500.0,10.05,10.05,10.02,10.03,23500.0
2012-08-22 13:00:00,10.03,10.04,10.0,10.02,58700.0,10.03,10.04,10.0,10.02,58700.0
2012-08-22 13:05:00,10.01,10.02,10.0,10.02,8800.0,10.01,10.02,10.0,10.02,8800.0
2012-08-22 13:10:00,10.02,10.03,10.01,10.02,111900.0,10.02,10.03,10.01,10.02,111900.0
2012-08-22 13:15:00,10.03,10.04,10.01,10.03,18000.0,10.03,10.04,10.01,10.03,18000.0
2012-08-22 13:20:00,10.04,10.05,10.04,10.05,4200.0,10.04,10.05,10.04,10.05,4200.0
2012-08-22 13:25:00,10.05,10.06,10.05,10.06,3500.0,10.05,10.06,10.05,10.06,3500.0
2012-08-22 13:30:00,10.05,10.06,10.04,10.05,4000.0,10.05,10.06,10.04,10.05,4000.0
2012-08-22 13:35:00,10.05,10.05,10.05,10.05,3600.0,10.05,10.05,10.05,10.05,3600.0
2012-08-22 13:40:00,10.05,10.07,10.03,10.07,11900.0,10.05,10.07,10.03,10.07,11900.0
2012-08-22 13:45:00,10.07,10.08,10.06,10.07,4300.0,10.07,10.08,10.06,10.07,4300.0
2012-08-22 13:50:00,10.07,10.07,10.06,10.07,3500.0,10.07,10.07,10.06,10.07,3500.0
2012-08-22 13:55:00,10.07,10.07,10.06,10.07,3400.0,10.07,10.07,10.06,10.07,3400.0
2012-08-22 14:00:00,10.06,10.16,10.06,10.13,51600.0,10.06,10.16,10.06,10.13,51600.0
2012-08-22 14:05:00,10.13,10.14,10.1,10.1,10300.0,10.13,10.14,10.1,10.1,10300.0
2012-08-22 14:10:00,10.11,10.12,10.09,10.09,10300.0,10.11,10.12,10.09,10.09,10300.0
2012-08-22 14:15:00,10.09,10.09,10.07,10.08,9700.0,10.09,10.09,10.07,10.08,9700.0
2012-08-22 14:20:00,10.08,10.1,10.08,10.08,11800.0,10.08,10.1,10.08,10.08,11800.0
2012-08-22 14:25:00,10.08,10.1,10.08,10.09,5500.0,10.08,10.1,10.08,10.09,5500.0
2012-08-22 14:30:00,10.1,10.12,10.1,10.12,9500.0,10.1,10.12,10.1,10.12,9500.0
2012-08-22 14:35:00,10.12,10.14,10.1,10.13,22000.0,10.12,10.14,10.1,10.13,22000.0
2012-08-22 14:40:00,10.12,10.14,10.11,10.14,11600.0,10.12,10.14,10.11,10.14,11600.0
2012-08-22 14:45:00,10.14,10.18,10.14,10.15,28700.0,10.14,10.18,10.14,10.15,28700.0
2012-08-22 14:50:00,10.16,10.18,10.15,10.15,14100.0,10.16,10.18,10.15,10.15,14100.0
2012-08-22 14:55:00,10.16,10.18,10.16,10.17,7300.0,10.16,10.18,10.16,10.17,7300.0
2012-08-22 15:00:00,10.17,10.17,10.14,10.14,5600.0,10.17,10.17,10.14,10.14,5600.0
2012-08-22 15:05:00,10.15,10.17,10.15,10.16,6400.0,10.15,10.17,10.15,10.16,6400.0
2012-08-22 15:10:00,10.17,10.17,10.13,10.13,7500.0,10.17,10.17,10.13,10.13,7500.0
2012-08-22 15:15:00,10.13,10.14,10.1,10.11,11400.0,10.13,10.14,10.1,10.11,11400.0
2012-08-22 15:20:00,10.1,10.12,10.1,10.12,15100.0,10.1,10.12,10.1,10.12,15100.0
2012-08-22 15:25:00,10.11,10.12,10.1,10.1,13700.0,10.11,10.12,10.1,10.1,13700.0
2012-08-22 15:30:00,10.1,10.13,10.1,10.11,19500.0,10.1,10.13,10.1,10.11,19500.0
2012-08-22 15:35:00,10.11,10.13,10.09,10.12,29500.0,10.11,10.13,10.09,10.12,29500.0
2012-08-22 15:40:00,10.13,10.17,10.12,10.13,32900.0,10.13,10.17,10.12,10.13,32900.0
2012-08-22 15:45:00,10.13,10.16,10.11,10.16,36100.0,10.13,10.16,10.11,10.16,36100.0
2012-08-22 15:50:00,10.16,10.18,10.15,10.17,44100.0,10.16,10.18,10.15,10.17,44100.0
2012-08-22 15:55:00,10.17,10.17,10.13,10.14,96200.0,10.17,10.17,10.13,10.14,96200.0
2012-08-23 09:30:00,10.11,10.18,10.02,10.07,58100.0,10.11,10.18,10.02,10.07,58100.0
2012-08-23 09:35:00,10.07,10.07,10.02,10.04,5000.0,10.07,10.07,10.02,10.04,5000.0
2012-08-23 09:40:00,10.04,10.08,10.04,10.07,9600.0,10.04,10.08,10.04,10.07,9600.0
2012-08-23 09:45:00,10.07,10.08,10.02,10.02,8400.0,10.07,10.08,10.02,10.02,8400.0
2012-08-23 09:50:00,10.01,10.04,9.99,10.02,19600.0,10.01,10.04,9.99,10.02,19600.0
2012-08-23 09:55:00,10.02,10.02,9.94,9.98,29700.0,10.02,10.02,9.94,9.98,29700.0
2012-08-23 10:00:00,9.98,10.01,9.96,10.0,5400.0,9.98,10.01,9.96,10.0,5400.0
2012-08-23 10:05:00,9.99,10.02,9.97,9.98,15000.0,9.99,10.02,9.97,9.98,15000.0
2012-08-23 10:10:00,9.98,9.98,9.92,9.93,72800.0,9.98,9.98,9.92,9.93,72800.0
2012-08-23 10:15:00,9.92,9.97,9.91,9.96,64700.0,9.92,9.97,9.91,9.96,64700.0
2012-08-23 10:20:00,9.97,10.02,9.95,10.01,81200.0,9.97,10.02,9.95,10.01,81200.0
2012-08-23 10:25:00,10.01,10.01,9.99,10.01,23900.0,10.01,10.01,9.99,10.01,23900.0
2012-08-23 10:30:00,10.01,10.01,9.98,9.98,9700.0,10.01,10.01,9.98,9.98,9700.0
2012-08-23 10:35:00,9.99,9.99,9.96,9.96,4500.0,9.99,9.99,9.96,9.96,4500.0
2012-08-23 10:40:00,9.97,9.97,9.93,9.95,19900.0,9.97,9.97,9.93,9.95,19900.0
2012-08-23 10:45:00,9.96,9.98,9.94,9.94,10000.0,9.96,9.98,9.94,9.94,10000.0
2012-08-23 10:50:00,9.94,9.96,9.93,9.93,11200.0,9.94,9.96,9.93,9.93,11200.0
2012-08-23 10:55:00,9.92,9.93,9.89,9.92,22400.0,9.92,9.93,9.89,9.92,22400.0
2012-08-23 11:00:00,9.93,9.93,9.9,9.91,13600.0,9.93,9.93,9.9,9.91,13600.0
2012-08-23 11:05:00,9.91,9.94,9.9,9.94,13000.0,9.91,9.94,9.9,9.94,13000.0
2012-08-23 11:10:00,9.94,9.99,9.93,9.94,51900.0,9.94,9.99,9.93,9.94,51900.0
2012-08-23 11:15:00,9.95,10.01,9.94,9.99,51700.0,9.95,10.01,9.94,9.99,51700.0
2012-08-23 11:20:00,9.98,10.01,9.96,10.01,15000.0,9.98,10.01,9.96,10.01,15000.0
2012-08-23 11:25:00,10.01,10.09,10.01,10.07,36400.0,10.01,10.09,10.01,10.07,36400.0
2012-08-23 11:30:00,10.06,10.06,10.05,10.06,5700.0,10.06,10.06,10.05,10.06,5700.0
2012-08-23 11:35:00,10.05,10.07,10.05,10.06,2700.0,10.05,10.07,10.05,10.06,2700.0
2012-08-23 11:40:00,10.05,10.07,10.04,10.07,6100.0,10.05,10.07,10.04,10.07,6100.0
2012-08-23 11:45:00,10.07,10.07,10.06,10.07,3800.0,10.07,10.07,10.06,10.07,3800.0
2012-08-23 11:50:00,10.07,10.07,10.06,10.06,1700.0,10.07,10.07,10.06,10.06,1700.0
2012-08-23 11:55:00,10.06,10.09,10.06,10.07,11200.0,10.06,10.09,10.06,10.07,11200.0
2012-08-23 12:00:00,10.08,10.09,10.01,10.03,12000.0,10.08,10.09,10.01,10.03,12000.0
2012-08-23 12:05:00,10.03,10.03,10.01,10.03,3300.0,10.03,10.03,10.01,10.03,3300.0
2012-08-23 12:10:00,10.02,10.02,10.0,10.0,13700.0,10.02,10.02,10.0,10.0,13700.0
2012-08-23 12:15:00,10.0,10.09,10.0,10.08,138700.0,10.0,10.09,10.0,10.08,138700.0
2012-08-23 12:20:00,10.08,10.09,10.06,10.09,10500.0,10.08,10.09,10.06,10.09,10500.0
2012-08-23 12:25:00,10.08,10.09,10.06,10.08,5300.0,10.08,10.09,10.06,10.08,5300.0
2012-08-23 12:30:00,10.08,10.09,10.08,10.09,5900.0,10.08,10.09,10.08,10.09,5900.0
2012-08-23 12:35:00,10.09,10.1,10.06,10.09,9000.0,10.09,10.1,10.06,10.09,9000.0
2012-08-23 12:40:00,10.08,10.13,10.08,10.12,12100.0,10.08,10.13,10.08,10.12,12100.0
2012-08-23 12:45:00,10.12,10.13,10.06,10.06,26100.0,10.12,10.13,10.06,10.06,26100.0
2012-08-23 12:50:00,10.06,10.16,10.06,10.14,76700.0,10.06,10.16,10.06,10.14,76700.0
2012-08-23 12:55:00,10.14,10.14,10.12,10.13,7900.0,10.14,10.14,10.12,10.13,7900.0
2012-08-23 13:00:00,10.12,10.15,10.11,10.14,23800.0,10.12,10.15,10.11,10.14,23800.0
2012-08-23 13:05:00,10.14,10.15,10.1,10.1,71200.0,10.14,10.15,10.1,10.1,71200.0
2012-08-23 13:10:00,10.11,10.2,10.1,10.13,155900.0,10.11,10.2,10.1,10.13,155900.0
2012-08-23 13:15:00,10.14,10.17,10.14,10.17,7600.0,10.14,10.17,10.14,10.17,7600.0
2012-08-23 13:20:00,10.16,10.17,10.13,10.13,10200.0,10.16,10.17,10.13,10.13,10200.0
2012-08-23 13:25:00,10.13,10.17,10.12,10.17,11300.0,10.13,10.17,10.12,10.17,11300.0
2012-08-23 13:30:00,10.16,10.17,10.15,10.17,13600.0,10.16,10.17,10.15,10.17,13600.0
2012-08-23 13:35:00,10.18,10.2,10.18,10.2,36300.0,10.18,10.2,10.18,10.2,36300.0
2012-08-23 13:40:00,10.19,10.21,10.19,10.2,11200.0,10.19,10.21,10.19,10.2,11200.0
2012-08-23 13:45:00,10.2,10.2,10.19,10.2,6300.0,10.2,10.2,10.19,10.2,6300.0
2012-08-23 13:50:00,10.2,10.2,10.17,10.2,19900.0,10.2,10.2,10.17,10.2,19900.0
2012-08-23 13:55:00,10.2,10.2,10.19,10.2,7200.0,10.2,10.2,10.19,10.2,7200.0
2012-08-23 14:00:00,10.2,10.2,10.17,10.18,16300.0,10.2,10.2,10.17,10.18,16300.0
2012-08-23 14:05:00,10.18,10.19,10.17,10.18,17300.0,10.18,10.19,10.17,10.18,17300.0
2012-08-23 14:10:00,10.18,10.19,10.17,10.19,4000.0,10.18,10.19,10.17,10.19,4000.0
2012-08-23 14:15:00,10.19,10.19,10.19,10.19,5900.0,10.19,10.19,10.19,10.19,5900.0
2012-08-23 14:20:00,10.18,10.21,10.16,10.19,37500.0,10.18,10.21,10.16,10.19,37500.0
2012-08-23 14:25:00,10.2,10.22,10.18,10.2,10700.0,10.2,10.22,10.18,10.2,10700.0
2012-08-23 14:30:00,10.2,10.21,10.2,10.2,13100.0,10.2,10.21,10.2,10.2,13100.0
2012-08-23 14:35:00,10.2,10.23,10.2,10.23,14900.0,10.2,10.23,10.2,10.23,14900.0
2012-08-23 14:40:00,10.22,10.25,10.22,10.24,17500.0,10.22,10.25,10.22,10.24,17500.0
2012-08-23 14:45:00,10.24,10.27,10.23,10.26,25400.0,10.24,10.27,10.23,10.26,25400.0
2012-08-23 14:50:00,10.25,10.26,10.25,10.25,14800.0,10.25,10.26,10.25,10.25,14800.0
2012-08-23 14:55:00,10.26,10.27,10.25,10.27,30200.0,10.26,10.27,10.25,10.27,30200.0
2012-08-23 15:00:00,10.26,10.27,10.25,10.27,16100.0,10.26,10.27,10.25,10.27,16100.0
2012-08-23 15:05:00,10.27,10.28,10.25,10.28,22000.0,10.27,10.28,10.25,10.28,22000.0
2012-08-23 15:10:00,10.28,10.29,10.25,10.26,31700.0,10.28,10.29,10.25,10.26,31700.0
2012-08-23 15:15:00,10.26,10.31,10.25,10.28,46900.0,10.26,10.31,10.25,10.28,46900.0
2012-08-23 15:20:00,10.29,10.3,10.26,10.27,44200.0,10.29,10.3,10.26,10.27,44200.0
2012-08-23 15:25:00,10.26,10.31,10.26,10.29,36600.0,10.26,10.31,10.26,10.29,36600.0
2012-08-23 15:30:00,10.28,10.3,10.27,10.3,30400.0,10.28,10.3,10.27,10.3,30400.0
2012-08-23 15:35:00,10.29,10.3,10.26,10.3,33800.0,10.29,10.3,10.26,10.3,33800.0
2012-08-23 15:40:00,10.29,10.32,10.28,10.29,44900.0,10.29,10.32,10.28,10.29,44900.0
2012-08-23 15:45:00,10.29,10.31,10.27,10.29,66700.0,10.29,10.31,10.27,10.29,66700.0
2012-08-23 15:50:00,10.29,10.31,10.26,10.27,97800.0,10.29,10.31,10.26,10.27,97800.0
2012-08-23 15:55:00,10.27,10.29,10.26,10.28,64100.0,10.27,10.29,10.26,10.28,64100.0
2012-08-24 09:30:00,10.17,10.29,10.16,10.23,122600.0,10.17,10.29,10.16,10.23,122600.0
2012-08-24 09:35:00,10.24,10.25,10.22,10.22,4300.0,10.24,10.25,10.22,10.22,4300.0
2012-08-24 09:40:00,10.21,10.21,10.18,10.19,3600.0,10.21,10.21,10.18,10.19,3600.0
2012-08-24 09:45:00,10.19,10.25,10.19,10.25,17600.0,10.19,10.25,10.19,10.25,17600.0
2012-08-24 09:50:00,10.25,10.27,10.24,10.26,5400.0,10.25,10.27,10.24,10.26,5400.0
2012-08-24 09:55:00,10.26,10.27,10.18,10.19,17500.0,10.26,10.27,10.18,10.19,17500.0
2012-08-24 10:00:00,10.18,10.25,10.18,10.21,92200.0,10.18,10.25,10.18,10.21,92200.0
2012-08-24 10:05:00,10.21,10.24,10.21,10.24,18500.0,10.21,10.24,10.21,10.24,18500.0
2012-08-24 10:10:00,10.24,10.27,10.24,10.26,14500.0,10.24,10.27,10.24,10.26,14500.0
2012-08-24 10:15:00,10.25,10.25,10.19,10.2,8100.0,10.25,10.25,10.19,10.2,8100.0
2012-08-24 10:20:00,10.19,10.25,10.19,10.24,9700.0,10.19,10.25,10.19,10.24,9700.0
2012-08-24 10:25:00,10.24,10.24,10.21,10.21,8700.0,10.24,10.24,10.21,10.21,8700.0
2012-08-24 10:30:00,10.21,10.26,10.21,10.25,5600.0,10.21,10.26,10.21,10.25,5600.0
2012-08-24 10:35:00,10.25,10.28,10.24,10.27,10500.0,10.25,10.28,10.24,10.27,10500.0
2012-08-24 10:40:00,10.28,10.29,10.27,10.29,3700.0,10.28,10.29,10.27,10.29,3700.0
2012-08-24 10:45:00,10.28,10.3,10.24,10.24,19700.0,10.28,10.3,10.24,10.24,19700.0
2012-08-24 10:50:00,10.24,10.24,10.21,10.23,6800.0,10.24,10.24,10.21,10.23,6800.0
2012-08-24 10:55:00,10.23,10.23,10.19,10.2,42900.0,10.23,10.23,10.19,10.2,42900.0
2012-08-24 11:00:00,10.21,10.21,10.19,10.2,24100.0,10.21,10.21,10.19,10.2,24100.0
2012-08-24 11:05:00,10.2,10.2,10.16,10.16,12300.0,10.2,10.2,10.16,10.16,12300.0
2012-08-24 11:10:00,10.16,10.19,10.13,10.13,64900.0,10.16,10.19,10.13,10.13,64900.0
2012-08-24 11:15:00,10.14,10.21,10.14,10.2,33100.0,10.14,10.21,10.14,10.2,33100.0
2012-08-24 11:20:00,10.2,10.2,10.18,10.18,8300.0,10.2,10.2,10.18,10.18,8300.0
2012-08-24 11:25:00,10.19,10.2,10.19,10.19,1300.0,10.19,10.2,10.19,10.19,1300.0
2012-08-24 11:30:00,10.19,10.22,10.19,10.19,8600.0,10.19,10.22,10.19,10.19,8600.0
2012-08-24 11:35:00,10.19,10.19,10.16,10.16,8100.0,10.19,10.19,10.16,10.16,8100.0
2012-08-24 11:40:00,10.16,10.16,10.13,10.13,7200.0,10.16,10.16,10.13,10.13,7200.0
2012-08-24 11:45:00,10.13,10.15,10.13,10.14,4000.0,10.13,10.15,10.13,10.14,4000.0
2012-08-24 11:50:00,10.14,10.15,10.13,10.14,3500.0,10.14,10.15,10.13,10.14,3500.0
2012-08-24 11:55:00,10.13,10.14,10.1,10.11,5500.0,10.13,10.14,10.1,10.11,5500.0
2012-08-24 12:00:00,10.11,10.15,10.1,10.14,36200.0,10.11,10.15,10.1,10.14,36200.0
2012-08-24 12:05:00,10.15,10.17,10.13,10.13,11900.0,10.15,10.17,10.13,10.13,11900.0
2012-08-24 12:10:00,10.13,10.15,10.12,10.15,20700.0,10.13,10.15,10.12,10.15,20700.0
2012-08-24 12:15:00,10.14,10.16,10.14,10.16,4000.0,10.14,10.16,10.14,10.16,4000.0
2012-08-24 12:20:00,10.17,10.18,10.17,10.18,4200.0,10.17,10.18,10.17,10.18,4200.0
2012-08-24 12:25:00,10.18,10.23,10.18,10.23,6800.0,10.18,10.23,10.18,10.23,6800.0
2012-08-24 12:30:00,10.22,10.23,10.22,10.22,1600.0,10.22,10.23,10.22,10.22,1600.0
2012-08-24 12:35:00,10.23,10.25,10.22,10.22,15600.0,10.23,10.25,10.22,10.22,15600.0
2012-08-24 12:40:00,10.22,10.23,10.22,10.22,2800.0,10.22,10.23,10.22,10.22,2800.0
2012-08-24 12:45:00,10.23,10.23,10.22,10.23,1100.0,10.23,10.23,10.22,10.23,1100.0
2012-08-24 12:50:00,10.23,10.23,10.22,10.22,1900.0,10.23,10.23,10.22,10.22,1900.0
2012-08-24 12:55:00,10.23,10.23,10.22,10.22,2500.0,10.23,10.23,10.22,10.22,2500.0
2012-08-24 13:00:00,10.23,10.23,10.2,10.21,5100.0,10.23,10.23,10.2,10.21,5100.0
2012-08-24 13:05:00,10.2,10.21,10.2,10.21,1400.0,10.2,10.21,10.2,10.21,1400.0
2012-08-24 13:10:00,10.21,10.23,10.2,10.22,12900.0,10.21,10.23,10.2,10.22,12900.0
2012-08-24 13:15:00,10.23,10.23,10.22,10.22,3200.0,10.23,10.23,10.22,10.22,3200.0
2012-08-24 13:20:00,10.22,10.23,10.21,10.21,5700.0,10.22,10.23,10.21,10.21,5700.0
2012-08-24 13:25:00,10.22,10.22,10.21,10.22,2400.0,10.22,10.22,10.21,10.22,2400.0
2012-08-24 13:30:00,10.22,10.25,10.21,10.25,15500.0,10.22,10.25,10.21,10.25,15500.0
2012-08-24 13:35:00,10.25,10.25,10.25,10.25,2200.0,10.25,10.25,10.25,10.25,2200.0
2012-08-24 13:40:00,10.24,10.28,10.24,10.28,8800.0,10.24,10.28,10.24,10.28,8800.0
2012-08-24 13:45:00,10.28,10.28,10.27,10.28,2100.0,10.28,10.28,10.27,10.28,2100.0
2012-08-24 13:50:00,10.28,10.28,10.27,10.28,2100.0,10.28,10.28,10.27,10.28,2100.0
2012-08-24 13:55:00,10.27,10.28,10.22,10.22,18800.0,10.27,10.28,10.22,10.22,18800.0
2012-08-24 14:00:00,10.22,10.23,10.22,10.22,600.0,10.22,10.23,10.22,10.22,600.0
2012-08-24 14:05:00,10.22,10.22,10.21,10.21,6500.0,10.22,10.22,10.21,10.21,6500.0
2012-08-24 14:10:00,10.21,10.22,10.21,10.21,1300.0,10.21,10.22,10.21,10.21,1300.0
2012-08-24 14:15:00,10.21,10.21,10.2,10.2,17700.0,10.21,10.21,10.2,10.2,17700.0
2012-08-24 14:20:00,10.21,10.24,10.21,10.23,16300.0,10.21,10.24,10.21,10.23,16300.0
2012-08-24 14:25:00,10.23,10.24,10.23,10.24,2000.0,10.23,10.24,10.23,10.24,2000.0
2012-08-24 14:30:00,10.24,10.24,10.23,10.24,2300.0,10.24,10.24,10.23,10.24,2300.0
2012-08-24 14:35:00,10.24,10.24,10.23,10.23,3400.0,10.24,10.24,10.23,10.23,3400.0
2012-08-24 14:40:00,10.23,10.24,10.21,10.22,13700.0,10.23,10.24,10.21,10.22,13700.0
2012-08-24 14:45:00,10.22,10.22,10.21,10.21,4200.0,10.22,10.22,10.21,10.21,4200.0
2012-08-24 14:50:00,10.21,10.21,10.2,10.2,9600.0,10.21,10.21,10.2,10.2,9600.0
2012-08-24 14:55:00,10.21,10.21,10.2,10.2,3400.0,10.21,10.21,10.2,10.2,3400.0
2012-08-24 15:00:00,10.21,10.21,10.19,10.19,10000.0,10.21,10.21,10.19,10.19,10000.0
2012-08-24 15:05:00,10.2,10.2,10.16,10.16,26700.0,10.2,10.2,10.16,10.16,26700.0
2012-08-24 15:10:00,10.16,10.2,10.16,10.19,35100.0,10.16,10.2,10.16,10.19,35100.0
2012-08-24 15:15:00,10.19,10.22,10.19,10.21,18300.0,10.19,10.22,10.19,10.21,18300.0
2012-08-24 15:20:00,10.21,10.21,10.19,10.2,27900.0,10.21,10.21,10.19,10.2,27900.0
2012-08-24 15:25:00,10.18,10.2,10.18,10.19,12700.0,10.18,10.2,10.18,10.19,12700.0
2012-08-24 15:30:00,10.18,10.19,10.16,10.17,16900.0,10.18,10.19,10.16,10.17,16900.0
2012-08-24 15:35:00,10.16,10.18,10.15,10.17,39300.0,10.16,10.18,10.15,10.17,39300.0
2012-08-24 15:40:00,10.17,10.2,10.17,10.19,21300.0,10.17,10.2,10.17,10.19,21300.0
2012-08-24 15:45:00,10.19,10.23,10.16,10.16,59600.0,10.19,10.23,10.16,10.16,59600.0
2012-08-24 15:50:00,10.16,10.17,10.12,10.15,56800.0,10.16,10.17,10.12,10.15,56800.0
2012-08-24 15:55:00,10.14,10.16,10.14,10.15,92500.0,10.14,10.16,10.14,10.15,92500.0
2012-08-27 09:30:00,10.22,10.26,10.15,10.24,21800.0,10.22,10.26,10.15,10.24,21800.0
2012-08-27 09:35:00,10.26,10.26,10.21,10.21,28600.0,10.26,10.26,10.21,10.21,28600.0
2012-08-27 09:40:00,10.21,10.3,10.21,10.25,70300.0,10.21,10.3,10.21,10.25,70300.0
2012-08-27 09:45:00,10.25,10.28,10.22,10.28,49100.0,10.25,10.28,10.22,10.28,49100.0
2012-08-27 09:50:00,10.27,10.39,10.27,10.39,52000.0,10.27,10.39,10.27,10.39,52000.0
2012-08-27 09:55:00,10.39,10.4,10.31,10.34,45300.0,10.39,10.4,10.31,10.34,45300.0
2012-08-27 10:00:00,10.34,10.38,10.34,10.37,36700.0,10.34,10.38,10.34,10.37,36700.0
2012-08-27 10:05:00,10.37,10.38,10.32,10.35,32900.0,10.37,10.38,10.32,10.35,32900.0
2012-08-27 10:10:00,10.36,10.37,10.32,10.34,24000.0,10.36,10.37,10.32,10.34,24000.0
2012-08-27 10:15:00,10.35,10.38,10.34,10.38,8300.0,10.35,10.38,10.34,10.38,8300.0
2012-08-27 10:20:00,10.37,10.38,10.31,10.33,35800.0,10.37,10.38,10.31,10.33,35800.0
2012-08-27 10:25:00,10.34,10.34,10.28,10.33,30500.0,10.34,10.34,10.28,10.33,30500.0
2012-08-27 10:30:00,10.34,10.34,10.33,10.34,6500.0,10.34,10.34,10.33,10.34,6500.0
2012-08-27 10:35:00,10.34,10.36,10.33,10.34,29500.0,10.34,10.36,10.33,10.34,29500.0
2012-08-27 10:40:00,10.34,10.35,10.33,10.35,20200.0,10.34,10.35,10.33,10.35,20200.0
2012-08-27 10:45:00,10.34,10.35,10.34,10.34,2400.0,10.34,10.35,10.34,10.34,2400.0
2012-08-27 10:50:00,10.34,10.35,10.29,10.29,16600.0,10.34,10.35,10.29,10.29,16600.0
2012-08-27 10:55:00,10.27,10.3,10.25,10.29,27500.0,10.27,10.3,10.25,10.29,27500.0
2012-08-27 11:00:00,10.3,10.3,10.29,10.29,19800.0,10.3,10.3,10.29,10.29,19800.0
2012-08-27 11:05:00,10.3,10.33,10.29,10.32,26600.0,10.3,10.33,10.29,10.32,26600.0
2012-08-27 11:10:00,10.32,10.35,10.26,10.3,115300.0,10.32,10.35,10.26,10.3,115300.0
2012-08-27 11:15:00,10.3,10.34,10.28,10.32,72200.0,10.3,10.34,10.28,10.32,72200.0
2012-08-27 11:20:00,10.33,10.33,10.25,10.29,88200.0,10.33,10.33,10.25,10.29,88200.0
2012-08-27 11:25:00,10.28,10.29,10.27,10.29,20400.0,10.28,10.29,10.27,10.29,20400.0
2012-08-27 11:30:00,10.29,10.29,10.28,10.29,7700.0,10.29,10.29,10.28,10.29,7700.0
2012-08-27 11:35:00,10.28,10.28,10.23,10.24,40200.0,10.28,10.28,10.23,10.24,40200.0
2012-08-27 11:40:00,10.24,10.24,10.21,10.22,11500.0,10.24,10.24,10.21,10.22,11500.0
2012-08-27 11:45:00,10.22,10.24,10.22,10.24,5600.0,10.22,10.24,10.22,10.24,5600.0
2012-08-27 11:50:00,10.23,10.23,10.21,10.22,9500.0,10.23,10.23,10.21,10.22,9500.0
2012-08-27 11:55:00,10.22,10.22,10.19,10.19,9600.0,10.22,10.22,10.19,10.19,9600.0
2012-08-27 12:00:00,10.2,10.22,10.17,10.17,18900.0,10.2,10.22,10.17,10.17,18900.0
2012-08-27 12:05:00,10.17,10.17,10.15,10.15,7100.0,10.17,10.17,10.15,10.15,7100.0
2012-08-27 12:10:00,10.16,10.18,10.15,10.18,8100.0,10.16,10.18,10.15,10.18,8100.0
2012-08-27 12:15:00,10.18,10.18,10.14,10.16,15300.0,10.18,10.18,10.14,10.16,15300.0
2012-08-27 12:20:00,10.16,10.18,10.13,10.13,18100.0,10.16,10.18,10.13,10.13,18100.0
2012-08-27 12:25:00,10.13,10.13,10.07,10.1,46900.0,10.13,10.13,10.07,10.1,46900.0
2012-08-27 12:30:00,10.1,10.11,10.07,10.08,14900.0,10.1,10.11,10.07,10.08,14900.0
2012-08-27 12:35:00,10.08,10.09,10.04,10.07,33700.0,10.08,10.09,10.04,10.07,33700.0
2012-08-27 12:40:00,10.08,10.08,10.07,10.08,2100.0,10.08,10.08,10.07,10.08,2100.0
2012-08-27 12:45:00,10.08,10.09,10.08,10.09,2500.0,10.08,10.09,10.08,10.09,2500.0
2012-08-27 12:50:00,10.09,10.09,10.08,10.08,5200.0,10.09,10.09,10.08,10.08,5200.0
2012-08-27 12:55:00,10.08,10.11,10.08,10.08,18200.0,10.08,10.11,10.08,10.08,18200.0
2012-08-27 13:00:00,10.08,10.08,10.05,10.07,10900.0,10.08,10.08,10.05,10.07,10900.0
2012-08-27 13:05:00,10.06,10.08,10.05,10.05,5000.0,10.06,10.08,10.05,10.05,5000.0
2012-08-27 13:10:00,10.05,10.07,10.05,10.07,5700.0,10.05,10.07,10.05,10.07,5700.0
2012-08-27 13:15:00,10.08,10.08,10.07,10.07,4700.0,10.08,10.08,10.07,10.07,4700.0
2012-08-27 13:20:00,10.08,10.08,10.07,10.08,1600.0,10.08,10.08,10.07,10.08,1600.0
2012-08-27 13:25:00,10.08,10.09,10.08,10.09,7600.0,10.08,10.09,10.08,10.09,7600.0
2012-08-27 13:30:00,10.09,10.09,10.06,10.06,7200.0,10.09,10.09,10.06,10.06,7200.0
2012-08-27 13:35:00,10.07,10.07,10.02,10.03,27300.0,10.07,10.07,10.02,10.03,27300.0
2012-08-27 13:40:00,10.02,10.02,9.98,10.0,31200.0,10.02,10.02,9.98,10.0,31200.0
2012-08-27 13:45:00,10.0,10.0,9.99,9.99,1800.0,10.0,10.0,9.99,9.99,1800.0
2012-08-27 13:50:00,10.0,10.01,9.99,10.0,16100.0,10.0,10.01,9.99,10.0,16100.0
2012-08-27 13:55:00,9.99,10.0,9.99,9.99,4700.0,9.99,10.0,9.99,9.99,4700.0
2012-08-27 14:00:00,10.0,10.02,9.99,10.02,16400.0,10.0,10.02,9.99,10.02,16400.0
2012-08-27 14:05:00,10.02,10.02,9.98,9.98,15800.0,10.02,10.02,9.98,9.98,15800.0
2012-08-27 14:10:00,9.98,9.99,9.97,9.98,12300.0,9.98,9.99,9.97,9.98,12300.0
2012-08-27 14:15:00,9.99,10.01,9.95,10.0,43400.0,9.99,10.01,9.95,10.0,43400.0
2012-08-27 14:20:00,10.0,10.02,10.0,10.02,5300.0,10.0,10.02,10.0,10.02,5300.0
2012-08-27 14:25:00,10.02,10.02,10.01,10.02,5300.0,10.02,10.02,10.01,10.02,5300.0
2012-08-27 14:30:00,10.02,10.07,10.02,10.06,28800.0,10.02,10.07,10.02,10.06,28800.0
2012-08-27 14:35:00,10.07,10.09,10.07,10.09,6100.0,10.07,10.09,10.07,10.09,6100.0
2012-08-27 14:40:00,10.09,10.09,10.07,10.08,19900.0,10.09,10.09,10.07,10.08,19900.0
2012-08-27 14:45:00,10.07,10.07,10.05,10.07,9200.0,10.07,10.07,10.05,10.07,9200.0
2012-08-27 14:50:00,10.06,10.08,10.06,10.07,5600.0,10.06,10.08,10.06,10.07,5600.0
2012-08-27 14:55:00,10.07,10.08,10.06,10.06,5700.0,10.07,10.08,10.06,10.06,5700.0
2012-08-27 15:00:00,10.05,10.09,10.05,10.08,11800.0,10.05,10.09,10.05,10.08,11800.0
2012-08-27 15:05:00,10.08,10.09,10.05,10.05,28600.0,10.08,10.09,10.05,10.05,28600.0
2012-08-27 15:10:00,10.06,10.06,10.04,10.04,30700.0,10.06,10.06,10.04,10.04,30700.0
2012-08-27 15:15:00,10.05,10.05,10.04,10.05,3400.0,10.05,10.05,10.04,10.05,3400.0
2012-08-27 15:20:00,10.04,10.04,10.01,10.03,16400.0,10.04,10.04,10.01,10.03,16400.0
2012-08-27 15:25:00,10.03,10.04,10.03,10.03,5400.0,10.03,10.04,10.03,10.03,5400.0
2012-08-27 15:30:00,10.04,10.04,10.0,10.0,36700.0,10.04,10.04,10.0,10.0,36700.0
2012-08-27 15:35:00,10.01,10.01,9.97,9.97,28100.0,10.01,10.01,9.97,9.97,28100.0
2012-08-27 15:40:00,9.98,10.0,9.97,9.99,54700.0,9.98,10.0,9.97,9.99,54700.0
2012-08-27 15:45:00,9.99,10.04,9.98,10.01,111000.0,9.99,10.04,9.98,10.01,111000.0
2012-08-27 15:50:00,10.01,10.01,9.99,9.99,44900.0,10.01,10.01,9.99,9.99,44900.0
2012-08-27 15:55:00,9.99,10.0,9.98,9.99,131600.0,9.99,10.0,9.98,9.99,131600.0
2012-08-28 09:30:00,10.04,10.11,10.01,10.1,23900.0,10.04,10.11,10.01,10.1,23900.0
2012-08-28 09:35:00,10.1,10.1,10.06,10.1,7300.0,10.1,10.1,10.06,10.1,7300.0
2012-08-28 09:40:00,10.11,10.15,10.11,10.12,8500.0,10.11,10.15,10.11,10.12,8500.0
2012-08-28 09:45:00,10.13,10.15,10.13,10.15,10300.0,10.13,10.15,10.13,10.15,10300.0
2012-08-28 09:50:00,10.15,10.15,10.09,10.1,14500.0,10.15,10.15,10.09,10.1,14500.0
2012-08-28 09:55:00,10.1,10.11,10.06,10.1,11100.0,10.1,10.11,10.06,10.1,11100.0
2012-08-28 10:00:00,10.1,10.1,10.05,10.07,17500.0,10.1,10.1,10.05,10.07,17500.0
2012-08-28 10:05:00,10.08,10.13,10.07,10.11,13000.0,10.08,10.13,10.07,10.11,13000.0
2012-08-28 10:10:00,10.11,10.17,10.11,10.14,13300.0,10.11,10.17,10.11,10.14,13300.0
2012-08-28 10:15:00,10.14,10.16,10.14,10.16,4700.0,10.14,10.16,10.14,10.16,4700.0
2012-08-28 10:20:00,10.16,10.24,10.15,10.21,40600.0,10.16,10.24,10.15,10.21,40600.0
2012-08-28 10:25:00,10.21,10.21,10.18,10.19,10100.0,10.21,10.21,10.18,10.19,10100.0
2012-08-28 10:30:00,10.19,10.23,10.16,10.16,85600.0,10.19,10.23,10.16,10.16,85600.0
2012-08-28 10:35:00,10.16,10.24,10.15,10.24,269700.0,10.16,10.24,10.15,10.24,269700.0
2012-08-28 10:40:00,10.23,10.25,10.22,10.25,40400.0,10.23,10.25,10.22,10.25,40400.0
2012-08-28 10:45:00,10.25,10.25,10.21,10.21,23100.0,10.25,10.25,10.21,10.21,23100.0
2012-08-28 10:50:00,10.21,10.24,10.21,10.22,26100.0,10.21,10.24,10.21,10.22,26100.0
2012-08-28 10:55:00,10.22,10.23,10.17,10.18,22300.0,10.22,10.23,10.17,10.18,22300.0
2012-08-28 11:00:00,10.19,10.21,10.19,10.2,12400.0,10.19,10.21,10.19,10.2,12400.0
2012-08-28 11:05:00,10.21,10.23,10.2,10.22,26800.0,10.21,10.23,10.2,10.22,26800.0
2012-08-28 11:10:00,10.24,10.24,10.2,10.21,26000.0,10.24,10.24,10.2,10.21,26000.0
2012-08-28 11:15:00,10.21,10.24,10.21,10.23,18200.0,10.21,10.24,10.21,10.23,18200.0
2012-08-28 11:20:00,10.23,10.23,10.22,10.22,3800.0,10.23,10.23,10.22,10.22,3800.0
2012-08-28 11:25:00,10.23,10.25,10.22,10.24,11000.0,10.23,10.25,10.22,10.24,11000.0
2012-08-28 11:30:00,10.24,10.24,10.22,10.24,2900.0,10.24,10.24,10.22,10.24,2900.0
2012-08-28 11:35:00,10.24,10.26,10.23,10.23,24300.0,10.24,10.26,10.23,10.23,24300.0
2012-08-28 11:40:00,10.23,10.24,10.18,10.22,96100.0,10.23,10.24,10.18,10.22,96100.0
2012-08-28 11:45:00,10.22,10.22,10.21,10.22,46300.0,10.22,10.22,10.21,10.22,46300.0
2012-08-28 11:50:00,10.21,10.24,10.21,10.23,10400.0,10.21,10.24,10.21,10.23,10400.0
2012-08-28 11:55:00,10.24,10.25,10.23,10.24,4100.0,10.24,10.25,10.23,10.24,4100.0
2012-08-28 12:00:00,10.24,10.28,10.24,10.27,11100.0,10.24,10.28,10.24,10.27,11100.0
2012-08-28 12:05:00,10.27,10.28,10.25,10.26,4200.0,10.27,10.28,10.25,10.26,4200.0
2012-08-28 12:10:00,10.26,10.28,10.26,10.27,6100.0,10.26,10.28,10.26,10.27,6100.0
2012-08-28 12:15:00,10.27,10.27,10.24,10.26,10000.0,10.27,10.27,10.24,10.26,10000.0
2012-08-28 12:20:00,10.27,10.28,10.26,10.28,3900.0,10.27,10.28,10.26,10.28,3900.0
2012-08-28 12:25:00,10.28,10.28,10.27,10.28,3300.0,10.28,10.28,10.27,10.28,3300.0
2012-08-28 12:30:00,10.28,10.28,10.24,10.25,8800.0,10.28,10.28,10.24,10.25,8800.0
2012-08-28 12:35:00,10.25,10.25,10.24,10.25,4900.0,10.25,10.25,10.24,10.25,4900.0
2012-08-28 12:40:00,10.26,10.26,10.26,10.26,800.0,10.26,10.26,10.26,10.26,800.0
2012-08-28 12:45:00,10.25,10.27,10.24,10.26,10400.0,10.25,10.27,10.24,10.26,10400.0
2012-08-28 12:50:00,10.27,10.27,10.25,10.26,3500.0,10.27,10.27,10.25,10.26,3500.0
2012-08-28 12:55:00,10.25,10.26,10.25,10.26,4100.0,10.25,10.26,10.25,10.26,4100.0
2012-08-28 13:00:00,10.27,10.27,10.22,10.22,11500.0,10.27,10.27,10.22,10.22,11500.0
2012-08-28 13:05:00,10.22,10.22,10.2,10.21,11500.0,10.22,10.22,10.2,10.21,11500.0
2012-08-28 13:10:00,10.21,10.22,10.21,10.22,2200.0,10.21,10.22,10.21,10.22,2200.0
2012-08-28 13:15:00,10.22,10.23,10.21,10.22,15100.0,10.22,10.23,10.21,10.22,15100.0
2012-08-28 13:20:00,10.22,10.25,10.2,10.23,28800.0,10.22,10.25,10.2,10.23,28800.0
2012-08-28 13:25:00,10.23,10.24,10.22,10.23,6200.0,10.23,10.24,10.22,10.23,6200.0
2012-08-28 13:30:00,10.23,10.27,10.23,10.26,13600.0,10.23,10.27,10.23,10.26,13600.0
2012-08-28 13:35:00,10.27,10.29,10.26,10.29,4800.0,10.27,10.29,10.26,10.29,4800.0
2012-08-28 13:40:00,10.29,10.29,10.28,10.28,6500.0,10.29,10.29,10.28,10.28,6500.0
2012-08-28 13:45:00,10.29,10.31,10.28,10.3,41400.0,10.29,10.31,10.28,10.3,41400.0
2012-08-28 13:50:00,10.3,10.31,10.29,10.3,34700.0,10.3,10.31,10.29,10.3,34700.0
2012-08-28 13:55:00,10.3,10.31,10.3,10.3,13600.0,10.3,10.31,10.3,10.3,13600.0
2012-08-28 14:00:00,10.3,10.33,10.3,10.31,23000.0,10.3,10.33,10.3,10.31,23000.0
2012-08-28 14:05:00,10.32,10.34,10.31,10.31,13100.0,10.32,10.34,10.31,10.31,13100.0
2012-08-28 14:10:00,10.31,10.33,10.3,10.33,9200.0,10.31,10.33,10.3,10.33,9200.0
2012-08-28 14:15:00,10.32,10.36,10.32,10.34,19400.0,10.32,10.36,10.32,10.34,19400.0
2012-08-28 14:20:00,10.35,10.35,10.3,10.31,25100.0,10.35,10.35,10.3,10.31,25100.0
2012-08-28 14:25:00,10.31,10.32,10.31,10.32,2100.0,10.31,10.32,10.31,10.32,2100.0
2012-08-28 14:30:00,10.32,10.34,10.32,10.34,6400.0,10.32,10.34,10.32,10.34,6400.0
2012-08-28 14:35:00,10.34,10.35,10.33,10.34,9000.0,10.34,10.35,10.33,10.34,9000.0
2012-08-28 14:40:00,10.33,10.34,10.32,10.32,7900.0,10.33,10.34,10.32,10.32,7900.0
2012-08-28 14:45:00,10.32,10.33,10.3,10.31,7500.0,10.32,10.33,10.3,10.31,7500.0
2012-08-28 14:50:00,10.31,10.31,10.27,10.28,18000.0,10.31,10.31,10.27,10.28,18000.0
2012-08-28 14:55:00,10.28,10.3,10.28,10.28,9000.0,10.28,10.3,10.28,10.28,9000.0
2012-08-28 15:00:00,10.29,10.31,10.29,10.29,12000.0,10.29,10.31,10.29,10.29,12000.0
2012-08-28 15:05:00,10.29,10.31,10.29,10.3,8300.0,10.29,10.31,10.29,10.3,8300.0
2012-08-28 15:10:00,10.3,10.32,10.29,10.31,13200.0,10.3,10.32,10.29,10.31,13200.0
2012-08-28 15:15:00,10.31,10.33,10.28,10.28,17300.0,10.31,10.33,10.28,10.28,17300.0
2012-08-28 15:20:00,10.27,10.29,10.26,10.29,18100.0,10.27,10.29,10.26,10.29,18100.0
2012-08-28 15:25:00,10.29,10.3,10.28,10.29,12100.0,10.29,10.3,10.28,10.29,12100.0
2012-08-28 15:30:00,10.3,10.31,10.28,10.29,17300.0,10.3,10.31,10.28,10.29,17300.0
2012-08-28 15:35:00,10.29,10.3,10.28,10.3,12600.0,10.29,10.3,10.28,10.3,12600.0
2012-08-28 15:40:00,10.29,10.3,10.29,10.3,8100.0,10.29,10.3,10.29,10.3,8100.0
2012-08-28 15:45:00,10.3,10.34,10.3,10.32,62200.0,10.3,10.34,10.3,10.32,62200.0
2012-08-28 15:50:00,10.32,10.4,10.3,10.35,132600.0,10.32,10.4,10.3,10.35,132600.0
2012-08-28 15:55:00,10.34,10.37,10.34,10.36,75400.0,10.34,10.37,10.34,10.36,75400.0
2012-08-29 09:30:00,10.34,10.38,10.32,10.37,9300.0,10.34,10.38,10.32,10.37,9300.0
2012-08-29 09:35:00,10.37,10.48,10.37,10.43,36400.0,10.37,10.48,10.37,10.43,36400.0
2012-08-29 09:40:00,10.43,10.43,10.39,10.39,16400.0,10.43,10.43,10.39,10.39,16400.0
2012-08-29 09:45:00,10.39,10.39,10.32,10.34,33600.0,10.39,10.39,10.32,10.34,33600.0
2012-08-29 09:50:00,10.34,10.37,10.32,10.32,23400.0,10.34,10.37,10.32,10.32,23400.0
2012-08-29 09:55:00,10.33,10.33,10.29,10.31,19900.0,10.33,10.33,10.29,10.31,19900.0
2012-08-29 10:00:00,10.3,10.33,10.3,10.32,13400.0,10.3,10.33,10.3,10.32,13400.0
2012-08-29 10:05:00,10.32,10.34,10.32,10.33,6100.0,10.32,10.34,10.32,10.33,6100.0
2012-08-29 10:10:00,10.34,10.38,10.34,10.36,12900.0,10.34,10.38,10.34,10.36,12900.0
2012-08-29 10:15:00,10.36,10.36,10.3,10.31,7600.0,10.36,10.36,10.3,10.31,7600.0
2012-08-29 10:20:00,10.3,10.31,10.29,10.3,4900.0,10.3,10.31,10.29,10.3,4900.0
2012-08-29 10:25:00,10.3,10.33,10.3,10.33,10500.0,10.3,10.33,10.3,10.33,10500.0
2012-08-29 10:30:00,10.33,10.34,10.3,10.3,10100.0,10.33,10.34,10.3,10.3,10100.0
2012-08-29 10:35:00,10.31,10.34,10.3,10.3,10900.0,10.31,10.34,10.3,10.3,10900.0
2012-08-29 10:40:00,10.3,10.3,10.27,10.29,15500.0,10.3,10.3,10.27,10.29,15500.0
2012-08-29 10:45:00,10.29,10.3,10.26,10.26,14600.0,10.29,10.3,10.26,10.26,14600.0
2012-08-29 10:50:00,10.26,10.26,10.23,10.26,20300.0,10.26,10.26,10.23,10.26,20300.0
2012-08-29 10:55:00,10.26,10.27,10.25,10.26,4600.0,10.26,10.27,10.25,10.26,4600.0
2012-08-29 11:00:00,10.26,10.28,10.25,10.25,6200.0,10.26,10.28,10.25,10.25,6200.0
2012-08-29 11:05:00,10.24,10.27,10.24,10.24,6900.0,10.24,10.27,10.24,10.24,6900.0
2012-08-29 11:10:00,10.24,10.25,10.24,10.25,8800.0,10.24,10.25,10.24,10.25,8800.0
2012-08-29 11:15:00,10.25,10.28,10.23,10.26,15700.0,10.25,10.28,10.23,10.26,15700.0
2012-08-29 11:20:00,10.26,10.29,10.26,10.29,5900.0,10.26,10.29,10.26,10.29,5900.0
2012-08-29 11:25:00,10.29,10.3,10.29,10.3,7400.0,10.29,10.3,10.29,10.3,7400.0
2012-08-29 11:30:00,10.3,10.32,10.29,10.32,11300.0,10.3,10.32,10.29,10.32,11300.0
2012-08-29 11:35:00,10.31,10.35,10.31,10.34,20400.0,10.31,10.35,10.31,10.34,20400.0
2012-08-29 11:40:00,10.34,10.37,10.34,10.34,6600.0,10.34,10.37,10.34,10.34,6600.0
2012-08-29 11:45:00,10.35,10.35,10.34,10.35,800.0,10.35,10.35,10.34,10.35,800.0
2012-08-29 11:50:00,10.35,10.35,10.33,10.34,3100.0,10.35,10.35,10.33,10.34,3100.0
2012-08-29 11:55:00,10.34,10.36,10.3,10.3,14500.0,10.34,10.36,10.3,10.3,14500.0
2012-08-29 12:00:00,10.3,10.3,10.29,10.29,1700.0,10.3,10.3,10.29,10.29,1700.0
2012-08-29 12:05:00,10.3,10.3,10.28,10.29,4700.0,10.3,10.3,10.28,10.29,4700.0
2012-08-29 12:10:00,10.28,10.29,10.28,10.28,3400.0,10.28,10.29,10.28,10.28,3400.0
2012-08-29 12:15:00,10.27,10.27,10.24,10.25,12400.0,10.27,10.27,10.24,10.25,12400.0
2012-08-29 12:20:00,10.26,10.27,10.26,10.27,6500.0,10.26,10.27,10.26,10.27,6500.0
2012-08-29 12:25:00,10.27,10.29,10.22,10.28,60200.0,10.27,10.29,10.22,10.28,60200.0
2012-08-29 12:30:00,10.28,10.3,10.28,10.29,50900.0,10.28,10.3,10.28,10.29,50900.0
2012-08-29 12:35:00,10.29,10.3,10.27,10.29,8900.0,10.29,10.3,10.27,10.29,8900.0
2012-08-29 12:40:00,10.28,10.29,10.28,10.29,1100.0,10.28,10.29,10.28,10.29,1100.0
2012-08-29 12:45:00,10.28,10.3,10.28,10.3,3400.0,10.28,10.3,10.28,10.3,3400.0
2012-08-29 12:50:00,10.3,10.3,10.29,10.3,2300.0,10.3,10.3,10.29,10.3,2300.0
2012-08-29 12:55:00,10.29,10.3,10.27,10.27,6400.0,10.29,10.3,10.27,10.27,6400.0
2012-08-29 13:00:00,10.27,10.28,10.27,10.27,2200.0,10.27,10.28,10.27,10.27,2200.0
2012-08-29 13:05:00,10.28,10.28,10.25,10.25,4900.0,10.28,10.28,10.25,10.25,4900.0
2012-08-29 13:10:00,10.25,10.3,10.25,10.29,15300.0,10.25,10.3,10.25,10.29,15300.0
2012-08-29 13:15:00,10.3,10.3,10.28,10.29,3300.0,10.3,10.3,10.28,10.29,3300.0
2012-08-29 13:20:00,10.29,10.31,10.29,10.31,4400.0,10.29,10.31,10.29,10.31,4400.0
2012-08-29 13:25:00,10.3,10.31,10.3,10.31,1000.0,10.3,10.31,10.3,10.31,1000.0
2012-08-29 13:30:00,10.31,10.31,10.3,10.31,2200.0,10.31,10.31,10.3,10.31,2200.0
2012-08-29 13:35:00,10.3,10.31,10.29,10.29,8300.0,10.3,10.31,10.29,10.29,8300.0
2012-08-29 13:40:00,10.29,10.32,10.29,10.32,9000.0,10.29,10.32,10.29,10.32,9000.0
2012-08-29 13:45:00,10.31,10.33,10.31,10.31,6900.0,10.31,10.33,10.31,10.31,6900.0
2012-08-29 13:50:00,10.31,10.33,10.29,10.29,9000.0,10.31,10.33,10.29,10.29,9000.0
2012-08-29 13:55:00,10.29,10.32,10.29,10.32,7100.0,10.29,10.32,10.29,10.32,7100.0
2012-08-29 14:00:00,10.32,10.32,10.31,10.32,1500.0,10.32,10.32,10.31,10.32,1500.0
2012-08-29 14:05:00,10.32,10.32,10.29,10.29,10400.0,10.32,10.32,10.29,10.29,10400.0
2012-08-29 14:10:00,10.3,10.3,10.29,10.29,3200.0,10.3,10.3,10.29,10.29,3200.0
2012-08-29 14:15:00,10.3,10.31,10.29,10.31,6400.0,10.3,10.31,10.29,10.31,6400.0
2012-08-29 14:20:00,10.3,10.32,10.3,10.32,3600.0,10.3,10.32,10.3,10.32,3600.0
2012-08-29 14:25:00,10.31,10.34,10.31,10.32,13400.0,10.31,10.34,10.31,10.32,13400.0
2012-08-29 14:30:00,10.32,10.33,10.32,10.33,2500.0,10.32,10.33,10.32,10.33,2500.0
2012-08-29 14:35:00,10.32,10.33,10.32,10.33,3300.0,10.32,10.33,10.32,10.33,3300.0
2012-08-29 14:40:00,10.33,10.34,10.32,10.33,6200.0,10.33,10.34,10.32,10.33,6200.0
2012-08-29 14:45:00,10.34,10.34,10.33,10.34,4400.0,10.34,10.34,10.33,10.34,4400.0
2012-08-29 14:50:00,10.33,10.33,10.3,10.32,18700.0,10.33,10.33,10.3,10.32,18700.0
2012-08-29 14:55:00,10.33,10.33,10.32,10.33,1800.0,10.33,10.33,10.32,10.33,1800.0
2012-08-29 15:00:00,10.32,10.33,10.29,10.29,11600.0,10.32,10.33,10.29,10.29,11600.0
2012-08-29 15:05:00,10.29,10.31,10.29,10.31,7700.0,10.29,10.31,10.29,10.31,7700.0
2012-08-29 15:10:00,10.31,10.33,10.31,10.32,9500.0,10.31,10.33,10.31,10.32,9500.0
2012-08-29 15:15:00,10.32,10.33,10.31,10.31,6700.0,10.32,10.33,10.31,10.31,6700.0
2012-08-29 15:20:00,10.32,10.32,10.31,10.32,2900.0,10.32,10.32,10.31,10.32,2900.0
2012-08-29 15:25:00,10.31,10.33,10.31,10.33,7500.0,10.31,10.33,10.31,10.33,7500.0
2012-08-29 15:30:00,10.33,10.34,10.31,10.32,7600.0,10.33,10.34,10.31,10.32,7600.0
2012-08-29 15:35:00,10.32,10.32,10.31,10.32,6800.0,10.32,10.32,10.31,10.32,6800.0
2012-08-29 15:40:00,10.32,10.33,10.3,10.31,23200.0,10.32,10.33,10.3,10.31,23200.0
2012-08-29 15:45:00,10.31,10.31,10.28,10.28,21600.0,10.31,10.31,10.28,10.28,21600.0
2012-08-29 15:50:00,10.29,10.3,10.28,10.3,15800.0,10.29,10.3,10.28,10.3,15800.0
2012-08-29 15:55:00,10.3,10.3,10.28,10.29,48200.0,10.3,10.3,10.28,10.29,48200.0
2012-08-30 09:30:00,10.17,10.18,10.12,10.13,44700.0,10.17,10.18,10.12,10.13,44700.0
2012-08-30 09:35:00,10.14,10.15,10.11,10.11,11600.0,10.14,10.15,10.11,10.11,11600.0
2012-08-30 09:40:00,10.12,10.13,10.11,10.11,18700.0,10.12,10.13,10.11,10.11,18700.0
2012-08-30 09:45:00,10.11,10.16,10.11,10.15,5300.0,10.11,10.16,10.11,10.15,5300.0
2012-08-30 09:50:00,10.15,10.17,10.15,10.15,3300.0,10.15,10.17,10.15,10.15,3300.0
2012-08-30 09:55:00,10.16,10.16,10.11,10.11,9300.0,10.16,10.16,10.11,10.11,9300.0
2012-08-30 10:00:00,10.11,10.12,10.06,10.07,49300.0,10.11,10.12,10.06,10.07,49300.0
2012-08-30 10:05:00,10.07,10.08,10.05,10.06,28800.0,10.07,10.08,10.05,10.06,28800.0
2012-08-30 10:10:00,10.06,10.06,10.03,10.05,12500.0,10.06,10.06,10.03,10.05,12500.0
2012-08-30 10:15:00,10.04,10.07,10.04,10.06,9500.0,10.04,10.07,10.04,10.06,9500.0
2012-08-30 10:20:00,10.06,10.06,10.04,10.06,16600.0,10.06,10.06,10.04,10.06,16600.0
2012-08-30 10:25:00,10.07,10.07,10.04,10.04,14900.0,10.07,10.07,10.04,10.04,14900.0
2012-08-30 10:30:00,10.04,10.04,10.02,10.04,27000.0,10.04,10.04,10.02,10.04,27000.0
2012-08-30 10:35:00,10.04,10.06,10.03,10.04,16400.0,10.04,10.06,10.03,10.04,16400.0
2012-08-30 10:40:00,10.04,10.04,10.02,10.03,5500.0,10.04,10.04,10.02,10.03,5500.0
2012-08-30 10:45:00,10.04,10.06,10.04,10.04,7400.0,10.04,10.06,10.04,10.04,7400.0
2012-08-30 10:50:00,10.04,10.04,9.96,9.98,33100.0,10.04,10.04,9.96,9.98,33100.0
2012-08-30 10:55:00,9.98,10.01,9.98,10.01,8100.0,9.98,10.01,9.98,10.01,8100.0
2012-08-30 11:00:00,10.02,10.05,10.02,10.05,15900.0,10.02,10.05,10.02,10.05,15900.0
2012-08-30 11:05:00,10.05,10.05,10.03,10.03,6900.0,10.05,10.05,10.03,10.03,6900.0
2012-08-30 11:10:00,10.03,10.06,10.02,10.06,21400.0,10.03,10.06,10.02,10.06,21400.0
2012-08-30 11:15:00,10.05,10.08,10.05,10.07,9000.0,10.05,10.08,10.05,10.07,9000.0
2012-08-30 11:20:00,10.08,10.08,10.06,10.07,9800.0,10.08,10.08,10.06,10.07,9800.0
2012-08-30 11:25:00,10.07,10.08,10.07,10.07,2400.0,10.07,10.08,10.07,10.07,2400.0
2012-08-30 11:30:00,10.08,10.09,10.06,10.06,10000.0,10.08,10.09,10.06,10.06,10000.0
2012-08-30 11:35:00,10.05,10.08,10.05,10.07,25000.0,10.05,10.08,10.05,10.07,25000.0
2012-08-30 11:40:00,10.08,10.11,10.08,10.1,15000.0,10.08,10.11,10.08,10.1,15000.0
2012-08-30 11:45:00,10.1,10.12,10.09,10.12,13800.0,10.1,10.12,10.09,10.12,13800.0
2012-08-30 11:50:00,10.12,10.13,10.12,10.13,9000.0,10.12,10.13,10.12,10.13,9000.0
2012-08-30 11:55:00,10.13,10.13,10.12,10.12,6800.0,10.13,10.13,10.12,10.12,6800.0
2012-08-30 12:00:00,10.11,10.12,10.11,10.12,3700.0,10.11,10.12,10.11,10.12,3700.0
2012-08-30 12:05:00,10.12,10.14,10.12,10.14,7100.0,10.12,10.14,10.12,10.14,7100.0
2012-08-30 12:10:00,10.14,10.14,10.11,10.11,10900.0,10.14,10.14,10.11,10.11,10900.0
2012-08-30 12:15:00,10.11,10.15,10.11,10.14,18000.0,10.11,10.15,10.11,10.14,18000.0
2012-08-30 12:20:00,10.14,10.15,10.13,10.15,5400.0,10.14,10.15,10.13,10.15,5400.0
2012-08-30 12:25:00,10.15,10.15,10.11,10.11,7200.0,10.15,10.15,10.11,10.11,7200.0
2012-08-30 12:30:00,10.11,10.16,10.11,10.15,60700.0,10.11,10.16,10.11,10.15,60700.0
2012-08-30 12:35:00,10.15,10.16,10.13,10.13,10100.0,10.15,10.16,10.13,10.13,10100.0
2012-08-30 12:40:00,10.13,10.14,10.13,10.14,2400.0,10.13,10.14,10.13,10.14,2400.0
2012-08-30 12:45:00,10.13,10.15,10.13,10.15,6300.0,10.13,10.15,10.13,10.15,6300.0
2012-08-30 12:50:00,10.15,10.15,10.13,10.13,6400.0,10.15,10.15,10.13,10.13,6400.0
2012-08-30 12:55:00,10.14,10.15,10.13,10.13,7200.0,10.14,10.15,10.13,10.13,7200.0
2012-08-30 13:00:00,10.13,10.14,10.13,10.14,1500.0,10.13,10.14,10.13,10.14,1500.0
2012-08-30 13:05:00,10.14,10.14,10.13,10.13,4500.0,10.14,10.14,10.13,10.13,4500.0
2012-08-30 13:10:00,10.13,10.13,10.11,10.12,8100.0,10.13,10.13,10.11,10.12,8100.0
2012-08-30 13:15:00,10.12,10.12,10.11,10.12,4400.0,10.12,10.12,10.11,10.12,4400.0
2012-08-30 13:20:00,10.11,10.12,10.09,10.09,10100.0,10.11,10.12,10.09,10.09,10100.0
2012-08-30 13:25:00,10.09,10.09,10.06,10.08,22300.0,10.09,10.09,10.06,10.08,22300.0
2012-08-30 13:30:00,10.08,10.08,10.07,10.08,3400.0,10.08,10.08,10.07,10.08,3400.0
2012-08-30 13:35:00,10.08,10.09,10.04,10.04,20200.0,10.08,10.09,10.04,10.04,20200.0
2012-08-30 13:40:00,10.04,10.05,10.04,10.04,1200.0,10.04,10.05,10.04,10.04,1200.0
2012-08-30 13:45:00,10.04,10.06,10.01,10.02,45100.0,10.04,10.06,10.01,10.02,45100.0
2012-08-30 13:50:00,10.02,10.05,10.02,10.05,17300.0,10.02,10.05,10.02,10.05,17300.0
2012-08-30 13:55:00,10.05,10.09,10.05,10.09,4700.0,10.05,10.09,10.05,10.09,4700.0
2012-08-30 14:00:00,10.09,10.09,10.08,10.09,1400.0,10.09,10.09,10.08,10.09,1400.0
2012-08-30 14:05:00,10.09,10.12,10.09,10.11,15100.0,10.09,10.12,10.09,10.11,15100.0
2012-08-30 14:10:00,10.1,10.11,10.1,10.11,1000.0,10.1,10.11,10.1,10.11,1000.0
2012-08-30 14:15:00,10.11,10.11,10.1,10.11,4200.0,10.11,10.11,10.1,10.11,4200.0
2012-08-30 14:20:00,10.11,10.11,10.1,10.11,1400.0,10.11,10.11,10.1,10.11,1400.0
2012-08-30 14:25:00,10.11,10.11,10.08,10.08,9200.0,10.11,10.11,10.08,10.08,9200.0
2012-08-30 14:30:00,10.08,10.09,10.05,10.05,17000.0,10.08,10.09,10.05,10.05,17000.0
2012-08-30 14:35:00,10.05,10.05,10.04,10.05,4900.0,10.05,10.05,10.04,10.05,4900.0
2012-08-30 14:40:00,10.05,10.06,10.03,10.03,14400.0,10.05,10.06,10.03,10.03,14400.0
2012-08-30 14:45:00,10.03,10.04,10.03,10.04,6500.0,10.03,10.04,10.03,10.04,6500.0
2012-08-30 14:50:00,10.04,10.04,10.03,10.04,6000.0,10.04,10.04,10.03,10.04,6000.0
2012-08-30 14:55:00,10.04,10.05,10.04,10.04,22800.0,10.04,10.05,10.04,10.04,22800.0
2012-08-30 15:00:00,10.04,10.06,10.04,10.06,12500.0,10.04,10.06,10.04,10.06,12500.0
2012-08-30 15:05:00,10.06,10.06,10.05,10.06,4100.0,10.06,10.06,10.05,10.06,4100.0
2012-08-30 15:10:00,10.06,10.07,10.05,10.07,5600.0,10.06,10.07,10.05,10.07,5600.0
2012-08-30 15:15:00,10.07,10.07,10.06,10.07,3300.0,10.07,10.07,10.06,10.07,3300.0
2012-08-30 15:20:00,10.07,10.08,10.05,10.05,26900.0,10.07,10.08,10.05,10.05,26900.0
2012-08-30 15:25:00,10.06,10.09,10.06,10.09,26400.0,10.06,10.09,10.06,10.09,26400.0
2012-08-30 15:30:00,10.09,10.09,10.07,10.08,19900.0,10.09,10.09,10.07,10.08,19900.0
2012-08-30 15:35:00,10.07,10.08,10.06,10.07,21900.0,10.07,10.08,10.06,10.07,21900.0
2012-08-30 15:40:00,10.06,10.07,10.06,10.07,11200.0,10.06,10.07,10.06,10.07,11200.0
2012-08-30 15:45:00,10.06,10.07,10.03,10.05,66600.0,10.06,10.07,10.03,10.05,66600.0
2012-08-30 15:50:00,10.05,10.05,10.03,10.03,37700.0,10.05,10.05,10.03,10.03,37700.0
2012-08-30 15:55:00,10.03,10.04,10.01,10.03,116900.0,10.03,10.04,10.01,10.03,116900.0
2012-08-31 09:30:00,10.14,10.23,10.11,10.17,18400.0,10.14,10.23,10.11,10.17,18400.0
2012-08-31 09:35:00,10.16,10.22,10.13,10.18,77400.0,10.16,10.22,10.13,10.18,77400.0
2012-08-31 09:40:00,10.18,10.25,10.18,10.22,16900.0,10.18,10.25,10.18,10.22,16900.0
2012-08-31 09:45:00,10.21,10.21,10.16,10.16,3700.0,10.21,10.21,10.16,10.16,3700.0
2012-08-31 09:50:00,10.14,10.2,10.12,10.19,9300.0,10.14,10.2,10.12,10.19,9300.0
2012-08-31 09:55:00,10.17,10.18,10.15,10.15,7700.0,10.17,10.18,10.15,10.15,7700.0
2012-08-31 10:00:00,10.14,10.16,10.07,10.12,38900.0,10.14,10.16,10.07,10.12,38900.0
2012-08-31 10:05:00,10.12,10.12,10.03,10.04,17400.0,10.12,10.12,10.03,10.04,17400.0
2012-08-31 10:10:00,10.04,10.11,10.04,10.11,16100.0,10.04,10.11,10.04,10.11,16100.0
2012-08-31 10:15:00,10.11,10.14,10.08,10.13,17500.0,10.11,10.14,10.08,10.13,17500.0
2012-08-31 10:20:00,10.13,10.24,10.13,10.23,28600.0,10.13,10.24,10.13,10.23,28600.0
2012-08-31 10:25:00,10.23,10.24,10.17,10.19,11600.0,10.23,10.24,10.17,10.19,11600.0
2012-08-31 10:30:00,10.19,10.23,10.15,10.22,20700.0,10.19,10.23,10.15,10.22,20700.0
2012-08-31 10:35:00,10.22,10.24,10.19,10.19,8600.0,10.22,10.24,10.19,10.19,8600.0
2012-08-31 10:40:00,10.21,10.23,10.2,10.23,8300.0,10.21,10.23,10.2,10.23,8300.0
2012-08-31 10:45:00,10.24,10.26,10.22,10.26,18700.0,10.24,10.26,10.22,10.26,18700.0
2012-08-31 10:50:00,10.25,10.25,10.2,10.24,37000.0,10.25,10.25,10.2,10.24,37000.0
2012-08-31 10:55:00,10.25,10.3,10.24,10.29,23200.0,10.25,10.3,10.24,10.29,23200.0
2012-08-31 11:00:00,10.29,10.33,10.29,10.31,28300.0,10.29,10.33,10.29,10.31,28300.0
2012-08-31 11:05:00,10.3,10.32,10.27,10.31,28800.0,10.3,10.32,10.27,10.31,28800.0
2012-08-31 11:10:00,10.31,10.35,10.31,10.34,7600.0,10.31,10.35,10.31,10.34,7600.0
2012-08-31 11:15:00,10.34,10.39,10.34,10.35,23800.0,10.34,10.39,10.34,10.35,23800.0
2012-08-31 11:20:00,10.35,10.35,10.34,10.35,4000.0,10.35,10.35,10.34,10.35,4000.0
2012-08-31 11:25:00,10.34,10.35,10.32,10.33,26600.0,10.34,10.35,10.32,10.33,26600.0
2012-08-31 11:30:00,10.33,10.34,10.31,10.33,25100.0,10.33,10.34,10.31,10.33,25100.0
2012-08-31 11:35:00,10.35,10.37,10.35,10.36,17800.0,10.35,10.37,10.35,10.36,17800.0
2012-08-31 11:40:00,10.36,10.37,10.36,10.37,7400.0,10.36,10.37,10.36,10.37,7400.0
2012-08-31 11:45:00,10.37,10.38,10.35,10.35,19500.0,10.37,10.38,10.35,10.35,19500.0
2012-08-31 11:50:00,10.34,10.34,10.32,10.32,6300.0,10.34,10.34,10.32,10.32,6300.0
2012-08-31 11:55:00,10.32,10.34,10.31,10.32,73800.0,10.32,10.34,10.31,10.32,73800.0
2012-08-31 12:00:00,10.31,10.32,10.3,10.31,5800.0,10.31,10.32,10.3,10.31,5800.0
2012-08-31 12:05:00,10.31,10.32,10.23,10.24,12200.0,10.31,10.32,10.23,10.24,12200.0
2012-08-31 12:10:00,10.23,10.23,10.2,10.21,23600.0,10.23,10.23,10.2,10.21,23600.0
2012-08-31 12:15:00,10.2,10.23,10.2,10.23,2500.0,10.2,10.23,10.2,10.23,2500.0
2012-08-31 12:20:00,10.23,10.25,10.22,10.25,13900.0,10.23,10.25,10.22,10.25,13900.0
2012-08-31 12:25:00,10.25,10.25,10.24,10.25,1800.0,10.25,10.25,10.24,10.25,1800.0
2012-08-31 12:30:00,10.24,10.25,10.22,10.25,13600.0,10.24,10.25,10.22,10.25,13600.0
2012-08-31 12:35:00,10.25,10.25,10.24,10.24,3400.0,10.25,10.25,10.24,10.24,3400.0
2012-08-31 12:40:00,10.24,10.24,10.22,10.22,8100.0,10.24,10.24,10.22,10.22,8100.0
2012-08-31 12:45:00,10.22,10.23,10.21,10.23,3900.0,10.22,10.23,10.21,10.23,3900.0
2012-08-31 12:50:00,10.23,10.25,10.22,10.24,13600.0,10.23,10.25,10.22,10.24,13600.0
2012-08-31 12:55:00,10.24,10.26,10.24,10.26,12400.0,10.24,10.26,10.24,10.26,12400.0
2012-08-31 13:00:00,10.25,10.26,10.22,10.23,12900.0,10.25,10.26,10.22,10.23,12900.0
2012-08-31 13:05:00,10.23,10.24,10.22,10.22,3500.0,10.23,10.24,10.22,10.22,3500.0
2012-08-31 13:10:00,10.22,10.22,10.16,10.18,12100.0,10.22,10.22,10.16,10.18,12100.0
2012-08-31 13:15:00,10.19,10.2,10.18,10.2,8200.0,10.19,10.2,10.18,10.2,8200.0
2012-08-31 13:20:00,10.2,10.21,10.19,10.21,2100.0,10.2,10.21,10.19,10.21,2100.0
2012-08-31 13:25:00,10.21,10.21,10.2,10.2,6700.0,10.21,10.21,10.2,10.2,6700.0
2012-08-31 13:30:00,10.2,10.22,10.2,10.22,7800.0,10.2,10.22,10.2,10.22,7800.0
2012-08-31 13:35:00,10.22,10.23,10.22,10.23,3300.0,10.22,10.23,10.22,10.23,3300.0
2012-08-31 13:40:00,10.23,10.25,10.22,10.24,11200.0,10.23,10.25,10.22,10.24,11200.0
2012-08-31 13:45:00,10.23,10.24,10.23,10.23,2000.0,10.23,10.24,10.23,10.23,2000.0
2012-08-31 13:50:00,10.24,10.26,10.24,10.26,10700.0,10.24,10.26,10.24,10.26,10700.0
2012-08-31 13:55:00,10.26,10.28,10.26,10.27,14500.0,10.26,10.28,10.26,10.27,14500.0
2012-08-31 14:00:00,10.26,10.27,10.24,10.24,9400.0,10.26,10.27,10.24,10.24,9400.0
2012-08-31 14:05:00,10.24,10.29,10.24,10.27,22000.0,10.24,10.29,10.24,10.27,22000.0
2012-08-31 14:10:00,10.27,10.27,10.25,10.27,9700.0,10.27,10.27,10.25,10.27,9700.0
2012-08-31 14:15:00,10.27,10.3,10.27,10.29,4100.0,10.27,10.3,10.27,10.29,4100.0
2012-08-31 14:20:00,10.3,10.3,10.27,10.28,4600.0,10.3,10.3,10.27,10.28,4600.0
2012-08-31 14:25:00,10.28,10.31,10.28,10.31,5400.0,10.28,10.31,10.28,10.31,5400.0
2012-08-31 14:30:00,10.3,10.31,10.29,10.3,10800.0,10.3,10.31,10.29,10.3,10800.0
2012-08-31 14:35:00,10.3,10.3,10.28,10.29,8500.0,10.3,10.3,10.28,10.29,8500.0
2012-08-31 14:40:00,10.29,10.32,10.29,10.31,20900.0,10.29,10.32,10.29,10.31,20900.0
2012-08-31 14:45:00,10.3,10.31,10.29,10.29,13000.0,10.3,10.31,10.29,10.29,13000.0
2012-08-31 14:50:00,10.3,10.3,10.28,10.29,4000.0,10.3,10.3,10.28,10.29,4000.0
2012-08-31 14:55:00,10.28,10.3,10.28,10.3,8400.0,10.28,10.3,10.28,10.3,8400.0
2012-08-31 15:00:00,10.3,10.3,10.25,10.25,24100.0,10.3,10.3,10.25,10.25,24100.0
2012-08-31 15:05:00,10.25,10.26,10.24,10.26,9500.0,10.25,10.26,10.24,10.26,9500.0
2012-08-31 15:10:00,10.26,10.26,10.25,10.26,5400.0,10.26,10.26,10.25,10.26,5400.0
2012-08-31 15:15:00,10.25,10.26,10.23,10.25,30200.0,10.25,10.26,10.23,10.25,30200.0
2012-08-31 15:20:00,10.26,10.26,10.23,10.23,19300.0,10.26,10.26,10.23,10.23,19300.0
2012-08-31 15:25:00,10.23,10.24,10.22,10.24,22100.0,10.23,10.24,10.22,10.24,22100.0
2012-08-31 15:30:00,10.24,10.24,10.2,10.24,31800.0,10.24,10.24,10.2,10.24,31800.0
2012-08-31 15:35:00,10.24,10.26,10.23,10.25,20700.0,10.24,10.26,10.23,10.25,20700.0
2012-08-31 15:40:00,10.25,10.26,10.24,10.25,14700.0,10.25,10.26,10.24,10.25,14700.0
2012-08-31 15:45:00,10.26,10.26,10.24,10.25,22700.0,10.26,10.26,10.24,10.25,22700.0
2012-08-31 15:50:00,10.26,10.28,10.25,10.28,25500.0,10.26,10.28,10.25,10.28,25500.0
2012-08-31 15:55:00,10.28,10.3,10.25,10.26,70600.0,10.28,10.3,10.25,10.26,70600.0
2012-09-04 09:30:00,10.22,10.32,10.21,10.21,16300.0,10.22,10.32,10.21,10.21,16300.0
2012-09-04 09:35:00,10.22,10.22,10.15,10.17,9500.0,10.22,10.22,10.15,10.17,9500.0
2012-09-04 09:40:00,10.17,10.18,10.1,10.1,13200.0,10.17,10.18,10.1,10.1,13200.0
2012-09-04 09:45:00,10.1,10.11,10.09,10.1,16000.0,10.1,10.11,10.09,10.1,16000.0
2012-09-04 09:50:00,10.11,10.11,10.09,10.11,13300.0,10.11,10.11,10.09,10.11,13300.0
2012-09-04 09:55:00,10.11,10.17,10.11,10.13,24600.0,10.11,10.17,10.11,10.13,24600.0
2012-09-04 10:00:00,10.12,10.16,10.11,10.12,118800.0,10.12,10.16,10.11,10.12,118800.0
2012-09-04 10:05:00,10.12,10.14,10.05,10.05,17900.0,10.12,10.14,10.05,10.05,17900.0
2012-09-04 10:10:00,10.05,10.06,10.0,10.02,31800.0,10.05,10.06,10.0,10.02,31800.0
2012-09-04 10:15:00,10.02,10.02,9.97,9.98,22000.0,10.02,10.02,9.97,9.98,22000.0
2012-09-04 10:20:00,9.99,10.01,9.97,9.98,18100.0,9.99,10.01,9.97,9.98,18100.0
2012-09-04 10:25:00,9.98,9.98,9.93,9.94,12000.0,9.98,9.98,9.93,9.94,12000.0
2012-09-04 10:30:00,9.95,9.98,9.92,9.98,27300.0,9.95,9.98,9.92,9.98,27300.0
2012-09-04 10:35:00,9.97,10.02,9.96,9.99,18100.0,9.97,10.02,9.96,9.99,18100.0
2012-09-04 10:40:00,9.98,9.98,9.94,9.94,10600.0,9.98,9.98,9.94,9.94,10600.0
2012-09-04 10:45:00,9.94,9.94,9.91,9.91,33800.0,9.94,9.94,9.91,9.91,33800.0
2012-09-04 10:50:00,9.92,9.94,9.92,9.94,9100.0,9.92,9.94,9.92,9.94,9100.0
2012-09-04 10:55:00,9.94,9.94,9.9,9.93,37400.0,9.94,9.94,9.9,9.93,37400.0
2012-09-04 11:00:00,9.93,9.94,9.93,9.93,12400.0,9.93,9.94,9.93,9.93,12400.0
2012-09-04 11:05:00,9.94,9.97,9.93,9.96,21900.0,9.94,9.97,9.93,9.96,21900.0
2012-09-04 11:10:00,9.96,9.96,9.94,9.95,14300.0,9.96,9.96,9.94,9.95,14300.0
2012-09-04 11:15:00,9.95,9.96,9.94,9.96,22300.0,9.95,9.96,9.94,9.96,22300.0
2012-09-04 11:20:00,9.96,9.97,9.96,9.97,1400.0,9.96,9.97,9.96,9.97,1400.0
2012-09-04 11:25:00,9.96,9.96,9.94,9.95,17300.0,9.96,9.96,9.94,9.95,17300.0
2012-09-04 11:30:00,9.95,9.95,9.94,9.94,10100.0,9.95,9.95,9.94,9.94,10100.0
2012-09-04 11:35:00,9.95,9.95,9.94,9.94,1900.0,9.95,9.95,9.94,9.94,1900.0
2012-09-04 11:40:00,9.94,9.95,9.94,9.94,4400.0,9.94,9.95,9.94,9.94,4400.0
2012-09-04 11:45:00,9.94,9.95,9.92,9.92,16600.0,9.94,9.95,9.92,9.92,16600.0
2012-09-04 11:50:00,9.92,9.93,9.91,9.92,11600.0,9.92,9.93,9.91,9.92,11600.0
2012-09-04 11:55:00,9.92,9.93,9.92,9.93,5000.0,9.92,9.93,9.92,9.93,5000.0
2012-09-04 12:00:00,9.92,9.93,9.92,9.92,17700.0,9.92,9.93,9.92,9.92,17700.0
2012-09-04 12:05:00,9.92,9.94,9.92,9.93,7800.0,9.92,9.94,9.92,9.93,7800.0
2012-09-04 12:10:00,9.92,9.93,9.88,9.88,26100.0,9.92,9.93,9.88,9.88,26100.0
2012-09-04 12:15:00,9.89,9.92,9.88,9.91,46800.0,9.89,9.92,9.88,9.91,46800.0
2012-09-04 12:20:00,9.9,9.92,9.89,9.92,11200.0,9.9,9.92,9.89,9.92,11200.0
2012-09-04 12:25:00,9.92,9.92,9.89,9.89,17200.0,9.92,9.92,9.89,9.89,17200.0
2012-09-04 12:30:00,9.9,9.9,9.89,9.9,9700.0,9.9,9.9,9.89,9.9,9700.0
2012-09-04 12:35:00,9.89,9.92,9.89,9.92,3300.0,9.89,9.92,9.89,9.92,3300.0
2012-09-04 12:40:00,9.92,9.94,9.92,9.94,5600.0,9.92,9.94,9.92,9.94,5600.0
2012-09-04 12:45:00,9.93,9.94,9.93,9.93,3300.0,9.93,9.94,9.93,9.93,3300.0
2012-09-04 12:50:00,9.93,9.94,9.93,9.93,6000.0,9.93,9.94,9.93,9.93,6000.0
2012-09-04 12:55:00,9.93,9.94,9.92,9.92,21700.0,9.93,9.94,9.92,9.92,21700.0
2012-09-04 13:00:00,9.93,9.93,9.86,9.87,36500.0,9.93,9.93,9.86,9.87,36500.0
2012-09-04 13:05:00,9.87,9.89,9.87,9.88,18700.0,9.87,9.89,9.87,9.88,18700.0
2012-09-04 13:10:00,9.89,9.89,9.88,9.88,1100.0,9.89,9.89,9.88,9.88,1100.0
2012-09-04 13:15:00,9.88,9.89,9.88,9.88,3500.0,9.88,9.89,9.88,9.88,3500.0
2012-09-04 13:20:00,9.88,9.89,9.88,9.88,2900.0,9.88,9.89,9.88,9.88,2900.0
2012-09-04 13:25:00,9.88,9.88,9.87,9.87,12200.0,9.88,9.88,9.87,9.87,12200.0
2012-09-04 13:30:00,9.87,9.91,9.87,9.9,20300.0,9.87,9.91,9.87,9.9,20300.0
2012-09-04 13:35:00,9.9,9.91,9.9,9.9,8500.0,9.9,9.91,9.9,9.9,8500.0
2012-09-04 13:40:00,9.9,9.91,9.89,9.89,5800.0,9.9,9.91,9.89,9.89,5800.0
2012-09-04 13:45:00,9.9,9.91,9.9,9.91,2200.0,9.9,9.91,9.9,9.91,2200.0
2012-09-04 13:50:00,9.9,9.91,9.9,9.9,2400.0,9.9,9.91,9.9,9.9,2400.0
2012-09-04 13:55:00,9.9,9.91,9.9,9.9,2400.0,9.9,9.91,9.9,9.9,2400.0
2012-09-04 14:00:00,9.9,9.9,9.87,9.88,18800.0,9.9,9.9,9.87,9.88,18800.0
2012-09-04 14:05:00,9.88,9.98,9.88,9.98,16100.0,9.88,9.98,9.88,9.98,16100.0
2012-09-04 14:10:00,9.98,9.98,9.97,9.98,2300.0,9.98,9.98,9.97,9.98,2300.0
2012-09-04 14:15:00,9.98,10.0,9.98,10.0,10900.0,9.98,10.0,9.98,10.0,10900.0
2012-09-04 14:20:00,9.99,10.03,9.99,10.01,12900.0,9.99,10.03,9.99,10.01,12900.0
2012-09-04 14:25:00,10.0,10.01,10.0,10.01,3800.0,10.0,10.01,10.0,10.01,3800.0
2012-09-04 14:30:00,10.01,10.08,10.01,10.07,44200.0,10.01,10.08,10.01,10.07,44200.0
2012-09-04 14:35:00,10.07,10.1,10.06,10.06,18300.0,10.07,10.1,10.06,10.06,18300.0
2012-09-04 14:40:00,10.06,10.06,10.04,10.05,9700.0,10.06,10.06,10.04,10.05,9700.0
2012-09-04 14:45:00,10.05,10.05,10.03,10.05,9000.0,10.05,10.05,10.03,10.05,9000.0
2012-09-04 14:50:00,10.05,10.06,10.05,10.05,1300.0,10.05,10.06,10.05,10.05,1300.0
2012-09-04 14:55:00,10.05,10.05,10.03,10.03,6900.0,10.05,10.05,10.03,10.03,6900.0
2012-09-04 15:00:00,10.03,10.04,10.02,10.02,5100.0,10.03,10.04,10.02,10.02,5100.0
2012-09-04 15:05:00,10.02,10.03,10.02,10.02,2900.0,10.02,10.03,10.02,10.02,2900.0
2012-09-04 15:10:00,10.02,10.03,10.0,10.01,27800.0,10.02,10.03,10.0,10.01,27800.0
2012-09-04 15:15:00,10.0,10.03,10.0,10.01,24600.0,10.0,10.03,10.0,10.01,24600.0
2012-09-04 15:20:00,10.02,10.03,10.01,10.03,24700.0,10.02,10.03,10.01,10.03,24700.0
2012-09-04 15:25:00,10.03,10.07,10.02,10.07,10700.0,10.03,10.07,10.02,10.07,10700.0
2012-09-04 15:30:00,10.07,10.08,10.04,10.04,14200.0,10.07,10.08,10.04,10.04,14200.0
2012-09-04 15:35:00,10.04,10.05,10.03,10.03,11500.0,10.04,10.05,10.03,10.03,11500.0
2012-09-04 15:40:00,10.03,10.04,10.03,10.03,11500.0,10.03,10.04,10.03,10.03,11500.0
2012-09-04 15:45:00,10.02,10.02,10.01,10.02,12300.0,10.02,10.02,10.01,10.02,12300.0
2012-09-04 15:50:00,10.02,10.02,10.0,10.0,43800.0,10.02,10.02,10.0,10.0,43800.0
2012-09-04 15:55:00,10.0,10.02,10.0,10.02,73300.0,10.0,10.02,10.0,10.02,73300.0
2012-09-05 09:30:00,9.97,10.07,9.92,10.02,32800.0,9.97,10.07,9.92,10.02,32800.0
2012-09-05 09:35:00,10.04,10.04,9.96,9.99,15700.0,10.04,10.04,9.96,9.99,15700.0
2012-09-05 09:40:00,9.99,9.99,9.96,9.99,15600.0,9.99,9.99,9.96,9.99,15600.0
2012-09-05 09:45:00,9.98,9.98,9.96,9.97,8400.0,9.98,9.98,9.96,9.97,8400.0
2012-09-05 09:50:00,9.97,9.99,9.95,9.97,10200.0,9.97,9.99,9.95,9.97,10200.0
2012-09-05 09:55:00,9.97,10.08,9.96,10.03,12000.0,9.97,10.08,9.96,10.03,12000.0
2012-09-05 10:00:00,10.03,10.05,10.01,10.04,20700.0,10.03,10.05,10.01,10.04,20700.0
2012-09-05 10:05:00,10.04,10.07,10.03,10.07,16300.0,10.04,10.07,10.03,10.07,16300.0
2012-09-05 10:10:00,10.06,10.11,10.05,10.08,20000.0,10.06,10.11,10.05,10.08,20000.0
2012-09-05 10:15:00,10.08,10.08,10.03,10.03,11300.0,10.08,10.08,10.03,10.03,11300.0
2012-09-05 10:20:00,10.03,10.08,10.03,10.07,27100.0,10.03,10.08,10.03,10.07,27100.0
2012-09-05 10:25:00,10.07,10.08,10.04,10.05,42400.0,10.07,10.08,10.04,10.05,42400.0
2012-09-05 10:30:00,10.06,10.1,10.05,10.08,46100.0,10.06,10.1,10.05,10.08,46100.0
2012-09-05 10:35:00,10.09,10.1,10.07,10.1,61000.0,10.09,10.1,10.07,10.1,61000.0
2012-09-05 10:40:00,10.1,10.14,10.09,10.13,60000.0,10.1,10.14,10.09,10.13,60000.0
2012-09-05 10:45:00,10.13,10.14,10.07,10.08,18000.0,10.13,10.14,10.07,10.08,18000.0
2012-09-05 10:50:00,10.08,10.08,10.05,10.06,10200.0,10.08,10.08,10.05,10.06,10200.0
2012-09-05 10:55:00,10.07,10.09,10.03,10.03,17200.0,10.07,10.09,10.03,10.03,17200.0
2012-09-05 11:00:00,10.03,10.05,10.02,10.04,25000.0,10.03,10.05,10.02,10.04,25000.0
2012-09-05 11:05:00,10.03,10.03,10.02,10.02,6000.0,10.03,10.03,10.02,10.02,6000.0
2012-09-05 11:10:00,10.02,10.03,10.02,10.03,9600.0,10.02,10.03,10.02,10.03,9600.0
2012-09-05 11:15:00,10.03,10.04,10.01,10.03,25900.0,10.03,10.04,10.01,10.03,25900.0
2012-09-05 11:20:00,10.04,10.06,10.02,10.03,9400.0,10.04,10.06,10.02,10.03,9400.0
2012-09-05 11:25:00,10.03,10.06,10.02,10.05,10800.0,10.03,10.06,10.02,10.05,10800.0
2012-09-05 11:30:00,10.07,10.08,10.04,10.04,11200.0,10.07,10.08,10.04,10.04,11200.0
2012-09-05 11:35:00,10.04,10.05,10.03,10.05,5600.0,10.04,10.05,10.03,10.05,5600.0
2012-09-05 11:40:00,10.04,10.05,10.03,10.04,4100.0,10.04,10.05,10.03,10.04,4100.0
2012-09-05 11:45:00,10.04,10.04,10.0,10.04,24300.0,10.04,10.04,10.0,10.04,24300.0
2012-09-05 11:50:00,10.04,10.05,10.04,10.05,4400.0,10.04,10.05,10.04,10.05,4400.0
2012-09-05 11:55:00,10.05,10.06,10.02,10.04,11900.0,10.05,10.06,10.02,10.04,11900.0
2012-09-05 12:00:00,10.03,10.04,10.02,10.03,5100.0,10.03,10.04,10.02,10.03,5100.0
2012-09-05 12:05:00,10.02,10.03,10.0,10.03,22400.0,10.02,10.03,10.0,10.03,22400.0
2012-09-05 12:10:00,10.03,10.03,10.02,10.03,3300.0,10.03,10.03,10.02,10.03,3300.0
2012-09-05 12:15:00,10.03,10.03,10.02,10.03,4800.0,10.03,10.03,10.02,10.03,4800.0
2012-09-05 12:20:00,10.03,10.03,10.02,10.03,5700.0,10.03,10.03,10.02,10.03,5700.0
2012-09-05 12:25:00,10.02,10.03,10.02,10.03,2700.0,10.02,10.03,10.02,10.03,2700.0
2012-09-05 12:30:00,10.02,10.02,10.01,10.02,7400.0,10.02,10.02,10.01,10.02,7400.0
2012-09-05 12:35:00,10.02,10.02,9.99,10.0,13100.0,10.02,10.02,9.99,10.0,13100.0
2012-09-05 12:40:00,10.0,10.0,9.99,10.0,4700.0,10.0,10.0,9.99,10.0,4700.0
2012-09-05 12:45:00,10.0,10.0,9.99,10.0,4300.0,10.0,10.0,9.99,10.0,4300.0
2012-09-05 12:50:00,10.0,10.01,9.99,10.0,9400.0,10.0,10.01,9.99,10.0,9400.0
2012-09-05 12:55:00,10.0,10.0,9.99,9.99,3800.0,10.0,10.0,9.99,9.99,3800.0
2012-09-05 13:00:00,9.99,9.99,9.97,9.99,8100.0,9.99,9.99,9.97,9.99,8100.0
2012-09-05 13:05:00,9.99,9.99,9.97,9.98,6400.0,9.99,9.99,9.97,9.98,6400.0
2012-09-05 13:10:00,9.97,9.99,9.97,9.98,5800.0,9.97,9.99,9.97,9.98,5800.0
2012-09-05 13:15:00,9.98,9.99,9.97,9.98,6300.0,9.98,9.99,9.97,9.98,6300.0
2012-09-05 13:20:00,9.98,9.98,9.96,9.97,4800.0,9.98,9.98,9.96,9.97,4800.0
2012-09-05 13:25:00,9.97,9.99,9.95,9.95,39300.0,9.97,9.99,9.95,9.95,39300.0
2012-09-05 13:30:00,9.96,9.96,9.93,9.94,18900.0,9.96,9.96,9.93,9.94,18900.0
2012-09-05 13:35:00,9.94,9.94,9.9,9.91,18700.0,9.94,9.94,9.9,9.91,18700.0
2012-09-05 13:40:00,9.91,9.94,9.9,9.93,38700.0,9.91,9.94,9.9,9.93,38700.0
2012-09-05 13:45:00,9.93,9.95,9.89,9.94,32700.0,9.93,9.95,9.89,9.94,32700.0
2012-09-05 13:50:00,9.94,9.94,9.92,9.93,25000.0,9.94,9.94,9.92,9.93,25000.0
2012-09-05 13:55:00,9.94,9.97,9.94,9.96,9700.0,9.94,9.97,9.94,9.96,9700.0
2012-09-05 14:00:00,9.96,9.97,9.95,9.96,9600.0,9.96,9.97,9.95,9.96,9600.0
2012-09-05 14:05:00,9.96,9.97,9.96,9.96,2200.0,9.96,9.97,9.96,9.96,2200.0
2012-09-05 14:10:00,9.96,9.97,9.96,9.96,3700.0,9.96,9.97,9.96,9.96,3700.0
2012-09-05 14:15:00,9.96,9.97,9.95,9.96,11100.0,9.96,9.97,9.95,9.96,11100.0
2012-09-05 14:20:00,9.96,9.98,9.94,9.98,14500.0,9.96,9.98,9.94,9.98,14500.0
2012-09-05 14:25:00,9.98,9.99,9.97,9.98,5600.0,9.98,9.99,9.97,9.98,5600.0
2012-09-05 14:30:00,9.98,9.99,9.98,9.99,3700.0,9.98,9.99,9.98,9.99,3700.0
2012-09-05 14:35:00,9.99,9.99,9.98,9.99,3400.0,9.99,9.99,9.98,9.99,3400.0
2012-09-05 14:40:00,9.99,9.99,9.96,9.97,10700.0,9.99,9.99,9.96,9.97,10700.0
2012-09-05 14:45:00,9.96,9.98,9.96,9.98,7600.0,9.96,9.98,9.96,9.98,7600.0
2012-09-05 14:50:00,9.97,9.98,9.97,9.97,2500.0,9.97,9.98,9.97,9.97,2500.0
2012-09-05 14:55:00,9.98,9.98,9.97,9.97,3900.0,9.98,9.98,9.97,9.97,3900.0
2012-09-05 15:00:00,9.97,9.98,9.95,9.95,11000.0,9.97,9.98,9.95,9.95,11000.0
2012-09-05 15:05:00,9.96,9.96,9.91,9.94,93200.0,9.96,9.96,9.91,9.94,93200.0
2012-09-05 15:10:00,9.95,9.95,9.94,9.95,5100.0,9.95,9.95,9.94,9.95,5100.0
2012-09-05 15:15:00,9.95,9.95,9.92,9.93,27200.0,9.95,9.95,9.92,9.93,27200.0
2012-09-05 15:20:00,9.93,9.94,9.92,9.94,87300.0,9.93,9.94,9.92,9.94,87300.0
2012-09-05 15:25:00,9.94,9.95,9.93,9.95,9100.0,9.94,9.95,9.93,9.95,9100.0
2012-09-05 15:30:00,9.95,10.02,9.95,10.02,59400.0,9.95,10.02,9.95,10.02,59400.0
2012-09-05 15:35:00,10.02,10.02,9.97,9.98,30300.0,10.02,10.02,9.97,9.98,30300.0
2012-09-05 15:40:00,9.98,10.0,9.97,9.98,29800.0,9.98,10.0,9.97,9.98,29800.0
2012-09-05 15:45:00,9.98,9.99,9.96,9.96,20100.0,9.98,9.99,9.96,9.96,20100.0
2012-09-05 15:50:00,9.96,9.97,9.93,9.93,39700.0,9.96,9.97,9.93,9.93,39700.0
2012-09-05 15:55:00,9.94,9.96,9.93,9.95,95500.0,9.94,9.96,9.93,9.95,95500.0
2012-09-06 09:30:00,10.03,10.26,10.03,10.24,51500.0,10.03,10.26,10.03,10.24,51500.0
2012-09-06 09:35:00,10.24,10.3,10.21,10.21,95600.0,10.24,10.3,10.21,10.21,95600.0
2012-09-06 09:40:00,10.21,10.27,10.21,10.27,69700.0,10.21,10.27,10.21,10.27,69700.0
2012-09-06 09:45:00,10.27,10.28,10.24,10.26,47200.0,10.27,10.28,10.24,10.26,47200.0
2012-09-06 09:50:00,10.27,10.28,10.26,10.26,23900.0,10.27,10.28,10.26,10.26,23900.0
2012-09-06 09:55:00,10.27,10.27,10.24,10.27,21500.0,10.27,10.27,10.24,10.27,21500.0
2012-09-06 10:00:00,10.27,10.36,10.27,10.34,32600.0,10.27,10.36,10.27,10.34,32600.0
2012-09-06 10:05:00,10.34,10.37,10.33,10.34,21300.0,10.34,10.37,10.33,10.34,21300.0
2012-09-06 10:10:00,10.34,10.38,10.34,10.38,20900.0,10.34,10.38,10.34,10.38,20900.0
2012-09-06 10:15:00,10.39,10.41,10.35,10.35,22500.0,10.39,10.41,10.35,10.35,22500.0
2012-09-06 10:20:00,10.34,10.43,10.34,10.43,51800.0,10.34,10.43,10.34,10.43,51800.0
2012-09-06 10:25:00,10.43,10.43,10.4,10.4,21500.0,10.43,10.43,10.4,10.4,21500.0
2012-09-06 10:30:00,10.41,10.41,10.4,10.4,5400.0,10.41,10.41,10.4,10.4,5400.0
2012-09-06 10:35:00,10.41,10.41,10.37,10.38,53100.0,10.41,10.41,10.37,10.38,53100.0
2012-09-06 10:40:00,10.39,10.41,10.38,10.4,19000.0,10.39,10.41,10.38,10.4,19000.0
2012-09-06 10:45:00,10.4,10.4,10.33,10.36,34700.0,10.4,10.4,10.33,10.36,34700.0
2012-09-06 10:50:00,10.36,10.37,10.35,10.37,18000.0,10.36,10.37,10.35,10.37,18000.0
2012-09-06 10:55:00,10.37,10.38,10.36,10.37,25700.0,10.37,10.38,10.36,10.37,25700.0
2012-09-06 11:00:00,10.36,10.37,10.32,10.32,27700.0,10.36,10.37,10.32,10.32,27700.0
2012-09-06 11:05:00,10.3,10.31,10.26,10.28,41300.0,10.3,10.31,10.26,10.28,41300.0
2012-09-06 11:10:00,10.28,10.29,10.25,10.27,16500.0,10.28,10.29,10.25,10.27,16500.0
2012-09-06 11:15:00,10.27,10.28,10.24,10.25,42400.0,10.27,10.28,10.24,10.25,42400.0
2012-09-06 11:20:00,10.26,10.26,10.24,10.26,32700.0,10.26,10.26,10.24,10.26,32700.0
2012-09-06 11:25:00,10.26,10.26,10.25,10.25,4200.0,10.26,10.26,10.25,10.25,4200.0
2012-09-06 11:30:00,10.26,10.26,10.25,10.26,17500.0,10.26,10.26,10.25,10.26,17500.0
2012-09-06 11:35:00,10.25,10.26,10.25,10.26,19400.0,10.25,10.26,10.25,10.26,19400.0
2012-09-06 11:40:00,10.26,10.26,10.25,10.25,26100.0,10.26,10.26,10.25,10.25,26100.0
2012-09-06 11:45:00,10.26,10.26,10.25,10.26,51200.0,10.26,10.26,10.25,10.26,51200.0
2012-09-06 11:50:00,10.26,10.26,10.25,10.26,17100.0,10.26,10.26,10.25,10.26,17100.0
2012-09-06 11:55:00,10.26,10.34,10.26,10.32,87600.0,10.26,10.34,10.26,10.32,87600.0
2012-09-06 12:00:00,10.33,10.34,10.32,10.34,14600.0,10.33,10.34,10.32,10.34,14600.0
2012-09-06 12:05:00,10.34,10.36,10.34,10.36,26000.0,10.34,10.36,10.34,10.36,26000.0
2012-09-06 12:10:00,10.36,10.38,10.35,10.37,43300.0,10.36,10.38,10.35,10.37,43300.0
2012-09-06 12:15:00,10.37,10.38,10.37,10.38,12100.0,10.37,10.38,10.37,10.38,12100.0
2012-09-06 12:20:00,10.38,10.38,10.32,10.34,54000.0,10.38,10.38,10.32,10.34,54000.0
2012-09-06 12:25:00,10.33,10.34,10.33,10.33,4300.0,10.33,10.34,10.33,10.33,4300.0
2012-09-06 12:30:00,10.34,10.34,10.27,10.28,45800.0,10.34,10.34,10.27,10.28,45800.0
2012-09-06 12:35:00,10.28,10.31,10.28,10.3,24200.0,10.28,10.31,10.28,10.3,24200.0
2012-09-06 12:40:00,10.3,10.3,10.27,10.27,12600.0,10.3,10.3,10.27,10.27,12600.0
2012-09-06 12:45:00,10.27,10.28,10.27,10.28,18500.0,10.27,10.28,10.27,10.28,18500.0
2012-09-06 12:50:00,10.28,10.28,10.26,10.26,9600.0,10.28,10.28,10.26,10.26,9600.0
2012-09-06 12:55:00,10.26,10.26,10.25,10.26,11100.0,10.26,10.26,10.25,10.26,11100.0
2012-09-06 13:00:00,10.26,10.26,10.25,10.25,33300.0,10.26,10.26,10.25,10.25,33300.0
2012-09-06 13:05:00,10.26,10.26,10.25,10.25,26200.0,10.26,10.26,10.25,10.25,26200.0
2012-09-06 13:10:00,10.25,10.26,10.25,10.26,5100.0,10.25,10.26,10.25,10.26,5100.0
2012-09-06 13:15:00,10.26,10.26,10.25,10.26,5400.0,10.26,10.26,10.25,10.26,5400.0
2012-09-06 13:20:00,10.26,10.29,10.24,10.29,108200.0,10.26,10.29,10.24,10.29,108200.0
2012-09-06 13:25:00,10.29,10.32,10.28,10.31,24000.0,10.29,10.32,10.28,10.31,24000.0
2012-09-06 13:30:00,10.32,10.33,10.31,10.32,15800.0,10.32,10.33,10.31,10.32,15800.0
2012-09-06 13:35:00,10.32,10.32,10.31,10.32,23000.0,10.32,10.32,10.31,10.32,23000.0
2012-09-06 13:40:00,10.32,10.35,10.32,10.35,15500.0,10.32,10.35,10.32,10.35,15500.0
2012-09-06 13:45:00,10.36,10.39,10.31,10.34,91600.0,10.36,10.39,10.31,10.34,91600.0
2012-09-06 13:50:00,10.35,10.35,10.32,10.32,7400.0,10.35,10.35,10.32,10.32,7400.0
2012-09-06 13:55:00,10.32,10.33,10.32,10.32,9800.0,10.32,10.33,10.32,10.32,9800.0
2012-09-06 14:00:00,10.33,10.33,10.29,10.29,20600.0,10.33,10.33,10.29,10.29,20600.0
2012-09-06 14:05:00,10.29,10.29,10.25,10.25,11700.0,10.29,10.29,10.25,10.25,11700.0
2012-09-06 14:10:00,10.25,10.28,10.25,10.27,46100.0,10.25,10.28,10.25,10.27,46100.0
2012-09-06 14:15:00,10.28,10.3,10.28,10.29,5500.0,10.28,10.3,10.28,10.29,5500.0
2012-09-06 14:20:00,10.29,10.3,10.27,10.29,27000.0,10.29,10.3,10.27,10.29,27000.0
2012-09-06 14:25:00,10.29,10.3,10.29,10.29,5200.0,10.29,10.3,10.29,10.29,5200.0
2012-09-06 14:30:00,10.28,10.29,10.26,10.26,10700.0,10.28,10.29,10.26,10.26,10700.0
2012-09-06 14:35:00,10.26,10.26,10.21,10.25,41000.0,10.26,10.26,10.21,10.25,41000.0
2012-09-06 14:40:00,10.25,10.26,10.24,10.26,23800.0,10.25,10.26,10.24,10.26,23800.0
2012-09-06 14:45:00,10.26,10.28,10.26,10.28,9100.0,10.26,10.28,10.26,10.28,9100.0
2012-09-06 14:50:00,10.28,10.28,10.25,10.26,23700.0,10.28,10.28,10.25,10.26,23700.0
2012-09-06 14:55:00,10.26,10.26,10.24,10.26,33500.0,10.26,10.26,10.24,10.26,33500.0
2012-09-06 15:00:00,10.25,10.34,10.21,10.34,286900.0,10.25,10.34,10.21,10.34,286900.0
2012-09-06 15:05:00,10.34,10.35,10.31,10.35,78400.0,10.34,10.35,10.31,10.35,78400.0
2012-09-06 15:10:00,10.36,10.41,10.36,10.38,36300.0,10.36,10.41,10.36,10.38,36300.0
2012-09-06 15:15:00,10.38,10.4,10.38,10.38,24400.0,10.38,10.4,10.38,10.38,24400.0
2012-09-06 15:20:00,10.39,10.41,10.38,10.4,48500.0,10.39,10.41,10.38,10.4,48500.0
2012-09-06 15:25:00,10.4,10.42,10.39,10.4,72400.0,10.4,10.42,10.39,10.4,72400.0
2012-09-06 15:30:00,10.4,10.44,10.4,10.44,84700.0,10.4,10.44,10.4,10.44,84700.0
2012-09-06 15:35:00,10.44,10.44,10.39,10.4,91700.0,10.44,10.44,10.39,10.4,91700.0
2012-09-06 15:40:00,10.4,10.4,10.39,10.4,22600.0,10.4,10.4,10.39,10.4,22600.0
2012-09-06 15:45:00,10.4,10.4,10.34,10.34,101900.0,10.4,10.4,10.34,10.34,101900.0
2012-09-06 15:50:00,10.35,10.35,10.32,10.33,86700.0,10.35,10.35,10.32,10.33,86700.0
2012-09-06 15:55:00,10.33,10.36,10.32,10.36,185800.0,10.33,10.36,10.32,10.36,185800.0
2012-09-07 09:30:00,10.39,10.45,10.31,10.34,25600.0,10.39,10.45,10.31,10.34,25600.0
2012-09-07 09:35:00,10.32,10.48,10.31,10.44,99500.0,10.32,10.48,10.31,10.44,99500.0
2012-09-07 09:40:00,10.43,10.52,10.43,10.43,42100.0,10.43,10.52,10.43,10.43,42100.0
2012-09-07 09:45:00,10.43,10.44,10.39,10.39,14600.0,10.43,10.44,10.39,10.39,14600.0
2012-09-07 09:50:00,10.38,10.38,10.3,10.3,19100.0,10.38,10.38,10.3,10.3,19100.0
2012-09-07 09:55:00,10.31,10.32,10.27,10.3,17700.0,10.31,10.32,10.27,10.3,17700.0
2012-09-07 10:00:00,10.32,10.32,10.26,10.32,18500.0,10.32,10.32,10.26,10.32,18500.0
2012-09-07 10:05:00,10.32,10.35,10.31,10.35,17400.0,10.32,10.35,10.31,10.35,17400.0
2012-09-07 10:10:00,10.35,10.36,10.32,10.32,13600.0,10.35,10.36,10.32,10.32,13600.0
2012-09-07 10:15:00,10.32,10.33,10.3,10.31,19700.0,10.32,10.33,10.3,10.31,19700.0
2012-09-07 10:20:00,10.31,10.33,10.31,10.33,5200.0,10.31,10.33,10.31,10.33,5200.0
2012-09-07 10:25:00,10.33,10.34,10.31,10.32,4700.0,10.33,10.34,10.31,10.32,4700.0
2012-09-07 10:30:00,10.32,10.32,10.28,10.31,95900.0,10.32,10.32,10.28,10.31,95900.0
2012-09-07 10:35:00,10.31,10.37,10.31,10.36,21000.0,10.31,10.37,10.31,10.36,21000.0
2012-09-07 10:40:00,10.36,10.37,10.35,10.37,6700.0,10.36,10.37,10.35,10.37,6700.0
2012-09-07 10:45:00,10.36,10.39,10.33,10.36,101700.0,10.36,10.39,10.33,10.36,101700.0
2012-09-07 10:50:00,10.36,10.4,10.36,10.38,7300.0,10.36,10.4,10.36,10.38,7300.0
2012-09-07 10:55:00,10.38,10.39,10.37,10.37,7800.0,10.38,10.39,10.37,10.37,7800.0
2012-09-07 11:00:00,10.37,10.37,10.34,10.37,6400.0,10.37,10.37,10.34,10.37,6400.0
2012-09-07 11:05:00,10.37,10.38,10.35,10.35,66900.0,10.37,10.38,10.35,10.35,66900.0
2012-09-07 11:10:00,10.34,10.36,10.33,10.33,24500.0,10.34,10.36,10.33,10.33,24500.0
2012-09-07 11:15:00,10.33,10.34,10.31,10.32,4500.0,10.33,10.34,10.31,10.32,4500.0
2012-09-07 11:20:00,10.31,10.34,10.29,10.34,27200.0,10.31,10.34,10.29,10.34,27200.0
2012-09-07 11:25:00,10.33,10.35,10.33,10.33,7400.0,10.33,10.35,10.33,10.33,7400.0
2012-09-07 11:30:00,10.34,10.35,10.33,10.33,7800.0,10.34,10.35,10.33,10.33,7800.0
2012-09-07 11:35:00,10.34,10.37,10.34,10.37,4300.0,10.34,10.37,10.34,10.37,4300.0
2012-09-07 11:40:00,10.37,10.41,10.37,10.41,7400.0,10.37,10.41,10.37,10.41,7400.0
2012-09-07 11:45:00,10.41,10.43,10.41,10.42,10100.0,10.41,10.43,10.41,10.42,10100.0
2012-09-07 11:50:00,10.43,10.44,10.42,10.44,29500.0,10.43,10.44,10.42,10.44,29500.0
2012-09-07 11:55:00,10.43,10.44,10.43,10.44,7200.0,10.43,10.44,10.43,10.44,7200.0
2012-09-07 12:00:00,10.44,10.44,10.41,10.42,18800.0,10.44,10.44,10.41,10.42,18800.0
2012-09-07 12:05:00,10.42,10.47,10.42,10.46,42400.0,10.42,10.47,10.42,10.46,42400.0
2012-09-07 12:10:00,10.45,10.45,10.42,10.42,6400.0,10.45,10.45,10.42,10.42,6400.0
2012-09-07 12:15:00,10.41,10.45,10.41,10.44,9300.0,10.41,10.45,10.41,10.44,9300.0
2012-09-07 12:20:00,10.44,10.44,10.43,10.44,6200.0,10.44,10.44,10.43,10.44,6200.0
2012-09-07 12:25:00,10.43,10.43,10.4,10.4,8900.0,10.43,10.43,10.4,10.4,8900.0
2012-09-07 12:30:00,10.41,10.45,10.41,10.45,30300.0,10.41,10.45,10.41,10.45,30300.0
2012-09-07 12:35:00,10.45,10.46,10.45,10.46,12000.0,10.45,10.46,10.45,10.46,12000.0
2012-09-07 12:40:00,10.46,10.5,10.46,10.49,25400.0,10.46,10.5,10.46,10.49,25400.0
2012-09-07 12:45:00,10.49,10.55,10.48,10.52,51700.0,10.49,10.55,10.48,10.52,51700.0
2012-09-07 12:50:00,10.52,10.57,10.51,10.53,29500.0,10.52,10.57,10.51,10.53,29500.0
2012-09-07 12:55:00,10.52,10.55,10.52,10.54,6600.0,10.52,10.55,10.52,10.54,6600.0
2012-09-07 13:00:00,10.54,10.54,10.52,10.52,3900.0,10.54,10.54,10.52,10.52,3900.0
2012-09-07 13:05:00,10.52,10.58,10.52,10.56,18400.0,10.52,10.58,10.52,10.56,18400.0
2012-09-07 13:10:00,10.56,10.57,10.56,10.57,3200.0,10.56,10.57,10.56,10.57,3200.0
2012-09-07 13:15:00,10.57,10.58,10.55,10.58,7100.0,10.57,10.58,10.55,10.58,7100.0
2012-09-07 13:20:00,10.57,10.58,10.56,10.57,37100.0,10.57,10.58,10.56,10.57,37100.0
2012-09-07 13:25:00,10.57,10.58,10.54,10.54,73800.0,10.57,10.58,10.54,10.54,73800.0
2012-09-07 13:30:00,10.53,10.53,10.5,10.51,15300.0,10.53,10.53,10.5,10.51,15300.0
2012-09-07 13:35:00,10.51,10.51,10.48,10.48,6800.0,10.51,10.51,10.48,10.48,6800.0
2012-09-07 13:40:00,10.48,10.48,10.45,10.46,6500.0,10.48,10.48,10.45,10.46,6500.0
2012-09-07 13:45:00,10.46,10.5,10.46,10.48,60500.0,10.46,10.5,10.46,10.48,60500.0
2012-09-07 13:50:00,10.47,10.51,10.47,10.51,175100.0,10.47,10.51,10.47,10.51,175100.0
2012-09-07 13:55:00,10.49,10.5,10.46,10.47,14400.0,10.49,10.5,10.46,10.47,14400.0
2012-09-07 14:00:00,10.47,10.53,10.47,10.51,18700.0,10.47,10.53,10.47,10.51,18700.0
2012-09-07 14:05:00,10.51,10.52,10.49,10.52,6200.0,10.51,10.52,10.49,10.52,6200.0
2012-09-07 14:10:00,10.51,10.53,10.5,10.52,9300.0,10.51,10.53,10.5,10.52,9300.0
2012-09-07 14:15:00,10.51,10.53,10.5,10.53,6000.0,10.51,10.53,10.5,10.53,6000.0
2012-09-07 14:20:00,10.53,10.53,10.51,10.51,6200.0,10.53,10.53,10.51,10.51,6200.0
2012-09-07 14:25:00,10.51,10.52,10.5,10.51,6100.0,10.51,10.52,10.5,10.51,6100.0
2012-09-07 14:30:00,10.51,10.52,10.48,10.49,13800.0,10.51,10.52,10.48,10.49,13800.0
2012-09-07 14:35:00,10.49,10.51,10.49,10.51,11200.0,10.49,10.51,10.49,10.51,11200.0
2012-09-07 14:40:00,10.51,10.52,10.5,10.5,13800.0,10.51,10.52,10.5,10.5,13800.0
2012-09-07 14:45:00,10.51,10.51,10.49,10.51,11100.0,10.51,10.51,10.49,10.51,11100.0
2012-09-07 14:50:00,10.51,10.52,10.51,10.52,6000.0,10.51,10.52,10.51,10.52,6000.0
2012-09-07 14:55:00,10.52,10.52,10.5,10.5,6300.0,10.52,10.52,10.5,10.5,6300.0
2012-09-07 15:00:00,10.5,10.52,10.49,10.52,18400.0,10.5,10.52,10.49,10.52,18400.0
2012-09-07 15:05:00,10.52,10.52,10.51,10.51,4400.0,10.52,10.52,10.51,10.51,4400.0
2012-09-07 15:10:00,10.52,10.52,10.5,10.5,6500.0,10.52,10.52,10.5,10.5,6500.0
2012-09-07 15:15:00,10.51,10.52,10.51,10.51,7400.0,10.51,10.52,10.51,10.51,7400.0
2012-09-07 15:20:00,10.52,10.52,10.5,10.51,8500.0,10.52,10.52,10.5,10.51,8500.0
2012-09-07 15:25:00,10.51,10.52,10.49,10.52,32600.0,10.51,10.52,10.49,10.52,32600.0
2012-09-07 15:30:00,10.52,10.53,10.51,10.53,12200.0,10.52,10.53,10.51,10.53,12200.0
2012-09-07 15:35:00,10.52,10.55,10.52,10.54,15100.0,10.52,10.55,10.52,10.54,15100.0
2012-09-07 15:40:00,10.54,10.54,10.51,10.52,30700.0,10.54,10.54,10.51,10.52,30700.0
2012-09-07 15:45:00,10.52,10.55,10.51,10.55,22700.0,10.52,10.55,10.51,10.55,22700.0
2012-09-07 15:50:00,10.55,10.56,10.53,10.55,22300.0,10.55,10.56,10.53,10.55,22300.0
2012-09-07 15:55:00,10.55,10.55,10.51,10.54,42800.0,10.55,10.55,10.51,10.54,42800.0
2012-09-10 09:30:00,10.52,10.55,10.42,10.43,15900.0,10.52,10.55,10.42,10.43,15900.0
2012-09-10 09:35:00,10.47,10.49,10.44,10.49,2200.0,10.47,10.49,10.44,10.49,2200.0
2012-09-10 09:40:00,10.48,10.48,10.35,10.42,50000.0,10.48,10.48,10.35,10.42,50000.0
2012-09-10 09:45:00,10.41,10.44,10.4,10.43,13700.0,10.41,10.44,10.4,10.43,13700.0
2012-09-10 09:50:00,10.43,10.46,10.43,10.45,8800.0,10.43,10.46,10.43,10.45,8800.0
2012-09-10 09:55:00,10.45,10.46,10.44,10.45,6100.0,10.45,10.46,10.44,10.45,6100.0
2012-09-10 10:00:00,10.44,10.47,10.43,10.45,23900.0,10.44,10.47,10.43,10.45,23900.0
2012-09-10 10:05:00,10.44,10.46,10.43,10.43,19000.0,10.44,10.46,10.43,10.43,19000.0
2012-09-10 10:10:00,10.43,10.48,10.42,10.47,111300.0,10.43,10.48,10.42,10.47,111300.0
2012-09-10 10:15:00,10.46,10.5,10.44,10.49,28400.0,10.46,10.5,10.44,10.49,28400.0
2012-09-10 10:20:00,10.5,10.55,10.49,10.55,9900.0,10.5,10.55,10.49,10.55,9900.0
2012-09-10 10:25:00,10.55,10.55,10.5,10.5,142100.0,10.55,10.55,10.5,10.5,142100.0
2012-09-10 10:30:00,10.5,10.55,10.5,10.55,11700.0,10.5,10.55,10.5,10.55,11700.0
2012-09-10 10:35:00,10.54,10.55,10.51,10.55,19100.0,10.54,10.55,10.51,10.55,19100.0
2012-09-10 10:40:00,10.54,10.54,10.52,10.52,32900.0,10.54,10.54,10.52,10.52,32900.0
2012-09-10 10:45:00,10.53,10.53,10.52,10.52,3100.0,10.53,10.53,10.52,10.52,3100.0
2012-09-10 10:50:00,10.53,10.54,10.52,10.54,23400.0,10.53,10.54,10.52,10.54,23400.0
2012-09-10 10:55:00,10.54,10.56,10.53,10.54,41500.0,10.54,10.56,10.53,10.54,41500.0
2012-09-10 11:00:00,10.54,10.57,10.53,10.56,15600.0,10.54,10.57,10.53,10.56,15600.0
2012-09-10 11:05:00,10.57,10.57,10.54,10.57,26800.0,10.57,10.57,10.54,10.57,26800.0
2012-09-10 11:10:00,10.57,10.58,10.55,10.56,5100.0,10.57,10.58,10.55,10.56,5100.0
2012-09-10 11:15:00,10.57,10.59,10.56,10.59,5200.0,10.57,10.59,10.56,10.59,5200.0
2012-09-10 11:20:00,10.59,10.61,10.58,10.59,53200.0,10.59,10.61,10.58,10.59,53200.0
2012-09-10 11:25:00,10.58,10.6,10.54,10.58,138400.0,10.58,10.6,10.54,10.58,138400.0
2012-09-10 11:30:00,10.58,10.58,10.55,10.58,41100.0,10.58,10.58,10.55,10.58,41100.0
2012-09-10 11:35:00,10.59,10.6,10.58,10.6,14800.0,10.59,10.6,10.58,10.6,14800.0
2012-09-10 11:40:00,10.6,10.61,10.6,10.61,37000.0,10.6,10.61,10.6,10.61,37000.0
2012-09-10 11:45:00,10.6,10.61,10.57,10.58,9200.0,10.6,10.61,10.57,10.58,9200.0
2012-09-10 11:50:00,10.58,10.59,10.57,10.59,11800.0,10.58,10.59,10.57,10.59,11800.0
2012-09-10 11:55:00,10.59,10.59,10.57,10.57,6000.0,10.59,10.59,10.57,10.57,6000.0
2012-09-10 12:00:00,10.57,10.57,10.55,10.57,8200.0,10.57,10.57,10.55,10.57,8200.0
2012-09-10 12:05:00,10.57,10.58,10.56,10.57,5900.0,10.57,10.58,10.56,10.57,5900.0
2012-09-10 12:10:00,10.57,10.57,10.56,10.57,3100.0,10.57,10.57,10.56,10.57,3100.0
2012-09-10 12:15:00,10.56,10.57,10.54,10.54,17700.0,10.56,10.57,10.54,10.54,17700.0
2012-09-10 12:20:00,10.53,10.54,10.53,10.53,5500.0,10.53,10.54,10.53,10.53,5500.0
2012-09-10 12:25:00,10.54,10.55,10.53,10.55,6500.0,10.54,10.55,10.53,10.55,6500.0
2012-09-10 12:30:00,10.55,10.56,10.53,10.54,9400.0,10.55,10.56,10.53,10.54,9400.0
2012-09-10 12:35:00,10.54,10.56,10.54,10.55,4600.0,10.54,10.56,10.54,10.55,4600.0
2012-09-10 12:40:00,10.56,10.58,10.55,10.57,3200.0,10.56,10.58,10.55,10.57,3200.0
2012-09-10 12:45:00,10.57,10.58,10.57,10.58,26900.0,10.57,10.58,10.57,10.58,26900.0
2012-09-10 12:50:00,10.57,10.59,10.57,10.58,106900.0,10.57,10.59,10.57,10.58,106900.0
2012-09-10 12:55:00,10.59,10.59,10.57,10.59,18800.0,10.59,10.59,10.57,10.59,18800.0
2012-09-10 13:00:00,10.59,10.59,10.58,10.59,4400.0,10.59,10.59,10.58,10.59,4400.0
2012-09-10 13:05:00,10.58,10.6,10.58,10.6,4800.0,10.58,10.6,10.58,10.6,4800.0
2012-09-10 13:10:00,10.6,10.6,10.59,10.6,3800.0,10.6,10.6,10.59,10.6,3800.0
2012-09-10 13:15:00,10.6,10.6,10.59,10.6,4900.0,10.6,10.6,10.59,10.6,4900.0
2012-09-10 13:20:00,10.59,10.6,10.57,10.57,13800.0,10.59,10.6,10.57,10.57,13800.0
2012-09-10 13:25:00,10.58,10.58,10.57,10.58,1200.0,10.58,10.58,10.57,10.58,1200.0
2012-09-10 13:30:00,10.58,10.59,10.58,10.59,7400.0,10.58,10.59,10.58,10.59,7400.0
2012-09-10 13:35:00,10.59,10.59,10.57,10.57,5500.0,10.59,10.59,10.57,10.57,5500.0
2012-09-10 13:40:00,10.57,10.57,10.56,10.57,43800.0,10.57,10.57,10.56,10.57,43800.0
2012-09-10 13:45:00,10.57,10.58,10.57,10.57,11100.0,10.57,10.58,10.57,10.57,11100.0
2012-09-10 13:50:00,10.57,10.6,10.57,10.58,7600.0,10.57,10.6,10.57,10.58,7600.0
2012-09-10 13:55:00,10.59,10.59,10.58,10.58,1100.0,10.59,10.59,10.58,10.58,1100.0
2012-09-10 14:00:00,10.58,10.6,10.58,10.58,12900.0,10.58,10.6,10.58,10.58,12900.0
2012-09-10 14:05:00,10.58,10.58,10.57,10.57,5900.0,10.58,10.58,10.57,10.57,5900.0
2012-09-10 14:10:00,10.57,10.58,10.55,10.58,6000.0,10.57,10.58,10.55,10.58,6000.0
2012-09-10 14:15:00,10.57,10.57,10.56,10.56,2900.0,10.57,10.57,10.56,10.56,2900.0
2012-09-10 14:20:00,10.57,10.57,10.56,10.56,11200.0,10.57,10.57,10.56,10.56,11200.0
2012-09-10 14:25:00,10.57,10.57,10.56,10.56,12600.0,10.57,10.57,10.56,10.56,12600.0
2012-09-10 14:30:00,10.56,10.59,10.56,10.58,31200.0,10.56,10.59,10.56,10.58,31200.0
2012-09-10 14:35:00,10.58,10.6,10.57,10.59,30600.0,10.58,10.6,10.57,10.59,30600.0
2012-09-10 14:40:00,10.59,10.64,10.59,10.63,69300.0,10.59,10.64,10.59,10.63,69300.0
2012-09-10 14:45:00,10.63,10.66,10.61,10.62,47800.0,10.63,10.66,10.61,10.62,47800.0
2012-09-10 14:50:00,10.62,10.64,10.61,10.63,34600.0,10.62,10.64,10.61,10.63,34600.0
2012-09-10 14:55:00,10.63,10.64,10.62,10.62,15300.0,10.63,10.64,10.62,10.62,15300.0
2012-09-10 15:00:00,10.62,10.63,10.61,10.62,26900.0,10.62,10.63,10.61,10.62,26900.0
2012-09-10 15:05:00,10.62,10.62,10.6,10.61,25100.0,10.62,10.62,10.6,10.61,25100.0
2012-09-10 15:10:00,10.61,10.63,10.6,10.62,49600.0,10.61,10.63,10.6,10.62,49600.0
2012-09-10 15:15:00,10.62,10.64,10.62,10.63,20000.0,10.62,10.64,10.62,10.63,20000.0
2012-09-10 15:20:00,10.63,10.64,10.61,10.61,17200.0,10.63,10.64,10.61,10.61,17200.0
2012-09-10 15:25:00,10.62,10.63,10.62,10.62,20200.0,10.62,10.63,10.62,10.62,20200.0
2012-09-10 15:30:00,10.62,10.62,10.61,10.62,14800.0,10.62,10.62,10.61,10.62,14800.0
2012-09-10 15:35:00,10.62,10.64,10.61,10.63,20300.0,10.62,10.64,10.61,10.63,20300.0
2012-09-10 15:40:00,10.63,10.63,10.59,10.6,108200.0,10.63,10.63,10.59,10.6,108200.0
2012-09-10 15:45:00,10.6,10.62,10.59,10.61,52700.0,10.6,10.62,10.59,10.61,52700.0
2012-09-10 15:50:00,10.62,10.66,10.62,10.64,46800.0,10.62,10.66,10.62,10.64,46800.0
2012-09-10 15:55:00,10.63,10.65,10.63,10.65,64400.0,10.63,10.65,10.63,10.65,64400.0
2012-09-11 09:30:00,10.64,10.68,10.62,10.66,6600.0,10.64,10.68,10.62,10.66,6600.0
2012-09-11 09:35:00,10.7,10.7,10.61,10.67,73300.0,10.7,10.7,10.61,10.67,73300.0
2012-09-11 09:40:00,10.67,10.8,10.65,10.75,103900.0,10.67,10.8,10.65,10.75,103900.0
2012-09-11 09:45:00,10.76,10.81,10.76,10.77,37800.0,10.76,10.81,10.76,10.77,37800.0
2012-09-11 09:50:00,10.78,10.8,10.76,10.78,63400.0,10.78,10.8,10.76,10.78,63400.0
2012-09-11 09:55:00,10.78,10.81,10.73,10.74,24600.0,10.78,10.81,10.73,10.74,24600.0
2012-09-11 10:00:00,10.73,10.75,10.73,10.74,13100.0,10.73,10.75,10.73,10.74,13100.0
2012-09-11 10:05:00,10.75,10.75,10.72,10.73,16200.0,10.75,10.75,10.72,10.73,16200.0
2012-09-11 10:10:00,10.73,10.75,10.71,10.73,28300.0,10.73,10.75,10.71,10.73,28300.0
2012-09-11 10:15:00,10.72,10.73,10.71,10.71,8800.0,10.72,10.73,10.71,10.71,8800.0
2012-09-11 10:20:00,10.72,10.72,10.69,10.7,13600.0,10.72,10.72,10.69,10.7,13600.0
2012-09-11 10:25:00,10.7,10.71,10.7,10.7,6700.0,10.7,10.71,10.7,10.7,6700.0
2012-09-11 10:30:00,10.7,10.72,10.69,10.72,24800.0,10.7,10.72,10.69,10.72,24800.0
2012-09-11 10:35:00,10.71,10.72,10.7,10.71,12500.0,10.71,10.72,10.7,10.71,12500.0
2012-09-11 10:40:00,10.71,10.72,10.68,10.68,12600.0,10.71,10.72,10.68,10.68,12600.0
2012-09-11 10:45:00,10.69,10.69,10.68,10.69,10300.0,10.69,10.69,10.68,10.69,10300.0
2012-09-11 10:50:00,10.7,10.7,10.68,10.69,8600.0,10.7,10.7,10.68,10.69,8600.0
2012-09-11 10:55:00,10.7,10.7,10.68,10.69,11800.0,10.7,10.7,10.68,10.69,11800.0
2012-09-11 11:00:00,10.68,10.72,10.68,10.71,119000.0,10.68,10.72,10.68,10.71,119000.0
2012-09-11 11:05:00,10.72,10.74,10.7,10.73,25800.0,10.72,10.74,10.7,10.73,25800.0
2012-09-11 11:10:00,10.73,10.77,10.71,10.76,37400.0,10.73,10.77,10.71,10.76,37400.0
2012-09-11 11:15:00,10.75,10.78,10.74,10.78,16500.0,10.75,10.78,10.74,10.78,16500.0
2012-09-11 11:20:00,10.78,10.81,10.78,10.8,14100.0,10.78,10.81,10.78,10.8,14100.0
2012-09-11 11:25:00,10.8,10.84,10.8,10.83,29100.0,10.8,10.84,10.8,10.83,29100.0
2012-09-11 11:30:00,10.83,10.86,10.83,10.85,16100.0,10.83,10.86,10.83,10.85,16100.0
2012-09-11 11:35:00,10.85,10.86,10.85,10.85,9500.0,10.85,10.86,10.85,10.85,9500.0
2012-09-11 11:40:00,10.86,10.86,10.83,10.84,24100.0,10.86,10.86,10.83,10.84,24100.0
2012-09-11 11:45:00,10.84,10.84,10.83,10.83,6800.0,10.84,10.84,10.83,10.83,6800.0
2012-09-11 11:50:00,10.83,10.87,10.73,10.84,176700.0,10.83,10.87,10.73,10.84,176700.0
2012-09-11 11:55:00,10.83,10.83,10.81,10.81,6000.0,10.83,10.83,10.81,10.81,6000.0
2012-09-11 12:00:00,10.81,10.81,10.79,10.81,110700.0,10.81,10.81,10.79,10.81,110700.0
2012-09-11 12:05:00,10.81,10.84,10.8,10.82,82700.0,10.81,10.84,10.8,10.82,82700.0
2012-09-11 12:10:00,10.82,10.82,10.8,10.81,31400.0,10.82,10.82,10.8,10.81,31400.0
2012-09-11 12:15:00,10.82,10.82,10.8,10.81,29000.0,10.82,10.82,10.8,10.81,29000.0
2012-09-11 12:20:00,10.81,10.82,10.8,10.8,45200.0,10.81,10.82,10.8,10.8,45200.0
2012-09-11 12:25:00,10.81,10.88,10.81,10.84,76800.0,10.81,10.88,10.81,10.84,76800.0
2012-09-11 12:30:00,10.83,10.87,10.83,10.85,41600.0,10.83,10.87,10.83,10.85,41600.0
2012-09-11 12:35:00,10.85,10.87,10.83,10.87,37500.0,10.85,10.87,10.83,10.87,37500.0
2012-09-11 12:40:00,10.86,10.87,10.84,10.85,22600.0,10.86,10.87,10.84,10.85,22600.0
2012-09-11 12:45:00,10.85,10.85,10.84,10.84,4100.0,10.85,10.85,10.84,10.84,4100.0
2012-09-11 12:50:00,10.84,10.84,10.83,10.83,6100.0,10.84,10.84,10.83,10.83,6100.0
2012-09-11 12:55:00,10.83,10.84,10.82,10.82,27700.0,10.83,10.84,10.82,10.82,27700.0
2012-09-11 13:00:00,10.83,10.85,10.83,10.83,10800.0,10.83,10.85,10.83,10.83,10800.0
2012-09-11 13:05:00,10.84,10.84,10.81,10.82,8600.0,10.84,10.84,10.81,10.82,8600.0
2012-09-11 13:10:00,10.81,10.82,10.8,10.82,64300.0,10.81,10.82,10.8,10.82,64300.0
2012-09-11 13:15:00,10.82,10.83,10.81,10.82,18500.0,10.82,10.83,10.81,10.82,18500.0
2012-09-11 13:20:00,10.82,10.83,10.81,10.82,9800.0,10.82,10.83,10.81,10.82,9800.0
2012-09-11 13:25:00,10.82,10.82,10.81,10.82,7500.0,10.82,10.82,10.81,10.82,7500.0
2012-09-11 13:30:00,10.81,10.82,10.8,10.8,56600.0,10.81,10.82,10.8,10.8,56600.0
2012-09-11 13:35:00,10.81,10.83,10.8,10.82,30600.0,10.81,10.83,10.8,10.82,30600.0
2012-09-11 13:40:00,10.81,10.84,10.81,10.82,29400.0,10.81,10.84,10.81,10.82,29400.0
2012-09-11 13:45:00,10.82,10.87,10.82,10.87,26200.0,10.82,10.87,10.82,10.87,26200.0
2012-09-11 13:50:00,10.87,10.87,10.84,10.84,13000.0,10.87,10.87,10.84,10.84,13000.0
2012-09-11 13:55:00,10.85,10.85,10.84,10.85,2900.0,10.85,10.85,10.84,10.85,2900.0
2012-09-11 14:00:00,10.84,10.85,10.82,10.82,9500.0,10.84,10.85,10.82,10.82,9500.0
2012-09-11 14:05:00,10.82,10.82,10.8,10.81,42100.0,10.82,10.82,10.8,10.81,42100.0
2012-09-11 14:10:00,10.81,10.82,10.8,10.8,57300.0,10.81,10.82,10.8,10.8,57300.0
2012-09-11 14:15:00,10.81,10.82,10.81,10.82,1500.0,10.81,10.82,10.81,10.82,1500.0
2012-09-11 14:20:00,10.82,10.82,10.81,10.82,1300.0,10.82,10.82,10.81,10.82,1300.0
2012-09-11 14:25:00,10.82,10.83,10.8,10.81,53000.0,10.82,10.83,10.8,10.81,53000.0
2012-09-11 14:30:00,10.81,10.82,10.79,10.79,9200.0,10.81,10.82,10.79,10.79,9200.0
2012-09-11 14:35:00,10.79,10.79,10.77,10.77,8700.0,10.79,10.79,10.77,10.77,8700.0
2012-09-11 14:40:00,10.77,10.78,10.76,10.78,28200.0,10.77,10.78,10.76,10.78,28200.0
2012-09-11 14:45:00,10.78,10.78,10.75,10.76,24700.0,10.78,10.78,10.75,10.76,24700.0
2012-09-11 14:50:00,10.77,10.77,10.76,10.77,800.0,10.77,10.77,10.76,10.77,800.0
2012-09-11 14:55:00,10.77,10.79,10.76,10.76,17600.0,10.77,10.79,10.76,10.76,17600.0
2012-09-11 15:00:00,10.77,10.77,10.75,10.76,41600.0,10.77,10.77,10.75,10.76,41600.0
2012-09-11 15:05:00,10.77,10.78,10.76,10.78,27100.0,10.77,10.78,10.76,10.78,27100.0
2012-09-11 15:10:00,10.77,10.78,10.76,10.77,13100.0,10.77,10.78,10.76,10.77,13100.0
2012-09-11 15:15:00,10.76,10.77,10.75,10.77,24000.0,10.76,10.77,10.75,10.77,24000.0
2012-09-11 15:20:00,10.77,10.77,10.75,10.76,101700.0,10.77,10.77,10.75,10.76,101700.0
2012-09-11 15:25:00,10.76,10.77,10.75,10.76,26900.0,10.76,10.77,10.75,10.76,26900.0
2012-09-11 15:30:00,10.76,10.78,10.76,10.76,57500.0,10.76,10.78,10.76,10.76,57500.0
2012-09-11 15:35:00,10.76,10.77,10.74,10.76,119700.0,10.76,10.77,10.74,10.76,119700.0
2012-09-11 15:40:00,10.76,10.8,10.76,10.77,70500.0,10.76,10.8,10.76,10.77,70500.0
2012-09-11 15:45:00,10.77,10.8,10.77,10.8,46400.0,10.77,10.8,10.77,10.8,46400.0
2012-09-11 15:50:00,10.8,10.82,10.77,10.81,109400.0,10.8,10.82,10.77,10.81,109400.0
2012-09-11 15:55:00,10.81,10.82,10.79,10.82,95200.0,10.81,10.82,10.79,10.82,95200.0
2012-09-12 09:30:00,10.88,11.0,10.85,10.88,95900.0,10.88,11.0,10.85,10.88,95900.0
2012-09-12 09:35:00,10.87,10.96,10.85,10.93,123800.0,10.87,10.96,10.85,10.93,123800.0
2012-09-12 09:40:00,10.92,10.93,10.86,10.87,24600.0,10.92,10.93,10.86,10.87,24600.0
2012-09-12 09:45:00,10.87,10.93,10.85,10.85,10200.0,10.87,10.93,10.85,10.85,10200.0
2012-09-12 09:50:00,10.85,10.86,10.79,10.79,15900.0,10.85,10.86,10.79,10.79,15900.0
2012-09-12 09:55:00,10.79,10.81,10.78,10.78,10900.0,10.79,10.81,10.78,10.78,10900.0
2012-09-12 10:00:00,10.79,10.8,10.72,10.73,16600.0,10.79,10.8,10.72,10.73,16600.0
2012-09-12 10:05:00,10.74,10.76,10.72,10.73,30300.0,10.74,10.76,10.72,10.73,30300.0
2012-09-12 10:10:00,10.74,10.77,10.74,10.76,105400.0,10.74,10.77,10.74,10.76,105400.0
2012-09-12 10:15:00,10.76,10.76,10.73,10.74,14000.0,10.76,10.76,10.73,10.74,14000.0
2012-09-12 10:20:00,10.73,10.74,10.69,10.71,42400.0,10.73,10.74,10.69,10.71,42400.0
2012-09-12 10:25:00,10.7,10.71,10.68,10.68,20500.0,10.7,10.71,10.68,10.68,20500.0
2012-09-12 10:30:00,10.69,10.69,10.61,10.62,40200.0,10.69,10.69,10.61,10.62,40200.0
2012-09-12 10:35:00,10.62,10.63,10.61,10.62,21600.0,10.62,10.63,10.61,10.62,21600.0
2012-09-12 10:40:00,10.61,10.61,10.54,10.56,35400.0,10.61,10.61,10.54,10.56,35400.0
2012-09-12 10:45:00,10.56,10.59,10.51,10.57,110200.0,10.56,10.59,10.51,10.57,110200.0
2012-09-12 10:50:00,10.58,10.61,10.58,10.6,16400.0,10.58,10.61,10.58,10.6,16400.0
2012-09-12 10:55:00,10.6,10.64,10.6,10.62,15900.0,10.6,10.64,10.6,10.62,15900.0
2012-09-12 11:00:00,10.61,10.64,10.61,10.63,11000.0,10.61,10.64,10.61,10.63,11000.0
2012-09-12 11:05:00,10.62,10.65,10.55,10.59,85200.0,10.62,10.65,10.55,10.59,85200.0
2012-09-12 11:10:00,10.59,10.59,10.58,10.59,11000.0,10.59,10.59,10.58,10.59,11000.0
2012-09-12 11:15:00,10.59,10.6,10.59,10.6,9500.0,10.59,10.6,10.59,10.6,9500.0
2012-09-12 11:20:00,10.6,10.64,10.6,10.62,9100.0,10.6,10.64,10.6,10.62,9100.0
2012-09-12 11:25:00,10.61,10.61,10.58,10.59,20100.0,10.61,10.61,10.58,10.59,20100.0
2012-09-12 11:30:00,10.59,10.6,10.59,10.6,10800.0,10.59,10.6,10.59,10.6,10800.0
2012-09-12 11:35:00,10.59,10.59,10.57,10.57,12100.0,10.59,10.59,10.57,10.57,12100.0
2012-09-12 11:40:00,10.57,10.59,10.56,10.59,11400.0,10.57,10.59,10.56,10.59,11400.0
2012-09-12 11:45:00,10.58,10.59,10.57,10.57,6500.0,10.58,10.59,10.57,10.57,6500.0
2012-09-12 11:50:00,10.57,10.57,10.54,10.54,3500.0,10.57,10.57,10.54,10.54,3500.0
2012-09-12 11:55:00,10.54,10.56,10.54,10.56,11500.0,10.54,10.56,10.54,10.56,11500.0
2012-09-12 12:00:00,10.55,10.56,10.54,10.54,9000.0,10.55,10.56,10.54,10.54,9000.0
2012-09-12 12:05:00,10.54,10.54,10.53,10.54,11400.0,10.54,10.54,10.53,10.54,11400.0
2012-09-12 12:10:00,10.53,10.56,10.53,10.56,10300.0,10.53,10.56,10.53,10.56,10300.0
2012-09-12 12:15:00,10.55,10.59,10.55,10.59,10000.0,10.55,10.59,10.55,10.59,10000.0
2012-09-12 12:20:00,10.58,10.61,10.58,10.58,16800.0,10.58,10.61,10.58,10.58,16800.0
2012-09-12 12:25:00,10.58,10.59,10.58,10.58,11000.0,10.58,10.59,10.58,10.58,11000.0
2012-09-12 12:30:00,10.59,10.59,10.58,10.59,10900.0,10.59,10.59,10.58,10.59,10900.0
2012-09-12 12:35:00,10.59,10.59,10.58,10.58,9800.0,10.59,10.59,10.58,10.58,9800.0
2012-09-12 12:40:00,10.58,10.58,10.56,10.57,10800.0,10.58,10.58,10.56,10.57,10800.0
2012-09-12 12:45:00,10.56,10.57,10.56,10.56,4300.0,10.56,10.57,10.56,10.56,4300.0
2012-09-12 12:50:00,10.56,10.58,10.56,10.58,13800.0,10.56,10.58,10.56,10.58,13800.0
2012-09-12 12:55:00,10.58,10.59,10.58,10.59,9300.0,10.58,10.59,10.58,10.59,9300.0
2012-09-12 13:00:00,10.58,10.63,10.58,10.6,43600.0,10.58,10.63,10.58,10.6,43600.0
2012-09-12 13:05:00,10.6,10.62,10.6,10.61,10200.0,10.6,10.62,10.6,10.61,10200.0
2012-09-12 13:10:00,10.61,10.61,10.6,10.6,8700.0,10.61,10.61,10.6,10.6,8700.0
2012-09-12 13:15:00,10.6,10.61,10.59,10.59,16700.0,10.6,10.61,10.59,10.59,16700.0
2012-09-12 13:20:00,10.6,10.62,10.6,10.62,7600.0,10.6,10.62,10.6,10.62,7600.0
2012-09-12 13:25:00,10.6,10.63,10.59,10.63,13200.0,10.6,10.63,10.59,10.63,13200.0
2012-09-12 13:30:00,10.63,10.64,10.63,10.64,7000.0,10.63,10.64,10.63,10.64,7000.0
2012-09-12 13:35:00,10.65,10.66,10.63,10.63,6000.0,10.65,10.66,10.63,10.63,6000.0
2012-09-12 13:40:00,10.63,10.65,10.63,10.63,8400.0,10.63,10.65,10.63,10.63,8400.0
2012-09-12 13:45:00,10.63,10.65,10.63,10.65,7400.0,10.63,10.65,10.63,10.65,7400.0
2012-09-12 13:50:00,10.64,10.64,10.61,10.62,5800.0,10.64,10.64,10.61,10.62,5800.0
2012-09-12 13:55:00,10.61,10.62,10.6,10.61,8700.0,10.61,10.62,10.6,10.61,8700.0
2012-09-12 14:00:00,10.61,10.66,10.61,10.65,16600.0,10.61,10.66,10.61,10.65,16600.0
2012-09-12 14:05:00,10.65,10.65,10.63,10.64,6500.0,10.65,10.65,10.63,10.64,6500.0
2012-09-12 14:10:00,10.63,10.63,10.61,10.61,4300.0,10.63,10.63,10.61,10.61,4300.0
2012-09-12 14:15:00,10.61,10.62,10.59,10.61,21400.0,10.61,10.62,10.59,10.61,21400.0
2012-09-12 14:20:00,10.61,10.61,10.6,10.61,1500.0,10.61,10.61,10.6,10.61,1500.0
2012-09-12 14:25:00,10.61,10.61,10.59,10.59,13500.0,10.61,10.61,10.59,10.59,13500.0
2012-09-12 14:30:00,10.6,10.6,10.59,10.6,5300.0,10.6,10.6,10.59,10.6,5300.0
2012-09-12 14:35:00,10.59,10.6,10.58,10.59,26000.0,10.59,10.6,10.58,10.59,26000.0
2012-09-12 14:40:00,10.6,10.6,10.58,10.58,10600.0,10.6,10.6,10.58,10.58,10600.0
2012-09-12 14:45:00,10.58,10.6,10.57,10.57,24100.0,10.58,10.6,10.57,10.57,24100.0
2012-09-12 14:50:00,10.57,10.59,10.56,10.57,38000.0,10.57,10.59,10.56,10.57,38000.0
2012-09-12 14:55:00,10.57,10.58,10.56,10.58,21800.0,10.57,10.58,10.56,10.58,21800.0
2012-09-12 15:00:00,10.58,10.6,10.57,10.6,25400.0,10.58,10.6,10.57,10.6,25400.0
2012-09-12 15:05:00,10.6,10.6,10.57,10.57,19300.0,10.6,10.6,10.57,10.57,19300.0
2012-09-12 15:10:00,10.57,10.58,10.53,10.56,40200.0,10.57,10.58,10.53,10.56,40200.0
2012-09-12 15:15:00,10.57,10.58,10.57,10.57,10500.0,10.57,10.58,10.57,10.57,10500.0
2012-09-12 15:20:00,10.57,10.59,10.56,10.59,17400.0,10.57,10.59,10.56,10.59,17400.0
2012-09-12 15:25:00,10.59,10.59,10.57,10.58,27100.0,10.59,10.59,10.57,10.58,27100.0
2012-09-12 15:30:00,10.59,10.59,10.58,10.58,22100.0,10.59,10.59,10.58,10.58,22100.0
2012-09-12 15:35:00,10.59,10.6,10.58,10.6,28500.0,10.59,10.6,10.58,10.6,28500.0
2012-09-12 15:40:00,10.59,10.63,10.58,10.58,51400.0,10.59,10.63,10.58,10.58,51400.0
2012-09-12 15:45:00,10.58,10.59,10.55,10.55,21200.0,10.58,10.59,10.55,10.55,21200.0
2012-09-12 15:50:00,10.55,10.57,10.55,10.56,44000.0,10.55,10.57,10.55,10.56,44000.0
2012-09-12 15:55:00,10.57,10.57,10.55,10.57,131400.0,10.57,10.57,10.55,10.57,131400.0
2012-09-13 09:30:00,10.61,10.62,10.58,10.61,9900.0,10.61,10.62,10.58,10.61,9900.0
2012-09-13 09:35:00,10.61,10.61,10.51,10.57,15600.0,10.61,10.61,10.51,10.57,15600.0
2012-09-13 09:40:00,10.56,10.56,10.47,10.48,14900.0,10.56,10.56,10.47,10.48,14900.0
2012-09-13 09:45:00,10.49,10.51,10.43,10.44,17700.0,10.49,10.51,10.43,10.44,17700.0
2012-09-13 09:50:00,10.44,10.47,10.43,10.45,10200.0,10.44,10.47,10.43,10.45,10200.0
2012-09-13 09:55:00,10.45,10.51,10.43,10.48,20000.0,10.45,10.51,10.43,10.48,20000.0
2012-09-13 10:00:00,10.49,10.54,10.49,10.52,13400.0,10.49,10.54,10.49,10.52,13400.0
2012-09-13 10:05:00,10.52,10.56,10.51,10.56,25500.0,10.52,10.56,10.51,10.56,25500.0
2012-09-13 10:10:00,10.56,10.57,10.56,10.57,7000.0,10.56,10.57,10.56,10.57,7000.0
2012-09-13 10:15:00,10.57,10.63,10.56,10.58,57900.0,10.57,10.63,10.56,10.58,57900.0
2012-09-13 10:20:00,10.59,10.59,10.52,10.52,17700.0,10.59,10.59,10.52,10.52,17700.0
2012-09-13 10:25:00,10.51,10.53,10.45,10.46,43600.0,10.51,10.53,10.45,10.46,43600.0
2012-09-13 10:30:00,10.46,10.48,10.45,10.45,10100.0,10.46,10.48,10.45,10.45,10100.0
2012-09-13 10:35:00,10.45,10.48,10.44,10.48,6100.0,10.45,10.48,10.44,10.48,6100.0
2012-09-13 10:40:00,10.47,10.47,10.4,10.41,122600.0,10.47,10.47,10.4,10.41,122600.0
2012-09-13 10:45:00,10.42,10.44,10.41,10.43,5000.0,10.42,10.44,10.41,10.43,5000.0
2012-09-13 10:50:00,10.44,10.46,10.44,10.45,5800.0,10.44,10.46,10.44,10.45,5800.0
2012-09-13 10:55:00,10.45,10.45,10.41,10.43,6900.0,10.45,10.45,10.41,10.43,6900.0
2012-09-13 11:00:00,10.43,10.45,10.43,10.45,10900.0,10.43,10.45,10.43,10.45,10900.0
2012-09-13 11:05:00,10.45,10.51,10.45,10.5,20900.0,10.45,10.51,10.45,10.5,20900.0
2012-09-13 11:10:00,10.49,10.49,10.48,10.49,6400.0,10.49,10.49,10.48,10.49,6400.0
2012-09-13 11:15:00,10.49,10.49,10.47,10.47,6600.0,10.49,10.49,10.47,10.47,6600.0
2012-09-13 11:20:00,10.48,10.48,10.47,10.47,13900.0,10.48,10.48,10.47,10.47,13900.0
2012-09-13 11:25:00,10.47,10.47,10.43,10.45,31800.0,10.47,10.47,10.43,10.45,31800.0
2012-09-13 11:30:00,10.45,10.47,10.44,10.46,11000.0,10.45,10.47,10.44,10.46,11000.0
2012-09-13 11:35:00,10.47,10.47,10.45,10.46,5000.0,10.47,10.47,10.45,10.46,5000.0
2012-09-13 11:40:00,10.46,10.5,10.46,10.5,17400.0,10.46,10.5,10.46,10.5,17400.0
2012-09-13 11:45:00,10.5,10.5,10.46,10.46,5900.0,10.5,10.5,10.46,10.46,5900.0
2012-09-13 11:50:00,10.46,10.46,10.45,10.45,9200.0,10.46,10.46,10.45,10.45,9200.0
2012-09-13 11:55:00,10.44,10.44,10.43,10.43,4000.0,10.44,10.44,10.43,10.43,4000.0
2012-09-13 12:00:00,10.43,10.49,10.43,10.49,19300.0,10.43,10.49,10.43,10.49,19300.0
2012-09-13 12:05:00,10.48,10.5,10.47,10.49,19700.0,10.48,10.5,10.47,10.49,19700.0
2012-09-13 12:10:00,10.49,10.5,10.43,10.45,31300.0,10.49,10.5,10.43,10.45,31300.0
2012-09-13 12:15:00,10.45,10.45,10.42,10.43,15000.0,10.45,10.45,10.42,10.43,15000.0
2012-09-13 12:20:00,10.43,10.45,10.42,10.44,25200.0,10.43,10.45,10.42,10.44,25200.0
2012-09-13 12:25:00,10.43,10.44,10.4,10.41,12800.0,10.43,10.44,10.4,10.41,12800.0
2012-09-13 12:30:00,10.41,10.53,10.4,10.45,29900.0,10.41,10.53,10.4,10.45,29900.0
2012-09-13 12:35:00,10.47,10.49,10.42,10.47,12100.0,10.47,10.49,10.42,10.47,12100.0
2012-09-13 12:40:00,10.48,10.56,10.48,10.51,30000.0,10.48,10.56,10.48,10.51,30000.0
2012-09-13 12:45:00,10.52,10.54,10.51,10.53,10300.0,10.52,10.54,10.51,10.53,10300.0
2012-09-13 12:50:00,10.53,10.55,10.5,10.52,14700.0,10.53,10.55,10.5,10.52,14700.0
2012-09-13 12:55:00,10.53,10.58,10.52,10.58,7200.0,10.53,10.58,10.52,10.58,7200.0
2012-09-13 13:00:00,10.58,10.63,10.58,10.63,14700.0,10.58,10.63,10.58,10.63,14700.0
2012-09-13 13:05:00,10.62,10.64,10.61,10.64,14800.0,10.62,10.64,10.61,10.64,14800.0
2012-09-13 13:10:00,10.64,10.66,10.63,10.63,11600.0,10.64,10.66,10.63,10.63,11600.0
2012-09-13 13:15:00,10.63,10.72,10.63,10.68,27400.0,10.63,10.72,10.63,10.68,27400.0
2012-09-13 13:20:00,10.69,10.72,10.69,10.69,64600.0,10.69,10.72,10.69,10.69,64600.0
2012-09-13 13:25:00,10.69,10.75,10.69,10.75,31000.0,10.69,10.75,10.69,10.75,31000.0
2012-09-13 13:30:00,10.75,10.76,10.73,10.73,24700.0,10.75,10.76,10.73,10.73,24700.0
2012-09-13 13:35:00,10.73,10.73,10.71,10.72,7900.0,10.73,10.73,10.71,10.72,7900.0
2012-09-13 13:40:00,10.73,10.78,10.73,10.76,51700.0,10.73,10.78,10.73,10.76,51700.0
2012-09-13 13:45:00,10.75,10.78,10.75,10.78,56700.0,10.75,10.78,10.75,10.78,56700.0
2012-09-13 13:50:00,10.78,10.78,10.76,10.78,13600.0,10.78,10.78,10.76,10.78,13600.0
2012-09-13 13:55:00,10.78,10.78,10.71,10.72,9100.0,10.78,10.78,10.71,10.72,9100.0
2012-09-13 14:00:00,10.73,10.77,10.72,10.76,9900.0,10.73,10.77,10.72,10.76,9900.0
2012-09-13 14:05:00,10.76,10.76,10.71,10.72,16600.0,10.76,10.76,10.71,10.72,16600.0
2012-09-13 14:10:00,10.72,10.75,10.72,10.75,6900.0,10.72,10.75,10.72,10.75,6900.0
2012-09-13 14:15:00,10.75,10.75,10.71,10.72,18400.0,10.75,10.75,10.71,10.72,18400.0
2012-09-13 14:20:00,10.72,10.76,10.72,10.75,11000.0,10.72,10.76,10.72,10.75,11000.0
2012-09-13 14:25:00,10.77,10.81,10.76,10.78,31200.0,10.77,10.81,10.76,10.78,31200.0
2012-09-13 14:30:00,10.79,10.79,10.75,10.75,8200.0,10.79,10.79,10.75,10.75,8200.0
2012-09-13 14:35:00,10.74,10.8,10.74,10.77,12100.0,10.74,10.8,10.74,10.77,12100.0
2012-09-13 14:40:00,10.77,10.79,10.76,10.77,8300.0,10.77,10.79,10.76,10.77,8300.0
2012-09-13 14:45:00,10.77,10.77,10.76,10.76,6700.0,10.77,10.77,10.76,10.76,6700.0
2012-09-13 14:50:00,10.75,10.76,10.75,10.75,2100.0,10.75,10.76,10.75,10.75,2100.0
2012-09-13 14:55:00,10.75,10.75,10.72,10.75,17000.0,10.75,10.75,10.72,10.75,17000.0
2012-09-13 15:00:00,10.76,10.76,10.7,10.71,14900.0,10.76,10.76,10.7,10.71,14900.0
2012-09-13 15:05:00,10.71,10.73,10.71,10.72,13100.0,10.71,10.73,10.71,10.72,13100.0
2012-09-13 15:10:00,10.72,10.74,10.71,10.71,8100.0,10.72,10.74,10.71,10.71,8100.0
2012-09-13 15:15:00,10.71,10.71,10.65,10.66,37600.0,10.71,10.71,10.65,10.66,37600.0
2012-09-13 15:20:00,10.66,10.66,10.64,10.65,15000.0,10.66,10.66,10.64,10.65,15000.0
2012-09-13 15:25:00,10.66,10.67,10.66,10.67,12400.0,10.66,10.67,10.66,10.67,12400.0
2012-09-13 15:30:00,10.66,10.74,10.66,10.69,40700.0,10.66,10.74,10.66,10.69,40700.0
2012-09-13 15:35:00,10.69,10.74,10.69,10.74,22200.0,10.69,10.74,10.69,10.74,22200.0
2012-09-13 15:40:00,10.74,10.74,10.71,10.71,18800.0,10.74,10.74,10.71,10.71,18800.0
2012-09-13 15:45:00,10.7,10.71,10.67,10.7,62600.0,10.7,10.71,10.67,10.7,62600.0
2012-09-13 15:50:00,10.71,10.71,10.69,10.69,35200.0,10.71,10.71,10.69,10.69,35200.0
2012-09-13 15:55:00,10.7,10.7,10.66,10.69,106300.0,10.7,10.7,10.66,10.69,106300.0
2012-09-14 09:30:00,10.81,10.95,10.72,10.89,19800.0,10.81,10.95,10.72,10.89,19800.0
2012-09-14 09:35:00,10.88,10.88,10.77,10.81,4800.0,10.88,10.88,10.77,10.81,4800.0
2012-09-14 09:40:00,10.84,10.93,10.84,10.92,8900.0,10.84,10.93,10.84,10.92,8900.0
2012-09-14 09:45:00,10.91,10.92,10.9,10.9,2400.0,10.91,10.92,10.9,10.9,2400.0
2012-09-14 09:50:00,10.9,10.95,10.9,10.93,9400.0,10.9,10.95,10.9,10.93,9400.0
2012-09-14 09:55:00,10.94,10.95,10.91,10.94,7200.0,10.94,10.95,10.91,10.94,7200.0
2012-09-14 10:00:00,10.93,10.95,10.92,10.95,21900.0,10.93,10.95,10.92,10.95,21900.0
2012-09-14 10:05:00,10.94,10.95,10.93,10.95,18600.0,10.94,10.95,10.93,10.95,18600.0
2012-09-14 10:10:00,10.94,10.95,10.94,10.95,18800.0,10.94,10.95,10.94,10.95,18800.0
2012-09-14 10:15:00,10.95,10.95,10.94,10.95,4800.0,10.95,10.95,10.94,10.95,4800.0
2012-09-14 10:20:00,10.95,10.95,10.94,10.95,14600.0,10.95,10.95,10.94,10.95,14600.0
2012-09-14 10:25:00,10.94,10.95,10.94,10.94,33500.0,10.94,10.95,10.94,10.94,33500.0
2012-09-14 10:30:00,10.94,10.97,10.91,10.97,76600.0,10.94,10.97,10.91,10.97,76600.0
2012-09-14 10:35:00,10.97,11.0,10.96,10.98,61500.0,10.97,11.0,10.96,10.98,61500.0
2012-09-14 10:40:00,10.98,10.98,10.92,10.92,6300.0,10.98,10.98,10.92,10.92,6300.0
2012-09-14 10:45:00,10.92,10.94,10.92,10.92,6700.0,10.92,10.94,10.92,10.92,6700.0
2012-09-14 10:50:00,10.93,10.93,10.9,10.92,16100.0,10.93,10.93,10.9,10.92,16100.0
2012-09-14 10:55:00,10.93,10.99,10.93,10.98,22300.0,10.93,10.99,10.93,10.98,22300.0
2012-09-14 11:00:00,10.99,11.04,10.98,11.04,24400.0,10.99,11.04,10.98,11.04,24400.0
2012-09-14 11:05:00,11.04,11.08,10.99,11.01,89300.0,11.04,11.08,10.99,11.01,89300.0
2012-09-14 11:10:00,11.01,11.02,10.98,10.99,29400.0,11.01,11.02,10.98,10.99,29400.0
2012-09-14 11:15:00,10.99,11.0,10.97,10.99,10400.0,10.99,11.0,10.97,10.99,10400.0
2012-09-14 11:20:00,11.0,11.01,10.99,11.0,13600.0,11.0,11.01,10.99,11.0,13600.0
2012-09-14 11:25:00,11.0,11.06,11.0,11.01,33800.0,11.0,11.06,11.0,11.01,33800.0
2012-09-14 11:30:00,11.0,11.0,10.97,11.0,12100.0,11.0,11.0,10.97,11.0,12100.0
2012-09-14 11:35:00,11.0,11.01,10.99,10.99,14300.0,11.0,11.01,10.99,10.99,14300.0
2012-09-14 11:40:00,11.0,11.0,10.99,10.99,13400.0,11.0,11.0,10.99,10.99,13400.0
2012-09-14 11:45:00,10.98,11.01,10.98,10.98,23100.0,10.98,11.01,10.98,10.98,23100.0
2012-09-14 11:50:00,10.97,11.0,10.94,10.95,63800.0,10.97,11.0,10.94,10.95,63800.0
2012-09-14 11:55:00,10.95,10.96,10.94,10.95,28100.0,10.95,10.96,10.94,10.95,28100.0
2012-09-14 12:00:00,10.95,10.99,10.95,10.98,4000.0,10.95,10.99,10.95,10.98,4000.0
2012-09-14 12:05:00,10.97,10.97,10.95,10.95,43600.0,10.97,10.97,10.95,10.95,43600.0
2012-09-14 12:10:00,10.95,10.96,10.94,10.94,14300.0,10.95,10.96,10.94,10.94,14300.0
2012-09-14 12:15:00,10.95,10.96,10.95,10.96,12200.0,10.95,10.96,10.95,10.96,12200.0
2012-09-14 12:20:00,10.96,10.97,10.95,10.96,5600.0,10.96,10.97,10.95,10.96,5600.0
2012-09-14 12:25:00,10.96,10.97,10.95,10.96,5700.0,10.96,10.97,10.95,10.96,5700.0
2012-09-14 12:30:00,10.96,10.96,10.95,10.96,3800.0,10.96,10.96,10.95,10.96,3800.0
2012-09-14 12:35:00,10.96,10.96,10.94,10.95,23100.0,10.96,10.96,10.94,10.95,23100.0
2012-09-14 12:40:00,10.95,10.95,10.93,10.94,7100.0,10.95,10.95,10.93,10.94,7100.0
2012-09-14 12:45:00,10.94,10.96,10.94,10.95,10300.0,10.94,10.96,10.94,10.95,10300.0
2012-09-14 12:50:00,10.95,10.96,10.94,10.95,60700.0,10.95,10.96,10.94,10.95,60700.0
2012-09-14 12:55:00,10.95,10.95,10.92,10.93,18300.0,10.95,10.95,10.92,10.93,18300.0
2012-09-14 13:00:00,10.94,10.94,10.93,10.94,500.0,10.94,10.94,10.93,10.94,500.0
2012-09-14 13:05:00,10.94,10.95,10.94,10.94,3700.0,10.94,10.95,10.94,10.94,3700.0
2012-09-14 13:10:00,10.95,10.95,10.93,10.94,14200.0,10.95,10.95,10.93,10.94,14200.0
2012-09-14 13:15:00,10.94,10.94,10.93,10.94,2100.0,10.94,10.94,10.93,10.94,2100.0
2012-09-14 13:20:00,10.93,10.94,10.92,10.93,9300.0,10.93,10.94,10.92,10.93,9300.0
2012-09-14 13:25:00,10.92,10.94,10.92,10.93,7800.0,10.92,10.94,10.92,10.93,7800.0
2012-09-14 13:30:00,10.93,10.96,10.93,10.96,5200.0,10.93,10.96,10.93,10.96,5200.0
2012-09-14 13:35:00,10.96,10.96,10.93,10.94,5300.0,10.96,10.96,10.93,10.94,5300.0
2012-09-14 13:40:00,10.94,10.94,10.93,10.93,2500.0,10.94,10.94,10.93,10.93,2500.0
2012-09-14 13:45:00,10.93,10.96,10.93,10.96,7000.0,10.93,10.96,10.93,10.96,7000.0
2012-09-14 13:50:00,10.96,10.97,10.95,10.95,14000.0,10.96,10.97,10.95,10.95,14000.0
2012-09-14 13:55:00,10.96,10.97,10.91,10.93,55700.0,10.96,10.97,10.91,10.93,55700.0
2012-09-14 14:00:00,10.92,10.93,10.9,10.9,7500.0,10.92,10.93,10.9,10.9,7500.0
2012-09-14 14:05:00,10.9,10.91,10.88,10.88,21300.0,10.9,10.91,10.88,10.88,21300.0
2012-09-14 14:10:00,10.89,10.9,10.85,10.88,21000.0,10.89,10.9,10.85,10.88,21000.0
2012-09-14 14:15:00,10.89,10.89,10.89,10.89,3400.0,10.89,10.89,10.89,10.89,3400.0
2012-09-14 14:20:00,10.89,10.91,10.88,10.91,8500.0,10.89,10.91,10.88,10.91,8500.0
2012-09-14 14:25:00,10.9,10.92,10.89,10.89,5000.0,10.9,10.92,10.89,10.89,5000.0
2012-09-14 14:30:00,10.9,10.9,10.87,10.89,14100.0,10.9,10.9,10.87,10.89,14100.0
2012-09-14 14:35:00,10.89,10.9,10.87,10.88,2900.0,10.89,10.9,10.87,10.88,2900.0
2012-09-14 14:40:00,10.88,10.88,10.87,10.88,1100.0,10.88,10.88,10.87,10.88,1100.0
2012-09-14 14:45:00,10.88,10.9,10.88,10.9,5500.0,10.88,10.9,10.88,10.9,5500.0
2012-09-14 14:50:00,10.9,10.9,10.87,10.88,14300.0,10.9,10.9,10.87,10.88,14300.0
2012-09-14 14:55:00,10.88,10.93,10.88,10.92,12100.0,10.88,10.93,10.88,10.92,12100.0
2012-09-14 15:00:00,10.92,10.92,10.89,10.9,10900.0,10.92,10.92,10.89,10.9,10900.0
2012-09-14 15:05:00,10.9,10.91,10.88,10.89,10300.0,10.9,10.91,10.88,10.89,10300.0
2012-09-14 15:10:00,10.9,10.91,10.89,10.9,16800.0,10.9,10.91,10.89,10.9,16800.0
2012-09-14 15:15:00,10.9,10.91,10.87,10.88,9500.0,10.9,10.91,10.87,10.88,9500.0
2012-09-14 15:20:00,10.89,10.89,10.84,10.85,18400.0,10.89,10.89,10.84,10.85,18400.0
2012-09-14 15:25:00,10.86,10.92,10.86,10.9,20600.0,10.86,10.92,10.86,10.9,20600.0
2012-09-14 15:30:00,10.89,10.9,10.87,10.88,12500.0,10.89,10.9,10.87,10.88,12500.0
2012-09-14 15:35:00,10.88,10.93,10.87,10.9,25000.0,10.88,10.93,10.87,10.9,25000.0
2012-09-14 15:40:00,10.9,10.91,10.89,10.9,9500.0,10.9,10.91,10.89,10.9,9500.0
2012-09-14 15:45:00,10.89,10.89,10.87,10.89,20500.0,10.89,10.89,10.87,10.89,20500.0
2012-09-14 15:50:00,10.89,10.92,10.88,10.92,43100.0,10.89,10.92,10.88,10.92,43100.0
2012-09-14 15:55:00,10.92,10.93,10.91,10.92,45800.0,10.92,10.93,10.91,10.92,45800.0
2012-09-17 09:30:00,10.97,10.97,10.85,10.85,17000.0,10.97,10.97,10.85,10.85,17000.0
2012-09-17 09:35:00,10.86,10.95,10.86,10.95,9000.0,10.86,10.95,10.86,10.95,9000.0
2012-09-17 09:40:00,10.95,10.95,10.9,10.9,8900.0,10.95,10.95,10.9,10.9,8900.0
2012-09-17 09:45:00,10.89,10.91,10.89,10.9,30000.0,10.89,10.91,10.89,10.9,30000.0
2012-09-17 09:50:00,10.89,10.95,10.88,10.94,45600.0,10.89,10.95,10.88,10.94,45600.0
2012-09-17 09:55:00,10.94,10.98,10.93,10.97,12600.0,10.94,10.98,10.93,10.97,12600.0
2012-09-17 10:00:00,10.97,11.02,10.94,11.0,81300.0,10.97,11.02,10.94,11.0,81300.0
2012-09-17 10:05:00,10.99,10.99,10.96,10.97,29500.0,10.99,10.99,10.96,10.97,29500.0
2012-09-17 10:10:00,10.97,11.03,10.97,11.01,27900.0,10.97,11.03,10.97,11.01,27900.0
2012-09-17 10:15:00,11.0,11.04,11.0,11.01,220500.0,11.0,11.04,11.0,11.01,220500.0
2012-09-17 10:20:00,11.01,11.02,11.01,11.02,2700.0,11.01,11.02,11.01,11.02,2700.0
2012-09-17 10:25:00,11.02,11.12,11.02,11.12,58200.0,11.02,11.12,11.02,11.12,58200.0
2012-09-17 10:30:00,11.11,11.18,11.11,11.15,60000.0,11.11,11.18,11.11,11.15,60000.0
2012-09-17 10:35:00,11.15,11.16,11.05,11.06,13500.0,11.15,11.16,11.05,11.06,13500.0
2012-09-17 10:40:00,11.05,11.07,11.05,11.06,10000.0,11.05,11.07,11.05,11.06,10000.0
2012-09-17 10:45:00,11.07,11.1,11.07,11.1,23900.0,11.07,11.1,11.07,11.1,23900.0
2012-09-17 10:50:00,11.1,11.13,11.08,11.11,17700.0,11.1,11.13,11.08,11.11,17700.0
2012-09-17 10:55:00,11.11,11.13,11.09,11.1,18600.0,11.11,11.13,11.09,11.1,18600.0
2012-09-17 11:00:00,11.09,11.12,11.09,11.12,13600.0,11.09,11.12,11.09,11.12,13600.0
2012-09-17 11:05:00,11.11,11.11,11.05,11.09,26400.0,11.11,11.11,11.05,11.09,26400.0
2012-09-17 11:10:00,11.09,11.13,11.08,11.1,13100.0,11.09,11.13,11.08,11.1,13100.0
2012-09-17 11:15:00,11.11,11.11,11.08,11.09,9900.0,11.11,11.11,11.08,11.09,9900.0
2012-09-17 11:20:00,11.09,11.1,11.09,11.1,9900.0,11.09,11.1,11.09,11.1,9900.0
2012-09-17 11:25:00,11.1,11.1,11.09,11.09,2200.0,11.1,11.1,11.09,11.09,2200.0
2012-09-17 11:30:00,11.1,11.13,11.08,11.09,65400.0,11.1,11.13,11.08,11.09,65400.0
2012-09-17 11:35:00,11.1,11.11,11.09,11.09,13500.0,11.1,11.11,11.09,11.09,13500.0
2012-09-17 11:40:00,11.08,11.1,11.08,11.09,15600.0,11.08,11.1,11.08,11.09,15600.0
2012-09-17 11:45:00,11.09,11.1,11.05,11.09,34800.0,11.09,11.1,11.05,11.09,34800.0
2012-09-17 11:50:00,11.1,11.16,11.09,11.1,54000.0,11.1,11.16,11.09,11.1,54000.0
2012-09-17 11:55:00,11.09,11.1,11.09,11.1,3200.0,11.09,11.1,11.09,11.1,3200.0
2012-09-17 12:00:00,11.1,11.12,11.09,11.12,17600.0,11.1,11.12,11.09,11.12,17600.0
2012-09-17 12:05:00,11.13,11.17,11.13,11.15,31000.0,11.13,11.17,11.13,11.15,31000.0
2012-09-17 12:10:00,11.15,11.16,11.15,11.15,28200.0,11.15,11.16,11.15,11.15,28200.0
2012-09-17 12:15:00,11.16,11.21,11.16,11.2,33100.0,11.16,11.21,11.16,11.2,33100.0
2012-09-17 12:20:00,11.19,11.22,11.19,11.2,28700.0,11.19,11.22,11.19,11.2,28700.0
2012-09-17 12:25:00,11.2,11.2,11.17,11.19,17300.0,11.2,11.2,11.17,11.19,17300.0
2012-09-17 12:30:00,11.19,11.19,11.16,11.19,13900.0,11.19,11.19,11.16,11.19,13900.0
2012-09-17 12:35:00,11.18,11.19,11.17,11.17,2200.0,11.18,11.19,11.17,11.17,2200.0
2012-09-17 12:40:00,11.17,11.19,11.13,11.14,39500.0,11.17,11.19,11.13,11.14,39500.0
2012-09-17 12:45:00,11.14,11.15,11.14,11.14,9300.0,11.14,11.15,11.14,11.14,9300.0
2012-09-17 12:50:00,11.14,11.15,11.09,11.1,68900.0,11.14,11.15,11.09,11.1,68900.0
2012-09-17 12:55:00,11.1,11.1,11.07,11.08,31300.0,11.1,11.1,11.07,11.08,31300.0
2012-09-17 13:00:00,11.07,11.08,11.07,11.08,3900.0,11.07,11.08,11.07,11.08,3900.0
2012-09-17 13:05:00,11.08,11.09,11.08,11.09,3100.0,11.08,11.09,11.08,11.09,3100.0
2012-09-17 13:10:00,11.09,11.1,11.09,11.09,22500.0,11.09,11.1,11.09,11.09,22500.0
2012-09-17 13:15:00,11.09,11.09,11.09,11.09,1400.0,11.09,11.09,11.09,11.09,1400.0
2012-09-17 13:20:00,11.08,11.09,11.07,11.09,13100.0,11.08,11.09,11.07,11.09,13100.0
2012-09-17 13:25:00,11.09,11.09,11.07,11.08,11300.0,11.09,11.09,11.07,11.08,11300.0
2012-09-17 13:30:00,11.07,11.09,11.07,11.08,4100.0,11.07,11.09,11.07,11.08,4100.0
2012-09-17 13:35:00,11.09,11.09,11.08,11.08,2000.0,11.09,11.09,11.08,11.08,2000.0
2012-09-17 13:40:00,11.09,11.09,11.07,11.07,10100.0,11.09,11.09,11.07,11.07,10100.0
2012-09-17 13:45:00,11.08,11.09,11.07,11.08,19200.0,11.08,11.09,11.07,11.08,19200.0
2012-09-17 13:50:00,11.08,11.09,11.05,11.06,60500.0,11.08,11.09,11.05,11.06,60500.0
2012-09-17 13:55:00,11.06,11.07,11.04,11.04,19200.0,11.06,11.07,11.04,11.04,19200.0
2012-09-17 14:00:00,11.04,11.05,11.04,11.05,2300.0,11.04,11.05,11.04,11.05,2300.0
2012-09-17 14:05:00,11.04,11.04,11.02,11.03,21900.0,11.04,11.04,11.02,11.03,21900.0
2012-09-17 14:10:00,11.03,11.05,11.02,11.05,89600.0,11.03,11.05,11.02,11.05,89600.0
2012-09-17 14:15:00,11.05,11.08,11.05,11.07,13200.0,11.05,11.08,11.05,11.07,13200.0
2012-09-17 14:20:00,11.08,11.1,11.07,11.09,13200.0,11.08,11.1,11.07,11.09,13200.0
2012-09-17 14:25:00,11.1,11.11,11.09,11.09,14300.0,11.1,11.11,11.09,11.09,14300.0
2012-09-17 14:30:00,11.09,11.1,11.07,11.08,16600.0,11.09,11.1,11.07,11.08,16600.0
2012-09-17 14:35:00,11.08,11.09,11.06,11.06,7400.0,11.08,11.09,11.06,11.06,7400.0
2012-09-17 14:40:00,11.06,11.07,11.04,11.06,19000.0,11.06,11.07,11.04,11.06,19000.0
2012-09-17 14:45:00,11.06,11.06,11.02,11.04,42100.0,11.06,11.06,11.02,11.04,42100.0
2012-09-17 14:50:00,11.04,11.05,11.03,11.03,6500.0,11.04,11.05,11.03,11.03,6500.0
2012-09-17 14:55:00,11.04,11.04,11.02,11.03,24500.0,11.04,11.04,11.02,11.03,24500.0
2012-09-17 15:00:00,11.04,11.05,11.02,11.05,66300.0,11.04,11.05,11.02,11.05,66300.0
2012-09-17 15:05:00,11.05,11.06,11.03,11.04,22100.0,11.05,11.06,11.03,11.04,22100.0
2012-09-17 15:10:00,11.04,11.06,11.04,11.04,13900.0,11.04,11.06,11.04,11.04,13900.0
2012-09-17 15:15:00,11.04,11.05,11.03,11.04,11700.0,11.04,11.05,11.03,11.04,11700.0
2012-09-17 15:20:00,11.03,11.05,11.02,11.02,33600.0,11.03,11.05,11.02,11.02,33600.0
2012-09-17 15:25:00,11.03,11.04,11.0,11.03,35500.0,11.03,11.04,11.0,11.03,35500.0
2012-09-17 15:30:00,11.03,11.05,11.01,11.05,34800.0,11.03,11.05,11.01,11.05,34800.0
2012-09-17 15:35:00,11.05,11.09,11.05,11.09,34100.0,11.05,11.09,11.05,11.09,34100.0
2012-09-17 15:40:00,11.09,11.12,11.08,11.12,47500.0,11.09,11.12,11.08,11.12,47500.0
2012-09-17 15:45:00,11.11,11.17,11.11,11.13,100200.0,11.11,11.17,11.11,11.13,100200.0
2012-09-17 15:50:00,11.13,11.13,11.1,11.13,162700.0,11.13,11.13,11.1,11.13,162700.0
2012-09-17 15:55:00,11.13,11.17,11.12,11.16,222200.0,11.13,11.17,11.12,11.16,222200.0
2012-09-18 09:30:00,11.18,11.36,11.16,11.23,49500.0,11.18,11.36,11.16,11.23,49500.0
2012-09-18 09:35:00,11.21,11.24,11.13,11.15,22500.0,11.21,11.24,11.13,11.15,22500.0
2012-09-18 09:40:00,11.14,11.14,11.07,11.1,48200.0,11.14,11.14,11.07,11.1,48200.0
2012-09-18 09:45:00,11.1,11.11,11.06,11.07,7900.0,11.1,11.11,11.06,11.07,7900.0
2012-09-18 09:50:00,11.06,11.12,11.06,11.07,17000.0,11.06,11.12,11.06,11.07,17000.0
2012-09-18 09:55:00,11.07,11.08,11.01,11.03,23600.0,11.07,11.08,11.01,11.03,23600.0
2012-09-18 10:00:00,11.03,11.09,11.03,11.05,27800.0,11.03,11.09,11.03,11.05,27800.0
2012-09-18 10:05:00,11.04,11.06,11.01,11.03,21900.0,11.04,11.06,11.01,11.03,21900.0
2012-09-18 10:10:00,11.03,11.05,11.03,11.03,20700.0,11.03,11.05,11.03,11.03,20700.0
2012-09-18 10:15:00,11.03,11.05,11.01,11.04,18600.0,11.03,11.05,11.01,11.04,18600.0
2012-09-18 10:20:00,11.04,11.05,11.02,11.02,28100.0,11.04,11.05,11.02,11.02,28100.0
2012-09-18 10:25:00,11.02,11.06,11.0,11.03,35900.0,11.02,11.06,11.0,11.03,35900.0
2012-09-18 10:30:00,11.03,11.04,11.01,11.01,20100.0,11.03,11.04,11.01,11.01,20100.0
2012-09-18 10:35:00,11.01,11.04,11.0,11.03,25000.0,11.01,11.04,11.0,11.03,25000.0
2012-09-18 10:40:00,11.03,11.11,11.02,11.09,35300.0,11.03,11.11,11.02,11.09,35300.0
2012-09-18 10:45:00,11.09,11.09,11.05,11.05,11100.0,11.09,11.09,11.05,11.05,11100.0
2012-09-18 10:50:00,11.05,11.08,11.04,11.08,18700.0,11.05,11.08,11.04,11.08,18700.0
2012-09-18 10:55:00,11.07,11.13,11.07,11.12,12300.0,11.07,11.13,11.07,11.12,12300.0
2012-09-18 11:00:00,11.13,11.13,11.12,11.12,12500.0,11.13,11.13,11.12,11.12,12500.0
2012-09-18 11:05:00,11.12,11.15,11.08,11.15,62700.0,11.12,11.15,11.08,11.15,62700.0
2012-09-18 11:10:00,11.15,11.16,11.13,11.15,89400.0,11.15,11.16,11.13,11.15,89400.0
2012-09-18 11:15:00,11.15,11.16,11.15,11.16,2100.0,11.15,11.16,11.15,11.16,2100.0
2012-09-18 11:20:00,11.15,11.16,11.1,11.13,40800.0,11.15,11.16,11.1,11.13,40800.0
2012-09-18 11:25:00,11.13,11.13,11.12,11.12,5700.0,11.13,11.13,11.12,11.12,5700.0
2012-09-18 11:30:00,11.12,11.13,11.11,11.11,9400.0,11.12,11.13,11.11,11.11,9400.0
2012-09-18 11:35:00,11.11,11.14,11.1,11.1,8600.0,11.11,11.14,11.1,11.1,8600.0
2012-09-18 11:40:00,11.11,11.11,11.09,11.09,4300.0,11.11,11.11,11.09,11.09,4300.0
2012-09-18 11:45:00,11.1,11.11,11.08,11.08,13000.0,11.1,11.11,11.08,11.08,13000.0
2012-09-18 11:50:00,11.08,11.09,11.08,11.09,7200.0,11.08,11.09,11.08,11.09,7200.0
2012-09-18 11:55:00,11.09,11.09,11.05,11.06,21700.0,11.09,11.09,11.05,11.06,21700.0
2012-09-18 12:00:00,11.06,11.11,11.06,11.1,18100.0,11.06,11.11,11.06,11.1,18100.0
2012-09-18 12:05:00,11.1,11.1,11.1,11.1,11300.0,11.1,11.1,11.1,11.1,11300.0
2012-09-18 12:10:00,11.09,11.09,11.05,11.05,9100.0,11.09,11.09,11.05,11.05,9100.0
2012-09-18 12:15:00,11.05,11.06,11.05,11.05,20700.0,11.05,11.06,11.05,11.05,20700.0
2012-09-18 12:20:00,11.05,11.06,11.05,11.06,4000.0,11.05,11.06,11.05,11.06,4000.0
2012-09-18 12:25:00,11.05,11.1,11.05,11.1,12900.0,11.05,11.1,11.05,11.1,12900.0
2012-09-18 12:30:00,11.09,11.1,11.04,11.04,7200.0,11.09,11.1,11.04,11.04,7200.0
2012-09-18 12:35:00,11.04,11.06,11.04,11.06,6000.0,11.04,11.06,11.04,11.06,6000.0
2012-09-18 12:40:00,11.05,11.05,11.04,11.05,3400.0,11.05,11.05,11.04,11.05,3400.0
2012-09-18 12:45:00,11.04,11.06,11.04,11.05,5000.0,11.04,11.06,11.04,11.05,5000.0
2012-09-18 12:50:00,11.05,11.06,11.04,11.05,7000.0,11.05,11.06,11.04,11.05,7000.0
2012-09-18 12:55:00,11.05,11.05,11.04,11.05,3800.0,11.05,11.05,11.04,11.05,3800.0
2012-09-18 13:00:00,11.05,11.07,11.04,11.06,6000.0,11.05,11.07,11.04,11.06,6000.0
2012-09-18 13:05:00,11.06,11.08,11.05,11.08,21700.0,11.06,11.08,11.05,11.08,21700.0
2012-09-18 13:10:00,11.08,11.1,11.08,11.1,4300.0,11.08,11.1,11.08,11.1,4300.0
2012-09-18 13:15:00,11.09,11.1,11.08,11.08,6300.0,11.09,11.1,11.08,11.08,6300.0
2012-09-18 13:20:00,11.08,11.09,11.08,11.08,600.0,11.08,11.09,11.08,11.08,600.0
2012-09-18 13:25:00,11.08,11.09,11.08,11.08,3100.0,11.08,11.09,11.08,11.08,3100.0
2012-09-18 13:30:00,11.08,11.09,11.05,11.07,16900.0,11.08,11.09,11.05,11.07,16900.0
2012-09-18 13:35:00,11.08,11.11,11.08,11.1,10400.0,11.08,11.11,11.08,11.1,10400.0
2012-09-18 13:40:00,11.09,11.12,11.09,11.09,11300.0,11.09,11.12,11.09,11.09,11300.0
2012-09-18 13:45:00,11.09,11.09,11.08,11.09,3800.0,11.09,11.09,11.08,11.09,3800.0
2012-09-18 13:50:00,11.08,11.08,11.06,11.06,5700.0,11.08,11.08,11.06,11.06,5700.0
2012-09-18 13:55:00,11.06,11.06,11.05,11.05,5100.0,11.06,11.06,11.05,11.05,5100.0
2012-09-18 14:00:00,11.05,11.08,11.05,11.07,11500.0,11.05,11.08,11.05,11.07,11500.0
2012-09-18 14:05:00,11.06,11.07,11.06,11.07,3000.0,11.06,11.07,11.06,11.07,3000.0
2012-09-18 14:10:00,11.07,11.07,11.06,11.07,3000.0,11.07,11.07,11.06,11.07,3000.0
2012-09-18 14:15:00,11.06,11.07,11.06,11.07,4100.0,11.06,11.07,11.06,11.07,4100.0
2012-09-18 14:20:00,11.07,11.07,11.06,11.06,7400.0,11.07,11.07,11.06,11.06,7400.0
2012-09-18 14:25:00,11.07,11.07,11.06,11.06,5900.0,11.07,11.07,11.06,11.06,5900.0
2012-09-18 14:30:00,11.07,11.07,11.06,11.06,12100.0,11.07,11.07,11.06,11.06,12100.0
2012-09-18 14:35:00,11.07,11.07,11.06,11.07,22200.0,11.07,11.07,11.06,11.07,22200.0
2012-09-18 14:40:00,11.07,11.11,11.06,11.09,21300.0,11.07,11.11,11.06,11.09,21300.0
2012-09-18 14:45:00,11.09,11.11,11.07,11.11,29700.0,11.09,11.11,11.07,11.11,29700.0
2012-09-18 14:50:00,11.1,11.11,11.09,11.09,7300.0,11.1,11.11,11.09,11.09,7300.0
2012-09-18 14:55:00,11.09,11.1,11.08,11.08,4500.0,11.09,11.1,11.08,11.08,4500.0
2012-09-18 15:00:00,11.08,11.08,11.07,11.08,13800.0,11.08,11.08,11.07,11.08,13800.0
2012-09-18 15:05:00,11.08,11.09,11.07,11.08,13300.0,11.08,11.09,11.07,11.08,13300.0
2012-09-18 15:10:00,11.08,11.09,11.05,11.08,17300.0,11.08,11.09,11.05,11.08,17300.0
2012-09-18 15:15:00,11.08,11.08,11.06,11.06,14100.0,11.08,11.08,11.06,11.06,14100.0
2012-09-18 15:20:00,11.06,11.07,11.06,11.06,7800.0,11.06,11.07,11.06,11.06,7800.0
2012-09-18 15:25:00,11.06,11.07,11.05,11.05,17000.0,11.06,11.07,11.05,11.05,17000.0
2012-09-18 15:30:00,11.05,11.15,11.05,11.12,38100.0,11.05,11.15,11.05,11.12,38100.0
2012-09-18 15:35:00,11.12,11.12,11.08,11.08,23300.0,11.12,11.12,11.08,11.08,23300.0
2012-09-18 15:40:00,11.09,11.09,11.08,11.09,11000.0,11.09,11.09,11.08,11.09,11000.0
2012-09-18 15:45:00,11.09,11.13,11.08,11.12,44900.0,11.09,11.13,11.08,11.12,44900.0
2012-09-18 15:50:00,11.12,11.12,11.09,11.09,46700.0,11.12,11.12,11.09,11.09,46700.0
2012-09-18 15:55:00,11.1,11.15,11.09,11.15,153600.0,11.1,11.15,11.09,11.15,153600.0
2012-09-19 09:30:00,11.24,11.29,11.24,11.25,37500.0,11.24,11.29,11.24,11.25,37500.0
2012-09-19 09:35:00,11.25,11.28,11.21,11.26,28600.0,11.25,11.28,11.21,11.26,28600.0
2012-09-19 09:40:00,11.26,11.26,11.21,11.21,11400.0,11.26,11.26,11.21,11.21,11400.0
2012-09-19 09:45:00,11.21,11.31,11.21,11.28,39900.0,11.21,11.31,11.21,11.28,39900.0
2012-09-19 09:50:00,11.28,11.28,11.21,11.26,122900.0,11.28,11.28,11.21,11.26,122900.0
2012-09-19 09:55:00,11.24,11.24,11.16,11.17,22400.0,11.24,11.24,11.16,11.17,22400.0
2012-09-19 10:00:00,11.18,11.26,11.18,11.24,33400.0,11.18,11.26,11.18,11.24,33400.0
2012-09-19 10:05:00,11.25,11.25,11.18,11.19,55400.0,11.25,11.25,11.18,11.19,55400.0
2012-09-19 10:10:00,11.18,11.2,11.16,11.17,24200.0,11.18,11.2,11.16,11.17,24200.0
2012-09-19 10:15:00,11.17,11.2,11.16,11.16,24900.0,11.17,11.2,11.16,11.16,24900.0
2012-09-19 10:20:00,11.16,11.19,11.16,11.18,21700.0,11.16,11.19,11.16,11.18,21700.0
2012-09-19 10:25:00,11.18,11.19,11.17,11.17,12100.0,11.18,11.19,11.17,11.17,12100.0
2012-09-19 10:30:00,11.16,11.19,11.15,11.18,29100.0,11.16,11.19,11.15,11.18,29100.0
2012-09-19 10:35:00,11.18,11.19,11.17,11.18,6400.0,11.18,11.19,11.17,11.18,6400.0
2012-09-19 10:40:00,11.18,11.18,11.16,11.16,8300.0,11.18,11.18,11.16,11.16,8300.0
2012-09-19 10:45:00,11.16,11.19,11.15,11.17,6500.0,11.16,11.19,11.15,11.17,6500.0
2012-09-19 10:50:00,11.16,11.17,11.14,11.15,10800.0,11.16,11.17,11.14,11.15,10800.0
2012-09-19 10:55:00,11.16,11.18,11.15,11.16,13200.0,11.16,11.18,11.15,11.16,13200.0
2012-09-19 11:00:00,11.16,11.18,11.15,11.17,6900.0,11.16,11.18,11.15,11.17,6900.0
2012-09-19 11:05:00,11.18,11.2,11.16,11.16,6700.0,11.18,11.2,11.16,11.16,6700.0
2012-09-19 11:10:00,11.15,11.16,11.15,11.15,2700.0,11.15,11.16,11.15,11.15,2700.0
2012-09-19 11:15:00,11.15,11.17,11.15,11.16,9000.0,11.15,11.17,11.15,11.16,9000.0
2012-09-19 11:20:00,11.16,11.17,11.15,11.17,7700.0,11.16,11.17,11.15,11.17,7700.0
2012-09-19 11:25:00,11.16,11.17,11.12,11.12,17500.0,11.16,11.17,11.12,11.12,17500.0
2012-09-19 11:30:00,11.11,11.13,11.1,11.1,17000.0,11.11,11.13,11.1,11.1,17000.0
2012-09-19 11:35:00,11.1,11.12,11.09,11.09,11500.0,11.1,11.12,11.09,11.09,11500.0
2012-09-19 11:40:00,11.09,11.11,11.09,11.09,9800.0,11.09,11.11,11.09,11.09,9800.0
2012-09-19 11:45:00,11.09,11.09,11.07,11.08,8600.0,11.09,11.09,11.07,11.08,8600.0
2012-09-19 11:50:00,11.08,11.08,11.05,11.05,2500.0,11.08,11.08,11.05,11.05,2500.0
2012-09-19 11:55:00,11.05,11.06,11.03,11.06,18000.0,11.05,11.06,11.03,11.06,18000.0
2012-09-19 12:00:00,11.06,11.06,11.04,11.04,3200.0,11.06,11.06,11.04,11.04,3200.0
2012-09-19 12:05:00,11.04,11.05,11.04,11.04,3000.0,11.04,11.05,11.04,11.04,3000.0
2012-09-19 12:10:00,11.04,11.05,11.01,11.05,54400.0,11.04,11.05,11.01,11.05,54400.0
2012-09-19 12:15:00,11.06,11.08,11.05,11.08,7700.0,11.06,11.08,11.05,11.08,7700.0
2012-09-19 12:20:00,11.08,11.08,11.08,11.08,500.0,11.08,11.08,11.08,11.08,500.0
2012-09-19 12:25:00,11.08,11.11,11.07,11.11,9100.0,11.08,11.11,11.07,11.11,9100.0
2012-09-19 12:30:00,11.11,11.11,11.09,11.09,4600.0,11.11,11.11,11.09,11.09,4600.0
2012-09-19 12:35:00,11.09,11.11,11.09,11.11,7600.0,11.09,11.11,11.09,11.11,7600.0
2012-09-19 12:40:00,11.1,11.11,11.1,11.11,2200.0,11.1,11.11,11.1,11.11,2200.0
2012-09-19 12:45:00,11.11,11.11,11.1,11.11,15600.0,11.11,11.11,11.1,11.11,15600.0
2012-09-19 12:50:00,11.1,11.13,11.1,11.12,11500.0,11.1,11.13,11.1,11.12,11500.0
2012-09-19 12:55:00,11.13,11.13,11.12,11.12,1900.0,11.13,11.13,11.12,11.12,1900.0
2012-09-19 13:00:00,11.11,11.11,11.11,11.11,5000.0,11.11,11.11,11.11,11.11,5000.0
2012-09-19 13:05:00,11.11,11.11,11.09,11.1,20800.0,11.11,11.11,11.09,11.1,20800.0
2012-09-19 13:10:00,11.09,11.1,11.09,11.1,1700.0,11.09,11.1,11.09,11.1,1700.0
2012-09-19 13:15:00,11.09,11.1,11.09,11.1,1500.0,11.09,11.1,11.09,11.1,1500.0
2012-09-19 13:20:00,11.1,11.11,11.09,11.1,5100.0,11.1,11.11,11.09,11.1,5100.0
2012-09-19 13:25:00,11.1,11.1,11.09,11.09,25600.0,11.1,11.1,11.09,11.09,25600.0
2012-09-19 13:30:00,11.09,11.1,11.09,11.09,8000.0,11.09,11.1,11.09,11.09,8000.0
2012-09-19 13:35:00,11.09,11.1,11.05,11.09,53800.0,11.09,11.1,11.05,11.09,53800.0
2012-09-19 13:40:00,11.09,11.09,11.08,11.08,8400.0,11.09,11.09,11.08,11.08,8400.0
2012-09-19 13:45:00,11.09,11.09,11.06,11.09,12400.0,11.09,11.09,11.06,11.09,12400.0
2012-09-19 13:50:00,11.09,11.09,11.08,11.09,1000.0,11.09,11.09,11.08,11.09,1000.0
2012-09-19 13:55:00,11.08,11.09,11.07,11.07,26100.0,11.08,11.09,11.07,11.07,26100.0
2012-09-19 14:00:00,11.08,11.1,11.07,11.09,10300.0,11.08,11.1,11.07,11.09,10300.0
2012-09-19 14:05:00,11.1,11.1,11.08,11.1,7900.0,11.1,11.1,11.08,11.1,7900.0
2012-09-19 14:10:00,11.09,11.11,11.09,11.1,5900.0,11.09,11.11,11.09,11.1,5900.0
2012-09-19 14:15:00,11.11,11.13,11.11,11.13,8700.0,11.11,11.13,11.11,11.13,8700.0
2012-09-19 14:20:00,11.13,11.17,11.13,11.16,12100.0,11.13,11.17,11.13,11.16,12100.0
2012-09-19 14:25:00,11.17,11.17,11.16,11.16,3100.0,11.17,11.17,11.16,11.16,3100.0
2012-09-19 14:30:00,11.16,11.17,11.15,11.15,6900.0,11.16,11.17,11.15,11.15,6900.0
2012-09-19 14:35:00,11.15,11.15,11.13,11.13,13400.0,11.15,11.15,11.13,11.13,13400.0
2012-09-19 14:40:00,11.13,11.14,11.13,11.13,20100.0,11.13,11.14,11.13,11.13,20100.0
2012-09-19 14:45:00,11.13,11.14,11.12,11.14,28300.0,11.13,11.14,11.12,11.14,28300.0
2012-09-19 14:50:00,11.15,11.16,11.14,11.16,7900.0,11.15,11.16,11.14,11.16,7900.0
2012-09-19 14:55:00,11.15,11.16,11.14,11.15,14100.0,11.15,11.16,11.14,11.15,14100.0
2012-09-19 15:00:00,11.14,11.15,11.11,11.11,18100.0,11.14,11.15,11.11,11.11,18100.0
2012-09-19 15:05:00,11.11,11.13,11.09,11.12,27700.0,11.11,11.13,11.09,11.12,27700.0
2012-09-19 15:10:00,11.13,11.14,11.12,11.14,3800.0,11.13,11.14,11.12,11.14,3800.0
2012-09-19 15:15:00,11.14,11.14,11.13,11.13,14000.0,11.14,11.14,11.13,11.13,14000.0
2012-09-19 15:20:00,11.12,11.13,11.1,11.1,8400.0,11.12,11.13,11.1,11.1,8400.0
2012-09-19 15:25:00,11.1,11.11,11.1,11.1,2900.0,11.1,11.11,11.1,11.1,2900.0
2012-09-19 15:30:00,11.1,11.11,11.09,11.11,13600.0,11.1,11.11,11.09,11.11,13600.0
2012-09-19 15:35:00,11.11,11.13,11.1,11.13,17500.0,11.11,11.13,11.1,11.13,17500.0
2012-09-19 15:40:00,11.12,11.15,11.12,11.15,11300.0,11.12,11.15,11.12,11.15,11300.0
2012-09-19 15:45:00,11.15,11.15,11.12,11.14,20600.0,11.15,11.15,11.12,11.14,20600.0
2012-09-19 15:50:00,11.14,11.15,11.12,11.13,45800.0,11.14,11.15,11.12,11.13,45800.0
2012-09-19 15:55:00,11.14,11.16,11.14,11.16,50300.0,11.14,11.16,11.14,11.16,50300.0
2012-09-20 09:30:00,11.05,11.15,11.04,11.08,12500.0,11.05,11.15,11.04,11.08,12500.0
2012-09-20 09:35:00,11.06,11.07,11.02,11.07,7200.0,11.06,11.07,11.02,11.07,7200.0
2012-09-20 09:40:00,11.07,11.11,11.06,11.06,12000.0,11.07,11.11,11.06,11.06,12000.0
2012-09-20 09:45:00,11.06,11.06,11.02,11.02,4800.0,11.06,11.06,11.02,11.02,4800.0
2012-09-20 09:50:00,11.02,11.02,10.99,10.99,31700.0,11.02,11.02,10.99,10.99,31700.0
2012-09-20 09:55:00,10.99,11.0,10.99,10.99,8900.0,10.99,11.0,10.99,10.99,8900.0
2012-09-20 10:00:00,10.99,11.03,10.99,11.03,18900.0,10.99,11.03,10.99,11.03,18900.0
2012-09-20 10:05:00,11.03,11.03,11.0,11.03,4100.0,11.03,11.03,11.0,11.03,4100.0
2012-09-20 10:10:00,11.02,11.06,11.02,11.03,7700.0,11.02,11.06,11.02,11.03,7700.0
2012-09-20 10:15:00,11.03,11.03,11.0,11.0,5400.0,11.03,11.03,11.0,11.0,5400.0
2012-09-20 10:20:00,11.0,11.01,10.99,11.0,20100.0,11.0,11.01,10.99,11.0,20100.0
2012-09-20 10:25:00,11.0,11.02,11.0,11.01,9300.0,11.0,11.02,11.0,11.01,9300.0
2012-09-20 10:30:00,11.0,11.02,11.0,11.02,4100.0,11.0,11.02,11.0,11.02,4100.0
2012-09-20 10:35:00,11.05,11.06,11.03,11.06,9900.0,11.05,11.06,11.03,11.06,9900.0
2012-09-20 10:40:00,11.05,11.05,11.03,11.04,3200.0,11.05,11.05,11.03,11.04,3200.0
2012-09-20 10:45:00,11.04,11.11,11.04,11.11,9900.0,11.04,11.11,11.04,11.11,9900.0
2012-09-20 10:50:00,11.1,11.13,11.07,11.09,207600.0,11.1,11.13,11.07,11.09,207600.0
2012-09-20 10:55:00,11.1,11.11,11.08,11.1,78400.0,11.1,11.11,11.08,11.1,78400.0
2012-09-20 11:00:00,11.11,11.11,11.07,11.1,29600.0,11.11,11.11,11.07,11.1,29600.0
2012-09-20 11:05:00,11.09,11.09,11.06,11.06,5500.0,11.09,11.09,11.06,11.06,5500.0
2012-09-20 11:10:00,11.06,11.07,11.05,11.06,3800.0,11.06,11.07,11.05,11.06,3800.0
2012-09-20 11:15:00,11.05,11.06,11.05,11.05,2000.0,11.05,11.06,11.05,11.05,2000.0
2012-09-20 11:20:00,11.05,11.06,11.05,11.05,500.0,11.05,11.06,11.05,11.05,500.0
2012-09-20 11:25:00,11.05,11.07,11.05,11.06,5200.0,11.05,11.07,11.05,11.06,5200.0
2012-09-20 11:30:00,11.05,11.06,11.03,11.04,5700.0,11.05,11.06,11.03,11.04,5700.0
2012-09-20 11:35:00,11.04,11.04,11.02,11.03,4400.0,11.04,11.04,11.02,11.03,4400.0
2012-09-20 11:40:00,11.03,11.05,11.03,11.05,5200.0,11.03,11.05,11.03,11.05,5200.0
2012-09-20 11:45:00,11.05,11.05,11.03,11.03,4400.0,11.05,11.05,11.03,11.03,4400.0
2012-09-20 11:50:00,11.03,11.04,11.02,11.02,3800.0,11.03,11.04,11.02,11.02,3800.0
2012-09-20 11:55:00,11.03,11.03,11.02,11.02,600.0,11.03,11.03,11.02,11.02,600.0
2012-09-20 12:00:00,11.02,11.02,11.0,11.02,10700.0,11.02,11.02,11.0,11.02,10700.0
2012-09-20 12:05:00,11.01,11.01,11.0,11.01,1800.0,11.01,11.01,11.0,11.01,1800.0
2012-09-20 12:10:00,11.0,11.01,11.0,11.0,6200.0,11.0,11.01,11.0,11.0,6200.0
2012-09-20 12:15:00,11.0,11.01,11.0,11.01,4800.0,11.0,11.01,11.0,11.01,4800.0
2012-09-20 12:20:00,11.0,11.01,10.99,11.0,20900.0,11.0,11.01,10.99,11.0,20900.0
2012-09-20 12:25:00,11.0,11.0,10.96,10.97,44000.0,11.0,11.0,10.96,10.97,44000.0
2012-09-20 12:30:00,10.98,10.99,10.96,10.98,13200.0,10.98,10.99,10.96,10.98,13200.0
2012-09-20 12:35:00,10.97,10.98,10.95,10.95,5200.0,10.97,10.98,10.95,10.95,5200.0
2012-09-20 12:40:00,10.95,10.98,10.95,10.96,5900.0,10.95,10.98,10.95,10.96,5900.0
2012-09-20 12:45:00,10.97,10.99,10.94,10.94,12600.0,10.97,10.99,10.94,10.94,12600.0
2012-09-20 12:50:00,10.94,11.0,10.94,10.98,37500.0,10.94,11.0,10.94,10.98,37500.0
2012-09-20 12:55:00,10.98,10.99,10.97,10.97,15900.0,10.98,10.99,10.97,10.97,15900.0
2012-09-20 13:00:00,10.97,10.99,10.97,10.99,6700.0,10.97,10.99,10.97,10.99,6700.0
2012-09-20 13:05:00,10.98,10.99,10.98,10.99,3400.0,10.98,10.99,10.98,10.99,3400.0
2012-09-20 13:10:00,10.98,10.99,10.98,10.99,900.0,10.98,10.99,10.98,10.99,900.0
2012-09-20 13:15:00,10.98,10.99,10.97,10.98,3400.0,10.98,10.99,10.97,10.98,3400.0
2012-09-20 13:20:00,10.97,10.98,10.97,10.97,800.0,10.97,10.98,10.97,10.97,800.0
2012-09-20 13:25:00,10.97,10.98,10.97,10.97,1300.0,10.97,10.98,10.97,10.97,1300.0
2012-09-20 13:30:00,10.98,11.01,10.97,10.99,79700.0,10.98,11.01,10.97,10.99,79700.0
2012-09-20 13:35:00,10.98,11.0,10.98,10.99,2800.0,10.98,11.0,10.98,10.99,2800.0
2012-09-20 13:40:00,11.0,11.0,10.99,10.99,7700.0,11.0,11.0,10.99,10.99,7700.0
2012-09-20 13:45:00,10.99,10.99,10.97,10.98,5200.0,10.99,10.99,10.97,10.98,5200.0
2012-09-20 13:50:00,10.98,10.98,10.96,10.96,4000.0,10.98,10.98,10.96,10.96,4000.0
2012-09-20 13:55:00,10.96,10.96,10.94,10.96,5500.0,10.96,10.96,10.94,10.96,5500.0
2012-09-20 14:00:00,10.96,10.96,10.94,10.95,7800.0,10.96,10.96,10.94,10.95,7800.0
2012-09-20 14:05:00,10.95,10.96,10.95,10.96,4800.0,10.95,10.96,10.95,10.96,4800.0
2012-09-20 14:10:00,10.96,10.97,10.94,10.95,4500.0,10.96,10.97,10.94,10.95,4500.0
2012-09-20 14:15:00,10.95,10.96,10.94,10.94,14300.0,10.95,10.96,10.94,10.94,14300.0
2012-09-20 14:20:00,10.94,10.96,10.94,10.95,4700.0,10.94,10.96,10.94,10.95,4700.0
2012-09-20 14:25:00,10.95,10.99,10.95,10.97,13200.0,10.95,10.99,10.95,10.97,13200.0
2012-09-20 14:30:00,10.97,10.99,10.96,10.98,13200.0,10.97,10.99,10.96,10.98,13200.0
2012-09-20 14:35:00,10.98,10.98,10.95,10.96,9900.0,10.98,10.98,10.95,10.96,9900.0
2012-09-20 14:40:00,10.96,10.97,10.96,10.96,2200.0,10.96,10.97,10.96,10.96,2200.0
2012-09-20 14:45:00,10.95,10.97,10.95,10.96,1000.0,10.95,10.97,10.95,10.96,1000.0
2012-09-20 14:50:00,10.96,10.96,10.95,10.95,2000.0,10.96,10.96,10.95,10.95,2000.0
2012-09-20 14:55:00,10.96,11.0,10.95,11.0,13100.0,10.96,11.0,10.95,11.0,13100.0
2012-09-20 15:00:00,11.0,11.03,10.97,10.98,21900.0,11.0,11.03,10.97,10.98,21900.0
2012-09-20 15:05:00,10.98,10.99,10.97,10.99,3800.0,10.98,10.99,10.97,10.99,3800.0
2012-09-20 15:10:00,10.99,10.99,10.98,10.99,2800.0,10.99,10.99,10.98,10.99,2800.0
2012-09-20 15:15:00,10.99,11.0,10.98,11.0,16600.0,10.99,11.0,10.98,11.0,16600.0
2012-09-20 15:20:00,11.01,11.03,11.01,11.02,11000.0,11.01,11.03,11.01,11.02,11000.0
2012-09-20 15:25:00,11.03,11.03,11.0,11.0,15100.0,11.03,11.03,11.0,11.0,15100.0
2012-09-20 15:30:00,11.0,11.01,11.0,11.01,6400.0,11.0,11.01,11.0,11.01,6400.0
2012-09-20 15:35:00,11.0,11.02,10.99,11.0,30500.0,11.0,11.02,10.99,11.0,30500.0
2012-09-20 15:40:00,11.0,11.02,11.0,11.0,14100.0,11.0,11.02,11.0,11.0,14100.0
2012-09-20 15:45:00,11.0,11.01,10.97,10.98,27500.0,11.0,11.01,10.97,10.98,27500.0
2012-09-20 15:50:00,10.97,11.01,10.97,11.0,28700.0,10.97,11.01,10.97,11.0,28700.0
2012-09-20 15:55:00,11.0,11.01,10.99,11.0,93100.0,11.0,11.01,10.99,11.0,93100.0
2012-09-21 09:30:00,11.13,11.18,11.13,11.18,153400.0,11.13,11.18,11.13,11.18,153400.0
2012-09-21 09:35:00,11.18,11.18,11.13,11.17,21300.0,11.18,11.18,11.13,11.17,21300.0
2012-09-21 09:40:00,11.16,11.16,11.04,11.04,7700.0,11.16,11.16,11.04,11.04,7700.0
2012-09-21 09:45:00,11.05,11.05,11.0,11.03,12000.0,11.05,11.05,11.0,11.03,12000.0
2012-09-21 09:50:00,11.03,11.05,11.0,11.05,41600.0,11.03,11.05,11.0,11.05,41600.0
2012-09-21 09:55:00,11.04,11.06,11.0,11.01,101300.0,11.04,11.06,11.0,11.01,101300.0
2012-09-21 10:00:00,11.01,11.02,10.96,10.99,33300.0,11.01,11.02,10.96,10.99,33300.0
2012-09-21 10:05:00,10.99,11.02,10.95,10.98,44400.0,10.99,11.02,10.95,10.98,44400.0
2012-09-21 10:10:00,10.99,11.0,10.95,10.97,71800.0,10.99,11.0,10.95,10.97,71800.0
2012-09-21 10:15:00,10.97,10.97,10.94,10.95,19100.0,10.97,10.97,10.94,10.95,19100.0
2012-09-21 10:20:00,10.95,10.97,10.94,10.97,6400.0,10.95,10.97,10.94,10.97,6400.0
2012-09-21 10:25:00,10.97,10.98,10.93,10.96,16800.0,10.97,10.98,10.93,10.96,16800.0
2012-09-21 10:30:00,10.96,10.98,10.95,10.98,10100.0,10.96,10.98,10.95,10.98,10100.0
2012-09-21 10:35:00,10.97,10.97,10.96,10.97,5800.0,10.97,10.97,10.96,10.97,5800.0
2012-09-21 10:40:00,10.97,10.97,10.93,10.94,3400.0,10.97,10.97,10.93,10.94,3400.0
2012-09-21 10:45:00,10.94,10.95,10.91,10.93,26500.0,10.94,10.95,10.91,10.93,26500.0
2012-09-21 10:50:00,10.94,10.94,10.91,10.93,16900.0,10.94,10.94,10.91,10.93,16900.0
2012-09-21 10:55:00,10.92,10.92,10.89,10.9,11100.0,10.92,10.92,10.89,10.9,11100.0
2012-09-21 11:00:00,10.89,10.9,10.89,10.89,300.0,10.89,10.9,10.89,10.89,300.0
2012-09-21 11:05:00,10.89,10.92,10.89,10.9,18300.0,10.89,10.92,10.89,10.9,18300.0
2012-09-21 11:10:00,10.9,10.91,10.89,10.89,7300.0,10.9,10.91,10.89,10.89,7300.0
2012-09-21 11:15:00,10.88,10.92,10.88,10.92,22600.0,10.88,10.92,10.88,10.92,22600.0
2012-09-21 11:20:00,10.92,10.95,10.92,10.94,10200.0,10.92,10.95,10.92,10.94,10200.0
2012-09-21 11:25:00,10.94,10.94,10.93,10.93,3500.0,10.94,10.94,10.93,10.93,3500.0
2012-09-21 11:30:00,10.93,10.94,10.93,10.93,1800.0,10.93,10.94,10.93,10.93,1800.0
2012-09-21 11:35:00,10.93,10.93,10.91,10.91,28700.0,10.93,10.93,10.91,10.91,28700.0
2012-09-21 11:40:00,10.91,10.91,10.89,10.91,7800.0,10.91,10.91,10.89,10.91,7800.0
2012-09-21 11:45:00,10.91,10.93,10.91,10.93,5900.0,10.91,10.93,10.91,10.93,5900.0
2012-09-21 11:50:00,10.92,10.93,10.92,10.92,3000.0,10.92,10.93,10.92,10.92,3000.0
2012-09-21 11:55:00,10.92,10.95,10.92,10.95,16200.0,10.92,10.95,10.92,10.95,16200.0
2012-09-21 12:00:00,10.95,10.96,10.95,10.96,800.0,10.95,10.96,10.95,10.96,800.0
2012-09-21 12:05:00,10.95,10.96,10.92,10.92,7400.0,10.95,10.96,10.92,10.92,7400.0
2012-09-21 12:10:00,10.92,10.93,10.92,10.92,1000.0,10.92,10.93,10.92,10.92,1000.0
2012-09-21 12:15:00,10.92,10.93,10.92,10.93,7300.0,10.92,10.93,10.92,10.93,7300.0
2012-09-21 12:20:00,10.93,10.93,10.92,10.93,1200.0,10.93,10.93,10.92,10.93,1200.0
2012-09-21 12:25:00,10.93,10.95,10.92,10.95,12400.0,10.93,10.95,10.92,10.95,12400.0
2012-09-21 12:30:00,10.95,10.95,10.95,10.95,5300.0,10.95,10.95,10.95,10.95,5300.0
2012-09-21 12:35:00,10.95,10.96,10.95,10.95,1600.0,10.95,10.96,10.95,10.95,1600.0
2012-09-21 12:40:00,10.96,10.96,10.95,10.96,1700.0,10.96,10.96,10.95,10.96,1700.0
2012-09-21 12:45:00,10.96,10.97,10.96,10.96,2800.0,10.96,10.97,10.96,10.96,2800.0
2012-09-21 12:50:00,10.97,10.97,10.96,10.97,1100.0,10.97,10.97,10.96,10.97,1100.0
2012-09-21 12:55:00,10.96,10.97,10.96,10.96,1300.0,10.96,10.97,10.96,10.96,1300.0
2012-09-21 13:00:00,10.97,10.97,10.96,10.97,2100.0,10.97,10.97,10.96,10.97,2100.0
2012-09-21 13:05:00,10.97,10.98,10.97,10.98,2500.0,10.97,10.98,10.97,10.98,2500.0
2012-09-21 13:10:00,10.97,10.97,10.96,10.96,5400.0,10.97,10.97,10.96,10.96,5400.0
2012-09-21 13:15:00,10.96,10.97,10.95,10.96,4300.0,10.96,10.97,10.95,10.96,4300.0
2012-09-21 13:20:00,10.95,10.96,10.94,10.95,7100.0,10.95,10.96,10.94,10.95,7100.0
2012-09-21 13:25:00,10.95,10.96,10.94,10.94,6800.0,10.95,10.96,10.94,10.94,6800.0
2012-09-21 13:30:00,10.94,10.95,10.94,10.94,1600.0,10.94,10.95,10.94,10.94,1600.0
2012-09-21 13:35:00,10.94,10.95,10.94,10.94,1600.0,10.94,10.95,10.94,10.94,1600.0
2012-09-21 13:40:00,10.95,10.98,10.94,10.97,42200.0,10.95,10.98,10.94,10.97,42200.0
2012-09-21 13:45:00,10.96,10.96,10.93,10.93,15400.0,10.96,10.96,10.93,10.93,15400.0
2012-09-21 13:50:00,10.93,10.96,10.93,10.95,11500.0,10.93,10.96,10.93,10.95,11500.0
2012-09-21 13:55:00,10.95,10.99,10.95,10.96,32600.0,10.95,10.99,10.95,10.96,32600.0
2012-09-21 14:00:00,10.96,10.96,10.94,10.94,6300.0,10.96,10.96,10.94,10.94,6300.0
2012-09-21 14:05:00,10.94,10.95,10.92,10.92,12600.0,10.94,10.95,10.92,10.92,12600.0
2012-09-21 14:10:00,10.92,10.93,10.92,10.93,7800.0,10.92,10.93,10.92,10.93,7800.0
2012-09-21 14:15:00,10.93,10.94,10.9,10.92,75600.0,10.93,10.94,10.9,10.92,75600.0
2012-09-21 14:20:00,10.92,10.92,10.9,10.9,18500.0,10.92,10.92,10.9,10.9,18500.0
2012-09-21 14:25:00,10.9,10.92,10.89,10.91,21500.0,10.9,10.92,10.89,10.91,21500.0
2012-09-21 14:30:00,10.91,10.93,10.91,10.92,11400.0,10.91,10.93,10.91,10.92,11400.0
2012-09-21 14:35:00,10.92,10.92,10.83,10.83,85000.0,10.92,10.92,10.83,10.83,85000.0
2012-09-21 14:40:00,10.84,10.85,10.83,10.83,15700.0,10.84,10.85,10.83,10.83,15700.0
2012-09-21 14:45:00,10.84,10.87,10.83,10.86,31600.0,10.84,10.87,10.83,10.86,31600.0
2012-09-21 14:50:00,10.86,10.86,10.83,10.84,20700.0,10.86,10.86,10.83,10.84,20700.0
2012-09-21 14:55:00,10.85,10.85,10.83,10.84,7000.0,10.85,10.85,10.83,10.84,7000.0
2012-09-21 15:00:00,10.83,10.84,10.8,10.8,22500.0,10.83,10.84,10.8,10.8,22500.0
2012-09-21 15:05:00,10.81,10.81,10.8,10.8,11300.0,10.81,10.81,10.8,10.8,11300.0
2012-09-21 15:10:00,10.81,10.83,10.8,10.82,15300.0,10.81,10.83,10.8,10.82,15300.0
2012-09-21 15:15:00,10.82,10.83,10.81,10.81,9100.0,10.82,10.83,10.81,10.81,9100.0
2012-09-21 15:20:00,10.81,10.82,10.81,10.82,6700.0,10.81,10.82,10.81,10.82,6700.0
2012-09-21 15:25:00,10.81,10.82,10.81,10.81,6500.0,10.81,10.82,10.81,10.81,6500.0
2012-09-21 15:30:00,10.81,10.83,10.8,10.82,40600.0,10.81,10.83,10.8,10.82,40600.0
2012-09-21 15:35:00,10.82,10.83,10.79,10.79,14100.0,10.82,10.83,10.79,10.79,14100.0
2012-09-21 15:40:00,10.79,10.8,10.75,10.75,66600.0,10.79,10.8,10.75,10.75,66600.0
2012-09-21 15:45:00,10.76,10.77,10.75,10.75,57000.0,10.76,10.77,10.75,10.75,57000.0
2012-09-21 15:50:00,10.76,10.76,10.7,10.71,63100.0,10.76,10.76,10.7,10.71,63100.0
2012-09-21 15:55:00,10.71,10.74,10.69,10.74,230800.0,10.71,10.74,10.69,10.74,230800.0
2012-09-24 09:30:00,10.7,10.89,10.66,10.88,138500.0,10.7,10.89,10.66,10.88,138500.0
2012-09-24 09:35:00,10.88,11.14,10.88,11.12,100300.0,10.88,11.14,10.88,11.12,100300.0
2012-09-24 09:40:00,11.11,11.11,10.95,10.97,58700.0,11.11,11.11,10.95,10.97,58700.0
2012-09-24 09:45:00,10.97,10.98,10.91,10.92,27700.0,10.97,10.98,10.91,10.92,27700.0
2012-09-24 09:50:00,10.92,10.92,10.88,10.9,13400.0,10.92,10.92,10.88,10.9,13400.0
2012-09-24 09:55:00,10.92,10.94,10.92,10.94,6700.0,10.92,10.94,10.92,10.94,6700.0
2012-09-24 10:00:00,10.94,10.99,10.94,10.98,26400.0,10.94,10.99,10.94,10.98,26400.0
2012-09-24 10:05:00,10.97,11.03,10.97,11.01,30400.0,10.97,11.03,10.97,11.01,30400.0
2012-09-24 10:10:00,11.01,11.05,10.99,10.99,30900.0,11.01,11.05,10.99,10.99,30900.0
2012-09-24 10:15:00,10.99,11.0,10.96,11.0,21800.0,10.99,11.0,10.96,11.0,21800.0
2012-09-24 10:20:00,10.99,11.06,10.99,11.06,41700.0,10.99,11.06,10.99,11.06,41700.0
2012-09-24 10:25:00,11.06,11.06,11.01,11.01,13700.0,11.06,11.06,11.01,11.01,13700.0
2012-09-24 10:30:00,11.02,11.04,11.01,11.01,4200.0,11.02,11.04,11.01,11.01,4200.0
2012-09-24 10:35:00,11.01,11.01,11.01,11.01,8700.0,11.01,11.01,11.01,11.01,8700.0
2012-09-24 10:40:00,11.02,11.02,10.99,11.0,3300.0,11.02,11.02,10.99,11.0,3300.0
2012-09-24 10:45:00,10.99,11.02,10.99,10.99,9000.0,10.99,11.02,10.99,10.99,9000.0
2012-09-24 10:50:00,10.99,11.01,10.98,11.01,7300.0,10.99,11.01,10.98,11.01,7300.0
2012-09-24 10:55:00,11.02,11.04,11.02,11.02,11700.0,11.02,11.04,11.02,11.02,11700.0
2012-09-24 11:00:00,11.03,11.04,11.02,11.03,6800.0,11.03,11.04,11.02,11.03,6800.0
2012-09-24 11:05:00,11.04,11.05,11.04,11.04,1100.0,11.04,11.05,11.04,11.04,1100.0
2012-09-24 11:10:00,11.04,11.04,10.97,10.99,22700.0,11.04,11.04,10.97,10.99,22700.0
2012-09-24 11:15:00,11.0,11.0,10.98,10.98,1900.0,11.0,11.0,10.98,10.98,1900.0
2012-09-24 11:20:00,10.99,10.99,10.98,10.98,1300.0,10.99,10.99,10.98,10.98,1300.0
2012-09-24 11:25:00,10.98,10.98,10.93,10.95,25300.0,10.98,10.98,10.93,10.95,25300.0
2012-09-24 11:30:00,10.95,10.96,10.94,10.95,6300.0,10.95,10.96,10.94,10.95,6300.0
2012-09-24 11:35:00,10.96,10.96,10.91,10.91,12600.0,10.96,10.96,10.91,10.91,12600.0
2012-09-24 11:40:00,10.92,10.92,10.88,10.89,18000.0,10.92,10.92,10.88,10.89,18000.0
2012-09-24 11:45:00,10.89,10.92,10.88,10.91,21600.0,10.89,10.92,10.88,10.91,21600.0
2012-09-24 11:50:00,10.92,10.94,10.92,10.93,5100.0,10.92,10.94,10.92,10.93,5100.0
2012-09-24 11:55:00,10.94,10.94,10.91,10.91,4300.0,10.94,10.94,10.91,10.91,4300.0
2012-09-24 12:00:00,10.91,10.91,10.88,10.88,1300.0,10.91,10.91,10.88,10.88,1300.0
2012-09-24 12:05:00,10.88,10.89,10.88,10.88,3600.0,10.88,10.89,10.88,10.88,3600.0
2012-09-24 12:10:00,10.89,10.89,10.88,10.88,7000.0,10.89,10.89,10.88,10.88,7000.0
2012-09-24 12:15:00,10.89,10.89,10.88,10.88,4800.0,10.89,10.89,10.88,10.88,4800.0
2012-09-24 12:20:00,10.89,10.89,10.85,10.86,10400.0,10.89,10.89,10.85,10.86,10400.0
2012-09-24 12:25:00,10.85,10.86,10.85,10.85,800.0,10.85,10.86,10.85,10.85,800.0
2012-09-24 12:30:00,10.86,10.89,10.86,10.87,11000.0,10.86,10.89,10.86,10.87,11000.0
2012-09-24 12:35:00,10.88,10.88,10.87,10.87,500.0,10.88,10.88,10.87,10.87,500.0
2012-09-24 12:40:00,10.87,10.88,10.86,10.86,5500.0,10.87,10.88,10.86,10.86,5500.0
2012-09-24 12:45:00,10.87,10.87,10.86,10.86,3300.0,10.87,10.87,10.86,10.86,3300.0
2012-09-24 12:50:00,10.87,10.87,10.86,10.86,1500.0,10.87,10.87,10.86,10.86,1500.0
2012-09-24 12:55:00,10.86,10.86,10.83,10.84,19800.0,10.86,10.86,10.83,10.84,19800.0
2012-09-24 13:00:00,10.85,10.85,10.82,10.82,1900.0,10.85,10.85,10.82,10.82,1900.0
2012-09-24 13:05:00,10.82,10.84,10.81,10.83,7500.0,10.82,10.84,10.81,10.83,7500.0
2012-09-24 13:10:00,10.84,10.86,10.82,10.85,18700.0,10.84,10.86,10.82,10.85,18700.0
2012-09-24 13:15:00,10.84,10.84,10.83,10.83,7700.0,10.84,10.84,10.83,10.83,7700.0
2012-09-24 13:20:00,10.83,10.83,10.81,10.81,1700.0,10.83,10.83,10.81,10.81,1700.0
2012-09-24 13:25:00,10.81,10.81,10.8,10.8,5800.0,10.81,10.81,10.8,10.8,5800.0
2012-09-24 13:30:00,10.81,10.81,10.79,10.79,10900.0,10.81,10.81,10.79,10.79,10900.0
2012-09-24 13:35:00,10.79,10.79,10.78,10.78,900.0,10.79,10.79,10.78,10.78,900.0
2012-09-24 13:40:00,10.79,10.81,10.79,10.81,5000.0,10.79,10.81,10.79,10.81,5000.0
2012-09-24 13:45:00,10.82,10.82,10.78,10.78,8100.0,10.82,10.82,10.78,10.78,8100.0
2012-09-24 13:50:00,10.78,10.79,10.78,10.78,6800.0,10.78,10.79,10.78,10.78,6800.0
2012-09-24 13:55:00,10.78,10.79,10.77,10.77,9900.0,10.78,10.79,10.77,10.77,9900.0
2012-09-24 14:00:00,10.78,10.78,10.76,10.76,2200.0,10.78,10.78,10.76,10.76,2200.0
2012-09-24 14:05:00,10.76,10.79,10.76,10.78,10700.0,10.76,10.79,10.76,10.78,10700.0
2012-09-24 14:10:00,10.78,10.79,10.77,10.78,6800.0,10.78,10.79,10.77,10.78,6800.0
2012-09-24 14:15:00,10.79,10.8,10.78,10.79,9700.0,10.79,10.8,10.78,10.79,9700.0
2012-09-24 14:20:00,10.8,10.82,10.79,10.79,16400.0,10.8,10.82,10.79,10.79,16400.0
2012-09-24 14:25:00,10.79,10.8,10.78,10.8,9800.0,10.79,10.8,10.78,10.8,9800.0
2012-09-24 14:30:00,10.81,10.83,10.78,10.78,10100.0,10.81,10.83,10.78,10.78,10100.0
2012-09-24 14:35:00,10.78,10.82,10.78,10.82,9200.0,10.78,10.82,10.78,10.82,9200.0
2012-09-24 14:40:00,10.82,10.82,10.8,10.81,11900.0,10.82,10.82,10.8,10.81,11900.0
2012-09-24 14:45:00,10.81,10.81,10.8,10.8,9300.0,10.81,10.81,10.8,10.8,9300.0
2012-09-24 14:50:00,10.79,10.83,10.79,10.8,9500.0,10.79,10.83,10.79,10.8,9500.0
2012-09-24 14:55:00,10.8,10.81,10.78,10.78,2800.0,10.8,10.81,10.78,10.78,2800.0
2012-09-24 15:00:00,10.79,10.8,10.78,10.78,10100.0,10.79,10.8,10.78,10.78,10100.0
2012-09-24 15:05:00,10.78,10.79,10.75,10.79,24600.0,10.78,10.79,10.75,10.79,24600.0
2012-09-24 15:10:00,10.79,10.79,10.75,10.76,8200.0,10.79,10.79,10.75,10.76,8200.0
2012-09-24 15:15:00,10.77,10.78,10.76,10.77,4400.0,10.77,10.78,10.76,10.77,4400.0
2012-09-24 15:20:00,10.78,10.78,10.76,10.76,7500.0,10.78,10.78,10.76,10.76,7500.0
2012-09-24 15:25:00,10.76,10.79,10.76,10.78,15200.0,10.76,10.79,10.76,10.78,15200.0
2012-09-24 15:30:00,10.78,10.78,10.76,10.77,11800.0,10.78,10.78,10.76,10.77,11800.0
2012-09-24 15:35:00,10.77,10.77,10.76,10.76,7900.0,10.77,10.77,10.76,10.76,7900.0
2012-09-24 15:40:00,10.77,10.77,10.74,10.75,31600.0,10.77,10.77,10.74,10.75,31600.0
2012-09-24 15:45:00,10.75,10.75,10.74,10.75,10800.0,10.75,10.75,10.74,10.75,10800.0
2012-09-24 15:50:00,10.75,10.75,10.74,10.75,30100.0,10.75,10.75,10.74,10.75,30100.0
2012-09-24 15:55:00,10.75,10.75,10.72,10.75,83000.0,10.75,10.75,10.72,10.75,83000.0
2012-09-25 09:30:00,10.9,10.91,10.5,10.84,45000.0,10.9,10.91,10.5,10.84,45000.0
2012-09-25 09:35:00,10.86,10.89,10.8,10.83,21600.0,10.86,10.89,10.8,10.83,21600.0
2012-09-25 09:40:00,10.84,10.84,10.79,10.79,13000.0,10.84,10.84,10.79,10.79,13000.0
2012-09-25 09:45:00,10.78,10.78,10.69,10.69,13600.0,10.78,10.78,10.69,10.69,13600.0
2012-09-25 09:50:00,10.71,10.71,10.66,10.67,109100.0,10.71,10.71,10.66,10.67,109100.0
2012-09-25 09:55:00,10.66,10.66,10.61,10.64,22800.0,10.66,10.66,10.61,10.64,22800.0
2012-09-25 10:00:00,10.64,10.71,10.59,10.6,124900.0,10.64,10.71,10.59,10.6,124900.0
2012-09-25 10:05:00,10.6,10.71,10.6,10.7,34200.0,10.6,10.71,10.6,10.7,34200.0
2012-09-25 10:10:00,10.7,10.74,10.7,10.73,13300.0,10.7,10.74,10.7,10.73,13300.0
2012-09-25 10:15:00,10.73,10.74,10.72,10.73,5900.0,10.73,10.74,10.72,10.73,5900.0
2012-09-25 10:20:00,10.73,10.73,10.64,10.69,49600.0,10.73,10.73,10.64,10.69,49600.0
2012-09-25 10:25:00,10.69,10.7,10.64,10.66,8200.0,10.69,10.7,10.64,10.66,8200.0
2012-09-25 10:30:00,10.66,10.67,10.65,10.66,8400.0,10.66,10.67,10.65,10.66,8400.0
2012-09-25 10:35:00,10.66,10.66,10.61,10.62,10000.0,10.66,10.66,10.61,10.62,10000.0
2012-09-25 10:40:00,10.61,10.62,10.6,10.6,7800.0,10.61,10.62,10.6,10.6,7800.0
2012-09-25 10:45:00,10.62,10.62,10.61,10.61,5100.0,10.62,10.62,10.61,10.61,5100.0
2012-09-25 10:50:00,10.61,10.61,10.57,10.57,15800.0,10.61,10.61,10.57,10.57,15800.0
2012-09-25 10:55:00,10.57,10.58,10.55,10.57,15200.0,10.57,10.58,10.55,10.57,15200.0
2012-09-25 11:00:00,10.57,10.6,10.57,10.59,5300.0,10.57,10.6,10.57,10.59,5300.0
2012-09-25 11:05:00,10.6,10.61,10.59,10.6,12700.0,10.6,10.61,10.59,10.6,12700.0
2012-09-25 11:10:00,10.6,10.6,10.59,10.6,3000.0,10.6,10.6,10.59,10.6,3000.0
2012-09-25 11:15:00,10.6,10.61,10.59,10.6,13400.0,10.6,10.61,10.59,10.6,13400.0
2012-09-25 11:20:00,10.61,10.61,10.57,10.57,20800.0,10.61,10.61,10.57,10.57,20800.0
2012-09-25 11:25:00,10.58,10.61,10.58,10.6,32000.0,10.58,10.61,10.58,10.6,32000.0
2012-09-25 11:30:00,10.6,10.6,10.58,10.6,9000.0,10.6,10.6,10.58,10.6,9000.0
2012-09-25 11:35:00,10.6,10.6,10.59,10.6,3300.0,10.6,10.6,10.59,10.6,3300.0
2012-09-25 11:40:00,10.6,10.6,10.59,10.6,2600.0,10.6,10.6,10.59,10.6,2600.0
2012-09-25 11:45:00,10.6,10.61,10.58,10.61,42200.0,10.6,10.61,10.58,10.61,42200.0
2012-09-25 11:50:00,10.61,10.62,10.59,10.59,14100.0,10.61,10.62,10.59,10.59,14100.0
2012-09-25 11:55:00,10.59,10.6,10.58,10.59,8500.0,10.59,10.6,10.58,10.59,8500.0
2012-09-25 12:00:00,10.58,10.59,10.58,10.58,14900.0,10.58,10.59,10.58,10.58,14900.0
2012-09-25 12:05:00,10.58,10.61,10.58,10.59,15000.0,10.58,10.61,10.58,10.59,15000.0
2012-09-25 12:10:00,10.6,10.65,10.6,10.65,15600.0,10.6,10.65,10.6,10.65,15600.0
2012-09-25 12:15:00,10.65,10.65,10.6,10.6,23500.0,10.65,10.65,10.6,10.6,23500.0
2012-09-25 12:20:00,10.61,10.61,10.6,10.61,2700.0,10.61,10.61,10.6,10.61,2700.0
2012-09-25 12:25:00,10.61,10.63,10.6,10.63,31200.0,10.61,10.63,10.6,10.63,31200.0
2012-09-25 12:30:00,10.63,10.65,10.62,10.65,8100.0,10.63,10.65,10.62,10.65,8100.0
2012-09-25 12:35:00,10.65,10.65,10.61,10.61,13300.0,10.65,10.65,10.61,10.61,13300.0
2012-09-25 12:40:00,10.6,10.61,10.6,10.61,32300.0,10.6,10.61,10.6,10.61,32300.0
2012-09-25 12:45:00,10.61,10.61,10.6,10.61,3000.0,10.61,10.61,10.6,10.61,3000.0
2012-09-25 12:50:00,10.61,10.61,10.6,10.61,18100.0,10.61,10.61,10.6,10.61,18100.0
2012-09-25 12:55:00,10.6,10.63,10.6,10.63,9100.0,10.6,10.63,10.6,10.63,9100.0
2012-09-25 13:00:00,10.63,10.63,10.6,10.61,15400.0,10.63,10.63,10.6,10.61,15400.0
2012-09-25 13:05:00,10.61,10.61,10.6,10.61,2500.0,10.61,10.61,10.6,10.61,2500.0
2012-09-25 13:10:00,10.61,10.61,10.6,10.61,4500.0,10.61,10.61,10.6,10.61,4500.0
2012-09-25 13:15:00,10.61,10.61,10.6,10.61,4600.0,10.61,10.61,10.6,10.61,4600.0
2012-09-25 13:20:00,10.61,10.61,10.6,10.6,4800.0,10.61,10.61,10.6,10.6,4800.0
2012-09-25 13:25:00,10.61,10.61,10.6,10.61,4400.0,10.61,10.61,10.6,10.61,4400.0
2012-09-25 13:30:00,10.6,10.63,10.6,10.63,5300.0,10.6,10.63,10.6,10.63,5300.0
2012-09-25 13:35:00,10.63,10.64,10.61,10.61,14000.0,10.63,10.64,10.61,10.61,14000.0
2012-09-25 13:40:00,10.6,10.61,10.6,10.6,18000.0,10.6,10.61,10.6,10.6,18000.0
2012-09-25 13:45:00,10.6,10.61,10.6,10.61,7600.0,10.6,10.61,10.6,10.61,7600.0
2012-09-25 13:50:00,10.61,10.61,10.6,10.61,6000.0,10.61,10.61,10.6,10.61,6000.0
2012-09-25 13:55:00,10.61,10.61,10.6,10.6,6100.0,10.61,10.61,10.6,10.6,6100.0
2012-09-25 14:00:00,10.61,10.61,10.6,10.61,20400.0,10.61,10.61,10.6,10.61,20400.0
2012-09-25 14:05:00,10.6,10.61,10.6,10.61,6400.0,10.6,10.61,10.6,10.61,6400.0
2012-09-25 14:10:00,10.6,10.61,10.6,10.61,3800.0,10.6,10.61,10.6,10.61,3800.0
2012-09-25 14:15:00,10.61,10.61,10.6,10.61,41400.0,10.61,10.61,10.6,10.61,41400.0
2012-09-25 14:20:00,10.6,10.61,10.6,10.6,10600.0,10.6,10.61,10.6,10.6,10600.0
2012-09-25 14:25:00,10.61,10.61,10.58,10.59,19600.0,10.61,10.61,10.58,10.59,19600.0
2012-09-25 14:30:00,10.59,10.62,10.58,10.62,25600.0,10.59,10.62,10.58,10.62,25600.0
2012-09-25 14:35:00,10.62,10.63,10.61,10.63,5600.0,10.62,10.63,10.61,10.63,5600.0
2012-09-25 14:40:00,10.63,10.63,10.62,10.63,6400.0,10.63,10.63,10.62,10.63,6400.0
2012-09-25 14:45:00,10.62,10.63,10.6,10.62,69900.0,10.62,10.63,10.6,10.62,69900.0
2012-09-25 14:50:00,10.62,10.62,10.61,10.62,10200.0,10.62,10.62,10.61,10.62,10200.0
2012-09-25 14:55:00,10.61,10.62,10.6,10.61,42700.0,10.61,10.62,10.6,10.61,42700.0
2012-09-25 15:00:00,10.6,10.62,10.6,10.61,34900.0,10.6,10.62,10.6,10.61,34900.0
2012-09-25 15:05:00,10.61,10.62,10.61,10.61,27300.0,10.61,10.62,10.61,10.61,27300.0
2012-09-25 15:10:00,10.62,10.62,10.57,10.59,74600.0,10.62,10.62,10.57,10.59,74600.0
2012-09-25 15:15:00,10.59,10.59,10.54,10.55,25100.0,10.59,10.59,10.54,10.55,25100.0
2012-09-25 15:20:00,10.54,10.61,10.54,10.58,37000.0,10.54,10.61,10.54,10.58,37000.0
2012-09-25 15:25:00,10.58,10.59,10.57,10.57,16000.0,10.58,10.59,10.57,10.57,16000.0
2012-09-25 15:30:00,10.58,10.58,10.55,10.57,36600.0,10.58,10.58,10.55,10.57,36600.0
2012-09-25 15:35:00,10.56,10.59,10.52,10.53,47700.0,10.56,10.59,10.52,10.53,47700.0
2012-09-25 15:40:00,10.52,10.53,10.5,10.51,55500.0,10.52,10.53,10.5,10.51,55500.0
2012-09-25 15:45:00,10.51,10.51,10.49,10.5,60900.0,10.51,10.51,10.49,10.5,60900.0
2012-09-25 15:50:00,10.5,10.5,10.47,10.48,68200.0,10.5,10.5,10.47,10.48,68200.0
2012-09-25 15:55:00,10.47,10.47,10.45,10.47,110500.0,10.47,10.47,10.45,10.47,110500.0
2012-09-26 09:30:00,10.48,10.48,10.39,10.44,15400.0,10.48,10.48,10.39,10.44,15400.0
2012-09-26 09:35:00,10.46,10.46,10.42,10.42,8700.0,10.46,10.46,10.42,10.42,8700.0
2012-09-26 09:40:00,10.42,10.42,10.32,10.36,16800.0,10.42,10.42,10.32,10.36,16800.0
2012-09-26 09:45:00,10.36,10.36,10.3,10.31,2900.0,10.36,10.36,10.3,10.31,2900.0
2012-09-26 09:50:00,10.32,10.35,10.3,10.35,8700.0,10.32,10.35,10.3,10.35,8700.0
2012-09-26 09:55:00,10.34,10.37,10.32,10.35,21900.0,10.34,10.37,10.32,10.35,21900.0
2012-09-26 10:00:00,10.37,10.37,10.35,10.37,5200.0,10.37,10.37,10.35,10.37,5200.0
2012-09-26 10:05:00,10.38,10.38,10.35,10.35,5900.0,10.38,10.38,10.35,10.35,5900.0
2012-09-26 10:10:00,10.35,10.36,10.29,10.29,32300.0,10.35,10.36,10.29,10.29,32300.0
2012-09-26 10:15:00,10.29,10.29,10.25,10.27,21600.0,10.29,10.29,10.25,10.27,21600.0
2012-09-26 10:20:00,10.28,10.28,10.27,10.27,8800.0,10.28,10.28,10.27,10.27,8800.0
2012-09-26 10:25:00,10.27,10.28,10.26,10.26,7600.0,10.27,10.28,10.26,10.26,7600.0
2012-09-26 10:30:00,10.26,10.27,10.21,10.21,28100.0,10.26,10.27,10.21,10.21,28100.0
2012-09-26 10:35:00,10.22,10.23,10.15,10.17,23800.0,10.22,10.23,10.15,10.17,23800.0
2012-09-26 10:40:00,10.17,10.17,10.14,10.14,16200.0,10.17,10.17,10.14,10.14,16200.0
2012-09-26 10:45:00,10.14,10.15,10.12,10.14,14100.0,10.14,10.15,10.12,10.14,14100.0
2012-09-26 10:50:00,10.13,10.14,10.13,10.13,13200.0,10.13,10.14,10.13,10.13,13200.0
2012-09-26 10:55:00,10.13,10.14,10.13,10.13,3400.0,10.13,10.14,10.13,10.13,3400.0
2012-09-26 11:00:00,10.13,10.16,10.13,10.16,7000.0,10.13,10.16,10.13,10.16,7000.0
2012-09-26 11:05:00,10.16,10.24,10.16,10.24,11400.0,10.16,10.24,10.16,10.24,11400.0
2012-09-26 11:10:00,10.23,10.24,10.2,10.22,11700.0,10.23,10.24,10.2,10.22,11700.0
2012-09-26 11:15:00,10.22,10.26,10.21,10.25,73500.0,10.22,10.26,10.21,10.25,73500.0
2012-09-26 11:20:00,10.25,10.3,10.25,10.3,22600.0,10.25,10.3,10.25,10.3,22600.0
2012-09-26 11:25:00,10.29,10.3,10.29,10.29,3300.0,10.29,10.3,10.29,10.29,3300.0
2012-09-26 11:30:00,10.3,10.3,10.26,10.26,7100.0,10.3,10.3,10.26,10.26,7100.0
2012-09-26 11:35:00,10.26,10.33,10.26,10.32,18600.0,10.26,10.33,10.26,10.32,18600.0
2012-09-26 11:40:00,10.32,10.37,10.32,10.37,13300.0,10.32,10.37,10.32,10.37,13300.0
2012-09-26 11:45:00,10.37,10.38,10.37,10.38,6700.0,10.37,10.38,10.37,10.38,6700.0
2012-09-26 11:50:00,10.38,10.38,10.35,10.36,18400.0,10.38,10.38,10.35,10.36,18400.0
2012-09-26 11:55:00,10.36,10.41,10.36,10.39,31000.0,10.36,10.41,10.36,10.39,31000.0
2012-09-26 12:00:00,10.38,10.42,10.38,10.41,6300.0,10.38,10.42,10.38,10.41,6300.0
2012-09-26 12:05:00,10.41,10.45,10.41,10.44,26100.0,10.41,10.45,10.41,10.44,26100.0
2012-09-26 12:10:00,10.43,10.45,10.43,10.45,11200.0,10.43,10.45,10.43,10.45,11200.0
2012-09-26 12:15:00,10.45,10.47,10.44,10.44,11000.0,10.45,10.47,10.44,10.44,11000.0
2012-09-26 12:20:00,10.44,10.45,10.43,10.43,4600.0,10.44,10.45,10.43,10.43,4600.0
2012-09-26 12:25:00,10.43,10.45,10.42,10.45,6700.0,10.43,10.45,10.42,10.45,6700.0
2012-09-26 12:30:00,10.45,10.45,10.45,10.45,300.0,10.45,10.45,10.45,10.45,300.0
2012-09-26 12:35:00,10.45,10.5,10.45,10.48,26400.0,10.45,10.5,10.45,10.48,26400.0
2012-09-26 12:40:00,10.49,10.49,10.48,10.48,2000.0,10.49,10.49,10.48,10.48,2000.0
2012-09-26 12:45:00,10.49,10.49,10.45,10.47,26400.0,10.49,10.49,10.45,10.47,26400.0
2012-09-26 12:50:00,10.46,10.47,10.44,10.45,14500.0,10.46,10.47,10.44,10.45,14500.0
2012-09-26 12:55:00,10.44,10.54,10.44,10.54,49300.0,10.44,10.54,10.44,10.54,49300.0
2012-09-26 13:00:00,10.53,10.54,10.53,10.53,7100.0,10.53,10.54,10.53,10.53,7100.0
2012-09-26 13:05:00,10.54,10.55,10.53,10.55,14600.0,10.54,10.55,10.53,10.55,14600.0
2012-09-26 13:10:00,10.54,10.55,10.53,10.53,4900.0,10.54,10.55,10.53,10.53,4900.0
2012-09-26 13:15:00,10.54,10.54,10.53,10.54,9200.0,10.54,10.54,10.53,10.54,9200.0
2012-09-26 13:20:00,10.53,10.54,10.53,10.54,3400.0,10.53,10.54,10.53,10.54,3400.0
2012-09-26 13:25:00,10.55,10.57,10.54,10.57,28100.0,10.55,10.57,10.54,10.57,28100.0
2012-09-26 13:30:00,10.57,10.57,10.5,10.57,38900.0,10.57,10.57,10.5,10.57,38900.0
2012-09-26 13:35:00,10.57,10.57,10.55,10.56,3100.0,10.57,10.57,10.55,10.56,3100.0
2012-09-26 13:40:00,10.55,10.56,10.55,10.55,2300.0,10.55,10.56,10.55,10.55,2300.0
2012-09-26 13:45:00,10.56,10.56,10.53,10.53,13100.0,10.56,10.56,10.53,10.53,13100.0
2012-09-26 13:50:00,10.53,10.54,10.49,10.49,38200.0,10.53,10.54,10.49,10.49,38200.0
2012-09-26 13:55:00,10.49,10.51,10.48,10.48,12700.0,10.49,10.51,10.48,10.48,12700.0
2012-09-26 14:00:00,10.48,10.53,10.48,10.52,10300.0,10.48,10.53,10.48,10.52,10300.0
2012-09-26 14:05:00,10.52,10.55,10.47,10.54,43600.0,10.52,10.55,10.47,10.54,43600.0
2012-09-26 14:10:00,10.54,10.54,10.52,10.52,4200.0,10.54,10.54,10.52,10.52,4200.0
2012-09-26 14:15:00,10.52,10.52,10.5,10.52,6600.0,10.52,10.52,10.5,10.52,6600.0
2012-09-26 14:20:00,10.52,10.54,10.51,10.54,3300.0,10.52,10.54,10.51,10.54,3300.0
2012-09-26 14:25:00,10.54,10.57,10.53,10.53,14600.0,10.54,10.57,10.53,10.53,14600.0
2012-09-26 14:30:00,10.53,10.56,10.52,10.56,13100.0,10.53,10.56,10.52,10.56,13100.0
2012-09-26 14:35:00,10.56,10.57,10.55,10.56,1900.0,10.56,10.57,10.55,10.56,1900.0
2012-09-26 14:40:00,10.55,10.56,10.54,10.54,3100.0,10.55,10.56,10.54,10.54,3100.0
2012-09-26 14:45:00,10.54,10.54,10.52,10.52,5000.0,10.54,10.54,10.52,10.52,5000.0
2012-09-26 14:50:00,10.52,10.53,10.5,10.5,2200.0,10.52,10.53,10.5,10.5,2200.0
2012-09-26 14:55:00,10.5,10.52,10.5,10.52,10200.0,10.5,10.52,10.5,10.52,10200.0
2012-09-26 15:00:00,10.52,10.52,10.5,10.5,10600.0,10.52,10.52,10.5,10.5,10600.0
2012-09-26 15:05:00,10.5,10.5,10.5,10.5,14600.0,10.5,10.5,10.5,10.5,14600.0
2012-09-26 15:10:00,10.5,10.5,10.48,10.49,7300.0,10.5,10.5,10.48,10.49,7300.0
2012-09-26 15:15:00,10.49,10.51,10.48,10.51,11600.0,10.49,10.51,10.48,10.51,11600.0
2012-09-26 15:20:00,10.5,10.51,10.47,10.47,8600.0,10.5,10.51,10.47,10.47,8600.0
2012-09-26 15:25:00,10.47,10.48,10.45,10.45,6400.0,10.47,10.48,10.45,10.45,6400.0
2012-09-26 15:30:00,10.45,10.47,10.45,10.47,7800.0,10.45,10.47,10.45,10.47,7800.0
2012-09-26 15:35:00,10.46,10.47,10.44,10.46,15200.0,10.46,10.47,10.44,10.46,15200.0
2012-09-26 15:40:00,10.46,10.48,10.46,10.48,13600.0,10.46,10.48,10.46,10.48,13600.0
2012-09-26 15:45:00,10.48,10.48,10.47,10.47,13900.0,10.48,10.48,10.47,10.47,13900.0
2012-09-26 15:50:00,10.47,10.5,10.46,10.5,32600.0,10.47,10.5,10.46,10.5,32600.0
2012-09-26 15:55:00,10.5,10.51,10.49,10.51,38600.0,10.5,10.51,10.49,10.51,38600.0
2012-09-27 09:30:00,10.59,10.6,10.5,10.52,19200.0,10.59,10.6,10.5,10.52,19200.0
2012-09-27 09:35:00,10.51,10.54,10.49,10.54,10500.0,10.51,10.54,10.49,10.54,10500.0
2012-09-27 09:40:00,10.53,10.61,10.53,10.61,6900.0,10.53,10.61,10.53,10.61,6900.0
2012-09-27 09:45:00,10.63,10.63,10.57,10.57,7000.0,10.63,10.63,10.57,10.57,7000.0
2012-09-27 09:50:00,10.58,10.58,10.57,10.58,6200.0,10.58,10.58,10.57,10.58,6200.0
2012-09-27 09:55:00,10.58,10.59,10.56,10.58,10800.0,10.58,10.59,10.56,10.58,10800.0
2012-09-27 10:00:00,10.58,10.6,10.55,10.55,14400.0,10.58,10.6,10.55,10.55,14400.0
2012-09-27 10:05:00,10.55,10.56,10.54,10.56,13400.0,10.55,10.56,10.54,10.56,13400.0
2012-09-27 10:10:00,10.56,10.59,10.55,10.59,6400.0,10.56,10.59,10.55,10.59,6400.0
2012-09-27 10:15:00,10.6,10.63,10.6,10.63,7900.0,10.6,10.63,10.6,10.63,7900.0
2012-09-27 10:20:00,10.64,10.64,10.58,10.61,8300.0,10.64,10.64,10.58,10.61,8300.0
2012-09-27 10:25:00,10.61,10.7,10.6,10.69,59200.0,10.61,10.7,10.6,10.69,59200.0
2012-09-27 10:30:00,10.68,10.7,10.62,10.7,37300.0,10.68,10.7,10.62,10.7,37300.0
2012-09-27 10:35:00,10.7,10.7,10.63,10.64,9300.0,10.7,10.7,10.63,10.64,9300.0
2012-09-27 10:40:00,10.63,10.64,10.61,10.61,4000.0,10.63,10.64,10.61,10.61,4000.0
2012-09-27 10:45:00,10.61,10.71,10.61,10.71,21600.0,10.61,10.71,10.61,10.71,21600.0
2012-09-27 10:50:00,10.71,10.74,10.7,10.71,16300.0,10.71,10.74,10.7,10.71,16300.0
2012-09-27 10:55:00,10.71,10.74,10.7,10.7,18800.0,10.71,10.74,10.7,10.7,18800.0
2012-09-27 11:00:00,10.71,10.78,10.7,10.78,149100.0,10.71,10.78,10.7,10.78,149100.0
2012-09-27 11:05:00,10.78,10.79,10.77,10.78,17300.0,10.78,10.79,10.77,10.78,17300.0
2012-09-27 11:10:00,10.77,10.78,10.74,10.76,16900.0,10.77,10.78,10.74,10.76,16900.0
2012-09-27 11:15:00,10.76,10.76,10.74,10.75,4700.0,10.76,10.76,10.74,10.75,4700.0
2012-09-27 11:20:00,10.74,10.75,10.72,10.73,23300.0,10.74,10.75,10.72,10.73,23300.0
2012-09-27 11:25:00,10.72,10.72,10.69,10.71,10900.0,10.72,10.72,10.69,10.71,10900.0
2012-09-27 11:30:00,10.72,10.72,10.69,10.69,4000.0,10.72,10.72,10.69,10.69,4000.0
2012-09-27 11:35:00,10.69,10.72,10.69,10.7,13100.0,10.69,10.72,10.69,10.7,13100.0
2012-09-27 11:40:00,10.7,10.71,10.7,10.7,3800.0,10.7,10.71,10.7,10.7,3800.0
2012-09-27 11:45:00,10.7,10.7,10.68,10.68,5600.0,10.7,10.7,10.68,10.68,5600.0
2012-09-27 11:50:00,10.68,10.71,10.67,10.71,22400.0,10.68,10.71,10.67,10.71,22400.0
2012-09-27 11:55:00,10.7,10.76,10.7,10.74,23400.0,10.7,10.76,10.7,10.74,23400.0
2012-09-27 12:00:00,10.75,10.79,10.74,10.79,9200.0,10.75,10.79,10.74,10.79,9200.0
2012-09-27 12:05:00,10.78,10.81,10.77,10.77,12600.0,10.78,10.81,10.77,10.77,12600.0
2012-09-27 12:10:00,10.77,10.77,10.74,10.74,8400.0,10.77,10.77,10.74,10.74,8400.0
2012-09-27 12:15:00,10.74,10.74,10.72,10.74,8300.0,10.74,10.74,10.72,10.74,8300.0
2012-09-27 12:20:00,10.73,10.74,10.7,10.72,10500.0,10.73,10.74,10.7,10.72,10500.0
2012-09-27 12:25:00,10.73,10.79,10.73,10.78,18100.0,10.73,10.79,10.73,10.78,18100.0
2012-09-27 12:30:00,10.77,10.79,10.77,10.77,6000.0,10.77,10.79,10.77,10.77,6000.0
2012-09-27 12:35:00,10.77,10.78,10.77,10.77,8300.0,10.77,10.78,10.77,10.77,8300.0
2012-09-27 12:40:00,10.77,10.78,10.76,10.76,6700.0,10.77,10.78,10.76,10.76,6700.0
2012-09-27 12:45:00,10.76,10.77,10.73,10.73,12200.0,10.76,10.77,10.73,10.73,12200.0
2012-09-27 12:50:00,10.73,10.73,10.72,10.72,4100.0,10.73,10.73,10.72,10.72,4100.0
2012-09-27 12:55:00,10.72,10.72,10.7,10.7,13200.0,10.72,10.72,10.7,10.7,13200.0
2012-09-27 13:00:00,10.69,10.69,10.67,10.67,10400.0,10.69,10.69,10.67,10.67,10400.0
2012-09-27 13:05:00,10.68,10.69,10.68,10.68,4700.0,10.68,10.69,10.68,10.68,4700.0
2012-09-27 13:10:00,10.69,10.69,10.66,10.66,8100.0,10.69,10.69,10.66,10.66,8100.0
2012-09-27 13:15:00,10.66,10.7,10.66,10.69,12400.0,10.66,10.7,10.66,10.69,12400.0
2012-09-27 13:20:00,10.68,10.69,10.68,10.68,4300.0,10.68,10.69,10.68,10.68,4300.0
2012-09-27 13:25:00,10.68,10.69,10.67,10.67,7300.0,10.68,10.69,10.67,10.67,7300.0
2012-09-27 13:30:00,10.67,10.68,10.66,10.67,10500.0,10.67,10.68,10.66,10.67,10500.0
2012-09-27 13:35:00,10.67,10.72,10.67,10.72,14900.0,10.67,10.72,10.67,10.72,14900.0
2012-09-27 13:40:00,10.72,10.73,10.71,10.71,6700.0,10.72,10.73,10.71,10.71,6700.0
2012-09-27 13:45:00,10.71,10.71,10.7,10.7,7300.0,10.71,10.71,10.7,10.7,7300.0
2012-09-27 13:50:00,10.7,10.7,10.66,10.66,15100.0,10.7,10.7,10.66,10.66,15100.0
2012-09-27 13:55:00,10.66,10.66,10.65,10.66,18000.0,10.66,10.66,10.65,10.66,18000.0
2012-09-27 14:00:00,10.66,10.68,10.66,10.67,16100.0,10.66,10.68,10.66,10.67,16100.0
2012-09-27 14:05:00,10.68,10.68,10.64,10.65,45900.0,10.68,10.68,10.64,10.65,45900.0
2012-09-27 14:10:00,10.65,10.66,10.63,10.66,20600.0,10.65,10.66,10.63,10.66,20600.0
2012-09-27 14:15:00,10.65,10.68,10.65,10.68,9800.0,10.65,10.68,10.65,10.68,9800.0
2012-09-27 14:20:00,10.67,10.68,10.66,10.67,19700.0,10.67,10.68,10.66,10.67,19700.0
2012-09-27 14:25:00,10.66,10.67,10.65,10.66,23000.0,10.66,10.67,10.65,10.66,23000.0
2012-09-27 14:30:00,10.66,10.67,10.64,10.65,22900.0,10.66,10.67,10.64,10.65,22900.0
2012-09-27 14:35:00,10.65,10.66,10.63,10.65,23100.0,10.65,10.66,10.63,10.65,23100.0
2012-09-27 14:40:00,10.65,10.65,10.59,10.61,21200.0,10.65,10.65,10.59,10.61,21200.0
2012-09-27 14:45:00,10.61,10.61,10.57,10.58,47000.0,10.61,10.61,10.57,10.58,47000.0
2012-09-27 14:50:00,10.58,10.59,10.53,10.53,21600.0,10.58,10.59,10.53,10.53,21600.0
2012-09-27 14:55:00,10.53,10.55,10.53,10.55,31200.0,10.53,10.55,10.53,10.55,31200.0
2012-09-27 15:00:00,10.54,10.57,10.53,10.55,24600.0,10.54,10.57,10.53,10.55,24600.0
2012-09-27 15:05:00,10.54,10.55,10.53,10.53,29900.0,10.54,10.55,10.53,10.53,29900.0
2012-09-27 15:10:00,10.53,10.55,10.52,10.54,61100.0,10.53,10.55,10.52,10.54,61100.0
2012-09-27 15:15:00,10.54,10.55,10.52,10.55,24500.0,10.54,10.55,10.52,10.55,24500.0
2012-09-27 15:20:00,10.55,10.55,10.53,10.54,30100.0,10.55,10.55,10.53,10.54,30100.0
2012-09-27 15:25:00,10.54,10.56,10.54,10.54,31800.0,10.54,10.56,10.54,10.54,31800.0
2012-09-27 15:30:00,10.54,10.6,10.54,10.6,39800.0,10.54,10.6,10.54,10.6,39800.0
2012-09-27 15:35:00,10.6,10.62,10.59,10.61,70500.0,10.6,10.62,10.59,10.61,70500.0
2012-09-27 15:40:00,10.61,10.61,10.59,10.59,13500.0,10.61,10.61,10.59,10.59,13500.0
2012-09-27 15:45:00,10.6,10.6,10.58,10.59,31000.0,10.6,10.6,10.58,10.59,31000.0
2012-09-27 15:50:00,10.59,10.61,10.59,10.61,42000.0,10.59,10.61,10.59,10.61,42000.0
2012-09-27 15:55:00,10.6,10.61,10.56,10.6,197900.0,10.6,10.61,10.56,10.6,197900.0
2012-09-28 09:30:00,10.56,10.56,10.51,10.55,11200.0,10.56,10.56,10.51,10.55,11200.0
2012-09-28 09:35:00,10.54,10.55,10.54,10.55,4900.0,10.54,10.55,10.54,10.55,4900.0
2012-09-28 09:40:00,10.56,10.59,10.55,10.56,2500.0,10.56,10.59,10.55,10.56,2500.0
2012-09-28 09:45:00,10.54,10.58,10.48,10.49,107800.0,10.54,10.58,10.48,10.49,107800.0
2012-09-28 09:50:00,10.48,10.51,10.46,10.49,126700.0,10.48,10.51,10.46,10.49,126700.0
2012-09-28 09:55:00,10.48,10.49,10.47,10.49,20100.0,10.48,10.49,10.47,10.49,20100.0
2012-09-28 10:00:00,10.48,10.54,10.48,10.5,13400.0,10.48,10.54,10.48,10.5,13400.0
2012-09-28 10:05:00,10.5,10.5,10.49,10.49,4300.0,10.5,10.5,10.49,10.49,4300.0
2012-09-28 10:10:00,10.49,10.51,10.49,10.51,11900.0,10.49,10.51,10.49,10.51,11900.0
2012-09-28 10:15:00,10.51,10.52,10.46,10.47,103300.0,10.51,10.52,10.46,10.47,103300.0
2012-09-28 10:20:00,10.47,10.52,10.45,10.49,164200.0,10.47,10.52,10.45,10.49,164200.0
2012-09-28 10:25:00,10.49,10.5,10.39,10.39,174800.0,10.49,10.5,10.39,10.39,174800.0
2012-09-28 10:30:00,10.4,10.44,10.38,10.41,35800.0,10.4,10.44,10.38,10.41,35800.0
2012-09-28 10:35:00,10.42,10.42,10.38,10.38,13000.0,10.42,10.42,10.38,10.38,13000.0
2012-09-28 10:40:00,10.38,10.38,10.33,10.34,17000.0,10.38,10.38,10.33,10.34,17000.0
2012-09-28 10:45:00,10.34,10.38,10.32,10.37,11900.0,10.34,10.38,10.32,10.37,11900.0
2012-09-28 10:50:00,10.37,10.38,10.34,10.35,8000.0,10.37,10.38,10.34,10.35,8000.0
2012-09-28 10:55:00,10.34,10.37,10.33,10.37,8700.0,10.34,10.37,10.33,10.37,8700.0
2012-09-28 11:00:00,10.37,10.38,10.33,10.35,16600.0,10.37,10.38,10.33,10.35,16600.0
2012-09-28 11:05:00,10.35,10.36,10.35,10.35,1700.0,10.35,10.36,10.35,10.35,1700.0
2012-09-28 11:10:00,10.35,10.36,10.33,10.33,9900.0,10.35,10.36,10.33,10.33,9900.0
2012-09-28 11:15:00,10.34,10.34,10.32,10.32,2800.0,10.34,10.34,10.32,10.32,2800.0
2012-09-28 11:20:00,10.32,10.32,10.3,10.31,10200.0,10.32,10.32,10.3,10.31,10200.0
2012-09-28 11:25:00,10.31,10.31,10.28,10.29,19700.0,10.31,10.31,10.28,10.29,19700.0
2012-09-28 11:30:00,10.29,10.3,10.27,10.27,3600.0,10.29,10.3,10.27,10.27,3600.0
2012-09-28 11:35:00,10.26,10.28,10.26,10.27,12600.0,10.26,10.28,10.26,10.27,12600.0
2012-09-28 11:40:00,10.27,10.29,10.27,10.28,3400.0,10.27,10.29,10.27,10.28,3400.0
2012-09-28 11:45:00,10.28,10.31,10.28,10.3,9100.0,10.28,10.31,10.28,10.3,9100.0
2012-09-28 11:50:00,10.3,10.3,10.28,10.3,9200.0,10.3,10.3,10.28,10.3,9200.0
2012-09-28 11:55:00,10.3,10.31,10.29,10.3,11000.0,10.3,10.31,10.29,10.3,11000.0
2012-09-28 12:00:00,10.29,10.32,10.29,10.29,7100.0,10.29,10.32,10.29,10.29,7100.0
2012-09-28 12:05:00,10.29,10.32,10.29,10.3,5300.0,10.29,10.32,10.29,10.3,5300.0
2012-09-28 12:10:00,10.3,10.31,10.29,10.3,7500.0,10.3,10.31,10.29,10.3,7500.0
2012-09-28 12:15:00,10.31,10.32,10.3,10.32,7700.0,10.31,10.32,10.3,10.32,7700.0
2012-09-28 12:20:00,10.31,10.31,10.28,10.29,13200.0,10.31,10.31,10.28,10.29,13200.0
2012-09-28 12:25:00,10.28,10.29,10.27,10.29,14400.0,10.28,10.29,10.27,10.29,14400.0
2012-09-28 12:30:00,10.29,10.29,10.28,10.29,3000.0,10.29,10.29,10.28,10.29,3000.0
2012-09-28 12:35:00,10.28,10.28,10.26,10.26,23100.0,10.28,10.28,10.26,10.26,23100.0
2012-09-28 12:40:00,10.26,10.27,10.24,10.25,53800.0,10.26,10.27,10.24,10.25,53800.0
2012-09-28 12:45:00,10.25,10.27,10.25,10.27,3800.0,10.25,10.27,10.25,10.27,3800.0
2012-09-28 12:50:00,10.26,10.33,10.26,10.32,25600.0,10.26,10.33,10.26,10.32,25600.0
2012-09-28 12:55:00,10.33,10.33,10.32,10.32,1200.0,10.33,10.33,10.32,10.32,1200.0
2012-09-28 13:00:00,10.33,10.33,10.32,10.32,2000.0,10.33,10.33,10.32,10.32,2000.0
2012-09-28 13:05:00,10.32,10.33,10.3,10.3,10000.0,10.32,10.33,10.3,10.3,10000.0
2012-09-28 13:10:00,10.3,10.31,10.27,10.28,8400.0,10.3,10.31,10.27,10.28,8400.0
2012-09-28 13:15:00,10.29,10.32,10.29,10.3,7400.0,10.29,10.32,10.29,10.3,7400.0
2012-09-28 13:20:00,10.3,10.31,10.3,10.3,3800.0,10.3,10.31,10.3,10.3,3800.0
2012-09-28 13:25:00,10.31,10.31,10.29,10.29,7400.0,10.31,10.31,10.29,10.29,7400.0
2012-09-28 13:30:00,10.3,10.31,10.3,10.3,4600.0,10.3,10.31,10.3,10.3,4600.0
2012-09-28 13:35:00,10.3,10.34,10.3,10.34,7200.0,10.3,10.34,10.3,10.34,7200.0
2012-09-28 13:40:00,10.34,10.35,10.33,10.33,7100.0,10.34,10.35,10.33,10.33,7100.0
2012-09-28 13:45:00,10.33,10.33,10.32,10.32,7800.0,10.33,10.33,10.32,10.32,7800.0
2012-09-28 13:50:00,10.32,10.34,10.32,10.34,18900.0,10.32,10.34,10.32,10.34,18900.0
2012-09-28 13:55:00,10.33,10.34,10.33,10.33,7600.0,10.33,10.34,10.33,10.33,7600.0
2012-09-28 14:00:00,10.33,10.38,10.33,10.37,15200.0,10.33,10.38,10.33,10.37,15200.0
2012-09-28 14:05:00,10.37,10.38,10.36,10.38,28000.0,10.37,10.38,10.36,10.38,28000.0
2012-09-28 14:10:00,10.38,10.42,10.38,10.41,9600.0,10.38,10.42,10.38,10.41,9600.0
2012-09-28 14:15:00,10.42,10.43,10.39,10.4,50300.0,10.42,10.43,10.39,10.4,50300.0
2012-09-28 14:20:00,10.4,10.41,10.39,10.41,36400.0,10.4,10.41,10.39,10.41,36400.0
2012-09-28 14:25:00,10.41,10.42,10.39,10.39,11100.0,10.41,10.42,10.39,10.39,11100.0
2012-09-28 14:30:00,10.4,10.41,10.39,10.41,6200.0,10.4,10.41,10.39,10.41,6200.0
2012-09-28 14:35:00,10.4,10.44,10.39,10.44,33400.0,10.4,10.44,10.39,10.44,33400.0
2012-09-28 14:40:00,10.43,10.45,10.42,10.42,16800.0,10.43,10.45,10.42,10.42,16800.0
2012-09-28 14:45:00,10.43,10.43,10.42,10.42,6200.0,10.43,10.43,10.42,10.42,6200.0
2012-09-28 14:50:00,10.42,10.43,10.42,10.42,9700.0,10.42,10.43,10.42,10.42,9700.0
2012-09-28 14:55:00,10.41,10.42,10.41,10.41,2800.0,10.41,10.42,10.41,10.41,2800.0
2012-09-28 15:00:00,10.41,10.42,10.4,10.41,12700.0,10.41,10.42,10.4,10.41,12700.0
2012-09-28 15:05:00,10.42,10.48,10.42,10.47,33000.0,10.42,10.48,10.42,10.47,33000.0
2012-09-28 15:10:00,10.47,10.48,10.46,10.47,21800.0,10.47,10.48,10.46,10.47,21800.0
2012-09-28 15:15:00,10.46,10.47,10.42,10.43,19200.0,10.46,10.47,10.42,10.43,19200.0
2012-09-28 15:20:00,10.43,10.47,10.43,10.47,12700.0,10.43,10.47,10.43,10.47,12700.0
2012-09-28 15:25:00,10.46,10.47,10.42,10.46,13600.0,10.46,10.47,10.42,10.46,13600.0
2012-09-28 15:30:00,10.45,10.49,10.45,10.45,19300.0,10.45,10.49,10.45,10.45,19300.0
2012-09-28 15:35:00,10.45,10.47,10.45,10.45,13400.0,10.45,10.47,10.45,10.45,13400.0
2012-09-28 15:40:00,10.46,10.47,10.45,10.46,21300.0,10.46,10.47,10.45,10.46,21300.0
2012-09-28 15:45:00,10.46,10.51,10.46,10.47,31600.0,10.46,10.51,10.46,10.47,31600.0
2012-09-28 15:50:00,10.47,10.5,10.46,10.46,28900.0,10.47,10.5,10.46,10.46,28900.0
2012-09-28 15:55:00,10.46,10.46,10.43,10.44,67900.0,10.46,10.46,10.43,10.44,67900.0
2012-10-01 09:30:00,10.43,10.5,10.4,10.44,19200.0,10.43,10.5,10.4,10.44,19200.0
2012-10-01 09:35:00,10.45,10.45,10.38,10.38,7500.0,10.45,10.45,10.38,10.38,7500.0
2012-10-01 09:40:00,10.37,10.37,10.31,10.32,14300.0,10.37,10.37,10.31,10.32,14300.0
2012-10-01 09:45:00,10.33,10.38,10.32,10.32,6300.0,10.33,10.38,10.32,10.32,6300.0
2012-10-01 09:50:00,10.33,10.37,10.31,10.32,8500.0,10.33,10.37,10.31,10.32,8500.0
2012-10-01 09:55:00,10.32,10.34,10.28,10.29,43400.0,10.32,10.34,10.28,10.29,43400.0
2012-10-01 10:00:00,10.3,10.49,10.3,10.43,14400.0,10.3,10.49,10.3,10.43,14400.0
2012-10-01 10:05:00,10.43,10.53,10.43,10.5,21600.0,10.43,10.53,10.43,10.5,21600.0
2012-10-01 10:10:00,10.51,10.52,10.5,10.51,5600.0,10.51,10.52,10.5,10.51,5600.0
2012-10-01 10:15:00,10.51,10.52,10.49,10.49,43800.0,10.51,10.52,10.49,10.49,43800.0
2012-10-01 10:20:00,10.48,10.5,10.48,10.5,133700.0,10.48,10.5,10.48,10.5,133700.0
2012-10-01 10:25:00,10.5,10.51,10.48,10.49,14100.0,10.5,10.51,10.48,10.49,14100.0
2012-10-01 10:30:00,10.5,10.5,10.45,10.49,15900.0,10.5,10.5,10.45,10.49,15900.0
2012-10-01 10:35:00,10.48,10.51,10.48,10.5,4900.0,10.48,10.51,10.48,10.5,4900.0
2012-10-01 10:40:00,10.5,10.51,10.47,10.47,44200.0,10.5,10.51,10.47,10.47,44200.0
2012-10-01 10:45:00,10.47,10.49,10.46,10.47,37900.0,10.47,10.49,10.46,10.47,37900.0
2012-10-01 10:50:00,10.47,10.49,10.47,10.48,5000.0,10.47,10.49,10.47,10.48,5000.0
2012-10-01 10:55:00,10.48,10.52,10.48,10.52,14600.0,10.48,10.52,10.48,10.52,14600.0
2012-10-01 11:00:00,10.51,10.54,10.5,10.53,12900.0,10.51,10.54,10.5,10.53,12900.0
2012-10-01 11:05:00,10.54,10.56,10.53,10.56,13900.0,10.54,10.56,10.53,10.56,13900.0
2012-10-01 11:10:00,10.55,10.61,10.55,10.61,25000.0,10.55,10.61,10.55,10.61,25000.0
2012-10-01 11:15:00,10.59,10.63,10.58,10.61,38300.0,10.59,10.63,10.58,10.61,38300.0
2012-10-01 11:20:00,10.61,10.65,10.61,10.64,20300.0,10.61,10.65,10.61,10.64,20300.0
2012-10-01 11:25:00,10.64,10.65,10.6,10.62,12800.0,10.64,10.65,10.6,10.62,12800.0
2012-10-01 11:30:00,10.62,10.64,10.61,10.63,8000.0,10.62,10.64,10.61,10.63,8000.0
2012-10-01 11:35:00,10.63,10.63,10.62,10.63,6400.0,10.63,10.63,10.62,10.63,6400.0
2012-10-01 11:40:00,10.62,10.63,10.62,10.63,3700.0,10.62,10.63,10.62,10.63,3700.0
2012-10-01 11:45:00,10.62,10.63,10.61,10.62,10100.0,10.62,10.63,10.61,10.62,10100.0
2012-10-01 11:50:00,10.62,10.63,10.6,10.61,10700.0,10.62,10.63,10.6,10.61,10700.0
2012-10-01 11:55:00,10.6,10.62,10.57,10.59,69800.0,10.6,10.62,10.57,10.59,69800.0
2012-10-01 12:00:00,10.59,10.59,10.54,10.54,7100.0,10.59,10.59,10.54,10.54,7100.0
2012-10-01 12:05:00,10.54,10.54,10.54,10.54,2200.0,10.54,10.54,10.54,10.54,2200.0
2012-10-01 12:10:00,10.55,10.55,10.54,10.54,3700.0,10.55,10.55,10.54,10.54,3700.0
2012-10-01 12:15:00,10.54,10.58,10.54,10.57,19500.0,10.54,10.58,10.54,10.57,19500.0
2012-10-01 12:20:00,10.56,10.56,10.54,10.56,24200.0,10.56,10.56,10.54,10.56,24200.0
2012-10-01 12:25:00,10.56,10.57,10.55,10.56,9000.0,10.56,10.57,10.55,10.56,9000.0
2012-10-01 12:30:00,10.55,10.56,10.53,10.53,13900.0,10.55,10.56,10.53,10.53,13900.0
2012-10-01 12:35:00,10.53,10.53,10.52,10.52,12100.0,10.53,10.53,10.52,10.52,12100.0
2012-10-01 12:40:00,10.52,10.53,10.52,10.53,6200.0,10.52,10.53,10.52,10.53,6200.0
2012-10-01 12:45:00,10.53,10.53,10.5,10.5,14700.0,10.53,10.53,10.5,10.5,14700.0
2012-10-01 12:50:00,10.5,10.5,10.48,10.48,6800.0,10.5,10.5,10.48,10.48,6800.0
2012-10-01 12:55:00,10.48,10.48,10.47,10.47,6000.0,10.48,10.48,10.47,10.47,6000.0
2012-10-01 13:00:00,10.47,10.48,10.45,10.46,14700.0,10.47,10.48,10.45,10.46,14700.0
2012-10-01 13:05:00,10.46,10.48,10.46,10.48,6000.0,10.46,10.48,10.46,10.48,6000.0
2012-10-01 13:10:00,10.47,10.47,10.45,10.45,13800.0,10.47,10.47,10.45,10.45,13800.0
2012-10-01 13:15:00,10.45,10.46,10.45,10.45,6000.0,10.45,10.46,10.45,10.45,6000.0
2012-10-01 13:20:00,10.45,10.46,10.43,10.43,3500.0,10.45,10.46,10.43,10.43,3500.0
2012-10-01 13:25:00,10.43,10.44,10.41,10.44,10800.0,10.43,10.44,10.41,10.44,10800.0
2012-10-01 13:30:00,10.44,10.44,10.42,10.42,7600.0,10.44,10.44,10.42,10.42,7600.0
2012-10-01 13:35:00,10.42,10.44,10.42,10.43,5900.0,10.42,10.44,10.42,10.43,5900.0
2012-10-01 13:40:00,10.42,10.43,10.4,10.41,61700.0,10.42,10.43,10.4,10.41,61700.0
2012-10-01 13:45:00,10.42,10.42,10.37,10.39,29400.0,10.42,10.42,10.37,10.39,29400.0
2012-10-01 13:50:00,10.39,10.4,10.39,10.4,12700.0,10.39,10.4,10.39,10.4,12700.0
2012-10-01 13:55:00,10.4,10.45,10.38,10.39,62300.0,10.4,10.45,10.38,10.39,62300.0
2012-10-01 14:00:00,10.4,10.4,10.38,10.38,15400.0,10.4,10.4,10.38,10.38,15400.0
2012-10-01 14:05:00,10.39,10.39,10.37,10.38,9200.0,10.39,10.39,10.37,10.38,9200.0
2012-10-01 14:10:00,10.37,10.38,10.36,10.37,17600.0,10.37,10.38,10.36,10.37,17600.0
2012-10-01 14:15:00,10.37,10.37,10.33,10.33,27500.0,10.37,10.37,10.33,10.33,27500.0
2012-10-01 14:20:00,10.34,10.35,10.33,10.34,22100.0,10.34,10.35,10.33,10.34,22100.0
2012-10-01 14:25:00,10.34,10.34,10.32,10.34,13100.0,10.34,10.34,10.32,10.34,13100.0
2012-10-01 14:30:00,10.35,10.35,10.32,10.33,5400.0,10.35,10.35,10.32,10.33,5400.0
2012-10-01 14:35:00,10.32,10.34,10.32,10.34,14800.0,10.32,10.34,10.32,10.34,14800.0
2012-10-01 14:40:00,10.34,10.37,10.34,10.37,17300.0,10.34,10.37,10.34,10.37,17300.0
2012-10-01 14:45:00,10.36,10.36,10.34,10.34,7600.0,10.36,10.36,10.34,10.34,7600.0
2012-10-01 14:50:00,10.35,10.35,10.33,10.33,5800.0,10.35,10.35,10.33,10.33,5800.0
2012-10-01 14:55:00,10.33,10.34,10.33,10.34,14900.0,10.33,10.34,10.33,10.34,14900.0
2012-10-01 15:00:00,10.32,10.33,10.28,10.29,28400.0,10.32,10.33,10.28,10.29,28400.0
2012-10-01 15:05:00,10.29,10.32,10.29,10.31,8500.0,10.29,10.32,10.29,10.31,8500.0
2012-10-01 15:10:00,10.31,10.32,10.28,10.28,18800.0,10.31,10.32,10.28,10.28,18800.0
2012-10-01 15:15:00,10.28,10.28,10.27,10.27,50200.0,10.28,10.28,10.27,10.27,50200.0
2012-10-01 15:20:00,10.27,10.28,10.25,10.26,26600.0,10.27,10.28,10.25,10.26,26600.0
2012-10-01 15:25:00,10.26,10.26,10.22,10.26,38100.0,10.26,10.26,10.22,10.26,38100.0
2012-10-01 15:30:00,10.26,10.27,10.24,10.25,17600.0,10.26,10.27,10.24,10.25,17600.0
2012-10-01 15:35:00,10.25,10.26,10.2,10.23,46700.0,10.25,10.26,10.2,10.23,46700.0
2012-10-01 15:40:00,10.22,10.23,10.19,10.21,58600.0,10.22,10.23,10.19,10.21,58600.0
2012-10-01 15:45:00,10.21,10.24,10.2,10.24,40100.0,10.21,10.24,10.2,10.24,40100.0
2012-10-01 15:50:00,10.24,10.25,10.21,10.21,44200.0,10.24,10.25,10.21,10.21,44200.0
2012-10-01 15:55:00,10.21,10.22,10.19,10.2,93000.0,10.21,10.22,10.19,10.2,93000.0
2012-10-02 09:30:00,11.17,11.17,10.37,10.46,17900.0,11.17,11.17,10.37,10.46,17900.0
2012-10-02 09:35:00,10.47,10.47,10.28,10.29,4500.0,10.47,10.47,10.28,10.29,4500.0
2012-10-02 09:40:00,10.27,10.27,10.24,10.24,10900.0,10.27,10.27,10.24,10.24,10900.0
2012-10-02 09:45:00,10.25,10.29,10.23,10.23,9800.0,10.25,10.29,10.23,10.23,9800.0
2012-10-02 09:50:00,10.23,10.26,10.16,10.22,31300.0,10.23,10.26,10.16,10.22,31300.0
2012-10-02 09:55:00,10.22,10.23,10.18,10.22,4900.0,10.22,10.23,10.18,10.22,4900.0
2012-10-02 10:00:00,10.21,10.21,10.14,10.16,4700.0,10.21,10.21,10.14,10.16,4700.0
2012-10-02 10:05:00,10.15,10.16,10.14,10.16,6600.0,10.15,10.16,10.14,10.16,6600.0
2012-10-02 10:10:00,10.16,10.22,10.16,10.22,5900.0,10.16,10.22,10.16,10.22,5900.0
2012-10-02 10:15:00,10.23,10.24,10.21,10.24,9600.0,10.23,10.24,10.21,10.24,9600.0
2012-10-02 10:20:00,10.24,10.3,10.24,10.29,24800.0,10.24,10.3,10.24,10.29,24800.0
2012-10-02 10:25:00,10.3,10.32,10.29,10.32,14500.0,10.3,10.32,10.29,10.32,14500.0
2012-10-02 10:30:00,10.32,10.34,10.3,10.31,7200.0,10.32,10.34,10.3,10.31,7200.0
2012-10-02 10:35:00,10.32,10.32,10.29,10.29,6000.0,10.32,10.32,10.29,10.29,6000.0
2012-10-02 10:40:00,10.27,10.28,10.25,10.25,3700.0,10.27,10.28,10.25,10.25,3700.0
2012-10-02 10:45:00,10.25,10.26,10.24,10.25,9000.0,10.25,10.26,10.24,10.25,9000.0
2012-10-02 10:50:00,10.24,10.26,10.21,10.21,12100.0,10.24,10.26,10.21,10.21,12100.0
2012-10-02 10:55:00,10.21,10.22,10.21,10.22,5600.0,10.21,10.22,10.21,10.22,5600.0
2012-10-02 11:00:00,10.21,10.22,10.2,10.2,2300.0,10.21,10.22,10.2,10.2,2300.0
2012-10-02 11:05:00,10.2,10.22,10.18,10.2,9800.0,10.2,10.22,10.18,10.2,9800.0
2012-10-02 11:10:00,10.19,10.22,10.19,10.22,3200.0,10.19,10.22,10.19,10.22,3200.0
2012-10-02 11:15:00,10.22,10.25,10.21,10.22,5700.0,10.22,10.25,10.21,10.22,5700.0
2012-10-02 11:20:00,10.23,10.23,10.2,10.2,3000.0,10.23,10.23,10.2,10.2,3000.0
2012-10-02 11:25:00,10.2,10.21,10.19,10.21,5000.0,10.2,10.21,10.19,10.21,5000.0
2012-10-02 11:30:00,10.2,10.23,10.19,10.19,9100.0,10.2,10.23,10.19,10.19,9100.0
2012-10-02 11:35:00,10.19,10.2,10.16,10.18,11200.0,10.19,10.2,10.16,10.18,11200.0
2012-10-02 11:40:00,10.18,10.19,10.16,10.18,5500.0,10.18,10.19,10.16,10.18,5500.0
2012-10-02 11:45:00,10.19,10.19,10.17,10.18,2600.0,10.19,10.19,10.17,10.18,2600.0
2012-10-02 11:50:00,10.19,10.19,10.18,10.19,1500.0,10.19,10.19,10.18,10.19,1500.0
2012-10-02 11:55:00,10.19,10.21,10.18,10.2,8500.0,10.19,10.21,10.18,10.2,8500.0
2012-10-02 12:00:00,10.19,10.22,10.19,10.21,7000.0,10.19,10.22,10.19,10.21,7000.0
2012-10-02 12:05:00,10.21,10.22,10.21,10.21,3100.0,10.21,10.22,10.21,10.21,3100.0
2012-10-02 12:10:00,10.22,10.23,10.21,10.22,4500.0,10.22,10.23,10.21,10.22,4500.0
2012-10-02 12:15:00,10.22,10.24,10.21,10.23,7000.0,10.22,10.24,10.21,10.23,7000.0
2012-10-02 12:20:00,10.23,10.24,10.22,10.22,4600.0,10.23,10.24,10.22,10.22,4600.0
2012-10-02 12:25:00,10.22,10.23,10.19,10.2,3400.0,10.22,10.23,10.19,10.2,3400.0
2012-10-02 12:30:00,10.2,10.22,10.2,10.2,3000.0,10.2,10.22,10.2,10.2,3000.0
2012-10-02 12:35:00,10.2,10.22,10.2,10.2,5600.0,10.2,10.22,10.2,10.2,5600.0
2012-10-02 12:40:00,10.2,10.21,10.19,10.2,3000.0,10.2,10.21,10.19,10.2,3000.0
2012-10-02 12:45:00,10.2,10.23,10.2,10.21,6100.0,10.2,10.23,10.2,10.21,6100.0
2012-10-02 12:50:00,10.22,10.23,10.21,10.23,3000.0,10.22,10.23,10.21,10.23,3000.0
2012-10-02 12:55:00,10.23,10.25,10.22,10.22,10000.0,10.23,10.25,10.22,10.22,10000.0
2012-10-02 13:00:00,10.22,10.22,10.21,10.21,1400.0,10.22,10.22,10.21,10.21,1400.0
2012-10-02 13:05:00,10.22,10.23,10.21,10.23,2000.0,10.22,10.23,10.21,10.23,2000.0
2012-10-02 13:10:00,10.23,10.23,10.22,10.22,2400.0,10.23,10.23,10.22,10.22,2400.0
2012-10-02 13:15:00,10.22,10.23,10.22,10.23,1600.0,10.22,10.23,10.22,10.23,1600.0
2012-10-02 13:20:00,10.23,10.24,10.22,10.22,6000.0,10.23,10.24,10.22,10.22,6000.0
2012-10-02 13:25:00,10.22,10.23,10.21,10.23,10500.0,10.22,10.23,10.21,10.23,10500.0
2012-10-02 13:30:00,10.23,10.23,10.21,10.21,3100.0,10.23,10.23,10.21,10.21,3100.0
2012-10-02 13:35:00,10.22,10.26,10.22,10.25,7300.0,10.22,10.26,10.22,10.25,7300.0
2012-10-02 13:40:00,10.25,10.26,10.23,10.25,7600.0,10.25,10.26,10.23,10.25,7600.0
2012-10-02 13:45:00,10.25,10.26,10.24,10.24,3800.0,10.25,10.26,10.24,10.24,3800.0
2012-10-02 13:50:00,10.24,10.25,10.24,10.24,3600.0,10.24,10.25,10.24,10.24,3600.0
2012-10-02 13:55:00,10.24,10.24,10.19,10.22,23700.0,10.24,10.24,10.19,10.22,23700.0
2012-10-02 14:00:00,10.22,10.24,10.22,10.22,3900.0,10.22,10.24,10.22,10.22,3900.0
2012-10-02 14:05:00,10.22,10.25,10.22,10.25,26400.0,10.22,10.25,10.22,10.25,26400.0
2012-10-02 14:10:00,10.25,10.26,10.25,10.25,7700.0,10.25,10.26,10.25,10.25,7700.0
2012-10-02 14:15:00,10.26,10.29,10.25,10.25,12000.0,10.26,10.29,10.25,10.25,12000.0
2012-10-02 14:20:00,10.25,10.25,10.23,10.23,4100.0,10.25,10.25,10.23,10.23,4100.0
2012-10-02 14:25:00,10.23,10.24,10.22,10.24,5300.0,10.23,10.24,10.22,10.24,5300.0
2012-10-02 14:30:00,10.23,10.24,10.22,10.24,9100.0,10.23,10.24,10.22,10.24,9100.0
2012-10-02 14:35:00,10.23,10.23,10.22,10.23,1900.0,10.23,10.23,10.22,10.23,1900.0
2012-10-02 14:40:00,10.22,10.22,10.2,10.21,6100.0,10.22,10.22,10.2,10.21,6100.0
2012-10-02 14:45:00,10.22,10.22,10.19,10.21,7600.0,10.22,10.22,10.19,10.21,7600.0
2012-10-02 14:50:00,10.22,10.22,10.2,10.2,12000.0,10.22,10.22,10.2,10.2,12000.0
2012-10-02 14:55:00,10.2,10.21,10.19,10.2,28400.0,10.2,10.21,10.19,10.2,28400.0
2012-10-02 15:00:00,10.2,10.21,10.2,10.2,20900.0,10.2,10.21,10.2,10.2,20900.0
2012-10-02 15:05:00,10.2,10.22,10.16,10.17,39100.0,10.2,10.22,10.16,10.17,39100.0
2012-10-02 15:10:00,10.17,10.18,10.16,10.17,14400.0,10.17,10.18,10.16,10.17,14400.0
2012-10-02 15:15:00,10.18,10.19,10.18,10.18,18500.0,10.18,10.19,10.18,10.18,18500.0
2012-10-02 15:20:00,10.19,10.2,10.18,10.2,20700.0,10.19,10.2,10.18,10.2,20700.0
2012-10-02 15:25:00,10.2,10.21,10.2,10.21,5700.0,10.2,10.21,10.2,10.21,5700.0
2012-10-02 15:30:00,10.21,10.22,10.2,10.2,27500.0,10.21,10.22,10.2,10.2,27500.0
2012-10-02 15:35:00,10.2,10.22,10.2,10.22,4800.0,10.2,10.22,10.2,10.22,4800.0
2012-10-02 15:40:00,10.22,10.22,10.2,10.21,8700.0,10.22,10.22,10.2,10.21,8700.0
2012-10-02 15:45:00,10.22,10.23,10.21,10.22,20800.0,10.22,10.23,10.21,10.22,20800.0
2012-10-02 15:50:00,10.22,10.22,10.21,10.21,14500.0,10.22,10.22,10.21,10.21,14500.0
2012-10-02 15:55:00,10.21,10.25,10.21,10.24,60000.0,10.21,10.25,10.21,10.24,60000.0
2012-10-03 09:30:00,10.29,10.29,10.21,10.26,12700.0,10.29,10.29,10.21,10.26,12700.0
2012-10-03 09:35:00,10.29,10.29,10.21,10.21,3400.0,10.29,10.29,10.21,10.21,3400.0
2012-10-03 09:40:00,10.17,10.23,10.17,10.2,7600.0,10.17,10.23,10.17,10.2,7600.0
2012-10-03 09:45:00,10.18,10.18,10.08,10.08,49500.0,10.18,10.18,10.08,10.08,49500.0
2012-10-03 09:50:00,10.07,10.1,10.05,10.07,63100.0,10.07,10.1,10.05,10.07,63100.0
2012-10-03 09:55:00,10.07,10.09,10.04,10.09,12100.0,10.07,10.09,10.04,10.09,12100.0
2012-10-03 10:00:00,10.09,10.13,10.04,10.08,15400.0,10.09,10.13,10.04,10.08,15400.0
2012-10-03 10:05:00,10.08,10.13,10.05,10.12,8400.0,10.08,10.13,10.05,10.12,8400.0
2012-10-03 10:10:00,10.13,10.17,10.1,10.15,16300.0,10.13,10.17,10.1,10.15,16300.0
2012-10-03 10:15:00,10.16,10.23,10.16,10.17,65200.0,10.16,10.23,10.16,10.17,65200.0
2012-10-03 10:20:00,10.18,10.18,10.09,10.11,111700.0,10.18,10.18,10.09,10.11,111700.0
2012-10-03 10:25:00,10.11,10.16,10.11,10.15,6400.0,10.11,10.16,10.11,10.15,6400.0
2012-10-03 10:30:00,10.16,10.16,10.08,10.09,18200.0,10.16,10.16,10.08,10.09,18200.0
2012-10-03 10:35:00,10.09,10.1,10.09,10.1,7100.0,10.09,10.1,10.09,10.1,7100.0
2012-10-03 10:40:00,10.1,10.1,10.02,10.02,23300.0,10.1,10.1,10.02,10.02,23300.0
2012-10-03 10:45:00,10.04,10.06,10.01,10.02,31900.0,10.04,10.06,10.01,10.02,31900.0
2012-10-03 10:50:00,10.02,10.03,10.02,10.02,21100.0,10.02,10.03,10.02,10.02,21100.0
2012-10-03 10:55:00,10.02,10.04,10.02,10.04,5800.0,10.02,10.04,10.02,10.04,5800.0
2012-10-03 11:00:00,10.04,10.1,10.04,10.1,11500.0,10.04,10.1,10.04,10.1,11500.0
2012-10-03 11:05:00,10.1,10.1,10.04,10.07,154400.0,10.1,10.1,10.04,10.07,154400.0
2012-10-03 11:10:00,10.06,10.08,10.06,10.08,123400.0,10.06,10.08,10.06,10.08,123400.0
2012-10-03 11:15:00,10.09,10.11,10.09,10.11,22000.0,10.09,10.11,10.09,10.11,22000.0
2012-10-03 11:20:00,10.1,10.11,10.09,10.1,11300.0,10.1,10.11,10.09,10.1,11300.0
2012-10-03 11:25:00,10.09,10.1,10.09,10.09,1200.0,10.09,10.1,10.09,10.09,1200.0
2012-10-03 11:30:00,10.1,10.11,10.09,10.1,5900.0,10.1,10.11,10.09,10.1,5900.0
2012-10-03 11:35:00,10.1,10.1,10.09,10.1,4200.0,10.1,10.1,10.09,10.1,4200.0
2012-10-03 11:40:00,10.1,10.1,10.08,10.09,8500.0,10.1,10.1,10.08,10.09,8500.0
2012-10-03 11:45:00,10.08,10.11,10.08,10.1,7700.0,10.08,10.11,10.08,10.1,7700.0
2012-10-03 11:50:00,10.11,10.11,10.07,10.09,10100.0,10.11,10.11,10.07,10.09,10100.0
2012-10-03 11:55:00,10.08,10.11,10.08,10.11,2400.0,10.08,10.11,10.08,10.11,2400.0
2012-10-03 12:00:00,10.11,10.11,10.09,10.1,11900.0,10.11,10.11,10.09,10.1,11900.0
2012-10-03 12:05:00,10.1,10.1,10.09,10.1,10300.0,10.1,10.1,10.09,10.1,10300.0
2012-10-03 12:10:00,10.1,10.1,10.09,10.1,3100.0,10.1,10.1,10.09,10.1,3100.0
2012-10-03 12:15:00,10.09,10.1,10.06,10.07,20100.0,10.09,10.1,10.06,10.07,20100.0
2012-10-03 12:20:00,10.07,10.08,10.07,10.07,2600.0,10.07,10.08,10.07,10.07,2600.0
2012-10-03 12:25:00,10.08,10.08,10.07,10.08,900.0,10.08,10.08,10.07,10.08,900.0
2012-10-03 12:30:00,10.08,10.1,10.08,10.09,18200.0,10.08,10.1,10.08,10.09,18200.0
2012-10-03 12:35:00,10.1,10.1,10.09,10.09,2200.0,10.1,10.1,10.09,10.09,2200.0
2012-10-03 12:40:00,10.1,10.1,10.08,10.08,8200.0,10.1,10.1,10.08,10.08,8200.0
2012-10-03 12:45:00,10.08,10.1,10.08,10.1,5500.0,10.08,10.1,10.08,10.1,5500.0
2012-10-03 12:50:00,10.09,10.1,10.09,10.1,900.0,10.09,10.1,10.09,10.1,900.0
2012-10-03 12:55:00,10.1,10.12,10.08,10.12,80800.0,10.1,10.12,10.08,10.12,80800.0
2012-10-03 13:00:00,10.12,10.21,10.12,10.21,35800.0,10.12,10.21,10.12,10.21,35800.0
2012-10-03 13:05:00,10.21,10.22,10.19,10.19,13800.0,10.21,10.22,10.19,10.19,13800.0
2012-10-03 13:10:00,10.2,10.2,10.19,10.19,800.0,10.2,10.2,10.19,10.19,800.0
2012-10-03 13:15:00,10.2,10.2,10.19,10.2,1500.0,10.2,10.2,10.19,10.2,1500.0
2012-10-03 13:20:00,10.19,10.25,10.19,10.23,17800.0,10.19,10.25,10.19,10.23,17800.0
2012-10-03 13:25:00,10.22,10.24,10.22,10.23,6900.0,10.22,10.24,10.22,10.23,6900.0
2012-10-03 13:30:00,10.23,10.24,10.23,10.23,12800.0,10.23,10.24,10.23,10.23,12800.0
2012-10-03 13:35:00,10.24,10.24,10.18,10.19,11400.0,10.24,10.24,10.18,10.19,11400.0
2012-10-03 13:40:00,10.2,10.21,10.18,10.19,6900.0,10.2,10.21,10.18,10.19,6900.0
2012-10-03 13:45:00,10.19,10.19,10.18,10.18,1600.0,10.19,10.19,10.18,10.18,1600.0
2012-10-03 13:50:00,10.18,10.19,10.16,10.17,18700.0,10.18,10.19,10.16,10.17,18700.0
2012-10-03 13:55:00,10.16,10.16,10.15,10.16,19500.0,10.16,10.16,10.15,10.16,19500.0
2012-10-03 14:00:00,10.16,10.17,10.16,10.16,7200.0,10.16,10.17,10.16,10.16,7200.0
2012-10-03 14:05:00,10.15,10.17,10.15,10.17,2200.0,10.15,10.17,10.15,10.17,2200.0
2012-10-03 14:10:00,10.17,10.18,10.17,10.18,2000.0,10.17,10.18,10.17,10.18,2000.0
2012-10-03 14:15:00,10.17,10.18,10.17,10.17,7700.0,10.17,10.18,10.17,10.17,7700.0
2012-10-03 14:20:00,10.18,10.18,10.15,10.15,3600.0,10.18,10.18,10.15,10.15,3600.0
2012-10-03 14:25:00,10.16,10.17,10.15,10.16,7300.0,10.16,10.17,10.15,10.16,7300.0
2012-10-03 14:30:00,10.16,10.18,10.16,10.18,6000.0,10.16,10.18,10.16,10.18,6000.0
2012-10-03 14:35:00,10.18,10.2,10.18,10.2,3200.0,10.18,10.2,10.18,10.2,3200.0
2012-10-03 14:40:00,10.19,10.2,10.18,10.18,3200.0,10.19,10.2,10.18,10.18,3200.0
2012-10-03 14:45:00,10.19,10.2,10.19,10.19,7300.0,10.19,10.2,10.19,10.19,7300.0
2012-10-03 14:50:00,10.18,10.19,10.15,10.15,8500.0,10.18,10.19,10.15,10.15,8500.0
2012-10-03 14:55:00,10.16,10.16,10.15,10.16,1600.0,10.16,10.16,10.15,10.16,1600.0
2012-10-03 15:00:00,10.15,10.17,10.15,10.17,10500.0,10.15,10.17,10.15,10.17,10500.0
2012-10-03 15:05:00,10.16,10.17,10.14,10.16,49700.0,10.16,10.17,10.14,10.16,49700.0
2012-10-03 15:10:00,10.16,10.17,10.13,10.16,16200.0,10.16,10.17,10.13,10.16,16200.0
2012-10-03 15:15:00,10.16,10.2,10.13,10.15,34400.0,10.16,10.2,10.13,10.15,34400.0
2012-10-03 15:20:00,10.14,10.17,10.14,10.16,13400.0,10.14,10.17,10.14,10.16,13400.0
2012-10-03 15:25:00,10.17,10.19,10.15,10.17,8100.0,10.17,10.19,10.15,10.17,8100.0
2012-10-03 15:30:00,10.17,10.17,10.15,10.15,8900.0,10.17,10.17,10.15,10.15,8900.0
2012-10-03 15:35:00,10.15,10.17,10.15,10.16,5700.0,10.15,10.17,10.15,10.16,5700.0
2012-10-03 15:40:00,10.16,10.18,10.16,10.18,6600.0,10.16,10.18,10.16,10.18,6600.0
2012-10-03 15:45:00,10.18,10.18,10.16,10.17,11600.0,10.18,10.18,10.16,10.17,11600.0
2012-10-03 15:50:00,10.16,10.17,10.15,10.17,25200.0,10.16,10.17,10.15,10.17,25200.0
2012-10-03 15:55:00,10.17,10.19,10.16,10.18,33200.0,10.17,10.19,10.16,10.18,33200.0
2012-10-04 09:30:00,10.2,10.2,10.13,10.17,8400.0,10.2,10.2,10.13,10.17,8400.0
2012-10-04 09:35:00,10.16,10.17,10.11,10.16,9300.0,10.16,10.17,10.11,10.16,9300.0
2012-10-04 09:40:00,10.14,10.22,10.14,10.21,14400.0,10.14,10.22,10.14,10.21,14400.0
2012-10-04 09:45:00,10.22,10.22,10.19,10.22,10300.0,10.22,10.22,10.19,10.22,10300.0
2012-10-04 09:50:00,10.22,10.23,10.17,10.18,6700.0,10.22,10.23,10.17,10.18,6700.0
2012-10-04 09:55:00,10.18,10.21,10.18,10.2,4000.0,10.18,10.21,10.18,10.2,4000.0
2012-10-04 10:00:00,10.18,10.23,10.17,10.23,26100.0,10.18,10.23,10.17,10.23,26100.0
2012-10-04 10:05:00,10.23,10.28,10.17,10.27,45800.0,10.23,10.28,10.17,10.27,45800.0
2012-10-04 10:10:00,10.27,10.37,10.27,10.32,217700.0,10.27,10.37,10.27,10.32,217700.0
2012-10-04 10:15:00,10.32,10.44,10.31,10.41,116100.0,10.32,10.44,10.31,10.41,116100.0
2012-10-04 10:20:00,10.41,10.5,10.41,10.49,297900.0,10.41,10.5,10.41,10.49,297900.0
2012-10-04 10:25:00,10.49,10.49,10.45,10.48,85700.0,10.49,10.49,10.45,10.48,85700.0
2012-10-04 10:30:00,10.48,10.52,10.48,10.52,18400.0,10.48,10.52,10.48,10.52,18400.0
2012-10-04 10:35:00,10.51,10.55,10.51,10.52,26700.0,10.51,10.55,10.51,10.52,26700.0
2012-10-04 10:40:00,10.52,10.55,10.51,10.52,15300.0,10.52,10.55,10.51,10.52,15300.0
2012-10-04 10:45:00,10.51,10.62,10.51,10.61,20300.0,10.51,10.62,10.51,10.61,20300.0
2012-10-04 10:50:00,10.6,10.61,10.56,10.57,41000.0,10.6,10.61,10.56,10.57,41000.0
2012-10-04 10:55:00,10.57,10.63,10.57,10.62,27000.0,10.57,10.63,10.57,10.62,27000.0
2012-10-04 11:00:00,10.62,10.66,10.6,10.66,69000.0,10.62,10.66,10.6,10.66,69000.0
2012-10-04 11:05:00,10.66,10.7,10.63,10.7,84100.0,10.66,10.7,10.63,10.7,84100.0
2012-10-04 11:10:00,10.7,10.72,10.65,10.67,37800.0,10.7,10.72,10.65,10.67,37800.0
2012-10-04 11:15:00,10.66,10.68,10.65,10.67,15600.0,10.66,10.68,10.65,10.67,15600.0
2012-10-04 11:20:00,10.66,10.69,10.63,10.69,35800.0,10.66,10.69,10.63,10.69,35800.0
2012-10-04 11:25:00,10.69,10.69,10.65,10.66,19900.0,10.69,10.69,10.65,10.66,19900.0
2012-10-04 11:30:00,10.66,10.68,10.64,10.67,7800.0,10.66,10.68,10.64,10.67,7800.0
2012-10-04 11:35:00,10.67,10.68,10.66,10.67,10900.0,10.67,10.68,10.66,10.67,10900.0
2012-10-04 11:40:00,10.66,10.7,10.66,10.7,5700.0,10.66,10.7,10.66,10.7,5700.0
2012-10-04 11:45:00,10.69,10.69,10.67,10.68,15200.0,10.69,10.69,10.67,10.68,15200.0
2012-10-04 11:50:00,10.67,10.67,10.66,10.67,4200.0,10.67,10.67,10.66,10.67,4200.0
2012-10-04 11:55:00,10.66,10.67,10.65,10.67,4600.0,10.66,10.67,10.65,10.67,4600.0
2012-10-04 12:00:00,10.67,10.68,10.66,10.67,7600.0,10.67,10.68,10.66,10.67,7600.0
2012-10-04 12:05:00,10.68,10.71,10.67,10.69,24500.0,10.68,10.71,10.67,10.69,24500.0
2012-10-04 12:10:00,10.69,10.7,10.68,10.69,13100.0,10.69,10.7,10.68,10.69,13100.0
2012-10-04 12:15:00,10.7,10.73,10.69,10.71,20600.0,10.7,10.73,10.69,10.71,20600.0
2012-10-04 12:20:00,10.71,10.74,10.71,10.73,30200.0,10.71,10.74,10.71,10.73,30200.0
2012-10-04 12:25:00,10.73,10.75,10.72,10.75,5700.0,10.73,10.75,10.72,10.75,5700.0
2012-10-04 12:30:00,10.74,10.75,10.73,10.75,7600.0,10.74,10.75,10.73,10.75,7600.0
2012-10-04 12:35:00,10.75,10.76,10.74,10.74,25500.0,10.75,10.76,10.74,10.74,25500.0
2012-10-04 12:40:00,10.73,10.75,10.7,10.7,5400.0,10.73,10.75,10.7,10.7,5400.0
2012-10-04 12:45:00,10.7,10.71,10.69,10.7,12100.0,10.7,10.71,10.69,10.7,12100.0
2012-10-04 12:50:00,10.69,10.74,10.69,10.73,17700.0,10.69,10.74,10.69,10.73,17700.0
2012-10-04 12:55:00,10.73,10.82,10.73,10.81,44700.0,10.73,10.82,10.73,10.81,44700.0
2012-10-04 13:00:00,10.82,10.86,10.81,10.83,18200.0,10.82,10.86,10.81,10.83,18200.0
2012-10-04 13:05:00,10.83,10.84,10.81,10.81,19600.0,10.83,10.84,10.81,10.81,19600.0
2012-10-04 13:10:00,10.81,10.81,10.76,10.76,5200.0,10.81,10.81,10.76,10.76,5200.0
2012-10-04 13:15:00,10.76,10.78,10.75,10.75,10700.0,10.76,10.78,10.75,10.75,10700.0
2012-10-04 13:20:00,10.74,10.76,10.74,10.76,14300.0,10.74,10.76,10.74,10.76,14300.0
2012-10-04 13:25:00,10.76,10.82,10.76,10.8,35600.0,10.76,10.82,10.76,10.8,35600.0
2012-10-04 13:30:00,10.8,10.84,10.8,10.83,57100.0,10.8,10.84,10.8,10.83,57100.0
2012-10-04 13:35:00,10.82,10.86,10.82,10.86,22300.0,10.82,10.86,10.82,10.86,22300.0
2012-10-04 13:40:00,10.85,10.88,10.85,10.86,38100.0,10.85,10.88,10.85,10.86,38100.0
2012-10-04 13:45:00,10.85,10.86,10.84,10.84,33400.0,10.85,10.86,10.84,10.84,33400.0
2012-10-04 13:50:00,10.84,10.84,10.79,10.79,7700.0,10.84,10.84,10.79,10.79,7700.0
2012-10-04 13:55:00,10.79,10.79,10.75,10.78,31400.0,10.79,10.79,10.75,10.78,31400.0
2012-10-04 14:00:00,10.79,10.79,10.71,10.73,49900.0,10.79,10.79,10.71,10.73,49900.0
2012-10-04 14:05:00,10.73,10.74,10.71,10.72,8400.0,10.73,10.74,10.71,10.72,8400.0
2012-10-04 14:10:00,10.73,10.73,10.7,10.7,6700.0,10.73,10.73,10.7,10.7,6700.0
2012-10-04 14:15:00,10.69,10.71,10.67,10.67,8000.0,10.69,10.71,10.67,10.67,8000.0
2012-10-04 14:20:00,10.67,10.67,10.64,10.64,7900.0,10.67,10.67,10.64,10.64,7900.0
2012-10-04 14:25:00,10.64,10.66,10.64,10.64,19000.0,10.64,10.66,10.64,10.64,19000.0
2012-10-04 14:30:00,10.65,10.66,10.64,10.65,8300.0,10.65,10.66,10.64,10.65,8300.0
2012-10-04 14:35:00,10.65,10.66,10.62,10.65,22200.0,10.65,10.66,10.62,10.65,22200.0
2012-10-04 14:40:00,10.65,10.68,10.64,10.68,16000.0,10.65,10.68,10.64,10.68,16000.0
2012-10-04 14:45:00,10.68,10.68,10.65,10.66,8400.0,10.68,10.68,10.65,10.66,8400.0
2012-10-04 14:50:00,10.66,10.67,10.64,10.66,6200.0,10.66,10.67,10.64,10.66,6200.0
2012-10-04 14:55:00,10.65,10.66,10.65,10.65,1400.0,10.65,10.66,10.65,10.65,1400.0
2012-10-04 15:00:00,10.65,10.66,10.65,10.66,7800.0,10.65,10.66,10.65,10.66,7800.0
2012-10-04 15:05:00,10.66,10.68,10.65,10.68,13900.0,10.66,10.68,10.65,10.68,13900.0
2012-10-04 15:10:00,10.68,10.69,10.67,10.68,30500.0,10.68,10.69,10.67,10.68,30500.0
2012-10-04 15:15:00,10.68,10.7,10.67,10.7,28000.0,10.68,10.7,10.67,10.7,28000.0
2012-10-04 15:20:00,10.7,10.71,10.67,10.67,27400.0,10.7,10.71,10.67,10.67,27400.0
2012-10-04 15:25:00,10.68,10.7,10.67,10.7,13400.0,10.68,10.7,10.67,10.7,13400.0
2012-10-04 15:30:00,10.69,10.72,10.68,10.72,19900.0,10.69,10.72,10.68,10.72,19900.0
2012-10-04 15:35:00,10.72,10.72,10.71,10.72,10800.0,10.72,10.72,10.71,10.72,10800.0
2012-10-04 15:40:00,10.72,10.75,10.71,10.74,75000.0,10.72,10.75,10.71,10.74,75000.0
2012-10-04 15:45:00,10.74,10.79,10.73,10.78,57900.0,10.74,10.79,10.73,10.78,57900.0
2012-10-04 15:50:00,10.78,10.8,10.77,10.8,76000.0,10.78,10.8,10.77,10.8,76000.0
2012-10-04 15:55:00,10.81,10.85,10.81,10.84,201000.0,10.81,10.85,10.81,10.84,201000.0
2012-10-05 09:30:00,10.9,10.94,10.85,10.94,8800.0,10.9,10.94,10.85,10.94,8800.0
2012-10-05 09:35:00,10.94,10.98,10.93,10.93,30700.0,10.94,10.98,10.93,10.93,30700.0
2012-10-05 09:40:00,10.93,10.93,10.86,10.87,19200.0,10.93,10.93,10.86,10.87,19200.0
2012-10-05 09:45:00,10.87,10.92,10.86,10.91,23900.0,10.87,10.92,10.86,10.91,23900.0
2012-10-05 09:50:00,10.91,10.98,10.91,10.98,10100.0,10.91,10.98,10.91,10.98,10100.0
2012-10-05 09:55:00,10.97,11.0,10.96,10.99,17500.0,10.97,11.0,10.96,10.99,17500.0
2012-10-05 10:00:00,10.99,11.0,10.98,11.0,59500.0,10.99,11.0,10.98,11.0,59500.0
2012-10-05 10:05:00,10.99,11.15,10.99,11.11,183900.0,10.99,11.15,10.99,11.11,183900.0
2012-10-05 10:10:00,11.11,11.11,11.06,11.1,112100.0,11.11,11.11,11.06,11.1,112100.0
2012-10-05 10:15:00,11.1,11.16,11.1,11.15,46300.0,11.1,11.16,11.1,11.15,46300.0
2012-10-05 10:20:00,11.16,11.2,11.12,11.19,76100.0,11.16,11.2,11.12,11.19,76100.0
2012-10-05 10:25:00,11.19,11.22,11.18,11.21,75900.0,11.19,11.22,11.18,11.21,75900.0
2012-10-05 10:30:00,11.2,11.25,11.17,11.2,100400.0,11.2,11.25,11.17,11.2,100400.0
2012-10-05 10:35:00,11.2,11.26,11.19,11.23,63700.0,11.2,11.26,11.19,11.23,63700.0
2012-10-05 10:40:00,11.23,11.25,11.23,11.24,85600.0,11.23,11.25,11.23,11.24,85600.0
2012-10-05 10:45:00,11.23,11.24,11.23,11.23,31900.0,11.23,11.24,11.23,11.23,31900.0
2012-10-05 10:50:00,11.23,11.25,11.22,11.24,53600.0,11.23,11.25,11.22,11.24,53600.0
2012-10-05 10:55:00,11.24,11.24,11.23,11.23,4400.0,11.24,11.24,11.23,11.23,4400.0
2012-10-05 11:00:00,11.24,11.24,11.23,11.23,12700.0,11.24,11.24,11.23,11.23,12700.0
2012-10-05 11:05:00,11.23,11.24,11.22,11.22,38600.0,11.23,11.24,11.22,11.22,38600.0
2012-10-05 11:10:00,11.22,11.23,11.22,11.23,14800.0,11.22,11.23,11.22,11.23,14800.0
2012-10-05 11:15:00,11.22,11.23,11.22,11.22,17200.0,11.22,11.23,11.22,11.22,17200.0
2012-10-05 11:20:00,11.23,11.23,11.22,11.23,5900.0,11.23,11.23,11.22,11.23,5900.0
2012-10-05 11:25:00,11.23,11.23,11.22,11.22,38300.0,11.23,11.23,11.22,11.22,38300.0
2012-10-05 11:30:00,11.22,11.23,11.22,11.23,13500.0,11.22,11.23,11.22,11.23,13500.0
2012-10-05 11:35:00,11.22,11.23,11.21,11.21,26300.0,11.22,11.23,11.21,11.21,26300.0
2012-10-05 11:40:00,11.21,11.23,11.2,11.22,60500.0,11.21,11.23,11.2,11.22,60500.0
2012-10-05 11:45:00,11.21,11.25,11.21,11.23,60000.0,11.21,11.25,11.21,11.23,60000.0
2012-10-05 11:50:00,11.23,11.23,11.18,11.18,52300.0,11.23,11.23,11.18,11.18,52300.0
2012-10-05 11:55:00,11.18,11.2,11.18,11.2,4900.0,11.18,11.2,11.18,11.2,4900.0
2012-10-05 12:00:00,11.2,11.2,11.16,11.16,16200.0,11.2,11.2,11.16,11.16,16200.0
2012-10-05 12:05:00,11.16,11.18,11.14,11.17,34800.0,11.16,11.18,11.14,11.17,34800.0
2012-10-05 12:10:00,11.18,11.18,11.17,11.18,3500.0,11.18,11.18,11.17,11.18,3500.0
2012-10-05 12:15:00,11.18,11.19,11.18,11.18,2300.0,11.18,11.19,11.18,11.18,2300.0
2012-10-05 12:20:00,11.18,11.2,11.18,11.2,20000.0,11.18,11.2,11.18,11.2,20000.0
2012-10-05 12:25:00,11.2,11.21,11.2,11.21,3700.0,11.2,11.21,11.2,11.21,3700.0
2012-10-05 12:30:00,11.2,11.22,11.2,11.21,32200.0,11.2,11.22,11.2,11.21,32200.0
2012-10-05 12:35:00,11.2,11.2,11.19,11.19,8800.0,11.2,11.2,11.19,11.19,8800.0
2012-10-05 12:40:00,11.19,11.2,11.18,11.2,20500.0,11.19,11.2,11.18,11.2,20500.0
2012-10-05 12:45:00,11.2,11.2,11.18,11.18,14500.0,11.2,11.2,11.18,11.18,14500.0
2012-10-05 12:50:00,11.18,11.19,11.18,11.19,18400.0,11.18,11.19,11.18,11.19,18400.0
2012-10-05 12:55:00,11.19,11.2,11.18,11.19,13200.0,11.19,11.2,11.18,11.19,13200.0
2012-10-05 13:00:00,11.2,11.21,11.15,11.15,14200.0,11.2,11.21,11.15,11.15,14200.0
2012-10-05 13:05:00,11.15,11.22,11.15,11.2,43900.0,11.15,11.22,11.15,11.2,43900.0
2012-10-05 13:10:00,11.2,11.2,11.18,11.19,30400.0,11.2,11.2,11.18,11.19,30400.0
2012-10-05 13:15:00,11.19,11.21,11.19,11.21,20100.0,11.19,11.21,11.19,11.21,20100.0
2012-10-05 13:20:00,11.21,11.22,11.19,11.2,27200.0,11.21,11.22,11.19,11.2,27200.0
2012-10-05 13:25:00,11.2,11.21,11.19,11.2,23200.0,11.2,11.21,11.19,11.2,23200.0
2012-10-05 13:30:00,11.2,11.21,11.18,11.19,21800.0,11.2,11.21,11.18,11.19,21800.0
2012-10-05 13:35:00,11.2,11.2,11.18,11.18,7600.0,11.2,11.2,11.18,11.18,7600.0
2012-10-05 13:40:00,11.18,11.19,11.17,11.17,15000.0,11.18,11.19,11.17,11.17,15000.0
2012-10-05 13:45:00,11.18,11.18,11.17,11.18,7800.0,11.18,11.18,11.17,11.18,7800.0
2012-10-05 13:50:00,11.17,11.19,11.17,11.19,10400.0,11.17,11.19,11.17,11.19,10400.0
2012-10-05 13:55:00,11.2,11.2,11.18,11.19,9200.0,11.2,11.2,11.18,11.19,9200.0
2012-10-05 14:00:00,11.18,11.21,11.18,11.21,12000.0,11.18,11.21,11.18,11.21,12000.0
2012-10-05 14:05:00,11.21,11.23,11.2,11.21,22500.0,11.21,11.23,11.2,11.21,22500.0
2012-10-05 14:10:00,11.2,11.22,11.2,11.22,8500.0,11.2,11.22,11.2,11.22,8500.0
2012-10-05 14:15:00,11.23,11.24,11.22,11.23,9500.0,11.23,11.24,11.22,11.23,9500.0
2012-10-05 14:20:00,11.23,11.24,11.22,11.23,12800.0,11.23,11.24,11.22,11.23,12800.0
2012-10-05 14:25:00,11.23,11.24,11.23,11.24,7200.0,11.23,11.24,11.23,11.24,7200.0
2012-10-05 14:30:00,11.23,11.24,11.22,11.23,9300.0,11.23,11.24,11.22,11.23,9300.0
2012-10-05 14:35:00,11.22,11.24,11.22,11.22,17900.0,11.22,11.24,11.22,11.22,17900.0
2012-10-05 14:40:00,11.22,11.23,11.21,11.22,19500.0,11.22,11.23,11.21,11.22,19500.0
2012-10-05 14:45:00,11.23,11.24,11.22,11.23,18100.0,11.23,11.24,11.22,11.23,18100.0
2012-10-05 14:50:00,11.23,11.23,11.2,11.2,23800.0,11.23,11.23,11.2,11.2,23800.0
2012-10-05 14:55:00,11.2,11.2,11.18,11.18,18900.0,11.2,11.2,11.18,11.18,18900.0
2012-10-05 15:00:00,11.18,11.19,11.15,11.16,25800.0,11.18,11.19,11.15,11.16,25800.0
2012-10-05 15:05:00,11.16,11.16,11.14,11.16,28400.0,11.16,11.16,11.14,11.16,28400.0
2012-10-05 15:10:00,11.15,11.16,11.13,11.16,27100.0,11.15,11.16,11.13,11.16,27100.0
2012-10-05 15:15:00,11.16,11.18,11.16,11.16,27100.0,11.16,11.18,11.16,11.16,27100.0
2012-10-05 15:20:00,11.17,11.2,11.16,11.19,33300.0,11.17,11.2,11.16,11.19,33300.0
2012-10-05 15:25:00,11.19,11.21,11.18,11.19,16900.0,11.19,11.21,11.18,11.19,16900.0
2012-10-05 15:30:00,11.19,11.2,11.15,11.19,35100.0,11.19,11.2,11.15,11.19,35100.0
2012-10-05 15:35:00,11.18,11.19,11.16,11.19,25900.0,11.18,11.19,11.16,11.19,25900.0
2012-10-05 15:40:00,11.19,11.21,11.18,11.2,40400.0,11.19,11.21,11.18,11.2,40400.0
2012-10-05 15:45:00,11.2,11.21,11.19,11.21,31000.0,11.2,11.21,11.19,11.21,31000.0
2012-10-05 15:50:00,11.21,11.21,11.2,11.21,30500.0,11.21,11.21,11.2,11.21,30500.0
2012-10-05 15:55:00,11.21,11.24,11.2,11.21,156000.0,11.21,11.24,11.2,11.21,156000.0
2012-10-08 09:30:00,11.13,11.14,10.95,11.05,18600.0,11.13,11.14,10.95,11.05,18600.0
2012-10-08 09:35:00,11.05,11.06,11.04,11.04,10200.0,11.05,11.06,11.04,11.04,10200.0
2012-10-08 09:40:00,11.04,11.1,11.04,11.09,9400.0,11.04,11.1,11.04,11.09,9400.0
2012-10-08 09:45:00,11.11,11.18,11.09,11.09,10700.0,11.11,11.18,11.09,11.09,10700.0
2012-10-08 09:50:00,11.08,11.09,11.03,11.04,11300.0,11.08,11.09,11.03,11.04,11300.0
2012-10-08 09:55:00,11.05,11.1,11.05,11.05,4600.0,11.05,11.1,11.05,11.05,4600.0
2012-10-08 10:00:00,11.06,11.06,11.03,11.06,27200.0,11.06,11.06,11.03,11.06,27200.0
2012-10-08 10:05:00,11.06,11.07,11.04,11.07,9200.0,11.06,11.07,11.04,11.07,9200.0
2012-10-08 10:10:00,11.07,11.1,11.04,11.07,31100.0,11.07,11.1,11.04,11.07,31100.0
2012-10-08 10:15:00,11.08,11.08,11.03,11.03,4700.0,11.08,11.08,11.03,11.03,4700.0
2012-10-08 10:20:00,11.02,11.02,11.01,11.01,14200.0,11.02,11.02,11.01,11.01,14200.0
2012-10-08 10:25:00,11.01,11.01,11.0,11.01,8600.0,11.01,11.01,11.0,11.01,8600.0
2012-10-08 10:30:00,11.01,11.04,11.0,11.03,22700.0,11.01,11.04,11.0,11.03,22700.0
2012-10-08 10:35:00,11.03,11.05,11.03,11.05,8000.0,11.03,11.05,11.03,11.05,8000.0
2012-10-08 10:40:00,11.05,11.1,11.05,11.05,59600.0,11.05,11.1,11.05,11.05,59600.0
2012-10-08 10:45:00,11.05,11.09,11.05,11.09,62500.0,11.05,11.09,11.05,11.09,62500.0
2012-10-08 10:50:00,11.09,11.09,11.07,11.08,5400.0,11.09,11.09,11.07,11.08,5400.0
2012-10-08 10:55:00,11.08,11.09,11.05,11.05,4700.0,11.08,11.09,11.05,11.05,4700.0
2012-10-08 11:00:00,11.05,11.05,11.04,11.04,4300.0,11.05,11.05,11.04,11.04,4300.0
2012-10-08 11:05:00,11.04,11.05,11.01,11.01,13200.0,11.04,11.05,11.01,11.01,13200.0
2012-10-08 11:10:00,11.01,11.01,11.0,11.01,7600.0,11.01,11.01,11.0,11.01,7600.0
2012-10-08 11:15:00,11.01,11.01,10.99,10.99,5600.0,11.01,11.01,10.99,10.99,5600.0
2012-10-08 11:20:00,10.99,10.99,10.97,10.97,2200.0,10.99,10.99,10.97,10.97,2200.0
2012-10-08 11:25:00,10.97,10.97,10.95,10.95,5600.0,10.97,10.97,10.95,10.95,5600.0
2012-10-08 11:30:00,10.95,10.98,10.95,10.96,10600.0,10.95,10.98,10.95,10.96,10600.0
2012-10-08 11:35:00,10.95,10.95,10.93,10.93,7400.0,10.95,10.95,10.93,10.93,7400.0
2012-10-08 11:40:00,10.92,10.93,10.9,10.92,9500.0,10.92,10.93,10.9,10.92,9500.0
2012-10-08 11:45:00,10.92,10.94,10.92,10.94,8900.0,10.92,10.94,10.92,10.94,8900.0
2012-10-08 11:50:00,10.94,10.94,10.94,10.94,2400.0,10.94,10.94,10.94,10.94,2400.0
2012-10-08 11:55:00,10.94,10.98,10.94,10.97,111000.0,10.94,10.98,10.94,10.97,111000.0
2012-10-08 12:00:00,10.97,10.97,10.96,10.97,6500.0,10.97,10.97,10.96,10.97,6500.0
2012-10-08 12:05:00,10.97,10.97,10.96,10.96,15200.0,10.97,10.97,10.96,10.96,15200.0
2012-10-08 12:10:00,10.96,10.99,10.96,10.98,5500.0,10.96,10.99,10.96,10.98,5500.0
2012-10-08 12:15:00,10.99,10.99,10.98,10.99,1400.0,10.99,10.99,10.98,10.99,1400.0
2012-10-08 12:20:00,10.99,10.99,10.98,10.99,8100.0,10.99,10.99,10.98,10.99,8100.0
2012-10-08 12:25:00,10.98,10.99,10.98,10.99,2000.0,10.98,10.99,10.98,10.99,2000.0
2012-10-08 12:30:00,10.99,11.02,10.99,11.01,13800.0,10.99,11.02,10.99,11.01,13800.0
2012-10-08 12:35:00,11.0,11.01,10.99,11.0,4300.0,11.0,11.01,10.99,11.0,4300.0
2012-10-08 12:40:00,11.0,11.02,10.99,11.0,45200.0,11.0,11.02,10.99,11.0,45200.0
2012-10-08 12:45:00,11.0,11.0,11.0,11.0,4600.0,11.0,11.0,11.0,11.0,4600.0
2012-10-08 12:50:00,11.0,11.01,11.0,11.01,4900.0,11.0,11.01,11.0,11.01,4900.0
2012-10-08 12:55:00,11.0,11.0,11.0,11.0,3800.0,11.0,11.0,11.0,11.0,3800.0
2012-10-08 13:00:00,11.0,11.03,10.99,11.01,18900.0,11.0,11.03,10.99,11.01,18900.0
2012-10-08 13:05:00,11.0,11.0,11.0,11.0,5400.0,11.0,11.0,11.0,11.0,5400.0
2012-10-08 13:10:00,11.01,11.01,10.99,11.0,4800.0,11.01,11.01,10.99,11.0,4800.0
2012-10-08 13:15:00,10.99,11.0,10.99,10.99,2000.0,10.99,11.0,10.99,10.99,2000.0
2012-10-08 13:20:00,11.0,11.0,10.99,10.99,3100.0,11.0,11.0,10.99,10.99,3100.0
2012-10-08 13:25:00,11.0,11.01,10.99,10.99,30700.0,11.0,11.01,10.99,10.99,30700.0
2012-10-08 13:30:00,11.0,11.01,10.99,11.01,44900.0,11.0,11.01,10.99,11.01,44900.0
2012-10-08 13:35:00,11.0,11.01,11.0,11.0,6800.0,11.0,11.01,11.0,11.0,6800.0
2012-10-08 13:40:00,11.0,11.01,11.0,11.0,3100.0,11.0,11.01,11.0,11.0,3100.0
2012-10-08 13:45:00,11.0,11.01,11.0,11.01,1900.0,11.0,11.01,11.0,11.01,1900.0
2012-10-08 13:50:00,11.0,11.01,11.0,11.01,4000.0,11.0,11.01,11.0,11.01,4000.0
2012-10-08 13:55:00,11.01,11.03,11.0,11.02,23100.0,11.01,11.03,11.0,11.02,23100.0
2012-10-08 14:00:00,11.03,11.07,11.03,11.05,20100.0,11.03,11.07,11.03,11.05,20100.0
2012-10-08 14:05:00,11.05,11.05,11.03,11.04,2700.0,11.05,11.05,11.03,11.04,2700.0
2012-10-08 14:10:00,11.03,11.04,11.01,11.01,5100.0,11.03,11.04,11.01,11.01,5100.0
2012-10-08 14:15:00,11.02,11.04,11.01,11.03,8500.0,11.02,11.04,11.01,11.03,8500.0
2012-10-08 14:20:00,11.03,11.04,11.02,11.02,3900.0,11.03,11.04,11.02,11.02,3900.0
2012-10-08 14:25:00,11.02,11.05,11.02,11.04,8300.0,11.02,11.05,11.02,11.04,8300.0
2012-10-08 14:30:00,11.04,11.04,11.02,11.02,8100.0,11.04,11.04,11.02,11.02,8100.0
2012-10-08 14:35:00,11.02,11.03,11.02,11.02,8100.0,11.02,11.03,11.02,11.02,8100.0
2012-10-08 14:40:00,11.02,11.05,11.02,11.04,10100.0,11.02,11.05,11.02,11.04,10100.0
2012-10-08 14:45:00,11.04,11.04,11.03,11.03,1600.0,11.04,11.04,11.03,11.03,1600.0
2012-10-08 14:50:00,11.03,11.05,11.02,11.03,14600.0,11.03,11.05,11.02,11.03,14600.0
2012-10-08 14:55:00,11.03,11.04,11.03,11.04,3700.0,11.03,11.04,11.03,11.04,3700.0
2012-10-08 15:00:00,11.04,11.07,11.03,11.06,10900.0,11.04,11.07,11.03,11.06,10900.0
2012-10-08 15:05:00,11.06,11.09,11.05,11.05,8400.0,11.06,11.09,11.05,11.05,8400.0
2012-10-08 15:10:00,11.05,11.08,11.05,11.07,12400.0,11.05,11.08,11.05,11.07,12400.0
2012-10-08 15:15:00,11.07,11.1,11.06,11.08,8000.0,11.07,11.1,11.06,11.08,8000.0
2012-10-08 15:20:00,11.08,11.08,11.04,11.05,40200.0,11.08,11.08,11.04,11.05,40200.0
2012-10-08 15:25:00,11.05,11.06,11.03,11.03,9400.0,11.05,11.06,11.03,11.03,9400.0
2012-10-08 15:30:00,11.03,11.03,11.01,11.01,25300.0,11.03,11.03,11.01,11.01,25300.0
2012-10-08 15:35:00,11.01,11.02,11.0,11.0,10300.0,11.01,11.02,11.0,11.0,10300.0
2012-10-08 15:40:00,11.01,11.01,10.99,11.0,22900.0,11.01,11.01,10.99,11.0,22900.0
2012-10-08 15:45:00,11.0,11.01,10.99,11.01,39900.0,11.0,11.01,10.99,11.01,39900.0
2012-10-08 15:50:00,11.0,11.01,11.0,11.0,31800.0,11.0,11.01,11.0,11.0,31800.0
2012-10-08 15:55:00,11.0,11.03,11.0,11.02,49300.0,11.0,11.03,11.0,11.02,49300.0
2012-10-09 09:30:00,11.02,11.09,11.02,11.02,5200.0,11.02,11.09,11.02,11.02,5200.0
2012-10-09 09:35:00,11.03,11.08,11.01,11.02,4100.0,11.03,11.08,11.01,11.02,4100.0
2012-10-09 09:40:00,11.01,11.05,11.0,11.02,51000.0,11.01,11.05,11.0,11.02,51000.0
2012-10-09 09:45:00,11.02,11.05,10.97,10.97,52000.0,11.02,11.05,10.97,10.97,52000.0
2012-10-09 09:50:00,10.97,10.99,10.92,10.92,15000.0,10.97,10.99,10.92,10.92,15000.0
2012-10-09 09:55:00,10.92,10.95,10.92,10.93,15400.0,10.92,10.95,10.92,10.93,15400.0
2012-10-09 10:00:00,10.93,10.99,10.93,10.98,18100.0,10.93,10.99,10.93,10.98,18100.0
2012-10-09 10:05:00,10.97,10.98,10.95,10.95,11100.0,10.97,10.98,10.95,10.95,11100.0
2012-10-09 10:10:00,10.95,10.97,10.94,10.95,7700.0,10.95,10.97,10.94,10.95,7700.0
2012-10-09 10:15:00,10.95,10.96,10.93,10.94,3300.0,10.95,10.96,10.93,10.94,3300.0
2012-10-09 10:20:00,10.94,10.95,10.93,10.94,5500.0,10.94,10.95,10.93,10.94,5500.0
2012-10-09 10:25:00,10.93,10.93,10.92,10.93,8500.0,10.93,10.93,10.92,10.93,8500.0
2012-10-09 10:30:00,10.92,10.96,10.92,10.96,76400.0,10.92,10.96,10.92,10.96,76400.0
2012-10-09 10:35:00,10.96,10.96,10.93,10.94,24100.0,10.96,10.96,10.93,10.94,24100.0
2012-10-09 10:40:00,10.93,10.95,10.92,10.94,3900.0,10.93,10.95,10.92,10.94,3900.0
2012-10-09 10:45:00,10.94,10.95,10.91,10.93,54700.0,10.94,10.95,10.91,10.93,54700.0
2012-10-09 10:50:00,10.92,10.93,10.9,10.92,82900.0,10.92,10.93,10.9,10.92,82900.0
2012-10-09 10:55:00,10.92,10.93,10.91,10.92,10400.0,10.92,10.93,10.91,10.92,10400.0
2012-10-09 11:00:00,10.92,10.93,10.9,10.93,36200.0,10.92,10.93,10.9,10.93,36200.0
2012-10-09 11:05:00,10.94,10.95,10.94,10.94,23300.0,10.94,10.95,10.94,10.94,23300.0
2012-10-09 11:10:00,10.94,10.95,10.94,10.95,29800.0,10.94,10.95,10.94,10.95,29800.0
2012-10-09 11:15:00,10.94,10.95,10.9,10.91,16900.0,10.94,10.95,10.9,10.91,16900.0
2012-10-09 11:20:00,10.92,10.96,10.92,10.96,22900.0,10.92,10.96,10.92,10.96,22900.0
2012-10-09 11:25:00,10.95,10.95,10.92,10.92,11000.0,10.95,10.95,10.92,10.92,11000.0
2012-10-09 11:30:00,10.92,10.96,10.92,10.95,21400.0,10.92,10.96,10.92,10.95,21400.0
2012-10-09 11:35:00,10.95,10.95,10.93,10.93,10400.0,10.95,10.95,10.93,10.93,10400.0
2012-10-09 11:40:00,10.92,10.94,10.92,10.94,4400.0,10.92,10.94,10.92,10.94,4400.0
2012-10-09 11:45:00,10.93,10.93,10.91,10.93,15100.0,10.93,10.93,10.91,10.93,15100.0
2012-10-09 11:50:00,10.92,10.92,10.92,10.92,2700.0,10.92,10.92,10.92,10.92,2700.0
2012-10-09 11:55:00,10.92,10.93,10.9,10.91,3400.0,10.92,10.93,10.9,10.91,3400.0
2012-10-09 12:00:00,10.91,10.92,10.9,10.9,122400.0,10.91,10.92,10.9,10.9,122400.0
2012-10-09 12:05:00,10.9,10.91,10.9,10.91,16500.0,10.9,10.91,10.9,10.91,16500.0
2012-10-09 12:10:00,10.91,10.94,10.9,10.9,120800.0,10.91,10.94,10.9,10.9,120800.0
2012-10-09 12:15:00,10.91,10.93,10.91,10.91,6100.0,10.91,10.93,10.91,10.91,6100.0
2012-10-09 12:20:00,10.91,10.92,10.9,10.92,4900.0,10.91,10.92,10.9,10.92,4900.0
2012-10-09 12:25:00,10.92,10.92,10.91,10.92,12600.0,10.92,10.92,10.91,10.92,12600.0
2012-10-09 12:30:00,10.92,10.92,10.92,10.92,4700.0,10.92,10.92,10.92,10.92,4700.0
2012-10-09 12:35:00,10.92,10.93,10.92,10.92,12700.0,10.92,10.93,10.92,10.92,12700.0
2012-10-09 12:40:00,10.92,10.93,10.92,10.93,16100.0,10.92,10.93,10.92,10.93,16100.0
2012-10-09 12:45:00,10.92,10.93,10.92,10.93,6200.0,10.92,10.93,10.92,10.93,6200.0
2012-10-09 12:50:00,10.92,10.92,10.87,10.88,18100.0,10.92,10.92,10.87,10.88,18100.0
2012-10-09 12:55:00,10.88,10.88,10.85,10.87,11800.0,10.88,10.88,10.85,10.87,11800.0
2012-10-09 13:00:00,10.87,10.91,10.87,10.88,9700.0,10.87,10.91,10.87,10.88,9700.0
2012-10-09 13:05:00,10.88,10.9,10.87,10.89,12900.0,10.88,10.9,10.87,10.89,12900.0
2012-10-09 13:10:00,10.89,10.9,10.89,10.89,7300.0,10.89,10.9,10.89,10.89,7300.0
2012-10-09 13:15:00,10.89,10.9,10.88,10.88,3000.0,10.89,10.9,10.88,10.88,3000.0
2012-10-09 13:20:00,10.88,10.88,10.87,10.88,1400.0,10.88,10.88,10.87,10.88,1400.0
2012-10-09 13:25:00,10.87,10.88,10.84,10.85,8700.0,10.87,10.88,10.84,10.85,8700.0
2012-10-09 13:30:00,10.85,10.87,10.83,10.83,13400.0,10.85,10.87,10.83,10.83,13400.0
2012-10-09 13:35:00,10.84,10.86,10.84,10.85,4900.0,10.84,10.86,10.84,10.85,4900.0
2012-10-09 13:40:00,10.84,10.85,10.84,10.85,3600.0,10.84,10.85,10.84,10.85,3600.0
2012-10-09 13:45:00,10.85,10.86,10.84,10.85,39500.0,10.85,10.86,10.84,10.85,39500.0
2012-10-09 13:50:00,10.85,10.88,10.85,10.86,8100.0,10.85,10.88,10.85,10.86,8100.0
2012-10-09 13:55:00,10.86,10.87,10.85,10.86,24300.0,10.86,10.87,10.85,10.86,24300.0
2012-10-09 14:00:00,10.85,10.87,10.85,10.86,59700.0,10.85,10.87,10.85,10.86,59700.0
2012-10-09 14:05:00,10.87,10.89,10.86,10.87,74900.0,10.87,10.89,10.86,10.87,74900.0
2012-10-09 14:10:00,10.87,10.88,10.86,10.87,74800.0,10.87,10.88,10.86,10.87,74800.0
2012-10-09 14:15:00,10.88,10.88,10.83,10.87,132100.0,10.88,10.88,10.83,10.87,132100.0
2012-10-09 14:20:00,10.87,10.9,10.86,10.88,40400.0,10.87,10.9,10.86,10.88,40400.0
2012-10-09 14:25:00,10.88,10.88,10.83,10.83,69100.0,10.88,10.88,10.83,10.83,69100.0
2012-10-09 14:30:00,10.83,10.83,10.77,10.79,32900.0,10.83,10.83,10.77,10.79,32900.0
2012-10-09 14:35:00,10.78,10.79,10.76,10.77,13600.0,10.78,10.79,10.76,10.77,13600.0
2012-10-09 14:40:00,10.77,10.78,10.75,10.78,27300.0,10.77,10.78,10.75,10.78,27300.0
2012-10-09 14:45:00,10.78,10.78,10.74,10.76,22900.0,10.78,10.78,10.74,10.76,22900.0
2012-10-09 14:50:00,10.77,10.77,10.72,10.73,14000.0,10.77,10.77,10.72,10.73,14000.0
2012-10-09 14:55:00,10.74,10.76,10.73,10.76,10000.0,10.74,10.76,10.73,10.76,10000.0
2012-10-09 15:00:00,10.76,10.77,10.72,10.73,19300.0,10.76,10.77,10.72,10.73,19300.0
2012-10-09 15:05:00,10.73,10.73,10.71,10.72,9300.0,10.73,10.73,10.71,10.72,9300.0
2012-10-09 15:10:00,10.73,10.74,10.7,10.71,16400.0,10.73,10.74,10.7,10.71,16400.0
2012-10-09 15:15:00,10.71,10.73,10.7,10.7,41200.0,10.71,10.73,10.7,10.7,41200.0
2012-10-09 15:20:00,10.7,10.71,10.67,10.69,16600.0,10.7,10.71,10.67,10.69,16600.0
2012-10-09 15:25:00,10.69,10.7,10.66,10.67,15700.0,10.69,10.7,10.66,10.67,15700.0
2012-10-09 15:30:00,10.67,10.69,10.65,10.66,12300.0,10.67,10.69,10.65,10.66,12300.0
2012-10-09 15:35:00,10.65,10.66,10.6,10.6,44900.0,10.65,10.66,10.6,10.6,44900.0
2012-10-09 15:40:00,10.6,10.63,10.6,10.62,21100.0,10.6,10.63,10.6,10.62,21100.0
2012-10-09 15:45:00,10.62,10.63,10.61,10.63,29600.0,10.62,10.63,10.61,10.63,29600.0
2012-10-09 15:50:00,10.63,10.63,10.61,10.61,26100.0,10.63,10.63,10.61,10.61,26100.0
2012-10-09 15:55:00,10.61,10.63,10.6,10.6,213400.0,10.61,10.63,10.6,10.6,213400.0
2012-10-10 09:30:00,10.59,10.59,10.46,10.48,28100.0,10.59,10.59,10.46,10.48,28100.0
2012-10-10 09:35:00,10.46,10.6,10.46,10.53,90600.0,10.46,10.6,10.46,10.53,90600.0
2012-10-10 09:40:00,10.53,10.53,10.46,10.51,9400.0,10.53,10.53,10.46,10.51,9400.0
2012-10-10 09:45:00,10.55,10.62,10.54,10.57,15900.0,10.55,10.62,10.54,10.57,15900.0
2012-10-10 09:50:00,10.59,10.62,10.57,10.57,11000.0,10.59,10.62,10.57,10.57,11000.0
2012-10-10 09:55:00,10.57,10.58,10.5,10.52,8700.0,10.57,10.58,10.5,10.52,8700.0
2012-10-10 10:00:00,10.53,10.6,10.53,10.53,101300.0,10.53,10.6,10.53,10.53,101300.0
2012-10-10 10:05:00,10.53,10.57,10.51,10.56,25400.0,10.53,10.57,10.51,10.56,25400.0
2012-10-10 10:10:00,10.55,10.59,10.55,10.55,76600.0,10.55,10.59,10.55,10.55,76600.0
2012-10-10 10:15:00,10.55,10.55,10.5,10.5,5800.0,10.55,10.55,10.5,10.5,5800.0
2012-10-10 10:20:00,10.51,10.55,10.51,10.55,9200.0,10.51,10.55,10.51,10.55,9200.0
2012-10-10 10:25:00,10.55,10.59,10.55,10.59,7300.0,10.55,10.59,10.55,10.59,7300.0
2012-10-10 10:30:00,10.59,10.6,10.59,10.6,11900.0,10.59,10.6,10.59,10.6,11900.0
2012-10-10 10:35:00,10.6,10.6,10.53,10.53,10200.0,10.6,10.6,10.53,10.53,10200.0
2012-10-10 10:40:00,10.53,10.54,10.48,10.48,16700.0,10.53,10.54,10.48,10.48,16700.0
2012-10-10 10:45:00,10.48,10.49,10.46,10.46,5600.0,10.48,10.49,10.46,10.46,5600.0
2012-10-10 10:50:00,10.47,10.48,10.46,10.46,4000.0,10.47,10.48,10.46,10.46,4000.0
2012-10-10 10:55:00,10.46,10.46,10.45,10.46,4000.0,10.46,10.46,10.45,10.46,4000.0
2012-10-10 11:00:00,10.46,10.46,10.41,10.42,14300.0,10.46,10.46,10.41,10.42,14300.0
2012-10-10 11:05:00,10.42,10.45,10.39,10.45,20400.0,10.42,10.45,10.39,10.45,20400.0
2012-10-10 11:10:00,10.45,10.47,10.43,10.44,3400.0,10.45,10.47,10.43,10.44,3400.0
2012-10-10 11:15:00,10.43,10.43,10.38,10.39,4600.0,10.43,10.43,10.38,10.39,4600.0
2012-10-10 11:20:00,10.39,10.4,10.39,10.4,3300.0,10.39,10.4,10.39,10.4,3300.0
2012-10-10 11:25:00,10.4,10.41,10.39,10.4,5000.0,10.4,10.41,10.39,10.4,5000.0
2012-10-10 11:30:00,10.4,10.41,10.4,10.4,2300.0,10.4,10.41,10.4,10.4,2300.0
2012-10-10 11:35:00,10.39,10.4,10.39,10.39,7400.0,10.39,10.4,10.39,10.39,7400.0
2012-10-10 11:40:00,10.39,10.41,10.38,10.41,2300.0,10.39,10.41,10.38,10.41,2300.0
2012-10-10 11:45:00,10.4,10.41,10.38,10.38,6900.0,10.4,10.41,10.38,10.38,6900.0
2012-10-10 11:50:00,10.39,10.4,10.35,10.36,11800.0,10.39,10.4,10.35,10.36,11800.0
2012-10-10 11:55:00,10.36,10.37,10.35,10.35,11100.0,10.36,10.37,10.35,10.35,11100.0
2012-10-10 12:00:00,10.35,10.39,10.34,10.39,4400.0,10.35,10.39,10.34,10.39,4400.0
2012-10-10 12:05:00,10.38,10.38,10.38,10.38,4300.0,10.38,10.38,10.38,10.38,4300.0
2012-10-10 12:10:00,10.38,10.4,10.37,10.37,6800.0,10.38,10.4,10.37,10.37,6800.0
2012-10-10 12:15:00,10.37,10.37,10.33,10.34,6700.0,10.37,10.37,10.33,10.34,6700.0
2012-10-10 12:20:00,10.35,10.37,10.34,10.37,6100.0,10.35,10.37,10.34,10.37,6100.0
2012-10-10 12:25:00,10.37,10.39,10.37,10.38,4800.0,10.37,10.39,10.37,10.38,4800.0
2012-10-10 12:30:00,10.38,10.38,10.36,10.37,16900.0,10.38,10.38,10.36,10.37,16900.0
2012-10-10 12:35:00,10.37,10.37,10.34,10.36,46700.0,10.37,10.37,10.34,10.36,46700.0
2012-10-10 12:40:00,10.36,10.37,10.35,10.36,2400.0,10.36,10.37,10.35,10.36,2400.0
2012-10-10 12:45:00,10.37,10.41,10.36,10.41,47300.0,10.37,10.41,10.36,10.41,47300.0
2012-10-10 12:50:00,10.41,10.44,10.41,10.42,8400.0,10.41,10.44,10.41,10.42,8400.0
2012-10-10 12:55:00,10.42,10.42,10.4,10.4,4200.0,10.42,10.42,10.4,10.4,4200.0
2012-10-10 13:00:00,10.4,10.4,10.37,10.37,2700.0,10.4,10.4,10.37,10.37,2700.0
2012-10-10 13:05:00,10.38,10.42,10.37,10.42,3700.0,10.38,10.42,10.37,10.42,3700.0
2012-10-10 13:10:00,10.42,10.45,10.42,10.42,10400.0,10.42,10.45,10.42,10.42,10400.0
2012-10-10 13:15:00,10.42,10.44,10.41,10.42,4700.0,10.42,10.44,10.41,10.42,4700.0
2012-10-10 13:20:00,10.41,10.42,10.41,10.42,1200.0,10.41,10.42,10.41,10.42,1200.0
2012-10-10 13:25:00,10.42,10.42,10.41,10.42,2100.0,10.42,10.42,10.41,10.42,2100.0
2012-10-10 13:30:00,10.41,10.42,10.4,10.41,5200.0,10.41,10.42,10.4,10.41,5200.0
2012-10-10 13:35:00,10.4,10.42,10.4,10.42,9900.0,10.4,10.42,10.4,10.42,9900.0
2012-10-10 13:40:00,10.42,10.42,10.38,10.41,19200.0,10.42,10.42,10.38,10.41,19200.0
2012-10-10 13:45:00,10.4,10.41,10.4,10.4,6400.0,10.4,10.41,10.4,10.4,6400.0
2012-10-10 13:50:00,10.41,10.41,10.38,10.38,4300.0,10.41,10.41,10.38,10.38,4300.0
2012-10-10 13:55:00,10.37,10.38,10.37,10.37,900.0,10.37,10.38,10.37,10.37,900.0
2012-10-10 14:00:00,10.38,10.42,10.38,10.39,8000.0,10.38,10.42,10.38,10.39,8000.0
2012-10-10 14:05:00,10.39,10.41,10.39,10.4,11300.0,10.39,10.41,10.39,10.4,11300.0
2012-10-10 14:10:00,10.41,10.41,10.39,10.39,2900.0,10.41,10.41,10.39,10.39,2900.0
2012-10-10 14:15:00,10.4,10.41,10.39,10.4,10000.0,10.4,10.41,10.39,10.4,10000.0
2012-10-10 14:20:00,10.39,10.41,10.38,10.39,6100.0,10.39,10.41,10.38,10.39,6100.0
2012-10-10 14:25:00,10.39,10.4,10.39,10.39,7700.0,10.39,10.4,10.39,10.39,7700.0
2012-10-10 14:30:00,10.4,10.41,10.39,10.4,8900.0,10.4,10.41,10.39,10.4,8900.0
2012-10-10 14:35:00,10.4,10.4,10.37,10.39,7100.0,10.4,10.4,10.37,10.39,7100.0
2012-10-10 14:40:00,10.39,10.4,10.39,10.39,6900.0,10.39,10.4,10.39,10.39,6900.0
2012-10-10 14:45:00,10.39,10.4,10.38,10.39,4700.0,10.39,10.4,10.38,10.39,4700.0
2012-10-10 14:50:00,10.4,10.4,10.39,10.4,7200.0,10.4,10.4,10.39,10.4,7200.0
2012-10-10 14:55:00,10.39,10.4,10.38,10.39,2700.0,10.39,10.4,10.38,10.39,2700.0
2012-10-10 15:00:00,10.38,10.4,10.38,10.4,1700.0,10.38,10.4,10.38,10.4,1700.0
2012-10-10 15:05:00,10.39,10.4,10.37,10.39,10600.0,10.39,10.4,10.37,10.39,10600.0
2012-10-10 15:10:00,10.4,10.4,10.39,10.39,5100.0,10.4,10.4,10.39,10.39,5100.0
2012-10-10 15:15:00,10.39,10.4,10.37,10.39,7100.0,10.39,10.4,10.37,10.39,7100.0
2012-10-10 15:20:00,10.38,10.39,10.37,10.38,8100.0,10.38,10.39,10.37,10.38,8100.0
2012-10-10 15:25:00,10.37,10.38,10.36,10.37,13000.0,10.37,10.38,10.36,10.37,13000.0
2012-10-10 15:30:00,10.37,10.38,10.35,10.36,13800.0,10.37,10.38,10.35,10.36,13800.0
2012-10-10 15:35:00,10.37,10.37,10.34,10.34,21200.0,10.37,10.37,10.34,10.34,21200.0
2012-10-10 15:40:00,10.34,10.37,10.34,10.37,22400.0,10.34,10.37,10.34,10.37,22400.0
2012-10-10 15:45:00,10.36,10.37,10.33,10.33,50300.0,10.36,10.37,10.33,10.33,50300.0
2012-10-10 15:50:00,10.32,10.34,10.3,10.32,90900.0,10.32,10.34,10.3,10.32,90900.0
2012-10-10 15:55:00,10.31,10.32,10.29,10.32,157300.0,10.31,10.32,10.29,10.32,157300.0
2012-10-11 09:30:00,10.39,10.41,10.32,10.4,16600.0,10.39,10.41,10.32,10.4,16600.0
2012-10-11 09:35:00,10.4,10.48,10.4,10.48,13700.0,10.4,10.48,10.4,10.48,13700.0
2012-10-11 09:40:00,10.46,10.46,10.37,10.43,15100.0,10.46,10.46,10.37,10.43,15100.0
2012-10-11 09:45:00,10.42,10.43,10.4,10.42,11600.0,10.42,10.43,10.4,10.42,11600.0
2012-10-11 09:50:00,10.42,10.43,10.36,10.38,15100.0,10.42,10.43,10.36,10.38,15100.0
2012-10-11 09:55:00,10.37,10.39,10.33,10.35,52100.0,10.37,10.39,10.33,10.35,52100.0
2012-10-11 10:00:00,10.35,10.4,10.35,10.4,39200.0,10.35,10.4,10.35,10.4,39200.0
2012-10-11 10:05:00,10.39,10.42,10.38,10.41,10200.0,10.39,10.42,10.38,10.41,10200.0
2012-10-11 10:10:00,10.42,10.43,10.38,10.39,22600.0,10.42,10.43,10.38,10.39,22600.0
2012-10-11 10:15:00,10.39,10.42,10.39,10.42,107500.0,10.39,10.42,10.39,10.42,107500.0
2012-10-11 10:20:00,10.41,10.44,10.41,10.44,28000.0,10.41,10.44,10.41,10.44,28000.0
2012-10-11 10:25:00,10.43,10.44,10.43,10.44,18500.0,10.43,10.44,10.43,10.44,18500.0
2012-10-11 10:30:00,10.44,10.44,10.4,10.41,16300.0,10.44,10.44,10.4,10.41,16300.0
2012-10-11 10:35:00,10.41,10.42,10.4,10.4,8300.0,10.41,10.42,10.4,10.4,8300.0
2012-10-11 10:40:00,10.41,10.42,10.39,10.41,18700.0,10.41,10.42,10.39,10.41,18700.0
2012-10-11 10:45:00,10.42,10.42,10.38,10.39,22100.0,10.42,10.42,10.38,10.39,22100.0
2012-10-11 10:50:00,10.39,10.39,10.38,10.39,24000.0,10.39,10.39,10.38,10.39,24000.0
2012-10-11 10:55:00,10.39,10.39,10.38,10.39,2400.0,10.39,10.39,10.38,10.39,2400.0
2012-10-11 11:00:00,10.39,10.42,10.38,10.42,20500.0,10.39,10.42,10.38,10.42,20500.0
2012-10-11 11:05:00,10.42,10.42,10.41,10.41,26400.0,10.42,10.42,10.41,10.41,26400.0
2012-10-11 11:10:00,10.41,10.46,10.41,10.46,21400.0,10.41,10.46,10.41,10.46,21400.0
2012-10-11 11:15:00,10.46,10.46,10.44,10.45,20700.0,10.46,10.46,10.44,10.45,20700.0
2012-10-11 11:20:00,10.44,10.47,10.44,10.45,15500.0,10.44,10.47,10.44,10.45,15500.0
2012-10-11 11:25:00,10.46,10.49,10.46,10.49,9400.0,10.46,10.49,10.46,10.49,9400.0
2012-10-11 11:30:00,10.48,10.48,10.47,10.48,6800.0,10.48,10.48,10.47,10.48,6800.0
2012-10-11 11:35:00,10.49,10.49,10.48,10.49,7900.0,10.49,10.49,10.48,10.49,7900.0
2012-10-11 11:40:00,10.49,10.51,10.47,10.5,22500.0,10.49,10.51,10.47,10.5,22500.0
2012-10-11 11:45:00,10.5,10.5,10.49,10.5,4700.0,10.5,10.5,10.49,10.5,4700.0
2012-10-11 11:50:00,10.51,10.53,10.49,10.52,21500.0,10.51,10.53,10.49,10.52,21500.0
2012-10-11 11:55:00,10.52,10.56,10.51,10.56,5200.0,10.52,10.56,10.51,10.56,5200.0
2012-10-11 12:00:00,10.56,10.56,10.54,10.55,10600.0,10.56,10.56,10.54,10.55,10600.0
2012-10-11 12:05:00,10.55,10.57,10.55,10.57,4600.0,10.55,10.57,10.55,10.57,4600.0
2012-10-11 12:10:00,10.57,10.6,10.57,10.6,11100.0,10.57,10.6,10.57,10.6,11100.0
2012-10-11 12:15:00,10.61,10.61,10.61,10.61,1500.0,10.61,10.61,10.61,10.61,1500.0
2012-10-11 12:20:00,10.61,10.61,10.57,10.6,19300.0,10.61,10.61,10.57,10.6,19300.0
2012-10-11 12:25:00,10.6,10.61,10.6,10.6,1700.0,10.6,10.61,10.6,10.6,1700.0
2012-10-11 12:30:00,10.6,10.64,10.59,10.64,15300.0,10.6,10.64,10.59,10.64,15300.0
2012-10-11 12:35:00,10.63,10.63,10.61,10.61,4500.0,10.63,10.63,10.61,10.61,4500.0
2012-10-11 12:40:00,10.61,10.62,10.59,10.59,3600.0,10.61,10.62,10.59,10.59,3600.0
2012-10-11 12:45:00,10.59,10.63,10.59,10.63,2900.0,10.59,10.63,10.59,10.63,2900.0
2012-10-11 12:50:00,10.62,10.63,10.62,10.63,500.0,10.62,10.63,10.62,10.63,500.0
2012-10-11 12:55:00,10.62,10.62,10.58,10.58,5300.0,10.62,10.62,10.58,10.58,5300.0
2012-10-11 13:00:00,10.58,10.62,10.57,10.62,6100.0,10.58,10.62,10.57,10.62,6100.0
2012-10-11 13:05:00,10.62,10.62,10.6,10.6,1600.0,10.62,10.62,10.6,10.6,1600.0
2012-10-11 13:10:00,10.61,10.61,10.58,10.58,2000.0,10.61,10.61,10.58,10.58,2000.0
2012-10-11 13:15:00,10.58,10.58,10.57,10.58,900.0,10.58,10.58,10.57,10.58,900.0
2012-10-11 13:20:00,10.58,10.58,10.55,10.55,2400.0,10.58,10.58,10.55,10.55,2400.0
2012-10-11 13:25:00,10.55,10.56,10.55,10.56,1400.0,10.55,10.56,10.55,10.56,1400.0
2012-10-11 13:30:00,10.55,10.6,10.54,10.56,36900.0,10.55,10.6,10.54,10.56,36900.0
2012-10-11 13:35:00,10.57,10.61,10.57,10.6,26400.0,10.57,10.61,10.57,10.6,26400.0
2012-10-11 13:40:00,10.6,10.6,10.58,10.58,4100.0,10.6,10.6,10.58,10.58,4100.0
2012-10-11 13:45:00,10.58,10.62,10.57,10.6,15500.0,10.58,10.62,10.57,10.6,15500.0
2012-10-11 13:50:00,10.6,10.61,10.59,10.59,3400.0,10.6,10.61,10.59,10.59,3400.0
2012-10-11 13:55:00,10.59,10.61,10.59,10.61,2900.0,10.59,10.61,10.59,10.61,2900.0
2012-10-11 14:00:00,10.61,10.61,10.59,10.59,1800.0,10.61,10.61,10.59,10.59,1800.0
2012-10-11 14:05:00,10.6,10.65,10.6,10.62,17400.0,10.6,10.65,10.6,10.62,17400.0
2012-10-11 14:10:00,10.63,10.66,10.63,10.66,4000.0,10.63,10.66,10.63,10.66,4000.0
2012-10-11 14:15:00,10.66,10.67,10.65,10.66,8700.0,10.66,10.67,10.65,10.66,8700.0
2012-10-11 14:20:00,10.65,10.65,10.63,10.64,3100.0,10.65,10.65,10.63,10.64,3100.0
2012-10-11 14:25:00,10.65,10.68,10.65,10.67,10400.0,10.65,10.68,10.65,10.67,10400.0
2012-10-11 14:30:00,10.66,10.67,10.65,10.66,15100.0,10.66,10.67,10.65,10.66,15100.0
2012-10-11 14:35:00,10.66,10.7,10.66,10.68,18600.0,10.66,10.7,10.66,10.68,18600.0
2012-10-11 14:40:00,10.69,10.76,10.69,10.76,43200.0,10.69,10.76,10.69,10.76,43200.0
2012-10-11 14:45:00,10.75,10.75,10.73,10.74,8300.0,10.75,10.75,10.73,10.74,8300.0
2012-10-11 14:50:00,10.73,10.77,10.71,10.71,20000.0,10.73,10.77,10.71,10.71,20000.0
2012-10-11 14:55:00,10.72,10.73,10.7,10.7,11700.0,10.72,10.73,10.7,10.7,11700.0
2012-10-11 15:00:00,10.71,10.71,10.7,10.7,1600.0,10.71,10.71,10.7,10.7,1600.0
2012-10-11 15:05:00,10.7,10.71,10.7,10.71,2400.0,10.7,10.71,10.7,10.71,2400.0
2012-10-11 15:10:00,10.71,10.76,10.71,10.76,54500.0,10.71,10.76,10.71,10.76,54500.0
2012-10-11 15:15:00,10.76,10.8,10.75,10.75,23100.0,10.76,10.8,10.75,10.75,23100.0
2012-10-11 15:20:00,10.76,10.83,10.76,10.79,32000.0,10.76,10.83,10.76,10.79,32000.0
2012-10-11 15:25:00,10.8,10.81,10.79,10.81,62200.0,10.8,10.81,10.79,10.81,62200.0
2012-10-11 15:30:00,10.81,10.81,10.8,10.8,22200.0,10.81,10.81,10.8,10.8,22200.0
2012-10-11 15:35:00,10.8,10.84,10.8,10.84,52100.0,10.8,10.84,10.8,10.84,52100.0
2012-10-11 15:40:00,10.84,10.86,10.83,10.85,62100.0,10.84,10.86,10.83,10.85,62100.0
2012-10-11 15:45:00,10.85,10.86,10.83,10.85,62000.0,10.85,10.86,10.83,10.85,62000.0
2012-10-11 15:50:00,10.85,11.09,10.84,10.94,272200.0,10.85,11.09,10.84,10.94,272200.0
2012-10-11 15:55:00,10.94,10.97,10.92,10.96,268700.0,10.94,10.97,10.92,10.96,268700.0
2012-10-12 09:30:00,11.01,11.28,11.01,11.24,52700.0,11.01,11.28,11.01,11.24,52700.0
2012-10-12 09:35:00,11.25,11.35,11.2,11.3,70200.0,11.25,11.35,11.2,11.3,70200.0
2012-10-12 09:40:00,11.28,11.29,11.08,11.08,75500.0,11.28,11.29,11.08,11.08,75500.0
2012-10-12 09:45:00,11.08,11.17,11.01,11.07,89800.0,11.08,11.17,11.01,11.07,89800.0
2012-10-12 09:50:00,11.06,11.14,11.06,11.11,23400.0,11.06,11.14,11.06,11.11,23400.0
2012-10-12 09:55:00,11.11,11.18,11.11,11.16,25600.0,11.11,11.18,11.11,11.16,25600.0
2012-10-12 10:00:00,11.16,11.19,11.1,11.1,43700.0,11.16,11.19,11.1,11.1,43700.0
2012-10-12 10:05:00,11.12,11.14,11.05,11.05,33900.0,11.12,11.14,11.05,11.05,33900.0
2012-10-12 10:10:00,11.06,11.06,11.01,11.03,38100.0,11.06,11.06,11.01,11.03,38100.0
2012-10-12 10:15:00,11.03,11.03,10.96,10.98,41000.0,11.03,11.03,10.96,10.98,41000.0
2012-10-12 10:20:00,10.98,11.0,10.97,10.99,36500.0,10.98,11.0,10.97,10.99,36500.0
2012-10-12 10:25:00,10.98,11.0,10.97,10.99,18900.0,10.98,11.0,10.97,10.99,18900.0
2012-10-12 10:30:00,11.0,11.14,10.99,11.13,98300.0,11.0,11.14,10.99,11.13,98300.0
2012-10-12 10:35:00,11.13,11.23,11.13,11.2,48800.0,11.13,11.23,11.13,11.2,48800.0
2012-10-12 10:40:00,11.2,11.23,11.2,11.21,27300.0,11.2,11.23,11.2,11.21,27300.0
2012-10-12 10:45:00,11.21,11.21,11.17,11.21,38600.0,11.21,11.21,11.17,11.21,38600.0
2012-10-12 10:50:00,11.21,11.26,11.2,11.26,14900.0,11.21,11.26,11.2,11.26,14900.0
2012-10-12 10:55:00,11.28,11.33,11.24,11.28,36700.0,11.28,11.33,11.24,11.28,36700.0
2012-10-12 11:00:00,11.28,11.31,11.27,11.31,17400.0,11.28,11.31,11.27,11.31,17400.0
2012-10-12 11:05:00,11.31,11.37,11.29,11.35,31200.0,11.31,11.37,11.29,11.35,31200.0
2012-10-12 11:10:00,11.34,11.34,11.26,11.26,12300.0,11.34,11.34,11.26,11.26,12300.0
2012-10-12 11:15:00,11.26,11.26,11.21,11.21,7800.0,11.26,11.26,11.21,11.21,7800.0
2012-10-12 11:20:00,11.22,11.24,11.21,11.23,18900.0,11.22,11.24,11.21,11.23,18900.0
2012-10-12 11:25:00,11.24,11.27,11.24,11.25,17600.0,11.24,11.27,11.24,11.25,17600.0
2012-10-12 11:30:00,11.25,11.25,11.22,11.23,19500.0,11.25,11.25,11.22,11.23,19500.0
2012-10-12 11:35:00,11.22,11.23,11.22,11.22,23400.0,11.22,11.23,11.22,11.22,23400.0
2012-10-12 11:40:00,11.22,11.23,11.19,11.21,11600.0,11.22,11.23,11.19,11.21,11600.0
2012-10-12 11:45:00,11.22,11.24,11.22,11.23,2900.0,11.22,11.24,11.22,11.23,2900.0
2012-10-12 11:50:00,11.23,11.23,11.2,11.23,10700.0,11.23,11.23,11.2,11.23,10700.0
2012-10-12 11:55:00,11.22,11.22,11.2,11.2,9800.0,11.22,11.22,11.2,11.2,9800.0
2012-10-12 12:00:00,11.21,11.24,11.2,11.22,12900.0,11.21,11.24,11.2,11.22,12900.0
2012-10-12 12:05:00,11.23,11.25,11.21,11.23,13600.0,11.23,11.25,11.21,11.23,13600.0
2012-10-12 12:10:00,11.23,11.23,11.2,11.2,5100.0,11.23,11.23,11.2,11.2,5100.0
2012-10-12 12:15:00,11.21,11.21,11.2,11.2,9800.0,11.21,11.21,11.2,11.2,9800.0
2012-10-12 12:20:00,11.2,11.22,11.2,11.21,10000.0,11.2,11.22,11.2,11.21,10000.0
2012-10-12 12:25:00,11.21,11.23,11.2,11.21,8100.0,11.21,11.23,11.2,11.21,8100.0
2012-10-12 12:30:00,11.21,11.25,11.2,11.23,13600.0,11.21,11.25,11.2,11.23,13600.0
2012-10-12 12:35:00,11.23,11.25,11.22,11.24,12200.0,11.23,11.25,11.22,11.24,12200.0
2012-10-12 12:40:00,11.24,11.25,11.23,11.24,20800.0,11.24,11.25,11.23,11.24,20800.0
2012-10-12 12:45:00,11.23,11.23,11.21,11.21,2700.0,11.23,11.23,11.21,11.21,2700.0
2012-10-12 12:50:00,11.22,11.23,11.21,11.22,4900.0,11.22,11.23,11.21,11.22,4900.0
2012-10-12 12:55:00,11.21,11.22,11.21,11.22,7800.0,11.21,11.22,11.21,11.22,7800.0
2012-10-12 13:00:00,11.22,11.22,11.21,11.21,16700.0,11.22,11.22,11.21,11.21,16700.0
2012-10-12 13:05:00,11.21,11.21,11.19,11.2,10000.0,11.21,11.21,11.19,11.2,10000.0
2012-10-12 13:10:00,11.19,11.2,11.17,11.17,8300.0,11.19,11.2,11.17,11.17,8300.0
2012-10-12 13:15:00,11.18,11.19,11.18,11.18,2900.0,11.18,11.19,11.18,11.18,2900.0
2012-10-12 13:20:00,11.19,11.19,11.18,11.18,3100.0,11.19,11.19,11.18,11.18,3100.0
2012-10-12 13:25:00,11.17,11.18,11.13,11.13,7400.0,11.17,11.18,11.13,11.13,7400.0
2012-10-12 13:30:00,11.14,11.16,11.14,11.15,10700.0,11.14,11.16,11.14,11.15,10700.0
2012-10-12 13:35:00,11.14,11.15,11.12,11.14,10300.0,11.14,11.15,11.12,11.14,10300.0
2012-10-12 13:40:00,11.14,11.15,11.14,11.14,2900.0,11.14,11.15,11.14,11.14,2900.0
2012-10-12 13:45:00,11.14,11.14,11.13,11.14,800.0,11.14,11.14,11.13,11.14,800.0
2012-10-12 13:50:00,11.14,11.16,11.14,11.16,7400.0,11.14,11.16,11.14,11.16,7400.0
2012-10-12 13:55:00,11.16,11.17,11.15,11.17,5100.0,11.16,11.17,11.15,11.17,5100.0
2012-10-12 14:00:00,11.16,11.17,11.15,11.15,4400.0,11.16,11.17,11.15,11.15,4400.0
2012-10-12 14:05:00,11.16,11.19,11.15,11.18,12500.0,11.16,11.19,11.15,11.18,12500.0
2012-10-12 14:10:00,11.18,11.19,11.18,11.19,9600.0,11.18,11.19,11.18,11.19,9600.0
2012-10-12 14:15:00,11.19,11.19,11.18,11.19,7200.0,11.19,11.19,11.18,11.19,7200.0
2012-10-12 14:20:00,11.19,11.21,11.18,11.21,27200.0,11.19,11.21,11.18,11.21,27200.0
2012-10-12 14:25:00,11.21,11.25,11.21,11.25,39600.0,11.21,11.25,11.21,11.25,39600.0
2012-10-12 14:30:00,11.25,11.28,11.24,11.25,75400.0,11.25,11.28,11.24,11.25,75400.0
2012-10-12 14:35:00,11.25,11.26,11.23,11.23,39000.0,11.25,11.26,11.23,11.23,39000.0
2012-10-12 14:40:00,11.23,11.24,11.19,11.19,25600.0,11.23,11.24,11.19,11.19,25600.0
2012-10-12 14:45:00,11.19,11.2,11.19,11.19,5000.0,11.19,11.2,11.19,11.19,5000.0
2012-10-12 14:50:00,11.19,11.25,11.19,11.22,25000.0,11.19,11.25,11.19,11.22,25000.0
2012-10-12 14:55:00,11.22,11.22,11.21,11.22,2400.0,11.22,11.22,11.21,11.22,2400.0
2012-10-12 15:00:00,11.22,11.23,11.21,11.21,7700.0,11.22,11.23,11.21,11.21,7700.0
2012-10-12 15:05:00,11.21,11.21,11.18,11.2,9000.0,11.21,11.21,11.18,11.2,9000.0
2012-10-12 15:10:00,11.2,11.2,11.19,11.2,2100.0,11.2,11.2,11.19,11.2,2100.0
2012-10-12 15:15:00,11.2,11.2,11.19,11.2,3200.0,11.2,11.2,11.19,11.2,3200.0
2012-10-12 15:20:00,11.2,11.2,11.18,11.19,21100.0,11.2,11.2,11.18,11.19,21100.0
2012-10-12 15:25:00,11.19,11.19,11.18,11.19,5700.0,11.19,11.19,11.18,11.19,5700.0
2012-10-12 15:30:00,11.19,11.19,11.15,11.16,28600.0,11.19,11.19,11.15,11.16,28600.0
2012-10-12 15:35:00,11.16,11.17,11.16,11.17,5300.0,11.16,11.17,11.16,11.17,5300.0
2012-10-12 15:40:00,11.16,11.17,11.16,11.17,9000.0,11.16,11.17,11.16,11.17,9000.0
2012-10-12 15:45:00,11.17,11.17,11.14,11.15,29600.0,11.17,11.17,11.14,11.15,29600.0
2012-10-12 15:50:00,11.15,11.18,11.14,11.18,41500.0,11.15,11.18,11.14,11.18,41500.0
2012-10-12 15:55:00,11.18,11.19,11.17,11.19,45200.0,11.18,11.19,11.17,11.19,45200.0
2012-10-15 09:30:00,11.3,11.33,11.22,11.31,31800.0,11.3,11.33,11.22,11.31,31800.0
2012-10-15 09:35:00,11.33,11.35,11.26,11.32,28800.0,11.33,11.35,11.26,11.32,28800.0
2012-10-15 09:40:00,11.32,11.57,11.32,11.55,58100.0,11.32,11.57,11.32,11.55,58100.0
2012-10-15 09:45:00,11.54,11.57,11.51,11.51,66000.0,11.54,11.57,11.51,11.51,66000.0
2012-10-15 09:50:00,11.5,11.51,11.44,11.45,65400.0,11.5,11.51,11.44,11.45,65400.0
2012-10-15 09:55:00,11.45,11.52,11.44,11.52,24100.0,11.45,11.52,11.44,11.52,24100.0
2012-10-15 10:00:00,11.52,11.54,11.43,11.5,37800.0,11.52,11.54,11.43,11.5,37800.0
2012-10-15 10:05:00,11.5,11.53,11.47,11.5,55100.0,11.5,11.53,11.47,11.5,55100.0
2012-10-15 10:10:00,11.5,11.52,11.45,11.45,43000.0,11.5,11.52,11.45,11.45,43000.0
2012-10-15 10:15:00,11.45,11.46,11.43,11.43,18700.0,11.45,11.46,11.43,11.43,18700.0
2012-10-15 10:20:00,11.43,11.48,11.42,11.48,19600.0,11.43,11.48,11.42,11.48,19600.0
2012-10-15 10:25:00,11.47,11.48,11.43,11.44,17300.0,11.47,11.48,11.43,11.44,17300.0
2012-10-15 10:30:00,11.44,11.5,11.43,11.47,36300.0,11.44,11.5,11.43,11.47,36300.0
2012-10-15 10:35:00,11.46,11.46,11.42,11.43,23600.0,11.46,11.46,11.42,11.43,23600.0
2012-10-15 10:40:00,11.44,11.44,11.41,11.42,11900.0,11.44,11.44,11.41,11.42,11900.0
2012-10-15 10:45:00,11.41,11.41,11.36,11.37,17900.0,11.41,11.41,11.36,11.37,17900.0
2012-10-15 10:50:00,11.36,11.37,11.35,11.36,30900.0,11.36,11.37,11.35,11.36,30900.0
2012-10-15 10:55:00,11.36,11.37,11.35,11.36,28100.0,11.36,11.37,11.35,11.36,28100.0
2012-10-15 11:00:00,11.36,11.39,11.34,11.35,44700.0,11.36,11.39,11.34,11.35,44700.0
2012-10-15 11:05:00,11.34,11.39,11.33,11.39,18500.0,11.34,11.39,11.33,11.39,18500.0
2012-10-15 11:10:00,11.39,11.41,11.38,11.41,13000.0,11.39,11.41,11.38,11.41,13000.0
2012-10-15 11:15:00,11.41,11.42,11.41,11.42,3900.0,11.41,11.42,11.41,11.42,3900.0
2012-10-15 11:20:00,11.42,11.43,11.33,11.34,39800.0,11.42,11.43,11.33,11.34,39800.0
2012-10-15 11:25:00,11.33,11.36,11.33,11.34,11600.0,11.33,11.36,11.33,11.34,11600.0
2012-10-15 11:30:00,11.34,11.34,11.33,11.34,9300.0,11.34,11.34,11.33,11.34,9300.0
2012-10-15 11:35:00,11.34,11.37,11.33,11.37,15800.0,11.34,11.37,11.33,11.37,15800.0
2012-10-15 11:40:00,11.37,11.38,11.37,11.38,20600.0,11.37,11.38,11.37,11.38,20600.0
2012-10-15 11:45:00,11.37,11.38,11.34,11.34,25500.0,11.37,11.38,11.34,11.34,25500.0
2012-10-15 11:50:00,11.34,11.37,11.34,11.35,15300.0,11.34,11.37,11.34,11.35,15300.0
2012-10-15 11:55:00,11.34,11.37,11.34,11.37,7900.0,11.34,11.37,11.34,11.37,7900.0
2012-10-15 12:00:00,11.37,11.38,11.34,11.37,20200.0,11.37,11.38,11.34,11.37,20200.0
2012-10-15 12:05:00,11.37,11.37,11.36,11.37,5100.0,11.37,11.37,11.36,11.37,5100.0
2012-10-15 12:10:00,11.37,11.37,11.36,11.37,1500.0,11.37,11.37,11.36,11.37,1500.0
2012-10-15 12:15:00,11.37,11.38,11.37,11.38,6900.0,11.37,11.38,11.37,11.38,6900.0
2012-10-15 12:20:00,11.38,11.38,11.36,11.38,21600.0,11.38,11.38,11.36,11.38,21600.0
2012-10-15 12:25:00,11.38,11.4,11.38,11.39,20700.0,11.38,11.4,11.38,11.39,20700.0
2012-10-15 12:30:00,11.39,11.41,11.37,11.37,26900.0,11.39,11.41,11.37,11.37,26900.0
2012-10-15 12:35:00,11.36,11.39,11.36,11.39,6900.0,11.36,11.39,11.36,11.39,6900.0
2012-10-15 12:40:00,11.39,11.4,11.38,11.39,13300.0,11.39,11.4,11.38,11.39,13300.0
2012-10-15 12:45:00,11.38,11.38,11.31,11.33,37500.0,11.38,11.38,11.31,11.33,37500.0
2012-10-15 12:50:00,11.33,11.36,11.3,11.36,26300.0,11.33,11.36,11.3,11.36,26300.0
2012-10-15 12:55:00,11.36,11.38,11.36,11.38,6500.0,11.36,11.38,11.36,11.38,6500.0
2012-10-15 13:00:00,11.38,11.39,11.38,11.39,10100.0,11.38,11.39,11.38,11.39,10100.0
2012-10-15 13:05:00,11.38,11.41,11.38,11.41,6000.0,11.38,11.41,11.38,11.41,6000.0
2012-10-15 13:10:00,11.41,11.43,11.41,11.42,14000.0,11.41,11.43,11.41,11.42,14000.0
2012-10-15 13:15:00,11.42,11.43,11.42,11.42,5000.0,11.42,11.43,11.42,11.42,5000.0
2012-10-15 13:20:00,11.42,11.43,11.41,11.41,35800.0,11.42,11.43,11.41,11.41,35800.0
2012-10-15 13:25:00,11.41,11.41,11.39,11.39,10100.0,11.41,11.41,11.39,11.39,10100.0
2012-10-15 13:30:00,11.4,11.41,11.38,11.39,28300.0,11.4,11.41,11.38,11.39,28300.0
2012-10-15 13:35:00,11.39,11.41,11.36,11.37,163900.0,11.39,11.41,11.36,11.37,163900.0
2012-10-15 13:40:00,11.37,11.4,11.36,11.39,35300.0,11.37,11.4,11.36,11.39,35300.0
2012-10-15 13:45:00,11.4,11.4,11.39,11.4,17600.0,11.4,11.4,11.39,11.4,17600.0
2012-10-15 13:50:00,11.4,11.41,11.39,11.41,33700.0,11.4,11.41,11.39,11.41,33700.0
2012-10-15 13:55:00,11.41,11.41,11.4,11.4,3100.0,11.41,11.41,11.4,11.4,3100.0
2012-10-15 14:00:00,11.41,11.41,11.4,11.41,16500.0,11.41,11.41,11.4,11.41,16500.0
2012-10-15 14:05:00,11.4,11.41,11.4,11.41,6500.0,11.4,11.41,11.4,11.41,6500.0
2012-10-15 14:10:00,11.41,11.41,11.41,11.41,8000.0,11.41,11.41,11.41,11.41,8000.0
2012-10-15 14:15:00,11.41,11.41,11.4,11.41,13100.0,11.41,11.41,11.4,11.41,13100.0
2012-10-15 14:20:00,11.41,11.41,11.4,11.4,5800.0,11.41,11.41,11.4,11.4,5800.0
2012-10-15 14:25:00,11.41,11.42,11.38,11.38,23700.0,11.41,11.42,11.38,11.38,23700.0
2012-10-15 14:30:00,11.38,11.39,11.37,11.38,20900.0,11.38,11.39,11.37,11.38,20900.0
2012-10-15 14:35:00,11.39,11.41,11.39,11.4,20000.0,11.39,11.41,11.39,11.4,20000.0
2012-10-15 14:40:00,11.4,11.4,11.35,11.35,13200.0,11.4,11.4,11.35,11.35,13200.0
2012-10-15 14:45:00,11.35,11.4,11.35,11.39,34400.0,11.35,11.4,11.35,11.39,34400.0
2012-10-15 14:50:00,11.4,11.4,11.39,11.4,5600.0,11.4,11.4,11.39,11.4,5600.0
2012-10-15 14:55:00,11.4,11.41,11.4,11.41,15400.0,11.4,11.41,11.4,11.41,15400.0
2012-10-15 15:00:00,11.4,11.41,11.39,11.4,20100.0,11.4,11.41,11.39,11.4,20100.0
2012-10-15 15:05:00,11.4,11.4,11.39,11.4,6400.0,11.4,11.4,11.39,11.4,6400.0
2012-10-15 15:10:00,11.4,11.45,11.39,11.41,26800.0,11.4,11.45,11.39,11.41,26800.0
2012-10-15 15:15:00,11.41,11.43,11.41,11.43,12900.0,11.41,11.43,11.41,11.43,12900.0
2012-10-15 15:20:00,11.43,11.43,11.42,11.43,7900.0,11.43,11.43,11.42,11.43,7900.0
2012-10-15 15:25:00,11.42,11.47,11.42,11.47,23600.0,11.42,11.47,11.42,11.47,23600.0
2012-10-15 15:30:00,11.47,11.51,11.47,11.49,44800.0,11.47,11.51,11.47,11.49,44800.0
2012-10-15 15:35:00,11.49,11.49,11.47,11.47,16300.0,11.49,11.49,11.47,11.47,16300.0
2012-10-15 15:40:00,11.47,11.48,11.47,11.48,15800.0,11.47,11.48,11.47,11.48,15800.0
2012-10-15 15:45:00,11.48,11.5,11.46,11.46,66300.0,11.48,11.5,11.46,11.46,66300.0
2012-10-15 15:50:00,11.47,11.48,11.46,11.48,42900.0,11.47,11.48,11.46,11.48,42900.0
2012-10-15 15:55:00,11.48,11.51,11.48,11.5,98100.0,11.48,11.51,11.48,11.5,98100.0
2012-10-16 09:30:00,11.58,11.6,11.49,11.59,18300.0,11.58,11.6,11.49,11.59,18300.0
2012-10-16 09:35:00,11.57,11.65,11.56,11.64,18300.0,11.57,11.65,11.56,11.64,18300.0
2012-10-16 09:40:00,11.64,11.68,11.63,11.68,17500.0,11.64,11.68,11.63,11.68,17500.0
2012-10-16 09:45:00,11.68,11.68,11.62,11.64,16600.0,11.68,11.68,11.62,11.64,16600.0
2012-10-16 09:50:00,11.63,11.72,11.63,11.72,37100.0,11.63,11.72,11.63,11.72,37100.0
2012-10-16 09:55:00,11.71,11.75,11.71,11.75,69000.0,11.71,11.75,11.71,11.75,69000.0
2012-10-16 10:00:00,11.74,11.75,11.74,11.75,21400.0,11.74,11.75,11.74,11.75,21400.0
2012-10-16 10:05:00,11.74,11.75,11.74,11.75,10500.0,11.74,11.75,11.74,11.75,10500.0
2012-10-16 10:10:00,11.75,11.79,11.73,11.78,177500.0,11.75,11.79,11.73,11.78,177500.0
2012-10-16 10:15:00,11.78,11.78,11.75,11.77,31900.0,11.78,11.78,11.75,11.77,31900.0
2012-10-16 10:20:00,11.77,11.77,11.74,11.75,32800.0,11.77,11.77,11.74,11.75,32800.0
2012-10-16 10:25:00,11.75,11.75,11.69,11.7,29700.0,11.75,11.75,11.69,11.7,29700.0
2012-10-16 10:30:00,11.7,11.7,11.69,11.7,9400.0,11.7,11.7,11.69,11.7,9400.0
2012-10-16 10:35:00,11.7,11.72,11.68,11.69,105100.0,11.7,11.72,11.68,11.69,105100.0
2012-10-16 10:40:00,11.69,11.69,11.65,11.68,51800.0,11.69,11.69,11.65,11.68,51800.0
2012-10-16 10:45:00,11.67,11.67,11.63,11.64,20900.0,11.67,11.67,11.63,11.64,20900.0
2012-10-16 10:50:00,11.65,11.66,11.61,11.64,16500.0,11.65,11.66,11.61,11.64,16500.0
2012-10-16 10:55:00,11.63,11.65,11.63,11.65,8200.0,11.63,11.65,11.63,11.65,8200.0
2012-10-16 11:00:00,11.65,11.65,11.63,11.64,19200.0,11.65,11.65,11.63,11.64,19200.0
2012-10-16 11:05:00,11.63,11.63,11.6,11.61,15000.0,11.63,11.63,11.6,11.61,15000.0
2012-10-16 11:10:00,11.61,11.61,11.6,11.6,8200.0,11.61,11.61,11.6,11.6,8200.0
2012-10-16 11:15:00,11.6,11.6,11.58,11.6,13900.0,11.6,11.6,11.58,11.6,13900.0
2012-10-16 11:20:00,11.6,11.62,11.59,11.62,21100.0,11.6,11.62,11.59,11.62,21100.0
2012-10-16 11:25:00,11.62,11.67,11.62,11.67,21800.0,11.62,11.67,11.62,11.67,21800.0
2012-10-16 11:30:00,11.67,11.67,11.65,11.66,8000.0,11.67,11.67,11.65,11.66,8000.0
2012-10-16 11:35:00,11.65,11.66,11.65,11.66,3400.0,11.65,11.66,11.65,11.66,3400.0
2012-10-16 11:40:00,11.66,11.67,11.65,11.66,8400.0,11.66,11.67,11.65,11.66,8400.0
2012-10-16 11:45:00,11.66,11.67,11.66,11.66,19600.0,11.66,11.67,11.66,11.66,19600.0
2012-10-16 11:50:00,11.67,11.67,11.6,11.62,36700.0,11.67,11.67,11.6,11.62,36700.0
2012-10-16 11:55:00,11.62,11.63,11.61,11.61,11600.0,11.62,11.63,11.61,11.61,11600.0
2012-10-16 12:00:00,11.6,11.63,11.6,11.62,63400.0,11.6,11.63,11.6,11.62,63400.0
2012-10-16 12:05:00,11.62,11.66,11.62,11.65,8100.0,11.62,11.66,11.62,11.65,8100.0
2012-10-16 12:10:00,11.65,11.67,11.65,11.67,8100.0,11.65,11.67,11.65,11.67,8100.0
2012-10-16 12:15:00,11.66,11.67,11.61,11.63,9600.0,11.66,11.67,11.61,11.63,9600.0
2012-10-16 12:20:00,11.63,11.63,11.58,11.59,12700.0,11.63,11.63,11.58,11.59,12700.0
2012-10-16 12:25:00,11.59,11.6,11.59,11.59,8100.0,11.59,11.6,11.59,11.59,8100.0
2012-10-16 12:30:00,11.6,11.62,11.59,11.61,8300.0,11.6,11.62,11.59,11.61,8300.0
2012-10-16 12:35:00,11.61,11.61,11.56,11.56,19200.0,11.61,11.61,11.56,11.56,19200.0
2012-10-16 12:40:00,11.56,11.57,11.56,11.57,5000.0,11.56,11.57,11.56,11.57,5000.0
2012-10-16 12:45:00,11.57,11.57,11.53,11.53,17600.0,11.57,11.57,11.53,11.53,17600.0
2012-10-16 12:50:00,11.54,11.56,11.53,11.55,13500.0,11.54,11.56,11.53,11.55,13500.0
2012-10-16 12:55:00,11.56,11.56,11.54,11.54,11200.0,11.56,11.56,11.54,11.54,11200.0
2012-10-16 13:00:00,11.54,11.55,11.54,11.55,1700.0,11.54,11.55,11.54,11.55,1700.0
2012-10-16 13:05:00,11.55,11.55,11.54,11.54,2400.0,11.55,11.55,11.54,11.54,2400.0
2012-10-16 13:10:00,11.55,11.55,11.54,11.54,6400.0,11.55,11.55,11.54,11.54,6400.0
2012-10-16 13:15:00,11.55,11.55,11.54,11.54,4500.0,11.55,11.55,11.54,11.54,4500.0
2012-10-16 13:20:00,11.54,11.55,11.54,11.54,7400.0,11.54,11.55,11.54,11.54,7400.0
2012-10-16 13:25:00,11.54,11.55,11.5,11.51,54200.0,11.54,11.55,11.5,11.51,54200.0
2012-10-16 13:30:00,11.51,11.52,11.5,11.51,8400.0,11.51,11.52,11.5,11.51,8400.0
2012-10-16 13:35:00,11.51,11.53,11.5,11.51,12300.0,11.51,11.53,11.5,11.51,12300.0
2012-10-16 13:40:00,11.52,11.52,11.48,11.48,15600.0,11.52,11.52,11.48,11.48,15600.0
2012-10-16 13:45:00,11.48,11.49,11.48,11.48,5900.0,11.48,11.49,11.48,11.48,5900.0
2012-10-16 13:50:00,11.49,11.49,11.47,11.48,13500.0,11.49,11.49,11.47,11.48,13500.0
2012-10-16 13:55:00,11.48,11.48,11.45,11.46,31800.0,11.48,11.48,11.45,11.46,31800.0
2012-10-16 14:00:00,11.46,11.48,11.46,11.47,6200.0,11.46,11.48,11.46,11.47,6200.0
2012-10-16 14:05:00,11.48,11.48,11.43,11.43,11500.0,11.48,11.48,11.43,11.43,11500.0
2012-10-16 14:10:00,11.44,11.44,11.42,11.44,10100.0,11.44,11.44,11.42,11.44,10100.0
2012-10-16 14:15:00,11.44,11.44,11.43,11.43,5500.0,11.44,11.44,11.43,11.43,5500.0
2012-10-16 14:20:00,11.44,11.44,11.43,11.44,3100.0,11.44,11.44,11.43,11.44,3100.0
2012-10-16 14:25:00,11.44,11.44,11.43,11.43,5700.0,11.44,11.44,11.43,11.43,5700.0
2012-10-16 14:30:00,11.43,11.44,11.41,11.42,17400.0,11.43,11.44,11.41,11.42,17400.0
2012-10-16 14:35:00,11.42,11.44,11.42,11.43,10000.0,11.42,11.44,11.42,11.43,10000.0
2012-10-16 14:40:00,11.44,11.44,11.43,11.43,5300.0,11.44,11.44,11.43,11.43,5300.0
2012-10-16 14:45:00,11.44,11.45,11.43,11.44,11700.0,11.44,11.45,11.43,11.44,11700.0
2012-10-16 14:50:00,11.44,11.44,11.42,11.44,28600.0,11.44,11.44,11.42,11.44,28600.0
2012-10-16 14:55:00,11.44,11.44,11.43,11.44,5500.0,11.44,11.44,11.43,11.44,5500.0
2012-10-16 15:00:00,11.44,11.44,11.43,11.43,15600.0,11.44,11.44,11.43,11.43,15600.0
2012-10-16 15:05:00,11.42,11.43,11.41,11.42,9500.0,11.42,11.43,11.41,11.42,9500.0
2012-10-16 15:10:00,11.41,11.46,11.41,11.46,25900.0,11.41,11.46,11.41,11.46,25900.0
2012-10-16 15:15:00,11.46,11.5,11.46,11.5,36800.0,11.46,11.5,11.46,11.5,36800.0
2012-10-16 15:20:00,11.5,11.5,11.49,11.49,8900.0,11.5,11.5,11.49,11.49,8900.0
2012-10-16 15:25:00,11.49,11.5,11.49,11.5,7200.0,11.49,11.5,11.49,11.5,7200.0
2012-10-16 15:30:00,11.5,11.5,11.49,11.49,22200.0,11.5,11.5,11.49,11.49,22200.0
2012-10-16 15:35:00,11.49,11.49,11.48,11.48,12700.0,11.49,11.49,11.48,11.48,12700.0
2012-10-16 15:40:00,11.48,11.49,11.48,11.48,12500.0,11.48,11.49,11.48,11.48,12500.0
2012-10-16 15:45:00,11.48,11.5,11.48,11.49,32700.0,11.48,11.5,11.48,11.49,32700.0
2012-10-16 15:50:00,11.49,11.53,11.48,11.52,59500.0,11.49,11.53,11.48,11.52,59500.0
2012-10-16 15:55:00,11.53,11.55,11.49,11.5,97900.0,11.53,11.55,11.49,11.5,97900.0
2012-10-17 09:30:00,11.49,11.55,11.45,11.46,16200.0,11.49,11.55,11.45,11.46,16200.0
2012-10-17 09:35:00,11.44,11.44,11.36,11.38,4200.0,11.44,11.44,11.36,11.38,4200.0
2012-10-17 09:40:00,11.37,11.4,11.34,11.39,11000.0,11.37,11.4,11.34,11.39,11000.0
2012-10-17 09:45:00,11.38,11.46,11.37,11.46,9100.0,11.38,11.46,11.37,11.46,9100.0
2012-10-17 09:50:00,11.47,11.48,11.41,11.41,6500.0,11.47,11.48,11.41,11.41,6500.0
2012-10-17 09:55:00,11.41,11.52,11.4,11.49,22100.0,11.41,11.52,11.4,11.49,22100.0
2012-10-17 10:00:00,11.49,11.54,11.49,11.51,11000.0,11.49,11.54,11.49,11.51,11000.0
2012-10-17 10:05:00,11.51,11.53,11.49,11.5,15200.0,11.51,11.53,11.49,11.5,15200.0
2012-10-17 10:10:00,11.5,11.55,11.48,11.54,22100.0,11.5,11.55,11.48,11.54,22100.0
2012-10-17 10:15:00,11.53,11.55,11.51,11.51,7200.0,11.53,11.55,11.51,11.51,7200.0
2012-10-17 10:20:00,11.51,11.54,11.5,11.54,3200.0,11.51,11.54,11.5,11.54,3200.0
2012-10-17 10:25:00,11.54,11.56,11.54,11.56,3500.0,11.54,11.56,11.54,11.56,3500.0
2012-10-17 10:30:00,11.56,11.59,11.56,11.59,11100.0,11.56,11.59,11.56,11.59,11100.0
2012-10-17 10:35:00,11.58,11.59,11.57,11.58,8000.0,11.58,11.59,11.57,11.58,8000.0
2012-10-17 10:40:00,11.58,11.61,11.58,11.61,3700.0,11.58,11.61,11.58,11.61,3700.0
2012-10-17 10:45:00,11.61,11.63,11.61,11.63,10200.0,11.61,11.63,11.61,11.63,10200.0
2012-10-17 10:50:00,11.64,11.64,11.61,11.62,5100.0,11.64,11.64,11.61,11.62,5100.0
2012-10-17 10:55:00,11.63,11.63,11.6,11.6,20700.0,11.63,11.63,11.6,11.6,20700.0
2012-10-17 11:00:00,11.6,11.6,11.56,11.56,6300.0,11.6,11.6,11.56,11.56,6300.0
2012-10-17 11:05:00,11.56,11.58,11.56,11.58,8900.0,11.56,11.58,11.56,11.58,8900.0
2012-10-17 11:10:00,11.57,11.58,11.53,11.53,20800.0,11.57,11.58,11.53,11.53,20800.0
2012-10-17 11:15:00,11.53,11.55,11.53,11.53,9600.0,11.53,11.55,11.53,11.53,9600.0
2012-10-17 11:20:00,11.54,11.55,11.53,11.55,13400.0,11.54,11.55,11.53,11.55,13400.0
2012-10-17 11:25:00,11.54,11.57,11.54,11.55,14300.0,11.54,11.57,11.54,11.55,14300.0
2012-10-17 11:30:00,11.56,11.56,11.55,11.56,2900.0,11.56,11.56,11.55,11.56,2900.0
2012-10-17 11:35:00,11.55,11.57,11.55,11.56,13900.0,11.55,11.57,11.55,11.56,13900.0
2012-10-17 11:40:00,11.56,11.56,11.55,11.55,1100.0,11.56,11.56,11.55,11.55,1100.0
2012-10-17 11:45:00,11.56,11.56,11.55,11.55,3800.0,11.56,11.56,11.55,11.55,3800.0
2012-10-17 11:50:00,11.56,11.56,11.54,11.54,20500.0,11.56,11.56,11.54,11.54,20500.0
2012-10-17 11:55:00,11.54,11.54,11.53,11.54,7000.0,11.54,11.54,11.53,11.54,7000.0
2012-10-17 12:00:00,11.54,11.56,11.53,11.56,6200.0,11.54,11.56,11.53,11.56,6200.0
2012-10-17 12:05:00,11.57,11.58,11.56,11.58,2300.0,11.57,11.58,11.56,11.58,2300.0
2012-10-17 12:10:00,11.59,11.59,11.57,11.57,9700.0,11.59,11.59,11.57,11.57,9700.0
2012-10-17 12:15:00,11.57,11.58,11.57,11.58,1100.0,11.57,11.58,11.57,11.58,1100.0
2012-10-17 12:20:00,11.58,11.64,11.58,11.64,7900.0,11.58,11.64,11.58,11.64,7900.0
2012-10-17 12:25:00,11.63,11.63,11.59,11.59,8000.0,11.63,11.63,11.59,11.59,8000.0
2012-10-17 12:30:00,11.6,11.6,11.59,11.6,800.0,11.6,11.6,11.59,11.6,800.0
2012-10-17 12:35:00,11.6,11.6,11.6,11.6,2500.0,11.6,11.6,11.6,11.6,2500.0
2012-10-17 12:40:00,11.6,11.6,11.59,11.6,2200.0,11.6,11.6,11.59,11.6,2200.0
2012-10-17 12:45:00,11.6,11.6,11.59,11.59,2600.0,11.6,11.6,11.59,11.59,2600.0
2012-10-17 12:50:00,11.59,11.6,11.59,11.59,500.0,11.59,11.6,11.59,11.59,500.0
2012-10-17 12:55:00,11.59,11.59,11.57,11.58,14100.0,11.59,11.59,11.57,11.58,14100.0
2012-10-17 13:00:00,11.58,11.59,11.57,11.57,3700.0,11.58,11.59,11.57,11.57,3700.0
2012-10-17 13:05:00,11.56,11.56,11.55,11.56,4800.0,11.56,11.56,11.55,11.56,4800.0
2012-10-17 13:10:00,11.57,11.57,11.54,11.55,43800.0,11.57,11.57,11.54,11.55,43800.0
2012-10-17 13:15:00,11.55,11.55,11.53,11.54,11500.0,11.55,11.55,11.53,11.54,11500.0
2012-10-17 13:20:00,11.54,11.54,11.52,11.53,8400.0,11.54,11.54,11.52,11.53,8400.0
2012-10-17 13:25:00,11.52,11.53,11.51,11.52,7900.0,11.52,11.53,11.51,11.52,7900.0
2012-10-17 13:30:00,11.53,11.54,11.52,11.53,14000.0,11.53,11.54,11.52,11.53,14000.0
2012-10-17 13:35:00,11.53,11.53,11.5,11.51,34300.0,11.53,11.53,11.5,11.51,34300.0
2012-10-17 13:40:00,11.52,11.53,11.43,11.44,54600.0,11.52,11.53,11.43,11.44,54600.0
2012-10-17 13:45:00,11.44,11.45,11.42,11.44,6800.0,11.44,11.45,11.42,11.44,6800.0
2012-10-17 13:50:00,11.44,11.46,11.44,11.44,6500.0,11.44,11.46,11.44,11.44,6500.0
2012-10-17 13:55:00,11.44,11.46,11.44,11.46,5300.0,11.44,11.46,11.44,11.46,5300.0
2012-10-17 14:00:00,11.46,11.46,11.44,11.44,4100.0,11.46,11.46,11.44,11.44,4100.0
2012-10-17 14:05:00,11.45,11.45,11.44,11.44,5700.0,11.45,11.45,11.44,11.44,5700.0
2012-10-17 14:10:00,11.45,11.45,11.44,11.45,800.0,11.45,11.45,11.44,11.45,800.0
2012-10-17 14:15:00,11.44,11.47,11.44,11.45,5300.0,11.44,11.47,11.44,11.45,5300.0
2012-10-17 14:20:00,11.46,11.48,11.45,11.48,5100.0,11.46,11.48,11.45,11.48,5100.0
2012-10-17 14:25:00,11.48,11.48,11.47,11.47,3100.0,11.48,11.48,11.47,11.47,3100.0
2012-10-17 14:30:00,11.47,11.49,11.46,11.49,2900.0,11.47,11.49,11.46,11.49,2900.0
2012-10-17 14:35:00,11.48,11.49,11.47,11.49,2300.0,11.48,11.49,11.47,11.49,2300.0
2012-10-17 14:40:00,11.49,11.5,11.47,11.49,1900.0,11.49,11.5,11.47,11.49,1900.0
2012-10-17 14:45:00,11.49,11.49,11.47,11.47,43800.0,11.49,11.49,11.47,11.47,43800.0
2012-10-17 14:50:00,11.47,11.47,11.43,11.43,24500.0,11.47,11.47,11.43,11.43,24500.0
2012-10-17 14:55:00,11.44,11.44,11.4,11.41,27500.0,11.44,11.44,11.4,11.41,27500.0
2012-10-17 15:00:00,11.41,11.43,11.4,11.41,7500.0,11.41,11.43,11.4,11.41,7500.0
2012-10-17 15:05:00,11.41,11.42,11.39,11.41,40100.0,11.41,11.42,11.39,11.41,40100.0
2012-10-17 15:10:00,11.42,11.43,11.41,11.42,3100.0,11.42,11.43,11.41,11.42,3100.0
2012-10-17 15:15:00,11.43,11.46,11.42,11.45,13900.0,11.43,11.46,11.42,11.45,13900.0
2012-10-17 15:20:00,11.46,11.48,11.46,11.48,3400.0,11.46,11.48,11.46,11.48,3400.0
2012-10-17 15:25:00,11.48,11.5,11.47,11.5,7200.0,11.48,11.5,11.47,11.5,7200.0
2012-10-17 15:30:00,11.5,11.5,11.44,11.45,26400.0,11.5,11.5,11.44,11.45,26400.0
2012-10-17 15:35:00,11.44,11.45,11.43,11.44,23500.0,11.44,11.45,11.43,11.44,23500.0
2012-10-17 15:40:00,11.44,11.46,11.41,11.46,26100.0,11.44,11.46,11.41,11.46,26100.0
2012-10-17 15:45:00,11.46,11.47,11.45,11.46,16900.0,11.46,11.47,11.45,11.46,16900.0
2012-10-17 15:50:00,11.46,11.48,11.46,11.48,25400.0,11.46,11.48,11.46,11.48,25400.0
2012-10-17 15:55:00,11.48,11.48,11.45,11.47,95200.0,11.48,11.48,11.45,11.47,95200.0
2012-10-18 09:30:00,11.48,11.5,11.36,11.44,30800.0,11.48,11.5,11.36,11.44,30800.0
2012-10-18 09:35:00,11.4,11.53,11.4,11.47,16900.0,11.4,11.53,11.4,11.47,16900.0
2012-10-18 09:40:00,11.44,11.44,11.33,11.42,27200.0,11.44,11.44,11.33,11.42,27200.0
2012-10-18 09:45:00,11.42,11.43,11.37,11.43,33400.0,11.42,11.43,11.37,11.43,33400.0
2012-10-18 09:50:00,11.44,11.44,11.39,11.42,37600.0,11.44,11.44,11.39,11.42,37600.0
2012-10-18 09:55:00,11.42,11.54,11.42,11.53,15000.0,11.42,11.54,11.42,11.53,15000.0
2012-10-18 10:00:00,11.53,11.57,11.52,11.56,25000.0,11.53,11.57,11.52,11.56,25000.0
2012-10-18 10:05:00,11.55,11.6,11.55,11.6,13400.0,11.55,11.6,11.55,11.6,13400.0
2012-10-18 10:10:00,11.59,11.6,11.58,11.59,26700.0,11.59,11.6,11.58,11.59,26700.0
2012-10-18 10:15:00,11.58,11.59,11.5,11.53,39900.0,11.58,11.59,11.5,11.53,39900.0
2012-10-18 10:20:00,11.54,11.57,11.52,11.54,23800.0,11.54,11.57,11.52,11.54,23800.0
2012-10-18 10:25:00,11.54,11.57,11.54,11.55,27600.0,11.54,11.57,11.54,11.55,27600.0
2012-10-18 10:30:00,11.55,11.59,11.54,11.58,17800.0,11.55,11.59,11.54,11.58,17800.0
2012-10-18 10:35:00,11.59,11.59,11.56,11.59,6300.0,11.59,11.59,11.56,11.59,6300.0
2012-10-18 10:40:00,11.59,11.59,11.54,11.54,18600.0,11.59,11.59,11.54,11.54,18600.0
2012-10-18 10:45:00,11.54,11.54,11.5,11.51,63400.0,11.54,11.54,11.5,11.51,63400.0
2012-10-18 10:50:00,11.51,11.52,11.48,11.49,13900.0,11.51,11.52,11.48,11.49,13900.0
2012-10-18 10:55:00,11.49,11.52,11.48,11.51,11000.0,11.49,11.52,11.48,11.51,11000.0
2012-10-18 11:00:00,11.51,11.53,11.51,11.53,3900.0,11.51,11.53,11.51,11.53,3900.0
2012-10-18 11:05:00,11.55,11.55,11.52,11.55,21800.0,11.55,11.55,11.52,11.55,21800.0
2012-10-18 11:10:00,11.54,11.56,11.53,11.54,24000.0,11.54,11.56,11.53,11.54,24000.0
2012-10-18 11:15:00,11.55,11.55,11.53,11.53,8500.0,11.55,11.55,11.53,11.53,8500.0
2012-10-18 11:20:00,11.53,11.53,11.5,11.5,8500.0,11.53,11.53,11.5,11.5,8500.0
2012-10-18 11:25:00,11.51,11.51,11.49,11.51,8100.0,11.51,11.51,11.49,11.51,8100.0
2012-10-18 11:30:00,11.52,11.53,11.46,11.46,59400.0,11.52,11.53,11.46,11.46,59400.0
2012-10-18 11:35:00,11.47,11.51,11.47,11.49,81600.0,11.47,11.51,11.47,11.49,81600.0
2012-10-18 11:40:00,11.49,11.52,11.48,11.48,36800.0,11.49,11.52,11.48,11.48,36800.0
2012-10-18 11:45:00,11.48,11.52,11.47,11.52,61300.0,11.48,11.52,11.47,11.52,61300.0
2012-10-18 11:50:00,11.52,11.52,11.5,11.52,11800.0,11.52,11.52,11.5,11.52,11800.0
2012-10-18 11:55:00,11.51,11.52,11.51,11.52,9500.0,11.51,11.52,11.51,11.52,9500.0
2012-10-18 12:00:00,11.52,11.52,11.51,11.52,6900.0,11.52,11.52,11.51,11.52,6900.0
2012-10-18 12:05:00,11.51,11.52,11.51,11.52,28900.0,11.51,11.52,11.51,11.52,28900.0
2012-10-18 12:10:00,11.52,11.54,11.51,11.53,20500.0,11.52,11.54,11.51,11.53,20500.0
2012-10-18 12:15:00,11.53,11.53,11.51,11.53,11900.0,11.53,11.53,11.51,11.53,11900.0
2012-10-18 12:20:00,11.53,11.53,11.5,11.51,12800.0,11.53,11.53,11.5,11.51,12800.0
2012-10-18 12:25:00,11.51,11.52,11.5,11.51,12200.0,11.51,11.52,11.5,11.51,12200.0
2012-10-18 12:30:00,11.51,11.52,11.48,11.5,16300.0,11.51,11.52,11.48,11.5,16300.0
2012-10-18 12:35:00,11.5,11.51,11.48,11.49,6400.0,11.5,11.51,11.48,11.49,6400.0
2012-10-18 12:40:00,11.5,11.54,11.5,11.53,8600.0,11.5,11.54,11.5,11.53,8600.0
2012-10-18 12:45:00,11.54,11.55,11.53,11.54,9100.0,11.54,11.55,11.53,11.54,9100.0
2012-10-18 12:50:00,11.54,11.57,11.54,11.56,13000.0,11.54,11.57,11.54,11.56,13000.0
2012-10-18 12:55:00,11.57,11.57,11.55,11.56,9900.0,11.57,11.57,11.55,11.56,9900.0
2012-10-18 13:00:00,11.57,11.59,11.57,11.58,15700.0,11.57,11.59,11.57,11.58,15700.0
2012-10-18 13:05:00,11.58,11.58,11.52,11.52,19800.0,11.58,11.58,11.52,11.52,19800.0
2012-10-18 13:10:00,11.52,11.52,11.48,11.49,16500.0,11.52,11.52,11.48,11.49,16500.0
2012-10-18 13:15:00,11.49,11.49,11.48,11.49,5600.0,11.49,11.49,11.48,11.49,5600.0
2012-10-18 13:20:00,11.49,11.53,11.49,11.5,17300.0,11.49,11.53,11.49,11.5,17300.0
2012-10-18 13:25:00,11.5,11.53,11.49,11.52,6300.0,11.5,11.53,11.49,11.52,6300.0
2012-10-18 13:30:00,11.52,11.52,11.48,11.49,7100.0,11.52,11.52,11.48,11.49,7100.0
2012-10-18 13:35:00,11.49,11.51,11.47,11.47,36100.0,11.49,11.51,11.47,11.47,36100.0
2012-10-18 13:40:00,11.48,11.48,11.44,11.44,12300.0,11.48,11.48,11.44,11.44,12300.0
2012-10-18 13:45:00,11.45,11.46,11.42,11.43,15100.0,11.45,11.46,11.42,11.43,15100.0
2012-10-18 13:50:00,11.43,11.44,11.42,11.43,4800.0,11.43,11.44,11.42,11.43,4800.0
2012-10-18 13:55:00,11.44,11.44,11.39,11.4,38000.0,11.44,11.44,11.39,11.4,38000.0
2012-10-18 14:00:00,11.4,11.42,11.4,11.42,7200.0,11.4,11.42,11.4,11.42,7200.0
2012-10-18 14:05:00,11.43,11.45,11.42,11.43,10200.0,11.43,11.45,11.42,11.43,10200.0
2012-10-18 14:10:00,11.43,11.44,11.43,11.44,5400.0,11.43,11.44,11.43,11.44,5400.0
2012-10-18 14:15:00,11.44,11.48,11.44,11.47,9900.0,11.44,11.48,11.44,11.47,9900.0
2012-10-18 14:20:00,11.48,11.48,11.47,11.48,4700.0,11.48,11.48,11.47,11.48,4700.0
2012-10-18 14:25:00,11.48,11.48,11.47,11.48,3000.0,11.48,11.48,11.47,11.48,3000.0
2012-10-18 14:30:00,11.48,11.48,11.46,11.47,7200.0,11.48,11.48,11.46,11.47,7200.0
2012-10-18 14:35:00,11.47,11.48,11.45,11.46,8500.0,11.47,11.48,11.45,11.46,8500.0
2012-10-18 14:40:00,11.46,11.46,11.45,11.45,4300.0,11.46,11.46,11.45,11.45,4300.0
2012-10-18 14:45:00,11.46,11.48,11.44,11.45,15800.0,11.46,11.48,11.44,11.45,15800.0
2012-10-18 14:50:00,11.45,11.47,11.45,11.47,1800.0,11.45,11.47,11.45,11.47,1800.0
2012-10-18 14:55:00,11.46,11.47,11.46,11.47,4900.0,11.46,11.47,11.46,11.47,4900.0
2012-10-18 15:00:00,11.48,11.48,11.4,11.47,59000.0,11.48,11.48,11.4,11.47,59000.0
2012-10-18 15:05:00,11.48,11.48,11.47,11.48,4900.0,11.48,11.48,11.47,11.48,4900.0
2012-10-18 15:10:00,11.49,11.5,11.49,11.49,21500.0,11.49,11.5,11.49,11.49,21500.0
2012-10-18 15:15:00,11.49,11.49,11.45,11.45,16700.0,11.49,11.49,11.45,11.45,16700.0
2012-10-18 15:20:00,11.46,11.48,11.46,11.47,17100.0,11.46,11.48,11.46,11.47,17100.0
2012-10-18 15:25:00,11.47,11.48,11.46,11.47,15500.0,11.47,11.48,11.46,11.47,15500.0
2012-10-18 15:30:00,11.47,11.47,11.46,11.47,30100.0,11.47,11.47,11.46,11.47,30100.0
2012-10-18 15:35:00,11.47,11.47,11.46,11.46,25500.0,11.47,11.47,11.46,11.46,25500.0
2012-10-18 15:40:00,11.46,11.47,11.4,11.44,56200.0,11.46,11.47,11.4,11.44,56200.0
2012-10-18 15:45:00,11.44,11.44,11.43,11.44,21800.0,11.44,11.44,11.43,11.44,21800.0
2012-10-18 15:50:00,11.44,11.46,11.42,11.46,80300.0,11.44,11.46,11.42,11.46,80300.0
2012-10-18 15:55:00,11.46,11.46,11.45,11.46,37600.0,11.46,11.46,11.45,11.46,37600.0
2012-10-19 09:30:00,11.39,11.43,11.34,11.35,29600.0,11.39,11.43,11.34,11.35,29600.0
2012-10-19 09:35:00,11.34,11.35,11.34,11.34,1600.0,11.34,11.35,11.34,11.34,1600.0
2012-10-19 09:40:00,11.34,11.34,11.25,11.26,26900.0,11.34,11.34,11.25,11.26,26900.0
2012-10-19 09:45:00,11.25,11.29,11.23,11.24,35900.0,11.25,11.29,11.23,11.24,35900.0
2012-10-19 09:50:00,11.24,11.27,11.21,11.21,34300.0,11.24,11.27,11.21,11.21,34300.0
2012-10-19 09:55:00,11.22,11.24,11.22,11.23,18200.0,11.22,11.24,11.22,11.23,18200.0
2012-10-19 10:00:00,11.23,11.24,11.18,11.21,19100.0,11.23,11.24,11.18,11.21,19100.0
2012-10-19 10:05:00,11.22,11.26,11.21,11.26,13500.0,11.22,11.26,11.21,11.26,13500.0
2012-10-19 10:10:00,11.26,11.27,11.21,11.21,18400.0,11.26,11.27,11.21,11.21,18400.0
2012-10-19 10:15:00,11.22,11.22,11.16,11.16,12000.0,11.22,11.22,11.16,11.16,12000.0
2012-10-19 10:20:00,11.15,11.18,11.12,11.18,21200.0,11.15,11.18,11.12,11.18,21200.0
2012-10-19 10:25:00,11.18,11.22,11.14,11.18,149800.0,11.18,11.22,11.14,11.18,149800.0
2012-10-19 10:30:00,11.19,11.19,11.14,11.15,16400.0,11.19,11.19,11.14,11.15,16400.0
2012-10-19 10:35:00,11.16,11.18,11.16,11.16,20500.0,11.16,11.18,11.16,11.16,20500.0
2012-10-19 10:40:00,11.15,11.18,11.15,11.18,84100.0,11.15,11.18,11.15,11.18,84100.0
2012-10-19 10:45:00,11.18,11.18,11.1,11.12,12500.0,11.18,11.18,11.1,11.12,12500.0
2012-10-19 10:50:00,11.13,11.15,11.13,11.14,5600.0,11.13,11.15,11.13,11.14,5600.0
2012-10-19 10:55:00,11.15,11.19,11.14,11.18,18100.0,11.15,11.19,11.14,11.18,18100.0
2012-10-19 11:00:00,11.18,11.18,11.01,11.01,110800.0,11.18,11.18,11.01,11.01,110800.0
2012-10-19 11:05:00,11.02,11.02,10.97,10.97,21600.0,11.02,11.02,10.97,10.97,21600.0
2012-10-19 11:10:00,10.97,11.0,10.92,10.95,35300.0,10.97,11.0,10.92,10.95,35300.0
2012-10-19 11:15:00,10.94,10.96,10.9,10.94,33800.0,10.94,10.96,10.9,10.94,33800.0
2012-10-19 11:20:00,10.95,11.0,10.92,10.92,51200.0,10.95,11.0,10.92,10.92,51200.0
2012-10-19 11:25:00,10.92,10.98,10.9,10.98,36800.0,10.92,10.98,10.9,10.98,36800.0
2012-10-19 11:30:00,10.98,11.05,10.95,11.05,97900.0,10.98,11.05,10.95,11.05,97900.0
2012-10-19 11:35:00,11.06,11.06,11.06,11.06,1400.0,11.06,11.06,11.06,11.06,1400.0
2012-10-19 11:40:00,11.06,11.08,11.05,11.08,16000.0,11.06,11.08,11.05,11.08,16000.0
2012-10-19 11:45:00,11.09,11.09,11.06,11.07,21500.0,11.09,11.09,11.06,11.07,21500.0
2012-10-19 11:50:00,11.07,11.07,11.05,11.06,6700.0,11.07,11.07,11.05,11.06,6700.0
2012-10-19 11:55:00,11.06,11.08,11.05,11.08,14800.0,11.06,11.08,11.05,11.08,14800.0
2012-10-19 12:00:00,11.09,11.09,11.06,11.09,12600.0,11.09,11.09,11.06,11.09,12600.0
2012-10-19 12:05:00,11.09,11.09,11.07,11.09,3900.0,11.09,11.09,11.07,11.09,3900.0
2012-10-19 12:10:00,11.08,11.09,11.05,11.05,5200.0,11.08,11.09,11.05,11.05,5200.0
2012-10-19 12:15:00,11.05,11.05,11.0,11.01,10600.0,11.05,11.05,11.0,11.01,10600.0
2012-10-19 12:20:00,11.01,11.05,10.97,10.99,39400.0,11.01,11.05,10.97,10.99,39400.0
2012-10-19 12:25:00,10.99,10.99,10.92,10.93,20300.0,10.99,10.99,10.92,10.93,20300.0
2012-10-19 12:30:00,10.94,10.98,10.94,10.97,8800.0,10.94,10.98,10.94,10.97,8800.0
2012-10-19 12:35:00,10.98,11.0,10.97,11.0,7600.0,10.98,11.0,10.97,11.0,7600.0
2012-10-19 12:40:00,11.01,11.03,11.0,11.03,3500.0,11.01,11.03,11.0,11.03,3500.0
2012-10-19 12:45:00,11.03,11.03,11.0,11.02,10700.0,11.03,11.03,11.0,11.02,10700.0
2012-10-19 12:50:00,11.03,11.05,11.03,11.04,8500.0,11.03,11.05,11.03,11.04,8500.0
2012-10-19 12:55:00,11.04,11.05,11.03,11.05,6700.0,11.04,11.05,11.03,11.05,6700.0
2012-10-19 13:00:00,11.04,11.05,11.01,11.05,15700.0,11.04,11.05,11.01,11.05,15700.0
2012-10-19 13:05:00,11.04,11.09,11.04,11.08,7400.0,11.04,11.09,11.04,11.08,7400.0
2012-10-19 13:10:00,11.08,11.1,11.07,11.1,2300.0,11.08,11.1,11.07,11.1,2300.0
2012-10-19 13:15:00,11.09,11.1,11.05,11.06,5800.0,11.09,11.1,11.05,11.06,5800.0
2012-10-19 13:20:00,11.06,11.07,11.05,11.06,5200.0,11.06,11.07,11.05,11.06,5200.0
2012-10-19 13:25:00,11.06,11.07,11.05,11.05,6800.0,11.06,11.07,11.05,11.05,6800.0
2012-10-19 13:30:00,11.06,11.06,11.02,11.03,5800.0,11.06,11.06,11.02,11.03,5800.0
2012-10-19 13:35:00,11.03,11.04,11.01,11.01,9100.0,11.03,11.04,11.01,11.01,9100.0
2012-10-19 13:40:00,11.0,11.02,10.99,11.02,7600.0,11.0,11.02,10.99,11.02,7600.0
2012-10-19 13:45:00,11.02,11.03,10.99,10.99,6500.0,11.02,11.03,10.99,10.99,6500.0
2012-10-19 13:50:00,10.99,11.02,10.99,11.02,10400.0,10.99,11.02,10.99,11.02,10400.0
2012-10-19 13:55:00,11.0,11.02,10.99,11.02,7900.0,11.0,11.02,10.99,11.02,7900.0
2012-10-19 14:00:00,11.01,11.01,11.0,11.01,13700.0,11.01,11.01,11.0,11.01,13700.0
2012-10-19 14:05:00,11.02,11.03,11.01,11.03,3600.0,11.02,11.03,11.01,11.03,3600.0
2012-10-19 14:10:00,11.02,11.03,11.0,11.0,12100.0,11.02,11.03,11.0,11.0,12100.0
2012-10-19 14:15:00,11.0,11.01,10.99,11.01,6700.0,11.0,11.01,10.99,11.01,6700.0
2012-10-19 14:20:00,11.0,11.0,10.99,11.0,2900.0,11.0,11.0,10.99,11.0,2900.0
2012-10-19 14:25:00,10.99,11.0,10.97,10.97,37300.0,10.99,11.0,10.97,10.97,37300.0
2012-10-19 14:30:00,10.98,11.03,10.97,11.02,10400.0,10.98,11.03,10.97,11.02,10400.0
2012-10-19 14:35:00,11.02,11.03,11.01,11.03,32000.0,11.02,11.03,11.01,11.03,32000.0
2012-10-19 14:40:00,11.02,11.02,10.99,11.02,38900.0,11.02,11.02,10.99,11.02,38900.0
2012-10-19 14:45:00,11.03,11.04,11.02,11.02,15700.0,11.03,11.04,11.02,11.02,15700.0
2012-10-19 14:50:00,11.02,11.02,10.98,10.98,24900.0,11.02,11.02,10.98,10.98,24900.0
2012-10-19 14:55:00,10.98,11.0,10.97,11.0,17100.0,10.98,11.0,10.97,11.0,17100.0
2012-10-19 15:00:00,11.0,11.0,10.98,10.99,7300.0,11.0,11.0,10.98,10.99,7300.0
2012-10-19 15:05:00,10.98,10.99,10.98,10.99,1700.0,10.98,10.99,10.98,10.99,1700.0
2012-10-19 15:10:00,10.99,11.0,10.98,11.0,8800.0,10.99,11.0,10.98,11.0,8800.0
2012-10-19 15:15:00,11.0,11.0,10.98,11.0,16000.0,11.0,11.0,10.98,11.0,16000.0
2012-10-19 15:20:00,11.0,11.01,10.99,10.99,16300.0,11.0,11.01,10.99,10.99,16300.0
2012-10-19 15:25:00,11.0,11.02,10.99,10.99,22200.0,11.0,11.02,10.99,10.99,22200.0
2012-10-19 15:30:00,10.99,11.01,10.98,11.01,9100.0,10.99,11.01,10.98,11.01,9100.0
2012-10-19 15:35:00,11.01,11.02,10.98,11.0,28200.0,11.01,11.02,10.98,11.0,28200.0
2012-10-19 15:40:00,10.99,11.0,10.97,10.98,38500.0,10.99,11.0,10.97,10.98,38500.0
2012-10-19 15:45:00,10.98,11.01,10.98,10.99,77000.0,10.98,11.01,10.98,10.99,77000.0
2012-10-19 15:50:00,10.99,11.01,10.99,11.0,55100.0,10.99,11.01,10.99,11.0,55100.0
2012-10-19 15:55:00,11.0,11.0,10.98,10.99,117300.0,11.0,11.0,10.98,10.99,117300.0
2012-10-22 09:30:00,10.85,11.03,10.76,11.01,55000.0,10.85,11.03,10.76,11.01,55000.0
2012-10-22 09:35:00,11.02,11.04,10.97,10.97,38700.0,11.02,11.04,10.97,10.97,38700.0
2012-10-22 09:40:00,10.97,11.04,10.96,11.03,20600.0,10.97,11.04,10.96,11.03,20600.0
2012-10-22 09:45:00,11.02,11.06,11.0,11.04,24400.0,11.02,11.06,11.0,11.04,24400.0
2012-10-22 09:50:00,11.04,11.06,11.0,11.01,15900.0,11.04,11.06,11.0,11.01,15900.0
2012-10-22 09:55:00,11.01,11.06,10.99,11.05,20600.0,11.01,11.06,10.99,11.05,20600.0
2012-10-22 10:00:00,11.04,11.1,11.03,11.09,14500.0,11.04,11.1,11.03,11.09,14500.0
2012-10-22 10:05:00,11.09,11.09,11.06,11.07,7400.0,11.09,11.09,11.06,11.07,7400.0
2012-10-22 10:10:00,11.08,11.08,11.05,11.05,7300.0,11.08,11.08,11.05,11.05,7300.0
2012-10-22 10:15:00,11.04,11.04,10.97,10.98,13300.0,11.04,11.04,10.97,10.98,13300.0
2012-10-22 10:20:00,10.98,11.03,10.98,11.0,7600.0,10.98,11.03,10.98,11.0,7600.0
2012-10-22 10:25:00,11.0,11.02,10.99,11.0,4800.0,11.0,11.02,10.99,11.0,4800.0
2012-10-22 10:30:00,10.99,11.0,10.98,10.98,4800.0,10.99,11.0,10.98,10.98,4800.0
2012-10-22 10:35:00,10.99,10.99,10.96,10.96,5600.0,10.99,10.99,10.96,10.96,5600.0
2012-10-22 10:40:00,10.96,10.96,10.93,10.95,10000.0,10.96,10.96,10.93,10.95,10000.0
2012-10-22 10:45:00,10.94,10.94,10.91,10.91,3800.0,10.94,10.94,10.91,10.91,3800.0
2012-10-22 10:50:00,10.92,10.95,10.9,10.91,69000.0,10.92,10.95,10.9,10.91,69000.0
2012-10-22 10:55:00,10.91,10.93,10.9,10.91,87800.0,10.91,10.93,10.9,10.91,87800.0
2012-10-22 11:00:00,10.91,10.94,10.9,10.94,12500.0,10.91,10.94,10.9,10.94,12500.0
2012-10-22 11:05:00,10.93,10.94,10.93,10.93,3000.0,10.93,10.94,10.93,10.93,3000.0
2012-10-22 11:10:00,10.94,10.94,10.86,10.87,22200.0,10.94,10.94,10.86,10.87,22200.0
2012-10-22 11:15:00,10.86,10.86,10.82,10.82,10100.0,10.86,10.86,10.82,10.82,10100.0
2012-10-22 11:20:00,10.81,10.84,10.81,10.83,5600.0,10.81,10.84,10.81,10.83,5600.0
2012-10-22 11:25:00,10.83,10.83,10.81,10.83,5100.0,10.83,10.83,10.81,10.83,5100.0
2012-10-22 11:30:00,10.83,10.83,10.8,10.8,3100.0,10.83,10.83,10.8,10.8,3100.0
2012-10-22 11:35:00,10.81,10.82,10.81,10.82,4200.0,10.81,10.82,10.81,10.82,4200.0
2012-10-22 11:40:00,10.82,10.85,10.81,10.81,11400.0,10.82,10.85,10.81,10.81,11400.0
2012-10-22 11:45:00,10.82,10.83,10.81,10.83,6000.0,10.82,10.83,10.81,10.83,6000.0
2012-10-22 11:50:00,10.84,10.84,10.82,10.83,5700.0,10.84,10.84,10.82,10.83,5700.0
2012-10-22 11:55:00,10.83,10.83,10.81,10.82,6100.0,10.83,10.83,10.81,10.82,6100.0
2012-10-22 12:00:00,10.82,10.82,10.8,10.81,8700.0,10.82,10.82,10.8,10.81,8700.0
2012-10-22 12:05:00,10.82,10.86,10.81,10.85,7400.0,10.82,10.86,10.81,10.85,7400.0
2012-10-22 12:10:00,10.85,10.85,10.8,10.81,8800.0,10.85,10.85,10.8,10.81,8800.0
2012-10-22 12:15:00,10.82,10.87,10.82,10.85,16000.0,10.82,10.87,10.82,10.85,16000.0
2012-10-22 12:20:00,10.86,10.89,10.85,10.89,5800.0,10.86,10.89,10.85,10.89,5800.0
2012-10-22 12:25:00,10.9,10.91,10.87,10.9,48300.0,10.9,10.91,10.87,10.9,48300.0
2012-10-22 12:30:00,10.9,10.91,10.88,10.9,16000.0,10.9,10.91,10.88,10.9,16000.0
2012-10-22 12:35:00,10.9,10.9,10.89,10.9,1600.0,10.9,10.9,10.89,10.9,1600.0
2012-10-22 12:40:00,10.89,10.9,10.89,10.9,2000.0,10.89,10.9,10.89,10.9,2000.0
2012-10-22 12:45:00,10.89,10.9,10.89,10.9,9100.0,10.89,10.9,10.89,10.9,9100.0
2012-10-22 12:50:00,10.9,10.9,10.88,10.88,3200.0,10.9,10.9,10.88,10.88,3200.0
2012-10-22 12:55:00,10.89,10.89,10.88,10.88,2500.0,10.89,10.89,10.88,10.88,2500.0
2012-10-22 13:00:00,10.89,10.89,10.88,10.88,1300.0,10.89,10.89,10.88,10.88,1300.0
2012-10-22 13:05:00,10.88,10.89,10.88,10.88,19000.0,10.88,10.89,10.88,10.88,19000.0
2012-10-22 13:10:00,10.88,10.92,10.85,10.9,38100.0,10.88,10.92,10.85,10.9,38100.0
2012-10-22 13:15:00,10.91,10.91,10.88,10.9,9700.0,10.91,10.91,10.88,10.9,9700.0
2012-10-22 13:20:00,10.9,10.9,10.87,10.89,8500.0,10.9,10.9,10.87,10.89,8500.0
2012-10-22 13:25:00,10.89,10.91,10.86,10.87,6200.0,10.89,10.91,10.86,10.87,6200.0
2012-10-22 13:30:00,10.86,10.9,10.86,10.89,9500.0,10.86,10.9,10.86,10.89,9500.0
2012-10-22 13:35:00,10.89,10.89,10.88,10.89,5600.0,10.89,10.89,10.88,10.89,5600.0
2012-10-22 13:40:00,10.89,10.89,10.85,10.86,7200.0,10.89,10.89,10.85,10.86,7200.0
2012-10-22 13:45:00,10.86,10.91,10.85,10.91,16900.0,10.86,10.91,10.85,10.91,16900.0
2012-10-22 13:50:00,10.9,10.94,10.89,10.92,13700.0,10.9,10.94,10.89,10.92,13700.0
2012-10-22 13:55:00,10.92,10.92,10.9,10.9,7400.0,10.92,10.92,10.9,10.9,7400.0
2012-10-22 14:00:00,10.9,10.93,10.9,10.92,7200.0,10.9,10.93,10.9,10.92,7200.0
2012-10-22 14:05:00,10.93,10.93,10.91,10.92,4600.0,10.93,10.93,10.91,10.92,4600.0
2012-10-22 14:10:00,10.92,10.92,10.91,10.92,1600.0,10.92,10.92,10.91,10.92,1600.0
2012-10-22 14:15:00,10.92,10.99,10.92,10.96,25300.0,10.92,10.99,10.92,10.96,25300.0
2012-10-22 14:20:00,10.96,10.96,10.91,10.92,17300.0,10.96,10.96,10.91,10.92,17300.0
2012-10-22 14:25:00,10.91,10.91,10.89,10.89,23900.0,10.91,10.91,10.89,10.89,23900.0
2012-10-22 14:30:00,10.9,10.95,10.9,10.91,20300.0,10.9,10.95,10.9,10.91,20300.0
2012-10-22 14:35:00,10.91,10.92,10.89,10.89,5500.0,10.91,10.92,10.89,10.89,5500.0
2012-10-22 14:40:00,10.88,10.89,10.88,10.88,2700.0,10.88,10.89,10.88,10.88,2700.0
2012-10-22 14:45:00,10.87,10.88,10.86,10.86,6400.0,10.87,10.88,10.86,10.86,6400.0
2012-10-22 14:50:00,10.87,10.87,10.86,10.87,6800.0,10.87,10.87,10.86,10.87,6800.0
2012-10-22 14:55:00,10.87,10.87,10.86,10.86,6300.0,10.87,10.87,10.86,10.86,6300.0
2012-10-22 15:00:00,10.87,10.87,10.83,10.85,16700.0,10.87,10.87,10.83,10.85,16700.0
2012-10-22 15:05:00,10.85,10.85,10.84,10.85,6000.0,10.85,10.85,10.84,10.85,6000.0
2012-10-22 15:10:00,10.85,10.95,10.85,10.93,33000.0,10.85,10.95,10.85,10.93,33000.0
2012-10-22 15:15:00,10.93,10.93,10.91,10.92,4700.0,10.93,10.93,10.91,10.92,4700.0
2012-10-22 15:20:00,10.92,10.92,10.91,10.92,6900.0,10.92,10.92,10.91,10.92,6900.0
2012-10-22 15:25:00,10.91,11.0,10.91,10.99,34800.0,10.91,11.0,10.91,10.99,34800.0
2012-10-22 15:30:00,10.97,10.97,10.91,10.92,25200.0,10.97,10.97,10.91,10.92,25200.0
2012-10-22 15:35:00,10.92,10.93,10.91,10.93,12500.0,10.92,10.93,10.91,10.93,12500.0
2012-10-22 15:40:00,10.93,10.93,10.92,10.92,15100.0,10.93,10.93,10.92,10.92,15100.0
2012-10-22 15:45:00,10.93,10.93,10.89,10.91,41700.0,10.93,10.93,10.89,10.91,41700.0
2012-10-22 15:50:00,10.91,10.95,10.89,10.9,66200.0,10.91,10.95,10.89,10.9,66200.0
2012-10-22 15:55:00,10.9,10.93,10.9,10.93,81600.0,10.9,10.93,10.9,10.93,81600.0
2012-10-23 09:30:00,10.81,10.88,10.8,10.81,7900.0,10.81,10.88,10.8,10.81,7900.0
2012-10-23 09:35:00,10.82,10.88,10.67,10.72,152200.0,10.82,10.88,10.67,10.72,152200.0
2012-10-23 09:40:00,10.72,10.79,10.7,10.79,13400.0,10.72,10.79,10.7,10.79,13400.0
2012-10-23 09:45:00,10.77,10.77,10.73,10.73,15800.0,10.77,10.77,10.73,10.73,15800.0
2012-10-23 09:50:00,10.74,10.79,10.71,10.72,21400.0,10.74,10.79,10.71,10.72,21400.0
2012-10-23 09:55:00,10.72,10.78,10.71,10.78,14900.0,10.72,10.78,10.71,10.78,14900.0
2012-10-23 10:00:00,10.78,10.79,10.75,10.75,25400.0,10.78,10.79,10.75,10.75,25400.0
2012-10-23 10:05:00,10.75,10.76,10.72,10.72,12500.0,10.75,10.76,10.72,10.72,12500.0
2012-10-23 10:10:00,10.72,10.72,10.67,10.69,29400.0,10.72,10.72,10.67,10.69,29400.0
2012-10-23 10:15:00,10.69,10.69,10.65,10.68,14200.0,10.69,10.69,10.65,10.68,14200.0
2012-10-23 10:20:00,10.67,10.69,10.63,10.65,17800.0,10.67,10.69,10.63,10.65,17800.0
2012-10-23 10:25:00,10.64,10.67,10.64,10.66,3200.0,10.64,10.67,10.64,10.66,3200.0
2012-10-23 10:30:00,10.66,10.67,10.6,10.63,17100.0,10.66,10.67,10.6,10.63,17100.0
2012-10-23 10:35:00,10.62,10.63,10.57,10.59,11300.0,10.62,10.63,10.57,10.59,11300.0
2012-10-23 10:40:00,10.59,10.63,10.59,10.6,8400.0,10.59,10.63,10.59,10.6,8400.0
2012-10-23 10:45:00,10.6,10.6,10.58,10.59,6200.0,10.6,10.6,10.58,10.59,6200.0
2012-10-23 10:50:00,10.6,10.6,10.57,10.57,5600.0,10.6,10.6,10.57,10.57,5600.0
2012-10-23 10:55:00,10.57,10.6,10.57,10.6,6200.0,10.57,10.6,10.57,10.6,6200.0
2012-10-23 11:00:00,10.6,10.63,10.59,10.6,7200.0,10.6,10.63,10.59,10.6,7200.0
2012-10-23 11:05:00,10.58,10.62,10.58,10.61,16600.0,10.58,10.62,10.58,10.61,16600.0
2012-10-23 11:10:00,10.61,10.61,10.6,10.6,2500.0,10.61,10.61,10.6,10.6,2500.0
2012-10-23 11:15:00,10.61,10.62,10.59,10.62,9000.0,10.61,10.62,10.59,10.62,9000.0
2012-10-23 11:20:00,10.61,10.62,10.6,10.6,8700.0,10.61,10.62,10.6,10.6,8700.0
2012-10-23 11:25:00,10.59,10.61,10.59,10.6,8300.0,10.59,10.61,10.59,10.6,8300.0
2012-10-23 11:30:00,10.6,10.61,10.59,10.61,5800.0,10.6,10.61,10.59,10.61,5800.0
2012-10-23 11:35:00,10.6,10.61,10.58,10.6,16000.0,10.6,10.61,10.58,10.6,16000.0
2012-10-23 11:40:00,10.61,10.61,10.58,10.58,7600.0,10.61,10.61,10.58,10.58,7600.0
2012-10-23 11:45:00,10.58,10.64,10.58,10.62,13300.0,10.58,10.64,10.58,10.62,13300.0
2012-10-23 11:50:00,10.62,10.63,10.59,10.59,2800.0,10.62,10.63,10.59,10.59,2800.0
2012-10-23 11:55:00,10.59,10.61,10.58,10.59,10900.0,10.59,10.61,10.58,10.59,10900.0
2012-10-23 12:00:00,10.59,10.62,10.59,10.61,28200.0,10.59,10.62,10.59,10.61,28200.0
2012-10-23 12:05:00,10.62,10.66,10.62,10.66,10100.0,10.62,10.66,10.62,10.66,10100.0
2012-10-23 12:10:00,10.66,10.71,10.65,10.71,14700.0,10.66,10.71,10.65,10.71,14700.0
2012-10-23 12:15:00,10.71,10.74,10.71,10.74,11200.0,10.71,10.74,10.71,10.74,11200.0
2012-10-23 12:20:00,10.74,10.74,10.71,10.74,17600.0,10.74,10.74,10.71,10.74,17600.0
2012-10-23 12:25:00,10.74,10.77,10.74,10.77,17600.0,10.74,10.77,10.74,10.77,17600.0
2012-10-23 12:30:00,10.76,10.77,10.76,10.76,1500.0,10.76,10.77,10.76,10.76,1500.0
2012-10-23 12:35:00,10.77,10.84,10.77,10.84,15100.0,10.77,10.84,10.77,10.84,15100.0
2012-10-23 12:40:00,10.84,10.89,10.83,10.89,23900.0,10.84,10.89,10.83,10.89,23900.0
2012-10-23 12:45:00,10.89,10.89,10.88,10.89,700.0,10.89,10.89,10.88,10.89,700.0
2012-10-23 12:50:00,10.89,10.89,10.88,10.89,2800.0,10.89,10.89,10.88,10.89,2800.0
2012-10-23 12:55:00,10.89,10.89,10.88,10.89,7500.0,10.89,10.89,10.88,10.89,7500.0
2012-10-23 13:00:00,10.88,10.88,10.81,10.83,105800.0,10.88,10.88,10.81,10.83,105800.0
2012-10-23 13:05:00,10.83,10.84,10.8,10.81,25700.0,10.83,10.84,10.8,10.81,25700.0
2012-10-23 13:10:00,10.82,10.84,10.82,10.84,9200.0,10.82,10.84,10.82,10.84,9200.0
2012-10-23 13:15:00,10.84,10.86,10.82,10.82,17400.0,10.84,10.86,10.82,10.82,17400.0
2012-10-23 13:20:00,10.82,10.86,10.82,10.85,10600.0,10.82,10.86,10.82,10.85,10600.0
2012-10-23 13:25:00,10.85,10.87,10.85,10.87,2300.0,10.85,10.87,10.85,10.87,2300.0
2012-10-23 13:30:00,10.87,10.88,10.86,10.87,9200.0,10.87,10.88,10.86,10.87,9200.0
2012-10-23 13:35:00,10.87,10.87,10.85,10.85,6300.0,10.87,10.87,10.85,10.85,6300.0
2012-10-23 13:40:00,10.84,10.85,10.83,10.84,5100.0,10.84,10.85,10.83,10.84,5100.0
2012-10-23 13:45:00,10.85,10.85,10.82,10.84,16100.0,10.85,10.85,10.82,10.84,16100.0
2012-10-23 13:50:00,10.85,10.86,10.84,10.85,6100.0,10.85,10.86,10.84,10.85,6100.0
2012-10-23 13:55:00,10.85,10.85,10.82,10.83,8500.0,10.85,10.85,10.82,10.83,8500.0
2012-10-23 14:00:00,10.84,10.85,10.83,10.84,5100.0,10.84,10.85,10.83,10.84,5100.0
2012-10-23 14:05:00,10.85,10.86,10.82,10.86,19600.0,10.85,10.86,10.82,10.86,19600.0
2012-10-23 14:10:00,10.87,10.87,10.81,10.83,32900.0,10.87,10.87,10.81,10.83,32900.0
2012-10-23 14:15:00,10.83,10.86,10.83,10.85,16600.0,10.83,10.86,10.83,10.85,16600.0
2012-10-23 14:20:00,10.85,10.85,10.82,10.84,5600.0,10.85,10.85,10.82,10.84,5600.0
2012-10-23 14:25:00,10.84,10.84,10.84,10.84,7700.0,10.84,10.84,10.84,10.84,7700.0
2012-10-23 14:30:00,10.84,10.84,10.79,10.81,25400.0,10.84,10.84,10.79,10.81,25400.0
2012-10-23 14:35:00,10.82,10.84,10.81,10.83,22000.0,10.82,10.84,10.81,10.83,22000.0
2012-10-23 14:40:00,10.83,10.84,10.82,10.84,12600.0,10.83,10.84,10.82,10.84,12600.0
2012-10-23 14:45:00,10.84,10.85,10.82,10.85,21800.0,10.84,10.85,10.82,10.85,21800.0
2012-10-23 14:50:00,10.85,10.85,10.82,10.83,19400.0,10.85,10.85,10.82,10.83,19400.0
2012-10-23 14:55:00,10.84,10.86,10.84,10.86,14600.0,10.84,10.86,10.84,10.86,14600.0
2012-10-23 15:00:00,10.86,10.89,10.86,10.87,54800.0,10.86,10.89,10.86,10.87,54800.0
2012-10-23 15:05:00,10.87,10.89,10.86,10.89,16000.0,10.87,10.89,10.86,10.89,16000.0
2012-10-23 15:10:00,10.89,10.96,10.88,10.95,60400.0,10.89,10.96,10.88,10.95,60400.0
2012-10-23 15:15:00,10.95,10.97,10.94,10.97,36900.0,10.95,10.97,10.94,10.97,36900.0
2012-10-23 15:20:00,10.96,10.96,10.95,10.96,15800.0,10.96,10.96,10.95,10.96,15800.0
2012-10-23 15:25:00,10.96,10.99,10.95,10.96,32000.0,10.96,10.99,10.95,10.96,32000.0
2012-10-23 15:30:00,10.96,10.96,10.93,10.96,30100.0,10.96,10.96,10.93,10.96,30100.0
2012-10-23 15:35:00,10.96,10.96,10.95,10.95,39200.0,10.96,10.96,10.95,10.95,39200.0
2012-10-23 15:40:00,10.95,10.97,10.94,10.97,33500.0,10.95,10.97,10.94,10.97,33500.0
2012-10-23 15:45:00,10.96,10.99,10.96,10.98,51900.0,10.96,10.99,10.96,10.98,51900.0
2012-10-23 15:50:00,10.98,11.03,10.97,11.02,51800.0,10.98,11.03,10.97,11.02,51800.0
2012-10-23 15:55:00,11.02,11.04,11.02,11.02,92400.0,11.02,11.04,11.02,11.02,92400.0
2012-10-24 09:30:00,11.12,11.18,11.02,11.18,15500.0,11.12,11.18,11.02,11.18,15500.0
2012-10-24 09:35:00,11.16,11.22,11.09,11.1,19600.0,11.16,11.22,11.09,11.1,19600.0
2012-10-24 09:40:00,11.11,11.11,10.99,11.02,22100.0,11.11,11.11,10.99,11.02,22100.0
2012-10-24 09:45:00,11.01,11.02,10.95,11.0,22000.0,11.01,11.02,10.95,11.0,22000.0
2012-10-24 09:50:00,11.0,11.05,11.0,11.0,14800.0,11.0,11.05,11.0,11.0,14800.0
2012-10-24 09:55:00,11.0,11.08,10.99,11.06,11900.0,11.0,11.08,10.99,11.06,11900.0
2012-10-24 10:00:00,11.05,11.06,10.97,10.98,22200.0,11.05,11.06,10.97,10.98,22200.0
2012-10-24 10:05:00,10.97,10.98,10.94,10.95,10500.0,10.97,10.98,10.94,10.95,10500.0
2012-10-24 10:10:00,10.95,11.03,10.95,11.02,22000.0,10.95,11.03,10.95,11.02,22000.0
2012-10-24 10:15:00,11.01,11.04,10.99,11.0,101400.0,11.01,11.04,10.99,11.0,101400.0
2012-10-24 10:20:00,11.0,11.05,11.0,11.0,17700.0,11.0,11.05,11.0,11.0,17700.0
2012-10-24 10:25:00,11.01,11.05,10.98,10.98,8000.0,11.01,11.05,10.98,10.98,8000.0
2012-10-24 10:30:00,10.98,11.06,10.97,11.06,19100.0,10.98,11.06,10.97,11.06,19100.0
2012-10-24 10:35:00,11.06,11.08,11.02,11.02,17500.0,11.06,11.08,11.02,11.02,17500.0
2012-10-24 10:40:00,11.03,11.04,11.01,11.04,10800.0,11.03,11.04,11.01,11.04,10800.0
2012-10-24 10:45:00,11.05,11.08,11.03,11.05,11600.0,11.05,11.08,11.03,11.05,11600.0
2012-10-24 10:50:00,11.06,11.06,11.0,11.0,8900.0,11.06,11.06,11.0,11.0,8900.0
2012-10-24 10:55:00,11.01,11.02,10.99,11.0,6400.0,11.01,11.02,10.99,11.0,6400.0
2012-10-24 11:00:00,11.01,11.01,11.0,11.0,5500.0,11.01,11.01,11.0,11.0,5500.0
2012-10-24 11:05:00,11.0,11.01,10.97,10.98,26400.0,11.0,11.01,10.97,10.98,26400.0
2012-10-24 11:10:00,10.97,10.98,10.95,10.95,7700.0,10.97,10.98,10.95,10.95,7700.0
2012-10-24 11:15:00,10.95,10.96,10.95,10.96,10500.0,10.95,10.96,10.95,10.96,10500.0
2012-10-24 11:20:00,10.96,10.96,10.94,10.96,9600.0,10.96,10.96,10.94,10.96,9600.0
2012-10-24 11:25:00,10.96,10.96,10.93,10.95,15600.0,10.96,10.96,10.93,10.95,15600.0
2012-10-24 11:30:00,10.95,10.96,10.91,10.91,7600.0,10.95,10.96,10.91,10.91,7600.0
2012-10-24 11:35:00,10.91,10.91,10.89,10.91,8100.0,10.91,10.91,10.89,10.91,8100.0
2012-10-24 11:40:00,10.91,10.93,10.9,10.93,8600.0,10.91,10.93,10.9,10.93,8600.0
2012-10-24 11:45:00,10.92,10.93,10.9,10.9,8100.0,10.92,10.93,10.9,10.9,8100.0
2012-10-24 11:50:00,10.9,10.92,10.9,10.9,14000.0,10.9,10.92,10.9,10.9,14000.0
2012-10-24 11:55:00,10.91,10.92,10.9,10.92,10600.0,10.91,10.92,10.9,10.92,10600.0
2012-10-24 12:00:00,10.92,10.96,10.92,10.95,16500.0,10.92,10.96,10.92,10.95,16500.0
2012-10-24 12:05:00,10.95,10.95,10.93,10.94,9900.0,10.95,10.95,10.93,10.94,9900.0
2012-10-24 12:10:00,10.94,10.95,10.93,10.94,10900.0,10.94,10.95,10.93,10.94,10900.0
2012-10-24 12:15:00,10.94,10.94,10.93,10.93,9500.0,10.94,10.94,10.93,10.93,9500.0
2012-10-24 12:20:00,10.94,10.94,10.93,10.94,10500.0,10.94,10.94,10.93,10.94,10500.0
2012-10-24 12:25:00,10.95,10.95,10.93,10.94,2500.0,10.95,10.95,10.93,10.94,2500.0
2012-10-24 12:30:00,10.93,10.97,10.93,10.97,15700.0,10.93,10.97,10.93,10.97,15700.0
2012-10-24 12:35:00,10.97,10.97,10.97,10.97,9600.0,10.97,10.97,10.97,10.97,9600.0
2012-10-24 12:40:00,10.97,10.99,10.97,10.99,7900.0,10.97,10.99,10.97,10.99,7900.0
2012-10-24 12:45:00,11.0,11.02,10.98,11.02,21500.0,11.0,11.02,10.98,11.02,21500.0
2012-10-24 12:50:00,11.02,11.02,11.0,11.01,5700.0,11.02,11.02,11.0,11.01,5700.0
2012-10-24 12:55:00,11.0,11.0,10.98,10.99,11500.0,11.0,11.0,10.98,10.99,11500.0
2012-10-24 13:00:00,11.0,11.02,11.0,11.01,4300.0,11.0,11.02,11.0,11.01,4300.0
2012-10-24 13:05:00,11.01,11.01,11.0,11.0,3800.0,11.01,11.01,11.0,11.0,3800.0
2012-10-24 13:10:00,11.0,11.01,10.99,11.0,22700.0,11.0,11.01,10.99,11.0,22700.0
2012-10-24 13:15:00,11.0,11.02,11.0,11.01,7200.0,11.0,11.02,11.0,11.01,7200.0
2012-10-24 13:20:00,11.01,11.03,11.01,11.02,9400.0,11.01,11.03,11.01,11.02,9400.0
2012-10-24 13:25:00,11.02,11.04,11.01,11.02,7400.0,11.02,11.04,11.01,11.02,7400.0
2012-10-24 13:30:00,11.02,11.04,10.99,10.99,16100.0,11.02,11.04,10.99,10.99,16100.0
2012-10-24 13:35:00,10.99,11.06,10.99,11.05,23900.0,10.99,11.06,10.99,11.05,23900.0
2012-10-24 13:40:00,11.04,11.05,11.04,11.05,8400.0,11.04,11.05,11.04,11.05,8400.0
2012-10-24 13:45:00,11.05,11.07,11.04,11.06,13000.0,11.05,11.07,11.04,11.06,13000.0
2012-10-24 13:50:00,11.06,11.08,11.05,11.07,8000.0,11.06,11.08,11.05,11.07,8000.0
2012-10-24 13:55:00,11.08,11.1,11.06,11.06,15200.0,11.08,11.1,11.06,11.06,15200.0
2012-10-24 14:00:00,11.06,11.11,11.06,11.08,33800.0,11.06,11.11,11.06,11.08,33800.0
2012-10-24 14:05:00,11.09,11.13,11.09,11.12,28500.0,11.09,11.13,11.09,11.12,28500.0
2012-10-24 14:10:00,11.12,11.17,11.12,11.17,37800.0,11.12,11.17,11.12,11.17,37800.0
2012-10-24 14:15:00,11.17,11.2,11.07,11.15,40200.0,11.17,11.2,11.07,11.15,40200.0
2012-10-24 14:20:00,11.15,11.24,11.15,11.2,56500.0,11.15,11.24,11.15,11.2,56500.0
2012-10-24 14:25:00,11.2,11.26,11.2,11.21,41000.0,11.2,11.26,11.2,11.21,41000.0
2012-10-24 14:30:00,11.2,11.21,11.19,11.19,24300.0,11.2,11.21,11.19,11.19,24300.0
2012-10-24 14:35:00,11.19,11.2,11.16,11.16,18200.0,11.19,11.2,11.16,11.16,18200.0
2012-10-24 14:40:00,11.17,11.22,11.15,11.22,8800.0,11.17,11.22,11.15,11.22,8800.0
2012-10-24 14:45:00,11.21,11.23,11.16,11.21,16500.0,11.21,11.23,11.16,11.21,16500.0
2012-10-24 14:50:00,11.2,11.23,11.2,11.22,10000.0,11.2,11.23,11.2,11.22,10000.0
2012-10-24 14:55:00,11.21,11.21,11.19,11.19,12500.0,11.21,11.21,11.19,11.19,12500.0
2012-10-24 15:00:00,11.2,11.23,11.2,11.22,14400.0,11.2,11.23,11.2,11.22,14400.0
2012-10-24 15:05:00,11.21,11.21,11.18,11.19,14000.0,11.21,11.21,11.18,11.19,14000.0
2012-10-24 15:10:00,11.19,11.19,11.15,11.15,12100.0,11.19,11.19,11.15,11.15,12100.0
2012-10-24 15:15:00,11.15,11.24,11.15,11.22,135400.0,11.15,11.24,11.15,11.22,135400.0
2012-10-24 15:20:00,11.22,11.25,11.21,11.24,41700.0,11.22,11.25,11.21,11.24,41700.0
2012-10-24 15:25:00,11.24,11.27,11.22,11.26,23600.0,11.24,11.27,11.22,11.26,23600.0
2012-10-24 15:30:00,11.26,11.27,11.24,11.26,32900.0,11.26,11.27,11.24,11.26,32900.0
2012-10-24 15:35:00,11.26,11.27,11.25,11.25,11300.0,11.26,11.27,11.25,11.25,11300.0
2012-10-24 15:40:00,11.24,11.25,11.23,11.23,18600.0,11.24,11.25,11.23,11.23,18600.0
2012-10-24 15:45:00,11.23,11.24,11.22,11.22,15400.0,11.23,11.24,11.22,11.22,15400.0
2012-10-24 15:50:00,11.22,11.25,11.22,11.25,52900.0,11.22,11.25,11.22,11.25,52900.0
2012-10-24 15:55:00,11.25,11.25,11.24,11.25,47600.0,11.25,11.25,11.24,11.25,47600.0
2012-10-25 09:30:00,11.36,11.36,11.27,11.28,14900.0,11.36,11.36,11.27,11.28,14900.0
2012-10-25 09:35:00,11.34,11.37,11.31,11.34,14500.0,11.34,11.37,11.31,11.34,14500.0
2012-10-25 09:40:00,11.32,11.32,11.25,11.26,11600.0,11.32,11.32,11.25,11.26,11600.0
2012-10-25 09:45:00,11.26,11.38,11.26,11.35,221400.0,11.26,11.38,11.26,11.35,221400.0
2012-10-25 09:50:00,11.35,11.35,11.26,11.27,9500.0,11.35,11.35,11.26,11.27,9500.0
2012-10-25 09:55:00,11.28,11.33,11.28,11.33,6300.0,11.28,11.33,11.28,11.33,6300.0
2012-10-25 10:00:00,11.33,11.33,11.25,11.33,15400.0,11.33,11.33,11.25,11.33,15400.0
2012-10-25 10:05:00,11.33,11.35,11.29,11.32,17600.0,11.33,11.35,11.29,11.32,17600.0
2012-10-25 10:10:00,11.32,11.35,11.32,11.33,14900.0,11.32,11.35,11.32,11.33,14900.0
2012-10-25 10:15:00,11.33,11.37,11.31,11.34,126500.0,11.33,11.37,11.31,11.34,126500.0
2012-10-25 10:20:00,11.35,11.37,11.34,11.35,22600.0,11.35,11.37,11.34,11.35,22600.0
2012-10-25 10:25:00,11.35,11.36,11.29,11.31,16400.0,11.35,11.36,11.29,11.31,16400.0
2012-10-25 10:30:00,11.31,11.32,11.29,11.29,8700.0,11.31,11.32,11.29,11.29,8700.0
2012-10-25 10:35:00,11.28,11.3,11.26,11.26,7000.0,11.28,11.3,11.26,11.26,7000.0
2012-10-25 10:40:00,11.27,11.28,11.25,11.26,4000.0,11.27,11.28,11.25,11.26,4000.0
2012-10-25 10:45:00,11.26,11.26,11.22,11.23,17000.0,11.26,11.26,11.22,11.23,17000.0
2012-10-25 10:50:00,11.23,11.26,11.2,11.23,7900.0,11.23,11.26,11.2,11.23,7900.0
2012-10-25 10:55:00,11.22,11.23,11.18,11.22,10200.0,11.22,11.23,11.18,11.22,10200.0
2012-10-25 11:00:00,11.22,11.24,11.22,11.23,11300.0,11.22,11.24,11.22,11.23,11300.0
2012-10-25 11:05:00,11.23,11.25,11.22,11.24,9100.0,11.23,11.25,11.22,11.24,9100.0
2012-10-25 11:10:00,11.23,11.23,11.19,11.19,2600.0,11.23,11.23,11.19,11.19,2600.0
2012-10-25 11:15:00,11.2,11.2,11.16,11.19,8700.0,11.2,11.2,11.16,11.19,8700.0
2012-10-25 11:20:00,11.19,11.19,11.14,11.14,9700.0,11.19,11.19,11.14,11.14,9700.0
2012-10-25 11:25:00,11.14,11.16,11.1,11.12,6400.0,11.14,11.16,11.1,11.12,6400.0
2012-10-25 11:30:00,11.13,11.15,11.13,11.14,6600.0,11.13,11.15,11.13,11.14,6600.0
2012-10-25 11:35:00,11.14,11.14,11.1,11.1,4700.0,11.14,11.14,11.1,11.1,4700.0
2012-10-25 11:40:00,11.1,11.12,11.1,11.12,4300.0,11.1,11.12,11.1,11.12,4300.0
2012-10-25 11:45:00,11.11,11.11,11.07,11.09,5000.0,11.11,11.11,11.07,11.09,5000.0
2012-10-25 11:50:00,11.08,11.14,11.06,11.12,5400.0,11.08,11.14,11.06,11.12,5400.0
2012-10-25 11:55:00,11.13,11.14,11.11,11.13,2400.0,11.13,11.14,11.11,11.13,2400.0
2012-10-25 12:00:00,11.12,11.13,11.11,11.11,1900.0,11.12,11.13,11.11,11.11,1900.0
2012-10-25 12:05:00,11.11,11.14,11.09,11.14,4400.0,11.11,11.14,11.09,11.14,4400.0
2012-10-25 12:10:00,11.14,11.14,11.1,11.1,1300.0,11.14,11.14,11.1,11.1,1300.0
2012-10-25 12:15:00,11.1,11.1,11.08,11.09,3600.0,11.1,11.1,11.08,11.09,3600.0
2012-10-25 12:20:00,11.09,11.1,11.08,11.08,3400.0,11.09,11.1,11.08,11.08,3400.0
2012-10-25 12:25:00,11.08,11.11,11.07,11.1,3700.0,11.08,11.11,11.07,11.1,3700.0
2012-10-25 12:30:00,11.1,11.1,11.07,11.1,4200.0,11.1,11.1,11.07,11.1,4200.0
2012-10-25 12:35:00,11.09,11.1,11.09,11.1,2300.0,11.09,11.1,11.09,11.1,2300.0
2012-10-25 12:40:00,11.1,11.1,11.06,11.06,3600.0,11.1,11.1,11.06,11.06,3600.0
2012-10-25 12:45:00,11.05,11.05,11.04,11.05,33200.0,11.05,11.05,11.04,11.05,33200.0
2012-10-25 12:50:00,11.04,11.05,11.0,11.02,15300.0,11.04,11.05,11.0,11.02,15300.0
2012-10-25 12:55:00,11.02,11.05,11.02,11.03,40100.0,11.02,11.05,11.02,11.03,40100.0
2012-10-25 13:00:00,11.04,11.04,11.0,11.0,11400.0,11.04,11.04,11.0,11.0,11400.0
2012-10-25 13:05:00,11.0,11.01,10.99,10.99,21600.0,11.0,11.01,10.99,10.99,21600.0
2012-10-25 13:10:00,11.0,11.0,10.98,10.99,4900.0,11.0,11.0,10.98,10.99,4900.0
2012-10-25 13:15:00,10.99,11.0,10.98,10.98,3600.0,10.99,11.0,10.98,10.98,3600.0
2012-10-25 13:20:00,10.98,11.0,10.98,10.99,6800.0,10.98,11.0,10.98,10.99,6800.0
2012-10-25 13:25:00,10.99,11.01,10.98,10.99,6000.0,10.99,11.01,10.98,10.99,6000.0
2012-10-25 13:30:00,10.99,11.01,10.98,10.99,10300.0,10.99,11.01,10.98,10.99,10300.0
2012-10-25 13:35:00,10.99,11.0,10.99,11.0,3300.0,10.99,11.0,10.99,11.0,3300.0
2012-10-25 13:40:00,10.99,11.0,10.99,11.0,5400.0,10.99,11.0,10.99,11.0,5400.0
2012-10-25 13:45:00,10.99,11.01,10.99,10.99,5600.0,10.99,11.01,10.99,10.99,5600.0
2012-10-25 13:50:00,10.99,11.0,10.99,10.99,6000.0,10.99,11.0,10.99,10.99,6000.0
2012-10-25 13:55:00,10.99,11.0,10.98,10.99,3600.0,10.99,11.0,10.98,10.99,3600.0
2012-10-25 14:00:00,10.99,11.0,10.98,11.0,5100.0,10.99,11.0,10.98,11.0,5100.0
2012-10-25 14:05:00,10.99,11.0,10.98,10.99,63100.0,10.99,11.0,10.98,10.99,63100.0
2012-10-25 14:10:00,10.99,11.01,10.98,10.98,7900.0,10.99,11.01,10.98,10.98,7900.0
2012-10-25 14:15:00,10.98,10.99,10.96,10.99,6900.0,10.98,10.99,10.96,10.99,6900.0
2012-10-25 14:20:00,10.98,11.01,10.98,11.01,12400.0,10.98,11.01,10.98,11.01,12400.0
2012-10-25 14:25:00,11.0,11.01,10.99,10.99,14500.0,11.0,11.01,10.99,10.99,14500.0
2012-10-25 14:30:00,11.0,11.01,10.99,11.0,14900.0,11.0,11.01,10.99,11.0,14900.0
2012-10-25 14:35:00,11.01,11.02,10.99,11.0,16600.0,11.01,11.02,10.99,11.0,16600.0
2012-10-25 14:40:00,10.99,11.04,10.99,11.01,13600.0,10.99,11.04,10.99,11.01,13600.0
2012-10-25 14:45:00,11.01,11.01,10.99,11.0,8500.0,11.01,11.01,10.99,11.0,8500.0
2012-10-25 14:50:00,10.99,11.0,10.97,10.97,13900.0,10.99,11.0,10.97,10.97,13900.0
2012-10-25 14:55:00,10.98,11.0,10.97,10.99,17400.0,10.98,11.0,10.97,10.99,17400.0
2012-10-25 15:00:00,10.99,11.0,10.98,10.99,3100.0,10.99,11.0,10.98,10.99,3100.0
2012-10-25 15:05:00,10.99,11.0,10.94,10.95,36100.0,10.99,11.0,10.94,10.95,36100.0
2012-10-25 15:10:00,10.96,10.98,10.96,10.97,11000.0,10.96,10.98,10.96,10.97,11000.0
2012-10-25 15:15:00,10.98,10.98,10.96,10.96,10700.0,10.98,10.98,10.96,10.96,10700.0
2012-10-25 15:20:00,10.96,10.96,10.95,10.96,5300.0,10.96,10.96,10.95,10.96,5300.0
2012-10-25 15:25:00,10.95,10.96,10.95,10.95,4400.0,10.95,10.96,10.95,10.95,4400.0
2012-10-25 15:30:00,10.94,10.95,10.92,10.95,24900.0,10.94,10.95,10.92,10.95,24900.0
2012-10-25 15:35:00,10.94,10.94,10.92,10.92,13400.0,10.94,10.94,10.92,10.92,13400.0
2012-10-25 15:40:00,10.92,10.94,10.92,10.93,17200.0,10.92,10.94,10.92,10.93,17200.0
2012-10-25 15:45:00,10.93,10.94,10.89,10.9,21700.0,10.93,10.94,10.89,10.9,21700.0
2012-10-25 15:50:00,10.91,10.93,10.91,10.92,28000.0,10.91,10.93,10.91,10.92,28000.0
2012-10-25 15:55:00,10.92,10.94,10.92,10.94,49000.0,10.92,10.94,10.92,10.94,49000.0
2012-10-26 09:30:00,10.97,11.0,10.94,10.94,10200.0,10.97,11.0,10.94,10.94,10200.0
2012-10-26 09:35:00,10.97,11.07,10.97,11.03,8700.0,10.97,11.07,10.97,11.03,8700.0
2012-10-26 09:40:00,11.04,11.05,10.96,11.0,153400.0,11.04,11.05,10.96,11.0,153400.0
2012-10-26 09:45:00,11.01,11.01,10.95,10.97,20100.0,11.01,11.01,10.95,10.97,20100.0
2012-10-26 09:50:00,10.96,10.96,10.9,10.9,10400.0,10.96,10.96,10.9,10.9,10400.0
2012-10-26 09:55:00,10.91,10.91,10.81,10.81,9400.0,10.91,10.91,10.81,10.81,9400.0
2012-10-26 10:00:00,10.81,10.82,10.77,10.77,29500.0,10.81,10.82,10.77,10.77,29500.0
2012-10-26 10:05:00,10.77,10.8,10.76,10.78,17100.0,10.77,10.8,10.76,10.78,17100.0
2012-10-26 10:10:00,10.78,10.79,10.74,10.76,34000.0,10.78,10.79,10.74,10.76,34000.0
2012-10-26 10:15:00,10.76,10.81,10.74,10.75,29100.0,10.76,10.81,10.74,10.75,29100.0
2012-10-26 10:20:00,10.75,10.75,10.71,10.71,30900.0,10.75,10.75,10.71,10.71,30900.0
2012-10-26 10:25:00,10.71,10.72,10.71,10.71,9500.0,10.71,10.72,10.71,10.71,9500.0
2012-10-26 10:30:00,10.71,10.72,10.71,10.71,10800.0,10.71,10.72,10.71,10.71,10800.0
2012-10-26 10:35:00,10.71,10.74,10.7,10.7,37200.0,10.71,10.74,10.7,10.7,37200.0
2012-10-26 10:40:00,10.7,10.72,10.69,10.7,14600.0,10.7,10.72,10.69,10.7,14600.0
2012-10-26 10:45:00,10.7,10.7,10.63,10.65,38100.0,10.7,10.7,10.63,10.65,38100.0
2012-10-26 10:50:00,10.65,10.67,10.63,10.66,24800.0,10.65,10.67,10.63,10.66,24800.0
2012-10-26 10:55:00,10.67,10.69,10.64,10.64,4400.0,10.67,10.69,10.64,10.64,4400.0
2012-10-26 11:00:00,10.65,10.65,10.62,10.63,7500.0,10.65,10.65,10.62,10.63,7500.0
2012-10-26 11:05:00,10.64,10.66,10.63,10.64,7900.0,10.64,10.66,10.63,10.64,7900.0
2012-10-26 11:10:00,10.63,10.65,10.6,10.64,23600.0,10.63,10.65,10.6,10.64,23600.0
2012-10-26 11:15:00,10.63,10.67,10.63,10.67,20600.0,10.63,10.67,10.63,10.67,20600.0
2012-10-26 11:20:00,10.67,10.67,10.64,10.64,4200.0,10.67,10.67,10.64,10.64,4200.0
2012-10-26 11:25:00,10.65,10.68,10.65,10.68,6700.0,10.65,10.68,10.65,10.68,6700.0
2012-10-26 11:30:00,10.68,10.69,10.67,10.67,12500.0,10.68,10.69,10.67,10.67,12500.0
2012-10-26 11:35:00,10.67,10.68,10.64,10.64,11500.0,10.67,10.68,10.64,10.64,11500.0
2012-10-26 11:40:00,10.65,10.66,10.61,10.62,13400.0,10.65,10.66,10.61,10.62,13400.0
2012-10-26 11:45:00,10.62,10.62,10.6,10.61,4300.0,10.62,10.62,10.6,10.61,4300.0
2012-10-26 11:50:00,10.61,10.61,10.59,10.6,9100.0,10.61,10.61,10.59,10.6,9100.0
2012-10-26 11:55:00,10.6,10.61,10.58,10.58,11100.0,10.6,10.61,10.58,10.58,11100.0
2012-10-26 12:00:00,10.58,10.59,10.55,10.56,23900.0,10.58,10.59,10.55,10.56,23900.0
2012-10-26 12:05:00,10.57,10.58,10.55,10.57,16000.0,10.57,10.58,10.55,10.57,16000.0
2012-10-26 12:10:00,10.58,10.59,10.55,10.56,5100.0,10.58,10.59,10.55,10.56,5100.0
2012-10-26 12:15:00,10.55,10.56,10.54,10.56,2900.0,10.55,10.56,10.54,10.56,2900.0
2012-10-26 12:20:00,10.55,10.55,10.53,10.53,9300.0,10.55,10.55,10.53,10.53,9300.0
2012-10-26 12:25:00,10.53,10.55,10.52,10.55,7900.0,10.53,10.55,10.52,10.55,7900.0
2012-10-26 12:30:00,10.55,10.55,10.53,10.53,8200.0,10.55,10.55,10.53,10.53,8200.0
2012-10-26 12:35:00,10.53,10.54,10.49,10.49,10800.0,10.53,10.54,10.49,10.49,10800.0
2012-10-26 12:40:00,10.49,10.53,10.49,10.51,8200.0,10.49,10.53,10.49,10.51,8200.0
2012-10-26 12:45:00,10.51,10.53,10.51,10.53,4000.0,10.51,10.53,10.51,10.53,4000.0
2012-10-26 12:50:00,10.53,10.53,10.52,10.52,1600.0,10.53,10.53,10.52,10.52,1600.0
2012-10-26 12:55:00,10.53,10.56,10.52,10.56,5700.0,10.53,10.56,10.52,10.56,5700.0
2012-10-26 13:00:00,10.55,10.55,10.53,10.54,8700.0,10.55,10.55,10.53,10.54,8700.0
2012-10-26 13:05:00,10.53,10.55,10.53,10.54,4000.0,10.53,10.55,10.53,10.54,4000.0
2012-10-26 13:10:00,10.54,10.61,10.54,10.6,21300.0,10.54,10.61,10.54,10.6,21300.0
2012-10-26 13:15:00,10.6,10.61,10.58,10.6,4100.0,10.6,10.61,10.58,10.6,4100.0
2012-10-26 13:20:00,10.59,10.6,10.58,10.58,2700.0,10.59,10.6,10.58,10.58,2700.0
2012-10-26 13:25:00,10.59,10.63,10.57,10.63,4900.0,10.59,10.63,10.57,10.63,4900.0
2012-10-26 13:30:00,10.62,10.64,10.61,10.64,5400.0,10.62,10.64,10.61,10.64,5400.0
2012-10-26 13:35:00,10.64,10.67,10.63,10.66,5500.0,10.64,10.67,10.63,10.66,5500.0
2012-10-26 13:40:00,10.66,10.67,10.65,10.67,6100.0,10.66,10.67,10.65,10.67,6100.0
2012-10-26 13:45:00,10.67,10.68,10.65,10.66,5600.0,10.67,10.68,10.65,10.66,5600.0
2012-10-26 13:50:00,10.66,10.67,10.64,10.66,7600.0,10.66,10.67,10.64,10.66,7600.0
2012-10-26 13:55:00,10.66,10.7,10.66,10.66,7800.0,10.66,10.7,10.66,10.66,7800.0
2012-10-26 14:00:00,10.67,10.68,10.66,10.67,6200.0,10.67,10.68,10.66,10.67,6200.0
2012-10-26 14:05:00,10.67,10.68,10.67,10.67,4700.0,10.67,10.68,10.67,10.67,4700.0
2012-10-26 14:10:00,10.66,10.67,10.64,10.64,6600.0,10.66,10.67,10.64,10.64,6600.0
2012-10-26 14:15:00,10.64,10.65,10.61,10.62,45500.0,10.64,10.65,10.61,10.62,45500.0
2012-10-26 14:20:00,10.63,10.63,10.6,10.6,14000.0,10.63,10.63,10.6,10.6,14000.0
2012-10-26 14:25:00,10.6,10.65,10.6,10.62,23900.0,10.6,10.65,10.6,10.62,23900.0
2012-10-26 14:30:00,10.62,10.67,10.61,10.67,15200.0,10.62,10.67,10.61,10.67,15200.0
2012-10-26 14:35:00,10.67,10.67,10.64,10.65,21300.0,10.67,10.67,10.64,10.65,21300.0
2012-10-26 14:40:00,10.65,10.66,10.64,10.66,7500.0,10.65,10.66,10.64,10.66,7500.0
2012-10-26 14:45:00,10.65,10.67,10.64,10.66,13300.0,10.65,10.67,10.64,10.66,13300.0
2012-10-26 14:50:00,10.66,10.68,10.65,10.67,13500.0,10.66,10.68,10.65,10.67,13500.0
2012-10-26 14:55:00,10.66,10.67,10.64,10.65,10500.0,10.66,10.67,10.64,10.65,10500.0
2012-10-26 15:00:00,10.65,10.67,10.65,10.66,10300.0,10.65,10.67,10.65,10.66,10300.0
2012-10-26 15:05:00,10.67,10.68,10.66,10.68,3800.0,10.67,10.68,10.66,10.68,3800.0
2012-10-26 15:10:00,10.68,10.71,10.68,10.71,17100.0,10.68,10.71,10.68,10.71,17100.0
2012-10-26 15:15:00,10.71,10.72,10.69,10.7,30300.0,10.71,10.72,10.69,10.7,30300.0
2012-10-26 15:20:00,10.7,10.72,10.7,10.72,8700.0,10.7,10.72,10.7,10.72,8700.0
2012-10-26 15:25:00,10.72,10.73,10.7,10.71,15300.0,10.72,10.73,10.7,10.71,15300.0
2012-10-26 15:30:00,10.71,10.72,10.7,10.7,14600.0,10.71,10.72,10.7,10.7,14600.0
2012-10-26 15:35:00,10.7,10.7,10.67,10.67,14100.0,10.7,10.7,10.67,10.67,14100.0
2012-10-26 15:40:00,10.67,10.71,10.67,10.7,16000.0,10.67,10.71,10.67,10.7,16000.0
2012-10-26 15:45:00,10.71,10.73,10.7,10.71,28000.0,10.71,10.73,10.7,10.71,28000.0
2012-10-26 15:50:00,10.7,10.74,10.7,10.72,18800.0,10.7,10.74,10.7,10.72,18800.0
2012-10-26 15:55:00,10.73,10.73,10.7,10.71,47100.0,10.73,10.73,10.7,10.71,47100.0
2012-10-31 09:30:00,11.38,11.49,10.98,11.04,72800.0,11.38,11.49,10.98,11.04,72800.0
2012-10-31 09:35:00,11.03,11.16,11.0,11.14,103500.0,11.03,11.16,11.0,11.14,103500.0
2012-10-31 09:40:00,11.15,11.15,11.05,11.12,65700.0,11.15,11.15,11.05,11.12,65700.0
2012-10-31 09:45:00,11.12,11.25,11.1,11.17,138700.0,11.12,11.25,11.1,11.17,138700.0
2012-10-31 09:50:00,11.17,11.26,11.1,11.22,86000.0,11.17,11.26,11.1,11.22,86000.0
2012-10-31 09:55:00,11.22,11.36,11.21,11.34,143200.0,11.22,11.36,11.21,11.34,143200.0
2012-10-31 10:00:00,11.34,11.54,11.34,11.54,146700.0,11.34,11.54,11.34,11.54,146700.0
2012-10-31 10:05:00,11.54,11.55,11.37,11.48,177700.0,11.54,11.55,11.37,11.48,177700.0
2012-10-31 10:10:00,11.48,11.5,11.38,11.42,64000.0,11.48,11.5,11.38,11.42,64000.0
2012-10-31 10:15:00,11.42,11.5,11.42,11.49,42200.0,11.42,11.5,11.42,11.49,42200.0
2012-10-31 10:20:00,11.49,11.5,11.45,11.46,32100.0,11.49,11.5,11.45,11.46,32100.0
2012-10-31 10:25:00,11.46,11.48,11.44,11.44,43900.0,11.46,11.48,11.44,11.44,43900.0
2012-10-31 10:30:00,11.44,11.46,11.36,11.38,61700.0,11.44,11.46,11.36,11.38,61700.0
2012-10-31 10:35:00,11.39,11.42,11.3,11.32,43900.0,11.39,11.42,11.3,11.32,43900.0
2012-10-31 10:40:00,11.32,11.32,11.19,11.19,110600.0,11.32,11.32,11.19,11.19,110600.0
2012-10-31 10:45:00,11.19,11.19,11.15,11.15,37600.0,11.19,11.19,11.15,11.15,37600.0
2012-10-31 10:50:00,11.15,11.15,11.0,11.02,111800.0,11.15,11.15,11.0,11.02,111800.0
2012-10-31 10:55:00,11.02,11.18,11.02,11.14,76000.0,11.02,11.18,11.02,11.14,76000.0
2012-10-31 11:00:00,11.14,11.15,11.06,11.12,35700.0,11.14,11.15,11.06,11.12,35700.0
2012-10-31 11:05:00,11.12,11.15,11.1,11.1,19500.0,11.12,11.15,11.1,11.1,19500.0
2012-10-31 11:10:00,11.11,11.12,11.04,11.05,43100.0,11.11,11.12,11.04,11.05,43100.0
2012-10-31 11:15:00,11.04,11.08,11.0,11.06,46800.0,11.04,11.08,11.0,11.06,46800.0
2012-10-31 11:20:00,11.05,11.07,11.03,11.07,16600.0,11.05,11.07,11.03,11.07,16600.0
2012-10-31 11:25:00,11.07,11.09,11.04,11.09,30700.0,11.07,11.09,11.04,11.09,30700.0
2012-10-31 11:30:00,11.09,11.15,11.09,11.12,17500.0,11.09,11.15,11.09,11.12,17500.0
2012-10-31 11:35:00,11.12,11.18,11.12,11.17,51200.0,11.12,11.18,11.12,11.17,51200.0
2012-10-31 11:40:00,11.18,11.19,11.17,11.18,15900.0,11.18,11.19,11.17,11.18,15900.0
2012-10-31 11:45:00,11.18,11.2,11.17,11.19,23600.0,11.18,11.2,11.17,11.19,23600.0
2012-10-31 11:50:00,11.18,11.2,11.18,11.19,19800.0,11.18,11.2,11.18,11.19,19800.0
2012-10-31 11:55:00,11.18,11.19,11.12,11.13,15100.0,11.18,11.19,11.12,11.13,15100.0
2012-10-31 12:00:00,11.13,11.14,11.06,11.14,27800.0,11.13,11.14,11.06,11.14,27800.0
2012-10-31 12:05:00,11.14,11.14,11.09,11.11,15000.0,11.14,11.14,11.09,11.11,15000.0
2012-10-31 12:10:00,11.11,11.14,11.11,11.14,9300.0,11.11,11.14,11.11,11.14,9300.0
2012-10-31 12:15:00,11.14,11.15,11.1,11.1,10200.0,11.14,11.15,11.1,11.1,10200.0
2012-10-31 12:20:00,11.1,11.1,11.03,11.05,21300.0,11.1,11.1,11.03,11.05,21300.0
2012-10-31 12:25:00,11.06,11.1,11.02,11.06,53600.0,11.06,11.1,11.02,11.06,53600.0
2012-10-31 12:30:00,11.05,11.1,11.04,11.09,28800.0,11.05,11.1,11.04,11.09,28800.0
2012-10-31 12:35:00,11.09,11.09,11.04,11.09,26200.0,11.09,11.09,11.04,11.09,26200.0
2012-10-31 12:40:00,11.09,11.12,11.09,11.11,10200.0,11.09,11.12,11.09,11.11,10200.0
2012-10-31 12:45:00,11.1,11.1,11.04,11.07,21700.0,11.1,11.1,11.04,11.07,21700.0
2012-10-31 12:50:00,11.07,11.09,11.04,11.09,35800.0,11.07,11.09,11.04,11.09,35800.0
2012-10-31 12:55:00,11.09,11.09,11.05,11.05,29900.0,11.09,11.09,11.05,11.05,29900.0
2012-10-31 13:00:00,11.06,11.06,11.0,11.01,17900.0,11.06,11.06,11.0,11.01,17900.0
2012-10-31 13:05:00,11.01,11.02,11.0,11.02,36100.0,11.01,11.02,11.0,11.02,36100.0
2012-10-31 13:10:00,11.01,11.04,11.01,11.03,39800.0,11.01,11.04,11.01,11.03,39800.0
2012-10-31 13:15:00,11.04,11.06,11.02,11.02,16300.0,11.04,11.06,11.02,11.02,16300.0
2012-10-31 13:20:00,11.03,11.04,11.03,11.03,8300.0,11.03,11.04,11.03,11.03,8300.0
2012-10-31 13:25:00,11.04,11.04,11.03,11.03,3600.0,11.04,11.04,11.03,11.03,3600.0
2012-10-31 13:30:00,11.04,11.06,11.03,11.03,43200.0,11.04,11.06,11.03,11.03,43200.0
2012-10-31 13:35:00,11.04,11.04,11.0,11.0,30800.0,11.04,11.04,11.0,11.0,30800.0
2012-10-31 13:40:00,11.01,11.02,11.0,11.01,31100.0,11.01,11.02,11.0,11.01,31100.0
2012-10-31 13:45:00,11.01,11.02,11.0,11.01,21000.0,11.01,11.02,11.0,11.01,21000.0
2012-10-31 13:50:00,11.01,11.03,11.0,11.01,57600.0,11.01,11.03,11.0,11.01,57600.0
2012-10-31 13:55:00,11.02,11.02,11.01,11.02,10300.0,11.02,11.02,11.01,11.02,10300.0
2012-10-31 14:00:00,11.03,11.03,11.01,11.01,41000.0,11.03,11.03,11.01,11.01,41000.0
2012-10-31 14:05:00,11.02,11.03,11.01,11.02,29700.0,11.02,11.03,11.01,11.02,29700.0
2012-10-31 14:10:00,11.03,11.03,11.0,11.01,34800.0,11.03,11.03,11.0,11.01,34800.0
2012-10-31 14:15:00,11.02,11.03,11.0,11.02,48000.0,11.02,11.03,11.0,11.02,48000.0
2012-10-31 14:20:00,11.02,11.05,11.02,11.05,26700.0,11.02,11.05,11.02,11.05,26700.0
2012-10-31 14:25:00,11.05,11.13,11.04,11.13,33700.0,11.05,11.13,11.04,11.13,33700.0
2012-10-31 14:30:00,11.13,11.16,11.12,11.12,36500.0,11.13,11.16,11.12,11.12,36500.0
2012-10-31 14:35:00,11.12,11.16,11.1,11.15,21700.0,11.12,11.16,11.1,11.15,21700.0
2012-10-31 14:40:00,11.15,11.16,11.13,11.13,5900.0,11.15,11.16,11.13,11.13,5900.0
2012-10-31 14:45:00,11.13,11.15,11.13,11.14,14400.0,11.13,11.15,11.13,11.14,14400.0
2012-10-31 14:50:00,11.14,11.16,11.1,11.1,23100.0,11.14,11.16,11.1,11.1,23100.0
2012-10-31 14:55:00,11.1,11.15,11.1,11.13,22600.0,11.1,11.15,11.1,11.13,22600.0
2012-10-31 15:00:00,11.14,11.15,11.1,11.15,26100.0,11.14,11.15,11.1,11.15,26100.0
2012-10-31 15:05:00,11.15,11.15,11.12,11.13,11500.0,11.15,11.15,11.12,11.13,11500.0
2012-10-31 15:10:00,11.12,11.15,11.09,11.09,39200.0,11.12,11.15,11.09,11.09,39200.0
2012-10-31 15:15:00,11.1,11.12,11.09,11.1,58200.0,11.1,11.12,11.09,11.1,58200.0
2012-10-31 15:20:00,11.1,11.12,11.1,11.11,22400.0,11.1,11.12,11.1,11.11,22400.0
2012-10-31 15:25:00,11.11,11.12,11.08,11.09,23600.0,11.11,11.12,11.08,11.09,23600.0
2012-10-31 15:30:00,11.08,11.12,11.08,11.12,51000.0,11.08,11.12,11.08,11.12,51000.0
2012-10-31 15:35:00,11.12,11.13,11.11,11.12,32400.0,11.12,11.13,11.11,11.12,32400.0
2012-10-31 15:40:00,11.12,11.12,11.08,11.08,32800.0,11.12,11.12,11.08,11.08,32800.0
2012-10-31 15:45:00,11.08,11.08,11.04,11.06,118100.0,11.08,11.08,11.04,11.06,118100.0
2012-10-31 15:50:00,11.06,11.19,11.05,11.18,106500.0,11.06,11.19,11.05,11.18,106500.0
2012-10-31 15:55:00,11.19,11.19,11.12,11.15,147800.0,11.19,11.19,11.12,11.15,147800.0
2012-11-01 09:30:00,11.16,11.18,11.1,11.15,62900.0,11.16,11.18,11.1,11.15,62900.0
2012-11-01 09:35:00,11.16,11.19,11.14,11.15,19300.0,11.16,11.19,11.14,11.15,19300.0
2012-11-01 09:40:00,11.13,11.15,11.1,11.13,40300.0,11.13,11.15,11.1,11.13,40300.0
2012-11-01 09:45:00,11.13,11.21,11.13,11.21,23900.0,11.13,11.21,11.13,11.21,23900.0
2012-11-01 09:50:00,11.21,11.28,11.21,11.23,43400.0,11.21,11.28,11.21,11.23,43400.0
2012-11-01 09:55:00,11.23,11.24,11.18,11.23,20000.0,11.23,11.24,11.18,11.23,20000.0
2012-11-01 10:00:00,11.23,11.24,11.2,11.23,33500.0,11.23,11.24,11.2,11.23,33500.0
2012-11-01 10:05:00,11.23,11.24,11.18,11.18,30200.0,11.23,11.24,11.18,11.18,30200.0
2012-11-01 10:10:00,11.19,11.2,11.15,11.19,26600.0,11.19,11.2,11.15,11.19,26600.0
2012-11-01 10:15:00,11.19,11.2,11.1,11.11,47600.0,11.19,11.2,11.1,11.11,47600.0
2012-11-01 10:20:00,11.11,11.14,11.06,11.11,46000.0,11.11,11.14,11.06,11.11,46000.0
2012-11-01 10:25:00,11.12,11.12,10.98,11.0,74100.0,11.12,11.12,10.98,11.0,74100.0
2012-11-01 10:30:00,11.0,11.01,10.96,10.97,535500.0,11.0,11.01,10.96,10.97,535500.0
2012-11-01 10:35:00,10.96,10.98,10.96,10.98,45100.0,10.96,10.98,10.96,10.98,45100.0
2012-11-01 10:40:00,10.97,10.99,10.92,10.95,56000.0,10.97,10.99,10.92,10.95,56000.0
2012-11-01 10:45:00,10.95,10.95,10.88,10.88,27500.0,10.95,10.95,10.88,10.88,27500.0
2012-11-01 10:50:00,10.89,10.89,10.81,10.85,41600.0,10.89,10.89,10.81,10.85,41600.0
2012-11-01 10:55:00,10.85,10.85,10.78,10.8,52600.0,10.85,10.85,10.78,10.8,52600.0
2012-11-01 11:00:00,10.81,10.83,10.8,10.81,28700.0,10.81,10.83,10.8,10.81,28700.0
2012-11-01 11:05:00,10.8,10.83,10.8,10.81,37100.0,10.8,10.83,10.8,10.81,37100.0
2012-11-01 11:10:00,10.8,10.83,10.77,10.79,51200.0,10.8,10.83,10.77,10.79,51200.0
2012-11-01 11:15:00,10.8,10.84,10.79,10.83,43000.0,10.8,10.84,10.79,10.83,43000.0
2012-11-01 11:20:00,10.84,10.91,10.84,10.9,37100.0,10.84,10.91,10.84,10.9,37100.0
2012-11-01 11:25:00,10.9,10.91,10.88,10.88,37700.0,10.9,10.91,10.88,10.88,37700.0
2012-11-01 11:30:00,10.88,10.93,10.88,10.89,11900.0,10.88,10.93,10.88,10.89,11900.0
2012-11-01 11:35:00,10.9,10.95,10.9,10.95,21200.0,10.9,10.95,10.9,10.95,21200.0
2012-11-01 11:40:00,10.95,10.96,10.94,10.96,18900.0,10.95,10.96,10.94,10.96,18900.0
2012-11-01 11:45:00,10.96,10.99,10.96,10.97,23200.0,10.96,10.99,10.96,10.97,23200.0
2012-11-01 11:50:00,10.96,10.96,10.94,10.95,18400.0,10.96,10.96,10.94,10.95,18400.0
2012-11-01 11:55:00,10.95,10.95,10.94,10.94,5600.0,10.95,10.95,10.94,10.94,5600.0
2012-11-01 12:00:00,10.95,10.98,10.95,10.98,6100.0,10.95,10.98,10.95,10.98,6100.0
2012-11-01 12:05:00,10.98,10.98,10.97,10.97,6900.0,10.98,10.98,10.97,10.97,6900.0
2012-11-01 12:10:00,10.97,10.98,10.96,10.97,7800.0,10.97,10.98,10.96,10.97,7800.0
2012-11-01 12:15:00,10.98,10.99,10.97,10.98,9900.0,10.98,10.99,10.97,10.98,9900.0
2012-11-01 12:20:00,10.98,10.98,10.97,10.98,5100.0,10.98,10.98,10.97,10.98,5100.0
2012-11-01 12:25:00,10.98,10.99,10.96,10.98,19100.0,10.98,10.99,10.96,10.98,19100.0
2012-11-01 12:30:00,10.98,10.99,10.97,10.98,8200.0,10.98,10.99,10.97,10.98,8200.0
2012-11-01 12:35:00,10.98,10.99,10.97,10.99,20500.0,10.98,10.99,10.97,10.99,20500.0
2012-11-01 12:40:00,10.99,10.99,10.98,10.99,7700.0,10.99,10.99,10.98,10.99,7700.0
2012-11-01 12:45:00,10.99,11.08,10.99,11.07,26400.0,10.99,11.08,10.99,11.07,26400.0
2012-11-01 12:50:00,11.06,11.09,11.06,11.09,10000.0,11.06,11.09,11.06,11.09,10000.0
2012-11-01 12:55:00,11.08,11.1,11.08,11.09,8500.0,11.08,11.1,11.08,11.09,8500.0
2012-11-01 13:00:00,11.08,11.1,11.07,11.09,26200.0,11.08,11.1,11.07,11.09,26200.0
2012-11-01 13:05:00,11.09,11.1,11.08,11.09,17100.0,11.09,11.1,11.08,11.09,17100.0
2012-11-01 13:10:00,11.1,11.11,11.09,11.09,21500.0,11.1,11.11,11.09,11.09,21500.0
2012-11-01 13:15:00,11.09,11.1,11.08,11.09,8500.0,11.09,11.1,11.08,11.09,8500.0
2012-11-01 13:20:00,11.09,11.09,11.04,11.07,23100.0,11.09,11.09,11.04,11.07,23100.0
2012-11-01 13:25:00,11.07,11.1,11.07,11.1,7700.0,11.07,11.1,11.07,11.1,7700.0
2012-11-01 13:30:00,11.1,11.1,11.09,11.1,6700.0,11.1,11.1,11.09,11.1,6700.0
2012-11-01 13:35:00,11.09,11.1,11.07,11.1,15100.0,11.09,11.1,11.07,11.1,15100.0
2012-11-01 13:40:00,11.1,11.12,11.09,11.12,23900.0,11.1,11.12,11.09,11.12,23900.0
2012-11-01 13:45:00,11.12,11.15,11.12,11.15,14300.0,11.12,11.15,11.12,11.15,14300.0
2012-11-01 13:50:00,11.15,11.15,11.14,11.15,15100.0,11.15,11.15,11.14,11.15,15100.0
2012-11-01 13:55:00,11.16,11.16,11.14,11.14,10000.0,11.16,11.16,11.14,11.14,10000.0
2012-11-01 14:00:00,11.14,11.16,11.14,11.15,6800.0,11.14,11.16,11.14,11.15,6800.0
2012-11-01 14:05:00,11.16,11.16,11.14,11.15,17900.0,11.16,11.16,11.14,11.15,17900.0
2012-11-01 14:10:00,11.14,11.15,11.13,11.14,8800.0,11.14,11.15,11.13,11.14,8800.0
2012-11-01 14:15:00,11.15,11.15,11.13,11.15,14500.0,11.15,11.15,11.13,11.15,14500.0
2012-11-01 14:20:00,11.15,11.16,11.14,11.16,6500.0,11.15,11.16,11.14,11.16,6500.0
2012-11-01 14:25:00,11.16,11.18,11.15,11.18,12000.0,11.16,11.18,11.15,11.18,12000.0
2012-11-01 14:30:00,11.18,11.2,11.17,11.19,22500.0,11.18,11.2,11.17,11.19,22500.0
2012-11-01 14:35:00,11.2,11.2,11.19,11.2,5400.0,11.2,11.2,11.19,11.2,5400.0
2012-11-01 14:40:00,11.19,11.2,11.19,11.2,10600.0,11.19,11.2,11.19,11.2,10600.0
2012-11-01 14:45:00,11.2,11.2,11.19,11.2,7900.0,11.2,11.2,11.19,11.2,7900.0
2012-11-01 14:50:00,11.2,11.21,11.19,11.21,38100.0,11.2,11.21,11.19,11.21,38100.0
2012-11-01 14:55:00,11.21,11.21,11.2,11.21,4400.0,11.21,11.21,11.2,11.21,4400.0
2012-11-01 15:00:00,11.2,11.21,11.19,11.21,37300.0,11.2,11.21,11.19,11.21,37300.0
2012-11-01 15:05:00,11.21,11.21,11.2,11.21,14000.0,11.21,11.21,11.2,11.21,14000.0
2012-11-01 15:10:00,11.21,11.22,11.2,11.21,17700.0,11.21,11.22,11.2,11.21,17700.0
2012-11-01 15:15:00,11.21,11.22,11.21,11.22,10300.0,11.21,11.22,11.21,11.22,10300.0
2012-11-01 15:20:00,11.21,11.22,11.17,11.2,64700.0,11.21,11.22,11.17,11.2,64700.0
2012-11-01 15:25:00,11.2,11.21,11.19,11.2,26000.0,11.2,11.21,11.19,11.2,26000.0
2012-11-01 15:30:00,11.2,11.21,11.19,11.21,18200.0,11.2,11.21,11.19,11.21,18200.0
2012-11-01 15:35:00,11.2,11.21,11.17,11.19,46800.0,11.2,11.21,11.17,11.19,46800.0
2012-11-01 15:40:00,11.18,11.19,11.18,11.19,27800.0,11.18,11.19,11.18,11.19,27800.0
2012-11-01 15:45:00,11.19,11.19,11.18,11.18,32600.0,11.19,11.19,11.18,11.18,32600.0
2012-11-01 15:50:00,11.19,11.21,11.19,11.2,64800.0,11.19,11.21,11.19,11.2,64800.0
2012-11-01 15:55:00,11.2,11.22,11.19,11.21,216800.0,11.2,11.22,11.19,11.21,216800.0
2012-11-02 09:30:00,11.28,11.28,11.12,11.13,31200.0,11.28,11.28,11.12,11.13,31200.0
2012-11-02 09:35:00,11.13,11.15,11.08,11.15,9800.0,11.13,11.15,11.08,11.15,9800.0
2012-11-02 09:40:00,11.15,11.15,11.07,11.08,10000.0,11.15,11.15,11.07,11.08,10000.0
2012-11-02 09:45:00,11.08,11.1,11.03,11.05,12500.0,11.08,11.1,11.03,11.05,12500.0
2012-11-02 09:50:00,11.06,11.09,10.98,11.03,180700.0,11.06,11.09,10.98,11.03,180700.0
2012-11-02 09:55:00,11.02,11.05,11.01,11.02,14500.0,11.02,11.05,11.01,11.02,14500.0
2012-11-02 10:00:00,11.01,11.03,11.0,11.03,27600.0,11.01,11.03,11.0,11.03,27600.0
2012-11-02 10:05:00,11.03,11.03,10.95,10.96,29600.0,11.03,11.03,10.95,10.96,29600.0
2012-11-02 10:10:00,10.96,10.96,10.92,10.92,8900.0,10.96,10.96,10.92,10.92,8900.0
2012-11-02 10:15:00,10.92,10.93,10.9,10.93,13900.0,10.92,10.93,10.9,10.93,13900.0
2012-11-02 10:20:00,10.92,10.92,10.87,10.88,9600.0,10.92,10.92,10.87,10.88,9600.0
2012-11-02 10:25:00,10.88,10.89,10.86,10.87,8400.0,10.88,10.89,10.86,10.87,8400.0
2012-11-02 10:30:00,10.86,10.89,10.85,10.88,10200.0,10.86,10.89,10.85,10.88,10200.0
2012-11-02 10:35:00,10.89,10.89,10.85,10.87,13200.0,10.89,10.89,10.85,10.87,13200.0
2012-11-02 10:40:00,10.87,10.87,10.83,10.87,18500.0,10.87,10.87,10.83,10.87,18500.0
2012-11-02 10:45:00,10.85,10.89,10.85,10.88,14000.0,10.85,10.89,10.85,10.88,14000.0
2012-11-02 10:50:00,10.88,10.89,10.86,10.88,13400.0,10.88,10.89,10.86,10.88,13400.0
2012-11-02 10:55:00,10.88,10.92,10.88,10.91,35400.0,10.88,10.92,10.88,10.91,35400.0
2012-11-02 11:00:00,10.91,10.93,10.9,10.92,14800.0,10.91,10.93,10.9,10.92,14800.0
2012-11-02 11:05:00,10.92,10.93,10.91,10.93,5000.0,10.92,10.93,10.91,10.93,5000.0
2012-11-02 11:10:00,10.93,10.93,10.89,10.9,14400.0,10.93,10.93,10.89,10.9,14400.0
2012-11-02 11:15:00,10.9,10.94,10.89,10.94,21200.0,10.9,10.94,10.89,10.94,21200.0
2012-11-02 11:20:00,10.94,10.96,10.93,10.95,34700.0,10.94,10.96,10.93,10.95,34700.0
2012-11-02 11:25:00,10.96,10.97,10.95,10.97,27300.0,10.96,10.97,10.95,10.97,27300.0
2012-11-02 11:30:00,10.96,10.99,10.95,10.99,25100.0,10.96,10.99,10.95,10.99,25100.0
2012-11-02 11:35:00,10.99,11.0,10.98,11.0,17300.0,10.99,11.0,10.98,11.0,17300.0
2012-11-02 11:40:00,11.01,11.02,11.0,11.0,5100.0,11.01,11.02,11.0,11.0,5100.0
2012-11-02 11:45:00,11.0,11.0,10.99,11.0,5700.0,11.0,11.0,10.99,11.0,5700.0
2012-11-02 11:50:00,11.0,11.05,11.0,11.03,17900.0,11.0,11.05,11.0,11.03,17900.0
2012-11-02 11:55:00,11.04,11.04,11.03,11.03,5300.0,11.04,11.04,11.03,11.03,5300.0
2012-11-02 12:00:00,11.03,11.04,11.0,11.04,11500.0,11.03,11.04,11.0,11.04,11500.0
2012-11-02 12:05:00,11.03,11.04,11.02,11.02,7900.0,11.03,11.04,11.02,11.02,7900.0
2012-11-02 12:10:00,11.03,11.04,11.01,11.01,4900.0,11.03,11.04,11.01,11.01,4900.0
2012-11-02 12:15:00,11.02,11.05,11.02,11.05,6400.0,11.02,11.05,11.02,11.05,6400.0
2012-11-02 12:20:00,11.05,11.07,11.04,11.06,9400.0,11.05,11.07,11.04,11.06,9400.0
2012-11-02 12:25:00,11.06,11.07,11.06,11.07,3400.0,11.06,11.07,11.06,11.07,3400.0
2012-11-02 12:30:00,11.06,11.07,11.06,11.07,3000.0,11.06,11.07,11.06,11.07,3000.0
2012-11-02 12:35:00,11.07,11.09,11.06,11.07,11300.0,11.07,11.09,11.06,11.07,11300.0
2012-11-02 12:40:00,11.08,11.08,11.07,11.07,5300.0,11.08,11.08,11.07,11.07,5300.0
2012-11-02 12:45:00,11.07,11.08,11.06,11.08,6300.0,11.07,11.08,11.06,11.08,6300.0
2012-11-02 12:50:00,11.07,11.08,11.06,11.06,7500.0,11.07,11.08,11.06,11.06,7500.0
2012-11-02 12:55:00,11.06,11.07,11.04,11.05,9900.0,11.06,11.07,11.04,11.05,9900.0
2012-11-02 13:00:00,11.05,11.06,11.04,11.05,8700.0,11.05,11.06,11.04,11.05,8700.0
2012-11-02 13:05:00,11.05,11.05,11.04,11.04,4300.0,11.05,11.05,11.04,11.04,4300.0
2012-11-02 13:10:00,11.05,11.05,11.04,11.04,6300.0,11.05,11.05,11.04,11.04,6300.0
2012-11-02 13:15:00,11.04,11.05,11.03,11.03,11500.0,11.04,11.05,11.03,11.03,11500.0
2012-11-02 13:20:00,11.03,11.05,11.02,11.04,16600.0,11.03,11.05,11.02,11.04,16600.0
2012-11-02 13:25:00,11.03,11.04,11.02,11.02,7800.0,11.03,11.04,11.02,11.02,7800.0
2012-11-02 13:30:00,11.02,11.04,11.0,11.0,13700.0,11.02,11.04,11.0,11.0,13700.0
2012-11-02 13:35:00,11.0,11.02,10.99,10.99,20600.0,11.0,11.02,10.99,10.99,20600.0
2012-11-02 13:40:00,10.99,11.0,10.99,10.99,8500.0,10.99,11.0,10.99,10.99,8500.0
2012-11-02 13:45:00,10.99,11.0,10.98,10.98,16800.0,10.99,11.0,10.98,10.98,16800.0
2012-11-02 13:50:00,10.98,10.99,10.96,10.99,26500.0,10.98,10.99,10.96,10.99,26500.0
2012-11-02 13:55:00,10.99,10.99,10.95,10.95,14900.0,10.99,10.99,10.95,10.95,14900.0
2012-11-02 14:00:00,10.96,10.96,10.95,10.95,11000.0,10.96,10.96,10.95,10.95,11000.0
2012-11-02 14:05:00,10.96,11.0,10.95,11.0,21900.0,10.96,11.0,10.95,11.0,21900.0
2012-11-02 14:10:00,11.0,11.0,10.99,11.0,7400.0,11.0,11.0,10.99,11.0,7400.0
2012-11-02 14:15:00,11.0,11.0,10.98,11.0,14400.0,11.0,11.0,10.98,11.0,14400.0
2012-11-02 14:20:00,11.0,11.01,10.99,11.01,9200.0,11.0,11.01,10.99,11.01,9200.0
2012-11-02 14:25:00,11.01,11.02,11.0,11.02,5200.0,11.01,11.02,11.0,11.02,5200.0
2012-11-02 14:30:00,11.01,11.02,11.0,11.0,11800.0,11.01,11.02,11.0,11.0,11800.0
2012-11-02 14:35:00,11.0,11.01,10.99,11.0,31300.0,11.0,11.01,10.99,11.0,31300.0
2012-11-02 14:40:00,11.0,11.0,10.99,11.0,33000.0,11.0,11.0,10.99,11.0,33000.0
2012-11-02 14:45:00,11.0,11.0,10.99,10.99,16900.0,11.0,11.0,10.99,10.99,16900.0
2012-11-02 14:50:00,11.0,11.0,10.99,11.0,4000.0,11.0,11.0,10.99,11.0,4000.0
2012-11-02 14:55:00,10.99,11.0,10.99,11.0,9300.0,10.99,11.0,10.99,11.0,9300.0
2012-11-02 15:00:00,11.0,11.01,10.99,11.01,46500.0,11.0,11.01,10.99,11.01,46500.0
2012-11-02 15:05:00,11.01,11.01,11.0,11.0,5800.0,11.01,11.01,11.0,11.0,5800.0
2012-11-02 15:10:00,11.0,11.04,11.0,11.02,37600.0,11.0,11.04,11.0,11.02,37600.0
2012-11-02 15:15:00,11.02,11.05,11.01,11.05,27300.0,11.02,11.05,11.01,11.05,27300.0
2012-11-02 15:20:00,11.04,11.05,11.03,11.03,19900.0,11.04,11.05,11.03,11.03,19900.0
2012-11-02 15:25:00,11.03,11.05,11.02,11.04,28400.0,11.03,11.05,11.02,11.04,28400.0
2012-11-02 15:30:00,11.03,11.04,11.01,11.04,16600.0,11.03,11.04,11.01,11.04,16600.0
2012-11-02 15:35:00,11.03,11.04,11.03,11.03,6500.0,11.03,11.04,11.03,11.03,6500.0
2012-11-02 15:40:00,11.03,11.04,11.03,11.04,11200.0,11.03,11.04,11.03,11.04,11200.0
2012-11-02 15:45:00,11.03,11.04,11.03,11.04,18200.0,11.03,11.04,11.03,11.04,18200.0
2012-11-02 15:50:00,11.03,11.05,11.03,11.04,54600.0,11.03,11.05,11.03,11.04,54600.0
2012-11-02 15:55:00,11.05,11.08,11.04,11.05,125000.0,11.05,11.08,11.04,11.05,125000.0
2012-11-05 09:30:00,11.01,11.09,11.01,11.05,11400.0,11.01,11.09,11.01,11.05,11400.0
2012-11-05 09:35:00,11.03,11.07,10.96,11.05,22100.0,11.03,11.07,10.96,11.05,22100.0
2012-11-05 09:40:00,11.05,11.05,10.99,11.02,8700.0,11.05,11.05,10.99,11.02,8700.0
2012-11-05 09:45:00,11.0,11.03,10.98,11.02,17100.0,11.0,11.03,10.98,11.02,17100.0
2012-11-05 09:50:00,11.02,11.08,11.0,11.01,12200.0,11.02,11.08,11.0,11.01,12200.0
2012-11-05 09:55:00,11.01,11.08,11.01,11.07,13200.0,11.01,11.08,11.01,11.07,13200.0
2012-11-05 10:00:00,11.06,11.08,11.05,11.08,33300.0,11.06,11.08,11.05,11.08,33300.0
2012-11-05 10:05:00,11.08,11.1,11.06,11.06,15400.0,11.08,11.1,11.06,11.06,15400.0
2012-11-05 10:10:00,11.07,11.1,11.06,11.09,21900.0,11.07,11.1,11.06,11.09,21900.0
2012-11-05 10:15:00,11.08,11.1,11.08,11.1,24600.0,11.08,11.1,11.08,11.1,24600.0
2012-11-05 10:20:00,11.1,11.15,11.1,11.13,20400.0,11.1,11.15,11.1,11.13,20400.0
2012-11-05 10:25:00,11.13,11.15,11.09,11.09,37800.0,11.13,11.15,11.09,11.09,37800.0
2012-11-05 10:30:00,11.1,11.14,11.08,11.14,35000.0,11.1,11.14,11.08,11.14,35000.0
2012-11-05 10:35:00,11.14,11.14,11.1,11.11,25300.0,11.14,11.14,11.1,11.11,25300.0
2012-11-05 10:40:00,11.12,11.13,11.11,11.12,22800.0,11.12,11.13,11.11,11.12,22800.0
2012-11-05 10:45:00,11.12,11.12,11.08,11.11,29800.0,11.12,11.12,11.08,11.11,29800.0
2012-11-05 10:50:00,11.1,11.11,11.08,11.1,16800.0,11.1,11.11,11.08,11.1,16800.0
2012-11-05 10:55:00,11.09,11.11,11.08,11.1,15700.0,11.09,11.11,11.08,11.1,15700.0
2012-11-05 11:00:00,11.1,11.11,11.08,11.1,10200.0,11.1,11.11,11.08,11.1,10200.0
2012-11-05 11:05:00,11.11,11.12,11.08,11.08,18600.0,11.11,11.12,11.08,11.08,18600.0
2012-11-05 11:10:00,11.08,11.09,11.05,11.05,11500.0,11.08,11.09,11.05,11.05,11500.0
2012-11-05 11:15:00,11.05,11.06,11.04,11.05,7500.0,11.05,11.06,11.04,11.05,7500.0
2012-11-05 11:20:00,11.05,11.08,11.04,11.08,15600.0,11.05,11.08,11.04,11.08,15600.0
2012-11-05 11:25:00,11.08,11.09,11.05,11.05,29600.0,11.08,11.09,11.05,11.05,29600.0
2012-11-05 11:30:00,11.05,11.06,11.02,11.02,37400.0,11.05,11.06,11.02,11.02,37400.0
2012-11-05 11:35:00,11.02,11.03,11.02,11.03,5700.0,11.02,11.03,11.02,11.03,5700.0
2012-11-05 11:40:00,11.02,11.05,11.01,11.01,20000.0,11.02,11.05,11.01,11.01,20000.0
2012-11-05 11:45:00,11.01,11.02,10.95,10.98,58200.0,11.01,11.02,10.95,10.98,58200.0
2012-11-05 11:50:00,10.97,10.99,10.96,10.96,15000.0,10.97,10.99,10.96,10.96,15000.0
2012-11-05 11:55:00,10.96,10.98,10.95,10.96,17000.0,10.96,10.98,10.95,10.96,17000.0
2012-11-05 12:00:00,10.96,10.98,10.94,10.95,13100.0,10.96,10.98,10.94,10.95,13100.0
2012-11-05 12:05:00,10.95,10.98,10.95,10.96,4700.0,10.95,10.98,10.95,10.96,4700.0
2012-11-05 12:10:00,10.96,10.98,10.95,10.95,7900.0,10.96,10.98,10.95,10.95,7900.0
2012-11-05 12:15:00,10.95,10.96,10.94,10.96,13100.0,10.95,10.96,10.94,10.96,13100.0
2012-11-05 12:20:00,10.96,10.96,10.93,10.93,7900.0,10.96,10.96,10.93,10.93,7900.0
2012-11-05 12:25:00,10.93,10.94,10.92,10.92,5200.0,10.93,10.94,10.92,10.92,5200.0
2012-11-05 12:30:00,10.92,10.93,10.91,10.93,5200.0,10.92,10.93,10.91,10.93,5200.0
2012-11-05 12:35:00,10.92,10.95,10.91,10.95,13700.0,10.92,10.95,10.91,10.95,13700.0
2012-11-05 12:40:00,10.94,10.94,10.92,10.92,5100.0,10.94,10.94,10.92,10.92,5100.0
2012-11-05 12:45:00,10.93,10.93,10.91,10.93,6900.0,10.93,10.93,10.91,10.93,6900.0
2012-11-05 12:50:00,10.92,10.93,10.91,10.93,3700.0,10.92,10.93,10.91,10.93,3700.0
2012-11-05 12:55:00,10.93,10.96,10.93,10.94,11300.0,10.93,10.96,10.93,10.94,11300.0
2012-11-05 13:00:00,10.94,10.95,10.93,10.95,4900.0,10.94,10.95,10.93,10.95,4900.0
2012-11-05 13:05:00,10.95,10.97,10.95,10.95,9100.0,10.95,10.97,10.95,10.95,9100.0
2012-11-05 13:10:00,10.96,10.98,10.95,10.96,7500.0,10.96,10.98,10.95,10.96,7500.0
2012-11-05 13:15:00,10.95,10.97,10.95,10.96,7300.0,10.95,10.97,10.95,10.96,7300.0
2012-11-05 13:20:00,10.96,10.98,10.95,10.95,12900.0,10.96,10.98,10.95,10.95,12900.0
2012-11-05 13:25:00,10.97,10.98,10.95,10.96,7400.0,10.97,10.98,10.95,10.96,7400.0
2012-11-05 13:30:00,10.96,10.97,10.95,10.97,4500.0,10.96,10.97,10.95,10.97,4500.0
2012-11-05 13:35:00,10.97,10.97,10.96,10.96,6300.0,10.97,10.97,10.96,10.96,6300.0
2012-11-05 13:40:00,10.96,10.97,10.95,10.96,12100.0,10.96,10.97,10.95,10.96,12100.0
2012-11-05 13:45:00,10.95,10.98,10.95,10.97,15000.0,10.95,10.98,10.95,10.97,15000.0
2012-11-05 13:50:00,10.96,10.99,10.96,10.99,10400.0,10.96,10.99,10.96,10.99,10400.0
2012-11-05 13:55:00,10.99,11.0,10.97,10.99,16200.0,10.99,11.0,10.97,10.99,16200.0
2012-11-05 14:00:00,10.98,11.0,10.98,10.99,15200.0,10.98,11.0,10.98,10.99,15200.0
2012-11-05 14:05:00,10.99,10.99,10.96,10.97,167200.0,10.99,10.99,10.96,10.97,167200.0
2012-11-05 14:10:00,10.97,10.99,10.96,10.98,10200.0,10.97,10.99,10.96,10.98,10200.0
2012-11-05 14:15:00,10.98,10.99,10.96,10.98,7300.0,10.98,10.99,10.96,10.98,7300.0
2012-11-05 14:20:00,10.98,10.99,10.97,10.99,7700.0,10.98,10.99,10.97,10.99,7700.0
2012-11-05 14:25:00,10.98,10.99,10.97,10.97,9300.0,10.98,10.99,10.97,10.97,9300.0
2012-11-05 14:30:00,10.98,11.0,10.98,11.0,16700.0,10.98,11.0,10.98,11.0,16700.0
2012-11-05 14:35:00,10.99,11.0,10.99,10.99,1400.0,10.99,11.0,10.99,10.99,1400.0
2012-11-05 14:40:00,10.99,11.0,10.99,11.0,9500.0,10.99,11.0,10.99,11.0,9500.0
2012-11-05 14:45:00,10.99,11.0,10.99,11.0,4100.0,10.99,11.0,10.99,11.0,4100.0
2012-11-05 14:50:00,10.99,11.03,10.99,11.01,91500.0,10.99,11.03,10.99,11.01,91500.0
2012-11-05 14:55:00,11.02,11.02,11.0,11.0,9200.0,11.02,11.02,11.0,11.0,9200.0
2012-11-05 15:00:00,11.0,11.01,10.96,10.98,20400.0,11.0,11.01,10.96,10.98,20400.0
2012-11-05 15:05:00,10.99,10.99,10.95,10.97,30900.0,10.99,10.99,10.95,10.97,30900.0
2012-11-05 15:10:00,10.97,10.98,10.97,10.97,12200.0,10.97,10.98,10.97,10.97,12200.0
2012-11-05 15:15:00,10.98,11.0,10.97,10.99,15800.0,10.98,11.0,10.97,10.99,15800.0
2012-11-05 15:20:00,10.99,11.02,10.99,11.02,12100.0,10.99,11.02,10.99,11.02,12100.0
2012-11-05 15:25:00,11.02,11.02,11.0,11.02,18300.0,11.02,11.02,11.0,11.02,18300.0
2012-11-05 15:30:00,11.02,11.03,11.0,11.0,67600.0,11.02,11.03,11.0,11.0,67600.0
2012-11-05 15:35:00,11.0,11.04,11.0,11.03,30100.0,11.0,11.04,11.0,11.03,30100.0
2012-11-05 15:40:00,11.03,11.06,11.03,11.05,24400.0,11.03,11.06,11.03,11.05,24400.0
2012-11-05 15:45:00,11.05,11.08,11.05,11.05,36700.0,11.05,11.08,11.05,11.05,36700.0
2012-11-05 15:50:00,11.05,11.07,11.04,11.04,33800.0,11.05,11.07,11.04,11.04,33800.0
2012-11-05 15:55:00,11.05,11.07,11.01,11.04,103800.0,11.05,11.07,11.01,11.04,103800.0
2012-11-06 09:30:00,11.15,11.15,11.11,11.12,24700.0,11.15,11.15,11.11,11.12,24700.0
2012-11-06 09:35:00,11.13,11.2,11.12,11.2,36600.0,11.13,11.2,11.12,11.2,36600.0
2012-11-06 09:40:00,11.2,11.26,11.17,11.21,156700.0,11.2,11.26,11.17,11.21,156700.0
2012-11-06 09:45:00,11.2,11.3,11.2,11.28,191000.0,11.2,11.3,11.2,11.28,191000.0
2012-11-06 09:50:00,11.28,11.35,11.28,11.35,53100.0,11.28,11.35,11.28,11.35,53100.0
2012-11-06 09:55:00,11.35,11.37,11.3,11.31,62800.0,11.35,11.37,11.3,11.31,62800.0
2012-11-06 10:00:00,11.32,11.36,11.3,11.3,62700.0,11.32,11.36,11.3,11.3,62700.0
2012-11-06 10:05:00,11.3,11.3,11.21,11.22,51000.0,11.3,11.3,11.21,11.22,51000.0
2012-11-06 10:10:00,11.23,11.24,11.18,11.18,42000.0,11.23,11.24,11.18,11.18,42000.0
2012-11-06 10:15:00,11.18,11.19,11.12,11.15,57700.0,11.18,11.19,11.12,11.15,57700.0
2012-11-06 10:20:00,11.16,11.27,11.13,11.26,70900.0,11.16,11.27,11.13,11.26,70900.0
2012-11-06 10:25:00,11.26,11.33,11.24,11.31,24800.0,11.26,11.33,11.24,11.31,24800.0
2012-11-06 10:30:00,11.31,11.33,11.25,11.33,23100.0,11.31,11.33,11.25,11.33,23100.0
2012-11-06 10:35:00,11.33,11.4,11.32,11.39,46900.0,11.33,11.4,11.32,11.39,46900.0
2012-11-06 10:40:00,11.4,11.41,11.39,11.4,34300.0,11.4,11.41,11.39,11.4,34300.0
2012-11-06 10:45:00,11.4,11.42,11.38,11.4,50100.0,11.4,11.42,11.38,11.4,50100.0
2012-11-06 10:50:00,11.4,11.4,11.37,11.39,18900.0,11.4,11.4,11.37,11.39,18900.0
2012-11-06 10:55:00,11.39,11.4,11.37,11.39,64800.0,11.39,11.4,11.37,11.39,64800.0
2012-11-06 11:00:00,11.39,11.41,11.35,11.4,31100.0,11.39,11.41,11.35,11.4,31100.0
2012-11-06 11:05:00,11.41,11.41,11.39,11.41,25600.0,11.41,11.41,11.39,11.41,25600.0
2012-11-06 11:10:00,11.4,11.41,11.4,11.4,4600.0,11.4,11.41,11.4,11.4,4600.0
2012-11-06 11:15:00,11.41,11.42,11.39,11.41,23100.0,11.41,11.42,11.39,11.41,23100.0
2012-11-06 11:20:00,11.4,11.4,11.35,11.37,20600.0,11.4,11.4,11.35,11.37,20600.0
2012-11-06 11:25:00,11.37,11.39,11.36,11.39,12400.0,11.37,11.39,11.36,11.39,12400.0
2012-11-06 11:30:00,11.38,11.39,11.37,11.39,13400.0,11.38,11.39,11.37,11.39,13400.0
2012-11-06 11:35:00,11.38,11.41,11.36,11.36,38700.0,11.38,11.41,11.36,11.36,38700.0
2012-11-06 11:40:00,11.36,11.39,11.36,11.39,14500.0,11.36,11.39,11.36,11.39,14500.0
2012-11-06 11:45:00,11.39,11.41,11.37,11.38,6900.0,11.39,11.41,11.37,11.38,6900.0
2012-11-06 11:50:00,11.38,11.42,11.38,11.41,11000.0,11.38,11.42,11.38,11.41,11000.0
2012-11-06 11:55:00,11.42,11.42,11.38,11.4,9900.0,11.42,11.42,11.38,11.4,9900.0
2012-11-06 12:00:00,11.4,11.47,11.4,11.44,42200.0,11.4,11.47,11.4,11.44,42200.0
2012-11-06 12:05:00,11.44,11.45,11.42,11.44,21200.0,11.44,11.45,11.42,11.44,21200.0
2012-11-06 12:10:00,11.44,11.46,11.44,11.46,5700.0,11.44,11.46,11.44,11.46,5700.0
2012-11-06 12:15:00,11.45,11.48,11.45,11.46,18700.0,11.45,11.48,11.45,11.46,18700.0
2012-11-06 12:20:00,11.45,11.49,11.44,11.48,21000.0,11.45,11.49,11.44,11.48,21000.0
2012-11-06 12:25:00,11.47,11.48,11.42,11.46,57200.0,11.47,11.48,11.42,11.46,57200.0
2012-11-06 12:30:00,11.46,11.49,11.46,11.47,8700.0,11.46,11.49,11.46,11.47,8700.0
2012-11-06 12:35:00,11.47,11.48,11.43,11.43,21400.0,11.47,11.48,11.43,11.43,21400.0
2012-11-06 12:40:00,11.44,11.44,11.41,11.41,28500.0,11.44,11.44,11.41,11.41,28500.0
2012-11-06 12:45:00,11.41,11.42,11.38,11.39,24700.0,11.41,11.42,11.38,11.39,24700.0
2012-11-06 12:50:00,11.38,11.4,11.36,11.37,21300.0,11.38,11.4,11.36,11.37,21300.0
2012-11-06 12:55:00,11.37,11.38,11.35,11.35,7100.0,11.37,11.38,11.35,11.35,7100.0
2012-11-06 13:00:00,11.36,11.36,11.33,11.34,15900.0,11.36,11.36,11.33,11.34,15900.0
2012-11-06 13:05:00,11.34,11.36,11.33,11.35,8900.0,11.34,11.36,11.33,11.35,8900.0
2012-11-06 13:10:00,11.35,11.36,11.32,11.36,14300.0,11.35,11.36,11.32,11.36,14300.0
2012-11-06 13:15:00,11.36,11.36,11.32,11.34,20700.0,11.36,11.36,11.32,11.34,20700.0
2012-11-06 13:20:00,11.34,11.36,11.33,11.35,9500.0,11.34,11.36,11.33,11.35,9500.0
2012-11-06 13:25:00,11.34,11.35,11.33,11.34,7100.0,11.34,11.35,11.33,11.34,7100.0
2012-11-06 13:30:00,11.33,11.37,11.32,11.35,10400.0,11.33,11.37,11.32,11.35,10400.0
2012-11-06 13:35:00,11.35,11.38,11.35,11.36,13300.0,11.35,11.38,11.35,11.36,13300.0
2012-11-06 13:40:00,11.34,11.36,11.34,11.35,14700.0,11.34,11.36,11.34,11.35,14700.0
2012-11-06 13:45:00,11.35,11.38,11.35,11.35,18500.0,11.35,11.38,11.35,11.35,18500.0
2012-11-06 13:50:00,11.36,11.36,11.32,11.32,15500.0,11.36,11.36,11.32,11.32,15500.0
2012-11-06 13:55:00,11.32,11.33,11.29,11.3,25600.0,11.32,11.33,11.29,11.3,25600.0
2012-11-06 14:00:00,11.31,11.33,11.29,11.29,19500.0,11.31,11.33,11.29,11.29,19500.0
2012-11-06 14:05:00,11.29,11.31,11.28,11.29,18700.0,11.29,11.31,11.28,11.29,18700.0
2012-11-06 14:10:00,11.31,11.31,11.29,11.31,10300.0,11.31,11.31,11.29,11.31,10300.0
2012-11-06 14:15:00,11.31,11.32,11.3,11.31,16800.0,11.31,11.32,11.3,11.31,16800.0
2012-11-06 14:20:00,11.3,11.31,11.3,11.3,9200.0,11.3,11.31,11.3,11.3,9200.0
2012-11-06 14:25:00,11.3,11.31,11.28,11.29,21900.0,11.3,11.31,11.28,11.29,21900.0
2012-11-06 14:30:00,11.29,11.3,11.27,11.28,26500.0,11.29,11.3,11.27,11.28,26500.0
2012-11-06 14:35:00,11.27,11.28,11.24,11.25,44700.0,11.27,11.28,11.24,11.25,44700.0
2012-11-06 14:40:00,11.25,11.26,11.21,11.22,44800.0,11.25,11.26,11.21,11.22,44800.0
2012-11-06 14:45:00,11.21,11.22,11.19,11.2,15800.0,11.21,11.22,11.19,11.2,15800.0
2012-11-06 14:50:00,11.2,11.2,11.19,11.19,21400.0,11.2,11.2,11.19,11.19,21400.0
2012-11-06 14:55:00,11.19,11.2,11.18,11.18,38800.0,11.19,11.2,11.18,11.18,38800.0
2012-11-06 15:00:00,11.19,11.21,11.18,11.2,18100.0,11.19,11.21,11.18,11.2,18100.0
2012-11-06 15:05:00,11.2,11.3,11.19,11.3,62500.0,11.2,11.3,11.19,11.3,62500.0
2012-11-06 15:10:00,11.29,11.3,11.28,11.3,11900.0,11.29,11.3,11.28,11.3,11900.0
2012-11-06 15:15:00,11.29,11.33,11.29,11.31,21100.0,11.29,11.33,11.29,11.31,21100.0
2012-11-06 15:20:00,11.31,11.31,11.3,11.3,3800.0,11.31,11.31,11.3,11.3,3800.0
2012-11-06 15:25:00,11.3,11.33,11.29,11.3,42400.0,11.3,11.33,11.29,11.3,42400.0
2012-11-06 15:30:00,11.31,11.31,11.28,11.29,39600.0,11.31,11.31,11.28,11.29,39600.0
2012-11-06 15:35:00,11.28,11.29,11.27,11.28,18600.0,11.28,11.29,11.27,11.28,18600.0
2012-11-06 15:40:00,11.29,11.31,11.28,11.3,44000.0,11.29,11.31,11.28,11.3,44000.0
2012-11-06 15:45:00,11.29,11.3,11.29,11.3,24400.0,11.29,11.3,11.29,11.3,24400.0
2012-11-06 15:50:00,11.3,11.31,11.28,11.29,81500.0,11.3,11.31,11.28,11.29,81500.0
2012-11-06 15:55:00,11.29,11.32,11.29,11.32,77900.0,11.29,11.32,11.29,11.32,77900.0
2012-11-07 09:30:00,11.07,11.26,11.0,11.01,48300.0,11.07,11.26,11.0,11.01,48300.0
2012-11-07 09:35:00,11.01,11.1,11.01,11.06,10100.0,11.01,11.1,11.01,11.06,10100.0
2012-11-07 09:40:00,11.06,11.1,11.04,11.1,39300.0,11.06,11.1,11.04,11.1,39300.0
2012-11-07 09:45:00,11.08,11.12,11.08,11.12,61200.0,11.08,11.12,11.08,11.12,61200.0
2012-11-07 09:50:00,11.12,11.12,11.05,11.08,39800.0,11.12,11.12,11.05,11.08,39800.0
2012-11-07 09:55:00,11.08,11.09,10.97,10.99,123600.0,11.08,11.09,10.97,10.99,123600.0
2012-11-07 10:00:00,11.0,11.0,10.96,10.98,65600.0,11.0,11.0,10.96,10.98,65600.0
2012-11-07 10:05:00,10.98,10.98,10.92,10.93,55500.0,10.98,10.98,10.92,10.93,55500.0
2012-11-07 10:10:00,10.93,10.99,10.92,10.96,62600.0,10.93,10.99,10.92,10.96,62600.0
2012-11-07 10:15:00,10.97,11.0,10.94,10.98,66200.0,10.97,11.0,10.94,10.98,66200.0
2012-11-07 10:20:00,10.97,11.0,10.96,10.99,21600.0,10.97,11.0,10.96,10.99,21600.0
2012-11-07 10:25:00,11.0,11.0,10.97,10.98,6700.0,11.0,11.0,10.97,10.98,6700.0
2012-11-07 10:30:00,10.98,10.98,10.93,10.97,20600.0,10.98,10.98,10.93,10.97,20600.0
2012-11-07 10:35:00,10.96,10.99,10.94,10.99,16900.0,10.96,10.99,10.94,10.99,16900.0
2012-11-07 10:40:00,10.99,11.0,10.98,11.0,6200.0,10.99,11.0,10.98,11.0,6200.0
2012-11-07 10:45:00,10.99,10.99,10.95,10.97,26000.0,10.99,10.99,10.95,10.97,26000.0
2012-11-07 10:50:00,10.96,10.97,10.92,10.94,33400.0,10.96,10.97,10.92,10.94,33400.0
2012-11-07 10:55:00,10.94,10.94,10.9,10.91,31500.0,10.94,10.94,10.9,10.91,31500.0
2012-11-07 11:00:00,10.91,10.96,10.91,10.96,13900.0,10.91,10.96,10.91,10.96,13900.0
2012-11-07 11:05:00,10.95,10.96,10.93,10.93,19500.0,10.95,10.96,10.93,10.93,19500.0
2012-11-07 11:10:00,10.93,10.95,10.93,10.95,20200.0,10.93,10.95,10.93,10.95,20200.0
2012-11-07 11:15:00,10.96,10.99,10.95,10.98,8500.0,10.96,10.99,10.95,10.98,8500.0
2012-11-07 11:20:00,10.97,10.98,10.91,10.91,34000.0,10.97,10.98,10.91,10.91,34000.0
2012-11-07 11:25:00,10.91,10.92,10.87,10.87,53100.0,10.91,10.92,10.87,10.87,53100.0
2012-11-07 11:30:00,10.87,10.89,10.85,10.88,38800.0,10.87,10.89,10.85,10.88,38800.0
2012-11-07 11:35:00,10.87,10.88,10.85,10.86,18300.0,10.87,10.88,10.85,10.86,18300.0
2012-11-07 11:40:00,10.86,10.87,10.83,10.85,40100.0,10.86,10.87,10.83,10.85,40100.0
2012-11-07 11:45:00,10.85,10.86,10.82,10.86,108700.0,10.85,10.86,10.82,10.86,108700.0
2012-11-07 11:50:00,10.86,10.86,10.82,10.85,29200.0,10.86,10.86,10.82,10.85,29200.0
2012-11-07 11:55:00,10.85,10.85,10.82,10.84,37000.0,10.85,10.85,10.82,10.84,37000.0
2012-11-07 12:00:00,10.84,10.84,10.81,10.82,19200.0,10.84,10.84,10.81,10.82,19200.0
2012-11-07 12:05:00,10.82,10.84,10.81,10.84,47600.0,10.82,10.84,10.81,10.84,47600.0
2012-11-07 12:10:00,10.84,10.85,10.8,10.81,25000.0,10.84,10.85,10.8,10.81,25000.0
2012-11-07 12:15:00,10.8,10.86,10.8,10.85,46800.0,10.8,10.86,10.8,10.85,46800.0
2012-11-07 12:20:00,10.86,10.87,10.84,10.86,41700.0,10.86,10.87,10.84,10.86,41700.0
2012-11-07 12:25:00,10.86,10.86,10.82,10.82,9700.0,10.86,10.86,10.82,10.82,9700.0
2012-11-07 12:30:00,10.83,10.83,10.82,10.83,3000.0,10.83,10.83,10.82,10.83,3000.0
2012-11-07 12:35:00,10.83,10.85,10.83,10.84,8800.0,10.83,10.85,10.83,10.84,8800.0
2012-11-07 12:40:00,10.84,10.85,10.81,10.85,34400.0,10.84,10.85,10.81,10.85,34400.0
2012-11-07 12:45:00,10.84,10.84,10.8,10.81,19100.0,10.84,10.84,10.8,10.81,19100.0
2012-11-07 12:50:00,10.8,10.82,10.8,10.82,8100.0,10.8,10.82,10.8,10.82,8100.0
2012-11-07 12:55:00,10.81,10.82,10.8,10.8,20400.0,10.81,10.82,10.8,10.8,20400.0
2012-11-07 13:00:00,10.81,10.83,10.8,10.81,21400.0,10.81,10.83,10.8,10.81,21400.0
2012-11-07 13:05:00,10.82,10.89,10.82,10.87,30500.0,10.82,10.89,10.82,10.87,30500.0
2012-11-07 13:10:00,10.87,10.89,10.87,10.89,4100.0,10.87,10.89,10.87,10.89,4100.0
2012-11-07 13:15:00,10.88,10.89,10.86,10.86,21400.0,10.88,10.89,10.86,10.86,21400.0
2012-11-07 13:20:00,10.86,10.88,10.86,10.88,17600.0,10.86,10.88,10.86,10.88,17600.0
2012-11-07 13:25:00,10.88,10.88,10.87,10.87,8900.0,10.88,10.88,10.87,10.87,8900.0
2012-11-07 13:30:00,10.87,10.9,10.87,10.87,20400.0,10.87,10.9,10.87,10.87,20400.0
2012-11-07 13:35:00,10.86,10.89,10.86,10.88,5900.0,10.86,10.89,10.86,10.88,5900.0
2012-11-07 13:40:00,10.88,10.89,10.84,10.86,36400.0,10.88,10.89,10.84,10.86,36400.0
2012-11-07 13:45:00,10.86,10.88,10.83,10.83,50800.0,10.86,10.88,10.83,10.83,50800.0
2012-11-07 13:50:00,10.83,10.86,10.83,10.83,29600.0,10.83,10.86,10.83,10.83,29600.0
2012-11-07 13:55:00,10.83,10.84,10.8,10.8,30200.0,10.83,10.84,10.8,10.8,30200.0
2012-11-07 14:00:00,10.8,10.87,10.8,10.86,32300.0,10.8,10.87,10.8,10.86,32300.0
2012-11-07 14:05:00,10.85,10.89,10.85,10.88,13100.0,10.85,10.89,10.85,10.88,13100.0
2012-11-07 14:10:00,10.88,10.88,10.84,10.86,27300.0,10.88,10.88,10.84,10.86,27300.0
2012-11-07 14:15:00,10.86,10.93,10.86,10.93,61500.0,10.86,10.93,10.86,10.93,61500.0
2012-11-07 14:20:00,10.93,10.93,10.92,10.93,3100.0,10.93,10.93,10.92,10.93,3100.0
2012-11-07 14:25:00,10.93,10.94,10.91,10.94,14000.0,10.93,10.94,10.91,10.94,14000.0
2012-11-07 14:30:00,10.93,10.94,10.91,10.91,16700.0,10.93,10.94,10.91,10.91,16700.0
2012-11-07 14:35:00,10.91,10.92,10.87,10.87,13000.0,10.91,10.92,10.87,10.87,13000.0
2012-11-07 14:40:00,10.87,10.88,10.87,10.87,13600.0,10.87,10.88,10.87,10.87,13600.0
2012-11-07 14:45:00,10.87,10.88,10.86,10.87,33700.0,10.87,10.88,10.86,10.87,33700.0
2012-11-07 14:50:00,10.88,10.88,10.87,10.88,10100.0,10.88,10.88,10.87,10.88,10100.0
2012-11-07 14:55:00,10.88,10.93,10.88,10.91,30500.0,10.88,10.93,10.88,10.91,30500.0
2012-11-07 15:00:00,10.91,10.92,10.87,10.88,31300.0,10.91,10.92,10.87,10.88,31300.0
2012-11-07 15:05:00,10.87,10.87,10.85,10.86,35300.0,10.87,10.87,10.85,10.86,35300.0
2012-11-07 15:10:00,10.85,10.88,10.84,10.85,53400.0,10.85,10.88,10.84,10.85,53400.0
2012-11-07 15:15:00,10.85,10.86,10.84,10.86,17100.0,10.85,10.86,10.84,10.86,17100.0
2012-11-07 15:20:00,10.85,10.88,10.85,10.88,44800.0,10.85,10.88,10.85,10.88,44800.0
2012-11-07 15:25:00,10.87,10.93,10.86,10.88,38500.0,10.87,10.93,10.86,10.88,38500.0
2012-11-07 15:30:00,10.89,10.93,10.88,10.93,51100.0,10.89,10.93,10.88,10.93,51100.0
2012-11-07 15:35:00,10.93,10.93,10.91,10.92,34100.0,10.93,10.93,10.91,10.92,34100.0
2012-11-07 15:40:00,10.9,10.91,10.9,10.9,26200.0,10.9,10.91,10.9,10.9,26200.0
2012-11-07 15:45:00,10.91,10.93,10.89,10.92,99100.0,10.91,10.93,10.89,10.92,99100.0
2012-11-07 15:50:00,10.93,10.93,10.89,10.89,59100.0,10.93,10.93,10.89,10.89,59100.0
2012-11-07 15:55:00,10.89,10.9,10.87,10.88,105700.0,10.89,10.9,10.87,10.88,105700.0
2012-11-08 09:30:00,11.03,11.44,11.03,11.39,105800.0,11.03,11.44,11.03,11.39,105800.0
2012-11-08 09:35:00,11.39,11.39,11.22,11.24,73500.0,11.39,11.39,11.22,11.24,73500.0
2012-11-08 09:40:00,11.24,11.25,11.19,11.19,23400.0,11.24,11.25,11.19,11.19,23400.0
2012-11-08 09:45:00,11.18,11.21,11.1,11.12,37900.0,11.18,11.21,11.1,11.12,37900.0
2012-11-08 09:50:00,11.12,11.17,11.11,11.11,61800.0,11.12,11.17,11.11,11.11,61800.0
2012-11-08 09:55:00,11.11,11.13,11.06,11.13,41000.0,11.11,11.13,11.06,11.13,41000.0
2012-11-08 10:00:00,11.12,11.23,11.12,11.21,17600.0,11.12,11.23,11.12,11.21,17600.0
2012-11-08 10:05:00,11.21,11.21,11.15,11.15,31500.0,11.21,11.21,11.15,11.15,31500.0
2012-11-08 10:10:00,11.15,11.19,11.15,11.18,32200.0,11.15,11.19,11.15,11.18,32200.0
2012-11-08 10:15:00,11.18,11.23,11.18,11.23,19800.0,11.18,11.23,11.18,11.23,19800.0
2012-11-08 10:20:00,11.23,11.29,11.22,11.25,61100.0,11.23,11.29,11.22,11.25,61100.0
2012-11-08 10:25:00,11.25,11.29,11.25,11.28,49900.0,11.25,11.29,11.25,11.28,49900.0
2012-11-08 10:30:00,11.29,11.32,11.25,11.3,63000.0,11.29,11.32,11.25,11.3,63000.0
2012-11-08 10:35:00,11.29,11.29,11.24,11.26,27300.0,11.29,11.29,11.24,11.26,27300.0
2012-11-08 10:40:00,11.26,11.27,11.21,11.22,68200.0,11.26,11.27,11.21,11.22,68200.0
2012-11-08 10:45:00,11.22,11.27,11.22,11.24,31400.0,11.22,11.27,11.22,11.24,31400.0
2012-11-08 10:50:00,11.23,11.26,11.21,11.25,22100.0,11.23,11.26,11.21,11.25,22100.0
2012-11-08 10:55:00,11.25,11.29,11.18,11.24,40400.0,11.25,11.29,11.18,11.24,40400.0
2012-11-08 11:00:00,11.25,11.28,11.2,11.2,33700.0,11.25,11.28,11.2,11.2,33700.0
2012-11-08 11:05:00,11.21,11.26,11.19,11.2,20600.0,11.21,11.26,11.19,11.2,20600.0
2012-11-08 11:10:00,11.2,11.25,11.19,11.24,30700.0,11.2,11.25,11.19,11.24,30700.0
2012-11-08 11:15:00,11.24,11.24,11.17,11.17,28200.0,11.24,11.24,11.17,11.17,28200.0
2012-11-08 11:20:00,11.17,11.18,11.14,11.18,18100.0,11.17,11.18,11.14,11.18,18100.0
2012-11-08 11:25:00,11.18,11.18,11.12,11.12,24900.0,11.18,11.18,11.12,11.12,24900.0
2012-11-08 11:30:00,11.12,11.14,11.1,11.11,26000.0,11.12,11.14,11.1,11.11,26000.0
2012-11-08 11:35:00,11.11,11.12,11.1,11.1,22900.0,11.11,11.12,11.1,11.1,22900.0
2012-11-08 11:40:00,11.1,11.11,11.07,11.08,32900.0,11.1,11.11,11.07,11.08,32900.0
2012-11-08 11:45:00,11.08,11.09,11.05,11.06,32300.0,11.08,11.09,11.05,11.06,32300.0
2012-11-08 11:50:00,11.06,11.07,11.04,11.05,28300.0,11.06,11.07,11.04,11.05,28300.0
2012-11-08 11:55:00,11.05,11.05,11.03,11.04,8800.0,11.05,11.05,11.03,11.04,8800.0
2012-11-08 12:00:00,11.05,11.05,11.02,11.02,24300.0,11.05,11.05,11.02,11.02,24300.0
2012-11-08 12:05:00,11.02,11.04,11.0,11.04,7200.0,11.02,11.04,11.0,11.04,7200.0
2012-11-08 12:10:00,11.03,11.04,11.0,11.04,18200.0,11.03,11.04,11.0,11.04,18200.0
2012-11-08 12:15:00,11.04,11.04,11.01,11.01,6100.0,11.04,11.04,11.01,11.01,6100.0
2012-11-08 12:20:00,11.0,11.03,11.0,11.01,12700.0,11.0,11.03,11.0,11.01,12700.0
2012-11-08 12:25:00,11.01,11.03,11.0,11.01,23100.0,11.01,11.03,11.0,11.01,23100.0
2012-11-08 12:30:00,11.01,11.08,11.0,11.07,20100.0,11.01,11.08,11.0,11.07,20100.0
2012-11-08 12:35:00,11.06,11.07,11.03,11.07,10800.0,11.06,11.07,11.03,11.07,10800.0
2012-11-08 12:40:00,11.07,11.08,11.04,11.05,7700.0,11.07,11.08,11.04,11.05,7700.0
2012-11-08 12:45:00,11.04,11.05,11.0,11.05,11600.0,11.04,11.05,11.0,11.05,11600.0
2012-11-08 12:50:00,11.04,11.07,11.03,11.03,12000.0,11.04,11.07,11.03,11.03,12000.0
2012-11-08 12:55:00,11.03,11.07,11.03,11.06,11400.0,11.03,11.07,11.03,11.06,11400.0
2012-11-08 13:00:00,11.07,11.09,11.06,11.06,12100.0,11.07,11.09,11.06,11.06,12100.0
2012-11-08 13:05:00,11.06,11.08,11.05,11.08,11600.0,11.06,11.08,11.05,11.08,11600.0
2012-11-08 13:10:00,11.07,11.07,11.04,11.04,3100.0,11.07,11.07,11.04,11.04,3100.0
2012-11-08 13:15:00,11.05,11.06,11.03,11.05,11900.0,11.05,11.06,11.03,11.05,11900.0
2012-11-08 13:20:00,11.06,11.06,11.03,11.03,5100.0,11.06,11.06,11.03,11.03,5100.0
2012-11-08 13:25:00,11.03,11.05,11.0,11.04,15500.0,11.03,11.05,11.0,11.04,15500.0
2012-11-08 13:30:00,11.05,11.05,11.02,11.05,14200.0,11.05,11.05,11.02,11.05,14200.0
2012-11-08 13:35:00,11.04,11.05,11.04,11.05,2900.0,11.04,11.05,11.04,11.05,2900.0
2012-11-08 13:40:00,11.05,11.05,11.02,11.03,11300.0,11.05,11.05,11.02,11.03,11300.0
2012-11-08 13:45:00,11.03,11.05,11.02,11.04,12300.0,11.03,11.05,11.02,11.04,12300.0
2012-11-08 13:50:00,11.04,11.06,11.03,11.06,13800.0,11.04,11.06,11.03,11.06,13800.0
2012-11-08 13:55:00,11.06,11.09,11.05,11.09,9000.0,11.06,11.09,11.05,11.09,9000.0
2012-11-08 14:00:00,11.08,11.09,11.05,11.05,9600.0,11.08,11.09,11.05,11.05,9600.0
2012-11-08 14:05:00,11.05,11.09,11.05,11.09,21200.0,11.05,11.09,11.05,11.09,21200.0
2012-11-08 14:10:00,11.09,11.11,11.08,11.11,11400.0,11.09,11.11,11.08,11.11,11400.0
2012-11-08 14:15:00,11.11,11.12,11.1,11.11,14800.0,11.11,11.12,11.1,11.11,14800.0
2012-11-08 14:20:00,11.11,11.13,11.1,11.13,26400.0,11.11,11.13,11.1,11.13,26400.0
2012-11-08 14:25:00,11.12,11.18,11.11,11.17,60100.0,11.12,11.18,11.11,11.17,60100.0
2012-11-08 14:30:00,11.17,11.17,11.13,11.13,22300.0,11.17,11.17,11.13,11.13,22300.0
2012-11-08 14:35:00,11.13,11.13,11.11,11.12,26600.0,11.13,11.13,11.11,11.12,26600.0
2012-11-08 14:40:00,11.12,11.15,11.11,11.12,22500.0,11.12,11.15,11.11,11.12,22500.0
2012-11-08 14:45:00,11.12,11.13,11.11,11.13,16900.0,11.12,11.13,11.11,11.13,16900.0
2012-11-08 14:50:00,11.14,11.15,11.1,11.1,31000.0,11.14,11.15,11.1,11.1,31000.0
2012-11-08 14:55:00,11.1,11.13,11.1,11.12,28600.0,11.1,11.13,11.1,11.12,28600.0
2012-11-08 15:00:00,11.11,11.12,11.1,11.11,23400.0,11.11,11.12,11.1,11.11,23400.0
2012-11-08 15:05:00,11.11,11.11,11.1,11.1,14600.0,11.11,11.11,11.1,11.1,14600.0
2012-11-08 15:10:00,11.11,11.11,11.09,11.09,48100.0,11.11,11.11,11.09,11.09,48100.0
2012-11-08 15:15:00,11.09,11.11,11.08,11.11,29600.0,11.09,11.11,11.08,11.11,29600.0
2012-11-08 15:20:00,11.11,11.12,11.1,11.11,29300.0,11.11,11.12,11.1,11.11,29300.0
2012-11-08 15:25:00,11.11,11.12,11.1,11.12,38200.0,11.11,11.12,11.1,11.12,38200.0
2012-11-08 15:30:00,11.11,11.12,11.1,11.1,52300.0,11.11,11.12,11.1,11.1,52300.0
2012-11-08 15:35:00,11.1,11.12,11.09,11.11,58500.0,11.1,11.12,11.09,11.11,58500.0
2012-11-08 15:40:00,11.1,11.12,11.1,11.12,35800.0,11.1,11.12,11.1,11.12,35800.0
2012-11-08 15:45:00,11.12,11.12,11.11,11.11,20700.0,11.12,11.12,11.11,11.11,20700.0
2012-11-08 15:50:00,11.12,11.12,11.1,11.1,73900.0,11.12,11.12,11.1,11.1,73900.0
2012-11-08 15:55:00,11.11,11.13,11.1,11.11,195700.0,11.11,11.13,11.1,11.11,195700.0
2012-11-09 09:30:00,11.07,11.11,11.0,11.05,21300.0,11.07,11.11,11.0,11.05,21300.0
2012-11-09 09:35:00,11.06,11.11,11.01,11.06,31700.0,11.06,11.11,11.01,11.06,31700.0
2012-11-09 09:40:00,11.05,11.08,11.05,11.06,17100.0,11.05,11.08,11.05,11.06,17100.0
2012-11-09 09:45:00,11.05,11.08,11.01,11.07,32200.0,11.05,11.08,11.01,11.07,32200.0
2012-11-09 09:50:00,11.05,11.07,11.04,11.06,26700.0,11.05,11.07,11.04,11.06,26700.0
2012-11-09 09:55:00,11.06,11.14,11.04,11.09,55500.0,11.06,11.14,11.04,11.09,55500.0
2012-11-09 10:00:00,11.08,11.19,11.08,11.12,31100.0,11.08,11.19,11.08,11.12,31100.0
2012-11-09 10:05:00,11.12,11.17,11.06,11.16,15800.0,11.12,11.17,11.06,11.16,15800.0
2012-11-09 10:10:00,11.16,11.16,11.14,11.15,5700.0,11.16,11.16,11.14,11.15,5700.0
2012-11-09 10:15:00,11.15,11.15,11.11,11.12,13500.0,11.15,11.15,11.11,11.12,13500.0
2012-11-09 10:20:00,11.12,11.2,11.1,11.2,15600.0,11.12,11.2,11.1,11.2,15600.0
2012-11-09 10:25:00,11.19,11.2,11.17,11.18,14900.0,11.19,11.2,11.17,11.18,14900.0
2012-11-09 10:30:00,11.19,11.2,11.18,11.18,14500.0,11.19,11.2,11.18,11.18,14500.0
2012-11-09 10:35:00,11.18,11.24,11.18,11.18,24100.0,11.18,11.24,11.18,11.18,24100.0
2012-11-09 10:40:00,11.17,11.22,11.17,11.22,11500.0,11.17,11.22,11.17,11.22,11500.0
2012-11-09 10:45:00,11.21,11.22,11.19,11.19,26700.0,11.21,11.22,11.19,11.19,26700.0
2012-11-09 10:50:00,11.18,11.2,11.17,11.19,6900.0,11.18,11.2,11.17,11.19,6900.0
2012-11-09 10:55:00,11.19,11.2,11.16,11.18,8700.0,11.19,11.2,11.16,11.18,8700.0
2012-11-09 11:00:00,11.17,11.19,11.16,11.16,10400.0,11.17,11.19,11.16,11.16,10400.0
2012-11-09 11:05:00,11.17,11.2,11.14,11.15,24200.0,11.17,11.2,11.14,11.15,24200.0
2012-11-09 11:10:00,11.15,11.2,11.15,11.16,22300.0,11.15,11.2,11.15,11.16,22300.0
2012-11-09 11:15:00,11.16,11.19,11.16,11.18,13500.0,11.16,11.19,11.16,11.18,13500.0
2012-11-09 11:20:00,11.16,11.17,11.1,11.12,11900.0,11.16,11.17,11.1,11.12,11900.0
2012-11-09 11:25:00,11.12,11.17,11.11,11.15,28200.0,11.12,11.17,11.11,11.15,28200.0
2012-11-09 11:30:00,11.15,11.16,11.12,11.16,14600.0,11.15,11.16,11.12,11.16,14600.0
2012-11-09 11:35:00,11.15,11.2,11.15,11.17,17400.0,11.15,11.2,11.15,11.17,17400.0
2012-11-09 11:40:00,11.17,11.17,11.15,11.16,7200.0,11.17,11.17,11.15,11.16,7200.0
2012-11-09 11:45:00,11.17,11.18,11.15,11.16,12200.0,11.17,11.18,11.15,11.16,12200.0
2012-11-09 11:50:00,11.15,11.18,11.13,11.13,14200.0,11.15,11.18,11.13,11.13,14200.0
2012-11-09 11:55:00,11.14,11.17,11.12,11.15,9300.0,11.14,11.17,11.12,11.15,9300.0
2012-11-09 12:00:00,11.16,11.19,11.15,11.17,82900.0,11.16,11.19,11.15,11.17,82900.0
2012-11-09 12:05:00,11.15,11.16,11.13,11.14,8100.0,11.15,11.16,11.13,11.14,8100.0
2012-11-09 12:10:00,11.14,11.19,11.14,11.19,24100.0,11.14,11.19,11.14,11.19,24100.0
2012-11-09 12:15:00,11.19,11.2,11.18,11.18,16000.0,11.19,11.2,11.18,11.18,16000.0
2012-11-09 12:20:00,11.19,11.19,11.16,11.18,8700.0,11.19,11.19,11.16,11.18,8700.0
2012-11-09 12:25:00,11.17,11.18,11.15,11.16,10200.0,11.17,11.18,11.15,11.16,10200.0
2012-11-09 12:30:00,11.16,11.17,11.15,11.17,7200.0,11.16,11.17,11.15,11.17,7200.0
2012-11-09 12:35:00,11.17,11.17,11.15,11.15,15800.0,11.17,11.17,11.15,11.15,15800.0
2012-11-09 12:40:00,11.14,11.15,11.13,11.13,8000.0,11.14,11.15,11.13,11.13,8000.0
2012-11-09 12:45:00,11.13,11.16,11.13,11.15,9400.0,11.13,11.16,11.13,11.15,9400.0
2012-11-09 12:50:00,11.15,11.16,11.12,11.13,21200.0,11.15,11.16,11.12,11.13,21200.0
2012-11-09 12:55:00,11.13,11.14,11.09,11.11,16100.0,11.13,11.14,11.09,11.11,16100.0
2012-11-09 13:00:00,11.11,11.13,11.09,11.09,12200.0,11.11,11.13,11.09,11.09,12200.0
2012-11-09 13:05:00,11.09,11.1,11.08,11.09,9800.0,11.09,11.1,11.08,11.09,9800.0
2012-11-09 13:10:00,11.09,11.1,11.04,11.07,39900.0,11.09,11.1,11.04,11.07,39900.0
2012-11-09 13:15:00,11.07,11.1,11.07,11.08,13800.0,11.07,11.1,11.07,11.08,13800.0
2012-11-09 13:20:00,11.06,11.07,11.04,11.05,19600.0,11.06,11.07,11.04,11.05,19600.0
2012-11-09 13:25:00,11.04,11.1,11.01,11.04,39800.0,11.04,11.1,11.01,11.04,39800.0
2012-11-09 13:30:00,11.03,11.08,11.03,11.08,43200.0,11.03,11.08,11.03,11.08,43200.0
2012-11-09 13:35:00,11.07,11.09,11.04,11.04,6500.0,11.07,11.09,11.04,11.04,6500.0
2012-11-09 13:40:00,11.04,11.07,11.01,11.04,18300.0,11.04,11.07,11.01,11.04,18300.0
2012-11-09 13:45:00,11.04,11.09,11.03,11.07,15900.0,11.04,11.09,11.03,11.07,15900.0
2012-11-09 13:50:00,11.06,11.08,11.04,11.04,13200.0,11.06,11.08,11.04,11.04,13200.0
2012-11-09 13:55:00,11.04,11.05,11.03,11.04,5900.0,11.04,11.05,11.03,11.04,5900.0
2012-11-09 14:00:00,11.03,11.04,11.01,11.02,12700.0,11.03,11.04,11.01,11.02,12700.0
2012-11-09 14:05:00,11.01,11.02,11.0,11.01,13300.0,11.01,11.02,11.0,11.01,13300.0
2012-11-09 14:10:00,11.0,11.03,11.0,11.01,22600.0,11.0,11.03,11.0,11.01,22600.0
2012-11-09 14:15:00,11.02,11.1,11.02,11.06,33300.0,11.02,11.1,11.02,11.06,33300.0
2012-11-09 14:20:00,11.05,11.06,11.04,11.04,5700.0,11.05,11.06,11.04,11.04,5700.0
2012-11-09 14:25:00,11.04,11.05,11.02,11.04,16300.0,11.04,11.05,11.02,11.04,16300.0
2012-11-09 14:30:00,11.04,11.09,11.03,11.08,23900.0,11.04,11.09,11.03,11.08,23900.0
2012-11-09 14:35:00,11.09,11.09,11.03,11.03,20800.0,11.09,11.09,11.03,11.03,20800.0
2012-11-09 14:40:00,11.03,11.04,11.01,11.01,12100.0,11.03,11.04,11.01,11.01,12100.0
2012-11-09 14:45:00,11.01,11.03,11.01,11.02,29500.0,11.01,11.03,11.01,11.02,29500.0
2012-11-09 14:50:00,11.02,11.04,11.02,11.03,9300.0,11.02,11.04,11.02,11.03,9300.0
2012-11-09 14:55:00,11.04,11.04,11.0,11.01,17600.0,11.04,11.04,11.0,11.01,17600.0
2012-11-09 15:00:00,11.01,11.02,11.0,11.0,21600.0,11.01,11.02,11.0,11.0,21600.0
2012-11-09 15:05:00,11.0,11.02,10.99,11.01,29100.0,11.0,11.02,10.99,11.01,29100.0
2012-11-09 15:10:00,11.01,11.05,11.01,11.04,19400.0,11.01,11.05,11.01,11.04,19400.0
2012-11-09 15:15:00,11.03,11.04,11.0,11.0,11100.0,11.03,11.04,11.0,11.0,11100.0
2012-11-09 15:20:00,11.0,11.03,11.0,11.02,25000.0,11.0,11.03,11.0,11.02,25000.0
2012-11-09 15:25:00,11.02,11.03,11.0,11.02,24500.0,11.02,11.03,11.0,11.02,24500.0
2012-11-09 15:30:00,11.02,11.02,10.99,11.01,23300.0,11.02,11.02,10.99,11.01,23300.0
2012-11-09 15:35:00,11.01,11.02,10.97,10.99,38400.0,11.01,11.02,10.97,10.99,38400.0
2012-11-09 15:40:00,11.0,11.01,10.99,11.0,15000.0,11.0,11.01,10.99,11.0,15000.0
2012-11-09 15:45:00,11.0,11.04,10.99,11.02,74900.0,11.0,11.04,10.99,11.02,74900.0
2012-11-09 15:50:00,11.02,11.2,11.01,11.04,541500.0,11.02,11.2,11.01,11.04,541500.0
2012-11-09 15:55:00,11.03,11.05,11.0,11.03,182800.0,11.03,11.05,11.0,11.03,182800.0
2012-11-12 09:30:00,11.19,11.28,11.19,11.25,30400.0,11.19,11.28,11.19,11.25,30400.0
2012-11-12 09:35:00,11.3,11.35,11.23,11.25,26500.0,11.3,11.35,11.23,11.25,26500.0
2012-11-12 09:40:00,11.25,11.3,11.2,11.26,34700.0,11.25,11.3,11.2,11.26,34700.0
2012-11-12 09:45:00,11.26,11.32,11.26,11.3,23100.0,11.26,11.32,11.26,11.3,23100.0
2012-11-12 09:50:00,11.3,11.4,11.3,11.39,74100.0,11.3,11.4,11.3,11.39,74100.0
2012-11-12 09:55:00,11.4,11.41,11.31,11.37,268500.0,11.4,11.41,11.31,11.37,268500.0
2012-11-12 10:00:00,11.36,11.42,11.3,11.38,51000.0,11.36,11.42,11.3,11.38,51000.0
2012-11-12 10:05:00,11.37,11.37,11.33,11.37,25400.0,11.37,11.37,11.33,11.37,25400.0
2012-11-12 10:10:00,11.36,11.36,11.31,11.35,13200.0,11.36,11.36,11.31,11.35,13200.0
2012-11-12 10:15:00,11.34,11.35,11.32,11.32,20400.0,11.34,11.35,11.32,11.32,20400.0
2012-11-12 10:20:00,11.32,11.33,11.27,11.28,19000.0,11.32,11.33,11.27,11.28,19000.0
2012-11-12 10:25:00,11.27,11.27,11.25,11.26,19300.0,11.27,11.27,11.25,11.26,19300.0
2012-11-12 10:30:00,11.26,11.31,11.25,11.31,46400.0,11.26,11.31,11.25,11.31,46400.0
2012-11-12 10:35:00,11.3,11.32,11.29,11.32,24400.0,11.3,11.32,11.29,11.32,24400.0
2012-11-12 10:40:00,11.32,11.34,11.32,11.33,23400.0,11.32,11.34,11.32,11.33,23400.0
2012-11-12 10:45:00,11.34,11.35,11.3,11.31,73800.0,11.34,11.35,11.3,11.31,73800.0
2012-11-12 10:50:00,11.31,11.32,11.27,11.28,24100.0,11.31,11.32,11.27,11.28,24100.0
2012-11-12 10:55:00,11.28,11.29,11.26,11.29,11000.0,11.28,11.29,11.26,11.29,11000.0
2012-11-12 11:00:00,11.28,11.29,11.26,11.27,13200.0,11.28,11.29,11.26,11.27,13200.0
2012-11-12 11:05:00,11.28,11.29,11.27,11.28,6400.0,11.28,11.29,11.27,11.28,6400.0
2012-11-12 11:10:00,11.29,11.29,11.28,11.28,5600.0,11.29,11.29,11.28,11.28,5600.0
2012-11-12 11:15:00,11.28,11.3,11.27,11.3,33700.0,11.28,11.3,11.27,11.3,33700.0
2012-11-12 11:20:00,11.29,11.3,11.29,11.3,5100.0,11.29,11.3,11.29,11.3,5100.0
2012-11-12 11:25:00,11.29,11.3,11.29,11.29,6900.0,11.29,11.3,11.29,11.29,6900.0
2012-11-12 11:30:00,11.3,11.42,11.29,11.42,61600.0,11.3,11.42,11.29,11.42,61600.0
2012-11-12 11:35:00,11.42,11.44,11.41,11.44,11700.0,11.42,11.44,11.41,11.44,11700.0
2012-11-12 11:40:00,11.43,11.47,11.43,11.44,66200.0,11.43,11.47,11.43,11.44,66200.0
2012-11-12 11:45:00,11.45,11.49,11.45,11.48,36600.0,11.45,11.49,11.45,11.48,36600.0
2012-11-12 11:50:00,11.48,11.49,11.47,11.49,39900.0,11.48,11.49,11.47,11.49,39900.0
2012-11-12 11:55:00,11.48,11.49,11.48,11.48,15700.0,11.48,11.49,11.48,11.48,15700.0
2012-11-12 12:00:00,11.48,11.49,11.46,11.47,38700.0,11.48,11.49,11.46,11.47,38700.0
2012-11-12 12:05:00,11.47,11.48,11.45,11.48,41200.0,11.47,11.48,11.45,11.48,41200.0
2012-11-12 12:10:00,11.48,11.49,11.47,11.47,12400.0,11.48,11.49,11.47,11.47,12400.0
2012-11-12 12:15:00,11.48,11.49,11.47,11.48,35100.0,11.48,11.49,11.47,11.48,35100.0
2012-11-12 12:20:00,11.48,11.49,11.45,11.45,41400.0,11.48,11.49,11.45,11.45,41400.0
2012-11-12 12:25:00,11.45,11.46,11.43,11.45,20100.0,11.45,11.46,11.43,11.45,20100.0
2012-11-12 12:30:00,11.44,11.49,11.43,11.49,19600.0,11.44,11.49,11.43,11.49,19600.0
2012-11-12 12:35:00,11.49,11.53,11.49,11.52,22400.0,11.49,11.53,11.49,11.52,22400.0
2012-11-12 12:40:00,11.53,11.55,11.53,11.53,25400.0,11.53,11.55,11.53,11.53,25400.0
2012-11-12 12:45:00,11.53,11.54,11.51,11.52,21100.0,11.53,11.54,11.51,11.52,21100.0
2012-11-12 12:50:00,11.51,11.51,11.49,11.49,15200.0,11.51,11.51,11.49,11.49,15200.0
2012-11-12 12:55:00,11.49,11.5,11.48,11.49,31800.0,11.49,11.5,11.48,11.49,31800.0
2012-11-12 13:00:00,11.48,11.5,11.46,11.5,157100.0,11.48,11.5,11.46,11.5,157100.0
2012-11-12 13:05:00,11.51,11.51,11.49,11.5,15100.0,11.51,11.51,11.49,11.5,15100.0
2012-11-12 13:10:00,11.5,11.51,11.49,11.5,63800.0,11.5,11.51,11.49,11.5,63800.0
2012-11-12 13:15:00,11.5,11.5,11.47,11.47,10100.0,11.5,11.5,11.47,11.47,10100.0
2012-11-12 13:20:00,11.48,11.52,11.47,11.51,60200.0,11.48,11.52,11.47,11.51,60200.0
2012-11-12 13:25:00,11.5,11.52,11.49,11.51,15600.0,11.5,11.52,11.49,11.51,15600.0
2012-11-12 13:30:00,11.5,11.52,11.49,11.52,26400.0,11.5,11.52,11.49,11.52,26400.0
2012-11-12 13:35:00,11.51,11.51,11.5,11.51,3800.0,11.51,11.51,11.5,11.51,3800.0
2012-11-12 13:40:00,11.5,11.51,11.49,11.5,13500.0,11.5,11.51,11.49,11.5,13500.0
2012-11-12 13:45:00,11.5,11.52,11.48,11.5,26200.0,11.5,11.52,11.48,11.5,26200.0
2012-11-12 13:50:00,11.5,11.51,11.49,11.5,9600.0,11.5,11.51,11.49,11.5,9600.0
2012-11-12 13:55:00,11.5,11.51,11.5,11.5,4500.0,11.5,11.51,11.5,11.5,4500.0
2012-11-12 14:00:00,11.5,11.51,11.49,11.49,29700.0,11.5,11.51,11.49,11.49,29700.0
2012-11-12 14:05:00,11.49,11.51,11.47,11.5,17200.0,11.49,11.51,11.47,11.5,17200.0
2012-11-12 14:10:00,11.5,11.51,11.5,11.5,17600.0,11.5,11.51,11.5,11.5,17600.0
2012-11-12 14:15:00,11.49,11.5,11.49,11.5,8200.0,11.49,11.5,11.49,11.5,8200.0
2012-11-12 14:20:00,11.49,11.5,11.49,11.49,7400.0,11.49,11.5,11.49,11.49,7400.0
2012-11-12 14:25:00,11.49,11.5,11.49,11.49,13200.0,11.49,11.5,11.49,11.49,13200.0
2012-11-12 14:30:00,11.49,11.52,11.49,11.5,53400.0,11.49,11.52,11.49,11.5,53400.0
2012-11-12 14:35:00,11.51,11.51,11.49,11.49,21800.0,11.51,11.51,11.49,11.49,21800.0
2012-11-12 14:40:00,11.49,11.5,11.48,11.5,35000.0,11.49,11.5,11.48,11.5,35000.0
2012-11-12 14:45:00,11.5,11.51,11.49,11.5,23900.0,11.5,11.51,11.49,11.5,23900.0
2012-11-12 14:50:00,11.5,11.51,11.5,11.5,9800.0,11.5,11.51,11.5,11.5,9800.0
2012-11-12 14:55:00,11.5,11.51,11.5,11.51,27600.0,11.5,11.51,11.5,11.51,27600.0
2012-11-12 15:00:00,11.51,11.51,11.5,11.5,7500.0,11.51,11.51,11.5,11.5,7500.0
2012-11-12 15:05:00,11.5,11.51,11.5,11.5,12900.0,11.5,11.51,11.5,11.5,12900.0
2012-11-12 15:10:00,11.5,11.51,11.5,11.51,11100.0,11.5,11.51,11.5,11.51,11100.0
2012-11-12 15:15:00,11.51,11.51,11.44,11.44,78900.0,11.51,11.51,11.44,11.44,78900.0
2012-11-12 15:20:00,11.45,11.47,11.43,11.47,43800.0,11.45,11.47,11.43,11.47,43800.0
2012-11-12 15:25:00,11.47,11.5,11.45,11.46,57900.0,11.47,11.5,11.45,11.46,57900.0
2012-11-12 15:30:00,11.47,11.48,11.45,11.48,49900.0,11.47,11.48,11.45,11.48,49900.0
2012-11-12 15:35:00,11.47,11.47,11.45,11.46,51300.0,11.47,11.47,11.45,11.46,51300.0
2012-11-12 15:40:00,11.46,11.46,11.42,11.42,77000.0,11.46,11.46,11.42,11.42,77000.0
2012-11-12 15:45:00,11.43,11.44,11.39,11.39,125500.0,11.43,11.44,11.39,11.39,125500.0
2012-11-12 15:50:00,11.4,11.46,11.39,11.45,55900.0,11.4,11.46,11.39,11.45,55900.0
2012-11-12 15:55:00,11.45,11.46,11.43,11.45,139600.0,11.45,11.46,11.43,11.45,139600.0
2012-11-13 09:30:00,11.4,11.53,11.32,11.5,34300.0,11.4,11.53,11.32,11.5,34300.0
2012-11-13 09:35:00,11.41,11.46,11.35,11.36,24700.0,11.41,11.46,11.35,11.36,24700.0
2012-11-13 09:40:00,11.37,11.43,11.37,11.37,7200.0,11.37,11.43,11.37,11.37,7200.0
2012-11-13 09:45:00,11.38,11.45,11.37,11.43,21600.0,11.38,11.45,11.37,11.43,21600.0
2012-11-13 09:50:00,11.43,11.44,11.38,11.39,22400.0,11.43,11.44,11.38,11.39,22400.0
2012-11-13 09:55:00,11.39,11.49,11.39,11.46,21800.0,11.39,11.49,11.39,11.46,21800.0
2012-11-13 10:00:00,11.45,11.45,11.35,11.36,18300.0,11.45,11.45,11.35,11.36,18300.0
2012-11-13 10:05:00,11.36,11.37,11.32,11.37,36100.0,11.36,11.37,11.32,11.37,36100.0
2012-11-13 10:10:00,11.35,11.41,11.35,11.37,24700.0,11.35,11.41,11.35,11.37,24700.0
2012-11-13 10:15:00,11.37,11.37,11.31,11.32,26600.0,11.37,11.37,11.31,11.32,26600.0
2012-11-13 10:20:00,11.32,11.36,11.28,11.28,18900.0,11.32,11.36,11.28,11.28,18900.0
2012-11-13 10:25:00,11.29,11.31,11.27,11.27,9200.0,11.29,11.31,11.27,11.27,9200.0
2012-11-13 10:30:00,11.27,11.27,11.24,11.27,15500.0,11.27,11.27,11.24,11.27,15500.0
2012-11-13 10:35:00,11.26,11.35,11.26,11.3,29100.0,11.26,11.35,11.26,11.3,29100.0
2012-11-13 10:40:00,11.29,11.32,11.27,11.27,14600.0,11.29,11.32,11.27,11.27,14600.0
2012-11-13 10:45:00,11.26,11.34,11.26,11.32,10700.0,11.26,11.34,11.26,11.32,10700.0
2012-11-13 10:50:00,11.33,11.37,11.31,11.37,17200.0,11.33,11.37,11.31,11.37,17200.0
2012-11-13 10:55:00,11.37,11.42,11.36,11.39,118200.0,11.37,11.42,11.36,11.39,118200.0
2012-11-13 11:00:00,11.39,11.45,11.37,11.43,43600.0,11.39,11.45,11.37,11.43,43600.0
2012-11-13 11:05:00,11.44,11.48,11.44,11.48,16200.0,11.44,11.48,11.44,11.48,16200.0
2012-11-13 11:10:00,11.47,11.51,11.45,11.5,27100.0,11.47,11.51,11.45,11.5,27100.0
2012-11-13 11:15:00,11.49,11.51,11.47,11.5,17800.0,11.49,11.51,11.47,11.5,17800.0
2012-11-13 11:20:00,11.49,11.5,11.44,11.44,27300.0,11.49,11.5,11.44,11.44,27300.0
2012-11-13 11:25:00,11.44,11.44,11.42,11.43,4100.0,11.44,11.44,11.42,11.43,4100.0
2012-11-13 11:30:00,11.42,11.45,11.42,11.42,10500.0,11.42,11.45,11.42,11.42,10500.0
2012-11-13 11:35:00,11.42,11.42,11.38,11.41,5500.0,11.42,11.42,11.38,11.41,5500.0
2012-11-13 11:40:00,11.41,11.46,11.41,11.45,12300.0,11.41,11.46,11.41,11.45,12300.0
2012-11-13 11:45:00,11.44,11.45,11.43,11.45,9200.0,11.44,11.45,11.43,11.45,9200.0
2012-11-13 11:50:00,11.44,11.46,11.41,11.45,15500.0,11.44,11.46,11.41,11.45,15500.0
2012-11-13 11:55:00,11.45,11.47,11.45,11.46,7500.0,11.45,11.47,11.45,11.46,7500.0
2012-11-13 12:00:00,11.45,11.46,11.42,11.42,9100.0,11.45,11.46,11.42,11.42,9100.0
2012-11-13 12:05:00,11.42,11.44,11.42,11.43,31400.0,11.42,11.44,11.42,11.43,31400.0
2012-11-13 12:10:00,11.42,11.44,11.42,11.43,17400.0,11.42,11.44,11.42,11.43,17400.0
2012-11-13 12:15:00,11.43,11.45,11.43,11.45,6800.0,11.43,11.45,11.43,11.45,6800.0
2012-11-13 12:20:00,11.44,11.46,11.43,11.44,16100.0,11.44,11.46,11.43,11.44,16100.0
2012-11-13 12:25:00,11.43,11.44,11.42,11.42,11200.0,11.43,11.44,11.42,11.42,11200.0
2012-11-13 12:30:00,11.42,11.47,11.41,11.45,46500.0,11.42,11.47,11.41,11.45,46500.0
2012-11-13 12:35:00,11.45,11.46,11.42,11.44,13200.0,11.45,11.46,11.42,11.44,13200.0
2012-11-13 12:40:00,11.43,11.44,11.43,11.43,7200.0,11.43,11.44,11.43,11.43,7200.0
2012-11-13 12:45:00,11.43,11.43,11.42,11.42,3100.0,11.43,11.43,11.42,11.42,3100.0
2012-11-13 12:50:00,11.43,11.45,11.42,11.45,9800.0,11.43,11.45,11.42,11.45,9800.0
2012-11-13 12:55:00,11.44,11.45,11.42,11.42,7900.0,11.44,11.45,11.42,11.42,7900.0
2012-11-13 13:00:00,11.43,11.45,11.43,11.44,15500.0,11.43,11.45,11.43,11.44,15500.0
2012-11-13 13:05:00,11.44,11.45,11.44,11.45,5800.0,11.44,11.45,11.44,11.45,5800.0
2012-11-13 13:10:00,11.44,11.45,11.43,11.44,5400.0,11.44,11.45,11.43,11.44,5400.0
2012-11-13 13:15:00,11.44,11.46,11.44,11.46,8600.0,11.44,11.46,11.44,11.46,8600.0
2012-11-13 13:20:00,11.45,11.48,11.45,11.46,45700.0,11.45,11.48,11.45,11.46,45700.0
2012-11-13 13:25:00,11.46,11.47,11.45,11.45,4800.0,11.46,11.47,11.45,11.45,4800.0
2012-11-13 13:30:00,11.45,11.47,11.44,11.46,16700.0,11.45,11.47,11.44,11.46,16700.0
2012-11-13 13:35:00,11.45,11.46,11.43,11.45,9600.0,11.45,11.46,11.43,11.45,9600.0
2012-11-13 13:40:00,11.44,11.47,11.44,11.45,8200.0,11.44,11.47,11.44,11.45,8200.0
2012-11-13 13:45:00,11.45,11.46,11.43,11.44,7700.0,11.45,11.46,11.43,11.44,7700.0
2012-11-13 13:50:00,11.44,11.46,11.42,11.45,21300.0,11.44,11.46,11.42,11.45,21300.0
2012-11-13 13:55:00,11.44,11.45,11.43,11.44,7600.0,11.44,11.45,11.43,11.44,7600.0
2012-11-13 14:00:00,11.45,11.47,11.44,11.45,22400.0,11.45,11.47,11.44,11.45,22400.0
2012-11-13 14:05:00,11.45,11.46,11.43,11.46,12000.0,11.45,11.46,11.43,11.46,12000.0
2012-11-13 14:10:00,11.46,11.47,11.44,11.45,76500.0,11.46,11.47,11.44,11.45,76500.0
2012-11-13 14:15:00,11.44,11.46,11.44,11.45,8200.0,11.44,11.46,11.44,11.45,8200.0
2012-11-13 14:20:00,11.45,11.46,11.44,11.45,19300.0,11.45,11.46,11.44,11.45,19300.0
2012-11-13 14:25:00,11.44,11.47,11.44,11.46,30900.0,11.44,11.47,11.44,11.46,30900.0
2012-11-13 14:30:00,11.46,11.47,11.46,11.47,6400.0,11.46,11.47,11.46,11.47,6400.0
2012-11-13 14:35:00,11.46,11.47,11.45,11.45,13500.0,11.46,11.47,11.45,11.45,13500.0
2012-11-13 14:40:00,11.45,11.46,11.45,11.45,8300.0,11.45,11.46,11.45,11.45,8300.0
2012-11-13 14:45:00,11.45,11.46,11.44,11.44,11200.0,11.45,11.46,11.44,11.44,11200.0
2012-11-13 14:50:00,11.45,11.45,11.44,11.45,7200.0,11.45,11.45,11.44,11.45,7200.0
2012-11-13 14:55:00,11.45,11.47,11.44,11.47,22900.0,11.45,11.47,11.44,11.47,22900.0
2012-11-13 15:00:00,11.46,11.5,11.46,11.48,34400.0,11.46,11.5,11.46,11.48,34400.0
2012-11-13 15:05:00,11.48,11.49,11.48,11.48,8700.0,11.48,11.49,11.48,11.48,8700.0
2012-11-13 15:10:00,11.48,11.49,11.46,11.46,23500.0,11.48,11.49,11.46,11.46,23500.0
2012-11-13 15:15:00,11.46,11.49,11.46,11.48,35600.0,11.46,11.49,11.46,11.48,35600.0
2012-11-13 15:20:00,11.47,11.49,11.46,11.48,25900.0,11.47,11.49,11.46,11.48,25900.0
2012-11-13 15:25:00,11.47,11.5,11.47,11.48,28500.0,11.47,11.5,11.47,11.48,28500.0
2012-11-13 15:30:00,11.49,11.5,11.47,11.48,48600.0,11.49,11.5,11.47,11.48,48600.0
2012-11-13 15:35:00,11.48,11.49,11.48,11.48,16400.0,11.48,11.49,11.48,11.48,16400.0
2012-11-13 15:40:00,11.48,11.49,11.48,11.49,30800.0,11.48,11.49,11.48,11.49,30800.0
2012-11-13 15:45:00,11.49,11.53,11.48,11.5,55000.0,11.49,11.53,11.48,11.5,55000.0
2012-11-13 15:50:00,11.51,11.52,11.48,11.5,87100.0,11.51,11.52,11.48,11.5,87100.0
2012-11-13 15:55:00,11.5,11.51,11.48,11.51,130000.0,11.5,11.51,11.48,11.51,130000.0
2012-11-14 09:30:00,11.53,11.58,11.49,11.53,20500.0,11.53,11.58,11.49,11.53,20500.0
2012-11-14 09:35:00,11.53,11.55,11.47,11.55,38900.0,11.53,11.55,11.47,11.55,38900.0
2012-11-14 09:40:00,11.54,11.54,11.5,11.5,10400.0,11.54,11.54,11.5,11.5,10400.0
2012-11-14 09:45:00,11.51,11.56,11.51,11.52,22800.0,11.51,11.56,11.51,11.52,22800.0
2012-11-14 09:50:00,11.52,11.54,11.49,11.52,48400.0,11.52,11.54,11.49,11.52,48400.0
2012-11-14 09:55:00,11.52,11.52,11.46,11.48,20700.0,11.52,11.52,11.46,11.48,20700.0
2012-11-14 10:00:00,11.48,11.52,11.46,11.47,14800.0,11.48,11.52,11.46,11.47,14800.0
2012-11-14 10:05:00,11.46,11.51,11.46,11.5,12700.0,11.46,11.51,11.46,11.5,12700.0
2012-11-14 10:10:00,11.51,11.53,11.5,11.52,20000.0,11.51,11.53,11.5,11.52,20000.0
2012-11-14 10:15:00,11.52,11.52,11.49,11.51,11300.0,11.52,11.52,11.49,11.51,11300.0
2012-11-14 10:20:00,11.51,11.51,11.44,11.49,43300.0,11.51,11.51,11.44,11.49,43300.0
2012-11-14 10:25:00,11.5,11.5,11.45,11.45,8000.0,11.5,11.5,11.45,11.45,8000.0
2012-11-14 10:30:00,11.44,11.45,11.42,11.43,8700.0,11.44,11.45,11.42,11.43,8700.0
2012-11-14 10:35:00,11.44,11.47,11.43,11.46,19200.0,11.44,11.47,11.43,11.46,19200.0
2012-11-14 10:40:00,11.46,11.5,11.46,11.46,16300.0,11.46,11.5,11.46,11.46,16300.0
2012-11-14 10:45:00,11.46,11.51,11.46,11.5,29100.0,11.46,11.51,11.46,11.5,29100.0
2012-11-14 10:50:00,11.5,11.51,11.46,11.47,29400.0,11.5,11.51,11.46,11.47,29400.0
2012-11-14 10:55:00,11.47,11.47,11.46,11.46,5600.0,11.47,11.47,11.46,11.46,5600.0
2012-11-14 11:00:00,11.47,11.49,11.45,11.46,27400.0,11.47,11.49,11.45,11.46,27400.0
2012-11-14 11:05:00,11.46,11.5,11.46,11.5,19900.0,11.46,11.5,11.46,11.5,19900.0
2012-11-14 11:10:00,11.49,11.51,11.45,11.49,27900.0,11.49,11.51,11.45,11.49,27900.0
2012-11-14 11:15:00,11.49,11.49,11.46,11.46,4900.0,11.49,11.49,11.46,11.46,4900.0
2012-11-14 11:20:00,11.47,11.5,11.47,11.48,26700.0,11.47,11.5,11.47,11.48,26700.0
2012-11-14 11:25:00,11.48,11.52,11.48,11.51,8200.0,11.48,11.52,11.48,11.51,8200.0
2012-11-14 11:30:00,11.52,11.52,11.48,11.48,9100.0,11.52,11.52,11.48,11.48,9100.0
2012-11-14 11:35:00,11.48,11.51,11.48,11.5,23300.0,11.48,11.51,11.48,11.5,23300.0
2012-11-14 11:40:00,11.51,11.53,11.5,11.52,17800.0,11.51,11.53,11.5,11.52,17800.0
2012-11-14 11:45:00,11.53,11.55,11.53,11.54,11300.0,11.53,11.55,11.53,11.54,11300.0
2012-11-14 11:50:00,11.54,11.54,11.52,11.52,26900.0,11.54,11.54,11.52,11.52,26900.0
2012-11-14 11:55:00,11.53,11.55,11.5,11.5,24100.0,11.53,11.55,11.5,11.5,24100.0
2012-11-14 12:00:00,11.5,11.51,11.5,11.51,11900.0,11.5,11.51,11.5,11.51,11900.0
2012-11-14 12:05:00,11.51,11.51,11.5,11.51,10900.0,11.51,11.51,11.5,11.51,10900.0
2012-11-14 12:10:00,11.51,11.53,11.5,11.51,29900.0,11.51,11.53,11.5,11.51,29900.0
2012-11-14 12:15:00,11.51,11.52,11.51,11.51,8400.0,11.51,11.52,11.51,11.51,8400.0
2012-11-14 12:20:00,11.51,11.52,11.5,11.51,12200.0,11.51,11.52,11.5,11.51,12200.0
2012-11-14 12:25:00,11.51,11.52,11.51,11.52,9300.0,11.51,11.52,11.51,11.52,9300.0
2012-11-14 12:30:00,11.52,11.53,11.5,11.5,4200.0,11.52,11.53,11.5,11.5,4200.0
2012-11-14 12:35:00,11.5,11.51,11.5,11.51,5500.0,11.5,11.51,11.5,11.51,5500.0
2012-11-14 12:40:00,11.5,11.51,11.5,11.51,2900.0,11.5,11.51,11.5,11.51,2900.0
2012-11-14 12:45:00,11.5,11.51,11.5,11.51,10100.0,11.5,11.51,11.5,11.51,10100.0
2012-11-14 12:50:00,11.5,11.51,11.5,11.51,1800.0,11.5,11.51,11.5,11.51,1800.0
2012-11-14 12:55:00,11.5,11.51,11.5,11.5,2900.0,11.5,11.51,11.5,11.5,2900.0
2012-11-14 13:00:00,11.5,11.51,11.5,11.5,31700.0,11.5,11.51,11.5,11.5,31700.0
2012-11-14 13:05:00,11.5,11.51,11.5,11.5,9700.0,11.5,11.51,11.5,11.5,9700.0
2012-11-14 13:10:00,11.5,11.51,11.5,11.5,2800.0,11.5,11.51,11.5,11.5,2800.0
2012-11-14 13:15:00,11.5,11.52,11.5,11.51,15000.0,11.5,11.52,11.5,11.51,15000.0
2012-11-14 13:20:00,11.52,11.53,11.51,11.53,8900.0,11.52,11.53,11.51,11.53,8900.0
2012-11-14 13:25:00,11.52,11.53,11.5,11.51,18000.0,11.52,11.53,11.5,11.51,18000.0
2012-11-14 13:30:00,11.5,11.53,11.5,11.51,8700.0,11.5,11.53,11.5,11.51,8700.0
2012-11-14 13:35:00,11.51,11.56,11.51,11.53,18800.0,11.51,11.56,11.51,11.53,18800.0
2012-11-14 13:40:00,11.53,11.56,11.5,11.5,9200.0,11.53,11.56,11.5,11.5,9200.0
2012-11-14 13:45:00,11.5,11.53,11.5,11.53,22800.0,11.5,11.53,11.5,11.53,22800.0
2012-11-14 13:50:00,11.51,11.51,11.5,11.5,2600.0,11.51,11.51,11.5,11.5,2600.0
2012-11-14 13:55:00,11.51,11.51,11.5,11.5,1000.0,11.51,11.51,11.5,11.5,1000.0
2012-11-14 14:00:00,11.51,11.55,11.51,11.55,27100.0,11.51,11.55,11.51,11.55,27100.0
2012-11-14 14:05:00,11.54,11.56,11.54,11.55,30500.0,11.54,11.56,11.54,11.55,30500.0
2012-11-14 14:10:00,11.55,11.56,11.52,11.53,42400.0,11.55,11.56,11.52,11.53,42400.0
2012-11-14 14:15:00,11.53,11.53,11.5,11.51,22200.0,11.53,11.53,11.5,11.51,22200.0
2012-11-14 14:20:00,11.51,11.54,11.5,11.5,84200.0,11.51,11.54,11.5,11.5,84200.0
2012-11-14 14:25:00,11.51,11.52,11.5,11.52,15400.0,11.51,11.52,11.5,11.52,15400.0
2012-11-14 14:30:00,11.52,11.52,11.5,11.5,40000.0,11.52,11.52,11.5,11.5,40000.0
2012-11-14 14:35:00,11.5,11.52,11.5,11.5,34300.0,11.5,11.52,11.5,11.5,34300.0
2012-11-14 14:40:00,11.5,11.54,11.5,11.52,38500.0,11.5,11.54,11.5,11.52,38500.0
2012-11-14 14:45:00,11.52,11.52,11.51,11.51,5100.0,11.52,11.52,11.51,11.51,5100.0
2012-11-14 14:50:00,11.51,11.52,11.51,11.51,10200.0,11.51,11.52,11.51,11.51,10200.0
2012-11-14 14:55:00,11.51,11.52,11.5,11.5,36500.0,11.51,11.52,11.5,11.5,36500.0
2012-11-14 15:00:00,11.5,11.51,11.5,11.51,32000.0,11.5,11.51,11.5,11.51,32000.0
2012-11-14 15:05:00,11.5,11.51,11.49,11.49,47400.0,11.5,11.51,11.49,11.49,47400.0
2012-11-14 15:10:00,11.49,11.51,11.49,11.49,34400.0,11.49,11.51,11.49,11.49,34400.0
2012-11-14 15:15:00,11.49,11.51,11.49,11.49,55500.0,11.49,11.51,11.49,11.49,55500.0
2012-11-14 15:20:00,11.49,11.53,11.49,11.51,68700.0,11.49,11.53,11.49,11.51,68700.0
2012-11-14 15:25:00,11.51,11.54,11.5,11.52,54200.0,11.51,11.54,11.5,11.52,54200.0
2012-11-14 15:30:00,11.52,11.53,11.5,11.5,23500.0,11.52,11.53,11.5,11.5,23500.0
2012-11-14 15:35:00,11.5,11.52,11.5,11.51,128200.0,11.5,11.52,11.5,11.51,128200.0
2012-11-14 15:40:00,11.51,11.51,11.5,11.51,47200.0,11.51,11.51,11.5,11.51,47200.0
2012-11-14 15:45:00,11.5,11.51,11.49,11.5,117200.0,11.5,11.51,11.49,11.5,117200.0
2012-11-14 15:50:00,11.49,11.49,11.45,11.45,72900.0,11.49,11.49,11.45,11.45,72900.0
2012-11-14 15:55:00,11.46,11.49,11.45,11.47,169800.0,11.46,11.49,11.45,11.47,169800.0
2012-11-15 09:30:00,11.5,11.5,11.38,11.45,17800.0,11.5,11.5,11.38,11.45,17800.0
2012-11-15 09:35:00,11.45,11.52,11.44,11.5,21000.0,11.45,11.52,11.44,11.5,21000.0
2012-11-15 09:40:00,11.5,11.5,11.43,11.43,26100.0,11.5,11.5,11.43,11.43,26100.0
2012-11-15 09:45:00,11.43,11.45,11.41,11.42,28800.0,11.43,11.45,11.41,11.42,28800.0
2012-11-15 09:50:00,11.42,11.43,11.39,11.39,17500.0,11.42,11.43,11.39,11.39,17500.0
2012-11-15 09:55:00,11.39,11.42,11.38,11.39,21800.0,11.39,11.42,11.38,11.39,21800.0
2012-11-15 10:00:00,11.39,11.42,11.36,11.42,36900.0,11.39,11.42,11.36,11.42,36900.0
2012-11-15 10:05:00,11.41,11.47,11.4,11.46,48800.0,11.41,11.47,11.4,11.46,48800.0
2012-11-15 10:10:00,11.47,11.48,11.45,11.45,30400.0,11.47,11.48,11.45,11.45,30400.0
2012-11-15 10:15:00,11.45,11.48,11.45,11.45,14500.0,11.45,11.48,11.45,11.45,14500.0
2012-11-15 10:20:00,11.44,11.45,11.4,11.4,16600.0,11.44,11.45,11.4,11.4,16600.0
2012-11-15 10:25:00,11.39,11.4,11.37,11.38,13600.0,11.39,11.4,11.37,11.38,13600.0
2012-11-15 10:30:00,11.38,11.4,11.37,11.37,21500.0,11.38,11.4,11.37,11.37,21500.0
2012-11-15 10:35:00,11.37,11.39,11.36,11.38,14800.0,11.37,11.39,11.36,11.38,14800.0
2012-11-15 10:40:00,11.39,11.42,11.38,11.42,15500.0,11.39,11.42,11.38,11.42,15500.0
2012-11-15 10:45:00,11.42,11.42,11.37,11.39,27500.0,11.42,11.42,11.37,11.39,27500.0
2012-11-15 10:50:00,11.38,11.42,11.37,11.37,18500.0,11.38,11.42,11.37,11.37,18500.0
2012-11-15 10:55:00,11.37,11.39,11.36,11.38,12100.0,11.37,11.39,11.36,11.38,12100.0
2012-11-15 11:00:00,11.38,11.42,11.38,11.42,38700.0,11.38,11.42,11.38,11.42,38700.0
2012-11-15 11:05:00,11.41,11.41,11.39,11.4,28700.0,11.41,11.41,11.39,11.4,28700.0
2012-11-15 11:10:00,11.4,11.44,11.39,11.42,19900.0,11.4,11.44,11.39,11.42,19900.0
2012-11-15 11:15:00,11.43,11.43,11.39,11.41,16600.0,11.43,11.43,11.39,11.41,16600.0
2012-11-15 11:20:00,11.41,11.45,11.41,11.45,13000.0,11.41,11.45,11.41,11.45,13000.0
2012-11-15 11:25:00,11.44,11.45,11.41,11.41,13800.0,11.44,11.45,11.41,11.41,13800.0
2012-11-15 11:30:00,11.41,11.43,11.4,11.41,22400.0,11.41,11.43,11.4,11.41,22400.0
2012-11-15 11:35:00,11.41,11.44,11.4,11.43,18500.0,11.41,11.44,11.4,11.43,18500.0
2012-11-15 11:40:00,11.43,11.43,11.41,11.41,4100.0,11.43,11.43,11.41,11.41,4100.0
2012-11-15 11:45:00,11.41,11.42,11.4,11.42,23900.0,11.41,11.42,11.4,11.42,23900.0
2012-11-15 11:50:00,11.41,11.43,11.41,11.43,11100.0,11.41,11.43,11.41,11.43,11100.0
2012-11-15 11:55:00,11.43,11.5,11.42,11.48,46800.0,11.43,11.5,11.42,11.48,46800.0
2012-11-15 12:00:00,11.47,11.55,11.47,11.54,61200.0,11.47,11.55,11.47,11.54,61200.0
2012-11-15 12:05:00,11.54,11.54,11.49,11.52,38700.0,11.54,11.54,11.49,11.52,38700.0
2012-11-15 12:10:00,11.52,11.53,11.49,11.5,22000.0,11.52,11.53,11.49,11.5,22000.0
2012-11-15 12:15:00,11.5,11.58,11.49,11.57,89800.0,11.5,11.58,11.49,11.57,89800.0
2012-11-15 12:20:00,11.57,11.67,11.57,11.66,204300.0,11.57,11.67,11.57,11.66,204300.0
2012-11-15 12:25:00,11.65,11.66,11.61,11.66,39100.0,11.65,11.66,11.61,11.66,39100.0
2012-11-15 12:30:00,11.66,11.66,11.64,11.65,29600.0,11.66,11.66,11.64,11.65,29600.0
2012-11-15 12:35:00,11.66,11.69,11.66,11.69,34000.0,11.66,11.69,11.66,11.69,34000.0
2012-11-15 12:40:00,11.68,11.69,11.62,11.62,39700.0,11.68,11.69,11.62,11.62,39700.0
2012-11-15 12:45:00,11.62,11.65,11.62,11.63,22700.0,11.62,11.65,11.62,11.63,22700.0
2012-11-15 12:50:00,11.63,11.64,11.59,11.6,22900.0,11.63,11.64,11.59,11.6,22900.0
2012-11-15 12:55:00,11.61,11.61,11.58,11.59,15100.0,11.61,11.61,11.58,11.59,15100.0
2012-11-15 13:00:00,11.6,11.63,11.59,11.61,31100.0,11.6,11.63,11.59,11.61,31100.0
2012-11-15 13:05:00,11.6,11.62,11.59,11.61,24000.0,11.6,11.62,11.59,11.61,24000.0
2012-11-15 13:10:00,11.62,11.62,11.6,11.6,7400.0,11.62,11.62,11.6,11.6,7400.0
2012-11-15 13:15:00,11.59,11.6,11.57,11.57,5400.0,11.59,11.6,11.57,11.57,5400.0
2012-11-15 13:20:00,11.57,11.6,11.56,11.59,10800.0,11.57,11.6,11.56,11.59,10800.0
2012-11-15 13:25:00,11.59,11.6,11.57,11.6,14300.0,11.59,11.6,11.57,11.6,14300.0
2012-11-15 13:30:00,11.59,11.6,11.57,11.58,4100.0,11.59,11.6,11.57,11.58,4100.0
2012-11-15 13:35:00,11.57,11.61,11.57,11.61,12500.0,11.57,11.61,11.57,11.61,12500.0
2012-11-15 13:40:00,11.61,11.61,11.58,11.59,4900.0,11.61,11.61,11.58,11.59,4900.0
2012-11-15 13:45:00,11.58,11.59,11.57,11.59,7500.0,11.58,11.59,11.57,11.59,7500.0
2012-11-15 13:50:00,11.59,11.63,11.59,11.63,17200.0,11.59,11.63,11.59,11.63,17200.0
2012-11-15 13:55:00,11.62,11.62,11.59,11.61,10300.0,11.62,11.62,11.59,11.61,10300.0
2012-11-15 14:00:00,11.6,11.61,11.57,11.58,8700.0,11.6,11.61,11.57,11.58,8700.0
2012-11-15 14:05:00,11.59,11.61,11.57,11.57,12600.0,11.59,11.61,11.57,11.57,12600.0
2012-11-15 14:10:00,11.58,11.62,11.58,11.6,14300.0,11.58,11.62,11.58,11.6,14300.0
2012-11-15 14:15:00,11.6,11.61,11.59,11.61,10400.0,11.6,11.61,11.59,11.61,10400.0
2012-11-15 14:20:00,11.61,11.63,11.6,11.63,8300.0,11.61,11.63,11.6,11.63,8300.0
2012-11-15 14:25:00,11.63,11.63,11.6,11.61,9900.0,11.63,11.63,11.6,11.61,9900.0
2012-11-15 14:30:00,11.61,11.61,11.59,11.6,6900.0,11.61,11.61,11.59,11.6,6900.0
2012-11-15 14:35:00,11.59,11.6,11.58,11.59,9600.0,11.59,11.6,11.58,11.59,9600.0
2012-11-15 14:40:00,11.58,11.59,11.58,11.59,6300.0,11.58,11.59,11.58,11.59,6300.0
2012-11-15 14:45:00,11.59,11.59,11.58,11.59,8100.0,11.59,11.59,11.58,11.59,8100.0
2012-11-15 14:50:00,11.59,11.62,11.58,11.62,12600.0,11.59,11.62,11.58,11.62,12600.0
2012-11-15 14:55:00,11.61,11.63,11.57,11.57,61700.0,11.61,11.63,11.57,11.57,61700.0
2012-11-15 15:00:00,11.58,11.58,11.52,11.53,76600.0,11.58,11.58,11.52,11.53,76600.0
2012-11-15 15:05:00,11.54,11.56,11.53,11.55,34700.0,11.54,11.56,11.53,11.55,34700.0
2012-11-15 15:10:00,11.56,11.57,11.54,11.54,54900.0,11.56,11.57,11.54,11.54,54900.0
2012-11-15 15:15:00,11.54,11.57,11.53,11.57,41400.0,11.54,11.57,11.53,11.57,41400.0
2012-11-15 15:20:00,11.56,11.57,11.54,11.54,16300.0,11.56,11.57,11.54,11.54,16300.0
2012-11-15 15:25:00,11.55,11.55,11.52,11.53,19500.0,11.55,11.55,11.52,11.53,19500.0
2012-11-15 15:30:00,11.53,11.54,11.51,11.52,22400.0,11.53,11.54,11.51,11.52,22400.0
2012-11-15 15:35:00,11.51,11.54,11.51,11.54,32800.0,11.51,11.54,11.51,11.54,32800.0
2012-11-15 15:40:00,11.55,11.56,11.54,11.54,18400.0,11.55,11.56,11.54,11.54,18400.0
2012-11-15 15:45:00,11.55,11.58,11.54,11.56,37600.0,11.55,11.58,11.54,11.56,37600.0
2012-11-15 15:50:00,11.55,11.57,11.54,11.55,34600.0,11.55,11.57,11.54,11.55,34600.0
2012-11-15 15:55:00,11.56,11.58,11.55,11.56,256200.0,11.56,11.58,11.55,11.56,256200.0
2012-11-16 09:30:00,11.52,11.63,11.52,11.59,92900.0,11.52,11.63,11.52,11.59,92900.0
2012-11-16 09:35:00,11.59,11.59,11.52,11.55,45200.0,11.59,11.59,11.52,11.55,45200.0
2012-11-16 09:40:00,11.57,11.58,11.53,11.54,41700.0,11.57,11.58,11.53,11.54,41700.0
2012-11-16 09:45:00,11.52,11.57,11.51,11.51,52200.0,11.52,11.57,11.51,11.51,52200.0
2012-11-16 09:50:00,11.52,11.55,11.46,11.49,203100.0,11.52,11.55,11.46,11.49,203100.0
2012-11-16 09:55:00,11.48,11.51,11.45,11.46,40700.0,11.48,11.51,11.45,11.46,40700.0
2012-11-16 10:00:00,11.47,11.53,11.47,11.51,85300.0,11.47,11.53,11.47,11.51,85300.0
2012-11-16 10:05:00,11.52,11.53,11.5,11.5,32000.0,11.52,11.53,11.5,11.5,32000.0
2012-11-16 10:10:00,11.51,11.54,11.5,11.53,58400.0,11.51,11.54,11.5,11.53,58400.0
2012-11-16 10:15:00,11.53,11.57,11.53,11.53,20500.0,11.53,11.57,11.53,11.53,20500.0
2012-11-16 10:20:00,11.53,11.55,11.48,11.48,23400.0,11.53,11.55,11.48,11.48,23400.0
2012-11-16 10:25:00,11.47,11.55,11.47,11.52,33200.0,11.47,11.55,11.47,11.52,33200.0
2012-11-16 10:30:00,11.52,11.53,11.5,11.5,13700.0,11.52,11.53,11.5,11.5,13700.0
2012-11-16 10:35:00,11.51,11.54,11.47,11.53,41000.0,11.51,11.54,11.47,11.53,41000.0
2012-11-16 10:40:00,11.53,11.54,11.5,11.5,13000.0,11.53,11.54,11.5,11.5,13000.0
2012-11-16 10:45:00,11.5,11.55,11.49,11.55,32100.0,11.5,11.55,11.49,11.55,32100.0
2012-11-16 10:50:00,11.55,11.6,11.55,11.58,28000.0,11.55,11.6,11.55,11.58,28000.0
2012-11-16 10:55:00,11.57,11.57,11.54,11.54,14000.0,11.57,11.57,11.54,11.54,14000.0
2012-11-16 11:00:00,11.55,11.58,11.55,11.58,30000.0,11.55,11.58,11.55,11.58,30000.0
2012-11-16 11:05:00,11.57,11.58,11.54,11.54,86900.0,11.57,11.58,11.54,11.54,86900.0
2012-11-16 11:10:00,11.54,11.6,11.54,11.58,24800.0,11.54,11.6,11.54,11.58,24800.0
2012-11-16 11:15:00,11.58,11.58,11.53,11.55,33300.0,11.58,11.58,11.53,11.55,33300.0
2012-11-16 11:20:00,11.55,11.56,11.55,11.55,10700.0,11.55,11.56,11.55,11.55,10700.0
2012-11-16 11:25:00,11.55,11.55,11.52,11.53,29000.0,11.55,11.55,11.52,11.53,29000.0
2012-11-16 11:30:00,11.53,11.56,11.51,11.55,17000.0,11.53,11.56,11.51,11.55,17000.0
2012-11-16 11:35:00,11.55,11.59,11.55,11.59,16100.0,11.55,11.59,11.55,11.59,16100.0
2012-11-16 11:40:00,11.59,11.71,11.56,11.7,89600.0,11.59,11.71,11.56,11.7,89600.0
2012-11-16 11:45:00,11.71,11.79,11.7,11.75,106900.0,11.71,11.79,11.7,11.75,106900.0
2012-11-16 11:50:00,11.75,11.86,11.73,11.83,122700.0,11.75,11.86,11.73,11.83,122700.0
2012-11-16 11:55:00,11.82,11.88,11.82,11.87,55100.0,11.82,11.88,11.82,11.87,55100.0
2012-11-16 12:00:00,11.87,11.91,11.85,11.9,65400.0,11.87,11.91,11.85,11.9,65400.0
2012-11-16 12:05:00,11.89,11.89,11.84,11.85,51600.0,11.89,11.89,11.84,11.85,51600.0
2012-11-16 12:10:00,11.85,11.85,11.78,11.79,19800.0,11.85,11.85,11.78,11.79,19800.0
2012-11-16 12:15:00,11.8,11.83,11.8,11.81,16100.0,11.8,11.83,11.8,11.81,16100.0
2012-11-16 12:20:00,11.82,11.83,11.79,11.82,19800.0,11.82,11.83,11.79,11.82,19800.0
2012-11-16 12:25:00,11.82,11.84,11.77,11.78,30300.0,11.82,11.84,11.77,11.78,30300.0
2012-11-16 12:30:00,11.79,11.84,11.79,11.82,9400.0,11.79,11.84,11.79,11.82,9400.0
2012-11-16 12:35:00,11.81,11.81,11.76,11.78,25900.0,11.81,11.81,11.76,11.78,25900.0
2012-11-16 12:40:00,11.77,11.79,11.74,11.76,19500.0,11.77,11.79,11.74,11.76,19500.0
2012-11-16 12:45:00,11.75,11.78,11.74,11.77,11500.0,11.75,11.78,11.74,11.77,11500.0
2012-11-16 12:50:00,11.78,11.8,11.76,11.8,26000.0,11.78,11.8,11.76,11.8,26000.0
2012-11-16 12:55:00,11.8,11.8,11.73,11.75,53200.0,11.8,11.8,11.73,11.75,53200.0
2012-11-16 13:00:00,11.75,11.77,11.7,11.72,58500.0,11.75,11.77,11.7,11.72,58500.0
2012-11-16 13:05:00,11.72,11.76,11.71,11.75,24400.0,11.72,11.76,11.71,11.75,24400.0
2012-11-16 13:10:00,11.74,11.76,11.72,11.72,23600.0,11.74,11.76,11.72,11.72,23600.0
2012-11-16 13:15:00,11.73,11.74,11.71,11.72,26700.0,11.73,11.74,11.71,11.72,26700.0
2012-11-16 13:20:00,11.72,11.73,11.71,11.71,19200.0,11.72,11.73,11.71,11.71,19200.0
2012-11-16 13:25:00,11.71,11.72,11.7,11.71,18000.0,11.71,11.72,11.7,11.71,18000.0
2012-11-16 13:30:00,11.71,11.74,11.71,11.71,11700.0,11.71,11.74,11.71,11.71,11700.0
2012-11-16 13:35:00,11.71,11.73,11.7,11.71,19400.0,11.71,11.73,11.7,11.71,19400.0
2012-11-16 13:40:00,11.71,11.72,11.7,11.7,25000.0,11.71,11.72,11.7,11.7,25000.0
2012-11-16 13:45:00,11.7,11.72,11.7,11.71,16500.0,11.7,11.72,11.7,11.71,16500.0
2012-11-16 13:50:00,11.71,11.71,11.7,11.7,12500.0,11.71,11.71,11.7,11.7,12500.0
2012-11-16 13:55:00,11.7,11.71,11.69,11.7,10100.0,11.7,11.71,11.69,11.7,10100.0
2012-11-16 14:00:00,11.71,11.71,11.68,11.69,31700.0,11.71,11.71,11.68,11.69,31700.0
2012-11-16 14:05:00,11.69,11.72,11.69,11.72,24600.0,11.69,11.72,11.69,11.72,24600.0
2012-11-16 14:10:00,11.71,11.73,11.71,11.72,17500.0,11.71,11.73,11.71,11.72,17500.0
2012-11-16 14:15:00,11.72,11.72,11.71,11.71,15200.0,11.72,11.72,11.71,11.71,15200.0
2012-11-16 14:20:00,11.71,11.72,11.65,11.67,19200.0,11.71,11.72,11.65,11.67,19200.0
2012-11-16 14:25:00,11.67,11.7,11.67,11.69,8000.0,11.67,11.7,11.67,11.69,8000.0
2012-11-16 14:30:00,11.7,11.7,11.65,11.67,23600.0,11.7,11.7,11.65,11.67,23600.0
2012-11-16 14:35:00,11.68,11.71,11.68,11.71,12300.0,11.68,11.71,11.68,11.71,12300.0
2012-11-16 14:40:00,11.7,11.73,11.7,11.72,18200.0,11.7,11.73,11.7,11.72,18200.0
2012-11-16 14:45:00,11.73,11.8,11.73,11.8,52200.0,11.73,11.8,11.73,11.8,52200.0
2012-11-16 14:50:00,11.8,11.92,11.8,11.91,88700.0,11.8,11.92,11.8,11.91,88700.0
2012-11-16 14:55:00,11.91,11.92,11.87,11.87,68300.0,11.91,11.92,11.87,11.87,68300.0
2012-11-16 15:00:00,11.87,11.88,11.84,11.85,64000.0,11.87,11.88,11.84,11.85,64000.0
2012-11-16 15:05:00,11.86,11.98,11.86,11.95,115500.0,11.86,11.98,11.86,11.95,115500.0
2012-11-16 15:10:00,11.96,11.96,11.91,11.91,26800.0,11.96,11.96,11.91,11.91,26800.0
2012-11-16 15:15:00,11.91,11.92,11.85,11.85,39500.0,11.91,11.92,11.85,11.85,39500.0
2012-11-16 15:20:00,11.85,11.87,11.84,11.84,68400.0,11.85,11.87,11.84,11.84,68400.0
2012-11-16 15:25:00,11.85,11.86,11.83,11.85,53900.0,11.85,11.86,11.83,11.85,53900.0
2012-11-16 15:30:00,11.85,11.88,11.84,11.86,23200.0,11.85,11.88,11.84,11.86,23200.0
2012-11-16 15:35:00,11.86,11.9,11.86,11.89,40700.0,11.86,11.9,11.86,11.89,40700.0
2012-11-16 15:40:00,11.89,11.9,11.88,11.9,45400.0,11.89,11.9,11.88,11.9,45400.0
2012-11-16 15:45:00,11.89,11.92,11.86,11.88,87100.0,11.89,11.92,11.86,11.88,87100.0
2012-11-16 15:50:00,11.88,11.88,11.83,11.84,112900.0,11.88,11.88,11.83,11.84,112900.0
2012-11-16 15:55:00,11.84,11.87,11.83,11.87,150500.0,11.84,11.87,11.83,11.87,150500.0
2012-11-19 09:30:00,11.98,12.13,11.97,12.06,73200.0,11.98,12.13,11.97,12.06,73200.0
2012-11-19 09:35:00,12.03,12.1,11.99,12.1,29800.0,12.03,12.1,11.99,12.1,29800.0
2012-11-19 09:40:00,12.1,12.13,12.06,12.06,28000.0,12.1,12.13,12.06,12.06,28000.0
2012-11-19 09:45:00,12.06,12.09,12.03,12.05,43600.0,12.06,12.09,12.03,12.05,43600.0
2012-11-19 09:50:00,12.05,12.07,12.05,12.06,13800.0,12.05,12.07,12.05,12.06,13800.0
2012-11-19 09:55:00,12.07,12.08,12.05,12.07,17300.0,12.07,12.08,12.05,12.07,17300.0
2012-11-19 10:00:00,12.06,12.06,12.02,12.04,34400.0,12.06,12.06,12.02,12.04,34400.0
2012-11-19 10:05:00,12.05,12.05,12.02,12.02,38300.0,12.05,12.05,12.02,12.02,38300.0
2012-11-19 10:10:00,12.03,12.03,11.95,11.95,62500.0,12.03,12.03,11.95,11.95,62500.0
2012-11-19 10:15:00,11.95,11.99,11.93,11.98,86300.0,11.95,11.99,11.93,11.98,86300.0
2012-11-19 10:20:00,11.98,12.03,11.98,12.03,14000.0,11.98,12.03,11.98,12.03,14000.0
2012-11-19 10:25:00,12.04,12.09,12.04,12.08,35200.0,12.04,12.09,12.04,12.08,35200.0
2012-11-19 10:30:00,12.08,12.16,12.08,12.15,72700.0,12.08,12.16,12.08,12.15,72700.0
2012-11-19 10:35:00,12.15,12.17,12.13,12.16,42100.0,12.15,12.17,12.13,12.16,42100.0
2012-11-19 10:40:00,12.15,12.19,12.12,12.18,35300.0,12.15,12.19,12.12,12.18,35300.0
2012-11-19 10:45:00,12.18,12.22,12.18,12.22,62500.0,12.18,12.22,12.18,12.22,62500.0
2012-11-19 10:50:00,12.21,12.23,12.15,12.16,32600.0,12.21,12.23,12.15,12.16,32600.0
2012-11-19 10:55:00,12.15,12.16,12.14,12.15,21500.0,12.15,12.16,12.14,12.15,21500.0
2012-11-19 11:00:00,12.16,12.17,12.13,12.13,76400.0,12.16,12.17,12.13,12.13,76400.0
2012-11-19 11:05:00,12.13,12.15,12.11,12.11,26700.0,12.13,12.15,12.11,12.11,26700.0
2012-11-19 11:10:00,12.1,12.11,12.08,12.08,11900.0,12.1,12.11,12.08,12.08,11900.0
2012-11-19 11:15:00,12.07,12.1,12.07,12.09,17000.0,12.07,12.1,12.07,12.09,17000.0
2012-11-19 11:20:00,12.09,12.11,12.09,12.1,16400.0,12.09,12.11,12.09,12.1,16400.0
2012-11-19 11:25:00,12.09,12.12,12.09,12.1,29400.0,12.09,12.12,12.09,12.1,29400.0
2012-11-19 11:30:00,12.1,12.11,12.09,12.1,13700.0,12.1,12.11,12.09,12.1,13700.0
2012-11-19 11:35:00,12.1,12.13,12.1,12.11,31100.0,12.1,12.13,12.1,12.11,31100.0
2012-11-19 11:40:00,12.13,12.15,12.12,12.13,55500.0,12.13,12.15,12.12,12.13,55500.0
2012-11-19 11:45:00,12.13,12.13,12.1,12.11,10700.0,12.13,12.13,12.1,12.11,10700.0
2012-11-19 11:50:00,12.1,12.11,12.1,12.1,17300.0,12.1,12.11,12.1,12.1,17300.0
2012-11-19 11:55:00,12.1,12.12,12.09,12.1,44700.0,12.1,12.12,12.09,12.1,44700.0
2012-11-19 12:00:00,12.1,12.14,12.1,12.12,34100.0,12.1,12.14,12.1,12.12,34100.0
2012-11-19 12:05:00,12.11,12.13,12.11,12.12,20100.0,12.11,12.13,12.11,12.12,20100.0
2012-11-19 12:10:00,12.12,12.12,12.1,12.11,31400.0,12.12,12.12,12.1,12.11,31400.0
2012-11-19 12:15:00,12.11,12.15,12.11,12.13,20300.0,12.11,12.15,12.11,12.13,20300.0
2012-11-19 12:20:00,12.13,12.15,12.13,12.15,11900.0,12.13,12.15,12.13,12.15,11900.0
2012-11-19 12:25:00,12.14,12.17,12.14,12.16,72600.0,12.14,12.17,12.14,12.16,72600.0
2012-11-19 12:30:00,12.16,12.17,12.16,12.16,11800.0,12.16,12.17,12.16,12.16,11800.0
2012-11-19 12:35:00,12.16,12.17,12.15,12.15,8900.0,12.16,12.17,12.15,12.15,8900.0
2012-11-19 12:40:00,12.15,12.17,12.15,12.17,15300.0,12.15,12.17,12.15,12.17,15300.0
2012-11-19 12:45:00,12.16,12.17,12.14,12.15,22400.0,12.16,12.17,12.14,12.15,22400.0
2012-11-19 12:50:00,12.15,12.18,12.15,12.18,14400.0,12.15,12.18,12.15,12.18,14400.0
2012-11-19 12:55:00,12.18,12.18,12.15,12.15,30000.0,12.18,12.18,12.15,12.15,30000.0
2012-11-19 13:00:00,12.16,12.19,12.15,12.18,14200.0,12.16,12.19,12.15,12.18,14200.0
2012-11-19 13:05:00,12.17,12.18,12.17,12.17,8600.0,12.17,12.18,12.17,12.17,8600.0
2012-11-19 13:10:00,12.18,12.21,12.18,12.2,25500.0,12.18,12.21,12.18,12.2,25500.0
2012-11-19 13:15:00,12.21,12.23,12.2,12.22,14400.0,12.21,12.23,12.2,12.22,14400.0
2012-11-19 13:20:00,12.23,12.23,12.2,12.21,34100.0,12.23,12.23,12.2,12.21,34100.0
2012-11-19 13:25:00,12.2,12.21,12.17,12.19,7700.0,12.2,12.21,12.17,12.19,7700.0
2012-11-19 13:30:00,12.18,12.21,12.17,12.2,14900.0,12.18,12.21,12.17,12.2,14900.0
2012-11-19 13:35:00,12.21,12.27,12.21,12.26,78100.0,12.21,12.27,12.21,12.26,78100.0
2012-11-19 13:40:00,12.26,12.27,12.23,12.24,25900.0,12.26,12.27,12.23,12.24,25900.0
2012-11-19 13:45:00,12.24,12.24,12.22,12.23,84700.0,12.24,12.24,12.22,12.23,84700.0
2012-11-19 13:50:00,12.23,12.27,12.23,12.27,22100.0,12.23,12.27,12.23,12.27,22100.0
2012-11-19 13:55:00,12.27,12.32,12.26,12.32,47200.0,12.27,12.32,12.26,12.32,47200.0
2012-11-19 14:00:00,12.32,12.35,12.29,12.29,44200.0,12.32,12.35,12.29,12.29,44200.0
2012-11-19 14:05:00,12.29,12.3,12.28,12.29,6400.0,12.29,12.3,12.28,12.29,6400.0
2012-11-19 14:10:00,12.29,12.32,12.29,12.32,18600.0,12.29,12.32,12.29,12.32,18600.0
2012-11-19 14:15:00,12.32,12.38,12.31,12.37,33700.0,12.32,12.38,12.31,12.37,33700.0
2012-11-19 14:20:00,12.38,12.4,12.37,12.38,73300.0,12.38,12.4,12.37,12.38,73300.0
2012-11-19 14:25:00,12.37,12.44,12.36,12.44,52400.0,12.37,12.44,12.36,12.44,52400.0
2012-11-19 14:30:00,12.43,12.46,12.43,12.44,34300.0,12.43,12.46,12.43,12.44,34300.0
2012-11-19 14:35:00,12.44,12.47,12.44,12.46,32400.0,12.44,12.47,12.44,12.46,32400.0
2012-11-19 14:40:00,12.47,12.47,12.42,12.44,53300.0,12.47,12.47,12.42,12.44,53300.0
2012-11-19 14:45:00,12.43,12.43,12.41,12.41,30900.0,12.43,12.43,12.41,12.41,30900.0
2012-11-19 14:50:00,12.41,12.41,12.38,12.38,40800.0,12.41,12.41,12.38,12.38,40800.0
2012-11-19 14:55:00,12.38,12.4,12.38,12.38,18500.0,12.38,12.4,12.38,12.38,18500.0
2012-11-19 15:00:00,12.38,12.39,12.38,12.38,5800.0,12.38,12.39,12.38,12.38,5800.0
2012-11-19 15:05:00,12.39,12.39,12.36,12.37,36500.0,12.39,12.39,12.36,12.37,36500.0
2012-11-19 15:10:00,12.37,12.4,12.37,12.38,37900.0,12.37,12.4,12.37,12.38,37900.0
2012-11-19 15:15:00,12.37,12.38,12.35,12.35,76000.0,12.37,12.38,12.35,12.35,76000.0
2012-11-19 15:20:00,12.36,12.36,12.34,12.34,34500.0,12.36,12.36,12.34,12.34,34500.0
2012-11-19 15:25:00,12.34,12.37,12.34,12.35,56600.0,12.34,12.37,12.34,12.35,56600.0
2012-11-19 15:30:00,12.35,12.36,12.33,12.34,32400.0,12.35,12.36,12.33,12.34,32400.0
2012-11-19 15:35:00,12.34,12.34,12.33,12.34,24900.0,12.34,12.34,12.33,12.34,24900.0
2012-11-19 15:40:00,12.33,12.34,12.32,12.33,77600.0,12.33,12.34,12.32,12.33,77600.0
2012-11-19 15:45:00,12.33,12.34,12.3,12.31,84900.0,12.33,12.34,12.3,12.31,84900.0
2012-11-19 15:50:00,12.32,12.36,12.32,12.36,55700.0,12.32,12.36,12.32,12.36,55700.0
2012-11-19 15:55:00,12.35,12.36,12.34,12.36,99600.0,12.35,12.36,12.34,12.36,99600.0
2012-11-20 09:30:00,12.33,12.47,12.22,12.22,33200.0,12.33,12.47,12.22,12.22,33200.0
2012-11-20 09:35:00,12.27,12.27,12.19,12.25,20900.0,12.27,12.27,12.19,12.25,20900.0
2012-11-20 09:40:00,12.25,12.27,12.21,12.25,40300.0,12.25,12.27,12.21,12.25,40300.0
2012-11-20 09:45:00,12.25,12.34,12.25,12.34,32400.0,12.25,12.34,12.25,12.34,32400.0
2012-11-20 09:50:00,12.35,12.43,12.34,12.4,91800.0,12.35,12.43,12.34,12.4,91800.0
2012-11-20 09:55:00,12.4,12.43,12.38,12.41,22600.0,12.4,12.43,12.38,12.41,22600.0
2012-11-20 10:00:00,12.41,12.45,12.35,12.36,30600.0,12.41,12.45,12.35,12.36,30600.0
2012-11-20 10:05:00,12.36,12.41,12.35,12.4,49900.0,12.36,12.41,12.35,12.4,49900.0
2012-11-20 10:10:00,12.4,12.46,12.4,12.43,30000.0,12.4,12.46,12.4,12.43,30000.0
2012-11-20 10:15:00,12.42,12.42,12.38,12.4,30900.0,12.42,12.42,12.38,12.4,30900.0
2012-11-20 10:20:00,12.4,12.4,12.38,12.39,29100.0,12.4,12.4,12.38,12.39,29100.0
2012-11-20 10:25:00,12.38,12.4,12.36,12.37,9300.0,12.38,12.4,12.36,12.37,9300.0
2012-11-20 10:30:00,12.37,12.38,12.35,12.35,14900.0,12.37,12.38,12.35,12.35,14900.0
2012-11-20 10:35:00,12.36,12.37,12.31,12.32,40400.0,12.36,12.37,12.31,12.32,40400.0
2012-11-20 10:40:00,12.34,12.34,12.3,12.31,16900.0,12.34,12.34,12.3,12.31,16900.0
2012-11-20 10:45:00,12.31,12.32,12.29,12.29,26200.0,12.31,12.32,12.29,12.29,26200.0
2012-11-20 10:50:00,12.29,12.3,12.28,12.28,13700.0,12.29,12.3,12.28,12.28,13700.0
2012-11-20 10:55:00,12.28,12.29,12.26,12.26,7400.0,12.28,12.29,12.26,12.26,7400.0
2012-11-20 11:00:00,12.26,12.26,12.23,12.23,7200.0,12.26,12.26,12.23,12.23,7200.0
2012-11-20 11:05:00,12.24,12.26,12.23,12.24,10400.0,12.24,12.26,12.23,12.24,10400.0
2012-11-20 11:10:00,12.24,12.26,12.24,12.25,5900.0,12.24,12.26,12.24,12.25,5900.0
2012-11-20 11:15:00,12.25,12.29,12.25,12.27,12900.0,12.25,12.29,12.25,12.27,12900.0
2012-11-20 11:20:00,12.27,12.27,12.26,12.26,9000.0,12.27,12.27,12.26,12.26,9000.0
2012-11-20 11:25:00,12.26,12.27,12.26,12.27,6500.0,12.26,12.27,12.26,12.27,6500.0
2012-11-20 11:30:00,12.27,12.28,12.27,12.28,4200.0,12.27,12.28,12.27,12.28,4200.0
2012-11-20 11:35:00,12.28,12.28,12.26,12.27,2900.0,12.28,12.28,12.26,12.27,2900.0
2012-11-20 11:40:00,12.27,12.28,12.26,12.28,8900.0,12.27,12.28,12.26,12.28,8900.0
2012-11-20 11:45:00,12.28,12.29,12.27,12.27,15500.0,12.28,12.29,12.27,12.27,15500.0
2012-11-20 11:50:00,12.28,12.31,12.27,12.31,22400.0,12.28,12.31,12.27,12.31,22400.0
2012-11-20 11:55:00,12.31,12.31,12.27,12.28,21100.0,12.31,12.31,12.27,12.28,21100.0
2012-11-20 12:00:00,12.27,12.29,12.27,12.29,4300.0,12.27,12.29,12.27,12.29,4300.0
2012-11-20 12:05:00,12.28,12.28,12.27,12.27,4400.0,12.28,12.28,12.27,12.27,4400.0
2012-11-20 12:10:00,12.27,12.28,12.27,12.27,2300.0,12.27,12.28,12.27,12.27,2300.0
2012-11-20 12:15:00,12.27,12.27,12.2,12.2,11300.0,12.27,12.27,12.2,12.2,11300.0
2012-11-20 12:20:00,12.2,12.23,12.2,12.23,21600.0,12.2,12.23,12.2,12.23,21600.0
2012-11-20 12:25:00,12.23,12.29,12.23,12.29,24500.0,12.23,12.29,12.23,12.29,24500.0
2012-11-20 12:30:00,12.29,12.3,12.28,12.29,10700.0,12.29,12.3,12.28,12.29,10700.0
2012-11-20 12:35:00,12.29,12.3,12.28,12.29,14900.0,12.29,12.3,12.28,12.29,14900.0
2012-11-20 12:40:00,12.29,12.31,12.28,12.3,9800.0,12.29,12.31,12.28,12.3,9800.0
2012-11-20 12:45:00,12.3,12.31,12.29,12.29,4100.0,12.3,12.31,12.29,12.29,4100.0
2012-11-20 12:50:00,12.3,12.3,12.29,12.3,6200.0,12.3,12.3,12.29,12.3,6200.0
2012-11-20 12:55:00,12.3,12.31,12.29,12.31,7800.0,12.3,12.31,12.29,12.31,7800.0
2012-11-20 13:00:00,12.3,12.32,12.29,12.3,41200.0,12.3,12.32,12.29,12.3,41200.0
2012-11-20 13:05:00,12.3,12.3,12.28,12.28,15100.0,12.3,12.3,12.28,12.28,15100.0
2012-11-20 13:10:00,12.27,12.27,12.2,12.25,19500.0,12.27,12.27,12.2,12.25,19500.0
2012-11-20 13:15:00,12.25,12.29,12.25,12.26,19900.0,12.25,12.29,12.25,12.26,19900.0
2012-11-20 13:20:00,12.26,12.29,12.26,12.28,13400.0,12.26,12.29,12.26,12.28,13400.0
2012-11-20 13:25:00,12.28,12.29,12.25,12.25,13900.0,12.28,12.29,12.25,12.25,13900.0
2012-11-20 13:30:00,12.24,12.26,12.24,12.26,9500.0,12.24,12.26,12.24,12.26,9500.0
2012-11-20 13:35:00,12.25,12.26,12.25,12.25,5500.0,12.25,12.26,12.25,12.25,5500.0
2012-11-20 13:40:00,12.25,12.26,12.23,12.26,27400.0,12.25,12.26,12.23,12.26,27400.0
2012-11-20 13:45:00,12.27,12.28,12.26,12.28,5700.0,12.27,12.28,12.26,12.28,5700.0
2012-11-20 13:50:00,12.27,12.3,12.27,12.29,26900.0,12.27,12.3,12.27,12.29,26900.0
2012-11-20 13:55:00,12.31,12.36,12.3,12.36,10200.0,12.31,12.36,12.3,12.36,10200.0
2012-11-20 14:00:00,12.36,12.36,12.33,12.33,15100.0,12.36,12.36,12.33,12.33,15100.0
2012-11-20 14:05:00,12.33,12.33,12.32,12.32,15200.0,12.33,12.33,12.32,12.32,15200.0
2012-11-20 14:10:00,12.33,12.35,12.33,12.34,38900.0,12.33,12.35,12.33,12.34,38900.0
2012-11-20 14:15:00,12.34,12.35,12.31,12.31,39500.0,12.34,12.35,12.31,12.31,39500.0
2012-11-20 14:20:00,12.31,12.32,12.3,12.3,13500.0,12.31,12.32,12.3,12.3,13500.0
2012-11-20 14:25:00,12.31,12.33,12.3,12.31,15000.0,12.31,12.33,12.3,12.31,15000.0
2012-11-20 14:30:00,12.31,12.34,12.3,12.32,23000.0,12.31,12.34,12.3,12.32,23000.0
2012-11-20 14:35:00,12.31,12.31,12.24,12.24,28100.0,12.31,12.31,12.24,12.24,28100.0
2012-11-20 14:40:00,12.24,12.25,12.21,12.22,15800.0,12.24,12.25,12.21,12.22,15800.0
2012-11-20 14:45:00,12.22,12.23,12.2,12.21,24500.0,12.22,12.23,12.2,12.21,24500.0
2012-11-20 14:50:00,12.21,12.23,12.2,12.21,23200.0,12.21,12.23,12.2,12.21,23200.0
2012-11-20 14:55:00,12.21,12.22,12.19,12.2,27600.0,12.21,12.22,12.19,12.2,27600.0
2012-11-20 15:00:00,12.2,12.25,12.2,12.25,24200.0,12.2,12.25,12.2,12.25,24200.0
2012-11-20 15:05:00,12.25,12.26,12.24,12.25,13800.0,12.25,12.26,12.24,12.25,13800.0
2012-11-20 15:10:00,12.24,12.28,12.24,12.28,25000.0,12.24,12.28,12.24,12.28,25000.0
2012-11-20 15:15:00,12.29,12.3,12.25,12.27,121300.0,12.29,12.3,12.25,12.27,121300.0
2012-11-20 15:20:00,12.27,12.28,12.24,12.25,24400.0,12.27,12.28,12.24,12.25,24400.0
2012-11-20 15:25:00,12.25,12.26,12.2,12.23,61300.0,12.25,12.26,12.2,12.23,61300.0
2012-11-20 15:30:00,12.23,12.25,12.21,12.21,37000.0,12.23,12.25,12.21,12.21,37000.0
2012-11-20 15:35:00,12.22,12.23,12.2,12.23,36800.0,12.22,12.23,12.2,12.23,36800.0
2012-11-20 15:40:00,12.22,12.23,12.2,12.21,21200.0,12.22,12.23,12.2,12.21,21200.0
2012-11-20 15:45:00,12.21,12.23,12.2,12.21,56900.0,12.21,12.23,12.2,12.21,56900.0
2012-11-20 15:50:00,12.22,12.23,12.19,12.23,54500.0,12.22,12.23,12.19,12.23,54500.0
2012-11-20 15:55:00,12.23,12.24,12.21,12.24,55200.0,12.23,12.24,12.21,12.24,55200.0
2012-11-21 09:30:00,12.31,12.33,12.26,12.29,12700.0,12.31,12.33,12.26,12.29,12700.0
2012-11-21 09:35:00,12.29,12.37,12.28,12.37,21400.0,12.29,12.37,12.28,12.37,21400.0
2012-11-21 09:40:00,12.37,12.45,12.36,12.37,26300.0,12.37,12.45,12.36,12.37,26300.0
2012-11-21 09:45:00,12.36,12.36,12.31,12.35,23500.0,12.36,12.36,12.31,12.35,23500.0
2012-11-21 09:50:00,12.35,12.35,12.31,12.33,11300.0,12.35,12.35,12.31,12.33,11300.0
2012-11-21 09:55:00,12.33,12.38,12.33,12.34,8100.0,12.33,12.38,12.33,12.34,8100.0
2012-11-21 10:00:00,12.34,12.36,12.33,12.35,10000.0,12.34,12.36,12.33,12.35,10000.0
2012-11-21 10:05:00,12.35,12.37,12.32,12.35,58200.0,12.35,12.37,12.32,12.35,58200.0
2012-11-21 10:10:00,12.35,12.4,12.35,12.37,15500.0,12.35,12.4,12.35,12.37,15500.0
2012-11-21 10:15:00,12.38,12.41,12.37,12.38,14000.0,12.38,12.41,12.37,12.38,14000.0
2012-11-21 10:20:00,12.38,12.4,12.37,12.37,8000.0,12.38,12.4,12.37,12.37,8000.0
2012-11-21 10:25:00,12.37,12.42,12.37,12.39,30100.0,12.37,12.42,12.37,12.39,30100.0
2012-11-21 10:30:00,12.39,12.45,12.38,12.44,23700.0,12.39,12.45,12.38,12.44,23700.0
2012-11-21 10:35:00,12.44,12.45,12.42,12.42,14300.0,12.44,12.45,12.42,12.42,14300.0
2012-11-21 10:40:00,12.42,12.42,12.4,12.41,10300.0,12.42,12.42,12.4,12.41,10300.0
2012-11-21 10:45:00,12.4,12.4,12.36,12.36,5800.0,12.4,12.4,12.36,12.36,5800.0
2012-11-21 10:50:00,12.36,12.38,12.36,12.37,9700.0,12.36,12.38,12.36,12.37,9700.0
2012-11-21 10:55:00,12.38,12.39,12.38,12.38,7400.0,12.38,12.39,12.38,12.38,7400.0
2012-11-21 11:00:00,12.38,12.42,12.38,12.39,31000.0,12.38,12.42,12.38,12.39,31000.0
2012-11-21 11:05:00,12.4,12.43,12.4,12.42,16000.0,12.4,12.43,12.4,12.42,16000.0
2012-11-21 11:10:00,12.42,12.45,12.42,12.44,10200.0,12.42,12.45,12.42,12.44,10200.0
2012-11-21 11:15:00,12.45,12.47,12.44,12.47,27400.0,12.45,12.47,12.44,12.47,27400.0
2012-11-21 11:20:00,12.46,12.5,12.46,12.49,35000.0,12.46,12.5,12.46,12.49,35000.0
2012-11-21 11:25:00,12.49,12.49,12.47,12.48,14500.0,12.49,12.49,12.47,12.48,14500.0
2012-11-21 11:30:00,12.48,12.49,12.42,12.42,8200.0,12.48,12.49,12.42,12.42,8200.0
2012-11-21 11:35:00,12.42,12.43,12.4,12.43,22900.0,12.42,12.43,12.4,12.43,22900.0
2012-11-21 11:40:00,12.43,12.43,12.39,12.41,11200.0,12.43,12.43,12.39,12.41,11200.0
2012-11-21 11:45:00,12.41,12.41,12.35,12.35,13600.0,12.41,12.41,12.35,12.35,13600.0
2012-11-21 11:50:00,12.35,12.36,12.34,12.35,12500.0,12.35,12.36,12.34,12.35,12500.0
2012-11-21 11:55:00,12.36,12.36,12.35,12.36,2200.0,12.36,12.36,12.35,12.36,2200.0
2012-11-21 12:00:00,12.35,12.36,12.35,12.35,3600.0,12.35,12.36,12.35,12.35,3600.0
2012-11-21 12:05:00,12.35,12.36,12.35,12.36,2700.0,12.35,12.36,12.35,12.36,2700.0
2012-11-21 12:10:00,12.35,12.37,12.35,12.37,5000.0,12.35,12.37,12.35,12.37,5000.0
2012-11-21 12:15:00,12.37,12.38,12.37,12.38,15800.0,12.37,12.38,12.37,12.38,15800.0
2012-11-21 12:20:00,12.38,12.38,12.37,12.38,4200.0,12.38,12.38,12.37,12.38,4200.0
2012-11-21 12:25:00,12.38,12.39,12.37,12.39,10700.0,12.38,12.39,12.37,12.39,10700.0
2012-11-21 12:30:00,12.39,12.43,12.38,12.43,19900.0,12.39,12.43,12.38,12.43,19900.0
2012-11-21 12:35:00,12.43,12.44,12.41,12.42,19800.0,12.43,12.44,12.41,12.42,19800.0
2012-11-21 12:40:00,12.43,12.44,12.39,12.4,37200.0,12.43,12.44,12.39,12.4,37200.0
2012-11-21 12:45:00,12.4,12.4,12.38,12.4,2500.0,12.4,12.4,12.38,12.4,2500.0
2012-11-21 12:50:00,12.39,12.41,12.38,12.39,12700.0,12.39,12.41,12.38,12.39,12700.0
2012-11-21 12:55:00,12.39,12.4,12.38,12.38,10000.0,12.39,12.4,12.38,12.38,10000.0
2012-11-21 13:00:00,12.38,12.38,12.37,12.37,6300.0,12.38,12.38,12.37,12.37,6300.0
2012-11-21 13:05:00,12.38,12.38,12.37,12.37,1500.0,12.38,12.38,12.37,12.37,1500.0
2012-11-21 13:10:00,12.37,12.38,12.37,12.37,1900.0,12.37,12.38,12.37,12.37,1900.0
2012-11-21 13:15:00,12.38,12.38,12.35,12.36,13200.0,12.38,12.38,12.35,12.36,13200.0
2012-11-21 13:20:00,12.35,12.38,12.35,12.36,10200.0,12.35,12.38,12.35,12.36,10200.0
2012-11-21 13:25:00,12.35,12.36,12.35,12.35,5700.0,12.35,12.36,12.35,12.35,5700.0
2012-11-21 13:30:00,12.35,12.37,12.35,12.37,12300.0,12.35,12.37,12.35,12.37,12300.0
2012-11-21 13:35:00,12.37,12.39,12.36,12.38,13300.0,12.37,12.39,12.36,12.38,13300.0
2012-11-21 13:40:00,12.38,12.4,12.37,12.38,17600.0,12.38,12.4,12.37,12.38,17600.0
2012-11-21 13:45:00,12.37,12.37,12.34,12.35,112500.0,12.37,12.37,12.34,12.35,112500.0
2012-11-21 13:50:00,12.35,12.35,12.35,12.35,200.0,12.35,12.35,12.35,12.35,200.0
2012-11-21 13:55:00,12.35,12.37,12.35,12.36,12000.0,12.35,12.37,12.35,12.36,12000.0
2012-11-21 14:00:00,12.35,12.36,12.34,12.35,15400.0,12.35,12.36,12.34,12.35,15400.0
2012-11-21 14:05:00,12.35,12.35,12.34,12.35,2600.0,12.35,12.35,12.34,12.35,2600.0
2012-11-21 14:10:00,12.35,12.37,12.35,12.35,10600.0,12.35,12.37,12.35,12.35,10600.0
2012-11-21 14:15:00,12.35,12.37,12.35,12.35,7100.0,12.35,12.37,12.35,12.35,7100.0
2012-11-21 14:20:00,12.35,12.36,12.34,12.34,9600.0,12.35,12.36,12.34,12.34,9600.0
2012-11-21 14:25:00,12.35,12.36,12.33,12.36,22700.0,12.35,12.36,12.33,12.36,22700.0
2012-11-21 14:30:00,12.36,12.36,12.32,12.33,16900.0,12.36,12.36,12.32,12.33,16900.0
2012-11-21 14:35:00,12.33,12.39,12.32,12.36,48700.0,12.33,12.39,12.32,12.36,48700.0
2012-11-21 14:40:00,12.36,12.36,12.35,12.35,1600.0,12.36,12.36,12.35,12.35,1600.0
2012-11-21 14:45:00,12.36,12.36,12.33,12.34,12300.0,12.36,12.36,12.33,12.34,12300.0
2012-11-21 14:50:00,12.34,12.34,12.33,12.34,5600.0,12.34,12.34,12.33,12.34,5600.0
2012-11-21 14:55:00,12.34,12.34,12.31,12.31,16500.0,12.34,12.34,12.31,12.31,16500.0
2012-11-21 15:00:00,12.32,12.32,12.29,12.3,9400.0,12.32,12.32,12.29,12.3,9400.0
2012-11-21 15:05:00,12.31,12.32,12.29,12.29,30200.0,12.31,12.32,12.29,12.29,30200.0
2012-11-21 15:10:00,12.29,12.3,12.29,12.29,12800.0,12.29,12.3,12.29,12.29,12800.0
2012-11-21 15:15:00,12.29,12.3,12.28,12.29,18700.0,12.29,12.3,12.28,12.29,18700.0
2012-11-21 15:20:00,12.29,12.29,12.27,12.28,12700.0,12.29,12.29,12.27,12.28,12700.0
2012-11-21 15:25:00,12.29,12.29,12.26,12.29,25500.0,12.29,12.29,12.26,12.29,25500.0
2012-11-21 15:30:00,12.28,12.29,12.28,12.29,12600.0,12.28,12.29,12.28,12.29,12600.0
2012-11-21 15:35:00,12.29,12.3,12.28,12.29,11100.0,12.29,12.3,12.28,12.29,11100.0
2012-11-21 15:40:00,12.29,12.3,12.29,12.3,11400.0,12.29,12.3,12.29,12.3,11400.0
2012-11-21 15:45:00,12.3,12.3,12.27,12.27,59400.0,12.3,12.3,12.27,12.27,59400.0
2012-11-21 15:50:00,12.28,12.28,12.25,12.27,40700.0,12.28,12.28,12.25,12.27,40700.0
2012-11-21 15:55:00,12.27,12.3,12.26,12.3,88900.0,12.27,12.3,12.26,12.3,88900.0
2012-11-23 09:30:00,12.43,12.5,12.38,12.45,28400.0,12.43,12.5,12.38,12.45,28400.0
2012-11-23 09:35:00,12.45,12.54,12.4,12.53,11100.0,12.45,12.54,12.4,12.53,11100.0
2012-11-23 09:40:00,12.54,12.6,12.46,12.49,21500.0,12.54,12.6,12.46,12.49,21500.0
2012-11-23 09:45:00,12.48,12.63,12.48,12.61,51200.0,12.48,12.63,12.48,12.61,51200.0
2012-11-23 09:50:00,12.62,12.64,12.57,12.59,33800.0,12.62,12.64,12.57,12.59,33800.0
2012-11-23 09:55:00,12.59,12.6,12.47,12.49,21200.0,12.59,12.6,12.47,12.49,21200.0
2012-11-23 10:00:00,12.49,12.51,12.49,12.5,7600.0,12.49,12.51,12.49,12.5,7600.0
2012-11-23 10:05:00,12.5,12.52,12.5,12.51,8400.0,12.5,12.52,12.5,12.51,8400.0
2012-11-23 10:10:00,12.51,12.54,12.51,12.54,18500.0,12.51,12.54,12.51,12.54,18500.0
2012-11-23 10:15:00,12.54,12.54,12.52,12.54,6600.0,12.54,12.54,12.52,12.54,6600.0
2012-11-23 10:20:00,12.54,12.55,12.52,12.52,13500.0,12.54,12.55,12.52,12.52,13500.0
2012-11-23 10:25:00,12.51,12.54,12.49,12.5,14200.0,12.51,12.54,12.49,12.5,14200.0
2012-11-23 10:30:00,12.5,12.53,12.49,12.53,6200.0,12.5,12.53,12.49,12.53,6200.0
2012-11-23 10:35:00,12.53,12.61,12.53,12.56,33600.0,12.53,12.61,12.53,12.56,33600.0
2012-11-23 10:40:00,12.56,12.57,12.53,12.55,13100.0,12.56,12.57,12.53,12.55,13100.0
2012-11-23 10:45:00,12.54,12.56,12.52,12.55,12900.0,12.54,12.56,12.52,12.55,12900.0
2012-11-23 10:50:00,12.55,12.57,12.53,12.54,19000.0,12.55,12.57,12.53,12.54,19000.0
2012-11-23 10:55:00,12.54,12.54,12.49,12.5,15800.0,12.54,12.54,12.49,12.5,15800.0
2012-11-23 11:00:00,12.49,12.5,12.46,12.5,8500.0,12.49,12.5,12.46,12.5,8500.0
2012-11-23 11:05:00,12.49,12.49,12.45,12.46,10600.0,12.49,12.49,12.45,12.46,10600.0
2012-11-23 11:10:00,12.46,12.46,12.45,12.45,6800.0,12.46,12.46,12.45,12.45,6800.0
2012-11-23 11:15:00,12.45,12.45,12.41,12.44,49900.0,12.45,12.45,12.41,12.44,49900.0
2012-11-23 11:20:00,12.45,12.48,12.45,12.45,28300.0,12.45,12.48,12.45,12.45,28300.0
2012-11-23 11:25:00,12.44,12.45,12.42,12.42,15500.0,12.44,12.45,12.42,12.42,15500.0
2012-11-23 11:30:00,12.42,12.43,12.4,12.4,67900.0,12.42,12.43,12.4,12.4,67900.0
2012-11-23 11:35:00,12.41,12.41,12.37,12.39,21100.0,12.41,12.41,12.37,12.39,21100.0
2012-11-23 11:40:00,12.39,12.42,12.38,12.42,17600.0,12.39,12.42,12.38,12.42,17600.0
2012-11-23 11:45:00,12.42,12.42,12.4,12.41,2000.0,12.42,12.42,12.4,12.41,2000.0
2012-11-23 11:50:00,12.41,12.43,12.41,12.43,9800.0,12.41,12.43,12.41,12.43,9800.0
2012-11-23 11:55:00,12.43,12.45,12.43,12.45,28500.0,12.43,12.45,12.43,12.45,28500.0
2012-11-23 12:00:00,12.44,12.46,12.43,12.44,34900.0,12.44,12.46,12.43,12.44,34900.0
2012-11-23 12:05:00,12.44,12.44,12.42,12.43,9400.0,12.44,12.44,12.42,12.43,9400.0
2012-11-23 12:10:00,12.43,12.43,12.38,12.38,16600.0,12.43,12.43,12.38,12.38,16600.0
2012-11-23 12:15:00,12.39,12.41,12.36,12.38,54200.0,12.39,12.41,12.36,12.38,54200.0
2012-11-23 12:20:00,12.37,12.43,12.37,12.39,44400.0,12.37,12.43,12.37,12.39,44400.0
2012-11-23 12:25:00,12.38,12.38,12.36,12.38,8900.0,12.38,12.38,12.36,12.38,8900.0
2012-11-23 12:30:00,12.38,12.41,12.36,12.41,15900.0,12.38,12.41,12.36,12.41,15900.0
2012-11-23 12:35:00,12.4,12.42,12.4,12.42,15600.0,12.4,12.42,12.4,12.42,15600.0
2012-11-23 12:40:00,12.43,12.47,12.42,12.42,26900.0,12.43,12.47,12.42,12.42,26900.0
2012-11-23 12:45:00,12.42,12.43,12.38,12.4,42600.0,12.42,12.43,12.38,12.4,42600.0
2012-11-23 12:50:00,12.4,12.43,12.38,12.43,45500.0,12.4,12.43,12.38,12.43,45500.0
2012-11-23 12:55:00,12.43,12.44,12.41,12.42,82100.0,12.43,12.44,12.41,12.42,82100.0
2012-11-26 09:30:00,12.39,12.39,12.24,12.33,14600.0,12.39,12.39,12.24,12.33,14600.0
2012-11-26 09:35:00,12.33,12.43,12.32,12.32,10500.0,12.33,12.43,12.32,12.32,10500.0
2012-11-26 09:40:00,12.32,12.4,12.32,12.39,13400.0,12.32,12.4,12.32,12.39,13400.0
2012-11-26 09:45:00,12.36,12.43,12.36,12.39,33800.0,12.36,12.43,12.36,12.39,33800.0
2012-11-26 09:50:00,12.4,12.48,12.4,12.48,26500.0,12.4,12.48,12.4,12.48,26500.0
2012-11-26 09:55:00,12.46,12.46,12.41,12.45,18000.0,12.46,12.46,12.41,12.45,18000.0
2012-11-26 10:00:00,12.44,12.45,12.39,12.39,23800.0,12.44,12.45,12.39,12.39,23800.0
2012-11-26 10:05:00,12.38,12.39,12.36,12.37,14100.0,12.38,12.39,12.36,12.37,14100.0
2012-11-26 10:10:00,12.37,12.37,12.31,12.34,21400.0,12.37,12.37,12.31,12.34,21400.0
2012-11-26 10:15:00,12.34,12.36,12.34,12.36,7800.0,12.34,12.36,12.34,12.36,7800.0
2012-11-26 10:20:00,12.37,12.38,12.35,12.35,13400.0,12.37,12.38,12.35,12.35,13400.0
2012-11-26 10:25:00,12.35,12.38,12.34,12.37,21500.0,12.35,12.38,12.34,12.37,21500.0
2012-11-26 10:30:00,12.38,12.39,12.38,12.38,9200.0,12.38,12.39,12.38,12.38,9200.0
2012-11-26 10:35:00,12.39,12.4,12.37,12.38,7400.0,12.39,12.4,12.37,12.38,7400.0
2012-11-26 10:40:00,12.39,12.4,12.38,12.39,6600.0,12.39,12.4,12.38,12.39,6600.0
2012-11-26 10:45:00,12.39,12.4,12.38,12.4,7700.0,12.39,12.4,12.38,12.4,7700.0
2012-11-26 10:50:00,12.39,12.4,12.38,12.4,9600.0,12.39,12.4,12.38,12.4,9600.0
2012-11-26 10:55:00,12.39,12.4,12.37,12.39,10100.0,12.39,12.4,12.37,12.39,10100.0
2012-11-26 11:00:00,12.39,12.39,12.33,12.34,20100.0,12.39,12.39,12.33,12.34,20100.0
2012-11-26 11:05:00,12.32,12.35,12.3,12.34,6600.0,12.32,12.35,12.3,12.34,6600.0
2012-11-26 11:10:00,12.34,12.34,12.33,12.33,8700.0,12.34,12.34,12.33,12.33,8700.0
2012-11-26 11:15:00,12.34,12.34,12.32,12.33,4700.0,12.34,12.34,12.32,12.33,4700.0
2012-11-26 11:20:00,12.33,12.33,12.31,12.32,4100.0,12.33,12.33,12.31,12.32,4100.0
2012-11-26 11:25:00,12.32,12.38,12.32,12.37,22300.0,12.32,12.38,12.32,12.37,22300.0
2012-11-26 11:30:00,12.38,12.38,12.37,12.37,19000.0,12.38,12.38,12.37,12.37,19000.0
2012-11-26 11:35:00,12.37,12.38,12.36,12.36,32600.0,12.37,12.38,12.36,12.36,32600.0
2012-11-26 11:40:00,12.36,12.37,12.35,12.37,6500.0,12.36,12.37,12.35,12.37,6500.0
2012-11-26 11:45:00,12.37,12.38,12.37,12.37,6200.0,12.37,12.38,12.37,12.37,6200.0
2012-11-26 11:50:00,12.38,12.39,12.37,12.38,7900.0,12.38,12.39,12.37,12.38,7900.0
2012-11-26 11:55:00,12.37,12.38,12.35,12.37,26000.0,12.37,12.38,12.35,12.37,26000.0
2012-11-26 12:00:00,12.37,12.38,12.36,12.38,4900.0,12.37,12.38,12.36,12.38,4900.0
2012-11-26 12:05:00,12.37,12.39,12.37,12.38,14700.0,12.37,12.39,12.37,12.38,14700.0
2012-11-26 12:10:00,12.38,12.39,12.38,12.38,5600.0,12.38,12.39,12.38,12.38,5600.0
2012-11-26 12:15:00,12.39,12.4,12.37,12.38,4600.0,12.39,12.4,12.37,12.38,4600.0
2012-11-26 12:20:00,12.38,12.39,12.38,12.38,7000.0,12.38,12.39,12.38,12.38,7000.0
2012-11-26 12:25:00,12.38,12.39,12.37,12.38,7100.0,12.38,12.39,12.37,12.38,7100.0
2012-11-26 12:30:00,12.38,12.38,12.36,12.36,4800.0,12.38,12.38,12.36,12.36,4800.0
2012-11-26 12:35:00,12.35,12.37,12.35,12.36,3900.0,12.35,12.37,12.35,12.36,3900.0
2012-11-26 12:40:00,12.35,12.38,12.34,12.36,11900.0,12.35,12.38,12.34,12.36,11900.0
2012-11-26 12:45:00,12.37,12.38,12.35,12.36,4700.0,12.37,12.38,12.35,12.36,4700.0
2012-11-26 12:50:00,12.37,12.38,12.35,12.38,9000.0,12.37,12.38,12.35,12.38,9000.0
2012-11-26 12:55:00,12.37,12.37,12.36,12.36,6500.0,12.37,12.37,12.36,12.36,6500.0
2012-11-26 13:00:00,12.37,12.37,12.36,12.37,1700.0,12.37,12.37,12.36,12.37,1700.0
2012-11-26 13:05:00,12.36,12.38,12.36,12.37,11600.0,12.36,12.38,12.36,12.37,11600.0
2012-11-26 13:10:00,12.37,12.37,12.35,12.35,2000.0,12.37,12.37,12.35,12.35,2000.0
2012-11-26 13:15:00,12.36,12.41,12.36,12.39,14300.0,12.36,12.41,12.36,12.39,14300.0
2012-11-26 13:20:00,12.39,12.4,12.37,12.39,8700.0,12.39,12.4,12.37,12.39,8700.0
2012-11-26 13:25:00,12.38,12.39,12.37,12.38,6700.0,12.38,12.39,12.37,12.38,6700.0
2012-11-26 13:30:00,12.38,12.38,12.37,12.38,12100.0,12.38,12.38,12.37,12.38,12100.0
2012-11-26 13:35:00,12.38,12.38,12.36,12.36,4200.0,12.38,12.38,12.36,12.36,4200.0
2012-11-26 13:40:00,12.37,12.37,12.35,12.36,8200.0,12.37,12.37,12.35,12.36,8200.0
2012-11-26 13:45:00,12.37,12.37,12.34,12.34,5100.0,12.37,12.37,12.34,12.34,5100.0
2012-11-26 13:50:00,12.35,12.36,12.34,12.35,11500.0,12.35,12.36,12.34,12.35,11500.0
2012-11-26 13:55:00,12.35,12.35,12.33,12.34,7900.0,12.35,12.35,12.33,12.34,7900.0
2012-11-26 14:00:00,12.34,12.34,12.31,12.32,31700.0,12.34,12.34,12.31,12.32,31700.0
2012-11-26 14:05:00,12.32,12.34,12.32,12.34,14000.0,12.32,12.34,12.32,12.34,14000.0
2012-11-26 14:10:00,12.35,12.35,12.33,12.34,23400.0,12.35,12.35,12.33,12.34,23400.0
2012-11-26 14:15:00,12.33,12.34,12.32,12.33,25200.0,12.33,12.34,12.32,12.33,25200.0
2012-11-26 14:20:00,12.33,12.34,12.32,12.33,6100.0,12.33,12.34,12.32,12.33,6100.0
2012-11-26 14:25:00,12.33,12.34,12.33,12.33,4800.0,12.33,12.34,12.33,12.33,4800.0
2012-11-26 14:30:00,12.34,12.34,12.33,12.34,5900.0,12.34,12.34,12.33,12.34,5900.0
2012-11-26 14:35:00,12.34,12.34,12.33,12.33,5700.0,12.34,12.34,12.33,12.33,5700.0
2012-11-26 14:40:00,12.34,12.35,12.34,12.35,4200.0,12.34,12.35,12.34,12.35,4200.0
2012-11-26 14:45:00,12.35,12.36,12.35,12.35,14800.0,12.35,12.36,12.35,12.35,14800.0
2012-11-26 14:50:00,12.35,12.38,12.35,12.38,11900.0,12.35,12.38,12.35,12.38,11900.0
2012-11-26 14:55:00,12.38,12.41,12.38,12.4,6100.0,12.38,12.41,12.38,12.4,6100.0
2012-11-26 15:00:00,12.4,12.41,12.37,12.38,22000.0,12.4,12.41,12.37,12.38,22000.0
2012-11-26 15:05:00,12.37,12.38,12.36,12.37,11300.0,12.37,12.38,12.36,12.37,11300.0
2012-11-26 15:10:00,12.36,12.37,12.3,12.3,153900.0,12.36,12.37,12.3,12.3,153900.0
2012-11-26 15:15:00,12.3,12.34,12.29,12.3,52200.0,12.3,12.34,12.29,12.3,52200.0
2012-11-26 15:20:00,12.31,12.31,12.25,12.3,61000.0,12.31,12.31,12.25,12.3,61000.0
2012-11-26 15:25:00,12.3,12.3,12.28,12.3,21100.0,12.3,12.3,12.28,12.3,21100.0
2012-11-26 15:30:00,12.29,12.33,12.29,12.33,38100.0,12.29,12.33,12.29,12.33,38100.0
2012-11-26 15:35:00,12.33,12.36,12.32,12.35,32300.0,12.33,12.36,12.32,12.35,32300.0
2012-11-26 15:40:00,12.35,12.36,12.33,12.33,136100.0,12.35,12.36,12.33,12.33,136100.0
2012-11-26 15:45:00,12.33,12.35,12.33,12.35,38200.0,12.33,12.35,12.33,12.35,38200.0
2012-11-26 15:50:00,12.35,12.39,12.35,12.38,64100.0,12.35,12.39,12.35,12.38,64100.0
2012-11-26 15:55:00,12.38,12.4,12.38,12.39,56700.0,12.38,12.4,12.38,12.39,56700.0
2012-11-27 09:30:00,12.34,12.34,12.22,12.34,13700.0,12.34,12.34,12.22,12.34,13700.0
2012-11-27 09:35:00,12.28,12.36,12.21,12.29,10800.0,12.28,12.36,12.21,12.29,10800.0
2012-11-27 09:40:00,12.28,12.32,12.28,12.32,5400.0,12.28,12.32,12.28,12.32,5400.0
2012-11-27 09:45:00,12.32,12.36,12.32,12.36,8300.0,12.32,12.36,12.32,12.36,8300.0
2012-11-27 09:50:00,12.36,12.4,12.36,12.38,5700.0,12.36,12.4,12.36,12.38,5700.0
2012-11-27 09:55:00,12.38,12.38,12.36,12.38,7000.0,12.38,12.38,12.36,12.38,7000.0
2012-11-27 10:00:00,12.38,12.41,12.33,12.34,27700.0,12.38,12.41,12.33,12.34,27700.0
2012-11-27 10:05:00,12.34,12.35,12.33,12.33,2900.0,12.34,12.35,12.33,12.33,2900.0
2012-11-27 10:10:00,12.34,12.35,12.34,12.34,3900.0,12.34,12.35,12.34,12.34,3900.0
2012-11-27 10:15:00,12.34,12.36,12.34,12.36,2900.0,12.34,12.36,12.34,12.36,2900.0
2012-11-27 10:20:00,12.36,12.37,12.35,12.35,7600.0,12.36,12.37,12.35,12.35,7600.0
2012-11-27 10:25:00,12.35,12.37,12.35,12.36,1900.0,12.35,12.37,12.35,12.36,1900.0
2012-11-27 10:30:00,12.37,12.38,12.35,12.36,11000.0,12.37,12.38,12.35,12.36,11000.0
2012-11-27 10:35:00,12.36,12.36,12.35,12.35,5400.0,12.36,12.36,12.35,12.35,5400.0
2012-11-27 10:40:00,12.35,12.37,12.35,12.36,3300.0,12.35,12.37,12.35,12.36,3300.0
2012-11-27 10:45:00,12.36,12.4,12.36,12.4,8500.0,12.36,12.4,12.36,12.4,8500.0
2012-11-27 10:50:00,12.4,12.43,12.39,12.4,22600.0,12.4,12.43,12.39,12.4,22600.0
2012-11-27 10:55:00,12.4,12.43,12.4,12.4,11200.0,12.4,12.43,12.4,12.4,11200.0
2012-11-27 11:00:00,12.41,12.45,12.41,12.44,3800.0,12.41,12.45,12.41,12.44,3800.0
2012-11-27 11:05:00,12.45,12.45,12.42,12.45,6700.0,12.45,12.45,12.42,12.45,6700.0
2012-11-27 11:10:00,12.45,12.46,12.44,12.46,4600.0,12.45,12.46,12.44,12.46,4600.0
2012-11-27 11:15:00,12.45,12.45,12.43,12.44,3500.0,12.45,12.45,12.43,12.44,3500.0
2012-11-27 11:20:00,12.44,12.44,12.42,12.42,2300.0,12.44,12.44,12.42,12.42,2300.0
2012-11-27 11:25:00,12.42,12.44,12.42,12.42,10700.0,12.42,12.44,12.42,12.42,10700.0
2012-11-27 11:30:00,12.43,12.44,12.42,12.43,3300.0,12.43,12.44,12.42,12.43,3300.0
2012-11-27 11:35:00,12.43,12.49,12.43,12.49,26800.0,12.43,12.49,12.43,12.49,26800.0
2012-11-27 11:40:00,12.48,12.48,12.45,12.45,10700.0,12.48,12.48,12.45,12.45,10700.0
2012-11-27 11:45:00,12.44,12.45,12.42,12.42,14500.0,12.44,12.45,12.42,12.42,14500.0
2012-11-27 11:50:00,12.41,12.47,12.41,12.45,14300.0,12.41,12.47,12.41,12.45,14300.0
2012-11-27 11:55:00,12.43,12.46,12.42,12.45,10800.0,12.43,12.46,12.42,12.45,10800.0
2012-11-27 12:00:00,12.46,12.46,12.46,12.46,3000.0,12.46,12.46,12.46,12.46,3000.0
2012-11-27 12:05:00,12.45,12.46,12.45,12.46,13100.0,12.45,12.46,12.45,12.46,13100.0
2012-11-27 12:10:00,12.46,12.46,12.44,12.45,10400.0,12.46,12.46,12.44,12.45,10400.0
2012-11-27 12:15:00,12.45,12.47,12.45,12.47,4100.0,12.45,12.47,12.45,12.47,4100.0
2012-11-27 12:20:00,12.47,12.48,12.47,12.47,4100.0,12.47,12.48,12.47,12.47,4100.0
2012-11-27 12:25:00,12.47,12.48,12.47,12.47,3700.0,12.47,12.48,12.47,12.47,3700.0
2012-11-27 12:30:00,12.47,12.5,12.47,12.5,19400.0,12.47,12.5,12.47,12.5,19400.0
2012-11-27 12:35:00,12.5,12.51,12.49,12.5,4800.0,12.5,12.51,12.49,12.5,4800.0
2012-11-27 12:40:00,12.5,12.52,12.49,12.51,16900.0,12.5,12.52,12.49,12.51,16900.0
2012-11-27 12:45:00,12.52,12.52,12.5,12.52,5000.0,12.52,12.52,12.5,12.52,5000.0
2012-11-27 12:50:00,12.52,12.53,12.51,12.51,6700.0,12.52,12.53,12.51,12.51,6700.0
2012-11-27 12:55:00,12.51,12.52,12.51,12.52,1900.0,12.51,12.52,12.51,12.52,1900.0
2012-11-27 13:00:00,12.51,12.51,12.5,12.5,2900.0,12.51,12.51,12.5,12.5,2900.0
2012-11-27 13:05:00,12.5,12.51,12.49,12.49,3300.0,12.5,12.51,12.49,12.49,3300.0
2012-11-27 13:10:00,12.49,12.5,12.49,12.5,2400.0,12.49,12.5,12.49,12.5,2400.0
2012-11-27 13:15:00,12.5,12.51,12.5,12.51,3500.0,12.5,12.51,12.5,12.51,3500.0
2012-11-27 13:20:00,12.51,12.51,12.49,12.49,4200.0,12.51,12.51,12.49,12.49,4200.0
2012-11-27 13:25:00,12.49,12.5,12.48,12.5,4200.0,12.49,12.5,12.48,12.5,4200.0
2012-11-27 13:30:00,12.5,12.52,12.5,12.52,3000.0,12.5,12.52,12.5,12.52,3000.0
2012-11-27 13:35:00,12.52,12.54,12.52,12.53,3900.0,12.52,12.54,12.52,12.53,3900.0
2012-11-27 13:40:00,12.52,12.58,12.51,12.57,11800.0,12.52,12.58,12.51,12.57,11800.0
2012-11-27 13:45:00,12.57,12.57,12.55,12.57,4200.0,12.57,12.57,12.55,12.57,4200.0
2012-11-27 13:50:00,12.57,12.57,12.54,12.54,4400.0,12.57,12.57,12.54,12.54,4400.0
2012-11-27 13:55:00,12.54,12.56,12.54,12.54,3700.0,12.54,12.56,12.54,12.54,3700.0
2012-11-27 14:00:00,12.53,12.54,12.52,12.52,4600.0,12.53,12.54,12.52,12.52,4600.0
2012-11-27 14:05:00,12.53,12.54,12.53,12.54,2100.0,12.53,12.54,12.53,12.54,2100.0
2012-11-27 14:10:00,12.54,12.55,12.53,12.53,18700.0,12.54,12.55,12.53,12.53,18700.0
2012-11-27 14:15:00,12.52,12.53,12.51,12.51,68900.0,12.52,12.53,12.51,12.51,68900.0
2012-11-27 14:20:00,12.51,12.51,12.45,12.46,11800.0,12.51,12.51,12.45,12.46,11800.0
2012-11-27 14:25:00,12.46,12.46,12.43,12.44,38900.0,12.46,12.46,12.43,12.44,38900.0
2012-11-27 14:30:00,12.44,12.47,12.43,12.46,15900.0,12.44,12.47,12.43,12.46,15900.0
2012-11-27 14:35:00,12.46,12.46,12.43,12.46,6700.0,12.46,12.46,12.43,12.46,6700.0
2012-11-27 14:40:00,12.46,12.49,12.45,12.47,8800.0,12.46,12.49,12.45,12.47,8800.0
2012-11-27 14:45:00,12.47,12.47,12.46,12.47,3600.0,12.47,12.47,12.46,12.47,3600.0
2012-11-27 14:50:00,12.46,12.49,12.46,12.48,8700.0,12.46,12.49,12.46,12.48,8700.0
2012-11-27 14:55:00,12.48,12.52,12.48,12.5,19500.0,12.48,12.52,12.48,12.5,19500.0
2012-11-27 15:00:00,12.49,12.54,12.49,12.52,11400.0,12.49,12.54,12.49,12.52,11400.0
2012-11-27 15:05:00,12.52,12.54,12.49,12.52,12300.0,12.52,12.54,12.49,12.52,12300.0
2012-11-27 15:10:00,12.52,12.53,12.5,12.51,11800.0,12.52,12.53,12.5,12.51,11800.0
2012-11-27 15:15:00,12.5,12.52,12.5,12.52,9300.0,12.5,12.52,12.5,12.52,9300.0
2012-11-27 15:20:00,12.52,12.53,12.51,12.53,17300.0,12.52,12.53,12.51,12.53,17300.0
2012-11-27 15:25:00,12.52,12.53,12.51,12.52,12900.0,12.52,12.53,12.51,12.52,12900.0
2012-11-27 15:30:00,12.52,12.53,12.49,12.49,13300.0,12.52,12.53,12.49,12.49,13300.0
2012-11-27 15:35:00,12.49,12.53,12.49,12.5,28800.0,12.49,12.53,12.49,12.5,28800.0
2012-11-27 15:40:00,12.51,12.51,12.47,12.48,15900.0,12.51,12.51,12.47,12.48,15900.0
2012-11-27 15:45:00,12.48,12.48,12.45,12.46,30900.0,12.48,12.48,12.45,12.46,30900.0
2012-11-27 15:50:00,12.46,12.5,12.46,12.48,43500.0,12.46,12.5,12.46,12.48,43500.0
2012-11-27 15:55:00,12.48,12.5,12.39,12.4,191500.0,12.48,12.5,12.39,12.4,191500.0
2012-11-28 09:30:00,12.36,12.36,12.31,12.33,7900.0,12.36,12.36,12.31,12.33,7900.0
2012-11-28 09:35:00,12.34,12.36,12.3,12.3,18300.0,12.34,12.36,12.3,12.3,18300.0
2012-11-28 09:40:00,12.29,12.29,12.25,12.26,15900.0,12.29,12.29,12.25,12.26,15900.0
2012-11-28 09:45:00,12.25,12.25,12.21,12.21,23500.0,12.25,12.25,12.21,12.21,23500.0
2012-11-28 09:50:00,12.22,12.22,12.18,12.21,15200.0,12.22,12.22,12.18,12.21,15200.0
2012-11-28 09:55:00,12.22,12.26,12.22,12.26,9100.0,12.22,12.26,12.22,12.26,9100.0
2012-11-28 10:00:00,12.25,12.28,12.23,12.25,22200.0,12.25,12.28,12.23,12.25,22200.0
2012-11-28 10:05:00,12.26,12.28,12.23,12.24,13500.0,12.26,12.28,12.23,12.24,13500.0
2012-11-28 10:10:00,12.24,12.29,12.24,12.29,12200.0,12.24,12.29,12.24,12.29,12200.0
2012-11-28 10:15:00,12.29,12.3,12.21,12.26,19800.0,12.29,12.3,12.21,12.26,19800.0
2012-11-28 10:20:00,12.25,12.31,12.23,12.31,13400.0,12.25,12.31,12.23,12.31,13400.0
2012-11-28 10:25:00,12.32,12.33,12.3,12.33,8900.0,12.32,12.33,12.3,12.33,8900.0
2012-11-28 10:30:00,12.32,12.35,12.32,12.32,6300.0,12.32,12.35,12.32,12.32,6300.0
2012-11-28 10:35:00,12.33,12.36,12.33,12.35,17400.0,12.33,12.36,12.33,12.35,17400.0
2012-11-28 10:40:00,12.34,12.36,12.31,12.31,12600.0,12.34,12.36,12.31,12.31,12600.0
2012-11-28 10:45:00,12.32,12.33,12.31,12.32,7500.0,12.32,12.33,12.31,12.32,7500.0
2012-11-28 10:50:00,12.33,12.34,12.3,12.32,6900.0,12.33,12.34,12.3,12.32,6900.0
2012-11-28 10:55:00,12.32,12.32,12.3,12.31,6400.0,12.32,12.32,12.3,12.31,6400.0
2012-11-28 11:00:00,12.31,12.31,12.28,12.29,9800.0,12.31,12.31,12.28,12.29,9800.0
2012-11-28 11:05:00,12.29,12.3,12.28,12.3,8100.0,12.29,12.3,12.28,12.3,8100.0
2012-11-28 11:10:00,12.31,12.35,12.3,12.35,9100.0,12.31,12.35,12.3,12.35,9100.0
2012-11-28 11:15:00,12.35,12.39,12.35,12.39,9800.0,12.35,12.39,12.35,12.39,9800.0
2012-11-28 11:20:00,12.39,12.4,12.34,12.34,17000.0,12.39,12.4,12.34,12.34,17000.0
2012-11-28 11:25:00,12.33,12.35,12.33,12.35,8400.0,12.33,12.35,12.33,12.35,8400.0
2012-11-28 11:30:00,12.34,12.35,12.31,12.31,11600.0,12.34,12.35,12.31,12.31,11600.0
2012-11-28 11:35:00,12.31,12.33,12.31,12.33,6700.0,12.31,12.33,12.31,12.33,6700.0
2012-11-28 11:40:00,12.33,12.33,12.3,12.3,15100.0,12.33,12.33,12.3,12.3,15100.0
2012-11-28 11:45:00,12.3,12.31,12.3,12.3,1800.0,12.3,12.31,12.3,12.3,1800.0
2012-11-28 11:50:00,12.3,12.32,12.3,12.32,7900.0,12.3,12.32,12.3,12.32,7900.0
2012-11-28 11:55:00,12.32,12.32,12.31,12.31,6300.0,12.32,12.32,12.31,12.31,6300.0
2012-11-28 12:00:00,12.31,12.31,12.21,12.22,90300.0,12.31,12.31,12.21,12.22,90300.0
2012-11-28 12:05:00,12.22,12.26,12.2,12.25,31000.0,12.22,12.26,12.2,12.25,31000.0
2012-11-28 12:10:00,12.24,12.27,12.23,12.25,13100.0,12.24,12.27,12.23,12.25,13100.0
2012-11-28 12:15:00,12.25,12.31,12.25,12.31,11100.0,12.25,12.31,12.25,12.31,11100.0
2012-11-28 12:20:00,12.31,12.34,12.3,12.34,7500.0,12.31,12.34,12.3,12.34,7500.0
2012-11-28 12:25:00,12.34,12.36,12.3,12.3,58100.0,12.34,12.36,12.3,12.3,58100.0
2012-11-28 12:30:00,12.3,12.32,12.3,12.32,6500.0,12.3,12.32,12.3,12.32,6500.0
2012-11-28 12:35:00,12.32,12.36,12.32,12.35,83100.0,12.32,12.36,12.32,12.35,83100.0
2012-11-28 12:40:00,12.35,12.37,12.34,12.37,13100.0,12.35,12.37,12.34,12.37,13100.0
2012-11-28 12:45:00,12.36,12.38,12.35,12.37,6200.0,12.36,12.38,12.35,12.37,6200.0
2012-11-28 12:50:00,12.37,12.37,12.35,12.35,14000.0,12.37,12.37,12.35,12.35,14000.0
2012-11-28 12:55:00,12.35,12.4,12.35,12.38,42200.0,12.35,12.4,12.35,12.38,42200.0
2012-11-28 13:00:00,12.37,12.38,12.35,12.36,5400.0,12.37,12.38,12.35,12.36,5400.0
2012-11-28 13:05:00,12.35,12.37,12.35,12.35,5000.0,12.35,12.37,12.35,12.35,5000.0
2012-11-28 13:10:00,12.35,12.37,12.35,12.36,4700.0,12.35,12.37,12.35,12.36,4700.0
2012-11-28 13:15:00,12.36,12.38,12.36,12.37,5600.0,12.36,12.38,12.36,12.37,5600.0
2012-11-28 13:20:00,12.37,12.38,12.35,12.35,96700.0,12.37,12.38,12.35,12.35,96700.0
2012-11-28 13:25:00,12.35,12.37,12.34,12.36,15000.0,12.35,12.37,12.34,12.36,15000.0
2012-11-28 13:30:00,12.37,12.48,12.37,12.46,23300.0,12.37,12.48,12.37,12.46,23300.0
2012-11-28 13:35:00,12.47,12.53,12.45,12.46,20100.0,12.47,12.53,12.45,12.46,20100.0
2012-11-28 13:40:00,12.46,12.47,12.45,12.45,8400.0,12.46,12.47,12.45,12.45,8400.0
2012-11-28 13:45:00,12.44,12.45,12.4,12.4,20100.0,12.44,12.45,12.4,12.4,20100.0
2012-11-28 13:50:00,12.41,12.41,12.39,12.39,8700.0,12.41,12.41,12.39,12.39,8700.0
2012-11-28 13:55:00,12.4,12.4,12.39,12.39,7400.0,12.4,12.4,12.39,12.39,7400.0
2012-11-28 14:00:00,12.4,12.4,12.38,12.39,8500.0,12.4,12.4,12.38,12.39,8500.0
2012-11-28 14:05:00,12.39,12.4,12.38,12.39,6300.0,12.39,12.4,12.38,12.39,6300.0
2012-11-28 14:10:00,12.39,12.41,12.38,12.38,14900.0,12.39,12.41,12.38,12.38,14900.0
2012-11-28 14:15:00,12.38,12.4,12.38,12.38,6500.0,12.38,12.4,12.38,12.38,6500.0
2012-11-28 14:20:00,12.38,12.39,12.38,12.38,5200.0,12.38,12.39,12.38,12.38,5200.0
2012-11-28 14:25:00,12.38,12.39,12.38,12.38,4700.0,12.38,12.39,12.38,12.38,4700.0
2012-11-28 14:30:00,12.38,12.39,12.38,12.38,6000.0,12.38,12.39,12.38,12.38,6000.0
2012-11-28 14:35:00,12.39,12.39,12.38,12.39,4900.0,12.39,12.39,12.38,12.39,4900.0
2012-11-28 14:40:00,12.38,12.39,12.38,12.38,10100.0,12.38,12.39,12.38,12.38,10100.0
2012-11-28 14:45:00,12.39,12.39,12.38,12.38,4600.0,12.39,12.39,12.38,12.38,4600.0
2012-11-28 14:50:00,12.38,12.39,12.38,12.39,12200.0,12.38,12.39,12.38,12.39,12200.0
2012-11-28 14:55:00,12.39,12.41,12.38,12.39,18600.0,12.39,12.41,12.38,12.39,18600.0
2012-11-28 15:00:00,12.39,12.4,12.39,12.39,7800.0,12.39,12.4,12.39,12.39,7800.0
2012-11-28 15:05:00,12.4,12.4,12.39,12.4,8100.0,12.4,12.4,12.39,12.4,8100.0
2012-11-28 15:10:00,12.4,12.41,12.38,12.39,20300.0,12.4,12.41,12.38,12.39,20300.0
2012-11-28 15:15:00,12.39,12.41,12.38,12.4,34900.0,12.39,12.41,12.38,12.4,34900.0
2012-11-28 15:20:00,12.4,12.4,12.39,12.4,10900.0,12.4,12.4,12.39,12.4,10900.0
2012-11-28 15:25:00,12.4,12.42,12.39,12.42,63600.0,12.4,12.42,12.39,12.42,63600.0
2012-11-28 15:30:00,12.43,12.57,12.43,12.56,181900.0,12.43,12.57,12.43,12.56,181900.0
2012-11-28 15:35:00,12.56,12.57,12.54,12.54,36900.0,12.56,12.57,12.54,12.54,36900.0
2012-11-28 15:40:00,12.54,12.55,12.5,12.51,43500.0,12.54,12.55,12.5,12.51,43500.0
2012-11-28 15:45:00,12.5,12.52,12.49,12.49,55400.0,12.5,12.52,12.49,12.49,55400.0
2012-11-28 15:50:00,12.5,12.53,12.49,12.53,44200.0,12.5,12.53,12.49,12.53,44200.0
2012-11-28 15:55:00,12.53,12.53,12.51,12.53,78900.0,12.53,12.53,12.51,12.53,78900.0
2012-11-29 09:30:00,12.63,12.76,12.56,12.73,28300.0,12.63,12.76,12.56,12.73,28300.0
2012-11-29 09:35:00,12.71,12.73,12.62,12.64,20900.0,12.71,12.73,12.62,12.64,20900.0
2012-11-29 09:40:00,12.63,12.65,12.63,12.63,12400.0,12.63,12.65,12.63,12.63,12400.0
2012-11-29 09:45:00,12.63,12.64,12.59,12.64,21400.0,12.63,12.64,12.59,12.64,21400.0
2012-11-29 09:50:00,12.64,12.69,12.62,12.62,33400.0,12.64,12.69,12.62,12.62,33400.0
2012-11-29 09:55:00,12.62,12.65,12.62,12.63,12900.0,12.62,12.65,12.62,12.63,12900.0
2012-11-29 10:00:00,12.64,12.64,12.57,12.57,21300.0,12.64,12.64,12.57,12.57,21300.0
2012-11-29 10:05:00,12.57,12.58,12.54,12.54,17700.0,12.57,12.58,12.54,12.54,17700.0
2012-11-29 10:10:00,12.54,12.58,12.52,12.57,24000.0,12.54,12.58,12.52,12.57,24000.0
2012-11-29 10:15:00,12.57,12.58,12.55,12.57,7000.0,12.57,12.58,12.55,12.57,7000.0
2012-11-29 10:20:00,12.57,12.57,12.54,12.57,23600.0,12.57,12.57,12.54,12.57,23600.0
2012-11-29 10:25:00,12.57,12.6,12.56,12.57,9200.0,12.57,12.6,12.56,12.57,9200.0
2012-11-29 10:30:00,12.57,12.57,12.5,12.51,9700.0,12.57,12.57,12.5,12.51,9700.0
2012-11-29 10:35:00,12.5,12.51,12.49,12.5,14700.0,12.5,12.51,12.49,12.5,14700.0
2012-11-29 10:40:00,12.5,12.51,12.49,12.5,10600.0,12.5,12.51,12.49,12.5,10600.0
2012-11-29 10:45:00,12.5,12.5,12.49,12.5,7700.0,12.5,12.5,12.49,12.5,7700.0
2012-11-29 10:50:00,12.5,12.51,12.49,12.5,9800.0,12.5,12.51,12.49,12.5,9800.0
2012-11-29 10:55:00,12.5,12.51,12.5,12.51,2500.0,12.5,12.51,12.5,12.51,2500.0
2012-11-29 11:00:00,12.51,12.55,12.51,12.55,8300.0,12.51,12.55,12.51,12.55,8300.0
2012-11-29 11:05:00,12.54,12.57,12.54,12.56,9600.0,12.54,12.57,12.54,12.56,9600.0
2012-11-29 11:10:00,12.56,12.59,12.56,12.58,9200.0,12.56,12.59,12.56,12.58,9200.0
2012-11-29 11:15:00,12.59,12.59,12.56,12.56,6300.0,12.59,12.59,12.56,12.56,6300.0
2012-11-29 11:20:00,12.57,12.57,12.53,12.53,5000.0,12.57,12.57,12.53,12.53,5000.0
2012-11-29 11:25:00,12.52,12.55,12.51,12.55,7800.0,12.52,12.55,12.51,12.55,7800.0
2012-11-29 11:30:00,12.56,12.57,12.56,12.57,2700.0,12.56,12.57,12.56,12.57,2700.0
2012-11-29 11:35:00,12.57,12.57,12.56,12.56,4600.0,12.57,12.57,12.56,12.56,4600.0
2012-11-29 11:40:00,12.56,12.56,12.46,12.47,34900.0,12.56,12.56,12.46,12.47,34900.0
2012-11-29 11:45:00,12.47,12.48,12.45,12.48,11200.0,12.47,12.48,12.45,12.48,11200.0
2012-11-29 11:50:00,12.48,12.53,12.48,12.51,9100.0,12.48,12.53,12.48,12.51,9100.0
2012-11-29 11:55:00,12.51,12.52,12.49,12.51,5600.0,12.51,12.52,12.49,12.51,5600.0
2012-11-29 12:00:00,12.51,12.53,12.51,12.52,5800.0,12.51,12.53,12.51,12.52,5800.0
2012-11-29 12:05:00,12.52,12.53,12.5,12.53,6200.0,12.52,12.53,12.5,12.53,6200.0
2012-11-29 12:10:00,12.52,12.58,12.52,12.55,13500.0,12.52,12.58,12.52,12.55,13500.0
2012-11-29 12:15:00,12.56,12.56,12.54,12.54,3100.0,12.56,12.56,12.54,12.54,3100.0
2012-11-29 12:20:00,12.54,12.57,12.54,12.56,5500.0,12.54,12.57,12.54,12.56,5500.0
2012-11-29 12:25:00,12.56,12.57,12.56,12.56,7300.0,12.56,12.57,12.56,12.56,7300.0
2012-11-29 12:30:00,12.57,12.58,12.57,12.58,5100.0,12.57,12.58,12.57,12.58,5100.0
2012-11-29 12:35:00,12.58,12.58,12.57,12.58,2300.0,12.58,12.58,12.57,12.58,2300.0
2012-11-29 12:40:00,12.57,12.58,12.56,12.56,10000.0,12.57,12.58,12.56,12.56,10000.0
2012-11-29 12:45:00,12.57,12.57,12.56,12.57,1300.0,12.57,12.57,12.56,12.57,1300.0
2012-11-29 12:50:00,12.56,12.58,12.56,12.57,4500.0,12.56,12.58,12.56,12.57,4500.0
2012-11-29 12:55:00,12.58,12.58,12.57,12.58,1100.0,12.58,12.58,12.57,12.58,1100.0
2012-11-29 13:00:00,12.58,12.59,12.57,12.59,14900.0,12.58,12.59,12.57,12.59,14900.0
2012-11-29 13:05:00,12.58,12.59,12.55,12.56,5600.0,12.58,12.59,12.55,12.56,5600.0
2012-11-29 13:10:00,12.56,12.56,12.53,12.53,3100.0,12.56,12.56,12.53,12.53,3100.0
2012-11-29 13:15:00,12.54,12.55,12.53,12.54,5200.0,12.54,12.55,12.53,12.54,5200.0
2012-11-29 13:20:00,12.55,12.56,12.54,12.56,6300.0,12.55,12.56,12.54,12.56,6300.0
2012-11-29 13:25:00,12.56,12.57,12.55,12.56,13700.0,12.56,12.57,12.55,12.56,13700.0
2012-11-29 13:30:00,12.56,12.57,12.56,12.56,5200.0,12.56,12.57,12.56,12.56,5200.0
2012-11-29 13:35:00,12.57,12.57,12.56,12.57,2300.0,12.57,12.57,12.56,12.57,2300.0
2012-11-29 13:40:00,12.57,12.57,12.53,12.53,10100.0,12.57,12.57,12.53,12.53,10100.0
2012-11-29 13:45:00,12.53,12.54,12.52,12.54,7500.0,12.53,12.54,12.52,12.54,7500.0
2012-11-29 13:50:00,12.53,12.54,12.52,12.54,6900.0,12.53,12.54,12.52,12.54,6900.0
2012-11-29 13:55:00,12.54,12.54,12.52,12.53,9600.0,12.54,12.54,12.52,12.53,9600.0
2012-11-29 14:00:00,12.53,12.53,12.52,12.52,1300.0,12.53,12.53,12.52,12.52,1300.0
2012-11-29 14:05:00,12.52,12.53,12.49,12.52,12100.0,12.52,12.53,12.49,12.52,12100.0
2012-11-29 14:10:00,12.51,12.52,12.51,12.51,3200.0,12.51,12.52,12.51,12.51,3200.0
2012-11-29 14:15:00,12.52,12.52,12.51,12.51,6700.0,12.52,12.52,12.51,12.51,6700.0
2012-11-29 14:20:00,12.52,12.52,12.51,12.52,6400.0,12.52,12.52,12.51,12.52,6400.0
2012-11-29 14:25:00,12.52,12.52,12.49,12.49,32800.0,12.52,12.52,12.49,12.49,32800.0
2012-11-29 14:30:00,12.5,12.5,12.49,12.5,3600.0,12.5,12.5,12.49,12.5,3600.0
2012-11-29 14:35:00,12.5,12.5,12.5,12.5,3500.0,12.5,12.5,12.5,12.5,3500.0
2012-11-29 14:40:00,12.5,12.5,12.49,12.5,3000.0,12.5,12.5,12.49,12.5,3000.0
2012-11-29 14:45:00,12.5,12.51,12.49,12.5,6500.0,12.5,12.51,12.49,12.5,6500.0
2012-11-29 14:50:00,12.51,12.51,12.49,12.5,18900.0,12.51,12.51,12.49,12.5,18900.0
2012-11-29 14:55:00,12.49,12.5,12.48,12.48,17600.0,12.49,12.5,12.48,12.48,17600.0
2012-11-29 15:00:00,12.48,12.5,12.47,12.49,65200.0,12.48,12.5,12.47,12.49,65200.0
2012-11-29 15:05:00,12.5,12.5,12.47,12.49,165000.0,12.5,12.5,12.47,12.49,165000.0
2012-11-29 15:10:00,12.49,12.5,12.47,12.49,29100.0,12.49,12.5,12.47,12.49,29100.0
2012-11-29 15:15:00,12.49,12.5,12.48,12.49,17700.0,12.49,12.5,12.48,12.49,17700.0
2012-11-29 15:20:00,12.48,12.49,12.45,12.45,15300.0,12.48,12.49,12.45,12.45,15300.0
2012-11-29 15:25:00,12.45,12.48,12.45,12.47,13000.0,12.45,12.48,12.45,12.47,13000.0
2012-11-29 15:30:00,12.47,12.51,12.47,12.49,21900.0,12.47,12.51,12.47,12.49,21900.0
2012-11-29 15:35:00,12.49,12.49,12.48,12.49,5800.0,12.49,12.49,12.48,12.49,5800.0
2012-11-29 15:40:00,12.48,12.52,12.48,12.52,20100.0,12.48,12.52,12.48,12.52,20100.0
2012-11-29 15:45:00,12.52,12.52,12.51,12.51,25000.0,12.52,12.52,12.51,12.51,25000.0
2012-11-29 15:50:00,12.51,12.52,12.49,12.49,36400.0,12.51,12.52,12.49,12.49,36400.0
2012-11-29 15:55:00,12.5,12.53,12.49,12.52,63100.0,12.5,12.53,12.49,12.52,63100.0
2012-11-30 09:30:00,12.4,12.48,12.35,12.37,43400.0,12.4,12.48,12.35,12.37,43400.0
2012-11-30 09:35:00,12.35,12.41,12.34,12.38,10800.0,12.35,12.41,12.34,12.38,10800.0
2012-11-30 09:40:00,12.4,12.44,12.39,12.4,6900.0,12.4,12.44,12.39,12.4,6900.0
2012-11-30 09:45:00,12.42,12.42,12.36,12.37,7700.0,12.42,12.42,12.36,12.37,7700.0
2012-11-30 09:50:00,12.37,12.38,12.37,12.38,5000.0,12.37,12.38,12.37,12.38,5000.0
2012-11-30 09:55:00,12.38,12.41,12.38,12.38,6200.0,12.38,12.41,12.38,12.38,6200.0
2012-11-30 10:00:00,12.37,12.4,12.36,12.37,9600.0,12.37,12.4,12.36,12.37,9600.0
2012-11-30 10:05:00,12.37,12.37,12.34,12.34,10800.0,12.37,12.37,12.34,12.34,10800.0
2012-11-30 10:10:00,12.35,12.35,12.33,12.35,17000.0,12.35,12.35,12.33,12.35,17000.0
2012-11-30 10:15:00,12.35,12.37,12.33,12.37,9700.0,12.35,12.37,12.33,12.37,9700.0
2012-11-30 10:20:00,12.38,12.41,12.37,12.41,9600.0,12.38,12.41,12.37,12.41,9600.0
2012-11-30 10:25:00,12.4,12.41,12.39,12.4,9800.0,12.4,12.41,12.39,12.4,9800.0
2012-11-30 10:30:00,12.41,12.41,12.39,12.39,2600.0,12.41,12.41,12.39,12.39,2600.0
2012-11-30 10:35:00,12.39,12.39,12.35,12.36,10500.0,12.39,12.39,12.35,12.36,10500.0
2012-11-30 10:40:00,12.36,12.37,12.34,12.37,12900.0,12.36,12.37,12.34,12.37,12900.0
2012-11-30 10:45:00,12.38,12.38,12.34,12.34,5000.0,12.38,12.38,12.34,12.34,5000.0
2012-11-30 10:50:00,12.34,12.35,12.33,12.35,5500.0,12.34,12.35,12.33,12.35,5500.0
2012-11-30 10:55:00,12.35,12.36,12.34,12.36,4000.0,12.35,12.36,12.34,12.36,4000.0
2012-11-30 11:00:00,12.37,12.37,12.36,12.36,6400.0,12.37,12.37,12.36,12.36,6400.0
2012-11-30 11:05:00,12.36,12.36,12.34,12.35,8800.0,12.36,12.36,12.34,12.35,8800.0
2012-11-30 11:10:00,12.34,12.34,12.32,12.33,15800.0,12.34,12.34,12.32,12.33,15800.0
2012-11-30 11:15:00,12.33,12.33,12.31,12.32,6400.0,12.33,12.33,12.31,12.32,6400.0
2012-11-30 11:20:00,12.32,12.32,12.28,12.29,14500.0,12.32,12.32,12.28,12.29,14500.0
2012-11-30 11:25:00,12.29,12.31,12.29,12.31,5200.0,12.29,12.31,12.29,12.31,5200.0
2012-11-30 11:30:00,12.3,12.31,12.29,12.29,7800.0,12.3,12.31,12.29,12.29,7800.0
2012-11-30 11:35:00,12.3,12.32,12.29,12.32,10700.0,12.3,12.32,12.29,12.32,10700.0
2012-11-30 11:40:00,12.32,12.35,12.32,12.35,6800.0,12.32,12.35,12.32,12.35,6800.0
2012-11-30 11:45:00,12.35,12.39,12.35,12.38,11500.0,12.35,12.39,12.35,12.38,11500.0
2012-11-30 11:50:00,12.38,12.38,12.37,12.38,3500.0,12.38,12.38,12.37,12.38,3500.0
2012-11-30 11:55:00,12.38,12.39,12.36,12.37,6000.0,12.38,12.39,12.36,12.37,6000.0
2012-11-30 12:00:00,12.37,12.37,12.36,12.36,1100.0,12.37,12.37,12.36,12.36,1100.0
2012-11-30 12:05:00,12.36,12.37,12.36,12.37,1700.0,12.36,12.37,12.36,12.37,1700.0
2012-11-30 12:10:00,12.36,12.36,12.35,12.35,11600.0,12.36,12.36,12.35,12.35,11600.0
2012-11-30 12:15:00,12.36,12.36,12.34,12.34,4800.0,12.36,12.36,12.34,12.34,4800.0
2012-11-30 12:20:00,12.34,12.36,12.33,12.36,10500.0,12.34,12.36,12.33,12.36,10500.0
2012-11-30 12:25:00,12.36,12.38,12.36,12.36,8900.0,12.36,12.38,12.36,12.36,8900.0
2012-11-30 12:30:00,12.37,12.37,12.37,12.37,2900.0,12.37,12.37,12.37,12.37,2900.0
2012-11-30 12:35:00,12.36,12.4,12.36,12.39,5500.0,12.36,12.4,12.36,12.39,5500.0
2012-11-30 12:40:00,12.39,12.4,12.38,12.39,8900.0,12.39,12.4,12.38,12.39,8900.0
2012-11-30 12:45:00,12.38,12.39,12.36,12.38,12500.0,12.38,12.39,12.36,12.38,12500.0
2012-11-30 12:50:00,12.38,12.38,12.34,12.35,5300.0,12.38,12.38,12.34,12.35,5300.0
2012-11-30 12:55:00,12.35,12.35,12.34,12.35,3200.0,12.35,12.35,12.34,12.35,3200.0
2012-11-30 13:00:00,12.35,12.36,12.35,12.35,1500.0,12.35,12.36,12.35,12.35,1500.0
2012-11-30 13:05:00,12.36,12.37,12.36,12.36,2300.0,12.36,12.37,12.36,12.36,2300.0
2012-11-30 13:10:00,12.37,12.37,12.33,12.35,8800.0,12.37,12.37,12.33,12.35,8800.0
2012-11-30 13:15:00,12.35,12.35,12.33,12.34,2700.0,12.35,12.35,12.33,12.34,2700.0
2012-11-30 13:20:00,12.33,12.34,12.33,12.34,2200.0,12.33,12.34,12.33,12.34,2200.0
2012-11-30 13:25:00,12.34,12.35,12.34,12.34,7600.0,12.34,12.35,12.34,12.34,7600.0
2012-11-30 13:30:00,12.34,12.34,12.33,12.33,3800.0,12.34,12.34,12.33,12.33,3800.0
2012-11-30 13:35:00,12.34,12.34,12.33,12.34,1500.0,12.34,12.34,12.33,12.34,1500.0
2012-11-30 13:40:00,12.34,12.34,12.33,12.34,12000.0,12.34,12.34,12.33,12.34,12000.0
2012-11-30 13:45:00,12.33,12.35,12.33,12.35,17600.0,12.33,12.35,12.33,12.35,17600.0
2012-11-30 13:50:00,12.35,12.36,12.34,12.35,21000.0,12.35,12.36,12.34,12.35,21000.0
2012-11-30 13:55:00,12.35,12.35,12.32,12.34,11700.0,12.35,12.35,12.32,12.34,11700.0
2012-11-30 14:00:00,12.35,12.35,12.34,12.35,900.0,12.35,12.35,12.34,12.35,900.0
2012-11-30 14:05:00,12.34,12.35,12.34,12.35,1800.0,12.34,12.35,12.34,12.35,1800.0
2012-11-30 14:10:00,12.35,12.37,12.34,12.37,6200.0,12.35,12.37,12.34,12.37,6200.0
2012-11-30 14:15:00,12.37,12.39,12.36,12.39,5300.0,12.37,12.39,12.36,12.39,5300.0
2012-11-30 14:20:00,12.39,12.43,12.38,12.43,17000.0,12.39,12.43,12.38,12.43,17000.0
2012-11-30 14:25:00,12.43,12.46,12.42,12.45,28800.0,12.43,12.46,12.42,12.45,28800.0
2012-11-30 14:30:00,12.44,12.45,12.4,12.4,6900.0,12.44,12.45,12.4,12.4,6900.0
2012-11-30 14:35:00,12.4,12.41,12.4,12.4,8700.0,12.4,12.41,12.4,12.4,8700.0
2012-11-30 14:40:00,12.39,12.4,12.39,12.4,3800.0,12.39,12.4,12.39,12.4,3800.0
2012-11-30 14:45:00,12.39,12.41,12.39,12.41,6100.0,12.39,12.41,12.39,12.41,6100.0
2012-11-30 14:50:00,12.4,12.4,12.34,12.34,23000.0,12.4,12.4,12.34,12.34,23000.0
2012-11-30 14:55:00,12.34,12.35,12.34,12.34,2700.0,12.34,12.35,12.34,12.34,2700.0
2012-11-30 15:00:00,12.35,12.36,12.33,12.36,14600.0,12.35,12.36,12.33,12.36,14600.0
2012-11-30 15:05:00,12.36,12.37,12.33,12.35,22100.0,12.36,12.37,12.33,12.35,22100.0
2012-11-30 15:10:00,12.35,12.37,12.35,12.37,6200.0,12.35,12.37,12.35,12.37,6200.0
2012-11-30 15:15:00,12.37,12.38,12.34,12.35,10000.0,12.37,12.38,12.34,12.35,10000.0
2012-11-30 15:20:00,12.34,12.35,12.34,12.35,7500.0,12.34,12.35,12.34,12.35,7500.0
2012-11-30 15:25:00,12.34,12.35,12.31,12.33,23300.0,12.34,12.35,12.31,12.33,23300.0
2012-11-30 15:30:00,12.33,12.36,12.33,12.36,17900.0,12.33,12.36,12.33,12.36,17900.0
2012-11-30 15:35:00,12.36,12.37,12.35,12.35,10500.0,12.36,12.37,12.35,12.35,10500.0
2012-11-30 15:40:00,12.36,12.37,12.35,12.36,15500.0,12.36,12.37,12.35,12.36,15500.0
2012-11-30 15:45:00,12.36,12.39,12.36,12.37,24800.0,12.36,12.39,12.36,12.37,24800.0
2012-11-30 15:50:00,12.37,12.38,12.37,12.38,16500.0,12.37,12.38,12.37,12.38,16500.0
2012-11-30 15:55:00,12.38,12.4,12.37,12.37,51300.0,12.38,12.4,12.37,12.37,51300.0
2012-12-03 09:30:00,12.48,12.54,12.23,12.4,21600.0,12.48,12.54,12.23,12.4,21600.0
2012-12-03 09:35:00,12.4,12.44,12.36,12.38,15600.0,12.4,12.44,12.36,12.38,15600.0
2012-12-03 09:40:00,12.38,12.41,12.35,12.36,11200.0,12.38,12.41,12.35,12.36,11200.0
2012-12-03 09:45:00,12.35,12.36,12.32,12.35,13900.0,12.35,12.36,12.32,12.35,13900.0
2012-12-03 09:50:00,12.35,12.37,12.33,12.37,9100.0,12.35,12.37,12.33,12.37,9100.0
2012-12-03 09:55:00,12.37,12.41,12.37,12.4,5700.0,12.37,12.41,12.37,12.4,5700.0
2012-12-03 10:00:00,12.38,12.4,12.3,12.31,19900.0,12.38,12.4,12.3,12.31,19900.0
2012-12-03 10:05:00,12.31,12.36,12.31,12.35,17700.0,12.31,12.36,12.31,12.35,17700.0
2012-12-03 10:10:00,12.34,12.39,12.34,12.39,9300.0,12.34,12.39,12.34,12.39,9300.0
2012-12-03 10:15:00,12.39,12.43,12.39,12.42,10400.0,12.39,12.43,12.39,12.42,10400.0
2012-12-03 10:20:00,12.42,12.45,12.41,12.45,12600.0,12.42,12.45,12.41,12.45,12600.0
2012-12-03 10:25:00,12.44,12.45,12.42,12.44,23600.0,12.44,12.45,12.42,12.44,23600.0
2012-12-03 10:30:00,12.43,12.44,12.41,12.41,14600.0,12.43,12.44,12.41,12.41,14600.0
2012-12-03 10:35:00,12.42,12.43,12.4,12.42,38400.0,12.42,12.43,12.4,12.42,38400.0
2012-12-03 10:40:00,12.42,12.42,12.39,12.4,14300.0,12.42,12.42,12.39,12.4,14300.0
2012-12-03 10:45:00,12.39,12.4,12.36,12.38,33200.0,12.39,12.4,12.36,12.38,33200.0
2012-12-03 10:50:00,12.38,12.41,12.34,12.34,26800.0,12.38,12.41,12.34,12.34,26800.0
2012-12-03 10:55:00,12.34,12.36,12.33,12.34,25200.0,12.34,12.36,12.33,12.34,25200.0
2012-12-03 11:00:00,12.33,12.35,12.29,12.29,39900.0,12.33,12.35,12.29,12.29,39900.0
2012-12-03 11:05:00,12.29,12.3,12.28,12.29,10700.0,12.29,12.3,12.28,12.29,10700.0
2012-12-03 11:10:00,12.29,12.32,12.29,12.32,5100.0,12.29,12.32,12.29,12.32,5100.0
2012-12-03 11:15:00,12.32,12.35,12.31,12.35,8200.0,12.32,12.35,12.31,12.35,8200.0
2012-12-03 11:20:00,12.36,12.36,12.31,12.32,14100.0,12.36,12.36,12.31,12.32,14100.0
2012-12-03 11:25:00,12.32,12.36,12.31,12.36,9300.0,12.32,12.36,12.31,12.36,9300.0
2012-12-03 11:30:00,12.36,12.4,12.35,12.4,16200.0,12.36,12.4,12.35,12.4,16200.0
2012-12-03 11:35:00,12.4,12.4,12.39,12.4,4200.0,12.4,12.4,12.39,12.4,4200.0
2012-12-03 11:40:00,12.4,12.42,12.38,12.38,10100.0,12.4,12.42,12.38,12.38,10100.0
2012-12-03 11:45:00,12.38,12.42,12.38,12.41,7800.0,12.38,12.42,12.38,12.41,7800.0
2012-12-03 11:50:00,12.42,12.43,12.41,12.41,10900.0,12.42,12.43,12.41,12.41,10900.0
2012-12-03 11:55:00,12.42,12.42,12.41,12.42,4800.0,12.42,12.42,12.41,12.42,4800.0
2012-12-03 12:00:00,12.42,12.43,12.4,12.43,9400.0,12.42,12.43,12.4,12.43,9400.0
2012-12-03 12:05:00,12.42,12.43,12.42,12.43,4200.0,12.42,12.43,12.42,12.43,4200.0
2012-12-03 12:10:00,12.43,12.44,12.42,12.43,8500.0,12.43,12.44,12.42,12.43,8500.0
2012-12-03 12:15:00,12.42,12.42,12.4,12.42,8900.0,12.42,12.42,12.4,12.42,8900.0
2012-12-03 12:20:00,12.42,12.44,12.41,12.44,5400.0,12.42,12.44,12.41,12.44,5400.0
2012-12-03 12:25:00,12.44,12.44,12.41,12.42,8900.0,12.44,12.44,12.41,12.42,8900.0
2012-12-03 12:30:00,12.42,12.42,12.4,12.41,9100.0,12.42,12.42,12.4,12.41,9100.0
2012-12-03 12:35:00,12.41,12.41,12.4,12.41,6800.0,12.41,12.41,12.4,12.41,6800.0
2012-12-03 12:40:00,12.42,12.43,12.41,12.43,7600.0,12.42,12.43,12.41,12.43,7600.0
2012-12-03 12:45:00,12.42,12.43,12.42,12.43,3900.0,12.42,12.43,12.42,12.43,3900.0
2012-12-03 12:50:00,12.43,12.45,12.42,12.44,8400.0,12.43,12.45,12.42,12.44,8400.0
2012-12-03 12:55:00,12.44,12.46,12.44,12.46,8000.0,12.44,12.46,12.44,12.46,8000.0
2012-12-03 13:00:00,12.44,12.45,12.42,12.45,7600.0,12.44,12.45,12.42,12.45,7600.0
2012-12-03 13:05:00,12.43,12.44,12.43,12.43,5200.0,12.43,12.44,12.43,12.43,5200.0
2012-12-03 13:10:00,12.44,12.46,12.44,12.45,4800.0,12.44,12.46,12.44,12.45,4800.0
2012-12-03 13:15:00,12.45,12.46,12.44,12.46,4900.0,12.45,12.46,12.44,12.46,4900.0
2012-12-03 13:20:00,12.46,12.46,12.45,12.46,3000.0,12.46,12.46,12.45,12.46,3000.0
2012-12-03 13:25:00,12.46,12.46,12.45,12.45,6500.0,12.46,12.46,12.45,12.45,6500.0
2012-12-03 13:30:00,12.46,12.46,12.45,12.46,8100.0,12.46,12.46,12.45,12.46,8100.0
2012-12-03 13:35:00,12.46,12.46,12.44,12.45,11500.0,12.46,12.46,12.44,12.45,11500.0
2012-12-03 13:40:00,12.45,12.45,12.45,12.45,4800.0,12.45,12.45,12.45,12.45,4800.0
2012-12-03 13:45:00,12.45,12.46,12.44,12.45,8300.0,12.45,12.46,12.44,12.45,8300.0
2012-12-03 13:50:00,12.46,12.48,12.46,12.48,5200.0,12.46,12.48,12.46,12.48,5200.0
2012-12-03 13:55:00,12.47,12.48,12.47,12.48,3600.0,12.47,12.48,12.47,12.48,3600.0
2012-12-03 14:00:00,12.47,12.48,12.46,12.47,11400.0,12.47,12.48,12.46,12.47,11400.0
2012-12-03 14:05:00,12.48,12.51,12.48,12.51,9400.0,12.48,12.51,12.48,12.51,9400.0
2012-12-03 14:10:00,12.5,12.51,12.47,12.47,20600.0,12.5,12.51,12.47,12.47,20600.0
2012-12-03 14:15:00,12.47,12.48,12.46,12.47,5700.0,12.47,12.48,12.46,12.47,5700.0
2012-12-03 14:20:00,12.47,12.47,12.46,12.47,4300.0,12.47,12.47,12.46,12.47,4300.0
2012-12-03 14:25:00,12.47,12.47,12.43,12.43,7800.0,12.47,12.47,12.43,12.43,7800.0
2012-12-03 14:30:00,12.43,12.44,12.42,12.44,10800.0,12.43,12.44,12.42,12.44,10800.0
2012-12-03 14:35:00,12.44,12.44,12.39,12.4,14800.0,12.44,12.44,12.39,12.4,14800.0
2012-12-03 14:40:00,12.4,12.4,12.36,12.37,12900.0,12.4,12.4,12.36,12.37,12900.0
2012-12-03 14:45:00,12.37,12.38,12.36,12.38,11500.0,12.37,12.38,12.36,12.38,11500.0
2012-12-03 14:50:00,12.37,12.37,12.36,12.37,8100.0,12.37,12.37,12.36,12.37,8100.0
2012-12-03 14:55:00,12.37,12.37,12.34,12.36,21400.0,12.37,12.37,12.34,12.36,21400.0
2012-12-03 15:00:00,12.36,12.39,12.35,12.37,39600.0,12.36,12.39,12.35,12.37,39600.0
2012-12-03 15:05:00,12.37,12.38,12.35,12.37,14900.0,12.37,12.38,12.35,12.37,14900.0
2012-12-03 15:10:00,12.37,12.37,12.34,12.34,12900.0,12.37,12.37,12.34,12.34,12900.0
2012-12-03 15:15:00,12.34,12.34,12.3,12.33,19700.0,12.34,12.34,12.3,12.33,19700.0
2012-12-03 15:20:00,12.33,12.34,12.32,12.34,8500.0,12.33,12.34,12.32,12.34,8500.0
2012-12-03 15:25:00,12.34,12.37,12.32,12.32,16800.0,12.34,12.37,12.32,12.32,16800.0
2012-12-03 15:30:00,12.33,12.33,12.32,12.33,6300.0,12.33,12.33,12.32,12.33,6300.0
2012-12-03 15:35:00,12.33,12.33,12.32,12.33,7400.0,12.33,12.33,12.32,12.33,7400.0
2012-12-03 15:40:00,12.32,12.34,12.32,12.34,10900.0,12.32,12.34,12.32,12.34,10900.0
2012-12-03 15:45:00,12.34,12.35,12.33,12.34,17200.0,12.34,12.35,12.33,12.34,17200.0
2012-12-03 15:50:00,12.34,12.37,12.34,12.37,26500.0,12.34,12.37,12.34,12.37,26500.0
2012-12-03 15:55:00,12.37,12.37,12.32,12.34,60900.0,12.37,12.37,12.32,12.34,60900.0
2012-12-04 09:30:00,12.32,12.35,12.31,12.32,11200.0,12.32,12.35,12.31,12.32,11200.0
2012-12-04 09:35:00,12.35,12.38,12.32,12.34,6500.0,12.35,12.38,12.32,12.34,6500.0
2012-12-04 09:40:00,12.35,12.41,12.31,12.31,14300.0,12.35,12.41,12.31,12.31,14300.0
2012-12-04 09:45:00,12.32,12.34,12.28,12.3,17200.0,12.32,12.34,12.28,12.3,17200.0
2012-12-04 09:50:00,12.3,12.37,12.3,12.35,13100.0,12.3,12.37,12.3,12.35,13100.0
2012-12-04 09:55:00,12.36,12.38,12.35,12.36,9900.0,12.36,12.38,12.35,12.36,9900.0
2012-12-04 10:00:00,12.37,12.38,12.31,12.31,6300.0,12.37,12.38,12.31,12.31,6300.0
2012-12-04 10:05:00,12.3,12.34,12.3,12.33,6100.0,12.3,12.34,12.3,12.33,6100.0
2012-12-04 10:10:00,12.33,12.37,12.33,12.37,3900.0,12.33,12.37,12.33,12.37,3900.0
2012-12-04 10:15:00,12.37,12.37,12.31,12.31,5700.0,12.37,12.37,12.31,12.31,5700.0
2012-12-04 10:20:00,12.3,12.3,12.25,12.26,9100.0,12.3,12.3,12.25,12.26,9100.0
2012-12-04 10:25:00,12.26,12.28,12.25,12.27,10200.0,12.26,12.28,12.25,12.27,10200.0
2012-12-04 10:30:00,12.26,12.26,12.22,12.22,13500.0,12.26,12.26,12.22,12.22,13500.0
2012-12-04 10:35:00,12.22,12.22,12.19,12.21,19700.0,12.22,12.22,12.19,12.21,19700.0
2012-12-04 10:40:00,12.21,12.23,12.2,12.21,5400.0,12.21,12.23,12.2,12.21,5400.0
2012-12-04 10:45:00,12.2,12.21,12.2,12.2,3100.0,12.2,12.21,12.2,12.2,3100.0
2012-12-04 10:50:00,12.21,12.23,12.2,12.22,9100.0,12.21,12.23,12.2,12.22,9100.0
2012-12-04 10:55:00,12.22,12.24,12.21,12.24,10900.0,12.22,12.24,12.21,12.24,10900.0
2012-12-04 11:00:00,12.24,12.25,12.21,12.21,8000.0,12.24,12.25,12.21,12.21,8000.0
2012-12-04 11:05:00,12.21,12.21,12.18,12.18,10400.0,12.21,12.21,12.18,12.18,10400.0
2012-12-04 11:10:00,12.18,12.18,12.15,12.17,9300.0,12.18,12.18,12.15,12.17,9300.0
2012-12-04 11:15:00,12.17,12.21,12.17,12.2,4000.0,12.17,12.21,12.17,12.2,4000.0
2012-12-04 11:20:00,12.2,12.25,12.2,12.23,25400.0,12.2,12.25,12.2,12.23,25400.0
2012-12-04 11:25:00,12.24,12.25,12.24,12.24,12200.0,12.24,12.25,12.24,12.24,12200.0
2012-12-04 11:30:00,12.23,12.23,12.22,12.23,3200.0,12.23,12.23,12.22,12.23,3200.0
2012-12-04 11:35:00,12.24,12.25,12.24,12.24,1500.0,12.24,12.25,12.24,12.24,1500.0
2012-12-04 11:40:00,12.22,12.24,12.22,12.24,7000.0,12.22,12.24,12.22,12.24,7000.0
2012-12-04 11:45:00,12.25,12.26,12.24,12.24,10100.0,12.25,12.26,12.24,12.24,10100.0
2012-12-04 11:50:00,12.24,12.25,12.24,12.24,3000.0,12.24,12.25,12.24,12.24,3000.0
2012-12-04 11:55:00,12.24,12.24,12.22,12.22,3300.0,12.24,12.24,12.22,12.22,3300.0
2012-12-04 12:00:00,12.22,12.22,12.2,12.2,9100.0,12.22,12.22,12.2,12.2,9100.0
2012-12-04 12:05:00,12.19,12.19,12.18,12.18,3000.0,12.19,12.19,12.18,12.18,3000.0
2012-12-04 12:10:00,12.18,12.19,12.17,12.17,1700.0,12.18,12.19,12.17,12.17,1700.0
2012-12-04 12:15:00,12.17,12.18,12.17,12.18,2300.0,12.17,12.18,12.17,12.18,2300.0
2012-12-04 12:20:00,12.19,12.19,12.17,12.17,1400.0,12.19,12.19,12.17,12.17,1400.0
2012-12-04 12:25:00,12.17,12.23,12.17,12.2,19300.0,12.17,12.23,12.17,12.2,19300.0
2012-12-04 12:30:00,12.2,12.22,12.19,12.21,11600.0,12.2,12.22,12.19,12.21,11600.0
2012-12-04 12:35:00,12.21,12.21,12.17,12.2,17100.0,12.21,12.21,12.17,12.2,17100.0
2012-12-04 12:40:00,12.2,12.22,12.2,12.22,5800.0,12.2,12.22,12.2,12.22,5800.0
2012-12-04 12:45:00,12.22,12.22,12.18,12.2,12000.0,12.22,12.22,12.18,12.2,12000.0
2012-12-04 12:50:00,12.2,12.2,12.2,12.2,6700.0,12.2,12.2,12.2,12.2,6700.0
2012-12-04 12:55:00,12.19,12.2,12.19,12.2,1200.0,12.19,12.2,12.19,12.2,1200.0
2012-12-04 13:00:00,12.2,12.2,12.18,12.18,6700.0,12.2,12.2,12.18,12.18,6700.0
2012-12-04 13:05:00,12.18,12.2,12.18,12.19,12200.0,12.18,12.2,12.18,12.19,12200.0
2012-12-04 13:10:00,12.18,12.2,12.18,12.18,9800.0,12.18,12.2,12.18,12.18,9800.0
2012-12-04 13:15:00,12.19,12.19,12.17,12.18,12100.0,12.19,12.19,12.17,12.18,12100.0
2012-12-04 13:20:00,12.18,12.2,12.18,12.2,20100.0,12.18,12.2,12.18,12.2,20100.0
2012-12-04 13:25:00,12.19,12.21,12.19,12.21,6200.0,12.19,12.21,12.19,12.21,6200.0
2012-12-04 13:30:00,12.21,12.21,12.18,12.18,8200.0,12.21,12.21,12.18,12.18,8200.0
2012-12-04 13:35:00,12.18,12.19,12.18,12.18,11300.0,12.18,12.19,12.18,12.18,11300.0
2012-12-04 13:40:00,12.18,12.22,12.18,12.19,22600.0,12.18,12.22,12.18,12.19,22600.0
2012-12-04 13:45:00,12.2,12.23,12.2,12.23,5800.0,12.2,12.23,12.2,12.23,5800.0
2012-12-04 13:50:00,12.23,12.26,12.23,12.26,8600.0,12.23,12.26,12.23,12.26,8600.0
2012-12-04 13:55:00,12.27,12.28,12.26,12.26,8600.0,12.27,12.28,12.26,12.26,8600.0
2012-12-04 14:00:00,12.27,12.27,12.26,12.26,5800.0,12.27,12.27,12.26,12.26,5800.0
2012-12-04 14:05:00,12.27,12.27,12.25,12.25,6400.0,12.27,12.27,12.25,12.25,6400.0
2012-12-04 14:10:00,12.26,12.26,12.22,12.23,5200.0,12.26,12.26,12.22,12.23,5200.0
2012-12-04 14:15:00,12.23,12.24,12.22,12.23,7400.0,12.23,12.24,12.22,12.23,7400.0
2012-12-04 14:20:00,12.23,12.25,12.23,12.24,6200.0,12.23,12.25,12.23,12.24,6200.0
2012-12-04 14:25:00,12.23,12.23,12.22,12.23,6700.0,12.23,12.23,12.22,12.23,6700.0
2012-12-04 14:30:00,12.23,12.23,12.21,12.21,8800.0,12.23,12.23,12.21,12.21,8800.0
2012-12-04 14:35:00,12.21,12.21,12.2,12.21,16300.0,12.21,12.21,12.2,12.21,16300.0
2012-12-04 14:40:00,12.21,12.28,12.21,12.27,13300.0,12.21,12.28,12.21,12.27,13300.0
2012-12-04 14:45:00,12.27,12.27,12.26,12.26,2700.0,12.27,12.27,12.26,12.26,2700.0
2012-12-04 14:50:00,12.26,12.28,12.26,12.28,3200.0,12.26,12.28,12.26,12.28,3200.0
2012-12-04 14:55:00,12.27,12.27,12.26,12.26,5800.0,12.27,12.27,12.26,12.26,5800.0
2012-12-04 15:00:00,12.27,12.29,12.26,12.29,6900.0,12.27,12.29,12.26,12.29,6900.0
2012-12-04 15:05:00,12.29,12.31,12.29,12.31,4700.0,12.29,12.31,12.29,12.31,4700.0
2012-12-04 15:10:00,12.3,12.34,12.3,12.33,18300.0,12.3,12.34,12.3,12.33,18300.0
2012-12-04 15:15:00,12.33,12.35,12.33,12.35,19900.0,12.33,12.35,12.33,12.35,19900.0
2012-12-04 15:20:00,12.34,12.35,12.31,12.31,22100.0,12.34,12.35,12.31,12.31,22100.0
2012-12-04 15:25:00,12.32,12.33,12.32,12.32,6500.0,12.32,12.33,12.32,12.32,6500.0
2012-12-04 15:30:00,12.31,12.32,12.3,12.3,17400.0,12.31,12.32,12.3,12.3,17400.0
2012-12-04 15:35:00,12.3,12.3,12.29,12.3,10300.0,12.3,12.3,12.29,12.3,10300.0
2012-12-04 15:40:00,12.3,12.3,12.29,12.3,14900.0,12.3,12.3,12.29,12.3,14900.0
2012-12-04 15:45:00,12.3,12.32,12.29,12.3,13600.0,12.3,12.32,12.29,12.3,13600.0
2012-12-04 15:50:00,12.29,12.3,12.28,12.29,33100.0,12.29,12.3,12.28,12.29,33100.0
2012-12-04 15:55:00,12.3,12.32,12.29,12.3,53300.0,12.3,12.32,12.29,12.3,53300.0
2012-12-05 09:30:00,12.33,12.33,12.16,12.16,11400.0,12.33,12.33,12.16,12.16,11400.0
2012-12-05 09:35:00,12.22,12.26,12.21,12.26,5100.0,12.22,12.26,12.21,12.26,5100.0
2012-12-05 09:40:00,12.26,12.26,12.2,12.26,12100.0,12.26,12.26,12.2,12.26,12100.0
2012-12-05 09:45:00,12.26,12.29,12.25,12.29,8700.0,12.26,12.29,12.25,12.29,8700.0
2012-12-05 09:50:00,12.3,12.3,12.27,12.28,4700.0,12.3,12.3,12.27,12.28,4700.0
2012-12-05 09:55:00,12.28,12.28,12.22,12.22,9700.0,12.28,12.28,12.22,12.22,9700.0
2012-12-05 10:00:00,12.23,12.26,12.2,12.21,9000.0,12.23,12.26,12.2,12.21,9000.0
2012-12-05 10:05:00,12.21,12.25,12.21,12.24,7600.0,12.21,12.25,12.21,12.24,7600.0
2012-12-05 10:10:00,12.25,12.25,12.23,12.25,4100.0,12.25,12.25,12.23,12.25,4100.0
2012-12-05 10:15:00,12.25,12.27,12.25,12.26,9100.0,12.25,12.27,12.25,12.26,9100.0
2012-12-05 10:20:00,12.26,12.28,12.25,12.25,6700.0,12.26,12.28,12.25,12.25,6700.0
2012-12-05 10:25:00,12.25,12.25,12.2,12.2,5700.0,12.25,12.25,12.2,12.2,5700.0
2012-12-05 10:30:00,12.21,12.23,12.2,12.23,6800.0,12.21,12.23,12.2,12.23,6800.0
2012-12-05 10:35:00,12.23,12.24,12.2,12.2,7300.0,12.23,12.24,12.2,12.2,7300.0
2012-12-05 10:40:00,12.2,12.2,12.16,12.16,20500.0,12.2,12.2,12.16,12.16,20500.0
2012-12-05 10:45:00,12.16,12.18,12.15,12.18,3700.0,12.16,12.18,12.15,12.18,3700.0
2012-12-05 10:50:00,12.18,12.18,12.17,12.17,6400.0,12.18,12.18,12.17,12.17,6400.0
2012-12-05 10:55:00,12.16,12.19,12.15,12.18,6100.0,12.16,12.19,12.15,12.18,6100.0
2012-12-05 11:00:00,12.18,12.2,12.18,12.2,3000.0,12.18,12.2,12.18,12.2,3000.0
2012-12-05 11:05:00,12.21,12.29,12.21,12.25,125200.0,12.21,12.29,12.21,12.25,125200.0
2012-12-05 11:10:00,12.25,12.26,12.24,12.25,51500.0,12.25,12.26,12.24,12.25,51500.0
2012-12-05 11:15:00,12.25,12.25,12.22,12.23,7400.0,12.25,12.25,12.22,12.23,7400.0
2012-12-05 11:20:00,12.21,12.21,12.2,12.21,3900.0,12.21,12.21,12.2,12.21,3900.0
2012-12-05 11:25:00,12.22,12.24,12.2,12.2,8800.0,12.22,12.24,12.2,12.2,8800.0
2012-12-05 11:30:00,12.19,12.22,12.19,12.21,27400.0,12.19,12.22,12.19,12.21,27400.0
2012-12-05 11:35:00,12.21,12.21,12.21,12.21,2500.0,12.21,12.21,12.21,12.21,2500.0
2012-12-05 11:40:00,12.2,12.23,12.2,12.21,3200.0,12.2,12.23,12.2,12.21,3200.0
2012-12-05 11:45:00,12.21,12.22,12.21,12.22,1400.0,12.21,12.22,12.21,12.22,1400.0
2012-12-05 11:50:00,12.21,12.21,12.2,12.2,4100.0,12.21,12.21,12.2,12.2,4100.0
2012-12-05 11:55:00,12.22,12.27,12.21,12.23,14200.0,12.22,12.27,12.21,12.23,14200.0
2012-12-05 12:00:00,12.24,12.29,12.24,12.27,9100.0,12.24,12.29,12.24,12.27,9100.0
2012-12-05 12:05:00,12.27,12.32,12.26,12.27,7200.0,12.27,12.32,12.26,12.27,7200.0
2012-12-05 12:10:00,12.27,12.27,12.25,12.25,1200.0,12.27,12.27,12.25,12.25,1200.0
2012-12-05 12:15:00,12.25,12.25,12.24,12.24,1900.0,12.25,12.25,12.24,12.24,1900.0
2012-12-05 12:20:00,12.25,12.26,12.25,12.26,2300.0,12.25,12.26,12.25,12.26,2300.0
2012-12-05 12:25:00,12.26,12.27,12.26,12.26,3100.0,12.26,12.27,12.26,12.26,3100.0
2012-12-05 12:30:00,12.27,12.28,12.26,12.26,7900.0,12.27,12.28,12.26,12.26,7900.0
2012-12-05 12:35:00,12.26,12.27,12.25,12.27,3000.0,12.26,12.27,12.25,12.27,3000.0
2012-12-05 12:40:00,12.27,12.28,12.27,12.27,1800.0,12.27,12.28,12.27,12.27,1800.0
2012-12-05 12:45:00,12.28,12.28,12.24,12.24,9400.0,12.28,12.28,12.24,12.24,9400.0
2012-12-05 12:50:00,12.24,12.24,12.23,12.23,4600.0,12.24,12.24,12.23,12.23,4600.0
2012-12-05 12:55:00,12.24,12.25,12.24,12.25,1500.0,12.24,12.25,12.24,12.25,1500.0
2012-12-05 13:00:00,12.24,12.25,12.24,12.24,2600.0,12.24,12.25,12.24,12.24,2600.0
2012-12-05 13:05:00,12.25,12.25,12.24,12.24,2800.0,12.25,12.25,12.24,12.24,2800.0
2012-12-05 13:10:00,12.24,12.25,12.24,12.24,6500.0,12.24,12.25,12.24,12.24,6500.0
2012-12-05 13:15:00,12.24,12.25,12.23,12.23,5800.0,12.24,12.25,12.23,12.23,5800.0
2012-12-05 13:20:00,12.23,12.24,12.23,12.24,1600.0,12.23,12.24,12.23,12.24,1600.0
2012-12-05 13:25:00,12.24,12.24,12.23,12.23,2700.0,12.24,12.24,12.23,12.23,2700.0
2012-12-05 13:30:00,12.23,12.23,12.22,12.22,2500.0,12.23,12.23,12.22,12.22,2500.0
2012-12-05 13:35:00,12.23,12.23,12.2,12.21,6600.0,12.23,12.23,12.2,12.21,6600.0
2012-12-05 13:40:00,12.21,12.22,12.21,12.21,7300.0,12.21,12.22,12.21,12.21,7300.0
2012-12-05 13:45:00,12.2,12.21,12.19,12.19,3100.0,12.2,12.21,12.19,12.19,3100.0
2012-12-05 13:50:00,12.19,12.2,12.15,12.15,25600.0,12.19,12.2,12.15,12.15,25600.0
2012-12-05 13:55:00,12.15,12.17,12.12,12.14,26300.0,12.15,12.17,12.12,12.14,26300.0
2012-12-05 14:00:00,12.14,12.15,12.12,12.15,6500.0,12.14,12.15,12.12,12.15,6500.0
2012-12-05 14:05:00,12.15,12.17,12.15,12.15,4500.0,12.15,12.17,12.15,12.15,4500.0
2012-12-05 14:10:00,12.15,12.18,12.15,12.18,4300.0,12.15,12.18,12.15,12.18,4300.0
2012-12-05 14:15:00,12.17,12.19,12.17,12.17,6200.0,12.17,12.19,12.17,12.17,6200.0
2012-12-05 14:20:00,12.17,12.17,12.16,12.16,6500.0,12.17,12.17,12.16,12.16,6500.0
2012-12-05 14:25:00,12.16,12.17,12.15,12.15,5800.0,12.16,12.17,12.15,12.15,5800.0
2012-12-05 14:30:00,12.16,12.17,12.15,12.16,9400.0,12.16,12.17,12.15,12.16,9400.0
2012-12-05 14:35:00,12.16,12.17,12.15,12.15,20500.0,12.16,12.17,12.15,12.15,20500.0
2012-12-05 14:40:00,12.16,12.17,12.15,12.16,7800.0,12.16,12.17,12.15,12.16,7800.0
2012-12-05 14:45:00,12.16,12.16,12.15,12.16,6100.0,12.16,12.16,12.15,12.16,6100.0
2012-12-05 14:50:00,12.15,12.16,12.15,12.15,3700.0,12.15,12.16,12.15,12.15,3700.0
2012-12-05 14:55:00,12.15,12.16,12.15,12.16,2800.0,12.15,12.16,12.15,12.16,2800.0
2012-12-05 15:00:00,12.15,12.15,12.11,12.15,43200.0,12.15,12.15,12.11,12.15,43200.0
2012-12-05 15:05:00,12.15,12.16,12.14,12.15,10400.0,12.15,12.16,12.14,12.15,10400.0
2012-12-05 15:10:00,12.15,12.17,12.14,12.14,11800.0,12.15,12.17,12.14,12.14,11800.0
2012-12-05 15:15:00,12.14,12.17,12.12,12.13,31200.0,12.14,12.17,12.12,12.13,31200.0
2012-12-05 15:20:00,12.14,12.14,12.09,12.12,40600.0,12.14,12.14,12.09,12.12,40600.0
2012-12-05 15:25:00,12.12,12.14,12.11,12.13,14700.0,12.12,12.14,12.11,12.13,14700.0
2012-12-05 15:30:00,12.12,12.13,12.12,12.13,4200.0,12.12,12.13,12.12,12.13,4200.0
2012-12-05 15:35:00,12.12,12.14,12.1,12.1,14800.0,12.12,12.14,12.1,12.1,14800.0
2012-12-05 15:40:00,12.1,12.12,12.09,12.1,16400.0,12.1,12.12,12.09,12.1,16400.0
2012-12-05 15:45:00,12.09,12.1,12.09,12.09,12300.0,12.09,12.1,12.09,12.09,12300.0
2012-12-05 15:50:00,12.09,12.13,12.09,12.11,22800.0,12.09,12.13,12.09,12.11,22800.0
2012-12-05 15:55:00,12.11,12.11,12.07,12.09,54900.0,12.11,12.11,12.07,12.09,54900.0
2012-12-06 09:30:00,12.15,12.2,12.04,12.13,16900.0,12.15,12.2,12.04,12.13,16900.0
2012-12-06 09:35:00,12.14,12.17,12.04,12.14,8800.0,12.14,12.17,12.04,12.14,8800.0
2012-12-06 09:40:00,12.14,12.18,12.12,12.13,8300.0,12.14,12.18,12.12,12.13,8300.0
2012-12-06 09:45:00,12.13,12.17,12.12,12.17,17700.0,12.13,12.17,12.12,12.17,17700.0
2012-12-06 09:50:00,12.17,12.21,12.15,12.16,18400.0,12.17,12.21,12.15,12.16,18400.0
2012-12-06 09:55:00,12.17,12.19,12.14,12.17,24400.0,12.17,12.19,12.14,12.17,24400.0
2012-12-06 10:00:00,12.18,12.19,12.16,12.19,18800.0,12.18,12.19,12.16,12.19,18800.0
2012-12-06 10:05:00,12.18,12.2,12.18,12.18,13700.0,12.18,12.2,12.18,12.18,13700.0
2012-12-06 10:10:00,12.18,12.19,12.13,12.14,7800.0,12.18,12.19,12.13,12.14,7800.0
2012-12-06 10:15:00,12.14,12.15,12.1,12.1,12300.0,12.14,12.15,12.1,12.1,12300.0
2012-12-06 10:20:00,12.1,12.12,12.09,12.1,21200.0,12.1,12.12,12.09,12.1,21200.0
2012-12-06 10:25:00,12.1,12.11,12.08,12.08,13900.0,12.1,12.11,12.08,12.08,13900.0
2012-12-06 10:30:00,12.09,12.11,12.08,12.11,18200.0,12.09,12.11,12.08,12.11,18200.0
2012-12-06 10:35:00,12.12,12.2,12.12,12.2,11500.0,12.12,12.2,12.12,12.2,11500.0
2012-12-06 10:40:00,12.2,12.2,12.17,12.19,8900.0,12.2,12.2,12.17,12.19,8900.0
2012-12-06 10:45:00,12.17,12.21,12.17,12.2,11300.0,12.17,12.21,12.17,12.2,11300.0
2012-12-06 10:50:00,12.2,12.21,12.18,12.18,8800.0,12.2,12.21,12.18,12.18,8800.0
2012-12-06 10:55:00,12.19,12.2,12.19,12.19,4600.0,12.19,12.2,12.19,12.19,4600.0
2012-12-06 11:00:00,12.2,12.25,12.2,12.23,19300.0,12.2,12.25,12.2,12.23,19300.0
2012-12-06 11:05:00,12.22,12.25,12.21,12.25,6000.0,12.22,12.25,12.21,12.25,6000.0
2012-12-06 11:10:00,12.24,12.25,12.22,12.23,5700.0,12.24,12.25,12.22,12.23,5700.0
2012-12-06 11:15:00,12.22,12.23,12.22,12.23,3000.0,12.22,12.23,12.22,12.23,3000.0
2012-12-06 11:20:00,12.22,12.24,12.21,12.24,6500.0,12.22,12.24,12.21,12.24,6500.0
2012-12-06 11:25:00,12.23,12.24,12.23,12.24,3000.0,12.23,12.24,12.23,12.24,3000.0
2012-12-06 11:30:00,12.25,12.26,12.25,12.25,4000.0,12.25,12.26,12.25,12.25,4000.0
2012-12-06 11:35:00,12.25,12.27,12.25,12.27,7700.0,12.25,12.27,12.25,12.27,7700.0
2012-12-06 11:40:00,12.28,12.29,12.28,12.28,8100.0,12.28,12.29,12.28,12.28,8100.0
2012-12-06 11:45:00,12.28,12.29,12.28,12.28,3800.0,12.28,12.29,12.28,12.28,3800.0
2012-12-06 11:50:00,12.28,12.29,12.28,12.29,4000.0,12.28,12.29,12.28,12.29,4000.0
2012-12-06 11:55:00,12.28,12.28,12.27,12.27,16100.0,12.28,12.28,12.27,12.27,16100.0
2012-12-06 12:00:00,12.28,12.28,12.27,12.27,1900.0,12.28,12.28,12.27,12.27,1900.0
2012-12-06 12:05:00,12.27,12.28,12.25,12.25,7000.0,12.27,12.28,12.25,12.25,7000.0
2012-12-06 12:10:00,12.26,12.27,12.26,12.27,5500.0,12.26,12.27,12.26,12.27,5500.0
2012-12-06 12:15:00,12.26,12.27,12.24,12.25,4900.0,12.26,12.27,12.24,12.25,4900.0
2012-12-06 12:20:00,12.24,12.24,12.21,12.24,6700.0,12.24,12.24,12.21,12.24,6700.0
2012-12-06 12:25:00,12.23,12.23,12.2,12.2,11900.0,12.23,12.23,12.2,12.2,11900.0
2012-12-06 12:30:00,12.2,12.21,12.17,12.21,5400.0,12.2,12.21,12.17,12.21,5400.0
2012-12-06 12:35:00,12.21,12.22,12.21,12.21,2100.0,12.21,12.22,12.21,12.21,2100.0
2012-12-06 12:40:00,12.22,12.22,12.19,12.2,8300.0,12.22,12.22,12.19,12.2,8300.0
2012-12-06 12:45:00,12.21,12.21,12.19,12.21,6500.0,12.21,12.21,12.19,12.21,6500.0
2012-12-06 12:50:00,12.21,12.21,12.2,12.2,1000.0,12.21,12.21,12.2,12.2,1000.0
2012-12-06 12:55:00,12.2,12.21,12.19,12.19,4200.0,12.2,12.21,12.19,12.19,4200.0
2012-12-06 13:00:00,12.19,12.19,12.18,12.18,1600.0,12.19,12.19,12.18,12.18,1600.0
2012-12-06 13:05:00,12.19,12.19,12.17,12.17,3800.0,12.19,12.19,12.17,12.17,3800.0
2012-12-06 13:10:00,12.18,12.21,12.18,12.21,4200.0,12.18,12.21,12.18,12.21,4200.0
2012-12-06 13:15:00,12.2,12.23,12.18,12.23,13600.0,12.2,12.23,12.18,12.23,13600.0
2012-12-06 13:20:00,12.23,12.23,12.22,12.23,1100.0,12.23,12.23,12.22,12.23,1100.0
2012-12-06 13:25:00,12.22,12.22,12.21,12.21,8100.0,12.22,12.22,12.21,12.21,8100.0
2012-12-06 13:30:00,12.22,12.22,12.21,12.21,800.0,12.22,12.22,12.21,12.21,800.0
2012-12-06 13:35:00,12.21,12.22,12.21,12.21,1100.0,12.21,12.22,12.21,12.21,1100.0
2012-12-06 13:40:00,12.22,12.22,12.21,12.21,3800.0,12.22,12.22,12.21,12.21,3800.0
2012-12-06 13:45:00,12.21,12.23,12.21,12.23,2600.0,12.21,12.23,12.21,12.23,2600.0
2012-12-06 13:50:00,12.23,12.23,12.22,12.23,6800.0,12.23,12.23,12.22,12.23,6800.0
2012-12-06 13:55:00,12.23,12.24,12.22,12.24,3700.0,12.23,12.24,12.22,12.24,3700.0
2012-12-06 14:00:00,12.24,12.25,12.24,12.25,2300.0,12.24,12.25,12.24,12.25,2300.0
2012-12-06 14:05:00,12.25,12.25,12.22,12.22,13600.0,12.25,12.25,12.22,12.22,13600.0
2012-12-06 14:10:00,12.22,12.24,12.22,12.24,2800.0,12.22,12.24,12.22,12.24,2800.0
2012-12-06 14:15:00,12.23,12.24,12.21,12.21,7400.0,12.23,12.24,12.21,12.21,7400.0
2012-12-06 14:20:00,12.21,12.21,12.2,12.21,6200.0,12.21,12.21,12.2,12.21,6200.0
2012-12-06 14:25:00,12.21,12.23,12.21,12.22,14200.0,12.21,12.23,12.21,12.22,14200.0
2012-12-06 14:30:00,12.23,12.23,12.21,12.21,10600.0,12.23,12.23,12.21,12.21,10600.0
2012-12-06 14:35:00,12.21,12.22,12.2,12.22,9500.0,12.21,12.22,12.2,12.22,9500.0
2012-12-06 14:40:00,12.21,12.22,12.2,12.21,6000.0,12.21,12.22,12.2,12.21,6000.0
2012-12-06 14:45:00,12.21,12.21,12.2,12.2,8000.0,12.21,12.21,12.2,12.2,8000.0
2012-12-06 14:50:00,12.2,12.2,12.19,12.2,7000.0,12.2,12.2,12.19,12.2,7000.0
2012-12-06 14:55:00,12.2,12.2,12.18,12.18,3800.0,12.2,12.2,12.18,12.18,3800.0
2012-12-06 15:00:00,12.18,12.21,12.18,12.19,9600.0,12.18,12.21,12.18,12.19,9600.0
2012-12-06 15:05:00,12.18,12.21,12.18,12.18,7400.0,12.18,12.21,12.18,12.18,7400.0
2012-12-06 15:10:00,12.18,12.19,12.16,12.16,10200.0,12.18,12.19,12.16,12.16,10200.0
2012-12-06 15:15:00,12.17,12.18,12.17,12.17,7700.0,12.17,12.18,12.17,12.17,7700.0
2012-12-06 15:20:00,12.17,12.18,12.16,12.17,18300.0,12.17,12.18,12.16,12.17,18300.0
2012-12-06 15:25:00,12.17,12.18,12.15,12.15,8400.0,12.17,12.18,12.15,12.15,8400.0
2012-12-06 15:30:00,12.15,12.18,12.15,12.17,11300.0,12.15,12.18,12.15,12.17,11300.0
2012-12-06 15:35:00,12.18,12.2,12.18,12.19,21200.0,12.18,12.2,12.18,12.19,21200.0
2012-12-06 15:40:00,12.19,12.2,12.18,12.19,9200.0,12.19,12.2,12.18,12.19,9200.0
2012-12-06 15:45:00,12.19,12.2,12.19,12.19,9100.0,12.19,12.2,12.19,12.19,9100.0
2012-12-06 15:50:00,12.2,12.22,12.19,12.21,36100.0,12.2,12.22,12.19,12.21,36100.0
2012-12-06 15:55:00,12.21,12.21,12.18,12.2,41700.0,12.21,12.21,12.18,12.2,41700.0
2012-12-07 09:30:00,12.24,12.27,12.14,12.21,4500.0,12.24,12.27,12.14,12.21,4500.0
2012-12-07 09:35:00,12.21,12.26,12.13,12.15,6200.0,12.21,12.26,12.13,12.15,6200.0
2012-12-07 09:40:00,12.17,12.17,12.16,12.17,3300.0,12.17,12.17,12.16,12.17,3300.0
2012-12-07 09:45:00,12.17,12.2,12.15,12.2,9800.0,12.17,12.2,12.15,12.2,9800.0
2012-12-07 09:50:00,12.21,12.22,12.2,12.21,11100.0,12.21,12.22,12.2,12.21,11100.0
2012-12-07 09:55:00,12.21,12.24,12.2,12.24,9600.0,12.21,12.24,12.2,12.24,9600.0
2012-12-07 10:00:00,12.23,12.25,12.23,12.24,9500.0,12.23,12.25,12.23,12.24,9500.0
2012-12-07 10:05:00,12.25,12.29,12.25,12.27,16800.0,12.25,12.29,12.25,12.27,16800.0
2012-12-07 10:10:00,12.28,12.29,12.24,12.24,7600.0,12.28,12.29,12.24,12.24,7600.0
2012-12-07 10:15:00,12.25,12.27,12.24,12.25,6800.0,12.25,12.27,12.24,12.25,6800.0
2012-12-07 10:20:00,12.25,12.27,12.25,12.27,8900.0,12.25,12.27,12.25,12.27,8900.0
2012-12-07 10:25:00,12.27,12.28,12.23,12.24,7600.0,12.27,12.28,12.23,12.24,7600.0
2012-12-07 10:30:00,12.24,12.24,12.19,12.19,12800.0,12.24,12.24,12.19,12.19,12800.0
2012-12-07 10:35:00,12.2,12.24,12.2,12.23,5700.0,12.2,12.24,12.2,12.23,5700.0
2012-12-07 10:40:00,12.23,12.26,12.23,12.26,8500.0,12.23,12.26,12.23,12.26,8500.0
2012-12-07 10:45:00,12.26,12.27,12.23,12.23,6800.0,12.26,12.27,12.23,12.23,6800.0
2012-12-07 10:50:00,12.23,12.23,12.21,12.23,10500.0,12.23,12.23,12.21,12.23,10500.0
2012-12-07 10:55:00,12.22,12.25,12.19,12.2,28800.0,12.22,12.25,12.19,12.2,28800.0
2012-12-07 11:00:00,12.19,12.21,12.17,12.19,15200.0,12.19,12.21,12.17,12.19,15200.0
2012-12-07 11:05:00,12.19,12.21,12.19,12.19,8700.0,12.19,12.21,12.19,12.19,8700.0
2012-12-07 11:10:00,12.2,12.2,12.18,12.18,6500.0,12.2,12.2,12.18,12.18,6500.0
2012-12-07 11:15:00,12.17,12.19,12.16,12.17,10300.0,12.17,12.19,12.16,12.17,10300.0
2012-12-07 11:20:00,12.17,12.19,12.17,12.18,10400.0,12.17,12.19,12.17,12.18,10400.0
2012-12-07 11:25:00,12.19,12.21,12.19,12.21,12800.0,12.19,12.21,12.19,12.21,12800.0
2012-12-07 11:30:00,12.21,12.25,12.19,12.22,17400.0,12.21,12.25,12.19,12.22,17400.0
2012-12-07 11:35:00,12.23,12.24,12.23,12.23,6200.0,12.23,12.24,12.23,12.23,6200.0
2012-12-07 11:40:00,12.24,12.26,12.23,12.25,10600.0,12.24,12.26,12.23,12.25,10600.0
2012-12-07 11:45:00,12.26,12.28,12.25,12.28,23000.0,12.26,12.28,12.25,12.28,23000.0
2012-12-07 11:50:00,12.28,12.28,12.24,12.25,4300.0,12.28,12.28,12.24,12.25,4300.0
2012-12-07 11:55:00,12.24,12.25,12.24,12.24,3200.0,12.24,12.25,12.24,12.24,3200.0
2012-12-07 12:00:00,12.25,12.27,12.24,12.27,6400.0,12.25,12.27,12.24,12.27,6400.0
2012-12-07 12:05:00,12.26,12.26,12.23,12.23,36900.0,12.26,12.26,12.23,12.23,36900.0
2012-12-07 12:10:00,12.23,12.23,12.2,12.21,4800.0,12.23,12.23,12.2,12.21,4800.0
2012-12-07 12:15:00,12.2,12.23,12.2,12.23,8900.0,12.2,12.23,12.2,12.23,8900.0
2012-12-07 12:20:00,12.23,12.26,12.23,12.26,12800.0,12.23,12.26,12.23,12.26,12800.0
2012-12-07 12:25:00,12.25,12.25,12.25,12.25,600.0,12.25,12.25,12.25,12.25,600.0
2012-12-07 12:30:00,12.25,12.25,12.25,12.25,4500.0,12.25,12.25,12.25,12.25,4500.0
2012-12-07 12:35:00,12.25,12.25,12.25,12.25,4100.0,12.25,12.25,12.25,12.25,4100.0
2012-12-07 12:40:00,12.25,12.27,12.25,12.26,3500.0,12.25,12.27,12.25,12.26,3500.0
2012-12-07 12:45:00,12.26,12.27,12.26,12.26,8100.0,12.26,12.27,12.26,12.26,8100.0
2012-12-07 12:50:00,12.26,12.29,12.26,12.29,7600.0,12.26,12.29,12.26,12.29,7600.0
2012-12-07 12:55:00,12.29,12.3,12.28,12.29,11600.0,12.29,12.3,12.28,12.29,11600.0
2012-12-07 13:00:00,12.29,12.29,12.27,12.28,6000.0,12.29,12.29,12.27,12.28,6000.0
2012-12-07 13:05:00,12.26,12.26,12.26,12.26,1800.0,12.26,12.26,12.26,12.26,1800.0
2012-12-07 13:10:00,12.26,12.26,12.23,12.23,7100.0,12.26,12.26,12.23,12.23,7100.0
2012-12-07 13:15:00,12.24,12.25,12.21,12.24,13800.0,12.24,12.25,12.21,12.24,13800.0
2012-12-07 13:20:00,12.23,12.24,12.22,12.23,4400.0,12.23,12.24,12.22,12.23,4400.0
2012-12-07 13:25:00,12.22,12.23,12.2,12.21,9000.0,12.22,12.23,12.2,12.21,9000.0
2012-12-07 13:30:00,12.21,12.22,12.2,12.2,5600.0,12.21,12.22,12.2,12.2,5600.0
2012-12-07 13:35:00,12.19,12.2,12.19,12.2,1300.0,12.19,12.2,12.19,12.2,1300.0
2012-12-07 13:40:00,12.2,12.24,12.2,12.23,12300.0,12.2,12.24,12.2,12.23,12300.0
2012-12-07 13:45:00,12.22,12.23,12.22,12.22,2000.0,12.22,12.23,12.22,12.22,2000.0
2012-12-07 13:50:00,12.22,12.23,12.22,12.23,3000.0,12.22,12.23,12.22,12.23,3000.0
2012-12-07 13:55:00,12.23,12.23,12.22,12.23,2800.0,12.23,12.23,12.22,12.23,2800.0
2012-12-07 14:00:00,12.22,12.23,12.21,12.21,7400.0,12.22,12.23,12.21,12.21,7400.0
2012-12-07 14:05:00,12.21,12.23,12.2,12.23,10600.0,12.21,12.23,12.2,12.23,10600.0
2012-12-07 14:10:00,12.22,12.25,12.22,12.25,4500.0,12.22,12.25,12.22,12.25,4500.0
2012-12-07 14:15:00,12.24,12.24,12.23,12.24,7700.0,12.24,12.24,12.23,12.24,7700.0
2012-12-07 14:20:00,12.24,12.25,12.24,12.24,3100.0,12.24,12.25,12.24,12.24,3100.0
2012-12-07 14:25:00,12.24,12.25,12.24,12.25,3100.0,12.24,12.25,12.24,12.25,3100.0
2012-12-07 14:30:00,12.24,12.27,12.24,12.27,15000.0,12.24,12.27,12.24,12.27,15000.0
2012-12-07 14:35:00,12.27,12.28,12.26,12.27,6300.0,12.27,12.28,12.26,12.27,6300.0
2012-12-07 14:40:00,12.28,12.28,12.27,12.27,4200.0,12.28,12.28,12.27,12.27,4200.0
2012-12-07 14:45:00,12.28,12.28,12.26,12.27,8200.0,12.28,12.28,12.26,12.27,8200.0
2012-12-07 14:50:00,12.26,12.28,12.26,12.27,8400.0,12.26,12.28,12.26,12.27,8400.0
2012-12-07 14:55:00,12.27,12.28,12.26,12.26,5900.0,12.27,12.28,12.26,12.26,5900.0
2012-12-07 15:00:00,12.26,12.27,12.26,12.27,8500.0,12.26,12.27,12.26,12.27,8500.0
2012-12-07 15:05:00,12.26,12.27,12.26,12.26,3900.0,12.26,12.27,12.26,12.26,3900.0
2012-12-07 15:10:00,12.27,12.27,12.25,12.26,5300.0,12.27,12.27,12.25,12.26,5300.0
2012-12-07 15:15:00,12.26,12.29,12.26,12.28,15900.0,12.26,12.29,12.26,12.28,15900.0
2012-12-07 15:20:00,12.29,12.3,12.28,12.3,33400.0,12.29,12.3,12.28,12.3,33400.0
2012-12-07 15:25:00,12.29,12.32,12.29,12.3,34700.0,12.29,12.32,12.29,12.3,34700.0
2012-12-07 15:30:00,12.32,12.33,12.3,12.31,21800.0,12.32,12.33,12.3,12.31,21800.0
2012-12-07 15:35:00,12.3,12.31,12.29,12.3,13000.0,12.3,12.31,12.29,12.3,13000.0
2012-12-07 15:40:00,12.3,12.32,12.3,12.32,19000.0,12.3,12.32,12.3,12.32,19000.0
2012-12-07 15:45:00,12.31,12.32,12.3,12.3,15800.0,12.31,12.32,12.3,12.3,15800.0
2012-12-07 15:50:00,12.3,12.32,12.3,12.31,31300.0,12.3,12.32,12.3,12.31,31300.0
2012-12-07 15:55:00,12.31,12.36,12.27,12.33,143400.0,12.31,12.36,12.27,12.33,143400.0
2012-12-10 09:30:00,12.32,12.35,12.3,12.33,4000.0,12.32,12.35,12.3,12.33,4000.0
2012-12-10 09:35:00,12.34,12.41,12.34,12.39,4700.0,12.34,12.41,12.34,12.39,4700.0
2012-12-10 09:40:00,12.38,12.39,12.35,12.39,3900.0,12.38,12.39,12.35,12.39,3900.0
2012-12-10 09:45:00,12.41,12.49,12.41,12.48,24700.0,12.41,12.49,12.41,12.48,24700.0
2012-12-10 09:50:00,12.48,12.48,12.46,12.46,9500.0,12.48,12.48,12.46,12.46,9500.0
2012-12-10 09:55:00,12.46,12.47,12.44,12.47,7500.0,12.46,12.47,12.44,12.47,7500.0
2012-12-10 10:00:00,12.47,12.48,12.45,12.45,4600.0,12.47,12.48,12.45,12.45,4600.0
2012-12-10 10:05:00,12.46,12.47,12.46,12.47,4200.0,12.46,12.47,12.46,12.47,4200.0
2012-12-10 10:10:00,12.46,12.47,12.44,12.46,7400.0,12.46,12.47,12.44,12.46,7400.0
2012-12-10 10:15:00,12.45,12.45,12.4,12.42,4600.0,12.45,12.45,12.4,12.42,4600.0
2012-12-10 10:20:00,12.42,12.47,12.42,12.47,4800.0,12.42,12.47,12.42,12.47,4800.0
2012-12-10 10:25:00,12.45,12.45,12.42,12.42,4300.0,12.45,12.45,12.42,12.42,4300.0
2012-12-10 10:30:00,12.43,12.44,12.43,12.44,500.0,12.43,12.44,12.43,12.44,500.0
2012-12-10 10:35:00,12.43,12.45,12.43,12.45,2200.0,12.43,12.45,12.43,12.45,2200.0
2012-12-10 10:40:00,12.44,12.45,12.4,12.42,4300.0,12.44,12.45,12.4,12.42,4300.0
2012-12-10 10:45:00,12.42,12.44,12.42,12.44,4000.0,12.42,12.44,12.42,12.44,4000.0
2012-12-10 10:50:00,12.45,12.49,12.44,12.48,9800.0,12.45,12.49,12.44,12.48,9800.0
2012-12-10 10:55:00,12.48,12.5,12.48,12.49,6500.0,12.48,12.5,12.48,12.49,6500.0
2012-12-10 11:00:00,12.5,12.51,12.5,12.51,3300.0,12.5,12.51,12.5,12.51,3300.0
2012-12-10 11:05:00,12.5,12.51,12.48,12.5,9500.0,12.5,12.51,12.48,12.5,9500.0
2012-12-10 11:10:00,12.51,12.52,12.5,12.51,5000.0,12.51,12.52,12.5,12.51,5000.0
2012-12-10 11:15:00,12.52,12.53,12.52,12.53,6400.0,12.52,12.53,12.52,12.53,6400.0
2012-12-10 11:20:00,12.53,12.54,12.52,12.53,6000.0,12.53,12.54,12.52,12.53,6000.0
2012-12-10 11:25:00,12.53,12.53,12.52,12.53,7300.0,12.53,12.53,12.52,12.53,7300.0
2012-12-10 11:30:00,12.53,12.55,12.53,12.53,6700.0,12.53,12.55,12.53,12.53,6700.0
2012-12-10 11:35:00,12.52,12.52,12.48,12.49,21300.0,12.52,12.52,12.48,12.49,21300.0
2012-12-10 11:40:00,12.48,12.48,12.46,12.46,3300.0,12.48,12.48,12.46,12.46,3300.0
2012-12-10 11:45:00,12.47,12.47,12.45,12.46,3300.0,12.47,12.47,12.45,12.46,3300.0
2012-12-10 11:50:00,12.45,12.46,12.43,12.43,2300.0,12.45,12.46,12.43,12.43,2300.0
2012-12-10 11:55:00,12.43,12.43,12.42,12.43,3000.0,12.43,12.43,12.42,12.43,3000.0
2012-12-10 12:00:00,12.43,12.43,12.38,12.39,7700.0,12.43,12.43,12.38,12.39,7700.0
2012-12-10 12:05:00,12.39,12.4,12.39,12.4,2900.0,12.39,12.4,12.39,12.4,2900.0
2012-12-10 12:10:00,12.39,12.39,12.37,12.37,2100.0,12.39,12.39,12.37,12.37,2100.0
2012-12-10 12:15:00,12.37,12.37,12.36,12.36,1900.0,12.37,12.37,12.36,12.36,1900.0
2012-12-10 12:20:00,12.36,12.36,12.34,12.35,6300.0,12.36,12.36,12.34,12.35,6300.0
2012-12-10 12:25:00,12.34,12.37,12.34,12.36,5300.0,12.34,12.37,12.34,12.36,5300.0
2012-12-10 12:30:00,12.37,12.37,12.36,12.36,1700.0,12.37,12.37,12.36,12.36,1700.0
2012-12-10 12:35:00,12.36,12.36,12.34,12.36,7100.0,12.36,12.36,12.34,12.36,7100.0
2012-12-10 12:40:00,12.35,12.36,12.34,12.34,7700.0,12.35,12.36,12.34,12.34,7700.0
2012-12-10 12:45:00,12.34,12.34,12.33,12.33,1600.0,12.34,12.34,12.33,12.33,1600.0
2012-12-10 12:50:00,12.33,12.34,12.33,12.34,3300.0,12.33,12.34,12.33,12.34,3300.0
2012-12-10 12:55:00,12.34,12.34,12.33,12.33,2100.0,12.34,12.34,12.33,12.33,2100.0
2012-12-10 13:00:00,12.33,12.34,12.33,12.33,3600.0,12.33,12.34,12.33,12.33,3600.0
2012-12-10 13:05:00,12.33,12.33,12.32,12.33,8300.0,12.33,12.33,12.32,12.33,8300.0
2012-12-10 13:10:00,12.32,12.33,12.32,12.32,1400.0,12.32,12.33,12.32,12.32,1400.0
2012-12-10 13:15:00,12.32,12.35,12.32,12.33,15100.0,12.32,12.35,12.32,12.33,15100.0
2012-12-10 13:20:00,12.33,12.34,12.32,12.33,110200.0,12.33,12.34,12.32,12.33,110200.0
2012-12-10 13:25:00,12.34,12.35,12.34,12.35,6300.0,12.34,12.35,12.34,12.35,6300.0
2012-12-10 13:30:00,12.34,12.39,12.34,12.39,4800.0,12.34,12.39,12.34,12.39,4800.0
2012-12-10 13:35:00,12.39,12.39,12.39,12.39,0.0,12.39,12.39,12.39,12.39,0.0
2012-12-10 13:40:00,12.38,12.4,12.38,12.39,10500.0,12.38,12.4,12.38,12.39,10500.0
2012-12-10 13:45:00,12.4,12.4,12.4,12.4,500.0,12.4,12.4,12.4,12.4,500.0
2012-12-10 13:50:00,12.39,12.43,12.39,12.43,7000.0,12.39,12.43,12.39,12.43,7000.0
2012-12-10 13:55:00,12.43,12.44,12.42,12.44,8000.0,12.43,12.44,12.42,12.44,8000.0
2012-12-10 14:00:00,12.44,12.46,12.44,12.44,62700.0,12.44,12.46,12.44,12.44,62700.0
2012-12-10 14:05:00,12.44,12.46,12.44,12.44,60900.0,12.44,12.46,12.44,12.44,60900.0
2012-12-10 14:10:00,12.44,12.44,12.44,12.44,3500.0,12.44,12.44,12.44,12.44,3500.0
2012-12-10 14:15:00,12.45,12.46,12.44,12.44,22400.0,12.45,12.46,12.44,12.44,22400.0
2012-12-10 14:20:00,12.43,12.44,12.43,12.44,1700.0,12.43,12.44,12.43,12.44,1700.0
2012-12-10 14:25:00,12.43,12.46,12.43,12.43,5200.0,12.43,12.46,12.43,12.43,5200.0
2012-12-10 14:30:00,12.43,12.43,12.4,12.4,9300.0,12.43,12.43,12.4,12.4,9300.0
2012-12-10 14:35:00,12.4,12.41,12.39,12.4,44000.0,12.4,12.41,12.39,12.4,44000.0
2012-12-10 14:40:00,12.41,12.43,12.41,12.43,9200.0,12.41,12.43,12.41,12.43,9200.0
2012-12-10 14:45:00,12.44,12.48,12.44,12.46,5300.0,12.44,12.48,12.44,12.46,5300.0
2012-12-10 14:50:00,12.47,12.48,12.46,12.48,11400.0,12.47,12.48,12.46,12.48,11400.0
2012-12-10 14:55:00,12.48,12.48,12.45,12.47,9100.0,12.48,12.48,12.45,12.47,9100.0
2012-12-10 15:00:00,12.47,12.47,12.46,12.46,4300.0,12.47,12.47,12.46,12.46,4300.0
2012-12-10 15:05:00,12.46,12.47,12.45,12.45,5700.0,12.46,12.47,12.45,12.45,5700.0
2012-12-10 15:10:00,12.45,12.48,12.44,12.47,10000.0,12.45,12.48,12.44,12.47,10000.0
2012-12-10 15:15:00,12.48,12.51,12.46,12.47,43100.0,12.48,12.51,12.46,12.47,43100.0
2012-12-10 15:20:00,12.46,12.5,12.46,12.48,11700.0,12.46,12.5,12.46,12.48,11700.0
2012-12-10 15:25:00,12.48,12.5,12.47,12.5,6800.0,12.48,12.5,12.47,12.5,6800.0
2012-12-10 15:30:00,12.49,12.5,12.48,12.5,8900.0,12.49,12.5,12.48,12.5,8900.0
2012-12-10 15:35:00,12.49,12.52,12.49,12.5,50900.0,12.49,12.52,12.49,12.5,50900.0
2012-12-10 15:40:00,12.51,12.51,12.49,12.49,41100.0,12.51,12.51,12.49,12.49,41100.0
2012-12-10 15:45:00,12.49,12.5,12.48,12.48,15000.0,12.49,12.5,12.48,12.48,15000.0
2012-12-10 15:50:00,12.49,12.5,12.48,12.5,30500.0,12.49,12.5,12.48,12.5,30500.0
2012-12-10 15:55:00,12.5,12.52,12.48,12.52,83200.0,12.5,12.52,12.48,12.52,83200.0
2012-12-11 09:30:00,12.59,12.65,12.49,12.62,33400.0,12.59,12.65,12.49,12.62,33400.0
2012-12-11 09:35:00,12.56,12.6,12.55,12.57,27400.0,12.56,12.6,12.55,12.57,27400.0
2012-12-11 09:40:00,12.55,12.57,12.53,12.57,15200.0,12.55,12.57,12.53,12.57,15200.0
2012-12-11 09:45:00,12.58,12.69,12.58,12.69,33300.0,12.58,12.69,12.58,12.69,33300.0
2012-12-11 09:50:00,12.7,12.71,12.67,12.69,36600.0,12.7,12.71,12.67,12.69,36600.0
2012-12-11 09:55:00,12.69,12.7,12.68,12.7,13800.0,12.69,12.7,12.68,12.7,13800.0
2012-12-11 10:00:00,12.7,12.7,12.67,12.7,23500.0,12.7,12.7,12.67,12.7,23500.0
2012-12-11 10:05:00,12.7,12.76,12.69,12.74,34800.0,12.7,12.76,12.69,12.74,34800.0
2012-12-11 10:10:00,12.74,12.76,12.74,12.76,7500.0,12.74,12.76,12.74,12.76,7500.0
2012-12-11 10:15:00,12.76,12.81,12.75,12.76,14600.0,12.76,12.81,12.75,12.76,14600.0
2012-12-11 10:20:00,12.75,12.76,12.75,12.76,11600.0,12.75,12.76,12.75,12.76,11600.0
2012-12-11 10:25:00,12.76,12.82,12.76,12.82,12400.0,12.76,12.82,12.76,12.82,12400.0
2012-12-11 10:30:00,12.81,12.82,12.74,12.78,53400.0,12.81,12.82,12.74,12.78,53400.0
2012-12-11 10:35:00,12.78,12.78,12.73,12.76,15000.0,12.78,12.78,12.73,12.76,15000.0
2012-12-11 10:40:00,12.76,12.79,12.75,12.79,24300.0,12.76,12.79,12.75,12.79,24300.0
2012-12-11 10:45:00,12.79,12.87,12.78,12.81,128500.0,12.79,12.87,12.78,12.81,128500.0
2012-12-11 10:50:00,12.8,12.81,12.74,12.75,59500.0,12.8,12.81,12.74,12.75,59500.0
2012-12-11 10:55:00,12.75,12.81,12.75,12.8,5800.0,12.75,12.81,12.75,12.8,5800.0
2012-12-11 11:00:00,12.8,12.8,12.76,12.8,8400.0,12.8,12.8,12.76,12.8,8400.0
2012-12-11 11:05:00,12.8,12.8,12.78,12.79,11100.0,12.8,12.8,12.78,12.79,11100.0
2012-12-11 11:10:00,12.79,12.82,12.79,12.82,9300.0,12.79,12.82,12.79,12.82,9300.0
2012-12-11 11:15:00,12.82,12.85,12.78,12.78,43700.0,12.82,12.85,12.78,12.78,43700.0
2012-12-11 11:20:00,12.79,12.82,12.78,12.82,10700.0,12.79,12.82,12.78,12.82,10700.0
2012-12-11 11:25:00,12.82,12.84,12.82,12.84,8300.0,12.82,12.84,12.82,12.84,8300.0
2012-12-11 11:30:00,12.84,12.84,12.8,12.8,59700.0,12.84,12.84,12.8,12.8,59700.0
2012-12-11 11:35:00,12.8,12.85,12.8,12.85,22900.0,12.8,12.85,12.8,12.85,22900.0
2012-12-11 11:40:00,12.85,12.85,12.82,12.83,4300.0,12.85,12.85,12.82,12.83,4300.0
2012-12-11 11:45:00,12.83,12.84,12.81,12.84,7200.0,12.83,12.84,12.81,12.84,7200.0
2012-12-11 11:50:00,12.84,12.87,12.82,12.85,32600.0,12.84,12.87,12.82,12.85,32600.0
2012-12-11 11:55:00,12.85,12.86,12.83,12.85,7300.0,12.85,12.86,12.83,12.85,7300.0
2012-12-11 12:00:00,12.86,12.86,12.81,12.82,10300.0,12.86,12.86,12.81,12.82,10300.0
2012-12-11 12:05:00,12.82,12.86,12.82,12.85,11200.0,12.82,12.86,12.82,12.85,11200.0
2012-12-11 12:10:00,12.85,12.88,12.84,12.88,8500.0,12.85,12.88,12.84,12.88,8500.0
2012-12-11 12:15:00,12.86,12.87,12.83,12.84,8000.0,12.86,12.87,12.83,12.84,8000.0
2012-12-11 12:20:00,12.83,12.87,12.82,12.85,20200.0,12.83,12.87,12.82,12.85,20200.0
2012-12-11 12:25:00,12.84,12.85,12.83,12.83,4200.0,12.84,12.85,12.83,12.83,4200.0
2012-12-11 12:30:00,12.83,12.83,12.81,12.82,2800.0,12.83,12.83,12.81,12.82,2800.0
2012-12-11 12:35:00,12.82,12.82,12.79,12.79,16100.0,12.82,12.82,12.79,12.79,16100.0
2012-12-11 12:40:00,12.8,12.81,12.79,12.81,6700.0,12.8,12.81,12.79,12.81,6700.0
2012-12-11 12:45:00,12.8,12.81,12.77,12.78,9100.0,12.8,12.81,12.77,12.78,9100.0
2012-12-11 12:50:00,12.78,12.8,12.77,12.78,8100.0,12.78,12.8,12.77,12.78,8100.0
2012-12-11 12:55:00,12.77,12.81,12.77,12.8,13100.0,12.77,12.81,12.77,12.8,13100.0
2012-12-11 13:00:00,12.81,12.81,12.78,12.78,14400.0,12.81,12.81,12.78,12.78,14400.0
2012-12-11 13:05:00,12.78,12.78,12.75,12.75,5800.0,12.78,12.78,12.75,12.75,5800.0
2012-12-11 13:10:00,12.76,12.76,12.75,12.76,3500.0,12.76,12.76,12.75,12.76,3500.0
2012-12-11 13:15:00,12.75,12.77,12.75,12.77,6800.0,12.75,12.77,12.75,12.77,6800.0
2012-12-11 13:20:00,12.77,12.77,12.76,12.77,2500.0,12.77,12.77,12.76,12.77,2500.0
2012-12-11 13:25:00,12.77,12.77,12.76,12.77,3300.0,12.77,12.77,12.76,12.77,3300.0
2012-12-11 13:30:00,12.77,12.79,12.77,12.79,5600.0,12.77,12.79,12.77,12.79,5600.0
2012-12-11 13:35:00,12.78,12.78,12.76,12.77,9700.0,12.78,12.78,12.76,12.77,9700.0
2012-12-11 13:40:00,12.77,12.78,12.76,12.76,3900.0,12.77,12.78,12.76,12.76,3900.0
2012-12-11 13:45:00,12.77,12.78,12.75,12.76,11700.0,12.77,12.78,12.75,12.76,11700.0
2012-12-11 13:50:00,12.77,12.77,12.76,12.77,2200.0,12.77,12.77,12.76,12.77,2200.0
2012-12-11 13:55:00,12.76,12.78,12.76,12.78,11600.0,12.76,12.78,12.76,12.78,11600.0
2012-12-11 14:00:00,12.78,12.8,12.77,12.78,14800.0,12.78,12.8,12.77,12.78,14800.0
2012-12-11 14:05:00,12.78,12.79,12.75,12.75,18600.0,12.78,12.79,12.75,12.75,18600.0
2012-12-11 14:10:00,12.75,12.78,12.75,12.78,6200.0,12.75,12.78,12.75,12.78,6200.0
2012-12-11 14:15:00,12.77,12.79,12.77,12.77,10300.0,12.77,12.79,12.77,12.77,10300.0
2012-12-11 14:20:00,12.78,12.78,12.77,12.77,6700.0,12.78,12.78,12.77,12.77,6700.0
2012-12-11 14:25:00,12.77,12.79,12.77,12.78,26100.0,12.77,12.79,12.77,12.78,26100.0
2012-12-11 14:30:00,12.78,12.78,12.77,12.78,11900.0,12.78,12.78,12.77,12.78,11900.0
2012-12-11 14:35:00,12.78,12.78,12.76,12.78,13700.0,12.78,12.78,12.76,12.78,13700.0
2012-12-11 14:40:00,12.77,12.78,12.77,12.77,11100.0,12.77,12.78,12.77,12.77,11100.0
2012-12-11 14:45:00,12.77,12.78,12.77,12.78,14200.0,12.77,12.78,12.77,12.78,14200.0
2012-12-11 14:50:00,12.78,12.8,12.77,12.79,33700.0,12.78,12.8,12.77,12.79,33700.0
2012-12-11 14:55:00,12.79,12.79,12.78,12.79,7800.0,12.79,12.79,12.78,12.79,7800.0
2012-12-11 15:00:00,12.78,12.79,12.74,12.75,17800.0,12.78,12.79,12.74,12.75,17800.0
2012-12-11 15:05:00,12.75,12.76,12.71,12.73,24900.0,12.75,12.76,12.71,12.73,24900.0
2012-12-11 15:10:00,12.73,12.74,12.71,12.72,9400.0,12.73,12.74,12.71,12.72,9400.0
2012-12-11 15:15:00,12.72,12.72,12.69,12.72,21000.0,12.72,12.72,12.69,12.72,21000.0
2012-12-11 15:20:00,12.72,12.74,12.71,12.73,10200.0,12.72,12.74,12.71,12.73,10200.0
2012-12-11 15:25:00,12.73,12.73,12.71,12.72,15100.0,12.73,12.73,12.71,12.72,15100.0
2012-12-11 15:30:00,12.71,12.72,12.71,12.72,15700.0,12.71,12.72,12.71,12.72,15700.0
2012-12-11 15:35:00,12.71,12.76,12.71,12.75,72500.0,12.71,12.76,12.71,12.75,72500.0
2012-12-11 15:40:00,12.76,12.78,12.75,12.78,16300.0,12.76,12.78,12.75,12.78,16300.0
2012-12-11 15:45:00,12.78,12.78,12.75,12.76,30500.0,12.78,12.78,12.75,12.76,30500.0
2012-12-11 15:50:00,12.76,12.77,12.74,12.76,144500.0,12.76,12.77,12.74,12.76,144500.0
2012-12-11 15:55:00,12.76,12.78,12.76,12.76,77000.0,12.76,12.78,12.76,12.76,77000.0
2012-12-12 09:30:00,13.25,13.31,13.14,13.17,309600.0,13.25,13.31,13.14,13.17,309600.0
2012-12-12 09:35:00,13.17,13.25,13.09,13.12,176800.0,13.17,13.25,13.09,13.12,176800.0
2012-12-12 09:40:00,13.12,13.19,13.1,13.1,167400.0,13.12,13.19,13.1,13.1,167400.0
2012-12-12 09:45:00,13.11,13.18,13.09,13.18,108900.0,13.11,13.18,13.09,13.18,108900.0
2012-12-12 09:50:00,13.17,13.23,13.15,13.22,56800.0,13.17,13.23,13.15,13.22,56800.0
2012-12-12 09:55:00,13.22,13.27,13.2,13.21,76300.0,13.22,13.27,13.2,13.21,76300.0
2012-12-12 10:00:00,13.21,13.21,13.16,13.18,169800.0,13.21,13.21,13.16,13.18,169800.0
2012-12-12 10:05:00,13.18,13.19,13.14,13.14,73700.0,13.18,13.19,13.14,13.14,73700.0
2012-12-12 10:10:00,13.14,13.18,13.14,13.18,49500.0,13.14,13.18,13.14,13.18,49500.0
2012-12-12 10:15:00,13.18,13.18,13.11,13.14,49400.0,13.18,13.18,13.11,13.14,49400.0
2012-12-12 10:20:00,13.13,13.2,13.13,13.2,41000.0,13.13,13.2,13.13,13.2,41000.0
2012-12-12 10:25:00,13.2,13.27,13.2,13.27,26800.0,13.2,13.27,13.2,13.27,26800.0
2012-12-12 10:30:00,13.26,13.29,13.23,13.26,38400.0,13.26,13.29,13.23,13.26,38400.0
2012-12-12 10:35:00,13.25,13.26,13.21,13.23,19700.0,13.25,13.26,13.21,13.23,19700.0
2012-12-12 10:40:00,13.22,13.24,13.21,13.23,8100.0,13.22,13.24,13.21,13.23,8100.0
2012-12-12 10:45:00,13.23,13.28,13.22,13.28,21500.0,13.23,13.28,13.22,13.28,21500.0
2012-12-12 10:50:00,13.28,13.31,13.27,13.3,23000.0,13.28,13.31,13.27,13.3,23000.0
2012-12-12 10:55:00,13.29,13.31,13.27,13.29,44800.0,13.29,13.31,13.27,13.29,44800.0
2012-12-12 11:00:00,13.28,13.37,13.28,13.37,97400.0,13.28,13.37,13.28,13.37,97400.0
2012-12-12 11:05:00,13.37,13.38,13.34,13.35,39600.0,13.37,13.38,13.34,13.35,39600.0
2012-12-12 11:10:00,13.34,13.36,13.34,13.35,34200.0,13.34,13.36,13.34,13.35,34200.0
2012-12-12 11:15:00,13.35,13.35,13.27,13.27,51800.0,13.35,13.35,13.27,13.27,51800.0
2012-12-12 11:20:00,13.25,13.28,13.22,13.24,61800.0,13.25,13.28,13.22,13.24,61800.0
2012-12-12 11:25:00,13.25,13.25,13.21,13.22,17300.0,13.25,13.25,13.21,13.22,17300.0
2012-12-12 11:30:00,13.22,13.24,13.21,13.22,30300.0,13.22,13.24,13.21,13.22,30300.0
2012-12-12 11:35:00,13.22,13.24,13.2,13.22,36600.0,13.22,13.24,13.2,13.22,36600.0
2012-12-12 11:40:00,13.22,13.22,13.16,13.16,87300.0,13.22,13.22,13.16,13.16,87300.0
2012-12-12 11:45:00,13.17,13.22,13.17,13.18,33600.0,13.17,13.22,13.17,13.18,33600.0
2012-12-12 11:50:00,13.18,13.19,13.15,13.15,33800.0,13.18,13.19,13.15,13.15,33800.0
2012-12-12 11:55:00,13.15,13.15,13.11,13.11,28700.0,13.15,13.15,13.11,13.11,28700.0
2012-12-12 12:00:00,13.11,13.16,13.11,13.16,74400.0,13.11,13.16,13.11,13.16,74400.0
2012-12-12 12:05:00,13.17,13.18,13.16,13.16,7800.0,13.17,13.18,13.16,13.16,7800.0
2012-12-12 12:10:00,13.16,13.17,13.15,13.17,15000.0,13.16,13.17,13.15,13.17,15000.0
2012-12-12 12:15:00,13.16,13.18,13.12,13.14,59000.0,13.16,13.18,13.12,13.14,59000.0
2012-12-12 12:20:00,13.14,13.15,13.13,13.14,10300.0,13.14,13.15,13.13,13.14,10300.0
2012-12-12 12:25:00,13.15,13.16,13.15,13.15,6400.0,13.15,13.16,13.15,13.15,6400.0
2012-12-12 12:30:00,13.16,13.21,13.13,13.17,29900.0,13.16,13.21,13.13,13.17,29900.0
2012-12-12 12:35:00,13.18,13.19,13.13,13.15,17400.0,13.18,13.19,13.13,13.15,17400.0
2012-12-12 12:40:00,13.16,13.19,13.15,13.17,20700.0,13.16,13.19,13.15,13.17,20700.0
2012-12-12 12:45:00,13.18,13.19,13.14,13.14,27700.0,13.18,13.19,13.14,13.14,27700.0
2012-12-12 12:50:00,13.13,13.15,13.12,13.13,20700.0,13.13,13.15,13.12,13.13,20700.0
2012-12-12 12:55:00,13.13,13.13,13.07,13.11,20600.0,13.13,13.13,13.07,13.11,20600.0
2012-12-12 13:00:00,13.11,13.13,13.09,13.1,14600.0,13.11,13.13,13.09,13.1,14600.0
2012-12-12 13:05:00,13.1,13.1,13.07,13.08,9200.0,13.1,13.1,13.07,13.08,9200.0
2012-12-12 13:10:00,13.08,13.09,13.05,13.07,64900.0,13.08,13.09,13.05,13.07,64900.0
2012-12-12 13:15:00,13.07,13.08,13.07,13.08,5900.0,13.07,13.08,13.07,13.08,5900.0
2012-12-12 13:20:00,13.08,13.09,13.07,13.09,8100.0,13.08,13.09,13.07,13.09,8100.0
2012-12-12 13:25:00,13.08,13.09,13.08,13.09,6200.0,13.08,13.09,13.08,13.09,6200.0
2012-12-12 13:30:00,13.08,13.13,13.08,13.13,12300.0,13.08,13.13,13.08,13.13,12300.0
2012-12-12 13:35:00,13.13,13.13,13.12,13.13,5100.0,13.13,13.13,13.12,13.13,5100.0
2012-12-12 13:40:00,13.13,13.15,13.13,13.15,78000.0,13.13,13.15,13.13,13.15,78000.0
2012-12-12 13:45:00,13.15,13.17,13.13,13.16,26600.0,13.15,13.17,13.13,13.16,26600.0
2012-12-12 13:50:00,13.16,13.18,13.16,13.18,8000.0,13.16,13.18,13.16,13.18,8000.0
2012-12-12 13:55:00,13.18,13.18,13.17,13.18,12000.0,13.18,13.18,13.17,13.18,12000.0
2012-12-12 14:00:00,13.18,13.19,13.17,13.18,14800.0,13.18,13.19,13.17,13.18,14800.0
2012-12-12 14:05:00,13.18,13.19,13.15,13.15,27700.0,13.18,13.19,13.15,13.15,27700.0
2012-12-12 14:10:00,13.15,13.17,13.14,13.17,9400.0,13.15,13.17,13.14,13.17,9400.0
2012-12-12 14:15:00,13.18,13.18,13.14,13.15,14400.0,13.18,13.18,13.14,13.15,14400.0
2012-12-12 14:20:00,13.15,13.15,13.1,13.11,31700.0,13.15,13.15,13.1,13.11,31700.0
2012-12-12 14:25:00,13.1,13.13,13.09,13.12,55900.0,13.1,13.13,13.09,13.12,55900.0
2012-12-12 14:30:00,13.12,13.14,13.11,13.14,71400.0,13.12,13.14,13.11,13.14,71400.0
2012-12-12 14:35:00,13.14,13.16,13.14,13.16,7600.0,13.14,13.16,13.14,13.16,7600.0
2012-12-12 14:40:00,13.16,13.19,13.13,13.13,29800.0,13.16,13.19,13.13,13.13,29800.0
2012-12-12 14:45:00,13.15,13.15,13.12,13.13,13700.0,13.15,13.15,13.12,13.13,13700.0
2012-12-12 14:50:00,13.13,13.15,13.11,13.12,12700.0,13.13,13.15,13.11,13.12,12700.0
2012-12-12 14:55:00,13.11,13.11,13.07,13.08,9500.0,13.11,13.11,13.07,13.08,9500.0
2012-12-12 15:00:00,13.09,13.12,13.07,13.12,88100.0,13.09,13.12,13.07,13.12,88100.0
2012-12-12 15:05:00,13.11,13.19,13.11,13.19,23300.0,13.11,13.19,13.11,13.19,23300.0
2012-12-12 15:10:00,13.18,13.19,13.15,13.15,18500.0,13.18,13.19,13.15,13.15,18500.0
2012-12-12 15:15:00,13.15,13.16,13.13,13.15,15300.0,13.15,13.16,13.13,13.15,15300.0
2012-12-12 15:20:00,13.15,13.16,13.13,13.15,28600.0,13.15,13.16,13.13,13.15,28600.0
2012-12-12 15:25:00,13.15,13.15,13.09,13.12,34300.0,13.15,13.15,13.09,13.12,34300.0
2012-12-12 15:30:00,13.11,13.12,13.1,13.12,16100.0,13.11,13.12,13.1,13.12,16100.0
2012-12-12 15:35:00,13.12,13.12,13.07,13.09,40000.0,13.12,13.12,13.07,13.09,40000.0
2012-12-12 15:40:00,13.08,13.09,13.08,13.09,25900.0,13.08,13.09,13.08,13.09,25900.0
2012-12-12 15:45:00,13.09,13.09,13.08,13.09,20800.0,13.09,13.09,13.08,13.09,20800.0
2012-12-12 15:50:00,13.09,13.12,13.08,13.12,40100.0,13.09,13.12,13.08,13.12,40100.0
2012-12-12 15:55:00,13.12,13.12,13.08,13.1,107100.0,13.12,13.12,13.08,13.1,107100.0
2012-12-13 09:30:00,13.15,13.33,13.15,13.2,16600.0,13.15,13.33,13.15,13.2,16600.0
2012-12-13 09:35:00,13.2,13.21,13.17,13.18,4500.0,13.2,13.21,13.17,13.18,4500.0
2012-12-13 09:40:00,13.17,13.17,13.1,13.1,8400.0,13.17,13.17,13.1,13.1,8400.0
2012-12-13 09:45:00,13.11,13.18,13.1,13.15,16800.0,13.11,13.18,13.1,13.15,16800.0
2012-12-13 09:50:00,13.15,13.19,13.14,13.18,15400.0,13.15,13.19,13.14,13.18,15400.0
2012-12-13 09:55:00,13.18,13.22,13.17,13.22,20300.0,13.18,13.22,13.17,13.22,20300.0
2012-12-13 10:00:00,13.21,13.22,13.17,13.2,22700.0,13.21,13.22,13.17,13.2,22700.0
2012-12-13 10:05:00,13.21,13.21,13.17,13.17,8000.0,13.21,13.21,13.17,13.17,8000.0
2012-12-13 10:10:00,13.17,13.21,13.17,13.19,9500.0,13.17,13.21,13.17,13.19,9500.0
2012-12-13 10:15:00,13.2,13.2,13.17,13.19,5700.0,13.2,13.2,13.17,13.19,5700.0
2012-12-13 10:20:00,13.2,13.21,13.19,13.2,4800.0,13.2,13.21,13.19,13.2,4800.0
2012-12-13 10:25:00,13.21,13.22,13.2,13.22,9200.0,13.21,13.22,13.2,13.22,9200.0
2012-12-13 10:30:00,13.21,13.22,13.18,13.18,5500.0,13.21,13.22,13.18,13.18,5500.0
2012-12-13 10:35:00,13.18,13.19,13.17,13.19,8400.0,13.18,13.19,13.17,13.19,8400.0
2012-12-13 10:40:00,13.18,13.19,13.15,13.18,8200.0,13.18,13.19,13.15,13.18,8200.0
2012-12-13 10:45:00,13.18,13.2,13.18,13.2,2900.0,13.18,13.2,13.18,13.2,2900.0
2012-12-13 10:50:00,13.19,13.2,13.16,13.16,10300.0,13.19,13.2,13.16,13.16,10300.0
2012-12-13 10:55:00,13.16,13.17,13.16,13.16,1100.0,13.16,13.17,13.16,13.16,1100.0
2012-12-13 11:00:00,13.17,13.23,13.17,13.21,28500.0,13.17,13.23,13.17,13.21,28500.0
2012-12-13 11:05:00,13.21,13.21,13.17,13.17,6900.0,13.21,13.21,13.17,13.17,6900.0
2012-12-13 11:10:00,13.17,13.17,13.11,13.12,19700.0,13.17,13.17,13.11,13.12,19700.0
2012-12-13 11:15:00,13.12,13.14,13.11,13.12,17900.0,13.12,13.14,13.11,13.12,17900.0
2012-12-13 11:20:00,13.13,13.13,13.12,13.13,8400.0,13.13,13.13,13.12,13.13,8400.0
2012-12-13 11:25:00,13.13,13.13,13.11,13.12,19900.0,13.13,13.13,13.11,13.12,19900.0
2012-12-13 11:30:00,13.13,13.13,13.12,13.13,7500.0,13.13,13.13,13.12,13.13,7500.0
2012-12-13 11:35:00,13.13,13.14,13.1,13.1,16400.0,13.13,13.14,13.1,13.1,16400.0
2012-12-13 11:40:00,13.1,13.11,13.09,13.09,8200.0,13.1,13.11,13.09,13.09,8200.0
2012-12-13 11:45:00,13.1,13.12,13.09,13.1,13900.0,13.1,13.12,13.09,13.1,13900.0
2012-12-13 11:50:00,13.09,13.09,13.09,13.09,3800.0,13.09,13.09,13.09,13.09,3800.0
2012-12-13 11:55:00,13.1,13.11,13.09,13.11,4300.0,13.1,13.11,13.09,13.11,4300.0
2012-12-13 12:00:00,13.11,13.12,13.11,13.11,2000.0,13.11,13.12,13.11,13.11,2000.0
2012-12-13 12:05:00,13.12,13.13,13.11,13.12,6100.0,13.12,13.13,13.11,13.12,6100.0
2012-12-13 12:10:00,13.12,13.12,13.07,13.08,16900.0,13.12,13.12,13.07,13.08,16900.0
2012-12-13 12:15:00,13.09,13.1,13.04,13.04,27600.0,13.09,13.1,13.04,13.04,27600.0
2012-12-13 12:20:00,13.04,13.07,13.03,13.07,7500.0,13.04,13.07,13.03,13.07,7500.0
2012-12-13 12:25:00,13.06,13.07,13.03,13.03,9500.0,13.06,13.07,13.03,13.03,9500.0
2012-12-13 12:30:00,13.03,13.06,13.03,13.04,12800.0,13.03,13.06,13.03,13.04,12800.0
2012-12-13 12:35:00,13.03,13.04,13.0,13.01,18900.0,13.03,13.04,13.0,13.01,18900.0
2012-12-13 12:40:00,13.01,13.03,13.0,13.02,20300.0,13.01,13.03,13.0,13.02,20300.0
2012-12-13 12:45:00,13.02,13.03,13.02,13.03,8500.0,13.02,13.03,13.02,13.03,8500.0
2012-12-13 12:50:00,13.02,13.04,13.02,13.04,5700.0,13.02,13.04,13.02,13.04,5700.0
2012-12-13 12:55:00,13.03,13.04,13.03,13.03,2700.0,13.03,13.04,13.03,13.03,2700.0
2012-12-13 13:00:00,13.03,13.04,13.03,13.04,6600.0,13.03,13.04,13.03,13.04,6600.0
2012-12-13 13:05:00,13.04,13.04,13.03,13.04,3500.0,13.04,13.04,13.03,13.04,3500.0
2012-12-13 13:10:00,13.04,13.04,13.03,13.04,4200.0,13.04,13.04,13.03,13.04,4200.0
2012-12-13 13:15:00,13.04,13.06,13.03,13.03,15800.0,13.04,13.06,13.03,13.03,15800.0
2012-12-13 13:20:00,13.03,13.04,13.03,13.04,5800.0,13.03,13.04,13.03,13.04,5800.0
2012-12-13 13:25:00,13.04,13.04,13.03,13.04,3200.0,13.04,13.04,13.03,13.04,3200.0
2012-12-13 13:30:00,13.04,13.04,13.02,13.03,19800.0,13.04,13.04,13.02,13.03,19800.0
2012-12-13 13:35:00,13.02,13.04,13.02,13.02,6400.0,13.02,13.04,13.02,13.02,6400.0
2012-12-13 13:40:00,13.03,13.04,13.02,13.02,8400.0,13.03,13.04,13.02,13.02,8400.0
2012-12-13 13:45:00,13.03,13.03,13.02,13.02,6900.0,13.03,13.03,13.02,13.02,6900.0
2012-12-13 13:50:00,13.02,13.03,13.01,13.01,5800.0,13.02,13.03,13.01,13.01,5800.0
2012-12-13 13:55:00,13.01,13.04,13.0,13.01,9200.0,13.01,13.04,13.0,13.01,9200.0
2012-12-13 14:00:00,13.02,13.04,13.01,13.01,9400.0,13.02,13.04,13.01,13.01,9400.0
2012-12-13 14:05:00,13.0,13.01,12.98,12.98,12900.0,13.0,13.01,12.98,12.98,12900.0
2012-12-13 14:10:00,12.99,12.99,12.96,12.97,13900.0,12.99,12.99,12.96,12.97,13900.0
2012-12-13 14:15:00,12.97,12.97,12.95,12.96,8400.0,12.97,12.97,12.95,12.96,8400.0
2012-12-13 14:20:00,12.95,12.98,12.95,12.97,7200.0,12.95,12.98,12.95,12.97,7200.0
2012-12-13 14:25:00,12.97,12.98,12.96,12.97,8200.0,12.97,12.98,12.96,12.97,8200.0
2012-12-13 14:30:00,12.98,12.98,12.96,12.96,10800.0,12.98,12.98,12.96,12.96,10800.0
2012-12-13 14:35:00,12.96,13.0,12.96,12.99,13000.0,12.96,13.0,12.96,12.99,13000.0
2012-12-13 14:40:00,13.0,13.0,12.99,12.99,26800.0,13.0,13.0,12.99,12.99,26800.0
2012-12-13 14:45:00,13.0,13.03,12.99,13.03,15300.0,13.0,13.03,12.99,13.03,15300.0
2012-12-13 14:50:00,13.03,13.04,13.0,13.02,22800.0,13.03,13.04,13.0,13.02,22800.0
2012-12-13 14:55:00,13.01,13.03,13.0,13.01,14000.0,13.01,13.03,13.0,13.01,14000.0
2012-12-13 15:00:00,13.0,13.03,13.0,13.02,12400.0,13.0,13.03,13.0,13.02,12400.0
2012-12-13 15:05:00,13.02,13.03,13.01,13.01,11900.0,13.02,13.03,13.01,13.01,11900.0
2012-12-13 15:10:00,13.02,13.03,13.01,13.01,21500.0,13.02,13.03,13.01,13.01,21500.0
2012-12-13 15:15:00,13.02,13.02,13.01,13.02,10500.0,13.02,13.02,13.01,13.02,10500.0
2012-12-13 15:20:00,13.02,13.04,13.01,13.02,16800.0,13.02,13.04,13.01,13.02,16800.0
2012-12-13 15:25:00,13.02,13.02,13.01,13.01,8500.0,13.02,13.02,13.01,13.01,8500.0
2012-12-13 15:30:00,13.01,13.06,13.01,13.04,26200.0,13.01,13.06,13.01,13.04,26200.0
2012-12-13 15:35:00,13.03,13.09,13.03,13.07,23000.0,13.03,13.09,13.03,13.07,23000.0
2012-12-13 15:40:00,13.07,13.1,13.06,13.06,20700.0,13.07,13.1,13.06,13.06,20700.0
2012-12-13 15:45:00,13.05,13.06,13.04,13.04,18900.0,13.05,13.06,13.04,13.04,18900.0
2012-12-13 15:50:00,13.04,13.05,13.03,13.05,25100.0,13.04,13.05,13.03,13.05,25100.0
2012-12-13 15:55:00,13.04,13.05,13.0,13.04,135900.0,13.04,13.05,13.0,13.04,135900.0
2012-12-14 09:30:00,13.01,13.01,12.98,13.01,17900.0,13.01,13.01,12.98,13.01,17900.0
2012-12-14 09:35:00,13.01,13.05,13.0,13.03,4700.0,13.01,13.05,13.0,13.03,4700.0
2012-12-14 09:40:00,13.03,13.03,13.0,13.0,2700.0,13.03,13.03,13.0,13.0,2700.0
2012-12-14 09:45:00,13.01,13.03,12.98,13.01,19300.0,13.01,13.03,12.98,13.01,19300.0
2012-12-14 09:50:00,13.01,13.01,12.95,12.98,13700.0,13.01,13.01,12.95,12.98,13700.0
2012-12-14 09:55:00,12.98,13.01,12.97,13.0,38800.0,12.98,13.01,12.97,13.0,38800.0
2012-12-14 10:00:00,13.01,13.01,12.98,13.0,13700.0,13.01,13.01,12.98,13.0,13700.0
2012-12-14 10:05:00,13.0,13.04,12.99,12.99,12300.0,13.0,13.04,12.99,12.99,12300.0
2012-12-14 10:10:00,12.99,13.05,12.98,13.04,24000.0,12.99,13.05,12.98,13.04,24000.0
2012-12-14 10:15:00,13.04,13.04,12.98,13.0,13500.0,13.04,13.04,12.98,13.0,13500.0
2012-12-14 10:20:00,13.0,13.02,13.0,13.02,5400.0,13.0,13.02,13.0,13.02,5400.0
2012-12-14 10:25:00,13.03,13.04,13.03,13.04,1000.0,13.03,13.04,13.03,13.04,1000.0
2012-12-14 10:30:00,13.03,13.03,12.99,13.03,16900.0,13.03,13.03,12.99,13.03,16900.0
2012-12-14 10:35:00,13.04,13.04,12.99,12.99,7900.0,13.04,13.04,12.99,12.99,7900.0
2012-12-14 10:40:00,13.0,13.03,12.98,13.03,15300.0,13.0,13.03,12.98,13.03,15300.0
2012-12-14 10:45:00,13.03,13.06,13.03,13.05,4700.0,13.03,13.06,13.03,13.05,4700.0
2012-12-14 10:50:00,13.06,13.07,13.05,13.05,10700.0,13.06,13.07,13.05,13.05,10700.0
2012-12-14 10:55:00,13.05,13.06,13.05,13.05,3400.0,13.05,13.06,13.05,13.05,3400.0
2012-12-14 11:00:00,13.05,13.05,13.0,13.0,5200.0,13.05,13.05,13.0,13.0,5200.0
2012-12-14 11:05:00,13.01,13.03,13.0,13.03,4500.0,13.01,13.03,13.0,13.03,4500.0
2012-12-14 11:10:00,13.02,13.04,13.01,13.01,12400.0,13.02,13.04,13.01,13.01,12400.0
2012-12-14 11:15:00,13.02,13.02,13.0,13.01,2700.0,13.02,13.02,13.0,13.01,2700.0
2012-12-14 11:20:00,13.0,13.01,12.97,13.0,70400.0,13.0,13.01,12.97,13.0,70400.0
2012-12-14 11:25:00,13.0,13.06,12.99,13.05,86900.0,13.0,13.06,12.99,13.05,86900.0
2012-12-14 11:30:00,13.06,13.11,13.04,13.04,96400.0,13.06,13.11,13.04,13.04,96400.0
2012-12-14 11:35:00,13.05,13.05,13.02,13.02,4800.0,13.05,13.05,13.02,13.02,4800.0
2012-12-14 11:40:00,13.03,13.08,13.03,13.08,10200.0,13.03,13.08,13.03,13.08,10200.0
2012-12-14 11:45:00,13.08,13.09,13.07,13.07,4600.0,13.08,13.09,13.07,13.07,4600.0
2012-12-14 11:50:00,13.07,13.07,13.03,13.03,10900.0,13.07,13.07,13.03,13.03,10900.0
2012-12-14 11:55:00,13.03,13.04,13.03,13.04,2000.0,13.03,13.04,13.03,13.04,2000.0
2012-12-14 12:00:00,13.05,13.06,13.05,13.05,9300.0,13.05,13.06,13.05,13.05,9300.0
2012-12-14 12:05:00,13.04,13.06,13.04,13.04,4800.0,13.04,13.06,13.04,13.04,4800.0
2012-12-14 12:10:00,13.05,13.05,13.03,13.03,7200.0,13.05,13.05,13.03,13.03,7200.0
2012-12-14 12:15:00,13.04,13.04,13.01,13.01,5900.0,13.04,13.04,13.01,13.01,5900.0
2012-12-14 12:20:00,13.01,13.03,13.01,13.03,5700.0,13.01,13.03,13.01,13.03,5700.0
2012-12-14 12:25:00,13.04,13.05,13.04,13.05,3400.0,13.04,13.05,13.04,13.05,3400.0
2012-12-14 12:30:00,13.04,13.04,13.01,13.02,8300.0,13.04,13.04,13.01,13.02,8300.0
2012-12-14 12:35:00,13.01,13.02,13.0,13.0,11000.0,13.01,13.02,13.0,13.0,11000.0
2012-12-14 12:40:00,13.0,13.01,13.0,13.01,8000.0,13.0,13.01,13.0,13.01,8000.0
2012-12-14 12:45:00,13.01,13.04,13.01,13.03,7600.0,13.01,13.04,13.01,13.03,7600.0
2012-12-14 12:50:00,13.02,13.02,13.0,13.0,3800.0,13.02,13.02,13.0,13.0,3800.0
2012-12-14 12:55:00,13.0,13.01,13.0,13.0,5200.0,13.0,13.01,13.0,13.0,5200.0
2012-12-14 13:00:00,13.0,13.03,13.0,13.02,17700.0,13.0,13.03,13.0,13.02,17700.0
2012-12-14 13:05:00,13.03,13.03,13.01,13.01,11800.0,13.03,13.03,13.01,13.01,11800.0
2012-12-14 13:10:00,13.02,13.02,13.0,13.0,20700.0,13.02,13.02,13.0,13.0,20700.0
2012-12-14 13:15:00,13.0,13.02,13.0,13.0,18100.0,13.0,13.02,13.0,13.0,18100.0
2012-12-14 13:20:00,13.0,13.01,12.99,13.01,25400.0,13.0,13.01,12.99,13.01,25400.0
2012-12-14 13:25:00,13.0,13.01,13.0,13.0,12300.0,13.0,13.01,13.0,13.0,12300.0
2012-12-14 13:30:00,13.0,13.01,13.0,13.01,28700.0,13.0,13.01,13.0,13.01,28700.0
2012-12-14 13:35:00,13.01,13.02,13.01,13.01,10700.0,13.01,13.02,13.01,13.01,10700.0
2012-12-14 13:40:00,13.01,13.02,13.01,13.01,6900.0,13.01,13.02,13.01,13.01,6900.0
2012-12-14 13:45:00,13.01,13.04,13.01,13.04,20300.0,13.01,13.04,13.01,13.04,20300.0
2012-12-14 13:50:00,13.04,13.1,13.04,13.09,32400.0,13.04,13.1,13.04,13.09,32400.0
2012-12-14 13:55:00,13.09,13.09,13.01,13.01,30800.0,13.09,13.09,13.01,13.01,30800.0
2012-12-14 14:00:00,13.01,13.02,13.01,13.01,4500.0,13.01,13.02,13.01,13.01,4500.0
2012-12-14 14:05:00,13.02,13.02,13.01,13.01,4500.0,13.02,13.02,13.01,13.01,4500.0
2012-12-14 14:10:00,13.01,13.02,13.01,13.01,2700.0,13.01,13.02,13.01,13.01,2700.0
2012-12-14 14:15:00,13.01,13.02,13.01,13.01,2600.0,13.01,13.02,13.01,13.01,2600.0
2012-12-14 14:20:00,13.02,13.02,13.0,13.0,17800.0,13.02,13.02,13.0,13.0,17800.0
2012-12-14 14:25:00,13.01,13.01,13.0,13.01,2500.0,13.01,13.01,13.0,13.01,2500.0
2012-12-14 14:30:00,13.0,13.01,12.99,13.0,19100.0,13.0,13.01,12.99,13.0,19100.0
2012-12-14 14:35:00,13.0,13.02,13.0,13.02,5900.0,13.0,13.02,13.0,13.02,5900.0
2012-12-14 14:40:00,13.02,13.02,13.0,13.01,6000.0,13.02,13.02,13.0,13.01,6000.0
2012-12-14 14:45:00,13.0,13.01,13.0,13.0,5700.0,13.0,13.01,13.0,13.0,5700.0
2012-12-14 14:50:00,13.0,13.01,13.0,13.01,2400.0,13.0,13.01,13.0,13.01,2400.0
2012-12-14 14:55:00,13.0,13.01,12.97,12.99,48100.0,13.0,13.01,12.97,12.99,48100.0
2012-12-14 15:00:00,13.0,13.01,12.99,13.0,15300.0,13.0,13.01,12.99,13.0,15300.0
2012-12-14 15:05:00,13.01,13.01,12.97,12.97,16300.0,13.01,13.01,12.97,12.97,16300.0
2012-12-14 15:10:00,12.97,13.0,12.97,13.0,20100.0,12.97,13.0,12.97,13.0,20100.0
2012-12-14 15:15:00,12.99,13.01,12.99,13.0,13700.0,12.99,13.01,12.99,13.0,13700.0
2012-12-14 15:20:00,13.0,13.01,13.0,13.01,9600.0,13.0,13.01,13.0,13.01,9600.0
2012-12-14 15:25:00,13.01,13.01,12.99,13.01,21500.0,13.01,13.01,12.99,13.01,21500.0
2012-12-14 15:30:00,13.0,13.02,13.0,13.02,6800.0,13.0,13.02,13.0,13.02,6800.0
2012-12-14 15:35:00,13.01,13.03,13.0,13.03,27000.0,13.01,13.03,13.0,13.03,27000.0
2012-12-14 15:40:00,13.03,13.08,13.03,13.07,53500.0,13.03,13.08,13.03,13.07,53500.0
2012-12-14 15:45:00,13.08,13.12,13.07,13.11,51100.0,13.08,13.12,13.07,13.11,51100.0
2012-12-14 15:50:00,13.11,13.11,13.05,13.07,77800.0,13.11,13.11,13.05,13.07,77800.0
2012-12-14 15:55:00,13.07,13.14,13.05,13.11,114600.0,13.07,13.14,13.05,13.11,114600.0
2012-12-17 09:30:00,13.16,13.16,13.01,13.01,9000.0,13.16,13.16,13.01,13.01,9000.0
2012-12-17 09:35:00,13.04,13.16,13.03,13.11,13500.0,13.04,13.16,13.03,13.11,13500.0
2012-12-17 09:40:00,13.1,13.1,13.04,13.05,11400.0,13.1,13.1,13.04,13.05,11400.0
2012-12-17 09:45:00,13.06,13.1,13.03,13.05,15600.0,13.06,13.1,13.03,13.05,15600.0
2012-12-17 09:50:00,13.05,13.05,13.02,13.04,5300.0,13.05,13.05,13.02,13.04,5300.0
2012-12-17 09:55:00,13.05,13.05,13.0,13.0,17600.0,13.05,13.05,13.0,13.0,17600.0
2012-12-17 10:00:00,13.0,13.0,12.75,12.75,94400.0,13.0,13.0,12.75,12.75,94400.0
2012-12-17 10:05:00,12.76,12.8,12.67,12.72,74600.0,12.76,12.8,12.67,12.72,74600.0
2012-12-17 10:10:00,12.72,12.78,12.71,12.75,37200.0,12.72,12.78,12.71,12.75,37200.0
2012-12-17 10:15:00,12.75,12.75,12.68,12.68,21900.0,12.75,12.75,12.68,12.68,21900.0
2012-12-17 10:20:00,12.69,12.69,12.6,12.61,52000.0,12.69,12.69,12.6,12.61,52000.0
2012-12-17 10:25:00,12.61,12.69,12.6,12.65,49700.0,12.61,12.69,12.6,12.65,49700.0
2012-12-17 10:30:00,12.65,12.72,12.65,12.7,39200.0,12.65,12.72,12.65,12.7,39200.0
2012-12-17 10:35:00,12.7,12.7,12.68,12.69,36900.0,12.7,12.7,12.68,12.69,36900.0
2012-12-17 10:40:00,12.68,12.69,12.68,12.68,34300.0,12.68,12.69,12.68,12.68,34300.0
2012-12-17 10:45:00,12.68,12.7,12.67,12.7,19600.0,12.68,12.7,12.67,12.7,19600.0
2012-12-17 10:50:00,12.7,12.7,12.63,12.66,51700.0,12.7,12.7,12.63,12.66,51700.0
2012-12-17 10:55:00,12.66,12.68,12.64,12.65,40400.0,12.66,12.68,12.64,12.65,40400.0
2012-12-17 11:00:00,12.65,12.67,12.64,12.67,17500.0,12.65,12.67,12.64,12.67,17500.0
2012-12-17 11:05:00,12.67,12.67,12.63,12.64,16400.0,12.67,12.67,12.63,12.64,16400.0
2012-12-17 11:10:00,12.64,12.67,12.64,12.67,8400.0,12.64,12.67,12.64,12.67,8400.0
2012-12-17 11:15:00,12.66,12.68,12.6,12.66,24300.0,12.66,12.68,12.6,12.66,24300.0
2012-12-17 11:20:00,12.66,12.66,12.61,12.64,7300.0,12.66,12.66,12.61,12.64,7300.0
2012-12-17 11:25:00,12.63,12.63,12.61,12.63,10700.0,12.63,12.63,12.61,12.63,10700.0
2012-12-17 11:30:00,12.63,12.66,12.62,12.65,4300.0,12.63,12.66,12.62,12.65,4300.0
2012-12-17 11:35:00,12.65,12.66,12.63,12.63,12500.0,12.65,12.66,12.63,12.63,12500.0
2012-12-17 11:40:00,12.64,12.65,12.63,12.65,19000.0,12.64,12.65,12.63,12.65,19000.0
2012-12-17 11:45:00,12.65,12.65,12.61,12.61,8000.0,12.65,12.65,12.61,12.61,8000.0
2012-12-17 11:50:00,12.62,12.62,12.61,12.62,6100.0,12.62,12.62,12.61,12.62,6100.0
2012-12-17 11:55:00,12.62,12.62,12.61,12.62,8900.0,12.62,12.62,12.61,12.62,8900.0
2012-12-17 12:00:00,12.62,12.62,12.61,12.62,1800.0,12.62,12.62,12.61,12.62,1800.0
2012-12-17 12:05:00,12.61,12.62,12.61,12.62,3400.0,12.61,12.62,12.61,12.62,3400.0
2012-12-17 12:10:00,12.62,12.62,12.55,12.57,24600.0,12.62,12.62,12.55,12.57,24600.0
2012-12-17 12:15:00,12.57,12.57,12.43,12.47,77900.0,12.57,12.57,12.43,12.47,77900.0
2012-12-17 12:20:00,12.46,12.52,12.45,12.51,35700.0,12.46,12.52,12.45,12.51,35700.0
2012-12-17 12:25:00,12.51,12.54,12.5,12.5,10300.0,12.51,12.54,12.5,12.5,10300.0
2012-12-17 12:30:00,12.51,12.53,12.5,12.52,18900.0,12.51,12.53,12.5,12.52,18900.0
2012-12-17 12:35:00,12.52,12.52,12.51,12.51,6300.0,12.52,12.52,12.51,12.51,6300.0
2012-12-17 12:40:00,12.51,12.52,12.51,12.51,5000.0,12.51,12.52,12.51,12.51,5000.0
2012-12-17 12:45:00,12.52,12.52,12.5,12.52,25000.0,12.52,12.52,12.5,12.52,25000.0
2012-12-17 12:50:00,12.52,12.56,12.52,12.55,25700.0,12.52,12.56,12.52,12.55,25700.0
2012-12-17 12:55:00,12.55,12.58,12.54,12.58,7100.0,12.55,12.58,12.54,12.58,7100.0
2012-12-17 13:00:00,12.57,12.59,12.57,12.58,19900.0,12.57,12.59,12.57,12.58,19900.0
2012-12-17 13:05:00,12.57,12.58,12.54,12.55,29900.0,12.57,12.58,12.54,12.55,29900.0
2012-12-17 13:10:00,12.55,12.56,12.54,12.55,5000.0,12.55,12.56,12.54,12.55,5000.0
2012-12-17 13:15:00,12.56,12.56,12.55,12.56,8400.0,12.56,12.56,12.55,12.56,8400.0
2012-12-17 13:20:00,12.55,12.56,12.55,12.55,2700.0,12.55,12.56,12.55,12.55,2700.0
2012-12-17 13:25:00,12.56,12.56,12.55,12.55,3300.0,12.56,12.56,12.55,12.55,3300.0
2012-12-17 13:30:00,12.55,12.55,12.55,12.55,1500.0,12.55,12.55,12.55,12.55,1500.0
2012-12-17 13:35:00,12.56,12.56,12.55,12.55,3300.0,12.56,12.56,12.55,12.55,3300.0
2012-12-17 13:40:00,12.55,12.56,12.55,12.56,2300.0,12.55,12.56,12.55,12.56,2300.0
2012-12-17 13:45:00,12.56,12.56,12.55,12.55,4100.0,12.56,12.56,12.55,12.55,4100.0
2012-12-17 13:50:00,12.56,12.56,12.52,12.54,19200.0,12.56,12.56,12.52,12.54,19200.0
2012-12-17 13:55:00,12.54,12.54,12.52,12.53,20900.0,12.54,12.54,12.52,12.53,20900.0
2012-12-17 14:00:00,12.54,12.54,12.53,12.54,29900.0,12.54,12.54,12.53,12.54,29900.0
2012-12-17 14:05:00,12.53,12.54,12.5,12.53,40500.0,12.53,12.54,12.5,12.53,40500.0
2012-12-17 14:10:00,12.54,12.54,12.53,12.54,1700.0,12.54,12.54,12.53,12.54,1700.0
2012-12-17 14:15:00,12.53,12.53,12.5,12.5,26500.0,12.53,12.53,12.5,12.5,26500.0
2012-12-17 14:20:00,12.51,12.51,12.5,12.51,15300.0,12.51,12.51,12.5,12.51,15300.0
2012-12-17 14:25:00,12.5,12.51,12.5,12.5,7000.0,12.5,12.51,12.5,12.5,7000.0
2012-12-17 14:30:00,12.51,12.51,12.5,12.51,8900.0,12.51,12.51,12.5,12.51,8900.0
2012-12-17 14:35:00,12.5,12.51,12.5,12.51,9900.0,12.5,12.51,12.5,12.51,9900.0
2012-12-17 14:40:00,12.51,12.51,12.5,12.51,2600.0,12.51,12.51,12.5,12.51,2600.0
2012-12-17 14:45:00,12.51,12.51,12.46,12.5,65100.0,12.51,12.51,12.46,12.5,65100.0
2012-12-17 14:50:00,12.5,12.51,12.49,12.5,37500.0,12.5,12.51,12.49,12.5,37500.0
2012-12-17 14:55:00,12.5,12.51,12.5,12.51,12800.0,12.5,12.51,12.5,12.51,12800.0
2012-12-17 15:00:00,12.51,12.51,12.5,12.51,2100.0,12.51,12.51,12.5,12.51,2100.0
2012-12-17 15:05:00,12.5,12.51,12.5,12.5,10700.0,12.5,12.51,12.5,12.5,10700.0
2012-12-17 15:10:00,12.5,12.53,12.45,12.53,204300.0,12.5,12.53,12.45,12.53,204300.0
2012-12-17 15:15:00,12.53,12.53,12.5,12.5,38700.0,12.53,12.53,12.5,12.5,38700.0
2012-12-17 15:20:00,12.5,12.51,12.5,12.51,69200.0,12.5,12.51,12.5,12.51,69200.0
2012-12-17 15:25:00,12.51,12.53,12.5,12.53,43700.0,12.51,12.53,12.5,12.53,43700.0
2012-12-17 15:30:00,12.52,12.57,12.51,12.56,26500.0,12.52,12.57,12.51,12.56,26500.0
2012-12-17 15:35:00,12.57,12.58,12.56,12.58,20700.0,12.57,12.58,12.56,12.58,20700.0
2012-12-17 15:40:00,12.58,12.58,12.57,12.57,25000.0,12.58,12.58,12.57,12.57,25000.0
2012-12-17 15:45:00,12.58,12.58,12.56,12.58,99800.0,12.58,12.58,12.56,12.58,99800.0
2012-12-17 15:50:00,12.58,12.64,12.56,12.63,142200.0,12.58,12.64,12.56,12.63,142200.0
2012-12-17 15:55:00,12.63,12.63,12.57,12.6,212300.0,12.63,12.63,12.57,12.6,212300.0
2012-12-18 09:30:00,12.54,12.68,12.54,12.63,40200.0,12.54,12.68,12.54,12.63,40200.0
2012-12-18 09:35:00,12.6,12.68,12.6,12.65,20300.0,12.6,12.68,12.6,12.65,20300.0
2012-12-18 09:40:00,12.66,12.68,12.63,12.64,7000.0,12.66,12.68,12.63,12.64,7000.0
2012-12-18 09:45:00,12.66,12.66,12.57,12.6,50700.0,12.66,12.66,12.57,12.6,50700.0
2012-12-18 09:50:00,12.61,12.66,12.61,12.63,12700.0,12.61,12.66,12.61,12.63,12700.0
2012-12-18 09:55:00,12.64,12.64,12.54,12.55,39400.0,12.64,12.64,12.54,12.55,39400.0
2012-12-18 10:00:00,12.57,12.61,12.54,12.58,40000.0,12.57,12.61,12.54,12.58,40000.0
2012-12-18 10:05:00,12.57,12.62,12.57,12.59,24900.0,12.57,12.62,12.57,12.59,24900.0
2012-12-18 10:10:00,12.6,12.63,12.6,12.62,15500.0,12.6,12.63,12.6,12.62,15500.0
2012-12-18 10:15:00,12.62,12.65,12.59,12.6,13100.0,12.62,12.65,12.59,12.6,13100.0
2012-12-18 10:20:00,12.6,12.63,12.58,12.62,14900.0,12.6,12.63,12.58,12.62,14900.0
2012-12-18 10:25:00,12.62,12.63,12.61,12.63,14800.0,12.62,12.63,12.61,12.63,14800.0
2012-12-18 10:30:00,12.66,12.67,12.63,12.65,13300.0,12.66,12.67,12.63,12.65,13300.0
2012-12-18 10:35:00,12.66,12.7,12.65,12.7,12400.0,12.66,12.7,12.65,12.7,12400.0
2012-12-18 10:40:00,12.69,12.7,12.66,12.67,12100.0,12.69,12.7,12.66,12.67,12100.0
2012-12-18 10:45:00,12.66,12.66,12.63,12.63,28900.0,12.66,12.66,12.63,12.63,28900.0
2012-12-18 10:50:00,12.63,12.66,12.61,12.66,21600.0,12.63,12.66,12.61,12.66,21600.0
2012-12-18 10:55:00,12.65,12.67,12.64,12.65,8300.0,12.65,12.67,12.64,12.65,8300.0
2012-12-18 11:00:00,12.65,12.65,12.63,12.65,9800.0,12.65,12.65,12.63,12.65,9800.0
2012-12-18 11:05:00,12.65,12.65,12.63,12.63,7600.0,12.65,12.65,12.63,12.63,7600.0
2012-12-18 11:10:00,12.64,12.67,12.63,12.66,7600.0,12.64,12.67,12.63,12.66,7600.0
2012-12-18 11:15:00,12.66,12.7,12.66,12.68,17100.0,12.66,12.7,12.66,12.68,17100.0
2012-12-18 11:20:00,12.68,12.69,12.67,12.68,20400.0,12.68,12.69,12.67,12.68,20400.0
2012-12-18 11:25:00,12.68,12.69,12.67,12.68,13300.0,12.68,12.69,12.67,12.68,13300.0
2012-12-18 11:30:00,12.66,12.69,12.65,12.69,43200.0,12.66,12.69,12.65,12.69,43200.0
2012-12-18 11:35:00,12.69,12.7,12.68,12.7,25000.0,12.69,12.7,12.68,12.7,25000.0
2012-12-18 11:40:00,12.7,12.7,12.7,12.7,16100.0,12.7,12.7,12.7,12.7,16100.0
2012-12-18 11:45:00,12.7,12.72,12.69,12.71,23400.0,12.7,12.72,12.69,12.71,23400.0
2012-12-18 11:50:00,12.72,12.73,12.71,12.73,22100.0,12.72,12.73,12.71,12.73,22100.0
2012-12-18 11:55:00,12.73,12.74,12.72,12.74,14900.0,12.73,12.74,12.72,12.74,14900.0
2012-12-18 12:00:00,12.74,12.75,12.73,12.75,110900.0,12.74,12.75,12.73,12.75,110900.0
2012-12-18 12:05:00,12.75,12.75,12.74,12.74,5400.0,12.75,12.75,12.74,12.74,5400.0
2012-12-18 12:10:00,12.75,12.76,12.74,12.75,28700.0,12.75,12.76,12.74,12.75,28700.0
2012-12-18 12:15:00,12.75,12.75,12.74,12.75,10200.0,12.75,12.75,12.74,12.75,10200.0
2012-12-18 12:20:00,12.75,12.75,12.74,12.74,1800.0,12.75,12.75,12.74,12.74,1800.0
2012-12-18 12:25:00,12.75,12.76,12.75,12.75,22700.0,12.75,12.76,12.75,12.75,22700.0
2012-12-18 12:30:00,12.76,12.77,12.74,12.75,32100.0,12.76,12.77,12.74,12.75,32100.0
2012-12-18 12:35:00,12.75,12.77,12.74,12.77,13000.0,12.75,12.77,12.74,12.77,13000.0
2012-12-18 12:40:00,12.77,12.78,12.76,12.78,7100.0,12.77,12.78,12.76,12.78,7100.0
2012-12-18 12:45:00,12.78,12.78,12.74,12.75,13200.0,12.78,12.78,12.74,12.75,13200.0
2012-12-18 12:50:00,12.76,12.77,12.75,12.77,10200.0,12.76,12.77,12.75,12.77,10200.0
2012-12-18 12:55:00,12.78,12.79,12.77,12.79,5900.0,12.78,12.79,12.77,12.79,5900.0
2012-12-18 13:00:00,12.79,12.79,12.77,12.79,23800.0,12.79,12.79,12.77,12.79,23800.0
2012-12-18 13:05:00,12.79,12.79,12.78,12.78,6200.0,12.79,12.79,12.78,12.78,6200.0
2012-12-18 13:10:00,12.79,12.79,12.73,12.73,26000.0,12.79,12.79,12.73,12.73,26000.0
2012-12-18 13:15:00,12.73,12.73,12.65,12.67,28600.0,12.73,12.73,12.65,12.67,28600.0
2012-12-18 13:20:00,12.68,12.68,12.65,12.65,8500.0,12.68,12.68,12.65,12.65,8500.0
2012-12-18 13:25:00,12.67,12.67,12.65,12.65,1100.0,12.67,12.67,12.65,12.65,1100.0
2012-12-18 13:30:00,12.65,12.7,12.65,12.69,15600.0,12.65,12.7,12.65,12.69,15600.0
2012-12-18 13:35:00,12.7,12.73,12.7,12.73,45800.0,12.7,12.73,12.7,12.73,45800.0
2012-12-18 13:40:00,12.73,12.77,12.72,12.77,7800.0,12.73,12.77,12.72,12.77,7800.0
2012-12-18 13:45:00,12.77,12.8,12.76,12.79,28800.0,12.77,12.8,12.76,12.79,28800.0
2012-12-18 13:50:00,12.8,12.82,12.79,12.82,39300.0,12.8,12.82,12.79,12.82,39300.0
2012-12-18 13:55:00,12.82,12.84,12.81,12.83,25500.0,12.82,12.84,12.81,12.83,25500.0
2012-12-18 14:00:00,12.82,12.84,12.82,12.84,7800.0,12.82,12.84,12.82,12.84,7800.0
2012-12-18 14:05:00,12.84,12.85,12.83,12.84,8000.0,12.84,12.85,12.83,12.84,8000.0
2012-12-18 14:10:00,12.83,12.86,12.8,12.82,34100.0,12.83,12.86,12.8,12.82,34100.0
2012-12-18 14:15:00,12.81,12.81,12.79,12.8,26600.0,12.81,12.81,12.79,12.8,26600.0
2012-12-18 14:20:00,12.8,12.82,12.79,12.81,18400.0,12.8,12.82,12.79,12.81,18400.0
2012-12-18 14:25:00,12.8,12.82,12.79,12.8,16900.0,12.8,12.82,12.79,12.8,16900.0
2012-12-18 14:30:00,12.79,12.8,12.79,12.79,4400.0,12.79,12.8,12.79,12.79,4400.0
2012-12-18 14:35:00,12.8,12.8,12.77,12.78,18500.0,12.8,12.8,12.77,12.78,18500.0
2012-12-18 14:40:00,12.78,12.78,12.73,12.73,24600.0,12.78,12.78,12.73,12.73,24600.0
2012-12-18 14:45:00,12.73,12.75,12.72,12.73,31900.0,12.73,12.75,12.72,12.73,31900.0
2012-12-18 14:50:00,12.73,12.73,12.67,12.68,33700.0,12.73,12.73,12.67,12.68,33700.0
2012-12-18 14:55:00,12.69,12.69,12.67,12.68,23400.0,12.69,12.69,12.67,12.68,23400.0
2012-12-18 15:00:00,12.69,12.71,12.68,12.71,69500.0,12.69,12.71,12.68,12.71,69500.0
2012-12-18 15:05:00,12.71,12.73,12.7,12.71,52100.0,12.71,12.73,12.7,12.71,52100.0
2012-12-18 15:10:00,12.72,12.72,12.7,12.7,10100.0,12.72,12.72,12.7,12.7,10100.0
2012-12-18 15:15:00,12.7,12.72,12.7,12.71,8900.0,12.7,12.72,12.7,12.71,8900.0
2012-12-18 15:20:00,12.71,12.73,12.7,12.7,36900.0,12.71,12.73,12.7,12.7,36900.0
2012-12-18 15:25:00,12.7,12.71,12.66,12.69,49700.0,12.7,12.71,12.66,12.69,49700.0
2012-12-18 15:30:00,12.7,12.7,12.69,12.7,17400.0,12.7,12.7,12.69,12.7,17400.0
2012-12-18 15:35:00,12.7,12.7,12.69,12.7,12800.0,12.7,12.7,12.69,12.7,12800.0
2012-12-18 15:40:00,12.7,12.7,12.69,12.7,16700.0,12.7,12.7,12.69,12.7,16700.0
2012-12-18 15:45:00,12.69,12.71,12.68,12.69,48200.0,12.69,12.71,12.68,12.69,48200.0
2012-12-18 15:50:00,12.7,12.71,12.69,12.69,39500.0,12.7,12.71,12.69,12.69,39500.0
2012-12-18 15:55:00,12.69,12.69,12.65,12.66,107300.0,12.69,12.69,12.65,12.66,107300.0
2012-12-19 09:30:00,12.64,12.72,12.56,12.71,15400.0,12.64,12.72,12.56,12.71,15400.0
2012-12-19 09:35:00,12.68,12.86,12.68,12.71,20000.0,12.68,12.86,12.68,12.71,20000.0
2012-12-19 09:40:00,12.71,12.71,12.71,12.71,2800.0,12.71,12.71,12.71,12.71,2800.0
2012-12-19 09:45:00,12.72,12.78,12.71,12.72,13000.0,12.72,12.78,12.71,12.72,13000.0
2012-12-19 09:50:00,12.73,12.73,12.66,12.66,18400.0,12.73,12.73,12.66,12.66,18400.0
2012-12-19 09:55:00,12.66,12.66,12.62,12.65,14500.0,12.66,12.66,12.62,12.65,14500.0
2012-12-19 10:00:00,12.64,12.64,12.59,12.59,16600.0,12.64,12.64,12.59,12.59,16600.0
2012-12-19 10:05:00,12.6,12.6,12.57,12.59,39400.0,12.6,12.6,12.57,12.59,39400.0
2012-12-19 10:10:00,12.59,12.6,12.53,12.54,26200.0,12.59,12.6,12.53,12.54,26200.0
2012-12-19 10:15:00,12.54,12.56,12.52,12.52,17500.0,12.54,12.56,12.52,12.52,17500.0
2012-12-19 10:20:00,12.53,12.55,12.48,12.48,40600.0,12.53,12.55,12.48,12.48,40600.0
2012-12-19 10:25:00,12.47,12.5,12.46,12.49,35100.0,12.47,12.5,12.46,12.49,35100.0
2012-12-19 10:30:00,12.5,12.5,12.49,12.49,10900.0,12.5,12.5,12.49,12.49,10900.0
2012-12-19 10:35:00,12.5,12.5,12.36,12.41,79200.0,12.5,12.5,12.36,12.41,79200.0
2012-12-19 10:40:00,12.42,12.44,12.36,12.4,57200.0,12.42,12.44,12.36,12.4,57200.0
2012-12-19 10:45:00,12.4,12.45,12.39,12.45,43200.0,12.4,12.45,12.39,12.45,43200.0
2012-12-19 10:50:00,12.45,12.5,12.45,12.5,18800.0,12.45,12.5,12.45,12.5,18800.0
2012-12-19 10:55:00,12.5,12.5,12.45,12.45,30000.0,12.5,12.5,12.45,12.45,30000.0
2012-12-19 11:00:00,12.45,12.46,12.42,12.42,19800.0,12.45,12.46,12.42,12.42,19800.0
2012-12-19 11:05:00,12.43,12.48,12.41,12.43,43400.0,12.43,12.48,12.41,12.43,43400.0
2012-12-19 11:10:00,12.42,12.43,12.4,12.42,36100.0,12.42,12.43,12.4,12.42,36100.0
2012-12-19 11:15:00,12.42,12.42,12.36,12.37,28300.0,12.42,12.42,12.36,12.37,28300.0
2012-12-19 11:20:00,12.37,12.38,12.25,12.26,69800.0,12.37,12.38,12.25,12.26,69800.0
2012-12-19 11:25:00,12.27,12.3,12.25,12.26,46000.0,12.27,12.3,12.25,12.26,46000.0
2012-12-19 11:30:00,12.26,12.26,12.22,12.22,123700.0,12.26,12.26,12.22,12.22,123700.0
2012-12-19 11:35:00,12.21,12.24,12.13,12.14,172100.0,12.21,12.24,12.13,12.14,172100.0
2012-12-19 11:40:00,12.15,12.18,12.12,12.14,59500.0,12.15,12.18,12.12,12.14,59500.0
2012-12-19 11:45:00,12.13,12.15,12.1,12.15,46300.0,12.13,12.15,12.1,12.15,46300.0
2012-12-19 11:50:00,12.15,12.15,12.08,12.14,43500.0,12.15,12.15,12.08,12.14,43500.0
2012-12-19 11:55:00,12.14,12.17,12.13,12.17,29900.0,12.14,12.17,12.13,12.17,29900.0
2012-12-19 12:00:00,12.17,12.18,12.13,12.13,59600.0,12.17,12.18,12.13,12.13,59600.0
2012-12-19 12:05:00,12.14,12.15,12.11,12.12,48900.0,12.14,12.15,12.11,12.12,48900.0
2012-12-19 12:10:00,12.13,12.14,12.11,12.12,29300.0,12.13,12.14,12.11,12.12,29300.0
2012-12-19 12:15:00,12.12,12.14,12.12,12.13,60200.0,12.12,12.14,12.12,12.13,60200.0
2012-12-19 12:20:00,12.13,12.15,12.12,12.14,80000.0,12.13,12.15,12.12,12.14,80000.0
2012-12-19 12:25:00,12.14,12.15,12.14,12.14,20800.0,12.14,12.15,12.14,12.14,20800.0
2012-12-19 12:30:00,12.15,12.15,12.14,12.14,9600.0,12.15,12.15,12.14,12.14,9600.0
2012-12-19 12:35:00,12.15,12.15,12.14,12.14,3100.0,12.15,12.15,12.14,12.14,3100.0
2012-12-19 12:40:00,12.14,12.15,12.14,12.15,45300.0,12.14,12.15,12.14,12.15,45300.0
2012-12-19 12:45:00,12.15,12.15,12.14,12.14,12300.0,12.15,12.15,12.14,12.14,12300.0
2012-12-19 12:50:00,12.15,12.15,12.14,12.14,10400.0,12.15,12.15,12.14,12.14,10400.0
2012-12-19 12:55:00,12.15,12.15,12.1,12.11,57200.0,12.15,12.15,12.1,12.11,57200.0
2012-12-19 13:00:00,12.11,12.12,12.1,12.11,26900.0,12.11,12.12,12.1,12.11,26900.0
2012-12-19 13:05:00,12.1,12.12,12.1,12.12,20200.0,12.1,12.12,12.1,12.12,20200.0
2012-12-19 13:10:00,12.12,12.15,12.11,12.13,41400.0,12.12,12.15,12.11,12.13,41400.0
2012-12-19 13:15:00,12.13,12.15,12.13,12.14,18600.0,12.13,12.15,12.13,12.14,18600.0
2012-12-19 13:20:00,12.14,12.15,12.13,12.14,37600.0,12.14,12.15,12.13,12.14,37600.0
2012-12-19 13:25:00,12.14,12.17,12.13,12.13,40000.0,12.14,12.17,12.13,12.13,40000.0
2012-12-19 13:30:00,12.13,12.14,12.13,12.13,1800.0,12.13,12.14,12.13,12.13,1800.0
2012-12-19 13:35:00,12.14,12.15,12.14,12.15,16100.0,12.14,12.15,12.14,12.15,16100.0
2012-12-19 13:40:00,12.14,12.15,12.14,12.15,4800.0,12.14,12.15,12.14,12.15,4800.0
2012-12-19 13:45:00,12.14,12.15,12.14,12.15,24200.0,12.14,12.15,12.14,12.15,24200.0
2012-12-19 13:50:00,12.15,12.16,12.14,12.16,17700.0,12.15,12.16,12.14,12.16,17700.0
2012-12-19 13:55:00,12.16,12.18,12.15,12.16,28800.0,12.16,12.18,12.15,12.16,28800.0
2012-12-19 14:00:00,12.16,12.17,12.15,12.16,52100.0,12.16,12.17,12.15,12.16,52100.0
2012-12-19 14:05:00,12.15,12.17,12.15,12.17,29700.0,12.15,12.17,12.15,12.17,29700.0
2012-12-19 14:10:00,12.16,12.17,12.16,12.17,16900.0,12.16,12.17,12.16,12.17,16900.0
2012-12-19 14:15:00,12.17,12.17,12.11,12.12,55900.0,12.17,12.17,12.11,12.12,55900.0
2012-12-19 14:20:00,12.13,12.14,12.12,12.13,37400.0,12.13,12.14,12.12,12.13,37400.0
2012-12-19 14:25:00,12.13,12.14,12.1,12.12,40700.0,12.13,12.14,12.1,12.12,40700.0
2012-12-19 14:30:00,12.12,12.14,12.11,12.14,20100.0,12.12,12.14,12.11,12.14,20100.0
2012-12-19 14:35:00,12.13,12.15,12.13,12.15,16400.0,12.13,12.15,12.13,12.15,16400.0
2012-12-19 14:40:00,12.15,12.15,12.1,12.11,54600.0,12.15,12.15,12.1,12.11,54600.0
2012-12-19 14:45:00,12.12,12.12,12.1,12.11,42300.0,12.12,12.12,12.1,12.11,42300.0
2012-12-19 14:50:00,12.1,12.11,12.1,12.11,14300.0,12.1,12.11,12.1,12.11,14300.0
2012-12-19 14:55:00,12.1,12.14,12.1,12.14,42800.0,12.1,12.14,12.1,12.14,42800.0
2012-12-19 15:00:00,12.13,12.15,12.13,12.15,32900.0,12.13,12.15,12.13,12.15,32900.0
2012-12-19 15:05:00,12.15,12.15,12.12,12.12,41500.0,12.15,12.15,12.12,12.12,41500.0
2012-12-19 15:10:00,12.13,12.14,12.12,12.13,39100.0,12.13,12.14,12.12,12.13,39100.0
2012-12-19 15:15:00,12.14,12.14,12.13,12.13,32700.0,12.14,12.14,12.13,12.13,32700.0
2012-12-19 15:20:00,12.13,12.14,12.13,12.13,32800.0,12.13,12.14,12.13,12.13,32800.0
2012-12-19 15:25:00,12.13,12.15,12.13,12.15,39000.0,12.13,12.15,12.13,12.15,39000.0
2012-12-19 15:30:00,12.15,12.15,12.14,12.15,76500.0,12.15,12.15,12.14,12.15,76500.0
2012-12-19 15:35:00,12.15,12.15,12.13,12.13,59500.0,12.15,12.15,12.13,12.13,59500.0
2012-12-19 15:40:00,12.13,12.13,12.06,12.07,176800.0,12.13,12.13,12.06,12.07,176800.0
2012-12-19 15:45:00,12.07,12.08,11.99,12.01,224100.0,12.07,12.08,11.99,12.01,224100.0
2012-12-19 15:50:00,12.02,12.05,12.01,12.05,90000.0,12.02,12.05,12.01,12.05,90000.0
2012-12-19 15:55:00,12.05,12.06,11.94,11.98,320500.0,12.05,12.06,11.94,11.98,320500.0
2012-12-20 09:30:00,11.96,12.06,11.93,11.95,32400.0,11.96,12.06,11.93,11.95,32400.0
2012-12-20 09:35:00,11.94,11.97,11.86,11.86,68800.0,11.94,11.97,11.86,11.86,68800.0
2012-12-20 09:40:00,11.88,11.89,11.85,11.85,22500.0,11.88,11.89,11.85,11.85,22500.0
2012-12-20 09:45:00,11.86,11.86,11.78,11.81,147400.0,11.86,11.86,11.78,11.81,147400.0
2012-12-20 09:50:00,11.82,11.85,11.82,11.84,35900.0,11.82,11.85,11.82,11.84,35900.0
2012-12-20 09:55:00,11.84,11.84,11.78,11.79,80800.0,11.84,11.84,11.78,11.79,80800.0
2012-12-20 10:00:00,11.8,11.84,11.79,11.8,62100.0,11.8,11.84,11.79,11.8,62100.0
2012-12-20 10:05:00,11.81,11.81,11.78,11.78,26800.0,11.81,11.81,11.78,11.78,26800.0
2012-12-20 10:10:00,11.79,11.82,11.75,11.8,49000.0,11.79,11.82,11.75,11.8,49000.0
2012-12-20 10:15:00,11.8,11.81,11.8,11.81,35500.0,11.8,11.81,11.8,11.81,35500.0
2012-12-20 10:20:00,11.8,11.81,11.76,11.76,34100.0,11.8,11.81,11.76,11.76,34100.0
2012-12-20 10:25:00,11.77,11.77,11.67,11.69,142900.0,11.77,11.77,11.67,11.69,142900.0
2012-12-20 10:30:00,11.69,11.75,11.67,11.75,81500.0,11.69,11.75,11.67,11.75,81500.0
2012-12-20 10:35:00,11.75,11.82,11.74,11.75,71900.0,11.75,11.82,11.74,11.75,71900.0
2012-12-20 10:40:00,11.74,11.74,11.67,11.67,119200.0,11.74,11.74,11.67,11.67,119200.0
2012-12-20 10:45:00,11.67,11.67,11.54,11.56,313700.0,11.67,11.67,11.54,11.56,313700.0
2012-12-20 10:50:00,11.56,11.57,11.47,11.48,561200.0,11.56,11.57,11.47,11.48,561200.0
2012-12-20 10:55:00,11.48,11.53,11.47,11.48,81400.0,11.48,11.53,11.47,11.48,81400.0
2012-12-20 11:00:00,11.49,11.52,11.47,11.47,94100.0,11.49,11.52,11.47,11.47,94100.0
2012-12-20 11:05:00,11.47,11.48,11.46,11.46,59800.0,11.47,11.48,11.46,11.46,59800.0
2012-12-20 11:10:00,11.46,11.47,11.43,11.43,82700.0,11.46,11.47,11.43,11.43,82700.0
2012-12-20 11:15:00,11.43,11.49,11.42,11.48,65000.0,11.43,11.49,11.42,11.48,65000.0
2012-12-20 11:20:00,11.48,11.6,11.48,11.59,101500.0,11.48,11.6,11.48,11.59,101500.0
2012-12-20 11:25:00,11.59,11.7,11.59,11.7,91000.0,11.59,11.7,11.59,11.7,91000.0
2012-12-20 11:30:00,11.7,11.81,11.69,11.81,128900.0,11.7,11.81,11.69,11.81,128900.0
2012-12-20 11:35:00,11.81,11.88,11.81,11.88,111000.0,11.81,11.88,11.81,11.88,111000.0
2012-12-20 11:40:00,11.88,11.89,11.85,11.85,83000.0,11.88,11.89,11.85,11.85,83000.0
2012-12-20 11:45:00,11.85,11.9,11.85,11.9,42300.0,11.85,11.9,11.85,11.9,42300.0
2012-12-20 11:50:00,11.9,11.93,11.8,11.82,121600.0,11.9,11.93,11.8,11.82,121600.0
2012-12-20 11:55:00,11.81,11.82,11.76,11.76,41900.0,11.81,11.82,11.76,11.76,41900.0
2012-12-20 12:00:00,11.76,11.78,11.71,11.74,105900.0,11.76,11.78,11.71,11.74,105900.0
2012-12-20 12:05:00,11.74,11.75,11.72,11.74,45100.0,11.74,11.75,11.72,11.74,45100.0
2012-12-20 12:10:00,11.74,11.77,11.74,11.75,54600.0,11.74,11.77,11.74,11.75,54600.0
2012-12-20 12:15:00,11.74,11.75,11.7,11.7,75700.0,11.74,11.75,11.7,11.7,75700.0
2012-12-20 12:20:00,11.7,11.75,11.68,11.75,156600.0,11.7,11.75,11.68,11.75,156600.0
2012-12-20 12:25:00,11.75,11.76,11.72,11.76,110600.0,11.75,11.76,11.72,11.76,110600.0
2012-12-20 12:30:00,11.76,11.77,11.73,11.74,34400.0,11.76,11.77,11.73,11.74,34400.0
2012-12-20 12:35:00,11.73,11.75,11.72,11.73,23200.0,11.73,11.75,11.72,11.73,23200.0
2012-12-20 12:40:00,11.73,11.73,11.71,11.71,34800.0,11.73,11.73,11.71,11.71,34800.0
2012-12-20 12:45:00,11.72,11.72,11.69,11.69,29600.0,11.72,11.72,11.69,11.69,29600.0
2012-12-20 12:50:00,11.69,11.7,11.68,11.69,29800.0,11.69,11.7,11.68,11.69,29800.0
2012-12-20 12:55:00,11.69,11.71,11.68,11.7,39700.0,11.69,11.71,11.68,11.7,39700.0
2012-12-20 13:00:00,11.71,11.71,11.65,11.65,24800.0,11.71,11.71,11.65,11.65,24800.0
2012-12-20 13:05:00,11.65,11.7,11.65,11.68,27400.0,11.65,11.7,11.65,11.68,27400.0
2012-12-20 13:10:00,11.68,11.69,11.68,11.69,15900.0,11.68,11.69,11.68,11.69,15900.0
2012-12-20 13:15:00,11.68,11.69,11.66,11.66,25800.0,11.68,11.69,11.66,11.66,25800.0
2012-12-20 13:20:00,11.66,11.67,11.65,11.66,29200.0,11.66,11.67,11.65,11.66,29200.0
2012-12-20 13:25:00,11.66,11.7,11.66,11.69,18700.0,11.66,11.7,11.66,11.69,18700.0
2012-12-20 13:30:00,11.69,11.71,11.69,11.69,24100.0,11.69,11.71,11.69,11.69,24100.0
2012-12-20 13:35:00,11.69,11.72,11.69,11.7,25300.0,11.69,11.72,11.69,11.7,25300.0
2012-12-20 13:40:00,11.7,11.71,11.66,11.68,28500.0,11.7,11.71,11.66,11.68,28500.0
2012-12-20 13:45:00,11.68,11.7,11.66,11.66,25500.0,11.68,11.7,11.66,11.66,25500.0
2012-12-20 13:50:00,11.67,11.67,11.63,11.64,43100.0,11.67,11.67,11.63,11.64,43100.0
2012-12-20 13:55:00,11.64,11.65,11.61,11.62,36200.0,11.64,11.65,11.61,11.62,36200.0
2012-12-20 14:00:00,11.61,11.62,11.58,11.58,24000.0,11.61,11.62,11.58,11.58,24000.0
2012-12-20 14:05:00,11.58,11.59,11.56,11.59,19200.0,11.58,11.59,11.56,11.59,19200.0
2012-12-20 14:10:00,11.58,11.59,11.56,11.57,25100.0,11.58,11.59,11.56,11.57,25100.0
2012-12-20 14:15:00,11.57,11.61,11.55,11.56,54300.0,11.57,11.61,11.55,11.56,54300.0
2012-12-20 14:20:00,11.56,11.57,11.56,11.57,25000.0,11.56,11.57,11.56,11.57,25000.0
2012-12-20 14:25:00,11.57,11.58,11.56,11.58,22300.0,11.57,11.58,11.56,11.58,22300.0
2012-12-20 14:30:00,11.58,11.62,11.57,11.62,41700.0,11.58,11.62,11.57,11.62,41700.0
2012-12-20 14:35:00,11.61,11.68,11.61,11.68,61400.0,11.61,11.68,11.61,11.68,61400.0
2012-12-20 14:40:00,11.69,11.69,11.66,11.67,43200.0,11.69,11.69,11.66,11.67,43200.0
2012-12-20 14:45:00,11.67,11.7,11.67,11.7,20200.0,11.67,11.7,11.67,11.7,20200.0
2012-12-20 14:50:00,11.69,11.7,11.68,11.69,49500.0,11.69,11.7,11.68,11.69,49500.0
2012-12-20 14:55:00,11.69,11.7,11.69,11.69,18300.0,11.69,11.7,11.69,11.69,18300.0
2012-12-20 15:00:00,11.69,11.7,11.69,11.7,37900.0,11.69,11.7,11.69,11.7,37900.0
2012-12-20 15:05:00,11.69,11.71,11.66,11.67,67800.0,11.69,11.71,11.66,11.67,67800.0
2012-12-20 15:10:00,11.67,11.71,11.66,11.69,39900.0,11.67,11.71,11.66,11.69,39900.0
2012-12-20 15:15:00,11.69,11.71,11.68,11.69,40000.0,11.69,11.71,11.68,11.69,40000.0
2012-12-20 15:20:00,11.69,11.7,11.68,11.69,34900.0,11.69,11.7,11.68,11.69,34900.0
2012-12-20 15:25:00,11.68,11.7,11.67,11.68,49400.0,11.68,11.7,11.67,11.68,49400.0
2012-12-20 15:30:00,11.69,11.69,11.67,11.68,72200.0,11.69,11.69,11.67,11.68,72200.0
2012-12-20 15:35:00,11.68,11.7,11.67,11.69,50500.0,11.68,11.7,11.67,11.69,50500.0
2012-12-20 15:40:00,11.69,11.7,11.69,11.7,65000.0,11.69,11.7,11.69,11.7,65000.0
2012-12-20 15:45:00,11.69,11.7,11.69,11.69,149300.0,11.69,11.7,11.69,11.69,149300.0
2012-12-20 15:50:00,11.7,11.7,11.68,11.68,233400.0,11.7,11.7,11.68,11.68,233400.0
2012-12-20 15:55:00,11.69,11.7,11.68,11.7,355400.0,11.69,11.7,11.68,11.7,355400.0
2012-12-21 09:30:00,11.48,11.48,11.31,11.46,340700.0,11.48,11.48,11.31,11.46,340700.0
2012-12-21 09:35:00,11.45,11.45,11.31,11.37,66900.0,11.45,11.45,11.31,11.37,66900.0
2012-12-21 09:40:00,11.36,11.46,11.34,11.36,95800.0,11.36,11.46,11.34,11.36,95800.0
2012-12-21 09:45:00,11.36,11.37,11.3,11.31,205800.0,11.36,11.37,11.3,11.31,205800.0
2012-12-21 09:50:00,11.32,11.37,11.3,11.3,136600.0,11.32,11.37,11.3,11.3,136600.0
2012-12-21 09:55:00,11.3,11.35,11.27,11.28,55800.0,11.3,11.35,11.27,11.28,55800.0
2012-12-21 10:00:00,11.28,11.28,11.17,11.27,166700.0,11.28,11.28,11.17,11.27,166700.0
2012-12-21 10:05:00,11.27,11.3,11.22,11.26,61600.0,11.27,11.3,11.22,11.26,61600.0
2012-12-21 10:10:00,11.26,11.26,11.23,11.25,38400.0,11.26,11.26,11.23,11.25,38400.0
2012-12-21 10:15:00,11.26,11.29,11.24,11.29,80000.0,11.26,11.29,11.24,11.29,80000.0
2012-12-21 10:20:00,11.29,11.3,11.26,11.26,57700.0,11.29,11.3,11.26,11.26,57700.0
2012-12-21 10:25:00,11.26,11.3,11.26,11.29,8200.0,11.26,11.3,11.26,11.29,8200.0
2012-12-21 10:30:00,11.3,11.3,11.26,11.26,16500.0,11.3,11.3,11.26,11.26,16500.0
2012-12-21 10:35:00,11.26,11.27,11.26,11.26,1300.0,11.26,11.27,11.26,11.26,1300.0
2012-12-21 10:40:00,11.27,11.28,11.26,11.27,28700.0,11.27,11.28,11.26,11.27,28700.0
2012-12-21 10:45:00,11.26,11.27,11.22,11.25,37600.0,11.26,11.27,11.22,11.25,37600.0
2012-12-21 10:50:00,11.25,11.26,11.24,11.24,8300.0,11.25,11.26,11.24,11.24,8300.0
2012-12-21 10:55:00,11.24,11.25,11.23,11.23,10100.0,11.24,11.25,11.23,11.23,10100.0
2012-12-21 11:00:00,11.23,11.23,11.16,11.16,115500.0,11.23,11.23,11.16,11.16,115500.0
2012-12-21 11:05:00,11.16,11.19,11.15,11.18,42800.0,11.16,11.19,11.15,11.18,42800.0
2012-12-21 11:10:00,11.19,11.19,11.12,11.16,86100.0,11.19,11.19,11.12,11.16,86100.0
2012-12-21 11:15:00,11.16,11.17,11.13,11.13,27000.0,11.16,11.17,11.13,11.13,27000.0
2012-12-21 11:20:00,11.13,11.2,11.12,11.18,110600.0,11.13,11.2,11.12,11.18,110600.0
2012-12-21 11:25:00,11.19,11.26,11.18,11.25,34700.0,11.19,11.26,11.18,11.25,34700.0
2012-12-21 11:30:00,11.25,11.28,11.23,11.23,49300.0,11.25,11.28,11.23,11.23,49300.0
2012-12-21 11:35:00,11.23,11.24,11.17,11.2,72400.0,11.23,11.24,11.17,11.2,72400.0
2012-12-21 11:40:00,11.2,11.25,11.19,11.23,26000.0,11.2,11.25,11.19,11.23,26000.0
2012-12-21 11:45:00,11.24,11.29,11.23,11.28,20200.0,11.24,11.29,11.23,11.28,20200.0
2012-12-21 11:50:00,11.29,11.3,11.28,11.29,17800.0,11.29,11.3,11.28,11.29,17800.0
2012-12-21 11:55:00,11.29,11.32,11.29,11.3,32700.0,11.29,11.32,11.29,11.3,32700.0
2012-12-21 12:00:00,11.29,11.36,11.27,11.31,201200.0,11.29,11.36,11.27,11.31,201200.0
2012-12-21 12:05:00,11.3,11.33,11.3,11.3,26300.0,11.3,11.33,11.3,11.3,26300.0
2012-12-21 12:10:00,11.3,11.33,11.29,11.32,33000.0,11.3,11.33,11.29,11.32,33000.0
2012-12-21 12:15:00,11.32,11.34,11.32,11.34,5900.0,11.32,11.34,11.32,11.34,5900.0
2012-12-21 12:20:00,11.34,11.35,11.33,11.34,21900.0,11.34,11.35,11.33,11.34,21900.0
2012-12-21 12:25:00,11.33,11.35,11.33,11.35,7400.0,11.33,11.35,11.33,11.35,7400.0
2012-12-21 12:30:00,11.35,11.38,11.35,11.37,23200.0,11.35,11.38,11.35,11.37,23200.0
2012-12-21 12:35:00,11.37,11.37,11.33,11.34,41300.0,11.37,11.37,11.33,11.34,41300.0
2012-12-21 12:40:00,11.33,11.34,11.32,11.33,18700.0,11.33,11.34,11.32,11.33,18700.0
2012-12-21 12:45:00,11.32,11.35,11.32,11.35,53200.0,11.32,11.35,11.32,11.35,53200.0
2012-12-21 12:50:00,11.34,11.36,11.34,11.35,42800.0,11.34,11.36,11.34,11.35,42800.0
2012-12-21 12:55:00,11.34,11.35,11.33,11.34,55900.0,11.34,11.35,11.33,11.34,55900.0
2012-12-21 13:00:00,11.35,11.36,11.34,11.34,20500.0,11.35,11.36,11.34,11.34,20500.0
2012-12-21 13:05:00,11.34,11.35,11.32,11.33,32100.0,11.34,11.35,11.32,11.33,32100.0
2012-12-21 13:10:00,11.33,11.35,11.32,11.35,22100.0,11.33,11.35,11.32,11.35,22100.0
2012-12-21 13:15:00,11.35,11.37,11.35,11.35,29000.0,11.35,11.37,11.35,11.35,29000.0
2012-12-21 13:20:00,11.35,11.36,11.34,11.34,14800.0,11.35,11.36,11.34,11.34,14800.0
2012-12-21 13:25:00,11.34,11.35,11.34,11.35,11000.0,11.34,11.35,11.34,11.35,11000.0
2012-12-21 13:30:00,11.35,11.35,11.33,11.34,26300.0,11.35,11.35,11.33,11.34,26300.0
2012-12-21 13:35:00,11.34,11.34,11.33,11.34,8500.0,11.34,11.34,11.33,11.34,8500.0
2012-12-21 13:40:00,11.34,11.36,11.33,11.33,43700.0,11.34,11.36,11.33,11.33,43700.0
2012-12-21 13:45:00,11.34,11.34,11.33,11.33,3700.0,11.34,11.34,11.33,11.33,3700.0
2012-12-21 13:50:00,11.34,11.34,11.33,11.33,8600.0,11.34,11.34,11.33,11.33,8600.0
2012-12-21 13:55:00,11.33,11.34,11.33,11.33,14000.0,11.33,11.34,11.33,11.33,14000.0
2012-12-21 14:00:00,11.33,11.34,11.32,11.32,21300.0,11.33,11.34,11.32,11.32,21300.0
2012-12-21 14:05:00,11.32,11.33,11.3,11.32,39500.0,11.32,11.33,11.3,11.32,39500.0
2012-12-21 14:10:00,11.31,11.32,11.31,11.31,3500.0,11.31,11.32,11.31,11.31,3500.0
2012-12-21 14:15:00,11.31,11.33,11.31,11.33,18200.0,11.31,11.33,11.31,11.33,18200.0
2012-12-21 14:20:00,11.33,11.33,11.32,11.32,6600.0,11.33,11.33,11.32,11.32,6600.0
2012-12-21 14:25:00,11.33,11.35,11.32,11.33,28600.0,11.33,11.35,11.32,11.33,28600.0
2012-12-21 14:30:00,11.33,11.33,11.32,11.33,18600.0,11.33,11.33,11.32,11.33,18600.0
2012-12-21 14:35:00,11.32,11.33,11.31,11.31,30800.0,11.32,11.33,11.31,11.31,30800.0
2012-12-21 14:40:00,11.31,11.33,11.31,11.33,21000.0,11.31,11.33,11.31,11.33,21000.0
2012-12-21 14:45:00,11.32,11.34,11.32,11.33,41200.0,11.32,11.34,11.32,11.33,41200.0
2012-12-21 14:50:00,11.34,11.34,11.31,11.31,45800.0,11.34,11.34,11.31,11.31,45800.0
2012-12-21 14:55:00,11.31,11.32,11.31,11.32,5200.0,11.31,11.32,11.31,11.32,5200.0
2012-12-21 15:00:00,11.32,11.33,11.31,11.33,34000.0,11.32,11.33,11.31,11.33,34000.0
2012-12-21 15:05:00,11.32,11.32,11.31,11.32,21000.0,11.32,11.32,11.31,11.32,21000.0
2012-12-21 15:10:00,11.31,11.32,11.31,11.31,15200.0,11.31,11.32,11.31,11.31,15200.0
2012-12-21 15:15:00,11.32,11.32,11.31,11.31,15800.0,11.32,11.32,11.31,11.31,15800.0
2012-12-21 15:20:00,11.32,11.33,11.31,11.32,75200.0,11.32,11.33,11.31,11.32,75200.0
2012-12-21 15:25:00,11.33,11.34,11.32,11.34,49800.0,11.33,11.34,11.32,11.34,49800.0
2012-12-21 15:30:00,11.33,11.34,11.33,11.33,59100.0,11.33,11.34,11.33,11.33,59100.0
2012-12-21 15:35:00,11.34,11.36,11.33,11.35,89400.0,11.34,11.36,11.33,11.35,89400.0
2012-12-21 15:40:00,11.36,11.37,11.35,11.37,58400.0,11.36,11.37,11.35,11.37,58400.0
2012-12-21 15:45:00,11.36,11.37,11.35,11.35,95100.0,11.36,11.37,11.35,11.35,95100.0
2012-12-21 15:50:00,11.35,11.36,11.34,11.35,91200.0,11.35,11.36,11.34,11.35,91200.0
2012-12-21 15:55:00,11.36,11.37,11.35,11.36,199600.0,11.36,11.37,11.35,11.36,199600.0
2012-12-24 09:30:00,11.4,11.53,11.37,11.4,13500.0,11.4,11.53,11.37,11.4,13500.0
2012-12-24 09:35:00,11.39,11.4,11.34,11.34,5600.0,11.39,11.4,11.34,11.34,5600.0
2012-12-24 09:40:00,11.35,11.36,11.32,11.32,7000.0,11.35,11.36,11.32,11.32,7000.0
2012-12-24 09:45:00,11.34,11.34,11.27,11.28,10200.0,11.34,11.34,11.27,11.28,10200.0
2012-12-24 09:50:00,11.27,11.28,11.25,11.25,23600.0,11.27,11.28,11.25,11.25,23600.0
2012-12-24 09:55:00,11.25,11.29,11.25,11.29,11100.0,11.25,11.29,11.25,11.29,11100.0
2012-12-24 10:00:00,11.29,11.31,11.29,11.3,15900.0,11.29,11.31,11.29,11.3,15900.0
2012-12-24 10:05:00,11.31,11.31,11.21,11.22,68600.0,11.31,11.31,11.21,11.22,68600.0
2012-12-24 10:10:00,11.22,11.25,11.2,11.21,42400.0,11.22,11.25,11.2,11.21,42400.0
2012-12-24 10:15:00,11.2,11.21,11.18,11.19,30000.0,11.2,11.21,11.18,11.19,30000.0
2012-12-24 10:20:00,11.19,11.24,11.19,11.23,21300.0,11.19,11.24,11.19,11.23,21300.0
2012-12-24 10:25:00,11.25,11.25,11.23,11.24,11000.0,11.25,11.25,11.23,11.24,11000.0
2012-12-24 10:30:00,11.24,11.29,11.24,11.27,46900.0,11.24,11.29,11.24,11.27,46900.0
2012-12-24 10:35:00,11.26,11.26,11.23,11.24,5400.0,11.26,11.26,11.23,11.24,5400.0
2012-12-24 10:40:00,11.23,11.26,11.23,11.25,10600.0,11.23,11.26,11.23,11.25,10600.0
2012-12-24 10:45:00,11.24,11.25,11.24,11.25,5100.0,11.24,11.25,11.24,11.25,5100.0
2012-12-24 10:50:00,11.24,11.24,11.22,11.22,6700.0,11.24,11.24,11.22,11.22,6700.0
2012-12-24 10:55:00,11.22,11.23,11.22,11.23,1700.0,11.22,11.23,11.22,11.23,1700.0
2012-12-24 11:00:00,11.23,11.26,11.23,11.25,9800.0,11.23,11.26,11.23,11.25,9800.0
2012-12-24 11:05:00,11.25,11.26,11.25,11.26,600.0,11.25,11.26,11.25,11.26,600.0
2012-12-24 11:10:00,11.25,11.27,11.24,11.24,14800.0,11.25,11.27,11.24,11.24,14800.0
2012-12-24 11:15:00,11.24,11.25,11.22,11.23,11600.0,11.24,11.25,11.22,11.23,11600.0
2012-12-24 11:20:00,11.23,11.23,11.21,11.21,10500.0,11.23,11.23,11.21,11.21,10500.0
2012-12-24 11:25:00,11.21,11.24,11.21,11.23,3400.0,11.21,11.24,11.21,11.23,3400.0
2012-12-24 11:30:00,11.24,11.27,11.23,11.25,7600.0,11.24,11.27,11.23,11.25,7600.0
2012-12-24 11:35:00,11.25,11.26,11.23,11.25,4000.0,11.25,11.26,11.23,11.25,4000.0
2012-12-24 11:40:00,11.24,11.25,11.23,11.23,2000.0,11.24,11.25,11.23,11.23,2000.0
2012-12-24 11:45:00,11.24,11.24,11.23,11.23,1000.0,11.24,11.24,11.23,11.23,1000.0
2012-12-24 11:50:00,11.23,11.25,11.23,11.24,3900.0,11.23,11.25,11.23,11.24,3900.0
2012-12-24 11:55:00,11.24,11.24,11.22,11.23,7500.0,11.24,11.24,11.22,11.23,7500.0
2012-12-24 12:00:00,11.23,11.23,11.22,11.23,2700.0,11.23,11.23,11.22,11.23,2700.0
2012-12-24 12:05:00,11.22,11.23,11.22,11.23,3500.0,11.22,11.23,11.22,11.23,3500.0
2012-12-24 12:10:00,11.23,11.23,11.22,11.22,2200.0,11.23,11.23,11.22,11.22,2200.0
2012-12-24 12:15:00,11.22,11.22,11.16,11.16,23400.0,11.22,11.22,11.16,11.16,23400.0
2012-12-24 12:20:00,11.15,11.16,11.15,11.16,14500.0,11.15,11.16,11.15,11.16,14500.0
2012-12-24 12:25:00,11.15,11.16,11.12,11.12,40200.0,11.15,11.16,11.12,11.12,40200.0
2012-12-24 12:30:00,11.13,11.13,11.12,11.12,3000.0,11.13,11.13,11.12,11.12,3000.0
2012-12-24 12:35:00,11.12,11.13,11.12,11.12,6700.0,11.12,11.13,11.12,11.12,6700.0
2012-12-24 12:40:00,11.13,11.13,11.08,11.09,35900.0,11.13,11.13,11.08,11.09,35900.0
2012-12-24 12:45:00,11.1,11.16,11.1,11.16,24100.0,11.1,11.16,11.1,11.16,24100.0
2012-12-24 12:50:00,11.15,11.18,11.14,11.17,51600.0,11.15,11.18,11.14,11.17,51600.0
2012-12-24 12:55:00,11.17,11.2,11.16,11.2,44100.0,11.17,11.2,11.16,11.2,44100.0
2012-12-26 09:30:00,11.2,11.23,11.02,11.05,54100.0,11.2,11.23,11.02,11.05,54100.0
2012-12-26 09:35:00,11.09,11.13,11.05,11.13,13000.0,11.09,11.13,11.05,11.13,13000.0
2012-12-26 09:40:00,11.12,11.25,11.12,11.18,55500.0,11.12,11.25,11.12,11.18,55500.0
2012-12-26 09:45:00,11.18,11.22,11.16,11.19,14800.0,11.18,11.22,11.16,11.19,14800.0
2012-12-26 09:50:00,11.19,11.23,11.19,11.2,27900.0,11.19,11.23,11.19,11.2,27900.0
2012-12-26 09:55:00,11.21,11.29,11.19,11.23,34500.0,11.21,11.29,11.19,11.23,34500.0
2012-12-26 10:00:00,11.23,11.27,11.23,11.27,17800.0,11.23,11.27,11.23,11.27,17800.0
2012-12-26 10:05:00,11.26,11.26,11.24,11.24,17000.0,11.26,11.26,11.24,11.24,17000.0
2012-12-26 10:10:00,11.24,11.27,11.24,11.25,11800.0,11.24,11.27,11.24,11.25,11800.0
2012-12-26 10:15:00,11.25,11.27,11.24,11.25,12600.0,11.25,11.27,11.24,11.25,12600.0
2012-12-26 10:20:00,11.26,11.29,11.25,11.26,19200.0,11.26,11.29,11.25,11.26,19200.0
2012-12-26 10:25:00,11.26,11.3,11.25,11.29,8500.0,11.26,11.3,11.25,11.29,8500.0
2012-12-26 10:30:00,11.29,11.3,11.28,11.29,14300.0,11.29,11.3,11.28,11.29,14300.0
2012-12-26 10:35:00,11.29,11.29,11.27,11.29,9100.0,11.29,11.29,11.27,11.29,9100.0
2012-12-26 10:40:00,11.29,11.33,11.29,11.3,12300.0,11.29,11.33,11.29,11.3,12300.0
2012-12-26 10:45:00,11.3,11.33,11.29,11.29,4700.0,11.3,11.33,11.29,11.29,4700.0
2012-12-26 10:50:00,11.29,11.32,11.29,11.32,47100.0,11.29,11.32,11.29,11.32,47100.0
2012-12-26 10:55:00,11.32,11.33,11.29,11.31,12800.0,11.32,11.33,11.29,11.31,12800.0
2012-12-26 11:00:00,11.31,11.34,11.29,11.31,9900.0,11.31,11.34,11.29,11.31,9900.0
2012-12-26 11:05:00,11.31,11.32,11.26,11.27,6000.0,11.31,11.32,11.26,11.27,6000.0
2012-12-26 11:10:00,11.26,11.32,11.26,11.31,8700.0,11.26,11.32,11.26,11.31,8700.0
2012-12-26 11:15:00,11.3,11.3,11.28,11.3,9900.0,11.3,11.3,11.28,11.3,9900.0
2012-12-26 11:20:00,11.29,11.3,11.28,11.29,10500.0,11.29,11.3,11.28,11.29,10500.0
2012-12-26 11:25:00,11.29,11.3,11.26,11.26,22300.0,11.29,11.3,11.26,11.26,22300.0
2012-12-26 11:30:00,11.26,11.3,11.23,11.29,9700.0,11.26,11.3,11.23,11.29,9700.0
2012-12-26 11:35:00,11.28,11.29,11.26,11.26,5600.0,11.28,11.29,11.26,11.26,5600.0
2012-12-26 11:40:00,11.26,11.29,11.26,11.29,3900.0,11.26,11.29,11.26,11.29,3900.0
2012-12-26 11:45:00,11.29,11.29,11.27,11.27,4500.0,11.29,11.29,11.27,11.27,4500.0
2012-12-26 11:50:00,11.28,11.3,11.28,11.29,6300.0,11.28,11.3,11.28,11.29,6300.0
2012-12-26 11:55:00,11.3,11.31,11.3,11.3,3100.0,11.3,11.31,11.3,11.3,3100.0
2012-12-26 12:00:00,11.3,11.3,11.2,11.24,11100.0,11.3,11.3,11.2,11.24,11100.0
2012-12-26 12:05:00,11.24,11.24,11.21,11.21,12800.0,11.24,11.24,11.21,11.21,12800.0
2012-12-26 12:10:00,11.22,11.26,11.21,11.24,4600.0,11.22,11.26,11.21,11.24,4600.0
2012-12-26 12:15:00,11.24,11.25,11.19,11.19,6900.0,11.24,11.25,11.19,11.19,6900.0
2012-12-26 12:20:00,11.2,11.28,11.2,11.28,10300.0,11.2,11.28,11.2,11.28,10300.0
2012-12-26 12:25:00,11.27,11.28,11.25,11.28,11800.0,11.27,11.28,11.25,11.28,11800.0
2012-12-26 12:30:00,11.27,11.28,11.26,11.28,7100.0,11.27,11.28,11.26,11.28,7100.0
2012-12-26 12:35:00,11.29,11.29,11.25,11.25,5200.0,11.29,11.29,11.25,11.25,5200.0
2012-12-26 12:40:00,11.26,11.28,11.23,11.23,3500.0,11.26,11.28,11.23,11.23,3500.0
2012-12-26 12:45:00,11.23,11.23,11.22,11.22,2600.0,11.23,11.23,11.22,11.22,2600.0
2012-12-26 12:50:00,11.22,11.22,11.19,11.2,8700.0,11.22,11.22,11.19,11.2,8700.0
2012-12-26 12:55:00,11.2,11.21,11.19,11.2,11300.0,11.2,11.21,11.19,11.2,11300.0
2012-12-26 13:00:00,11.19,11.19,11.18,11.18,7100.0,11.19,11.19,11.18,11.18,7100.0
2012-12-26 13:05:00,11.18,11.18,11.15,11.15,7600.0,11.18,11.18,11.15,11.15,7600.0
2012-12-26 13:10:00,11.16,11.16,11.14,11.14,3200.0,11.16,11.16,11.14,11.14,3200.0
2012-12-26 13:15:00,11.14,11.17,11.14,11.17,4600.0,11.14,11.17,11.14,11.17,4600.0
2012-12-26 13:20:00,11.18,11.18,11.16,11.16,7900.0,11.18,11.18,11.16,11.16,7900.0
2012-12-26 13:25:00,11.16,11.19,11.16,11.18,7600.0,11.16,11.19,11.16,11.18,7600.0
2012-12-26 13:30:00,11.18,11.21,11.17,11.2,13700.0,11.18,11.21,11.17,11.2,13700.0
2012-12-26 13:35:00,11.19,11.2,11.18,11.18,7700.0,11.19,11.2,11.18,11.18,7700.0
2012-12-26 13:40:00,11.18,11.2,11.17,11.18,11100.0,11.18,11.2,11.17,11.18,11100.0
2012-12-26 13:45:00,11.18,11.19,11.17,11.18,4700.0,11.18,11.19,11.17,11.18,4700.0
2012-12-26 13:50:00,11.18,11.18,11.16,11.16,9200.0,11.18,11.18,11.16,11.16,9200.0
2012-12-26 13:55:00,11.16,11.19,11.16,11.19,6100.0,11.16,11.19,11.16,11.19,6100.0
2012-12-26 14:00:00,11.18,11.21,11.18,11.2,23300.0,11.18,11.21,11.18,11.2,23300.0
2012-12-26 14:05:00,11.2,11.21,11.18,11.19,10000.0,11.2,11.21,11.18,11.19,10000.0
2012-12-26 14:10:00,11.19,11.21,11.19,11.2,5200.0,11.19,11.21,11.19,11.2,5200.0
2012-12-26 14:15:00,11.21,11.21,11.19,11.19,13400.0,11.21,11.21,11.19,11.19,13400.0
2012-12-26 14:20:00,11.19,11.2,11.18,11.19,12700.0,11.19,11.2,11.18,11.19,12700.0
2012-12-26 14:25:00,11.18,11.18,11.16,11.16,2800.0,11.18,11.18,11.16,11.16,2800.0
2012-12-26 14:30:00,11.16,11.19,11.16,11.18,3200.0,11.16,11.19,11.16,11.18,3200.0
2012-12-26 14:35:00,11.18,11.2,11.18,11.19,7700.0,11.18,11.2,11.18,11.19,7700.0
2012-12-26 14:40:00,11.2,11.21,11.19,11.19,6900.0,11.2,11.21,11.19,11.19,6900.0
2012-12-26 14:45:00,11.19,11.21,11.18,11.2,10000.0,11.19,11.21,11.18,11.2,10000.0
2012-12-26 14:50:00,11.19,11.22,11.19,11.21,9300.0,11.19,11.22,11.19,11.21,9300.0
2012-12-26 14:55:00,11.21,11.24,11.19,11.2,30500.0,11.21,11.24,11.19,11.2,30500.0
2012-12-26 15:00:00,11.19,11.21,11.19,11.2,13300.0,11.19,11.21,11.19,11.2,13300.0
2012-12-26 15:05:00,11.2,11.2,11.19,11.2,7300.0,11.2,11.2,11.19,11.2,7300.0
2012-12-26 15:10:00,11.2,11.2,11.17,11.19,21100.0,11.2,11.2,11.17,11.19,21100.0
2012-12-26 15:15:00,11.18,11.19,11.16,11.18,10300.0,11.18,11.19,11.16,11.18,10300.0
2012-12-26 15:20:00,11.18,11.18,11.17,11.17,12600.0,11.18,11.18,11.17,11.17,12600.0
2012-12-26 15:25:00,11.17,11.2,11.16,11.17,25600.0,11.17,11.2,11.16,11.17,25600.0
2012-12-26 15:30:00,11.17,11.17,11.14,11.14,9300.0,11.17,11.17,11.14,11.14,9300.0
2012-12-26 15:35:00,11.14,11.15,11.14,11.14,4800.0,11.14,11.15,11.14,11.14,4800.0
2012-12-26 15:40:00,11.14,11.14,11.13,11.13,17300.0,11.14,11.14,11.13,11.13,17300.0
2012-12-26 15:45:00,11.13,11.15,11.13,11.14,17100.0,11.13,11.15,11.13,11.14,17100.0
2012-12-26 15:50:00,11.15,11.15,11.13,11.13,24200.0,11.15,11.15,11.13,11.13,24200.0
2012-12-26 15:55:00,11.14,11.15,11.13,11.15,55100.0,11.14,11.15,11.13,11.15,55100.0
2012-12-27 09:30:00,11.1,11.12,11.05,11.05,17500.0,11.1,11.12,11.05,11.05,17500.0
2012-12-27 09:35:00,11.04,11.08,11.02,11.04,18000.0,11.04,11.08,11.02,11.04,18000.0
2012-12-27 09:40:00,11.04,11.05,11.0,11.01,30200.0,11.04,11.05,11.0,11.01,30200.0
2012-12-27 09:45:00,11.01,11.09,11.01,11.08,23600.0,11.01,11.09,11.01,11.08,23600.0
2012-12-27 09:50:00,11.09,11.12,11.05,11.05,9300.0,11.09,11.12,11.05,11.05,9300.0
2012-12-27 09:55:00,11.05,11.11,11.05,11.07,10800.0,11.05,11.11,11.05,11.07,10800.0
2012-12-27 10:00:00,11.06,11.1,11.05,11.06,9100.0,11.06,11.1,11.05,11.06,9100.0
2012-12-27 10:05:00,11.06,11.09,11.06,11.08,4400.0,11.06,11.09,11.06,11.08,4400.0
2012-12-27 10:10:00,11.08,11.08,11.05,11.05,3900.0,11.08,11.08,11.05,11.05,3900.0
2012-12-27 10:15:00,11.05,11.06,11.0,11.0,5100.0,11.05,11.06,11.0,11.0,5100.0
2012-12-27 10:20:00,11.01,11.04,11.01,11.04,10500.0,11.01,11.04,11.01,11.04,10500.0
2012-12-27 10:25:00,11.03,11.03,11.0,11.03,6600.0,11.03,11.03,11.0,11.03,6600.0
2012-12-27 10:30:00,11.03,11.03,11.01,11.03,9800.0,11.03,11.03,11.01,11.03,9800.0
2012-12-27 10:35:00,11.02,11.03,11.01,11.03,21000.0,11.02,11.03,11.01,11.03,21000.0
2012-12-27 10:40:00,11.04,11.08,11.03,11.08,21800.0,11.04,11.08,11.03,11.08,21800.0
2012-12-27 10:45:00,11.07,11.11,11.07,11.1,29600.0,11.07,11.11,11.07,11.1,29600.0
2012-12-27 10:50:00,11.1,11.1,11.08,11.09,27200.0,11.1,11.1,11.08,11.09,27200.0
2012-12-27 10:55:00,11.09,11.12,11.09,11.12,4100.0,11.09,11.12,11.09,11.12,4100.0
2012-12-27 11:00:00,11.12,11.12,11.1,11.1,5600.0,11.12,11.12,11.1,11.1,5600.0
2012-12-27 11:05:00,11.11,11.11,11.08,11.08,10800.0,11.11,11.11,11.08,11.08,10800.0
2012-12-27 11:10:00,11.08,11.09,11.06,11.09,17800.0,11.08,11.09,11.06,11.09,17800.0
2012-12-27 11:15:00,11.09,11.09,11.07,11.07,3500.0,11.09,11.09,11.07,11.07,3500.0
2012-12-27 11:20:00,11.07,11.08,11.06,11.07,6000.0,11.07,11.08,11.06,11.07,6000.0
2012-12-27 11:25:00,11.07,11.07,11.04,11.05,9100.0,11.07,11.07,11.04,11.05,9100.0
2012-12-27 11:30:00,11.05,11.06,11.04,11.04,3900.0,11.05,11.06,11.04,11.04,3900.0
2012-12-27 11:35:00,11.04,11.05,11.04,11.04,8500.0,11.04,11.05,11.04,11.04,8500.0
2012-12-27 11:40:00,11.04,11.05,11.0,11.01,13800.0,11.04,11.05,11.0,11.01,13800.0
2012-12-27 11:45:00,11.0,11.02,11.0,11.02,32800.0,11.0,11.02,11.0,11.02,32800.0
2012-12-27 11:50:00,11.02,11.04,11.01,11.01,6700.0,11.02,11.04,11.01,11.01,6700.0
2012-12-27 11:55:00,11.01,11.02,11.0,11.01,12500.0,11.01,11.02,11.0,11.01,12500.0
2012-12-27 12:00:00,11.01,11.02,11.0,11.01,6900.0,11.01,11.02,11.0,11.01,6900.0
2012-12-27 12:05:00,11.01,11.01,10.97,11.0,42300.0,11.01,11.01,10.97,11.0,42300.0
2012-12-27 12:10:00,10.99,11.0,10.98,10.98,2200.0,10.99,11.0,10.98,10.98,2200.0
2012-12-27 12:15:00,10.99,11.01,10.98,10.99,19700.0,10.99,11.01,10.98,10.99,19700.0
2012-12-27 12:20:00,10.99,10.99,10.96,10.96,5700.0,10.99,10.99,10.96,10.96,5700.0
2012-12-27 12:25:00,10.96,10.96,10.95,10.95,8500.0,10.96,10.96,10.95,10.95,8500.0
2012-12-27 12:30:00,10.96,10.96,10.93,10.93,17400.0,10.96,10.96,10.93,10.93,17400.0
2012-12-27 12:35:00,10.93,10.94,10.93,10.94,14500.0,10.93,10.94,10.93,10.94,14500.0
2012-12-27 12:40:00,10.94,10.94,10.93,10.94,3000.0,10.94,10.94,10.93,10.94,3000.0
2012-12-27 12:45:00,10.93,10.94,10.88,10.91,71500.0,10.93,10.94,10.88,10.91,71500.0
2012-12-27 12:50:00,10.91,10.92,10.9,10.91,13000.0,10.91,10.92,10.9,10.91,13000.0
2012-12-27 12:55:00,10.91,10.91,10.9,10.91,8000.0,10.91,10.91,10.9,10.91,8000.0
2012-12-27 13:00:00,10.92,10.92,10.86,10.86,60300.0,10.92,10.92,10.86,10.86,60300.0
2012-12-27 13:05:00,10.86,10.88,10.84,10.87,29400.0,10.86,10.88,10.84,10.87,29400.0
2012-12-27 13:10:00,10.88,10.92,10.87,10.91,16700.0,10.88,10.92,10.87,10.91,16700.0
2012-12-27 13:15:00,10.91,10.94,10.91,10.93,8600.0,10.91,10.94,10.91,10.93,8600.0
2012-12-27 13:20:00,10.93,10.94,10.9,10.91,30100.0,10.93,10.94,10.9,10.91,30100.0
2012-12-27 13:25:00,10.91,10.94,10.91,10.93,10700.0,10.91,10.94,10.91,10.93,10700.0
2012-12-27 13:30:00,10.92,10.93,10.92,10.92,1200.0,10.92,10.93,10.92,10.92,1200.0
2012-12-27 13:35:00,10.92,10.94,10.92,10.93,14000.0,10.92,10.94,10.92,10.93,14000.0
2012-12-27 13:40:00,10.92,10.93,10.9,10.91,13400.0,10.92,10.93,10.9,10.91,13400.0
2012-12-27 13:45:00,10.91,10.91,10.9,10.9,8300.0,10.91,10.91,10.9,10.9,8300.0
2012-12-27 13:50:00,10.9,10.91,10.89,10.91,19900.0,10.9,10.91,10.89,10.91,19900.0
2012-12-27 13:55:00,10.91,10.93,10.91,10.92,15000.0,10.91,10.93,10.91,10.92,15000.0
2012-12-27 14:00:00,10.93,10.96,10.91,10.91,18600.0,10.93,10.96,10.91,10.91,18600.0
2012-12-27 14:05:00,10.91,10.92,10.91,10.92,5100.0,10.91,10.92,10.91,10.92,5100.0
2012-12-27 14:10:00,10.92,10.93,10.91,10.91,5100.0,10.92,10.93,10.91,10.91,5100.0
2012-12-27 14:15:00,10.91,10.94,10.91,10.94,8200.0,10.91,10.94,10.91,10.94,8200.0
2012-12-27 14:20:00,10.94,10.95,10.92,10.92,16100.0,10.94,10.95,10.92,10.92,16100.0
2012-12-27 14:25:00,10.92,10.93,10.91,10.91,2900.0,10.92,10.93,10.91,10.91,2900.0
2012-12-27 14:30:00,10.91,10.92,10.91,10.91,6200.0,10.91,10.92,10.91,10.91,6200.0
2012-12-27 14:35:00,10.91,10.93,10.91,10.93,5200.0,10.91,10.93,10.91,10.93,5200.0
2012-12-27 14:40:00,10.92,10.93,10.9,10.93,16100.0,10.92,10.93,10.9,10.93,16100.0
2012-12-27 14:45:00,10.93,11.0,10.93,10.95,45000.0,10.93,11.0,10.93,10.95,45000.0
2012-12-27 14:50:00,10.95,10.98,10.94,10.96,16400.0,10.95,10.98,10.94,10.96,16400.0
2012-12-27 14:55:00,10.96,10.99,10.96,10.98,9800.0,10.96,10.99,10.96,10.98,9800.0
2012-12-27 15:00:00,10.97,10.98,10.96,10.98,14200.0,10.97,10.98,10.96,10.98,14200.0
2012-12-27 15:05:00,10.97,11.0,10.97,10.98,15100.0,10.97,11.0,10.97,10.98,15100.0
2012-12-27 15:10:00,10.98,10.99,10.96,10.96,6400.0,10.98,10.99,10.96,10.96,6400.0
2012-12-27 15:15:00,10.96,10.98,10.95,10.97,13200.0,10.96,10.98,10.95,10.97,13200.0
2012-12-27 15:20:00,10.97,11.01,10.97,11.01,29800.0,10.97,11.01,10.97,11.01,29800.0
2012-12-27 15:25:00,11.01,11.03,10.98,10.99,28800.0,11.01,11.03,10.98,10.99,28800.0
2012-12-27 15:30:00,10.99,11.02,10.99,11.02,26100.0,10.99,11.02,10.99,11.02,26100.0
2012-12-27 15:35:00,11.02,11.02,11.0,11.01,14300.0,11.02,11.02,11.0,11.01,14300.0
2012-12-27 15:40:00,11.0,11.05,11.0,11.04,23500.0,11.0,11.05,11.0,11.04,23500.0
2012-12-27 15:45:00,11.04,11.05,11.01,11.01,21700.0,11.04,11.05,11.01,11.01,21700.0
2012-12-27 15:50:00,11.02,11.04,11.01,11.02,29500.0,11.02,11.04,11.01,11.02,29500.0
2012-12-27 15:55:00,11.02,11.05,10.99,10.99,166600.0,11.02,11.05,10.99,10.99,166600.0
2012-12-28 09:30:00,10.95,11.02,10.93,10.99,20800.0,10.95,11.02,10.93,10.99,20800.0
2012-12-28 09:35:00,10.99,10.99,10.9,10.92,6900.0,10.99,10.99,10.9,10.92,6900.0
2012-12-28 09:40:00,10.93,10.99,10.93,10.97,9100.0,10.93,10.99,10.93,10.97,9100.0
2012-12-28 09:45:00,10.97,10.99,10.94,10.99,16600.0,10.97,10.99,10.94,10.99,16600.0
2012-12-28 09:50:00,10.99,11.0,10.97,11.0,5000.0,10.99,11.0,10.97,11.0,5000.0
2012-12-28 09:55:00,10.99,11.02,10.98,11.0,13300.0,10.99,11.02,10.98,11.0,13300.0
2012-12-28 10:00:00,11.01,11.05,11.0,11.01,38400.0,11.01,11.05,11.0,11.01,38400.0
2012-12-28 10:05:00,11.02,11.04,10.98,11.0,25300.0,11.02,11.04,10.98,11.0,25300.0
2012-12-28 10:10:00,11.0,11.03,10.97,11.02,42900.0,11.0,11.03,10.97,11.02,42900.0
2012-12-28 10:15:00,11.02,11.05,11.01,11.05,43200.0,11.02,11.05,11.01,11.05,43200.0
2012-12-28 10:20:00,11.04,11.05,11.0,11.0,27800.0,11.04,11.05,11.0,11.0,27800.0
2012-12-28 10:25:00,11.0,11.04,11.0,11.02,13300.0,11.0,11.04,11.0,11.02,13300.0
2012-12-28 10:30:00,11.02,11.05,11.01,11.04,10100.0,11.02,11.05,11.01,11.04,10100.0
2012-12-28 10:35:00,11.04,11.05,11.01,11.02,7200.0,11.04,11.05,11.01,11.02,7200.0
2012-12-28 10:40:00,11.02,11.05,10.98,10.98,39600.0,11.02,11.05,10.98,10.98,39600.0
2012-12-28 10:45:00,10.98,11.01,10.95,10.95,14200.0,10.98,11.01,10.95,10.95,14200.0
2012-12-28 10:50:00,10.95,10.98,10.93,10.98,25400.0,10.95,10.98,10.93,10.98,25400.0
2012-12-28 10:55:00,10.98,11.02,10.97,11.01,22100.0,10.98,11.02,10.97,11.01,22100.0
2012-12-28 11:00:00,11.01,11.01,11.0,11.01,3200.0,11.01,11.01,11.0,11.01,3200.0
2012-12-28 11:05:00,11.01,11.01,10.98,11.01,51100.0,11.01,11.01,10.98,11.01,51100.0
2012-12-28 11:10:00,11.01,11.01,10.99,11.01,44500.0,11.01,11.01,10.99,11.01,44500.0
2012-12-28 11:15:00,11.0,11.01,10.99,11.01,41700.0,11.0,11.01,10.99,11.01,41700.0
2012-12-28 11:20:00,11.0,11.02,11.0,11.0,35100.0,11.0,11.02,11.0,11.0,35100.0
2012-12-28 11:25:00,11.01,11.03,11.0,11.01,25900.0,11.01,11.03,11.0,11.01,25900.0
2012-12-28 11:30:00,11.01,11.02,11.0,11.01,7800.0,11.01,11.02,11.0,11.01,7800.0
2012-12-28 11:35:00,11.0,11.03,11.0,11.02,9600.0,11.0,11.03,11.0,11.02,9600.0
2012-12-28 11:40:00,11.02,11.05,11.02,11.04,32300.0,11.02,11.05,11.02,11.04,32300.0
2012-12-28 11:45:00,11.03,11.06,11.03,11.05,58400.0,11.03,11.06,11.03,11.05,58400.0
2012-12-28 11:50:00,11.05,11.08,11.05,11.07,33100.0,11.05,11.08,11.05,11.07,33100.0
2012-12-28 11:55:00,11.07,11.07,11.06,11.07,4500.0,11.07,11.07,11.06,11.07,4500.0
2012-12-28 12:00:00,11.06,11.09,11.06,11.08,12800.0,11.06,11.09,11.06,11.08,12800.0
2012-12-28 12:05:00,11.08,11.09,11.07,11.08,6000.0,11.08,11.09,11.07,11.08,6000.0
2012-12-28 12:10:00,11.08,11.09,11.07,11.09,7600.0,11.08,11.09,11.07,11.09,7600.0
2012-12-28 12:15:00,11.08,11.09,11.08,11.09,2400.0,11.08,11.09,11.08,11.09,2400.0
2012-12-28 12:20:00,11.08,11.09,11.05,11.07,13500.0,11.08,11.09,11.05,11.07,13500.0
2012-12-28 12:25:00,11.08,11.08,11.07,11.07,5900.0,11.08,11.08,11.07,11.07,5900.0
2012-12-28 12:30:00,11.07,11.07,11.06,11.07,1800.0,11.07,11.07,11.06,11.07,1800.0
2012-12-28 12:35:00,11.07,11.07,11.05,11.05,3400.0,11.07,11.07,11.05,11.05,3400.0
2012-12-28 12:40:00,11.05,11.06,11.04,11.06,17000.0,11.05,11.06,11.04,11.06,17000.0
2012-12-28 12:45:00,11.06,11.06,11.05,11.05,1500.0,11.06,11.06,11.05,11.05,1500.0
2012-12-28 12:50:00,11.05,11.06,11.05,11.05,6300.0,11.05,11.06,11.05,11.05,6300.0
2012-12-28 12:55:00,11.05,11.08,11.05,11.07,26400.0,11.05,11.08,11.05,11.07,26400.0
2012-12-28 13:00:00,11.07,11.11,11.07,11.1,15000.0,11.07,11.11,11.07,11.1,15000.0
2012-12-28 13:05:00,11.11,11.11,11.09,11.09,2100.0,11.11,11.11,11.09,11.09,2100.0
2012-12-28 13:10:00,11.1,11.1,11.08,11.09,8700.0,11.1,11.1,11.08,11.09,8700.0
2012-12-28 13:15:00,11.09,11.1,11.09,11.09,8000.0,11.09,11.1,11.09,11.09,8000.0
2012-12-28 13:20:00,11.1,11.1,11.09,11.09,1200.0,11.1,11.1,11.09,11.09,1200.0
2012-12-28 13:25:00,11.09,11.1,11.09,11.1,2600.0,11.09,11.1,11.09,11.1,2600.0
2012-12-28 13:30:00,11.09,11.1,11.09,11.1,1600.0,11.09,11.1,11.09,11.1,1600.0
2012-12-28 13:35:00,11.1,11.1,11.08,11.1,22000.0,11.1,11.1,11.08,11.1,22000.0
2012-12-28 13:40:00,11.09,11.1,11.08,11.09,14200.0,11.09,11.1,11.08,11.09,14200.0
2012-12-28 13:45:00,11.1,11.1,11.08,11.09,4000.0,11.1,11.1,11.08,11.09,4000.0
2012-12-28 13:50:00,11.09,11.09,11.07,11.08,12600.0,11.09,11.09,11.07,11.08,12600.0
2012-12-28 13:55:00,11.09,11.1,11.08,11.1,2900.0,11.09,11.1,11.08,11.1,2900.0
2012-12-28 14:00:00,11.09,11.1,11.08,11.09,19100.0,11.09,11.1,11.08,11.09,19100.0
2012-12-28 14:05:00,11.08,11.09,11.08,11.08,3500.0,11.08,11.09,11.08,11.08,3500.0
2012-12-28 14:10:00,11.08,11.09,11.08,11.09,1000.0,11.08,11.09,11.08,11.09,1000.0
2012-12-28 14:15:00,11.08,11.09,11.07,11.07,18300.0,11.08,11.09,11.07,11.07,18300.0
2012-12-28 14:20:00,11.07,11.07,11.06,11.07,1300.0,11.07,11.07,11.06,11.07,1300.0
2012-12-28 14:25:00,11.07,11.07,11.04,11.04,14000.0,11.07,11.07,11.04,11.04,14000.0
2012-12-28 14:30:00,11.05,11.05,11.04,11.04,2600.0,11.05,11.05,11.04,11.04,2600.0
2012-12-28 14:35:00,11.04,11.04,11.03,11.03,1300.0,11.04,11.04,11.03,11.03,1300.0
2012-12-28 14:40:00,11.03,11.06,11.03,11.04,5300.0,11.03,11.06,11.03,11.04,5300.0
2012-12-28 14:45:00,11.06,11.07,11.05,11.07,3600.0,11.06,11.07,11.05,11.07,3600.0
2012-12-28 14:50:00,11.06,11.07,11.05,11.07,3900.0,11.06,11.07,11.05,11.07,3900.0
2012-12-28 14:55:00,11.06,11.07,11.05,11.05,5400.0,11.06,11.07,11.05,11.05,5400.0
2012-12-28 15:00:00,11.05,11.06,11.05,11.05,3100.0,11.05,11.06,11.05,11.05,3100.0
2012-12-28 15:05:00,11.05,11.06,11.05,11.06,13200.0,11.05,11.06,11.05,11.06,13200.0
2012-12-28 15:10:00,11.05,11.06,11.05,11.05,16800.0,11.05,11.06,11.05,11.05,16800.0
2012-12-28 15:15:00,11.06,11.07,11.05,11.07,45000.0,11.06,11.07,11.05,11.07,45000.0
2012-12-28 15:20:00,11.07,11.08,11.06,11.07,13700.0,11.07,11.08,11.06,11.07,13700.0
2012-12-28 15:25:00,11.08,11.09,11.07,11.08,20000.0,11.08,11.09,11.07,11.08,20000.0
2012-12-28 15:30:00,11.09,11.09,11.07,11.08,35000.0,11.09,11.09,11.07,11.08,35000.0
2012-12-28 15:35:00,11.07,11.08,11.01,11.03,53400.0,11.07,11.08,11.01,11.03,53400.0
2012-12-28 15:40:00,11.02,11.03,11.01,11.02,11400.0,11.02,11.03,11.01,11.02,11400.0
2012-12-28 15:45:00,11.01,11.02,11.0,11.01,24800.0,11.01,11.02,11.0,11.01,24800.0
2012-12-28 15:50:00,11.01,11.04,11.0,11.03,104700.0,11.01,11.04,11.0,11.03,104700.0
2012-12-28 15:55:00,11.04,11.04,11.01,11.02,55100.0,11.04,11.04,11.01,11.02,55100.0
2012-12-31 09:30:00,10.85,11.0,10.61,10.69,252200.0,10.85,11.0,10.61,10.69,252200.0
2012-12-31 09:35:00,10.7,10.88,10.69,10.88,144300.0,10.7,10.88,10.69,10.88,144300.0
2012-12-31 09:40:00,10.88,10.98,10.88,10.92,40800.0,10.88,10.98,10.88,10.92,40800.0
2012-12-31 09:45:00,10.92,10.97,10.85,10.89,56200.0,10.92,10.97,10.85,10.89,56200.0
2012-12-31 09:50:00,10.89,10.89,10.85,10.88,11400.0,10.89,10.89,10.85,10.88,11400.0
2012-12-31 09:55:00,10.88,10.94,10.88,10.92,33600.0,10.88,10.94,10.88,10.92,33600.0
2012-12-31 10:00:00,10.92,10.96,10.91,10.96,14600.0,10.92,10.96,10.91,10.96,14600.0
2012-12-31 10:05:00,10.96,11.01,10.94,10.95,9600.0,10.96,11.01,10.94,10.95,9600.0
2012-12-31 10:10:00,10.96,10.97,10.93,10.96,26800.0,10.96,10.97,10.93,10.96,26800.0
2012-12-31 10:15:00,10.96,10.98,10.95,10.97,7100.0,10.96,10.98,10.95,10.97,7100.0
2012-12-31 10:20:00,10.97,10.98,10.96,10.98,5400.0,10.97,10.98,10.96,10.98,5400.0
2012-12-31 10:25:00,10.98,11.05,10.97,11.01,120900.0,10.98,11.05,10.97,11.01,120900.0
2012-12-31 10:30:00,11.01,11.06,11.01,11.04,51600.0,11.01,11.06,11.01,11.04,51600.0
2012-12-31 10:35:00,11.05,11.05,11.0,11.0,27900.0,11.05,11.05,11.0,11.0,27900.0
2012-12-31 10:40:00,11.0,11.01,10.98,10.99,13300.0,11.0,11.01,10.98,10.99,13300.0
2012-12-31 10:45:00,10.99,11.0,10.98,10.99,6000.0,10.99,11.0,10.98,10.99,6000.0
2012-12-31 10:50:00,10.98,11.04,10.98,11.04,20300.0,10.98,11.04,10.98,11.04,20300.0
2012-12-31 10:55:00,11.03,11.03,11.01,11.01,8200.0,11.03,11.03,11.01,11.01,8200.0
2012-12-31 11:00:00,11.01,11.07,11.01,11.05,25600.0,11.01,11.07,11.01,11.05,25600.0
2012-12-31 11:05:00,11.05,11.05,11.02,11.02,12700.0,11.05,11.05,11.02,11.02,12700.0
2012-12-31 11:10:00,11.02,11.05,11.02,11.04,24600.0,11.02,11.05,11.02,11.04,24600.0
2012-12-31 11:15:00,11.05,11.05,11.01,11.01,6900.0,11.05,11.05,11.01,11.01,6900.0
2012-12-31 11:20:00,11.01,11.03,11.01,11.01,9100.0,11.01,11.03,11.01,11.01,9100.0
2012-12-31 11:25:00,11.01,11.04,11.01,11.03,8600.0,11.01,11.04,11.01,11.03,8600.0
2012-12-31 11:30:00,11.04,11.06,11.04,11.04,13400.0,11.04,11.06,11.04,11.04,13400.0
2012-12-31 11:35:00,11.04,11.05,11.03,11.03,12100.0,11.04,11.05,11.03,11.03,12100.0
2012-12-31 11:40:00,11.03,11.05,11.03,11.03,5500.0,11.03,11.05,11.03,11.03,5500.0
2012-12-31 11:45:00,11.03,11.06,11.03,11.04,7800.0,11.03,11.06,11.03,11.04,7800.0
2012-12-31 11:50:00,11.04,11.04,11.02,11.03,10800.0,11.04,11.04,11.02,11.03,10800.0
2012-12-31 11:55:00,11.03,11.03,11.02,11.03,4500.0,11.03,11.03,11.02,11.03,4500.0
2012-12-31 12:00:00,11.02,11.05,11.02,11.05,6700.0,11.02,11.05,11.02,11.05,6700.0
2012-12-31 12:05:00,11.04,11.06,11.04,11.05,198400.0,11.04,11.06,11.04,11.05,198400.0
2012-12-31 12:10:00,11.06,11.08,11.05,11.07,8200.0,11.06,11.08,11.05,11.07,8200.0
2012-12-31 12:15:00,11.07,11.08,11.06,11.07,8700.0,11.07,11.08,11.06,11.07,8700.0
2012-12-31 12:20:00,11.07,11.07,11.06,11.06,3500.0,11.07,11.07,11.06,11.06,3500.0
2012-12-31 12:25:00,11.06,11.07,11.05,11.05,12600.0,11.06,11.07,11.05,11.05,12600.0
2012-12-31 12:30:00,11.06,11.08,11.05,11.08,13800.0,11.06,11.08,11.05,11.08,13800.0
2012-12-31 12:35:00,11.07,11.08,11.07,11.07,5100.0,11.07,11.08,11.07,11.07,5100.0
2012-12-31 12:40:00,11.07,11.1,11.04,11.04,30700.0,11.07,11.1,11.04,11.04,30700.0
2012-12-31 12:45:00,11.05,11.09,11.04,11.07,25200.0,11.05,11.09,11.04,11.07,25200.0
2012-12-31 12:50:00,11.07,11.08,11.05,11.06,22000.0,11.07,11.08,11.05,11.06,22000.0
2012-12-31 12:55:00,11.07,11.07,11.05,11.06,12700.0,11.07,11.07,11.05,11.06,12700.0
2012-12-31 13:00:00,11.07,11.09,11.05,11.05,8400.0,11.07,11.09,11.05,11.05,8400.0
2012-12-31 13:05:00,11.05,11.06,11.03,11.05,9900.0,11.05,11.06,11.03,11.05,9900.0
2012-12-31 13:10:00,11.06,11.08,11.04,11.04,19400.0,11.06,11.08,11.04,11.04,19400.0
2012-12-31 13:15:00,11.04,11.05,11.04,11.04,6900.0,11.04,11.05,11.04,11.04,6900.0
2012-12-31 13:20:00,11.04,11.07,11.04,11.04,25400.0,11.04,11.07,11.04,11.04,25400.0
2012-12-31 13:25:00,11.04,11.04,11.03,11.04,4400.0,11.04,11.04,11.03,11.04,4400.0
2012-12-31 13:30:00,11.04,11.05,11.04,11.05,12300.0,11.04,11.05,11.04,11.05,12300.0
2012-12-31 13:35:00,11.05,11.06,11.05,11.05,3200.0,11.05,11.06,11.05,11.05,3200.0
2012-12-31 13:40:00,11.05,11.07,11.05,11.05,9100.0,11.05,11.07,11.05,11.05,9100.0
2012-12-31 13:45:00,11.05,11.1,11.02,11.03,40000.0,11.05,11.1,11.02,11.03,40000.0
2012-12-31 13:50:00,11.03,11.06,11.03,11.06,11500.0,11.03,11.06,11.03,11.06,11500.0
2012-12-31 13:55:00,11.05,11.08,11.04,11.04,13200.0,11.05,11.08,11.04,11.04,13200.0
2012-12-31 14:00:00,11.03,11.06,11.03,11.05,8800.0,11.03,11.06,11.03,11.05,8800.0
2012-12-31 14:05:00,11.06,11.07,11.05,11.06,3600.0,11.06,11.07,11.05,11.06,3600.0
2012-12-31 14:10:00,11.06,11.08,11.05,11.07,9900.0,11.06,11.08,11.05,11.07,9900.0
2012-12-31 14:15:00,11.07,11.08,11.05,11.06,21300.0,11.07,11.08,11.05,11.06,21300.0
2012-12-31 14:20:00,11.05,11.06,11.05,11.05,6200.0,11.05,11.06,11.05,11.05,6200.0
2012-12-31 14:25:00,11.06,11.06,11.05,11.05,9500.0,11.06,11.06,11.05,11.05,9500.0
2012-12-31 14:30:00,11.05,11.06,11.04,11.05,22000.0,11.05,11.06,11.04,11.05,22000.0
2012-12-31 14:35:00,11.05,11.05,11.03,11.04,12200.0,11.05,11.05,11.03,11.04,12200.0
2012-12-31 14:40:00,11.04,11.07,11.04,11.06,16000.0,11.04,11.07,11.04,11.06,16000.0
2012-12-31 14:45:00,11.07,11.1,11.07,11.09,14300.0,11.07,11.1,11.07,11.09,14300.0
2012-12-31 14:50:00,11.08,11.09,11.07,11.09,11900.0,11.08,11.09,11.07,11.09,11900.0
2012-12-31 14:55:00,11.08,11.15,11.08,11.15,39900.0,11.08,11.15,11.08,11.15,39900.0
2012-12-31 15:00:00,11.14,11.17,11.14,11.16,43400.0,11.14,11.17,11.14,11.16,43400.0
2012-12-31 15:05:00,11.16,11.16,11.08,11.08,39500.0,11.16,11.16,11.08,11.08,39500.0
2012-12-31 15:10:00,11.09,11.11,11.09,11.11,27700.0,11.09,11.11,11.09,11.11,27700.0
2012-12-31 15:15:00,11.1,11.11,11.1,11.11,9200.0,11.1,11.11,11.1,11.11,9200.0
2012-12-31 15:20:00,11.11,11.11,11.1,11.11,9600.0,11.11,11.11,11.1,11.11,9600.0
2012-12-31 15:25:00,11.1,11.11,11.06,11.06,43100.0,11.1,11.11,11.06,11.06,43100.0
2012-12-31 15:30:00,11.06,11.11,11.06,11.11,32500.0,11.06,11.11,11.06,11.11,32500.0
2012-12-31 15:35:00,11.11,11.12,11.05,11.06,62500.0,11.11,11.12,11.05,11.06,62500.0
2012-12-31 15:40:00,11.06,11.07,11.03,11.03,48600.0,11.06,11.07,11.03,11.03,48600.0
2012-12-31 15:45:00,11.03,11.05,10.99,11.0,78700.0,11.03,11.05,10.99,11.0,78700.0
2012-12-31 15:50:00,11.0,11.0,10.99,11.0,36800.0,11.0,11.0,10.99,11.0,36800.0
2012-12-31 15:55:00,11.0,11.01,10.95,11.0,361800.0,11.0,11.01,10.95,11.0,361800.0
2013-01-02 09:30:00,11.22,11.33,11.11,11.23,73600.0,11.22,11.33,11.11,11.23,73600.0
2013-01-02 09:35:00,11.25,11.42,11.25,11.4,53100.0,11.25,11.42,11.25,11.4,53100.0
2013-01-02 09:40:00,11.4,11.41,11.26,11.27,49000.0,11.4,11.41,11.26,11.27,49000.0
2013-01-02 09:45:00,11.28,11.34,11.23,11.34,41600.0,11.28,11.34,11.23,11.34,41600.0
2013-01-02 09:50:00,11.34,11.35,11.33,11.34,23500.0,11.34,11.35,11.33,11.34,23500.0
2013-01-02 09:55:00,11.34,11.39,11.33,11.33,27900.0,11.34,11.39,11.33,11.33,27900.0
2013-01-02 10:00:00,11.35,11.37,11.33,11.33,27600.0,11.35,11.37,11.33,11.33,27600.0
2013-01-02 10:05:00,11.33,11.37,11.33,11.37,29600.0,11.33,11.37,11.33,11.37,29600.0
2013-01-02 10:10:00,11.37,11.39,11.37,11.39,24000.0,11.37,11.39,11.37,11.39,24000.0
2013-01-02 10:15:00,11.39,11.42,11.38,11.39,45900.0,11.39,11.42,11.38,11.39,45900.0
2013-01-02 10:20:00,11.39,11.39,11.38,11.39,18800.0,11.39,11.39,11.38,11.39,18800.0
2013-01-02 10:25:00,11.39,11.5,11.38,11.49,162200.0,11.39,11.5,11.38,11.49,162200.0
2013-01-02 10:30:00,11.5,11.5,11.4,11.45,45600.0,11.5,11.5,11.4,11.45,45600.0
2013-01-02 10:35:00,11.45,11.46,11.44,11.44,25000.0,11.45,11.46,11.44,11.44,25000.0
2013-01-02 10:40:00,11.45,11.45,11.36,11.37,64800.0,11.45,11.45,11.36,11.37,64800.0
2013-01-02 10:45:00,11.38,11.4,11.28,11.37,100900.0,11.38,11.4,11.28,11.37,100900.0
2013-01-02 10:50:00,11.37,11.43,11.36,11.4,64100.0,11.37,11.43,11.36,11.4,64100.0
2013-01-02 10:55:00,11.4,11.46,11.4,11.46,49100.0,11.4,11.46,11.4,11.46,49100.0
2013-01-02 11:00:00,11.46,11.49,11.46,11.47,34600.0,11.46,11.49,11.46,11.47,34600.0
2013-01-02 11:05:00,11.46,11.46,11.44,11.45,9300.0,11.46,11.46,11.44,11.45,9300.0
2013-01-02 11:10:00,11.45,11.48,11.45,11.45,26600.0,11.45,11.48,11.45,11.45,26600.0
2013-01-02 11:15:00,11.45,11.46,11.43,11.46,11400.0,11.45,11.46,11.43,11.46,11400.0
2013-01-02 11:20:00,11.46,11.48,11.45,11.48,11400.0,11.46,11.48,11.45,11.48,11400.0
2013-01-02 11:25:00,11.48,11.56,11.47,11.54,68100.0,11.48,11.56,11.47,11.54,68100.0
2013-01-02 11:30:00,11.53,11.54,11.48,11.5,33000.0,11.53,11.54,11.48,11.5,33000.0
2013-01-02 11:35:00,11.5,11.5,11.48,11.49,12200.0,11.5,11.5,11.48,11.49,12200.0
2013-01-02 11:40:00,11.49,11.5,11.48,11.5,6200.0,11.49,11.5,11.48,11.5,6200.0
2013-01-02 11:45:00,11.5,11.51,11.46,11.46,13400.0,11.5,11.51,11.46,11.46,13400.0
2013-01-02 11:50:00,11.46,11.49,11.46,11.49,13100.0,11.46,11.49,11.46,11.49,13100.0
2013-01-02 11:55:00,11.49,11.49,11.46,11.47,14300.0,11.49,11.49,11.46,11.47,14300.0
2013-01-02 12:00:00,11.46,11.46,11.43,11.46,15800.0,11.46,11.46,11.43,11.46,15800.0
2013-01-02 12:05:00,11.47,11.47,11.45,11.47,16500.0,11.47,11.47,11.45,11.47,16500.0
2013-01-02 12:10:00,11.47,11.5,11.46,11.48,7700.0,11.47,11.5,11.46,11.48,7700.0
2013-01-02 12:15:00,11.49,11.49,11.48,11.49,26000.0,11.49,11.49,11.48,11.49,26000.0
2013-01-02 12:20:00,11.48,11.48,11.44,11.44,24300.0,11.48,11.48,11.44,11.44,24300.0
2013-01-02 12:25:00,11.45,11.46,11.45,11.46,7300.0,11.45,11.46,11.45,11.46,7300.0
2013-01-02 12:30:00,11.46,11.46,11.45,11.46,3800.0,11.46,11.46,11.45,11.46,3800.0
2013-01-02 12:35:00,11.46,11.47,11.46,11.47,24000.0,11.46,11.47,11.46,11.47,24000.0
2013-01-02 12:40:00,11.46,11.48,11.46,11.48,5900.0,11.46,11.48,11.46,11.48,5900.0
2013-01-02 12:45:00,11.47,11.48,11.46,11.46,22900.0,11.47,11.48,11.46,11.46,22900.0
2013-01-02 12:50:00,11.47,11.48,11.46,11.48,10800.0,11.47,11.48,11.46,11.48,10800.0
2013-01-02 12:55:00,11.48,11.48,11.47,11.48,6200.0,11.48,11.48,11.47,11.48,6200.0
2013-01-02 13:00:00,11.48,11.5,11.48,11.5,8800.0,11.48,11.5,11.48,11.5,8800.0
2013-01-02 13:05:00,11.5,11.51,11.49,11.5,46700.0,11.5,11.51,11.49,11.5,46700.0
2013-01-02 13:10:00,11.49,11.49,11.47,11.49,16700.0,11.49,11.49,11.47,11.49,16700.0
2013-01-02 13:15:00,11.49,11.5,11.49,11.49,11700.0,11.49,11.5,11.49,11.49,11700.0
2013-01-02 13:20:00,11.49,11.5,11.48,11.49,13100.0,11.49,11.5,11.48,11.49,13100.0
2013-01-02 13:25:00,11.49,11.5,11.49,11.49,10800.0,11.49,11.5,11.49,11.49,10800.0
2013-01-02 13:30:00,11.49,11.5,11.48,11.49,12200.0,11.49,11.5,11.48,11.49,12200.0
2013-01-02 13:35:00,11.5,11.5,11.49,11.49,3800.0,11.5,11.5,11.49,11.49,3800.0
2013-01-02 13:40:00,11.5,11.5,11.49,11.49,3200.0,11.5,11.5,11.49,11.49,3200.0
2013-01-02 13:45:00,11.5,11.5,11.48,11.49,18600.0,11.5,11.5,11.48,11.49,18600.0
2013-01-02 13:50:00,11.5,11.5,11.47,11.48,21100.0,11.5,11.5,11.47,11.48,21100.0
2013-01-02 13:55:00,11.48,11.49,11.47,11.49,19500.0,11.48,11.49,11.47,11.49,19500.0
2013-01-02 14:00:00,11.49,11.49,11.46,11.46,49200.0,11.49,11.49,11.46,11.46,49200.0
2013-01-02 14:05:00,11.46,11.49,11.45,11.49,48700.0,11.46,11.49,11.45,11.49,48700.0
2013-01-02 14:10:00,11.49,11.49,11.46,11.48,38800.0,11.49,11.49,11.46,11.48,38800.0
2013-01-02 14:15:00,11.48,11.5,11.48,11.49,13000.0,11.48,11.5,11.48,11.49,13000.0
2013-01-02 14:20:00,11.49,11.5,11.47,11.48,139400.0,11.49,11.5,11.47,11.48,139400.0
2013-01-02 14:25:00,11.48,11.48,11.46,11.46,30200.0,11.48,11.48,11.46,11.46,30200.0
2013-01-02 14:30:00,11.46,11.48,11.46,11.47,19600.0,11.46,11.48,11.46,11.47,19600.0
2013-01-02 14:35:00,11.47,11.47,11.46,11.47,8200.0,11.47,11.47,11.46,11.47,8200.0
2013-01-02 14:40:00,11.46,11.47,11.44,11.45,34600.0,11.46,11.47,11.44,11.45,34600.0
2013-01-02 14:45:00,11.45,11.5,11.44,11.5,142700.0,11.45,11.5,11.44,11.5,142700.0
2013-01-02 14:50:00,11.5,11.51,11.49,11.5,55600.0,11.5,11.51,11.49,11.5,55600.0
2013-01-02 14:55:00,11.5,11.5,11.49,11.5,8900.0,11.5,11.5,11.49,11.5,8900.0
2013-01-02 15:00:00,11.5,11.51,11.49,11.5,51700.0,11.5,11.51,11.49,11.5,51700.0
2013-01-02 15:05:00,11.5,11.53,11.49,11.52,53700.0,11.5,11.53,11.49,11.52,53700.0
2013-01-02 15:10:00,11.52,11.53,11.51,11.52,32400.0,11.52,11.53,11.51,11.52,32400.0
2013-01-02 15:15:00,11.51,11.53,11.51,11.53,50200.0,11.51,11.53,11.51,11.53,50200.0
2013-01-02 15:20:00,11.52,11.53,11.5,11.5,29200.0,11.52,11.53,11.5,11.5,29200.0
2013-01-02 15:25:00,11.5,11.53,11.5,11.51,24700.0,11.5,11.53,11.5,11.51,24700.0
2013-01-02 15:30:00,11.52,11.53,11.52,11.52,8400.0,11.52,11.53,11.52,11.52,8400.0
2013-01-02 15:35:00,11.53,11.53,11.52,11.52,20400.0,11.53,11.53,11.52,11.52,20400.0
2013-01-02 15:40:00,11.53,11.53,11.52,11.53,25500.0,11.53,11.53,11.52,11.53,25500.0
2013-01-02 15:45:00,11.52,11.53,11.49,11.5,114800.0,11.52,11.53,11.49,11.5,114800.0
2013-01-02 15:50:00,11.49,11.5,11.46,11.46,74800.0,11.49,11.5,11.46,11.46,74800.0
2013-01-02 15:55:00,11.46,11.49,11.46,11.49,162100.0,11.46,11.49,11.46,11.49,162100.0
2013-01-03 09:30:00,11.5,11.58,11.45,11.49,35000.0,11.5,11.58,11.45,11.49,35000.0
2013-01-03 09:35:00,11.5,11.53,11.42,11.5,43200.0,11.5,11.53,11.42,11.5,43200.0
2013-01-03 09:40:00,11.5,11.54,11.5,11.53,27500.0,11.5,11.54,11.5,11.53,27500.0
2013-01-03 09:45:00,11.54,11.57,11.52,11.52,19000.0,11.54,11.57,11.52,11.52,19000.0
2013-01-03 09:50:00,11.53,11.53,11.49,11.49,11000.0,11.53,11.53,11.49,11.49,11000.0
2013-01-03 09:55:00,11.5,11.5,11.49,11.5,5000.0,11.5,11.5,11.49,11.5,5000.0
2013-01-03 10:00:00,11.49,11.54,11.49,11.5,24100.0,11.49,11.54,11.49,11.5,24100.0
2013-01-03 10:05:00,11.5,11.55,11.49,11.51,26000.0,11.5,11.55,11.49,11.51,26000.0
2013-01-03 10:10:00,11.51,11.53,11.5,11.52,18000.0,11.51,11.53,11.5,11.52,18000.0
2013-01-03 10:15:00,11.53,11.53,11.51,11.52,36100.0,11.53,11.53,11.51,11.52,36100.0
2013-01-03 10:20:00,11.52,11.54,11.52,11.53,20500.0,11.52,11.54,11.52,11.53,20500.0
2013-01-03 10:25:00,11.54,11.54,11.53,11.53,16800.0,11.54,11.54,11.53,11.53,16800.0
2013-01-03 10:30:00,11.53,11.6,11.53,11.59,80900.0,11.53,11.6,11.53,11.59,80900.0
2013-01-03 10:35:00,11.58,11.59,11.55,11.56,31200.0,11.58,11.59,11.55,11.56,31200.0
2013-01-03 10:40:00,11.57,11.57,11.55,11.56,7100.0,11.57,11.57,11.55,11.56,7100.0
2013-01-03 10:45:00,11.55,11.56,11.55,11.55,16400.0,11.55,11.56,11.55,11.55,16400.0
2013-01-03 10:50:00,11.56,11.57,11.55,11.56,20100.0,11.56,11.57,11.55,11.56,20100.0
2013-01-03 10:55:00,11.57,11.57,11.55,11.55,11300.0,11.57,11.57,11.55,11.55,11300.0
2013-01-03 11:00:00,11.55,11.58,11.55,11.58,6800.0,11.55,11.58,11.55,11.58,6800.0
2013-01-03 11:05:00,11.58,11.61,11.57,11.6,30200.0,11.58,11.61,11.57,11.6,30200.0
2013-01-03 11:10:00,11.61,11.65,11.61,11.63,94200.0,11.61,11.65,11.61,11.63,94200.0
2013-01-03 11:15:00,11.63,11.63,11.58,11.58,33900.0,11.63,11.63,11.58,11.58,33900.0
2013-01-03 11:20:00,11.58,11.58,11.55,11.57,35900.0,11.58,11.58,11.55,11.57,35900.0
2013-01-03 11:25:00,11.58,11.61,11.58,11.61,13700.0,11.58,11.61,11.58,11.61,13700.0
2013-01-03 11:30:00,11.61,11.67,11.59,11.66,37900.0,11.61,11.67,11.59,11.66,37900.0
2013-01-03 11:35:00,11.66,11.69,11.66,11.68,27800.0,11.66,11.69,11.66,11.68,27800.0
2013-01-03 11:40:00,11.68,11.68,11.67,11.68,1800.0,11.68,11.68,11.67,11.68,1800.0
2013-01-03 11:45:00,11.68,11.71,11.67,11.71,25500.0,11.68,11.71,11.67,11.71,25500.0
2013-01-03 11:50:00,11.7,11.72,11.7,11.71,17500.0,11.7,11.72,11.7,11.71,17500.0
2013-01-03 11:55:00,11.7,11.74,11.7,11.74,27700.0,11.7,11.74,11.7,11.74,27700.0
2013-01-03 12:00:00,11.73,11.76,11.73,11.74,35200.0,11.73,11.76,11.73,11.74,35200.0
2013-01-03 12:05:00,11.75,11.76,11.74,11.76,25800.0,11.75,11.76,11.74,11.76,25800.0
2013-01-03 12:10:00,11.76,11.77,11.74,11.75,28300.0,11.76,11.77,11.74,11.75,28300.0
2013-01-03 12:15:00,11.76,11.78,11.76,11.77,13800.0,11.76,11.78,11.76,11.77,13800.0
2013-01-03 12:20:00,11.77,11.78,11.77,11.77,9100.0,11.77,11.78,11.77,11.77,9100.0
2013-01-03 12:25:00,11.77,11.79,11.77,11.78,16400.0,11.77,11.79,11.77,11.78,16400.0
2013-01-03 12:30:00,11.77,11.77,11.74,11.75,11000.0,11.77,11.77,11.74,11.75,11000.0
2013-01-03 12:35:00,11.75,11.75,11.73,11.73,8200.0,11.75,11.75,11.73,11.73,8200.0
2013-01-03 12:40:00,11.73,11.74,11.72,11.72,2800.0,11.73,11.74,11.72,11.72,2800.0
2013-01-03 12:45:00,11.72,11.77,11.72,11.76,23800.0,11.72,11.77,11.72,11.76,23800.0
2013-01-03 12:50:00,11.76,11.77,11.75,11.76,8600.0,11.76,11.77,11.75,11.76,8600.0
2013-01-03 12:55:00,11.77,11.77,11.75,11.76,5000.0,11.77,11.77,11.75,11.76,5000.0
2013-01-03 13:00:00,11.75,11.78,11.75,11.78,7400.0,11.75,11.78,11.75,11.78,7400.0
2013-01-03 13:05:00,11.78,11.78,11.75,11.75,11600.0,11.78,11.78,11.75,11.75,11600.0
2013-01-03 13:10:00,11.75,11.76,11.75,11.76,9800.0,11.75,11.76,11.75,11.76,9800.0
2013-01-03 13:15:00,11.76,11.79,11.76,11.79,11800.0,11.76,11.79,11.76,11.79,11800.0
2013-01-03 13:20:00,11.79,11.8,11.79,11.8,14300.0,11.79,11.8,11.79,11.8,14300.0
2013-01-03 13:25:00,11.8,11.82,11.79,11.81,7400.0,11.8,11.82,11.79,11.81,7400.0
2013-01-03 13:30:00,11.82,11.82,11.81,11.81,2800.0,11.82,11.82,11.81,11.81,2800.0
2013-01-03 13:35:00,11.81,11.81,11.81,11.81,0.0,11.81,11.81,11.81,11.81,0.0
2013-01-03 13:40:00,11.81,11.81,11.81,11.81,0.0,11.81,11.81,11.81,11.81,0.0
2013-01-03 13:45:00,11.81,11.81,11.81,11.81,0.0,11.81,11.81,11.81,11.81,0.0
2013-01-03 13:50:00,11.82,11.87,11.82,11.84,22400.0,11.82,11.87,11.82,11.84,22400.0
2013-01-03 13:55:00,11.85,11.86,11.85,11.86,2400.0,11.85,11.86,11.85,11.86,2400.0
2013-01-03 14:00:00,11.85,11.85,11.81,11.82,15100.0,11.85,11.85,11.81,11.82,15100.0
2013-01-03 14:05:00,11.8,11.81,11.77,11.79,29100.0,11.8,11.81,11.77,11.79,29100.0
2013-01-03 14:10:00,11.78,11.78,11.76,11.78,5800.0,11.78,11.78,11.76,11.78,5800.0
2013-01-03 14:15:00,11.78,11.79,11.77,11.78,9200.0,11.78,11.79,11.77,11.78,9200.0
2013-01-03 14:20:00,11.77,11.85,11.77,11.77,8700.0,11.77,11.85,11.77,11.77,8700.0
2013-01-03 14:25:00,11.76,11.81,11.76,11.8,25200.0,11.76,11.81,11.76,11.8,25200.0
2013-01-03 14:30:00,11.8,11.81,11.8,11.81,28200.0,11.8,11.81,11.8,11.81,28200.0
2013-01-03 14:35:00,11.81,11.83,11.8,11.83,33700.0,11.81,11.83,11.8,11.83,33700.0
2013-01-03 14:40:00,11.82,11.86,11.81,11.85,38800.0,11.82,11.86,11.81,11.85,38800.0
2013-01-03 14:45:00,11.84,11.88,11.84,11.86,65200.0,11.84,11.88,11.84,11.86,65200.0
2013-01-03 14:50:00,11.86,11.89,11.86,11.88,45300.0,11.86,11.89,11.86,11.88,45300.0
2013-01-03 14:55:00,11.88,11.88,11.86,11.86,36500.0,11.88,11.88,11.86,11.86,36500.0
2013-01-03 15:00:00,11.85,11.87,11.85,11.86,24900.0,11.85,11.87,11.85,11.86,24900.0
2013-01-03 15:05:00,11.86,11.89,11.85,11.87,55600.0,11.86,11.89,11.85,11.87,55600.0
2013-01-03 15:10:00,11.86,11.88,11.85,11.87,51200.0,11.86,11.88,11.85,11.87,51200.0
2013-01-03 15:15:00,11.87,11.94,11.87,11.93,114200.0,11.87,11.94,11.87,11.93,114200.0
2013-01-03 15:20:00,11.93,11.96,11.92,11.94,120400.0,11.93,11.96,11.92,11.94,120400.0
2013-01-03 15:25:00,11.93,11.95,11.9,11.91,22600.0,11.93,11.95,11.9,11.91,22600.0
2013-01-03 15:30:00,11.9,11.93,11.85,11.85,39600.0,11.9,11.93,11.85,11.85,39600.0
2013-01-03 15:35:00,11.85,11.9,11.84,11.87,85400.0,11.85,11.9,11.84,11.87,85400.0
2013-01-03 15:40:00,11.87,11.89,11.87,11.88,56600.0,11.87,11.89,11.87,11.88,56600.0
2013-01-03 15:45:00,11.88,11.89,11.87,11.89,29700.0,11.88,11.89,11.87,11.89,29700.0
2013-01-03 15:50:00,11.88,11.9,11.87,11.87,52700.0,11.88,11.9,11.87,11.87,52700.0
2013-01-03 15:55:00,11.88,11.89,11.87,11.88,70600.0,11.88,11.89,11.87,11.88,70600.0
2013-01-04 09:30:00,11.93,11.97,11.92,11.95,36100.0,11.93,11.97,11.92,11.95,36100.0
2013-01-04 09:35:00,11.95,12.0,11.95,11.97,46200.0,11.95,12.0,11.95,11.97,46200.0
2013-01-04 09:40:00,11.97,11.99,11.96,11.98,23700.0,11.97,11.99,11.96,11.98,23700.0
2013-01-04 09:45:00,11.99,12.07,11.98,12.06,43200.0,11.99,12.07,11.98,12.06,43200.0
2013-01-04 09:50:00,12.06,12.1,12.05,12.1,70200.0,12.06,12.1,12.05,12.1,70200.0
2013-01-04 09:55:00,12.11,12.15,12.08,12.13,52700.0,12.11,12.15,12.08,12.13,52700.0
2013-01-04 10:00:00,12.13,12.21,12.13,12.2,97800.0,12.13,12.21,12.13,12.2,97800.0
2013-01-04 10:05:00,12.2,12.24,12.19,12.2,53600.0,12.2,12.24,12.19,12.2,53600.0
2013-01-04 10:10:00,12.2,12.21,12.18,12.18,45800.0,12.2,12.21,12.18,12.18,45800.0
2013-01-04 10:15:00,12.17,12.17,12.11,12.12,22600.0,12.17,12.17,12.11,12.12,22600.0
2013-01-04 10:20:00,12.12,12.12,12.08,12.11,57800.0,12.12,12.12,12.08,12.11,57800.0
2013-01-04 10:25:00,12.11,12.12,12.07,12.12,23800.0,12.11,12.12,12.07,12.12,23800.0
2013-01-04 10:30:00,12.13,12.14,12.1,12.12,29700.0,12.13,12.14,12.1,12.12,29700.0
2013-01-04 10:35:00,12.12,12.15,12.08,12.1,26100.0,12.12,12.15,12.08,12.1,26100.0
2013-01-04 10:40:00,12.09,12.11,12.07,12.09,33400.0,12.09,12.11,12.07,12.09,33400.0
2013-01-04 10:45:00,12.08,12.09,12.05,12.08,20300.0,12.08,12.09,12.05,12.08,20300.0
2013-01-04 10:50:00,12.09,12.1,12.08,12.09,9100.0,12.09,12.1,12.08,12.09,9100.0
2013-01-04 10:55:00,12.09,12.09,12.04,12.08,16800.0,12.09,12.09,12.04,12.08,16800.0
2013-01-04 11:00:00,12.07,12.18,12.07,12.18,19000.0,12.07,12.18,12.07,12.18,19000.0
2013-01-04 11:05:00,12.18,12.2,12.15,12.2,37900.0,12.18,12.2,12.15,12.2,37900.0
2013-01-04 11:10:00,12.19,12.2,12.16,12.18,38300.0,12.19,12.2,12.16,12.18,38300.0
2013-01-04 11:15:00,12.18,12.2,12.17,12.19,18700.0,12.18,12.2,12.17,12.19,18700.0
2013-01-04 11:20:00,12.19,12.2,12.18,12.2,11500.0,12.19,12.2,12.18,12.2,11500.0
2013-01-04 11:25:00,12.2,12.22,12.2,12.21,11800.0,12.2,12.22,12.2,12.21,11800.0
2013-01-04 11:30:00,12.19,12.21,12.17,12.2,9200.0,12.19,12.21,12.17,12.2,9200.0
2013-01-04 11:35:00,12.21,12.22,12.19,12.19,11600.0,12.21,12.22,12.19,12.19,11600.0
2013-01-04 11:40:00,12.18,12.2,12.18,12.2,5500.0,12.18,12.2,12.18,12.2,5500.0
2013-01-04 11:45:00,12.19,12.21,12.18,12.18,12500.0,12.19,12.21,12.18,12.18,12500.0
2013-01-04 11:50:00,12.19,12.2,12.18,12.2,13400.0,12.19,12.2,12.18,12.2,13400.0
2013-01-04 11:55:00,12.2,12.2,12.18,12.2,7700.0,12.2,12.2,12.18,12.2,7700.0
2013-01-04 12:00:00,12.19,12.21,12.18,12.19,12400.0,12.19,12.21,12.18,12.19,12400.0
2013-01-04 12:05:00,12.18,12.19,12.17,12.17,2200.0,12.18,12.19,12.17,12.17,2200.0
2013-01-04 12:10:00,12.17,12.18,12.15,12.15,6100.0,12.17,12.18,12.15,12.15,6100.0
2013-01-04 12:15:00,12.15,12.16,12.13,12.13,5500.0,12.15,12.16,12.13,12.13,5500.0
2013-01-04 12:20:00,12.13,12.15,12.13,12.14,5800.0,12.13,12.15,12.13,12.14,5800.0
2013-01-04 12:25:00,12.13,12.13,12.12,12.13,7300.0,12.13,12.13,12.12,12.13,7300.0
2013-01-04 12:30:00,12.13,12.16,12.13,12.16,4000.0,12.13,12.16,12.13,12.16,4000.0
2013-01-04 12:35:00,12.15,12.16,12.14,12.14,15200.0,12.15,12.16,12.14,12.14,15200.0
2013-01-04 12:40:00,12.13,12.14,12.13,12.13,8300.0,12.13,12.14,12.13,12.13,8300.0
2013-01-04 12:45:00,12.12,12.16,12.12,12.16,7900.0,12.12,12.16,12.12,12.16,7900.0
2013-01-04 12:50:00,12.15,12.16,12.14,12.14,7400.0,12.15,12.16,12.14,12.14,7400.0
2013-01-04 12:55:00,12.14,12.15,12.13,12.14,3400.0,12.14,12.15,12.13,12.14,3400.0
2013-01-04 13:00:00,12.13,12.13,12.09,12.11,6800.0,12.13,12.13,12.09,12.11,6800.0
2013-01-04 13:05:00,12.1,12.1,12.09,12.1,8400.0,12.1,12.1,12.09,12.1,8400.0
2013-01-04 13:10:00,12.11,12.11,12.09,12.09,8700.0,12.11,12.11,12.09,12.09,8700.0
2013-01-04 13:15:00,12.09,12.1,12.09,12.1,4300.0,12.09,12.1,12.09,12.1,4300.0
2013-01-04 13:20:00,12.09,12.1,12.08,12.09,5000.0,12.09,12.1,12.08,12.09,5000.0
2013-01-04 13:25:00,12.08,12.12,12.08,12.12,12600.0,12.08,12.12,12.08,12.12,12600.0
2013-01-04 13:30:00,12.12,12.13,12.11,12.12,5900.0,12.12,12.13,12.11,12.12,5900.0
2013-01-04 13:35:00,12.12,12.15,12.12,12.14,9500.0,12.12,12.15,12.12,12.14,9500.0
2013-01-04 13:40:00,12.14,12.15,12.14,12.15,4400.0,12.14,12.15,12.14,12.15,4400.0
2013-01-04 13:45:00,12.15,12.15,12.14,12.15,6200.0,12.15,12.15,12.14,12.15,6200.0
2013-01-04 13:50:00,12.15,12.15,12.12,12.14,4800.0,12.15,12.15,12.12,12.14,4800.0
2013-01-04 13:55:00,12.14,12.17,12.12,12.14,24800.0,12.14,12.17,12.12,12.14,24800.0
2013-01-04 14:00:00,12.13,12.14,12.12,12.13,6200.0,12.13,12.14,12.12,12.13,6200.0
2013-01-04 14:05:00,12.13,12.14,12.13,12.14,6700.0,12.13,12.14,12.13,12.14,6700.0
2013-01-04 14:10:00,12.13,12.14,12.12,12.13,10800.0,12.13,12.14,12.12,12.13,10800.0
2013-01-04 14:15:00,12.14,12.16,12.14,12.15,7700.0,12.14,12.16,12.14,12.15,7700.0
2013-01-04 14:20:00,12.16,12.18,12.15,12.18,5900.0,12.16,12.18,12.15,12.18,5900.0
2013-01-04 14:25:00,12.17,12.18,12.17,12.18,5900.0,12.17,12.18,12.17,12.18,5900.0
2013-01-04 14:30:00,12.17,12.18,12.16,12.16,7100.0,12.17,12.18,12.16,12.16,7100.0
2013-01-04 14:35:00,12.17,12.2,12.16,12.2,23800.0,12.17,12.2,12.16,12.2,23800.0
2013-01-04 14:40:00,12.2,12.21,12.19,12.21,17000.0,12.2,12.21,12.19,12.21,17000.0
2013-01-04 14:45:00,12.22,12.24,12.21,12.23,7500.0,12.22,12.24,12.21,12.23,7500.0
2013-01-04 14:50:00,12.23,12.24,12.22,12.23,10400.0,12.23,12.24,12.22,12.23,10400.0
2013-01-04 14:55:00,12.23,12.25,12.23,12.24,14300.0,12.23,12.25,12.23,12.24,14300.0
2013-01-04 15:00:00,12.25,12.25,12.21,12.24,26300.0,12.25,12.25,12.21,12.24,26300.0
2013-01-04 15:05:00,12.24,12.24,12.22,12.24,19500.0,12.24,12.24,12.22,12.24,19500.0
2013-01-04 15:10:00,12.23,12.24,12.22,12.22,8600.0,12.23,12.24,12.22,12.22,8600.0
2013-01-04 15:15:00,12.23,12.24,12.18,12.19,25500.0,12.23,12.24,12.18,12.19,25500.0
2013-01-04 15:20:00,12.18,12.2,12.16,12.19,24800.0,12.18,12.2,12.16,12.19,24800.0
2013-01-04 15:25:00,12.19,12.26,12.19,12.23,133300.0,12.19,12.26,12.19,12.23,133300.0
2013-01-04 15:30:00,12.22,12.23,12.2,12.21,33200.0,12.22,12.23,12.2,12.21,33200.0
2013-01-04 15:35:00,12.21,12.23,12.2,12.23,23100.0,12.21,12.23,12.2,12.23,23100.0
2013-01-04 15:40:00,12.22,12.23,12.21,12.21,12000.0,12.22,12.23,12.21,12.21,12000.0
2013-01-04 15:45:00,12.21,12.24,12.19,12.22,69600.0,12.21,12.24,12.19,12.22,69600.0
2013-01-04 15:50:00,12.22,12.23,12.21,12.21,18400.0,12.22,12.23,12.21,12.21,18400.0
2013-01-04 15:55:00,12.21,12.22,12.19,12.21,69400.0,12.21,12.22,12.19,12.21,69400.0
2013-01-07 09:30:00,12.11,12.25,12.08,12.14,25900.0,12.11,12.25,12.08,12.14,25900.0
2013-01-07 09:35:00,12.12,12.24,12.12,12.24,5800.0,12.12,12.24,12.12,12.24,5800.0
2013-01-07 09:40:00,12.22,12.26,12.22,12.26,6700.0,12.22,12.26,12.22,12.26,6700.0
2013-01-07 09:45:00,12.27,12.37,12.27,12.32,47300.0,12.27,12.37,12.27,12.32,47300.0
2013-01-07 09:50:00,12.32,12.32,12.25,12.27,80500.0,12.32,12.32,12.25,12.27,80500.0
2013-01-07 09:55:00,12.27,12.3,12.27,12.29,21500.0,12.27,12.3,12.27,12.29,21500.0
2013-01-07 10:00:00,12.29,12.3,12.27,12.27,11700.0,12.29,12.3,12.27,12.27,11700.0
2013-01-07 10:05:00,12.27,12.27,12.23,12.25,12900.0,12.27,12.27,12.23,12.25,12900.0
2013-01-07 10:10:00,12.25,12.27,12.23,12.23,12400.0,12.25,12.27,12.23,12.23,12400.0
2013-01-07 10:15:00,12.22,12.25,12.22,12.23,13300.0,12.22,12.25,12.22,12.23,13300.0
2013-01-07 10:20:00,12.23,12.24,12.22,12.23,10600.0,12.23,12.24,12.22,12.23,10600.0
2013-01-07 10:25:00,12.22,12.23,12.22,12.22,2700.0,12.22,12.23,12.22,12.22,2700.0
2013-01-07 10:30:00,12.22,12.24,12.22,12.24,4600.0,12.22,12.24,12.22,12.24,4600.0
2013-01-07 10:35:00,12.24,12.24,12.23,12.23,1400.0,12.24,12.24,12.23,12.23,1400.0
2013-01-07 10:40:00,12.24,12.25,12.23,12.23,3300.0,12.24,12.25,12.23,12.23,3300.0
2013-01-07 10:45:00,12.23,12.29,12.23,12.29,53100.0,12.23,12.29,12.23,12.29,53100.0
2013-01-07 10:50:00,12.29,12.33,12.28,12.32,40000.0,12.29,12.33,12.28,12.32,40000.0
2013-01-07 10:55:00,12.32,12.32,12.3,12.3,11000.0,12.32,12.32,12.3,12.3,11000.0
2013-01-07 11:00:00,12.3,12.3,12.25,12.25,6200.0,12.3,12.3,12.25,12.25,6200.0
2013-01-07 11:05:00,12.25,12.26,12.24,12.26,14100.0,12.25,12.26,12.24,12.26,14100.0
2013-01-07 11:10:00,12.25,12.27,12.25,12.27,8600.0,12.25,12.27,12.25,12.27,8600.0
2013-01-07 11:15:00,12.26,12.27,12.26,12.27,900.0,12.26,12.27,12.26,12.27,900.0
2013-01-07 11:20:00,12.26,12.31,12.26,12.3,48800.0,12.26,12.31,12.26,12.3,48800.0
2013-01-07 11:25:00,12.31,12.31,12.3,12.31,10600.0,12.31,12.31,12.3,12.31,10600.0
2013-01-07 11:30:00,12.3,12.31,12.29,12.3,14000.0,12.3,12.31,12.29,12.3,14000.0
2013-01-07 11:35:00,12.29,12.31,12.26,12.26,23100.0,12.29,12.31,12.26,12.26,23100.0
2013-01-07 11:40:00,12.26,12.26,12.24,12.25,7500.0,12.26,12.26,12.24,12.25,7500.0
2013-01-07 11:45:00,12.26,12.26,12.25,12.26,11800.0,12.26,12.26,12.25,12.26,11800.0
2013-01-07 11:50:00,12.26,12.26,12.25,12.26,3800.0,12.26,12.26,12.25,12.26,3800.0
2013-01-07 11:55:00,12.25,12.26,12.25,12.26,6000.0,12.25,12.26,12.25,12.26,6000.0
2013-01-07 12:00:00,12.25,12.26,12.24,12.24,11900.0,12.25,12.26,12.24,12.24,11900.0
2013-01-07 12:05:00,12.24,12.24,12.2,12.2,4400.0,12.24,12.24,12.2,12.2,4400.0
2013-01-07 12:10:00,12.2,12.25,12.2,12.25,27300.0,12.2,12.25,12.2,12.25,27300.0
2013-01-07 12:15:00,12.25,12.26,12.23,12.25,37600.0,12.25,12.26,12.23,12.25,37600.0
2013-01-07 12:20:00,12.25,12.26,12.24,12.25,12300.0,12.25,12.26,12.24,12.25,12300.0
2013-01-07 12:25:00,12.24,12.25,12.22,12.25,18000.0,12.24,12.25,12.22,12.25,18000.0
2013-01-07 12:30:00,12.24,12.25,12.24,12.24,3200.0,12.24,12.25,12.24,12.24,3200.0
2013-01-07 12:35:00,12.23,12.24,12.22,12.22,3500.0,12.23,12.24,12.22,12.22,3500.0
2013-01-07 12:40:00,12.22,12.24,12.22,12.24,6500.0,12.22,12.24,12.22,12.24,6500.0
2013-01-07 12:45:00,12.24,12.24,12.23,12.24,1000.0,12.24,12.24,12.23,12.24,1000.0
2013-01-07 12:50:00,12.23,12.24,12.22,12.23,11100.0,12.23,12.24,12.22,12.23,11100.0
2013-01-07 12:55:00,12.23,12.23,12.22,12.22,2900.0,12.23,12.23,12.22,12.22,2900.0
2013-01-07 13:00:00,12.23,12.25,12.23,12.24,16700.0,12.23,12.25,12.23,12.24,16700.0
2013-01-07 13:05:00,12.24,12.24,12.23,12.24,1100.0,12.24,12.24,12.23,12.24,1100.0
2013-01-07 13:10:00,12.23,12.24,12.23,12.23,4800.0,12.23,12.24,12.23,12.23,4800.0
2013-01-07 13:15:00,12.23,12.23,12.22,12.23,18200.0,12.23,12.23,12.22,12.23,18200.0
2013-01-07 13:20:00,12.23,12.24,12.22,12.24,5500.0,12.23,12.24,12.22,12.24,5500.0
2013-01-07 13:25:00,12.24,12.24,12.22,12.23,17200.0,12.24,12.24,12.22,12.23,17200.0
2013-01-07 13:30:00,12.22,12.24,12.22,12.23,4100.0,12.22,12.24,12.22,12.23,4100.0
2013-01-07 13:35:00,12.23,12.25,12.23,12.23,14400.0,12.23,12.25,12.23,12.23,14400.0
2013-01-07 13:40:00,12.23,12.24,12.21,12.22,8800.0,12.23,12.24,12.21,12.22,8800.0
2013-01-07 13:45:00,12.21,12.21,12.19,12.19,25000.0,12.21,12.21,12.19,12.19,25000.0
2013-01-07 13:50:00,12.18,12.19,12.18,12.19,5700.0,12.18,12.19,12.18,12.19,5700.0
2013-01-07 13:55:00,12.19,12.2,12.19,12.19,8300.0,12.19,12.2,12.19,12.19,8300.0
2013-01-07 14:00:00,12.19,12.19,12.18,12.18,5000.0,12.19,12.19,12.18,12.18,5000.0
2013-01-07 14:05:00,12.19,12.19,12.19,12.19,2800.0,12.19,12.19,12.19,12.19,2800.0
2013-01-07 14:10:00,12.19,12.2,12.18,12.19,4000.0,12.19,12.2,12.18,12.19,4000.0
2013-01-07 14:15:00,12.18,12.2,12.18,12.19,6600.0,12.18,12.2,12.18,12.19,6600.0
2013-01-07 14:20:00,12.18,12.2,12.18,12.19,5300.0,12.18,12.2,12.18,12.19,5300.0
2013-01-07 14:25:00,12.2,12.2,12.2,12.2,900.0,12.2,12.2,12.2,12.2,900.0
2013-01-07 14:30:00,12.19,12.21,12.19,12.2,12800.0,12.19,12.21,12.19,12.2,12800.0
2013-01-07 14:35:00,12.19,12.21,12.19,12.2,39800.0,12.19,12.21,12.19,12.2,39800.0
2013-01-07 14:40:00,12.2,12.21,12.19,12.2,8900.0,12.2,12.21,12.19,12.2,8900.0
2013-01-07 14:45:00,12.2,12.2,12.19,12.2,2400.0,12.2,12.2,12.19,12.2,2400.0
2013-01-07 14:50:00,12.2,12.2,12.17,12.19,7200.0,12.2,12.2,12.17,12.19,7200.0
2013-01-07 14:55:00,12.19,12.2,12.19,12.19,7400.0,12.19,12.2,12.19,12.19,7400.0
2013-01-07 15:00:00,12.19,12.21,12.19,12.19,21500.0,12.19,12.21,12.19,12.19,21500.0
2013-01-07 15:05:00,12.19,12.2,12.18,12.18,21300.0,12.19,12.2,12.18,12.18,21300.0
2013-01-07 15:10:00,12.18,12.2,12.18,12.19,9100.0,12.18,12.2,12.18,12.19,9100.0
2013-01-07 15:15:00,12.19,12.21,12.19,12.2,23700.0,12.19,12.21,12.19,12.2,23700.0
2013-01-07 15:20:00,12.19,12.21,12.19,12.2,37900.0,12.19,12.21,12.19,12.2,37900.0
2013-01-07 15:25:00,12.19,12.21,12.16,12.18,27500.0,12.19,12.21,12.16,12.18,27500.0
2013-01-07 15:30:00,12.18,12.19,12.18,12.18,5300.0,12.18,12.19,12.18,12.18,5300.0
2013-01-07 15:35:00,12.18,12.19,12.17,12.18,33600.0,12.18,12.19,12.17,12.18,33600.0
2013-01-07 15:40:00,12.18,12.2,12.18,12.19,13500.0,12.18,12.2,12.18,12.19,13500.0
2013-01-07 15:45:00,12.19,12.2,12.17,12.18,24200.0,12.19,12.2,12.17,12.18,24200.0
2013-01-07 15:50:00,12.18,12.19,12.17,12.17,29300.0,12.18,12.19,12.17,12.17,29300.0
2013-01-07 15:55:00,12.17,12.18,12.16,12.17,33800.0,12.17,12.18,12.16,12.17,33800.0
2013-01-08 09:30:00,12.1,12.15,12.03,12.1,15600.0,12.1,12.15,12.03,12.1,15600.0
2013-01-08 09:35:00,12.1,12.11,12.07,12.09,8600.0,12.1,12.11,12.07,12.09,8600.0
2013-01-08 09:40:00,12.07,12.08,12.05,12.06,1700.0,12.07,12.08,12.05,12.06,1700.0
2013-01-08 09:45:00,12.05,12.07,12.02,12.04,19400.0,12.05,12.07,12.02,12.04,19400.0
2013-01-08 09:50:00,12.04,12.06,12.01,12.02,38200.0,12.04,12.06,12.01,12.02,38200.0
2013-01-08 09:55:00,12.01,12.02,11.95,11.95,15500.0,12.01,12.02,11.95,11.95,15500.0
2013-01-08 10:00:00,11.96,11.98,11.94,11.96,12100.0,11.96,11.98,11.94,11.96,12100.0
2013-01-08 10:05:00,11.96,12.0,11.96,12.0,11600.0,11.96,12.0,11.96,12.0,11600.0
2013-01-08 10:10:00,12.0,12.04,11.98,11.98,13400.0,12.0,12.04,11.98,11.98,13400.0
2013-01-08 10:15:00,11.98,11.99,11.95,11.96,5200.0,11.98,11.99,11.95,11.96,5200.0
2013-01-08 10:20:00,11.96,11.96,11.96,11.96,800.0,11.96,11.96,11.96,11.96,800.0
2013-01-08 10:25:00,11.95,11.97,11.92,11.97,36600.0,11.95,11.97,11.92,11.97,36600.0
2013-01-08 10:30:00,11.97,11.98,11.95,11.95,2300.0,11.97,11.98,11.95,11.95,2300.0
2013-01-08 10:35:00,11.95,11.95,11.9,11.93,19700.0,11.95,11.95,11.9,11.93,19700.0
2013-01-08 10:40:00,11.93,11.97,11.93,11.97,8300.0,11.93,11.97,11.93,11.97,8300.0
2013-01-08 10:45:00,11.97,11.99,11.95,11.96,11100.0,11.97,11.99,11.95,11.96,11100.0
2013-01-08 10:50:00,11.95,11.96,11.95,11.95,6200.0,11.95,11.96,11.95,11.95,6200.0
2013-01-08 10:55:00,11.95,11.95,11.93,11.93,2500.0,11.95,11.95,11.93,11.93,2500.0
2013-01-08 11:00:00,11.92,11.93,11.92,11.93,1000.0,11.92,11.93,11.92,11.93,1000.0
2013-01-08 11:05:00,11.93,11.93,11.88,11.88,10500.0,11.93,11.93,11.88,11.88,10500.0
2013-01-08 11:10:00,11.88,11.89,11.88,11.89,2800.0,11.88,11.89,11.88,11.89,2800.0
2013-01-08 11:15:00,11.88,11.88,11.86,11.86,3300.0,11.88,11.88,11.86,11.86,3300.0
2013-01-08 11:20:00,11.86,11.88,11.86,11.88,14200.0,11.86,11.88,11.86,11.88,14200.0
2013-01-08 11:25:00,11.87,11.9,11.87,11.9,8500.0,11.87,11.9,11.87,11.9,8500.0
2013-01-08 11:30:00,11.9,11.91,11.89,11.89,3700.0,11.9,11.91,11.89,11.89,3700.0
2013-01-08 11:35:00,11.89,11.93,11.89,11.93,11200.0,11.89,11.93,11.89,11.93,11200.0
2013-01-08 11:40:00,11.93,11.93,11.91,11.91,5300.0,11.93,11.93,11.91,11.91,5300.0
2013-01-08 11:45:00,11.91,11.93,11.91,11.92,4100.0,11.91,11.93,11.91,11.92,4100.0
2013-01-08 11:50:00,11.93,11.93,11.92,11.92,2000.0,11.93,11.93,11.92,11.92,2000.0
2013-01-08 11:55:00,11.92,11.92,11.85,11.85,37500.0,11.92,11.92,11.85,11.85,37500.0
2013-01-08 12:00:00,11.86,11.89,11.86,11.87,14500.0,11.86,11.89,11.86,11.87,14500.0
2013-01-08 12:05:00,11.87,11.9,11.87,11.9,21200.0,11.87,11.9,11.87,11.9,21200.0
2013-01-08 12:10:00,11.9,11.9,11.88,11.89,13800.0,11.9,11.9,11.88,11.89,13800.0
2013-01-08 12:15:00,11.9,11.9,11.89,11.9,3100.0,11.9,11.9,11.89,11.9,3100.0
2013-01-08 12:20:00,11.9,11.91,11.89,11.89,16500.0,11.9,11.91,11.89,11.89,16500.0
2013-01-08 12:25:00,11.89,11.91,11.89,11.9,15400.0,11.89,11.91,11.89,11.9,15400.0
2013-01-08 12:30:00,11.91,11.94,11.9,11.93,8200.0,11.91,11.94,11.9,11.93,8200.0
2013-01-08 12:35:00,11.92,11.94,11.92,11.93,23800.0,11.92,11.94,11.92,11.93,23800.0
2013-01-08 12:40:00,11.93,11.95,11.92,11.92,9300.0,11.93,11.95,11.92,11.92,9300.0
2013-01-08 12:45:00,11.92,11.93,11.92,11.93,1500.0,11.92,11.93,11.92,11.93,1500.0
2013-01-08 12:50:00,11.92,11.93,11.92,11.93,600.0,11.92,11.93,11.92,11.93,600.0
2013-01-08 12:55:00,11.92,11.94,11.92,11.94,6600.0,11.92,11.94,11.92,11.94,6600.0
2013-01-08 13:00:00,11.94,11.96,11.94,11.95,7700.0,11.94,11.96,11.94,11.95,7700.0
2013-01-08 13:05:00,11.95,11.95,11.95,11.95,800.0,11.95,11.95,11.95,11.95,800.0
2013-01-08 13:10:00,11.96,11.96,11.94,11.96,7200.0,11.96,11.96,11.94,11.96,7200.0
2013-01-08 13:15:00,11.95,11.96,11.95,11.96,6900.0,11.95,11.96,11.95,11.96,6900.0
2013-01-08 13:20:00,11.96,11.96,11.95,11.95,5800.0,11.96,11.96,11.95,11.95,5800.0
2013-01-08 13:25:00,11.96,11.96,11.95,11.96,1300.0,11.96,11.96,11.95,11.96,1300.0
2013-01-08 13:30:00,11.96,11.96,11.94,11.95,12500.0,11.96,11.96,11.94,11.95,12500.0
2013-01-08 13:35:00,11.96,11.96,11.95,11.95,2000.0,11.96,11.96,11.95,11.95,2000.0
2013-01-08 13:40:00,11.95,11.95,11.93,11.95,9500.0,11.95,11.95,11.93,11.95,9500.0
2013-01-08 13:45:00,11.95,11.96,11.94,11.95,16700.0,11.95,11.96,11.94,11.95,16700.0
2013-01-08 13:50:00,11.95,11.96,11.95,11.96,4600.0,11.95,11.96,11.95,11.96,4600.0
2013-01-08 13:55:00,11.96,11.96,11.95,11.96,16900.0,11.96,11.96,11.95,11.96,16900.0
2013-01-08 14:00:00,11.95,11.96,11.95,11.95,9600.0,11.95,11.96,11.95,11.95,9600.0
2013-01-08 14:05:00,11.95,11.96,11.94,11.95,11200.0,11.95,11.96,11.94,11.95,11200.0
2013-01-08 14:10:00,11.94,12.0,11.94,11.99,62000.0,11.94,12.0,11.94,11.99,62000.0
2013-01-08 14:15:00,11.98,11.99,11.98,11.98,900.0,11.98,11.99,11.98,11.98,900.0
2013-01-08 14:20:00,11.98,11.99,11.98,11.99,600.0,11.98,11.99,11.98,11.99,600.0
2013-01-08 14:25:00,11.99,11.99,11.97,11.97,6400.0,11.99,11.99,11.97,11.97,6400.0
2013-01-08 14:30:00,11.97,11.98,11.94,11.94,18200.0,11.97,11.98,11.94,11.94,18200.0
2013-01-08 14:35:00,11.94,11.95,11.94,11.94,2400.0,11.94,11.95,11.94,11.94,2400.0
2013-01-08 14:40:00,11.94,11.95,11.93,11.93,7300.0,11.94,11.95,11.93,11.93,7300.0
2013-01-08 14:45:00,11.93,11.93,11.92,11.92,4100.0,11.93,11.93,11.92,11.92,4100.0
2013-01-08 14:50:00,11.93,11.93,11.92,11.93,3700.0,11.93,11.93,11.92,11.93,3700.0
2013-01-08 14:55:00,11.92,11.93,11.92,11.93,3000.0,11.92,11.93,11.92,11.93,3000.0
2013-01-08 15:00:00,11.92,11.93,11.92,11.92,1600.0,11.92,11.93,11.92,11.92,1600.0
2013-01-08 15:05:00,11.93,11.93,11.88,11.89,41300.0,11.93,11.93,11.88,11.89,41300.0
2013-01-08 15:10:00,11.9,11.9,11.87,11.88,12300.0,11.9,11.9,11.87,11.88,12300.0
2013-01-08 15:15:00,11.87,11.9,11.86,11.9,30400.0,11.87,11.9,11.86,11.9,30400.0
2013-01-08 15:20:00,11.9,11.92,11.89,11.89,36000.0,11.9,11.92,11.89,11.89,36000.0
2013-01-08 15:25:00,11.88,11.89,11.88,11.88,3900.0,11.88,11.89,11.88,11.88,3900.0
2013-01-08 15:30:00,11.88,11.89,11.87,11.87,11000.0,11.88,11.89,11.87,11.87,11000.0
2013-01-08 15:35:00,11.87,11.88,11.84,11.84,21800.0,11.87,11.88,11.84,11.84,21800.0
2013-01-08 15:40:00,11.84,11.85,11.81,11.82,20600.0,11.84,11.85,11.81,11.82,20600.0
2013-01-08 15:45:00,11.82,11.83,11.81,11.83,18900.0,11.82,11.83,11.81,11.83,18900.0
2013-01-08 15:50:00,11.82,11.84,11.82,11.83,41900.0,11.82,11.84,11.82,11.83,41900.0
2013-01-08 15:55:00,11.84,11.84,11.78,11.79,72200.0,11.84,11.84,11.78,11.79,72200.0
2013-01-09 09:30:00,11.87,12.09,11.53,11.58,84900.0,11.87,12.09,11.53,11.58,84900.0
2013-01-09 09:35:00,11.58,11.72,11.56,11.72,16700.0,11.58,11.72,11.56,11.72,16700.0
2013-01-09 09:40:00,11.72,11.74,11.68,11.69,13700.0,11.72,11.74,11.68,11.69,13700.0
2013-01-09 09:45:00,11.69,11.74,11.69,11.69,51100.0,11.69,11.74,11.69,11.69,51100.0
2013-01-09 09:50:00,11.69,11.69,11.63,11.67,29300.0,11.69,11.69,11.63,11.67,29300.0
2013-01-09 09:55:00,11.67,11.69,11.62,11.66,49500.0,11.67,11.69,11.62,11.66,49500.0
2013-01-09 10:00:00,11.67,11.68,11.66,11.68,6000.0,11.67,11.68,11.66,11.68,6000.0
2013-01-09 10:05:00,11.67,11.68,11.66,11.66,21900.0,11.67,11.68,11.66,11.66,21900.0
2013-01-09 10:10:00,11.66,11.67,11.65,11.65,12500.0,11.66,11.67,11.65,11.65,12500.0
2013-01-09 10:15:00,11.65,11.67,11.65,11.67,23600.0,11.65,11.67,11.65,11.67,23600.0
2013-01-09 10:20:00,11.66,11.67,11.63,11.63,19300.0,11.66,11.67,11.63,11.63,19300.0
2013-01-09 10:25:00,11.63,11.63,11.62,11.63,7600.0,11.63,11.63,11.62,11.63,7600.0
2013-01-09 10:30:00,11.63,11.63,11.61,11.63,25800.0,11.63,11.63,11.61,11.63,25800.0
2013-01-09 10:35:00,11.63,11.64,11.62,11.63,8200.0,11.63,11.64,11.62,11.63,8200.0
2013-01-09 10:40:00,11.62,11.63,11.61,11.62,6200.0,11.62,11.63,11.61,11.62,6200.0
2013-01-09 10:45:00,11.63,11.64,11.62,11.64,16300.0,11.63,11.64,11.62,11.64,16300.0
2013-01-09 10:50:00,11.63,11.64,11.63,11.63,6300.0,11.63,11.64,11.63,11.63,6300.0
2013-01-09 10:55:00,11.63,11.64,11.63,11.64,1200.0,11.63,11.64,11.63,11.64,1200.0
2013-01-09 11:00:00,11.64,11.65,11.64,11.65,7800.0,11.64,11.65,11.64,11.65,7800.0
2013-01-09 11:05:00,11.64,11.66,11.64,11.66,13400.0,11.64,11.66,11.64,11.66,13400.0
2013-01-09 11:10:00,11.66,11.68,11.66,11.68,3600.0,11.66,11.68,11.66,11.68,3600.0
2013-01-09 11:15:00,11.68,11.68,11.68,11.68,2300.0,11.68,11.68,11.68,11.68,2300.0
2013-01-09 11:20:00,11.68,11.68,11.67,11.68,1400.0,11.68,11.68,11.67,11.68,1400.0
2013-01-09 11:25:00,11.68,11.68,11.66,11.67,9600.0,11.68,11.68,11.66,11.67,9600.0
2013-01-09 11:30:00,11.67,11.68,11.66,11.67,9600.0,11.67,11.68,11.66,11.67,9600.0
2013-01-09 11:35:00,11.67,11.67,11.65,11.65,9000.0,11.67,11.67,11.65,11.65,9000.0
2013-01-09 11:40:00,11.66,11.66,11.65,11.66,1100.0,11.66,11.66,11.65,11.66,1100.0
2013-01-09 11:45:00,11.66,11.66,11.64,11.65,11100.0,11.66,11.66,11.64,11.65,11100.0
2013-01-09 11:50:00,11.65,11.66,11.64,11.65,17400.0,11.65,11.66,11.64,11.65,17400.0
2013-01-09 11:55:00,11.64,11.65,11.64,11.65,3400.0,11.64,11.65,11.64,11.65,3400.0
2013-01-09 12:00:00,11.64,11.65,11.63,11.64,4000.0,11.64,11.65,11.63,11.64,4000.0
2013-01-09 12:05:00,11.64,11.64,11.62,11.63,9000.0,11.64,11.64,11.62,11.63,9000.0
2013-01-09 12:10:00,11.63,11.64,11.63,11.64,4000.0,11.63,11.64,11.63,11.64,4000.0
2013-01-09 12:15:00,11.63,11.64,11.63,11.64,1700.0,11.63,11.64,11.63,11.64,1700.0
2013-01-09 12:20:00,11.64,11.64,11.63,11.64,2800.0,11.64,11.64,11.63,11.64,2800.0
2013-01-09 12:25:00,11.64,11.64,11.63,11.63,3100.0,11.64,11.64,11.63,11.63,3100.0
2013-01-09 12:30:00,11.64,11.64,11.63,11.64,11300.0,11.64,11.64,11.63,11.64,11300.0
2013-01-09 12:35:00,11.64,11.64,11.63,11.63,7000.0,11.64,11.64,11.63,11.63,7000.0
2013-01-09 12:40:00,11.64,11.66,11.63,11.66,47400.0,11.64,11.66,11.63,11.66,47400.0
2013-01-09 12:45:00,11.65,11.67,11.65,11.66,4200.0,11.65,11.67,11.65,11.66,4200.0
2013-01-09 12:50:00,11.67,11.67,11.66,11.67,3100.0,11.67,11.67,11.66,11.67,3100.0
2013-01-09 12:55:00,11.66,11.67,11.66,11.66,1600.0,11.66,11.67,11.66,11.66,1600.0
2013-01-09 13:00:00,11.66,11.67,11.66,11.67,2400.0,11.66,11.67,11.66,11.67,2400.0
2013-01-09 13:05:00,11.66,11.7,11.66,11.7,10800.0,11.66,11.7,11.66,11.7,10800.0
2013-01-09 13:10:00,11.69,11.72,11.69,11.72,14400.0,11.69,11.72,11.69,11.72,14400.0
2013-01-09 13:15:00,11.71,11.74,11.71,11.74,7800.0,11.71,11.74,11.71,11.74,7800.0
2013-01-09 13:20:00,11.75,11.75,11.74,11.75,3200.0,11.75,11.75,11.74,11.75,3200.0
2013-01-09 13:25:00,11.75,11.79,11.75,11.79,57300.0,11.75,11.79,11.75,11.79,57300.0
2013-01-09 13:30:00,11.78,11.79,11.78,11.79,3800.0,11.78,11.79,11.78,11.79,3800.0
2013-01-09 13:35:00,11.78,11.83,11.77,11.8,54400.0,11.78,11.83,11.77,11.8,54400.0
2013-01-09 13:40:00,11.81,11.81,11.8,11.8,900.0,11.81,11.81,11.8,11.8,900.0
2013-01-09 13:45:00,11.81,11.85,11.8,11.84,30500.0,11.81,11.85,11.8,11.84,30500.0
2013-01-09 13:50:00,11.85,11.87,11.84,11.86,10000.0,11.85,11.87,11.84,11.86,10000.0
2013-01-09 13:55:00,11.86,11.88,11.84,11.85,27600.0,11.86,11.88,11.84,11.85,27600.0
2013-01-09 14:00:00,11.86,11.86,11.84,11.86,8500.0,11.86,11.86,11.84,11.86,8500.0
2013-01-09 14:05:00,11.86,11.88,11.86,11.87,12900.0,11.86,11.88,11.86,11.87,12900.0
2013-01-09 14:10:00,11.87,11.88,11.86,11.87,9900.0,11.87,11.88,11.86,11.87,9900.0
2013-01-09 14:15:00,11.87,11.88,11.84,11.84,64800.0,11.87,11.88,11.84,11.84,64800.0
2013-01-09 14:20:00,11.85,11.86,11.84,11.86,16700.0,11.85,11.86,11.84,11.86,16700.0
2013-01-09 14:25:00,11.86,11.86,11.85,11.86,2200.0,11.86,11.86,11.85,11.86,2200.0
2013-01-09 14:30:00,11.86,11.86,11.85,11.86,1800.0,11.86,11.86,11.85,11.86,1800.0
2013-01-09 14:35:00,11.85,11.86,11.85,11.85,4200.0,11.85,11.86,11.85,11.85,4200.0
2013-01-09 14:40:00,11.85,11.86,11.85,11.86,1200.0,11.85,11.86,11.85,11.86,1200.0
2013-01-09 14:45:00,11.86,11.87,11.85,11.86,26900.0,11.86,11.87,11.85,11.86,26900.0
2013-01-09 14:50:00,11.86,11.87,11.85,11.86,24800.0,11.86,11.87,11.85,11.86,24800.0
2013-01-09 14:55:00,11.86,11.87,11.85,11.87,8200.0,11.86,11.87,11.85,11.87,8200.0
2013-01-09 15:00:00,11.86,11.87,11.85,11.87,34400.0,11.86,11.87,11.85,11.87,34400.0
2013-01-09 15:05:00,11.87,11.88,11.86,11.87,55200.0,11.87,11.88,11.86,11.87,55200.0
2013-01-09 15:10:00,11.87,11.9,11.87,11.9,22100.0,11.87,11.9,11.87,11.9,22100.0
2013-01-09 15:15:00,11.9,11.9,11.89,11.9,8900.0,11.9,11.9,11.89,11.9,8900.0
2013-01-09 15:20:00,11.9,11.91,11.89,11.91,20400.0,11.9,11.91,11.89,11.91,20400.0
2013-01-09 15:25:00,11.91,11.91,11.9,11.91,4200.0,11.91,11.91,11.9,11.91,4200.0
2013-01-09 15:30:00,11.9,11.92,11.9,11.92,21000.0,11.9,11.92,11.9,11.92,21000.0
2013-01-09 15:35:00,11.92,11.93,11.91,11.92,8300.0,11.92,11.93,11.91,11.92,8300.0
2013-01-09 15:40:00,11.92,11.97,11.92,11.96,64400.0,11.92,11.97,11.92,11.96,64400.0
2013-01-09 15:45:00,11.96,11.96,11.93,11.93,20800.0,11.96,11.96,11.93,11.93,20800.0
2013-01-09 15:50:00,11.93,11.94,11.92,11.93,20600.0,11.93,11.94,11.92,11.93,20600.0
2013-01-09 15:55:00,11.93,11.94,11.93,11.93,39000.0,11.93,11.94,11.93,11.93,39000.0
2013-01-10 09:30:00,12.05,12.15,12.05,12.1,47300.0,12.05,12.15,12.05,12.1,47300.0
2013-01-10 09:35:00,12.1,12.19,12.1,12.11,16900.0,12.1,12.19,12.1,12.11,16900.0
2013-01-10 09:40:00,12.11,12.16,12.1,12.13,31200.0,12.11,12.16,12.1,12.13,31200.0
2013-01-10 09:45:00,12.13,12.16,12.12,12.16,27800.0,12.13,12.16,12.12,12.16,27800.0
2013-01-10 09:50:00,12.15,12.17,12.12,12.17,18800.0,12.15,12.17,12.12,12.17,18800.0
2013-01-10 09:55:00,12.17,12.2,12.15,12.2,36400.0,12.17,12.2,12.15,12.2,36400.0
2013-01-10 10:00:00,12.2,12.21,12.17,12.18,29400.0,12.2,12.21,12.17,12.18,29400.0
2013-01-10 10:05:00,12.18,12.21,12.17,12.19,20500.0,12.18,12.21,12.17,12.19,20500.0
2013-01-10 10:10:00,12.2,12.21,12.18,12.18,15300.0,12.2,12.21,12.18,12.18,15300.0
2013-01-10 10:15:00,12.18,12.19,12.17,12.17,10300.0,12.18,12.19,12.17,12.17,10300.0
2013-01-10 10:20:00,12.17,12.18,12.16,12.17,14100.0,12.17,12.18,12.16,12.17,14100.0
2013-01-10 10:25:00,12.16,12.2,12.16,12.19,30600.0,12.16,12.2,12.16,12.19,30600.0
2013-01-10 10:30:00,12.19,12.21,12.15,12.16,68900.0,12.19,12.21,12.15,12.16,68900.0
2013-01-10 10:35:00,12.15,12.17,12.13,12.15,31300.0,12.15,12.17,12.13,12.15,31300.0
2013-01-10 10:40:00,12.15,12.16,12.14,12.15,13300.0,12.15,12.16,12.14,12.15,13300.0
2013-01-10 10:45:00,12.15,12.18,12.14,12.17,12800.0,12.15,12.18,12.14,12.17,12800.0
2013-01-10 10:50:00,12.16,12.18,12.15,12.17,3900.0,12.16,12.18,12.15,12.17,3900.0
2013-01-10 10:55:00,12.17,12.17,12.15,12.17,12600.0,12.17,12.17,12.15,12.17,12600.0
2013-01-10 11:00:00,12.16,12.19,12.16,12.18,11500.0,12.16,12.19,12.16,12.18,11500.0
2013-01-10 11:05:00,12.18,12.18,12.14,12.17,12600.0,12.18,12.18,12.14,12.17,12600.0
2013-01-10 11:10:00,12.17,12.21,12.16,12.17,43500.0,12.17,12.21,12.16,12.17,43500.0
2013-01-10 11:15:00,12.18,12.2,12.16,12.19,11400.0,12.18,12.2,12.16,12.19,11400.0
2013-01-10 11:20:00,12.18,12.2,12.17,12.18,23500.0,12.18,12.2,12.17,12.18,23500.0
2013-01-10 11:25:00,12.19,12.21,12.18,12.19,16300.0,12.19,12.21,12.18,12.19,16300.0
2013-01-10 11:30:00,12.18,12.21,12.18,12.2,8900.0,12.18,12.21,12.18,12.2,8900.0
2013-01-10 11:35:00,12.21,12.22,12.17,12.19,39500.0,12.21,12.22,12.17,12.19,39500.0
2013-01-10 11:40:00,12.18,12.19,12.17,12.17,5900.0,12.18,12.19,12.17,12.17,5900.0
2013-01-10 11:45:00,12.17,12.19,12.17,12.18,21500.0,12.17,12.19,12.17,12.18,21500.0
2013-01-10 11:50:00,12.17,12.18,12.17,12.17,16600.0,12.17,12.18,12.17,12.17,16600.0
2013-01-10 11:55:00,12.18,12.18,12.17,12.18,6500.0,12.18,12.18,12.17,12.18,6500.0
2013-01-10 12:00:00,12.17,12.18,12.17,12.17,3100.0,12.17,12.18,12.17,12.17,3100.0
2013-01-10 12:05:00,12.17,12.17,12.14,12.14,5700.0,12.17,12.17,12.14,12.14,5700.0
2013-01-10 12:10:00,12.14,12.16,12.14,12.15,5700.0,12.14,12.16,12.14,12.15,5700.0
2013-01-10 12:15:00,12.15,12.16,12.15,12.16,2500.0,12.15,12.16,12.15,12.16,2500.0
2013-01-10 12:20:00,12.15,12.16,12.15,12.15,1700.0,12.15,12.16,12.15,12.15,1700.0
2013-01-10 12:25:00,12.15,12.15,12.13,12.13,10800.0,12.15,12.15,12.13,12.13,10800.0
2013-01-10 12:30:00,12.14,12.15,12.14,12.14,4200.0,12.14,12.15,12.14,12.14,4200.0
2013-01-10 12:35:00,12.15,12.15,12.13,12.13,7000.0,12.15,12.15,12.13,12.13,7000.0
2013-01-10 12:40:00,12.13,12.14,12.12,12.13,18600.0,12.13,12.14,12.12,12.13,18600.0
2013-01-10 12:45:00,12.13,12.13,12.12,12.13,4300.0,12.13,12.13,12.12,12.13,4300.0
2013-01-10 12:50:00,12.12,12.13,12.1,12.1,14700.0,12.12,12.13,12.1,12.1,14700.0
2013-01-10 12:55:00,12.09,12.12,12.06,12.11,24100.0,12.09,12.12,12.06,12.11,24100.0
2013-01-10 13:00:00,12.11,12.11,12.09,12.1,14400.0,12.11,12.11,12.09,12.1,14400.0
2013-01-10 13:05:00,12.1,12.11,12.09,12.1,9700.0,12.1,12.11,12.09,12.1,9700.0
2013-01-10 13:10:00,12.1,12.11,12.08,12.08,30200.0,12.1,12.11,12.08,12.08,30200.0
2013-01-10 13:15:00,12.08,12.12,12.08,12.09,19700.0,12.08,12.12,12.08,12.09,19700.0
2013-01-10 13:20:00,12.08,12.12,12.08,12.08,15100.0,12.08,12.12,12.08,12.08,15100.0
2013-01-10 13:25:00,12.09,12.1,12.08,12.08,8900.0,12.09,12.1,12.08,12.08,8900.0
2013-01-10 13:30:00,12.08,12.11,12.08,12.09,22500.0,12.08,12.11,12.08,12.09,22500.0
2013-01-10 13:35:00,12.09,12.09,12.05,12.08,8300.0,12.09,12.09,12.05,12.08,8300.0
2013-01-10 13:40:00,12.08,12.09,12.07,12.07,11800.0,12.08,12.09,12.07,12.07,11800.0
2013-01-10 13:45:00,12.07,12.09,12.07,12.09,7500.0,12.07,12.09,12.07,12.09,7500.0
2013-01-10 13:50:00,12.08,12.09,12.06,12.06,6000.0,12.08,12.09,12.06,12.06,6000.0
2013-01-10 13:55:00,12.05,12.09,12.05,12.08,9500.0,12.05,12.09,12.05,12.08,9500.0
2013-01-10 14:00:00,12.07,12.08,12.05,12.07,7300.0,12.07,12.08,12.05,12.07,7300.0
2013-01-10 14:05:00,12.07,12.08,12.07,12.08,6700.0,12.07,12.08,12.07,12.08,6700.0
2013-01-10 14:10:00,12.08,12.08,12.07,12.07,2400.0,12.08,12.08,12.07,12.07,2400.0
2013-01-10 14:15:00,12.07,12.08,12.06,12.06,23400.0,12.07,12.08,12.06,12.06,23400.0
2013-01-10 14:20:00,12.06,12.07,12.05,12.05,9100.0,12.06,12.07,12.05,12.05,9100.0
2013-01-10 14:25:00,12.05,12.06,12.05,12.05,1100.0,12.05,12.06,12.05,12.05,1100.0
2013-01-10 14:30:00,12.05,12.06,12.05,12.06,11400.0,12.05,12.06,12.05,12.06,11400.0
2013-01-10 14:35:00,12.06,12.08,12.06,12.07,6200.0,12.06,12.08,12.06,12.07,6200.0
2013-01-10 14:40:00,12.07,12.09,12.06,12.07,18700.0,12.07,12.09,12.06,12.07,18700.0
2013-01-10 14:45:00,12.07,12.09,12.07,12.07,13600.0,12.07,12.09,12.07,12.07,13600.0
2013-01-10 14:50:00,12.07,12.08,12.05,12.05,41800.0,12.07,12.08,12.05,12.05,41800.0
2013-01-10 14:55:00,12.06,12.07,12.05,12.05,10100.0,12.06,12.07,12.05,12.05,10100.0
2013-01-10 15:00:00,12.06,12.06,12.05,12.05,3500.0,12.06,12.06,12.05,12.05,3500.0
2013-01-10 15:05:00,12.06,12.07,12.02,12.04,28400.0,12.06,12.07,12.02,12.04,28400.0
2013-01-10 15:10:00,12.03,12.05,12.03,12.04,8500.0,12.03,12.05,12.03,12.04,8500.0
2013-01-10 15:15:00,12.03,12.05,12.03,12.05,7900.0,12.03,12.05,12.03,12.05,7900.0
2013-01-10 15:20:00,12.04,12.05,12.02,12.02,10800.0,12.04,12.05,12.02,12.02,10800.0
2013-01-10 15:25:00,12.03,12.03,12.02,12.02,11500.0,12.03,12.03,12.02,12.02,11500.0
2013-01-10 15:30:00,12.03,12.03,12.02,12.03,8900.0,12.03,12.03,12.02,12.03,8900.0
2013-01-10 15:35:00,12.02,12.03,12.0,12.01,29200.0,12.02,12.03,12.0,12.01,29200.0
2013-01-10 15:40:00,12.0,12.01,11.97,11.99,38800.0,12.0,12.01,11.97,11.99,38800.0
2013-01-10 15:45:00,11.99,12.01,11.99,12.01,23300.0,11.99,12.01,11.99,12.01,23300.0
2013-01-10 15:50:00,12.01,12.02,11.99,11.99,16600.0,12.01,12.02,11.99,11.99,16600.0
2013-01-10 15:55:00,11.99,12.0,11.97,11.99,106800.0,11.99,12.0,11.97,11.99,106800.0
2013-01-11 09:30:00,11.96,12.03,11.88,11.95,35800.0,11.96,12.03,11.88,11.95,35800.0
2013-01-11 09:35:00,11.94,12.01,11.94,11.95,6100.0,11.94,12.01,11.94,11.95,6100.0
2013-01-11 09:40:00,11.96,12.02,11.95,12.01,9600.0,11.96,12.02,11.95,12.01,9600.0
2013-01-11 09:45:00,12.02,12.06,11.99,12.0,14600.0,12.02,12.06,11.99,12.0,14600.0
2013-01-11 09:50:00,12.0,12.03,12.0,12.0,11500.0,12.0,12.03,12.0,12.0,11500.0
2013-01-11 09:55:00,12.01,12.01,11.93,11.93,40200.0,12.01,12.01,11.93,11.93,40200.0
2013-01-11 10:00:00,11.93,11.94,11.9,11.94,14800.0,11.93,11.94,11.9,11.94,14800.0
2013-01-11 10:05:00,11.94,11.94,11.93,11.93,5000.0,11.94,11.94,11.93,11.93,5000.0
2013-01-11 10:10:00,11.93,11.95,11.92,11.92,9500.0,11.93,11.95,11.92,11.92,9500.0
2013-01-11 10:15:00,11.92,11.96,11.92,11.93,12200.0,11.92,11.96,11.92,11.93,12200.0
2013-01-11 10:20:00,11.93,11.95,11.92,11.94,11400.0,11.93,11.95,11.92,11.94,11400.0
2013-01-11 10:25:00,11.95,11.97,11.94,11.95,12300.0,11.95,11.97,11.94,11.95,12300.0
2013-01-11 10:30:00,11.95,11.98,11.95,11.98,19700.0,11.95,11.98,11.95,11.98,19700.0
2013-01-11 10:35:00,11.98,11.99,11.97,11.99,6000.0,11.98,11.99,11.97,11.99,6000.0
2013-01-11 10:40:00,11.99,12.0,11.99,12.0,5700.0,11.99,12.0,11.99,12.0,5700.0
2013-01-11 10:45:00,12.0,12.01,11.99,12.01,8700.0,12.0,12.01,11.99,12.01,8700.0
2013-01-11 10:50:00,12.0,12.01,12.0,12.01,10200.0,12.0,12.01,12.0,12.01,10200.0
2013-01-11 10:55:00,12.0,12.08,12.0,12.07,19800.0,12.0,12.08,12.0,12.07,19800.0
2013-01-11 11:00:00,12.08,12.08,12.04,12.06,9900.0,12.08,12.08,12.04,12.06,9900.0
2013-01-11 11:05:00,12.05,12.06,12.02,12.02,11700.0,12.05,12.06,12.02,12.02,11700.0
2013-01-11 11:10:00,12.02,12.04,12.02,12.04,4600.0,12.02,12.04,12.02,12.04,4600.0
2013-01-11 11:15:00,12.04,12.05,12.04,12.05,10300.0,12.04,12.05,12.04,12.05,10300.0
2013-01-11 11:20:00,12.05,12.07,12.05,12.05,4900.0,12.05,12.07,12.05,12.05,4900.0
2013-01-11 11:25:00,12.05,12.05,12.02,12.02,5000.0,12.05,12.05,12.02,12.02,5000.0
2013-01-11 11:30:00,12.02,12.04,12.01,12.04,7800.0,12.02,12.04,12.01,12.04,7800.0
2013-01-11 11:35:00,12.04,12.05,12.04,12.04,2700.0,12.04,12.05,12.04,12.04,2700.0
2013-01-11 11:40:00,12.04,12.05,12.04,12.05,500.0,12.04,12.05,12.04,12.05,500.0
2013-01-11 11:45:00,12.05,12.06,12.04,12.05,11400.0,12.05,12.06,12.04,12.05,11400.0
2013-01-11 11:50:00,12.06,12.08,12.06,12.07,2000.0,12.06,12.08,12.06,12.07,2000.0
2013-01-11 11:55:00,12.07,12.09,12.07,12.08,6100.0,12.07,12.09,12.07,12.08,6100.0
2013-01-11 12:00:00,12.09,12.09,12.07,12.07,1300.0,12.09,12.09,12.07,12.07,1300.0
2013-01-11 12:05:00,12.07,12.1,12.07,12.1,12700.0,12.07,12.1,12.07,12.1,12700.0
2013-01-11 12:10:00,12.1,12.12,12.1,12.12,4900.0,12.1,12.12,12.1,12.12,4900.0
2013-01-11 12:15:00,12.12,12.12,12.11,12.12,900.0,12.12,12.12,12.11,12.12,900.0
2013-01-11 12:20:00,12.12,12.14,12.11,12.13,16800.0,12.12,12.14,12.11,12.13,16800.0
2013-01-11 12:25:00,12.14,12.16,12.14,12.15,12700.0,12.14,12.16,12.14,12.15,12700.0
2013-01-11 12:30:00,12.15,12.15,12.12,12.13,10100.0,12.15,12.15,12.12,12.13,10100.0
2013-01-11 12:35:00,12.14,12.15,12.14,12.15,4400.0,12.14,12.15,12.14,12.15,4400.0
2013-01-11 12:40:00,12.15,12.16,12.15,12.16,2500.0,12.15,12.16,12.15,12.16,2500.0
2013-01-11 12:45:00,12.16,12.16,12.15,12.15,7500.0,12.16,12.16,12.15,12.15,7500.0
2013-01-11 12:50:00,12.15,12.16,12.15,12.16,2500.0,12.15,12.16,12.15,12.16,2500.0
2013-01-11 12:55:00,12.16,12.16,12.15,12.15,600.0,12.16,12.16,12.15,12.15,600.0
2013-01-11 13:00:00,12.15,12.16,12.15,12.16,400.0,12.15,12.16,12.15,12.16,400.0
2013-01-11 13:05:00,12.15,12.15,12.13,12.13,16000.0,12.15,12.15,12.13,12.13,16000.0
2013-01-11 13:10:00,12.12,12.14,12.12,12.12,6100.0,12.12,12.14,12.12,12.12,6100.0
2013-01-11 13:15:00,12.13,12.13,12.12,12.13,800.0,12.13,12.13,12.12,12.13,800.0
2013-01-11 13:20:00,12.13,12.13,12.12,12.13,5500.0,12.13,12.13,12.12,12.13,5500.0
2013-01-11 13:25:00,12.12,12.13,12.12,12.13,700.0,12.12,12.13,12.12,12.13,700.0
2013-01-11 13:30:00,12.13,12.16,12.13,12.14,6400.0,12.13,12.16,12.13,12.14,6400.0
2013-01-11 13:35:00,12.15,12.18,12.15,12.15,5600.0,12.15,12.18,12.15,12.15,5600.0
2013-01-11 13:40:00,12.15,12.15,12.14,12.14,2400.0,12.15,12.15,12.14,12.14,2400.0
2013-01-11 13:45:00,12.14,12.15,12.13,12.15,8800.0,12.14,12.15,12.13,12.15,8800.0
2013-01-11 13:50:00,12.15,12.16,12.14,12.16,1600.0,12.15,12.16,12.14,12.16,1600.0
2013-01-11 13:55:00,12.16,12.17,12.16,12.17,7500.0,12.16,12.17,12.16,12.17,7500.0
2013-01-11 14:00:00,12.17,12.18,12.17,12.18,3600.0,12.17,12.18,12.17,12.18,3600.0
2013-01-11 14:05:00,12.17,12.2,12.17,12.2,4500.0,12.17,12.2,12.17,12.2,4500.0
2013-01-11 14:10:00,12.2,12.22,12.19,12.2,19600.0,12.2,12.22,12.19,12.2,19600.0
2013-01-11 14:15:00,12.21,12.22,12.2,12.21,2600.0,12.21,12.22,12.2,12.21,2600.0
2013-01-11 14:20:00,12.21,12.21,12.2,12.21,7200.0,12.21,12.21,12.2,12.21,7200.0
2013-01-11 14:25:00,12.21,12.21,12.2,12.21,1300.0,12.21,12.21,12.2,12.21,1300.0
2013-01-11 14:30:00,12.21,12.24,12.21,12.24,25300.0,12.21,12.24,12.21,12.24,25300.0
2013-01-11 14:35:00,12.24,12.24,12.23,12.24,5300.0,12.24,12.24,12.23,12.24,5300.0
2013-01-11 14:40:00,12.23,12.24,12.22,12.23,10000.0,12.23,12.24,12.22,12.23,10000.0
2013-01-11 14:45:00,12.22,12.23,12.21,12.21,12200.0,12.22,12.23,12.21,12.21,12200.0
2013-01-11 14:50:00,12.21,12.26,12.21,12.26,26900.0,12.21,12.26,12.21,12.26,26900.0
2013-01-11 14:55:00,12.25,12.28,12.25,12.28,42300.0,12.25,12.28,12.25,12.28,42300.0
2013-01-11 15:00:00,12.27,12.28,12.26,12.26,26800.0,12.27,12.28,12.26,12.26,26800.0
2013-01-11 15:05:00,12.26,12.28,12.26,12.28,10700.0,12.26,12.28,12.26,12.28,10700.0
2013-01-11 15:10:00,12.28,12.31,12.27,12.31,22800.0,12.28,12.31,12.27,12.31,22800.0
2013-01-11 15:15:00,12.3,12.34,12.3,12.33,20400.0,12.3,12.34,12.3,12.33,20400.0
2013-01-11 15:20:00,12.33,12.38,12.33,12.36,33900.0,12.33,12.38,12.33,12.36,33900.0
2013-01-11 15:25:00,12.36,12.38,12.35,12.38,18900.0,12.36,12.38,12.35,12.38,18900.0
2013-01-11 15:30:00,12.38,12.38,12.34,12.34,19300.0,12.38,12.38,12.34,12.34,19300.0
2013-01-11 15:35:00,12.35,12.36,12.33,12.33,49200.0,12.35,12.36,12.33,12.33,49200.0
2013-01-11 15:40:00,12.34,12.34,12.32,12.32,29500.0,12.34,12.34,12.32,12.32,29500.0
2013-01-11 15:45:00,12.32,12.32,12.3,12.32,55100.0,12.32,12.32,12.3,12.32,55100.0
2013-01-11 15:50:00,12.32,12.32,12.31,12.32,40200.0,12.32,12.32,12.31,12.32,40200.0
2013-01-11 15:55:00,12.31,12.32,12.3,12.31,64800.0,12.31,12.32,12.3,12.31,64800.0
2013-01-14 09:30:00,12.25,12.34,12.25,12.33,34400.0,12.25,12.34,12.25,12.33,34400.0
2013-01-14 09:35:00,12.35,12.39,12.35,12.35,13700.0,12.35,12.39,12.35,12.35,13700.0
2013-01-14 09:40:00,12.36,12.39,12.36,12.38,3300.0,12.36,12.39,12.36,12.38,3300.0
2013-01-14 09:45:00,12.39,12.39,12.33,12.34,7000.0,12.39,12.39,12.33,12.34,7000.0
2013-01-14 09:50:00,12.33,12.33,12.27,12.27,4300.0,12.33,12.33,12.27,12.27,4300.0
2013-01-14 09:55:00,12.28,12.31,12.23,12.24,27000.0,12.28,12.31,12.23,12.24,27000.0
2013-01-14 10:00:00,12.23,12.28,12.23,12.24,17800.0,12.23,12.28,12.23,12.24,17800.0
2013-01-14 10:05:00,12.24,12.25,12.2,12.2,19700.0,12.24,12.25,12.2,12.2,19700.0
2013-01-14 10:10:00,12.19,12.2,12.16,12.18,6200.0,12.19,12.2,12.16,12.18,6200.0
2013-01-14 10:15:00,12.18,12.19,12.16,12.16,8100.0,12.18,12.19,12.16,12.16,8100.0
2013-01-14 10:20:00,12.17,12.17,12.12,12.13,13200.0,12.17,12.17,12.12,12.13,13200.0
2013-01-14 10:25:00,12.12,12.14,12.12,12.13,5500.0,12.12,12.14,12.12,12.13,5500.0
2013-01-14 10:30:00,12.13,12.14,12.12,12.13,8900.0,12.13,12.14,12.12,12.13,8900.0
2013-01-14 10:35:00,12.13,12.15,12.13,12.14,20000.0,12.13,12.15,12.13,12.14,20000.0
2013-01-14 10:40:00,12.13,12.16,12.13,12.16,10400.0,12.13,12.16,12.13,12.16,10400.0
2013-01-14 10:45:00,12.15,12.17,12.15,12.17,3200.0,12.15,12.17,12.15,12.17,3200.0
2013-01-14 10:50:00,12.16,12.18,12.16,12.18,2100.0,12.16,12.18,12.16,12.18,2100.0
2013-01-14 10:55:00,12.17,12.19,12.17,12.19,1600.0,12.17,12.19,12.17,12.19,1600.0
2013-01-14 11:00:00,12.19,12.22,12.18,12.21,9300.0,12.19,12.22,12.18,12.21,9300.0
2013-01-14 11:05:00,12.22,12.22,12.21,12.22,1000.0,12.22,12.22,12.21,12.22,1000.0
2013-01-14 11:10:00,12.21,12.24,12.21,12.24,2700.0,12.21,12.24,12.21,12.24,2700.0
2013-01-14 11:15:00,12.23,12.24,12.23,12.24,1500.0,12.23,12.24,12.23,12.24,1500.0
2013-01-14 11:20:00,12.24,12.25,12.24,12.24,2700.0,12.24,12.25,12.24,12.24,2700.0
2013-01-14 11:25:00,12.25,12.25,12.25,12.25,700.0,12.25,12.25,12.25,12.25,700.0
2013-01-14 11:30:00,12.24,12.25,12.23,12.23,6700.0,12.24,12.25,12.23,12.23,6700.0
2013-01-14 11:35:00,12.24,12.24,12.23,12.23,400.0,12.24,12.24,12.23,12.23,400.0
2013-01-14 11:40:00,12.23,12.23,12.22,12.22,3800.0,12.23,12.23,12.22,12.22,3800.0
2013-01-14 11:45:00,12.22,12.25,12.22,12.24,4400.0,12.22,12.25,12.22,12.24,4400.0
2013-01-14 11:50:00,12.24,12.25,12.23,12.24,5900.0,12.24,12.25,12.23,12.24,5900.0
2013-01-14 11:55:00,12.24,12.25,12.23,12.23,3000.0,12.24,12.25,12.23,12.23,3000.0
2013-01-14 12:00:00,12.23,12.24,12.23,12.24,8600.0,12.23,12.24,12.23,12.24,8600.0
2013-01-14 12:05:00,12.24,12.25,12.23,12.25,5400.0,12.24,12.25,12.23,12.25,5400.0
2013-01-14 12:10:00,12.25,12.25,12.23,12.23,3500.0,12.25,12.25,12.23,12.23,3500.0
2013-01-14 12:15:00,12.23,12.24,12.23,12.23,300.0,12.23,12.24,12.23,12.23,300.0
2013-01-14 12:20:00,12.23,12.23,12.19,12.19,36400.0,12.23,12.23,12.19,12.19,36400.0
2013-01-14 12:25:00,12.19,12.19,12.18,12.18,200.0,12.19,12.19,12.18,12.18,200.0
2013-01-14 12:30:00,12.18,12.18,12.18,12.18,2400.0,12.18,12.18,12.18,12.18,2400.0
2013-01-14 12:35:00,12.18,12.19,12.17,12.19,7000.0,12.18,12.19,12.17,12.19,7000.0
2013-01-14 12:40:00,12.19,12.19,12.18,12.19,700.0,12.19,12.19,12.18,12.19,700.0
2013-01-14 12:45:00,12.19,12.2,12.18,12.18,8100.0,12.19,12.2,12.18,12.18,8100.0
2013-01-14 12:50:00,12.18,12.18,12.17,12.17,900.0,12.18,12.18,12.17,12.17,900.0
2013-01-14 12:55:00,12.17,12.17,12.17,12.17,1200.0,12.17,12.17,12.17,12.17,1200.0
2013-01-14 13:00:00,12.17,12.17,12.14,12.17,13200.0,12.17,12.17,12.14,12.17,13200.0
2013-01-14 13:05:00,12.17,12.17,12.14,12.14,9500.0,12.17,12.17,12.14,12.14,9500.0
2013-01-14 13:10:00,12.14,12.16,12.14,12.16,4200.0,12.14,12.16,12.14,12.16,4200.0
2013-01-14 13:15:00,12.16,12.16,12.15,12.16,900.0,12.16,12.16,12.15,12.16,900.0
2013-01-14 13:20:00,12.16,12.17,12.14,12.14,8900.0,12.16,12.17,12.14,12.14,8900.0
2013-01-14 13:25:00,12.15,12.15,12.14,12.15,800.0,12.15,12.15,12.14,12.15,800.0
2013-01-14 13:30:00,12.15,12.15,12.15,12.15,200.0,12.15,12.15,12.15,12.15,200.0
2013-01-14 13:35:00,12.15,12.16,12.15,12.15,6300.0,12.15,12.16,12.15,12.15,6300.0
2013-01-14 13:40:00,12.15,12.15,12.15,12.15,200.0,12.15,12.15,12.15,12.15,200.0
2013-01-14 13:45:00,12.15,12.15,12.13,12.13,6600.0,12.15,12.15,12.13,12.13,6600.0
2013-01-14 13:50:00,12.14,12.14,12.12,12.14,12900.0,12.14,12.14,12.12,12.14,12900.0
2013-01-14 13:55:00,12.13,12.16,12.13,12.15,3800.0,12.13,12.16,12.13,12.15,3800.0
2013-01-14 14:00:00,12.16,12.18,12.15,12.18,8100.0,12.16,12.18,12.15,12.18,8100.0
2013-01-14 14:05:00,12.19,12.2,12.17,12.2,5000.0,12.19,12.2,12.17,12.2,5000.0
2013-01-14 14:10:00,12.2,12.21,12.18,12.18,6500.0,12.2,12.21,12.18,12.18,6500.0
2013-01-14 14:15:00,12.19,12.2,12.19,12.19,2200.0,12.19,12.2,12.19,12.19,2200.0
2013-01-14 14:20:00,12.2,12.2,12.15,12.17,15400.0,12.2,12.2,12.15,12.17,15400.0
2013-01-14 14:25:00,12.17,12.19,12.17,12.18,3900.0,12.17,12.19,12.17,12.18,3900.0
2013-01-14 14:30:00,12.18,12.19,12.18,12.19,1600.0,12.18,12.19,12.18,12.19,1600.0
2013-01-14 14:35:00,12.19,12.19,12.16,12.16,10800.0,12.19,12.19,12.16,12.16,10800.0
2013-01-14 14:40:00,12.16,12.18,12.15,12.18,2800.0,12.16,12.18,12.15,12.18,2800.0
2013-01-14 14:45:00,12.18,12.19,12.17,12.18,4000.0,12.18,12.19,12.17,12.18,4000.0
2013-01-14 14:50:00,12.19,12.19,12.18,12.19,4500.0,12.19,12.19,12.18,12.19,4500.0
2013-01-14 14:55:00,12.19,12.21,12.18,12.21,8500.0,12.19,12.21,12.18,12.21,8500.0
2013-01-14 15:00:00,12.21,12.21,12.2,12.21,2000.0,12.21,12.21,12.2,12.21,2000.0
2013-01-14 15:05:00,12.21,12.21,12.2,12.21,3900.0,12.21,12.21,12.2,12.21,3900.0
2013-01-14 15:10:00,12.21,12.22,12.2,12.22,7600.0,12.21,12.22,12.2,12.22,7600.0
2013-01-14 15:15:00,12.21,12.22,12.2,12.21,5800.0,12.21,12.22,12.2,12.21,5800.0
2013-01-14 15:20:00,12.21,12.21,12.2,12.2,4600.0,12.21,12.21,12.2,12.2,4600.0
2013-01-14 15:25:00,12.2,12.21,12.17,12.17,25400.0,12.2,12.21,12.17,12.17,25400.0
2013-01-14 15:30:00,12.17,12.17,12.16,12.16,7700.0,12.17,12.17,12.16,12.16,7700.0
2013-01-14 15:35:00,12.16,12.18,12.16,12.18,8800.0,12.16,12.18,12.16,12.18,8800.0
2013-01-14 15:40:00,12.18,12.19,12.17,12.19,4300.0,12.18,12.19,12.17,12.19,4300.0
2013-01-14 15:45:00,12.19,12.2,12.18,12.18,6600.0,12.19,12.2,12.18,12.18,6600.0
2013-01-14 15:50:00,12.18,12.19,12.15,12.18,39400.0,12.18,12.19,12.15,12.18,39400.0
2013-01-14 15:55:00,12.18,12.21,12.17,12.21,31300.0,12.18,12.21,12.17,12.21,31300.0
2013-01-15 09:30:00,12.14,12.17,12.06,12.15,6800.0,12.14,12.17,12.06,12.15,6800.0
2013-01-15 09:35:00,12.15,12.16,12.09,12.14,12100.0,12.15,12.16,12.09,12.14,12100.0
2013-01-15 09:40:00,12.14,12.17,12.14,12.14,3000.0,12.14,12.17,12.14,12.14,3000.0
2013-01-15 09:45:00,12.14,12.14,12.12,12.13,2300.0,12.14,12.14,12.12,12.13,2300.0
2013-01-15 09:50:00,12.12,12.16,12.12,12.13,2100.0,12.12,12.16,12.12,12.13,2100.0
2013-01-15 09:55:00,12.13,12.17,12.13,12.17,4000.0,12.13,12.17,12.13,12.17,4000.0
2013-01-15 10:00:00,12.16,12.16,12.15,12.15,3300.0,12.16,12.16,12.15,12.15,3300.0
2013-01-15 10:05:00,12.15,12.16,12.14,12.15,3000.0,12.15,12.16,12.14,12.15,3000.0
2013-01-15 10:10:00,12.15,12.17,12.15,12.16,4500.0,12.15,12.17,12.15,12.16,4500.0
2013-01-15 10:15:00,12.16,12.17,12.13,12.13,4900.0,12.16,12.17,12.13,12.13,4900.0
2013-01-15 10:20:00,12.14,12.15,12.13,12.14,3000.0,12.14,12.15,12.13,12.14,3000.0
2013-01-15 10:25:00,12.14,12.18,12.14,12.16,4300.0,12.14,12.18,12.14,12.16,4300.0
2013-01-15 10:30:00,12.16,12.2,12.16,12.2,13300.0,12.16,12.2,12.16,12.2,13300.0
2013-01-15 10:35:00,12.19,12.2,12.16,12.19,32900.0,12.19,12.2,12.16,12.19,32900.0
2013-01-15 10:40:00,12.18,12.21,12.16,12.21,18800.0,12.18,12.21,12.16,12.21,18800.0
2013-01-15 10:45:00,12.2,12.2,12.19,12.19,3300.0,12.2,12.2,12.19,12.19,3300.0
2013-01-15 10:50:00,12.19,12.2,12.19,12.19,3600.0,12.19,12.2,12.19,12.19,3600.0
2013-01-15 10:55:00,12.2,12.23,12.2,12.23,8700.0,12.2,12.23,12.2,12.23,8700.0
2013-01-15 11:00:00,12.23,12.24,12.22,12.23,3800.0,12.23,12.24,12.22,12.23,3800.0
2013-01-15 11:05:00,12.23,12.24,12.22,12.23,10100.0,12.23,12.24,12.22,12.23,10100.0
2013-01-15 11:10:00,12.23,12.24,12.22,12.24,8200.0,12.23,12.24,12.22,12.24,8200.0
2013-01-15 11:15:00,12.23,12.24,12.23,12.24,500.0,12.23,12.24,12.23,12.24,500.0
2013-01-15 11:20:00,12.24,12.24,12.23,12.24,3200.0,12.24,12.24,12.23,12.24,3200.0
2013-01-15 11:25:00,12.24,12.25,12.24,12.25,1600.0,12.24,12.25,12.24,12.25,1600.0
2013-01-15 11:30:00,12.25,12.28,12.25,12.27,14600.0,12.25,12.28,12.25,12.27,14600.0
2013-01-15 11:35:00,12.27,12.29,12.27,12.29,2400.0,12.27,12.29,12.27,12.29,2400.0
2013-01-15 11:40:00,12.28,12.29,12.28,12.29,600.0,12.28,12.29,12.28,12.29,600.0
2013-01-15 11:45:00,12.29,12.31,12.28,12.29,12800.0,12.29,12.31,12.28,12.29,12800.0
2013-01-15 11:50:00,12.29,12.29,12.28,12.28,2700.0,12.29,12.29,12.28,12.28,2700.0
2013-01-15 11:55:00,12.27,12.28,12.22,12.26,13100.0,12.27,12.28,12.22,12.26,13100.0
2013-01-15 12:00:00,12.26,12.27,12.25,12.26,25600.0,12.26,12.27,12.25,12.26,25600.0
2013-01-15 12:05:00,12.26,12.26,12.25,12.26,1200.0,12.26,12.26,12.25,12.26,1200.0
2013-01-15 12:10:00,12.25,12.28,12.25,12.26,11100.0,12.25,12.28,12.25,12.26,11100.0
2013-01-15 12:15:00,12.27,12.27,12.26,12.26,6000.0,12.27,12.27,12.26,12.26,6000.0
2013-01-15 12:20:00,12.27,12.27,12.26,12.27,7400.0,12.27,12.27,12.26,12.27,7400.0
2013-01-15 12:25:00,12.26,12.27,12.25,12.25,13700.0,12.26,12.27,12.25,12.25,13700.0
2013-01-15 12:30:00,12.26,12.27,12.25,12.26,8700.0,12.26,12.27,12.25,12.26,8700.0
2013-01-15 12:35:00,12.28,12.32,12.28,12.31,22500.0,12.28,12.32,12.28,12.31,22500.0
2013-01-15 12:40:00,12.31,12.33,12.31,12.31,12200.0,12.31,12.33,12.31,12.31,12200.0
2013-01-15 12:45:00,12.32,12.34,12.32,12.34,7900.0,12.32,12.34,12.32,12.34,7900.0
2013-01-15 12:50:00,12.34,12.37,12.34,12.35,7600.0,12.34,12.37,12.34,12.35,7600.0
2013-01-15 12:55:00,12.35,12.38,12.35,12.36,11800.0,12.35,12.38,12.35,12.36,11800.0
2013-01-15 13:00:00,12.36,12.37,12.35,12.37,5200.0,12.36,12.37,12.35,12.37,5200.0
2013-01-15 13:05:00,12.37,12.37,12.36,12.37,5600.0,12.37,12.37,12.36,12.37,5600.0
2013-01-15 13:10:00,12.37,12.38,12.35,12.36,17700.0,12.37,12.38,12.35,12.36,17700.0
2013-01-15 13:15:00,12.36,12.37,12.35,12.37,5300.0,12.36,12.37,12.35,12.37,5300.0
2013-01-15 13:20:00,12.37,12.39,12.37,12.39,6200.0,12.37,12.39,12.37,12.39,6200.0
2013-01-15 13:25:00,12.39,12.42,12.39,12.4,10000.0,12.39,12.42,12.39,12.4,10000.0
2013-01-15 13:30:00,12.4,12.4,12.37,12.4,5800.0,12.4,12.4,12.37,12.4,5800.0
2013-01-15 13:35:00,12.4,12.41,12.39,12.41,6200.0,12.4,12.41,12.39,12.41,6200.0
2013-01-15 13:40:00,12.41,12.42,12.41,12.42,6000.0,12.41,12.42,12.41,12.42,6000.0
2013-01-15 13:45:00,12.42,12.42,12.38,12.4,11700.0,12.42,12.42,12.38,12.4,11700.0
2013-01-15 13:50:00,12.39,12.41,12.39,12.4,5800.0,12.39,12.41,12.39,12.4,5800.0
2013-01-15 13:55:00,12.41,12.41,12.38,12.41,7400.0,12.41,12.41,12.38,12.41,7400.0
2013-01-15 14:00:00,12.41,12.42,12.4,12.42,6100.0,12.41,12.42,12.4,12.42,6100.0
2013-01-15 14:05:00,12.42,12.43,12.41,12.43,8600.0,12.42,12.43,12.41,12.43,8600.0
2013-01-15 14:10:00,12.43,12.43,12.4,12.41,6800.0,12.43,12.43,12.4,12.41,6800.0
2013-01-15 14:15:00,12.41,12.44,12.41,12.41,11400.0,12.41,12.44,12.41,12.41,11400.0
2013-01-15 14:20:00,12.41,12.43,12.4,12.42,9900.0,12.41,12.43,12.4,12.42,9900.0
2013-01-15 14:25:00,12.43,12.43,12.38,12.38,8500.0,12.43,12.43,12.38,12.38,8500.0
2013-01-15 14:30:00,12.39,12.4,12.38,12.4,7900.0,12.39,12.4,12.38,12.4,7900.0
2013-01-15 14:35:00,12.4,12.41,12.39,12.41,6800.0,12.4,12.41,12.39,12.41,6800.0
2013-01-15 14:40:00,12.42,12.44,12.41,12.44,7200.0,12.42,12.44,12.41,12.44,7200.0
2013-01-15 14:45:00,12.44,12.45,12.43,12.43,12200.0,12.44,12.45,12.43,12.43,12200.0
2013-01-15 14:50:00,12.44,12.45,12.42,12.43,8800.0,12.44,12.45,12.42,12.43,8800.0
2013-01-15 14:55:00,12.44,12.45,12.42,12.43,25200.0,12.44,12.45,12.42,12.43,25200.0
2013-01-15 15:00:00,12.43,12.45,12.43,12.44,15200.0,12.43,12.45,12.43,12.44,15200.0
2013-01-15 15:05:00,12.44,12.46,12.43,12.46,13300.0,12.44,12.46,12.43,12.46,13300.0
2013-01-15 15:10:00,12.46,12.47,12.46,12.46,7900.0,12.46,12.47,12.46,12.46,7900.0
2013-01-15 15:15:00,12.46,12.47,12.44,12.46,10300.0,12.46,12.47,12.44,12.46,10300.0
2013-01-15 15:20:00,12.46,12.47,12.45,12.47,7200.0,12.46,12.47,12.45,12.47,7200.0
2013-01-15 15:25:00,12.46,12.47,12.46,12.47,7200.0,12.46,12.47,12.46,12.47,7200.0
2013-01-15 15:30:00,12.47,12.48,12.44,12.46,9600.0,12.47,12.48,12.44,12.46,9600.0
2013-01-15 15:35:00,12.46,12.49,12.46,12.47,21000.0,12.46,12.49,12.46,12.47,21000.0
2013-01-15 15:40:00,12.46,12.51,12.46,12.49,40700.0,12.46,12.51,12.46,12.49,40700.0
2013-01-15 15:45:00,12.49,12.5,12.46,12.46,15400.0,12.49,12.5,12.46,12.46,15400.0
2013-01-15 15:50:00,12.46,12.48,12.46,12.46,26300.0,12.46,12.48,12.46,12.46,26300.0
2013-01-15 15:55:00,12.46,12.47,12.45,12.46,29000.0,12.46,12.47,12.45,12.46,29000.0
2013-01-16 09:30:00,12.53,12.53,12.42,12.43,29700.0,12.53,12.53,12.42,12.43,29700.0
2013-01-16 09:35:00,12.42,12.42,12.31,12.33,12800.0,12.42,12.42,12.31,12.33,12800.0
2013-01-16 09:40:00,12.34,12.39,12.34,12.39,11500.0,12.34,12.39,12.34,12.39,11500.0
2013-01-16 09:45:00,12.39,12.47,12.39,12.47,15400.0,12.39,12.47,12.39,12.47,15400.0
2013-01-16 09:50:00,12.48,12.49,12.41,12.42,7400.0,12.48,12.49,12.41,12.42,7400.0
2013-01-16 09:55:00,12.42,12.44,12.4,12.42,4700.0,12.42,12.44,12.4,12.42,4700.0
2013-01-16 10:00:00,12.4,12.42,12.35,12.36,10000.0,12.4,12.42,12.35,12.36,10000.0
2013-01-16 10:05:00,12.37,12.38,12.32,12.34,10800.0,12.37,12.38,12.32,12.34,10800.0
2013-01-16 10:10:00,12.34,12.37,12.34,12.36,7200.0,12.34,12.37,12.34,12.36,7200.0
2013-01-16 10:15:00,12.35,12.35,12.3,12.34,11000.0,12.35,12.35,12.3,12.34,11000.0
2013-01-16 10:20:00,12.35,12.37,12.27,12.32,124800.0,12.35,12.37,12.27,12.32,124800.0
2013-01-16 10:25:00,12.32,12.33,12.32,12.32,1300.0,12.32,12.33,12.32,12.32,1300.0
2013-01-16 10:30:00,12.32,12.32,12.3,12.31,5400.0,12.32,12.32,12.3,12.31,5400.0
2013-01-16 10:35:00,12.32,12.34,12.31,12.33,20400.0,12.32,12.34,12.31,12.33,20400.0
2013-01-16 10:40:00,12.34,12.37,12.34,12.35,12700.0,12.34,12.37,12.34,12.35,12700.0
2013-01-16 10:45:00,12.36,12.37,12.36,12.37,5300.0,12.36,12.37,12.36,12.37,5300.0
2013-01-16 10:50:00,12.37,12.41,12.37,12.4,7000.0,12.37,12.41,12.37,12.4,7000.0
2013-01-16 10:55:00,12.4,12.4,12.37,12.37,1000.0,12.4,12.4,12.37,12.37,1000.0
2013-01-16 11:00:00,12.36,12.38,12.36,12.38,4200.0,12.36,12.38,12.36,12.38,4200.0
2013-01-16 11:05:00,12.38,12.39,12.37,12.37,2500.0,12.38,12.39,12.37,12.37,2500.0
2013-01-16 11:10:00,12.38,12.4,12.38,12.4,3300.0,12.38,12.4,12.38,12.4,3300.0
2013-01-16 11:15:00,12.4,12.4,12.39,12.39,700.0,12.4,12.4,12.39,12.39,700.0
2013-01-16 11:20:00,12.39,12.4,12.39,12.39,600.0,12.39,12.4,12.39,12.39,600.0
2013-01-16 11:25:00,12.39,12.4,12.39,12.4,6900.0,12.39,12.4,12.39,12.4,6900.0
2013-01-16 11:30:00,12.4,12.4,12.38,12.39,12900.0,12.4,12.4,12.38,12.39,12900.0
2013-01-16 11:35:00,12.39,12.39,12.38,12.38,700.0,12.39,12.39,12.38,12.38,700.0
2013-01-16 11:40:00,12.39,12.39,12.37,12.37,1900.0,12.39,12.39,12.37,12.37,1900.0
2013-01-16 11:45:00,12.38,12.42,12.38,12.42,16300.0,12.38,12.42,12.38,12.42,16300.0
2013-01-16 11:50:00,12.43,12.46,12.43,12.44,11300.0,12.43,12.46,12.43,12.44,11300.0
2013-01-16 11:55:00,12.45,12.45,12.3,12.32,75700.0,12.45,12.45,12.3,12.32,75700.0
2013-01-16 12:00:00,12.33,12.34,12.3,12.32,50400.0,12.33,12.34,12.3,12.32,50400.0
2013-01-16 12:05:00,12.31,12.34,12.31,12.34,20400.0,12.31,12.34,12.31,12.34,20400.0
2013-01-16 12:10:00,12.34,12.34,12.3,12.32,7900.0,12.34,12.34,12.3,12.32,7900.0
2013-01-16 12:15:00,12.32,12.4,12.32,12.39,74600.0,12.32,12.4,12.32,12.39,74600.0
2013-01-16 12:20:00,12.39,12.39,12.38,12.38,1200.0,12.39,12.39,12.38,12.38,1200.0
2013-01-16 12:25:00,12.38,12.45,12.38,12.45,15700.0,12.38,12.45,12.38,12.45,15700.0
2013-01-16 12:30:00,12.44,12.44,12.38,12.39,3700.0,12.44,12.44,12.38,12.39,3700.0
2013-01-16 12:35:00,12.38,12.38,12.37,12.38,4200.0,12.38,12.38,12.37,12.38,4200.0
2013-01-16 12:40:00,12.37,12.41,12.37,12.4,14200.0,12.37,12.41,12.37,12.4,14200.0
2013-01-16 12:45:00,12.4,12.41,12.39,12.39,10000.0,12.4,12.41,12.39,12.39,10000.0
2013-01-16 12:50:00,12.38,12.42,12.38,12.41,22400.0,12.38,12.42,12.38,12.41,22400.0
2013-01-16 12:55:00,12.41,12.44,12.41,12.44,3400.0,12.41,12.44,12.41,12.44,3400.0
2013-01-16 13:00:00,12.44,12.47,12.43,12.45,19100.0,12.44,12.47,12.43,12.45,19100.0
2013-01-16 13:05:00,12.46,12.48,12.45,12.46,7900.0,12.46,12.48,12.45,12.46,7900.0
2013-01-16 13:10:00,12.46,12.47,12.46,12.46,8600.0,12.46,12.47,12.46,12.46,8600.0
2013-01-16 13:15:00,12.46,12.47,12.46,12.46,4900.0,12.46,12.47,12.46,12.46,4900.0
2013-01-16 13:20:00,12.46,12.48,12.46,12.47,12700.0,12.46,12.48,12.46,12.47,12700.0
2013-01-16 13:25:00,12.47,12.48,12.46,12.46,3800.0,12.47,12.48,12.46,12.46,3800.0
2013-01-16 13:30:00,12.46,12.49,12.46,12.49,7200.0,12.46,12.49,12.46,12.49,7200.0
2013-01-16 13:35:00,12.49,12.5,12.49,12.5,3100.0,12.49,12.5,12.49,12.5,3100.0
2013-01-16 13:40:00,12.5,12.5,12.48,12.49,11500.0,12.5,12.5,12.48,12.49,11500.0
2013-01-16 13:45:00,12.49,12.49,12.48,12.49,1100.0,12.49,12.49,12.48,12.49,1100.0
2013-01-16 13:50:00,12.49,12.49,12.49,12.49,2400.0,12.49,12.49,12.49,12.49,2400.0
2013-01-16 13:55:00,12.48,12.49,12.48,12.48,3700.0,12.48,12.49,12.48,12.48,3700.0
2013-01-16 14:00:00,12.48,12.48,12.47,12.48,6000.0,12.48,12.48,12.47,12.48,6000.0
2013-01-16 14:05:00,12.48,12.48,12.46,12.46,2800.0,12.48,12.48,12.46,12.46,2800.0
2013-01-16 14:10:00,12.46,12.46,12.45,12.45,3400.0,12.46,12.46,12.45,12.45,3400.0
2013-01-16 14:15:00,12.45,12.46,12.45,12.45,4500.0,12.45,12.46,12.45,12.45,4500.0
2013-01-16 14:20:00,12.45,12.46,12.43,12.44,12000.0,12.45,12.46,12.43,12.44,12000.0
2013-01-16 14:25:00,12.44,12.44,12.43,12.44,1700.0,12.44,12.44,12.43,12.44,1700.0
2013-01-16 14:30:00,12.43,12.44,12.41,12.42,14400.0,12.43,12.44,12.41,12.42,14400.0
2013-01-16 14:35:00,12.42,12.43,12.42,12.42,1800.0,12.42,12.43,12.42,12.42,1800.0
2013-01-16 14:40:00,12.43,12.43,12.42,12.43,2000.0,12.43,12.43,12.42,12.43,2000.0
2013-01-16 14:45:00,12.43,12.43,12.42,12.43,2100.0,12.43,12.43,12.42,12.43,2100.0
2013-01-16 14:50:00,12.42,12.43,12.4,12.41,15600.0,12.42,12.43,12.4,12.41,15600.0
2013-01-16 14:55:00,12.4,12.41,12.4,12.41,2500.0,12.4,12.41,12.4,12.41,2500.0
2013-01-16 15:00:00,12.4,12.41,12.4,12.41,4500.0,12.4,12.41,12.4,12.41,4500.0
2013-01-16 15:05:00,12.41,12.41,12.37,12.38,15300.0,12.41,12.41,12.37,12.38,15300.0
2013-01-16 15:10:00,12.37,12.37,12.36,12.37,7600.0,12.37,12.37,12.36,12.37,7600.0
2013-01-16 15:15:00,12.36,12.37,12.36,12.36,3400.0,12.36,12.37,12.36,12.36,3400.0
2013-01-16 15:20:00,12.37,12.37,12.33,12.33,17700.0,12.37,12.37,12.33,12.33,17700.0
2013-01-16 15:25:00,12.34,12.34,12.32,12.32,6000.0,12.34,12.34,12.32,12.32,6000.0
2013-01-16 15:30:00,12.32,12.33,12.32,12.33,7400.0,12.32,12.33,12.32,12.33,7400.0
2013-01-16 15:35:00,12.32,12.34,12.31,12.33,54700.0,12.32,12.34,12.31,12.33,54700.0
2013-01-16 15:40:00,12.33,12.35,12.31,12.31,20100.0,12.33,12.35,12.31,12.31,20100.0
2013-01-16 15:45:00,12.32,12.32,12.3,12.31,21200.0,12.32,12.32,12.3,12.31,21200.0
2013-01-16 15:50:00,12.31,12.31,12.29,12.3,24400.0,12.31,12.31,12.29,12.3,24400.0
2013-01-16 15:55:00,12.29,12.31,12.29,12.3,42700.0,12.29,12.31,12.29,12.3,42700.0
2013-01-17 09:30:00,12.41,12.55,12.41,12.53,29700.0,12.41,12.55,12.41,12.53,29700.0
2013-01-17 09:35:00,12.53,12.53,12.46,12.5,15300.0,12.53,12.53,12.46,12.5,15300.0
2013-01-17 09:40:00,12.5,12.5,12.43,12.43,7800.0,12.5,12.5,12.43,12.43,7800.0
2013-01-17 09:45:00,12.43,12.49,12.43,12.48,20400.0,12.43,12.49,12.43,12.48,20400.0
2013-01-17 09:50:00,12.48,12.55,12.48,12.55,17000.0,12.48,12.55,12.48,12.55,17000.0
2013-01-17 09:55:00,12.56,12.6,12.56,12.6,34800.0,12.56,12.6,12.56,12.6,34800.0
2013-01-17 10:00:00,12.6,12.6,12.57,12.58,42700.0,12.6,12.6,12.57,12.58,42700.0
2013-01-17 10:05:00,12.58,12.61,12.58,12.6,10900.0,12.58,12.61,12.58,12.6,10900.0
2013-01-17 10:10:00,12.6,12.64,12.59,12.62,74200.0,12.6,12.64,12.59,12.62,74200.0
2013-01-17 10:15:00,12.63,12.71,12.63,12.68,64900.0,12.63,12.71,12.63,12.68,64900.0
2013-01-17 10:20:00,12.68,12.69,12.66,12.67,24800.0,12.68,12.69,12.66,12.67,24800.0
2013-01-17 10:25:00,12.67,12.7,12.64,12.64,20300.0,12.67,12.7,12.64,12.64,20300.0
2013-01-17 10:30:00,12.63,12.66,12.62,12.62,17600.0,12.63,12.66,12.62,12.62,17600.0
2013-01-17 10:35:00,12.62,12.62,12.58,12.61,18700.0,12.62,12.62,12.58,12.61,18700.0
2013-01-17 10:40:00,12.61,12.61,12.55,12.56,29600.0,12.61,12.61,12.55,12.56,29600.0
2013-01-17 10:45:00,12.57,12.61,12.56,12.6,25700.0,12.57,12.61,12.56,12.6,25700.0
2013-01-17 10:50:00,12.61,12.62,12.59,12.59,54000.0,12.61,12.62,12.59,12.59,54000.0
2013-01-17 10:55:00,12.59,12.59,12.55,12.59,18000.0,12.59,12.59,12.55,12.59,18000.0
2013-01-17 11:00:00,12.59,12.61,12.59,12.6,14000.0,12.59,12.61,12.59,12.6,14000.0
2013-01-17 11:05:00,12.6,12.62,12.6,12.61,6500.0,12.6,12.62,12.6,12.61,6500.0
2013-01-17 11:10:00,12.6,12.61,12.6,12.6,4700.0,12.6,12.61,12.6,12.6,4700.0
2013-01-17 11:15:00,12.6,12.61,12.6,12.6,2100.0,12.6,12.61,12.6,12.6,2100.0
2013-01-17 11:20:00,12.6,12.61,12.59,12.61,3700.0,12.6,12.61,12.59,12.61,3700.0
2013-01-17 11:25:00,12.6,12.63,12.6,12.61,30000.0,12.6,12.63,12.6,12.61,30000.0
2013-01-17 11:30:00,12.61,12.63,12.6,12.63,14900.0,12.61,12.63,12.6,12.63,14900.0
2013-01-17 11:35:00,12.63,12.66,12.62,12.66,15400.0,12.63,12.66,12.62,12.66,15400.0
2013-01-17 11:40:00,12.65,12.7,12.65,12.7,32500.0,12.65,12.7,12.65,12.7,32500.0
2013-01-17 11:45:00,12.7,12.71,12.67,12.71,17400.0,12.7,12.71,12.67,12.71,17400.0
2013-01-17 11:50:00,12.7,12.7,12.63,12.63,11500.0,12.7,12.7,12.63,12.63,11500.0
2013-01-17 11:55:00,12.63,12.63,12.59,12.59,9800.0,12.63,12.63,12.59,12.59,9800.0
2013-01-17 12:00:00,12.6,12.6,12.59,12.59,5400.0,12.6,12.6,12.59,12.59,5400.0
2013-01-17 12:05:00,12.59,12.59,12.58,12.58,7700.0,12.59,12.59,12.58,12.58,7700.0
2013-01-17 12:10:00,12.58,12.6,12.58,12.59,25300.0,12.58,12.6,12.58,12.59,25300.0
2013-01-17 12:15:00,12.6,12.6,12.58,12.6,4200.0,12.6,12.6,12.58,12.6,4200.0
2013-01-17 12:20:00,12.6,12.6,12.59,12.59,13400.0,12.6,12.6,12.59,12.59,13400.0
2013-01-17 12:25:00,12.6,12.61,12.59,12.6,10300.0,12.6,12.61,12.59,12.6,10300.0
2013-01-17 12:30:00,12.6,12.61,12.59,12.6,11700.0,12.6,12.61,12.59,12.6,11700.0
2013-01-17 12:35:00,12.6,12.63,12.6,12.62,2600.0,12.6,12.63,12.6,12.62,2600.0
2013-01-17 12:40:00,12.6,12.61,12.6,12.6,4500.0,12.6,12.61,12.6,12.6,4500.0
2013-01-17 12:45:00,12.6,12.61,12.6,12.6,5200.0,12.6,12.61,12.6,12.6,5200.0
2013-01-17 12:50:00,12.61,12.61,12.6,12.61,1400.0,12.61,12.61,12.6,12.61,1400.0
2013-01-17 12:55:00,12.6,12.61,12.6,12.61,900.0,12.6,12.61,12.6,12.61,900.0
2013-01-17 13:00:00,12.61,12.61,12.6,12.6,1600.0,12.61,12.61,12.6,12.6,1600.0
2013-01-17 13:05:00,12.6,12.61,12.6,12.61,500.0,12.6,12.61,12.6,12.61,500.0
2013-01-17 13:10:00,12.6,12.61,12.6,12.61,1100.0,12.6,12.61,12.6,12.61,1100.0
2013-01-17 13:15:00,12.6,12.61,12.6,12.6,2400.0,12.6,12.61,12.6,12.6,2400.0
2013-01-17 13:20:00,12.6,12.61,12.6,12.61,2700.0,12.6,12.61,12.6,12.61,2700.0
2013-01-17 13:25:00,12.6,12.61,12.6,12.61,600.0,12.6,12.61,12.6,12.61,600.0
2013-01-17 13:30:00,12.61,12.61,12.6,12.61,3500.0,12.61,12.61,12.6,12.61,3500.0
2013-01-17 13:35:00,12.61,12.61,12.6,12.61,1500.0,12.61,12.61,12.6,12.61,1500.0
2013-01-17 13:40:00,12.61,12.61,12.6,12.6,4000.0,12.61,12.61,12.6,12.6,4000.0
2013-01-17 13:45:00,12.6,12.61,12.6,12.6,6600.0,12.6,12.61,12.6,12.6,6600.0
2013-01-17 13:50:00,12.6,12.62,12.6,12.62,8700.0,12.6,12.62,12.6,12.62,8700.0
2013-01-17 13:55:00,12.62,12.62,12.6,12.6,7400.0,12.62,12.62,12.6,12.6,7400.0
2013-01-17 14:00:00,12.6,12.61,12.6,12.61,4800.0,12.6,12.61,12.6,12.61,4800.0
2013-01-17 14:05:00,12.61,12.61,12.6,12.61,13700.0,12.61,12.61,12.6,12.61,13700.0
2013-01-17 14:10:00,12.61,12.61,12.6,12.6,4000.0,12.61,12.61,12.6,12.6,4000.0
2013-01-17 14:15:00,12.61,12.62,12.6,12.6,24900.0,12.61,12.62,12.6,12.6,24900.0
2013-01-17 14:20:00,12.6,12.61,12.6,12.6,11900.0,12.6,12.61,12.6,12.6,11900.0
2013-01-17 14:25:00,12.6,12.61,12.59,12.61,22000.0,12.6,12.61,12.59,12.61,22000.0
2013-01-17 14:30:00,12.61,12.61,12.6,12.61,4300.0,12.61,12.61,12.6,12.61,4300.0
2013-01-17 14:35:00,12.6,12.61,12.6,12.6,1800.0,12.6,12.61,12.6,12.6,1800.0
2013-01-17 14:40:00,12.61,12.61,12.6,12.61,8200.0,12.61,12.61,12.6,12.61,8200.0
2013-01-17 14:45:00,12.6,12.61,12.6,12.6,11500.0,12.6,12.61,12.6,12.6,11500.0
2013-01-17 14:50:00,12.61,12.61,12.56,12.56,12600.0,12.61,12.61,12.56,12.56,12600.0
2013-01-17 14:55:00,12.56,12.58,12.56,12.58,6800.0,12.56,12.58,12.56,12.58,6800.0
2013-01-17 15:00:00,12.58,12.58,12.56,12.57,5300.0,12.58,12.58,12.56,12.57,5300.0
2013-01-17 15:05:00,12.57,12.57,12.55,12.55,4600.0,12.57,12.57,12.55,12.55,4600.0
2013-01-17 15:10:00,12.55,12.55,12.52,12.53,8300.0,12.55,12.55,12.52,12.53,8300.0
2013-01-17 15:15:00,12.53,12.54,12.52,12.54,5900.0,12.53,12.54,12.52,12.54,5900.0
2013-01-17 15:20:00,12.54,12.54,12.51,12.54,10700.0,12.54,12.54,12.51,12.54,10700.0
2013-01-17 15:25:00,12.54,12.54,12.52,12.52,10600.0,12.54,12.54,12.52,12.52,10600.0
2013-01-17 15:30:00,12.52,12.54,12.51,12.54,7100.0,12.52,12.54,12.51,12.54,7100.0
2013-01-17 15:35:00,12.53,12.54,12.52,12.53,10800.0,12.53,12.54,12.52,12.53,10800.0
2013-01-17 15:40:00,12.52,12.53,12.51,12.53,13000.0,12.52,12.53,12.51,12.53,13000.0
2013-01-17 15:45:00,12.52,12.52,12.49,12.49,10600.0,12.52,12.52,12.49,12.49,10600.0
2013-01-17 15:50:00,12.5,12.5,12.48,12.48,24100.0,12.5,12.5,12.48,12.48,24100.0
2013-01-17 15:55:00,12.48,12.48,12.46,12.48,45400.0,12.48,12.48,12.46,12.48,45400.0
2013-01-18 09:30:00,12.5,12.52,12.48,12.51,53500.0,12.5,12.52,12.48,12.51,53500.0
2013-01-18 09:35:00,12.5,12.53,12.48,12.53,7800.0,12.5,12.53,12.48,12.53,7800.0
2013-01-18 09:40:00,12.54,12.56,12.52,12.55,4800.0,12.54,12.56,12.52,12.55,4800.0
2013-01-18 09:45:00,12.55,12.59,12.55,12.58,9000.0,12.55,12.59,12.55,12.58,9000.0
2013-01-18 09:50:00,12.58,12.6,12.57,12.59,3800.0,12.58,12.6,12.57,12.59,3800.0
2013-01-18 09:55:00,12.6,12.61,12.59,12.61,37500.0,12.6,12.61,12.59,12.61,37500.0
2013-01-18 10:00:00,12.61,12.62,12.6,12.61,8800.0,12.61,12.62,12.6,12.61,8800.0
2013-01-18 10:05:00,12.61,12.63,12.61,12.62,14600.0,12.61,12.63,12.61,12.62,14600.0
2013-01-18 10:10:00,12.62,12.67,12.62,12.65,13800.0,12.62,12.67,12.62,12.65,13800.0
2013-01-18 10:15:00,12.65,12.66,12.65,12.66,2200.0,12.65,12.66,12.65,12.66,2200.0
2013-01-18 10:20:00,12.65,12.65,12.62,12.65,13700.0,12.65,12.65,12.62,12.65,13700.0
2013-01-18 10:25:00,12.64,12.7,12.64,12.7,10800.0,12.64,12.7,12.64,12.7,10800.0
2013-01-18 10:30:00,12.69,12.7,12.68,12.7,12000.0,12.69,12.7,12.68,12.7,12000.0
2013-01-18 10:35:00,12.69,12.7,12.68,12.69,5300.0,12.69,12.7,12.68,12.69,5300.0
2013-01-18 10:40:00,12.68,12.7,12.68,12.69,21200.0,12.68,12.7,12.68,12.69,21200.0
2013-01-18 10:45:00,12.69,12.7,12.69,12.7,1100.0,12.69,12.7,12.69,12.7,1100.0
2013-01-18 10:50:00,12.7,12.7,12.68,12.69,7600.0,12.7,12.7,12.68,12.69,7600.0
2013-01-18 10:55:00,12.69,12.69,12.66,12.66,6600.0,12.69,12.69,12.66,12.66,6600.0
2013-01-18 11:00:00,12.66,12.67,12.59,12.61,12300.0,12.66,12.67,12.59,12.61,12300.0
2013-01-18 11:05:00,12.61,12.61,12.6,12.61,8600.0,12.61,12.61,12.6,12.61,8600.0
2013-01-18 11:10:00,12.6,12.61,12.6,12.61,4200.0,12.6,12.61,12.6,12.61,4200.0
2013-01-18 11:15:00,12.6,12.63,12.6,12.63,4700.0,12.6,12.63,12.6,12.63,4700.0
2013-01-18 11:20:00,12.63,12.66,12.63,12.66,6700.0,12.63,12.66,12.63,12.66,6700.0
2013-01-18 11:25:00,12.66,12.66,12.65,12.66,1300.0,12.66,12.66,12.65,12.66,1300.0
2013-01-18 11:30:00,12.66,12.66,12.63,12.63,7300.0,12.66,12.66,12.63,12.63,7300.0
2013-01-18 11:35:00,12.63,12.64,12.63,12.63,1500.0,12.63,12.64,12.63,12.63,1500.0
2013-01-18 11:40:00,12.63,12.63,12.6,12.6,11900.0,12.63,12.63,12.6,12.6,11900.0
2013-01-18 11:45:00,12.6,12.61,12.56,12.59,14300.0,12.6,12.61,12.56,12.59,14300.0
2013-01-18 11:50:00,12.58,12.59,12.58,12.59,1800.0,12.58,12.59,12.58,12.59,1800.0
2013-01-18 11:55:00,12.59,12.59,12.56,12.56,4100.0,12.59,12.59,12.56,12.56,4100.0
2013-01-18 12:00:00,12.56,12.58,12.5,12.57,70900.0,12.56,12.58,12.5,12.57,70900.0
2013-01-18 12:05:00,12.57,12.57,12.53,12.53,8600.0,12.57,12.57,12.53,12.53,8600.0
2013-01-18 12:10:00,12.53,12.55,12.51,12.54,18600.0,12.53,12.55,12.51,12.54,18600.0
2013-01-18 12:15:00,12.54,12.54,12.53,12.53,1800.0,12.54,12.54,12.53,12.53,1800.0
2013-01-18 12:20:00,12.53,12.53,12.52,12.52,1600.0,12.53,12.53,12.52,12.52,1600.0
2013-01-18 12:25:00,12.52,12.52,12.49,12.49,14400.0,12.52,12.52,12.49,12.49,14400.0
2013-01-18 12:30:00,12.49,12.51,12.49,12.51,19100.0,12.49,12.51,12.49,12.51,19100.0
2013-01-18 12:35:00,12.51,12.51,12.5,12.5,3800.0,12.51,12.51,12.5,12.5,3800.0
2013-01-18 12:40:00,12.5,12.51,12.49,12.5,6900.0,12.5,12.51,12.49,12.5,6900.0
2013-01-18 12:45:00,12.49,12.49,12.48,12.48,4200.0,12.49,12.49,12.48,12.48,4200.0
2013-01-18 12:50:00,12.48,12.48,12.45,12.46,23400.0,12.48,12.48,12.45,12.46,23400.0
2013-01-18 12:55:00,12.46,12.47,12.46,12.47,9800.0,12.46,12.47,12.46,12.47,9800.0
2013-01-18 13:00:00,12.47,12.47,12.46,12.46,1600.0,12.47,12.47,12.46,12.46,1600.0
2013-01-18 13:05:00,12.46,12.47,12.46,12.46,3000.0,12.46,12.47,12.46,12.46,3000.0
2013-01-18 13:10:00,12.46,12.47,12.45,12.46,12000.0,12.46,12.47,12.45,12.46,12000.0
2013-01-18 13:15:00,12.46,12.46,12.46,12.46,3000.0,12.46,12.46,12.46,12.46,3000.0
2013-01-18 13:20:00,12.46,12.49,12.46,12.48,9500.0,12.46,12.49,12.46,12.48,9500.0
2013-01-18 13:25:00,12.48,12.49,12.48,12.49,1100.0,12.48,12.49,12.48,12.49,1100.0
2013-01-18 13:30:00,12.48,12.49,12.48,12.48,1300.0,12.48,12.49,12.48,12.48,1300.0
2013-01-18 13:35:00,12.48,12.52,12.48,12.51,24400.0,12.48,12.52,12.48,12.51,24400.0
2013-01-18 13:40:00,12.51,12.51,12.48,12.5,13400.0,12.51,12.51,12.48,12.5,13400.0
2013-01-18 13:45:00,12.5,12.51,12.48,12.48,4000.0,12.5,12.51,12.48,12.48,4000.0
2013-01-18 13:50:00,12.48,12.52,12.48,12.51,10000.0,12.48,12.52,12.48,12.51,10000.0
2013-01-18 13:55:00,12.52,12.52,12.51,12.51,1300.0,12.52,12.52,12.51,12.51,1300.0
2013-01-18 14:00:00,12.51,12.52,12.5,12.51,5100.0,12.51,12.52,12.5,12.51,5100.0
2013-01-18 14:05:00,12.5,12.51,12.47,12.51,29200.0,12.5,12.51,12.47,12.51,29200.0
2013-01-18 14:10:00,12.5,12.5,12.48,12.48,3400.0,12.5,12.5,12.48,12.48,3400.0
2013-01-18 14:15:00,12.48,12.48,12.47,12.47,3000.0,12.48,12.48,12.47,12.47,3000.0
2013-01-18 14:20:00,12.47,12.51,12.47,12.48,10400.0,12.47,12.51,12.47,12.48,10400.0
2013-01-18 14:25:00,12.48,12.48,12.47,12.48,14000.0,12.48,12.48,12.47,12.48,14000.0
2013-01-18 14:30:00,12.47,12.5,12.47,12.48,17400.0,12.47,12.5,12.47,12.48,17400.0
2013-01-18 14:35:00,12.48,12.49,12.47,12.47,5500.0,12.48,12.49,12.47,12.47,5500.0
2013-01-18 14:40:00,12.48,12.48,12.45,12.48,17400.0,12.48,12.48,12.45,12.48,17400.0
2013-01-18 14:45:00,12.47,12.47,12.45,12.46,2700.0,12.47,12.47,12.45,12.46,2700.0
2013-01-18 14:50:00,12.45,12.48,12.45,12.48,17300.0,12.45,12.48,12.45,12.48,17300.0
2013-01-18 14:55:00,12.48,12.49,12.47,12.48,4200.0,12.48,12.49,12.47,12.48,4200.0
2013-01-18 15:00:00,12.48,12.48,12.47,12.47,1700.0,12.48,12.48,12.47,12.47,1700.0
2013-01-18 15:05:00,12.47,12.48,12.45,12.48,9600.0,12.47,12.48,12.45,12.48,9600.0
2013-01-18 15:10:00,12.48,12.48,12.47,12.47,3000.0,12.48,12.48,12.47,12.47,3000.0
2013-01-18 15:15:00,12.47,12.48,12.47,12.48,4500.0,12.47,12.48,12.47,12.48,4500.0
2013-01-18 15:20:00,12.48,12.48,12.47,12.48,7500.0,12.48,12.48,12.47,12.48,7500.0
2013-01-18 15:25:00,12.48,12.48,12.46,12.46,5500.0,12.48,12.48,12.46,12.46,5500.0
2013-01-18 15:30:00,12.46,12.5,12.46,12.5,14700.0,12.46,12.5,12.46,12.5,14700.0
2013-01-18 15:35:00,12.49,12.5,12.47,12.48,12300.0,12.49,12.5,12.47,12.48,12300.0
2013-01-18 15:40:00,12.47,12.48,12.47,12.48,7200.0,12.47,12.48,12.47,12.48,7200.0
2013-01-18 15:45:00,12.47,12.5,12.47,12.5,15700.0,12.47,12.5,12.47,12.5,15700.0
2013-01-18 15:50:00,12.5,12.5,12.48,12.49,12500.0,12.5,12.5,12.48,12.49,12500.0
2013-01-18 15:55:00,12.48,12.53,12.48,12.53,77600.0,12.48,12.53,12.48,12.53,77600.0
2013-01-22 09:30:00,12.49,12.52,12.44,12.45,10700.0,12.49,12.52,12.44,12.45,10700.0
2013-01-22 09:35:00,12.46,12.52,12.46,12.52,10700.0,12.46,12.52,12.46,12.52,10700.0
2013-01-22 09:40:00,12.51,12.53,12.5,12.5,14700.0,12.51,12.53,12.5,12.5,14700.0
2013-01-22 09:45:00,12.5,12.5,12.48,12.48,5000.0,12.5,12.5,12.48,12.48,5000.0
2013-01-22 09:50:00,12.48,12.52,12.48,12.52,10200.0,12.48,12.52,12.48,12.52,10200.0
2013-01-22 09:55:00,12.53,12.54,12.49,12.49,17300.0,12.53,12.54,12.49,12.49,17300.0
2013-01-22 10:00:00,12.48,12.52,12.48,12.48,13800.0,12.48,12.52,12.48,12.48,13800.0
2013-01-22 10:05:00,12.48,12.5,12.48,12.49,9600.0,12.48,12.5,12.48,12.49,9600.0
2013-01-22 10:10:00,12.49,12.49,12.47,12.48,10400.0,12.49,12.49,12.47,12.48,10400.0
2013-01-22 10:15:00,12.48,12.49,12.47,12.48,24800.0,12.48,12.49,12.47,12.48,24800.0
2013-01-22 10:20:00,12.47,12.5,12.47,12.5,23000.0,12.47,12.5,12.47,12.5,23000.0
2013-01-22 10:25:00,12.51,12.51,12.49,12.5,5900.0,12.51,12.51,12.49,12.5,5900.0
2013-01-22 10:30:00,12.5,12.51,12.49,12.5,17600.0,12.5,12.51,12.49,12.5,17600.0
2013-01-22 10:35:00,12.5,12.5,12.48,12.48,18100.0,12.5,12.5,12.48,12.48,18100.0
2013-01-22 10:40:00,12.48,12.5,12.44,12.44,29600.0,12.48,12.5,12.44,12.44,29600.0
2013-01-22 10:45:00,12.44,12.44,12.41,12.43,10400.0,12.44,12.44,12.41,12.43,10400.0
2013-01-22 10:50:00,12.43,12.43,12.41,12.42,18900.0,12.43,12.43,12.41,12.42,18900.0
2013-01-22 10:55:00,12.42,12.45,12.41,12.45,18200.0,12.42,12.45,12.41,12.45,18200.0
2013-01-22 11:00:00,12.45,12.47,12.45,12.45,29300.0,12.45,12.47,12.45,12.45,29300.0
2013-01-22 11:05:00,12.45,12.45,12.44,12.44,3500.0,12.45,12.45,12.44,12.44,3500.0
2013-01-22 11:10:00,12.44,12.45,12.44,12.44,3800.0,12.44,12.45,12.44,12.44,3800.0
2013-01-22 11:15:00,12.44,12.45,12.44,12.44,2800.0,12.44,12.45,12.44,12.44,2800.0
2013-01-22 11:20:00,12.44,12.45,12.41,12.41,8700.0,12.44,12.45,12.41,12.41,8700.0
2013-01-22 11:25:00,12.41,12.45,12.41,12.45,11800.0,12.41,12.45,12.41,12.45,11800.0
2013-01-22 11:30:00,12.45,12.47,12.44,12.45,7200.0,12.45,12.47,12.44,12.45,7200.0
2013-01-22 11:35:00,12.46,12.46,12.42,12.42,7000.0,12.46,12.46,12.42,12.42,7000.0
2013-01-22 11:40:00,12.42,12.46,12.42,12.46,7100.0,12.42,12.46,12.42,12.46,7100.0
2013-01-22 11:45:00,12.45,12.46,12.42,12.44,14000.0,12.45,12.46,12.42,12.44,14000.0
2013-01-22 11:50:00,12.44,12.46,12.44,12.45,4900.0,12.44,12.46,12.44,12.45,4900.0
2013-01-22 11:55:00,12.46,12.47,12.45,12.45,6200.0,12.46,12.47,12.45,12.45,6200.0
2013-01-22 12:00:00,12.45,12.45,12.44,12.44,2600.0,12.45,12.45,12.44,12.44,2600.0
2013-01-22 12:05:00,12.44,12.44,12.43,12.43,6600.0,12.44,12.44,12.43,12.43,6600.0
2013-01-22 12:10:00,12.44,12.44,12.43,12.43,3900.0,12.44,12.44,12.43,12.43,3900.0
2013-01-22 12:15:00,12.44,12.44,12.43,12.44,3300.0,12.44,12.44,12.43,12.44,3300.0
2013-01-22 12:20:00,12.44,12.44,12.43,12.43,3300.0,12.44,12.44,12.43,12.43,3300.0
2013-01-22 12:25:00,12.44,12.44,12.43,12.44,5300.0,12.44,12.44,12.43,12.44,5300.0
2013-01-22 12:30:00,12.44,12.44,12.43,12.43,5700.0,12.44,12.44,12.43,12.43,5700.0
2013-01-22 12:35:00,12.44,12.45,12.43,12.45,7400.0,12.44,12.45,12.43,12.45,7400.0
2013-01-22 12:40:00,12.45,12.46,12.44,12.46,7100.0,12.45,12.46,12.44,12.46,7100.0
2013-01-22 12:45:00,12.47,12.47,12.44,12.44,10600.0,12.47,12.47,12.44,12.44,10600.0
2013-01-22 12:50:00,12.45,12.46,12.44,12.45,8900.0,12.45,12.46,12.44,12.45,8900.0
2013-01-22 12:55:00,12.46,12.46,12.43,12.44,13400.0,12.46,12.46,12.43,12.44,13400.0
2013-01-22 13:00:00,12.44,12.45,12.43,12.45,12500.0,12.44,12.45,12.43,12.45,12500.0
2013-01-22 13:05:00,12.45,12.45,12.44,12.44,2900.0,12.45,12.45,12.44,12.44,2900.0
2013-01-22 13:10:00,12.45,12.46,12.45,12.45,9700.0,12.45,12.46,12.45,12.45,9700.0
2013-01-22 13:15:00,12.46,12.46,12.45,12.45,4300.0,12.46,12.46,12.45,12.45,4300.0
2013-01-22 13:20:00,12.45,12.47,12.45,12.46,23800.0,12.45,12.47,12.45,12.46,23800.0
2013-01-22 13:25:00,12.46,12.47,12.46,12.46,10600.0,12.46,12.47,12.46,12.46,10600.0
2013-01-22 13:30:00,12.46,12.47,12.46,12.46,4600.0,12.46,12.47,12.46,12.46,4600.0
2013-01-22 13:35:00,12.46,12.51,12.46,12.51,19900.0,12.46,12.51,12.46,12.51,19900.0
2013-01-22 13:40:00,12.5,12.51,12.5,12.5,2000.0,12.5,12.51,12.5,12.5,2000.0
2013-01-22 13:45:00,12.51,12.51,12.5,12.51,8200.0,12.51,12.51,12.5,12.51,8200.0
2013-01-22 13:50:00,12.51,12.51,12.5,12.51,3800.0,12.51,12.51,12.5,12.51,3800.0
2013-01-22 13:55:00,12.51,12.51,12.5,12.51,4500.0,12.51,12.51,12.5,12.51,4500.0
2013-01-22 14:00:00,12.51,12.51,12.5,12.5,25800.0,12.51,12.51,12.5,12.5,25800.0
2013-01-22 14:05:00,12.51,12.52,12.5,12.51,11500.0,12.51,12.52,12.5,12.51,11500.0
2013-01-22 14:10:00,12.51,12.51,12.5,12.51,8000.0,12.51,12.51,12.5,12.51,8000.0
2013-01-22 14:15:00,12.5,12.51,12.47,12.47,10000.0,12.5,12.51,12.47,12.47,10000.0
2013-01-22 14:20:00,12.47,12.48,12.47,12.48,3900.0,12.47,12.48,12.47,12.48,3900.0
2013-01-22 14:25:00,12.47,12.51,12.47,12.51,29400.0,12.47,12.51,12.47,12.51,29400.0
2013-01-22 14:30:00,12.51,12.51,12.5,12.5,11500.0,12.51,12.51,12.5,12.5,11500.0
2013-01-22 14:35:00,12.51,12.52,12.51,12.52,8300.0,12.51,12.52,12.51,12.52,8300.0
2013-01-22 14:40:00,12.51,12.52,12.51,12.52,2600.0,12.51,12.52,12.51,12.52,2600.0
2013-01-22 14:45:00,12.52,12.54,12.51,12.54,11900.0,12.52,12.54,12.51,12.54,11900.0
2013-01-22 14:50:00,12.53,12.54,12.53,12.54,5200.0,12.53,12.54,12.53,12.54,5200.0
2013-01-22 14:55:00,12.54,12.54,12.51,12.52,9500.0,12.54,12.54,12.51,12.52,9500.0
2013-01-22 15:00:00,12.51,12.52,12.51,12.51,9000.0,12.51,12.52,12.51,12.51,9000.0
2013-01-22 15:05:00,12.52,12.52,12.51,12.51,13100.0,12.52,12.52,12.51,12.51,13100.0
2013-01-22 15:10:00,12.52,12.52,12.51,12.51,28400.0,12.52,12.52,12.51,12.51,28400.0
2013-01-22 15:15:00,12.51,12.52,12.51,12.52,4500.0,12.51,12.52,12.51,12.52,4500.0
2013-01-22 15:20:00,12.52,12.52,12.51,12.51,6000.0,12.52,12.52,12.51,12.51,6000.0
2013-01-22 15:25:00,12.51,12.53,12.51,12.53,21300.0,12.51,12.53,12.51,12.53,21300.0
2013-01-22 15:30:00,12.53,12.53,12.52,12.52,6100.0,12.53,12.53,12.52,12.52,6100.0
2013-01-22 15:35:00,12.52,12.53,12.52,12.53,12300.0,12.52,12.53,12.52,12.53,12300.0
2013-01-22 15:40:00,12.53,12.53,12.52,12.52,18900.0,12.53,12.53,12.52,12.52,18900.0
2013-01-22 15:45:00,12.52,12.53,12.51,12.52,72600.0,12.52,12.53,12.51,12.52,72600.0
2013-01-22 15:50:00,12.52,12.54,12.51,12.54,66600.0,12.52,12.54,12.51,12.54,66600.0
2013-01-22 15:55:00,12.54,12.54,12.53,12.54,56500.0,12.54,12.54,12.53,12.54,56500.0
2013-01-23 09:30:00,12.54,12.57,12.5,12.54,10800.0,12.54,12.57,12.5,12.54,10800.0
2013-01-23 09:35:00,12.54,12.54,12.47,12.5,6700.0,12.54,12.54,12.47,12.5,6700.0
2013-01-23 09:40:00,12.5,12.55,12.49,12.54,14200.0,12.5,12.55,12.49,12.54,14200.0
2013-01-23 09:45:00,12.54,12.56,12.54,12.55,2500.0,12.54,12.56,12.54,12.55,2500.0
2013-01-23 09:50:00,12.56,12.61,12.56,12.6,6000.0,12.56,12.61,12.56,12.6,6000.0
2013-01-23 09:55:00,12.6,12.6,12.5,12.54,28800.0,12.6,12.6,12.5,12.54,28800.0
2013-01-23 10:00:00,12.55,12.6,12.55,12.6,4100.0,12.55,12.6,12.55,12.6,4100.0
2013-01-23 10:05:00,12.59,12.6,12.56,12.58,10200.0,12.59,12.6,12.56,12.58,10200.0
2013-01-23 10:10:00,12.59,12.6,12.58,12.59,7000.0,12.59,12.6,12.58,12.59,7000.0
2013-01-23 10:15:00,12.59,12.59,12.55,12.55,3700.0,12.59,12.59,12.55,12.55,3700.0
2013-01-23 10:20:00,12.56,12.56,12.55,12.55,1200.0,12.56,12.56,12.55,12.55,1200.0
2013-01-23 10:25:00,12.56,12.56,12.55,12.55,7100.0,12.56,12.56,12.55,12.55,7100.0
2013-01-23 10:30:00,12.55,12.55,12.54,12.55,8500.0,12.55,12.55,12.54,12.55,8500.0
2013-01-23 10:35:00,12.54,12.55,12.54,12.55,6600.0,12.54,12.55,12.54,12.55,6600.0
2013-01-23 10:40:00,12.55,12.55,12.54,12.54,800.0,12.55,12.55,12.54,12.54,800.0
2013-01-23 10:45:00,12.55,12.55,12.53,12.54,7800.0,12.55,12.55,12.53,12.54,7800.0
2013-01-23 10:50:00,12.53,12.56,12.53,12.56,8300.0,12.53,12.56,12.53,12.56,8300.0
2013-01-23 10:55:00,12.55,12.56,12.52,12.52,3900.0,12.55,12.56,12.52,12.52,3900.0
2013-01-23 11:00:00,12.53,12.54,12.53,12.54,1800.0,12.53,12.54,12.53,12.54,1800.0
2013-01-23 11:05:00,12.54,12.55,12.54,12.55,1700.0,12.54,12.55,12.54,12.55,1700.0
2013-01-23 11:10:00,12.55,12.58,12.55,12.58,3400.0,12.55,12.58,12.55,12.58,3400.0
2013-01-23 11:15:00,12.58,12.6,12.58,12.6,6200.0,12.58,12.6,12.58,12.6,6200.0
2013-01-23 11:20:00,12.6,12.61,12.59,12.59,10000.0,12.6,12.61,12.59,12.59,10000.0
2013-01-23 11:25:00,12.6,12.6,12.59,12.59,1300.0,12.6,12.6,12.59,12.59,1300.0
2013-01-23 11:30:00,12.59,12.6,12.59,12.59,3600.0,12.59,12.6,12.59,12.59,3600.0
2013-01-23 11:35:00,12.59,12.59,12.58,12.59,1200.0,12.59,12.59,12.58,12.59,1200.0
2013-01-23 11:40:00,12.59,12.59,12.58,12.58,3400.0,12.59,12.59,12.58,12.58,3400.0
2013-01-23 11:45:00,12.58,12.58,12.56,12.56,2300.0,12.58,12.58,12.56,12.56,2300.0
2013-01-23 11:50:00,12.56,12.58,12.55,12.57,10400.0,12.56,12.58,12.55,12.57,10400.0
2013-01-23 11:55:00,12.57,12.57,12.56,12.57,500.0,12.57,12.57,12.56,12.57,500.0
2013-01-23 12:00:00,12.57,12.58,12.57,12.57,3300.0,12.57,12.58,12.57,12.57,3300.0
2013-01-23 12:05:00,12.58,12.59,12.58,12.59,3500.0,12.58,12.59,12.58,12.59,3500.0
2013-01-23 12:10:00,12.59,12.59,12.59,12.59,1100.0,12.59,12.59,12.59,12.59,1100.0
2013-01-23 12:15:00,12.59,12.6,12.58,12.6,3200.0,12.59,12.6,12.58,12.6,3200.0
2013-01-23 12:20:00,12.6,12.6,12.59,12.59,1200.0,12.6,12.6,12.59,12.59,1200.0
2013-01-23 12:25:00,12.59,12.6,12.58,12.59,4600.0,12.59,12.6,12.58,12.59,4600.0
2013-01-23 12:30:00,12.59,12.6,12.59,12.6,3000.0,12.59,12.6,12.59,12.6,3000.0
2013-01-23 12:35:00,12.59,12.6,12.59,12.59,3400.0,12.59,12.6,12.59,12.59,3400.0
2013-01-23 12:40:00,12.58,12.58,12.55,12.56,4100.0,12.58,12.58,12.55,12.56,4100.0
2013-01-23 12:45:00,12.55,12.55,12.5,12.51,37100.0,12.55,12.55,12.5,12.51,37100.0
2013-01-23 12:50:00,12.51,12.51,12.5,12.51,8200.0,12.51,12.51,12.5,12.51,8200.0
2013-01-23 12:55:00,12.51,12.53,12.5,12.53,8900.0,12.51,12.53,12.5,12.53,8900.0
2013-01-23 13:00:00,12.53,12.53,12.5,12.52,9500.0,12.53,12.53,12.5,12.52,9500.0
2013-01-23 13:05:00,12.52,12.53,12.52,12.52,700.0,12.52,12.53,12.52,12.52,700.0
2013-01-23 13:10:00,12.53,12.53,12.52,12.53,1000.0,12.53,12.53,12.52,12.53,1000.0
2013-01-23 13:15:00,12.53,12.55,12.52,12.55,5900.0,12.53,12.55,12.52,12.55,5900.0
2013-01-23 13:20:00,12.54,12.56,12.54,12.55,9800.0,12.54,12.56,12.54,12.55,9800.0
2013-01-23 13:25:00,12.55,12.55,12.53,12.53,3600.0,12.55,12.55,12.53,12.53,3600.0
2013-01-23 13:30:00,12.53,12.54,12.52,12.53,2400.0,12.53,12.54,12.52,12.53,2400.0
2013-01-23 13:35:00,12.53,12.53,12.51,12.53,5100.0,12.53,12.53,12.51,12.53,5100.0
2013-01-23 13:40:00,12.52,12.54,12.52,12.53,3800.0,12.52,12.54,12.52,12.53,3800.0
2013-01-23 13:45:00,12.54,12.54,12.53,12.54,1300.0,12.54,12.54,12.53,12.54,1300.0
2013-01-23 13:50:00,12.53,12.55,12.53,12.55,7200.0,12.53,12.55,12.53,12.55,7200.0
2013-01-23 13:55:00,12.54,12.55,12.54,12.55,600.0,12.54,12.55,12.54,12.55,600.0
2013-01-23 14:00:00,12.55,12.55,12.54,12.54,700.0,12.55,12.55,12.54,12.54,700.0
2013-01-23 14:05:00,12.55,12.55,12.53,12.53,2700.0,12.55,12.55,12.53,12.53,2700.0
2013-01-23 14:10:00,12.53,12.54,12.52,12.54,6500.0,12.53,12.54,12.52,12.54,6500.0
2013-01-23 14:15:00,12.54,12.54,12.53,12.54,3800.0,12.54,12.54,12.53,12.54,3800.0
2013-01-23 14:20:00,12.54,12.54,12.53,12.54,1400.0,12.54,12.54,12.53,12.54,1400.0
2013-01-23 14:25:00,12.54,12.56,12.54,12.56,4800.0,12.54,12.56,12.54,12.56,4800.0
2013-01-23 14:30:00,12.55,12.56,12.55,12.55,2400.0,12.55,12.56,12.55,12.55,2400.0
2013-01-23 14:35:00,12.56,12.56,12.55,12.55,1900.0,12.56,12.56,12.55,12.55,1900.0
2013-01-23 14:40:00,12.56,12.56,12.54,12.54,6600.0,12.56,12.56,12.54,12.54,6600.0
2013-01-23 14:45:00,12.55,12.55,12.53,12.54,1900.0,12.55,12.55,12.53,12.54,1900.0
2013-01-23 14:50:00,12.54,12.54,12.53,12.53,2000.0,12.54,12.54,12.53,12.53,2000.0
2013-01-23 14:55:00,12.53,12.54,12.53,12.53,2600.0,12.53,12.54,12.53,12.53,2600.0
2013-01-23 15:00:00,12.54,12.56,12.53,12.55,20400.0,12.54,12.56,12.53,12.55,20400.0
2013-01-23 15:05:00,12.55,12.55,12.54,12.54,1600.0,12.55,12.55,12.54,12.54,1600.0
2013-01-23 15:10:00,12.55,12.55,12.53,12.55,19900.0,12.55,12.55,12.53,12.55,19900.0
2013-01-23 15:15:00,12.54,12.55,12.54,12.55,11800.0,12.54,12.55,12.54,12.55,11800.0
2013-01-23 15:20:00,12.55,12.55,12.54,12.55,10300.0,12.55,12.55,12.54,12.55,10300.0
2013-01-23 15:25:00,12.54,12.55,12.54,12.55,4100.0,12.54,12.55,12.54,12.55,4100.0
2013-01-23 15:30:00,12.55,12.57,12.54,12.56,29700.0,12.55,12.57,12.54,12.56,29700.0
2013-01-23 15:35:00,12.56,12.56,12.55,12.55,3300.0,12.56,12.56,12.55,12.55,3300.0
2013-01-23 15:40:00,12.55,12.55,12.53,12.54,11300.0,12.55,12.55,12.53,12.54,11300.0
2013-01-23 15:45:00,12.53,12.54,12.53,12.53,12500.0,12.53,12.54,12.53,12.53,12500.0
2013-01-23 15:50:00,12.53,12.55,12.53,12.55,27900.0,12.53,12.55,12.53,12.55,27900.0
2013-01-23 15:55:00,12.55,12.55,12.53,12.54,64500.0,12.55,12.55,12.53,12.54,64500.0
2013-01-24 09:30:00,12.49,12.51,12.35,12.41,12900.0,12.49,12.51,12.35,12.41,12900.0
2013-01-24 09:35:00,12.43,12.55,12.43,12.51,3000.0,12.43,12.55,12.43,12.51,3000.0
2013-01-24 09:40:00,12.55,12.59,12.55,12.59,1300.0,12.55,12.59,12.55,12.59,1300.0
2013-01-24 09:45:00,12.59,12.59,12.52,12.53,7900.0,12.59,12.59,12.52,12.53,7900.0
2013-01-24 09:50:00,12.53,12.54,12.52,12.54,6100.0,12.53,12.54,12.52,12.54,6100.0
2013-01-24 09:55:00,12.53,12.53,12.49,12.53,4200.0,12.53,12.53,12.49,12.53,4200.0
2013-01-24 10:00:00,12.52,12.57,12.52,12.57,4600.0,12.52,12.57,12.52,12.57,4600.0
2013-01-24 10:05:00,12.56,12.57,12.48,12.52,25000.0,12.56,12.57,12.48,12.52,25000.0
2013-01-24 10:10:00,12.53,12.53,12.51,12.51,3800.0,12.53,12.53,12.51,12.51,3800.0
2013-01-24 10:15:00,12.51,12.53,12.5,12.52,8300.0,12.51,12.53,12.5,12.52,8300.0
2013-01-24 10:20:00,12.54,12.54,12.53,12.54,4600.0,12.54,12.54,12.53,12.54,4600.0
2013-01-24 10:25:00,12.53,12.56,12.53,12.55,2400.0,12.53,12.56,12.53,12.55,2400.0
2013-01-24 10:30:00,12.55,12.56,12.54,12.56,3100.0,12.55,12.56,12.54,12.56,3100.0
2013-01-24 10:35:00,12.55,12.58,12.55,12.57,6000.0,12.55,12.58,12.55,12.57,6000.0
2013-01-24 10:40:00,12.57,12.59,12.56,12.59,7000.0,12.57,12.59,12.56,12.59,7000.0
2013-01-24 10:45:00,12.59,12.61,12.59,12.61,1700.0,12.59,12.61,12.59,12.61,1700.0
2013-01-24 10:50:00,12.61,12.64,12.61,12.62,5500.0,12.61,12.64,12.61,12.62,5500.0
2013-01-24 10:55:00,12.61,12.64,12.61,12.64,13100.0,12.61,12.64,12.61,12.64,13100.0
2013-01-24 11:00:00,12.64,12.66,12.64,12.66,6900.0,12.64,12.66,12.64,12.66,6900.0
2013-01-24 11:05:00,12.66,12.66,12.65,12.66,3900.0,12.66,12.66,12.65,12.66,3900.0
2013-01-24 11:10:00,12.67,12.67,12.65,12.66,4100.0,12.67,12.67,12.65,12.66,4100.0
2013-01-24 11:15:00,12.66,12.66,12.65,12.66,2000.0,12.66,12.66,12.65,12.66,2000.0
2013-01-24 11:20:00,12.65,12.67,12.65,12.67,3200.0,12.65,12.67,12.65,12.67,3200.0
2013-01-24 11:25:00,12.67,12.68,12.66,12.67,9200.0,12.67,12.68,12.66,12.67,9200.0
2013-01-24 11:30:00,12.67,12.68,12.66,12.66,14100.0,12.67,12.68,12.66,12.66,14100.0
2013-01-24 11:35:00,12.67,12.68,12.66,12.68,700.0,12.67,12.68,12.66,12.68,700.0
2013-01-24 11:40:00,12.68,12.7,12.68,12.7,16700.0,12.68,12.7,12.68,12.7,16700.0
2013-01-24 11:45:00,12.69,12.69,12.67,12.67,1700.0,12.69,12.69,12.67,12.67,1700.0
2013-01-24 11:50:00,12.68,12.69,12.67,12.68,1800.0,12.68,12.69,12.67,12.68,1800.0
2013-01-24 11:55:00,12.67,12.67,12.67,12.67,1600.0,12.67,12.67,12.67,12.67,1600.0
2013-01-24 12:00:00,12.67,12.67,12.67,12.67,2400.0,12.67,12.67,12.67,12.67,2400.0
2013-01-24 12:05:00,12.67,12.67,12.67,12.67,2200.0,12.67,12.67,12.67,12.67,2200.0
2013-01-24 12:10:00,12.67,12.67,12.67,12.67,1900.0,12.67,12.67,12.67,12.67,1900.0
2013-01-24 12:15:00,12.67,12.67,12.63,12.66,14200.0,12.67,12.67,12.63,12.66,14200.0
2013-01-24 12:20:00,12.65,12.67,12.65,12.66,5100.0,12.65,12.67,12.65,12.66,5100.0
2013-01-24 12:25:00,12.67,12.67,12.65,12.66,4800.0,12.67,12.67,12.65,12.66,4800.0
2013-01-24 12:30:00,12.66,12.66,12.62,12.65,17300.0,12.66,12.66,12.62,12.65,17300.0
2013-01-24 12:35:00,12.66,12.66,12.62,12.63,3600.0,12.66,12.66,12.62,12.63,3600.0
2013-01-24 12:40:00,12.63,12.64,12.63,12.64,2800.0,12.63,12.64,12.63,12.64,2800.0
2013-01-24 12:45:00,12.64,12.64,12.61,12.62,8000.0,12.64,12.64,12.61,12.62,8000.0
2013-01-24 12:50:00,12.62,12.62,12.59,12.59,3600.0,12.62,12.62,12.59,12.59,3600.0
2013-01-24 12:55:00,12.6,12.61,12.58,12.59,21000.0,12.6,12.61,12.58,12.59,21000.0
2013-01-24 13:00:00,12.59,12.61,12.58,12.59,8300.0,12.59,12.61,12.58,12.59,8300.0
2013-01-24 13:05:00,12.58,12.59,12.57,12.58,7800.0,12.58,12.59,12.57,12.58,7800.0
2013-01-24 13:10:00,12.59,12.59,12.58,12.59,800.0,12.59,12.59,12.58,12.59,800.0
2013-01-24 13:15:00,12.58,12.59,12.58,12.59,2700.0,12.58,12.59,12.58,12.59,2700.0
2013-01-24 13:20:00,12.59,12.6,12.59,12.6,4300.0,12.59,12.6,12.59,12.6,4300.0
2013-01-24 13:25:00,12.6,12.61,12.6,12.61,3000.0,12.6,12.61,12.6,12.61,3000.0
2013-01-24 13:30:00,12.61,12.61,12.59,12.59,5000.0,12.61,12.61,12.59,12.59,5000.0
2013-01-24 13:35:00,12.6,12.6,12.59,12.6,1000.0,12.6,12.6,12.59,12.6,1000.0
2013-01-24 13:40:00,12.59,12.6,12.56,12.58,17400.0,12.59,12.6,12.56,12.58,17400.0
2013-01-24 13:45:00,12.58,12.58,12.55,12.55,8800.0,12.58,12.58,12.55,12.55,8800.0
2013-01-24 13:50:00,12.55,12.58,12.53,12.54,48300.0,12.55,12.58,12.53,12.54,48300.0
2013-01-24 13:55:00,12.54,12.54,12.53,12.54,1400.0,12.54,12.54,12.53,12.54,1400.0
2013-01-24 14:00:00,12.54,12.54,12.51,12.52,7900.0,12.54,12.54,12.51,12.52,7900.0
2013-01-24 14:05:00,12.53,12.54,12.53,12.54,6700.0,12.53,12.54,12.53,12.54,6700.0
2013-01-24 14:10:00,12.54,12.55,12.54,12.54,10500.0,12.54,12.55,12.54,12.54,10500.0
2013-01-24 14:15:00,12.55,12.56,12.54,12.55,6100.0,12.55,12.56,12.54,12.55,6100.0
2013-01-24 14:20:00,12.55,12.56,12.54,12.56,5600.0,12.55,12.56,12.54,12.56,5600.0
2013-01-24 14:25:00,12.55,12.56,12.55,12.56,1000.0,12.55,12.56,12.55,12.56,1000.0
2013-01-24 14:30:00,12.55,12.58,12.55,12.57,7500.0,12.55,12.58,12.55,12.57,7500.0
2013-01-24 14:35:00,12.56,12.58,12.55,12.58,9200.0,12.56,12.58,12.55,12.58,9200.0
2013-01-24 14:40:00,12.57,12.57,12.57,12.57,700.0,12.57,12.57,12.57,12.57,700.0
2013-01-24 14:45:00,12.57,12.59,12.57,12.58,2400.0,12.57,12.59,12.57,12.58,2400.0
2013-01-24 14:50:00,12.58,12.59,12.57,12.58,2600.0,12.58,12.59,12.57,12.58,2600.0
2013-01-24 14:55:00,12.58,12.59,12.58,12.59,2200.0,12.58,12.59,12.58,12.59,2200.0
2013-01-24 15:00:00,12.59,12.6,12.58,12.6,5700.0,12.59,12.6,12.58,12.6,5700.0
2013-01-24 15:05:00,12.6,12.61,12.6,12.61,2900.0,12.6,12.61,12.6,12.61,2900.0
2013-01-24 15:10:00,12.61,12.62,12.6,12.61,4100.0,12.61,12.62,12.6,12.61,4100.0
2013-01-24 15:15:00,12.62,12.63,12.62,12.63,4100.0,12.62,12.63,12.62,12.63,4100.0
2013-01-24 15:20:00,12.63,12.63,12.61,12.63,16500.0,12.63,12.63,12.61,12.63,16500.0
2013-01-24 15:25:00,12.63,12.64,12.62,12.64,3800.0,12.63,12.64,12.62,12.64,3800.0
2013-01-24 15:30:00,12.63,12.65,12.63,12.63,9600.0,12.63,12.65,12.63,12.63,9600.0
2013-01-24 15:35:00,12.63,12.67,12.63,12.64,5200.0,12.63,12.67,12.63,12.64,5200.0
2013-01-24 15:40:00,12.65,12.65,12.63,12.63,3000.0,12.65,12.65,12.63,12.63,3000.0
2013-01-24 15:45:00,12.63,12.64,12.6,12.6,13500.0,12.63,12.64,12.6,12.6,13500.0
2013-01-24 15:50:00,12.61,12.62,12.59,12.6,33100.0,12.61,12.62,12.59,12.6,33100.0
2013-01-24 15:55:00,12.6,12.61,12.6,12.61,20700.0,12.6,12.61,12.6,12.61,20700.0
2013-01-25 09:30:00,12.7,12.7,12.6,12.69,15700.0,12.7,12.7,12.6,12.69,15700.0
2013-01-25 09:35:00,12.7,12.7,12.69,12.7,4300.0,12.7,12.7,12.69,12.7,4300.0
2013-01-25 09:40:00,12.7,12.82,12.7,12.81,19900.0,12.7,12.82,12.7,12.81,19900.0
2013-01-25 09:45:00,12.82,12.85,12.81,12.84,10800.0,12.82,12.85,12.81,12.84,10800.0
2013-01-25 09:50:00,12.84,12.84,12.8,12.83,11200.0,12.84,12.84,12.8,12.83,11200.0
2013-01-25 09:55:00,12.83,12.88,12.83,12.87,10400.0,12.83,12.88,12.83,12.87,10400.0
2013-01-25 10:00:00,12.87,12.87,12.84,12.87,7700.0,12.87,12.87,12.84,12.87,7700.0
2013-01-25 10:05:00,12.88,12.92,12.88,12.89,19000.0,12.88,12.92,12.88,12.89,19000.0
2013-01-25 10:10:00,12.87,12.89,12.87,12.87,3900.0,12.87,12.89,12.87,12.87,3900.0
2013-01-25 10:15:00,12.86,12.87,12.84,12.87,7600.0,12.86,12.87,12.84,12.87,7600.0
2013-01-25 10:20:00,12.87,12.87,12.81,12.81,3900.0,12.87,12.87,12.81,12.81,3900.0
2013-01-25 10:25:00,12.81,12.82,12.8,12.82,6600.0,12.81,12.82,12.8,12.82,6600.0
2013-01-25 10:30:00,12.81,12.86,12.81,12.86,12700.0,12.81,12.86,12.81,12.86,12700.0
2013-01-25 10:35:00,12.86,12.87,12.86,12.87,7100.0,12.86,12.87,12.86,12.87,7100.0
2013-01-25 10:40:00,12.87,12.91,12.87,12.91,20500.0,12.87,12.91,12.87,12.91,20500.0
2013-01-25 10:45:00,12.9,12.91,12.88,12.9,9100.0,12.9,12.91,12.88,12.9,9100.0
2013-01-25 10:50:00,12.89,12.9,12.86,12.86,7800.0,12.89,12.9,12.86,12.86,7800.0
2013-01-25 10:55:00,12.86,12.87,12.83,12.84,7500.0,12.86,12.87,12.83,12.84,7500.0
2013-01-25 11:00:00,12.84,12.87,12.84,12.87,22100.0,12.84,12.87,12.84,12.87,22100.0
2013-01-25 11:05:00,12.87,12.89,12.87,12.88,7400.0,12.87,12.89,12.87,12.88,7400.0
2013-01-25 11:10:00,12.88,12.9,12.88,12.9,4000.0,12.88,12.9,12.88,12.9,4000.0
2013-01-25 11:15:00,12.9,12.91,12.88,12.88,9400.0,12.9,12.91,12.88,12.88,9400.0
2013-01-25 11:20:00,12.88,12.89,12.86,12.87,11400.0,12.88,12.89,12.86,12.87,11400.0
2013-01-25 11:25:00,12.87,12.88,12.86,12.86,9500.0,12.87,12.88,12.86,12.86,9500.0
2013-01-25 11:30:00,12.87,12.88,12.86,12.87,19000.0,12.87,12.88,12.86,12.87,19000.0
2013-01-25 11:35:00,12.86,12.86,12.85,12.85,5400.0,12.86,12.86,12.85,12.85,5400.0
2013-01-25 11:40:00,12.86,12.87,12.86,12.87,6400.0,12.86,12.87,12.86,12.87,6400.0
2013-01-25 11:45:00,12.87,12.87,12.86,12.86,10500.0,12.87,12.87,12.86,12.86,10500.0
2013-01-25 11:50:00,12.86,12.87,12.83,12.83,8800.0,12.86,12.87,12.83,12.83,8800.0
2013-01-25 11:55:00,12.84,12.85,12.82,12.85,9200.0,12.84,12.85,12.82,12.85,9200.0
2013-01-25 12:00:00,12.85,12.86,12.84,12.85,12600.0,12.85,12.86,12.84,12.85,12600.0
2013-01-25 12:05:00,12.85,12.86,12.82,12.83,16300.0,12.85,12.86,12.82,12.83,16300.0
2013-01-25 12:10:00,12.82,12.84,12.81,12.83,4500.0,12.82,12.84,12.81,12.83,4500.0
2013-01-25 12:15:00,12.82,12.84,12.8,12.82,13500.0,12.82,12.84,12.8,12.82,13500.0
2013-01-25 12:20:00,12.82,12.82,12.79,12.8,6600.0,12.82,12.82,12.79,12.8,6600.0
2013-01-25 12:25:00,12.79,12.81,12.79,12.79,10500.0,12.79,12.81,12.79,12.79,10500.0
2013-01-25 12:30:00,12.78,12.8,12.78,12.8,13700.0,12.78,12.8,12.78,12.8,13700.0
2013-01-25 12:35:00,12.8,12.8,12.79,12.8,1900.0,12.8,12.8,12.79,12.8,1900.0
2013-01-25 12:40:00,12.8,12.81,12.79,12.81,4600.0,12.8,12.81,12.79,12.81,4600.0
2013-01-25 12:45:00,12.81,12.81,12.8,12.81,3100.0,12.81,12.81,12.8,12.81,3100.0
2013-01-25 12:50:00,12.81,12.82,12.8,12.82,12100.0,12.81,12.82,12.8,12.82,12100.0
2013-01-25 12:55:00,12.82,12.82,12.8,12.81,8800.0,12.82,12.82,12.8,12.81,8800.0
2013-01-25 13:00:00,12.79,12.8,12.79,12.8,2700.0,12.79,12.8,12.79,12.8,2700.0
2013-01-25 13:05:00,12.79,12.8,12.79,12.8,1900.0,12.79,12.8,12.79,12.8,1900.0
2013-01-25 13:10:00,12.8,12.8,12.8,12.8,6700.0,12.8,12.8,12.8,12.8,6700.0
2013-01-25 13:15:00,12.8,12.8,12.79,12.8,3500.0,12.8,12.8,12.79,12.8,3500.0
2013-01-25 13:20:00,12.79,12.82,12.79,12.8,32200.0,12.79,12.82,12.79,12.8,32200.0
2013-01-25 13:25:00,12.8,12.81,12.8,12.8,2600.0,12.8,12.81,12.8,12.8,2600.0
2013-01-25 13:30:00,12.81,12.82,12.81,12.82,4400.0,12.81,12.82,12.81,12.82,4400.0
2013-01-25 13:35:00,12.82,12.82,12.77,12.78,26400.0,12.82,12.82,12.77,12.78,26400.0
2013-01-25 13:40:00,12.78,12.81,12.77,12.8,5300.0,12.78,12.81,12.77,12.8,5300.0
2013-01-25 13:45:00,12.81,12.81,12.79,12.79,5700.0,12.81,12.81,12.79,12.79,5700.0
2013-01-25 13:50:00,12.79,12.81,12.79,12.8,4800.0,12.79,12.81,12.79,12.8,4800.0
2013-01-25 13:55:00,12.8,12.8,12.78,12.8,5200.0,12.8,12.8,12.78,12.8,5200.0
2013-01-25 14:00:00,12.79,12.8,12.79,12.8,4300.0,12.79,12.8,12.79,12.8,4300.0
2013-01-25 14:05:00,12.8,12.81,12.79,12.81,7700.0,12.8,12.81,12.79,12.81,7700.0
2013-01-25 14:10:00,12.8,12.81,12.79,12.79,7300.0,12.8,12.81,12.79,12.79,7300.0
2013-01-25 14:15:00,12.79,12.8,12.78,12.78,7500.0,12.79,12.8,12.78,12.78,7500.0
2013-01-25 14:20:00,12.78,12.81,12.78,12.8,8500.0,12.78,12.81,12.78,12.8,8500.0
2013-01-25 14:25:00,12.8,12.82,12.8,12.82,4700.0,12.8,12.82,12.8,12.82,4700.0
2013-01-25 14:30:00,12.82,12.82,12.8,12.81,6500.0,12.82,12.82,12.8,12.81,6500.0
2013-01-25 14:35:00,12.8,12.82,12.8,12.81,3400.0,12.8,12.82,12.8,12.81,3400.0
2013-01-25 14:40:00,12.81,12.82,12.81,12.81,5900.0,12.81,12.82,12.81,12.81,5900.0
2013-01-25 14:45:00,12.82,12.84,12.82,12.83,13000.0,12.82,12.84,12.82,12.83,13000.0
2013-01-25 14:50:00,12.84,12.84,12.83,12.83,19600.0,12.84,12.84,12.83,12.83,19600.0
2013-01-25 14:55:00,12.83,12.84,12.83,12.84,5200.0,12.83,12.84,12.83,12.84,5200.0
2013-01-25 15:00:00,12.83,12.84,12.83,12.84,4500.0,12.83,12.84,12.83,12.84,4500.0
2013-01-25 15:05:00,12.83,12.87,12.83,12.87,20800.0,12.83,12.87,12.83,12.87,20800.0
2013-01-25 15:10:00,12.87,12.89,12.84,12.85,19500.0,12.87,12.89,12.84,12.85,19500.0
2013-01-25 15:15:00,12.85,12.85,12.83,12.84,7500.0,12.85,12.85,12.83,12.84,7500.0
2013-01-25 15:20:00,12.85,12.85,12.84,12.85,4100.0,12.85,12.85,12.84,12.85,4100.0
2013-01-25 15:25:00,12.85,12.85,12.84,12.85,6900.0,12.85,12.85,12.84,12.85,6900.0
2013-01-25 15:30:00,12.85,12.85,12.84,12.85,8500.0,12.85,12.85,12.84,12.85,8500.0
2013-01-25 15:35:00,12.85,12.85,12.81,12.82,23800.0,12.85,12.85,12.81,12.82,23800.0
2013-01-25 15:40:00,12.81,12.82,12.79,12.81,23200.0,12.81,12.82,12.79,12.81,23200.0
2013-01-25 15:45:00,12.81,12.82,12.78,12.8,13800.0,12.81,12.82,12.78,12.8,13800.0
2013-01-25 15:50:00,12.8,12.82,12.79,12.82,29200.0,12.8,12.82,12.79,12.82,29200.0
2013-01-25 15:55:00,12.82,12.83,12.81,12.82,49900.0,12.82,12.83,12.81,12.82,49900.0
2013-01-28 09:30:00,13.01,13.03,12.87,12.92,45000.0,13.01,13.03,12.87,12.92,45000.0
2013-01-28 09:35:00,12.93,12.94,12.82,12.83,14800.0,12.93,12.94,12.82,12.83,14800.0
2013-01-28 09:40:00,12.83,12.86,12.82,12.86,4600.0,12.83,12.86,12.82,12.86,4600.0
2013-01-28 09:45:00,12.84,12.88,12.84,12.87,7500.0,12.84,12.88,12.84,12.87,7500.0
2013-01-28 09:50:00,12.88,12.9,12.87,12.87,5400.0,12.88,12.9,12.87,12.87,5400.0
2013-01-28 09:55:00,12.86,12.86,12.84,12.84,4400.0,12.86,12.86,12.84,12.84,4400.0
2013-01-28 10:00:00,12.83,12.95,12.83,12.95,23000.0,12.83,12.95,12.83,12.95,23000.0
2013-01-28 10:05:00,12.95,12.97,12.87,12.89,24000.0,12.95,12.97,12.87,12.89,24000.0
2013-01-28 10:10:00,12.88,12.89,12.85,12.89,18600.0,12.88,12.89,12.85,12.89,18600.0
2013-01-28 10:15:00,12.89,12.9,12.88,12.9,5000.0,12.89,12.9,12.88,12.9,5000.0
2013-01-28 10:20:00,12.91,12.95,12.91,12.92,8500.0,12.91,12.95,12.91,12.92,8500.0
2013-01-28 10:25:00,12.92,12.92,12.91,12.91,1200.0,12.92,12.92,12.91,12.91,1200.0
2013-01-28 10:30:00,12.91,12.93,12.86,12.87,21800.0,12.91,12.93,12.86,12.87,21800.0
2013-01-28 10:35:00,12.87,12.89,12.86,12.87,5400.0,12.87,12.89,12.86,12.87,5400.0
2013-01-28 10:40:00,12.87,12.87,12.84,12.87,3100.0,12.87,12.87,12.84,12.87,3100.0
2013-01-28 10:45:00,12.86,12.91,12.86,12.91,9000.0,12.86,12.91,12.86,12.91,9000.0
2013-01-28 10:50:00,12.9,12.91,12.9,12.9,2200.0,12.9,12.91,12.9,12.9,2200.0
2013-01-28 10:55:00,12.91,12.91,12.84,12.86,11900.0,12.91,12.91,12.84,12.86,11900.0
2013-01-28 11:00:00,12.86,12.89,12.86,12.89,4600.0,12.86,12.89,12.86,12.89,4600.0
2013-01-28 11:05:00,12.9,12.92,12.89,12.92,4900.0,12.9,12.92,12.89,12.92,4900.0
2013-01-28 11:10:00,12.91,12.93,12.9,12.93,12100.0,12.91,12.93,12.9,12.93,12100.0
2013-01-28 11:15:00,12.93,12.98,12.92,12.96,42000.0,12.93,12.98,12.92,12.96,42000.0
2013-01-28 11:20:00,12.96,12.97,12.92,12.92,25700.0,12.96,12.97,12.92,12.92,25700.0
2013-01-28 11:25:00,12.92,12.95,12.91,12.95,6300.0,12.92,12.95,12.91,12.95,6300.0
2013-01-28 11:30:00,12.95,12.97,12.92,12.92,23500.0,12.95,12.97,12.92,12.92,23500.0
2013-01-28 11:35:00,12.92,12.95,12.92,12.95,7100.0,12.92,12.95,12.92,12.95,7100.0
2013-01-28 11:40:00,12.96,12.97,12.94,12.95,9100.0,12.96,12.97,12.94,12.95,9100.0
2013-01-28 11:45:00,12.95,12.96,12.9,12.91,24500.0,12.95,12.96,12.9,12.91,24500.0
2013-01-28 11:50:00,12.91,12.92,12.91,12.91,1400.0,12.91,12.92,12.91,12.91,1400.0
2013-01-28 11:55:00,12.92,12.95,12.91,12.95,7100.0,12.92,12.95,12.91,12.95,7100.0
2013-01-28 12:00:00,12.96,12.96,12.93,12.93,8300.0,12.96,12.96,12.93,12.93,8300.0
2013-01-28 12:05:00,12.94,12.96,12.94,12.96,5800.0,12.94,12.96,12.94,12.96,5800.0
2013-01-28 12:10:00,12.97,12.98,12.95,12.95,6200.0,12.97,12.98,12.95,12.95,6200.0
2013-01-28 12:15:00,12.95,12.96,12.94,12.95,7400.0,12.95,12.96,12.94,12.95,7400.0
2013-01-28 12:20:00,12.95,12.95,12.93,12.95,7700.0,12.95,12.95,12.93,12.95,7700.0
2013-01-28 12:25:00,12.94,12.96,12.94,12.95,4700.0,12.94,12.96,12.94,12.95,4700.0
2013-01-28 12:30:00,12.96,12.96,12.95,12.96,2800.0,12.96,12.96,12.95,12.96,2800.0
2013-01-28 12:35:00,12.96,12.98,12.96,12.97,4500.0,12.96,12.98,12.96,12.97,4500.0
2013-01-28 12:40:00,12.98,12.99,12.92,12.92,26000.0,12.98,12.99,12.92,12.92,26000.0
2013-01-28 12:45:00,12.92,12.93,12.92,12.92,5600.0,12.92,12.93,12.92,12.92,5600.0
2013-01-28 12:50:00,12.92,12.93,12.91,12.92,8600.0,12.92,12.93,12.91,12.92,8600.0
2013-01-28 12:55:00,12.92,12.93,12.92,12.93,3900.0,12.92,12.93,12.92,12.93,3900.0
2013-01-28 13:00:00,12.93,12.94,12.92,12.92,8800.0,12.93,12.94,12.92,12.92,8800.0
2013-01-28 13:05:00,12.93,12.94,12.93,12.94,12700.0,12.93,12.94,12.93,12.94,12700.0
2013-01-28 13:10:00,12.94,12.95,12.94,12.94,3300.0,12.94,12.95,12.94,12.94,3300.0
2013-01-28 13:15:00,12.95,12.95,12.94,12.95,6300.0,12.95,12.95,12.94,12.95,6300.0
2013-01-28 13:20:00,12.96,12.99,12.95,12.98,12300.0,12.96,12.99,12.95,12.98,12300.0
2013-01-28 13:25:00,12.98,12.98,12.95,12.95,5500.0,12.98,12.98,12.95,12.95,5500.0
2013-01-28 13:30:00,12.95,12.96,12.93,12.96,7400.0,12.95,12.96,12.93,12.96,7400.0
2013-01-28 13:35:00,12.95,12.99,12.95,12.97,10000.0,12.95,12.99,12.95,12.97,10000.0
2013-01-28 13:40:00,12.97,12.97,12.92,12.92,10600.0,12.97,12.97,12.92,12.92,10600.0
2013-01-28 13:45:00,12.92,12.93,12.9,12.9,8200.0,12.92,12.93,12.9,12.9,8200.0
2013-01-28 13:50:00,12.9,12.91,12.88,12.91,7400.0,12.9,12.91,12.88,12.91,7400.0
2013-01-28 13:55:00,12.92,12.95,12.92,12.94,3800.0,12.92,12.95,12.92,12.94,3800.0
2013-01-28 14:00:00,12.94,12.96,12.94,12.96,8500.0,12.94,12.96,12.94,12.96,8500.0
2013-01-28 14:05:00,12.97,13.03,12.96,13.03,93700.0,12.97,13.03,12.96,13.03,93700.0
2013-01-28 14:10:00,13.02,13.02,12.99,13.0,18600.0,13.02,13.02,12.99,13.0,18600.0
2013-01-28 14:15:00,12.99,13.0,12.99,13.0,5800.0,12.99,13.0,12.99,13.0,5800.0
2013-01-28 14:20:00,13.0,13.03,13.0,13.03,9100.0,13.0,13.03,13.0,13.03,9100.0
2013-01-28 14:25:00,13.03,13.04,13.02,13.02,7100.0,13.03,13.04,13.02,13.02,7100.0
2013-01-28 14:30:00,13.03,13.09,13.03,13.08,20000.0,13.03,13.09,13.03,13.08,20000.0
2013-01-28 14:35:00,13.08,13.08,13.07,13.08,7700.0,13.08,13.08,13.07,13.08,7700.0
2013-01-28 14:40:00,13.07,13.07,13.05,13.06,12000.0,13.07,13.07,13.05,13.06,12000.0
2013-01-28 14:45:00,13.06,13.06,13.05,13.06,27700.0,13.06,13.06,13.05,13.06,27700.0
2013-01-28 14:50:00,13.06,13.08,13.05,13.07,12500.0,13.06,13.08,13.05,13.07,12500.0
2013-01-28 14:55:00,13.06,13.08,13.06,13.07,6000.0,13.06,13.08,13.06,13.07,6000.0
2013-01-28 15:00:00,13.07,13.08,13.07,13.08,6100.0,13.07,13.08,13.07,13.08,6100.0
2013-01-28 15:05:00,13.08,13.1,13.07,13.08,14700.0,13.08,13.1,13.07,13.08,14700.0
2013-01-28 15:10:00,13.08,13.1,13.07,13.1,15300.0,13.08,13.1,13.07,13.1,15300.0
2013-01-28 15:15:00,13.1,13.15,13.09,13.14,38100.0,13.1,13.15,13.09,13.14,38100.0
2013-01-28 15:20:00,13.14,13.14,13.12,13.13,37400.0,13.14,13.14,13.12,13.13,37400.0
2013-01-28 15:25:00,13.13,13.17,13.12,13.15,22900.0,13.13,13.17,13.12,13.15,22900.0
2013-01-28 15:30:00,13.15,13.17,13.15,13.17,15900.0,13.15,13.17,13.15,13.17,15900.0
2013-01-28 15:35:00,13.17,13.17,13.15,13.15,25100.0,13.17,13.17,13.15,13.15,25100.0
2013-01-28 15:40:00,13.16,13.16,13.11,13.11,40500.0,13.16,13.16,13.11,13.11,40500.0
2013-01-28 15:45:00,13.12,13.12,13.1,13.11,18100.0,13.12,13.12,13.1,13.11,18100.0
2013-01-28 15:50:00,13.11,13.11,13.1,13.1,37100.0,13.11,13.11,13.1,13.1,37100.0
2013-01-28 15:55:00,13.11,13.12,13.1,13.12,46800.0,13.11,13.12,13.1,13.12,46800.0
2013-01-29 09:30:00,13.16,13.2,12.95,12.97,32100.0,13.16,13.2,12.95,12.97,32100.0
2013-01-29 09:35:00,12.96,13.0,12.95,13.0,8200.0,12.96,13.0,12.95,13.0,8200.0
2013-01-29 09:40:00,13.0,13.03,12.99,13.02,6400.0,13.0,13.03,12.99,13.02,6400.0
2013-01-29 09:45:00,13.02,13.04,13.01,13.03,4100.0,13.02,13.04,13.01,13.03,4100.0
2013-01-29 09:50:00,13.03,13.07,13.01,13.06,18200.0,13.03,13.07,13.01,13.06,18200.0
2013-01-29 09:55:00,13.05,13.06,13.0,13.0,15900.0,13.05,13.06,13.0,13.0,15900.0
2013-01-29 10:00:00,12.99,13.0,12.97,13.0,12100.0,12.99,13.0,12.97,13.0,12100.0
2013-01-29 10:05:00,12.99,13.0,12.96,12.96,9300.0,12.99,13.0,12.96,12.96,9300.0
2013-01-29 10:10:00,12.96,13.0,12.96,12.99,53200.0,12.96,13.0,12.96,12.99,53200.0
2013-01-29 10:15:00,12.99,13.0,12.97,12.97,18800.0,12.99,13.0,12.97,12.97,18800.0
2013-01-29 10:20:00,12.96,12.99,12.96,12.99,10400.0,12.96,12.99,12.96,12.99,10400.0
2013-01-29 10:25:00,12.99,13.0,12.99,12.99,700.0,12.99,13.0,12.99,12.99,700.0
2013-01-29 10:30:00,12.99,13.0,12.96,12.97,28000.0,12.99,13.0,12.96,12.97,28000.0
2013-01-29 10:35:00,12.97,12.97,12.95,12.96,32100.0,12.97,12.97,12.95,12.96,32100.0
2013-01-29 10:40:00,12.97,13.0,12.97,12.98,20300.0,12.97,13.0,12.97,12.98,20300.0
2013-01-29 10:45:00,12.98,12.98,12.94,12.95,8700.0,12.98,12.98,12.94,12.95,8700.0
2013-01-29 10:50:00,12.95,12.96,12.94,12.95,6000.0,12.95,12.96,12.94,12.95,6000.0
2013-01-29 10:55:00,12.96,12.96,12.95,12.96,2000.0,12.96,12.96,12.95,12.96,2000.0
2013-01-29 11:00:00,12.96,12.98,12.96,12.96,8700.0,12.96,12.98,12.96,12.96,8700.0
2013-01-29 11:05:00,12.96,12.97,12.96,12.96,2100.0,12.96,12.97,12.96,12.96,2100.0
2013-01-29 11:10:00,12.97,12.97,12.94,12.94,8400.0,12.97,12.97,12.94,12.94,8400.0
2013-01-29 11:15:00,12.94,12.96,12.94,12.95,11300.0,12.94,12.96,12.94,12.95,11300.0
2013-01-29 11:20:00,12.96,12.97,12.95,12.96,14100.0,12.96,12.97,12.95,12.96,14100.0
2013-01-29 11:25:00,12.96,12.97,12.95,12.97,10200.0,12.96,12.97,12.95,12.97,10200.0
2013-01-29 11:30:00,12.96,12.97,12.96,12.96,2700.0,12.96,12.97,12.96,12.96,2700.0
2013-01-29 11:35:00,12.96,12.98,12.96,12.97,13500.0,12.96,12.98,12.96,12.97,13500.0
2013-01-29 11:40:00,12.98,12.98,12.96,12.97,29100.0,12.98,12.98,12.96,12.97,29100.0
2013-01-29 11:45:00,12.97,12.98,12.96,12.98,7000.0,12.97,12.98,12.96,12.98,7000.0
2013-01-29 11:50:00,12.97,13.0,12.97,12.99,29300.0,12.97,13.0,12.97,12.99,29300.0
2013-01-29 11:55:00,12.99,13.0,12.96,12.96,13300.0,12.99,13.0,12.96,12.96,13300.0
2013-01-29 12:00:00,12.97,12.97,12.96,12.96,4800.0,12.97,12.97,12.96,12.96,4800.0
2013-01-29 12:05:00,12.96,12.96,12.95,12.95,16400.0,12.96,12.96,12.95,12.95,16400.0
2013-01-29 12:10:00,12.95,12.96,12.95,12.96,900.0,12.95,12.96,12.95,12.96,900.0
2013-01-29 12:15:00,12.95,12.98,12.95,12.98,5200.0,12.95,12.98,12.95,12.98,5200.0
2013-01-29 12:20:00,12.97,12.97,12.96,12.96,5300.0,12.97,12.97,12.96,12.96,5300.0
2013-01-29 12:25:00,12.96,12.97,12.96,12.96,600.0,12.96,12.97,12.96,12.96,600.0
2013-01-29 12:30:00,12.97,12.97,12.96,12.96,4300.0,12.97,12.97,12.96,12.96,4300.0
2013-01-29 12:35:00,12.96,12.97,12.96,12.97,8500.0,12.96,12.97,12.96,12.97,8500.0
2013-01-29 12:40:00,12.97,12.98,12.96,12.97,4900.0,12.97,12.98,12.96,12.97,4900.0
2013-01-29 12:45:00,12.97,12.99,12.97,12.99,10100.0,12.97,12.99,12.97,12.99,10100.0
2013-01-29 12:50:00,12.99,13.0,12.99,12.99,3000.0,12.99,13.0,12.99,12.99,3000.0
2013-01-29 12:55:00,12.99,13.0,12.98,12.99,10600.0,12.99,13.0,12.98,12.99,10600.0
2013-01-29 13:00:00,13.0,13.0,12.99,12.99,700.0,13.0,13.0,12.99,12.99,700.0
2013-01-29 13:05:00,12.99,13.0,12.99,12.99,2000.0,12.99,13.0,12.99,12.99,2000.0
2013-01-29 13:10:00,12.99,13.0,12.98,12.99,10900.0,12.99,13.0,12.98,12.99,10900.0
2013-01-29 13:15:00,12.98,12.98,12.95,12.96,70500.0,12.98,12.98,12.95,12.96,70500.0
2013-01-29 13:20:00,12.96,12.96,12.94,12.94,8300.0,12.96,12.96,12.94,12.94,8300.0
2013-01-29 13:25:00,12.93,12.96,12.93,12.96,18800.0,12.93,12.96,12.93,12.96,18800.0
2013-01-29 13:30:00,12.95,12.97,12.95,12.97,4300.0,12.95,12.97,12.95,12.97,4300.0
2013-01-29 13:35:00,12.96,12.99,12.96,12.97,18900.0,12.96,12.99,12.96,12.97,18900.0
2013-01-29 13:40:00,12.97,12.98,12.97,12.98,4400.0,12.97,12.98,12.97,12.98,4400.0
2013-01-29 13:45:00,12.97,12.98,12.97,12.98,2600.0,12.97,12.98,12.97,12.98,2600.0
2013-01-29 13:50:00,12.97,13.0,12.97,12.99,3800.0,12.97,13.0,12.97,12.99,3800.0
2013-01-29 13:55:00,12.99,13.0,12.99,13.0,4900.0,12.99,13.0,12.99,13.0,4900.0
2013-01-29 14:00:00,13.0,13.0,12.98,12.99,11900.0,13.0,13.0,12.98,12.99,11900.0
2013-01-29 14:05:00,12.99,12.99,12.98,12.99,6800.0,12.99,12.99,12.98,12.99,6800.0
2013-01-29 14:10:00,12.99,12.99,12.98,12.98,1300.0,12.99,12.99,12.98,12.98,1300.0
2013-01-29 14:15:00,12.98,12.99,12.98,12.98,2800.0,12.98,12.99,12.98,12.98,2800.0
2013-01-29 14:20:00,12.98,12.99,12.97,12.98,11800.0,12.98,12.99,12.97,12.98,11800.0
2013-01-29 14:25:00,12.98,12.98,12.97,12.97,2900.0,12.98,12.98,12.97,12.97,2900.0
2013-01-29 14:30:00,12.97,12.98,12.97,12.98,3400.0,12.97,12.98,12.97,12.98,3400.0
2013-01-29 14:35:00,12.97,12.98,12.97,12.98,2800.0,12.97,12.98,12.97,12.98,2800.0
2013-01-29 14:40:00,12.98,12.98,12.97,12.98,9100.0,12.98,12.98,12.97,12.98,9100.0
2013-01-29 14:45:00,12.98,12.99,12.98,12.99,2300.0,12.98,12.99,12.98,12.99,2300.0
2013-01-29 14:50:00,12.98,12.99,12.98,12.99,5100.0,12.98,12.99,12.98,12.99,5100.0
2013-01-29 14:55:00,12.99,12.99,12.98,12.98,4000.0,12.99,12.99,12.98,12.98,4000.0
2013-01-29 15:00:00,12.99,13.0,12.98,13.0,23300.0,12.99,13.0,12.98,13.0,23300.0
2013-01-29 15:05:00,12.99,13.0,12.97,12.97,16000.0,12.99,13.0,12.97,12.97,16000.0
2013-01-29 15:10:00,12.97,12.99,12.97,12.99,10300.0,12.97,12.99,12.97,12.99,10300.0
2013-01-29 15:15:00,12.98,13.0,12.98,13.0,10700.0,12.98,13.0,12.98,13.0,10700.0
2013-01-29 15:20:00,13.0,13.01,12.99,13.0,34200.0,13.0,13.01,12.99,13.0,34200.0
2013-01-29 15:25:00,13.0,13.0,12.99,13.0,36100.0,13.0,13.0,12.99,13.0,36100.0
2013-01-29 15:30:00,13.0,13.01,13.0,13.0,33000.0,13.0,13.01,13.0,13.0,33000.0
2013-01-29 15:35:00,13.0,13.0,12.99,13.0,15500.0,13.0,13.0,12.99,13.0,15500.0
2013-01-29 15:40:00,13.0,13.0,12.99,13.0,20400.0,13.0,13.0,12.99,13.0,20400.0
2013-01-29 15:45:00,13.0,13.02,12.99,13.02,56700.0,13.0,13.02,12.99,13.02,56700.0
2013-01-29 15:50:00,13.02,13.06,13.02,13.06,105800.0,13.02,13.06,13.02,13.06,105800.0
2013-01-29 15:55:00,13.06,13.06,13.05,13.06,46500.0,13.06,13.06,13.05,13.06,46500.0
2013-01-30 09:30:00,13.1,13.11,13.07,13.08,11500.0,13.1,13.11,13.07,13.08,11500.0
2013-01-30 09:35:00,13.08,13.19,13.08,13.19,9400.0,13.08,13.19,13.08,13.19,9400.0
2013-01-30 09:40:00,13.18,13.18,13.11,13.15,71200.0,13.18,13.18,13.11,13.15,71200.0
2013-01-30 09:45:00,13.15,13.17,13.09,13.09,23100.0,13.15,13.17,13.09,13.09,23100.0
2013-01-30 09:50:00,13.09,13.1,13.07,13.07,6300.0,13.09,13.1,13.07,13.07,6300.0
2013-01-30 09:55:00,13.07,13.07,13.06,13.06,2000.0,13.07,13.07,13.06,13.06,2000.0
2013-01-30 10:00:00,13.04,13.04,13.01,13.01,4200.0,13.04,13.04,13.01,13.01,4200.0
2013-01-30 10:05:00,13.02,13.02,12.96,12.99,13500.0,13.02,13.02,12.96,12.99,13500.0
2013-01-30 10:10:00,12.98,13.02,12.98,13.02,4200.0,12.98,13.02,12.98,13.02,4200.0
2013-01-30 10:15:00,13.02,13.02,13.02,13.02,3800.0,13.02,13.02,13.02,13.02,3800.0
2013-01-30 10:20:00,13.01,13.06,12.98,12.98,38200.0,13.01,13.06,12.98,12.98,38200.0
2013-01-30 10:25:00,12.98,12.98,12.98,12.98,1200.0,12.98,12.98,12.98,12.98,1200.0
2013-01-30 10:30:00,12.98,12.99,12.97,12.99,7100.0,12.98,12.99,12.97,12.99,7100.0
2013-01-30 10:35:00,13.0,13.0,12.98,12.99,4100.0,13.0,13.0,12.98,12.99,4100.0
2013-01-30 10:40:00,12.98,13.0,12.97,13.0,4200.0,12.98,13.0,12.97,13.0,4200.0
2013-01-30 10:45:00,13.0,13.02,12.99,13.02,7900.0,13.0,13.02,12.99,13.02,7900.0
2013-01-30 10:50:00,13.02,13.03,13.02,13.02,1200.0,13.02,13.03,13.02,13.02,1200.0
2013-01-30 10:55:00,13.03,13.04,13.03,13.04,3700.0,13.03,13.04,13.03,13.04,3700.0
2013-01-30 11:00:00,13.03,13.04,13.03,13.04,3100.0,13.03,13.04,13.03,13.04,3100.0
2013-01-30 11:05:00,13.04,13.05,13.04,13.04,6800.0,13.04,13.05,13.04,13.04,6800.0
2013-01-30 11:10:00,13.05,13.05,13.03,13.03,3300.0,13.05,13.05,13.03,13.03,3300.0
2013-01-30 11:15:00,13.03,13.04,13.02,13.03,2200.0,13.03,13.04,13.02,13.03,2200.0
2013-01-30 11:20:00,13.03,13.04,13.0,13.04,44300.0,13.03,13.04,13.0,13.04,44300.0
2013-01-30 11:25:00,13.04,13.05,13.02,13.05,84200.0,13.04,13.05,13.02,13.05,84200.0
2013-01-30 11:30:00,13.05,13.1,13.04,13.1,5200.0,13.05,13.1,13.04,13.1,5200.0
2013-01-30 11:35:00,13.1,13.15,13.1,13.13,10900.0,13.1,13.15,13.1,13.13,10900.0
2013-01-30 11:40:00,13.12,13.13,13.1,13.1,2400.0,13.12,13.13,13.1,13.1,2400.0
2013-01-30 11:45:00,13.1,13.12,13.1,13.12,6100.0,13.1,13.12,13.1,13.12,6100.0
2013-01-30 11:50:00,13.12,13.12,13.12,13.12,800.0,13.12,13.12,13.12,13.12,800.0
2013-01-30 11:55:00,13.12,13.12,13.09,13.1,12200.0,13.12,13.12,13.09,13.1,12200.0
2013-01-30 12:00:00,13.1,13.1,13.08,13.08,6200.0,13.1,13.1,13.08,13.08,6200.0
2013-01-30 12:05:00,13.08,13.09,13.07,13.08,2800.0,13.08,13.09,13.07,13.08,2800.0
2013-01-30 12:10:00,13.09,13.1,13.07,13.07,8100.0,13.09,13.1,13.07,13.07,8100.0
2013-01-30 12:15:00,13.08,13.09,13.05,13.05,6800.0,13.08,13.09,13.05,13.05,6800.0
2013-01-30 12:20:00,13.06,13.06,13.04,13.06,2400.0,13.06,13.06,13.04,13.06,2400.0
2013-01-30 12:25:00,13.06,13.1,13.03,13.08,103400.0,13.06,13.1,13.03,13.08,103400.0
2013-01-30 12:30:00,13.07,13.08,13.07,13.07,34000.0,13.07,13.08,13.07,13.07,34000.0
2013-01-30 12:35:00,13.07,13.09,13.07,13.09,1600.0,13.07,13.09,13.07,13.09,1600.0
2013-01-30 12:40:00,13.09,13.09,13.09,13.09,1400.0,13.09,13.09,13.09,13.09,1400.0
2013-01-30 12:45:00,13.09,13.1,13.08,13.1,5300.0,13.09,13.1,13.08,13.1,5300.0
2013-01-30 12:50:00,13.1,13.1,13.08,13.09,4000.0,13.1,13.1,13.08,13.09,4000.0
2013-01-30 12:55:00,13.09,13.1,13.09,13.1,2200.0,13.09,13.1,13.09,13.1,2200.0
2013-01-30 13:00:00,13.1,13.1,13.09,13.1,2300.0,13.1,13.1,13.09,13.1,2300.0
2013-01-30 13:05:00,13.09,13.1,13.09,13.1,6600.0,13.09,13.1,13.09,13.1,6600.0
2013-01-30 13:10:00,13.1,13.11,13.09,13.1,9100.0,13.1,13.11,13.09,13.1,9100.0
2013-01-30 13:15:00,13.1,13.1,13.09,13.09,2200.0,13.1,13.1,13.09,13.09,2200.0
2013-01-30 13:20:00,13.09,13.11,13.08,13.1,12300.0,13.09,13.11,13.08,13.1,12300.0
2013-01-30 13:25:00,13.11,13.11,13.1,13.11,1800.0,13.11,13.11,13.1,13.11,1800.0
2013-01-30 13:30:00,13.1,13.11,13.1,13.11,2200.0,13.1,13.11,13.1,13.11,2200.0
2013-01-30 13:35:00,13.11,13.11,13.11,13.11,800.0,13.11,13.11,13.11,13.11,800.0
2013-01-30 13:40:00,13.11,13.11,13.1,13.1,7900.0,13.11,13.11,13.1,13.1,7900.0
2013-01-30 13:45:00,13.1,13.1,13.09,13.09,1400.0,13.1,13.1,13.09,13.09,1400.0
2013-01-30 13:50:00,13.09,13.11,13.09,13.1,4100.0,13.09,13.11,13.09,13.1,4100.0
2013-01-30 13:55:00,13.1,13.11,13.09,13.1,4900.0,13.1,13.11,13.09,13.1,4900.0
2013-01-30 14:00:00,13.1,13.11,13.1,13.11,2200.0,13.1,13.11,13.1,13.11,2200.0
2013-01-30 14:05:00,13.11,13.11,13.11,13.11,700.0,13.11,13.11,13.11,13.11,700.0
2013-01-30 14:10:00,13.11,13.11,13.1,13.11,900.0,13.11,13.11,13.1,13.11,900.0
2013-01-30 14:15:00,13.11,13.13,13.1,13.1,17500.0,13.11,13.13,13.1,13.1,17500.0
2013-01-30 14:20:00,13.09,13.09,13.05,13.06,8400.0,13.09,13.09,13.05,13.06,8400.0
2013-01-30 14:25:00,13.06,13.09,13.05,13.08,7400.0,13.06,13.09,13.05,13.08,7400.0
2013-01-30 14:30:00,13.08,13.09,13.07,13.07,20700.0,13.08,13.09,13.07,13.07,20700.0
2013-01-30 14:35:00,13.07,13.07,13.05,13.06,4700.0,13.07,13.07,13.05,13.06,4700.0
2013-01-30 14:40:00,13.06,13.07,13.05,13.05,3700.0,13.06,13.07,13.05,13.05,3700.0
2013-01-30 14:45:00,13.05,13.06,13.03,13.05,4500.0,13.05,13.06,13.03,13.05,4500.0
2013-01-30 14:50:00,13.05,13.06,13.05,13.06,4600.0,13.05,13.06,13.05,13.06,4600.0
2013-01-30 14:55:00,13.06,13.07,13.04,13.04,20500.0,13.06,13.07,13.04,13.04,20500.0
2013-01-30 15:00:00,13.05,13.07,13.04,13.06,14200.0,13.05,13.07,13.04,13.06,14200.0
2013-01-30 15:05:00,13.07,13.1,13.07,13.09,10700.0,13.07,13.1,13.07,13.09,10700.0
2013-01-30 15:10:00,13.09,13.09,13.06,13.07,10900.0,13.09,13.09,13.06,13.07,10900.0
2013-01-30 15:15:00,13.07,13.09,13.06,13.08,21500.0,13.07,13.09,13.06,13.08,21500.0
2013-01-30 15:20:00,13.08,13.08,13.07,13.08,21100.0,13.08,13.08,13.07,13.08,21100.0
2013-01-30 15:25:00,13.08,13.08,13.07,13.08,4800.0,13.08,13.08,13.07,13.08,4800.0
2013-01-30 15:30:00,13.07,13.09,13.06,13.08,28900.0,13.07,13.09,13.06,13.08,28900.0
2013-01-30 15:35:00,13.07,13.09,13.06,13.07,41800.0,13.07,13.09,13.06,13.07,41800.0
2013-01-30 15:40:00,13.06,13.06,13.03,13.04,7500.0,13.06,13.06,13.03,13.04,7500.0
2013-01-30 15:45:00,13.03,13.06,13.02,13.06,15900.0,13.03,13.06,13.02,13.06,15900.0
2013-01-30 15:50:00,13.05,13.06,13.03,13.04,13700.0,13.05,13.06,13.03,13.04,13700.0
2013-01-30 15:55:00,13.04,13.06,13.03,13.06,40300.0,13.04,13.06,13.03,13.06,40300.0
2013-01-31 09:30:00,12.99,13.02,12.96,13.01,18000.0,12.99,13.02,12.96,13.01,18000.0
2013-01-31 09:35:00,13.02,13.03,13.0,13.0,2100.0,13.02,13.03,13.0,13.0,2100.0
2013-01-31 09:40:00,13.02,13.12,13.02,13.12,11300.0,13.02,13.12,13.02,13.12,11300.0
2013-01-31 09:45:00,13.12,13.12,13.09,13.09,13800.0,13.12,13.12,13.09,13.09,13800.0
2013-01-31 09:50:00,13.09,13.1,13.04,13.08,21100.0,13.09,13.1,13.04,13.08,21100.0
2013-01-31 09:55:00,13.08,13.09,13.03,13.04,4000.0,13.08,13.09,13.03,13.04,4000.0
2013-01-31 10:00:00,13.03,13.3,11.58,11.76,981500.0,13.03,13.3,11.58,11.76,981500.0
2013-01-31 10:05:00,11.72,12.04,11.55,11.95,523300.0,11.72,12.04,11.55,11.95,523300.0
2013-01-31 10:10:00,11.95,12.55,11.95,12.52,614500.0,11.95,12.55,11.95,12.52,614500.0
2013-01-31 10:15:00,12.52,12.59,12.45,12.48,211900.0,12.52,12.59,12.45,12.48,211900.0
2013-01-31 10:20:00,12.48,12.54,12.48,12.48,127000.0,12.48,12.54,12.48,12.48,127000.0
2013-01-31 10:25:00,12.48,12.5,12.18,12.19,242600.0,12.48,12.5,12.18,12.19,242600.0
2013-01-31 10:30:00,12.18,12.19,12.0,12.02,281800.0,12.18,12.19,12.0,12.02,281800.0
2013-01-31 10:35:00,12.02,12.03,11.94,11.99,148500.0,12.02,12.03,11.94,11.99,148500.0
2013-01-31 10:40:00,11.99,12.28,11.98,12.09,227300.0,11.99,12.28,11.98,12.09,227300.0
2013-01-31 10:45:00,12.09,12.26,12.08,12.21,153600.0,12.09,12.26,12.08,12.21,153600.0
2013-01-31 10:50:00,12.21,12.32,12.21,12.32,104900.0,12.21,12.32,12.21,12.32,104900.0
2013-01-31 10:55:00,12.32,12.33,12.29,12.3,32300.0,12.32,12.33,12.29,12.3,32300.0
2013-01-31 11:00:00,12.3,12.33,12.3,12.31,41900.0,12.3,12.33,12.3,12.31,41900.0
2013-01-31 11:05:00,12.31,12.31,12.29,12.29,47000.0,12.31,12.31,12.29,12.29,47000.0
2013-01-31 11:10:00,12.29,12.3,12.25,12.25,116200.0,12.29,12.3,12.25,12.25,116200.0
2013-01-31 11:15:00,12.25,12.3,12.2,12.27,69100.0,12.25,12.3,12.2,12.27,69100.0
2013-01-31 11:20:00,12.28,12.28,12.23,12.24,14800.0,12.28,12.28,12.23,12.24,14800.0
2013-01-31 11:25:00,12.25,12.25,12.22,12.22,10600.0,12.25,12.25,12.22,12.22,10600.0
2013-01-31 11:30:00,12.21,12.21,12.16,12.16,18400.0,12.21,12.21,12.16,12.16,18400.0
2013-01-31 11:35:00,12.17,12.17,12.11,12.12,23300.0,12.17,12.17,12.11,12.12,23300.0
2013-01-31 11:40:00,12.12,12.13,12.07,12.12,57700.0,12.12,12.13,12.07,12.12,57700.0
2013-01-31 11:45:00,12.12,12.13,12.11,12.12,21700.0,12.12,12.13,12.11,12.12,21700.0
2013-01-31 11:50:00,12.11,12.12,12.11,12.11,7500.0,12.11,12.12,12.11,12.11,7500.0
2013-01-31 11:55:00,12.12,12.12,12.06,12.08,39200.0,12.12,12.12,12.06,12.08,39200.0
2013-01-31 12:00:00,12.08,12.09,12.08,12.09,13100.0,12.08,12.09,12.08,12.09,13100.0
2013-01-31 12:05:00,12.09,12.09,12.08,12.09,4600.0,12.09,12.09,12.08,12.09,4600.0
2013-01-31 12:10:00,12.09,12.14,12.08,12.13,89400.0,12.09,12.14,12.08,12.13,89400.0
2013-01-31 12:15:00,12.14,12.17,12.14,12.17,30200.0,12.14,12.17,12.14,12.17,30200.0
2013-01-31 12:20:00,12.17,12.17,12.16,12.17,17900.0,12.17,12.17,12.16,12.17,17900.0
2013-01-31 12:25:00,12.17,12.24,12.13,12.23,70000.0,12.17,12.24,12.13,12.23,70000.0
2013-01-31 12:30:00,12.24,12.33,12.24,12.32,37500.0,12.24,12.33,12.24,12.32,37500.0
2013-01-31 12:35:00,12.32,12.37,12.31,12.32,65100.0,12.32,12.37,12.31,12.32,65100.0
2013-01-31 12:40:00,12.32,12.39,12.3,12.39,32400.0,12.32,12.39,12.3,12.39,32400.0
2013-01-31 12:45:00,12.39,12.44,12.39,12.41,99100.0,12.39,12.44,12.39,12.41,99100.0
2013-01-31 12:50:00,12.41,12.41,12.31,12.31,15400.0,12.41,12.41,12.31,12.31,15400.0
2013-01-31 12:55:00,12.32,12.32,12.3,12.31,14800.0,12.32,12.32,12.3,12.31,14800.0
2013-01-31 13:00:00,12.3,12.3,12.28,12.28,10800.0,12.3,12.3,12.28,12.28,10800.0
2013-01-31 13:05:00,12.28,12.31,12.27,12.31,36500.0,12.28,12.31,12.27,12.31,36500.0
2013-01-31 13:10:00,12.31,12.44,12.31,12.44,107600.0,12.31,12.44,12.31,12.44,107600.0
2013-01-31 13:15:00,12.44,12.44,12.41,12.41,12200.0,12.44,12.44,12.41,12.41,12200.0
2013-01-31 13:20:00,12.42,12.42,12.37,12.37,12700.0,12.42,12.42,12.37,12.37,12700.0
2013-01-31 13:25:00,12.37,12.37,12.36,12.36,8200.0,12.37,12.37,12.36,12.36,8200.0
2013-01-31 13:30:00,12.36,12.36,12.32,12.32,31800.0,12.36,12.36,12.32,12.32,31800.0
2013-01-31 13:35:00,12.32,12.33,12.3,12.3,7600.0,12.32,12.33,12.3,12.3,7600.0
2013-01-31 13:40:00,12.3,12.31,12.3,12.3,5000.0,12.3,12.31,12.3,12.3,5000.0
2013-01-31 13:45:00,12.3,12.34,12.28,12.34,44200.0,12.3,12.34,12.28,12.34,44200.0
2013-01-31 13:50:00,12.34,12.34,12.3,12.3,15000.0,12.34,12.34,12.3,12.3,15000.0
2013-01-31 13:55:00,12.31,12.31,12.28,12.3,12300.0,12.31,12.31,12.28,12.3,12300.0
2013-01-31 14:00:00,12.3,12.36,12.3,12.36,18200.0,12.3,12.36,12.3,12.36,18200.0
2013-01-31 14:05:00,12.35,12.39,12.35,12.38,11000.0,12.35,12.39,12.35,12.38,11000.0
2013-01-31 14:10:00,12.39,12.39,12.31,12.32,19900.0,12.39,12.39,12.31,12.32,19900.0
2013-01-31 14:15:00,12.3,12.33,12.29,12.31,25600.0,12.3,12.33,12.29,12.31,25600.0
2013-01-31 14:20:00,12.32,12.33,12.29,12.31,18000.0,12.32,12.33,12.29,12.31,18000.0
2013-01-31 14:25:00,12.3,12.3,12.27,12.28,7300.0,12.3,12.3,12.27,12.28,7300.0
2013-01-31 14:30:00,12.28,12.28,12.27,12.28,7400.0,12.28,12.28,12.27,12.28,7400.0
2013-01-31 14:35:00,12.27,12.28,12.26,12.27,9000.0,12.27,12.28,12.26,12.27,9000.0
2013-01-31 14:40:00,12.26,12.27,12.26,12.27,10900.0,12.26,12.27,12.26,12.27,10900.0
2013-01-31 14:45:00,12.26,12.27,12.25,12.26,13500.0,12.26,12.27,12.25,12.26,13500.0
2013-01-31 14:50:00,12.25,12.28,12.25,12.27,34300.0,12.25,12.28,12.25,12.27,34300.0
2013-01-31 14:55:00,12.28,12.28,12.25,12.25,15600.0,12.28,12.28,12.25,12.25,15600.0
2013-01-31 15:00:00,12.26,12.27,12.24,12.26,60000.0,12.26,12.27,12.24,12.26,60000.0
2013-01-31 15:05:00,12.25,12.26,12.23,12.23,15500.0,12.25,12.26,12.23,12.23,15500.0
2013-01-31 15:10:00,12.24,12.24,12.23,12.23,10500.0,12.24,12.24,12.23,12.23,10500.0
2013-01-31 15:15:00,12.23,12.25,12.23,12.25,20100.0,12.23,12.25,12.23,12.25,20100.0
2013-01-31 15:20:00,12.25,12.25,12.24,12.25,8400.0,12.25,12.25,12.24,12.25,8400.0
2013-01-31 15:25:00,12.24,12.25,12.21,12.21,21100.0,12.24,12.25,12.21,12.21,21100.0
2013-01-31 15:30:00,12.21,12.22,12.21,12.22,26100.0,12.21,12.22,12.21,12.22,26100.0
2013-01-31 15:35:00,12.21,12.22,12.17,12.17,38300.0,12.21,12.22,12.17,12.17,38300.0
2013-01-31 15:40:00,12.17,12.18,12.17,12.18,34200.0,12.17,12.18,12.17,12.18,34200.0
2013-01-31 15:45:00,12.17,12.18,12.17,12.18,61800.0,12.17,12.18,12.17,12.18,61800.0
2013-01-31 15:50:00,12.18,12.18,12.17,12.18,34300.0,12.18,12.18,12.17,12.18,34300.0
2013-01-31 15:55:00,12.18,12.18,12.16,12.17,211600.0,12.18,12.18,12.16,12.17,211600.0
2013-02-01 09:30:00,12.18,12.45,12.18,12.44,65600.0,12.18,12.45,12.18,12.44,65600.0
2013-02-01 09:35:00,12.43,12.44,12.39,12.4,35700.0,12.43,12.44,12.39,12.4,35700.0
2013-02-01 09:40:00,12.4,12.45,12.4,12.45,13900.0,12.4,12.45,12.4,12.45,13900.0
2013-02-01 09:45:00,12.44,12.46,12.42,12.46,14100.0,12.44,12.46,12.42,12.46,14100.0
2013-02-01 09:50:00,12.46,12.46,12.43,12.44,11800.0,12.46,12.46,12.43,12.44,11800.0
2013-02-01 09:55:00,12.45,12.54,12.45,12.5,95100.0,12.45,12.54,12.45,12.5,95100.0
2013-02-01 10:00:00,12.52,12.71,12.52,12.7,71700.0,12.52,12.71,12.52,12.7,71700.0
2013-02-01 10:05:00,12.71,12.77,12.68,12.71,51400.0,12.71,12.77,12.68,12.71,51400.0
2013-02-01 10:10:00,12.72,12.72,12.62,12.66,39500.0,12.72,12.72,12.62,12.66,39500.0
2013-02-01 10:15:00,12.67,12.69,12.65,12.66,30300.0,12.67,12.69,12.65,12.66,30300.0
2013-02-01 10:20:00,12.65,12.76,12.65,12.73,64500.0,12.65,12.76,12.65,12.73,64500.0
2013-02-01 10:25:00,12.71,12.73,12.63,12.63,20100.0,12.71,12.73,12.63,12.63,20100.0
2013-02-01 10:30:00,12.63,12.65,12.63,12.64,6000.0,12.63,12.65,12.63,12.64,6000.0
2013-02-01 10:35:00,12.64,12.68,12.64,12.68,44400.0,12.64,12.68,12.64,12.68,44400.0
2013-02-01 10:40:00,12.67,12.74,12.67,12.72,49100.0,12.67,12.74,12.67,12.72,49100.0
2013-02-01 10:45:00,12.71,12.77,12.71,12.77,25400.0,12.71,12.77,12.71,12.77,25400.0
2013-02-01 10:50:00,12.77,12.83,12.76,12.81,39700.0,12.77,12.83,12.76,12.81,39700.0
2013-02-01 10:55:00,12.81,12.82,12.75,12.75,21500.0,12.81,12.82,12.75,12.75,21500.0
2013-02-01 11:00:00,12.76,12.76,12.72,12.74,18100.0,12.76,12.76,12.72,12.74,18100.0
2013-02-01 11:05:00,12.73,12.77,12.73,12.77,13000.0,12.73,12.77,12.73,12.77,13000.0
2013-02-01 11:10:00,12.76,12.78,12.74,12.75,38800.0,12.76,12.78,12.74,12.75,38800.0
2013-02-01 11:15:00,12.75,12.76,12.71,12.72,22700.0,12.75,12.76,12.71,12.72,22700.0
2013-02-01 11:20:00,12.72,12.74,12.71,12.74,11000.0,12.72,12.74,12.71,12.74,11000.0
2013-02-01 11:25:00,12.74,12.74,12.73,12.74,8000.0,12.74,12.74,12.73,12.74,8000.0
2013-02-01 11:30:00,12.74,12.75,12.73,12.75,27100.0,12.74,12.75,12.73,12.75,27100.0
2013-02-01 11:35:00,12.75,12.75,12.74,12.75,3800.0,12.75,12.75,12.74,12.75,3800.0
2013-02-01 11:40:00,12.75,12.78,12.75,12.77,26900.0,12.75,12.78,12.75,12.77,26900.0
2013-02-01 11:45:00,12.77,12.77,12.75,12.76,2900.0,12.77,12.77,12.75,12.76,2900.0
2013-02-01 11:50:00,12.76,12.76,12.72,12.73,11100.0,12.76,12.76,12.72,12.73,11100.0
2013-02-01 11:55:00,12.72,12.77,12.72,12.77,14100.0,12.72,12.77,12.72,12.77,14100.0
2013-02-01 12:00:00,12.77,12.77,12.76,12.77,2800.0,12.77,12.77,12.76,12.77,2800.0
2013-02-01 12:05:00,12.77,12.8,12.76,12.8,22800.0,12.77,12.8,12.76,12.8,22800.0
2013-02-01 12:10:00,12.8,12.84,12.8,12.84,10000.0,12.8,12.84,12.8,12.84,10000.0
2013-02-01 12:15:00,12.84,12.84,12.81,12.82,19400.0,12.84,12.84,12.81,12.82,19400.0
2013-02-01 12:20:00,12.81,12.82,12.81,12.82,5100.0,12.81,12.82,12.81,12.82,5100.0
2013-02-01 12:25:00,12.81,12.82,12.76,12.76,14800.0,12.81,12.82,12.76,12.76,14800.0
2013-02-01 12:30:00,12.77,12.79,12.75,12.76,43500.0,12.77,12.79,12.75,12.76,43500.0
2013-02-01 12:35:00,12.77,12.77,12.76,12.77,2400.0,12.77,12.77,12.76,12.77,2400.0
2013-02-01 12:40:00,12.77,12.77,12.76,12.76,3400.0,12.77,12.77,12.76,12.76,3400.0
2013-02-01 12:45:00,12.77,12.77,12.76,12.77,8500.0,12.77,12.77,12.76,12.77,8500.0
2013-02-01 12:50:00,12.77,12.77,12.76,12.77,9400.0,12.77,12.77,12.76,12.77,9400.0
2013-02-01 12:55:00,12.77,12.8,12.74,12.75,29400.0,12.77,12.8,12.74,12.75,29400.0
2013-02-01 13:00:00,12.75,12.75,12.74,12.75,2100.0,12.75,12.75,12.74,12.75,2100.0
2013-02-01 13:05:00,12.74,12.75,12.74,12.75,2300.0,12.74,12.75,12.74,12.75,2300.0
2013-02-01 13:10:00,12.75,12.76,12.74,12.76,29100.0,12.75,12.76,12.74,12.76,29100.0
2013-02-01 13:15:00,12.75,12.78,12.75,12.78,42200.0,12.75,12.78,12.75,12.78,42200.0
2013-02-01 13:20:00,12.78,12.78,12.77,12.78,32800.0,12.78,12.78,12.77,12.78,32800.0
2013-02-01 13:25:00,12.78,12.86,12.77,12.86,46100.0,12.78,12.86,12.77,12.86,46100.0
2013-02-01 13:30:00,12.86,12.88,12.85,12.87,18500.0,12.86,12.88,12.85,12.87,18500.0
2013-02-01 13:35:00,12.87,12.88,12.83,12.84,22000.0,12.87,12.88,12.83,12.84,22000.0
2013-02-01 13:40:00,12.84,12.84,12.82,12.83,17900.0,12.84,12.84,12.82,12.83,17900.0
2013-02-01 13:45:00,12.82,12.83,12.8,12.8,8700.0,12.82,12.83,12.8,12.8,8700.0
2013-02-01 13:50:00,12.8,12.82,12.8,12.82,12900.0,12.8,12.82,12.8,12.82,12900.0
2013-02-01 13:55:00,12.82,12.83,12.82,12.82,2700.0,12.82,12.83,12.82,12.82,2700.0
2013-02-01 14:00:00,12.82,12.83,12.81,12.81,8700.0,12.82,12.83,12.81,12.81,8700.0
2013-02-01 14:05:00,12.81,12.82,12.8,12.8,19100.0,12.81,12.82,12.8,12.8,19100.0
2013-02-01 14:10:00,12.81,12.81,12.8,12.8,5400.0,12.81,12.81,12.8,12.8,5400.0
2013-02-01 14:15:00,12.8,12.81,12.8,12.8,16100.0,12.8,12.81,12.8,12.8,16100.0
2013-02-01 14:20:00,12.8,12.81,12.8,12.8,14700.0,12.8,12.81,12.8,12.8,14700.0
2013-02-01 14:25:00,12.81,12.81,12.8,12.81,18800.0,12.81,12.81,12.8,12.81,18800.0
2013-02-01 14:30:00,12.81,12.81,12.8,12.81,13800.0,12.81,12.81,12.8,12.81,13800.0
2013-02-01 14:35:00,12.81,12.81,12.75,12.75,57200.0,12.81,12.81,12.75,12.75,57200.0
2013-02-01 14:40:00,12.75,12.76,12.75,12.75,7100.0,12.75,12.76,12.75,12.75,7100.0
2013-02-01 14:45:00,12.75,12.77,12.75,12.76,42300.0,12.75,12.77,12.75,12.76,42300.0
2013-02-01 14:50:00,12.76,12.76,12.75,12.75,10900.0,12.76,12.76,12.75,12.75,10900.0
2013-02-01 14:55:00,12.76,12.76,12.75,12.75,4700.0,12.76,12.76,12.75,12.75,4700.0
2013-02-01 15:00:00,12.76,12.76,12.74,12.75,17400.0,12.76,12.76,12.74,12.75,17400.0
2013-02-01 15:05:00,12.75,12.75,12.74,12.75,5800.0,12.75,12.75,12.74,12.75,5800.0
2013-02-01 15:10:00,12.74,12.76,12.74,12.76,33700.0,12.74,12.76,12.74,12.76,33700.0
2013-02-01 15:15:00,12.76,12.76,12.75,12.76,7000.0,12.76,12.76,12.75,12.76,7000.0
2013-02-01 15:20:00,12.76,12.76,12.75,12.76,7800.0,12.76,12.76,12.75,12.76,7800.0
2013-02-01 15:25:00,12.75,12.79,12.75,12.79,31900.0,12.75,12.79,12.75,12.79,31900.0
2013-02-01 15:30:00,12.79,12.79,12.75,12.76,25500.0,12.79,12.79,12.75,12.76,25500.0
2013-02-01 15:35:00,12.75,12.76,12.75,12.76,12200.0,12.75,12.76,12.75,12.76,12200.0
2013-02-01 15:40:00,12.75,12.78,12.75,12.78,51800.0,12.75,12.78,12.75,12.78,51800.0
2013-02-01 15:45:00,12.78,12.8,12.78,12.8,30300.0,12.78,12.8,12.78,12.8,30300.0
2013-02-01 15:50:00,12.8,12.8,12.79,12.8,48300.0,12.8,12.8,12.79,12.8,48300.0
2013-02-01 15:55:00,12.79,12.8,12.77,12.78,76200.0,12.79,12.8,12.77,12.78,76200.0
2013-02-04 09:30:00,12.77,12.88,12.26,12.36,67300.0,12.77,12.88,12.26,12.36,67300.0
2013-02-04 09:35:00,12.36,12.65,12.34,12.6,38000.0,12.36,12.65,12.34,12.6,38000.0
2013-02-04 09:40:00,12.6,12.65,12.6,12.64,10600.0,12.6,12.65,12.6,12.64,10600.0
2013-02-04 09:45:00,12.63,12.63,12.55,12.61,9600.0,12.63,12.63,12.55,12.61,9600.0
2013-02-04 09:50:00,12.6,12.81,12.6,12.71,28400.0,12.6,12.81,12.6,12.71,28400.0
2013-02-04 09:55:00,12.7,12.77,12.66,12.66,17700.0,12.7,12.77,12.66,12.66,17700.0
2013-02-04 10:00:00,12.68,12.71,12.65,12.66,23000.0,12.68,12.71,12.65,12.66,23000.0
2013-02-04 10:05:00,12.66,12.7,12.66,12.69,7200.0,12.66,12.7,12.66,12.69,7200.0
2013-02-04 10:10:00,12.69,12.7,12.67,12.69,48700.0,12.69,12.7,12.67,12.69,48700.0
2013-02-04 10:15:00,12.69,12.7,12.63,12.65,22900.0,12.69,12.7,12.63,12.65,22900.0
2013-02-04 10:20:00,12.66,12.69,12.66,12.69,7600.0,12.66,12.69,12.66,12.69,7600.0
2013-02-04 10:25:00,12.69,12.7,12.68,12.69,4600.0,12.69,12.7,12.68,12.69,4600.0
2013-02-04 10:30:00,12.69,12.69,12.66,12.68,7100.0,12.69,12.69,12.66,12.68,7100.0
2013-02-04 10:35:00,12.69,12.77,12.69,12.74,28900.0,12.69,12.77,12.69,12.74,28900.0
2013-02-04 10:40:00,12.73,12.77,12.71,12.72,26100.0,12.73,12.77,12.71,12.72,26100.0
2013-02-04 10:45:00,12.72,12.73,12.68,12.68,12000.0,12.72,12.73,12.68,12.68,12000.0
2013-02-04 10:50:00,12.7,12.7,12.67,12.67,17000.0,12.7,12.7,12.67,12.67,17000.0
2013-02-04 10:55:00,12.67,12.69,12.66,12.68,6100.0,12.67,12.69,12.66,12.68,6100.0
2013-02-04 11:00:00,12.67,12.69,12.64,12.69,7100.0,12.67,12.69,12.64,12.69,7100.0
2013-02-04 11:05:00,12.69,12.69,12.67,12.69,8800.0,12.69,12.69,12.67,12.69,8800.0
2013-02-04 11:10:00,12.69,12.71,12.69,12.71,8700.0,12.69,12.71,12.69,12.71,8700.0
2013-02-04 11:15:00,12.71,12.73,12.7,12.71,2200.0,12.71,12.73,12.7,12.71,2200.0
2013-02-04 11:20:00,12.71,12.72,12.71,12.71,3200.0,12.71,12.72,12.71,12.71,3200.0
2013-02-04 11:25:00,12.7,12.7,12.66,12.68,8000.0,12.7,12.7,12.66,12.68,8000.0
2013-02-04 11:30:00,12.68,12.68,12.62,12.63,13600.0,12.68,12.68,12.62,12.63,13600.0
2013-02-04 11:35:00,12.63,12.63,12.61,12.61,6200.0,12.63,12.63,12.61,12.61,6200.0
2013-02-04 11:40:00,12.62,12.64,12.61,12.62,7400.0,12.62,12.64,12.61,12.62,7400.0
2013-02-04 11:45:00,12.62,12.63,12.61,12.63,6700.0,12.62,12.63,12.61,12.63,6700.0
2013-02-04 11:50:00,12.63,12.63,12.61,12.61,6000.0,12.63,12.63,12.61,12.61,6000.0
2013-02-04 11:55:00,12.62,12.65,12.61,12.63,16200.0,12.62,12.65,12.61,12.63,16200.0
2013-02-04 12:00:00,12.63,12.64,12.61,12.62,11300.0,12.63,12.64,12.61,12.62,11300.0
2013-02-04 12:05:00,12.61,12.61,12.55,12.58,33600.0,12.61,12.61,12.55,12.58,33600.0
2013-02-04 12:10:00,12.58,12.59,12.54,12.58,22400.0,12.58,12.59,12.54,12.58,22400.0
2013-02-04 12:15:00,12.58,12.58,12.56,12.58,2800.0,12.58,12.58,12.56,12.58,2800.0
2013-02-04 12:20:00,12.57,12.58,12.57,12.57,4000.0,12.57,12.58,12.57,12.57,4000.0
2013-02-04 12:25:00,12.57,12.59,12.57,12.57,4000.0,12.57,12.59,12.57,12.57,4000.0
2013-02-04 12:30:00,12.56,12.57,12.55,12.57,22600.0,12.56,12.57,12.55,12.57,22600.0
2013-02-04 12:35:00,12.56,12.58,12.56,12.57,4100.0,12.56,12.58,12.56,12.57,4100.0
2013-02-04 12:40:00,12.58,12.58,12.57,12.58,1400.0,12.58,12.58,12.57,12.58,1400.0
2013-02-04 12:45:00,12.57,12.57,12.57,12.57,6600.0,12.57,12.57,12.57,12.57,6600.0
2013-02-04 12:50:00,12.57,12.57,12.53,12.55,45900.0,12.57,12.57,12.53,12.55,45900.0
2013-02-04 12:55:00,12.54,12.59,12.54,12.59,64100.0,12.54,12.59,12.54,12.59,64100.0
2013-02-04 13:00:00,12.58,12.59,12.57,12.59,14600.0,12.58,12.59,12.57,12.59,14600.0
2013-02-04 13:05:00,12.58,12.62,12.58,12.61,8800.0,12.58,12.62,12.58,12.61,8800.0
2013-02-04 13:10:00,12.61,12.62,12.6,12.62,3200.0,12.61,12.62,12.6,12.62,3200.0
2013-02-04 13:15:00,12.62,12.62,12.6,12.62,6100.0,12.62,12.62,12.6,12.62,6100.0
2013-02-04 13:20:00,12.63,12.63,12.6,12.6,16000.0,12.63,12.63,12.6,12.6,16000.0
2013-02-04 13:25:00,12.59,12.61,12.59,12.6,11300.0,12.59,12.61,12.59,12.6,11300.0
2013-02-04 13:30:00,12.59,12.6,12.57,12.58,9800.0,12.59,12.6,12.57,12.58,9800.0
2013-02-04 13:35:00,12.59,12.59,12.58,12.58,3800.0,12.59,12.59,12.58,12.58,3800.0
2013-02-04 13:40:00,12.59,12.59,12.57,12.57,2700.0,12.59,12.59,12.57,12.57,2700.0
2013-02-04 13:45:00,12.57,12.57,12.54,12.56,8100.0,12.57,12.57,12.54,12.56,8100.0
2013-02-04 13:50:00,12.56,12.57,12.55,12.57,2100.0,12.56,12.57,12.55,12.57,2100.0
2013-02-04 13:55:00,12.57,12.57,12.55,12.57,5700.0,12.57,12.57,12.55,12.57,5700.0
2013-02-04 14:00:00,12.57,12.57,12.56,12.57,2500.0,12.57,12.57,12.56,12.57,2500.0
2013-02-04 14:05:00,12.57,12.59,12.56,12.57,9600.0,12.57,12.59,12.56,12.57,9600.0
2013-02-04 14:10:00,12.57,12.59,12.57,12.58,5400.0,12.57,12.59,12.57,12.58,5400.0
2013-02-04 14:15:00,12.57,12.59,12.55,12.55,11700.0,12.57,12.59,12.55,12.55,11700.0
2013-02-04 14:20:00,12.55,12.55,12.53,12.54,5300.0,12.55,12.55,12.53,12.54,5300.0
2013-02-04 14:25:00,12.54,12.59,12.53,12.58,5600.0,12.54,12.59,12.53,12.58,5600.0
2013-02-04 14:30:00,12.57,12.57,12.56,12.56,1700.0,12.57,12.57,12.56,12.56,1700.0
2013-02-04 14:35:00,12.56,12.56,12.55,12.56,5200.0,12.56,12.56,12.55,12.56,5200.0
2013-02-04 14:40:00,12.56,12.6,12.56,12.6,41800.0,12.56,12.6,12.56,12.6,41800.0
2013-02-04 14:45:00,12.61,12.61,12.57,12.59,17000.0,12.61,12.61,12.57,12.59,17000.0
2013-02-04 14:50:00,12.59,12.62,12.59,12.6,17500.0,12.59,12.62,12.59,12.6,17500.0
2013-02-04 14:55:00,12.6,12.62,12.6,12.61,14100.0,12.6,12.62,12.6,12.61,14100.0
2013-02-04 15:00:00,12.61,12.62,12.6,12.62,24200.0,12.61,12.62,12.6,12.62,24200.0
2013-02-04 15:05:00,12.62,12.62,12.61,12.62,3800.0,12.62,12.62,12.61,12.62,3800.0
2013-02-04 15:10:00,12.62,12.62,12.59,12.6,10300.0,12.62,12.62,12.59,12.6,10300.0
2013-02-04 15:15:00,12.6,12.61,12.59,12.6,3200.0,12.6,12.61,12.59,12.6,3200.0
2013-02-04 15:20:00,12.6,12.6,12.59,12.59,18200.0,12.6,12.6,12.59,12.59,18200.0
2013-02-04 15:25:00,12.6,12.63,12.59,12.59,25400.0,12.6,12.63,12.59,12.59,25400.0
2013-02-04 15:30:00,12.59,12.59,12.56,12.57,13200.0,12.59,12.59,12.56,12.57,13200.0
2013-02-04 15:35:00,12.56,12.56,12.53,12.54,8800.0,12.56,12.56,12.53,12.54,8800.0
2013-02-04 15:40:00,12.54,12.55,12.53,12.54,16600.0,12.54,12.55,12.53,12.54,16600.0
2013-02-04 15:45:00,12.55,12.55,12.5,12.52,29700.0,12.55,12.55,12.5,12.52,29700.0
2013-02-04 15:50:00,12.52,12.52,12.49,12.5,29200.0,12.52,12.52,12.49,12.5,29200.0
2013-02-04 15:55:00,12.5,12.54,12.49,12.52,77900.0,12.5,12.54,12.49,12.52,77900.0
2013-02-05 09:30:00,12.56,12.56,12.5,12.5,8100.0,12.56,12.56,12.5,12.5,8100.0
2013-02-05 09:35:00,12.5,12.63,12.5,12.55,12200.0,12.5,12.63,12.5,12.55,12200.0
2013-02-05 09:40:00,12.55,12.6,12.54,12.6,11800.0,12.55,12.6,12.54,12.6,11800.0
2013-02-05 09:45:00,12.58,12.62,12.53,12.56,31400.0,12.58,12.62,12.53,12.56,31400.0
2013-02-05 09:50:00,12.55,12.59,12.55,12.58,2000.0,12.55,12.59,12.55,12.58,2000.0
2013-02-05 09:55:00,12.58,12.62,12.58,12.62,6600.0,12.58,12.62,12.58,12.62,6600.0
2013-02-05 10:00:00,12.61,12.62,12.53,12.6,21900.0,12.61,12.62,12.53,12.6,21900.0
2013-02-05 10:05:00,12.61,12.61,12.57,12.6,31700.0,12.61,12.61,12.57,12.6,31700.0
2013-02-05 10:10:00,12.6,12.63,12.58,12.59,4300.0,12.6,12.63,12.58,12.59,4300.0
2013-02-05 10:15:00,12.59,12.64,12.59,12.61,8600.0,12.59,12.64,12.59,12.61,8600.0
2013-02-05 10:20:00,12.6,12.62,12.56,12.61,77000.0,12.6,12.62,12.56,12.61,77000.0
2013-02-05 10:25:00,12.6,12.71,12.58,12.69,92500.0,12.6,12.71,12.58,12.69,92500.0
2013-02-05 10:30:00,12.69,12.72,12.61,12.69,101300.0,12.69,12.72,12.61,12.69,101300.0
2013-02-05 10:35:00,12.69,12.7,12.67,12.68,8300.0,12.69,12.7,12.67,12.68,8300.0
2013-02-05 10:40:00,12.68,12.69,12.63,12.63,11000.0,12.68,12.69,12.63,12.63,11000.0
2013-02-05 10:45:00,12.64,12.66,12.6,12.64,27800.0,12.64,12.66,12.6,12.64,27800.0
2013-02-05 10:50:00,12.65,12.67,12.63,12.66,5300.0,12.65,12.67,12.63,12.66,5300.0
2013-02-05 10:55:00,12.66,12.68,12.63,12.65,16900.0,12.66,12.68,12.63,12.65,16900.0
2013-02-05 11:00:00,12.65,12.66,12.63,12.66,8700.0,12.65,12.66,12.63,12.66,8700.0
2013-02-05 11:05:00,12.66,12.68,12.65,12.68,21800.0,12.66,12.68,12.65,12.68,21800.0
2013-02-05 11:10:00,12.67,12.71,12.64,12.71,25500.0,12.67,12.71,12.64,12.71,25500.0
2013-02-05 11:15:00,12.72,12.73,12.65,12.65,16800.0,12.72,12.73,12.65,12.65,16800.0
2013-02-05 11:20:00,12.65,12.68,12.65,12.67,11700.0,12.65,12.68,12.65,12.67,11700.0
2013-02-05 11:25:00,12.67,12.67,12.65,12.65,4600.0,12.67,12.67,12.65,12.65,4600.0
2013-02-05 11:30:00,12.65,12.66,12.64,12.66,15900.0,12.65,12.66,12.64,12.66,15900.0
2013-02-05 11:35:00,12.66,12.66,12.65,12.66,16200.0,12.66,12.66,12.65,12.66,16200.0
2013-02-05 11:40:00,12.66,12.66,12.65,12.65,6800.0,12.66,12.66,12.65,12.65,6800.0
2013-02-05 11:45:00,12.65,12.67,12.64,12.66,16800.0,12.65,12.67,12.64,12.66,16800.0
2013-02-05 11:50:00,12.66,12.66,12.64,12.65,15300.0,12.66,12.66,12.64,12.65,15300.0
2013-02-05 11:55:00,12.65,12.66,12.64,12.65,5000.0,12.65,12.66,12.64,12.65,5000.0
2013-02-05 12:00:00,12.66,12.67,12.64,12.65,19800.0,12.66,12.67,12.64,12.65,19800.0
2013-02-05 12:05:00,12.66,12.66,12.65,12.66,8100.0,12.66,12.66,12.65,12.66,8100.0
2013-02-05 12:10:00,12.65,12.66,12.65,12.66,8700.0,12.65,12.66,12.65,12.66,8700.0
2013-02-05 12:15:00,12.66,12.66,12.65,12.66,4600.0,12.66,12.66,12.65,12.66,4600.0
2013-02-05 12:20:00,12.67,12.67,12.66,12.66,3400.0,12.67,12.67,12.66,12.66,3400.0
2013-02-05 12:25:00,12.66,12.67,12.65,12.65,20100.0,12.66,12.67,12.65,12.65,20100.0
2013-02-05 12:30:00,12.66,12.68,12.65,12.67,6500.0,12.66,12.68,12.65,12.67,6500.0
2013-02-05 12:35:00,12.67,12.67,12.66,12.66,1800.0,12.67,12.67,12.66,12.66,1800.0
2013-02-05 12:40:00,12.67,12.67,12.65,12.66,17100.0,12.67,12.67,12.65,12.66,17100.0
2013-02-05 12:45:00,12.66,12.67,12.65,12.65,30800.0,12.66,12.67,12.65,12.65,30800.0
2013-02-05 12:50:00,12.65,12.67,12.65,12.66,16200.0,12.65,12.67,12.65,12.66,16200.0
2013-02-05 12:55:00,12.66,12.67,12.65,12.66,13700.0,12.66,12.67,12.65,12.66,13700.0
2013-02-05 13:00:00,12.67,12.67,12.65,12.65,29500.0,12.67,12.67,12.65,12.65,29500.0
2013-02-05 13:05:00,12.65,12.68,12.65,12.67,14900.0,12.65,12.68,12.65,12.67,14900.0
2013-02-05 13:10:00,12.67,12.68,12.66,12.66,17600.0,12.67,12.68,12.66,12.66,17600.0
2013-02-05 13:15:00,12.66,12.67,12.65,12.66,10900.0,12.66,12.67,12.65,12.66,10900.0
2013-02-05 13:20:00,12.66,12.67,12.66,12.67,4700.0,12.66,12.67,12.66,12.67,4700.0
2013-02-05 13:25:00,12.66,12.69,12.65,12.65,28700.0,12.66,12.69,12.65,12.65,28700.0
2013-02-05 13:30:00,12.65,12.66,12.64,12.65,41100.0,12.65,12.66,12.64,12.65,41100.0
2013-02-05 13:35:00,12.65,12.69,12.65,12.69,13000.0,12.65,12.69,12.65,12.69,13000.0
2013-02-05 13:40:00,12.69,12.7,12.67,12.68,12400.0,12.69,12.7,12.67,12.68,12400.0
2013-02-05 13:45:00,12.67,12.7,12.67,12.7,12700.0,12.67,12.7,12.67,12.7,12700.0
2013-02-05 13:50:00,12.69,12.7,12.69,12.69,1900.0,12.69,12.7,12.69,12.69,1900.0
2013-02-05 13:55:00,12.7,12.7,12.68,12.68,8900.0,12.7,12.7,12.68,12.68,8900.0
2013-02-05 14:00:00,12.68,12.69,12.64,12.67,43100.0,12.68,12.69,12.64,12.67,43100.0
2013-02-05 14:05:00,12.67,12.67,12.65,12.66,11200.0,12.67,12.67,12.65,12.66,11200.0
2013-02-05 14:10:00,12.66,12.69,12.65,12.69,25700.0,12.66,12.69,12.65,12.69,25700.0
2013-02-05 14:15:00,12.69,12.71,12.69,12.71,2300.0,12.69,12.71,12.69,12.71,2300.0
2013-02-05 14:20:00,12.71,12.72,12.71,12.72,4000.0,12.71,12.72,12.71,12.72,4000.0
2013-02-05 14:25:00,12.72,12.74,12.68,12.68,36700.0,12.72,12.74,12.68,12.68,36700.0
2013-02-05 14:30:00,12.68,12.69,12.68,12.69,21700.0,12.68,12.69,12.68,12.69,21700.0
2013-02-05 14:35:00,12.69,12.71,12.68,12.71,7800.0,12.69,12.71,12.68,12.71,7800.0
2013-02-05 14:40:00,12.71,12.73,12.7,12.73,7100.0,12.71,12.73,12.7,12.73,7100.0
2013-02-05 14:45:00,12.73,12.74,12.73,12.74,11200.0,12.73,12.74,12.73,12.74,11200.0
2013-02-05 14:50:00,12.73,12.74,12.65,12.66,37000.0,12.73,12.74,12.65,12.66,37000.0
2013-02-05 14:55:00,12.66,12.67,12.65,12.67,8000.0,12.66,12.67,12.65,12.67,8000.0
2013-02-05 15:00:00,12.67,12.68,12.66,12.68,13300.0,12.67,12.68,12.66,12.68,13300.0
2013-02-05 15:05:00,12.68,12.75,12.68,12.73,48000.0,12.68,12.75,12.68,12.73,48000.0
2013-02-05 15:10:00,12.73,12.73,12.71,12.73,32700.0,12.73,12.73,12.71,12.73,32700.0
2013-02-05 15:15:00,12.73,12.73,12.71,12.72,18200.0,12.73,12.73,12.71,12.72,18200.0
2013-02-05 15:20:00,12.72,12.72,12.71,12.71,8700.0,12.72,12.72,12.71,12.71,8700.0
2013-02-05 15:25:00,12.71,12.73,12.71,12.73,21900.0,12.71,12.73,12.71,12.73,21900.0
2013-02-05 15:30:00,12.72,12.73,12.71,12.73,21500.0,12.72,12.73,12.71,12.73,21500.0
2013-02-05 15:35:00,12.73,12.73,12.7,12.7,56400.0,12.73,12.73,12.7,12.7,56400.0
2013-02-05 15:40:00,12.7,12.71,12.7,12.7,33100.0,12.7,12.71,12.7,12.7,33100.0
2013-02-05 15:45:00,12.7,12.71,12.7,12.7,41000.0,12.7,12.71,12.7,12.7,41000.0
2013-02-05 15:50:00,12.71,12.71,12.67,12.68,71600.0,12.71,12.71,12.67,12.68,71600.0
2013-02-05 15:55:00,12.68,12.68,12.65,12.65,107100.0,12.68,12.68,12.65,12.65,107100.0
2013-02-06 09:30:00,13.5,13.97,13.4,13.78,399800.0,13.5,13.97,13.4,13.78,399800.0
2013-02-06 09:35:00,13.77,13.84,13.54,13.56,277100.0,13.77,13.84,13.54,13.56,277100.0
2013-02-06 09:40:00,13.57,13.7,13.57,13.69,174600.0,13.57,13.7,13.57,13.69,174600.0
2013-02-06 09:45:00,13.69,13.69,13.5,13.63,139300.0,13.69,13.69,13.5,13.63,139300.0
2013-02-06 09:50:00,13.63,13.84,13.63,13.75,268900.0,13.63,13.84,13.63,13.75,268900.0
2013-02-06 09:55:00,13.75,13.8,13.74,13.79,145500.0,13.75,13.8,13.74,13.79,145500.0
2013-02-06 10:00:00,13.8,13.9,13.79,13.9,206400.0,13.8,13.9,13.79,13.9,206400.0
2013-02-06 10:05:00,13.9,13.91,13.79,13.88,193800.0,13.9,13.91,13.79,13.88,193800.0
2013-02-06 10:10:00,13.89,14.04,13.85,13.99,412300.0,13.89,14.04,13.85,13.99,412300.0
2013-02-06 10:15:00,13.98,14.07,13.94,14.01,160000.0,13.98,14.07,13.94,14.01,160000.0
2013-02-06 10:20:00,14.01,14.09,14.0,14.08,123600.0,14.01,14.09,14.0,14.08,123600.0
2013-02-06 10:25:00,14.09,14.14,13.95,14.04,141900.0,14.09,14.14,13.95,14.04,141900.0
2013-02-06 10:30:00,14.04,14.15,13.88,14.06,125100.0,14.04,14.15,13.88,14.06,125100.0
2013-02-06 10:35:00,14.07,14.15,14.02,14.02,151000.0,14.07,14.15,14.02,14.02,151000.0
2013-02-06 10:40:00,14.02,14.12,13.99,14.11,94000.0,14.02,14.12,13.99,14.11,94000.0
2013-02-06 10:45:00,14.11,14.15,13.96,14.1,133900.0,14.11,14.15,13.96,14.1,133900.0
2013-02-06 10:50:00,14.1,14.15,14.06,14.15,95800.0,14.1,14.15,14.06,14.15,95800.0
2013-02-06 10:55:00,14.15,14.19,14.08,14.17,81300.0,14.15,14.19,14.08,14.17,81300.0
2013-02-06 11:00:00,14.17,14.29,14.15,14.26,149600.0,14.17,14.29,14.15,14.26,149600.0
2013-02-06 11:05:00,14.25,14.25,14.07,14.12,126500.0,14.25,14.25,14.07,14.12,126500.0
2013-02-06 11:10:00,14.12,14.22,14.1,14.22,107000.0,14.12,14.22,14.1,14.22,107000.0
2013-02-06 11:15:00,14.25,14.34,14.21,14.31,146500.0,14.25,14.34,14.21,14.31,146500.0
2013-02-06 11:20:00,14.31,14.35,14.21,14.25,195500.0,14.31,14.35,14.21,14.25,195500.0
2013-02-06 11:25:00,14.25,14.27,14.18,14.24,150500.0,14.25,14.27,14.18,14.24,150500.0
2013-02-06 11:30:00,14.23,14.26,14.15,14.23,83800.0,14.23,14.26,14.15,14.23,83800.0
2013-02-06 11:35:00,14.23,14.26,14.15,14.25,185000.0,14.23,14.26,14.15,14.25,185000.0
2013-02-06 11:40:00,14.24,14.27,14.23,14.23,161700.0,14.24,14.27,14.23,14.23,161700.0
2013-02-06 11:45:00,14.22,14.22,14.06,14.14,80500.0,14.22,14.22,14.06,14.14,80500.0
2013-02-06 11:50:00,14.15,14.18,14.09,14.15,52400.0,14.15,14.18,14.09,14.15,52400.0
2013-02-06 11:55:00,14.15,14.21,14.15,14.2,37700.0,14.15,14.21,14.15,14.2,37700.0
2013-02-06 12:00:00,14.2,14.24,14.2,14.21,59000.0,14.2,14.24,14.2,14.21,59000.0
2013-02-06 12:05:00,14.22,14.33,14.2,14.27,83800.0,14.22,14.33,14.2,14.27,83800.0
2013-02-06 12:10:00,14.27,14.29,14.24,14.24,65500.0,14.27,14.29,14.24,14.24,65500.0
2013-02-06 12:15:00,14.24,14.28,14.18,14.18,154600.0,14.24,14.28,14.18,14.18,154600.0
2013-02-06 12:20:00,14.18,14.19,14.12,14.15,50700.0,14.18,14.19,14.12,14.15,50700.0
2013-02-06 12:25:00,14.16,14.17,14.15,14.16,29100.0,14.16,14.17,14.15,14.16,29100.0
2013-02-06 12:30:00,14.16,14.17,14.14,14.14,33300.0,14.16,14.17,14.14,14.14,33300.0
2013-02-06 12:35:00,14.15,14.16,14.06,14.11,50800.0,14.15,14.16,14.06,14.11,50800.0
2013-02-06 12:40:00,14.11,14.12,13.94,14.05,122300.0,14.11,14.12,13.94,14.05,122300.0
2013-02-06 12:45:00,14.05,14.18,14.05,14.11,43000.0,14.05,14.18,14.05,14.11,43000.0
2013-02-06 12:50:00,14.1,14.17,14.09,14.17,21800.0,14.1,14.17,14.09,14.17,21800.0
2013-02-06 12:55:00,14.16,14.19,14.13,14.14,27600.0,14.16,14.19,14.13,14.14,27600.0
2013-02-06 13:00:00,14.13,14.15,14.13,14.14,21900.0,14.13,14.15,14.13,14.14,21900.0
2013-02-06 13:05:00,14.15,14.15,14.13,14.14,25000.0,14.15,14.15,14.13,14.14,25000.0
2013-02-06 13:10:00,14.14,14.14,14.13,14.14,11700.0,14.14,14.14,14.13,14.14,11700.0
2013-02-06 13:15:00,14.14,14.16,14.13,14.16,36400.0,14.14,14.16,14.13,14.16,36400.0
2013-02-06 13:20:00,14.15,14.18,14.12,14.13,48800.0,14.15,14.18,14.12,14.13,48800.0
2013-02-06 13:25:00,14.12,14.16,14.12,14.14,33900.0,14.12,14.16,14.12,14.14,33900.0
2013-02-06 13:30:00,14.14,14.15,14.09,14.13,31800.0,14.14,14.15,14.09,14.13,31800.0
2013-02-06 13:35:00,14.13,14.18,14.12,14.17,28500.0,14.13,14.18,14.12,14.17,28500.0
2013-02-06 13:40:00,14.17,14.31,14.15,14.27,158700.0,14.17,14.31,14.15,14.27,158700.0
2013-02-06 13:45:00,14.26,14.35,14.26,14.31,101300.0,14.26,14.35,14.26,14.31,101300.0
2013-02-06 13:50:00,14.31,14.38,14.3,14.34,81300.0,14.31,14.38,14.3,14.34,81300.0
2013-02-06 13:55:00,14.34,14.37,14.33,14.34,33900.0,14.34,14.37,14.33,14.34,33900.0
2013-02-06 14:00:00,14.32,14.37,14.26,14.35,55600.0,14.32,14.37,14.26,14.35,55600.0
2013-02-06 14:05:00,14.36,14.4,14.35,14.39,47100.0,14.36,14.4,14.35,14.39,47100.0
2013-02-06 14:10:00,14.4,14.41,14.25,14.3,110700.0,14.4,14.41,14.25,14.3,110700.0
2013-02-06 14:15:00,14.3,14.35,14.3,14.32,26600.0,14.3,14.35,14.3,14.32,26600.0
2013-02-06 14:20:00,14.31,14.31,14.25,14.31,39700.0,14.31,14.31,14.25,14.31,39700.0
2013-02-06 14:25:00,14.32,14.4,14.32,14.38,33000.0,14.32,14.4,14.32,14.38,33000.0
2013-02-06 14:30:00,14.39,14.4,14.37,14.4,49200.0,14.39,14.4,14.37,14.4,49200.0
2013-02-06 14:35:00,14.4,14.42,14.36,14.39,89900.0,14.4,14.42,14.36,14.39,89900.0
2013-02-06 14:40:00,14.39,14.4,14.35,14.35,47100.0,14.39,14.4,14.35,14.35,47100.0
2013-02-06 14:45:00,14.37,14.45,14.37,14.45,63900.0,14.37,14.45,14.37,14.45,63900.0
2013-02-06 14:50:00,14.45,14.47,14.43,14.47,72100.0,14.45,14.47,14.43,14.47,72100.0
2013-02-06 14:55:00,14.47,14.48,14.45,14.46,53400.0,14.47,14.48,14.45,14.46,53400.0
2013-02-06 15:00:00,14.46,14.47,14.45,14.45,106100.0,14.46,14.47,14.45,14.45,106100.0
2013-02-06 15:05:00,14.46,14.46,14.44,14.44,44600.0,14.46,14.46,14.44,14.44,44600.0
2013-02-06 15:10:00,14.44,14.46,14.44,14.46,42100.0,14.44,14.46,14.44,14.46,42100.0
2013-02-06 15:15:00,14.46,14.48,14.45,14.46,153300.0,14.46,14.48,14.45,14.46,153300.0
2013-02-06 15:20:00,14.45,14.5,14.45,14.49,93200.0,14.45,14.5,14.45,14.49,93200.0
2013-02-06 15:25:00,14.49,14.5,14.49,14.5,102100.0,14.49,14.5,14.49,14.5,102100.0
2013-02-06 15:30:00,14.5,14.58,14.36,14.49,209000.0,14.5,14.58,14.36,14.49,209000.0
2013-02-06 15:35:00,14.49,14.56,14.49,14.56,47900.0,14.49,14.56,14.49,14.56,47900.0
2013-02-06 15:40:00,14.56,14.57,14.5,14.5,147100.0,14.56,14.57,14.5,14.5,147100.0
2013-02-06 15:45:00,14.5,14.52,14.49,14.51,99500.0,14.5,14.52,14.49,14.51,99500.0
2013-02-06 15:50:00,14.52,14.52,14.43,14.46,220100.0,14.52,14.52,14.43,14.46,220100.0
2013-02-06 15:55:00,14.46,14.48,14.43,14.44,298900.0,14.46,14.48,14.43,14.44,298900.0
2013-02-07 09:30:00,14.48,14.51,14.31,14.43,66500.0,14.48,14.51,14.31,14.43,66500.0
2013-02-07 09:35:00,14.44,14.54,14.42,14.46,47700.0,14.44,14.54,14.42,14.46,47700.0
2013-02-07 09:40:00,14.44,14.45,14.36,14.45,23100.0,14.44,14.45,14.36,14.45,23100.0
2013-02-07 09:45:00,14.45,14.63,14.45,14.62,42200.0,14.45,14.63,14.45,14.62,42200.0
2013-02-07 09:50:00,14.62,14.63,14.57,14.59,44800.0,14.62,14.63,14.57,14.59,44800.0
2013-02-07 09:55:00,14.59,14.59,14.54,14.57,67900.0,14.59,14.59,14.54,14.57,67900.0
2013-02-07 10:00:00,14.56,14.56,14.45,14.47,51800.0,14.56,14.56,14.45,14.47,51800.0
2013-02-07 10:05:00,14.48,14.48,14.44,14.45,33800.0,14.48,14.48,14.44,14.45,33800.0
2013-02-07 10:10:00,14.45,14.47,14.39,14.41,25800.0,14.45,14.47,14.39,14.41,25800.0
2013-02-07 10:15:00,14.41,14.5,14.41,14.5,25800.0,14.41,14.5,14.41,14.5,25800.0
2013-02-07 10:20:00,14.5,14.51,14.34,14.37,54100.0,14.5,14.51,14.34,14.37,54100.0
2013-02-07 10:25:00,14.37,14.4,14.34,14.35,36600.0,14.37,14.4,14.34,14.35,36600.0
2013-02-07 10:30:00,14.36,14.4,14.35,14.39,21100.0,14.36,14.4,14.35,14.39,21100.0
2013-02-07 10:35:00,14.39,14.46,14.35,14.36,142700.0,14.39,14.46,14.35,14.36,142700.0
2013-02-07 10:40:00,14.38,14.43,14.36,14.36,68200.0,14.38,14.43,14.36,14.36,68200.0
2013-02-07 10:45:00,14.36,14.41,14.33,14.37,27700.0,14.36,14.41,14.33,14.37,27700.0
2013-02-07 10:50:00,14.38,14.39,14.33,14.38,21800.0,14.38,14.39,14.33,14.38,21800.0
2013-02-07 10:55:00,14.39,14.45,14.39,14.41,28300.0,14.39,14.45,14.39,14.41,28300.0
2013-02-07 11:00:00,14.42,14.44,14.4,14.4,35600.0,14.42,14.44,14.4,14.4,35600.0
2013-02-07 11:05:00,14.41,14.44,14.4,14.44,11400.0,14.41,14.44,14.4,14.44,11400.0
2013-02-07 11:10:00,14.43,14.46,14.43,14.43,18600.0,14.43,14.46,14.43,14.43,18600.0
2013-02-07 11:15:00,14.43,14.46,14.43,14.45,10100.0,14.43,14.46,14.43,14.45,10100.0
2013-02-07 11:20:00,14.46,14.51,14.46,14.47,42100.0,14.46,14.51,14.46,14.47,42100.0
2013-02-07 11:25:00,14.47,14.51,14.44,14.48,40600.0,14.47,14.51,14.44,14.48,40600.0
2013-02-07 11:30:00,14.48,14.52,14.48,14.49,17800.0,14.48,14.52,14.48,14.49,17800.0
2013-02-07 11:35:00,14.49,14.55,14.49,14.51,38800.0,14.49,14.55,14.49,14.51,38800.0
2013-02-07 11:40:00,14.51,14.54,14.49,14.53,44800.0,14.51,14.54,14.49,14.53,44800.0
2013-02-07 11:45:00,14.53,14.59,14.53,14.57,25900.0,14.53,14.59,14.53,14.57,25900.0
2013-02-07 11:50:00,14.58,14.63,14.58,14.63,31900.0,14.58,14.63,14.58,14.63,31900.0
2013-02-07 11:55:00,14.62,14.66,14.61,14.65,50800.0,14.62,14.66,14.61,14.65,50800.0
2013-02-07 12:00:00,14.66,14.72,14.65,14.7,46500.0,14.66,14.72,14.65,14.7,46500.0
2013-02-07 12:05:00,14.72,14.72,14.67,14.67,30700.0,14.72,14.72,14.67,14.67,30700.0
2013-02-07 12:10:00,14.67,14.68,14.62,14.63,71700.0,14.67,14.68,14.62,14.63,71700.0
2013-02-07 12:15:00,14.63,14.69,14.63,14.68,23500.0,14.63,14.69,14.63,14.68,23500.0
2013-02-07 12:20:00,14.69,14.7,14.67,14.69,17100.0,14.69,14.7,14.67,14.69,17100.0
2013-02-07 12:25:00,14.69,14.75,14.69,14.74,22100.0,14.69,14.75,14.69,14.74,22100.0
2013-02-07 12:30:00,14.74,14.75,14.73,14.74,58400.0,14.74,14.75,14.73,14.74,58400.0
2013-02-07 12:35:00,14.75,14.78,14.74,14.74,30300.0,14.75,14.78,14.74,14.74,30300.0
2013-02-07 12:40:00,14.75,14.76,14.73,14.73,11200.0,14.75,14.76,14.73,14.73,11200.0
2013-02-07 12:45:00,14.74,14.77,14.73,14.76,32900.0,14.74,14.77,14.73,14.76,32900.0
2013-02-07 12:50:00,14.77,14.77,14.75,14.77,19700.0,14.77,14.77,14.75,14.77,19700.0
2013-02-07 12:55:00,14.77,14.79,14.76,14.79,16500.0,14.77,14.79,14.76,14.79,16500.0
2013-02-07 13:00:00,14.78,14.84,14.78,14.82,51500.0,14.78,14.84,14.78,14.82,51500.0
2013-02-07 13:05:00,14.81,14.85,14.81,14.85,14900.0,14.81,14.85,14.81,14.85,14900.0
2013-02-07 13:10:00,14.85,14.85,14.82,14.82,29800.0,14.85,14.85,14.82,14.82,29800.0
2013-02-07 13:15:00,14.82,14.83,14.81,14.81,12700.0,14.82,14.83,14.81,14.81,12700.0
2013-02-07 13:20:00,14.81,14.82,14.8,14.8,39900.0,14.81,14.82,14.8,14.8,39900.0
2013-02-07 13:25:00,14.81,14.83,14.8,14.82,20400.0,14.81,14.83,14.8,14.82,20400.0
2013-02-07 13:30:00,14.81,14.82,14.81,14.82,10400.0,14.81,14.82,14.81,14.82,10400.0
2013-02-07 13:35:00,14.82,14.86,14.82,14.83,40200.0,14.82,14.86,14.82,14.83,40200.0
2013-02-07 13:40:00,14.84,14.9,14.83,14.9,26000.0,14.84,14.9,14.83,14.9,26000.0
2013-02-07 13:45:00,14.91,14.91,14.88,14.88,20600.0,14.91,14.91,14.88,14.88,20600.0
2013-02-07 13:50:00,14.88,14.89,14.86,14.87,23300.0,14.88,14.89,14.86,14.87,23300.0
2013-02-07 13:55:00,14.87,14.87,14.83,14.84,15500.0,14.87,14.87,14.83,14.84,15500.0
2013-02-07 14:00:00,14.83,14.9,14.83,14.9,55300.0,14.83,14.9,14.83,14.9,55300.0
2013-02-07 14:05:00,14.9,14.91,14.86,14.86,53000.0,14.9,14.91,14.86,14.86,53000.0
2013-02-07 14:10:00,14.87,14.88,14.85,14.86,54200.0,14.87,14.88,14.85,14.86,54200.0
2013-02-07 14:15:00,14.86,14.86,14.85,14.86,32400.0,14.86,14.86,14.85,14.86,32400.0
2013-02-07 14:20:00,14.84,14.85,14.83,14.84,16000.0,14.84,14.85,14.83,14.84,16000.0
2013-02-07 14:25:00,14.84,14.86,14.84,14.86,21100.0,14.84,14.86,14.84,14.86,21100.0
2013-02-07 14:30:00,14.87,14.87,14.84,14.84,21900.0,14.87,14.87,14.84,14.84,21900.0
2013-02-07 14:35:00,14.85,14.85,14.83,14.84,21900.0,14.85,14.85,14.83,14.84,21900.0
2013-02-07 14:40:00,14.84,14.84,14.8,14.8,23100.0,14.84,14.84,14.8,14.8,23100.0
2013-02-07 14:45:00,14.8,14.84,14.79,14.84,40100.0,14.8,14.84,14.79,14.84,40100.0
2013-02-07 14:50:00,14.84,14.84,14.83,14.84,6900.0,14.84,14.84,14.83,14.84,6900.0
2013-02-07 14:55:00,14.84,14.84,14.83,14.83,17200.0,14.84,14.84,14.83,14.83,17200.0
2013-02-07 15:00:00,14.84,14.84,14.81,14.81,56700.0,14.84,14.84,14.81,14.81,56700.0
2013-02-07 15:05:00,14.81,14.88,14.81,14.86,34600.0,14.81,14.88,14.81,14.86,34600.0
2013-02-07 15:10:00,14.85,14.87,14.82,14.86,32700.0,14.85,14.87,14.82,14.86,32700.0
2013-02-07 15:15:00,14.87,14.87,14.83,14.85,38100.0,14.87,14.87,14.83,14.85,38100.0
2013-02-07 15:20:00,14.85,14.86,14.82,14.83,20800.0,14.85,14.86,14.82,14.83,20800.0
2013-02-07 15:25:00,14.83,14.86,14.82,14.86,40300.0,14.83,14.86,14.82,14.86,40300.0
2013-02-07 15:30:00,14.86,14.86,14.8,14.84,51400.0,14.86,14.86,14.8,14.84,51400.0
2013-02-07 15:35:00,14.83,14.85,14.8,14.85,42000.0,14.83,14.85,14.8,14.85,42000.0
2013-02-07 15:40:00,14.85,14.86,14.83,14.83,43000.0,14.85,14.86,14.83,14.83,43000.0
2013-02-07 15:45:00,14.84,14.84,14.82,14.84,35500.0,14.84,14.84,14.82,14.84,35500.0
2013-02-07 15:50:00,14.84,14.86,14.8,14.81,93700.0,14.84,14.86,14.8,14.81,93700.0
2013-02-07 15:55:00,14.81,14.81,14.73,14.79,164000.0,14.81,14.81,14.73,14.79,164000.0
2013-02-08 09:30:00,14.93,14.99,14.81,14.89,84100.0,14.93,14.99,14.81,14.89,84100.0
2013-02-08 09:35:00,14.91,15.0,14.91,15.0,45000.0,14.91,15.0,14.91,15.0,45000.0
2013-02-08 09:40:00,15.0,15.12,15.0,15.02,83700.0,15.0,15.12,15.0,15.02,83700.0
2013-02-08 09:45:00,15.02,15.02,14.98,14.98,32800.0,15.02,15.02,14.98,14.98,32800.0
2013-02-08 09:50:00,14.98,15.01,14.98,15.0,27800.0,14.98,15.01,14.98,15.0,27800.0
2013-02-08 09:55:00,14.99,15.0,14.97,14.99,16100.0,14.99,15.0,14.97,14.99,16100.0
2013-02-08 10:00:00,14.99,14.99,14.94,14.98,15600.0,14.99,14.99,14.94,14.98,15600.0
2013-02-08 10:05:00,14.98,14.98,14.96,14.97,12600.0,14.98,14.98,14.96,14.97,12600.0
2013-02-08 10:10:00,14.96,15.01,14.92,15.0,50900.0,14.96,15.01,14.92,15.0,50900.0
2013-02-08 10:15:00,15.01,15.04,14.98,14.99,28800.0,15.01,15.04,14.98,14.99,28800.0
2013-02-08 10:20:00,14.98,14.99,14.95,14.97,33200.0,14.98,14.99,14.95,14.97,33200.0
2013-02-08 10:25:00,14.97,14.98,14.93,14.93,45600.0,14.97,14.98,14.93,14.93,45600.0
2013-02-08 10:30:00,14.93,14.94,14.92,14.92,22300.0,14.93,14.94,14.92,14.92,22300.0
2013-02-08 10:35:00,14.92,14.92,14.89,14.9,24300.0,14.92,14.92,14.89,14.9,24300.0
2013-02-08 10:40:00,14.89,14.89,14.86,14.88,27800.0,14.89,14.89,14.86,14.88,27800.0
2013-02-08 10:45:00,14.88,14.88,14.84,14.86,44400.0,14.88,14.88,14.84,14.86,44400.0
2013-02-08 10:50:00,14.85,14.85,14.84,14.85,6800.0,14.85,14.85,14.84,14.85,6800.0
2013-02-08 10:55:00,14.85,14.93,14.85,14.9,85600.0,14.85,14.93,14.85,14.9,85600.0
2013-02-08 11:00:00,14.89,14.92,14.89,14.9,15700.0,14.89,14.92,14.89,14.9,15700.0
2013-02-08 11:05:00,14.91,14.95,14.9,14.93,31300.0,14.91,14.95,14.9,14.93,31300.0
2013-02-08 11:10:00,14.93,14.94,14.92,14.92,17100.0,14.93,14.94,14.92,14.92,17100.0
2013-02-08 11:15:00,14.92,14.92,14.9,14.9,18500.0,14.92,14.92,14.9,14.9,18500.0
2013-02-08 11:20:00,14.91,14.91,14.88,14.9,17700.0,14.91,14.91,14.88,14.9,17700.0
2013-02-08 11:25:00,14.9,14.9,14.89,14.9,5700.0,14.9,14.9,14.89,14.9,5700.0
2013-02-08 11:30:00,14.9,14.9,14.88,14.9,19900.0,14.9,14.9,14.88,14.9,19900.0
2013-02-08 11:35:00,14.9,14.94,14.89,14.91,31200.0,14.9,14.94,14.89,14.91,31200.0
2013-02-08 11:40:00,14.9,14.96,14.87,14.95,54300.0,14.9,14.96,14.87,14.95,54300.0
2013-02-08 11:45:00,14.95,14.96,14.94,14.94,9200.0,14.95,14.96,14.94,14.94,9200.0
2013-02-08 11:50:00,14.95,14.97,14.94,14.97,13200.0,14.95,14.97,14.94,14.97,13200.0
2013-02-08 11:55:00,14.96,15.0,14.95,14.98,18600.0,14.96,15.0,14.95,14.98,18600.0
2013-02-08 12:00:00,14.99,15.0,14.98,14.99,9200.0,14.99,15.0,14.98,14.99,9200.0
2013-02-08 12:05:00,14.99,15.0,14.98,15.0,9200.0,14.99,15.0,14.98,15.0,9200.0
2013-02-08 12:10:00,15.0,15.0,14.99,15.0,6600.0,15.0,15.0,14.99,15.0,6600.0
2013-02-08 12:15:00,15.0,15.04,15.0,15.0,40000.0,15.0,15.04,15.0,15.0,40000.0
2013-02-08 12:20:00,15.0,15.04,15.0,15.04,28500.0,15.0,15.04,15.0,15.04,28500.0
2013-02-08 12:25:00,15.04,15.08,15.03,15.08,38400.0,15.04,15.08,15.03,15.08,38400.0
2013-02-08 12:30:00,15.08,15.1,15.08,15.1,23200.0,15.08,15.1,15.08,15.1,23200.0
2013-02-08 12:35:00,15.09,15.18,15.09,15.18,103700.0,15.09,15.18,15.09,15.18,103700.0
2013-02-08 12:40:00,15.17,15.18,15.15,15.16,25100.0,15.17,15.18,15.15,15.16,25100.0
2013-02-08 12:45:00,15.16,15.17,15.15,15.16,11000.0,15.16,15.17,15.15,15.16,11000.0
2013-02-08 12:50:00,15.16,15.18,15.1,15.1,163900.0,15.16,15.18,15.1,15.1,163900.0
2013-02-08 12:55:00,15.09,15.1,15.07,15.08,20800.0,15.09,15.1,15.07,15.08,20800.0
2013-02-08 13:00:00,15.07,15.08,15.03,15.05,26000.0,15.07,15.08,15.03,15.05,26000.0
2013-02-08 13:05:00,15.06,15.07,15.06,15.06,116800.0,15.06,15.07,15.06,15.06,116800.0
2013-02-08 13:10:00,15.06,15.07,14.99,15.0,166200.0,15.06,15.07,14.99,15.0,166200.0
2013-02-08 13:15:00,15.0,15.01,14.93,14.94,77000.0,15.0,15.01,14.93,14.94,77000.0
2013-02-08 13:20:00,14.95,14.95,14.9,14.92,44900.0,14.95,14.95,14.9,14.92,44900.0
2013-02-08 13:25:00,14.92,14.94,14.9,14.9,18500.0,14.92,14.94,14.9,14.9,18500.0
2013-02-08 13:30:00,14.9,14.9,14.89,14.89,12000.0,14.9,14.9,14.89,14.89,12000.0
2013-02-08 13:35:00,14.89,14.95,14.89,14.95,27200.0,14.89,14.95,14.89,14.95,27200.0
2013-02-08 13:40:00,14.95,14.97,14.93,14.95,34300.0,14.95,14.97,14.93,14.95,34300.0
2013-02-08 13:45:00,14.95,14.96,14.92,14.94,34000.0,14.95,14.96,14.92,14.94,34000.0
2013-02-08 13:50:00,14.94,14.96,14.93,14.96,7300.0,14.94,14.96,14.93,14.96,7300.0
2013-02-08 13:55:00,14.96,15.0,14.95,14.99,22800.0,14.96,15.0,14.95,14.99,22800.0
2013-02-08 14:00:00,14.98,15.0,14.94,14.95,39500.0,14.98,15.0,14.94,14.95,39500.0
2013-02-08 14:05:00,14.95,14.96,14.92,14.93,23600.0,14.95,14.96,14.92,14.93,23600.0
2013-02-08 14:10:00,14.93,14.94,14.92,14.94,49700.0,14.93,14.94,14.92,14.94,49700.0
2013-02-08 14:15:00,14.93,14.94,14.93,14.94,5200.0,14.93,14.94,14.93,14.94,5200.0
2013-02-08 14:20:00,14.93,14.94,14.9,14.92,84400.0,14.93,14.94,14.9,14.92,84400.0
2013-02-08 14:25:00,14.92,14.96,14.91,14.96,23800.0,14.92,14.96,14.91,14.96,23800.0
2013-02-08 14:30:00,14.96,14.97,14.96,14.97,8400.0,14.96,14.97,14.96,14.97,8400.0
2013-02-08 14:35:00,14.97,14.98,14.96,14.98,6900.0,14.97,14.98,14.96,14.98,6900.0
2013-02-08 14:40:00,14.97,15.01,14.97,15.0,75500.0,14.97,15.01,14.97,15.0,75500.0
2013-02-08 14:45:00,15.0,15.01,15.0,15.01,8900.0,15.0,15.01,15.0,15.01,8900.0
2013-02-08 14:50:00,15.0,15.01,15.0,15.0,11000.0,15.0,15.01,15.0,15.0,11000.0
2013-02-08 14:55:00,15.01,15.01,14.97,14.99,31900.0,15.01,15.01,14.97,14.99,31900.0
2013-02-08 15:00:00,14.99,15.02,14.99,15.02,16100.0,14.99,15.02,14.99,15.02,16100.0
2013-02-08 15:05:00,15.02,15.05,15.02,15.04,33900.0,15.02,15.05,15.02,15.04,33900.0
2013-02-08 15:10:00,15.05,15.05,15.04,15.04,8800.0,15.05,15.05,15.04,15.04,8800.0
2013-02-08 15:15:00,15.05,15.05,15.04,15.05,9200.0,15.05,15.05,15.04,15.05,9200.0
2013-02-08 15:20:00,15.05,15.07,15.04,15.07,14700.0,15.05,15.07,15.04,15.07,14700.0
2013-02-08 15:25:00,15.07,15.08,15.05,15.05,25900.0,15.07,15.08,15.05,15.05,25900.0
2013-02-08 15:30:00,15.05,15.05,15.04,15.05,14800.0,15.05,15.05,15.04,15.05,14800.0
2013-02-08 15:35:00,15.05,15.05,14.99,15.01,68900.0,15.05,15.05,14.99,15.01,68900.0
2013-02-08 15:40:00,15.01,15.02,14.98,15.01,29900.0,15.01,15.02,14.98,15.01,29900.0
2013-02-08 15:45:00,15.01,15.05,15.01,15.05,37600.0,15.01,15.05,15.01,15.05,37600.0
2013-02-08 15:50:00,15.05,15.05,15.02,15.03,56300.0,15.05,15.05,15.02,15.03,56300.0
2013-02-08 15:55:00,15.03,15.05,15.0,15.03,316800.0,15.03,15.05,15.0,15.03,316800.0
2013-02-11 09:30:00,14.99,15.0,14.81,14.84,48300.0,14.99,15.0,14.81,14.84,48300.0
2013-02-11 09:35:00,14.88,14.89,14.7,14.74,29000.0,14.88,14.89,14.7,14.74,29000.0
2013-02-11 09:40:00,14.73,14.8,14.71,14.8,21500.0,14.73,14.8,14.71,14.8,21500.0
2013-02-11 09:45:00,14.8,14.82,14.79,14.8,22300.0,14.8,14.82,14.79,14.8,22300.0
2013-02-11 09:50:00,14.8,14.84,14.79,14.8,16300.0,14.8,14.84,14.79,14.8,16300.0
2013-02-11 09:55:00,14.79,14.8,14.75,14.76,10000.0,14.79,14.8,14.75,14.76,10000.0
2013-02-11 10:00:00,14.75,14.89,14.75,14.89,33900.0,14.75,14.89,14.75,14.89,33900.0
2013-02-11 10:05:00,14.89,14.94,14.88,14.9,22000.0,14.89,14.94,14.88,14.9,22000.0
2013-02-11 10:10:00,14.91,14.94,14.87,14.87,11600.0,14.91,14.94,14.87,14.87,11600.0
2013-02-11 10:15:00,14.87,14.89,14.81,14.83,27600.0,14.87,14.89,14.81,14.83,27600.0
2013-02-11 10:20:00,14.81,14.93,14.8,14.93,36000.0,14.81,14.93,14.8,14.93,36000.0
2013-02-11 10:25:00,14.93,14.97,14.9,14.97,17000.0,14.93,14.97,14.9,14.97,17000.0
2013-02-11 10:30:00,14.96,14.98,14.94,14.98,8400.0,14.96,14.98,14.94,14.98,8400.0
2013-02-11 10:35:00,14.98,14.99,14.94,14.95,6700.0,14.98,14.99,14.94,14.95,6700.0
2013-02-11 10:40:00,14.95,15.02,14.95,15.01,18900.0,14.95,15.02,14.95,15.01,18900.0
2013-02-11 10:45:00,15.01,15.02,14.95,14.95,15700.0,15.01,15.02,14.95,14.95,15700.0
2013-02-11 10:50:00,14.95,14.96,14.92,14.95,13800.0,14.95,14.96,14.92,14.95,13800.0
2013-02-11 10:55:00,14.95,15.01,14.95,14.96,59900.0,14.95,15.01,14.95,14.96,59900.0
2013-02-11 11:00:00,14.97,15.05,14.97,15.05,10200.0,14.97,15.05,14.97,15.05,10200.0
2013-02-11 11:05:00,15.04,15.04,15.01,15.03,37400.0,15.04,15.04,15.01,15.03,37400.0
2013-02-11 11:10:00,15.03,15.06,14.99,15.05,22700.0,15.03,15.06,14.99,15.05,22700.0
2013-02-11 11:15:00,15.06,15.06,15.01,15.05,47200.0,15.06,15.06,15.01,15.05,47200.0
2013-02-11 11:20:00,15.08,15.09,15.04,15.06,60700.0,15.08,15.09,15.04,15.06,60700.0
2013-02-11 11:25:00,15.05,15.05,14.97,14.97,100100.0,15.05,15.05,14.97,14.97,100100.0
2013-02-11 11:30:00,14.97,15.0,14.97,15.0,3400.0,14.97,15.0,14.97,15.0,3400.0
2013-02-11 11:35:00,15.0,15.01,14.99,15.01,3500.0,15.0,15.01,14.99,15.01,3500.0
2013-02-11 11:40:00,15.01,15.03,15.01,15.03,3400.0,15.01,15.03,15.01,15.03,3400.0
2013-02-11 11:45:00,15.03,15.03,15.0,15.0,10300.0,15.03,15.03,15.0,15.0,10300.0
2013-02-11 11:50:00,15.01,15.01,14.99,15.0,9100.0,15.01,15.01,14.99,15.0,9100.0
2013-02-11 11:55:00,14.99,15.01,14.99,15.01,1500.0,14.99,15.01,14.99,15.01,1500.0
2013-02-11 12:00:00,15.01,15.04,14.99,15.04,28200.0,15.01,15.04,14.99,15.04,28200.0
2013-02-11 12:05:00,15.04,15.07,15.03,15.06,32500.0,15.04,15.07,15.03,15.06,32500.0
2013-02-11 12:10:00,15.06,15.11,15.05,15.09,22400.0,15.06,15.11,15.05,15.09,22400.0
2013-02-11 12:15:00,15.09,15.11,15.07,15.11,16000.0,15.09,15.11,15.07,15.11,16000.0
2013-02-11 12:20:00,15.1,15.13,15.1,15.13,23600.0,15.1,15.13,15.1,15.13,23600.0
2013-02-11 12:25:00,15.13,15.14,15.11,15.12,7900.0,15.13,15.14,15.11,15.12,7900.0
2013-02-11 12:30:00,15.12,15.14,15.11,15.14,11200.0,15.12,15.14,15.11,15.14,11200.0
2013-02-11 12:35:00,15.13,15.14,15.12,15.13,11400.0,15.13,15.14,15.12,15.13,11400.0
2013-02-11 12:40:00,15.13,15.18,15.13,15.16,40200.0,15.13,15.18,15.13,15.16,40200.0
2013-02-11 12:45:00,15.16,15.2,15.15,15.19,23000.0,15.16,15.2,15.15,15.19,23000.0
2013-02-11 12:50:00,15.2,15.26,15.2,15.25,55400.0,15.2,15.26,15.2,15.25,55400.0
2013-02-11 12:55:00,15.24,15.27,15.23,15.24,24900.0,15.24,15.27,15.23,15.24,24900.0
2013-02-11 13:00:00,15.24,15.26,15.23,15.26,8600.0,15.24,15.26,15.23,15.26,8600.0
2013-02-11 13:05:00,15.26,15.28,15.24,15.27,19000.0,15.26,15.28,15.24,15.27,19000.0
2013-02-11 13:10:00,15.27,15.27,15.25,15.26,17800.0,15.27,15.27,15.25,15.26,17800.0
2013-02-11 13:15:00,15.25,15.26,15.24,15.24,29300.0,15.25,15.26,15.24,15.24,29300.0
2013-02-11 13:20:00,15.25,15.25,15.24,15.25,3500.0,15.25,15.25,15.24,15.25,3500.0
2013-02-11 13:25:00,15.25,15.25,15.18,15.2,35700.0,15.25,15.25,15.18,15.2,35700.0
2013-02-11 13:30:00,15.2,15.2,15.19,15.2,4200.0,15.2,15.2,15.19,15.2,4200.0
2013-02-11 13:35:00,15.2,15.2,15.12,15.15,39300.0,15.2,15.2,15.12,15.15,39300.0
2013-02-11 13:40:00,15.15,15.16,15.13,15.14,13600.0,15.15,15.16,15.13,15.14,13600.0
2013-02-11 13:45:00,15.14,15.14,15.13,15.13,10300.0,15.14,15.14,15.13,15.13,10300.0
2013-02-11 13:50:00,15.14,15.19,15.13,15.19,11100.0,15.14,15.19,15.13,15.19,11100.0
2013-02-11 13:55:00,15.19,15.22,15.19,15.22,2800.0,15.19,15.22,15.19,15.22,2800.0
2013-02-11 14:00:00,15.22,15.26,15.21,15.25,14600.0,15.22,15.26,15.21,15.25,14600.0
2013-02-11 14:05:00,15.25,15.25,15.23,15.24,23600.0,15.25,15.25,15.23,15.24,23600.0
2013-02-11 14:10:00,15.23,15.24,15.22,15.22,21000.0,15.23,15.24,15.22,15.22,21000.0
2013-02-11 14:15:00,15.21,15.22,15.19,15.19,6300.0,15.21,15.22,15.19,15.19,6300.0
2013-02-11 14:20:00,15.2,15.21,15.19,15.21,9500.0,15.2,15.21,15.19,15.21,9500.0
2013-02-11 14:25:00,15.22,15.22,15.2,15.2,9100.0,15.22,15.22,15.2,15.2,9100.0
2013-02-11 14:30:00,15.2,15.22,15.2,15.22,7200.0,15.2,15.22,15.2,15.22,7200.0
2013-02-11 14:35:00,15.22,15.24,15.21,15.24,9200.0,15.22,15.24,15.21,15.24,9200.0
2013-02-11 14:40:00,15.24,15.27,15.24,15.26,12900.0,15.24,15.27,15.24,15.26,12900.0
2013-02-11 14:45:00,15.27,15.27,15.23,15.23,30300.0,15.27,15.27,15.23,15.23,30300.0
2013-02-11 14:50:00,15.23,15.25,15.21,15.23,17300.0,15.23,15.25,15.21,15.23,17300.0
2013-02-11 14:55:00,15.22,15.24,15.21,15.22,21000.0,15.22,15.24,15.21,15.22,21000.0
2013-02-11 15:00:00,15.23,15.25,15.22,15.25,63900.0,15.23,15.25,15.22,15.25,63900.0
2013-02-11 15:05:00,15.25,15.25,15.2,15.2,20300.0,15.25,15.25,15.2,15.2,20300.0
2013-02-11 15:10:00,15.21,15.24,15.2,15.21,68100.0,15.21,15.24,15.2,15.21,68100.0
2013-02-11 15:15:00,15.21,15.22,15.2,15.21,17800.0,15.21,15.22,15.2,15.21,17800.0
2013-02-11 15:20:00,15.21,15.21,15.18,15.2,27400.0,15.21,15.21,15.18,15.2,27400.0
2013-02-11 15:25:00,15.19,15.2,15.17,15.18,56500.0,15.19,15.2,15.17,15.18,56500.0
2013-02-11 15:30:00,15.18,15.19,15.16,15.18,22100.0,15.18,15.19,15.16,15.18,22100.0
2013-02-11 15:35:00,15.18,15.18,15.16,15.16,37600.0,15.18,15.18,15.16,15.16,37600.0
2013-02-11 15:40:00,15.17,15.17,15.14,15.14,43200.0,15.17,15.17,15.14,15.14,43200.0
2013-02-11 15:45:00,15.14,15.15,15.11,15.11,44300.0,15.14,15.15,15.11,15.11,44300.0
2013-02-11 15:50:00,15.12,15.15,15.12,15.13,110300.0,15.12,15.15,15.12,15.13,110300.0
2013-02-11 15:55:00,15.14,15.14,15.1,15.13,153500.0,15.14,15.14,15.1,15.13,153500.0
2013-02-12 09:30:00,15.17,15.2,15.07,15.1,12300.0,15.17,15.2,15.07,15.1,12300.0
2013-02-12 09:35:00,15.08,15.19,15.08,15.1,17000.0,15.08,15.19,15.08,15.1,17000.0
2013-02-12 09:40:00,15.09,15.09,15.05,15.09,10000.0,15.09,15.09,15.05,15.09,10000.0
2013-02-12 09:45:00,15.07,15.16,15.07,15.11,21500.0,15.07,15.16,15.07,15.11,21500.0
2013-02-12 09:50:00,15.12,15.23,15.11,15.23,5900.0,15.12,15.23,15.11,15.23,5900.0
2013-02-12 09:55:00,15.24,15.25,15.15,15.19,21400.0,15.24,15.25,15.15,15.19,21400.0
2013-02-12 10:00:00,15.21,15.25,15.2,15.23,11400.0,15.21,15.25,15.2,15.23,11400.0
2013-02-12 10:05:00,15.21,15.23,15.17,15.2,36000.0,15.21,15.23,15.17,15.2,36000.0
2013-02-12 10:10:00,15.2,15.2,15.15,15.15,3600.0,15.2,15.2,15.15,15.15,3600.0
2013-02-12 10:15:00,15.16,15.16,15.14,15.14,11000.0,15.16,15.16,15.14,15.14,11000.0
2013-02-12 10:20:00,15.14,15.28,15.14,15.28,28200.0,15.14,15.28,15.14,15.28,28200.0
2013-02-12 10:25:00,15.29,15.29,15.22,15.26,52600.0,15.29,15.29,15.22,15.26,52600.0
2013-02-12 10:30:00,15.25,15.25,15.21,15.22,10800.0,15.25,15.25,15.21,15.22,10800.0
2013-02-12 10:35:00,15.22,15.24,15.22,15.22,6100.0,15.22,15.24,15.22,15.22,6100.0
2013-02-12 10:40:00,15.23,15.23,15.13,15.14,156000.0,15.23,15.23,15.13,15.14,156000.0
2013-02-12 10:45:00,15.14,15.14,15.1,15.1,54300.0,15.14,15.14,15.1,15.1,54300.0
2013-02-12 10:50:00,15.11,15.16,15.11,15.16,12500.0,15.11,15.16,15.11,15.16,12500.0
2013-02-12 10:55:00,15.16,15.19,15.15,15.18,37500.0,15.16,15.19,15.15,15.18,37500.0
2013-02-12 11:00:00,15.18,15.18,15.14,15.14,3100.0,15.18,15.18,15.14,15.14,3100.0
2013-02-12 11:05:00,15.14,15.15,15.11,15.11,8500.0,15.14,15.15,15.11,15.11,8500.0
2013-02-12 11:10:00,15.1,15.12,15.08,15.09,14600.0,15.1,15.12,15.08,15.09,14600.0
2013-02-12 11:15:00,15.1,15.1,15.06,15.08,26200.0,15.1,15.1,15.06,15.08,26200.0
2013-02-12 11:20:00,15.08,15.09,15.08,15.09,12100.0,15.08,15.09,15.08,15.09,12100.0
2013-02-12 11:25:00,15.1,15.11,15.09,15.11,4800.0,15.1,15.11,15.09,15.11,4800.0
2013-02-12 11:30:00,15.11,15.12,15.1,15.12,7500.0,15.11,15.12,15.1,15.12,7500.0
2013-02-12 11:35:00,15.12,15.13,15.11,15.11,11000.0,15.12,15.13,15.11,15.11,11000.0
2013-02-12 11:40:00,15.1,15.12,15.09,15.12,14100.0,15.1,15.12,15.09,15.12,14100.0
2013-02-12 11:45:00,15.12,15.12,15.09,15.09,6200.0,15.12,15.12,15.09,15.09,6200.0
2013-02-12 11:50:00,15.08,15.11,15.06,15.1,50000.0,15.08,15.11,15.06,15.1,50000.0
2013-02-12 11:55:00,15.1,15.13,15.1,15.13,3100.0,15.1,15.13,15.1,15.13,3100.0
2013-02-12 12:00:00,15.13,15.14,15.12,15.13,6800.0,15.13,15.14,15.12,15.13,6800.0
2013-02-12 12:05:00,15.13,15.14,15.12,15.12,12000.0,15.13,15.14,15.12,15.12,12000.0
2013-02-12 12:10:00,15.11,15.14,15.11,15.14,2500.0,15.11,15.14,15.11,15.14,2500.0
2013-02-12 12:15:00,15.13,15.15,15.13,15.15,4000.0,15.13,15.15,15.13,15.15,4000.0
2013-02-12 12:20:00,15.15,15.18,15.14,15.15,9900.0,15.15,15.18,15.14,15.15,9900.0
2013-02-12 12:25:00,15.16,15.18,15.12,15.16,40300.0,15.16,15.18,15.12,15.16,40300.0
2013-02-12 12:30:00,15.16,15.17,15.15,15.17,4000.0,15.16,15.17,15.15,15.17,4000.0
2013-02-12 12:35:00,15.16,15.17,15.16,15.17,4700.0,15.16,15.17,15.16,15.17,4700.0
2013-02-12 12:40:00,15.17,15.19,15.15,15.15,17900.0,15.17,15.19,15.15,15.15,17900.0
2013-02-12 12:45:00,15.16,15.16,15.13,15.14,12300.0,15.16,15.16,15.13,15.14,12300.0
2013-02-12 12:50:00,15.14,15.14,15.08,15.08,78900.0,15.14,15.14,15.08,15.08,78900.0
2013-02-12 12:55:00,15.08,15.09,15.06,15.09,8800.0,15.08,15.09,15.06,15.09,8800.0
2013-02-12 13:00:00,15.09,15.1,15.09,15.09,29400.0,15.09,15.1,15.09,15.09,29400.0
2013-02-12 13:05:00,15.08,15.09,15.08,15.09,3300.0,15.08,15.09,15.08,15.09,3300.0
2013-02-12 13:10:00,15.09,15.1,15.09,15.1,11400.0,15.09,15.1,15.09,15.1,11400.0
2013-02-12 13:15:00,15.1,15.11,15.08,15.1,20400.0,15.1,15.11,15.08,15.1,20400.0
2013-02-12 13:20:00,15.09,15.1,15.09,15.1,13000.0,15.09,15.1,15.09,15.1,13000.0
2013-02-12 13:25:00,15.1,15.11,15.09,15.1,11900.0,15.1,15.11,15.09,15.1,11900.0
2013-02-12 13:30:00,15.09,15.12,15.09,15.09,21200.0,15.09,15.12,15.09,15.09,21200.0
2013-02-12 13:35:00,15.08,15.08,15.06,15.08,54000.0,15.08,15.08,15.06,15.08,54000.0
2013-02-12 13:40:00,15.08,15.09,15.0,15.02,114700.0,15.08,15.09,15.0,15.02,114700.0
2013-02-12 13:45:00,15.02,15.04,15.02,15.04,3100.0,15.02,15.04,15.02,15.04,3100.0
2013-02-12 13:50:00,15.04,15.05,15.02,15.03,12600.0,15.04,15.05,15.02,15.03,12600.0
2013-02-12 13:55:00,15.03,15.03,15.02,15.03,5500.0,15.03,15.03,15.02,15.03,5500.0
2013-02-12 14:00:00,15.03,15.06,15.02,15.06,6700.0,15.03,15.06,15.02,15.06,6700.0
2013-02-12 14:05:00,15.06,15.08,15.05,15.06,15900.0,15.06,15.08,15.05,15.06,15900.0
2013-02-12 14:10:00,15.05,15.05,15.03,15.04,9800.0,15.05,15.05,15.03,15.04,9800.0
2013-02-12 14:15:00,15.04,15.05,15.03,15.05,5100.0,15.04,15.05,15.03,15.05,5100.0
2013-02-12 14:20:00,15.05,15.06,15.03,15.03,15200.0,15.05,15.06,15.03,15.03,15200.0
2013-02-12 14:25:00,15.02,15.02,14.97,14.98,29300.0,15.02,15.02,14.97,14.98,29300.0
2013-02-12 14:30:00,14.98,15.0,14.96,14.98,25100.0,14.98,15.0,14.96,14.98,25100.0
2013-02-12 14:35:00,14.98,14.98,14.96,14.96,12800.0,14.98,14.98,14.96,14.96,12800.0
2013-02-12 14:40:00,14.97,14.98,14.96,14.97,40700.0,14.97,14.98,14.96,14.97,40700.0
2013-02-12 14:45:00,14.98,14.98,14.92,14.92,32500.0,14.98,14.98,14.92,14.92,32500.0
2013-02-12 14:50:00,14.92,14.93,14.91,14.92,23000.0,14.92,14.93,14.91,14.92,23000.0
2013-02-12 14:55:00,14.92,14.94,14.9,14.92,32200.0,14.92,14.94,14.9,14.92,32200.0
2013-02-12 15:00:00,14.92,14.94,14.91,14.94,18300.0,14.92,14.94,14.91,14.94,18300.0
2013-02-12 15:05:00,14.94,14.96,14.93,14.95,14700.0,14.94,14.96,14.93,14.95,14700.0
2013-02-12 15:10:00,14.95,14.99,14.95,14.99,11400.0,14.95,14.99,14.95,14.99,11400.0
2013-02-12 15:15:00,14.99,14.99,14.96,14.96,93400.0,14.99,14.99,14.96,14.96,93400.0
2013-02-12 15:20:00,14.96,14.96,14.91,14.92,111300.0,14.96,14.96,14.91,14.92,111300.0
2013-02-12 15:25:00,14.91,14.92,14.9,14.91,26300.0,14.91,14.92,14.9,14.91,26300.0
2013-02-12 15:30:00,14.91,14.93,14.9,14.92,57200.0,14.91,14.93,14.9,14.92,57200.0
2013-02-12 15:35:00,14.92,14.93,14.89,14.91,30400.0,14.92,14.93,14.89,14.91,30400.0
2013-02-12 15:40:00,14.91,14.91,14.89,14.9,27100.0,14.91,14.91,14.89,14.9,27100.0
2013-02-12 15:45:00,14.9,14.9,14.87,14.87,70800.0,14.9,14.9,14.87,14.87,70800.0
2013-02-12 15:50:00,14.87,14.87,14.84,14.85,70800.0,14.87,14.87,14.84,14.85,70800.0
2013-02-12 15:55:00,14.85,14.87,14.84,14.87,62000.0,14.85,14.87,14.84,14.87,62000.0
2013-02-13 09:30:00,14.94,14.94,14.62,14.68,28100.0,14.94,14.94,14.62,14.68,28100.0
2013-02-13 09:35:00,14.71,14.98,14.71,14.89,15600.0,14.71,14.98,14.71,14.89,15600.0
2013-02-13 09:40:00,14.95,15.04,14.92,14.96,84900.0,14.95,15.04,14.92,14.96,84900.0
2013-02-13 09:45:00,14.96,14.96,14.87,14.93,26200.0,14.96,14.96,14.87,14.93,26200.0
2013-02-13 09:50:00,14.93,15.0,14.93,14.99,31500.0,14.93,15.0,14.93,14.99,31500.0
2013-02-13 09:55:00,14.99,15.0,14.92,14.99,18200.0,14.99,15.0,14.92,14.99,18200.0
2013-02-13 10:00:00,15.0,15.0,14.94,15.0,74200.0,15.0,15.0,14.94,15.0,74200.0
2013-02-13 10:05:00,15.0,15.02,14.99,15.0,12000.0,15.0,15.02,14.99,15.0,12000.0
2013-02-13 10:10:00,15.0,15.02,14.99,15.0,15700.0,15.0,15.02,14.99,15.0,15700.0
2013-02-13 10:15:00,14.99,15.0,14.96,14.99,12000.0,14.99,15.0,14.96,14.99,12000.0
2013-02-13 10:20:00,14.99,14.99,14.91,14.98,15600.0,14.99,14.99,14.91,14.98,15600.0
2013-02-13 10:25:00,14.98,14.98,14.88,14.89,67900.0,14.98,14.98,14.88,14.89,67900.0
2013-02-13 10:30:00,14.89,14.9,14.87,14.89,14200.0,14.89,14.9,14.87,14.89,14200.0
2013-02-13 10:35:00,14.88,14.9,14.79,14.85,50300.0,14.88,14.9,14.79,14.85,50300.0
2013-02-13 10:40:00,14.86,14.9,14.86,14.9,41800.0,14.86,14.9,14.86,14.9,41800.0
2013-02-13 10:45:00,14.9,14.9,14.89,14.89,10400.0,14.9,14.9,14.89,14.89,10400.0
2013-02-13 10:50:00,14.89,14.9,14.88,14.9,18000.0,14.89,14.9,14.88,14.9,18000.0
2013-02-13 10:55:00,14.9,14.9,14.89,14.9,21500.0,14.9,14.9,14.89,14.9,21500.0
2013-02-13 11:00:00,14.9,14.9,14.89,14.9,10300.0,14.9,14.9,14.89,14.9,10300.0
2013-02-13 11:05:00,14.9,14.92,14.9,14.91,15500.0,14.9,14.92,14.9,14.91,15500.0
2013-02-13 11:10:00,14.92,14.92,14.9,14.91,8800.0,14.92,14.92,14.9,14.91,8800.0
2013-02-13 11:15:00,14.92,14.94,14.89,14.93,53000.0,14.92,14.94,14.89,14.93,53000.0
2013-02-13 11:20:00,14.93,14.94,14.88,14.91,41000.0,14.93,14.94,14.88,14.91,41000.0
2013-02-13 11:25:00,14.92,14.95,14.88,14.94,38900.0,14.92,14.95,14.88,14.94,38900.0
2013-02-13 11:30:00,14.94,14.96,14.93,14.95,25100.0,14.94,14.96,14.93,14.95,25100.0
2013-02-13 11:35:00,14.95,14.96,14.91,14.92,17600.0,14.95,14.96,14.91,14.92,17600.0
2013-02-13 11:40:00,14.91,14.95,14.85,14.93,51500.0,14.91,14.95,14.85,14.93,51500.0
2013-02-13 11:45:00,14.94,14.94,14.92,14.92,12600.0,14.94,14.94,14.92,14.92,12600.0
2013-02-13 11:50:00,14.93,14.93,14.86,14.91,35100.0,14.93,14.93,14.86,14.91,35100.0
2013-02-13 11:55:00,14.91,14.93,14.9,14.9,27300.0,14.91,14.93,14.9,14.9,27300.0
2013-02-13 12:00:00,14.9,14.93,14.89,14.92,9000.0,14.9,14.93,14.89,14.92,9000.0
2013-02-13 12:05:00,14.93,14.93,14.91,14.92,9900.0,14.93,14.93,14.91,14.92,9900.0
2013-02-13 12:10:00,14.92,14.95,14.87,14.95,52800.0,14.92,14.95,14.87,14.95,52800.0
2013-02-13 12:15:00,14.94,14.95,14.93,14.95,8300.0,14.94,14.95,14.93,14.95,8300.0
2013-02-13 12:20:00,14.94,14.95,14.9,14.92,14300.0,14.94,14.95,14.9,14.92,14300.0
2013-02-13 12:25:00,14.92,14.92,14.88,14.92,38000.0,14.92,14.92,14.88,14.92,38000.0
2013-02-13 12:30:00,14.92,14.95,14.88,14.94,41500.0,14.92,14.95,14.88,14.94,41500.0
2013-02-13 12:35:00,14.93,14.99,14.93,14.97,99600.0,14.93,14.99,14.93,14.97,99600.0
2013-02-13 12:40:00,14.98,15.0,14.96,14.98,14400.0,14.98,15.0,14.96,14.98,14400.0
2013-02-13 12:45:00,14.99,15.0,14.99,14.99,14000.0,14.99,15.0,14.99,14.99,14000.0
2013-02-13 12:50:00,14.98,14.99,14.95,14.97,50000.0,14.98,14.99,14.95,14.97,50000.0
2013-02-13 12:55:00,14.97,14.99,14.96,14.98,8100.0,14.97,14.99,14.96,14.98,8100.0
2013-02-13 13:00:00,14.98,14.98,14.97,14.98,2400.0,14.98,14.98,14.97,14.98,2400.0
2013-02-13 13:05:00,14.98,14.98,14.96,14.98,7000.0,14.98,14.98,14.96,14.98,7000.0
2013-02-13 13:10:00,14.97,14.98,14.97,14.98,900.0,14.97,14.98,14.97,14.98,900.0
2013-02-13 13:15:00,14.98,14.99,14.98,14.98,9600.0,14.98,14.99,14.98,14.98,9600.0
2013-02-13 13:20:00,14.99,14.99,14.96,14.97,20900.0,14.99,14.99,14.96,14.97,20900.0
2013-02-13 13:25:00,14.98,15.0,14.97,14.99,34400.0,14.98,15.0,14.97,14.99,34400.0
2013-02-13 13:30:00,15.0,15.0,14.98,14.99,12000.0,15.0,15.0,14.98,14.99,12000.0
2013-02-13 13:35:00,14.99,15.0,14.98,15.0,15700.0,14.99,15.0,14.98,15.0,15700.0
2013-02-13 13:40:00,15.0,15.0,14.97,14.97,17300.0,15.0,15.0,14.97,14.97,17300.0
2013-02-13 13:45:00,14.98,15.0,14.98,14.99,6600.0,14.98,15.0,14.98,14.99,6600.0
2013-02-13 13:50:00,14.99,15.0,14.99,14.99,1700.0,14.99,15.0,14.99,14.99,1700.0
2013-02-13 13:55:00,15.0,15.0,14.99,14.99,3100.0,15.0,15.0,14.99,14.99,3100.0
2013-02-13 14:00:00,15.0,15.0,14.95,14.97,35300.0,15.0,15.0,14.95,14.97,35300.0
2013-02-13 14:05:00,14.97,14.99,14.95,14.96,30900.0,14.97,14.99,14.95,14.96,30900.0
2013-02-13 14:10:00,14.96,14.98,14.94,14.98,28100.0,14.96,14.98,14.94,14.98,28100.0
2013-02-13 14:15:00,14.97,14.97,14.92,14.94,21100.0,14.97,14.97,14.92,14.94,21100.0
2013-02-13 14:20:00,14.95,14.98,14.94,14.94,16900.0,14.95,14.98,14.94,14.94,16900.0
2013-02-13 14:25:00,14.94,14.99,14.93,14.98,17800.0,14.94,14.99,14.93,14.98,17800.0
2013-02-13 14:30:00,14.98,14.99,14.92,14.92,43800.0,14.98,14.99,14.92,14.92,43800.0
2013-02-13 14:35:00,14.93,14.95,14.92,14.94,13400.0,14.93,14.95,14.92,14.94,13400.0
2013-02-13 14:40:00,14.94,14.94,14.91,14.92,115900.0,14.94,14.94,14.91,14.92,115900.0
2013-02-13 14:45:00,14.93,14.93,14.92,14.93,14000.0,14.93,14.93,14.92,14.93,14000.0
2013-02-13 14:50:00,14.93,14.94,14.91,14.92,34600.0,14.93,14.94,14.91,14.92,34600.0
2013-02-13 14:55:00,14.93,14.93,14.91,14.92,20500.0,14.93,14.93,14.91,14.92,20500.0
2013-02-13 15:00:00,14.92,14.92,14.91,14.92,10400.0,14.92,14.92,14.91,14.92,10400.0
2013-02-13 15:05:00,14.92,14.93,14.91,14.93,18400.0,14.92,14.93,14.91,14.93,18400.0
2013-02-13 15:10:00,14.92,14.93,14.91,14.91,22000.0,14.92,14.93,14.91,14.91,22000.0
2013-02-13 15:15:00,14.92,14.93,14.91,14.93,6400.0,14.92,14.93,14.91,14.93,6400.0
2013-02-13 15:20:00,14.93,14.93,14.92,14.93,16300.0,14.93,14.93,14.92,14.93,16300.0
2013-02-13 15:25:00,14.93,14.93,14.91,14.93,16600.0,14.93,14.93,14.91,14.93,16600.0
2013-02-13 15:30:00,14.93,14.94,14.92,14.92,19000.0,14.93,14.94,14.92,14.92,19000.0
2013-02-13 15:35:00,14.92,14.94,14.92,14.93,30300.0,14.92,14.94,14.92,14.93,30300.0
2013-02-13 15:40:00,14.93,14.93,14.92,14.93,20100.0,14.93,14.93,14.92,14.93,20100.0
2013-02-13 15:45:00,14.93,14.93,14.89,14.91,137100.0,14.93,14.93,14.89,14.91,137100.0
2013-02-13 15:50:00,14.92,14.94,14.91,14.92,46600.0,14.92,14.94,14.91,14.92,46600.0
2013-02-13 15:55:00,14.92,14.93,14.88,14.9,167800.0,14.92,14.93,14.88,14.9,167800.0
2013-02-14 09:30:00,14.81,14.81,14.71,14.73,12200.0,14.81,14.81,14.71,14.73,12200.0
2013-02-14 09:35:00,14.73,14.83,14.72,14.81,18800.0,14.73,14.83,14.72,14.81,18800.0
2013-02-14 09:40:00,14.82,14.83,14.74,14.74,47000.0,14.82,14.83,14.74,14.74,47000.0
2013-02-14 09:45:00,14.75,14.8,14.73,14.74,21700.0,14.75,14.8,14.73,14.74,21700.0
2013-02-14 09:50:00,14.74,14.75,14.67,14.7,60900.0,14.74,14.75,14.67,14.7,60900.0
2013-02-14 09:55:00,14.69,14.74,14.66,14.74,15100.0,14.69,14.74,14.66,14.74,15100.0
2013-02-14 10:00:00,14.74,14.77,14.66,14.66,53300.0,14.74,14.77,14.66,14.66,53300.0
2013-02-14 10:05:00,14.67,14.71,14.63,14.65,250500.0,14.67,14.71,14.63,14.65,250500.0
2013-02-14 10:10:00,14.66,14.67,14.61,14.64,36800.0,14.66,14.67,14.61,14.64,36800.0
2013-02-14 10:15:00,14.63,14.63,14.56,14.61,22000.0,14.63,14.63,14.56,14.61,22000.0
2013-02-14 10:20:00,14.61,14.62,14.56,14.58,26900.0,14.61,14.62,14.56,14.58,26900.0
2013-02-14 10:25:00,14.59,14.62,14.58,14.62,9500.0,14.59,14.62,14.58,14.62,9500.0
2013-02-14 10:30:00,14.62,14.65,14.56,14.62,119700.0,14.62,14.65,14.56,14.62,119700.0
2013-02-14 10:35:00,14.62,14.64,14.58,14.61,128500.0,14.62,14.64,14.58,14.61,128500.0
2013-02-14 10:40:00,14.61,14.65,14.59,14.63,69800.0,14.61,14.65,14.59,14.63,69800.0
2013-02-14 10:45:00,14.63,14.65,14.63,14.65,23000.0,14.63,14.65,14.63,14.65,23000.0
2013-02-14 10:50:00,14.65,14.69,14.64,14.65,41100.0,14.65,14.69,14.64,14.65,41100.0
2013-02-14 10:55:00,14.64,14.65,14.64,14.64,1400.0,14.64,14.65,14.64,14.64,1400.0
2013-02-14 11:00:00,14.65,14.71,14.65,14.69,68000.0,14.65,14.71,14.65,14.69,68000.0
2013-02-14 11:05:00,14.69,14.75,14.68,14.75,16900.0,14.69,14.75,14.68,14.75,16900.0
2013-02-14 11:10:00,14.75,14.8,14.75,14.8,11800.0,14.75,14.8,14.75,14.8,11800.0
2013-02-14 11:15:00,14.8,14.81,14.77,14.79,16200.0,14.8,14.81,14.77,14.79,16200.0
2013-02-14 11:20:00,14.79,14.86,14.79,14.86,8000.0,14.79,14.86,14.79,14.86,8000.0
2013-02-14 11:25:00,14.86,14.88,14.83,14.83,22200.0,14.86,14.88,14.83,14.83,22200.0
2013-02-14 11:30:00,14.84,14.89,14.84,14.85,20200.0,14.84,14.89,14.84,14.85,20200.0
2013-02-14 11:35:00,14.85,14.87,14.84,14.87,12100.0,14.85,14.87,14.84,14.87,12100.0
2013-02-14 11:40:00,14.87,14.88,14.85,14.88,3000.0,14.87,14.88,14.85,14.88,3000.0
2013-02-14 11:45:00,14.88,14.9,14.88,14.89,4400.0,14.88,14.9,14.88,14.89,4400.0
2013-02-14 11:50:00,14.9,14.91,14.89,14.91,10300.0,14.9,14.91,14.89,14.91,10300.0
2013-02-14 11:55:00,14.9,14.94,14.88,14.93,16000.0,14.9,14.94,14.88,14.93,16000.0
2013-02-14 12:00:00,14.93,14.94,14.9,14.91,20500.0,14.93,14.94,14.9,14.91,20500.0
2013-02-14 12:05:00,14.92,14.93,14.9,14.9,9100.0,14.92,14.93,14.9,14.9,9100.0
2013-02-14 12:10:00,14.91,14.91,14.88,14.9,9500.0,14.91,14.91,14.88,14.9,9500.0
2013-02-14 12:15:00,14.9,14.95,14.9,14.95,12600.0,14.9,14.95,14.9,14.95,12600.0
2013-02-14 12:20:00,14.95,14.99,14.95,14.97,30500.0,14.95,14.99,14.95,14.97,30500.0
2013-02-14 12:25:00,14.96,14.96,14.93,14.95,26600.0,14.96,14.96,14.93,14.95,26600.0
2013-02-14 12:30:00,14.94,14.97,14.94,14.95,9300.0,14.94,14.97,14.94,14.95,9300.0
2013-02-14 12:35:00,14.95,14.97,14.89,14.94,29200.0,14.95,14.97,14.89,14.94,29200.0
2013-02-14 12:40:00,14.95,14.98,14.94,14.97,4400.0,14.95,14.98,14.94,14.97,4400.0
2013-02-14 12:45:00,14.98,14.98,14.94,14.95,9400.0,14.98,14.98,14.94,14.95,9400.0
2013-02-14 12:50:00,14.95,14.96,14.93,14.95,28000.0,14.95,14.96,14.93,14.95,28000.0
2013-02-14 12:55:00,14.96,15.0,14.96,14.99,11200.0,14.96,15.0,14.96,14.99,11200.0
2013-02-14 13:00:00,14.99,15.04,14.96,15.04,86400.0,14.99,15.04,14.96,15.04,86400.0
2013-02-14 13:05:00,15.03,15.07,15.03,15.06,18500.0,15.03,15.07,15.03,15.06,18500.0
2013-02-14 13:10:00,15.06,15.07,14.96,14.97,34400.0,15.06,15.07,14.96,14.97,34400.0
2013-02-14 13:15:00,14.97,14.97,14.96,14.96,3900.0,14.97,14.97,14.96,14.96,3900.0
2013-02-14 13:20:00,14.96,14.97,14.94,14.95,10400.0,14.96,14.97,14.94,14.95,10400.0
2013-02-14 13:25:00,14.95,14.96,14.94,14.96,8700.0,14.95,14.96,14.94,14.96,8700.0
2013-02-14 13:30:00,14.97,15.0,14.96,15.0,4800.0,14.97,15.0,14.96,15.0,4800.0
2013-02-14 13:35:00,15.0,15.0,14.96,14.96,11600.0,15.0,15.0,14.96,14.96,11600.0
2013-02-14 13:40:00,14.96,14.97,14.94,14.97,15000.0,14.96,14.97,14.94,14.97,15000.0
2013-02-14 13:45:00,14.97,14.98,14.95,14.95,13500.0,14.97,14.98,14.95,14.95,13500.0
2013-02-14 13:50:00,14.95,14.99,14.95,14.96,12600.0,14.95,14.99,14.95,14.96,12600.0
2013-02-14 13:55:00,14.97,14.97,14.93,14.94,15900.0,14.97,14.97,14.93,14.94,15900.0
2013-02-14 14:00:00,14.95,14.95,14.92,14.94,28700.0,14.95,14.95,14.92,14.94,28700.0
2013-02-14 14:05:00,14.94,14.97,14.9,14.97,22300.0,14.94,14.97,14.9,14.97,22300.0
2013-02-14 14:10:00,14.96,15.0,14.96,14.99,11300.0,14.96,15.0,14.96,14.99,11300.0
2013-02-14 14:15:00,14.99,14.99,14.98,14.99,7200.0,14.99,14.99,14.98,14.99,7200.0
2013-02-14 14:20:00,14.99,15.02,14.98,15.0,63400.0,14.99,15.02,14.98,15.0,63400.0
2013-02-14 14:25:00,14.99,15.01,14.99,15.01,2100.0,14.99,15.01,14.99,15.01,2100.0
2013-02-14 14:30:00,15.01,15.01,15.0,15.01,7400.0,15.01,15.01,15.0,15.01,7400.0
2013-02-14 14:35:00,15.01,15.01,15.0,15.0,3200.0,15.01,15.01,15.0,15.0,3200.0
2013-02-14 14:40:00,15.01,15.02,15.0,15.01,30300.0,15.01,15.02,15.0,15.01,30300.0
2013-02-14 14:45:00,15.01,15.01,15.0,15.01,26700.0,15.01,15.01,15.0,15.01,26700.0
2013-02-14 14:50:00,15.01,15.02,15.0,15.01,14100.0,15.01,15.02,15.0,15.01,14100.0
2013-02-14 14:55:00,15.01,15.01,15.0,15.0,14400.0,15.01,15.01,15.0,15.0,14400.0
2013-02-14 15:00:00,15.0,15.01,15.0,15.01,11900.0,15.0,15.01,15.0,15.01,11900.0
2013-02-14 15:05:00,15.0,15.01,15.0,15.01,4100.0,15.0,15.01,15.0,15.01,4100.0
2013-02-14 15:10:00,15.01,15.02,15.0,15.01,18100.0,15.01,15.02,15.0,15.01,18100.0
2013-02-14 15:15:00,15.0,15.01,14.99,14.99,23400.0,15.0,15.01,14.99,14.99,23400.0
2013-02-14 15:20:00,14.99,15.0,14.95,14.97,31600.0,14.99,15.0,14.95,14.97,31600.0
2013-02-14 15:25:00,14.97,14.97,14.96,14.96,4200.0,14.97,14.97,14.96,14.96,4200.0
2013-02-14 15:30:00,14.97,14.99,14.97,14.97,21300.0,14.97,14.99,14.97,14.97,21300.0
2013-02-14 15:35:00,14.97,14.98,14.97,14.97,6000.0,14.97,14.98,14.97,14.97,6000.0
2013-02-14 15:40:00,14.98,14.98,14.95,14.95,14500.0,14.98,14.98,14.95,14.95,14500.0
2013-02-14 15:45:00,14.95,14.96,14.95,14.95,16000.0,14.95,14.96,14.95,14.95,16000.0
2013-02-14 15:50:00,14.96,14.98,14.96,14.96,31100.0,14.96,14.98,14.96,14.96,31100.0
2013-02-14 15:55:00,14.97,14.98,14.95,14.96,48400.0,14.97,14.98,14.95,14.96,48400.0
2013-02-15 09:30:00,15.05,15.15,15.04,15.14,94400.0,15.05,15.15,15.04,15.14,94400.0
2013-02-15 09:35:00,15.14,15.24,15.09,15.11,26000.0,15.14,15.24,15.09,15.11,26000.0
2013-02-15 09:40:00,15.11,15.15,15.05,15.11,81600.0,15.11,15.15,15.05,15.11,81600.0
2013-02-15 09:45:00,15.08,15.14,15.07,15.13,49800.0,15.08,15.14,15.07,15.13,49800.0
2013-02-15 09:50:00,15.13,15.23,15.13,15.22,32500.0,15.13,15.23,15.13,15.22,32500.0
2013-02-15 09:55:00,15.23,15.26,15.21,15.22,56700.0,15.23,15.26,15.21,15.22,56700.0
2013-02-15 10:00:00,15.22,15.24,15.2,15.24,27700.0,15.22,15.24,15.2,15.24,27700.0
2013-02-15 10:05:00,15.24,15.25,15.2,15.23,48600.0,15.24,15.25,15.2,15.23,48600.0
2013-02-15 10:10:00,15.23,15.24,15.2,15.2,15500.0,15.23,15.24,15.2,15.2,15500.0
2013-02-15 10:15:00,15.21,15.24,15.15,15.24,324900.0,15.21,15.24,15.15,15.24,324900.0
2013-02-15 10:20:00,15.23,15.29,15.22,15.28,37000.0,15.23,15.29,15.22,15.28,37000.0
2013-02-15 10:25:00,15.28,15.29,15.23,15.23,25100.0,15.28,15.29,15.23,15.23,25100.0
2013-02-15 10:30:00,15.22,15.22,15.18,15.18,9700.0,15.22,15.22,15.18,15.18,9700.0
2013-02-15 10:35:00,15.18,15.19,15.16,15.16,13100.0,15.18,15.19,15.16,15.16,13100.0
2013-02-15 10:40:00,15.15,15.15,15.14,15.15,10000.0,15.15,15.15,15.14,15.15,10000.0
2013-02-15 10:45:00,15.15,15.16,15.12,15.12,13900.0,15.15,15.16,15.12,15.12,13900.0
2013-02-15 10:50:00,15.13,15.16,15.12,15.14,27200.0,15.13,15.16,15.12,15.14,27200.0
2013-02-15 10:55:00,15.15,15.17,15.14,15.17,5000.0,15.15,15.17,15.14,15.17,5000.0
2013-02-15 11:00:00,15.18,15.19,15.17,15.19,6000.0,15.18,15.19,15.17,15.19,6000.0
2013-02-15 11:05:00,15.19,15.23,15.16,15.22,125200.0,15.19,15.23,15.16,15.22,125200.0
2013-02-15 11:10:00,15.22,15.23,15.21,15.21,4100.0,15.22,15.23,15.21,15.21,4100.0
2013-02-15 11:15:00,15.22,15.22,15.21,15.21,1700.0,15.22,15.22,15.21,15.21,1700.0
2013-02-15 11:20:00,15.21,15.24,15.2,15.24,6500.0,15.21,15.24,15.2,15.24,6500.0
2013-02-15 11:25:00,15.24,15.25,15.21,15.21,11700.0,15.24,15.25,15.21,15.21,11700.0
2013-02-15 11:30:00,15.21,15.21,15.17,15.2,6500.0,15.21,15.21,15.17,15.2,6500.0
2013-02-15 11:35:00,15.2,15.22,15.2,15.22,5400.0,15.2,15.22,15.2,15.22,5400.0
2013-02-15 11:40:00,15.21,15.22,15.17,15.18,3700.0,15.21,15.22,15.17,15.18,3700.0
2013-02-15 11:45:00,15.18,15.25,15.18,15.25,9900.0,15.18,15.25,15.18,15.25,9900.0
2013-02-15 11:50:00,15.25,15.25,15.17,15.19,27400.0,15.25,15.25,15.17,15.19,27400.0
2013-02-15 11:55:00,15.18,15.22,15.18,15.19,7300.0,15.18,15.22,15.18,15.19,7300.0
2013-02-15 12:00:00,15.19,15.19,15.17,15.18,11600.0,15.19,15.19,15.17,15.18,11600.0
2013-02-15 12:05:00,15.17,15.18,15.16,15.18,6900.0,15.17,15.18,15.16,15.18,6900.0
2013-02-15 12:10:00,15.18,15.18,15.14,15.15,8300.0,15.18,15.18,15.14,15.15,8300.0
2013-02-15 12:15:00,15.15,15.15,15.1,15.11,2200.0,15.15,15.15,15.1,15.11,2200.0
2013-02-15 12:20:00,15.11,15.12,15.11,15.12,4800.0,15.11,15.12,15.11,15.12,4800.0
2013-02-15 12:25:00,15.12,15.16,15.11,15.14,13300.0,15.12,15.16,15.11,15.14,13300.0
2013-02-15 12:30:00,15.16,15.18,15.16,15.16,11500.0,15.16,15.18,15.16,15.16,11500.0
2013-02-15 12:35:00,15.15,15.18,15.13,15.14,14500.0,15.15,15.18,15.13,15.14,14500.0
2013-02-15 12:40:00,15.14,15.15,15.14,15.15,2500.0,15.14,15.15,15.14,15.15,2500.0
2013-02-15 12:45:00,15.14,15.17,15.14,15.16,14300.0,15.14,15.17,15.14,15.16,14300.0
2013-02-15 12:50:00,15.15,15.15,15.13,15.13,9400.0,15.15,15.15,15.13,15.13,9400.0
2013-02-15 12:55:00,15.14,15.16,15.14,15.16,10800.0,15.14,15.16,15.14,15.16,10800.0
2013-02-15 13:00:00,15.17,15.19,15.17,15.18,5800.0,15.17,15.19,15.17,15.18,5800.0
2013-02-15 13:05:00,15.18,15.21,15.18,15.2,28100.0,15.18,15.21,15.18,15.2,28100.0
2013-02-15 13:10:00,15.2,15.21,15.19,15.21,10400.0,15.2,15.21,15.19,15.21,10400.0
2013-02-15 13:15:00,15.21,15.21,15.2,15.2,5100.0,15.21,15.21,15.2,15.2,5100.0
2013-02-15 13:20:00,15.21,15.21,15.2,15.21,5900.0,15.21,15.21,15.2,15.21,5900.0
2013-02-15 13:25:00,15.21,15.23,15.21,15.23,4400.0,15.21,15.23,15.21,15.23,4400.0
2013-02-15 13:30:00,15.23,15.25,15.22,15.25,3800.0,15.23,15.25,15.22,15.25,3800.0
2013-02-15 13:35:00,15.25,15.25,15.23,15.25,16900.0,15.25,15.25,15.23,15.25,16900.0
2013-02-15 13:40:00,15.25,15.25,15.24,15.24,9000.0,15.25,15.25,15.24,15.24,9000.0
2013-02-15 13:45:00,15.24,15.27,15.24,15.27,5800.0,15.24,15.27,15.24,15.27,5800.0
2013-02-15 13:50:00,15.27,15.27,15.26,15.27,3900.0,15.27,15.27,15.26,15.27,3900.0
2013-02-15 13:55:00,15.27,15.28,15.27,15.28,6800.0,15.27,15.28,15.27,15.28,6800.0
2013-02-15 14:00:00,15.28,15.28,15.27,15.27,10100.0,15.28,15.28,15.27,15.27,10100.0
2013-02-15 14:05:00,15.27,15.28,15.27,15.27,4000.0,15.27,15.28,15.27,15.27,4000.0
2013-02-15 14:10:00,15.27,15.28,15.27,15.27,2500.0,15.27,15.28,15.27,15.27,2500.0
2013-02-15 14:15:00,15.28,15.28,15.25,15.25,6500.0,15.28,15.28,15.25,15.25,6500.0
2013-02-15 14:20:00,15.26,15.29,15.25,15.28,19100.0,15.26,15.29,15.25,15.28,19100.0
2013-02-15 14:25:00,15.28,15.28,15.2,15.2,25200.0,15.28,15.28,15.2,15.2,25200.0
2013-02-15 14:30:00,15.2,15.26,15.2,15.26,23100.0,15.2,15.26,15.2,15.26,23100.0
2013-02-15 14:35:00,15.26,15.28,15.25,15.28,17500.0,15.26,15.28,15.25,15.28,17500.0
2013-02-15 14:40:00,15.27,15.28,15.25,15.26,24600.0,15.27,15.28,15.25,15.26,24600.0
2013-02-15 14:45:00,15.25,15.27,15.25,15.26,56700.0,15.25,15.27,15.25,15.26,56700.0
2013-02-15 14:50:00,15.26,15.27,15.24,15.25,21300.0,15.26,15.27,15.24,15.25,21300.0
2013-02-15 14:55:00,15.24,15.25,15.24,15.24,4900.0,15.24,15.25,15.24,15.24,4900.0
2013-02-15 15:00:00,15.25,15.26,15.24,15.25,55000.0,15.25,15.26,15.24,15.25,55000.0
2013-02-15 15:05:00,15.25,15.25,15.18,15.18,39200.0,15.25,15.25,15.18,15.18,39200.0
2013-02-15 15:10:00,15.18,15.18,15.16,15.16,5300.0,15.18,15.18,15.16,15.16,5300.0
2013-02-15 15:15:00,15.16,15.18,15.15,15.17,30400.0,15.16,15.18,15.15,15.17,30400.0
2013-02-15 15:20:00,15.17,15.18,15.17,15.18,15400.0,15.17,15.18,15.17,15.18,15400.0
2013-02-15 15:25:00,15.17,15.18,15.15,15.17,21300.0,15.17,15.18,15.15,15.17,21300.0
2013-02-15 15:30:00,15.17,15.18,15.13,15.14,51800.0,15.17,15.18,15.13,15.14,51800.0
2013-02-15 15:35:00,15.14,15.16,15.12,15.12,17500.0,15.14,15.16,15.12,15.12,17500.0
2013-02-15 15:40:00,15.13,15.13,15.1,15.11,32700.0,15.13,15.13,15.1,15.11,32700.0
2013-02-15 15:45:00,15.11,15.12,15.09,15.12,35600.0,15.11,15.12,15.09,15.12,35600.0
2013-02-15 15:50:00,15.11,15.12,15.06,15.06,58000.0,15.11,15.12,15.06,15.06,58000.0
2013-02-15 15:55:00,15.07,15.09,15.06,15.09,77100.0,15.07,15.09,15.06,15.09,77100.0
2013-02-19 09:30:00,14.99,15.1,14.94,15.04,104900.0,14.99,15.1,14.94,15.04,104900.0
2013-02-19 09:35:00,15.02,15.02,14.94,14.95,45600.0,15.02,15.02,14.94,14.95,45600.0
2013-02-19 09:40:00,14.95,14.96,14.9,14.94,24700.0,14.95,14.96,14.9,14.94,24700.0
2013-02-19 09:45:00,14.94,14.95,14.89,14.91,20200.0,14.94,14.95,14.89,14.91,20200.0
2013-02-19 09:50:00,14.92,14.96,14.86,14.86,18900.0,14.92,14.96,14.86,14.86,18900.0
2013-02-19 09:55:00,14.86,14.95,14.86,14.94,24100.0,14.86,14.95,14.86,14.94,24100.0
2013-02-19 10:00:00,14.94,14.96,14.88,14.96,28000.0,14.94,14.96,14.88,14.96,28000.0
2013-02-19 10:05:00,14.96,14.97,14.93,14.94,11500.0,14.96,14.97,14.93,14.94,11500.0
2013-02-19 10:10:00,14.94,15.04,14.93,15.04,67200.0,14.94,15.04,14.93,15.04,67200.0
2013-02-19 10:15:00,15.03,15.1,15.03,15.1,33100.0,15.03,15.1,15.03,15.1,33100.0
2013-02-19 10:20:00,15.09,15.2,15.09,15.2,136500.0,15.09,15.2,15.09,15.2,136500.0
2013-02-19 10:25:00,15.19,15.2,15.17,15.18,22200.0,15.19,15.2,15.17,15.18,22200.0
2013-02-19 10:30:00,15.18,15.18,15.09,15.09,24300.0,15.18,15.18,15.09,15.09,24300.0
2013-02-19 10:35:00,15.08,15.12,15.06,15.12,15600.0,15.08,15.12,15.06,15.12,15600.0
2013-02-19 10:40:00,15.12,15.14,15.09,15.14,17900.0,15.12,15.14,15.09,15.14,17900.0
2013-02-19 10:45:00,15.15,15.2,15.12,15.17,62400.0,15.15,15.2,15.12,15.17,62400.0
2013-02-19 10:50:00,15.18,15.19,15.14,15.15,12700.0,15.18,15.19,15.14,15.15,12700.0
2013-02-19 10:55:00,15.14,15.17,15.11,15.15,108400.0,15.14,15.17,15.11,15.15,108400.0
2013-02-19 11:00:00,15.15,15.15,15.13,15.14,25300.0,15.15,15.15,15.13,15.14,25300.0
2013-02-19 11:05:00,15.13,15.16,15.13,15.16,6400.0,15.13,15.16,15.13,15.16,6400.0
2013-02-19 11:10:00,15.16,15.17,15.13,15.14,26300.0,15.16,15.17,15.13,15.14,26300.0
2013-02-19 11:15:00,15.15,15.16,15.13,15.16,4900.0,15.15,15.16,15.13,15.16,4900.0
2013-02-19 11:20:00,15.16,15.19,15.16,15.19,4000.0,15.16,15.19,15.16,15.19,4000.0
2013-02-19 11:25:00,15.19,15.2,15.18,15.2,41900.0,15.19,15.2,15.18,15.2,41900.0
2013-02-19 11:30:00,15.2,15.2,15.19,15.19,6100.0,15.2,15.2,15.19,15.19,6100.0
2013-02-19 11:35:00,15.19,15.2,15.19,15.2,23600.0,15.19,15.2,15.19,15.2,23600.0
2013-02-19 11:40:00,15.19,15.28,15.19,15.27,131500.0,15.19,15.28,15.19,15.27,131500.0
2013-02-19 11:45:00,15.28,15.3,15.27,15.29,50500.0,15.28,15.3,15.27,15.29,50500.0
2013-02-19 11:50:00,15.29,15.42,15.29,15.41,178900.0,15.29,15.42,15.29,15.41,178900.0
2013-02-19 11:55:00,15.42,15.49,15.42,15.47,88600.0,15.42,15.49,15.42,15.47,88600.0
2013-02-19 12:00:00,15.47,15.51,15.44,15.45,41600.0,15.47,15.51,15.44,15.45,41600.0
2013-02-19 12:05:00,15.45,15.47,15.25,15.38,99800.0,15.45,15.47,15.25,15.38,99800.0
2013-02-19 12:10:00,15.39,15.39,15.31,15.32,12300.0,15.39,15.39,15.31,15.32,12300.0
2013-02-19 12:15:00,15.31,15.37,15.31,15.37,20900.0,15.31,15.37,15.31,15.37,20900.0
2013-02-19 12:20:00,15.37,15.39,15.36,15.39,12000.0,15.37,15.39,15.36,15.39,12000.0
2013-02-19 12:25:00,15.38,15.39,15.35,15.37,13200.0,15.38,15.39,15.35,15.37,13200.0
2013-02-19 12:30:00,15.37,15.38,15.36,15.38,6300.0,15.37,15.38,15.36,15.38,6300.0
2013-02-19 12:35:00,15.38,15.38,15.38,15.38,2500.0,15.38,15.38,15.38,15.38,2500.0
2013-02-19 12:40:00,15.38,15.39,15.38,15.38,8700.0,15.38,15.39,15.38,15.38,8700.0
2013-02-19 12:45:00,15.37,15.39,15.36,15.39,28500.0,15.37,15.39,15.36,15.39,28500.0
2013-02-19 12:50:00,15.39,15.46,15.39,15.46,20200.0,15.39,15.46,15.39,15.46,20200.0
2013-02-19 12:55:00,15.46,15.49,15.45,15.48,12300.0,15.46,15.49,15.45,15.48,12300.0
2013-02-19 13:00:00,15.48,15.52,15.47,15.48,23200.0,15.48,15.52,15.47,15.48,23200.0
2013-02-19 13:05:00,15.47,15.47,15.44,15.45,19700.0,15.47,15.47,15.44,15.45,19700.0
2013-02-19 13:10:00,15.45,15.46,15.44,15.44,3700.0,15.45,15.46,15.44,15.44,3700.0
2013-02-19 13:15:00,15.45,15.45,15.43,15.45,10700.0,15.45,15.45,15.43,15.45,10700.0
2013-02-19 13:20:00,15.45,15.47,15.44,15.46,60000.0,15.45,15.47,15.44,15.46,60000.0
2013-02-19 13:25:00,15.46,15.51,15.45,15.51,39900.0,15.46,15.51,15.45,15.51,39900.0
2013-02-19 13:30:00,15.51,15.54,15.51,15.52,19000.0,15.51,15.54,15.51,15.52,19000.0
2013-02-19 13:35:00,15.51,15.54,15.51,15.54,5700.0,15.51,15.54,15.51,15.54,5700.0
2013-02-19 13:40:00,15.54,15.56,15.52,15.52,37200.0,15.54,15.56,15.52,15.52,37200.0
2013-02-19 13:45:00,15.52,15.53,15.5,15.51,10000.0,15.52,15.53,15.5,15.51,10000.0
2013-02-19 13:50:00,15.51,15.54,15.51,15.53,11600.0,15.51,15.54,15.51,15.53,11600.0
2013-02-19 13:55:00,15.53,15.55,15.53,15.55,7900.0,15.53,15.55,15.53,15.55,7900.0
2013-02-19 14:00:00,15.54,15.56,15.54,15.54,19000.0,15.54,15.56,15.54,15.54,19000.0
2013-02-19 14:05:00,15.54,15.54,15.53,15.54,10000.0,15.54,15.54,15.53,15.54,10000.0
2013-02-19 14:10:00,15.54,15.54,15.5,15.53,64100.0,15.54,15.54,15.5,15.53,64100.0
2013-02-19 14:15:00,15.53,15.55,15.53,15.55,4300.0,15.53,15.55,15.53,15.55,4300.0
2013-02-19 14:20:00,15.54,15.56,15.54,15.54,25500.0,15.54,15.56,15.54,15.54,25500.0
2013-02-19 14:25:00,15.53,15.55,15.53,15.55,6600.0,15.53,15.55,15.53,15.55,6600.0
2013-02-19 14:30:00,15.54,15.56,15.54,15.55,21800.0,15.54,15.56,15.54,15.55,21800.0
2013-02-19 14:35:00,15.56,15.57,15.53,15.53,20800.0,15.56,15.57,15.53,15.53,20800.0
2013-02-19 14:40:00,15.54,15.56,15.54,15.55,16800.0,15.54,15.56,15.54,15.55,16800.0
2013-02-19 14:45:00,15.54,15.55,15.52,15.55,17900.0,15.54,15.55,15.52,15.55,17900.0
2013-02-19 14:50:00,15.55,15.56,15.54,15.54,24700.0,15.55,15.56,15.54,15.54,24700.0
2013-02-19 14:55:00,15.54,15.56,15.53,15.55,36600.0,15.54,15.56,15.53,15.55,36600.0
2013-02-19 15:00:00,15.55,15.57,15.55,15.56,33300.0,15.55,15.57,15.55,15.56,33300.0
2013-02-19 15:05:00,15.56,15.57,15.53,15.54,65900.0,15.56,15.57,15.53,15.54,65900.0
2013-02-19 15:10:00,15.54,15.55,15.52,15.54,42800.0,15.54,15.55,15.52,15.54,42800.0
2013-02-19 15:15:00,15.54,15.54,15.53,15.54,28200.0,15.54,15.54,15.53,15.54,28200.0
2013-02-19 15:20:00,15.54,15.54,15.52,15.53,33200.0,15.54,15.54,15.52,15.53,33200.0
2013-02-19 15:25:00,15.53,15.54,15.53,15.54,33500.0,15.53,15.54,15.53,15.54,33500.0
2013-02-19 15:30:00,15.53,15.54,15.51,15.51,30800.0,15.53,15.54,15.51,15.51,30800.0
2013-02-19 15:35:00,15.51,15.52,15.51,15.52,19300.0,15.51,15.52,15.51,15.52,19300.0
2013-02-19 15:40:00,15.51,15.52,15.51,15.51,18300.0,15.51,15.52,15.51,15.51,18300.0
2013-02-19 15:45:00,15.52,15.52,15.51,15.51,44900.0,15.52,15.52,15.51,15.51,44900.0
2013-02-19 15:50:00,15.51,15.51,15.47,15.49,77100.0,15.51,15.51,15.47,15.49,77100.0
2013-02-19 15:55:00,15.49,15.53,15.48,15.53,277000.0,15.49,15.53,15.48,15.53,277000.0
2013-02-20 09:30:00,15.54,15.6,15.52,15.57,23700.0,15.54,15.6,15.52,15.57,23700.0
2013-02-20 09:35:00,15.57,15.57,15.42,15.45,14700.0,15.57,15.57,15.42,15.45,14700.0
2013-02-20 09:40:00,15.46,15.49,15.43,15.44,16800.0,15.46,15.49,15.43,15.44,16800.0
2013-02-20 09:45:00,15.43,15.46,15.4,15.42,13500.0,15.43,15.46,15.4,15.42,13500.0
2013-02-20 09:50:00,15.42,15.48,15.42,15.46,11700.0,15.42,15.48,15.42,15.46,11700.0
2013-02-20 09:55:00,15.45,15.46,15.44,15.46,9900.0,15.45,15.46,15.44,15.46,9900.0
2013-02-20 10:00:00,15.45,15.48,15.44,15.45,67600.0,15.45,15.48,15.44,15.45,67600.0
2013-02-20 10:05:00,15.45,15.48,15.45,15.48,11800.0,15.45,15.48,15.45,15.48,11800.0
2013-02-20 10:10:00,15.48,15.59,15.48,15.58,27700.0,15.48,15.59,15.48,15.58,27700.0
2013-02-20 10:15:00,15.58,15.64,15.58,15.64,20900.0,15.58,15.64,15.58,15.64,20900.0
2013-02-20 10:20:00,15.64,15.64,15.63,15.64,12800.0,15.64,15.64,15.63,15.64,12800.0
2013-02-20 10:25:00,15.64,15.64,15.48,15.52,49600.0,15.64,15.64,15.48,15.52,49600.0
2013-02-20 10:30:00,15.53,15.53,15.46,15.5,12100.0,15.53,15.53,15.46,15.5,12100.0
2013-02-20 10:35:00,15.5,15.55,15.49,15.5,26300.0,15.5,15.55,15.49,15.5,26300.0
2013-02-20 10:40:00,15.49,15.5,15.47,15.5,8800.0,15.49,15.5,15.47,15.5,8800.0
2013-02-20 10:45:00,15.5,15.5,15.38,15.45,38700.0,15.5,15.5,15.38,15.45,38700.0
2013-02-20 10:50:00,15.44,15.44,15.39,15.43,12700.0,15.44,15.44,15.39,15.43,12700.0
2013-02-20 10:55:00,15.42,15.48,15.42,15.46,7100.0,15.42,15.48,15.42,15.46,7100.0
2013-02-20 11:00:00,15.46,15.46,15.36,15.4,10800.0,15.46,15.46,15.36,15.4,10800.0
2013-02-20 11:05:00,15.41,15.45,15.4,15.43,7600.0,15.41,15.45,15.4,15.43,7600.0
2013-02-20 11:10:00,15.44,15.46,15.36,15.37,40900.0,15.44,15.46,15.36,15.37,40900.0
2013-02-20 11:15:00,15.37,15.44,15.37,15.41,9800.0,15.37,15.44,15.37,15.41,9800.0
2013-02-20 11:20:00,15.41,15.45,15.41,15.44,8300.0,15.41,15.45,15.41,15.44,8300.0
2013-02-20 11:25:00,15.44,15.45,15.38,15.39,12000.0,15.44,15.45,15.38,15.39,12000.0
2013-02-20 11:30:00,15.39,15.43,15.39,15.42,13200.0,15.39,15.43,15.39,15.42,13200.0
2013-02-20 11:35:00,15.4,15.41,15.37,15.39,25500.0,15.4,15.41,15.37,15.39,25500.0
2013-02-20 11:40:00,15.39,15.4,15.35,15.36,30200.0,15.39,15.4,15.35,15.36,30200.0
2013-02-20 11:45:00,15.35,15.44,15.35,15.43,14400.0,15.35,15.44,15.35,15.43,14400.0
2013-02-20 11:50:00,15.42,15.42,15.4,15.4,5000.0,15.42,15.42,15.4,15.4,5000.0
2013-02-20 11:55:00,15.4,15.43,15.4,15.43,6600.0,15.4,15.43,15.4,15.43,6600.0
2013-02-20 12:00:00,15.42,15.43,15.39,15.4,11300.0,15.42,15.43,15.39,15.4,11300.0
2013-02-20 12:05:00,15.4,15.44,15.38,15.39,15600.0,15.4,15.44,15.38,15.39,15600.0
2013-02-20 12:10:00,15.39,15.42,15.38,15.41,8000.0,15.39,15.42,15.38,15.41,8000.0
2013-02-20 12:15:00,15.41,15.45,15.41,15.45,4800.0,15.41,15.45,15.41,15.45,4800.0
2013-02-20 12:20:00,15.45,15.46,15.45,15.46,3200.0,15.45,15.46,15.45,15.46,3200.0
2013-02-20 12:25:00,15.46,15.46,15.43,15.44,6800.0,15.46,15.46,15.43,15.44,6800.0
2013-02-20 12:30:00,15.44,15.45,15.41,15.41,12400.0,15.44,15.45,15.41,15.41,12400.0
2013-02-20 12:35:00,15.4,15.42,15.38,15.39,98000.0,15.4,15.42,15.38,15.39,98000.0
2013-02-20 12:40:00,15.39,15.39,15.33,15.35,13200.0,15.39,15.39,15.33,15.35,13200.0
2013-02-20 12:45:00,15.35,15.37,15.34,15.37,6100.0,15.35,15.37,15.34,15.37,6100.0
2013-02-20 12:50:00,15.36,15.38,15.36,15.38,15900.0,15.36,15.38,15.36,15.38,15900.0
2013-02-20 12:55:00,15.38,15.39,15.38,15.39,12700.0,15.38,15.39,15.38,15.39,12700.0
2013-02-20 13:00:00,15.39,15.4,15.37,15.37,9600.0,15.39,15.4,15.37,15.37,9600.0
2013-02-20 13:05:00,15.37,15.4,15.37,15.4,4100.0,15.37,15.4,15.37,15.4,4100.0
2013-02-20 13:10:00,15.4,15.41,15.35,15.4,15100.0,15.4,15.41,15.35,15.4,15100.0
2013-02-20 13:15:00,15.4,15.43,15.39,15.42,5400.0,15.4,15.43,15.39,15.42,5400.0
2013-02-20 13:20:00,15.42,15.43,15.4,15.4,14500.0,15.42,15.43,15.4,15.4,14500.0
2013-02-20 13:25:00,15.4,15.42,15.4,15.42,6300.0,15.4,15.42,15.4,15.42,6300.0
2013-02-20 13:30:00,15.42,15.43,15.42,15.43,5500.0,15.42,15.43,15.42,15.43,5500.0
2013-02-20 13:35:00,15.43,15.43,15.39,15.39,15200.0,15.43,15.43,15.39,15.39,15200.0
2013-02-20 13:40:00,15.4,15.43,15.4,15.43,7500.0,15.4,15.43,15.4,15.43,7500.0
2013-02-20 13:45:00,15.43,15.43,15.38,15.4,13100.0,15.43,15.43,15.38,15.4,13100.0
2013-02-20 13:50:00,15.4,15.4,15.38,15.39,10200.0,15.4,15.4,15.38,15.39,10200.0
2013-02-20 13:55:00,15.38,15.42,15.38,15.42,5200.0,15.38,15.42,15.38,15.42,5200.0
2013-02-20 14:00:00,15.42,15.43,15.37,15.43,18100.0,15.42,15.43,15.37,15.43,18100.0
2013-02-20 14:05:00,15.43,15.44,15.41,15.43,11800.0,15.43,15.44,15.41,15.43,11800.0
2013-02-20 14:10:00,15.42,15.43,15.37,15.39,18000.0,15.42,15.43,15.37,15.39,18000.0
2013-02-20 14:15:00,15.38,15.4,15.37,15.4,12000.0,15.38,15.4,15.37,15.4,12000.0
2013-02-20 14:20:00,15.4,15.4,15.38,15.38,10100.0,15.4,15.4,15.38,15.38,10100.0
2013-02-20 14:25:00,15.39,15.4,15.39,15.4,11600.0,15.39,15.4,15.39,15.4,11600.0
2013-02-20 14:30:00,15.4,15.4,15.39,15.4,4500.0,15.4,15.4,15.39,15.4,4500.0
2013-02-20 14:35:00,15.4,15.4,15.39,15.4,11400.0,15.4,15.4,15.39,15.4,11400.0
2013-02-20 14:40:00,15.4,15.4,15.36,15.38,25200.0,15.4,15.4,15.36,15.38,25200.0
2013-02-20 14:45:00,15.37,15.38,15.34,15.35,24400.0,15.37,15.38,15.34,15.35,24400.0
2013-02-20 14:50:00,15.35,15.36,15.29,15.29,12600.0,15.35,15.36,15.29,15.29,12600.0
2013-02-20 14:55:00,15.29,15.31,15.27,15.3,15900.0,15.29,15.31,15.27,15.3,15900.0
2013-02-20 15:00:00,15.31,15.31,15.25,15.27,163700.0,15.31,15.31,15.25,15.27,163700.0
2013-02-20 15:05:00,15.27,15.27,15.17,15.19,34600.0,15.27,15.27,15.17,15.19,34600.0
2013-02-20 15:10:00,15.19,15.24,15.19,15.2,20400.0,15.19,15.24,15.19,15.2,20400.0
2013-02-20 15:15:00,15.2,15.2,15.16,15.18,51100.0,15.2,15.2,15.16,15.18,51100.0
2013-02-20 15:20:00,15.17,15.23,15.17,15.22,16400.0,15.17,15.23,15.17,15.22,16400.0
2013-02-20 15:25:00,15.22,15.22,15.19,15.2,22200.0,15.22,15.22,15.19,15.2,22200.0
2013-02-20 15:30:00,15.2,15.2,15.15,15.16,40900.0,15.2,15.2,15.15,15.16,40900.0
2013-02-20 15:35:00,15.16,15.18,15.15,15.18,12100.0,15.16,15.18,15.15,15.18,12100.0
2013-02-20 15:40:00,15.18,15.18,15.13,15.15,29800.0,15.18,15.18,15.13,15.15,29800.0
2013-02-20 15:45:00,15.15,15.17,15.14,15.14,51500.0,15.15,15.17,15.14,15.14,51500.0
2013-02-20 15:50:00,15.14,15.15,15.11,15.12,57400.0,15.14,15.15,15.11,15.12,57400.0
2013-02-20 15:55:00,15.11,15.13,15.1,15.13,103400.0,15.11,15.13,15.1,15.13,103400.0
2013-02-21 09:30:00,14.88,14.98,14.81,14.87,60300.0,14.88,14.98,14.81,14.87,60300.0
2013-02-21 09:35:00,14.86,14.92,14.73,14.79,65500.0,14.86,14.92,14.73,14.79,65500.0
2013-02-21 09:40:00,14.83,14.86,14.78,14.78,46700.0,14.83,14.86,14.78,14.78,46700.0
2013-02-21 09:45:00,14.78,14.78,14.67,14.69,45400.0,14.78,14.78,14.67,14.69,45400.0
2013-02-21 09:50:00,14.69,14.7,14.64,14.7,25400.0,14.69,14.7,14.64,14.7,25400.0
2013-02-21 09:55:00,14.69,14.75,14.68,14.75,18900.0,14.69,14.75,14.68,14.75,18900.0
2013-02-21 10:00:00,14.74,14.75,14.69,14.71,43000.0,14.74,14.75,14.69,14.71,43000.0
2013-02-21 10:05:00,14.71,14.81,14.7,14.72,93300.0,14.71,14.81,14.7,14.72,93300.0
2013-02-21 10:10:00,14.72,14.75,14.67,14.74,86700.0,14.72,14.75,14.67,14.74,86700.0
2013-02-21 10:15:00,14.74,14.74,14.67,14.69,17300.0,14.74,14.74,14.67,14.69,17300.0
2013-02-21 10:20:00,14.7,14.75,14.69,14.75,37600.0,14.7,14.75,14.69,14.75,37600.0
2013-02-21 10:25:00,14.74,14.81,14.74,14.8,21900.0,14.74,14.81,14.74,14.8,21900.0
2013-02-21 10:30:00,14.8,14.81,14.76,14.78,23200.0,14.8,14.81,14.76,14.78,23200.0
2013-02-21 10:35:00,14.78,14.83,14.75,14.82,59000.0,14.78,14.83,14.75,14.82,59000.0
2013-02-21 10:40:00,14.81,14.86,14.8,14.85,62600.0,14.81,14.86,14.8,14.85,62600.0
2013-02-21 10:45:00,14.85,14.85,14.84,14.84,20300.0,14.85,14.85,14.84,14.84,20300.0
2013-02-21 10:50:00,14.83,14.83,14.78,14.83,9600.0,14.83,14.83,14.78,14.83,9600.0
2013-02-21 10:55:00,14.84,14.86,14.83,14.85,14300.0,14.84,14.86,14.83,14.85,14300.0
2013-02-21 11:00:00,14.85,14.86,14.8,14.81,13600.0,14.85,14.86,14.8,14.81,13600.0
2013-02-21 11:05:00,14.82,14.84,14.82,14.84,9400.0,14.82,14.84,14.82,14.84,9400.0
2013-02-21 11:10:00,14.84,14.84,14.81,14.81,8400.0,14.84,14.84,14.81,14.81,8400.0
2013-02-21 11:15:00,14.82,14.86,14.81,14.85,13300.0,14.82,14.86,14.81,14.85,13300.0
2013-02-21 11:20:00,14.85,14.85,14.81,14.83,10600.0,14.85,14.85,14.81,14.83,10600.0
2013-02-21 11:25:00,14.84,14.86,14.84,14.84,7900.0,14.84,14.86,14.84,14.84,7900.0
2013-02-21 11:30:00,14.84,14.84,14.77,14.79,11000.0,14.84,14.84,14.77,14.79,11000.0
2013-02-21 11:35:00,14.8,14.84,14.8,14.84,6800.0,14.8,14.84,14.8,14.84,6800.0
2013-02-21 11:40:00,14.84,14.85,14.81,14.81,14500.0,14.84,14.85,14.81,14.81,14500.0
2013-02-21 11:45:00,14.82,14.82,14.78,14.79,6100.0,14.82,14.82,14.78,14.79,6100.0
2013-02-21 11:50:00,14.78,14.8,14.76,14.79,6200.0,14.78,14.8,14.76,14.79,6200.0
2013-02-21 11:55:00,14.79,14.79,14.76,14.77,5000.0,14.79,14.79,14.76,14.77,5000.0
2013-02-21 12:00:00,14.77,14.78,14.76,14.77,9400.0,14.77,14.78,14.76,14.77,9400.0
2013-02-21 12:05:00,14.77,14.77,14.71,14.71,47500.0,14.77,14.77,14.71,14.71,47500.0
2013-02-21 12:10:00,14.72,14.72,14.69,14.71,27900.0,14.72,14.72,14.69,14.71,27900.0
2013-02-21 12:15:00,14.71,14.71,14.69,14.69,24000.0,14.71,14.71,14.69,14.69,24000.0
2013-02-21 12:20:00,14.69,14.7,14.68,14.7,5600.0,14.69,14.7,14.68,14.7,5600.0
2013-02-21 12:25:00,14.7,14.71,14.69,14.7,15100.0,14.7,14.71,14.69,14.7,15100.0
2013-02-21 12:30:00,14.7,14.74,14.69,14.7,62900.0,14.7,14.74,14.69,14.7,62900.0
2013-02-21 12:35:00,14.7,14.73,14.65,14.71,100700.0,14.7,14.73,14.65,14.71,100700.0
2013-02-21 12:40:00,14.71,14.75,14.69,14.7,108300.0,14.71,14.75,14.69,14.7,108300.0
2013-02-21 12:45:00,14.7,14.72,14.64,14.69,65900.0,14.7,14.72,14.64,14.69,65900.0
2013-02-21 12:50:00,14.69,14.71,14.65,14.69,48400.0,14.69,14.71,14.65,14.69,48400.0
2013-02-21 12:55:00,14.69,14.7,14.65,14.68,72500.0,14.69,14.7,14.65,14.68,72500.0
2013-02-21 13:00:00,14.68,14.73,14.68,14.69,54300.0,14.68,14.73,14.68,14.69,54300.0
2013-02-21 13:05:00,14.69,14.71,14.66,14.67,59400.0,14.69,14.71,14.66,14.67,59400.0
2013-02-21 13:10:00,14.67,14.7,14.66,14.67,31200.0,14.67,14.7,14.66,14.67,31200.0
2013-02-21 13:15:00,14.68,14.71,14.68,14.69,13500.0,14.68,14.71,14.68,14.69,13500.0
2013-02-21 13:20:00,14.68,14.7,14.67,14.68,28700.0,14.68,14.7,14.67,14.68,28700.0
2013-02-21 13:25:00,14.67,14.74,14.67,14.73,85600.0,14.67,14.74,14.67,14.73,85600.0
2013-02-21 13:30:00,14.72,14.77,14.71,14.75,22200.0,14.72,14.77,14.71,14.75,22200.0
2013-02-21 13:35:00,14.75,14.78,14.71,14.73,42500.0,14.75,14.78,14.71,14.73,42500.0
2013-02-21 13:40:00,14.73,14.77,14.7,14.77,23400.0,14.73,14.77,14.7,14.77,23400.0
2013-02-21 13:45:00,14.77,14.8,14.73,14.73,18700.0,14.77,14.8,14.73,14.73,18700.0
2013-02-21 13:50:00,14.73,14.74,14.7,14.71,34700.0,14.73,14.74,14.7,14.71,34700.0
2013-02-21 13:55:00,14.71,14.76,14.71,14.76,35300.0,14.71,14.76,14.71,14.76,35300.0
2013-02-21 14:00:00,14.75,14.76,14.69,14.69,12700.0,14.75,14.76,14.69,14.69,12700.0
2013-02-21 14:05:00,14.69,14.72,14.68,14.72,37700.0,14.69,14.72,14.68,14.72,37700.0
2013-02-21 14:10:00,14.72,14.74,14.7,14.73,18000.0,14.72,14.74,14.7,14.73,18000.0
2013-02-21 14:15:00,14.73,14.75,14.68,14.68,33300.0,14.73,14.75,14.68,14.68,33300.0
2013-02-21 14:20:00,14.68,14.75,14.68,14.71,41100.0,14.68,14.75,14.68,14.71,41100.0
2013-02-21 14:25:00,14.71,14.76,14.7,14.73,37800.0,14.71,14.76,14.7,14.73,37800.0
2013-02-21 14:30:00,14.73,14.74,14.71,14.73,62600.0,14.73,14.74,14.71,14.73,62600.0
2013-02-21 14:35:00,14.73,14.77,14.73,14.76,31600.0,14.73,14.77,14.73,14.76,31600.0
2013-02-21 14:40:00,14.76,14.76,14.73,14.74,17900.0,14.76,14.76,14.73,14.74,17900.0
2013-02-21 14:45:00,14.74,14.77,14.73,14.76,24800.0,14.74,14.77,14.73,14.76,24800.0
2013-02-21 14:50:00,14.75,14.76,14.75,14.76,14200.0,14.75,14.76,14.75,14.76,14200.0
2013-02-21 14:55:00,14.76,14.79,14.76,14.79,34800.0,14.76,14.79,14.76,14.79,34800.0
2013-02-21 15:00:00,14.79,14.82,14.77,14.82,33700.0,14.79,14.82,14.77,14.82,33700.0
2013-02-21 15:05:00,14.82,14.86,14.81,14.84,34400.0,14.82,14.86,14.81,14.84,34400.0
2013-02-21 15:10:00,14.84,14.86,14.82,14.85,44000.0,14.84,14.86,14.82,14.85,44000.0
2013-02-21 15:15:00,14.85,14.85,14.81,14.81,22500.0,14.85,14.85,14.81,14.81,22500.0
2013-02-21 15:20:00,14.8,14.85,14.8,14.85,11000.0,14.8,14.85,14.8,14.85,11000.0
2013-02-21 15:25:00,14.85,14.86,14.83,14.86,36600.0,14.85,14.86,14.83,14.86,36600.0
2013-02-21 15:30:00,14.85,14.87,14.83,14.86,40400.0,14.85,14.87,14.83,14.86,40400.0
2013-02-21 15:35:00,14.86,14.9,14.83,14.9,69400.0,14.86,14.9,14.83,14.9,69400.0
2013-02-21 15:40:00,14.9,15.0,14.89,14.99,102800.0,14.9,15.0,14.89,14.99,102800.0
2013-02-21 15:45:00,14.99,15.0,14.95,14.99,97700.0,14.99,15.0,14.95,14.99,97700.0
2013-02-21 15:50:00,14.99,15.0,14.93,14.93,45200.0,14.99,15.0,14.93,14.93,45200.0
2013-02-21 15:55:00,14.93,14.94,14.89,14.9,77200.0,14.93,14.94,14.89,14.9,77200.0
2013-02-22 09:30:00,15.03,15.11,15.01,15.06,16800.0,15.03,15.11,15.01,15.06,16800.0
2013-02-22 09:35:00,15.09,15.09,15.0,15.04,3100.0,15.09,15.09,15.0,15.04,3100.0
2013-02-22 09:40:00,15.04,15.04,14.99,14.99,2300.0,15.04,15.04,14.99,14.99,2300.0
2013-02-22 09:45:00,14.98,15.03,14.95,14.98,17000.0,14.98,15.03,14.95,14.98,17000.0
2013-02-22 09:50:00,14.98,15.01,14.96,14.99,9800.0,14.98,15.01,14.96,14.99,9800.0
2013-02-22 09:55:00,14.99,15.06,14.99,15.01,14500.0,14.99,15.06,14.99,15.01,14500.0
2013-02-22 10:00:00,15.02,15.04,15.0,15.0,5700.0,15.02,15.04,15.0,15.0,5700.0
2013-02-22 10:05:00,15.01,15.06,15.0,15.05,16200.0,15.01,15.06,15.0,15.05,16200.0
2013-02-22 10:10:00,15.05,15.05,14.96,14.98,13400.0,15.05,15.05,14.96,14.98,13400.0
2013-02-22 10:15:00,14.98,15.02,14.95,15.01,15400.0,14.98,15.02,14.95,15.01,15400.0
2013-02-22 10:20:00,15.01,15.01,14.95,14.95,11400.0,15.01,15.01,14.95,14.95,11400.0
2013-02-22 10:25:00,14.95,14.95,14.92,14.95,13100.0,14.95,14.95,14.92,14.95,13100.0
2013-02-22 10:30:00,14.95,15.0,14.94,15.0,4000.0,14.95,15.0,14.94,15.0,4000.0
2013-02-22 10:35:00,15.0,15.01,14.96,14.96,6300.0,15.0,15.01,14.96,14.96,6300.0
2013-02-22 10:40:00,14.96,15.02,14.96,15.02,10300.0,14.96,15.02,14.96,15.02,10300.0
2013-02-22 10:45:00,15.02,15.02,14.94,14.94,14700.0,15.02,15.02,14.94,14.94,14700.0
2013-02-22 10:50:00,14.95,14.95,14.92,14.92,6200.0,14.95,14.95,14.92,14.92,6200.0
2013-02-22 10:55:00,14.92,14.95,14.92,14.92,12500.0,14.92,14.95,14.92,14.92,12500.0
2013-02-22 11:00:00,14.92,14.98,14.92,14.98,9700.0,14.92,14.98,14.92,14.98,9700.0
2013-02-22 11:05:00,15.0,15.0,14.94,14.94,2900.0,15.0,15.0,14.94,14.94,2900.0
2013-02-22 11:10:00,14.95,14.95,14.92,14.93,17100.0,14.95,14.95,14.92,14.93,17100.0
2013-02-22 11:15:00,14.95,15.01,14.95,15.01,6700.0,14.95,15.01,14.95,15.01,6700.0
2013-02-22 11:20:00,15.01,15.01,14.98,14.99,7900.0,15.01,15.01,14.98,14.99,7900.0
2013-02-22 11:25:00,15.0,15.01,14.99,15.0,7200.0,15.0,15.01,14.99,15.0,7200.0
2013-02-22 11:30:00,15.0,15.01,14.99,15.0,7700.0,15.0,15.01,14.99,15.0,7700.0
2013-02-22 11:35:00,15.0,15.0,14.99,14.99,11800.0,15.0,15.0,14.99,14.99,11800.0
2013-02-22 11:40:00,14.99,14.99,14.98,14.98,1600.0,14.99,14.99,14.98,14.98,1600.0
2013-02-22 11:45:00,14.99,15.0,14.99,14.99,2200.0,14.99,15.0,14.99,14.99,2200.0
2013-02-22 11:50:00,14.99,15.0,14.99,15.0,3300.0,14.99,15.0,14.99,15.0,3300.0
2013-02-22 11:55:00,14.99,14.99,14.98,14.98,1200.0,14.99,14.99,14.98,14.98,1200.0
2013-02-22 12:00:00,14.99,15.0,14.99,15.0,2700.0,14.99,15.0,14.99,15.0,2700.0
2013-02-22 12:05:00,15.0,15.0,14.99,15.0,59500.0,15.0,15.0,14.99,15.0,59500.0
2013-02-22 12:10:00,15.0,15.0,14.99,14.99,900.0,15.0,15.0,14.99,14.99,900.0
2013-02-22 12:15:00,15.0,15.0,14.99,15.0,900.0,15.0,15.0,14.99,15.0,900.0
2013-02-22 12:20:00,15.0,15.0,14.98,14.99,8300.0,15.0,15.0,14.98,14.99,8300.0
2013-02-22 12:25:00,15.0,15.0,15.0,15.0,100.0,15.0,15.0,15.0,15.0,100.0
2013-02-22 12:30:00,15.0,15.0,14.99,14.99,300.0,15.0,15.0,14.99,14.99,300.0
2013-02-22 12:35:00,15.0,15.01,14.99,15.0,11800.0,15.0,15.01,14.99,15.0,11800.0
2013-02-22 12:40:00,15.01,15.01,14.99,15.0,14900.0,15.01,15.01,14.99,15.0,14900.0
2013-02-22 12:45:00,15.0,15.0,15.0,15.0,5800.0,15.0,15.0,15.0,15.0,5800.0
2013-02-22 12:50:00,15.0,15.02,15.0,15.01,15300.0,15.0,15.02,15.0,15.01,15300.0
2013-02-22 12:55:00,15.01,15.01,14.97,14.98,12400.0,15.01,15.01,14.97,14.98,12400.0
2013-02-22 13:00:00,14.99,15.0,14.98,14.98,5900.0,14.99,15.0,14.98,14.98,5900.0
2013-02-22 13:05:00,14.99,14.99,14.98,14.99,700.0,14.99,14.99,14.98,14.99,700.0
2013-02-22 13:10:00,14.99,15.0,14.99,14.99,4100.0,14.99,15.0,14.99,14.99,4100.0
2013-02-22 13:15:00,15.0,15.0,14.99,15.0,1200.0,15.0,15.0,14.99,15.0,1200.0
2013-02-22 13:20:00,15.0,15.01,15.0,15.0,8500.0,15.0,15.01,15.0,15.0,8500.0
2013-02-22 13:25:00,14.99,14.99,14.97,14.98,11100.0,14.99,14.99,14.97,14.98,11100.0
2013-02-22 13:30:00,14.99,15.01,14.99,14.99,10100.0,14.99,15.01,14.99,14.99,10100.0
2013-02-22 13:35:00,15.0,15.01,15.0,15.0,9200.0,15.0,15.01,15.0,15.0,9200.0
2013-02-22 13:40:00,15.0,15.01,14.99,15.0,10600.0,15.0,15.01,14.99,15.0,10600.0
2013-02-22 13:45:00,14.99,14.99,14.97,14.99,9000.0,14.99,14.99,14.97,14.99,9000.0
2013-02-22 13:50:00,15.0,15.0,14.98,14.99,3600.0,15.0,15.0,14.98,14.99,3600.0
2013-02-22 13:55:00,14.99,15.0,14.97,14.98,6300.0,14.99,15.0,14.97,14.98,6300.0
2013-02-22 14:00:00,14.99,15.0,14.98,14.99,4900.0,14.99,15.0,14.98,14.99,4900.0
2013-02-22 14:05:00,14.99,15.0,14.97,14.98,4600.0,14.99,15.0,14.97,14.98,4600.0
2013-02-22 14:10:00,14.97,14.98,14.96,14.97,8600.0,14.97,14.98,14.96,14.97,8600.0
2013-02-22 14:15:00,14.97,14.98,14.96,14.98,7700.0,14.97,14.98,14.96,14.98,7700.0
2013-02-22 14:20:00,14.98,14.99,14.97,14.97,3900.0,14.98,14.99,14.97,14.97,3900.0
2013-02-22 14:25:00,14.98,14.98,14.95,14.96,4600.0,14.98,14.98,14.95,14.96,4600.0
2013-02-22 14:30:00,14.96,14.97,14.96,14.97,5200.0,14.96,14.97,14.96,14.97,5200.0
2013-02-22 14:35:00,14.97,14.98,14.97,14.98,3300.0,14.97,14.98,14.97,14.98,3300.0
2013-02-22 14:40:00,14.99,15.0,14.99,15.0,1900.0,14.99,15.0,14.99,15.0,1900.0
2013-02-22 14:45:00,15.0,15.0,14.99,15.0,1800.0,15.0,15.0,14.99,15.0,1800.0
2013-02-22 14:50:00,14.99,15.02,14.99,15.02,11100.0,14.99,15.02,14.99,15.02,11100.0
2013-02-22 14:55:00,15.01,15.01,14.99,14.99,5900.0,15.01,15.01,14.99,14.99,5900.0
2013-02-22 15:00:00,15.0,15.01,14.99,15.01,5200.0,15.0,15.01,14.99,15.01,5200.0
2013-02-22 15:05:00,15.01,15.05,15.0,15.02,13600.0,15.01,15.05,15.0,15.02,13600.0
2013-02-22 15:10:00,15.02,15.03,15.0,15.02,9700.0,15.02,15.03,15.0,15.02,9700.0
2013-02-22 15:15:00,15.01,15.01,14.97,14.97,14700.0,15.01,15.01,14.97,14.97,14700.0
2013-02-22 15:20:00,14.97,14.97,14.93,14.94,10500.0,14.97,14.97,14.93,14.94,10500.0
2013-02-22 15:25:00,14.94,14.96,14.94,14.96,9700.0,14.94,14.96,14.94,14.96,9700.0
2013-02-22 15:30:00,14.96,14.98,14.95,14.96,16700.0,14.96,14.98,14.95,14.96,16700.0
2013-02-22 15:35:00,14.96,14.96,14.95,14.95,16100.0,14.96,14.96,14.95,14.95,16100.0
2013-02-22 15:40:00,14.95,14.96,14.92,14.92,30800.0,14.95,14.96,14.92,14.92,30800.0
2013-02-22 15:45:00,14.93,14.93,14.88,14.89,42700.0,14.93,14.93,14.88,14.89,42700.0
2013-02-22 15:50:00,14.9,14.94,14.9,14.92,66200.0,14.9,14.94,14.9,14.92,66200.0
2013-02-22 15:55:00,14.92,14.95,14.91,14.95,73100.0,14.92,14.95,14.91,14.95,73100.0
2013-02-25 09:30:00,15.08,15.15,15.02,15.15,15000.0,15.08,15.15,15.02,15.15,15000.0
2013-02-25 09:35:00,15.12,15.15,15.09,15.15,3800.0,15.12,15.15,15.09,15.15,3800.0
2013-02-25 09:40:00,15.13,15.19,15.1,15.19,4600.0,15.13,15.19,15.1,15.19,4600.0
2013-02-25 09:45:00,15.18,15.18,15.11,15.15,6800.0,15.18,15.18,15.11,15.15,6800.0
2013-02-25 09:50:00,15.15,15.15,15.12,15.12,4400.0,15.15,15.15,15.12,15.12,4400.0
2013-02-25 09:55:00,15.11,15.15,15.08,15.11,39300.0,15.11,15.15,15.08,15.11,39300.0
2013-02-25 10:00:00,15.13,15.16,15.11,15.13,7000.0,15.13,15.16,15.11,15.13,7000.0
2013-02-25 10:05:00,15.15,15.17,15.14,15.14,4600.0,15.15,15.17,15.14,15.14,4600.0
2013-02-25 10:10:00,15.14,15.15,15.13,15.15,3300.0,15.14,15.15,15.13,15.15,3300.0
2013-02-25 10:15:00,15.16,15.19,15.16,15.18,4700.0,15.16,15.19,15.16,15.18,4700.0
2013-02-25 10:20:00,15.18,15.19,15.15,15.15,15200.0,15.18,15.19,15.15,15.15,15200.0
2013-02-25 10:25:00,15.16,15.19,15.15,15.17,20700.0,15.16,15.19,15.15,15.17,20700.0
2013-02-25 10:30:00,15.18,15.23,15.18,15.22,27900.0,15.18,15.23,15.18,15.22,27900.0
2013-02-25 10:35:00,15.22,15.22,15.14,15.2,145900.0,15.22,15.22,15.14,15.2,145900.0
2013-02-25 10:40:00,15.2,15.27,15.16,15.27,20400.0,15.2,15.27,15.16,15.27,20400.0
2013-02-25 10:45:00,15.26,15.27,15.14,15.15,18700.0,15.26,15.27,15.14,15.15,18700.0
2013-02-25 10:50:00,15.15,15.15,15.09,15.11,9600.0,15.15,15.15,15.09,15.11,9600.0
2013-02-25 10:55:00,15.11,15.12,15.07,15.1,11200.0,15.11,15.12,15.07,15.1,11200.0
2013-02-25 11:00:00,15.1,15.13,15.08,15.13,21300.0,15.1,15.13,15.08,15.13,21300.0
2013-02-25 11:05:00,15.12,15.18,15.1,15.16,8400.0,15.12,15.18,15.1,15.16,8400.0
2013-02-25 11:10:00,15.17,15.18,15.15,15.17,8800.0,15.17,15.18,15.15,15.17,8800.0
2013-02-25 11:15:00,15.17,15.2,15.12,15.15,11700.0,15.17,15.2,15.12,15.15,11700.0
2013-02-25 11:20:00,15.15,15.15,15.13,15.14,5200.0,15.15,15.15,15.13,15.14,5200.0
2013-02-25 11:25:00,15.13,15.14,15.1,15.13,13500.0,15.13,15.14,15.1,15.13,13500.0
2013-02-25 11:30:00,15.13,15.14,15.08,15.1,9300.0,15.13,15.14,15.08,15.1,9300.0
2013-02-25 11:35:00,15.09,15.11,15.08,15.09,22100.0,15.09,15.11,15.08,15.09,22100.0
2013-02-25 11:40:00,15.09,15.11,15.08,15.1,6700.0,15.09,15.11,15.08,15.1,6700.0
2013-02-25 11:45:00,15.1,15.1,15.09,15.1,4800.0,15.1,15.1,15.09,15.1,4800.0
2013-02-25 11:50:00,15.08,15.1,15.06,15.1,14300.0,15.08,15.1,15.06,15.1,14300.0
2013-02-25 11:55:00,15.1,15.1,15.07,15.07,4200.0,15.1,15.1,15.07,15.07,4200.0
2013-02-25 12:00:00,15.07,15.09,14.99,15.02,33700.0,15.07,15.09,14.99,15.02,33700.0
2013-02-25 12:05:00,15.03,15.05,15.01,15.02,7100.0,15.03,15.05,15.01,15.02,7100.0
2013-02-25 12:10:00,15.02,15.04,15.02,15.04,3300.0,15.02,15.04,15.02,15.04,3300.0
2013-02-25 12:15:00,15.03,15.05,15.01,15.05,7300.0,15.03,15.05,15.01,15.05,7300.0
2013-02-25 12:20:00,15.05,15.07,15.03,15.07,2500.0,15.05,15.07,15.03,15.07,2500.0
2013-02-25 12:25:00,15.07,15.08,15.06,15.07,5200.0,15.07,15.08,15.06,15.07,5200.0
2013-02-25 12:30:00,15.08,15.1,15.06,15.1,3700.0,15.08,15.1,15.06,15.1,3700.0
2013-02-25 12:35:00,15.09,15.11,15.08,15.1,4700.0,15.09,15.11,15.08,15.1,4700.0
2013-02-25 12:40:00,15.11,15.11,15.06,15.07,5100.0,15.11,15.11,15.06,15.07,5100.0
2013-02-25 12:45:00,15.06,15.11,15.06,15.09,22300.0,15.06,15.11,15.06,15.09,22300.0
2013-02-25 12:50:00,15.11,15.18,15.11,15.18,10100.0,15.11,15.18,15.11,15.18,10100.0
2013-02-25 12:55:00,15.18,15.2,15.18,15.19,8800.0,15.18,15.2,15.18,15.19,8800.0
2013-02-25 13:00:00,15.19,15.2,15.15,15.15,15900.0,15.19,15.2,15.15,15.15,15900.0
2013-02-25 13:05:00,15.14,15.17,15.14,15.16,7700.0,15.14,15.17,15.14,15.16,7700.0
2013-02-25 13:10:00,15.17,15.19,15.17,15.19,3400.0,15.17,15.19,15.17,15.19,3400.0
2013-02-25 13:15:00,15.2,15.2,15.16,15.17,6200.0,15.2,15.2,15.16,15.17,6200.0
2013-02-25 13:20:00,15.18,15.19,15.17,15.19,5100.0,15.18,15.19,15.17,15.19,5100.0
2013-02-25 13:25:00,15.2,15.21,15.16,15.17,11100.0,15.2,15.21,15.16,15.17,11100.0
2013-02-25 13:30:00,15.18,15.18,15.12,15.15,11600.0,15.18,15.18,15.12,15.15,11600.0
2013-02-25 13:35:00,15.14,15.17,15.14,15.16,6200.0,15.14,15.17,15.14,15.16,6200.0
2013-02-25 13:40:00,15.16,15.16,15.11,15.11,11400.0,15.16,15.16,15.11,15.11,11400.0
2013-02-25 13:45:00,15.11,15.11,15.09,15.09,7100.0,15.11,15.11,15.09,15.09,7100.0
2013-02-25 13:50:00,15.1,15.12,15.09,15.09,11300.0,15.1,15.12,15.09,15.09,11300.0
2013-02-25 13:55:00,15.09,15.09,15.06,15.07,14300.0,15.09,15.09,15.06,15.07,14300.0
2013-02-25 14:00:00,15.07,15.08,15.06,15.08,8800.0,15.07,15.08,15.06,15.08,8800.0
2013-02-25 14:05:00,15.08,15.08,15.03,15.06,15900.0,15.08,15.08,15.03,15.06,15900.0
2013-02-25 14:10:00,15.06,15.06,15.03,15.05,8300.0,15.06,15.06,15.03,15.05,8300.0
2013-02-25 14:15:00,15.06,15.06,15.05,15.05,5000.0,15.06,15.06,15.05,15.05,5000.0
2013-02-25 14:20:00,15.06,15.08,15.02,15.03,13700.0,15.06,15.08,15.02,15.03,13700.0
2013-02-25 14:25:00,15.03,15.03,15.02,15.03,6400.0,15.03,15.03,15.02,15.03,6400.0
2013-02-25 14:30:00,15.04,15.07,15.04,15.07,7500.0,15.04,15.07,15.04,15.07,7500.0
2013-02-25 14:35:00,15.07,15.07,15.03,15.03,6100.0,15.07,15.07,15.03,15.03,6100.0
2013-02-25 14:40:00,15.03,15.06,15.02,15.05,13400.0,15.03,15.06,15.02,15.05,13400.0
2013-02-25 14:45:00,15.05,15.05,15.02,15.03,13200.0,15.05,15.05,15.02,15.03,13200.0
2013-02-25 14:50:00,15.03,15.04,15.03,15.03,2700.0,15.03,15.04,15.03,15.03,2700.0
2013-02-25 14:55:00,15.03,15.06,15.02,15.03,19700.0,15.03,15.06,15.02,15.03,19700.0
2013-02-25 15:00:00,15.02,15.06,15.02,15.06,14200.0,15.02,15.06,15.02,15.06,14200.0
2013-02-25 15:05:00,15.06,15.07,15.05,15.05,12300.0,15.06,15.07,15.05,15.05,12300.0
2013-02-25 15:10:00,15.05,15.08,15.03,15.03,12800.0,15.05,15.08,15.03,15.03,12800.0
2013-02-25 15:15:00,15.03,15.04,15.02,15.03,17900.0,15.03,15.04,15.02,15.03,17900.0
2013-02-25 15:20:00,15.03,15.04,15.02,15.03,11400.0,15.03,15.04,15.02,15.03,11400.0
2013-02-25 15:25:00,15.03,15.04,15.02,15.03,24100.0,15.03,15.04,15.02,15.03,24100.0
2013-02-25 15:30:00,15.02,15.03,14.99,14.99,11500.0,15.02,15.03,14.99,14.99,11500.0
2013-02-25 15:35:00,14.99,15.01,14.95,14.95,53300.0,14.99,15.01,14.95,14.95,53300.0
2013-02-25 15:40:00,14.95,14.96,14.91,14.94,29400.0,14.95,14.96,14.91,14.94,29400.0
2013-02-25 15:45:00,14.93,14.96,14.92,14.93,43700.0,14.93,14.96,14.92,14.93,43700.0
2013-02-25 15:50:00,14.94,14.94,14.91,14.91,32400.0,14.94,14.94,14.91,14.91,32400.0
2013-02-25 15:55:00,14.91,14.93,14.91,14.93,60500.0,14.91,14.93,14.91,14.93,60500.0
2013-02-26 09:30:00,15.01,15.01,14.9,14.91,8800.0,15.01,15.01,14.9,14.91,8800.0
2013-02-26 09:35:00,14.93,14.97,14.9,14.93,6400.0,14.93,14.97,14.9,14.93,6400.0
2013-02-26 09:40:00,14.94,14.97,14.93,14.95,10100.0,14.94,14.97,14.93,14.95,10100.0
2013-02-26 09:45:00,14.92,15.0,14.9,14.96,8200.0,14.92,15.0,14.9,14.96,8200.0
2013-02-26 09:50:00,14.98,14.98,14.95,14.95,1300.0,14.98,14.98,14.95,14.95,1300.0
2013-02-26 09:55:00,14.93,15.0,14.93,14.96,4600.0,14.93,15.0,14.93,14.96,4600.0
2013-02-26 10:00:00,15.01,15.06,15.01,15.06,2500.0,15.01,15.06,15.01,15.06,2500.0
2013-02-26 10:05:00,15.09,15.09,15.02,15.03,7500.0,15.09,15.09,15.02,15.03,7500.0
2013-02-26 10:10:00,15.04,15.04,15.02,15.02,3200.0,15.04,15.04,15.02,15.02,3200.0
2013-02-26 10:15:00,15.02,15.07,14.99,15.0,12700.0,15.02,15.07,14.99,15.0,12700.0
2013-02-26 10:20:00,15.0,15.0,14.9,14.95,19300.0,15.0,15.0,14.9,14.95,19300.0
2013-02-26 10:25:00,14.95,14.95,14.86,14.89,23400.0,14.95,14.95,14.86,14.89,23400.0
2013-02-26 10:30:00,14.89,14.9,14.84,14.85,5700.0,14.89,14.9,14.84,14.85,5700.0
2013-02-26 10:35:00,14.86,14.9,14.85,14.9,12800.0,14.86,14.9,14.85,14.9,12800.0
2013-02-26 10:40:00,14.9,14.95,14.88,14.91,9100.0,14.9,14.95,14.88,14.91,9100.0
2013-02-26 10:45:00,14.92,14.98,14.9,14.98,6800.0,14.92,14.98,14.9,14.98,6800.0
2013-02-26 10:50:00,14.97,14.98,14.95,14.98,5000.0,14.97,14.98,14.95,14.98,5000.0
2013-02-26 10:55:00,14.97,14.97,14.93,14.94,5400.0,14.97,14.97,14.93,14.94,5400.0
2013-02-26 11:00:00,14.92,14.95,14.9,14.91,2300.0,14.92,14.95,14.9,14.91,2300.0
2013-02-26 11:05:00,14.9,14.91,14.86,14.86,2400.0,14.9,14.91,14.86,14.86,2400.0
2013-02-26 11:10:00,14.87,14.91,14.86,14.87,5100.0,14.87,14.91,14.86,14.87,5100.0
2013-02-26 11:15:00,14.87,14.94,14.87,14.9,13200.0,14.87,14.94,14.87,14.9,13200.0
2013-02-26 11:20:00,14.91,14.93,14.86,14.9,11300.0,14.91,14.93,14.86,14.9,11300.0
2013-02-26 11:25:00,14.91,14.95,14.87,14.89,13900.0,14.91,14.95,14.87,14.89,13900.0
2013-02-26 11:30:00,14.89,14.92,14.89,14.92,2800.0,14.89,14.92,14.89,14.92,2800.0
2013-02-26 11:35:00,14.91,14.92,14.89,14.9,2000.0,14.91,14.92,14.89,14.9,2000.0
2013-02-26 11:40:00,14.89,14.89,14.86,14.86,3300.0,14.89,14.89,14.86,14.86,3300.0
2013-02-26 11:45:00,14.86,14.86,14.85,14.85,5000.0,14.86,14.86,14.85,14.85,5000.0
2013-02-26 11:50:00,14.86,14.88,14.84,14.86,7500.0,14.86,14.88,14.84,14.86,7500.0
2013-02-26 11:55:00,14.86,14.87,14.84,14.86,5000.0,14.86,14.87,14.84,14.86,5000.0
2013-02-26 12:00:00,14.86,14.86,14.84,14.85,8500.0,14.86,14.86,14.84,14.85,8500.0
2013-02-26 12:05:00,14.85,14.85,14.8,14.82,12200.0,14.85,14.85,14.8,14.82,12200.0
2013-02-26 12:10:00,14.83,14.83,14.82,14.83,1600.0,14.83,14.83,14.82,14.83,1600.0
2013-02-26 12:15:00,14.83,14.84,14.81,14.82,4500.0,14.83,14.84,14.81,14.82,4500.0
2013-02-26 12:20:00,14.82,14.82,14.8,14.81,4200.0,14.82,14.82,14.8,14.81,4200.0
2013-02-26 12:25:00,14.81,14.83,14.81,14.83,4400.0,14.81,14.83,14.81,14.83,4400.0
2013-02-26 12:30:00,14.83,14.85,14.81,14.85,10200.0,14.83,14.85,14.81,14.85,10200.0
2013-02-26 12:35:00,14.85,14.85,14.84,14.85,10100.0,14.85,14.85,14.84,14.85,10100.0
2013-02-26 12:40:00,14.85,14.85,14.84,14.84,5600.0,14.85,14.85,14.84,14.84,5600.0
2013-02-26 12:45:00,14.85,14.85,14.84,14.85,1800.0,14.85,14.85,14.84,14.85,1800.0
2013-02-26 12:50:00,14.85,14.85,14.83,14.83,10000.0,14.85,14.85,14.83,14.83,10000.0
2013-02-26 12:55:00,14.83,14.84,14.83,14.83,3700.0,14.83,14.84,14.83,14.83,3700.0
2013-02-26 13:00:00,14.83,14.85,14.83,14.85,19300.0,14.83,14.85,14.83,14.85,19300.0
2013-02-26 13:05:00,14.85,14.85,14.85,14.85,2800.0,14.85,14.85,14.85,14.85,2800.0
2013-02-26 13:10:00,14.85,14.85,14.85,14.85,1400.0,14.85,14.85,14.85,14.85,1400.0
2013-02-26 13:15:00,14.85,14.85,14.81,14.82,16300.0,14.85,14.85,14.81,14.82,16300.0
2013-02-26 13:20:00,14.82,14.85,14.82,14.85,6100.0,14.82,14.85,14.82,14.85,6100.0
2013-02-26 13:25:00,14.85,14.85,14.81,14.82,8800.0,14.85,14.85,14.81,14.82,8800.0
2013-02-26 13:30:00,14.82,14.85,14.82,14.84,9700.0,14.82,14.85,14.82,14.84,9700.0
2013-02-26 13:35:00,14.83,14.85,14.83,14.85,7200.0,14.83,14.85,14.83,14.85,7200.0
2013-02-26 13:40:00,14.85,14.86,14.84,14.84,14100.0,14.85,14.86,14.84,14.84,14100.0
2013-02-26 13:45:00,14.85,14.87,14.85,14.87,3900.0,14.85,14.87,14.85,14.87,3900.0
2013-02-26 13:50:00,14.87,14.92,14.87,14.91,12800.0,14.87,14.92,14.87,14.91,12800.0
2013-02-26 13:55:00,14.91,14.91,14.88,14.89,9500.0,14.91,14.91,14.88,14.89,9500.0
2013-02-26 14:00:00,14.89,14.91,14.88,14.91,5400.0,14.89,14.91,14.88,14.91,5400.0
2013-02-26 14:05:00,14.91,14.93,14.9,14.93,1800.0,14.91,14.93,14.9,14.93,1800.0
2013-02-26 14:10:00,14.93,14.95,14.93,14.95,4000.0,14.93,14.95,14.93,14.95,4000.0
2013-02-26 14:15:00,14.96,14.96,14.95,14.96,1500.0,14.96,14.96,14.95,14.96,1500.0
2013-02-26 14:20:00,14.96,14.98,14.96,14.98,8300.0,14.96,14.98,14.96,14.98,8300.0
2013-02-26 14:25:00,14.98,14.99,14.96,14.99,6300.0,14.98,14.99,14.96,14.99,6300.0
2013-02-26 14:30:00,14.99,14.99,14.96,14.98,14900.0,14.99,14.99,14.96,14.98,14900.0
2013-02-26 14:35:00,14.98,14.99,14.95,14.96,7000.0,14.98,14.99,14.95,14.96,7000.0
2013-02-26 14:40:00,14.95,14.95,14.92,14.92,9300.0,14.95,14.95,14.92,14.92,9300.0
2013-02-26 14:45:00,14.92,14.93,14.91,14.92,4200.0,14.92,14.93,14.91,14.92,4200.0
2013-02-26 14:50:00,14.93,14.94,14.91,14.91,8000.0,14.93,14.94,14.91,14.91,8000.0
2013-02-26 14:55:00,14.91,14.95,14.91,14.92,10800.0,14.91,14.95,14.91,14.92,10800.0
2013-02-26 15:00:00,14.93,14.93,14.92,14.92,6700.0,14.93,14.93,14.92,14.92,6700.0
2013-02-26 15:05:00,14.92,14.93,14.88,14.88,17500.0,14.92,14.93,14.88,14.88,17500.0
2013-02-26 15:10:00,14.89,14.9,14.86,14.86,22300.0,14.89,14.9,14.86,14.86,22300.0
2013-02-26 15:15:00,14.86,14.87,14.83,14.83,23000.0,14.86,14.87,14.83,14.83,23000.0
2013-02-26 15:20:00,14.84,14.86,14.82,14.82,19400.0,14.84,14.86,14.82,14.82,19400.0
2013-02-26 15:25:00,14.82,14.86,14.82,14.86,8200.0,14.82,14.86,14.82,14.86,8200.0
2013-02-26 15:30:00,14.86,14.86,14.83,14.86,17600.0,14.86,14.86,14.83,14.86,17600.0
2013-02-26 15:35:00,14.86,14.87,14.84,14.87,16700.0,14.86,14.87,14.84,14.87,16700.0
2013-02-26 15:40:00,14.88,14.92,14.87,14.9,16900.0,14.88,14.92,14.87,14.9,16900.0
2013-02-26 15:45:00,14.91,14.91,14.87,14.89,28500.0,14.91,14.91,14.87,14.89,28500.0
2013-02-26 15:50:00,14.9,14.9,14.88,14.9,17100.0,14.9,14.9,14.88,14.9,17100.0
2013-02-26 15:55:00,14.9,14.91,14.88,14.88,52300.0,14.9,14.91,14.88,14.88,52300.0
2013-02-27 09:30:00,14.82,14.87,14.82,14.87,12000.0,14.82,14.87,14.82,14.87,12000.0
2013-02-27 09:35:00,14.85,14.85,14.81,14.82,11300.0,14.85,14.85,14.81,14.82,11300.0
2013-02-27 09:40:00,14.83,14.85,14.82,14.82,5500.0,14.83,14.85,14.82,14.82,5500.0
2013-02-27 09:45:00,14.81,14.82,14.76,14.76,13800.0,14.81,14.82,14.76,14.76,13800.0
2013-02-27 09:50:00,14.77,14.79,14.76,14.78,13300.0,14.77,14.79,14.76,14.78,13300.0
2013-02-27 09:55:00,14.77,14.79,14.77,14.79,1600.0,14.77,14.79,14.77,14.79,1600.0
2013-02-27 10:00:00,14.8,14.82,14.78,14.79,10000.0,14.8,14.82,14.78,14.79,10000.0
2013-02-27 10:05:00,14.8,14.83,14.78,14.83,8600.0,14.8,14.83,14.78,14.83,8600.0
2013-02-27 10:10:00,14.83,14.9,14.81,14.89,84800.0,14.83,14.9,14.81,14.89,84800.0
2013-02-27 10:15:00,14.89,14.9,14.86,14.88,40700.0,14.89,14.9,14.86,14.88,40700.0
2013-02-27 10:20:00,14.88,14.91,14.86,14.89,10600.0,14.88,14.91,14.86,14.89,10600.0
2013-02-27 10:25:00,14.89,14.89,14.87,14.87,2400.0,14.89,14.89,14.87,14.87,2400.0
2013-02-27 10:30:00,14.86,14.88,14.85,14.86,3300.0,14.86,14.88,14.85,14.86,3300.0
2013-02-27 10:35:00,14.86,14.88,14.84,14.88,3600.0,14.86,14.88,14.84,14.88,3600.0
2013-02-27 10:40:00,14.89,14.9,14.82,14.83,22900.0,14.89,14.9,14.82,14.83,22900.0
2013-02-27 10:45:00,14.83,14.84,14.77,14.77,7900.0,14.83,14.84,14.77,14.77,7900.0
2013-02-27 10:50:00,14.77,14.81,14.76,14.78,93100.0,14.77,14.81,14.76,14.78,93100.0
2013-02-27 10:55:00,14.78,14.79,14.78,14.79,1400.0,14.78,14.79,14.78,14.79,1400.0
2013-02-27 11:00:00,14.79,14.85,14.79,14.85,6700.0,14.79,14.85,14.79,14.85,6700.0
2013-02-27 11:05:00,14.86,14.86,14.84,14.85,5200.0,14.86,14.86,14.84,14.85,5200.0
2013-02-27 11:10:00,14.85,14.94,14.85,14.94,9400.0,14.85,14.94,14.85,14.94,9400.0
2013-02-27 11:15:00,14.93,14.94,14.86,14.86,28700.0,14.93,14.94,14.86,14.86,28700.0
2013-02-27 11:20:00,14.87,14.89,14.85,14.89,31400.0,14.87,14.89,14.85,14.89,31400.0
2013-02-27 11:25:00,14.89,14.89,14.84,14.86,24600.0,14.89,14.89,14.84,14.86,24600.0
2013-02-27 11:30:00,14.85,14.85,14.83,14.83,3600.0,14.85,14.85,14.83,14.83,3600.0
2013-02-27 11:35:00,14.85,14.88,14.85,14.88,3000.0,14.85,14.88,14.85,14.88,3000.0
2013-02-27 11:40:00,14.88,14.89,14.86,14.87,14100.0,14.88,14.89,14.86,14.87,14100.0
2013-02-27 11:45:00,14.87,14.87,14.85,14.85,5900.0,14.87,14.87,14.85,14.85,5900.0
2013-02-27 11:50:00,14.86,14.88,14.86,14.88,8100.0,14.86,14.88,14.86,14.88,8100.0
2013-02-27 11:55:00,14.87,14.87,14.85,14.85,5100.0,14.87,14.87,14.85,14.85,5100.0
2013-02-27 12:00:00,14.86,14.88,14.85,14.88,8400.0,14.86,14.88,14.85,14.88,8400.0
2013-02-27 12:05:00,14.89,14.89,14.86,14.86,18000.0,14.89,14.89,14.86,14.86,18000.0
2013-02-27 12:10:00,14.86,14.86,14.85,14.86,3700.0,14.86,14.86,14.85,14.86,3700.0
2013-02-27 12:15:00,14.85,14.85,14.74,14.82,79500.0,14.85,14.85,14.74,14.82,79500.0
2013-02-27 12:20:00,14.82,14.86,14.8,14.83,9200.0,14.82,14.86,14.8,14.83,9200.0
2013-02-27 12:25:00,14.84,14.84,14.83,14.84,1900.0,14.84,14.84,14.83,14.84,1900.0
2013-02-27 12:30:00,14.84,14.87,14.84,14.87,7800.0,14.84,14.87,14.84,14.87,7800.0
2013-02-27 12:35:00,14.87,14.87,14.84,14.86,10600.0,14.87,14.87,14.84,14.86,10600.0
2013-02-27 12:40:00,14.86,14.88,14.86,14.86,6700.0,14.86,14.88,14.86,14.86,6700.0
2013-02-27 12:45:00,14.87,14.87,14.86,14.86,8300.0,14.87,14.87,14.86,14.86,8300.0
2013-02-27 12:50:00,14.86,14.88,14.84,14.86,5200.0,14.86,14.88,14.84,14.86,5200.0
2013-02-27 12:55:00,14.86,14.88,14.84,14.85,21200.0,14.86,14.88,14.84,14.85,21200.0
2013-02-27 13:00:00,14.85,14.86,14.84,14.85,6900.0,14.85,14.86,14.84,14.85,6900.0
2013-02-27 13:05:00,14.85,14.89,14.85,14.88,8400.0,14.85,14.89,14.85,14.88,8400.0
2013-02-27 13:10:00,14.87,14.89,14.87,14.89,8400.0,14.87,14.89,14.87,14.89,8400.0
2013-02-27 13:15:00,14.89,14.89,14.88,14.89,7200.0,14.89,14.89,14.88,14.89,7200.0
2013-02-27 13:20:00,14.89,14.9,14.88,14.9,5300.0,14.89,14.9,14.88,14.9,5300.0
2013-02-27 13:25:00,14.9,14.9,14.86,14.86,17700.0,14.9,14.9,14.86,14.86,17700.0
2013-02-27 13:30:00,14.86,14.86,14.84,14.84,10800.0,14.86,14.86,14.84,14.84,10800.0
2013-02-27 13:35:00,14.85,14.88,14.84,14.88,14800.0,14.85,14.88,14.84,14.88,14800.0
2013-02-27 13:40:00,14.88,14.9,14.84,14.85,17100.0,14.88,14.9,14.84,14.85,17100.0
2013-02-27 13:45:00,14.84,14.84,14.81,14.82,14100.0,14.84,14.84,14.81,14.82,14100.0
2013-02-27 13:50:00,14.82,14.86,14.82,14.85,16100.0,14.82,14.86,14.82,14.85,16100.0
2013-02-27 13:55:00,14.85,14.88,14.84,14.88,9900.0,14.85,14.88,14.84,14.88,9900.0
2013-02-27 14:00:00,14.89,14.9,14.88,14.9,12300.0,14.89,14.9,14.88,14.9,12300.0
2013-02-27 14:05:00,14.9,14.92,14.89,14.92,9900.0,14.9,14.92,14.89,14.92,9900.0
2013-02-27 14:10:00,14.91,14.94,14.9,14.93,17100.0,14.91,14.94,14.9,14.93,17100.0
2013-02-27 14:15:00,14.93,14.94,14.93,14.93,5900.0,14.93,14.94,14.93,14.93,5900.0
2013-02-27 14:20:00,14.93,14.96,14.93,14.94,13400.0,14.93,14.96,14.93,14.94,13400.0
2013-02-27 14:25:00,14.94,14.95,14.93,14.94,2600.0,14.94,14.95,14.93,14.94,2600.0
2013-02-27 14:30:00,14.93,14.94,14.93,14.93,7100.0,14.93,14.94,14.93,14.93,7100.0
2013-02-27 14:35:00,14.93,14.94,14.92,14.92,4900.0,14.93,14.94,14.92,14.92,4900.0
2013-02-27 14:40:00,14.93,14.93,14.9,14.91,5200.0,14.93,14.93,14.9,14.91,5200.0
2013-02-27 14:45:00,14.92,14.93,14.92,14.93,3200.0,14.92,14.93,14.92,14.93,3200.0
2013-02-27 14:50:00,14.92,14.94,14.91,14.91,7900.0,14.92,14.94,14.91,14.91,7900.0
2013-02-27 14:55:00,14.91,14.94,14.91,14.93,22200.0,14.91,14.94,14.91,14.93,22200.0
2013-02-27 15:00:00,14.93,14.93,14.89,14.89,13000.0,14.93,14.93,14.89,14.89,13000.0
2013-02-27 15:05:00,14.9,14.9,14.89,14.9,2200.0,14.9,14.9,14.89,14.9,2200.0
2013-02-27 15:10:00,14.89,14.91,14.88,14.9,10700.0,14.89,14.91,14.88,14.9,10700.0
2013-02-27 15:15:00,14.9,14.92,14.89,14.91,10300.0,14.9,14.92,14.89,14.91,10300.0
2013-02-27 15:20:00,14.91,14.95,14.91,14.95,11600.0,14.91,14.95,14.91,14.95,11600.0
2013-02-27 15:25:00,14.95,14.98,14.95,14.96,23100.0,14.95,14.98,14.95,14.96,23100.0
2013-02-27 15:30:00,14.95,14.99,14.95,14.97,23400.0,14.95,14.99,14.95,14.97,23400.0
2013-02-27 15:35:00,14.98,14.99,14.94,14.95,38700.0,14.98,14.99,14.94,14.95,38700.0
2013-02-27 15:40:00,14.95,14.95,14.9,14.9,26700.0,14.95,14.95,14.9,14.9,26700.0
2013-02-27 15:45:00,14.91,14.91,14.87,14.88,24100.0,14.91,14.91,14.87,14.88,24100.0
2013-02-27 15:50:00,14.88,14.89,14.85,14.86,32700.0,14.88,14.89,14.85,14.86,32700.0
2013-02-27 15:55:00,14.85,14.86,14.79,14.81,88200.0,14.85,14.86,14.79,14.81,88200.0
2013-02-28 09:30:00,14.81,15.0,14.8,14.8,7600.0,14.81,15.0,14.8,14.8,7600.0
2013-02-28 09:35:00,14.86,14.86,14.82,14.83,4900.0,14.86,14.86,14.82,14.83,4900.0
2013-02-28 09:40:00,14.82,14.82,14.73,14.74,18100.0,14.82,14.82,14.73,14.74,18100.0
2013-02-28 09:45:00,14.74,14.82,14.73,14.81,16400.0,14.74,14.82,14.73,14.81,16400.0
2013-02-28 09:50:00,14.81,14.82,14.77,14.79,11900.0,14.81,14.82,14.77,14.79,11900.0
2013-02-28 09:55:00,14.78,14.81,14.75,14.81,3500.0,14.78,14.81,14.75,14.81,3500.0
2013-02-28 10:00:00,14.81,14.82,14.77,14.8,4500.0,14.81,14.82,14.77,14.8,4500.0
2013-02-28 10:05:00,14.8,14.87,14.8,14.87,14100.0,14.8,14.87,14.8,14.87,14100.0
2013-02-28 10:10:00,14.87,14.9,14.85,14.88,3400.0,14.87,14.9,14.85,14.88,3400.0
2013-02-28 10:15:00,14.9,14.91,14.83,14.85,15700.0,14.9,14.91,14.83,14.85,15700.0
2013-02-28 10:20:00,14.86,14.91,14.86,14.9,2800.0,14.86,14.91,14.86,14.9,2800.0
2013-02-28 10:25:00,14.89,14.9,14.88,14.9,5200.0,14.89,14.9,14.88,14.9,5200.0
2013-02-28 10:30:00,14.9,14.9,14.87,14.89,4000.0,14.9,14.9,14.87,14.89,4000.0
2013-02-28 10:35:00,14.89,14.89,14.86,14.88,6800.0,14.89,14.89,14.86,14.88,6800.0
2013-02-28 10:40:00,14.87,14.87,14.85,14.86,4500.0,14.87,14.87,14.85,14.86,4500.0
2013-02-28 10:45:00,14.86,14.89,14.85,14.85,10500.0,14.86,14.89,14.85,14.85,10500.0
2013-02-28 10:50:00,14.86,14.89,14.85,14.85,11400.0,14.86,14.89,14.85,14.85,11400.0
2013-02-28 10:55:00,14.85,14.85,14.82,14.83,9300.0,14.85,14.85,14.82,14.83,9300.0
2013-02-28 11:00:00,14.85,14.89,14.85,14.87,6200.0,14.85,14.89,14.85,14.87,6200.0
2013-02-28 11:05:00,14.88,14.89,14.87,14.88,10700.0,14.88,14.89,14.87,14.88,10700.0
2013-02-28 11:10:00,14.89,14.9,14.84,14.84,7700.0,14.89,14.9,14.84,14.84,7700.0
2013-02-28 11:15:00,14.85,14.85,14.83,14.84,3200.0,14.85,14.85,14.83,14.84,3200.0
2013-02-28 11:20:00,14.84,14.87,14.82,14.85,19100.0,14.84,14.87,14.82,14.85,19100.0
2013-02-28 11:25:00,14.85,14.86,14.82,14.84,3400.0,14.85,14.86,14.82,14.84,3400.0
2013-02-28 11:30:00,14.85,14.86,14.83,14.83,12000.0,14.85,14.86,14.83,14.83,12000.0
2013-02-28 11:35:00,14.83,14.83,14.78,14.79,7800.0,14.83,14.83,14.78,14.79,7800.0
2013-02-28 11:40:00,14.8,14.81,14.77,14.8,5300.0,14.8,14.81,14.77,14.8,5300.0
2013-02-28 11:45:00,14.81,14.81,14.78,14.78,5800.0,14.81,14.81,14.78,14.78,5800.0
2013-02-28 11:50:00,14.78,14.8,14.77,14.8,1400.0,14.78,14.8,14.77,14.8,1400.0
2013-02-28 11:55:00,14.79,14.8,14.78,14.8,9200.0,14.79,14.8,14.78,14.8,9200.0
2013-02-28 12:00:00,14.8,14.8,14.78,14.78,8600.0,14.8,14.8,14.78,14.78,8600.0
2013-02-28 12:05:00,14.78,14.79,14.77,14.78,6900.0,14.78,14.79,14.77,14.78,6900.0
2013-02-28 12:10:00,14.79,14.79,14.77,14.79,3000.0,14.79,14.79,14.77,14.79,3000.0
2013-02-28 12:15:00,14.78,14.79,14.78,14.79,2400.0,14.78,14.79,14.78,14.79,2400.0
2013-02-28 12:20:00,14.8,14.81,14.79,14.8,5600.0,14.8,14.81,14.79,14.8,5600.0
2013-02-28 12:25:00,14.8,14.8,14.78,14.78,4000.0,14.8,14.8,14.78,14.78,4000.0
2013-02-28 12:30:00,14.79,14.8,14.79,14.8,3700.0,14.79,14.8,14.79,14.8,3700.0
2013-02-28 12:35:00,14.81,14.83,14.8,14.8,5600.0,14.81,14.83,14.8,14.8,5600.0
2013-02-28 12:40:00,14.81,14.86,14.81,14.85,4200.0,14.81,14.86,14.81,14.85,4200.0
2013-02-28 12:45:00,14.85,14.85,14.83,14.84,7300.0,14.85,14.85,14.83,14.84,7300.0
2013-02-28 12:50:00,14.84,14.84,14.79,14.79,6200.0,14.84,14.84,14.79,14.79,6200.0
2013-02-28 12:55:00,14.79,14.8,14.77,14.77,2500.0,14.79,14.8,14.77,14.77,2500.0
2013-02-28 13:00:00,14.78,14.79,14.77,14.78,2800.0,14.78,14.79,14.77,14.78,2800.0
2013-02-28 13:05:00,14.78,14.79,14.77,14.78,3700.0,14.78,14.79,14.77,14.78,3700.0
2013-02-28 13:10:00,14.79,14.8,14.77,14.78,5400.0,14.79,14.8,14.77,14.78,5400.0
2013-02-28 13:15:00,14.78,14.8,14.78,14.79,3500.0,14.78,14.8,14.78,14.79,3500.0
2013-02-28 13:20:00,14.79,14.81,14.78,14.81,4700.0,14.79,14.81,14.78,14.81,4700.0
2013-02-28 13:25:00,14.81,14.82,14.8,14.82,5400.0,14.81,14.82,14.8,14.82,5400.0
2013-02-28 13:30:00,14.8,14.82,14.75,14.75,16300.0,14.8,14.82,14.75,14.75,16300.0
2013-02-28 13:35:00,14.76,14.77,14.74,14.74,4500.0,14.76,14.77,14.74,14.74,4500.0
2013-02-28 13:40:00,14.75,14.75,14.74,14.75,1000.0,14.75,14.75,14.74,14.75,1000.0
2013-02-28 13:45:00,14.74,14.76,14.74,14.76,15100.0,14.74,14.76,14.74,14.76,15100.0
2013-02-28 13:50:00,14.76,14.81,14.76,14.81,52900.0,14.76,14.81,14.76,14.81,52900.0
2013-02-28 13:55:00,14.8,14.81,14.75,14.75,14100.0,14.8,14.81,14.75,14.75,14100.0
2013-02-28 14:00:00,14.76,14.78,14.75,14.77,4200.0,14.76,14.78,14.75,14.77,4200.0
2013-02-28 14:05:00,14.75,14.78,14.75,14.77,5100.0,14.75,14.78,14.75,14.77,5100.0
2013-02-28 14:10:00,14.78,14.78,14.77,14.77,2400.0,14.78,14.78,14.77,14.77,2400.0
2013-02-28 14:15:00,14.77,14.78,14.77,14.77,1800.0,14.77,14.78,14.77,14.77,1800.0
2013-02-28 14:20:00,14.78,14.78,14.78,14.78,5000.0,14.78,14.78,14.78,14.78,5000.0
2013-02-28 14:25:00,14.78,14.78,14.77,14.78,1500.0,14.78,14.78,14.77,14.78,1500.0
2013-02-28 14:30:00,14.77,14.79,14.75,14.76,8200.0,14.77,14.79,14.75,14.76,8200.0
2013-02-28 14:35:00,14.75,14.75,14.74,14.75,3400.0,14.75,14.75,14.74,14.75,3400.0
2013-02-28 14:40:00,14.75,14.76,14.75,14.76,6900.0,14.75,14.76,14.75,14.76,6900.0
2013-02-28 14:45:00,14.75,14.76,14.65,14.73,41200.0,14.75,14.76,14.65,14.73,41200.0
2013-02-28 14:50:00,14.73,14.74,14.7,14.71,9300.0,14.73,14.74,14.7,14.71,9300.0
2013-02-28 14:55:00,14.71,14.74,14.71,14.71,7900.0,14.71,14.74,14.71,14.71,7900.0
2013-02-28 15:00:00,14.72,14.73,14.7,14.73,5500.0,14.72,14.73,14.7,14.73,5500.0
2013-02-28 15:05:00,14.72,14.73,14.67,14.67,14500.0,14.72,14.73,14.67,14.67,14500.0
2013-02-28 15:10:00,14.68,14.68,14.6,14.63,22400.0,14.68,14.68,14.6,14.63,22400.0
2013-02-28 15:15:00,14.63,14.65,14.6,14.61,113600.0,14.63,14.65,14.6,14.61,113600.0
2013-02-28 15:20:00,14.61,14.66,14.61,14.66,31700.0,14.61,14.66,14.61,14.66,31700.0
2013-02-28 15:25:00,14.66,14.67,14.62,14.65,30000.0,14.66,14.67,14.62,14.65,30000.0
2013-02-28 15:30:00,14.63,14.69,14.63,14.69,21100.0,14.63,14.69,14.63,14.69,21100.0
2013-02-28 15:35:00,14.69,14.7,14.66,14.7,11100.0,14.69,14.7,14.66,14.7,11100.0
2013-02-28 15:40:00,14.7,14.7,14.64,14.68,96500.0,14.7,14.7,14.64,14.68,96500.0
2013-02-28 15:45:00,14.68,14.68,14.64,14.65,65300.0,14.68,14.68,14.64,14.65,65300.0
2013-02-28 15:50:00,14.65,14.65,14.62,14.65,50700.0,14.65,14.65,14.62,14.65,50700.0
2013-02-28 15:55:00,14.65,14.67,14.63,14.64,93600.0,14.65,14.67,14.63,14.64,93600.0
2013-03-01 09:30:00,14.53,14.81,14.53,14.73,37400.0,14.53,14.81,14.53,14.73,37400.0
2013-03-01 09:35:00,14.75,14.77,14.64,14.65,13900.0,14.75,14.77,14.64,14.65,13900.0
2013-03-01 09:40:00,14.64,14.65,14.62,14.62,16700.0,14.64,14.65,14.62,14.62,16700.0
2013-03-01 09:45:00,14.62,14.63,14.58,14.59,13900.0,14.62,14.63,14.58,14.59,13900.0
2013-03-01 09:50:00,14.6,14.63,14.58,14.6,18000.0,14.6,14.63,14.58,14.6,18000.0
2013-03-01 09:55:00,14.6,14.61,14.58,14.6,8600.0,14.6,14.61,14.58,14.6,8600.0
2013-03-01 10:00:00,14.6,14.61,14.54,14.54,31600.0,14.6,14.61,14.54,14.54,31600.0
2013-03-01 10:05:00,14.54,14.61,14.53,14.61,19500.0,14.54,14.61,14.53,14.61,19500.0
2013-03-01 10:10:00,14.61,14.61,14.54,14.59,17000.0,14.61,14.61,14.54,14.59,17000.0
2013-03-01 10:15:00,14.59,14.6,14.55,14.56,14400.0,14.59,14.6,14.55,14.56,14400.0
2013-03-01 10:20:00,14.56,14.58,14.54,14.58,17500.0,14.56,14.58,14.54,14.58,17500.0
2013-03-01 10:25:00,14.58,14.61,14.55,14.55,20200.0,14.58,14.61,14.55,14.55,20200.0
2013-03-01 10:30:00,14.55,14.56,14.54,14.54,22700.0,14.55,14.56,14.54,14.54,22700.0
2013-03-01 10:35:00,14.54,14.56,14.52,14.53,27400.0,14.54,14.56,14.52,14.53,27400.0
2013-03-01 10:40:00,14.53,14.55,14.51,14.55,18100.0,14.53,14.55,14.51,14.55,18100.0
2013-03-01 10:45:00,14.55,14.55,14.54,14.55,6100.0,14.55,14.55,14.54,14.55,6100.0
2013-03-01 10:50:00,14.55,14.59,14.55,14.59,16000.0,14.55,14.59,14.55,14.59,16000.0
2013-03-01 10:55:00,14.59,14.61,14.57,14.6,40500.0,14.59,14.61,14.57,14.6,40500.0
2013-03-01 11:00:00,14.6,14.63,14.58,14.59,26300.0,14.6,14.63,14.58,14.59,26300.0
2013-03-01 11:05:00,14.59,14.6,14.53,14.54,15300.0,14.59,14.6,14.53,14.54,15300.0
2013-03-01 11:10:00,14.54,14.54,14.5,14.5,26900.0,14.54,14.54,14.5,14.5,26900.0
2013-03-01 11:15:00,14.5,14.52,14.48,14.52,84300.0,14.5,14.52,14.48,14.52,84300.0
2013-03-01 11:20:00,14.52,14.52,14.47,14.51,26200.0,14.52,14.52,14.47,14.51,26200.0
2013-03-01 11:25:00,14.51,14.52,14.47,14.48,13600.0,14.51,14.52,14.47,14.48,13600.0
2013-03-01 11:30:00,14.48,14.53,14.47,14.53,28900.0,14.48,14.53,14.47,14.53,28900.0
2013-03-01 11:35:00,14.52,14.55,14.5,14.53,37300.0,14.52,14.55,14.5,14.53,37300.0
2013-03-01 11:40:00,14.54,14.56,14.5,14.56,23600.0,14.54,14.56,14.5,14.56,23600.0
2013-03-01 11:45:00,14.56,14.61,14.56,14.6,18200.0,14.56,14.61,14.56,14.6,18200.0
2013-03-01 11:50:00,14.59,14.61,14.56,14.57,28800.0,14.59,14.61,14.56,14.57,28800.0
2013-03-01 11:55:00,14.58,14.67,14.57,14.66,25800.0,14.58,14.67,14.57,14.66,25800.0
2013-03-01 12:00:00,14.65,14.7,14.63,14.69,83400.0,14.65,14.7,14.63,14.69,83400.0
2013-03-01 12:05:00,14.69,14.7,14.65,14.66,16000.0,14.69,14.7,14.65,14.66,16000.0
2013-03-01 12:10:00,14.67,14.67,14.62,14.63,7100.0,14.67,14.67,14.62,14.63,7100.0
2013-03-01 12:15:00,14.63,14.64,14.58,14.61,99600.0,14.63,14.64,14.58,14.61,99600.0
2013-03-01 12:20:00,14.62,14.66,14.61,14.65,28100.0,14.62,14.66,14.61,14.65,28100.0
2013-03-01 12:25:00,14.65,14.69,14.64,14.66,80000.0,14.65,14.69,14.64,14.66,80000.0
2013-03-01 12:30:00,14.65,14.65,14.59,14.59,70000.0,14.65,14.65,14.59,14.59,70000.0
2013-03-01 12:35:00,14.6,14.63,14.6,14.63,6500.0,14.6,14.63,14.6,14.63,6500.0
2013-03-01 12:40:00,14.64,14.64,14.63,14.63,7700.0,14.64,14.64,14.63,14.63,7700.0
2013-03-01 12:45:00,14.63,14.63,14.63,14.63,2100.0,14.63,14.63,14.63,14.63,2100.0
2013-03-01 12:50:00,14.63,14.64,14.6,14.6,15700.0,14.63,14.64,14.6,14.6,15700.0
2013-03-01 12:55:00,14.6,14.62,14.59,14.6,12300.0,14.6,14.62,14.59,14.6,12300.0
2013-03-01 13:00:00,14.6,14.63,14.6,14.61,11200.0,14.6,14.63,14.6,14.61,11200.0
2013-03-01 13:05:00,14.61,14.62,14.6,14.61,6100.0,14.61,14.62,14.6,14.61,6100.0
2013-03-01 13:10:00,14.61,14.63,14.61,14.62,16500.0,14.61,14.63,14.61,14.62,16500.0
2013-03-01 13:15:00,14.61,14.62,14.61,14.62,8300.0,14.61,14.62,14.61,14.62,8300.0
2013-03-01 13:20:00,14.62,14.63,14.62,14.63,14100.0,14.62,14.63,14.62,14.63,14100.0
2013-03-01 13:25:00,14.63,14.63,14.6,14.61,7800.0,14.63,14.63,14.6,14.61,7800.0
2013-03-01 13:30:00,14.61,14.61,14.59,14.61,12800.0,14.61,14.61,14.59,14.61,12800.0
2013-03-01 13:35:00,14.61,14.61,14.6,14.61,7000.0,14.61,14.61,14.6,14.61,7000.0
2013-03-01 13:40:00,14.62,14.62,14.57,14.57,20200.0,14.62,14.62,14.57,14.57,20200.0
2013-03-01 13:45:00,14.57,14.58,14.54,14.55,29500.0,14.57,14.58,14.54,14.55,29500.0
2013-03-01 13:50:00,14.55,14.57,14.55,14.57,12800.0,14.55,14.57,14.55,14.57,12800.0
2013-03-01 13:55:00,14.57,14.61,14.57,14.59,10300.0,14.57,14.61,14.57,14.59,10300.0
2013-03-01 14:00:00,14.6,14.61,14.58,14.59,24900.0,14.6,14.61,14.58,14.59,24900.0
2013-03-01 14:05:00,14.6,14.61,14.6,14.6,19200.0,14.6,14.61,14.6,14.6,19200.0
2013-03-01 14:10:00,14.61,14.61,14.58,14.59,15100.0,14.61,14.61,14.58,14.59,15100.0
2013-03-01 14:15:00,14.59,14.59,14.55,14.55,15200.0,14.59,14.59,14.55,14.55,15200.0
2013-03-01 14:20:00,14.56,14.57,14.55,14.55,12900.0,14.56,14.57,14.55,14.55,12900.0
2013-03-01 14:25:00,14.55,14.56,14.55,14.56,14300.0,14.55,14.56,14.55,14.56,14300.0
2013-03-01 14:30:00,14.56,14.56,14.53,14.55,27400.0,14.56,14.56,14.53,14.55,27400.0
2013-03-01 14:35:00,14.55,14.57,14.55,14.56,16300.0,14.55,14.57,14.55,14.56,16300.0
2013-03-01 14:40:00,14.56,14.57,14.53,14.55,21000.0,14.56,14.57,14.53,14.55,21000.0
2013-03-01 14:45:00,14.55,14.55,14.53,14.54,7900.0,14.55,14.55,14.53,14.54,7900.0
2013-03-01 14:50:00,14.54,14.57,14.53,14.57,25500.0,14.54,14.57,14.53,14.57,25500.0
2013-03-01 14:55:00,14.57,14.59,14.55,14.59,12900.0,14.57,14.59,14.55,14.59,12900.0
2013-03-01 15:00:00,14.6,14.6,14.57,14.57,23500.0,14.6,14.6,14.57,14.57,23500.0
2013-03-01 15:05:00,14.57,14.59,14.53,14.58,35800.0,14.57,14.59,14.53,14.58,35800.0
2013-03-01 15:10:00,14.58,14.62,14.56,14.59,104100.0,14.58,14.62,14.56,14.59,104100.0
2013-03-01 15:15:00,14.6,14.64,14.6,14.63,35600.0,14.6,14.64,14.6,14.63,35600.0
2013-03-01 15:20:00,14.63,14.67,14.62,14.65,44200.0,14.63,14.67,14.62,14.65,44200.0
2013-03-01 15:25:00,14.65,14.72,14.65,14.72,22500.0,14.65,14.72,14.65,14.72,22500.0
2013-03-01 15:30:00,14.72,14.73,14.68,14.69,44900.0,14.72,14.73,14.68,14.69,44900.0
2013-03-01 15:35:00,14.69,14.74,14.68,14.72,35800.0,14.69,14.74,14.68,14.72,35800.0
2013-03-01 15:40:00,14.72,14.73,14.67,14.67,34000.0,14.72,14.73,14.67,14.67,34000.0
2013-03-01 15:45:00,14.67,14.71,14.66,14.7,59800.0,14.67,14.71,14.66,14.7,59800.0
2013-03-01 15:50:00,14.71,14.72,14.68,14.7,86900.0,14.71,14.72,14.68,14.7,86900.0
2013-03-01 15:55:00,14.7,14.72,14.69,14.72,78400.0,14.7,14.72,14.69,14.72,78400.0
2013-03-04 09:30:00,14.72,14.77,14.72,14.77,35000.0,14.72,14.77,14.72,14.77,35000.0
2013-03-04 09:35:00,14.79,14.81,14.71,14.73,9400.0,14.79,14.81,14.71,14.73,9400.0
2013-03-04 09:40:00,14.73,14.8,14.73,14.8,15500.0,14.73,14.8,14.73,14.8,15500.0
2013-03-04 09:45:00,14.77,14.81,14.77,14.79,7200.0,14.77,14.81,14.77,14.79,7200.0
2013-03-04 09:50:00,14.81,14.84,14.78,14.82,18500.0,14.81,14.84,14.78,14.82,18500.0
2013-03-04 09:55:00,14.83,14.83,14.77,14.77,4600.0,14.83,14.83,14.77,14.77,4600.0
2013-03-04 10:00:00,14.77,14.78,14.76,14.76,6400.0,14.77,14.78,14.76,14.76,6400.0
2013-03-04 10:05:00,14.77,14.78,14.72,14.74,8700.0,14.77,14.78,14.72,14.74,8700.0
2013-03-04 10:10:00,14.75,14.76,14.73,14.74,4300.0,14.75,14.76,14.73,14.74,4300.0
2013-03-04 10:15:00,14.73,14.73,14.72,14.72,2300.0,14.73,14.73,14.72,14.72,2300.0
2013-03-04 10:20:00,14.73,14.73,14.71,14.72,3400.0,14.73,14.73,14.71,14.72,3400.0
2013-03-04 10:25:00,14.73,14.79,14.73,14.79,42300.0,14.73,14.79,14.73,14.79,42300.0
2013-03-04 10:30:00,14.78,14.79,14.77,14.77,900.0,14.78,14.79,14.77,14.77,900.0
2013-03-04 10:35:00,14.78,14.78,14.72,14.74,45200.0,14.78,14.78,14.72,14.74,45200.0
2013-03-04 10:40:00,14.74,14.79,14.74,14.79,9300.0,14.74,14.79,14.74,14.79,9300.0
2013-03-04 10:45:00,14.8,14.8,14.79,14.79,2500.0,14.8,14.8,14.79,14.79,2500.0
2013-03-04 10:50:00,14.8,14.81,14.79,14.8,3300.0,14.8,14.81,14.79,14.8,3300.0
2013-03-04 10:55:00,14.8,14.8,14.78,14.79,11300.0,14.8,14.8,14.78,14.79,11300.0
2013-03-04 11:00:00,14.79,14.79,14.76,14.77,7400.0,14.79,14.79,14.76,14.77,7400.0
2013-03-04 11:05:00,14.77,14.79,14.77,14.78,6100.0,14.77,14.79,14.77,14.78,6100.0
2013-03-04 11:10:00,14.78,14.78,14.76,14.77,8900.0,14.78,14.78,14.76,14.77,8900.0
2013-03-04 11:15:00,14.77,14.8,14.76,14.79,15900.0,14.77,14.8,14.76,14.79,15900.0
2013-03-04 11:20:00,14.79,14.8,14.76,14.76,11900.0,14.79,14.8,14.76,14.76,11900.0
2013-03-04 11:25:00,14.77,14.78,14.77,14.77,7000.0,14.77,14.78,14.77,14.77,7000.0
2013-03-04 11:30:00,14.77,14.81,14.77,14.8,32300.0,14.77,14.81,14.77,14.8,32300.0
2013-03-04 11:35:00,14.82,14.82,14.8,14.81,6000.0,14.82,14.82,14.8,14.81,6000.0
2013-03-04 11:40:00,14.82,14.84,14.8,14.81,21800.0,14.82,14.84,14.8,14.81,21800.0
2013-03-04 11:45:00,14.8,14.8,14.8,14.8,300.0,14.8,14.8,14.8,14.8,300.0
2013-03-04 11:50:00,14.81,14.84,14.8,14.84,6200.0,14.81,14.84,14.8,14.84,6200.0
2013-03-04 11:55:00,14.83,14.85,14.83,14.85,2700.0,14.83,14.85,14.83,14.85,2700.0
2013-03-04 12:00:00,14.84,14.85,14.83,14.83,7000.0,14.84,14.85,14.83,14.83,7000.0
2013-03-04 12:05:00,14.84,14.84,14.81,14.81,5100.0,14.84,14.84,14.81,14.81,5100.0
2013-03-04 12:10:00,14.81,14.82,14.79,14.79,6200.0,14.81,14.82,14.79,14.79,6200.0
2013-03-04 12:15:00,14.79,14.79,14.74,14.75,14300.0,14.79,14.79,14.74,14.75,14300.0
2013-03-04 12:20:00,14.75,14.77,14.74,14.77,17800.0,14.75,14.77,14.74,14.77,17800.0
2013-03-04 12:25:00,14.77,14.77,14.73,14.75,16400.0,14.77,14.77,14.73,14.75,16400.0
2013-03-04 12:30:00,14.74,14.75,14.74,14.74,4200.0,14.74,14.75,14.74,14.74,4200.0
2013-03-04 12:35:00,14.73,14.76,14.73,14.74,10700.0,14.73,14.76,14.73,14.74,10700.0
2013-03-04 12:40:00,14.74,14.78,14.74,14.76,4500.0,14.74,14.78,14.74,14.76,4500.0
2013-03-04 12:45:00,14.77,14.8,14.76,14.79,20600.0,14.77,14.8,14.76,14.79,20600.0
2013-03-04 12:50:00,14.79,14.8,14.78,14.78,17800.0,14.79,14.8,14.78,14.78,17800.0
2013-03-04 12:55:00,14.78,14.84,14.78,14.84,22800.0,14.78,14.84,14.78,14.84,22800.0
2013-03-04 13:00:00,14.83,14.86,14.8,14.85,27100.0,14.83,14.86,14.8,14.85,27100.0
2013-03-04 13:05:00,14.85,14.86,14.83,14.85,8900.0,14.85,14.86,14.83,14.85,8900.0
2013-03-04 13:10:00,14.84,14.85,14.84,14.84,3800.0,14.84,14.85,14.84,14.84,3800.0
2013-03-04 13:15:00,14.86,14.87,14.85,14.86,5700.0,14.86,14.87,14.85,14.86,5700.0
2013-03-04 13:20:00,14.85,14.9,14.85,14.89,21000.0,14.85,14.9,14.85,14.89,21000.0
2013-03-04 13:25:00,14.89,14.9,14.88,14.89,62700.0,14.89,14.9,14.88,14.89,62700.0
2013-03-04 13:30:00,14.89,14.89,14.87,14.89,11100.0,14.89,14.89,14.87,14.89,11100.0
2013-03-04 13:35:00,14.89,14.89,14.88,14.89,9500.0,14.89,14.89,14.88,14.89,9500.0
2013-03-04 13:40:00,14.89,14.9,14.88,14.88,23000.0,14.89,14.9,14.88,14.88,23000.0
2013-03-04 13:45:00,14.89,14.89,14.88,14.88,5700.0,14.89,14.89,14.88,14.88,5700.0
2013-03-04 13:50:00,14.88,14.89,14.87,14.87,12300.0,14.88,14.89,14.87,14.87,12300.0
2013-03-04 13:55:00,14.86,14.86,14.83,14.84,23900.0,14.86,14.86,14.83,14.84,23900.0
2013-03-04 14:00:00,14.84,14.88,14.84,14.86,24900.0,14.84,14.88,14.84,14.86,24900.0
2013-03-04 14:05:00,14.86,14.88,14.86,14.88,125400.0,14.86,14.88,14.86,14.88,125400.0
2013-03-04 14:10:00,14.87,14.88,14.86,14.87,41500.0,14.87,14.88,14.86,14.87,41500.0
2013-03-04 14:15:00,14.88,14.9,14.88,14.9,9500.0,14.88,14.9,14.88,14.9,9500.0
2013-03-04 14:20:00,14.9,14.91,14.89,14.91,35600.0,14.9,14.91,14.89,14.91,35600.0
2013-03-04 14:25:00,14.91,14.94,14.91,14.91,17300.0,14.91,14.94,14.91,14.91,17300.0
2013-03-04 14:30:00,14.91,15.0,14.91,15.0,52100.0,14.91,15.0,14.91,15.0,52100.0
2013-03-04 14:35:00,15.0,15.0,14.98,14.99,19500.0,15.0,15.0,14.98,14.99,19500.0
2013-03-04 14:40:00,15.0,15.03,14.99,15.02,12400.0,15.0,15.03,14.99,15.02,12400.0
2013-03-04 14:45:00,15.02,15.05,15.01,15.05,30700.0,15.02,15.05,15.01,15.05,30700.0
2013-03-04 14:50:00,15.05,15.07,15.04,15.07,25500.0,15.05,15.07,15.04,15.07,25500.0
2013-03-04 14:55:00,15.07,15.07,15.03,15.05,34600.0,15.07,15.07,15.03,15.05,34600.0
2013-03-04 15:00:00,15.04,15.07,15.03,15.04,59200.0,15.04,15.07,15.03,15.04,59200.0
2013-03-04 15:05:00,15.04,15.04,15.0,15.01,26300.0,15.04,15.04,15.0,15.01,26300.0
2013-03-04 15:10:00,15.01,15.01,15.0,15.01,2200.0,15.01,15.01,15.0,15.01,2200.0
2013-03-04 15:15:00,15.01,15.01,15.0,15.01,4600.0,15.01,15.01,15.0,15.01,4600.0
2013-03-04 15:20:00,15.01,15.01,15.0,15.01,8300.0,15.01,15.01,15.0,15.01,8300.0
2013-03-04 15:25:00,15.01,15.05,15.0,15.04,154400.0,15.01,15.05,15.0,15.04,154400.0
2013-03-04 15:30:00,15.04,15.05,15.04,15.04,58800.0,15.04,15.05,15.04,15.04,58800.0
2013-03-04 15:35:00,15.05,15.05,15.03,15.04,41000.0,15.05,15.05,15.03,15.04,41000.0
2013-03-04 15:40:00,15.04,15.04,15.01,15.02,15800.0,15.04,15.04,15.01,15.02,15800.0
2013-03-04 15:45:00,15.02,15.04,15.01,15.03,19900.0,15.02,15.04,15.01,15.03,19900.0
2013-03-04 15:50:00,15.03,15.04,14.99,15.02,51800.0,15.03,15.04,14.99,15.02,51800.0
2013-03-04 15:55:00,15.02,15.03,14.98,15.0,110500.0,15.02,15.03,14.98,15.0,110500.0
2013-03-05 09:30:00,15.07,15.12,15.0,15.0,7500.0,15.07,15.12,15.0,15.0,7500.0
2013-03-05 09:35:00,15.05,15.13,15.03,15.12,12100.0,15.05,15.13,15.03,15.12,12100.0
2013-03-05 09:40:00,15.12,15.13,15.05,15.05,8600.0,15.12,15.13,15.05,15.05,8600.0
2013-03-05 09:45:00,15.05,15.06,15.04,15.05,7600.0,15.05,15.06,15.04,15.05,7600.0
2013-03-05 09:50:00,15.06,15.09,15.06,15.08,6400.0,15.06,15.09,15.06,15.08,6400.0
2013-03-05 09:55:00,15.07,15.15,15.06,15.13,23300.0,15.07,15.15,15.06,15.13,23300.0
2013-03-05 10:00:00,15.15,15.18,15.11,15.16,19000.0,15.15,15.18,15.11,15.16,19000.0
2013-03-05 10:05:00,15.16,15.16,15.14,15.14,4400.0,15.16,15.16,15.14,15.14,4400.0
2013-03-05 10:10:00,15.15,15.18,15.12,15.16,31900.0,15.15,15.18,15.12,15.16,31900.0
2013-03-05 10:15:00,15.16,15.16,15.09,15.11,35900.0,15.16,15.16,15.09,15.11,35900.0
2013-03-05 10:20:00,15.11,15.12,15.11,15.12,4400.0,15.11,15.12,15.11,15.12,4400.0
2013-03-05 10:25:00,15.12,15.15,15.12,15.15,7600.0,15.12,15.15,15.12,15.15,7600.0
2013-03-05 10:30:00,15.16,15.21,15.16,15.21,9200.0,15.16,15.21,15.16,15.21,9200.0
2013-03-05 10:35:00,15.21,15.22,15.2,15.21,7100.0,15.21,15.22,15.2,15.21,7100.0
2013-03-05 10:40:00,15.21,15.23,15.21,15.21,8600.0,15.21,15.23,15.21,15.21,8600.0
2013-03-05 10:45:00,15.22,15.22,15.19,15.22,8900.0,15.22,15.22,15.19,15.22,8900.0
2013-03-05 10:50:00,15.21,15.21,15.18,15.18,3100.0,15.21,15.21,15.18,15.18,3100.0
2013-03-05 10:55:00,15.18,15.19,15.17,15.18,6100.0,15.18,15.19,15.17,15.18,6100.0
2013-03-05 11:00:00,15.18,15.18,15.17,15.18,6900.0,15.18,15.18,15.17,15.18,6900.0
2013-03-05 11:05:00,15.18,15.2,15.17,15.2,4800.0,15.18,15.2,15.17,15.2,4800.0
2013-03-05 11:10:00,15.2,15.22,15.2,15.22,4800.0,15.2,15.22,15.2,15.22,4800.0
2013-03-05 11:15:00,15.22,15.24,15.2,15.23,13300.0,15.22,15.24,15.2,15.23,13300.0
2013-03-05 11:20:00,15.24,15.25,15.22,15.22,8800.0,15.24,15.25,15.22,15.22,8800.0
2013-03-05 11:25:00,15.22,15.25,15.21,15.24,13900.0,15.22,15.25,15.21,15.24,13900.0
2013-03-05 11:30:00,15.24,15.25,15.23,15.24,3500.0,15.24,15.25,15.23,15.24,3500.0
2013-03-05 11:35:00,15.23,15.23,15.19,15.19,38300.0,15.23,15.23,15.19,15.19,38300.0
2013-03-05 11:40:00,15.19,15.2,15.18,15.18,5300.0,15.19,15.2,15.18,15.18,5300.0
2013-03-05 11:45:00,15.17,15.21,15.15,15.21,8800.0,15.17,15.21,15.15,15.21,8800.0
2013-03-05 11:50:00,15.21,15.21,15.16,15.16,12800.0,15.21,15.21,15.16,15.16,12800.0
2013-03-05 11:55:00,15.17,15.19,15.16,15.18,9800.0,15.17,15.19,15.16,15.18,9800.0
2013-03-05 12:00:00,15.17,15.17,15.17,15.17,2100.0,15.17,15.17,15.17,15.17,2100.0
2013-03-05 12:05:00,15.17,15.17,15.17,15.17,300.0,15.17,15.17,15.17,15.17,300.0
2013-03-05 12:10:00,15.18,15.19,15.17,15.18,5100.0,15.18,15.19,15.17,15.18,5100.0
2013-03-05 12:15:00,15.18,15.19,15.18,15.19,4300.0,15.18,15.19,15.18,15.19,4300.0
2013-03-05 12:20:00,15.19,15.2,15.18,15.18,700.0,15.19,15.2,15.18,15.18,700.0
2013-03-05 12:25:00,15.18,15.18,15.17,15.17,3800.0,15.18,15.18,15.17,15.17,3800.0
2013-03-05 12:30:00,15.16,15.17,15.16,15.17,1900.0,15.16,15.17,15.16,15.17,1900.0
2013-03-05 12:35:00,15.18,15.19,15.17,15.18,3200.0,15.18,15.19,15.17,15.18,3200.0
2013-03-05 12:40:00,15.18,15.2,15.17,15.17,5600.0,15.18,15.2,15.17,15.17,5600.0
2013-03-05 12:45:00,15.17,15.18,15.16,15.18,2600.0,15.17,15.18,15.16,15.18,2600.0
2013-03-05 12:50:00,15.18,15.19,15.18,15.18,4800.0,15.18,15.19,15.18,15.18,4800.0
2013-03-05 12:55:00,15.17,15.17,15.16,15.16,1000.0,15.17,15.17,15.16,15.16,1000.0
2013-03-05 13:00:00,15.16,15.17,15.16,15.16,900.0,15.16,15.17,15.16,15.16,900.0
2013-03-05 13:05:00,15.16,15.17,15.14,15.14,3400.0,15.16,15.17,15.14,15.14,3400.0
2013-03-05 13:10:00,15.14,15.15,15.14,15.15,500.0,15.14,15.15,15.14,15.15,500.0
2013-03-05 13:15:00,15.14,15.15,15.12,15.15,8100.0,15.14,15.15,15.12,15.15,8100.0
2013-03-05 13:20:00,15.16,15.16,15.13,15.15,10100.0,15.16,15.16,15.13,15.15,10100.0
2013-03-05 13:25:00,15.15,15.17,15.15,15.16,3300.0,15.15,15.17,15.15,15.16,3300.0
2013-03-05 13:30:00,15.16,15.17,15.14,15.14,8000.0,15.16,15.17,15.14,15.14,8000.0
2013-03-05 13:35:00,15.13,15.14,15.12,15.13,3300.0,15.13,15.14,15.12,15.13,3300.0
2013-03-05 13:40:00,15.14,15.16,15.13,15.13,6100.0,15.14,15.16,15.13,15.13,6100.0
2013-03-05 13:45:00,15.13,15.14,15.11,15.11,3300.0,15.13,15.14,15.11,15.11,3300.0
2013-03-05 13:50:00,15.11,15.11,15.06,15.07,12600.0,15.11,15.11,15.06,15.07,12600.0
2013-03-05 13:55:00,15.07,15.08,15.07,15.07,1700.0,15.07,15.08,15.07,15.07,1700.0
2013-03-05 14:00:00,15.07,15.08,15.05,15.05,4800.0,15.07,15.08,15.05,15.05,4800.0
2013-03-05 14:05:00,15.05,15.05,15.04,15.04,4000.0,15.05,15.05,15.04,15.04,4000.0
2013-03-05 14:10:00,15.04,15.05,15.04,15.04,1200.0,15.04,15.05,15.04,15.04,1200.0
2013-03-05 14:15:00,15.04,15.05,15.04,15.04,4000.0,15.04,15.05,15.04,15.04,4000.0
2013-03-05 14:20:00,15.04,15.04,15.02,15.02,8900.0,15.04,15.04,15.02,15.02,8900.0
2013-03-05 14:25:00,15.01,15.02,14.99,15.0,14800.0,15.01,15.02,14.99,15.0,14800.0
2013-03-05 14:30:00,15.0,15.0,14.97,14.98,10100.0,15.0,15.0,14.97,14.98,10100.0
2013-03-05 14:35:00,14.98,15.01,14.98,15.0,12200.0,14.98,15.01,14.98,15.0,12200.0
2013-03-05 14:40:00,15.0,15.01,14.98,14.99,18200.0,15.0,15.01,14.98,14.99,18200.0
2013-03-05 14:45:00,14.99,15.01,14.99,15.0,13000.0,14.99,15.01,14.99,15.0,13000.0
2013-03-05 14:50:00,15.0,15.0,14.97,15.0,7000.0,15.0,15.0,14.97,15.0,7000.0
2013-03-05 14:55:00,15.0,15.02,14.99,15.0,15400.0,15.0,15.02,14.99,15.0,15400.0
2013-03-05 15:00:00,15.0,15.02,14.98,15.01,13500.0,15.0,15.02,14.98,15.01,13500.0
2013-03-05 15:05:00,15.01,15.01,14.98,15.0,7400.0,15.01,15.01,14.98,15.0,7400.0
2013-03-05 15:10:00,15.01,15.01,14.98,15.0,9800.0,15.01,15.01,14.98,15.0,9800.0
2013-03-05 15:15:00,15.0,15.0,14.99,14.99,7200.0,15.0,15.0,14.99,14.99,7200.0
2013-03-05 15:20:00,14.99,14.99,14.96,14.99,13700.0,14.99,14.99,14.96,14.99,13700.0
2013-03-05 15:25:00,14.99,15.0,14.99,14.99,8200.0,14.99,15.0,14.99,14.99,8200.0
2013-03-05 15:30:00,14.99,15.01,14.98,14.98,16000.0,14.99,15.01,14.98,14.98,16000.0
2013-03-05 15:35:00,14.97,15.0,14.97,15.0,19500.0,14.97,15.0,14.97,15.0,19500.0
2013-03-05 15:40:00,15.0,15.03,14.99,15.02,42400.0,15.0,15.03,14.99,15.02,42400.0
2013-03-05 15:45:00,15.02,15.03,15.01,15.02,37100.0,15.02,15.03,15.01,15.02,37100.0
2013-03-05 15:50:00,15.02,15.03,14.99,14.99,52800.0,15.02,15.03,14.99,14.99,52800.0
2013-03-05 15:55:00,15.0,15.01,14.99,14.99,63100.0,15.0,15.01,14.99,14.99,63100.0
2013-03-06 09:30:00,15.26,15.26,15.13,15.2,97900.0,15.26,15.26,15.13,15.2,97900.0
2013-03-06 09:35:00,15.19,15.2,15.18,15.2,10900.0,15.19,15.2,15.18,15.2,10900.0
2013-03-06 09:40:00,15.19,15.19,15.14,15.15,11700.0,15.19,15.19,15.14,15.15,11700.0
2013-03-06 09:45:00,15.15,15.2,15.15,15.2,17100.0,15.15,15.2,15.15,15.2,17100.0
2013-03-06 09:50:00,15.19,15.19,15.17,15.19,18000.0,15.19,15.19,15.17,15.19,18000.0
2013-03-06 09:55:00,15.19,15.26,15.19,15.26,18300.0,15.19,15.26,15.19,15.26,18300.0
2013-03-06 10:00:00,15.26,15.28,15.24,15.26,12200.0,15.26,15.28,15.24,15.26,12200.0
2013-03-06 10:05:00,15.26,15.3,15.26,15.29,13900.0,15.26,15.3,15.26,15.29,13900.0
2013-03-06 10:10:00,15.29,15.35,15.28,15.32,35800.0,15.29,15.35,15.28,15.32,35800.0
2013-03-06 10:15:00,15.34,15.37,15.31,15.31,16200.0,15.34,15.37,15.31,15.31,16200.0
2013-03-06 10:20:00,15.31,15.35,15.26,15.31,25600.0,15.31,15.35,15.26,15.31,25600.0
2013-03-06 10:25:00,15.31,15.37,15.31,15.36,16000.0,15.31,15.37,15.31,15.36,16000.0
2013-03-06 10:30:00,15.36,15.37,15.29,15.34,19400.0,15.36,15.37,15.29,15.34,19400.0
2013-03-06 10:35:00,15.35,15.38,15.32,15.37,43800.0,15.35,15.38,15.32,15.37,43800.0
2013-03-06 10:40:00,15.37,15.38,15.35,15.38,11000.0,15.37,15.38,15.35,15.38,11000.0
2013-03-06 10:45:00,15.38,15.38,15.3,15.3,15100.0,15.38,15.38,15.3,15.3,15100.0
2013-03-06 10:50:00,15.29,15.3,15.26,15.29,24000.0,15.29,15.3,15.26,15.29,24000.0
2013-03-06 10:55:00,15.29,15.3,15.28,15.28,134600.0,15.29,15.3,15.28,15.28,134600.0
2013-03-06 11:00:00,15.28,15.29,15.26,15.27,16400.0,15.28,15.29,15.26,15.27,16400.0
2013-03-06 11:05:00,15.27,15.27,15.23,15.23,13800.0,15.27,15.27,15.23,15.23,13800.0
2013-03-06 11:10:00,15.22,15.22,15.19,15.19,25400.0,15.22,15.22,15.19,15.19,25400.0
2013-03-06 11:15:00,15.19,15.21,15.17,15.18,17300.0,15.19,15.21,15.17,15.18,17300.0
2013-03-06 11:20:00,15.17,15.2,15.16,15.18,6800.0,15.17,15.2,15.16,15.18,6800.0
2013-03-06 11:25:00,15.18,15.18,15.15,15.16,6800.0,15.18,15.18,15.15,15.16,6800.0
2013-03-06 11:30:00,15.16,15.19,15.16,15.16,7500.0,15.16,15.19,15.16,15.16,7500.0
2013-03-06 11:35:00,15.17,15.17,15.15,15.17,9900.0,15.17,15.17,15.15,15.17,9900.0
2013-03-06 11:40:00,15.17,15.19,15.17,15.18,6800.0,15.17,15.19,15.17,15.18,6800.0
2013-03-06 11:45:00,15.18,15.2,15.18,15.19,5300.0,15.18,15.2,15.18,15.19,5300.0
2013-03-06 11:50:00,15.19,15.19,15.16,15.17,18700.0,15.19,15.19,15.16,15.17,18700.0
2013-03-06 11:55:00,15.18,15.21,15.15,15.15,42600.0,15.18,15.21,15.15,15.15,42600.0
2013-03-06 12:00:00,15.15,15.2,15.14,15.2,18700.0,15.15,15.2,15.14,15.2,18700.0
2013-03-06 12:05:00,15.2,15.2,15.19,15.2,5800.0,15.2,15.2,15.19,15.2,5800.0
2013-03-06 12:10:00,15.19,15.2,15.19,15.19,1500.0,15.19,15.2,15.19,15.19,1500.0
2013-03-06 12:15:00,15.19,15.22,15.19,15.22,71000.0,15.19,15.22,15.19,15.22,71000.0
2013-03-06 12:20:00,15.21,15.27,15.21,15.27,30600.0,15.21,15.27,15.21,15.27,30600.0
2013-03-06 12:25:00,15.28,15.36,15.27,15.35,170200.0,15.28,15.36,15.27,15.35,170200.0
2013-03-06 12:30:00,15.35,15.41,15.35,15.41,27300.0,15.35,15.41,15.35,15.41,27300.0
2013-03-06 12:35:00,15.41,15.44,15.38,15.4,62400.0,15.41,15.44,15.38,15.4,62400.0
2013-03-06 12:40:00,15.4,15.4,15.37,15.38,43000.0,15.4,15.4,15.37,15.38,43000.0
2013-03-06 12:45:00,15.38,15.43,15.38,15.43,13500.0,15.38,15.43,15.38,15.43,13500.0
2013-03-06 12:50:00,15.43,15.49,15.42,15.49,40600.0,15.43,15.49,15.42,15.49,40600.0
2013-03-06 12:55:00,15.49,15.49,15.45,15.47,53800.0,15.49,15.49,15.45,15.47,53800.0
2013-03-06 13:00:00,15.46,15.5,15.45,15.5,23500.0,15.46,15.5,15.45,15.5,23500.0
2013-03-06 13:05:00,15.5,15.65,15.5,15.59,140300.0,15.5,15.65,15.5,15.59,140300.0
2013-03-06 13:10:00,15.59,15.59,15.53,15.57,48500.0,15.59,15.59,15.53,15.57,48500.0
2013-03-06 13:15:00,15.57,15.57,15.47,15.5,40900.0,15.57,15.57,15.47,15.5,40900.0
2013-03-06 13:20:00,15.51,15.54,15.51,15.51,7300.0,15.51,15.54,15.51,15.51,7300.0
2013-03-06 13:25:00,15.51,15.53,15.51,15.53,11700.0,15.51,15.53,15.51,15.53,11700.0
2013-03-06 13:30:00,15.54,15.54,15.51,15.51,3500.0,15.54,15.54,15.51,15.51,3500.0
2013-03-06 13:35:00,15.51,15.53,15.5,15.52,12300.0,15.51,15.53,15.5,15.52,12300.0
2013-03-06 13:40:00,15.52,15.53,15.51,15.52,6100.0,15.52,15.53,15.51,15.52,6100.0
2013-03-06 13:45:00,15.53,15.53,15.51,15.53,12200.0,15.53,15.53,15.51,15.53,12200.0
2013-03-06 13:50:00,15.53,15.57,15.53,15.54,26900.0,15.53,15.57,15.53,15.54,26900.0
2013-03-06 13:55:00,15.55,15.55,15.5,15.52,26200.0,15.55,15.55,15.5,15.52,26200.0
2013-03-06 14:00:00,15.52,15.52,15.5,15.52,6200.0,15.52,15.52,15.5,15.52,6200.0
2013-03-06 14:05:00,15.52,15.52,15.47,15.47,13800.0,15.52,15.52,15.47,15.47,13800.0
2013-03-06 14:10:00,15.47,15.48,15.46,15.48,14600.0,15.47,15.48,15.46,15.48,14600.0
2013-03-06 14:15:00,15.48,15.51,15.47,15.5,37100.0,15.48,15.51,15.47,15.5,37100.0
2013-03-06 14:20:00,15.49,15.51,15.49,15.51,14000.0,15.49,15.51,15.49,15.51,14000.0
2013-03-06 14:25:00,15.5,15.57,15.5,15.57,40000.0,15.5,15.57,15.5,15.57,40000.0
2013-03-06 14:30:00,15.57,15.58,15.55,15.58,7600.0,15.57,15.58,15.55,15.58,7600.0
2013-03-06 14:35:00,15.58,15.6,15.58,15.6,21100.0,15.58,15.6,15.58,15.6,21100.0
2013-03-06 14:40:00,15.6,15.62,15.6,15.62,20500.0,15.6,15.62,15.6,15.62,20500.0
2013-03-06 14:45:00,15.62,15.63,15.61,15.63,14500.0,15.62,15.63,15.61,15.63,14500.0
2013-03-06 14:50:00,15.62,15.63,15.61,15.61,5300.0,15.62,15.63,15.61,15.61,5300.0
2013-03-06 14:55:00,15.61,15.63,15.6,15.61,33800.0,15.61,15.63,15.6,15.61,33800.0
2013-03-06 15:00:00,15.6,15.61,15.54,15.55,129700.0,15.6,15.61,15.54,15.55,129700.0
2013-03-06 15:05:00,15.54,15.55,15.52,15.53,14300.0,15.54,15.55,15.52,15.53,14300.0
2013-03-06 15:10:00,15.52,15.53,15.52,15.52,12500.0,15.52,15.53,15.52,15.52,12500.0
2013-03-06 15:15:00,15.52,15.53,15.52,15.52,2200.0,15.52,15.53,15.52,15.52,2200.0
2013-03-06 15:20:00,15.52,15.52,15.49,15.49,23000.0,15.52,15.52,15.49,15.49,23000.0
2013-03-06 15:25:00,15.49,15.5,15.47,15.48,12900.0,15.49,15.5,15.47,15.48,12900.0
2013-03-06 15:30:00,15.47,15.48,15.45,15.46,35600.0,15.47,15.48,15.45,15.46,35600.0
2013-03-06 15:35:00,15.45,15.46,15.44,15.45,41200.0,15.45,15.46,15.44,15.45,41200.0
2013-03-06 15:40:00,15.46,15.46,15.44,15.44,26500.0,15.46,15.46,15.44,15.44,26500.0
2013-03-06 15:45:00,15.44,15.47,15.44,15.47,48500.0,15.44,15.47,15.44,15.47,48500.0
2013-03-06 15:50:00,15.46,15.46,15.41,15.43,54000.0,15.46,15.46,15.41,15.43,54000.0
2013-03-06 15:55:00,15.43,15.45,15.41,15.44,102800.0,15.43,15.45,15.41,15.44,102800.0
2013-03-07 09:30:00,15.36,15.43,15.33,15.36,15300.0,15.36,15.43,15.33,15.36,15300.0
2013-03-07 09:35:00,15.43,15.47,15.3,15.31,17200.0,15.43,15.47,15.3,15.31,17200.0
2013-03-07 09:40:00,15.31,15.38,15.31,15.38,3000.0,15.31,15.38,15.31,15.38,3000.0
2013-03-07 09:45:00,15.38,15.38,15.27,15.28,10900.0,15.38,15.38,15.27,15.28,10900.0
2013-03-07 09:50:00,15.28,15.39,15.28,15.36,11000.0,15.28,15.39,15.28,15.36,11000.0
2013-03-07 09:55:00,15.37,15.37,15.34,15.36,4500.0,15.37,15.37,15.34,15.36,4500.0
2013-03-07 10:00:00,15.37,15.41,15.35,15.37,12100.0,15.37,15.41,15.35,15.37,12100.0
2013-03-07 10:05:00,15.36,15.43,15.36,15.41,8300.0,15.36,15.43,15.36,15.41,8300.0
2013-03-07 10:10:00,15.4,15.46,15.4,15.46,8000.0,15.4,15.46,15.4,15.46,8000.0
2013-03-07 10:15:00,15.47,15.49,15.45,15.48,12000.0,15.47,15.49,15.45,15.48,12000.0
2013-03-07 10:20:00,15.49,15.49,15.46,15.47,3500.0,15.49,15.49,15.46,15.47,3500.0
2013-03-07 10:25:00,15.46,15.46,15.43,15.46,4600.0,15.46,15.46,15.43,15.46,4600.0
2013-03-07 10:30:00,15.46,15.49,15.46,15.48,10900.0,15.46,15.49,15.46,15.48,10900.0
2013-03-07 10:35:00,15.48,15.49,15.47,15.47,2900.0,15.48,15.49,15.47,15.47,2900.0
2013-03-07 10:40:00,15.47,15.48,15.44,15.48,7800.0,15.47,15.48,15.44,15.48,7800.0
2013-03-07 10:45:00,15.48,15.5,15.43,15.43,14300.0,15.48,15.5,15.43,15.43,14300.0
2013-03-07 10:50:00,15.43,15.44,15.42,15.42,4300.0,15.43,15.44,15.42,15.42,4300.0
2013-03-07 10:55:00,15.42,15.43,15.4,15.42,2800.0,15.42,15.43,15.4,15.42,2800.0
2013-03-07 11:00:00,15.42,15.46,15.42,15.44,5700.0,15.42,15.46,15.42,15.44,5700.0
2013-03-07 11:05:00,15.45,15.48,15.45,15.47,3900.0,15.45,15.48,15.45,15.47,3900.0
2013-03-07 11:10:00,15.47,15.49,15.46,15.48,5800.0,15.47,15.49,15.46,15.48,5800.0
2013-03-07 11:15:00,15.5,15.51,15.48,15.49,6200.0,15.5,15.51,15.48,15.49,6200.0
2013-03-07 11:20:00,15.48,15.49,15.48,15.49,2300.0,15.48,15.49,15.48,15.49,2300.0
2013-03-07 11:25:00,15.48,15.49,15.46,15.47,8500.0,15.48,15.49,15.46,15.47,8500.0
2013-03-07 11:30:00,15.47,15.47,15.44,15.44,7900.0,15.47,15.47,15.44,15.44,7900.0
2013-03-07 11:35:00,15.44,15.45,15.44,15.44,1200.0,15.44,15.45,15.44,15.44,1200.0
2013-03-07 11:40:00,15.44,15.45,15.43,15.44,9100.0,15.44,15.45,15.43,15.44,9100.0
2013-03-07 11:45:00,15.43,15.44,15.42,15.43,13300.0,15.43,15.44,15.42,15.43,13300.0
2013-03-07 11:50:00,15.44,15.44,15.43,15.43,7100.0,15.44,15.44,15.43,15.43,7100.0
2013-03-07 11:55:00,15.44,15.44,15.39,15.39,6100.0,15.44,15.44,15.39,15.39,6100.0
2013-03-07 12:00:00,15.4,15.42,15.4,15.41,9100.0,15.4,15.42,15.4,15.41,9100.0
2013-03-07 12:05:00,15.41,15.44,15.4,15.44,7700.0,15.41,15.44,15.4,15.44,7700.0
2013-03-07 12:10:00,15.43,15.43,15.42,15.43,2800.0,15.43,15.43,15.42,15.43,2800.0
2013-03-07 12:15:00,15.42,15.43,15.42,15.43,400.0,15.42,15.43,15.42,15.43,400.0
2013-03-07 12:20:00,15.42,15.44,15.42,15.43,4400.0,15.42,15.44,15.42,15.43,4400.0
2013-03-07 12:25:00,15.44,15.44,15.43,15.44,3400.0,15.44,15.44,15.43,15.44,3400.0
2013-03-07 12:30:00,15.43,15.44,15.42,15.43,6800.0,15.43,15.44,15.42,15.43,6800.0
2013-03-07 12:35:00,15.43,15.43,15.42,15.42,2800.0,15.43,15.43,15.42,15.42,2800.0
2013-03-07 12:40:00,15.41,15.42,15.4,15.4,1500.0,15.41,15.42,15.4,15.4,1500.0
2013-03-07 12:45:00,15.41,15.43,15.39,15.43,11700.0,15.41,15.43,15.39,15.43,11700.0
2013-03-07 12:50:00,15.44,15.44,15.43,15.43,9700.0,15.44,15.44,15.43,15.43,9700.0
2013-03-07 12:55:00,15.43,15.44,15.43,15.44,6000.0,15.43,15.44,15.43,15.44,6000.0
2013-03-07 13:00:00,15.43,15.44,15.43,15.44,3700.0,15.43,15.44,15.43,15.44,3700.0
2013-03-07 13:05:00,15.44,15.44,15.44,15.44,200.0,15.44,15.44,15.44,15.44,200.0
2013-03-07 13:10:00,15.44,15.45,15.42,15.42,11000.0,15.44,15.45,15.42,15.42,11000.0
2013-03-07 13:15:00,15.42,15.43,15.42,15.43,900.0,15.42,15.43,15.42,15.43,900.0
2013-03-07 13:20:00,15.42,15.42,15.41,15.42,2200.0,15.42,15.42,15.41,15.42,2200.0
2013-03-07 13:25:00,15.41,15.42,15.41,15.42,900.0,15.41,15.42,15.41,15.42,900.0
2013-03-07 13:30:00,15.41,15.41,15.37,15.37,8800.0,15.41,15.41,15.37,15.37,8800.0
2013-03-07 13:35:00,15.36,15.36,15.36,15.36,200.0,15.36,15.36,15.36,15.36,200.0
2013-03-07 13:40:00,15.36,15.42,15.36,15.41,8600.0,15.36,15.42,15.36,15.41,8600.0
2013-03-07 13:45:00,15.4,15.41,15.4,15.4,1800.0,15.4,15.41,15.4,15.4,1800.0
2013-03-07 13:50:00,15.41,15.44,15.4,15.44,13800.0,15.41,15.44,15.4,15.44,13800.0
2013-03-07 13:55:00,15.44,15.44,15.43,15.43,9200.0,15.44,15.44,15.43,15.43,9200.0
2013-03-07 14:00:00,15.43,15.43,15.38,15.39,22600.0,15.43,15.43,15.38,15.39,22600.0
2013-03-07 14:05:00,15.38,15.39,15.35,15.36,3100.0,15.38,15.39,15.35,15.36,3100.0
2013-03-07 14:10:00,15.36,15.36,15.33,15.34,3900.0,15.36,15.36,15.33,15.34,3900.0
2013-03-07 14:15:00,15.34,15.39,15.34,15.39,6300.0,15.34,15.39,15.34,15.39,6300.0
2013-03-07 14:20:00,15.39,15.39,15.39,15.39,1300.0,15.39,15.39,15.39,15.39,1300.0
2013-03-07 14:25:00,15.39,15.42,15.39,15.42,4700.0,15.39,15.42,15.39,15.42,4700.0
2013-03-07 14:30:00,15.42,15.43,15.42,15.43,3400.0,15.42,15.43,15.42,15.43,3400.0
2013-03-07 14:35:00,15.42,15.43,15.41,15.42,8400.0,15.42,15.43,15.41,15.42,8400.0
2013-03-07 14:40:00,15.41,15.42,15.39,15.4,5200.0,15.41,15.42,15.39,15.4,5200.0
2013-03-07 14:45:00,15.4,15.43,15.4,15.43,3400.0,15.4,15.43,15.4,15.43,3400.0
2013-03-07 14:50:00,15.43,15.43,15.41,15.41,9900.0,15.43,15.43,15.41,15.41,9900.0
2013-03-07 14:55:00,15.4,15.43,15.4,15.43,6600.0,15.4,15.43,15.4,15.43,6600.0
2013-03-07 15:00:00,15.42,15.43,15.41,15.42,3400.0,15.42,15.43,15.41,15.42,3400.0
2013-03-07 15:05:00,15.43,15.43,15.42,15.43,3300.0,15.43,15.43,15.42,15.43,3300.0
2013-03-07 15:10:00,15.43,15.43,15.42,15.43,1800.0,15.43,15.43,15.42,15.43,1800.0
2013-03-07 15:15:00,15.43,15.43,15.42,15.42,3400.0,15.43,15.43,15.42,15.42,3400.0
2013-03-07 15:20:00,15.42,15.43,15.42,15.43,4800.0,15.42,15.43,15.42,15.43,4800.0
2013-03-07 15:25:00,15.43,15.43,15.42,15.43,8400.0,15.43,15.43,15.42,15.43,8400.0
2013-03-07 15:30:00,15.43,15.45,15.43,15.43,18500.0,15.43,15.45,15.43,15.43,18500.0
2013-03-07 15:35:00,15.43,15.44,15.42,15.42,11800.0,15.43,15.44,15.42,15.42,11800.0
2013-03-07 15:40:00,15.43,15.45,15.41,15.42,15200.0,15.43,15.45,15.41,15.42,15200.0
2013-03-07 15:45:00,15.42,15.44,15.42,15.44,8700.0,15.42,15.44,15.42,15.44,8700.0
2013-03-07 15:50:00,15.44,15.44,15.41,15.42,11300.0,15.44,15.44,15.41,15.42,11300.0
2013-03-07 15:55:00,15.41,15.42,15.41,15.41,24200.0,15.41,15.42,15.41,15.41,24200.0
2013-03-08 09:30:00,15.49,15.53,15.41,15.51,28000.0,15.49,15.53,15.41,15.51,28000.0
2013-03-08 09:35:00,15.51,15.51,15.42,15.47,3100.0,15.51,15.51,15.42,15.47,3100.0
2013-03-08 09:40:00,15.44,15.47,15.42,15.47,3100.0,15.44,15.47,15.42,15.47,3100.0
2013-03-08 09:45:00,15.45,15.45,15.36,15.37,9700.0,15.45,15.45,15.36,15.37,9700.0
2013-03-08 09:50:00,15.38,15.42,15.36,15.38,4000.0,15.38,15.42,15.36,15.38,4000.0
2013-03-08 09:55:00,15.38,15.39,15.37,15.37,2200.0,15.38,15.39,15.37,15.37,2200.0
2013-03-08 10:00:00,15.37,15.38,15.35,15.35,5700.0,15.37,15.38,15.35,15.35,5700.0
2013-03-08 10:05:00,15.36,15.37,15.35,15.36,2700.0,15.36,15.37,15.35,15.36,2700.0
2013-03-08 10:10:00,15.37,15.37,15.35,15.35,3700.0,15.37,15.37,15.35,15.35,3700.0
2013-03-08 10:15:00,15.36,15.37,15.33,15.33,10000.0,15.36,15.37,15.33,15.33,10000.0
2013-03-08 10:20:00,15.35,15.35,15.33,15.33,4200.0,15.35,15.35,15.33,15.33,4200.0
2013-03-08 10:25:00,15.33,15.39,15.33,15.39,2700.0,15.33,15.39,15.33,15.39,2700.0
2013-03-08 10:30:00,15.39,15.41,15.39,15.41,2100.0,15.39,15.41,15.39,15.41,2100.0
2013-03-08 10:35:00,15.41,15.44,15.41,15.41,3600.0,15.41,15.44,15.41,15.41,3600.0
2013-03-08 10:40:00,15.42,15.44,15.41,15.42,5200.0,15.42,15.44,15.41,15.42,5200.0
2013-03-08 10:45:00,15.42,15.42,15.31,15.36,17400.0,15.42,15.42,15.31,15.36,17400.0
2013-03-08 10:50:00,15.35,15.35,15.3,15.32,18300.0,15.35,15.35,15.3,15.32,18300.0
2013-03-08 10:55:00,15.31,15.32,15.3,15.31,2900.0,15.31,15.32,15.3,15.31,2900.0
2013-03-08 11:00:00,15.32,15.33,15.3,15.32,3900.0,15.32,15.33,15.3,15.32,3900.0
2013-03-08 11:05:00,15.33,15.35,15.32,15.35,3100.0,15.33,15.35,15.32,15.35,3100.0
2013-03-08 11:10:00,15.34,15.34,15.31,15.32,4000.0,15.34,15.34,15.31,15.32,4000.0
2013-03-08 11:15:00,15.32,15.33,15.31,15.31,6300.0,15.32,15.33,15.31,15.31,6300.0
2013-03-08 11:20:00,15.32,15.32,15.3,15.31,4500.0,15.32,15.32,15.3,15.31,4500.0
2013-03-08 11:25:00,15.31,15.31,15.3,15.31,2700.0,15.31,15.31,15.3,15.31,2700.0
2013-03-08 11:30:00,15.3,15.31,15.3,15.31,400.0,15.3,15.31,15.3,15.31,400.0
2013-03-08 11:35:00,15.31,15.31,15.3,15.31,1800.0,15.31,15.31,15.3,15.31,1800.0
2013-03-08 11:40:00,15.3,15.31,15.27,15.27,18700.0,15.3,15.31,15.27,15.27,18700.0
2013-03-08 11:45:00,15.27,15.28,15.26,15.28,22500.0,15.27,15.28,15.26,15.28,22500.0
2013-03-08 11:50:00,15.28,15.37,15.28,15.35,23000.0,15.28,15.37,15.28,15.35,23000.0
2013-03-08 11:55:00,15.35,15.38,15.35,15.36,4700.0,15.35,15.38,15.35,15.36,4700.0
2013-03-08 12:00:00,15.36,15.36,15.33,15.33,5500.0,15.36,15.36,15.33,15.33,5500.0
2013-03-08 12:05:00,15.34,15.34,15.29,15.29,14900.0,15.34,15.34,15.29,15.29,14900.0
2013-03-08 12:10:00,15.29,15.31,15.27,15.3,19400.0,15.29,15.31,15.27,15.3,19400.0
2013-03-08 12:15:00,15.29,15.3,15.27,15.29,7100.0,15.29,15.3,15.27,15.29,7100.0
2013-03-08 12:20:00,15.3,15.31,15.3,15.31,2600.0,15.3,15.31,15.3,15.31,2600.0
2013-03-08 12:25:00,15.3,15.31,15.29,15.29,4700.0,15.3,15.31,15.29,15.29,4700.0
2013-03-08 12:30:00,15.28,15.29,15.27,15.29,5100.0,15.28,15.29,15.27,15.29,5100.0
2013-03-08 12:35:00,15.29,15.3,15.29,15.3,4800.0,15.29,15.3,15.29,15.3,4800.0
2013-03-08 12:40:00,15.31,15.31,15.31,15.31,700.0,15.31,15.31,15.31,15.31,700.0
2013-03-08 12:45:00,15.31,15.31,15.3,15.3,500.0,15.31,15.31,15.3,15.3,500.0
2013-03-08 12:50:00,15.3,15.31,15.3,15.31,10500.0,15.3,15.31,15.3,15.31,10500.0
2013-03-08 12:55:00,15.31,15.31,15.3,15.31,1000.0,15.31,15.31,15.3,15.31,1000.0
2013-03-08 13:00:00,15.31,15.31,15.3,15.3,700.0,15.31,15.31,15.3,15.3,700.0
2013-03-08 13:05:00,15.31,15.31,15.3,15.3,4600.0,15.31,15.31,15.3,15.3,4600.0
2013-03-08 13:10:00,15.31,15.31,15.3,15.31,700.0,15.31,15.31,15.3,15.31,700.0
2013-03-08 13:15:00,15.31,15.31,15.3,15.3,2900.0,15.31,15.31,15.3,15.3,2900.0
2013-03-08 13:20:00,15.3,15.31,15.3,15.3,1500.0,15.3,15.31,15.3,15.3,1500.0
2013-03-08 13:25:00,15.3,15.31,15.27,15.3,48000.0,15.3,15.31,15.27,15.3,48000.0
2013-03-08 13:30:00,15.3,15.3,15.29,15.29,600.0,15.3,15.3,15.29,15.29,600.0
2013-03-08 13:35:00,15.3,15.3,15.29,15.3,400.0,15.3,15.3,15.29,15.3,400.0
2013-03-08 13:40:00,15.29,15.29,15.29,15.29,500.0,15.29,15.29,15.29,15.29,500.0
2013-03-08 13:45:00,15.29,15.3,15.29,15.3,4800.0,15.29,15.3,15.29,15.3,4800.0
2013-03-08 13:50:00,15.29,15.3,15.28,15.28,1500.0,15.29,15.3,15.28,15.28,1500.0
2013-03-08 13:55:00,15.29,15.29,15.28,15.29,1800.0,15.29,15.29,15.28,15.29,1800.0
2013-03-08 14:00:00,15.29,15.29,15.28,15.29,2300.0,15.29,15.29,15.28,15.29,2300.0
2013-03-08 14:05:00,15.29,15.29,15.28,15.29,2000.0,15.29,15.29,15.28,15.29,2000.0
2013-03-08 14:10:00,15.28,15.29,15.27,15.28,4800.0,15.28,15.29,15.27,15.28,4800.0
2013-03-08 14:15:00,15.27,15.28,15.27,15.27,1200.0,15.27,15.28,15.27,15.27,1200.0
2013-03-08 14:20:00,15.27,15.29,15.26,15.29,11800.0,15.27,15.29,15.26,15.29,11800.0
2013-03-08 14:25:00,15.29,15.3,15.29,15.29,3300.0,15.29,15.3,15.29,15.29,3300.0
2013-03-08 14:30:00,15.3,15.32,15.29,15.32,69400.0,15.3,15.32,15.29,15.32,69400.0
2013-03-08 14:35:00,15.32,15.32,15.29,15.3,5800.0,15.32,15.32,15.29,15.3,5800.0
2013-03-08 14:40:00,15.32,15.33,15.31,15.32,4400.0,15.32,15.33,15.31,15.32,4400.0
2013-03-08 14:45:00,15.31,15.32,15.31,15.32,3700.0,15.31,15.32,15.31,15.32,3700.0
2013-03-08 14:50:00,15.31,15.34,15.31,15.33,9300.0,15.31,15.34,15.31,15.33,9300.0
2013-03-08 14:55:00,15.33,15.33,15.33,15.33,3200.0,15.33,15.33,15.33,15.33,3200.0
2013-03-08 15:00:00,15.34,15.36,15.34,15.36,10800.0,15.34,15.36,15.34,15.36,10800.0
2013-03-08 15:05:00,15.36,15.37,15.36,15.37,2500.0,15.36,15.37,15.36,15.37,2500.0
2013-03-08 15:10:00,15.37,15.38,15.36,15.38,8000.0,15.37,15.38,15.36,15.38,8000.0
2013-03-08 15:15:00,15.37,15.38,15.35,15.35,14500.0,15.37,15.38,15.35,15.35,14500.0
2013-03-08 15:20:00,15.36,15.38,15.35,15.38,13900.0,15.36,15.38,15.35,15.38,13900.0
2013-03-08 15:25:00,15.38,15.38,15.38,15.38,9800.0,15.38,15.38,15.38,15.38,9800.0
2013-03-08 15:30:00,15.38,15.38,15.37,15.37,10200.0,15.38,15.38,15.37,15.37,10200.0
2013-03-08 15:35:00,15.37,15.4,15.37,15.4,17700.0,15.37,15.4,15.37,15.4,17700.0
2013-03-08 15:40:00,15.4,15.4,15.37,15.39,18900.0,15.4,15.4,15.37,15.39,18900.0
2013-03-08 15:45:00,15.38,15.39,15.38,15.38,19100.0,15.38,15.39,15.38,15.38,19100.0
2013-03-08 15:50:00,15.39,15.43,15.39,15.41,48700.0,15.39,15.43,15.39,15.41,48700.0
2013-03-08 15:55:00,15.41,15.42,15.4,15.42,54200.0,15.41,15.42,15.4,15.42,54200.0
2013-03-11 09:30:00,15.36,15.36,15.23,15.32,8200.0,15.36,15.36,15.23,15.32,8200.0
2013-03-11 09:35:00,15.33,15.36,15.32,15.35,3000.0,15.33,15.36,15.32,15.35,3000.0
2013-03-11 09:40:00,15.38,15.39,15.34,15.38,3600.0,15.38,15.39,15.34,15.38,3600.0
2013-03-11 09:45:00,15.39,15.46,15.39,15.46,3300.0,15.39,15.46,15.39,15.46,3300.0
2013-03-11 09:50:00,15.47,15.5,15.44,15.44,5600.0,15.47,15.5,15.44,15.44,5600.0
2013-03-11 09:55:00,15.44,15.5,15.44,15.49,8200.0,15.44,15.5,15.44,15.49,8200.0
2013-03-11 10:00:00,15.47,15.49,15.46,15.48,6300.0,15.47,15.49,15.46,15.48,6300.0
2013-03-11 10:05:00,15.47,15.48,15.47,15.47,1700.0,15.47,15.48,15.47,15.47,1700.0
2013-03-11 10:10:00,15.47,15.48,15.45,15.46,2300.0,15.47,15.48,15.45,15.46,2300.0
2013-03-11 10:15:00,15.46,15.46,15.44,15.45,2800.0,15.46,15.46,15.44,15.45,2800.0
2013-03-11 10:20:00,15.44,15.45,15.43,15.44,1800.0,15.44,15.45,15.43,15.44,1800.0
2013-03-11 10:25:00,15.43,15.44,15.42,15.43,1200.0,15.43,15.44,15.42,15.43,1200.0
2013-03-11 10:30:00,15.43,15.43,15.42,15.43,600.0,15.43,15.43,15.42,15.43,600.0
2013-03-11 10:35:00,15.42,15.43,15.39,15.39,3900.0,15.42,15.43,15.39,15.39,3900.0
2013-03-11 10:40:00,15.4,15.41,15.39,15.39,6900.0,15.4,15.41,15.39,15.39,6900.0
2013-03-11 10:45:00,15.37,15.37,15.37,15.37,2200.0,15.37,15.37,15.37,15.37,2200.0
2013-03-11 10:50:00,15.37,15.37,15.34,15.34,2200.0,15.37,15.37,15.34,15.34,2200.0
2013-03-11 10:55:00,15.33,15.36,15.32,15.35,7900.0,15.33,15.36,15.32,15.35,7900.0
2013-03-11 11:00:00,15.34,15.35,15.32,15.34,5200.0,15.34,15.35,15.32,15.34,5200.0
2013-03-11 11:05:00,15.35,15.38,15.35,15.37,2000.0,15.35,15.38,15.35,15.37,2000.0
2013-03-11 11:10:00,15.39,15.4,15.38,15.38,3500.0,15.39,15.4,15.38,15.38,3500.0
2013-03-11 11:15:00,15.38,15.42,15.38,15.42,6500.0,15.38,15.42,15.38,15.42,6500.0
2013-03-11 11:20:00,15.42,15.42,15.39,15.4,1400.0,15.42,15.42,15.39,15.4,1400.0
2013-03-11 11:25:00,15.42,15.43,15.39,15.39,2900.0,15.42,15.43,15.39,15.39,2900.0
2013-03-11 11:30:00,15.39,15.4,15.39,15.4,1900.0,15.39,15.4,15.39,15.4,1900.0
2013-03-11 11:35:00,15.4,15.43,15.4,15.42,9100.0,15.4,15.43,15.4,15.42,9100.0
2013-03-11 11:40:00,15.42,15.42,15.41,15.41,2600.0,15.42,15.42,15.41,15.41,2600.0
2013-03-11 11:45:00,15.41,15.43,15.41,15.43,3500.0,15.41,15.43,15.41,15.43,3500.0
2013-03-11 11:50:00,15.42,15.43,15.42,15.43,3300.0,15.42,15.43,15.42,15.43,3300.0
2013-03-11 11:55:00,15.43,15.46,15.42,15.46,11900.0,15.43,15.46,15.42,15.46,11900.0
2013-03-11 12:00:00,15.46,15.49,15.46,15.48,6500.0,15.46,15.49,15.46,15.48,6500.0
2013-03-11 12:05:00,15.48,15.48,15.47,15.48,600.0,15.48,15.48,15.47,15.48,600.0
2013-03-11 12:10:00,15.47,15.49,15.47,15.49,3000.0,15.47,15.49,15.47,15.49,3000.0
2013-03-11 12:15:00,15.49,15.51,15.48,15.51,2000.0,15.49,15.51,15.48,15.51,2000.0
2013-03-11 12:20:00,15.51,15.51,15.48,15.48,4000.0,15.51,15.51,15.48,15.48,4000.0
2013-03-11 12:25:00,15.49,15.49,15.47,15.49,4900.0,15.49,15.49,15.47,15.49,4900.0
2013-03-11 12:30:00,15.49,15.5,15.47,15.48,4400.0,15.49,15.5,15.47,15.48,4400.0
2013-03-11 12:35:00,15.48,15.49,15.48,15.49,1900.0,15.48,15.49,15.48,15.49,1900.0
2013-03-11 12:40:00,15.49,15.49,15.47,15.47,4100.0,15.49,15.49,15.47,15.47,4100.0
2013-03-11 12:45:00,15.48,15.49,15.46,15.46,12200.0,15.48,15.49,15.46,15.46,12200.0
2013-03-11 12:50:00,15.46,15.47,15.46,15.46,2100.0,15.46,15.47,15.46,15.46,2100.0
2013-03-11 12:55:00,15.46,15.47,15.46,15.47,7000.0,15.46,15.47,15.46,15.47,7000.0
2013-03-11 13:00:00,15.47,15.5,15.46,15.5,9000.0,15.47,15.5,15.46,15.5,9000.0
2013-03-11 13:05:00,15.48,15.49,15.48,15.49,3700.0,15.48,15.49,15.48,15.49,3700.0
2013-03-11 13:10:00,15.49,15.5,15.48,15.48,3600.0,15.49,15.5,15.48,15.48,3600.0
2013-03-11 13:15:00,15.49,15.49,15.48,15.49,700.0,15.49,15.49,15.48,15.49,700.0
2013-03-11 13:20:00,15.48,15.49,15.48,15.49,900.0,15.48,15.49,15.48,15.49,900.0
2013-03-11 13:25:00,15.49,15.49,15.48,15.49,10100.0,15.49,15.49,15.48,15.49,10100.0
2013-03-11 13:30:00,15.49,15.5,15.48,15.48,12700.0,15.49,15.5,15.48,15.48,12700.0
2013-03-11 13:35:00,15.47,15.49,15.47,15.49,1600.0,15.47,15.49,15.47,15.49,1600.0
2013-03-11 13:40:00,15.48,15.49,15.47,15.47,2300.0,15.48,15.49,15.47,15.47,2300.0
2013-03-11 13:45:00,15.47,15.49,15.47,15.47,3500.0,15.47,15.49,15.47,15.47,3500.0
2013-03-11 13:50:00,15.47,15.48,15.47,15.48,200.0,15.47,15.48,15.47,15.48,200.0
2013-03-11 13:55:00,15.47,15.48,15.46,15.46,4900.0,15.47,15.48,15.46,15.46,4900.0
2013-03-11 14:00:00,15.46,15.47,15.46,15.46,1000.0,15.46,15.47,15.46,15.46,1000.0
2013-03-11 14:05:00,15.47,15.5,15.46,15.49,5300.0,15.47,15.5,15.46,15.49,5300.0
2013-03-11 14:10:00,15.5,15.5,15.48,15.49,4700.0,15.5,15.5,15.48,15.49,4700.0
2013-03-11 14:15:00,15.49,15.49,15.48,15.48,13500.0,15.49,15.49,15.48,15.48,13500.0
2013-03-11 14:20:00,15.48,15.48,15.47,15.48,1900.0,15.48,15.48,15.47,15.48,1900.0
2013-03-11 14:25:00,15.48,15.5,15.47,15.49,16500.0,15.48,15.5,15.47,15.49,16500.0
2013-03-11 14:30:00,15.48,15.49,15.45,15.46,22900.0,15.48,15.49,15.45,15.46,22900.0
2013-03-11 14:35:00,15.46,15.48,15.46,15.48,4400.0,15.46,15.48,15.46,15.48,4400.0
2013-03-11 14:40:00,15.49,15.51,15.49,15.51,4600.0,15.49,15.51,15.49,15.51,4600.0
2013-03-11 14:45:00,15.51,15.52,15.51,15.51,11200.0,15.51,15.52,15.51,15.51,11200.0
2013-03-11 14:50:00,15.5,15.51,15.49,15.51,6400.0,15.5,15.51,15.49,15.51,6400.0
2013-03-11 14:55:00,15.52,15.52,15.51,15.52,900.0,15.52,15.52,15.51,15.52,900.0
2013-03-11 15:00:00,15.51,15.53,15.51,15.51,17900.0,15.51,15.53,15.51,15.51,17900.0
2013-03-11 15:05:00,15.51,15.58,15.51,15.58,19200.0,15.51,15.58,15.51,15.58,19200.0
2013-03-11 15:10:00,15.58,15.58,15.56,15.58,6900.0,15.58,15.58,15.56,15.58,6900.0
2013-03-11 15:15:00,15.58,15.59,15.56,15.57,9000.0,15.58,15.59,15.56,15.57,9000.0
2013-03-11 15:20:00,15.57,15.58,15.56,15.58,8600.0,15.57,15.58,15.56,15.58,8600.0
2013-03-11 15:25:00,15.58,15.59,15.58,15.59,11900.0,15.58,15.59,15.58,15.59,11900.0
2013-03-11 15:30:00,15.59,15.59,15.58,15.58,14100.0,15.59,15.59,15.58,15.58,14100.0
2013-03-11 15:35:00,15.59,15.59,15.58,15.59,13800.0,15.59,15.59,15.58,15.59,13800.0
2013-03-11 15:40:00,15.59,15.59,15.58,15.59,14900.0,15.59,15.59,15.58,15.59,14900.0
2013-03-11 15:45:00,15.59,15.63,15.58,15.63,143800.0,15.59,15.63,15.58,15.63,143800.0
2013-03-11 15:50:00,15.63,15.63,15.59,15.59,68800.0,15.63,15.63,15.59,15.59,68800.0
2013-03-11 15:55:00,15.59,15.59,15.58,15.59,67800.0,15.59,15.59,15.58,15.59,67800.0
2013-03-12 09:30:00,15.5,15.6,15.5,15.57,11500.0,15.5,15.6,15.5,15.57,11500.0
2013-03-12 09:35:00,15.57,15.57,15.53,15.53,2300.0,15.57,15.57,15.53,15.53,2300.0
2013-03-12 09:40:00,15.54,15.54,15.43,15.5,6200.0,15.54,15.54,15.43,15.5,6200.0
2013-03-12 09:45:00,15.52,15.58,15.52,15.56,3700.0,15.52,15.58,15.52,15.56,3700.0
2013-03-12 09:50:00,15.58,15.61,15.57,15.61,4300.0,15.58,15.61,15.57,15.61,4300.0
2013-03-12 09:55:00,15.61,15.64,15.54,15.55,31200.0,15.61,15.64,15.54,15.55,31200.0
2013-03-12 10:00:00,15.54,15.55,15.47,15.5,9600.0,15.54,15.55,15.47,15.5,9600.0
2013-03-12 10:05:00,15.48,15.5,15.48,15.49,1800.0,15.48,15.5,15.48,15.49,1800.0
2013-03-12 10:10:00,15.5,15.5,15.49,15.5,3800.0,15.5,15.5,15.49,15.5,3800.0
2013-03-12 10:15:00,15.5,15.51,15.47,15.47,14800.0,15.5,15.51,15.47,15.47,14800.0
2013-03-12 10:20:00,15.48,15.49,15.47,15.49,3400.0,15.48,15.49,15.47,15.49,3400.0
2013-03-12 10:25:00,15.49,15.5,15.49,15.49,3100.0,15.49,15.5,15.49,15.49,3100.0
2013-03-12 10:30:00,15.5,15.5,15.49,15.49,3100.0,15.5,15.5,15.49,15.49,3100.0
2013-03-12 10:35:00,15.48,15.48,15.42,15.43,12900.0,15.48,15.48,15.42,15.43,12900.0
2013-03-12 10:40:00,15.44,15.44,15.43,15.44,2500.0,15.44,15.44,15.43,15.44,2500.0
2013-03-12 10:45:00,15.44,15.47,15.43,15.47,3400.0,15.44,15.47,15.43,15.47,3400.0
2013-03-12 10:50:00,15.46,15.49,15.45,15.49,3500.0,15.46,15.49,15.45,15.49,3500.0
2013-03-12 10:55:00,15.49,15.49,15.46,15.46,4600.0,15.49,15.49,15.46,15.46,4600.0
2013-03-12 11:00:00,15.45,15.47,15.44,15.45,9000.0,15.45,15.47,15.44,15.45,9000.0
2013-03-12 11:05:00,15.45,15.45,15.42,15.43,7100.0,15.45,15.45,15.42,15.43,7100.0
2013-03-12 11:10:00,15.43,15.48,15.43,15.46,5700.0,15.43,15.48,15.43,15.46,5700.0
2013-03-12 11:15:00,15.46,15.47,15.46,15.47,1200.0,15.46,15.47,15.46,15.47,1200.0
2013-03-12 11:20:00,15.46,15.47,15.42,15.42,5300.0,15.46,15.47,15.42,15.42,5300.0
2013-03-12 11:25:00,15.43,15.46,15.42,15.42,9000.0,15.43,15.46,15.42,15.42,9000.0
2013-03-12 11:30:00,15.43,15.44,15.42,15.44,3100.0,15.43,15.44,15.42,15.44,3100.0
2013-03-12 11:35:00,15.44,15.45,15.42,15.44,5200.0,15.44,15.45,15.42,15.44,5200.0
2013-03-12 11:40:00,15.44,15.46,15.44,15.46,3300.0,15.44,15.46,15.44,15.46,3300.0
2013-03-12 11:45:00,15.47,15.47,15.4,15.43,8300.0,15.47,15.47,15.4,15.43,8300.0
2013-03-12 11:50:00,15.44,15.48,15.44,15.48,4600.0,15.44,15.48,15.44,15.48,4600.0
2013-03-12 11:55:00,15.47,15.5,15.47,15.48,4900.0,15.47,15.5,15.47,15.48,4900.0
2013-03-12 12:00:00,15.49,15.49,15.47,15.48,2500.0,15.49,15.49,15.47,15.48,2500.0
2013-03-12 12:05:00,15.48,15.48,15.44,15.46,6100.0,15.48,15.48,15.44,15.46,6100.0
2013-03-12 12:10:00,15.47,15.48,15.44,15.45,2400.0,15.47,15.48,15.44,15.45,2400.0
2013-03-12 12:15:00,15.45,15.49,15.45,15.49,1900.0,15.45,15.49,15.45,15.49,1900.0
2013-03-12 12:20:00,15.49,15.5,15.48,15.5,5900.0,15.49,15.5,15.48,15.5,5900.0
2013-03-12 12:25:00,15.5,15.5,15.46,15.48,4300.0,15.5,15.5,15.46,15.48,4300.0
2013-03-12 12:30:00,15.48,15.49,15.47,15.49,5100.0,15.48,15.49,15.47,15.49,5100.0
2013-03-12 12:35:00,15.49,15.5,15.49,15.5,1700.0,15.49,15.5,15.49,15.5,1700.0
2013-03-12 12:40:00,15.5,15.5,15.48,15.49,2700.0,15.5,15.5,15.48,15.49,2700.0
2013-03-12 12:45:00,15.49,15.49,15.47,15.48,4000.0,15.49,15.49,15.47,15.48,4000.0
2013-03-12 12:50:00,15.48,15.48,15.45,15.46,12000.0,15.48,15.48,15.45,15.46,12000.0
2013-03-12 12:55:00,15.46,15.49,15.46,15.46,9500.0,15.46,15.49,15.46,15.46,9500.0
2013-03-12 13:00:00,15.45,15.46,15.45,15.45,2300.0,15.45,15.46,15.45,15.45,2300.0
2013-03-12 13:05:00,15.46,15.49,15.45,15.48,6700.0,15.46,15.49,15.45,15.48,6700.0
2013-03-12 13:10:00,15.48,15.49,15.46,15.47,7600.0,15.48,15.49,15.46,15.47,7600.0
2013-03-12 13:15:00,15.46,15.48,15.46,15.48,2900.0,15.46,15.48,15.46,15.48,2900.0
2013-03-12 13:20:00,15.48,15.49,15.48,15.48,5200.0,15.48,15.49,15.48,15.48,5200.0
2013-03-12 13:25:00,15.48,15.48,15.48,15.48,1300.0,15.48,15.48,15.48,15.48,1300.0
2013-03-12 13:30:00,15.48,15.48,15.45,15.46,10200.0,15.48,15.48,15.45,15.46,10200.0
2013-03-12 13:35:00,15.47,15.47,15.47,15.47,3900.0,15.47,15.47,15.47,15.47,3900.0
2013-03-12 13:40:00,15.46,15.47,15.45,15.47,5700.0,15.46,15.47,15.45,15.47,5700.0
2013-03-12 13:45:00,15.47,15.48,15.45,15.45,6200.0,15.47,15.48,15.45,15.45,6200.0
2013-03-12 13:50:00,15.46,15.46,15.45,15.46,1100.0,15.46,15.46,15.45,15.46,1100.0
2013-03-12 13:55:00,15.46,15.46,15.45,15.46,3000.0,15.46,15.46,15.45,15.46,3000.0
2013-03-12 14:00:00,15.47,15.5,15.47,15.48,9000.0,15.47,15.5,15.47,15.48,9000.0
2013-03-12 14:05:00,15.48,15.48,15.46,15.46,5700.0,15.48,15.48,15.46,15.46,5700.0
2013-03-12 14:10:00,15.47,15.5,15.46,15.49,6600.0,15.47,15.5,15.46,15.49,6600.0
2013-03-12 14:15:00,15.49,15.5,15.46,15.5,6100.0,15.49,15.5,15.46,15.5,6100.0
2013-03-12 14:20:00,15.5,15.5,15.48,15.49,8300.0,15.5,15.5,15.48,15.49,8300.0
2013-03-12 14:25:00,15.5,15.5,15.48,15.49,5700.0,15.5,15.5,15.48,15.49,5700.0
2013-03-12 14:30:00,15.49,15.52,15.49,15.52,5000.0,15.49,15.52,15.49,15.52,5000.0
2013-03-12 14:35:00,15.52,15.54,15.52,15.54,5400.0,15.52,15.54,15.52,15.54,5400.0
2013-03-12 14:40:00,15.54,15.57,15.54,15.56,6800.0,15.54,15.57,15.54,15.56,6800.0
2013-03-12 14:45:00,15.56,15.59,15.55,15.58,28300.0,15.56,15.59,15.55,15.58,28300.0
2013-03-12 14:50:00,15.58,15.6,15.57,15.57,23900.0,15.58,15.6,15.57,15.57,23900.0
2013-03-12 14:55:00,15.58,15.58,15.56,15.57,6300.0,15.58,15.58,15.56,15.57,6300.0
2013-03-12 15:00:00,15.55,15.58,15.55,15.58,2600.0,15.55,15.58,15.55,15.58,2600.0
2013-03-12 15:05:00,15.57,15.58,15.52,15.54,17800.0,15.57,15.58,15.52,15.54,17800.0
2013-03-12 15:10:00,15.54,15.56,15.54,15.56,9200.0,15.54,15.56,15.54,15.56,9200.0
2013-03-12 15:15:00,15.56,15.56,15.51,15.52,21300.0,15.56,15.56,15.51,15.52,21300.0
2013-03-12 15:20:00,15.52,15.54,15.51,15.54,13600.0,15.52,15.54,15.51,15.54,13600.0
2013-03-12 15:25:00,15.54,15.54,15.52,15.54,8400.0,15.54,15.54,15.52,15.54,8400.0
2013-03-12 15:30:00,15.54,15.54,15.51,15.51,7900.0,15.54,15.54,15.51,15.51,7900.0
2013-03-12 15:35:00,15.51,15.53,15.51,15.53,10400.0,15.51,15.53,15.51,15.53,10400.0
2013-03-12 15:40:00,15.53,15.54,15.52,15.54,9900.0,15.53,15.54,15.52,15.54,9900.0
2013-03-12 15:45:00,15.53,15.54,15.51,15.52,13400.0,15.53,15.54,15.51,15.52,13400.0
2013-03-12 15:50:00,15.52,15.53,15.51,15.53,13700.0,15.52,15.53,15.51,15.53,13700.0
2013-03-12 15:55:00,15.53,15.54,15.53,15.54,20700.0,15.53,15.54,15.53,15.54,20700.0
2013-03-13 09:30:00,15.59,15.59,15.5,15.51,14600.0,15.59,15.59,15.5,15.51,14600.0
2013-03-13 09:35:00,15.54,15.59,15.54,15.56,2400.0,15.54,15.59,15.54,15.56,2400.0
2013-03-13 09:40:00,15.55,15.55,15.51,15.53,2000.0,15.55,15.55,15.51,15.53,2000.0
2013-03-13 09:45:00,15.56,15.56,15.51,15.56,1500.0,15.56,15.56,15.51,15.56,1500.0
2013-03-13 09:50:00,15.55,15.62,15.55,15.58,9200.0,15.55,15.62,15.55,15.58,9200.0
2013-03-13 09:55:00,15.57,15.6,15.5,15.58,24400.0,15.57,15.6,15.5,15.58,24400.0
2013-03-13 10:00:00,15.57,15.57,15.49,15.5,19600.0,15.57,15.57,15.49,15.5,19600.0
2013-03-13 10:05:00,15.51,15.52,15.44,15.47,15600.0,15.51,15.52,15.44,15.47,15600.0
2013-03-13 10:10:00,15.45,15.49,15.44,15.49,2800.0,15.45,15.49,15.44,15.49,2800.0
2013-03-13 10:15:00,15.5,15.52,15.49,15.52,2000.0,15.5,15.52,15.49,15.52,2000.0
2013-03-13 10:20:00,15.53,15.55,15.52,15.55,2100.0,15.53,15.55,15.52,15.55,2100.0
2013-03-13 10:25:00,15.55,15.56,15.53,15.54,3800.0,15.55,15.56,15.53,15.54,3800.0
2013-03-13 10:30:00,15.54,15.56,15.53,15.55,16900.0,15.54,15.56,15.53,15.55,16900.0
2013-03-13 10:35:00,15.55,15.59,15.54,15.55,25600.0,15.55,15.59,15.54,15.55,25600.0
2013-03-13 10:40:00,15.55,15.56,15.51,15.52,4700.0,15.55,15.56,15.51,15.52,4700.0
2013-03-13 10:45:00,15.53,15.53,15.51,15.51,2500.0,15.53,15.53,15.51,15.51,2500.0
2013-03-13 10:50:00,15.51,15.51,15.5,15.51,2100.0,15.51,15.51,15.5,15.51,2100.0
2013-03-13 10:55:00,15.52,15.52,15.48,15.49,5500.0,15.52,15.52,15.48,15.49,5500.0
2013-03-13 11:00:00,15.5,15.5,15.47,15.47,3700.0,15.5,15.5,15.47,15.47,3700.0
2013-03-13 11:05:00,15.48,15.48,15.47,15.48,5100.0,15.48,15.48,15.47,15.48,5100.0
2013-03-13 11:10:00,15.48,15.5,15.48,15.49,2600.0,15.48,15.5,15.48,15.49,2600.0
2013-03-13 11:15:00,15.49,15.5,15.49,15.5,1100.0,15.49,15.5,15.49,15.5,1100.0
2013-03-13 11:20:00,15.5,15.5,15.47,15.47,2600.0,15.5,15.5,15.47,15.47,2600.0
2013-03-13 11:25:00,15.47,15.51,15.47,15.5,14800.0,15.47,15.51,15.47,15.5,14800.0
2013-03-13 11:30:00,15.5,15.51,15.49,15.51,5200.0,15.5,15.51,15.49,15.51,5200.0
2013-03-13 11:35:00,15.52,15.53,15.5,15.51,3500.0,15.52,15.53,15.5,15.51,3500.0
2013-03-13 11:40:00,15.5,15.51,15.5,15.51,1900.0,15.5,15.51,15.5,15.51,1900.0
2013-03-13 11:45:00,15.51,15.51,15.49,15.51,5100.0,15.51,15.51,15.49,15.51,5100.0
2013-03-13 11:50:00,15.51,15.53,15.51,15.52,6700.0,15.51,15.53,15.51,15.52,6700.0
2013-03-13 11:55:00,15.52,15.52,15.5,15.52,14600.0,15.52,15.52,15.5,15.52,14600.0
2013-03-13 12:00:00,15.53,15.53,15.52,15.52,3800.0,15.53,15.53,15.52,15.52,3800.0
2013-03-13 12:05:00,15.52,15.56,15.52,15.55,31300.0,15.52,15.56,15.52,15.55,31300.0
2013-03-13 12:10:00,15.55,15.56,15.55,15.56,2100.0,15.55,15.56,15.55,15.56,2100.0
2013-03-13 12:15:00,15.56,15.6,15.56,15.56,13400.0,15.56,15.6,15.56,15.56,13400.0
2013-03-13 12:20:00,15.56,15.57,15.54,15.56,7800.0,15.56,15.57,15.54,15.56,7800.0
2013-03-13 12:25:00,15.56,15.58,15.55,15.57,14700.0,15.56,15.58,15.55,15.57,14700.0
2013-03-13 12:30:00,15.58,15.58,15.57,15.58,2300.0,15.58,15.58,15.57,15.58,2300.0
2013-03-13 12:35:00,15.58,15.62,15.58,15.62,9800.0,15.58,15.62,15.58,15.62,9800.0
2013-03-13 12:40:00,15.61,15.63,15.61,15.61,5000.0,15.61,15.63,15.61,15.61,5000.0
2013-03-13 12:45:00,15.62,15.64,15.61,15.64,10100.0,15.62,15.64,15.61,15.64,10100.0
2013-03-13 12:50:00,15.63,15.64,15.63,15.64,800.0,15.63,15.64,15.63,15.64,800.0
2013-03-13 12:55:00,15.64,15.64,15.63,15.64,3800.0,15.64,15.64,15.63,15.64,3800.0
2013-03-13 13:00:00,15.64,15.66,15.63,15.66,55200.0,15.64,15.66,15.63,15.66,55200.0
2013-03-13 13:05:00,15.66,15.73,15.66,15.73,20400.0,15.66,15.73,15.66,15.73,20400.0
2013-03-13 13:10:00,15.73,15.75,15.72,15.74,13000.0,15.73,15.75,15.72,15.74,13000.0
2013-03-13 13:15:00,15.74,15.76,15.72,15.73,9700.0,15.74,15.76,15.72,15.73,9700.0
2013-03-13 13:20:00,15.72,15.72,15.68,15.68,5100.0,15.72,15.72,15.68,15.68,5100.0
2013-03-13 13:25:00,15.68,15.69,15.67,15.67,2000.0,15.68,15.69,15.67,15.67,2000.0
2013-03-13 13:30:00,15.67,15.68,15.66,15.66,4100.0,15.67,15.68,15.66,15.66,4100.0
2013-03-13 13:35:00,15.66,15.67,15.65,15.65,5200.0,15.66,15.67,15.65,15.65,5200.0
2013-03-13 13:40:00,15.65,15.66,15.65,15.65,18900.0,15.65,15.66,15.65,15.65,18900.0
2013-03-13 13:45:00,15.65,15.68,15.65,15.67,8300.0,15.65,15.68,15.65,15.67,8300.0
2013-03-13 13:50:00,15.67,15.68,15.64,15.64,9300.0,15.67,15.68,15.64,15.64,9300.0
2013-03-13 13:55:00,15.64,15.65,15.62,15.64,9600.0,15.64,15.65,15.62,15.64,9600.0
2013-03-13 14:00:00,15.65,15.65,15.61,15.62,7800.0,15.65,15.65,15.61,15.62,7800.0
2013-03-13 14:05:00,15.63,15.63,15.62,15.62,1900.0,15.63,15.63,15.62,15.62,1900.0
2013-03-13 14:10:00,15.63,15.66,15.62,15.62,18900.0,15.63,15.66,15.62,15.62,18900.0
2013-03-13 14:15:00,15.62,15.62,15.61,15.62,2100.0,15.62,15.62,15.61,15.62,2100.0
2013-03-13 14:20:00,15.62,15.62,15.6,15.61,5000.0,15.62,15.62,15.6,15.61,5000.0
2013-03-13 14:25:00,15.61,15.61,15.6,15.61,4700.0,15.61,15.61,15.6,15.61,4700.0
2013-03-13 14:30:00,15.61,15.64,15.61,15.64,6400.0,15.61,15.64,15.61,15.64,6400.0
2013-03-13 14:35:00,15.63,15.63,15.62,15.63,4400.0,15.63,15.63,15.62,15.63,4400.0
2013-03-13 14:40:00,15.63,15.64,15.63,15.63,1300.0,15.63,15.64,15.63,15.63,1300.0
2013-03-13 14:45:00,15.64,15.65,15.63,15.65,3600.0,15.64,15.65,15.63,15.65,3600.0
2013-03-13 14:50:00,15.65,15.65,15.62,15.63,9900.0,15.65,15.65,15.62,15.63,9900.0
2013-03-13 14:55:00,15.62,15.65,15.62,15.63,30700.0,15.62,15.65,15.62,15.63,30700.0
2013-03-13 15:00:00,15.63,15.65,15.62,15.64,26000.0,15.63,15.65,15.62,15.64,26000.0
2013-03-13 15:05:00,15.65,15.66,15.57,15.57,34000.0,15.65,15.66,15.57,15.57,34000.0
2013-03-13 15:10:00,15.57,15.58,15.56,15.58,15800.0,15.57,15.58,15.56,15.58,15800.0
2013-03-13 15:15:00,15.58,15.59,15.57,15.59,25500.0,15.58,15.59,15.57,15.59,25500.0
2013-03-13 15:20:00,15.59,15.61,15.59,15.59,10800.0,15.59,15.61,15.59,15.59,10800.0
2013-03-13 15:25:00,15.6,15.61,15.59,15.61,17200.0,15.6,15.61,15.59,15.61,17200.0
2013-03-13 15:30:00,15.6,15.62,15.6,15.6,25900.0,15.6,15.62,15.6,15.6,25900.0
2013-03-13 15:35:00,15.61,15.61,15.59,15.59,21200.0,15.61,15.61,15.59,15.59,21200.0
2013-03-13 15:40:00,15.6,15.6,15.58,15.58,21800.0,15.6,15.6,15.58,15.58,21800.0
2013-03-13 15:45:00,15.58,15.59,15.58,15.59,34300.0,15.58,15.59,15.58,15.59,34300.0
2013-03-13 15:50:00,15.59,15.6,15.58,15.59,38500.0,15.59,15.6,15.58,15.59,38500.0
2013-03-13 15:55:00,15.58,15.61,15.57,15.58,80400.0,15.58,15.61,15.57,15.58,80400.0
2013-03-14 09:30:00,15.56,15.64,15.53,15.64,20900.0,15.56,15.64,15.53,15.64,20900.0
2013-03-14 09:35:00,15.64,15.73,15.61,15.67,10900.0,15.64,15.73,15.61,15.67,10900.0
2013-03-14 09:40:00,15.67,15.73,15.66,15.71,9100.0,15.67,15.73,15.66,15.71,9100.0
2013-03-14 09:45:00,15.74,15.79,15.7,15.79,17100.0,15.74,15.79,15.7,15.79,17100.0
2013-03-14 09:50:00,15.78,15.81,15.77,15.8,13800.0,15.78,15.81,15.77,15.8,13800.0
2013-03-14 09:55:00,15.8,15.8,15.78,15.79,5900.0,15.8,15.8,15.78,15.79,5900.0
2013-03-14 10:00:00,15.79,15.79,15.73,15.74,9300.0,15.79,15.79,15.73,15.74,9300.0
2013-03-14 10:05:00,15.74,15.75,15.74,15.75,2400.0,15.74,15.75,15.74,15.75,2400.0
2013-03-14 10:10:00,15.74,15.75,15.73,15.74,6100.0,15.74,15.75,15.73,15.74,6100.0
2013-03-14 10:15:00,15.74,15.76,15.74,15.74,10800.0,15.74,15.76,15.74,15.74,10800.0
2013-03-14 10:20:00,15.74,15.74,15.73,15.74,600.0,15.74,15.74,15.73,15.74,600.0
2013-03-14 10:25:00,15.73,15.77,15.73,15.76,3400.0,15.73,15.77,15.73,15.76,3400.0
2013-03-14 10:30:00,15.75,15.75,15.73,15.74,4500.0,15.75,15.75,15.73,15.74,4500.0
2013-03-14 10:35:00,15.72,15.73,15.71,15.71,6900.0,15.72,15.73,15.71,15.71,6900.0
2013-03-14 10:40:00,15.72,15.75,15.72,15.75,13100.0,15.72,15.75,15.72,15.75,13100.0
2013-03-14 10:45:00,15.75,15.79,15.74,15.77,7900.0,15.75,15.79,15.74,15.77,7900.0
2013-03-14 10:50:00,15.76,15.76,15.75,15.75,700.0,15.76,15.76,15.75,15.75,700.0
2013-03-14 10:55:00,15.73,15.74,15.71,15.72,5100.0,15.73,15.74,15.71,15.72,5100.0
2013-03-14 11:00:00,15.71,15.72,15.68,15.7,5700.0,15.71,15.72,15.68,15.7,5700.0
2013-03-14 11:05:00,15.69,15.7,15.68,15.69,1800.0,15.69,15.7,15.68,15.69,1800.0
2013-03-14 11:10:00,15.68,15.69,15.66,15.68,8800.0,15.68,15.69,15.66,15.68,8800.0
2013-03-14 11:15:00,15.67,15.7,15.67,15.69,3400.0,15.67,15.7,15.67,15.69,3400.0
2013-03-14 11:20:00,15.7,15.73,15.7,15.73,7700.0,15.7,15.73,15.7,15.73,7700.0
2013-03-14 11:25:00,15.72,15.73,15.71,15.72,4300.0,15.72,15.73,15.71,15.72,4300.0
2013-03-14 11:30:00,15.72,15.72,15.7,15.7,3700.0,15.72,15.72,15.7,15.7,3700.0
2013-03-14 11:35:00,15.7,15.71,15.69,15.7,2400.0,15.7,15.71,15.69,15.7,2400.0
2013-03-14 11:40:00,15.7,15.74,15.7,15.73,10500.0,15.7,15.74,15.7,15.73,10500.0
2013-03-14 11:45:00,15.73,15.75,15.73,15.75,5200.0,15.73,15.75,15.73,15.75,5200.0
2013-03-14 11:50:00,15.75,15.78,15.75,15.78,3000.0,15.75,15.78,15.75,15.78,3000.0
2013-03-14 11:55:00,15.78,15.79,15.77,15.78,10100.0,15.78,15.79,15.77,15.78,10100.0
2013-03-14 12:00:00,15.77,15.8,15.77,15.8,9000.0,15.77,15.8,15.77,15.8,9000.0
2013-03-14 12:05:00,15.79,15.8,15.79,15.8,32900.0,15.79,15.8,15.79,15.8,32900.0
2013-03-14 12:10:00,15.8,15.87,15.77,15.85,200700.0,15.8,15.87,15.77,15.85,200700.0
2013-03-14 12:15:00,15.85,15.87,15.84,15.85,6400.0,15.85,15.87,15.84,15.85,6400.0
2013-03-14 12:20:00,15.84,15.85,15.8,15.81,4400.0,15.84,15.85,15.8,15.81,4400.0
2013-03-14 12:25:00,15.8,15.81,15.79,15.8,2200.0,15.8,15.81,15.79,15.8,2200.0
2013-03-14 12:30:00,15.79,15.84,15.78,15.83,28600.0,15.79,15.84,15.78,15.83,28600.0
2013-03-14 12:35:00,15.82,15.87,15.82,15.84,199200.0,15.82,15.87,15.82,15.84,199200.0
2013-03-14 12:40:00,15.84,15.84,15.82,15.84,11300.0,15.84,15.84,15.82,15.84,11300.0
2013-03-14 12:45:00,15.83,15.86,15.83,15.85,15200.0,15.83,15.86,15.83,15.85,15200.0
2013-03-14 12:50:00,15.85,15.87,15.84,15.85,6600.0,15.85,15.87,15.84,15.85,6600.0
2013-03-14 12:55:00,15.85,15.86,15.84,15.86,4300.0,15.85,15.86,15.84,15.86,4300.0
2013-03-14 13:00:00,15.85,15.87,15.84,15.84,9600.0,15.85,15.87,15.84,15.84,9600.0
2013-03-14 13:05:00,15.84,15.84,15.83,15.84,700.0,15.84,15.84,15.83,15.84,700.0
2013-03-14 13:10:00,15.83,15.84,15.83,15.83,8200.0,15.83,15.84,15.83,15.83,8200.0
2013-03-14 13:15:00,15.83,15.84,15.83,15.83,1300.0,15.83,15.84,15.83,15.83,1300.0
2013-03-14 13:20:00,15.83,15.86,15.83,15.86,15100.0,15.83,15.86,15.83,15.86,15100.0
2013-03-14 13:25:00,15.86,15.87,15.84,15.84,7200.0,15.86,15.87,15.84,15.84,7200.0
2013-03-14 13:30:00,15.84,15.85,15.82,15.82,3700.0,15.84,15.85,15.82,15.82,3700.0
2013-03-14 13:35:00,15.82,15.83,15.82,15.83,11600.0,15.82,15.83,15.82,15.83,11600.0
2013-03-14 13:40:00,15.82,15.83,15.82,15.82,8200.0,15.82,15.83,15.82,15.82,8200.0
2013-03-14 13:45:00,15.82,15.86,15.82,15.86,14100.0,15.82,15.86,15.82,15.86,14100.0
2013-03-14 13:50:00,15.87,15.87,15.86,15.87,1800.0,15.87,15.87,15.86,15.87,1800.0
2013-03-14 13:55:00,15.86,15.87,15.86,15.87,5100.0,15.86,15.87,15.86,15.87,5100.0
2013-03-14 14:00:00,15.86,15.89,15.86,15.88,37400.0,15.86,15.89,15.86,15.88,37400.0
2013-03-14 14:05:00,15.88,15.89,15.87,15.89,18400.0,15.88,15.89,15.87,15.89,18400.0
2013-03-14 14:10:00,15.89,15.91,15.88,15.9,28800.0,15.89,15.91,15.88,15.9,28800.0
2013-03-14 14:15:00,15.9,15.91,15.9,15.9,4000.0,15.9,15.91,15.9,15.9,4000.0
2013-03-14 14:20:00,15.9,15.91,15.88,15.88,30400.0,15.9,15.91,15.88,15.88,30400.0
2013-03-14 14:25:00,15.88,15.89,15.88,15.88,4400.0,15.88,15.89,15.88,15.88,4400.0
2013-03-14 14:30:00,15.89,15.9,15.87,15.89,14400.0,15.89,15.9,15.87,15.89,14400.0
2013-03-14 14:35:00,15.9,15.94,15.9,15.94,23500.0,15.9,15.94,15.9,15.94,23500.0
2013-03-14 14:40:00,15.93,15.99,15.93,15.98,24500.0,15.93,15.99,15.93,15.98,24500.0
2013-03-14 14:45:00,15.99,16.05,15.98,16.03,150700.0,15.99,16.05,15.98,16.03,150700.0
2013-03-14 14:50:00,16.04,16.04,16.0,16.01,29700.0,16.04,16.04,16.0,16.01,29700.0
2013-03-14 14:55:00,16.0,16.01,16.0,16.0,7900.0,16.0,16.01,16.0,16.0,7900.0
2013-03-14 15:00:00,16.0,16.0,15.97,15.97,16200.0,16.0,16.0,15.97,15.97,16200.0
2013-03-14 15:05:00,15.98,15.98,15.93,15.93,19800.0,15.98,15.98,15.93,15.93,19800.0
2013-03-14 15:10:00,15.93,15.94,15.92,15.93,12900.0,15.93,15.94,15.92,15.93,12900.0
2013-03-14 15:15:00,15.93,15.94,15.93,15.93,6800.0,15.93,15.94,15.93,15.93,6800.0
2013-03-14 15:20:00,15.93,15.94,15.93,15.93,20200.0,15.93,15.94,15.93,15.93,20200.0
2013-03-14 15:25:00,15.94,15.97,15.93,15.96,23200.0,15.94,15.97,15.93,15.96,23200.0
2013-03-14 15:30:00,15.96,15.97,15.96,15.96,23000.0,15.96,15.97,15.96,15.96,23000.0
2013-03-14 15:35:00,15.96,15.97,15.95,15.96,12500.0,15.96,15.97,15.95,15.96,12500.0
2013-03-14 15:40:00,15.95,15.98,15.95,15.97,13200.0,15.95,15.98,15.95,15.97,13200.0
2013-03-14 15:45:00,15.97,15.99,15.96,15.98,30200.0,15.97,15.99,15.96,15.98,30200.0
2013-03-14 15:50:00,15.97,15.98,15.94,15.94,27600.0,15.97,15.98,15.94,15.94,27600.0
2013-03-14 15:55:00,15.94,15.95,15.92,15.93,69800.0,15.94,15.95,15.92,15.93,69800.0
2013-03-15 09:30:00,15.96,15.96,15.72,15.79,144100.0,15.96,15.96,15.72,15.79,144100.0
2013-03-15 09:35:00,15.78,15.78,15.72,15.75,11800.0,15.78,15.78,15.72,15.75,11800.0
2013-03-15 09:40:00,15.7,15.81,15.69,15.8,17200.0,15.7,15.81,15.69,15.8,17200.0
2013-03-15 09:45:00,15.8,15.85,15.79,15.83,17700.0,15.8,15.85,15.79,15.83,17700.0
2013-03-15 09:50:00,15.83,15.92,15.83,15.88,16200.0,15.83,15.92,15.83,15.88,16200.0
2013-03-15 09:55:00,15.88,15.88,15.84,15.85,2200.0,15.88,15.88,15.84,15.85,2200.0
2013-03-15 10:00:00,15.82,15.84,15.81,15.83,5200.0,15.82,15.84,15.81,15.83,5200.0
2013-03-15 10:05:00,15.85,15.86,15.78,15.79,4500.0,15.85,15.86,15.78,15.79,4500.0
2013-03-15 10:10:00,15.8,15.82,15.78,15.81,10500.0,15.8,15.82,15.78,15.81,10500.0
2013-03-15 10:15:00,15.8,15.83,15.79,15.83,9700.0,15.8,15.83,15.79,15.83,9700.0
2013-03-15 10:20:00,15.82,15.83,15.8,15.81,6700.0,15.82,15.83,15.8,15.81,6700.0
2013-03-15 10:25:00,15.8,15.81,15.79,15.79,15000.0,15.8,15.81,15.79,15.79,15000.0
2013-03-15 10:30:00,15.79,15.82,15.77,15.77,15600.0,15.79,15.82,15.77,15.77,15600.0
2013-03-15 10:35:00,15.76,15.77,15.72,15.76,15400.0,15.76,15.77,15.72,15.76,15400.0
2013-03-15 10:40:00,15.75,15.78,15.75,15.78,22900.0,15.75,15.78,15.75,15.78,22900.0
2013-03-15 10:45:00,15.77,15.78,15.73,15.75,23400.0,15.77,15.78,15.73,15.75,23400.0
2013-03-15 10:50:00,15.76,15.76,15.71,15.71,11600.0,15.76,15.76,15.71,15.71,11600.0
2013-03-15 10:55:00,15.7,15.71,15.66,15.66,7900.0,15.7,15.71,15.66,15.66,7900.0
2013-03-15 11:00:00,15.67,15.68,15.63,15.64,13200.0,15.67,15.68,15.63,15.64,13200.0
2013-03-15 11:05:00,15.64,15.68,15.6,15.6,21900.0,15.64,15.68,15.6,15.6,21900.0
2013-03-15 11:10:00,15.61,15.62,15.55,15.55,11000.0,15.61,15.62,15.55,15.55,11000.0
2013-03-15 11:15:00,15.55,15.59,15.55,15.59,8200.0,15.55,15.59,15.55,15.59,8200.0
2013-03-15 11:20:00,15.58,15.6,15.57,15.58,4600.0,15.58,15.6,15.57,15.58,4600.0
2013-03-15 11:25:00,15.58,15.61,15.58,15.58,9600.0,15.58,15.61,15.58,15.58,9600.0
2013-03-15 11:30:00,15.59,15.61,15.57,15.61,14900.0,15.59,15.61,15.57,15.61,14900.0
2013-03-15 11:35:00,15.62,15.63,15.62,15.62,2500.0,15.62,15.63,15.62,15.62,2500.0
2013-03-15 11:40:00,15.62,15.62,15.56,15.56,6200.0,15.62,15.62,15.56,15.56,6200.0
2013-03-15 11:45:00,15.56,15.57,15.56,15.57,1500.0,15.56,15.57,15.56,15.57,1500.0
2013-03-15 11:50:00,15.57,15.57,15.56,15.56,3900.0,15.57,15.57,15.56,15.56,3900.0
2013-03-15 11:55:00,15.57,15.6,15.56,15.6,8700.0,15.57,15.6,15.56,15.6,8700.0
2013-03-15 12:00:00,15.6,15.66,15.59,15.66,18300.0,15.6,15.66,15.59,15.66,18300.0
2013-03-15 12:05:00,15.66,15.68,15.66,15.67,9000.0,15.66,15.68,15.66,15.67,9000.0
2013-03-15 12:10:00,15.67,15.67,15.67,15.67,600.0,15.67,15.67,15.67,15.67,600.0
2013-03-15 12:15:00,15.66,15.67,15.64,15.66,7900.0,15.66,15.67,15.64,15.66,7900.0
2013-03-15 12:20:00,15.66,15.67,15.65,15.67,6600.0,15.66,15.67,15.65,15.67,6600.0
2013-03-15 12:25:00,15.67,15.7,15.66,15.67,31400.0,15.67,15.7,15.66,15.67,31400.0
2013-03-15 12:30:00,15.67,15.71,15.65,15.7,19900.0,15.67,15.71,15.65,15.7,19900.0
2013-03-15 12:35:00,15.71,15.71,15.7,15.7,1500.0,15.71,15.71,15.7,15.7,1500.0
2013-03-15 12:40:00,15.7,15.71,15.7,15.71,1900.0,15.7,15.71,15.7,15.71,1900.0
2013-03-15 12:45:00,15.72,15.73,15.71,15.72,5800.0,15.72,15.73,15.71,15.72,5800.0
2013-03-15 12:50:00,15.71,15.75,15.7,15.72,14400.0,15.71,15.75,15.7,15.72,14400.0
2013-03-15 12:55:00,15.72,15.72,15.7,15.71,3500.0,15.72,15.72,15.7,15.71,3500.0
2013-03-15 13:00:00,15.71,15.72,15.71,15.71,7600.0,15.71,15.72,15.71,15.71,7600.0
2013-03-15 13:05:00,15.71,15.72,15.7,15.72,1300.0,15.71,15.72,15.7,15.72,1300.0
2013-03-15 13:10:00,15.71,15.72,15.7,15.7,6600.0,15.71,15.72,15.7,15.7,6600.0
2013-03-15 13:15:00,15.71,15.71,15.69,15.7,3000.0,15.71,15.71,15.69,15.7,3000.0
2013-03-15 13:20:00,15.71,15.71,15.7,15.71,6200.0,15.71,15.71,15.7,15.71,6200.0
2013-03-15 13:25:00,15.71,15.76,15.71,15.76,12700.0,15.71,15.76,15.71,15.76,12700.0
2013-03-15 13:30:00,15.76,15.77,15.75,15.77,9200.0,15.76,15.77,15.75,15.77,9200.0
2013-03-15 13:35:00,15.77,15.77,15.75,15.75,2500.0,15.77,15.77,15.75,15.75,2500.0
2013-03-15 13:40:00,15.75,15.76,15.75,15.75,6200.0,15.75,15.76,15.75,15.75,6200.0
2013-03-15 13:45:00,15.75,15.78,15.74,15.77,12200.0,15.75,15.78,15.74,15.77,12200.0
2013-03-15 13:50:00,15.77,15.78,15.77,15.77,4400.0,15.77,15.78,15.77,15.77,4400.0
2013-03-15 13:55:00,15.77,15.77,15.75,15.75,7100.0,15.77,15.77,15.75,15.75,7100.0
2013-03-15 14:00:00,15.76,15.78,15.75,15.77,11800.0,15.76,15.78,15.75,15.77,11800.0
2013-03-15 14:05:00,15.78,15.78,15.74,15.75,13500.0,15.78,15.78,15.74,15.75,13500.0
2013-03-15 14:10:00,15.75,15.77,15.74,15.76,12700.0,15.75,15.77,15.74,15.76,12700.0
2013-03-15 14:15:00,15.75,15.76,15.74,15.75,19600.0,15.75,15.76,15.74,15.75,19600.0
2013-03-15 14:20:00,15.75,15.77,15.74,15.76,8700.0,15.75,15.77,15.74,15.76,8700.0
2013-03-15 14:25:00,15.76,15.76,15.74,15.75,13000.0,15.76,15.76,15.74,15.75,13000.0
2013-03-15 14:30:00,15.75,15.77,15.75,15.75,6500.0,15.75,15.77,15.75,15.75,6500.0
2013-03-15 14:35:00,15.75,15.75,15.73,15.75,13400.0,15.75,15.75,15.73,15.75,13400.0
2013-03-15 14:40:00,15.75,15.76,15.74,15.74,18500.0,15.75,15.76,15.74,15.74,18500.0
2013-03-15 14:45:00,15.75,15.75,15.74,15.74,13500.0,15.75,15.75,15.74,15.74,13500.0
2013-03-15 14:50:00,15.74,15.74,15.66,15.67,28300.0,15.74,15.74,15.66,15.67,28300.0
2013-03-15 14:55:00,15.67,15.67,15.64,15.64,4500.0,15.67,15.67,15.64,15.64,4500.0
2013-03-15 15:00:00,15.65,15.66,15.64,15.64,16600.0,15.65,15.66,15.64,15.64,16600.0
2013-03-15 15:05:00,15.64,15.64,15.62,15.64,19000.0,15.64,15.64,15.62,15.64,19000.0
2013-03-15 15:10:00,15.63,15.63,15.6,15.6,18500.0,15.63,15.63,15.6,15.6,18500.0
2013-03-15 15:15:00,15.6,15.61,15.59,15.6,9800.0,15.6,15.61,15.59,15.6,9800.0
2013-03-15 15:20:00,15.6,15.6,15.59,15.59,7000.0,15.6,15.6,15.59,15.59,7000.0
2013-03-15 15:25:00,15.59,15.6,15.58,15.59,9600.0,15.59,15.6,15.58,15.59,9600.0
2013-03-15 15:30:00,15.59,15.6,15.59,15.59,4200.0,15.59,15.6,15.59,15.59,4200.0
2013-03-15 15:35:00,15.6,15.64,15.59,15.62,19400.0,15.6,15.64,15.59,15.62,19400.0
2013-03-15 15:40:00,15.62,15.64,15.61,15.64,11500.0,15.62,15.64,15.61,15.64,11500.0
2013-03-15 15:45:00,15.64,15.67,15.63,15.67,21800.0,15.64,15.67,15.63,15.67,21800.0
2013-03-15 15:50:00,15.67,15.69,15.67,15.68,33400.0,15.67,15.69,15.67,15.68,33400.0
2013-03-15 15:55:00,15.67,15.69,15.67,15.69,47100.0,15.67,15.69,15.67,15.69,47100.0
2013-03-18 09:30:00,15.38,15.5,15.22,15.26,48100.0,15.38,15.5,15.22,15.26,48100.0
2013-03-18 09:35:00,15.28,15.46,15.28,15.44,5800.0,15.28,15.46,15.28,15.44,5800.0
2013-03-18 09:40:00,15.45,15.47,15.43,15.47,5900.0,15.45,15.47,15.43,15.47,5900.0
2013-03-18 09:45:00,15.48,15.54,15.46,15.54,6700.0,15.48,15.54,15.46,15.54,6700.0
2013-03-18 09:50:00,15.53,15.57,15.52,15.52,5400.0,15.53,15.57,15.52,15.52,5400.0
2013-03-18 09:55:00,15.53,15.53,15.48,15.49,5800.0,15.53,15.53,15.48,15.49,5800.0
2013-03-18 10:00:00,15.49,15.52,15.46,15.47,9200.0,15.49,15.52,15.46,15.47,9200.0
2013-03-18 10:05:00,15.49,15.51,15.46,15.47,5800.0,15.49,15.51,15.46,15.47,5800.0
2013-03-18 10:10:00,15.46,15.49,15.45,15.49,5900.0,15.46,15.49,15.45,15.49,5900.0
2013-03-18 10:15:00,15.5,15.52,15.47,15.48,6300.0,15.5,15.52,15.47,15.48,6300.0
2013-03-18 10:20:00,15.48,15.51,15.47,15.51,3800.0,15.48,15.51,15.47,15.51,3800.0
2013-03-18 10:25:00,15.51,15.57,15.51,15.56,3300.0,15.51,15.57,15.51,15.56,3300.0
2013-03-18 10:30:00,15.57,15.57,15.47,15.5,5800.0,15.57,15.57,15.47,15.5,5800.0
2013-03-18 10:35:00,15.5,15.54,15.49,15.49,3400.0,15.5,15.54,15.49,15.49,3400.0
2013-03-18 10:40:00,15.49,15.49,15.46,15.49,3300.0,15.49,15.49,15.46,15.49,3300.0
2013-03-18 10:45:00,15.5,15.55,15.49,15.5,5400.0,15.5,15.55,15.49,15.5,5400.0
2013-03-18 10:50:00,15.49,15.51,15.49,15.5,5000.0,15.49,15.51,15.49,15.5,5000.0
2013-03-18 10:55:00,15.5,15.51,15.47,15.48,3800.0,15.5,15.51,15.47,15.48,3800.0
2013-03-18 11:00:00,15.48,15.53,15.48,15.53,3800.0,15.48,15.53,15.48,15.53,3800.0
2013-03-18 11:05:00,15.54,15.54,15.51,15.54,6200.0,15.54,15.54,15.51,15.54,6200.0
2013-03-18 11:10:00,15.54,15.57,15.53,15.56,2600.0,15.54,15.57,15.53,15.56,2600.0
2013-03-18 11:15:00,15.56,15.56,15.55,15.56,1900.0,15.56,15.56,15.55,15.56,1900.0
2013-03-18 11:20:00,15.56,15.58,15.56,15.57,8100.0,15.56,15.58,15.56,15.57,8100.0
2013-03-18 11:25:00,15.57,15.57,15.55,15.55,2800.0,15.57,15.57,15.55,15.55,2800.0
2013-03-18 11:30:00,15.54,15.54,15.54,15.54,2700.0,15.54,15.54,15.54,15.54,2700.0
2013-03-18 11:35:00,15.54,15.56,15.54,15.55,1600.0,15.54,15.56,15.54,15.55,1600.0
2013-03-18 11:40:00,15.56,15.56,15.54,15.56,3800.0,15.56,15.56,15.54,15.56,3800.0
2013-03-18 11:45:00,15.56,15.57,15.56,15.57,1600.0,15.56,15.57,15.56,15.57,1600.0
2013-03-18 11:50:00,15.56,15.58,15.56,15.56,2700.0,15.56,15.58,15.56,15.56,2700.0
2013-03-18 11:55:00,15.56,15.57,15.55,15.56,3700.0,15.56,15.57,15.55,15.56,3700.0
2013-03-18 12:00:00,15.56,15.57,15.55,15.55,8100.0,15.56,15.57,15.55,15.55,8100.0
2013-03-18 12:05:00,15.54,15.54,15.54,15.54,500.0,15.54,15.54,15.54,15.54,500.0
2013-03-18 12:10:00,15.54,15.54,15.52,15.52,2400.0,15.54,15.54,15.52,15.52,2400.0
2013-03-18 12:15:00,15.52,15.54,15.52,15.53,3600.0,15.52,15.54,15.52,15.53,3600.0
2013-03-18 12:20:00,15.52,15.53,15.5,15.52,8000.0,15.52,15.53,15.5,15.52,8000.0
2013-03-18 12:25:00,15.52,15.55,15.51,15.51,4200.0,15.52,15.55,15.51,15.51,4200.0
2013-03-18 12:30:00,15.51,15.52,15.5,15.52,4200.0,15.51,15.52,15.5,15.52,4200.0
2013-03-18 12:35:00,15.51,15.51,15.51,15.51,800.0,15.51,15.51,15.51,15.51,800.0
2013-03-18 12:40:00,15.51,15.51,15.5,15.51,2600.0,15.51,15.51,15.5,15.51,2600.0
2013-03-18 12:45:00,15.5,15.51,15.5,15.5,2800.0,15.5,15.51,15.5,15.5,2800.0
2013-03-18 12:50:00,15.5,15.52,15.5,15.51,2700.0,15.5,15.52,15.5,15.51,2700.0
2013-03-18 12:55:00,15.5,15.51,15.49,15.51,2600.0,15.5,15.51,15.49,15.51,2600.0
2013-03-18 13:00:00,15.51,15.53,15.51,15.53,5200.0,15.51,15.53,15.51,15.53,5200.0
2013-03-18 13:05:00,15.53,15.53,15.52,15.53,3000.0,15.53,15.53,15.52,15.53,3000.0
2013-03-18 13:10:00,15.54,15.54,15.53,15.54,1900.0,15.54,15.54,15.53,15.54,1900.0
2013-03-18 13:15:00,15.54,15.56,15.54,15.55,6600.0,15.54,15.56,15.54,15.55,6600.0
2013-03-18 13:20:00,15.55,15.56,15.54,15.54,3400.0,15.55,15.56,15.54,15.54,3400.0
2013-03-18 13:25:00,15.54,15.56,15.53,15.53,6500.0,15.54,15.56,15.53,15.53,6500.0
2013-03-18 13:30:00,15.54,15.54,15.52,15.54,1000.0,15.54,15.54,15.52,15.54,1000.0
2013-03-18 13:35:00,15.53,15.54,15.52,15.52,3100.0,15.53,15.54,15.52,15.52,3100.0
2013-03-18 13:40:00,15.52,15.54,15.52,15.54,2300.0,15.52,15.54,15.52,15.54,2300.0
2013-03-18 13:45:00,15.54,15.54,15.52,15.53,2200.0,15.54,15.54,15.52,15.53,2200.0
2013-03-18 13:50:00,15.54,15.54,15.53,15.53,200.0,15.54,15.54,15.53,15.53,200.0
2013-03-18 13:55:00,15.54,15.55,15.53,15.54,4200.0,15.54,15.55,15.53,15.54,4200.0
2013-03-18 14:00:00,15.54,15.54,15.54,15.54,3100.0,15.54,15.54,15.54,15.54,3100.0
2013-03-18 14:05:00,15.55,15.56,15.54,15.55,2400.0,15.55,15.56,15.54,15.55,2400.0
2013-03-18 14:10:00,15.55,15.58,15.55,15.57,4000.0,15.55,15.58,15.55,15.57,4000.0
2013-03-18 14:15:00,15.58,15.6,15.58,15.6,1000.0,15.58,15.6,15.58,15.6,1000.0
2013-03-18 14:20:00,15.6,15.62,15.6,15.62,1600.0,15.6,15.62,15.6,15.62,1600.0
2013-03-18 14:25:00,15.62,15.62,15.61,15.61,4400.0,15.62,15.62,15.61,15.61,4400.0
2013-03-18 14:30:00,15.61,15.61,15.59,15.6,5700.0,15.61,15.61,15.59,15.6,5700.0
2013-03-18 14:35:00,15.59,15.63,15.59,15.6,7400.0,15.59,15.63,15.59,15.6,7400.0
2013-03-18 14:40:00,15.6,15.62,15.59,15.62,3500.0,15.6,15.62,15.59,15.62,3500.0
2013-03-18 14:45:00,15.62,15.63,15.6,15.61,4500.0,15.62,15.63,15.6,15.61,4500.0
2013-03-18 14:50:00,15.6,15.61,15.6,15.6,700.0,15.6,15.61,15.6,15.6,700.0
2013-03-18 14:55:00,15.61,15.61,15.57,15.57,5100.0,15.61,15.61,15.57,15.57,5100.0
2013-03-18 15:00:00,15.58,15.59,15.57,15.57,8600.0,15.58,15.59,15.57,15.57,8600.0
2013-03-18 15:05:00,15.57,15.59,15.57,15.58,3800.0,15.57,15.59,15.57,15.58,3800.0
2013-03-18 15:10:00,15.58,15.61,15.58,15.61,6200.0,15.58,15.61,15.58,15.61,6200.0
2013-03-18 15:15:00,15.61,15.61,15.55,15.56,11600.0,15.61,15.61,15.55,15.56,11600.0
2013-03-18 15:20:00,15.57,15.59,15.55,15.57,5600.0,15.57,15.59,15.55,15.57,5600.0
2013-03-18 15:25:00,15.57,15.57,15.54,15.54,7300.0,15.57,15.57,15.54,15.54,7300.0
2013-03-18 15:30:00,15.53,15.55,15.51,15.51,18200.0,15.53,15.55,15.51,15.51,18200.0
2013-03-18 15:35:00,15.51,15.51,15.49,15.49,3900.0,15.51,15.51,15.49,15.49,3900.0
2013-03-18 15:40:00,15.5,15.5,15.46,15.46,22600.0,15.5,15.5,15.46,15.46,22600.0
2013-03-18 15:45:00,15.47,15.49,15.46,15.47,32500.0,15.47,15.49,15.46,15.47,32500.0
2013-03-18 15:50:00,15.48,15.49,15.45,15.47,57900.0,15.48,15.49,15.45,15.47,57900.0
2013-03-18 15:55:00,15.46,15.48,15.45,15.47,65100.0,15.46,15.48,15.45,15.47,65100.0
2013-03-19 09:30:00,15.52,15.59,15.5,15.5,8800.0,15.52,15.59,15.5,15.5,8800.0
2013-03-19 09:35:00,15.48,15.48,15.42,15.42,1200.0,15.48,15.48,15.42,15.42,1200.0
2013-03-19 09:40:00,15.42,15.43,15.4,15.41,2800.0,15.42,15.43,15.4,15.41,2800.0
2013-03-19 09:45:00,15.41,15.42,15.37,15.37,2100.0,15.41,15.42,15.37,15.37,2100.0
2013-03-19 09:50:00,15.37,15.38,15.31,15.32,6100.0,15.37,15.38,15.31,15.32,6100.0
2013-03-19 09:55:00,15.31,15.34,15.31,15.34,6100.0,15.31,15.34,15.31,15.34,6100.0
2013-03-19 10:00:00,15.35,15.35,15.31,15.33,9400.0,15.35,15.35,15.31,15.33,9400.0
2013-03-19 10:05:00,15.32,15.33,15.24,15.25,31100.0,15.32,15.33,15.24,15.25,31100.0
2013-03-19 10:10:00,15.25,15.28,15.25,15.28,5300.0,15.25,15.28,15.25,15.28,5300.0
2013-03-19 10:15:00,15.28,15.28,15.25,15.26,8400.0,15.28,15.28,15.25,15.26,8400.0
2013-03-19 10:20:00,15.25,15.26,15.19,15.19,13100.0,15.25,15.26,15.19,15.19,13100.0
2013-03-19 10:25:00,15.19,15.2,15.13,15.15,13400.0,15.19,15.2,15.13,15.15,13400.0
2013-03-19 10:30:00,15.15,15.22,15.13,15.22,14800.0,15.15,15.22,15.13,15.22,14800.0
2013-03-19 10:35:00,15.21,15.21,15.18,15.21,16200.0,15.21,15.21,15.18,15.21,16200.0
2013-03-19 10:40:00,15.18,15.19,15.15,15.17,7700.0,15.18,15.19,15.15,15.17,7700.0
2013-03-19 10:45:00,15.17,15.18,15.1,15.1,32900.0,15.17,15.18,15.1,15.1,32900.0
2013-03-19 10:50:00,15.1,15.11,15.05,15.05,24900.0,15.1,15.11,15.05,15.05,24900.0
2013-03-19 10:55:00,15.06,15.11,15.05,15.1,36800.0,15.06,15.11,15.05,15.1,36800.0
2013-03-19 11:00:00,15.1,15.11,15.05,15.06,13600.0,15.1,15.11,15.05,15.06,13600.0
2013-03-19 11:05:00,15.07,15.11,15.06,15.06,17100.0,15.07,15.11,15.06,15.06,17100.0
2013-03-19 11:10:00,15.06,15.1,15.06,15.1,10000.0,15.06,15.1,15.06,15.1,10000.0
2013-03-19 11:15:00,15.11,15.14,15.11,15.14,12500.0,15.11,15.14,15.11,15.14,12500.0
2013-03-19 11:20:00,15.14,15.17,15.08,15.08,48000.0,15.14,15.17,15.08,15.08,48000.0
2013-03-19 11:25:00,15.08,15.12,15.08,15.12,14500.0,15.08,15.12,15.08,15.12,14500.0
2013-03-19 11:30:00,15.12,15.16,15.12,15.16,13300.0,15.12,15.16,15.12,15.16,13300.0
2013-03-19 11:35:00,15.16,15.19,15.14,15.14,11700.0,15.16,15.19,15.14,15.14,11700.0
2013-03-19 11:40:00,15.14,15.15,15.11,15.12,22100.0,15.14,15.15,15.11,15.12,22100.0
2013-03-19 11:45:00,15.12,15.12,15.11,15.12,24700.0,15.12,15.12,15.11,15.12,24700.0
2013-03-19 11:50:00,15.11,15.11,15.08,15.11,22500.0,15.11,15.11,15.08,15.11,22500.0
2013-03-19 11:55:00,15.1,15.1,15.06,15.06,16400.0,15.1,15.1,15.06,15.06,16400.0
2013-03-19 12:00:00,15.06,15.09,15.06,15.09,5900.0,15.06,15.09,15.06,15.09,5900.0
2013-03-19 12:05:00,15.09,15.12,15.09,15.11,14900.0,15.09,15.12,15.09,15.11,14900.0
2013-03-19 12:10:00,15.11,15.13,15.1,15.13,9800.0,15.11,15.13,15.1,15.13,9800.0
2013-03-19 12:15:00,15.13,15.15,15.11,15.15,4200.0,15.13,15.15,15.11,15.15,4200.0
2013-03-19 12:20:00,15.16,15.2,15.16,15.2,6500.0,15.16,15.2,15.16,15.2,6500.0
2013-03-19 12:25:00,15.2,15.22,15.19,15.22,9300.0,15.2,15.22,15.19,15.22,9300.0
2013-03-19 12:30:00,15.22,15.23,15.2,15.2,7700.0,15.22,15.23,15.2,15.2,7700.0
2013-03-19 12:35:00,15.2,15.21,15.2,15.21,2800.0,15.2,15.21,15.2,15.21,2800.0
2013-03-19 12:40:00,15.21,15.23,15.21,15.23,4500.0,15.21,15.23,15.21,15.23,4500.0
2013-03-19 12:45:00,15.23,15.23,15.2,15.2,10200.0,15.23,15.23,15.2,15.2,10200.0
2013-03-19 12:50:00,15.2,15.23,15.2,15.23,5000.0,15.2,15.23,15.2,15.23,5000.0
2013-03-19 12:55:00,15.22,15.24,15.22,15.24,3800.0,15.22,15.24,15.22,15.24,3800.0
2013-03-19 13:00:00,15.23,15.24,15.2,15.2,4800.0,15.23,15.24,15.2,15.2,4800.0
2013-03-19 13:05:00,15.2,15.22,15.18,15.18,3400.0,15.2,15.22,15.18,15.18,3400.0
2013-03-19 13:10:00,15.18,15.2,15.17,15.17,4300.0,15.18,15.2,15.17,15.17,4300.0
2013-03-19 13:15:00,15.16,15.16,15.12,15.12,19600.0,15.16,15.16,15.12,15.12,19600.0
2013-03-19 13:20:00,15.11,15.14,15.11,15.12,5100.0,15.11,15.14,15.11,15.12,5100.0
2013-03-19 13:25:00,15.11,15.15,15.11,15.14,5900.0,15.11,15.15,15.11,15.14,5900.0
2013-03-19 13:30:00,15.14,15.18,15.12,15.14,12000.0,15.14,15.18,15.12,15.14,12000.0
2013-03-19 13:35:00,15.12,15.13,15.09,15.12,10200.0,15.12,15.13,15.09,15.12,10200.0
2013-03-19 13:40:00,15.11,15.15,15.11,15.14,5600.0,15.11,15.15,15.11,15.14,5600.0
2013-03-19 13:45:00,15.14,15.15,15.14,15.14,2800.0,15.14,15.15,15.14,15.14,2800.0
2013-03-19 13:50:00,15.14,15.15,15.14,15.15,600.0,15.14,15.15,15.14,15.15,600.0
2013-03-19 13:55:00,15.15,15.16,15.14,15.15,10900.0,15.15,15.16,15.14,15.15,10900.0
2013-03-19 14:00:00,15.15,15.15,15.14,15.15,2700.0,15.15,15.15,15.14,15.15,2700.0
2013-03-19 14:05:00,15.15,15.17,15.14,15.15,10900.0,15.15,15.17,15.14,15.15,10900.0
2013-03-19 14:10:00,15.16,15.16,15.14,15.14,6800.0,15.16,15.16,15.14,15.14,6800.0
2013-03-19 14:15:00,15.15,15.17,15.13,15.16,14600.0,15.15,15.17,15.13,15.16,14600.0
2013-03-19 14:20:00,15.16,15.17,15.14,15.17,12400.0,15.16,15.17,15.14,15.17,12400.0
2013-03-19 14:25:00,15.18,15.19,15.15,15.16,15700.0,15.18,15.19,15.15,15.16,15700.0
2013-03-19 14:30:00,15.17,15.21,15.17,15.19,13700.0,15.17,15.21,15.17,15.19,13700.0
2013-03-19 14:35:00,15.19,15.24,15.18,15.24,27600.0,15.19,15.24,15.18,15.24,27600.0
2013-03-19 14:40:00,15.24,15.24,15.22,15.24,9900.0,15.24,15.24,15.22,15.24,9900.0
2013-03-19 14:45:00,15.24,15.24,15.22,15.22,8000.0,15.24,15.24,15.22,15.22,8000.0
2013-03-19 14:50:00,15.23,15.23,15.21,15.22,3500.0,15.23,15.23,15.21,15.22,3500.0
2013-03-19 14:55:00,15.22,15.25,15.21,15.22,12400.0,15.22,15.25,15.21,15.22,12400.0
2013-03-19 15:00:00,15.22,15.23,15.21,15.21,10100.0,15.22,15.23,15.21,15.21,10100.0
2013-03-19 15:05:00,15.21,15.21,15.17,15.18,11300.0,15.21,15.21,15.17,15.18,11300.0
2013-03-19 15:10:00,15.17,15.22,15.16,15.21,15000.0,15.17,15.22,15.16,15.21,15000.0
2013-03-19 15:15:00,15.21,15.24,15.19,15.23,12900.0,15.21,15.24,15.19,15.23,12900.0
2013-03-19 15:20:00,15.21,15.22,15.18,15.21,9900.0,15.21,15.22,15.18,15.21,9900.0
2013-03-19 15:25:00,15.21,15.21,15.17,15.18,7900.0,15.21,15.21,15.17,15.18,7900.0
2013-03-19 15:30:00,15.18,15.18,15.16,15.17,5700.0,15.18,15.18,15.16,15.17,5700.0
2013-03-19 15:35:00,15.17,15.2,15.17,15.2,6000.0,15.17,15.2,15.17,15.2,6000.0
2013-03-19 15:40:00,15.2,15.21,15.19,15.2,9400.0,15.2,15.21,15.19,15.2,9400.0
2013-03-19 15:45:00,15.2,15.2,15.16,15.16,35700.0,15.2,15.2,15.16,15.16,35700.0
2013-03-19 15:50:00,15.17,15.24,15.16,15.21,51400.0,15.17,15.24,15.16,15.21,51400.0
2013-03-19 15:55:00,15.21,15.23,15.21,15.23,44800.0,15.21,15.23,15.21,15.23,44800.0
2013-03-20 09:30:00,15.29,15.29,15.26,15.26,3400.0,15.29,15.29,15.26,15.26,3400.0
2013-03-20 09:35:00,15.25,15.43,15.25,15.43,12800.0,15.25,15.43,15.25,15.43,12800.0
2013-03-20 09:40:00,15.43,15.48,15.41,15.44,6700.0,15.43,15.48,15.41,15.44,6700.0
2013-03-20 09:45:00,15.44,15.44,15.39,15.39,5400.0,15.44,15.44,15.39,15.39,5400.0
2013-03-20 09:50:00,15.4,15.44,15.4,15.43,4800.0,15.4,15.44,15.4,15.43,4800.0
2013-03-20 09:55:00,15.43,15.43,15.41,15.42,2000.0,15.43,15.43,15.41,15.42,2000.0
2013-03-20 10:00:00,15.43,15.44,15.4,15.43,4100.0,15.43,15.44,15.4,15.43,4100.0
2013-03-20 10:05:00,15.42,15.42,15.39,15.4,5300.0,15.42,15.42,15.39,15.4,5300.0
2013-03-20 10:10:00,15.41,15.48,15.41,15.47,7000.0,15.41,15.48,15.41,15.47,7000.0
2013-03-20 10:15:00,15.47,15.47,15.43,15.44,8800.0,15.47,15.47,15.43,15.44,8800.0
2013-03-20 10:20:00,15.45,15.46,15.44,15.45,3100.0,15.45,15.46,15.44,15.45,3100.0
2013-03-20 10:25:00,15.45,15.47,15.45,15.46,5200.0,15.45,15.47,15.45,15.46,5200.0
2013-03-20 10:30:00,15.46,15.46,15.45,15.45,3600.0,15.46,15.46,15.45,15.45,3600.0
2013-03-20 10:35:00,15.45,15.48,15.44,15.48,19500.0,15.45,15.48,15.44,15.48,19500.0
2013-03-20 10:40:00,15.49,15.6,15.47,15.58,29800.0,15.49,15.6,15.47,15.58,29800.0
2013-03-20 10:45:00,15.57,15.57,15.52,15.53,5100.0,15.57,15.57,15.52,15.53,5100.0
2013-03-20 10:50:00,15.55,15.6,15.55,15.6,10100.0,15.55,15.6,15.55,15.6,10100.0
2013-03-20 10:55:00,15.59,15.65,15.58,15.65,12600.0,15.59,15.65,15.58,15.65,12600.0
2013-03-20 11:00:00,15.66,15.69,15.64,15.67,18500.0,15.66,15.69,15.64,15.67,18500.0
2013-03-20 11:05:00,15.67,15.68,15.65,15.67,20000.0,15.67,15.68,15.65,15.67,20000.0
2013-03-20 11:10:00,15.67,15.67,15.66,15.67,2100.0,15.67,15.67,15.66,15.67,2100.0
2013-03-20 11:15:00,15.67,15.67,15.61,15.61,8200.0,15.67,15.67,15.61,15.61,8200.0
2013-03-20 11:20:00,15.61,15.64,15.61,15.62,4600.0,15.61,15.64,15.61,15.62,4600.0
2013-03-20 11:25:00,15.62,15.63,15.62,15.63,2800.0,15.62,15.63,15.62,15.63,2800.0
2013-03-20 11:30:00,15.63,15.65,15.63,15.65,3500.0,15.63,15.65,15.63,15.65,3500.0
2013-03-20 11:35:00,15.65,15.67,15.65,15.67,3200.0,15.65,15.67,15.65,15.67,3200.0
2013-03-20 11:40:00,15.67,15.67,15.64,15.66,7200.0,15.67,15.67,15.64,15.66,7200.0
2013-03-20 11:45:00,15.66,15.68,15.65,15.68,5200.0,15.66,15.68,15.65,15.68,5200.0
2013-03-20 11:50:00,15.68,15.7,15.68,15.7,1400.0,15.68,15.7,15.68,15.7,1400.0
2013-03-20 11:55:00,15.69,15.7,15.65,15.65,8600.0,15.69,15.7,15.65,15.65,8600.0
2013-03-20 12:00:00,15.65,15.65,15.62,15.63,6300.0,15.65,15.65,15.62,15.63,6300.0
2013-03-20 12:05:00,15.61,15.61,15.58,15.59,5600.0,15.61,15.61,15.58,15.59,5600.0
2013-03-20 12:10:00,15.6,15.6,15.58,15.6,3700.0,15.6,15.6,15.58,15.6,3700.0
2013-03-20 12:15:00,15.6,15.61,15.59,15.61,3400.0,15.6,15.61,15.59,15.61,3400.0
2013-03-20 12:20:00,15.61,15.64,15.61,15.64,8200.0,15.61,15.64,15.61,15.64,8200.0
2013-03-20 12:25:00,15.64,15.66,15.64,15.66,900.0,15.64,15.66,15.64,15.66,900.0
2013-03-20 12:30:00,15.66,15.67,15.66,15.67,2100.0,15.66,15.67,15.66,15.67,2100.0
2013-03-20 12:35:00,15.66,15.67,15.64,15.67,24300.0,15.66,15.67,15.64,15.67,24300.0
2013-03-20 12:40:00,15.67,15.71,15.67,15.71,9400.0,15.67,15.71,15.67,15.71,9400.0
2013-03-20 12:45:00,15.71,15.77,15.71,15.77,18500.0,15.71,15.77,15.71,15.77,18500.0
2013-03-20 12:50:00,15.77,15.78,15.76,15.76,13300.0,15.77,15.78,15.76,15.76,13300.0
2013-03-20 12:55:00,15.76,15.79,15.74,15.79,18700.0,15.76,15.79,15.74,15.79,18700.0
2013-03-20 13:00:00,15.79,15.79,15.71,15.71,31900.0,15.79,15.79,15.71,15.71,31900.0
2013-03-20 13:05:00,15.7,15.71,15.65,15.65,16100.0,15.7,15.71,15.65,15.65,16100.0
2013-03-20 13:10:00,15.64,15.64,15.61,15.61,6300.0,15.64,15.64,15.61,15.61,6300.0
2013-03-20 13:15:00,15.61,15.61,15.54,15.54,8600.0,15.61,15.61,15.54,15.54,8600.0
2013-03-20 13:20:00,15.54,15.6,15.54,15.6,10800.0,15.54,15.6,15.54,15.6,10800.0
2013-03-20 13:25:00,15.6,15.62,15.6,15.62,1500.0,15.6,15.62,15.6,15.62,1500.0
2013-03-20 13:30:00,15.62,15.63,15.62,15.63,2900.0,15.62,15.63,15.62,15.63,2900.0
2013-03-20 13:35:00,15.63,15.63,15.63,15.63,100.0,15.63,15.63,15.63,15.63,100.0
2013-03-20 13:40:00,15.63,15.67,15.63,15.67,7000.0,15.63,15.67,15.63,15.67,7000.0
2013-03-20 13:45:00,15.67,15.68,15.67,15.68,1100.0,15.67,15.68,15.67,15.68,1100.0
2013-03-20 13:50:00,15.67,15.68,15.6,15.6,39600.0,15.67,15.68,15.6,15.6,39600.0
2013-03-20 13:55:00,15.61,15.61,15.6,15.61,6100.0,15.61,15.61,15.6,15.61,6100.0
2013-03-20 14:00:00,15.62,15.64,15.61,15.63,37300.0,15.62,15.64,15.61,15.63,37300.0
2013-03-20 14:05:00,15.64,15.68,15.61,15.61,19700.0,15.64,15.68,15.61,15.61,19700.0
2013-03-20 14:10:00,15.62,15.63,15.61,15.62,10700.0,15.62,15.63,15.61,15.62,10700.0
2013-03-20 14:15:00,15.62,15.63,15.6,15.61,10200.0,15.62,15.63,15.6,15.61,10200.0
2013-03-20 14:20:00,15.61,15.65,15.61,15.65,15200.0,15.61,15.65,15.61,15.65,15200.0
2013-03-20 14:25:00,15.66,15.66,15.6,15.6,30400.0,15.66,15.66,15.6,15.6,30400.0
2013-03-20 14:30:00,15.61,15.69,15.61,15.68,13800.0,15.61,15.69,15.61,15.68,13800.0
2013-03-20 14:35:00,15.68,15.72,15.65,15.71,22300.0,15.68,15.72,15.65,15.71,22300.0
2013-03-20 14:40:00,15.71,15.73,15.7,15.73,6700.0,15.71,15.73,15.7,15.73,6700.0
2013-03-20 14:45:00,15.74,15.77,15.73,15.77,14000.0,15.74,15.77,15.73,15.77,14000.0
2013-03-20 14:50:00,15.77,15.78,15.76,15.77,4800.0,15.77,15.78,15.76,15.77,4800.0
2013-03-20 14:55:00,15.77,15.77,15.76,15.77,7700.0,15.77,15.77,15.76,15.77,7700.0
2013-03-20 15:00:00,15.77,15.78,15.74,15.77,40800.0,15.77,15.78,15.74,15.77,40800.0
2013-03-20 15:05:00,15.78,15.79,15.77,15.79,11000.0,15.78,15.79,15.77,15.79,11000.0
2013-03-20 15:10:00,15.79,15.8,15.75,15.78,9600.0,15.79,15.8,15.75,15.78,9600.0
2013-03-20 15:15:00,15.77,15.78,15.76,15.78,2900.0,15.77,15.78,15.76,15.78,2900.0
2013-03-20 15:20:00,15.77,15.78,15.72,15.73,10000.0,15.77,15.78,15.72,15.73,10000.0
2013-03-20 15:25:00,15.73,15.73,15.67,15.71,17800.0,15.73,15.73,15.67,15.71,17800.0
2013-03-20 15:30:00,15.71,15.74,15.71,15.74,19200.0,15.71,15.74,15.71,15.74,19200.0
2013-03-20 15:35:00,15.74,15.75,15.73,15.74,17300.0,15.74,15.75,15.73,15.74,17300.0
2013-03-20 15:40:00,15.74,15.78,15.73,15.78,21400.0,15.74,15.78,15.73,15.78,21400.0
2013-03-20 15:45:00,15.78,15.78,15.72,15.72,19700.0,15.78,15.78,15.72,15.72,19700.0
2013-03-20 15:50:00,15.72,15.72,15.65,15.68,41100.0,15.72,15.72,15.65,15.68,41100.0
2013-03-20 15:55:00,15.68,15.68,15.66,15.68,41800.0,15.68,15.68,15.66,15.68,41800.0
2013-03-21 09:30:00,15.59,15.61,15.55,15.6,12700.0,15.59,15.61,15.55,15.6,12700.0
2013-03-21 09:35:00,15.61,15.75,15.61,15.75,13900.0,15.61,15.75,15.61,15.75,13900.0
2013-03-21 09:40:00,15.74,15.74,15.62,15.74,18900.0,15.74,15.74,15.62,15.74,18900.0
2013-03-21 09:45:00,15.74,15.75,15.72,15.72,3900.0,15.74,15.75,15.72,15.72,3900.0
2013-03-21 09:50:00,15.73,15.76,15.73,15.76,1900.0,15.73,15.76,15.73,15.76,1900.0
2013-03-21 09:55:00,15.78,15.79,15.77,15.79,6500.0,15.78,15.79,15.77,15.79,6500.0
2013-03-21 10:00:00,15.79,15.89,15.79,15.89,21100.0,15.79,15.89,15.79,15.89,21100.0
2013-03-21 10:05:00,15.89,15.93,15.88,15.93,8600.0,15.89,15.93,15.88,15.93,8600.0
2013-03-21 10:10:00,15.92,15.92,15.83,15.84,4800.0,15.92,15.92,15.83,15.84,4800.0
2013-03-21 10:15:00,15.83,15.83,15.79,15.81,5000.0,15.83,15.83,15.79,15.81,5000.0
2013-03-21 10:20:00,15.81,15.82,15.8,15.82,10700.0,15.81,15.82,15.8,15.82,10700.0
2013-03-21 10:25:00,15.83,15.87,15.83,15.87,8600.0,15.83,15.87,15.83,15.87,8600.0
2013-03-21 10:30:00,15.86,15.86,15.83,15.83,5100.0,15.86,15.86,15.83,15.83,5100.0
2013-03-21 10:35:00,15.82,15.86,15.8,15.8,9300.0,15.82,15.86,15.8,15.8,9300.0
2013-03-21 10:40:00,15.81,15.87,15.81,15.86,7600.0,15.81,15.87,15.81,15.86,7600.0
2013-03-21 10:45:00,15.86,15.88,15.8,15.8,5200.0,15.86,15.88,15.8,15.8,5200.0
2013-03-21 10:50:00,15.79,15.84,15.79,15.83,9300.0,15.79,15.84,15.79,15.83,9300.0
2013-03-21 10:55:00,15.83,15.84,15.82,15.84,3800.0,15.83,15.84,15.82,15.84,3800.0
2013-03-21 11:00:00,15.82,15.83,15.81,15.83,8000.0,15.82,15.83,15.81,15.83,8000.0
2013-03-21 11:05:00,15.83,15.91,15.83,15.91,20100.0,15.83,15.91,15.83,15.91,20100.0
2013-03-21 11:10:00,15.9,15.91,15.88,15.9,12800.0,15.9,15.91,15.88,15.9,12800.0
2013-03-21 11:15:00,15.91,15.92,15.89,15.92,14900.0,15.91,15.92,15.89,15.92,14900.0
2013-03-21 11:20:00,15.93,15.93,15.91,15.93,14800.0,15.93,15.93,15.91,15.93,14800.0
2013-03-21 11:25:00,15.94,15.94,15.93,15.94,9500.0,15.94,15.94,15.93,15.94,9500.0
2013-03-21 11:30:00,15.93,15.94,15.92,15.93,10500.0,15.93,15.94,15.92,15.93,10500.0
2013-03-21 11:35:00,15.94,15.95,15.92,15.94,34300.0,15.94,15.95,15.92,15.94,34300.0
2013-03-21 11:40:00,15.94,15.96,15.94,15.95,17800.0,15.94,15.96,15.94,15.95,17800.0
2013-03-21 11:45:00,15.95,15.96,15.95,15.96,7600.0,15.95,15.96,15.95,15.96,7600.0
2013-03-21 11:50:00,15.96,15.97,15.93,15.94,16200.0,15.96,15.97,15.93,15.94,16200.0
2013-03-21 11:55:00,15.94,15.95,15.93,15.95,5200.0,15.94,15.95,15.93,15.95,5200.0
2013-03-21 12:00:00,15.95,15.95,15.89,15.94,15300.0,15.95,15.95,15.89,15.94,15300.0
2013-03-21 12:05:00,15.94,15.96,15.91,15.92,8400.0,15.94,15.96,15.91,15.92,8400.0
2013-03-21 12:10:00,15.91,15.91,15.86,15.88,17500.0,15.91,15.91,15.86,15.88,17500.0
2013-03-21 12:15:00,15.89,15.9,15.87,15.87,7900.0,15.89,15.9,15.87,15.87,7900.0
2013-03-21 12:20:00,15.88,15.9,15.87,15.9,7700.0,15.88,15.9,15.87,15.9,7700.0
2013-03-21 12:25:00,15.9,15.91,15.89,15.89,15500.0,15.9,15.91,15.89,15.89,15500.0
2013-03-21 12:30:00,15.9,15.91,15.89,15.9,12100.0,15.9,15.91,15.89,15.9,12100.0
2013-03-21 12:35:00,15.89,15.9,15.89,15.9,4000.0,15.89,15.9,15.89,15.9,4000.0
2013-03-21 12:40:00,15.9,15.92,15.9,15.9,6200.0,15.9,15.92,15.9,15.9,6200.0
2013-03-21 12:45:00,15.9,15.92,15.88,15.9,16300.0,15.9,15.92,15.88,15.9,16300.0
2013-03-21 12:50:00,15.89,15.9,15.84,15.9,36400.0,15.89,15.9,15.84,15.9,36400.0
2013-03-21 12:55:00,15.9,15.91,15.87,15.87,6200.0,15.9,15.91,15.87,15.87,6200.0
2013-03-21 13:00:00,15.87,15.88,15.86,15.87,10600.0,15.87,15.88,15.86,15.87,10600.0
2013-03-21 13:05:00,15.88,15.9,15.88,15.89,4300.0,15.88,15.9,15.88,15.89,4300.0
2013-03-21 13:10:00,15.89,15.89,15.87,15.87,6900.0,15.89,15.89,15.87,15.87,6900.0
2013-03-21 13:15:00,15.87,15.87,15.74,15.75,19600.0,15.87,15.87,15.74,15.75,19600.0
2013-03-21 13:20:00,15.75,15.75,15.67,15.67,33400.0,15.75,15.75,15.67,15.67,33400.0
2013-03-21 13:25:00,15.66,15.7,15.66,15.68,11900.0,15.66,15.7,15.66,15.68,11900.0
2013-03-21 13:30:00,15.68,15.72,15.68,15.71,11100.0,15.68,15.72,15.68,15.71,11100.0
2013-03-21 13:35:00,15.71,15.77,15.71,15.75,12200.0,15.71,15.77,15.71,15.75,12200.0
2013-03-21 13:40:00,15.74,15.74,15.68,15.71,9700.0,15.74,15.74,15.68,15.71,9700.0
2013-03-21 13:45:00,15.7,15.72,15.7,15.71,4200.0,15.7,15.72,15.7,15.71,4200.0
2013-03-21 13:50:00,15.71,15.71,15.67,15.69,17100.0,15.71,15.71,15.67,15.69,17100.0
2013-03-21 13:55:00,15.68,15.71,15.68,15.7,8400.0,15.68,15.71,15.68,15.7,8400.0
2013-03-21 14:00:00,15.7,15.7,15.67,15.7,12500.0,15.7,15.7,15.67,15.7,12500.0
2013-03-21 14:05:00,15.7,15.7,15.66,15.7,10500.0,15.7,15.7,15.66,15.7,10500.0
2013-03-21 14:10:00,15.7,15.72,15.68,15.71,10500.0,15.7,15.72,15.68,15.71,10500.0
2013-03-21 14:15:00,15.69,15.69,15.67,15.68,4200.0,15.69,15.69,15.67,15.68,4200.0
2013-03-21 14:20:00,15.66,15.68,15.66,15.67,1200.0,15.66,15.68,15.66,15.67,1200.0
2013-03-21 14:25:00,15.68,15.71,15.66,15.66,2700.0,15.68,15.71,15.66,15.66,2700.0
2013-03-21 14:30:00,15.67,15.67,15.67,15.67,900.0,15.67,15.67,15.67,15.67,900.0
2013-03-21 14:35:00,15.68,15.68,15.65,15.66,3900.0,15.68,15.68,15.65,15.66,3900.0
2013-03-21 14:40:00,15.66,15.69,15.66,15.69,1100.0,15.66,15.69,15.66,15.69,1100.0
2013-03-21 14:45:00,15.69,15.7,15.66,15.66,6700.0,15.69,15.7,15.66,15.66,6700.0
2013-03-21 14:50:00,15.66,15.66,15.65,15.66,1600.0,15.66,15.66,15.65,15.66,1600.0
2013-03-21 14:55:00,15.66,15.68,15.65,15.66,8600.0,15.66,15.68,15.65,15.66,8600.0
2013-03-21 15:00:00,15.66,15.69,15.66,15.66,6500.0,15.66,15.69,15.66,15.66,6500.0
2013-03-21 15:05:00,15.66,15.67,15.65,15.65,6900.0,15.66,15.67,15.65,15.65,6900.0
2013-03-21 15:10:00,15.65,15.65,15.65,15.65,500.0,15.65,15.65,15.65,15.65,500.0
2013-03-21 15:15:00,15.66,15.66,15.63,15.65,10500.0,15.66,15.66,15.63,15.65,10500.0
2013-03-21 15:20:00,15.64,15.67,15.63,15.67,4600.0,15.64,15.67,15.63,15.67,4600.0
2013-03-21 15:25:00,15.67,15.67,15.65,15.65,5300.0,15.67,15.67,15.65,15.65,5300.0
2013-03-21 15:30:00,15.65,15.67,15.65,15.65,8400.0,15.65,15.67,15.65,15.65,8400.0
2013-03-21 15:35:00,15.65,15.66,15.63,15.64,10100.0,15.65,15.66,15.63,15.64,10100.0
2013-03-21 15:40:00,15.64,15.65,15.63,15.64,14100.0,15.64,15.65,15.63,15.64,14100.0
2013-03-21 15:45:00,15.64,15.64,15.63,15.64,7600.0,15.64,15.64,15.63,15.64,7600.0
2013-03-21 15:50:00,15.64,15.65,15.59,15.6,28800.0,15.64,15.65,15.59,15.6,28800.0
2013-03-21 15:55:00,15.6,15.61,15.59,15.59,16400.0,15.6,15.61,15.59,15.59,16400.0
2013-03-22 09:30:00,15.61,15.72,15.5,15.63,24400.0,15.61,15.72,15.5,15.63,24400.0
2013-03-22 09:35:00,15.68,15.68,15.62,15.62,2000.0,15.68,15.68,15.62,15.62,2000.0
2013-03-22 09:40:00,15.59,15.59,15.54,15.55,2700.0,15.59,15.59,15.54,15.55,2700.0
2013-03-22 09:45:00,15.54,15.56,15.51,15.52,4100.0,15.54,15.56,15.51,15.52,4100.0
2013-03-22 09:50:00,15.52,15.62,15.52,15.55,14100.0,15.52,15.62,15.52,15.55,14100.0
2013-03-22 09:55:00,15.55,15.55,15.51,15.51,800.0,15.55,15.55,15.51,15.51,800.0
2013-03-22 10:00:00,15.53,15.54,15.53,15.53,2300.0,15.53,15.54,15.53,15.53,2300.0
2013-03-22 10:05:00,15.54,15.55,15.52,15.53,1400.0,15.54,15.55,15.52,15.53,1400.0
2013-03-22 10:10:00,15.55,15.58,15.55,15.56,4300.0,15.55,15.58,15.55,15.56,4300.0
2013-03-22 10:15:00,15.56,15.59,15.56,15.58,2300.0,15.56,15.59,15.56,15.58,2300.0
2013-03-22 10:20:00,15.6,15.67,15.58,15.6,9100.0,15.6,15.67,15.58,15.6,9100.0
2013-03-22 10:25:00,15.6,15.69,15.59,15.69,22500.0,15.6,15.69,15.59,15.69,22500.0
2013-03-22 10:30:00,15.68,15.71,15.68,15.7,7300.0,15.68,15.71,15.68,15.7,7300.0
2013-03-22 10:35:00,15.7,15.74,15.68,15.74,15300.0,15.7,15.74,15.68,15.74,15300.0
2013-03-22 10:40:00,15.72,15.75,15.68,15.68,12200.0,15.72,15.75,15.68,15.68,12200.0
2013-03-22 10:45:00,15.67,15.69,15.53,15.54,26300.0,15.67,15.69,15.53,15.54,26300.0
2013-03-22 10:50:00,15.57,15.59,15.55,15.55,5600.0,15.57,15.59,15.55,15.55,5600.0
2013-03-22 10:55:00,15.57,15.59,15.57,15.59,1800.0,15.57,15.59,15.57,15.59,1800.0
2013-03-22 11:00:00,15.59,15.61,15.56,15.57,7600.0,15.59,15.61,15.56,15.57,7600.0
2013-03-22 11:05:00,15.58,15.59,15.56,15.56,5200.0,15.58,15.59,15.56,15.56,5200.0
2013-03-22 11:10:00,15.56,15.59,15.55,15.58,9900.0,15.56,15.59,15.55,15.58,9900.0
2013-03-22 11:15:00,15.6,15.62,15.59,15.62,3000.0,15.6,15.62,15.59,15.62,3000.0
2013-03-22 11:20:00,15.62,15.67,15.62,15.67,6500.0,15.62,15.67,15.62,15.67,6500.0
2013-03-22 11:25:00,15.67,15.68,15.66,15.67,5600.0,15.67,15.68,15.66,15.67,5600.0
2013-03-22 11:30:00,15.66,15.66,15.64,15.64,700.0,15.66,15.66,15.64,15.64,700.0
2013-03-22 11:35:00,15.64,15.64,15.6,15.6,3400.0,15.64,15.64,15.6,15.6,3400.0
2013-03-22 11:40:00,15.6,15.6,15.59,15.59,900.0,15.6,15.6,15.59,15.59,900.0
2013-03-22 11:45:00,15.59,15.6,15.58,15.58,1300.0,15.59,15.6,15.58,15.58,1300.0
2013-03-22 11:50:00,15.59,15.59,15.58,15.58,200.0,15.59,15.59,15.58,15.58,200.0
2013-03-22 11:55:00,15.58,15.59,15.58,15.59,500.0,15.58,15.59,15.58,15.59,500.0
2013-03-22 12:00:00,15.59,15.59,15.57,15.57,1700.0,15.59,15.59,15.57,15.57,1700.0
2013-03-22 12:05:00,15.56,15.57,15.56,15.56,1900.0,15.56,15.57,15.56,15.56,1900.0
2013-03-22 12:10:00,15.56,15.56,15.48,15.48,17400.0,15.56,15.56,15.48,15.48,17400.0
2013-03-22 12:15:00,15.47,15.5,15.46,15.5,11700.0,15.47,15.5,15.46,15.5,11700.0
2013-03-22 12:20:00,15.49,15.5,15.49,15.5,3400.0,15.49,15.5,15.49,15.5,3400.0
2013-03-22 12:25:00,15.51,15.53,15.51,15.52,9000.0,15.51,15.53,15.51,15.52,9000.0
2013-03-22 12:30:00,15.54,15.54,15.52,15.53,7200.0,15.54,15.54,15.52,15.53,7200.0
2013-03-22 12:35:00,15.55,15.57,15.55,15.57,1300.0,15.55,15.57,15.55,15.57,1300.0
2013-03-22 12:40:00,15.56,15.6,15.53,15.6,16000.0,15.56,15.6,15.53,15.6,16000.0
2013-03-22 12:45:00,15.58,15.62,15.58,15.59,9100.0,15.58,15.62,15.58,15.59,9100.0
2013-03-22 12:50:00,15.6,15.61,15.6,15.61,3500.0,15.6,15.61,15.6,15.61,3500.0
2013-03-22 12:55:00,15.61,15.61,15.61,15.61,2900.0,15.61,15.61,15.61,15.61,2900.0
2013-03-22 13:00:00,15.62,15.62,15.59,15.6,9900.0,15.62,15.62,15.59,15.6,9900.0
2013-03-22 13:05:00,15.61,15.61,15.6,15.61,7100.0,15.61,15.61,15.6,15.61,7100.0
2013-03-22 13:10:00,15.6,15.61,15.59,15.59,7100.0,15.6,15.61,15.59,15.59,7100.0
2013-03-22 13:15:00,15.58,15.58,15.54,15.56,9500.0,15.58,15.58,15.54,15.56,9500.0
2013-03-22 13:20:00,15.55,15.55,15.51,15.51,14500.0,15.55,15.55,15.51,15.51,14500.0
2013-03-22 13:25:00,15.51,15.51,15.46,15.46,18700.0,15.51,15.51,15.46,15.46,18700.0
2013-03-22 13:30:00,15.46,15.46,15.38,15.38,23000.0,15.46,15.46,15.38,15.38,23000.0
2013-03-22 13:35:00,15.39,15.43,15.39,15.43,9100.0,15.39,15.43,15.39,15.43,9100.0
2013-03-22 13:40:00,15.44,15.48,15.44,15.44,13400.0,15.44,15.48,15.44,15.44,13400.0
2013-03-22 13:45:00,15.44,15.47,15.44,15.45,12400.0,15.44,15.47,15.44,15.45,12400.0
2013-03-22 13:50:00,15.45,15.45,15.44,15.44,4400.0,15.45,15.45,15.44,15.44,4400.0
2013-03-22 13:55:00,15.44,15.45,15.43,15.44,13100.0,15.44,15.45,15.43,15.44,13100.0
2013-03-22 14:00:00,15.45,15.46,15.45,15.45,4200.0,15.45,15.46,15.45,15.45,4200.0
2013-03-22 14:05:00,15.45,15.45,15.43,15.44,10400.0,15.45,15.45,15.43,15.44,10400.0
2013-03-22 14:10:00,15.45,15.45,15.45,15.45,8900.0,15.45,15.45,15.45,15.45,8900.0
2013-03-22 14:15:00,15.45,15.45,15.43,15.44,12400.0,15.45,15.45,15.43,15.44,12400.0
2013-03-22 14:20:00,15.44,15.45,15.44,15.45,13700.0,15.44,15.45,15.44,15.45,13700.0
2013-03-22 14:25:00,15.45,15.46,15.42,15.43,17600.0,15.45,15.46,15.42,15.43,17600.0
2013-03-22 14:30:00,15.42,15.44,15.4,15.44,5900.0,15.42,15.44,15.4,15.44,5900.0
2013-03-22 14:35:00,15.44,15.45,15.4,15.4,33400.0,15.44,15.45,15.4,15.4,33400.0
2013-03-22 14:40:00,15.4,15.42,15.4,15.42,4400.0,15.4,15.42,15.4,15.42,4400.0
2013-03-22 14:45:00,15.42,15.43,15.4,15.43,9100.0,15.42,15.43,15.4,15.43,9100.0
2013-03-22 14:50:00,15.42,15.44,15.42,15.44,7000.0,15.42,15.44,15.42,15.44,7000.0
2013-03-22 14:55:00,15.45,15.46,15.42,15.42,14700.0,15.45,15.46,15.42,15.42,14700.0
2013-03-22 15:00:00,15.42,15.46,15.42,15.44,27500.0,15.42,15.46,15.42,15.44,27500.0
2013-03-22 15:05:00,15.45,15.45,15.43,15.45,16000.0,15.45,15.45,15.43,15.45,16000.0
2013-03-22 15:10:00,15.45,15.46,15.45,15.46,8900.0,15.45,15.46,15.45,15.46,8900.0
2013-03-22 15:15:00,15.45,15.46,15.44,15.44,9200.0,15.45,15.46,15.44,15.44,9200.0
2013-03-22 15:20:00,15.44,15.44,15.41,15.43,12100.0,15.44,15.44,15.41,15.43,12100.0
2013-03-22 15:25:00,15.43,15.44,15.43,15.44,7700.0,15.43,15.44,15.43,15.44,7700.0
2013-03-22 15:30:00,15.44,15.45,15.41,15.42,29200.0,15.44,15.45,15.41,15.42,29200.0
2013-03-22 15:35:00,15.42,15.45,15.42,15.44,15600.0,15.42,15.45,15.42,15.44,15600.0
2013-03-22 15:40:00,15.44,15.45,15.43,15.43,10300.0,15.44,15.45,15.43,15.43,10300.0
2013-03-22 15:45:00,15.43,15.43,15.41,15.43,14700.0,15.43,15.43,15.41,15.43,14700.0
2013-03-22 15:50:00,15.43,15.45,15.43,15.45,15000.0,15.43,15.45,15.43,15.45,15000.0
2013-03-22 15:55:00,15.44,15.5,15.44,15.5,45200.0,15.44,15.5,15.44,15.5,45200.0
2013-03-25 09:30:00,15.57,15.69,15.57,15.64,12100.0,15.57,15.69,15.57,15.64,12100.0
2013-03-25 09:35:00,15.67,15.68,15.65,15.68,7900.0,15.67,15.68,15.65,15.68,7900.0
2013-03-25 09:40:00,15.69,15.72,15.66,15.72,13200.0,15.69,15.72,15.66,15.72,13200.0
2013-03-25 09:45:00,15.75,15.85,15.73,15.85,8400.0,15.75,15.85,15.73,15.85,8400.0
2013-03-25 09:50:00,15.83,15.84,15.82,15.84,9800.0,15.83,15.84,15.82,15.84,9800.0
2013-03-25 09:55:00,15.84,15.87,15.83,15.85,13900.0,15.84,15.87,15.83,15.85,13900.0
2013-03-25 10:00:00,15.85,15.85,15.83,15.85,19300.0,15.85,15.85,15.83,15.85,19300.0
2013-03-25 10:05:00,15.85,15.88,15.85,15.88,10000.0,15.85,15.88,15.85,15.88,10000.0
2013-03-25 10:10:00,15.88,15.95,15.88,15.95,17000.0,15.88,15.95,15.88,15.95,17000.0
2013-03-25 10:15:00,15.95,15.99,15.95,15.99,21100.0,15.95,15.99,15.95,15.99,21100.0
2013-03-25 10:20:00,15.98,15.99,15.94,15.95,21500.0,15.98,15.99,15.94,15.95,21500.0
2013-03-25 10:25:00,15.94,15.94,15.89,15.92,5100.0,15.94,15.94,15.89,15.92,5100.0
2013-03-25 10:30:00,15.91,15.93,15.89,15.93,8800.0,15.91,15.93,15.89,15.93,8800.0
2013-03-25 10:35:00,15.92,15.93,15.9,15.91,4900.0,15.92,15.93,15.9,15.91,4900.0
2013-03-25 10:40:00,15.9,15.91,15.84,15.87,17700.0,15.9,15.91,15.84,15.87,17700.0
2013-03-25 10:45:00,15.87,15.87,15.82,15.83,10000.0,15.87,15.87,15.82,15.83,10000.0
2013-03-25 10:50:00,15.83,15.88,15.83,15.88,7300.0,15.83,15.88,15.83,15.88,7300.0
2013-03-25 10:55:00,15.88,15.96,15.87,15.94,46700.0,15.88,15.96,15.87,15.94,46700.0
2013-03-25 11:00:00,15.95,15.95,15.85,15.89,15300.0,15.95,15.95,15.85,15.89,15300.0
2013-03-25 11:05:00,15.9,15.91,15.86,15.88,6800.0,15.9,15.91,15.86,15.88,6800.0
2013-03-25 11:10:00,15.87,15.88,15.84,15.85,2200.0,15.87,15.88,15.84,15.85,2200.0
2013-03-25 11:15:00,15.85,15.85,15.8,15.8,4400.0,15.85,15.85,15.8,15.8,4400.0
2013-03-25 11:20:00,15.81,15.81,15.77,15.77,2100.0,15.81,15.81,15.77,15.77,2100.0
2013-03-25 11:25:00,15.78,15.82,15.78,15.82,9000.0,15.78,15.82,15.78,15.82,9000.0
2013-03-25 11:30:00,15.81,15.84,15.8,15.84,3300.0,15.81,15.84,15.8,15.84,3300.0
2013-03-25 11:35:00,15.85,15.86,15.84,15.86,1000.0,15.85,15.86,15.84,15.86,1000.0
2013-03-25 11:40:00,15.86,15.88,15.82,15.88,25000.0,15.86,15.88,15.82,15.88,25000.0
2013-03-25 11:45:00,15.87,15.9,15.87,15.9,6100.0,15.87,15.9,15.87,15.9,6100.0
2013-03-25 11:50:00,15.9,15.9,15.85,15.87,23000.0,15.9,15.9,15.85,15.87,23000.0
2013-03-25 11:55:00,15.88,15.89,15.84,15.84,8600.0,15.88,15.89,15.84,15.84,8600.0
2013-03-25 12:00:00,15.84,15.86,15.84,15.85,16200.0,15.84,15.86,15.84,15.85,16200.0
2013-03-25 12:05:00,15.86,15.89,15.86,15.86,11500.0,15.86,15.89,15.86,15.86,11500.0
2013-03-25 12:10:00,15.86,15.89,15.83,15.89,30800.0,15.86,15.89,15.83,15.89,30800.0
2013-03-25 12:15:00,15.89,15.9,15.86,15.88,23400.0,15.89,15.9,15.86,15.88,23400.0
2013-03-25 12:20:00,15.87,15.9,15.87,15.89,6900.0,15.87,15.9,15.87,15.89,6900.0
2013-03-25 12:25:00,15.89,15.95,15.89,15.94,21000.0,15.89,15.95,15.89,15.94,21000.0
2013-03-25 12:30:00,15.92,15.92,15.87,15.88,17400.0,15.92,15.92,15.87,15.88,17400.0
2013-03-25 12:35:00,15.88,15.89,15.86,15.87,28500.0,15.88,15.89,15.86,15.87,28500.0
2013-03-25 12:40:00,15.89,15.91,15.88,15.91,4000.0,15.89,15.91,15.88,15.91,4000.0
2013-03-25 12:45:00,15.91,15.95,15.91,15.92,8400.0,15.91,15.95,15.91,15.92,8400.0
2013-03-25 12:50:00,15.92,15.93,15.91,15.92,6200.0,15.92,15.93,15.91,15.92,6200.0
2013-03-25 12:55:00,15.92,15.92,15.89,15.89,6000.0,15.92,15.92,15.89,15.89,6000.0
2013-03-25 13:00:00,15.89,15.9,15.86,15.89,9200.0,15.89,15.9,15.86,15.89,9200.0
2013-03-25 13:05:00,15.88,15.89,15.85,15.87,16200.0,15.88,15.89,15.85,15.87,16200.0
2013-03-25 13:10:00,15.87,15.9,15.85,15.86,6900.0,15.87,15.9,15.85,15.86,6900.0
2013-03-25 13:15:00,15.87,15.91,15.87,15.87,6300.0,15.87,15.91,15.87,15.87,6300.0
2013-03-25 13:20:00,15.88,15.91,15.88,15.9,3500.0,15.88,15.91,15.88,15.9,3500.0
2013-03-25 13:25:00,15.9,15.92,15.9,15.91,7700.0,15.9,15.92,15.9,15.91,7700.0
2013-03-25 13:30:00,15.91,15.91,15.89,15.89,3700.0,15.91,15.91,15.89,15.89,3700.0
2013-03-25 13:35:00,15.9,15.91,15.88,15.9,8400.0,15.9,15.91,15.88,15.9,8400.0
2013-03-25 13:40:00,15.91,15.93,15.91,15.93,2900.0,15.91,15.93,15.91,15.93,2900.0
2013-03-25 13:45:00,15.92,15.95,15.92,15.93,12000.0,15.92,15.95,15.92,15.93,12000.0
2013-03-25 13:50:00,15.93,16.0,15.93,15.99,26500.0,15.93,16.0,15.93,15.99,26500.0
2013-03-25 13:55:00,16.0,16.01,15.98,16.0,43500.0,16.0,16.01,15.98,16.0,43500.0
2013-03-25 14:00:00,16.01,16.03,16.0,16.02,3400.0,16.01,16.03,16.0,16.02,3400.0
2013-03-25 14:05:00,16.02,16.02,16.01,16.02,4400.0,16.02,16.02,16.01,16.02,4400.0
2013-03-25 14:10:00,16.02,16.02,15.98,15.98,7700.0,16.02,16.02,15.98,15.98,7700.0
2013-03-25 14:15:00,15.98,16.0,15.97,15.99,10100.0,15.98,16.0,15.97,15.99,10100.0
2013-03-25 14:20:00,15.98,16.0,15.96,15.96,8500.0,15.98,16.0,15.96,15.96,8500.0
2013-03-25 14:25:00,15.95,15.95,15.92,15.94,5900.0,15.95,15.95,15.92,15.94,5900.0
2013-03-25 14:30:00,15.93,15.93,15.89,15.91,5700.0,15.93,15.93,15.89,15.91,5700.0
2013-03-25 14:35:00,15.9,15.91,15.86,15.88,3800.0,15.9,15.91,15.86,15.88,3800.0
2013-03-25 14:40:00,15.89,15.9,15.88,15.9,4600.0,15.89,15.9,15.88,15.9,4600.0
2013-03-25 14:45:00,15.9,15.9,15.87,15.89,4500.0,15.9,15.9,15.87,15.89,4500.0
2013-03-25 14:50:00,15.88,15.9,15.87,15.88,2600.0,15.88,15.9,15.87,15.88,2600.0
2013-03-25 14:55:00,15.87,15.88,15.86,15.86,1500.0,15.87,15.88,15.86,15.86,1500.0
2013-03-25 15:00:00,15.86,15.88,15.85,15.88,13300.0,15.86,15.88,15.85,15.88,13300.0
2013-03-25 15:05:00,15.87,15.87,15.86,15.86,1400.0,15.87,15.87,15.86,15.86,1400.0
2013-03-25 15:10:00,15.87,15.89,15.86,15.89,10200.0,15.87,15.89,15.86,15.89,10200.0
2013-03-25 15:15:00,15.89,15.92,15.89,15.9,18100.0,15.89,15.92,15.89,15.9,18100.0
2013-03-25 15:20:00,15.9,15.92,15.87,15.9,17100.0,15.9,15.92,15.87,15.9,17100.0
2013-03-25 15:25:00,15.89,15.91,15.88,15.88,11600.0,15.89,15.91,15.88,15.88,11600.0
2013-03-25 15:30:00,15.88,15.91,15.88,15.89,42900.0,15.88,15.91,15.88,15.89,42900.0
2013-03-25 15:35:00,15.89,15.89,15.86,15.87,25700.0,15.89,15.89,15.86,15.87,25700.0
2013-03-25 15:40:00,15.87,15.87,15.85,15.85,14500.0,15.87,15.87,15.85,15.85,14500.0
2013-03-25 15:45:00,15.85,15.86,15.85,15.85,34800.0,15.85,15.86,15.85,15.85,34800.0
2013-03-25 15:50:00,15.85,15.89,15.85,15.89,28600.0,15.85,15.89,15.85,15.89,28600.0
2013-03-25 15:55:00,15.89,15.89,15.85,15.87,93100.0,15.89,15.89,15.85,15.87,93100.0
2013-03-26 09:30:00,16.01,16.1,16.0,16.1,35000.0,16.01,16.1,16.0,16.1,35000.0
2013-03-26 09:35:00,16.09,16.1,16.06,16.08,11100.0,16.09,16.1,16.06,16.08,11100.0
2013-03-26 09:40:00,16.09,16.1,16.05,16.1,16500.0,16.09,16.1,16.05,16.1,16500.0
2013-03-26 09:45:00,16.1,16.1,16.02,16.03,10600.0,16.1,16.1,16.02,16.03,10600.0
2013-03-26 09:50:00,16.03,16.03,16.0,16.0,4300.0,16.03,16.03,16.0,16.0,4300.0
2013-03-26 09:55:00,16.0,16.03,16.0,16.02,7800.0,16.0,16.03,16.0,16.02,7800.0
2013-03-26 10:00:00,16.01,16.04,16.01,16.03,13000.0,16.01,16.04,16.01,16.03,13000.0
2013-03-26 10:05:00,16.03,16.04,16.0,16.04,8400.0,16.03,16.04,16.0,16.04,8400.0
2013-03-26 10:10:00,16.03,16.04,16.02,16.04,3100.0,16.03,16.04,16.02,16.04,3100.0
2013-03-26 10:15:00,16.02,16.03,15.93,15.95,31000.0,16.02,16.03,15.93,15.95,31000.0
2013-03-26 10:20:00,15.95,15.95,15.93,15.93,11400.0,15.95,15.95,15.93,15.93,11400.0
2013-03-26 10:25:00,15.93,15.95,15.93,15.95,6400.0,15.93,15.95,15.93,15.95,6400.0
2013-03-26 10:30:00,15.95,15.96,15.95,15.96,15000.0,15.95,15.96,15.95,15.96,15000.0
2013-03-26 10:35:00,15.96,15.97,15.95,15.95,15000.0,15.96,15.97,15.95,15.95,15000.0
2013-03-26 10:40:00,15.95,15.98,15.95,15.95,9900.0,15.95,15.98,15.95,15.95,9900.0
2013-03-26 10:45:00,15.95,15.98,15.94,15.96,9000.0,15.95,15.98,15.94,15.96,9000.0
2013-03-26 10:50:00,15.97,15.99,15.95,15.96,7800.0,15.97,15.99,15.95,15.96,7800.0
2013-03-26 10:55:00,15.96,15.98,15.93,15.93,9900.0,15.96,15.98,15.93,15.93,9900.0
2013-03-26 11:00:00,15.92,15.95,15.92,15.94,10600.0,15.92,15.95,15.92,15.94,10600.0
2013-03-26 11:05:00,15.94,15.95,15.94,15.94,8900.0,15.94,15.95,15.94,15.94,8900.0
2013-03-26 11:10:00,15.94,15.95,15.94,15.95,4100.0,15.94,15.95,15.94,15.95,4100.0
2013-03-26 11:15:00,15.94,15.95,15.93,15.94,1700.0,15.94,15.95,15.93,15.94,1700.0
2013-03-26 11:20:00,15.94,15.97,15.94,15.96,8000.0,15.94,15.97,15.94,15.96,8000.0
2013-03-26 11:25:00,15.97,16.0,15.97,15.97,3100.0,15.97,16.0,15.97,15.97,3100.0
2013-03-26 11:30:00,15.97,16.0,15.96,15.97,13900.0,15.97,16.0,15.96,15.97,13900.0
2013-03-26 11:35:00,15.96,15.97,15.95,15.97,5200.0,15.96,15.97,15.95,15.97,5200.0
2013-03-26 11:40:00,15.97,15.98,15.96,15.98,3000.0,15.97,15.98,15.96,15.98,3000.0
2013-03-26 11:45:00,15.98,15.98,15.96,15.96,2100.0,15.98,15.98,15.96,15.96,2100.0
2013-03-26 11:50:00,15.97,15.97,15.95,15.95,5500.0,15.97,15.97,15.95,15.95,5500.0
2013-03-26 11:55:00,15.95,15.98,15.95,15.95,5000.0,15.95,15.98,15.95,15.95,5000.0
2013-03-26 12:00:00,15.96,15.98,15.96,15.98,3000.0,15.96,15.98,15.96,15.98,3000.0
2013-03-26 12:05:00,15.96,15.98,15.96,15.98,2800.0,15.96,15.98,15.96,15.98,2800.0
2013-03-26 12:10:00,15.97,15.97,15.95,15.95,4500.0,15.97,15.97,15.95,15.95,4500.0
2013-03-26 12:15:00,15.96,15.96,15.94,15.95,4500.0,15.96,15.96,15.94,15.95,4500.0
2013-03-26 12:20:00,15.95,15.96,15.94,15.94,5600.0,15.95,15.96,15.94,15.94,5600.0
2013-03-26 12:25:00,15.94,15.95,15.93,15.94,4000.0,15.94,15.95,15.93,15.94,4000.0
2013-03-26 12:30:00,15.93,15.96,15.93,15.95,1800.0,15.93,15.96,15.93,15.95,1800.0
2013-03-26 12:35:00,15.95,15.95,15.91,15.91,12000.0,15.95,15.95,15.91,15.91,12000.0
2013-03-26 12:40:00,15.9,15.92,15.9,15.91,8400.0,15.9,15.92,15.9,15.91,8400.0
2013-03-26 12:45:00,15.91,15.92,15.87,15.91,28300.0,15.91,15.92,15.87,15.91,28300.0
2013-03-26 12:50:00,15.91,15.92,15.91,15.91,2700.0,15.91,15.92,15.91,15.91,2700.0
2013-03-26 12:55:00,15.91,15.91,15.91,15.91,500.0,15.91,15.91,15.91,15.91,500.0
2013-03-26 13:00:00,15.91,15.93,15.91,15.92,3000.0,15.91,15.93,15.91,15.92,3000.0
2013-03-26 13:05:00,15.92,15.96,15.92,15.95,3800.0,15.92,15.96,15.92,15.95,3800.0
2013-03-26 13:10:00,15.95,15.99,15.95,15.98,3300.0,15.95,15.99,15.95,15.98,3300.0
2013-03-26 13:15:00,15.98,15.98,15.96,15.96,1300.0,15.98,15.98,15.96,15.96,1300.0
2013-03-26 13:20:00,15.97,15.99,15.97,15.97,5600.0,15.97,15.99,15.97,15.97,5600.0
2013-03-26 13:25:00,15.98,16.0,15.98,16.0,6500.0,15.98,16.0,15.98,16.0,6500.0
2013-03-26 13:30:00,15.99,15.99,15.96,15.96,19500.0,15.99,15.99,15.96,15.96,19500.0
2013-03-26 13:35:00,15.95,15.96,15.94,15.94,4000.0,15.95,15.96,15.94,15.94,4000.0
2013-03-26 13:40:00,15.95,15.96,15.95,15.95,3500.0,15.95,15.96,15.95,15.95,3500.0
2013-03-26 13:45:00,15.96,15.97,15.95,15.95,14400.0,15.96,15.97,15.95,15.95,14400.0
2013-03-26 13:50:00,15.96,15.97,15.95,15.96,2500.0,15.96,15.97,15.95,15.96,2500.0
2013-03-26 13:55:00,15.96,15.96,15.95,15.96,1300.0,15.96,15.96,15.95,15.96,1300.0
2013-03-26 14:00:00,15.96,15.96,15.96,15.96,300.0,15.96,15.96,15.96,15.96,300.0
2013-03-26 14:05:00,16.05,16.05,15.95,15.97,14000.0,16.05,16.05,15.95,15.97,14000.0
2013-03-26 14:10:00,15.97,15.99,15.97,15.98,9700.0,15.97,15.99,15.97,15.98,9700.0
2013-03-26 14:15:00,15.99,16.0,15.98,16.0,15000.0,15.99,16.0,15.98,16.0,15000.0
2013-03-26 14:20:00,16.0,16.0,15.99,15.99,4100.0,16.0,16.0,15.99,15.99,4100.0
2013-03-26 14:25:00,16.0,16.0,15.99,15.99,1400.0,16.0,16.0,15.99,15.99,1400.0
2013-03-26 14:30:00,15.99,16.0,15.98,15.99,12700.0,15.99,16.0,15.98,15.99,12700.0
2013-03-26 14:35:00,15.99,15.99,15.96,15.97,8500.0,15.99,15.99,15.96,15.97,8500.0
2013-03-26 14:40:00,15.96,15.97,15.96,15.96,2900.0,15.96,15.97,15.96,15.96,2900.0
2013-03-26 14:45:00,15.96,15.96,15.96,15.96,400.0,15.96,15.96,15.96,15.96,400.0
2013-03-26 14:50:00,15.95,15.98,15.95,15.96,17900.0,15.95,15.98,15.95,15.96,17900.0
2013-03-26 14:55:00,15.96,15.97,15.95,15.97,15000.0,15.96,15.97,15.95,15.97,15000.0
2013-03-26 15:00:00,15.97,15.99,15.97,15.99,1900.0,15.97,15.99,15.97,15.99,1900.0
2013-03-26 15:05:00,15.98,15.98,15.96,15.97,5800.0,15.98,15.98,15.96,15.97,5800.0
2013-03-26 15:10:00,15.96,15.97,15.95,15.97,9200.0,15.96,15.97,15.95,15.97,9200.0
2013-03-26 15:15:00,15.98,16.02,15.97,16.02,74200.0,15.98,16.02,15.97,16.02,74200.0
2013-03-26 15:20:00,16.01,16.02,16.0,16.0,15200.0,16.01,16.02,16.0,16.0,15200.0
2013-03-26 15:25:00,16.0,16.01,16.0,16.0,11400.0,16.0,16.01,16.0,16.0,11400.0
2013-03-26 15:30:00,16.01,16.02,16.0,16.02,9100.0,16.01,16.02,16.0,16.02,9100.0
2013-03-26 15:35:00,16.02,16.03,16.01,16.02,8500.0,16.02,16.03,16.01,16.02,8500.0
2013-03-26 15:40:00,16.02,16.05,16.01,16.05,20400.0,16.02,16.05,16.01,16.05,20400.0
2013-03-26 15:45:00,16.05,16.06,16.03,16.03,36200.0,16.05,16.06,16.03,16.03,36200.0
2013-03-26 15:50:00,16.03,16.04,16.0,16.0,28900.0,16.03,16.04,16.0,16.0,28900.0
2013-03-26 15:55:00,16.01,16.03,16.0,16.02,57900.0,16.01,16.03,16.0,16.02,57900.0
2013-03-27 09:30:00,15.9,15.95,15.9,15.92,6900.0,15.9,15.95,15.9,15.92,6900.0
2013-03-27 09:35:00,15.9,15.92,15.89,15.9,2400.0,15.9,15.92,15.89,15.9,2400.0
2013-03-27 09:40:00,15.9,15.91,15.9,15.91,1800.0,15.9,15.91,15.9,15.91,1800.0
2013-03-27 09:45:00,15.9,15.9,15.86,15.86,600.0,15.9,15.9,15.86,15.86,600.0
2013-03-27 09:50:00,15.88,15.92,15.88,15.92,7200.0,15.88,15.92,15.88,15.92,7200.0
2013-03-27 09:55:00,15.91,15.92,15.88,15.89,7100.0,15.91,15.92,15.88,15.89,7100.0
2013-03-27 10:00:00,15.88,15.93,15.88,15.9,16200.0,15.88,15.93,15.88,15.9,16200.0
2013-03-27 10:05:00,15.9,15.91,15.89,15.91,4700.0,15.9,15.91,15.89,15.91,4700.0
2013-03-27 10:10:00,15.91,15.91,15.88,15.91,9300.0,15.91,15.91,15.88,15.91,9300.0
2013-03-27 10:15:00,15.9,15.91,15.89,15.9,6400.0,15.9,15.91,15.89,15.9,6400.0
2013-03-27 10:20:00,15.9,15.93,15.9,15.93,6300.0,15.9,15.93,15.9,15.93,6300.0
2013-03-27 10:25:00,15.93,15.94,15.92,15.92,2500.0,15.93,15.94,15.92,15.92,2500.0
2013-03-27 10:30:00,15.93,15.93,15.9,15.91,3100.0,15.93,15.93,15.9,15.91,3100.0
2013-03-27 10:35:00,15.92,15.94,15.91,15.94,4800.0,15.92,15.94,15.91,15.94,4800.0
2013-03-27 10:40:00,15.95,15.98,15.94,15.97,7100.0,15.95,15.98,15.94,15.97,7100.0
2013-03-27 10:45:00,15.98,15.98,15.96,15.96,1300.0,15.98,15.98,15.96,15.96,1300.0
2013-03-27 10:50:00,15.95,15.97,15.95,15.97,1500.0,15.95,15.97,15.95,15.97,1500.0
2013-03-27 10:55:00,15.96,15.98,15.95,15.98,20300.0,15.96,15.98,15.95,15.98,20300.0
2013-03-27 11:00:00,15.97,16.01,15.97,16.0,12300.0,15.97,16.01,15.97,16.0,12300.0
2013-03-27 11:05:00,15.99,16.01,15.99,16.0,2600.0,15.99,16.01,15.99,16.0,2600.0
2013-03-27 11:10:00,16.0,16.03,16.0,16.03,4600.0,16.0,16.03,16.0,16.03,4600.0
2013-03-27 11:15:00,16.03,16.04,16.01,16.04,5700.0,16.03,16.04,16.01,16.04,5700.0
2013-03-27 11:20:00,16.02,16.03,16.02,16.02,1900.0,16.02,16.03,16.02,16.02,1900.0
2013-03-27 11:25:00,16.02,16.06,16.02,16.05,22400.0,16.02,16.06,16.02,16.05,22400.0
2013-03-27 11:30:00,16.05,16.11,16.03,16.1,19800.0,16.05,16.11,16.03,16.1,19800.0
2013-03-27 11:35:00,16.1,16.11,16.1,16.1,4000.0,16.1,16.11,16.1,16.1,4000.0
2013-03-27 11:40:00,16.1,16.12,16.1,16.1,3200.0,16.1,16.12,16.1,16.1,3200.0
2013-03-27 11:45:00,16.12,16.12,16.1,16.11,1900.0,16.12,16.12,16.1,16.11,1900.0
2013-03-27 11:50:00,16.11,16.12,16.09,16.1,11300.0,16.11,16.12,16.09,16.1,11300.0
2013-03-27 11:55:00,16.1,16.12,16.1,16.11,11800.0,16.1,16.12,16.1,16.11,11800.0
2013-03-27 12:00:00,16.1,16.1,16.08,16.09,3100.0,16.1,16.1,16.08,16.09,3100.0
2013-03-27 12:05:00,16.09,16.09,16.07,16.07,3700.0,16.09,16.09,16.07,16.07,3700.0
2013-03-27 12:10:00,16.06,16.07,16.06,16.07,500.0,16.06,16.07,16.06,16.07,500.0
2013-03-27 12:15:00,16.06,16.06,16.05,16.05,5000.0,16.06,16.06,16.05,16.05,5000.0
2013-03-27 12:20:00,16.06,16.07,16.06,16.07,7600.0,16.06,16.07,16.06,16.07,7600.0
2013-03-27 12:25:00,16.07,16.07,16.05,16.06,4300.0,16.07,16.07,16.05,16.06,4300.0
2013-03-27 12:30:00,16.05,16.05,16.04,16.05,4800.0,16.05,16.05,16.04,16.05,4800.0
2013-03-27 12:35:00,16.04,16.05,16.03,16.05,1800.0,16.04,16.05,16.03,16.05,1800.0
2013-03-27 12:40:00,16.03,16.03,16.0,16.0,12000.0,16.03,16.03,16.0,16.0,12000.0
2013-03-27 12:45:00,16.0,16.01,15.99,16.01,22600.0,16.0,16.01,15.99,16.01,22600.0
2013-03-27 12:50:00,16.01,16.11,16.01,16.11,24200.0,16.01,16.11,16.01,16.11,24200.0
2013-03-27 12:55:00,16.11,16.12,16.08,16.09,21900.0,16.11,16.12,16.08,16.09,21900.0
2013-03-27 13:00:00,16.08,16.1,16.07,16.07,16200.0,16.08,16.1,16.07,16.07,16200.0
2013-03-27 13:05:00,16.07,16.07,16.04,16.05,3000.0,16.07,16.07,16.04,16.05,3000.0
2013-03-27 13:10:00,16.05,16.06,16.04,16.05,9300.0,16.05,16.06,16.04,16.05,9300.0
2013-03-27 13:15:00,16.05,16.05,16.04,16.04,5800.0,16.05,16.05,16.04,16.04,5800.0
2013-03-27 13:20:00,16.04,16.05,16.03,16.05,3400.0,16.04,16.05,16.03,16.05,3400.0
2013-03-27 13:25:00,16.05,16.05,16.04,16.05,500.0,16.05,16.05,16.04,16.05,500.0
2013-03-27 13:30:00,16.05,16.06,16.05,16.05,1600.0,16.05,16.06,16.05,16.05,1600.0
2013-03-27 13:35:00,16.06,16.07,16.06,16.06,2200.0,16.06,16.07,16.06,16.06,2200.0
2013-03-27 13:40:00,16.06,16.07,16.05,16.07,1600.0,16.06,16.07,16.05,16.07,1600.0
2013-03-27 13:45:00,16.07,16.08,16.07,16.08,1300.0,16.07,16.08,16.07,16.08,1300.0
2013-03-27 13:50:00,16.09,16.1,16.08,16.09,4100.0,16.09,16.1,16.08,16.09,4100.0
2013-03-27 13:55:00,16.09,16.1,16.08,16.09,5300.0,16.09,16.1,16.08,16.09,5300.0
2013-03-27 14:00:00,16.09,16.11,16.09,16.1,6400.0,16.09,16.11,16.09,16.1,6400.0
2013-03-27 14:05:00,16.11,16.13,16.1,16.1,18600.0,16.11,16.13,16.1,16.1,18600.0
2013-03-27 14:10:00,16.11,16.11,16.08,16.1,4000.0,16.11,16.11,16.08,16.1,4000.0
2013-03-27 14:15:00,16.09,16.09,16.08,16.08,800.0,16.09,16.09,16.08,16.08,800.0
2013-03-27 14:20:00,16.09,16.1,16.09,16.1,3600.0,16.09,16.1,16.09,16.1,3600.0
2013-03-27 14:25:00,16.1,16.13,16.1,16.13,3900.0,16.1,16.13,16.1,16.13,3900.0
2013-03-27 14:30:00,16.12,16.14,16.1,16.13,9300.0,16.12,16.14,16.1,16.13,9300.0
2013-03-27 14:35:00,16.13,16.14,16.13,16.13,3000.0,16.13,16.14,16.13,16.13,3000.0
2013-03-27 14:40:00,16.13,16.13,16.11,16.11,2800.0,16.13,16.13,16.11,16.11,2800.0
2013-03-27 14:45:00,16.12,16.13,16.12,16.12,3400.0,16.12,16.13,16.12,16.12,3400.0
2013-03-27 14:50:00,16.11,16.13,16.11,16.12,2400.0,16.11,16.13,16.11,16.12,2400.0
2013-03-27 14:55:00,16.11,16.12,16.11,16.12,3500.0,16.11,16.12,16.11,16.12,3500.0
2013-03-27 15:00:00,16.12,16.13,16.12,16.12,4900.0,16.12,16.13,16.12,16.12,4900.0
2013-03-27 15:05:00,16.12,16.14,16.12,16.12,6700.0,16.12,16.14,16.12,16.12,6700.0
2013-03-27 15:10:00,16.12,16.14,16.11,16.13,2900.0,16.12,16.14,16.11,16.13,2900.0
2013-03-27 15:15:00,16.14,16.14,16.1,16.11,12300.0,16.14,16.14,16.1,16.11,12300.0
2013-03-27 15:20:00,16.12,16.12,16.1,16.11,5400.0,16.12,16.12,16.1,16.11,5400.0
2013-03-27 15:25:00,16.1,16.11,16.1,16.1,28600.0,16.1,16.11,16.1,16.1,28600.0
2013-03-27 15:30:00,16.1,16.11,16.08,16.08,9200.0,16.1,16.11,16.08,16.08,9200.0
2013-03-27 15:35:00,16.09,16.09,16.06,16.06,3100.0,16.09,16.09,16.06,16.06,3100.0
2013-03-27 15:40:00,16.06,16.06,16.04,16.04,9600.0,16.06,16.06,16.04,16.04,9600.0
2013-03-27 15:45:00,16.05,16.05,16.03,16.03,17200.0,16.05,16.05,16.03,16.03,17200.0
2013-03-27 15:50:00,16.02,16.03,16.02,16.02,7800.0,16.02,16.03,16.02,16.02,7800.0
2013-03-27 15:55:00,16.03,16.06,16.03,16.06,38100.0,16.03,16.06,16.03,16.06,38100.0
2013-03-28 09:30:00,16.04,16.11,16.01,16.07,15300.0,16.04,16.11,16.01,16.07,15300.0
2013-03-28 09:35:00,16.07,16.07,15.99,16.0,9500.0,16.07,16.07,15.99,16.0,9500.0
2013-03-28 09:40:00,16.0,16.0,15.95,15.98,8800.0,16.0,16.0,15.95,15.98,8800.0
2013-03-28 09:45:00,15.98,15.99,15.93,15.93,4400.0,15.98,15.99,15.93,15.93,4400.0
2013-03-28 09:50:00,15.93,15.93,15.89,15.9,4000.0,15.93,15.93,15.89,15.9,4000.0
2013-03-28 09:55:00,15.89,15.9,15.87,15.87,4000.0,15.89,15.9,15.87,15.87,4000.0
2013-03-28 10:00:00,15.86,15.88,15.85,15.86,8300.0,15.86,15.88,15.85,15.86,8300.0
2013-03-28 10:05:00,15.86,15.86,15.81,15.81,23900.0,15.86,15.86,15.81,15.81,23900.0
2013-03-28 10:10:00,15.84,15.88,15.84,15.88,7100.0,15.84,15.88,15.84,15.88,7100.0
2013-03-28 10:15:00,15.87,15.87,15.85,15.86,5500.0,15.87,15.87,15.85,15.86,5500.0
2013-03-28 10:20:00,15.88,15.9,15.87,15.87,3900.0,15.88,15.9,15.87,15.87,3900.0
2013-03-28 10:25:00,15.88,15.9,15.88,15.88,4200.0,15.88,15.9,15.88,15.88,4200.0
2013-03-28 10:30:00,15.89,15.91,15.87,15.91,2600.0,15.89,15.91,15.87,15.91,2600.0
2013-03-28 10:35:00,15.89,15.89,15.89,15.89,200.0,15.89,15.89,15.89,15.89,200.0
2013-03-28 10:40:00,15.89,15.9,15.88,15.89,4400.0,15.89,15.9,15.88,15.89,4400.0
2013-03-28 10:45:00,15.89,15.9,15.87,15.89,7700.0,15.89,15.9,15.87,15.89,7700.0
2013-03-28 10:50:00,15.88,15.89,15.85,15.87,17800.0,15.88,15.89,15.85,15.87,17800.0
2013-03-28 10:55:00,15.88,15.91,15.87,15.88,10500.0,15.88,15.91,15.87,15.88,10500.0
2013-03-28 11:00:00,15.87,15.88,15.86,15.86,5800.0,15.87,15.88,15.86,15.86,5800.0
2013-03-28 11:05:00,15.86,15.87,15.84,15.86,11200.0,15.86,15.87,15.84,15.86,11200.0
2013-03-28 11:10:00,15.85,15.86,15.85,15.85,5700.0,15.85,15.86,15.85,15.85,5700.0
2013-03-28 11:15:00,15.86,15.86,15.85,15.85,2000.0,15.86,15.86,15.85,15.85,2000.0
2013-03-28 11:20:00,15.85,15.9,15.85,15.89,13100.0,15.85,15.9,15.85,15.89,13100.0
2013-03-28 11:25:00,15.9,15.9,15.88,15.88,2100.0,15.9,15.9,15.88,15.88,2100.0
2013-03-28 11:30:00,15.87,15.88,15.85,15.85,3700.0,15.87,15.88,15.85,15.85,3700.0
2013-03-28 11:35:00,15.85,15.85,15.85,15.85,2900.0,15.85,15.85,15.85,15.85,2900.0
2013-03-28 11:40:00,15.85,15.86,15.84,15.85,12600.0,15.85,15.86,15.84,15.85,12600.0
2013-03-28 11:45:00,15.85,15.85,15.84,15.85,3500.0,15.85,15.85,15.84,15.85,3500.0
2013-03-28 11:50:00,15.84,15.84,15.82,15.83,3200.0,15.84,15.84,15.82,15.83,3200.0
2013-03-28 11:55:00,15.83,15.83,15.79,15.79,8900.0,15.83,15.83,15.79,15.79,8900.0
2013-03-28 12:00:00,15.79,15.8,15.78,15.79,5400.0,15.79,15.8,15.78,15.79,5400.0
2013-03-28 12:05:00,15.8,15.8,15.77,15.77,7700.0,15.8,15.8,15.77,15.77,7700.0
2013-03-28 12:10:00,15.78,15.81,15.77,15.8,17100.0,15.78,15.81,15.77,15.8,17100.0
2013-03-28 12:15:00,15.81,15.81,15.77,15.77,13000.0,15.81,15.81,15.77,15.77,13000.0
2013-03-28 12:20:00,15.78,15.83,15.78,15.79,7100.0,15.78,15.83,15.78,15.79,7100.0
2013-03-28 12:25:00,15.79,15.79,15.77,15.77,5800.0,15.79,15.79,15.77,15.77,5800.0
2013-03-28 12:30:00,15.78,15.8,15.78,15.8,5600.0,15.78,15.8,15.78,15.8,5600.0
2013-03-28 12:35:00,15.79,15.79,15.77,15.77,3000.0,15.79,15.79,15.77,15.77,3000.0
2013-03-28 12:40:00,15.78,15.78,15.78,15.78,1200.0,15.78,15.78,15.78,15.78,1200.0
2013-03-28 12:45:00,15.78,15.78,15.78,15.78,6200.0,15.78,15.78,15.78,15.78,6200.0
2013-03-28 12:50:00,15.78,15.82,15.76,15.81,19700.0,15.78,15.82,15.76,15.81,19700.0
2013-03-28 12:55:00,15.81,15.82,15.78,15.8,8200.0,15.81,15.82,15.78,15.8,8200.0
2013-03-28 13:00:00,15.8,15.82,15.78,15.81,8000.0,15.8,15.82,15.78,15.81,8000.0
2013-03-28 13:05:00,15.81,15.85,15.81,15.84,3300.0,15.81,15.85,15.81,15.84,3300.0
2013-03-28 13:10:00,15.85,15.85,15.82,15.84,2800.0,15.85,15.85,15.82,15.84,2800.0
2013-03-28 13:15:00,15.84,15.86,15.84,15.86,7100.0,15.84,15.86,15.84,15.86,7100.0
2013-03-28 13:20:00,15.87,15.91,15.87,15.91,7900.0,15.87,15.91,15.87,15.91,7900.0
2013-03-28 13:25:00,15.91,15.93,15.9,15.93,3000.0,15.91,15.93,15.9,15.93,3000.0
2013-03-28 13:30:00,15.93,15.93,15.92,15.93,2400.0,15.93,15.93,15.92,15.93,2400.0
2013-03-28 13:35:00,15.92,15.95,15.92,15.95,1800.0,15.92,15.95,15.92,15.95,1800.0
2013-03-28 13:40:00,15.95,15.95,15.91,15.92,13200.0,15.95,15.95,15.91,15.92,13200.0
2013-03-28 13:45:00,15.92,15.94,15.92,15.94,3600.0,15.92,15.94,15.92,15.94,3600.0
2013-03-28 13:50:00,15.94,15.94,15.94,15.94,300.0,15.94,15.94,15.94,15.94,300.0
2013-03-28 13:55:00,15.93,15.95,15.92,15.95,5400.0,15.93,15.95,15.92,15.95,5400.0
2013-03-28 14:00:00,15.95,15.99,15.95,15.97,17200.0,15.95,15.99,15.95,15.97,17200.0
2013-03-28 14:05:00,15.97,15.98,15.97,15.98,1400.0,15.97,15.98,15.97,15.98,1400.0
2013-03-28 14:10:00,15.98,15.99,15.98,15.99,2500.0,15.98,15.99,15.98,15.99,2500.0
2013-03-28 14:15:00,15.99,15.99,15.99,15.99,1000.0,15.99,15.99,15.99,15.99,1000.0
2013-03-28 14:20:00,15.99,15.99,15.98,15.99,1300.0,15.99,15.99,15.98,15.99,1300.0
2013-03-28 14:25:00,15.99,15.99,15.99,15.99,2700.0,15.99,15.99,15.99,15.99,2700.0
2013-03-28 14:30:00,15.99,16.0,15.96,15.96,26700.0,15.99,16.0,15.96,15.96,26700.0
2013-03-28 14:35:00,15.96,15.98,15.96,15.97,7200.0,15.96,15.98,15.96,15.97,7200.0
2013-03-28 14:40:00,15.98,15.98,15.97,15.98,1400.0,15.98,15.98,15.97,15.98,1400.0
2013-03-28 14:45:00,15.98,16.02,15.97,16.01,12300.0,15.98,16.02,15.97,16.01,12300.0
2013-03-28 14:50:00,16.0,16.03,16.0,16.03,9000.0,16.0,16.03,16.0,16.03,9000.0
2013-03-28 14:55:00,16.02,16.03,16.02,16.02,4600.0,16.02,16.03,16.02,16.02,4600.0
2013-03-28 15:00:00,16.03,16.03,16.0,16.02,34600.0,16.03,16.03,16.0,16.02,34600.0
2013-03-28 15:05:00,16.01,16.01,15.95,16.0,20400.0,16.01,16.01,15.95,16.0,20400.0
2013-03-28 15:10:00,16.01,16.01,16.0,16.0,1700.0,16.01,16.01,16.0,16.0,1700.0
2013-03-28 15:15:00,16.01,16.04,16.01,16.04,6500.0,16.01,16.04,16.01,16.04,6500.0
2013-03-28 15:20:00,16.03,16.08,16.03,16.08,18000.0,16.03,16.08,16.03,16.08,18000.0
2013-03-28 15:25:00,16.07,16.1,16.05,16.06,86700.0,16.07,16.1,16.05,16.06,86700.0
2013-03-28 15:30:00,16.05,16.09,16.05,16.07,18600.0,16.05,16.09,16.05,16.07,18600.0
2013-03-28 15:35:00,16.06,16.1,16.06,16.1,36800.0,16.06,16.1,16.06,16.1,36800.0
2013-03-28 15:40:00,16.1,16.14,16.09,16.14,32100.0,16.1,16.14,16.09,16.14,32100.0
2013-03-28 15:45:00,16.14,16.14,16.12,16.12,15000.0,16.14,16.14,16.12,16.12,15000.0
2013-03-28 15:50:00,16.13,16.15,16.13,16.14,26100.0,16.13,16.15,16.13,16.14,26100.0
2013-03-28 15:55:00,16.14,16.16,16.14,16.14,106100.0,16.14,16.16,16.14,16.14,106100.0
2013-04-01 09:30:00,16.0,16.07,15.97,16.07,46200.0,16.0,16.07,15.97,16.07,46200.0
2013-04-01 09:35:00,16.02,16.12,16.02,16.11,13900.0,16.02,16.12,16.02,16.11,13900.0
2013-04-01 09:40:00,16.11,16.13,16.03,16.03,23900.0,16.11,16.13,16.03,16.03,23900.0
2013-04-01 09:45:00,16.05,16.05,16.01,16.02,7100.0,16.05,16.05,16.01,16.02,7100.0
2013-04-01 09:50:00,16.0,16.03,15.96,16.01,8600.0,16.0,16.03,15.96,16.01,8600.0
2013-04-01 09:55:00,16.01,16.02,15.97,16.0,3300.0,16.01,16.02,15.97,16.0,3300.0
2013-04-01 10:00:00,15.97,15.99,15.88,15.89,12500.0,15.97,15.99,15.88,15.89,12500.0
2013-04-01 10:05:00,15.87,15.89,15.84,15.84,4800.0,15.87,15.89,15.84,15.84,4800.0
2013-04-01 10:10:00,15.84,15.87,15.83,15.87,10300.0,15.84,15.87,15.83,15.87,10300.0
2013-04-01 10:15:00,15.87,15.89,15.86,15.87,5400.0,15.87,15.89,15.86,15.87,5400.0
2013-04-01 10:20:00,15.87,15.87,15.84,15.84,2800.0,15.87,15.87,15.84,15.84,2800.0
2013-04-01 10:25:00,15.85,15.86,15.85,15.85,3000.0,15.85,15.86,15.85,15.85,3000.0
2013-04-01 10:30:00,15.84,15.84,15.82,15.83,9300.0,15.84,15.84,15.82,15.83,9300.0
2013-04-01 10:35:00,15.84,15.84,15.82,15.82,7200.0,15.84,15.84,15.82,15.82,7200.0
2013-04-01 10:40:00,15.81,15.84,15.81,15.84,6700.0,15.81,15.84,15.81,15.84,6700.0
2013-04-01 10:45:00,15.84,15.84,15.82,15.83,7700.0,15.84,15.84,15.82,15.83,7700.0
2013-04-01 10:50:00,15.83,15.83,15.8,15.81,11100.0,15.83,15.83,15.8,15.81,11100.0
2013-04-01 10:55:00,15.81,15.86,15.79,15.84,9600.0,15.81,15.86,15.79,15.84,9600.0
2013-04-01 11:00:00,15.83,15.84,15.79,15.82,11200.0,15.83,15.84,15.79,15.82,11200.0
2013-04-01 11:05:00,15.81,15.84,15.81,15.82,10100.0,15.81,15.84,15.81,15.82,10100.0
2013-04-01 11:10:00,15.82,15.87,15.82,15.86,4700.0,15.82,15.87,15.82,15.86,4700.0
2013-04-01 11:15:00,15.86,15.86,15.82,15.85,10600.0,15.86,15.86,15.82,15.85,10600.0
2013-04-01 11:20:00,15.85,15.86,15.84,15.84,5400.0,15.85,15.86,15.84,15.84,5400.0
2013-04-01 11:25:00,15.85,15.88,15.85,15.87,4500.0,15.85,15.88,15.85,15.87,4500.0
2013-04-01 11:30:00,15.88,15.89,15.88,15.89,900.0,15.88,15.89,15.88,15.89,900.0
2013-04-01 11:35:00,15.9,15.9,15.89,15.89,1000.0,15.9,15.9,15.89,15.89,1000.0
2013-04-01 11:40:00,15.9,15.93,15.89,15.92,18300.0,15.9,15.93,15.89,15.92,18300.0
2013-04-01 11:45:00,15.93,15.94,15.91,15.93,10600.0,15.93,15.94,15.91,15.93,10600.0
2013-04-01 11:50:00,15.94,15.94,15.91,15.91,2100.0,15.94,15.94,15.91,15.91,2100.0
2013-04-01 11:55:00,15.91,15.91,15.85,15.85,6500.0,15.91,15.91,15.85,15.85,6500.0
2013-04-01 12:00:00,15.85,15.85,15.81,15.81,9900.0,15.85,15.85,15.81,15.81,9900.0
2013-04-01 12:05:00,15.82,15.82,15.8,15.81,7200.0,15.82,15.82,15.8,15.81,7200.0
2013-04-01 12:10:00,15.81,15.83,15.81,15.82,6900.0,15.81,15.83,15.81,15.82,6900.0
2013-04-01 12:15:00,15.83,15.84,15.83,15.84,2900.0,15.83,15.84,15.83,15.84,2900.0
2013-04-01 12:20:00,15.83,15.84,15.8,15.8,12600.0,15.83,15.84,15.8,15.8,12600.0
2013-04-01 12:25:00,15.8,15.82,15.8,15.82,3100.0,15.8,15.82,15.8,15.82,3100.0
2013-04-01 12:30:00,15.81,15.82,15.78,15.78,18900.0,15.81,15.82,15.78,15.78,18900.0
2013-04-01 12:35:00,15.78,15.8,15.78,15.79,3300.0,15.78,15.8,15.78,15.79,3300.0
2013-04-01 12:40:00,15.79,15.8,15.79,15.79,1100.0,15.79,15.8,15.79,15.79,1100.0
2013-04-01 12:45:00,15.79,15.8,15.78,15.8,7400.0,15.79,15.8,15.78,15.8,7400.0
2013-04-01 12:50:00,15.81,15.83,15.8,15.82,2200.0,15.81,15.83,15.8,15.82,2200.0
2013-04-01 12:55:00,15.83,15.86,15.83,15.86,3500.0,15.83,15.86,15.83,15.86,3500.0
2013-04-01 13:00:00,15.89,15.89,15.89,15.89,2400.0,15.89,15.89,15.89,15.89,2400.0
2013-04-01 13:05:00,15.9,15.93,15.89,15.92,29900.0,15.9,15.93,15.89,15.92,29900.0
2013-04-01 13:10:00,15.91,15.91,15.9,15.9,600.0,15.91,15.91,15.9,15.9,600.0
2013-04-01 13:15:00,15.9,15.95,15.9,15.94,4700.0,15.9,15.95,15.9,15.94,4700.0
2013-04-01 13:20:00,15.93,15.95,15.93,15.95,2200.0,15.93,15.95,15.93,15.95,2200.0
2013-04-01 13:25:00,15.97,15.99,15.96,15.97,6100.0,15.97,15.99,15.96,15.97,6100.0
2013-04-01 13:30:00,15.96,15.98,15.96,15.98,3900.0,15.96,15.98,15.96,15.98,3900.0
2013-04-01 13:35:00,15.97,15.99,15.97,15.98,26900.0,15.97,15.99,15.97,15.98,26900.0
2013-04-01 13:40:00,15.98,15.99,15.93,15.94,12400.0,15.98,15.99,15.93,15.94,12400.0
2013-04-01 13:45:00,15.93,15.94,15.93,15.94,4500.0,15.93,15.94,15.93,15.94,4500.0
2013-04-01 13:50:00,15.94,15.95,15.89,15.89,11600.0,15.94,15.95,15.89,15.89,11600.0
2013-04-01 13:55:00,15.89,15.89,15.86,15.87,2700.0,15.89,15.89,15.86,15.87,2700.0
2013-04-01 14:00:00,15.87,15.89,15.87,15.89,4200.0,15.87,15.89,15.87,15.89,4200.0
2013-04-01 14:05:00,15.89,15.96,15.89,15.96,7400.0,15.89,15.96,15.89,15.96,7400.0
2013-04-01 14:10:00,15.97,15.98,15.97,15.97,1800.0,15.97,15.98,15.97,15.97,1800.0
2013-04-01 14:15:00,15.98,15.98,15.95,15.95,6700.0,15.98,15.98,15.95,15.95,6700.0
2013-04-01 14:20:00,15.96,15.97,15.95,15.96,2700.0,15.96,15.97,15.95,15.96,2700.0
2013-04-01 14:25:00,15.96,15.97,15.95,15.97,3400.0,15.96,15.97,15.95,15.97,3400.0
2013-04-01 14:30:00,15.96,15.97,15.92,15.92,7400.0,15.96,15.97,15.92,15.92,7400.0
2013-04-01 14:35:00,15.92,15.94,15.91,15.94,5100.0,15.92,15.94,15.91,15.94,5100.0
2013-04-01 14:40:00,15.94,15.96,15.94,15.95,7300.0,15.94,15.96,15.94,15.95,7300.0
2013-04-01 14:45:00,15.95,15.95,15.94,15.94,4200.0,15.95,15.95,15.94,15.94,4200.0
2013-04-01 14:50:00,15.95,15.95,15.95,15.95,200.0,15.95,15.95,15.95,15.95,200.0
2013-04-01 14:55:00,15.94,15.96,15.94,15.95,11700.0,15.94,15.96,15.94,15.95,11700.0
2013-04-01 15:00:00,15.95,15.97,15.92,15.94,24700.0,15.95,15.97,15.92,15.94,24700.0
2013-04-01 15:05:00,15.95,15.97,15.95,15.95,13700.0,15.95,15.97,15.95,15.95,13700.0
2013-04-01 15:10:00,15.96,15.96,15.95,15.95,2500.0,15.96,15.96,15.95,15.95,2500.0
2013-04-01 15:15:00,15.95,15.95,15.9,15.9,24300.0,15.95,15.95,15.9,15.9,24300.0
2013-04-01 15:20:00,15.88,15.88,15.86,15.86,8800.0,15.88,15.88,15.86,15.86,8800.0
2013-04-01 15:25:00,15.86,15.87,15.84,15.87,8900.0,15.86,15.87,15.84,15.87,8900.0
2013-04-01 15:30:00,15.87,15.88,15.86,15.86,15800.0,15.87,15.88,15.86,15.86,15800.0
2013-04-01 15:35:00,15.87,15.88,15.85,15.88,9900.0,15.87,15.88,15.85,15.88,9900.0
2013-04-01 15:40:00,15.88,15.88,15.86,15.88,10200.0,15.88,15.88,15.86,15.88,10200.0
2013-04-01 15:45:00,15.88,15.9,15.87,15.9,8900.0,15.88,15.9,15.87,15.9,8900.0
2013-04-01 15:50:00,15.89,15.91,15.87,15.88,31400.0,15.89,15.91,15.87,15.88,31400.0
2013-04-01 15:55:00,15.88,15.9,15.86,15.9,69400.0,15.88,15.9,15.86,15.9,69400.0
2013-04-02 09:30:00,15.96,15.96,15.91,15.95,9500.0,15.96,15.96,15.91,15.95,9500.0
2013-04-02 09:35:00,15.98,15.99,15.93,15.96,8600.0,15.98,15.99,15.93,15.96,8600.0
2013-04-02 09:40:00,15.97,15.98,15.91,15.91,9000.0,15.97,15.98,15.91,15.91,9000.0
2013-04-02 09:45:00,15.91,15.91,15.89,15.89,2800.0,15.91,15.91,15.89,15.89,2800.0
2013-04-02 09:50:00,15.91,15.91,15.83,15.83,5600.0,15.91,15.91,15.83,15.83,5600.0
2013-04-02 09:55:00,15.83,15.85,15.79,15.81,6100.0,15.83,15.85,15.79,15.81,6100.0
2013-04-02 10:00:00,15.8,15.82,15.7,15.75,54300.0,15.8,15.82,15.7,15.75,54300.0
2013-04-02 10:05:00,15.75,15.82,15.75,15.76,17200.0,15.75,15.82,15.75,15.76,17200.0
2013-04-02 10:10:00,15.77,15.77,15.75,15.76,14700.0,15.77,15.77,15.75,15.76,14700.0
2013-04-02 10:15:00,15.76,15.79,15.74,15.75,12300.0,15.76,15.79,15.74,15.75,12300.0
2013-04-02 10:20:00,15.75,15.85,15.75,15.76,83600.0,15.75,15.85,15.75,15.76,83600.0
2013-04-02 10:25:00,15.76,15.76,15.65,15.69,16000.0,15.76,15.76,15.65,15.69,16000.0
2013-04-02 10:30:00,15.68,15.7,15.55,15.6,64500.0,15.68,15.7,15.55,15.6,64500.0
2013-04-02 10:35:00,15.59,15.59,15.52,15.54,42200.0,15.59,15.59,15.52,15.54,42200.0
2013-04-02 10:40:00,15.54,15.55,15.43,15.48,49700.0,15.54,15.55,15.43,15.48,49700.0
2013-04-02 10:45:00,15.48,15.56,15.47,15.54,26500.0,15.48,15.56,15.47,15.54,26500.0
2013-04-02 10:50:00,15.54,15.57,15.54,15.55,6300.0,15.54,15.57,15.54,15.55,6300.0
2013-04-02 10:55:00,15.55,15.55,15.54,15.55,13300.0,15.55,15.55,15.54,15.55,13300.0
2013-04-02 11:00:00,15.55,15.6,15.55,15.56,43600.0,15.55,15.6,15.55,15.56,43600.0
2013-04-02 11:05:00,15.56,15.57,15.47,15.47,25400.0,15.56,15.57,15.47,15.47,25400.0
2013-04-02 11:10:00,15.47,15.48,15.31,15.31,53000.0,15.47,15.48,15.31,15.31,53000.0
2013-04-02 11:15:00,15.31,15.48,15.28,15.46,62100.0,15.31,15.48,15.28,15.46,62100.0
2013-04-02 11:20:00,15.46,15.51,15.46,15.5,27200.0,15.46,15.51,15.46,15.5,27200.0
2013-04-02 11:25:00,15.5,15.54,15.5,15.52,18300.0,15.5,15.54,15.5,15.52,18300.0
2013-04-02 11:30:00,15.53,15.55,15.5,15.5,21100.0,15.53,15.55,15.5,15.5,21100.0
2013-04-02 11:35:00,15.49,15.51,15.48,15.48,4800.0,15.49,15.51,15.48,15.48,4800.0
2013-04-02 11:40:00,15.47,15.47,15.4,15.4,11500.0,15.47,15.47,15.4,15.4,11500.0
2013-04-02 11:45:00,15.4,15.4,15.31,15.31,14000.0,15.4,15.4,15.31,15.31,14000.0
2013-04-02 11:50:00,15.32,15.41,15.32,15.41,14200.0,15.32,15.41,15.32,15.41,14200.0
2013-04-02 11:55:00,15.41,15.42,15.37,15.37,13400.0,15.41,15.42,15.37,15.37,13400.0
2013-04-02 12:00:00,15.38,15.41,15.37,15.39,22100.0,15.38,15.41,15.37,15.39,22100.0
2013-04-02 12:05:00,15.4,15.42,15.39,15.41,5500.0,15.4,15.42,15.39,15.41,5500.0
2013-04-02 12:10:00,15.42,15.42,15.41,15.41,5000.0,15.42,15.42,15.41,15.41,5000.0
2013-04-02 12:15:00,15.42,15.43,15.4,15.42,11900.0,15.42,15.43,15.4,15.42,11900.0
2013-04-02 12:20:00,15.41,15.42,15.39,15.39,17300.0,15.41,15.42,15.39,15.39,17300.0
2013-04-02 12:25:00,15.39,15.4,15.39,15.39,3900.0,15.39,15.4,15.39,15.39,3900.0
2013-04-02 12:30:00,15.4,15.41,15.34,15.35,27300.0,15.4,15.41,15.34,15.35,27300.0
2013-04-02 12:35:00,15.34,15.37,15.33,15.37,32300.0,15.34,15.37,15.33,15.37,32300.0
2013-04-02 12:40:00,15.37,15.42,15.36,15.4,10000.0,15.37,15.42,15.36,15.4,10000.0
2013-04-02 12:45:00,15.41,15.42,15.4,15.41,10800.0,15.41,15.42,15.4,15.41,10800.0
2013-04-02 12:50:00,15.41,15.44,15.41,15.42,7700.0,15.41,15.44,15.41,15.42,7700.0
2013-04-02 12:55:00,15.43,15.44,15.42,15.42,3400.0,15.43,15.44,15.42,15.42,3400.0
2013-04-02 13:00:00,15.43,15.51,15.43,15.48,32800.0,15.43,15.51,15.43,15.48,32800.0
2013-04-02 13:05:00,15.48,15.5,15.47,15.48,11600.0,15.48,15.5,15.47,15.48,11600.0
2013-04-02 13:10:00,15.48,15.49,15.45,15.45,10200.0,15.48,15.49,15.45,15.45,10200.0
2013-04-02 13:15:00,15.45,15.47,15.45,15.47,10500.0,15.45,15.47,15.45,15.47,10500.0
2013-04-02 13:20:00,15.47,15.5,15.47,15.48,4700.0,15.47,15.5,15.47,15.48,4700.0
2013-04-02 13:25:00,15.49,15.49,15.48,15.49,4500.0,15.49,15.49,15.48,15.49,4500.0
2013-04-02 13:30:00,15.5,15.5,15.48,15.5,3600.0,15.5,15.5,15.48,15.5,3600.0
2013-04-02 13:35:00,15.49,15.5,15.47,15.49,4900.0,15.49,15.5,15.47,15.49,4900.0
2013-04-02 13:40:00,15.49,15.51,15.46,15.49,29300.0,15.49,15.51,15.46,15.49,29300.0
2013-04-02 13:45:00,15.49,15.5,15.47,15.47,12700.0,15.49,15.5,15.47,15.47,12700.0
2013-04-02 13:50:00,15.47,15.51,15.47,15.51,4100.0,15.47,15.51,15.47,15.51,4100.0
2013-04-02 13:55:00,15.51,15.51,15.48,15.5,8800.0,15.51,15.51,15.48,15.5,8800.0
2013-04-02 14:00:00,15.5,15.51,15.48,15.48,5200.0,15.5,15.51,15.48,15.48,5200.0
2013-04-02 14:05:00,15.48,15.51,15.48,15.51,18500.0,15.48,15.51,15.48,15.51,18500.0
2013-04-02 14:10:00,15.5,15.52,15.49,15.52,8100.0,15.5,15.52,15.49,15.52,8100.0
2013-04-02 14:15:00,15.52,15.52,15.49,15.49,7200.0,15.52,15.52,15.49,15.49,7200.0
2013-04-02 14:20:00,15.5,15.52,15.5,15.5,13600.0,15.5,15.52,15.5,15.5,13600.0
2013-04-02 14:25:00,15.5,15.51,15.47,15.49,4700.0,15.5,15.51,15.47,15.49,4700.0
2013-04-02 14:30:00,15.5,15.5,15.48,15.49,11400.0,15.5,15.5,15.48,15.49,11400.0
2013-04-02 14:35:00,15.49,15.52,15.48,15.52,14900.0,15.49,15.52,15.48,15.52,14900.0
2013-04-02 14:40:00,15.52,15.52,15.48,15.52,12100.0,15.52,15.52,15.48,15.52,12100.0
2013-04-02 14:45:00,15.52,15.54,15.51,15.54,5400.0,15.52,15.54,15.51,15.54,5400.0
2013-04-02 14:50:00,15.54,15.55,15.53,15.54,11800.0,15.54,15.55,15.53,15.54,11800.0
2013-04-02 14:55:00,15.54,15.57,15.53,15.56,15400.0,15.54,15.57,15.53,15.56,15400.0
2013-04-02 15:00:00,15.55,15.58,15.55,15.57,10900.0,15.55,15.58,15.55,15.57,10900.0
2013-04-02 15:05:00,15.57,15.59,15.57,15.59,4800.0,15.57,15.59,15.57,15.59,4800.0
2013-04-02 15:10:00,15.6,15.6,15.58,15.6,11700.0,15.6,15.6,15.58,15.6,11700.0
2013-04-02 15:15:00,15.59,15.61,15.58,15.59,11800.0,15.59,15.61,15.58,15.59,11800.0
2013-04-02 15:20:00,15.59,15.6,15.57,15.57,7500.0,15.59,15.6,15.57,15.57,7500.0
2013-04-02 15:25:00,15.57,15.61,15.57,15.61,8000.0,15.57,15.61,15.57,15.61,8000.0
2013-04-02 15:30:00,15.61,15.61,15.57,15.61,18500.0,15.61,15.61,15.57,15.61,18500.0
2013-04-02 15:35:00,15.61,15.61,15.58,15.59,9200.0,15.61,15.61,15.58,15.59,9200.0
2013-04-02 15:40:00,15.58,15.59,15.57,15.59,28900.0,15.58,15.59,15.57,15.59,28900.0
2013-04-02 15:45:00,15.59,15.6,15.57,15.58,23400.0,15.59,15.6,15.57,15.58,23400.0
2013-04-02 15:50:00,15.58,15.59,15.57,15.59,22100.0,15.58,15.59,15.57,15.59,22100.0
2013-04-02 15:55:00,15.59,15.61,15.57,15.6,49200.0,15.59,15.61,15.57,15.6,49200.0
2013-04-03 09:30:00,15.6,15.7,15.59,15.69,23000.0,15.6,15.7,15.59,15.69,23000.0
2013-04-03 09:35:00,15.69,15.73,15.6,15.64,11500.0,15.69,15.73,15.6,15.64,11500.0
2013-04-03 09:40:00,15.61,15.64,15.59,15.59,13300.0,15.61,15.64,15.59,15.59,13300.0
2013-04-03 09:45:00,15.6,15.61,15.57,15.59,13800.0,15.6,15.61,15.57,15.59,13800.0
2013-04-03 09:50:00,15.6,15.61,15.55,15.55,19000.0,15.6,15.61,15.55,15.55,19000.0
2013-04-03 09:55:00,15.56,15.59,15.56,15.58,3800.0,15.56,15.59,15.56,15.58,3800.0
2013-04-03 10:00:00,15.58,15.59,15.43,15.43,10900.0,15.58,15.59,15.43,15.43,10900.0
2013-04-03 10:05:00,15.42,15.45,15.39,15.41,13800.0,15.42,15.45,15.39,15.41,13800.0
2013-04-03 10:10:00,15.4,15.4,15.36,15.38,6600.0,15.4,15.4,15.36,15.38,6600.0
2013-04-03 10:15:00,15.39,15.42,15.35,15.35,6200.0,15.39,15.42,15.35,15.35,6200.0
2013-04-03 10:20:00,15.35,15.4,15.31,15.39,12200.0,15.35,15.4,15.31,15.39,12200.0
2013-04-03 10:25:00,15.38,15.49,15.38,15.47,28400.0,15.38,15.49,15.38,15.47,28400.0
2013-04-03 10:30:00,15.47,15.49,15.44,15.46,16000.0,15.47,15.49,15.44,15.46,16000.0
2013-04-03 10:35:00,15.45,15.49,15.42,15.48,21700.0,15.45,15.49,15.42,15.48,21700.0
2013-04-03 10:40:00,15.49,15.51,15.45,15.47,16600.0,15.49,15.51,15.45,15.47,16600.0
2013-04-03 10:45:00,15.48,15.55,15.47,15.55,9800.0,15.48,15.55,15.47,15.55,9800.0
2013-04-03 10:50:00,15.55,15.61,15.55,15.57,17300.0,15.55,15.61,15.55,15.57,17300.0
2013-04-03 10:55:00,15.57,15.61,15.53,15.54,19500.0,15.57,15.61,15.53,15.54,19500.0
2013-04-03 11:00:00,15.54,15.54,15.45,15.46,20700.0,15.54,15.54,15.45,15.46,20700.0
2013-04-03 11:05:00,15.45,15.45,15.41,15.41,4500.0,15.45,15.45,15.41,15.41,4500.0
2013-04-03 11:10:00,15.41,15.48,15.4,15.48,20600.0,15.41,15.48,15.4,15.48,20600.0
2013-04-03 11:15:00,15.47,15.48,15.43,15.44,3900.0,15.47,15.48,15.43,15.44,3900.0
2013-04-03 11:20:00,15.44,15.46,15.43,15.46,4600.0,15.44,15.46,15.43,15.46,4600.0
2013-04-03 11:25:00,15.47,15.48,15.46,15.46,1400.0,15.47,15.48,15.46,15.46,1400.0
2013-04-03 11:30:00,15.46,15.47,15.46,15.46,3800.0,15.46,15.47,15.46,15.46,3800.0
2013-04-03 11:35:00,15.46,15.46,15.43,15.43,2200.0,15.46,15.46,15.43,15.43,2200.0
2013-04-03 11:40:00,15.44,15.45,15.43,15.45,6000.0,15.44,15.45,15.43,15.45,6000.0
2013-04-03 11:45:00,15.45,15.47,15.44,15.46,4600.0,15.45,15.47,15.44,15.46,4600.0
2013-04-03 11:50:00,15.46,15.46,15.44,15.44,6200.0,15.46,15.46,15.44,15.44,6200.0
2013-04-03 11:55:00,15.44,15.44,15.4,15.41,8100.0,15.44,15.44,15.4,15.41,8100.0
2013-04-03 12:00:00,15.41,15.41,15.4,15.41,3800.0,15.41,15.41,15.4,15.41,3800.0
2013-04-03 12:05:00,15.4,15.42,15.4,15.41,7700.0,15.4,15.42,15.4,15.41,7700.0
2013-04-03 12:10:00,15.41,15.43,15.41,15.43,5200.0,15.41,15.43,15.41,15.43,5200.0
2013-04-03 12:15:00,15.43,15.45,15.42,15.44,3900.0,15.43,15.45,15.42,15.44,3900.0
2013-04-03 12:20:00,15.42,15.44,15.42,15.43,3500.0,15.42,15.44,15.42,15.43,3500.0
2013-04-03 12:25:00,15.43,15.43,15.41,15.41,1300.0,15.43,15.43,15.41,15.41,1300.0
2013-04-03 12:30:00,15.4,15.4,15.37,15.37,6400.0,15.4,15.4,15.37,15.37,6400.0
2013-04-03 12:35:00,15.37,15.4,15.36,15.4,8500.0,15.37,15.4,15.36,15.4,8500.0
2013-04-03 12:40:00,15.39,15.39,15.33,15.34,7200.0,15.39,15.39,15.33,15.34,7200.0
2013-04-03 12:45:00,15.35,15.35,15.29,15.3,12400.0,15.35,15.35,15.29,15.3,12400.0
2013-04-03 12:50:00,15.29,15.29,15.27,15.29,10600.0,15.29,15.29,15.27,15.29,10600.0
2013-04-03 12:55:00,15.3,15.33,15.3,15.33,3600.0,15.3,15.33,15.3,15.33,3600.0
2013-04-03 13:00:00,15.33,15.34,15.33,15.34,2600.0,15.33,15.34,15.33,15.34,2600.0
2013-04-03 13:05:00,15.34,15.34,15.33,15.33,9200.0,15.34,15.34,15.33,15.33,9200.0
2013-04-03 13:10:00,15.32,15.33,15.32,15.32,2900.0,15.32,15.33,15.32,15.32,2900.0
2013-04-03 13:15:00,15.31,15.34,15.3,15.33,20600.0,15.31,15.34,15.3,15.33,20600.0
2013-04-03 13:20:00,15.33,15.33,15.29,15.29,4100.0,15.33,15.33,15.29,15.29,4100.0
2013-04-03 13:25:00,15.29,15.3,15.29,15.29,1400.0,15.29,15.3,15.29,15.29,1400.0
2013-04-03 13:30:00,15.3,15.3,15.26,15.26,6700.0,15.3,15.3,15.26,15.26,6700.0
2013-04-03 13:35:00,15.26,15.27,15.22,15.22,12100.0,15.26,15.27,15.22,15.22,12100.0
2013-04-03 13:40:00,15.23,15.24,15.18,15.19,13000.0,15.23,15.24,15.18,15.19,13000.0
2013-04-03 13:45:00,15.2,15.22,15.19,15.19,5900.0,15.2,15.22,15.19,15.19,5900.0
2013-04-03 13:50:00,15.19,15.2,15.16,15.17,14400.0,15.19,15.2,15.16,15.17,14400.0
2013-04-03 13:55:00,15.17,15.17,15.1,15.1,32600.0,15.17,15.17,15.1,15.1,32600.0
2013-04-03 14:00:00,15.1,15.15,15.09,15.15,21200.0,15.1,15.15,15.09,15.15,21200.0
2013-04-03 14:05:00,15.15,15.24,15.15,15.21,31700.0,15.15,15.24,15.15,15.21,31700.0
2013-04-03 14:10:00,15.21,15.28,15.21,15.26,9500.0,15.21,15.28,15.21,15.26,9500.0
2013-04-03 14:15:00,15.26,15.27,15.23,15.23,9300.0,15.26,15.27,15.23,15.23,9300.0
2013-04-03 14:20:00,15.23,15.23,15.21,15.21,2100.0,15.23,15.23,15.21,15.21,2100.0
2013-04-03 14:25:00,15.21,15.22,15.19,15.21,7500.0,15.21,15.22,15.19,15.21,7500.0
2013-04-03 14:30:00,15.22,15.31,15.22,15.29,11500.0,15.22,15.31,15.22,15.29,11500.0
2013-04-03 14:35:00,15.29,15.31,15.29,15.29,8300.0,15.29,15.31,15.29,15.29,8300.0
2013-04-03 14:40:00,15.29,15.3,15.29,15.29,9900.0,15.29,15.3,15.29,15.29,9900.0
2013-04-03 14:45:00,15.3,15.3,15.29,15.29,3600.0,15.3,15.3,15.29,15.29,3600.0
2013-04-03 14:50:00,15.29,15.34,15.29,15.34,13700.0,15.29,15.34,15.29,15.34,13700.0
2013-04-03 14:55:00,15.35,15.35,15.33,15.34,5900.0,15.35,15.35,15.33,15.34,5900.0
2013-04-03 15:00:00,15.35,15.36,15.34,15.34,23200.0,15.35,15.36,15.34,15.34,23200.0
2013-04-03 15:05:00,15.34,15.34,15.33,15.34,10300.0,15.34,15.34,15.33,15.34,10300.0
2013-04-03 15:10:00,15.34,15.34,15.33,15.34,12000.0,15.34,15.34,15.33,15.34,12000.0
2013-04-03 15:15:00,15.34,15.34,15.3,15.31,12800.0,15.34,15.34,15.3,15.31,12800.0
2013-04-03 15:20:00,15.31,15.33,15.31,15.32,15900.0,15.31,15.33,15.31,15.32,15900.0
2013-04-03 15:25:00,15.33,15.34,15.32,15.34,10800.0,15.33,15.34,15.32,15.34,10800.0
2013-04-03 15:30:00,15.34,15.35,15.31,15.32,21200.0,15.34,15.35,15.31,15.32,21200.0
2013-04-03 15:35:00,15.32,15.34,15.3,15.32,15900.0,15.32,15.34,15.3,15.32,15900.0
2013-04-03 15:40:00,15.33,15.33,15.29,15.29,34200.0,15.33,15.33,15.29,15.29,34200.0
2013-04-03 15:45:00,15.3,15.36,15.3,15.35,35000.0,15.3,15.36,15.3,15.35,35000.0
2013-04-03 15:50:00,15.36,15.37,15.34,15.35,25600.0,15.36,15.37,15.34,15.35,25600.0
2013-04-03 15:55:00,15.36,15.36,15.34,15.36,70900.0,15.36,15.36,15.34,15.36,70900.0
2013-04-04 09:30:00,15.4,15.44,15.37,15.37,7300.0,15.4,15.44,15.37,15.37,7300.0
2013-04-04 09:35:00,15.36,15.36,15.25,15.28,3200.0,15.36,15.36,15.25,15.28,3200.0
2013-04-04 09:40:00,15.29,15.34,15.29,15.31,4300.0,15.29,15.34,15.29,15.31,4300.0
2013-04-04 09:45:00,15.35,15.37,15.35,15.35,1400.0,15.35,15.37,15.35,15.35,1400.0
2013-04-04 09:50:00,15.35,15.36,15.3,15.3,700.0,15.35,15.36,15.3,15.3,700.0
2013-04-04 09:55:00,15.32,15.36,15.32,15.36,1300.0,15.32,15.36,15.32,15.36,1300.0
2013-04-04 10:00:00,15.36,15.37,15.29,15.3,9100.0,15.36,15.37,15.29,15.3,9100.0
2013-04-04 10:05:00,15.3,15.3,15.22,15.22,4600.0,15.3,15.3,15.22,15.22,4600.0
2013-04-04 10:10:00,15.22,15.26,15.17,15.24,22500.0,15.22,15.26,15.17,15.24,22500.0
2013-04-04 10:15:00,15.23,15.24,15.21,15.22,4800.0,15.23,15.24,15.21,15.22,4800.0
2013-04-04 10:20:00,15.23,15.25,15.22,15.22,13200.0,15.23,15.25,15.22,15.22,13200.0
2013-04-04 10:25:00,15.22,15.22,15.13,15.16,25000.0,15.22,15.22,15.13,15.16,25000.0
2013-04-04 10:30:00,15.17,15.22,15.17,15.2,6100.0,15.17,15.22,15.17,15.2,6100.0
2013-04-04 10:35:00,15.2,15.23,15.2,15.22,12200.0,15.2,15.23,15.2,15.22,12200.0
2013-04-04 10:40:00,15.21,15.24,15.2,15.23,10100.0,15.21,15.24,15.2,15.23,10100.0
2013-04-04 10:45:00,15.23,15.23,15.2,15.22,8900.0,15.23,15.23,15.2,15.22,8900.0
2013-04-04 10:50:00,15.22,15.25,15.22,15.24,7300.0,15.22,15.25,15.22,15.24,7300.0
2013-04-04 10:55:00,15.23,15.24,15.16,15.18,8900.0,15.23,15.24,15.16,15.18,8900.0
2013-04-04 11:00:00,15.19,15.23,15.19,15.23,4600.0,15.19,15.23,15.19,15.23,4600.0
2013-04-04 11:05:00,15.23,15.24,15.19,15.2,18700.0,15.23,15.24,15.19,15.2,18700.0
2013-04-04 11:10:00,15.2,15.22,15.19,15.2,7100.0,15.2,15.22,15.19,15.2,7100.0
2013-04-04 11:15:00,15.2,15.22,15.19,15.2,3700.0,15.2,15.22,15.19,15.2,3700.0
2013-04-04 11:20:00,15.21,15.23,15.2,15.22,5500.0,15.21,15.23,15.2,15.22,5500.0
2013-04-04 11:25:00,15.22,15.24,15.22,15.23,4800.0,15.22,15.24,15.22,15.23,4800.0
2013-04-04 11:30:00,15.22,15.23,15.2,15.21,7700.0,15.22,15.23,15.2,15.21,7700.0
2013-04-04 11:35:00,15.22,15.24,15.2,15.23,6800.0,15.22,15.24,15.2,15.23,6800.0
2013-04-04 11:40:00,15.23,15.26,15.23,15.25,7600.0,15.23,15.26,15.23,15.25,7600.0
2013-04-04 11:45:00,15.25,15.27,15.25,15.27,3100.0,15.25,15.27,15.25,15.27,3100.0
2013-04-04 11:50:00,15.27,15.28,15.26,15.26,6300.0,15.27,15.28,15.26,15.26,6300.0
2013-04-04 11:55:00,15.27,15.29,15.26,15.29,12100.0,15.27,15.29,15.26,15.29,12100.0
2013-04-04 12:00:00,15.29,15.29,15.26,15.26,4200.0,15.29,15.29,15.26,15.26,4200.0
2013-04-04 12:05:00,15.26,15.29,15.24,15.26,4400.0,15.26,15.29,15.24,15.26,4400.0
2013-04-04 12:10:00,15.26,15.29,15.25,15.27,3800.0,15.26,15.29,15.25,15.27,3800.0
2013-04-04 12:15:00,15.28,15.29,15.27,15.28,4500.0,15.28,15.29,15.27,15.28,4500.0
2013-04-04 12:20:00,15.27,15.27,15.26,15.26,900.0,15.27,15.27,15.26,15.26,900.0
2013-04-04 12:25:00,15.27,15.29,15.27,15.29,2100.0,15.27,15.29,15.27,15.29,2100.0
2013-04-04 12:30:00,15.29,15.3,15.29,15.29,800.0,15.29,15.3,15.29,15.29,800.0
2013-04-04 12:35:00,15.3,15.34,15.3,15.34,11900.0,15.3,15.34,15.3,15.34,11900.0
2013-04-04 12:40:00,15.34,15.37,15.34,15.37,4100.0,15.34,15.37,15.34,15.37,4100.0
2013-04-04 12:45:00,15.37,15.41,15.36,15.41,4100.0,15.37,15.41,15.36,15.41,4100.0
2013-04-04 12:50:00,15.41,15.41,15.39,15.4,5200.0,15.41,15.41,15.39,15.4,5200.0
2013-04-04 12:55:00,15.39,15.42,15.37,15.41,7300.0,15.39,15.42,15.37,15.41,7300.0
2013-04-04 13:00:00,15.41,15.42,15.39,15.42,6900.0,15.41,15.42,15.39,15.42,6900.0
2013-04-04 13:05:00,15.42,15.42,15.39,15.39,5600.0,15.42,15.42,15.39,15.39,5600.0
2013-04-04 13:10:00,15.39,15.4,15.38,15.38,3000.0,15.39,15.4,15.38,15.38,3000.0
2013-04-04 13:15:00,15.38,15.41,15.37,15.4,3000.0,15.38,15.41,15.37,15.4,3000.0
2013-04-04 13:20:00,15.4,15.4,15.39,15.39,1200.0,15.4,15.4,15.39,15.39,1200.0
2013-04-04 13:25:00,15.4,15.43,15.4,15.42,2400.0,15.4,15.43,15.4,15.42,2400.0
2013-04-04 13:30:00,15.41,15.41,15.39,15.4,17200.0,15.41,15.41,15.39,15.4,17200.0
2013-04-04 13:35:00,15.42,15.44,15.42,15.43,2300.0,15.42,15.44,15.42,15.43,2300.0
2013-04-04 13:40:00,15.44,15.49,15.44,15.49,4600.0,15.44,15.49,15.44,15.49,4600.0
2013-04-04 13:45:00,15.5,15.5,15.46,15.47,28700.0,15.5,15.5,15.46,15.47,28700.0
2013-04-04 13:50:00,15.46,15.47,15.46,15.47,1400.0,15.46,15.47,15.46,15.47,1400.0
2013-04-04 13:55:00,15.47,15.48,15.47,15.47,8600.0,15.47,15.48,15.47,15.47,8600.0
2013-04-04 14:00:00,15.46,15.47,15.45,15.45,5500.0,15.46,15.47,15.45,15.45,5500.0
2013-04-04 14:05:00,15.46,15.48,15.45,15.45,17100.0,15.46,15.48,15.45,15.45,17100.0
2013-04-04 14:10:00,15.45,15.46,15.45,15.45,4000.0,15.45,15.46,15.45,15.45,4000.0
2013-04-04 14:15:00,15.45,15.46,15.44,15.45,9100.0,15.45,15.46,15.44,15.45,9100.0
2013-04-04 14:20:00,15.45,15.46,15.43,15.45,11500.0,15.45,15.46,15.43,15.45,11500.0
2013-04-04 14:25:00,15.45,15.46,15.45,15.45,6800.0,15.45,15.46,15.45,15.45,6800.0
2013-04-04 14:30:00,15.45,15.45,15.42,15.44,6800.0,15.45,15.45,15.42,15.44,6800.0
2013-04-04 14:35:00,15.43,15.44,15.42,15.43,4500.0,15.43,15.44,15.42,15.43,4500.0
2013-04-04 14:40:00,15.43,15.44,15.43,15.43,3800.0,15.43,15.44,15.43,15.43,3800.0
2013-04-04 14:45:00,15.43,15.44,15.42,15.42,4500.0,15.43,15.44,15.42,15.42,4500.0
2013-04-04 14:50:00,15.43,15.44,15.43,15.44,2500.0,15.43,15.44,15.43,15.44,2500.0
2013-04-04 14:55:00,15.44,15.45,15.39,15.4,21200.0,15.44,15.45,15.39,15.4,21200.0
2013-04-04 15:00:00,15.39,15.42,15.39,15.42,11900.0,15.39,15.42,15.39,15.42,11900.0
2013-04-04 15:05:00,15.42,15.43,15.4,15.41,11600.0,15.42,15.43,15.4,15.41,11600.0
2013-04-04 15:10:00,15.4,15.44,15.39,15.43,5100.0,15.4,15.44,15.39,15.43,5100.0
2013-04-04 15:15:00,15.43,15.44,15.42,15.42,9100.0,15.43,15.44,15.42,15.42,9100.0
2013-04-04 15:20:00,15.42,15.44,15.41,15.42,10400.0,15.42,15.44,15.41,15.42,10400.0
2013-04-04 15:25:00,15.43,15.43,15.41,15.41,6900.0,15.43,15.43,15.41,15.41,6900.0
2013-04-04 15:30:00,15.41,15.44,15.41,15.43,6300.0,15.41,15.44,15.41,15.43,6300.0
2013-04-04 15:35:00,15.43,15.44,15.42,15.42,20900.0,15.43,15.44,15.42,15.42,20900.0
2013-04-04 15:40:00,15.42,15.44,15.42,15.43,10800.0,15.42,15.44,15.42,15.43,10800.0
2013-04-04 15:45:00,15.43,15.43,15.42,15.42,7300.0,15.43,15.43,15.42,15.42,7300.0
2013-04-04 15:50:00,15.43,15.44,15.42,15.43,24300.0,15.43,15.44,15.42,15.43,24300.0
2013-04-04 15:55:00,15.43,15.45,15.43,15.44,41100.0,15.43,15.45,15.43,15.44,41100.0
2013-04-05 09:30:00,15.31,15.41,15.21,15.24,34300.0,15.31,15.41,15.21,15.24,34300.0
2013-04-05 09:35:00,15.24,15.29,15.24,15.25,5600.0,15.24,15.29,15.24,15.25,5600.0
2013-04-05 09:40:00,15.25,15.27,15.23,15.23,2800.0,15.25,15.27,15.23,15.23,2800.0
2013-04-05 09:45:00,15.25,15.27,15.22,15.25,10400.0,15.25,15.27,15.22,15.25,10400.0
2013-04-05 09:50:00,15.26,15.26,15.18,15.18,14700.0,15.26,15.26,15.18,15.18,14700.0
2013-04-05 09:55:00,15.18,15.21,15.14,15.18,21800.0,15.18,15.21,15.14,15.18,21800.0
2013-04-05 10:00:00,15.18,15.19,15.11,15.12,18300.0,15.18,15.19,15.11,15.12,18300.0
2013-04-05 10:05:00,15.12,15.14,15.07,15.13,17900.0,15.12,15.14,15.07,15.13,17900.0
2013-04-05 10:10:00,15.12,15.13,15.08,15.1,3200.0,15.12,15.13,15.08,15.1,3200.0
2013-04-05 10:15:00,15.1,15.14,15.09,15.14,6100.0,15.1,15.14,15.09,15.14,6100.0
2013-04-05 10:20:00,15.14,15.19,15.14,15.18,8400.0,15.14,15.19,15.14,15.18,8400.0
2013-04-05 10:25:00,15.18,15.24,15.17,15.24,9700.0,15.18,15.24,15.17,15.24,9700.0
2013-04-05 10:30:00,15.24,15.27,15.24,15.24,14400.0,15.24,15.27,15.24,15.24,14400.0
2013-04-05 10:35:00,15.23,15.27,15.23,15.27,5200.0,15.23,15.27,15.23,15.27,5200.0
2013-04-05 10:40:00,15.28,15.29,15.25,15.26,9200.0,15.28,15.29,15.25,15.26,9200.0
2013-04-05 10:45:00,15.27,15.28,15.23,15.25,3600.0,15.27,15.28,15.23,15.25,3600.0
2013-04-05 10:50:00,15.25,15.26,15.24,15.26,3800.0,15.25,15.26,15.24,15.26,3800.0
2013-04-05 10:55:00,15.25,15.25,15.23,15.23,2000.0,15.25,15.25,15.23,15.23,2000.0
2013-04-05 11:00:00,15.24,15.34,15.24,15.33,9300.0,15.24,15.34,15.24,15.33,9300.0
2013-04-05 11:05:00,15.32,15.35,15.29,15.31,6900.0,15.32,15.35,15.29,15.31,6900.0
2013-04-05 11:10:00,15.3,15.35,15.29,15.35,3900.0,15.3,15.35,15.29,15.35,3900.0
2013-04-05 11:15:00,15.35,15.37,15.34,15.34,3100.0,15.35,15.37,15.34,15.34,3100.0
2013-04-05 11:20:00,15.35,15.38,15.35,15.38,5800.0,15.35,15.38,15.35,15.38,5800.0
2013-04-05 11:25:00,15.38,15.38,15.35,15.35,23100.0,15.38,15.38,15.35,15.35,23100.0
2013-04-05 11:30:00,15.35,15.35,15.33,15.34,8800.0,15.35,15.35,15.33,15.34,8800.0
2013-04-05 11:35:00,15.33,15.33,15.28,15.28,3600.0,15.33,15.33,15.28,15.28,3600.0
2013-04-05 11:40:00,15.27,15.31,15.27,15.27,8100.0,15.27,15.31,15.27,15.27,8100.0
2013-04-05 11:45:00,15.28,15.31,15.28,15.31,4100.0,15.28,15.31,15.28,15.31,4100.0
2013-04-05 11:50:00,15.31,15.32,15.28,15.28,4300.0,15.31,15.32,15.28,15.28,4300.0
2013-04-05 11:55:00,15.28,15.32,15.26,15.31,11200.0,15.28,15.32,15.26,15.31,11200.0
2013-04-05 12:00:00,15.31,15.32,15.29,15.31,5900.0,15.31,15.32,15.29,15.31,5900.0
2013-04-05 12:05:00,15.32,15.36,15.31,15.32,7500.0,15.32,15.36,15.31,15.32,7500.0
2013-04-05 12:10:00,15.32,15.33,15.3,15.3,1300.0,15.32,15.33,15.3,15.3,1300.0
2013-04-05 12:15:00,15.3,15.31,15.3,15.31,200.0,15.3,15.31,15.3,15.31,200.0
2013-04-05 12:20:00,15.3,15.31,15.25,15.25,14400.0,15.3,15.31,15.25,15.25,14400.0
2013-04-05 12:25:00,15.26,15.28,15.25,15.27,5400.0,15.26,15.28,15.25,15.27,5400.0
2013-04-05 12:30:00,15.28,15.31,15.28,15.29,4900.0,15.28,15.31,15.28,15.29,4900.0
2013-04-05 12:35:00,15.28,15.29,15.28,15.29,1900.0,15.28,15.29,15.28,15.29,1900.0
2013-04-05 12:40:00,15.28,15.3,15.25,15.29,13300.0,15.28,15.3,15.25,15.29,13300.0
2013-04-05 12:45:00,15.29,15.34,15.29,15.32,8800.0,15.29,15.34,15.29,15.32,8800.0
2013-04-05 12:50:00,15.31,15.32,15.28,15.28,4200.0,15.31,15.32,15.28,15.28,4200.0
2013-04-05 12:55:00,15.28,15.28,15.24,15.25,7700.0,15.28,15.28,15.24,15.25,7700.0
2013-04-05 13:00:00,15.26,15.27,15.24,15.27,7800.0,15.26,15.27,15.24,15.27,7800.0
2013-04-05 13:05:00,15.27,15.31,15.27,15.3,3400.0,15.27,15.31,15.27,15.3,3400.0
2013-04-05 13:10:00,15.31,15.33,15.31,15.32,2600.0,15.31,15.33,15.31,15.32,2600.0
2013-04-05 13:15:00,15.34,15.35,15.34,15.35,1200.0,15.34,15.35,15.34,15.35,1200.0
2013-04-05 13:20:00,15.35,15.35,15.34,15.34,10300.0,15.35,15.35,15.34,15.34,10300.0
2013-04-05 13:25:00,15.34,15.35,15.34,15.35,2600.0,15.34,15.35,15.34,15.35,2600.0
2013-04-05 13:30:00,15.34,15.34,15.34,15.34,3800.0,15.34,15.34,15.34,15.34,3800.0
2013-04-05 13:35:00,15.34,15.35,15.32,15.33,2900.0,15.34,15.35,15.32,15.33,2900.0
2013-04-05 13:40:00,15.33,15.35,15.33,15.34,5300.0,15.33,15.35,15.33,15.34,5300.0
2013-04-05 13:45:00,15.34,15.34,15.33,15.33,4200.0,15.34,15.34,15.33,15.33,4200.0
2013-04-05 13:50:00,15.33,15.35,15.33,15.34,2700.0,15.33,15.35,15.33,15.34,2700.0
2013-04-05 13:55:00,15.33,15.34,15.31,15.31,2600.0,15.33,15.34,15.31,15.31,2600.0
2013-04-05 14:00:00,15.32,15.33,15.31,15.31,6200.0,15.32,15.33,15.31,15.31,6200.0
2013-04-05 14:05:00,15.31,15.34,15.31,15.32,5700.0,15.31,15.34,15.31,15.32,5700.0
2013-04-05 14:10:00,15.31,15.32,15.3,15.3,3200.0,15.31,15.32,15.3,15.3,3200.0
2013-04-05 14:15:00,15.3,15.32,15.3,15.31,3100.0,15.3,15.32,15.3,15.31,3100.0
2013-04-05 14:20:00,15.32,15.33,15.32,15.32,3300.0,15.32,15.33,15.32,15.32,3300.0
2013-04-05 14:25:00,15.31,15.33,15.31,15.32,5100.0,15.31,15.33,15.31,15.32,5100.0
2013-04-05 14:30:00,15.32,15.32,15.31,15.32,1800.0,15.32,15.32,15.31,15.32,1800.0
2013-04-05 14:35:00,15.32,15.33,15.31,15.31,2700.0,15.32,15.33,15.31,15.31,2700.0
2013-04-05 14:40:00,15.31,15.31,15.31,15.31,700.0,15.31,15.31,15.31,15.31,700.0
2013-04-05 14:45:00,15.31,15.33,15.3,15.32,8900.0,15.31,15.33,15.3,15.32,8900.0
2013-04-05 14:50:00,15.31,15.32,15.31,15.32,2400.0,15.31,15.32,15.31,15.32,2400.0
2013-04-05 14:55:00,15.33,15.33,15.32,15.32,1100.0,15.33,15.33,15.32,15.32,1100.0
2013-04-05 15:00:00,15.32,15.32,15.3,15.32,6600.0,15.32,15.32,15.3,15.32,6600.0
2013-04-05 15:05:00,15.33,15.33,15.31,15.31,8600.0,15.33,15.33,15.31,15.31,8600.0
2013-04-05 15:10:00,15.31,15.31,15.3,15.3,2700.0,15.31,15.31,15.3,15.3,2700.0
2013-04-05 15:15:00,15.3,15.3,15.3,15.3,6800.0,15.3,15.3,15.3,15.3,6800.0
2013-04-05 15:20:00,15.3,15.31,15.29,15.29,10100.0,15.3,15.31,15.29,15.29,10100.0
2013-04-05 15:25:00,15.29,15.29,15.28,15.28,6700.0,15.29,15.29,15.28,15.28,6700.0
2013-04-05 15:30:00,15.28,15.31,15.28,15.29,10700.0,15.28,15.31,15.28,15.29,10700.0
2013-04-05 15:35:00,15.29,15.33,15.29,15.33,6000.0,15.29,15.33,15.29,15.33,6000.0
2013-04-05 15:40:00,15.33,15.34,15.33,15.34,4800.0,15.33,15.34,15.33,15.34,4800.0
2013-04-05 15:45:00,15.34,15.37,15.34,15.37,9100.0,15.34,15.37,15.34,15.37,9100.0
2013-04-05 15:50:00,15.37,15.4,15.37,15.4,54400.0,15.37,15.4,15.37,15.4,54400.0
2013-04-05 15:55:00,15.4,15.42,15.39,15.41,45100.0,15.4,15.42,15.39,15.41,45100.0
2013-04-08 09:30:00,15.48,15.48,15.44,15.46,7800.0,15.48,15.48,15.44,15.46,7800.0
2013-04-08 09:35:00,15.46,15.49,15.46,15.49,2700.0,15.46,15.49,15.46,15.49,2700.0
2013-04-08 09:40:00,15.5,15.52,15.43,15.43,9900.0,15.5,15.52,15.43,15.43,9900.0
2013-04-08 09:45:00,15.43,15.44,15.4,15.4,2700.0,15.43,15.44,15.4,15.4,2700.0
2013-04-08 09:50:00,15.38,15.39,15.37,15.38,2600.0,15.38,15.39,15.37,15.38,2600.0
2013-04-08 09:55:00,15.38,15.41,15.38,15.4,4500.0,15.38,15.41,15.38,15.4,4500.0
2013-04-08 10:00:00,15.39,15.4,15.35,15.37,7000.0,15.39,15.4,15.35,15.37,7000.0
2013-04-08 10:05:00,15.37,15.41,15.37,15.4,8700.0,15.37,15.41,15.37,15.4,8700.0
2013-04-08 10:10:00,15.41,15.41,15.38,15.39,3200.0,15.41,15.41,15.38,15.39,3200.0
2013-04-08 10:15:00,15.38,15.39,15.31,15.31,6900.0,15.38,15.39,15.31,15.31,6900.0
2013-04-08 10:20:00,15.31,15.35,15.31,15.34,7300.0,15.31,15.35,15.31,15.34,7300.0
2013-04-08 10:25:00,15.34,15.35,15.33,15.34,6600.0,15.34,15.35,15.33,15.34,6600.0
2013-04-08 10:30:00,15.35,15.37,15.35,15.37,9000.0,15.35,15.37,15.35,15.37,9000.0
2013-04-08 10:35:00,15.37,15.39,15.37,15.38,7100.0,15.37,15.39,15.37,15.38,7100.0
2013-04-08 10:40:00,15.38,15.45,15.37,15.42,23500.0,15.38,15.45,15.37,15.42,23500.0
2013-04-08 10:45:00,15.41,15.45,15.41,15.44,6900.0,15.41,15.45,15.41,15.44,6900.0
2013-04-08 10:50:00,15.44,15.45,15.42,15.43,9000.0,15.44,15.45,15.42,15.43,9000.0
2013-04-08 10:55:00,15.42,15.46,15.41,15.46,25900.0,15.42,15.46,15.41,15.46,25900.0
2013-04-08 11:00:00,15.45,15.45,15.42,15.42,20700.0,15.45,15.45,15.42,15.42,20700.0
2013-04-08 11:05:00,15.42,15.42,15.4,15.42,4700.0,15.42,15.42,15.4,15.42,4700.0
2013-04-08 11:10:00,15.41,15.43,15.41,15.43,4300.0,15.41,15.43,15.41,15.43,4300.0
2013-04-08 11:15:00,15.44,15.45,15.4,15.45,25300.0,15.44,15.45,15.4,15.45,25300.0
2013-04-08 11:20:00,15.44,15.46,15.43,15.44,6700.0,15.44,15.46,15.43,15.44,6700.0
2013-04-08 11:25:00,15.44,15.46,15.42,15.45,64600.0,15.44,15.46,15.42,15.45,64600.0
2013-04-08 11:30:00,15.45,15.46,15.44,15.45,11200.0,15.45,15.46,15.44,15.45,11200.0
2013-04-08 11:35:00,15.46,15.46,15.44,15.44,900.0,15.46,15.46,15.44,15.44,900.0
2013-04-08 11:40:00,15.45,15.47,15.45,15.46,3600.0,15.45,15.47,15.45,15.46,3600.0
2013-04-08 11:45:00,15.47,15.53,15.47,15.53,11000.0,15.47,15.53,15.47,15.53,11000.0
2013-04-08 11:50:00,15.54,15.57,15.53,15.53,10700.0,15.54,15.57,15.53,15.53,10700.0
2013-04-08 11:55:00,15.53,15.54,15.51,15.52,24300.0,15.53,15.54,15.51,15.52,24300.0
2013-04-08 12:00:00,15.52,15.53,15.49,15.52,4000.0,15.52,15.53,15.49,15.52,4000.0
2013-04-08 12:05:00,15.52,15.54,15.52,15.53,2600.0,15.52,15.54,15.52,15.53,2600.0
2013-04-08 12:10:00,15.54,15.54,15.51,15.51,2800.0,15.54,15.54,15.51,15.51,2800.0
2013-04-08 12:15:00,15.51,15.51,15.49,15.49,2300.0,15.51,15.51,15.49,15.49,2300.0
2013-04-08 12:20:00,15.5,15.5,15.48,15.49,3000.0,15.5,15.5,15.48,15.49,3000.0
2013-04-08 12:25:00,15.5,15.51,15.5,15.51,1100.0,15.5,15.51,15.5,15.51,1100.0
2013-04-08 12:30:00,15.51,15.53,15.47,15.48,13500.0,15.51,15.53,15.47,15.48,13500.0
2013-04-08 12:35:00,15.47,15.48,15.47,15.48,2900.0,15.47,15.48,15.47,15.48,2900.0
2013-04-08 12:40:00,15.47,15.48,15.46,15.46,2000.0,15.47,15.48,15.46,15.46,2000.0
2013-04-08 12:45:00,15.45,15.47,15.45,15.46,4600.0,15.45,15.47,15.45,15.46,4600.0
2013-04-08 12:50:00,15.45,15.46,15.45,15.46,1800.0,15.45,15.46,15.45,15.46,1800.0
2013-04-08 12:55:00,15.46,15.46,15.45,15.45,6000.0,15.46,15.46,15.45,15.45,6000.0
2013-04-08 13:00:00,15.45,15.46,15.44,15.46,12000.0,15.45,15.46,15.44,15.46,12000.0
2013-04-08 13:05:00,15.45,15.46,15.44,15.45,4000.0,15.45,15.46,15.44,15.45,4000.0
2013-04-08 13:10:00,15.45,15.45,15.44,15.45,6500.0,15.45,15.45,15.44,15.45,6500.0
2013-04-08 13:15:00,15.45,15.46,15.45,15.46,1700.0,15.45,15.46,15.45,15.46,1700.0
2013-04-08 13:20:00,15.45,15.46,15.44,15.44,4700.0,15.45,15.46,15.44,15.44,4700.0
2013-04-08 13:25:00,15.44,15.45,15.42,15.42,3000.0,15.44,15.45,15.42,15.42,3000.0
2013-04-08 13:30:00,15.42,15.43,15.42,15.43,600.0,15.42,15.43,15.42,15.43,600.0
2013-04-08 13:35:00,15.42,15.44,15.42,15.44,3500.0,15.42,15.44,15.42,15.44,3500.0
2013-04-08 13:40:00,15.44,15.44,15.44,15.44,8900.0,15.44,15.44,15.44,15.44,8900.0
2013-04-08 13:45:00,15.44,15.45,15.44,15.45,17300.0,15.44,15.45,15.44,15.45,17300.0
2013-04-08 13:50:00,15.44,15.45,15.44,15.45,2800.0,15.44,15.45,15.44,15.45,2800.0
2013-04-08 13:55:00,15.45,15.46,15.45,15.46,10000.0,15.45,15.46,15.45,15.46,10000.0
2013-04-08 14:00:00,15.46,15.47,15.45,15.46,8300.0,15.46,15.47,15.45,15.46,8300.0
2013-04-08 14:05:00,15.45,15.47,15.45,15.47,3800.0,15.45,15.47,15.45,15.47,3800.0
2013-04-08 14:10:00,15.46,15.48,15.45,15.46,8100.0,15.46,15.48,15.45,15.46,8100.0
2013-04-08 14:15:00,15.45,15.45,15.44,15.45,1200.0,15.45,15.45,15.44,15.45,1200.0
2013-04-08 14:20:00,15.44,15.46,15.44,15.45,5500.0,15.44,15.46,15.44,15.45,5500.0
2013-04-08 14:25:00,15.46,15.47,15.45,15.46,32100.0,15.46,15.47,15.45,15.46,32100.0
2013-04-08 14:30:00,15.46,15.48,15.46,15.48,5300.0,15.46,15.48,15.46,15.48,5300.0
2013-04-08 14:35:00,15.48,15.5,15.48,15.5,4400.0,15.48,15.5,15.48,15.5,4400.0
2013-04-08 14:40:00,15.5,15.52,15.5,15.52,4700.0,15.5,15.52,15.5,15.52,4700.0
2013-04-08 14:45:00,15.52,15.52,15.51,15.51,2800.0,15.52,15.52,15.51,15.51,2800.0
2013-04-08 14:50:00,15.52,15.53,15.51,15.51,6900.0,15.52,15.53,15.51,15.51,6900.0
2013-04-08 14:55:00,15.52,15.53,15.49,15.5,14100.0,15.52,15.53,15.49,15.5,14100.0
2013-04-08 15:00:00,15.51,15.51,15.5,15.5,9000.0,15.51,15.51,15.5,15.5,9000.0
2013-04-08 15:05:00,15.5,15.5,15.5,15.5,3500.0,15.5,15.5,15.5,15.5,3500.0
2013-04-08 15:10:00,15.5,15.51,15.5,15.5,7500.0,15.5,15.51,15.5,15.5,7500.0
2013-04-08 15:15:00,15.5,15.51,15.49,15.49,6800.0,15.5,15.51,15.49,15.49,6800.0
2013-04-08 15:20:00,15.49,15.5,15.49,15.5,8900.0,15.49,15.5,15.49,15.5,8900.0
2013-04-08 15:25:00,15.51,15.51,15.49,15.5,9200.0,15.51,15.51,15.49,15.5,9200.0
2013-04-08 15:30:00,15.5,15.51,15.49,15.51,12800.0,15.5,15.51,15.49,15.51,12800.0
2013-04-08 15:35:00,15.51,15.52,15.5,15.51,11800.0,15.51,15.52,15.5,15.51,11800.0
2013-04-08 15:40:00,15.51,15.51,15.5,15.51,7300.0,15.51,15.51,15.5,15.51,7300.0
2013-04-08 15:45:00,15.51,15.52,15.5,15.51,11900.0,15.51,15.52,15.5,15.51,11900.0
2013-04-08 15:50:00,15.51,15.53,15.51,15.53,23400.0,15.51,15.53,15.51,15.53,23400.0
2013-04-08 15:55:00,15.52,15.54,15.52,15.54,24000.0,15.52,15.54,15.52,15.54,24000.0
2013-04-09 09:30:00,15.53,15.58,15.5,15.55,8800.0,15.53,15.58,15.5,15.55,8800.0
2013-04-09 09:35:00,15.55,15.64,15.55,15.62,7500.0,15.55,15.64,15.55,15.62,7500.0
2013-04-09 09:40:00,15.62,15.62,15.59,15.6,8400.0,15.62,15.62,15.59,15.6,8400.0
2013-04-09 09:45:00,15.61,15.64,15.6,15.62,29500.0,15.61,15.64,15.6,15.62,29500.0
2013-04-09 09:50:00,15.61,15.61,15.57,15.57,7000.0,15.61,15.61,15.57,15.57,7000.0
2013-04-09 09:55:00,15.58,15.58,15.54,15.56,3300.0,15.58,15.58,15.54,15.56,3300.0
2013-04-09 10:00:00,15.56,15.57,15.54,15.55,1700.0,15.56,15.57,15.54,15.55,1700.0
2013-04-09 10:05:00,15.55,15.57,15.54,15.55,3900.0,15.55,15.57,15.54,15.55,3900.0
2013-04-09 10:10:00,15.55,15.56,15.53,15.53,1400.0,15.55,15.56,15.53,15.53,1400.0
2013-04-09 10:15:00,15.53,15.54,15.51,15.51,2300.0,15.53,15.54,15.51,15.51,2300.0
2013-04-09 10:20:00,15.5,15.51,15.5,15.5,2200.0,15.5,15.51,15.5,15.5,2200.0
2013-04-09 10:25:00,15.51,15.58,15.51,15.58,5300.0,15.51,15.58,15.51,15.58,5300.0
2013-04-09 10:30:00,15.59,15.59,15.54,15.54,2800.0,15.59,15.59,15.54,15.54,2800.0
2013-04-09 10:35:00,15.54,15.58,15.54,15.54,4700.0,15.54,15.58,15.54,15.54,4700.0
2013-04-09 10:40:00,15.53,15.54,15.53,15.54,2100.0,15.53,15.54,15.53,15.54,2100.0
2013-04-09 10:45:00,15.55,15.6,15.55,15.6,9600.0,15.55,15.6,15.55,15.6,9600.0
2013-04-09 10:50:00,15.59,15.59,15.53,15.54,8400.0,15.59,15.59,15.53,15.54,8400.0
2013-04-09 10:55:00,15.54,15.54,15.5,15.52,3400.0,15.54,15.54,15.5,15.52,3400.0
2013-04-09 11:00:00,15.52,15.52,15.5,15.51,5400.0,15.52,15.52,15.5,15.51,5400.0
2013-04-09 11:05:00,15.5,15.52,15.48,15.51,6800.0,15.5,15.52,15.48,15.51,6800.0
2013-04-09 11:10:00,15.51,15.54,15.51,15.52,3300.0,15.51,15.54,15.51,15.52,3300.0
2013-04-09 11:15:00,15.51,15.52,15.45,15.46,3400.0,15.51,15.52,15.45,15.46,3400.0
2013-04-09 11:20:00,15.46,15.52,15.46,15.52,6800.0,15.46,15.52,15.46,15.52,6800.0
2013-04-09 11:25:00,15.54,15.54,15.54,15.54,1500.0,15.54,15.54,15.54,15.54,1500.0
2013-04-09 11:30:00,15.55,15.6,15.55,15.58,26800.0,15.55,15.6,15.55,15.58,26800.0
2013-04-09 11:35:00,15.58,15.58,15.57,15.57,10600.0,15.58,15.58,15.57,15.57,10600.0
2013-04-09 11:40:00,15.58,15.6,15.58,15.6,1900.0,15.58,15.6,15.58,15.6,1900.0
2013-04-09 11:45:00,15.6,15.61,15.6,15.6,8900.0,15.6,15.61,15.6,15.6,8900.0
2013-04-09 11:50:00,15.6,15.62,15.6,15.61,5900.0,15.6,15.62,15.6,15.61,5900.0
2013-04-09 11:55:00,15.61,15.62,15.61,15.62,10300.0,15.61,15.62,15.61,15.62,10300.0
2013-04-09 12:00:00,15.61,15.62,15.61,15.62,2600.0,15.61,15.62,15.61,15.62,2600.0
2013-04-09 12:05:00,15.61,15.62,15.59,15.59,11700.0,15.61,15.62,15.59,15.59,11700.0
2013-04-09 12:10:00,15.6,15.63,15.6,15.62,6900.0,15.6,15.63,15.6,15.62,6900.0
2013-04-09 12:15:00,15.62,15.62,15.62,15.62,2300.0,15.62,15.62,15.62,15.62,2300.0
2013-04-09 12:20:00,15.63,15.63,15.62,15.62,1300.0,15.63,15.63,15.62,15.62,1300.0
2013-04-09 12:25:00,15.62,15.62,15.61,15.62,1400.0,15.62,15.62,15.61,15.62,1400.0
2013-04-09 12:30:00,15.63,15.66,15.63,15.66,3400.0,15.63,15.66,15.63,15.66,3400.0
2013-04-09 12:35:00,15.65,15.66,15.63,15.63,7700.0,15.65,15.66,15.63,15.63,7700.0
2013-04-09 12:40:00,15.62,15.63,15.62,15.63,900.0,15.62,15.63,15.62,15.63,900.0
2013-04-09 12:45:00,15.63,15.63,15.61,15.61,3100.0,15.63,15.63,15.61,15.61,3100.0
2013-04-09 12:50:00,15.6,15.6,15.6,15.6,5400.0,15.6,15.6,15.6,15.6,5400.0
2013-04-09 12:55:00,15.6,15.61,15.6,15.61,1900.0,15.6,15.61,15.6,15.61,1900.0
2013-04-09 13:00:00,15.61,15.64,15.61,15.64,1300.0,15.61,15.64,15.61,15.64,1300.0
2013-04-09 13:05:00,15.63,15.63,15.63,15.63,1800.0,15.63,15.63,15.63,15.63,1800.0
2013-04-09 13:10:00,15.63,15.63,15.63,15.63,400.0,15.63,15.63,15.63,15.63,400.0
2013-04-09 13:15:00,15.63,15.64,15.63,15.64,9400.0,15.63,15.64,15.63,15.64,9400.0
2013-04-09 13:20:00,15.63,15.65,15.63,15.65,4700.0,15.63,15.65,15.63,15.65,4700.0
2013-04-09 13:25:00,15.65,15.71,15.65,15.67,27400.0,15.65,15.71,15.65,15.67,27400.0
2013-04-09 13:30:00,15.67,15.67,15.65,15.66,1600.0,15.67,15.67,15.65,15.66,1600.0
2013-04-09 13:35:00,15.66,15.67,15.65,15.67,5000.0,15.66,15.67,15.65,15.67,5000.0
2013-04-09 13:40:00,15.69,15.7,15.69,15.7,1500.0,15.69,15.7,15.69,15.7,1500.0
2013-04-09 13:45:00,15.7,15.71,15.68,15.68,11000.0,15.7,15.71,15.68,15.68,11000.0
2013-04-09 13:50:00,15.68,15.68,15.62,15.64,17300.0,15.68,15.68,15.62,15.64,17300.0
2013-04-09 13:55:00,15.65,15.65,15.65,15.65,400.0,15.65,15.65,15.65,15.65,400.0
2013-04-09 14:00:00,15.65,15.67,15.65,15.65,5500.0,15.65,15.67,15.65,15.65,5500.0
2013-04-09 14:05:00,15.65,15.65,15.64,15.64,400.0,15.65,15.65,15.64,15.64,400.0
2013-04-09 14:10:00,15.65,15.65,15.63,15.65,10400.0,15.65,15.65,15.63,15.65,10400.0
2013-04-09 14:15:00,15.64,15.64,15.64,15.64,1700.0,15.64,15.64,15.64,15.64,1700.0
2013-04-09 14:20:00,15.65,15.65,15.65,15.65,4300.0,15.65,15.65,15.65,15.65,4300.0
2013-04-09 14:25:00,15.66,15.67,15.65,15.67,2900.0,15.66,15.67,15.65,15.67,2900.0
2013-04-09 14:30:00,15.66,15.66,15.61,15.62,4800.0,15.66,15.66,15.61,15.62,4800.0
2013-04-09 14:35:00,15.61,15.63,15.6,15.63,12600.0,15.61,15.63,15.6,15.63,12600.0
2013-04-09 14:40:00,15.62,15.65,15.62,15.65,4100.0,15.62,15.65,15.62,15.65,4100.0
2013-04-09 14:45:00,15.66,15.69,15.66,15.68,12100.0,15.66,15.69,15.66,15.68,12100.0
2013-04-09 14:50:00,15.68,15.68,15.67,15.67,9200.0,15.68,15.68,15.67,15.67,9200.0
2013-04-09 14:55:00,15.68,15.68,15.68,15.68,1500.0,15.68,15.68,15.68,15.68,1500.0
2013-04-09 15:00:00,15.68,15.68,15.68,15.68,3300.0,15.68,15.68,15.68,15.68,3300.0
2013-04-09 15:05:00,15.68,15.68,15.66,15.67,9700.0,15.68,15.68,15.66,15.67,9700.0
2013-04-09 15:10:00,15.66,15.67,15.65,15.66,5500.0,15.66,15.67,15.65,15.66,5500.0
2013-04-09 15:15:00,15.66,15.68,15.66,15.68,1800.0,15.66,15.68,15.66,15.68,1800.0
2013-04-09 15:20:00,15.68,15.68,15.67,15.68,6200.0,15.68,15.68,15.67,15.68,6200.0
2013-04-09 15:25:00,15.68,15.68,15.66,15.67,7300.0,15.68,15.68,15.66,15.67,7300.0
2013-04-09 15:30:00,15.68,15.68,15.66,15.66,9000.0,15.68,15.68,15.66,15.66,9000.0
2013-04-09 15:35:00,15.66,15.67,15.63,15.64,11700.0,15.66,15.67,15.63,15.64,11700.0
2013-04-09 15:40:00,15.64,15.65,15.6,15.6,11600.0,15.64,15.65,15.6,15.6,11600.0
2013-04-09 15:45:00,15.61,15.62,15.6,15.61,13000.0,15.61,15.62,15.6,15.61,13000.0
2013-04-09 15:50:00,15.61,15.61,15.59,15.6,59300.0,15.61,15.61,15.59,15.6,59300.0
2013-04-09 15:55:00,15.6,15.61,15.59,15.6,48900.0,15.6,15.61,15.59,15.6,48900.0
2013-04-10 09:30:00,15.65,15.65,15.59,15.59,5400.0,15.65,15.65,15.59,15.59,5400.0
2013-04-10 09:35:00,15.59,15.65,15.59,15.65,7600.0,15.59,15.65,15.59,15.65,7600.0
2013-04-10 09:40:00,15.69,15.69,15.64,15.66,10500.0,15.69,15.69,15.64,15.66,10500.0
2013-04-10 09:45:00,15.68,15.7,15.68,15.7,21300.0,15.68,15.7,15.68,15.7,21300.0
2013-04-10 09:50:00,15.69,15.69,15.63,15.64,6100.0,15.69,15.69,15.63,15.64,6100.0
2013-04-10 09:55:00,15.65,15.7,15.65,15.68,9200.0,15.65,15.7,15.65,15.68,9200.0
2013-04-10 10:00:00,15.68,15.71,15.68,15.69,10400.0,15.68,15.71,15.68,15.69,10400.0
2013-04-10 10:05:00,15.69,15.71,15.67,15.69,38700.0,15.69,15.71,15.67,15.69,38700.0
2013-04-10 10:10:00,15.68,15.7,15.67,15.7,6300.0,15.68,15.7,15.67,15.7,6300.0
2013-04-10 10:15:00,15.7,15.72,15.68,15.68,8300.0,15.7,15.72,15.68,15.68,8300.0
2013-04-10 10:20:00,15.69,15.69,15.67,15.67,9400.0,15.69,15.69,15.67,15.67,9400.0
2013-04-10 10:25:00,15.67,15.7,15.67,15.7,2800.0,15.67,15.7,15.67,15.7,2800.0
2013-04-10 10:30:00,15.7,15.73,15.7,15.73,12300.0,15.7,15.73,15.7,15.73,12300.0
2013-04-10 10:35:00,15.73,15.75,15.72,15.74,9800.0,15.73,15.75,15.72,15.74,9800.0
2013-04-10 10:40:00,15.74,15.75,15.73,15.75,26000.0,15.74,15.75,15.73,15.75,26000.0
2013-04-10 10:45:00,15.75,15.75,15.74,15.74,10000.0,15.75,15.75,15.74,15.74,10000.0
2013-04-10 10:50:00,15.74,15.75,15.74,15.75,9300.0,15.74,15.75,15.74,15.75,9300.0
2013-04-10 10:55:00,15.75,15.77,15.75,15.77,7300.0,15.75,15.77,15.75,15.77,7300.0
2013-04-10 11:00:00,15.77,15.77,15.75,15.76,13900.0,15.77,15.77,15.75,15.76,13900.0
2013-04-10 11:05:00,15.76,15.8,15.76,15.79,22400.0,15.76,15.8,15.76,15.79,22400.0
2013-04-10 11:10:00,15.8,15.8,15.75,15.75,22400.0,15.8,15.8,15.75,15.75,22400.0
2013-04-10 11:15:00,15.74,15.75,15.74,15.75,6000.0,15.74,15.75,15.74,15.75,6000.0
2013-04-10 11:20:00,15.75,15.75,15.75,15.75,2200.0,15.75,15.75,15.75,15.75,2200.0
2013-04-10 11:25:00,15.75,15.78,15.75,15.78,11700.0,15.75,15.78,15.75,15.78,11700.0
2013-04-10 11:30:00,15.78,15.8,15.78,15.79,11100.0,15.78,15.8,15.78,15.79,11100.0
2013-04-10 11:35:00,15.79,15.8,15.79,15.79,9400.0,15.79,15.8,15.79,15.79,9400.0
2013-04-10 11:40:00,15.79,15.85,15.79,15.85,19600.0,15.79,15.85,15.79,15.85,19600.0
2013-04-10 11:45:00,15.86,15.86,15.83,15.84,11800.0,15.86,15.86,15.83,15.84,11800.0
2013-04-10 11:50:00,15.84,15.85,15.83,15.84,5100.0,15.84,15.85,15.83,15.84,5100.0
2013-04-10 11:55:00,15.84,15.84,15.8,15.8,17900.0,15.84,15.84,15.8,15.8,17900.0
2013-04-10 12:00:00,15.81,15.81,15.8,15.81,7700.0,15.81,15.81,15.8,15.81,7700.0
2013-04-10 12:05:00,15.81,15.82,15.8,15.81,7000.0,15.81,15.82,15.8,15.81,7000.0
2013-04-10 12:10:00,15.82,15.82,15.79,15.8,6600.0,15.82,15.82,15.79,15.8,6600.0
2013-04-10 12:15:00,15.8,15.82,15.79,15.81,15300.0,15.8,15.82,15.79,15.81,15300.0
2013-04-10 12:20:00,15.81,15.82,15.79,15.81,11100.0,15.81,15.82,15.79,15.81,11100.0
2013-04-10 12:25:00,15.8,15.82,15.8,15.82,5400.0,15.8,15.82,15.8,15.82,5400.0
2013-04-10 12:30:00,15.81,15.82,15.8,15.82,11900.0,15.81,15.82,15.8,15.82,11900.0
2013-04-10 12:35:00,15.82,15.84,15.82,15.83,24500.0,15.82,15.84,15.82,15.83,24500.0
2013-04-10 12:40:00,15.84,15.85,15.83,15.83,10000.0,15.84,15.85,15.83,15.83,10000.0
2013-04-10 12:45:00,15.84,15.84,15.83,15.84,18200.0,15.84,15.84,15.83,15.84,18200.0
2013-04-10 12:50:00,15.84,15.84,15.81,15.82,13400.0,15.84,15.84,15.81,15.82,13400.0
2013-04-10 12:55:00,15.82,15.85,15.82,15.84,23400.0,15.82,15.85,15.82,15.84,23400.0
2013-04-10 13:00:00,15.85,15.86,15.81,15.82,28500.0,15.85,15.86,15.81,15.82,28500.0
2013-04-10 13:05:00,15.82,15.84,15.78,15.81,24300.0,15.82,15.84,15.78,15.81,24300.0
2013-04-10 13:10:00,15.81,15.81,15.81,15.81,9100.0,15.81,15.81,15.81,15.81,9100.0
2013-04-10 13:15:00,15.81,15.84,15.81,15.84,7100.0,15.81,15.84,15.81,15.84,7100.0
2013-04-10 13:20:00,15.84,15.85,15.82,15.82,18600.0,15.84,15.85,15.82,15.82,18600.0
2013-04-10 13:25:00,15.83,15.87,15.83,15.86,12300.0,15.83,15.87,15.83,15.86,12300.0
2013-04-10 13:30:00,15.86,15.87,15.82,15.84,19600.0,15.86,15.87,15.82,15.84,19600.0
2013-04-10 13:35:00,15.84,15.85,15.83,15.84,23300.0,15.84,15.85,15.83,15.84,23300.0
2013-04-10 13:40:00,15.84,15.87,15.83,15.87,18700.0,15.84,15.87,15.83,15.87,18700.0
2013-04-10 13:45:00,15.87,15.87,15.86,15.86,21600.0,15.87,15.87,15.86,15.86,21600.0
2013-04-10 13:50:00,15.87,15.88,15.86,15.86,4200.0,15.87,15.88,15.86,15.86,4200.0
2013-04-10 13:55:00,15.86,15.87,15.86,15.86,4600.0,15.86,15.87,15.86,15.86,4600.0
2013-04-10 14:00:00,15.86,15.86,15.81,15.84,20400.0,15.86,15.86,15.81,15.84,20400.0
2013-04-10 14:05:00,15.84,15.86,15.84,15.85,20500.0,15.84,15.86,15.84,15.85,20500.0
2013-04-10 14:10:00,15.86,15.86,15.83,15.84,15500.0,15.86,15.86,15.83,15.84,15500.0
2013-04-10 14:15:00,15.84,15.85,15.84,15.85,9500.0,15.84,15.85,15.84,15.85,9500.0
2013-04-10 14:20:00,15.84,15.86,15.8,15.85,22600.0,15.84,15.86,15.8,15.85,22600.0
2013-04-10 14:25:00,15.85,15.89,15.84,15.88,8100.0,15.85,15.89,15.84,15.88,8100.0
2013-04-10 14:30:00,15.89,15.9,15.88,15.88,21200.0,15.89,15.9,15.88,15.88,21200.0
2013-04-10 14:35:00,15.88,15.9,15.86,15.89,17900.0,15.88,15.9,15.86,15.89,17900.0
2013-04-10 14:40:00,15.9,15.91,15.89,15.9,8600.0,15.9,15.91,15.89,15.9,8600.0
2013-04-10 14:45:00,15.91,15.91,15.9,15.9,5700.0,15.91,15.91,15.9,15.9,5700.0
2013-04-10 14:50:00,15.91,15.92,15.9,15.91,25600.0,15.91,15.92,15.9,15.91,25600.0
2013-04-10 14:55:00,15.9,15.92,15.87,15.88,24600.0,15.9,15.92,15.87,15.88,24600.0
2013-04-10 15:00:00,15.88,15.89,15.88,15.89,12100.0,15.88,15.89,15.88,15.89,12100.0
2013-04-10 15:05:00,15.89,15.91,15.88,15.9,26700.0,15.89,15.91,15.88,15.9,26700.0
2013-04-10 15:10:00,15.91,15.91,15.89,15.9,12700.0,15.91,15.91,15.89,15.9,12700.0
2013-04-10 15:15:00,15.9,15.92,15.9,15.91,16100.0,15.9,15.92,15.9,15.91,16100.0
2013-04-10 15:20:00,15.91,15.92,15.9,15.92,22700.0,15.91,15.92,15.9,15.92,22700.0
2013-04-10 15:25:00,15.91,15.93,15.91,15.93,14100.0,15.91,15.93,15.91,15.93,14100.0
2013-04-10 15:30:00,15.93,15.93,15.88,15.89,35600.0,15.93,15.93,15.88,15.89,35600.0
2013-04-10 15:35:00,15.89,15.9,15.88,15.89,21900.0,15.89,15.9,15.88,15.89,21900.0
2013-04-10 15:40:00,15.89,15.9,15.88,15.89,12200.0,15.89,15.9,15.88,15.89,12200.0
2013-04-10 15:45:00,15.89,15.93,15.89,15.93,24800.0,15.89,15.93,15.89,15.93,24800.0
2013-04-10 15:50:00,15.93,15.95,15.93,15.93,35400.0,15.93,15.95,15.93,15.93,35400.0
2013-04-10 15:55:00,15.94,15.94,15.83,15.87,119700.0,15.94,15.94,15.83,15.87,119700.0
2013-04-11 09:30:00,15.88,15.91,15.87,15.87,7500.0,15.88,15.91,15.87,15.87,7500.0
2013-04-11 09:35:00,15.84,15.85,15.84,15.85,200.0,15.84,15.85,15.84,15.85,200.0
2013-04-11 09:40:00,15.85,15.86,15.85,15.86,200.0,15.85,15.86,15.85,15.86,200.0
2013-04-11 09:45:00,15.84,15.89,15.84,15.89,10500.0,15.84,15.89,15.84,15.89,10500.0
2013-04-11 09:50:00,15.87,15.89,15.87,15.89,800.0,15.87,15.89,15.87,15.89,800.0
2013-04-11 09:55:00,15.9,15.9,15.88,15.88,4100.0,15.9,15.9,15.88,15.88,4100.0
2013-04-11 10:00:00,15.88,15.89,15.87,15.88,4600.0,15.88,15.89,15.87,15.88,4600.0
2013-04-11 10:05:00,15.88,15.89,15.88,15.88,7600.0,15.88,15.89,15.88,15.88,7600.0
2013-04-11 10:10:00,15.89,15.89,15.84,15.85,14900.0,15.89,15.89,15.84,15.85,14900.0
2013-04-11 10:15:00,15.85,15.85,15.78,15.79,12200.0,15.85,15.85,15.78,15.79,12200.0
2013-04-11 10:20:00,15.79,15.82,15.78,15.82,7800.0,15.79,15.82,15.78,15.82,7800.0
2013-04-11 10:25:00,15.82,15.84,15.82,15.84,1300.0,15.82,15.84,15.82,15.84,1300.0
2013-04-11 10:30:00,15.85,15.88,15.84,15.84,2200.0,15.85,15.88,15.84,15.84,2200.0
2013-04-11 10:35:00,15.84,15.85,15.82,15.85,7700.0,15.84,15.85,15.82,15.85,7700.0
2013-04-11 10:40:00,15.85,15.85,15.7,15.77,102800.0,15.85,15.85,15.7,15.77,102800.0
2013-04-11 10:45:00,15.77,15.77,15.72,15.75,10500.0,15.77,15.77,15.72,15.75,10500.0
2013-04-11 10:50:00,15.75,15.82,15.74,15.82,21800.0,15.75,15.82,15.74,15.82,21800.0
2013-04-11 10:55:00,15.81,15.85,15.81,15.85,7700.0,15.81,15.85,15.81,15.85,7700.0
2013-04-11 11:00:00,15.85,15.9,15.85,15.9,11700.0,15.85,15.9,15.85,15.9,11700.0
2013-04-11 11:05:00,15.9,15.93,15.9,15.9,9700.0,15.9,15.93,15.9,15.9,9700.0
2013-04-11 11:10:00,15.89,15.92,15.88,15.9,11700.0,15.89,15.92,15.88,15.9,11700.0
2013-04-11 11:15:00,15.9,15.92,15.89,15.92,11100.0,15.9,15.92,15.89,15.92,11100.0
2013-04-11 11:20:00,15.92,15.92,15.92,15.92,1500.0,15.92,15.92,15.92,15.92,1500.0
2013-04-11 11:25:00,15.93,15.93,15.9,15.91,11300.0,15.93,15.93,15.9,15.91,11300.0
2013-04-11 11:30:00,15.91,15.91,15.91,15.91,1200.0,15.91,15.91,15.91,15.91,1200.0
2013-04-11 11:35:00,15.92,15.92,15.88,15.88,4900.0,15.92,15.92,15.88,15.88,4900.0
2013-04-11 11:40:00,15.87,15.87,15.85,15.86,9300.0,15.87,15.87,15.85,15.86,9300.0
2013-04-11 11:45:00,15.85,15.85,15.8,15.81,11900.0,15.85,15.85,15.8,15.81,11900.0
2013-04-11 11:50:00,15.82,15.82,15.75,15.75,7900.0,15.82,15.82,15.75,15.75,7900.0
2013-04-11 11:55:00,15.76,15.78,15.76,15.78,5400.0,15.76,15.78,15.76,15.78,5400.0
2013-04-11 12:00:00,15.79,15.8,15.77,15.77,5000.0,15.79,15.8,15.77,15.77,5000.0
2013-04-11 12:05:00,15.77,15.8,15.77,15.8,3800.0,15.77,15.8,15.77,15.8,3800.0
2013-04-11 12:10:00,15.81,15.81,15.79,15.8,3500.0,15.81,15.81,15.79,15.8,3500.0
2013-04-11 12:15:00,15.82,15.82,15.82,15.82,400.0,15.82,15.82,15.82,15.82,400.0
2013-04-11 12:20:00,15.83,15.83,15.82,15.82,2700.0,15.83,15.83,15.82,15.82,2700.0
2013-04-11 12:25:00,15.82,15.82,15.79,15.8,2500.0,15.82,15.82,15.79,15.8,2500.0
2013-04-11 12:30:00,15.79,15.82,15.79,15.82,1700.0,15.79,15.82,15.79,15.82,1700.0
2013-04-11 12:35:00,15.81,15.82,15.81,15.82,3000.0,15.81,15.82,15.81,15.82,3000.0
2013-04-11 12:40:00,15.81,15.81,15.78,15.78,5500.0,15.81,15.81,15.78,15.78,5500.0
2013-04-11 12:45:00,15.79,15.8,15.78,15.78,2000.0,15.79,15.8,15.78,15.78,2000.0
2013-04-11 12:50:00,15.77,15.8,15.77,15.8,1700.0,15.77,15.8,15.77,15.8,1700.0
2013-04-11 12:55:00,15.8,15.82,15.8,15.82,5400.0,15.8,15.82,15.8,15.82,5400.0
2013-04-11 13:00:00,15.84,15.84,15.81,15.81,6700.0,15.84,15.84,15.81,15.81,6700.0
2013-04-11 13:05:00,15.81,15.81,15.8,15.8,1800.0,15.81,15.81,15.8,15.8,1800.0
2013-04-11 13:10:00,15.8,15.8,15.78,15.78,3000.0,15.8,15.8,15.78,15.78,3000.0
2013-04-11 13:15:00,15.77,15.77,15.75,15.75,3500.0,15.77,15.77,15.75,15.75,3500.0
2013-04-11 13:20:00,15.76,15.78,15.76,15.76,6500.0,15.76,15.78,15.76,15.76,6500.0
2013-04-11 13:25:00,15.76,15.76,15.74,15.74,4600.0,15.76,15.76,15.74,15.74,4600.0
2013-04-11 13:30:00,15.74,15.75,15.74,15.75,4000.0,15.74,15.75,15.74,15.75,4000.0
2013-04-11 13:35:00,15.75,15.75,15.74,15.75,4700.0,15.75,15.75,15.74,15.75,4700.0
2013-04-11 13:40:00,15.74,15.74,15.71,15.71,12400.0,15.74,15.74,15.71,15.71,12400.0
2013-04-11 13:45:00,15.71,15.73,15.71,15.71,5600.0,15.71,15.73,15.71,15.71,5600.0
2013-04-11 13:50:00,15.7,15.7,15.68,15.68,3000.0,15.7,15.7,15.68,15.68,3000.0
2013-04-11 13:55:00,15.69,15.7,15.68,15.68,4600.0,15.69,15.7,15.68,15.68,4600.0
2013-04-11 14:00:00,15.68,15.69,15.66,15.66,8600.0,15.68,15.69,15.66,15.66,8600.0
2013-04-11 14:05:00,15.67,15.68,15.67,15.67,8300.0,15.67,15.68,15.67,15.67,8300.0
2013-04-11 14:10:00,15.68,15.68,15.67,15.68,6100.0,15.68,15.68,15.67,15.68,6100.0
2013-04-11 14:15:00,15.68,15.69,15.68,15.69,7700.0,15.68,15.69,15.68,15.69,7700.0
2013-04-11 14:20:00,15.69,15.71,15.69,15.7,5800.0,15.69,15.71,15.69,15.7,5800.0
2013-04-11 14:25:00,15.71,15.73,15.7,15.73,5200.0,15.71,15.73,15.7,15.73,5200.0
2013-04-11 14:30:00,15.74,15.77,15.74,15.76,3600.0,15.74,15.77,15.74,15.76,3600.0
2013-04-11 14:35:00,15.76,15.77,15.73,15.73,7300.0,15.76,15.77,15.73,15.73,7300.0
2013-04-11 14:40:00,15.73,15.76,15.72,15.76,6300.0,15.73,15.76,15.72,15.76,6300.0
2013-04-11 14:45:00,15.75,15.76,15.74,15.74,5200.0,15.75,15.76,15.74,15.74,5200.0
2013-04-11 14:50:00,15.73,15.73,15.7,15.7,6800.0,15.73,15.73,15.7,15.7,6800.0
2013-04-11 14:55:00,15.71,15.72,15.7,15.71,7300.0,15.71,15.72,15.7,15.71,7300.0
2013-04-11 15:00:00,15.72,15.72,15.71,15.72,1700.0,15.72,15.72,15.71,15.72,1700.0
2013-04-11 15:05:00,15.72,15.74,15.71,15.73,9000.0,15.72,15.74,15.71,15.73,9000.0
2013-04-11 15:10:00,15.73,15.73,15.71,15.71,5600.0,15.73,15.73,15.71,15.71,5600.0
2013-04-11 15:15:00,15.71,15.71,15.68,15.69,6000.0,15.71,15.71,15.68,15.69,6000.0
2013-04-11 15:20:00,15.7,15.71,15.69,15.71,2800.0,15.7,15.71,15.69,15.71,2800.0
2013-04-11 15:25:00,15.7,15.71,15.7,15.7,4900.0,15.7,15.71,15.7,15.7,4900.0
2013-04-11 15:30:00,15.71,15.71,15.69,15.69,8700.0,15.71,15.71,15.69,15.69,8700.0
2013-04-11 15:35:00,15.69,15.7,15.68,15.69,13600.0,15.69,15.7,15.68,15.69,13600.0
2013-04-11 15:40:00,15.68,15.68,15.65,15.66,13900.0,15.68,15.68,15.65,15.66,13900.0
2013-04-11 15:45:00,15.66,15.68,15.66,15.67,16100.0,15.66,15.68,15.66,15.67,16100.0
2013-04-11 15:50:00,15.67,15.68,15.66,15.67,39100.0,15.67,15.68,15.66,15.67,39100.0
2013-04-11 15:55:00,15.68,15.7,15.68,15.7,36200.0,15.68,15.7,15.68,15.7,36200.0
2013-04-12 09:30:00,15.58,15.67,15.58,15.62,7300.0,15.58,15.67,15.58,15.62,7300.0
2013-04-12 09:35:00,15.58,15.69,15.58,15.67,4100.0,15.58,15.69,15.58,15.67,4100.0
2013-04-12 09:40:00,15.71,15.71,15.67,15.69,4100.0,15.71,15.71,15.67,15.69,4100.0
2013-04-12 09:45:00,15.68,15.68,15.68,15.68,300.0,15.68,15.68,15.68,15.68,300.0
2013-04-12 09:50:00,15.68,15.68,15.6,15.6,1700.0,15.68,15.68,15.6,15.6,1700.0
2013-04-12 09:55:00,15.6,15.63,15.59,15.6,4400.0,15.6,15.63,15.59,15.6,4400.0
2013-04-12 10:00:00,15.58,15.62,15.52,15.52,5200.0,15.58,15.62,15.52,15.52,5200.0
2013-04-12 10:05:00,15.52,15.53,15.5,15.5,14100.0,15.52,15.53,15.5,15.5,14100.0
2013-04-12 10:10:00,15.5,15.53,15.5,15.53,10800.0,15.5,15.53,15.5,15.53,10800.0
2013-04-12 10:15:00,15.52,15.54,15.51,15.51,20600.0,15.52,15.54,15.51,15.51,20600.0
2013-04-12 10:20:00,15.51,15.52,15.51,15.51,3000.0,15.51,15.52,15.51,15.51,3000.0
2013-04-12 10:25:00,15.51,15.56,15.51,15.56,4600.0,15.51,15.56,15.51,15.56,4600.0
2013-04-12 10:30:00,15.56,15.58,15.55,15.57,2000.0,15.56,15.58,15.55,15.57,2000.0
2013-04-12 10:35:00,15.56,15.57,15.54,15.55,4200.0,15.56,15.57,15.54,15.55,4200.0
2013-04-12 10:40:00,15.56,15.56,15.51,15.52,16000.0,15.56,15.56,15.51,15.52,16000.0
2013-04-12 10:45:00,15.51,15.51,15.46,15.49,24800.0,15.51,15.51,15.46,15.49,24800.0
2013-04-12 10:50:00,15.5,15.53,15.49,15.51,11000.0,15.5,15.53,15.49,15.51,11000.0
2013-04-12 10:55:00,15.52,15.52,15.49,15.49,15100.0,15.52,15.52,15.49,15.49,15100.0
2013-04-12 11:00:00,15.48,15.48,15.45,15.46,3400.0,15.48,15.48,15.45,15.46,3400.0
2013-04-12 11:05:00,15.45,15.45,15.4,15.42,9900.0,15.45,15.45,15.4,15.42,9900.0
2013-04-12 11:10:00,15.42,15.43,15.41,15.42,6600.0,15.42,15.43,15.41,15.42,6600.0
2013-04-12 11:15:00,15.42,15.46,15.42,15.46,2600.0,15.42,15.46,15.42,15.46,2600.0
2013-04-12 11:20:00,15.47,15.47,15.45,15.47,2700.0,15.47,15.47,15.45,15.47,2700.0
2013-04-12 11:25:00,15.46,15.5,15.45,15.5,9000.0,15.46,15.5,15.45,15.5,9000.0
2013-04-12 11:30:00,15.49,15.53,15.49,15.53,10800.0,15.49,15.53,15.49,15.53,10800.0
2013-04-12 11:35:00,15.53,15.54,15.52,15.53,1200.0,15.53,15.54,15.52,15.53,1200.0
2013-04-12 11:40:00,15.52,15.52,15.52,15.52,200.0,15.52,15.52,15.52,15.52,200.0
2013-04-12 11:45:00,15.52,15.57,15.52,15.56,4400.0,15.52,15.57,15.52,15.56,4400.0
2013-04-12 11:50:00,15.56,15.65,15.56,15.65,6400.0,15.56,15.65,15.56,15.65,6400.0
2013-04-12 11:55:00,15.64,15.65,15.63,15.64,3700.0,15.64,15.65,15.63,15.64,3700.0
2013-04-12 12:00:00,15.64,15.64,15.62,15.62,2000.0,15.64,15.64,15.62,15.62,2000.0
2013-04-12 12:05:00,15.63,15.65,15.62,15.64,3800.0,15.63,15.65,15.62,15.64,3800.0
2013-04-12 12:10:00,15.65,15.65,15.63,15.63,900.0,15.65,15.65,15.63,15.63,900.0
2013-04-12 12:15:00,15.63,15.64,15.63,15.64,600.0,15.63,15.64,15.63,15.64,600.0
2013-04-12 12:20:00,15.64,15.64,15.63,15.63,4400.0,15.64,15.64,15.63,15.63,4400.0
2013-04-12 12:25:00,15.63,15.63,15.62,15.63,1600.0,15.63,15.63,15.62,15.63,1600.0
2013-04-12 12:30:00,15.63,15.65,15.63,15.65,4600.0,15.63,15.65,15.63,15.65,4600.0
2013-04-12 12:35:00,15.65,15.66,15.64,15.66,6100.0,15.65,15.66,15.64,15.66,6100.0
2013-04-12 12:40:00,15.64,15.67,15.64,15.64,8900.0,15.64,15.67,15.64,15.64,8900.0
2013-04-12 12:45:00,15.64,15.65,15.63,15.65,8100.0,15.64,15.65,15.63,15.65,8100.0
2013-04-12 12:50:00,15.65,15.67,15.65,15.67,2500.0,15.65,15.67,15.65,15.67,2500.0
2013-04-12 12:55:00,15.66,15.67,15.64,15.66,8500.0,15.66,15.67,15.64,15.66,8500.0
2013-04-12 13:00:00,15.66,15.68,15.66,15.66,3600.0,15.66,15.68,15.66,15.66,3600.0
2013-04-12 13:05:00,15.65,15.7,15.64,15.69,4700.0,15.65,15.7,15.64,15.69,4700.0
2013-04-12 13:10:00,15.68,15.69,15.67,15.68,1800.0,15.68,15.69,15.67,15.68,1800.0
2013-04-12 13:15:00,15.69,15.69,15.67,15.68,1200.0,15.69,15.69,15.67,15.68,1200.0
2013-04-12 13:20:00,15.66,15.69,15.66,15.69,2400.0,15.66,15.69,15.66,15.69,2400.0
2013-04-12 13:25:00,15.68,15.69,15.65,15.66,6200.0,15.68,15.69,15.65,15.66,6200.0
2013-04-12 13:30:00,15.66,15.68,15.66,15.67,4700.0,15.66,15.68,15.66,15.67,4700.0
2013-04-12 13:35:00,15.66,15.69,15.66,15.68,8300.0,15.66,15.69,15.66,15.68,8300.0
2013-04-12 13:40:00,15.68,15.75,15.67,15.75,50600.0,15.68,15.75,15.67,15.75,50600.0
2013-04-12 13:45:00,15.75,15.78,15.74,15.77,17900.0,15.75,15.78,15.74,15.77,17900.0
2013-04-12 13:50:00,15.76,15.76,15.76,15.76,2000.0,15.76,15.76,15.76,15.76,2000.0
2013-04-12 13:55:00,15.75,15.75,15.74,15.74,6100.0,15.75,15.75,15.74,15.74,6100.0
2013-04-12 14:00:00,15.75,15.76,15.74,15.75,14600.0,15.75,15.76,15.74,15.75,14600.0
2013-04-12 14:05:00,15.74,15.76,15.74,15.76,7300.0,15.74,15.76,15.74,15.76,7300.0
2013-04-12 14:10:00,15.75,15.76,15.75,15.75,5300.0,15.75,15.76,15.75,15.75,5300.0
2013-04-12 14:15:00,15.76,15.76,15.74,15.75,7100.0,15.76,15.76,15.74,15.75,7100.0
2013-04-12 14:20:00,15.76,15.78,15.75,15.76,42100.0,15.76,15.78,15.75,15.76,42100.0
2013-04-12 14:25:00,15.76,15.77,15.74,15.76,6000.0,15.76,15.77,15.74,15.76,6000.0
2013-04-12 14:30:00,15.75,15.75,15.73,15.75,6300.0,15.75,15.75,15.73,15.75,6300.0
2013-04-12 14:35:00,15.75,15.75,15.73,15.75,9400.0,15.75,15.75,15.73,15.75,9400.0
2013-04-12 14:40:00,15.75,15.76,15.74,15.75,11800.0,15.75,15.76,15.74,15.75,11800.0
2013-04-12 14:45:00,15.75,15.75,15.74,15.74,2400.0,15.75,15.75,15.74,15.74,2400.0
2013-04-12 14:50:00,15.73,15.74,15.73,15.74,8500.0,15.73,15.74,15.73,15.74,8500.0
2013-04-12 14:55:00,15.74,15.74,15.73,15.74,500.0,15.74,15.74,15.73,15.74,500.0
2013-04-12 15:00:00,15.73,15.74,15.72,15.74,21300.0,15.73,15.74,15.72,15.74,21300.0
2013-04-12 15:05:00,15.74,15.76,15.7,15.73,111500.0,15.74,15.76,15.7,15.73,111500.0
2013-04-12 15:10:00,15.74,15.75,15.72,15.74,67300.0,15.74,15.75,15.72,15.74,67300.0
2013-04-12 15:15:00,15.74,15.74,15.71,15.71,55900.0,15.74,15.74,15.71,15.71,55900.0
2013-04-12 15:20:00,15.72,15.75,15.72,15.75,7100.0,15.72,15.75,15.72,15.75,7100.0
2013-04-12 15:25:00,15.75,15.75,15.72,15.74,4900.0,15.75,15.75,15.72,15.74,4900.0
2013-04-12 15:30:00,15.73,15.74,15.73,15.73,14400.0,15.73,15.74,15.73,15.73,14400.0
2013-04-12 15:35:00,15.73,15.75,15.73,15.75,9700.0,15.73,15.75,15.73,15.75,9700.0
2013-04-12 15:40:00,15.74,15.76,15.74,15.75,11200.0,15.74,15.76,15.74,15.75,11200.0
2013-04-12 15:45:00,15.75,15.76,15.74,15.76,20600.0,15.75,15.76,15.74,15.76,20600.0
2013-04-12 15:50:00,15.76,15.78,15.75,15.77,47900.0,15.76,15.78,15.75,15.77,47900.0
2013-04-12 15:55:00,15.77,15.79,15.76,15.77,55600.0,15.77,15.79,15.76,15.77,55600.0
2013-04-15 09:30:00,15.57,15.6,15.33,15.38,38800.0,15.57,15.6,15.33,15.38,38800.0
2013-04-15 09:35:00,15.38,15.48,15.38,15.44,29700.0,15.38,15.48,15.38,15.44,29700.0
2013-04-15 09:40:00,15.44,15.45,15.31,15.33,17700.0,15.44,15.45,15.31,15.33,17700.0
2013-04-15 09:45:00,15.34,15.37,15.32,15.35,22800.0,15.34,15.37,15.32,15.35,22800.0
2013-04-15 09:50:00,15.35,15.36,15.34,15.34,13100.0,15.35,15.36,15.34,15.34,13100.0
2013-04-15 09:55:00,15.34,15.38,15.34,15.37,25200.0,15.34,15.38,15.34,15.37,25200.0
2013-04-15 10:00:00,15.4,15.4,15.32,15.33,23600.0,15.4,15.4,15.32,15.33,23600.0
2013-04-15 10:05:00,15.32,15.32,15.21,15.23,47400.0,15.32,15.32,15.21,15.23,47400.0
2013-04-15 10:10:00,15.22,15.26,15.21,15.26,25400.0,15.22,15.26,15.21,15.26,25400.0
2013-04-15 10:15:00,15.26,15.31,15.25,15.28,12900.0,15.26,15.31,15.25,15.28,12900.0
2013-04-15 10:20:00,15.28,15.31,15.27,15.29,15300.0,15.28,15.31,15.27,15.29,15300.0
2013-04-15 10:25:00,15.29,15.31,15.29,15.3,5800.0,15.29,15.31,15.29,15.3,5800.0
2013-04-15 10:30:00,15.31,15.31,15.24,15.27,19200.0,15.31,15.31,15.24,15.27,19200.0
2013-04-15 10:35:00,15.25,15.26,15.2,15.24,24100.0,15.25,15.26,15.2,15.24,24100.0
2013-04-15 10:40:00,15.24,15.27,15.22,15.27,11700.0,15.24,15.27,15.22,15.27,11700.0
2013-04-15 10:45:00,15.27,15.28,15.21,15.24,13900.0,15.27,15.28,15.21,15.24,13900.0
2013-04-15 10:50:00,15.24,15.24,15.21,15.23,14600.0,15.24,15.24,15.21,15.23,14600.0
2013-04-15 10:55:00,15.21,15.23,15.2,15.21,24500.0,15.21,15.23,15.2,15.21,24500.0
2013-04-15 11:00:00,15.21,15.21,15.15,15.16,31900.0,15.21,15.21,15.15,15.16,31900.0
2013-04-15 11:05:00,15.16,15.16,15.13,15.14,10600.0,15.16,15.16,15.13,15.14,10600.0
2013-04-15 11:10:00,15.14,15.15,15.12,15.15,12600.0,15.14,15.15,15.12,15.15,12600.0
2013-04-15 11:15:00,15.15,15.16,15.12,15.13,15200.0,15.15,15.16,15.12,15.13,15200.0
2013-04-15 11:20:00,15.14,15.2,15.14,15.19,49800.0,15.14,15.2,15.14,15.19,49800.0
2013-04-15 11:25:00,15.19,15.25,15.19,15.24,21400.0,15.19,15.25,15.19,15.24,21400.0
2013-04-15 11:30:00,15.24,15.25,15.2,15.21,12500.0,15.24,15.25,15.2,15.21,12500.0
2013-04-15 11:35:00,15.2,15.22,15.19,15.21,6300.0,15.2,15.22,15.19,15.21,6300.0
2013-04-15 11:40:00,15.2,15.22,15.18,15.19,15600.0,15.2,15.22,15.18,15.19,15600.0
2013-04-15 11:45:00,15.18,15.19,15.13,15.13,21300.0,15.18,15.19,15.13,15.13,21300.0
2013-04-15 11:50:00,15.13,15.13,15.04,15.05,34200.0,15.13,15.13,15.04,15.05,34200.0
2013-04-15 11:55:00,15.04,15.08,15.03,15.06,15300.0,15.04,15.08,15.03,15.06,15300.0
2013-04-15 12:00:00,15.06,15.08,15.04,15.05,13400.0,15.06,15.08,15.04,15.05,13400.0
2013-04-15 12:05:00,15.05,15.07,15.04,15.04,8000.0,15.05,15.07,15.04,15.04,8000.0
2013-04-15 12:10:00,15.05,15.05,15.04,15.04,3000.0,15.05,15.05,15.04,15.04,3000.0
2013-04-15 12:15:00,15.04,15.07,15.04,15.04,16900.0,15.04,15.07,15.04,15.04,16900.0
2013-04-15 12:20:00,15.04,15.04,15.03,15.03,11300.0,15.04,15.04,15.03,15.03,11300.0
2013-04-15 12:25:00,15.03,15.03,14.99,15.03,36600.0,15.03,15.03,14.99,15.03,36600.0
2013-04-15 12:30:00,15.03,15.08,15.01,15.05,18600.0,15.03,15.08,15.01,15.05,18600.0
2013-04-15 12:35:00,15.02,15.02,15.0,15.01,5100.0,15.02,15.02,15.0,15.01,5100.0
2013-04-15 12:40:00,15.0,15.03,14.99,15.03,19200.0,15.0,15.03,14.99,15.03,19200.0
2013-04-15 12:45:00,15.03,15.04,15.0,15.02,13300.0,15.03,15.04,15.0,15.02,13300.0
2013-04-15 12:50:00,15.03,15.06,14.99,14.99,12300.0,15.03,15.06,14.99,14.99,12300.0
2013-04-15 12:55:00,15.0,15.01,14.99,15.0,8000.0,15.0,15.01,14.99,15.0,8000.0
2013-04-15 13:00:00,15.0,15.0,14.95,14.96,25000.0,15.0,15.0,14.95,14.96,25000.0
2013-04-15 13:05:00,14.95,14.97,14.94,14.97,12500.0,14.95,14.97,14.94,14.97,12500.0
2013-04-15 13:10:00,14.97,15.0,14.96,14.97,11300.0,14.97,15.0,14.96,14.97,11300.0
2013-04-15 13:15:00,14.97,14.99,14.95,14.98,20500.0,14.97,14.99,14.95,14.98,20500.0
2013-04-15 13:20:00,14.97,14.97,14.92,14.92,6200.0,14.97,14.97,14.92,14.92,6200.0
2013-04-15 13:25:00,14.92,14.93,14.91,14.93,13700.0,14.92,14.93,14.91,14.93,13700.0
2013-04-15 13:30:00,14.91,14.94,14.91,14.93,15900.0,14.91,14.94,14.91,14.93,15900.0
2013-04-15 13:35:00,14.94,14.94,14.92,14.93,4800.0,14.94,14.94,14.92,14.93,4800.0
2013-04-15 13:40:00,14.93,14.96,14.92,14.96,20000.0,14.93,14.96,14.92,14.96,20000.0
2013-04-15 13:45:00,14.95,14.96,14.94,14.94,4400.0,14.95,14.96,14.94,14.94,4400.0
2013-04-15 13:50:00,14.94,14.95,14.93,14.94,7400.0,14.94,14.95,14.93,14.94,7400.0
2013-04-15 13:55:00,14.92,14.93,14.92,14.93,8600.0,14.92,14.93,14.92,14.93,8600.0
2013-04-15 14:00:00,14.93,14.93,14.92,14.93,22700.0,14.93,14.93,14.92,14.93,22700.0
2013-04-15 14:05:00,14.93,14.94,14.91,14.93,27700.0,14.93,14.94,14.91,14.93,27700.0
2013-04-15 14:10:00,14.93,14.93,14.9,14.9,10100.0,14.93,14.93,14.9,14.9,10100.0
2013-04-15 14:15:00,14.91,14.91,14.89,14.9,11100.0,14.91,14.91,14.89,14.9,11100.0
2013-04-15 14:20:00,14.9,14.9,14.88,14.9,6600.0,14.9,14.9,14.88,14.9,6600.0
2013-04-15 14:25:00,14.89,14.9,14.88,14.9,11200.0,14.89,14.9,14.88,14.9,11200.0
2013-04-15 14:30:00,14.9,14.9,14.88,14.9,18300.0,14.9,14.9,14.88,14.9,18300.0
2013-04-15 14:35:00,14.89,14.9,14.84,14.84,17000.0,14.89,14.9,14.84,14.84,17000.0
2013-04-15 14:40:00,14.85,14.88,14.84,14.87,5200.0,14.85,14.88,14.84,14.87,5200.0
2013-04-15 14:45:00,14.87,14.88,14.85,14.86,35100.0,14.87,14.88,14.85,14.86,35100.0
2013-04-15 14:50:00,14.87,14.89,14.85,14.88,29600.0,14.87,14.89,14.85,14.88,29600.0
2013-04-15 14:55:00,14.87,14.88,14.82,14.82,40900.0,14.87,14.88,14.82,14.82,40900.0
2013-04-15 15:00:00,14.83,14.83,14.76,14.76,48600.0,14.83,14.83,14.76,14.76,48600.0
2013-04-15 15:05:00,14.75,14.76,14.7,14.72,55500.0,14.75,14.76,14.7,14.72,55500.0
2013-04-15 15:10:00,14.72,14.78,14.71,14.78,28800.0,14.72,14.78,14.71,14.78,28800.0
2013-04-15 15:15:00,14.78,14.82,14.78,14.82,20700.0,14.78,14.82,14.78,14.82,20700.0
2013-04-15 15:20:00,14.82,14.85,14.79,14.85,39100.0,14.82,14.85,14.79,14.85,39100.0
2013-04-15 15:25:00,14.85,14.89,14.83,14.87,39900.0,14.85,14.89,14.83,14.87,39900.0
2013-04-15 15:30:00,14.87,14.92,14.86,14.91,69500.0,14.87,14.92,14.86,14.91,69500.0
2013-04-15 15:35:00,14.91,14.96,14.9,14.96,50600.0,14.91,14.96,14.9,14.96,50600.0
2013-04-15 15:40:00,14.97,15.03,14.96,15.03,56600.0,14.97,15.03,14.96,15.03,56600.0
2013-04-15 15:45:00,15.03,15.1,15.02,15.09,93300.0,15.03,15.1,15.02,15.09,93300.0
2013-04-15 15:50:00,15.1,15.17,15.09,15.17,142300.0,15.1,15.17,15.09,15.17,142300.0
2013-04-15 15:55:00,15.16,15.17,15.11,15.11,135000.0,15.16,15.17,15.11,15.11,135000.0
2013-04-16 09:30:00,15.19,15.29,15.19,15.25,19000.0,15.19,15.29,15.19,15.25,19000.0
2013-04-16 09:35:00,15.22,15.3,15.2,15.27,7100.0,15.22,15.3,15.2,15.27,7100.0
2013-04-16 09:40:00,15.25,15.27,15.16,15.16,6900.0,15.25,15.27,15.16,15.16,6900.0
2013-04-16 09:45:00,15.15,15.15,15.03,15.04,13200.0,15.15,15.15,15.03,15.04,13200.0
2013-04-16 09:50:00,15.05,15.06,14.96,14.96,16200.0,15.05,15.06,14.96,14.96,16200.0
2013-04-16 09:55:00,14.96,15.01,14.96,14.96,13100.0,14.96,15.01,14.96,14.96,13100.0
2013-04-16 10:00:00,14.97,15.01,14.96,14.98,12900.0,14.97,15.01,14.96,14.98,12900.0
2013-04-16 10:05:00,14.98,15.02,14.98,15.02,15200.0,14.98,15.02,14.98,15.02,15200.0
2013-04-16 10:10:00,15.01,15.03,14.99,15.0,7100.0,15.01,15.03,14.99,15.0,7100.0
2013-04-16 10:15:00,15.01,15.01,14.99,15.0,8700.0,15.01,15.01,14.99,15.0,8700.0
2013-04-16 10:20:00,14.99,14.99,14.96,14.96,9800.0,14.99,14.99,14.96,14.96,9800.0
2013-04-16 10:25:00,14.96,14.96,14.92,14.93,28700.0,14.96,14.96,14.92,14.93,28700.0
2013-04-16 10:30:00,14.93,14.96,14.91,14.93,23400.0,14.93,14.96,14.91,14.93,23400.0
2013-04-16 10:35:00,14.92,14.93,14.91,14.91,7300.0,14.92,14.93,14.91,14.91,7300.0
2013-04-16 10:40:00,14.9,14.93,14.89,14.9,10700.0,14.9,14.93,14.89,14.9,10700.0
2013-04-16 10:45:00,14.9,14.92,14.89,14.92,7900.0,14.9,14.92,14.89,14.92,7900.0
2013-04-16 10:50:00,14.93,14.93,14.91,14.92,7500.0,14.93,14.93,14.91,14.92,7500.0
2013-04-16 10:55:00,14.92,14.93,14.91,14.93,4900.0,14.92,14.93,14.91,14.93,4900.0
2013-04-16 11:00:00,14.92,14.95,14.91,14.95,30700.0,14.92,14.95,14.91,14.95,30700.0
2013-04-16 11:05:00,14.95,14.95,14.92,14.95,9300.0,14.95,14.95,14.92,14.95,9300.0
2013-04-16 11:10:00,14.95,14.95,14.94,14.95,27400.0,14.95,14.95,14.94,14.95,27400.0
2013-04-16 11:15:00,14.95,14.96,14.94,14.95,37500.0,14.95,14.96,14.94,14.95,37500.0
2013-04-16 11:20:00,14.95,14.97,14.94,14.97,214800.0,14.95,14.97,14.94,14.97,214800.0
2013-04-16 11:25:00,14.97,14.98,14.94,14.97,17600.0,14.97,14.98,14.94,14.97,17600.0
2013-04-16 11:30:00,14.96,14.99,14.96,14.98,8800.0,14.96,14.99,14.96,14.98,8800.0
2013-04-16 11:35:00,14.97,14.99,14.96,14.99,8700.0,14.97,14.99,14.96,14.99,8700.0
2013-04-16 11:40:00,15.0,15.01,14.98,15.0,12100.0,15.0,15.01,14.98,15.0,12100.0
2013-04-16 11:45:00,15.01,15.01,14.99,15.0,11800.0,15.01,15.01,14.99,15.0,11800.0
2013-04-16 11:50:00,15.01,15.01,14.99,15.01,18200.0,15.01,15.01,14.99,15.01,18200.0
2013-04-16 11:55:00,15.0,15.01,14.99,14.99,18300.0,15.0,15.01,14.99,14.99,18300.0
2013-04-16 12:00:00,14.99,15.0,14.96,14.96,19500.0,14.99,15.0,14.96,14.96,19500.0
2013-04-16 12:05:00,14.96,14.96,14.95,14.96,10300.0,14.96,14.96,14.95,14.96,10300.0
2013-04-16 12:10:00,14.96,14.96,14.93,14.93,7500.0,14.96,14.96,14.93,14.93,7500.0
2013-04-16 12:15:00,14.94,14.94,14.92,14.94,6500.0,14.94,14.94,14.92,14.94,6500.0
2013-04-16 12:20:00,14.94,14.95,14.93,14.94,2000.0,14.94,14.95,14.93,14.94,2000.0
2013-04-16 12:25:00,14.94,14.96,14.93,14.95,6200.0,14.94,14.96,14.93,14.95,6200.0
2013-04-16 12:30:00,14.95,14.96,14.95,14.96,4400.0,14.95,14.96,14.95,14.96,4400.0
2013-04-16 12:35:00,14.96,14.96,14.94,14.94,2400.0,14.96,14.96,14.94,14.94,2400.0
2013-04-16 12:40:00,14.94,14.94,14.93,14.93,6000.0,14.94,14.94,14.93,14.93,6000.0
2013-04-16 12:45:00,14.93,14.94,14.91,14.91,7400.0,14.93,14.94,14.91,14.91,7400.0
2013-04-16 12:50:00,14.92,14.95,14.91,14.95,8900.0,14.92,14.95,14.91,14.95,8900.0
2013-04-16 12:55:00,14.95,14.95,14.94,14.94,2500.0,14.95,14.95,14.94,14.94,2500.0
2013-04-16 13:00:00,14.94,14.95,14.94,14.95,3400.0,14.94,14.95,14.94,14.95,3400.0
2013-04-16 13:05:00,14.95,14.95,14.94,14.94,7400.0,14.95,14.95,14.94,14.94,7400.0
2013-04-16 13:10:00,14.95,14.95,14.93,14.93,4600.0,14.95,14.95,14.93,14.93,4600.0
2013-04-16 13:15:00,14.93,14.94,14.92,14.92,7800.0,14.93,14.94,14.92,14.92,7800.0
2013-04-16 13:20:00,14.92,14.93,14.91,14.91,3700.0,14.92,14.93,14.91,14.91,3700.0
2013-04-16 13:25:00,14.91,14.92,14.9,14.92,6500.0,14.91,14.92,14.9,14.92,6500.0
2013-04-16 13:30:00,14.93,14.94,14.92,14.93,15600.0,14.93,14.94,14.92,14.93,15600.0
2013-04-16 13:35:00,14.94,14.94,14.93,14.93,1600.0,14.94,14.94,14.93,14.93,1600.0
2013-04-16 13:40:00,14.93,14.93,14.91,14.91,7200.0,14.93,14.93,14.91,14.91,7200.0
2013-04-16 13:45:00,14.91,14.92,14.91,14.91,4300.0,14.91,14.92,14.91,14.91,4300.0
2013-04-16 13:50:00,14.92,14.95,14.92,14.94,7800.0,14.92,14.95,14.92,14.94,7800.0
2013-04-16 13:55:00,14.94,14.95,14.93,14.95,7400.0,14.94,14.95,14.93,14.95,7400.0
2013-04-16 14:00:00,14.94,14.94,14.93,14.94,2900.0,14.94,14.94,14.93,14.94,2900.0
2013-04-16 14:05:00,14.95,14.95,14.92,14.95,5100.0,14.95,14.95,14.92,14.95,5100.0
2013-04-16 14:10:00,14.95,14.95,14.91,14.92,7700.0,14.95,14.95,14.91,14.92,7700.0
2013-04-16 14:15:00,14.92,14.92,14.9,14.91,2700.0,14.92,14.92,14.9,14.91,2700.0
2013-04-16 14:20:00,14.91,14.94,14.91,14.93,10500.0,14.91,14.94,14.91,14.93,10500.0
2013-04-16 14:25:00,14.92,14.92,14.88,14.9,9400.0,14.92,14.92,14.88,14.9,9400.0
2013-04-16 14:30:00,14.91,14.91,14.87,14.89,4900.0,14.91,14.91,14.87,14.89,4900.0
2013-04-16 14:35:00,14.88,14.9,14.87,14.9,5500.0,14.88,14.9,14.87,14.9,5500.0
2013-04-16 14:40:00,14.9,14.9,14.89,14.89,1500.0,14.9,14.9,14.89,14.89,1500.0
2013-04-16 14:45:00,14.89,14.91,14.89,14.9,14100.0,14.89,14.91,14.89,14.9,14100.0
2013-04-16 14:50:00,14.9,14.91,14.89,14.91,4300.0,14.9,14.91,14.89,14.91,4300.0
2013-04-16 14:55:00,14.91,14.91,14.88,14.89,11300.0,14.91,14.91,14.88,14.89,11300.0
2013-04-16 15:00:00,14.89,14.9,14.89,14.89,9500.0,14.89,14.9,14.89,14.89,9500.0
2013-04-16 15:05:00,14.9,14.9,14.89,14.9,15100.0,14.9,14.9,14.89,14.9,15100.0
2013-04-16 15:10:00,14.9,14.9,14.88,14.89,8900.0,14.9,14.9,14.88,14.89,8900.0
2013-04-16 15:15:00,14.89,14.9,14.89,14.9,10500.0,14.89,14.9,14.89,14.9,10500.0
2013-04-16 15:20:00,14.9,14.9,14.89,14.9,2300.0,14.9,14.9,14.89,14.9,2300.0
2013-04-16 15:25:00,14.9,14.9,14.89,14.9,6600.0,14.9,14.9,14.89,14.9,6600.0
2013-04-16 15:30:00,14.9,14.9,14.89,14.89,7200.0,14.9,14.9,14.89,14.89,7200.0
2013-04-16 15:35:00,14.89,14.9,14.89,14.9,17500.0,14.89,14.9,14.89,14.9,17500.0
2013-04-16 15:40:00,14.9,14.9,14.89,14.9,13900.0,14.9,14.9,14.89,14.9,13900.0
2013-04-16 15:45:00,14.9,14.91,14.89,14.9,26000.0,14.9,14.91,14.89,14.9,26000.0
2013-04-16 15:50:00,14.9,14.94,14.9,14.94,44200.0,14.9,14.94,14.9,14.94,44200.0
2013-04-16 15:55:00,14.94,14.94,14.91,14.94,94200.0,14.94,14.94,14.91,14.94,94200.0
2013-04-17 09:30:00,14.74,14.75,14.44,14.57,111700.0,14.74,14.75,14.44,14.57,111700.0
2013-04-17 09:35:00,14.59,14.68,14.58,14.59,20300.0,14.59,14.68,14.58,14.59,20300.0
2013-04-17 09:40:00,14.58,14.61,14.48,14.49,35100.0,14.58,14.61,14.48,14.49,35100.0
2013-04-17 09:45:00,14.49,14.56,14.46,14.52,43800.0,14.49,14.56,14.46,14.52,43800.0
2013-04-17 09:50:00,14.53,14.53,14.46,14.49,32800.0,14.53,14.53,14.46,14.49,32800.0
2013-04-17 09:55:00,14.48,14.54,14.47,14.53,12200.0,14.48,14.54,14.47,14.53,12200.0
2013-04-17 10:00:00,14.53,14.56,14.52,14.54,15200.0,14.53,14.56,14.52,14.54,15200.0
2013-04-17 10:05:00,14.52,14.6,14.52,14.6,29900.0,14.52,14.6,14.52,14.6,29900.0
2013-04-17 10:10:00,14.61,14.63,14.55,14.55,18500.0,14.61,14.63,14.55,14.55,18500.0
2013-04-17 10:15:00,14.55,14.59,14.54,14.54,14400.0,14.55,14.59,14.54,14.54,14400.0
2013-04-17 10:20:00,14.53,14.59,14.52,14.59,58300.0,14.53,14.59,14.52,14.59,58300.0
2013-04-17 10:25:00,14.59,14.6,14.58,14.58,18200.0,14.59,14.6,14.58,14.58,18200.0
2013-04-17 10:30:00,14.6,14.6,14.54,14.55,13800.0,14.6,14.6,14.54,14.55,13800.0
2013-04-17 10:35:00,14.55,14.58,14.52,14.53,14700.0,14.55,14.58,14.52,14.53,14700.0
2013-04-17 10:40:00,14.52,14.56,14.5,14.5,20900.0,14.52,14.56,14.5,14.5,20900.0
2013-04-17 10:45:00,14.5,14.55,14.5,14.52,10300.0,14.5,14.55,14.5,14.52,10300.0
2013-04-17 10:50:00,14.51,14.52,14.5,14.51,18300.0,14.51,14.52,14.5,14.51,18300.0
2013-04-17 10:55:00,14.53,14.53,14.49,14.51,22700.0,14.53,14.53,14.49,14.51,22700.0
2013-04-17 11:00:00,14.5,14.55,14.5,14.51,30200.0,14.5,14.55,14.5,14.51,30200.0
2013-04-17 11:05:00,14.5,14.5,14.42,14.47,21000.0,14.5,14.5,14.42,14.47,21000.0
2013-04-17 11:10:00,14.49,14.51,14.46,14.51,7800.0,14.49,14.51,14.46,14.51,7800.0
2013-04-17 11:15:00,14.5,14.5,14.46,14.48,9500.0,14.5,14.5,14.46,14.48,9500.0
2013-04-17 11:20:00,14.49,14.5,14.47,14.47,15600.0,14.49,14.5,14.47,14.47,15600.0
2013-04-17 11:25:00,14.46,14.5,14.44,14.45,11400.0,14.46,14.5,14.44,14.45,11400.0
2013-04-17 11:30:00,14.45,14.46,14.4,14.4,10300.0,14.45,14.46,14.4,14.4,10300.0
2013-04-17 11:35:00,14.4,14.47,14.4,14.44,17300.0,14.4,14.47,14.4,14.44,17300.0
2013-04-17 11:40:00,14.44,14.48,14.43,14.47,10300.0,14.44,14.48,14.43,14.47,10300.0
2013-04-17 11:45:00,14.48,14.48,14.46,14.46,8000.0,14.48,14.48,14.46,14.46,8000.0
2013-04-17 11:50:00,14.46,14.46,14.43,14.45,10100.0,14.46,14.46,14.43,14.45,10100.0
2013-04-17 11:55:00,14.45,14.45,14.44,14.45,4200.0,14.45,14.45,14.44,14.45,4200.0
2013-04-17 12:00:00,14.45,14.46,14.42,14.42,10400.0,14.45,14.46,14.42,14.42,10400.0
2013-04-17 12:05:00,14.43,14.43,14.35,14.35,14800.0,14.43,14.43,14.35,14.35,14800.0
2013-04-17 12:10:00,14.35,14.36,14.33,14.35,26600.0,14.35,14.36,14.33,14.35,26600.0
2013-04-17 12:15:00,14.34,14.38,14.31,14.35,23600.0,14.34,14.38,14.31,14.35,23600.0
2013-04-17 12:20:00,14.35,14.36,14.31,14.35,13700.0,14.35,14.36,14.31,14.35,13700.0
2013-04-17 12:25:00,14.35,14.36,14.25,14.25,75300.0,14.35,14.36,14.25,14.25,75300.0
2013-04-17 12:30:00,14.25,14.29,14.25,14.29,28200.0,14.25,14.29,14.25,14.29,28200.0
2013-04-17 12:35:00,14.29,14.33,14.28,14.33,11700.0,14.29,14.33,14.28,14.33,11700.0
2013-04-17 12:40:00,14.32,14.33,14.28,14.3,9300.0,14.32,14.33,14.28,14.3,9300.0
2013-04-17 12:45:00,14.31,14.31,14.26,14.27,9900.0,14.31,14.31,14.26,14.27,9900.0
2013-04-17 12:50:00,14.27,14.28,14.26,14.28,22500.0,14.27,14.28,14.26,14.28,22500.0
2013-04-17 12:55:00,14.27,14.29,14.27,14.29,12800.0,14.27,14.29,14.27,14.29,12800.0
2013-04-17 13:00:00,14.28,14.36,14.28,14.36,36100.0,14.28,14.36,14.28,14.36,36100.0
2013-04-17 13:05:00,14.36,14.36,14.33,14.33,7300.0,14.36,14.36,14.33,14.33,7300.0
2013-04-17 13:10:00,14.31,14.36,14.31,14.36,19700.0,14.31,14.36,14.31,14.36,19700.0
2013-04-17 13:15:00,14.36,14.37,14.34,14.35,13500.0,14.36,14.37,14.34,14.35,13500.0
2013-04-17 13:20:00,14.33,14.34,14.33,14.33,900.0,14.33,14.34,14.33,14.33,900.0
2013-04-17 13:25:00,14.34,14.35,14.29,14.32,17400.0,14.34,14.35,14.29,14.32,17400.0
2013-04-17 13:30:00,14.34,14.34,14.31,14.33,6600.0,14.34,14.34,14.31,14.33,6600.0
2013-04-17 13:35:00,14.32,14.35,14.32,14.34,18200.0,14.32,14.35,14.32,14.34,18200.0
2013-04-17 13:40:00,14.34,14.37,14.34,14.36,23600.0,14.34,14.37,14.34,14.36,23600.0
2013-04-17 13:45:00,14.37,14.38,14.35,14.38,28900.0,14.37,14.38,14.35,14.38,28900.0
2013-04-17 13:50:00,14.38,14.38,14.35,14.35,5800.0,14.38,14.38,14.35,14.35,5800.0
2013-04-17 13:55:00,14.36,14.37,14.33,14.34,19400.0,14.36,14.37,14.33,14.34,19400.0
2013-04-17 14:00:00,14.34,14.36,14.32,14.33,11600.0,14.34,14.36,14.32,14.33,11600.0
2013-04-17 14:05:00,14.33,14.35,14.31,14.31,17000.0,14.33,14.35,14.31,14.31,17000.0
2013-04-17 14:10:00,14.32,14.36,14.32,14.33,13100.0,14.32,14.36,14.32,14.33,13100.0
2013-04-17 14:15:00,14.33,14.34,14.3,14.31,3100.0,14.33,14.34,14.3,14.31,3100.0
2013-04-17 14:20:00,14.31,14.31,14.3,14.31,3500.0,14.31,14.31,14.3,14.31,3500.0
2013-04-17 14:25:00,14.3,14.32,14.28,14.3,28100.0,14.3,14.32,14.28,14.3,28100.0
2013-04-17 14:30:00,14.31,14.32,14.29,14.29,11600.0,14.31,14.32,14.29,14.29,11600.0
2013-04-17 14:35:00,14.29,14.32,14.29,14.31,47500.0,14.29,14.32,14.29,14.31,47500.0
2013-04-17 14:40:00,14.31,14.31,14.28,14.29,27400.0,14.31,14.31,14.28,14.29,27400.0
2013-04-17 14:45:00,14.3,14.33,14.28,14.28,14000.0,14.3,14.33,14.28,14.28,14000.0
2013-04-17 14:50:00,14.27,14.28,14.26,14.26,10200.0,14.27,14.28,14.26,14.26,10200.0
2013-04-17 14:55:00,14.27,14.3,14.27,14.29,18900.0,14.27,14.3,14.27,14.29,18900.0
2013-04-17 15:00:00,14.29,14.3,14.28,14.3,11000.0,14.29,14.3,14.28,14.3,11000.0
2013-04-17 15:05:00,14.3,14.3,14.26,14.27,48800.0,14.3,14.3,14.26,14.27,48800.0
2013-04-17 15:10:00,14.28,14.29,14.27,14.29,15100.0,14.28,14.29,14.27,14.29,15100.0
2013-04-17 15:15:00,14.3,14.35,14.3,14.34,38500.0,14.3,14.35,14.3,14.34,38500.0
2013-04-17 15:20:00,14.34,14.38,14.34,14.38,16400.0,14.34,14.38,14.34,14.38,16400.0
2013-04-17 15:25:00,14.37,14.38,14.37,14.38,21100.0,14.37,14.38,14.37,14.38,21100.0
2013-04-17 15:30:00,14.38,14.38,14.35,14.35,19300.0,14.38,14.38,14.35,14.35,19300.0
2013-04-17 15:35:00,14.35,14.36,14.34,14.35,38400.0,14.35,14.36,14.34,14.35,38400.0
2013-04-17 15:40:00,14.36,14.38,14.35,14.37,26900.0,14.36,14.38,14.35,14.37,26900.0
2013-04-17 15:45:00,14.37,14.39,14.35,14.38,71700.0,14.37,14.39,14.35,14.38,71700.0
2013-04-17 15:50:00,14.39,14.43,14.39,14.43,39600.0,14.39,14.43,14.39,14.43,39600.0
2013-04-17 15:55:00,14.43,14.45,14.42,14.45,111200.0,14.43,14.45,14.42,14.45,111200.0
2013-04-18 09:30:00,14.53,14.53,14.18,14.19,55600.0,14.53,14.53,14.18,14.19,55600.0
2013-04-18 09:35:00,14.24,14.31,14.12,14.12,19200.0,14.24,14.31,14.12,14.12,19200.0
2013-04-18 09:40:00,14.14,14.36,14.14,14.35,16100.0,14.14,14.36,14.14,14.35,16100.0
2013-04-18 09:45:00,14.36,14.51,14.34,14.41,34100.0,14.36,14.51,14.34,14.41,34100.0
2013-04-18 09:50:00,14.42,14.42,14.28,14.29,11900.0,14.42,14.42,14.28,14.29,11900.0
2013-04-18 09:55:00,14.29,14.29,14.18,14.19,10800.0,14.29,14.29,14.18,14.19,10800.0
2013-04-18 10:00:00,14.18,14.19,14.09,14.09,15000.0,14.18,14.19,14.09,14.09,15000.0
2013-04-18 10:05:00,14.1,14.19,14.08,14.1,12500.0,14.1,14.19,14.08,14.1,12500.0
2013-04-18 10:10:00,14.1,14.17,14.08,14.17,18200.0,14.1,14.17,14.08,14.17,18200.0
2013-04-18 10:15:00,14.17,14.18,14.12,14.17,31100.0,14.17,14.18,14.12,14.17,31100.0
2013-04-18 10:20:00,14.17,14.25,14.16,14.18,197100.0,14.17,14.25,14.16,14.18,197100.0
2013-04-18 10:25:00,14.19,14.23,14.13,14.23,47400.0,14.19,14.23,14.13,14.23,47400.0
2013-04-18 10:30:00,14.25,14.26,14.23,14.24,33300.0,14.25,14.26,14.23,14.24,33300.0
2013-04-18 10:35:00,14.24,14.25,14.18,14.25,25900.0,14.24,14.25,14.18,14.25,25900.0
2013-04-18 10:40:00,14.24,14.26,14.2,14.26,20600.0,14.24,14.26,14.2,14.26,20600.0
2013-04-18 10:45:00,14.27,14.29,14.23,14.24,14400.0,14.27,14.29,14.23,14.24,14400.0
2013-04-18 10:50:00,14.26,14.3,14.25,14.3,14800.0,14.26,14.3,14.25,14.3,14800.0
2013-04-18 10:55:00,14.3,14.3,14.25,14.3,15000.0,14.3,14.3,14.25,14.3,15000.0
2013-04-18 11:00:00,14.3,14.35,14.29,14.33,20100.0,14.3,14.35,14.29,14.33,20100.0
2013-04-18 11:05:00,14.32,14.36,14.28,14.29,13800.0,14.32,14.36,14.28,14.29,13800.0
2013-04-18 11:10:00,14.28,14.34,14.28,14.33,9700.0,14.28,14.34,14.28,14.33,9700.0
2013-04-18 11:15:00,14.33,14.4,14.33,14.36,25600.0,14.33,14.4,14.33,14.36,25600.0
2013-04-18 11:20:00,14.36,14.39,14.29,14.31,32000.0,14.36,14.39,14.29,14.31,32000.0
2013-04-18 11:25:00,14.31,14.34,14.26,14.28,10400.0,14.31,14.34,14.26,14.28,10400.0
2013-04-18 11:30:00,14.27,14.27,14.23,14.24,11100.0,14.27,14.27,14.23,14.24,11100.0
2013-04-18 11:35:00,14.24,14.28,14.21,14.24,74300.0,14.24,14.28,14.21,14.24,74300.0
2013-04-18 11:40:00,14.23,14.24,14.18,14.18,17400.0,14.23,14.24,14.18,14.18,17400.0
2013-04-18 11:45:00,14.18,14.19,14.15,14.19,16800.0,14.18,14.19,14.15,14.19,16800.0
2013-04-18 11:50:00,14.19,14.2,14.15,14.17,13800.0,14.19,14.2,14.15,14.17,13800.0
2013-04-18 11:55:00,14.18,14.19,14.14,14.15,9100.0,14.18,14.19,14.14,14.15,9100.0
2013-04-18 12:00:00,14.16,14.16,14.12,14.13,19700.0,14.16,14.16,14.12,14.13,19700.0
2013-04-18 12:05:00,14.13,14.18,14.13,14.15,14700.0,14.13,14.18,14.13,14.15,14700.0
2013-04-18 12:10:00,14.15,14.19,14.15,14.18,7400.0,14.15,14.19,14.15,14.18,7400.0
2013-04-18 12:15:00,14.18,14.2,14.17,14.17,8900.0,14.18,14.2,14.17,14.17,8900.0
2013-04-18 12:20:00,14.17,14.2,14.17,14.17,9900.0,14.17,14.2,14.17,14.17,9900.0
2013-04-18 12:25:00,14.18,14.19,14.17,14.17,5300.0,14.18,14.19,14.17,14.17,5300.0
2013-04-18 12:30:00,14.15,14.2,14.15,14.2,8000.0,14.15,14.2,14.15,14.2,8000.0
2013-04-18 12:35:00,14.2,14.22,14.18,14.22,7800.0,14.2,14.22,14.18,14.22,7800.0
2013-04-18 12:40:00,14.24,14.29,14.24,14.28,5100.0,14.24,14.29,14.24,14.28,5100.0
2013-04-18 12:45:00,14.29,14.36,14.29,14.35,6900.0,14.29,14.36,14.29,14.35,6900.0
2013-04-18 12:50:00,14.36,14.4,14.36,14.38,6100.0,14.36,14.4,14.36,14.38,6100.0
2013-04-18 12:55:00,14.39,14.42,14.39,14.41,3600.0,14.39,14.42,14.39,14.41,3600.0
2013-04-18 13:00:00,14.4,14.41,14.37,14.41,5600.0,14.4,14.41,14.37,14.41,5600.0
2013-04-18 13:05:00,14.41,14.42,14.4,14.4,4400.0,14.41,14.42,14.4,14.4,4400.0
2013-04-18 13:10:00,14.4,14.42,14.39,14.39,3900.0,14.4,14.42,14.39,14.39,3900.0
2013-04-18 13:15:00,14.39,14.41,14.39,14.4,7100.0,14.39,14.41,14.39,14.4,7100.0
2013-04-18 13:20:00,14.41,14.45,14.41,14.44,12100.0,14.41,14.45,14.41,14.44,12100.0
2013-04-18 13:25:00,14.45,14.46,14.45,14.46,1800.0,14.45,14.46,14.45,14.46,1800.0
2013-04-18 13:30:00,14.46,14.46,14.39,14.4,66700.0,14.46,14.46,14.39,14.4,66700.0
2013-04-18 13:35:00,14.4,14.4,14.39,14.4,1800.0,14.4,14.4,14.39,14.4,1800.0
2013-04-18 13:40:00,14.4,14.4,14.39,14.39,4300.0,14.4,14.4,14.39,14.39,4300.0
2013-04-18 13:45:00,14.39,14.39,14.37,14.38,2900.0,14.39,14.39,14.37,14.38,2900.0
2013-04-18 13:50:00,14.39,14.4,14.38,14.38,1700.0,14.39,14.4,14.38,14.38,1700.0
2013-04-18 13:55:00,14.4,14.4,14.38,14.4,1200.0,14.4,14.4,14.38,14.4,1200.0
2013-04-18 14:00:00,14.39,14.39,14.36,14.36,4500.0,14.39,14.39,14.36,14.36,4500.0
2013-04-18 14:05:00,14.35,14.36,14.31,14.31,8600.0,14.35,14.36,14.31,14.31,8600.0
2013-04-18 14:10:00,14.31,14.31,14.29,14.31,7400.0,14.31,14.31,14.29,14.31,7400.0
2013-04-18 14:15:00,14.3,14.32,14.27,14.3,6200.0,14.3,14.32,14.27,14.3,6200.0
2013-04-18 14:20:00,14.29,14.29,14.26,14.29,7500.0,14.29,14.29,14.26,14.29,7500.0
2013-04-18 14:25:00,14.28,14.34,14.28,14.33,10700.0,14.28,14.34,14.28,14.33,10700.0
2013-04-18 14:30:00,14.34,14.35,14.32,14.32,4000.0,14.34,14.35,14.32,14.32,4000.0
2013-04-18 14:35:00,14.34,14.36,14.34,14.34,1400.0,14.34,14.36,14.34,14.34,1400.0
2013-04-18 14:40:00,14.34,14.35,14.33,14.34,8200.0,14.34,14.35,14.33,14.34,8200.0
2013-04-18 14:45:00,14.34,14.35,14.29,14.29,32600.0,14.34,14.35,14.29,14.29,32600.0
2013-04-18 14:50:00,14.3,14.3,14.27,14.29,4600.0,14.3,14.3,14.27,14.29,4600.0
2013-04-18 14:55:00,14.29,14.29,14.24,14.27,6200.0,14.29,14.29,14.24,14.27,6200.0
2013-04-18 15:00:00,14.27,14.29,14.23,14.25,5400.0,14.27,14.29,14.23,14.25,5400.0
2013-04-18 15:05:00,14.25,14.26,14.22,14.26,8300.0,14.25,14.26,14.22,14.26,8300.0
2013-04-18 15:10:00,14.27,14.27,14.26,14.26,5200.0,14.27,14.27,14.26,14.26,5200.0
2013-04-18 15:15:00,14.27,14.28,14.26,14.27,4400.0,14.27,14.28,14.26,14.27,4400.0
2013-04-18 15:20:00,14.26,14.27,14.24,14.26,7900.0,14.26,14.27,14.24,14.26,7900.0
2013-04-18 15:25:00,14.27,14.29,14.27,14.28,18600.0,14.27,14.29,14.27,14.28,18600.0
2013-04-18 15:30:00,14.29,14.3,14.28,14.3,28900.0,14.29,14.3,14.28,14.3,28900.0
2013-04-18 15:35:00,14.3,14.3,14.24,14.27,49900.0,14.3,14.3,14.24,14.27,49900.0
2013-04-18 15:40:00,14.27,14.31,14.27,14.31,6400.0,14.27,14.31,14.27,14.31,6400.0
2013-04-18 15:45:00,14.3,14.3,14.26,14.29,27700.0,14.3,14.3,14.26,14.29,27700.0
2013-04-18 15:50:00,14.28,14.31,14.27,14.3,36100.0,14.28,14.31,14.27,14.3,36100.0
2013-04-18 15:55:00,14.29,14.33,14.29,14.32,38600.0,14.29,14.33,14.29,14.32,38600.0
2013-04-19 09:30:00,14.32,14.46,14.25,14.36,114900.0,14.32,14.46,14.25,14.36,114900.0
2013-04-19 09:35:00,14.36,14.48,14.36,14.48,35300.0,14.36,14.48,14.36,14.48,35300.0
2013-04-19 09:40:00,14.48,14.49,14.43,14.43,30000.0,14.48,14.49,14.43,14.43,30000.0
2013-04-19 09:45:00,14.43,14.43,14.36,14.36,24700.0,14.43,14.43,14.36,14.36,24700.0
2013-04-19 09:50:00,14.35,14.48,14.33,14.46,19900.0,14.35,14.48,14.33,14.46,19900.0
2013-04-19 09:55:00,14.46,14.51,14.44,14.5,120400.0,14.46,14.51,14.44,14.5,120400.0
2013-04-19 10:00:00,14.5,14.51,14.49,14.5,24700.0,14.5,14.51,14.49,14.5,24700.0
2013-04-19 10:05:00,14.49,14.52,14.49,14.52,29300.0,14.49,14.52,14.49,14.52,29300.0
2013-04-19 10:10:00,14.52,14.53,14.5,14.52,7400.0,14.52,14.53,14.5,14.52,7400.0
2013-04-19 10:15:00,14.53,14.63,14.53,14.63,22700.0,14.53,14.63,14.53,14.63,22700.0
2013-04-19 10:20:00,14.63,14.63,14.61,14.62,21200.0,14.63,14.63,14.61,14.62,21200.0
2013-04-19 10:25:00,14.62,14.63,14.58,14.6,9400.0,14.62,14.63,14.58,14.6,9400.0
2013-04-19 10:30:00,14.61,14.65,14.61,14.65,111000.0,14.61,14.65,14.61,14.65,111000.0
2013-04-19 10:35:00,14.66,14.73,14.66,14.71,30500.0,14.66,14.73,14.66,14.71,30500.0
2013-04-19 10:40:00,14.71,14.73,14.67,14.69,34800.0,14.71,14.73,14.67,14.69,34800.0
2013-04-19 10:45:00,14.7,14.7,14.62,14.62,30000.0,14.7,14.7,14.62,14.62,30000.0
2013-04-19 10:50:00,14.62,14.62,14.6,14.62,6500.0,14.62,14.62,14.6,14.62,6500.0
2013-04-19 10:55:00,14.63,14.65,14.61,14.61,37300.0,14.63,14.65,14.61,14.61,37300.0
2013-04-19 11:00:00,14.62,14.66,14.61,14.61,25000.0,14.62,14.66,14.61,14.61,25000.0
2013-04-19 11:05:00,14.61,14.7,14.61,14.69,23900.0,14.61,14.7,14.61,14.69,23900.0
2013-04-19 11:10:00,14.68,14.7,14.65,14.67,23400.0,14.68,14.7,14.65,14.67,23400.0
2013-04-19 11:15:00,14.66,14.67,14.64,14.64,10400.0,14.66,14.67,14.64,14.64,10400.0
2013-04-19 11:20:00,14.65,14.66,14.63,14.64,8700.0,14.65,14.66,14.63,14.64,8700.0
2013-04-19 11:25:00,14.64,14.65,14.61,14.62,5100.0,14.64,14.65,14.61,14.62,5100.0
2013-04-19 11:30:00,14.62,14.65,14.6,14.61,23100.0,14.62,14.65,14.6,14.61,23100.0
2013-04-19 11:35:00,14.61,14.63,14.59,14.6,12900.0,14.61,14.63,14.59,14.6,12900.0
2013-04-19 11:40:00,14.6,14.62,14.6,14.62,7400.0,14.6,14.62,14.6,14.62,7400.0
2013-04-19 11:45:00,14.62,14.63,14.61,14.63,7600.0,14.62,14.63,14.61,14.63,7600.0
2013-04-19 11:50:00,14.63,14.65,14.62,14.65,7100.0,14.63,14.65,14.62,14.65,7100.0
2013-04-19 11:55:00,14.65,14.65,14.62,14.62,12300.0,14.65,14.65,14.62,14.62,12300.0
2013-04-19 12:00:00,14.62,14.63,14.6,14.62,17700.0,14.62,14.63,14.6,14.62,17700.0
2013-04-19 12:05:00,14.61,14.61,14.6,14.6,1900.0,14.61,14.61,14.6,14.6,1900.0
2013-04-19 12:10:00,14.61,14.62,14.6,14.62,2800.0,14.61,14.62,14.6,14.62,2800.0
2013-04-19 12:15:00,14.63,14.63,14.6,14.6,4900.0,14.63,14.63,14.6,14.6,4900.0
2013-04-19 12:20:00,14.61,14.64,14.61,14.64,11500.0,14.61,14.64,14.61,14.64,11500.0
2013-04-19 12:25:00,14.65,14.7,14.65,14.7,5500.0,14.65,14.7,14.65,14.7,5500.0
2013-04-19 12:30:00,14.7,14.71,14.66,14.67,4800.0,14.7,14.71,14.66,14.67,4800.0
2013-04-19 12:35:00,14.68,14.69,14.66,14.67,2300.0,14.68,14.69,14.66,14.67,2300.0
2013-04-19 12:40:00,14.68,14.72,14.68,14.71,3200.0,14.68,14.72,14.68,14.71,3200.0
2013-04-19 12:45:00,14.71,14.72,14.66,14.67,3500.0,14.71,14.72,14.66,14.67,3500.0
2013-04-19 12:50:00,14.67,14.7,14.66,14.69,10600.0,14.67,14.7,14.66,14.69,10600.0
2013-04-19 12:55:00,14.69,14.7,14.68,14.7,4200.0,14.69,14.7,14.68,14.7,4200.0
2013-04-19 13:00:00,14.7,14.72,14.68,14.68,7500.0,14.7,14.72,14.68,14.68,7500.0
2013-04-19 13:05:00,14.68,14.68,14.65,14.67,3900.0,14.68,14.68,14.65,14.67,3900.0
2013-04-19 13:10:00,14.66,14.66,14.64,14.65,6400.0,14.66,14.66,14.64,14.65,6400.0
2013-04-19 13:15:00,14.65,14.69,14.65,14.69,6400.0,14.65,14.69,14.65,14.69,6400.0
2013-04-19 13:20:00,14.68,14.75,14.68,14.74,8800.0,14.68,14.75,14.68,14.74,8800.0
2013-04-19 13:25:00,14.73,14.75,14.72,14.75,7300.0,14.73,14.75,14.72,14.75,7300.0
2013-04-19 13:30:00,14.75,14.77,14.75,14.76,7200.0,14.75,14.77,14.75,14.76,7200.0
2013-04-19 13:35:00,14.77,14.79,14.77,14.78,4100.0,14.77,14.79,14.77,14.78,4100.0
2013-04-19 13:40:00,14.79,14.8,14.79,14.79,1000.0,14.79,14.8,14.79,14.79,1000.0
2013-04-19 13:45:00,14.78,14.79,14.77,14.79,15100.0,14.78,14.79,14.77,14.79,15100.0
2013-04-19 13:50:00,14.78,14.8,14.78,14.79,6300.0,14.78,14.8,14.78,14.79,6300.0
2013-04-19 13:55:00,14.8,14.8,14.79,14.8,3600.0,14.8,14.8,14.79,14.8,3600.0
2013-04-19 14:00:00,14.8,14.85,14.8,14.84,26900.0,14.8,14.85,14.8,14.84,26900.0
2013-04-19 14:05:00,14.84,14.9,14.84,14.89,17800.0,14.84,14.9,14.84,14.89,17800.0
2013-04-19 14:10:00,14.89,14.9,14.89,14.89,1900.0,14.89,14.9,14.89,14.89,1900.0
2013-04-19 14:15:00,14.89,14.9,14.88,14.88,6500.0,14.89,14.9,14.88,14.88,6500.0
2013-04-19 14:20:00,14.88,14.9,14.88,14.89,18100.0,14.88,14.9,14.88,14.89,18100.0
2013-04-19 14:25:00,14.9,14.9,14.88,14.88,3800.0,14.9,14.9,14.88,14.88,3800.0
2013-04-19 14:30:00,14.88,14.9,14.88,14.9,10200.0,14.88,14.9,14.88,14.9,10200.0
2013-04-19 14:35:00,14.9,14.9,14.89,14.9,9100.0,14.9,14.9,14.89,14.9,9100.0
2013-04-19 14:40:00,14.89,14.95,14.89,14.94,74900.0,14.89,14.95,14.89,14.94,74900.0
2013-04-19 14:45:00,14.94,14.96,14.91,14.92,19500.0,14.94,14.96,14.91,14.92,19500.0
2013-04-19 14:50:00,14.92,14.94,14.9,14.9,15900.0,14.92,14.94,14.9,14.9,15900.0
2013-04-19 14:55:00,14.89,14.91,14.86,14.86,19300.0,14.89,14.91,14.86,14.86,19300.0
2013-04-19 15:00:00,14.85,14.85,14.81,14.82,10600.0,14.85,14.85,14.81,14.82,10600.0
2013-04-19 15:05:00,14.83,14.84,14.81,14.81,28100.0,14.83,14.84,14.81,14.81,28100.0
2013-04-19 15:10:00,14.8,14.81,14.79,14.81,3800.0,14.8,14.81,14.79,14.81,3800.0
2013-04-19 15:15:00,14.8,14.81,14.8,14.8,12600.0,14.8,14.81,14.8,14.8,12600.0
2013-04-19 15:20:00,14.8,14.84,14.8,14.82,15600.0,14.8,14.84,14.8,14.82,15600.0
2013-04-19 15:25:00,14.83,14.91,14.82,14.9,46800.0,14.83,14.91,14.82,14.9,46800.0
2013-04-19 15:30:00,14.9,14.93,14.89,14.93,40500.0,14.9,14.93,14.89,14.93,40500.0
2013-04-19 15:35:00,14.92,14.94,14.87,14.87,19000.0,14.92,14.94,14.87,14.87,19000.0
2013-04-19 15:40:00,14.88,14.88,14.86,14.87,15000.0,14.88,14.88,14.86,14.87,15000.0
2013-04-19 15:45:00,14.87,14.88,14.86,14.87,24800.0,14.87,14.88,14.86,14.87,24800.0
2013-04-19 15:50:00,14.86,14.87,14.82,14.83,49200.0,14.86,14.87,14.82,14.83,49200.0
2013-04-19 15:55:00,14.82,14.87,14.82,14.86,82200.0,14.82,14.87,14.82,14.86,82200.0
2013-04-22 09:30:00,14.99,15.04,14.99,15.02,11800.0,14.99,15.04,14.99,15.02,11800.0
2013-04-22 09:35:00,15.03,15.09,15.01,15.04,97900.0,15.03,15.09,15.01,15.04,97900.0
2013-04-22 09:40:00,15.04,15.08,14.91,14.92,13700.0,15.04,15.08,14.91,14.92,13700.0
2013-04-22 09:45:00,14.94,14.95,14.81,14.81,15500.0,14.94,14.95,14.81,14.81,15500.0
2013-04-22 09:50:00,14.8,14.89,14.77,14.87,10400.0,14.8,14.89,14.77,14.87,10400.0
2013-04-22 09:55:00,14.89,14.89,14.82,14.87,3300.0,14.89,14.89,14.82,14.87,3300.0
2013-04-22 10:00:00,14.87,14.88,14.74,14.82,14800.0,14.87,14.88,14.74,14.82,14800.0
2013-04-22 10:05:00,14.82,14.82,14.68,14.69,6800.0,14.82,14.82,14.68,14.69,6800.0
2013-04-22 10:10:00,14.7,14.74,14.68,14.73,17600.0,14.7,14.74,14.68,14.73,17600.0
2013-04-22 10:15:00,14.72,14.78,14.71,14.78,6400.0,14.72,14.78,14.71,14.78,6400.0
2013-04-22 10:20:00,14.78,14.79,14.76,14.78,6100.0,14.78,14.79,14.76,14.78,6100.0
2013-04-22 10:25:00,14.79,14.79,14.76,14.79,4400.0,14.79,14.79,14.76,14.79,4400.0
2013-04-22 10:30:00,14.79,14.79,14.76,14.79,7000.0,14.79,14.79,14.76,14.79,7000.0
2013-04-22 10:35:00,14.8,14.84,14.78,14.84,14800.0,14.8,14.84,14.78,14.84,14800.0
2013-04-22 10:40:00,14.82,14.84,14.81,14.82,3600.0,14.82,14.84,14.81,14.82,3600.0
2013-04-22 10:45:00,14.83,14.86,14.82,14.86,6600.0,14.83,14.86,14.82,14.86,6600.0
2013-04-22 10:50:00,14.86,14.9,14.86,14.88,4100.0,14.86,14.9,14.86,14.88,4100.0
2013-04-22 10:55:00,14.88,14.88,14.83,14.84,8700.0,14.88,14.88,14.83,14.84,8700.0
2013-04-22 11:00:00,14.86,14.86,14.83,14.83,8100.0,14.86,14.86,14.83,14.83,8100.0
2013-04-22 11:05:00,14.83,14.87,14.83,14.85,6500.0,14.83,14.87,14.83,14.85,6500.0
2013-04-22 11:10:00,14.84,14.85,14.83,14.83,5400.0,14.84,14.85,14.83,14.83,5400.0
2013-04-22 11:15:00,14.82,14.84,14.82,14.84,6800.0,14.82,14.84,14.82,14.84,6800.0
2013-04-22 11:20:00,14.84,14.87,14.84,14.85,6600.0,14.84,14.87,14.84,14.85,6600.0
2013-04-22 11:25:00,14.86,14.88,14.86,14.88,9000.0,14.86,14.88,14.86,14.88,9000.0
2013-04-22 11:30:00,14.88,14.91,14.88,14.9,4800.0,14.88,14.91,14.88,14.9,4800.0
2013-04-22 11:35:00,14.91,14.93,14.91,14.93,2100.0,14.91,14.93,14.91,14.93,2100.0
2013-04-22 11:40:00,14.94,14.95,14.93,14.93,7100.0,14.94,14.95,14.93,14.93,7100.0
2013-04-22 11:45:00,14.93,14.94,14.92,14.92,3800.0,14.93,14.94,14.92,14.92,3800.0
2013-04-22 11:50:00,14.92,14.98,14.92,14.97,11400.0,14.92,14.98,14.92,14.97,11400.0
2013-04-22 11:55:00,14.97,15.0,14.97,14.99,23200.0,14.97,15.0,14.97,14.99,23200.0
2013-04-22 12:00:00,14.99,15.0,14.98,14.99,3100.0,14.99,15.0,14.98,14.99,3100.0
2013-04-22 12:05:00,14.99,15.01,14.99,15.0,47100.0,14.99,15.01,14.99,15.0,47100.0
2013-04-22 12:10:00,15.0,15.0,14.98,14.99,17900.0,15.0,15.0,14.98,14.99,17900.0
2013-04-22 12:15:00,14.98,15.0,14.98,14.99,8200.0,14.98,15.0,14.98,14.99,8200.0
2013-04-22 12:20:00,14.99,15.02,14.99,15.02,8400.0,14.99,15.02,14.99,15.02,8400.0
2013-04-22 12:25:00,15.02,15.03,14.99,15.01,30400.0,15.02,15.03,14.99,15.01,30400.0
2013-04-22 12:30:00,15.0,15.08,15.0,15.08,15300.0,15.0,15.08,15.0,15.08,15300.0
2013-04-22 12:35:00,15.08,15.12,15.07,15.12,10700.0,15.08,15.12,15.07,15.12,10700.0
2013-04-22 12:40:00,15.12,15.14,15.1,15.13,25100.0,15.12,15.14,15.1,15.13,25100.0
2013-04-22 12:45:00,15.14,15.18,15.13,15.18,12900.0,15.14,15.18,15.13,15.18,12900.0
2013-04-22 12:50:00,15.17,15.18,15.14,15.17,23500.0,15.17,15.18,15.14,15.17,23500.0
2013-04-22 12:55:00,15.17,15.17,15.13,15.13,3800.0,15.17,15.17,15.13,15.13,3800.0
2013-04-22 13:00:00,15.13,15.13,15.07,15.08,7200.0,15.13,15.13,15.07,15.08,7200.0
2013-04-22 13:05:00,15.08,15.09,15.07,15.07,12100.0,15.08,15.09,15.07,15.07,12100.0
2013-04-22 13:10:00,15.08,15.1,15.03,15.04,23700.0,15.08,15.1,15.03,15.04,23700.0
2013-04-22 13:15:00,15.03,15.03,15.03,15.03,700.0,15.03,15.03,15.03,15.03,700.0
2013-04-22 13:20:00,15.03,15.04,15.03,15.04,4500.0,15.03,15.04,15.03,15.04,4500.0
2013-04-22 13:25:00,15.03,15.03,15.02,15.03,2800.0,15.03,15.03,15.02,15.03,2800.0
2013-04-22 13:30:00,15.02,15.03,15.01,15.03,8300.0,15.02,15.03,15.01,15.03,8300.0
2013-04-22 13:35:00,15.03,15.07,15.03,15.06,3300.0,15.03,15.07,15.03,15.06,3300.0
2013-04-22 13:40:00,15.07,15.11,15.06,15.11,6800.0,15.07,15.11,15.06,15.11,6800.0
2013-04-22 13:45:00,15.11,15.12,15.02,15.08,51300.0,15.11,15.12,15.02,15.08,51300.0
2013-04-22 13:50:00,15.08,15.08,14.98,14.99,43900.0,15.08,15.08,14.98,14.99,43900.0
2013-04-22 13:55:00,15.0,15.0,14.95,14.96,16000.0,15.0,15.0,14.95,14.96,16000.0
2013-04-22 14:00:00,14.95,14.98,14.95,14.97,6300.0,14.95,14.98,14.95,14.97,6300.0
2013-04-22 14:05:00,14.97,14.97,14.95,14.96,8200.0,14.97,14.97,14.95,14.96,8200.0
2013-04-22 14:10:00,14.96,14.97,14.96,14.96,2900.0,14.96,14.97,14.96,14.96,2900.0
2013-04-22 14:15:00,14.96,15.02,14.96,15.01,10100.0,14.96,15.02,14.96,15.01,10100.0
2013-04-22 14:20:00,15.02,15.06,15.02,15.06,9100.0,15.02,15.06,15.02,15.06,9100.0
2013-04-22 14:25:00,15.06,15.09,15.06,15.06,6000.0,15.06,15.09,15.06,15.06,6000.0
2013-04-22 14:30:00,15.06,15.08,15.05,15.07,3500.0,15.06,15.08,15.05,15.07,3500.0
2013-04-22 14:35:00,15.07,15.09,15.06,15.07,8200.0,15.07,15.09,15.06,15.07,8200.0
2013-04-22 14:40:00,15.08,15.1,15.06,15.06,5100.0,15.08,15.1,15.06,15.06,5100.0
2013-04-22 14:45:00,15.05,15.07,15.05,15.06,5500.0,15.05,15.07,15.05,15.06,5500.0
2013-04-22 14:50:00,15.05,15.1,15.05,15.1,10700.0,15.05,15.1,15.05,15.1,10700.0
2013-04-22 14:55:00,15.1,15.1,15.04,15.06,22600.0,15.1,15.1,15.04,15.06,22600.0
2013-04-22 15:00:00,15.06,15.06,15.04,15.05,23300.0,15.06,15.06,15.04,15.05,23300.0
2013-04-22 15:05:00,15.05,15.06,15.05,15.06,9200.0,15.05,15.06,15.05,15.06,9200.0
2013-04-22 15:10:00,15.06,15.1,15.05,15.09,19000.0,15.06,15.1,15.05,15.09,19000.0
2013-04-22 15:15:00,15.09,15.11,15.07,15.1,26300.0,15.09,15.11,15.07,15.1,26300.0
2013-04-22 15:20:00,15.1,15.12,15.1,15.12,8000.0,15.1,15.12,15.1,15.12,8000.0
2013-04-22 15:25:00,15.12,15.15,15.12,15.15,11100.0,15.12,15.15,15.12,15.15,11100.0
2013-04-22 15:30:00,15.14,15.17,15.14,15.17,11200.0,15.14,15.17,15.14,15.17,11200.0
2013-04-22 15:35:00,15.17,15.18,15.14,15.17,19300.0,15.17,15.18,15.14,15.17,19300.0
2013-04-22 15:40:00,15.17,15.17,15.16,15.17,11000.0,15.17,15.17,15.16,15.17,11000.0
2013-04-22 15:45:00,15.17,15.17,15.11,15.12,30900.0,15.17,15.17,15.11,15.12,30900.0
2013-04-22 15:50:00,15.12,15.13,15.07,15.07,41300.0,15.12,15.13,15.07,15.07,41300.0
2013-04-22 15:55:00,15.07,15.08,15.06,15.07,65900.0,15.07,15.08,15.06,15.07,65900.0
2013-04-23 09:30:00,15.14,15.2,15.04,15.2,14900.0,15.14,15.2,15.04,15.2,14900.0
2013-04-23 09:35:00,15.2,15.24,15.17,15.2,10000.0,15.2,15.24,15.17,15.2,10000.0
2013-04-23 09:40:00,15.2,15.21,15.14,15.14,14100.0,15.2,15.21,15.14,15.14,14100.0
2013-04-23 09:45:00,15.14,15.24,15.14,15.22,10900.0,15.14,15.24,15.14,15.22,10900.0
2013-04-23 09:50:00,15.23,15.3,15.21,15.28,23900.0,15.23,15.3,15.21,15.28,23900.0
2013-04-23 09:55:00,15.28,15.28,15.23,15.24,6200.0,15.28,15.28,15.23,15.24,6200.0
2013-04-23 10:00:00,15.24,15.26,15.16,15.16,11000.0,15.24,15.26,15.16,15.16,11000.0
2013-04-23 10:05:00,15.15,15.17,15.12,15.12,12700.0,15.15,15.17,15.12,15.12,12700.0
2013-04-23 10:10:00,15.13,15.13,15.06,15.06,8600.0,15.13,15.13,15.06,15.06,8600.0
2013-04-23 10:15:00,15.07,15.09,15.06,15.07,9300.0,15.07,15.09,15.06,15.07,9300.0
2013-04-23 10:20:00,15.06,15.07,15.03,15.04,10500.0,15.06,15.07,15.03,15.04,10500.0
2013-04-23 10:25:00,15.04,15.09,15.03,15.05,11900.0,15.04,15.09,15.03,15.05,11900.0
2013-04-23 10:30:00,15.05,15.11,15.05,15.11,7800.0,15.05,15.11,15.05,15.11,7800.0
2013-04-23 10:35:00,15.12,15.14,15.12,15.13,5200.0,15.12,15.14,15.12,15.13,5200.0
2013-04-23 10:40:00,15.12,15.12,15.07,15.07,17800.0,15.12,15.12,15.07,15.07,17800.0
2013-04-23 10:45:00,15.07,15.1,15.07,15.09,5900.0,15.07,15.1,15.07,15.09,5900.0
2013-04-23 10:50:00,15.09,15.11,15.09,15.1,13200.0,15.09,15.11,15.09,15.1,13200.0
2013-04-23 10:55:00,15.09,15.1,15.07,15.08,11400.0,15.09,15.1,15.07,15.08,11400.0
2013-04-23 11:00:00,15.08,15.1,15.06,15.09,21100.0,15.08,15.1,15.06,15.09,21100.0
2013-04-23 11:05:00,15.09,15.1,15.08,15.08,3600.0,15.09,15.1,15.08,15.08,3600.0
2013-04-23 11:10:00,15.09,15.1,15.08,15.1,14100.0,15.09,15.1,15.08,15.1,14100.0
2013-04-23 11:15:00,15.1,15.11,15.08,15.1,19900.0,15.1,15.11,15.08,15.1,19900.0
2013-04-23 11:20:00,15.09,15.1,15.09,15.1,14300.0,15.09,15.1,15.09,15.1,14300.0
2013-04-23 11:25:00,15.1,15.17,15.1,15.16,17000.0,15.1,15.17,15.1,15.16,17000.0
2013-04-23 11:30:00,15.16,15.18,15.16,15.17,8500.0,15.16,15.18,15.16,15.17,8500.0
2013-04-23 11:35:00,15.17,15.18,15.16,15.18,2700.0,15.17,15.18,15.16,15.18,2700.0
2013-04-23 11:40:00,15.18,15.21,15.18,15.21,3300.0,15.18,15.21,15.18,15.21,3300.0
2013-04-23 11:45:00,15.21,15.24,15.21,15.22,13000.0,15.21,15.24,15.21,15.22,13000.0
2013-04-23 11:50:00,15.22,15.22,15.19,15.19,13800.0,15.22,15.22,15.19,15.19,13800.0
2013-04-23 11:55:00,15.19,15.22,15.19,15.21,20200.0,15.19,15.22,15.19,15.21,20200.0
2013-04-23 12:00:00,15.22,15.22,15.19,15.19,15500.0,15.22,15.22,15.19,15.19,15500.0
2013-04-23 12:05:00,15.19,15.19,15.19,15.19,1800.0,15.19,15.19,15.19,15.19,1800.0
2013-04-23 12:10:00,15.19,15.24,15.19,15.23,6300.0,15.19,15.24,15.19,15.23,6300.0
2013-04-23 12:15:00,15.24,15.25,15.24,15.25,3200.0,15.24,15.25,15.24,15.25,3200.0
2013-04-23 12:20:00,15.25,15.28,15.25,15.28,4800.0,15.25,15.28,15.25,15.28,4800.0
2013-04-23 12:25:00,15.28,15.28,15.27,15.28,2100.0,15.28,15.28,15.27,15.28,2100.0
2013-04-23 12:30:00,15.27,15.29,15.27,15.29,8100.0,15.27,15.29,15.27,15.29,8100.0
2013-04-23 12:35:00,15.28,15.3,15.28,15.29,5300.0,15.28,15.3,15.28,15.29,5300.0
2013-04-23 12:40:00,15.29,15.29,15.26,15.26,9900.0,15.29,15.29,15.26,15.26,9900.0
2013-04-23 12:45:00,15.25,15.25,15.14,15.15,20800.0,15.25,15.25,15.14,15.15,20800.0
2013-04-23 12:50:00,15.15,15.17,15.11,15.16,19400.0,15.15,15.17,15.11,15.16,19400.0
2013-04-23 12:55:00,15.15,15.15,15.14,15.15,3100.0,15.15,15.15,15.14,15.15,3100.0
2013-04-23 13:00:00,15.15,15.16,15.14,15.15,5200.0,15.15,15.16,15.14,15.15,5200.0
2013-04-23 13:05:00,15.15,15.16,14.95,14.95,34300.0,15.15,15.16,14.95,14.95,34300.0
2013-04-23 13:10:00,14.94,15.17,14.9,15.17,48200.0,14.94,15.17,14.9,15.17,48200.0
2013-04-23 13:15:00,15.16,15.18,15.16,15.18,2100.0,15.16,15.18,15.16,15.18,2100.0
2013-04-23 13:20:00,15.16,15.19,15.16,15.16,4500.0,15.16,15.19,15.16,15.16,4500.0
2013-04-23 13:25:00,15.13,15.13,15.1,15.13,5100.0,15.13,15.13,15.1,15.13,5100.0
2013-04-23 13:30:00,15.15,15.19,15.15,15.19,7800.0,15.15,15.19,15.15,15.19,7800.0
2013-04-23 13:35:00,15.18,15.18,15.1,15.1,6900.0,15.18,15.18,15.1,15.1,6900.0
2013-04-23 13:40:00,15.11,15.12,15.1,15.11,7100.0,15.11,15.12,15.1,15.11,7100.0
2013-04-23 13:45:00,15.11,15.15,15.1,15.15,5700.0,15.11,15.15,15.1,15.15,5700.0
2013-04-23 13:50:00,15.15,15.19,15.15,15.17,9300.0,15.15,15.19,15.15,15.17,9300.0
2013-04-23 13:55:00,15.18,15.2,15.15,15.17,6000.0,15.18,15.2,15.15,15.17,6000.0
2013-04-23 14:00:00,15.17,15.18,15.15,15.16,3900.0,15.17,15.18,15.15,15.16,3900.0
2013-04-23 14:05:00,15.16,15.19,15.16,15.19,3200.0,15.16,15.19,15.16,15.19,3200.0
2013-04-23 14:10:00,15.18,15.19,15.14,15.16,6500.0,15.18,15.19,15.14,15.16,6500.0
2013-04-23 14:15:00,15.17,15.18,15.13,15.13,11300.0,15.17,15.18,15.13,15.13,11300.0
2013-04-23 14:20:00,15.12,15.12,15.1,15.11,4000.0,15.12,15.12,15.1,15.11,4000.0
2013-04-23 14:25:00,15.13,15.16,15.11,15.11,5900.0,15.13,15.16,15.11,15.11,5900.0
2013-04-23 14:30:00,15.1,15.12,15.07,15.1,9500.0,15.1,15.12,15.07,15.1,9500.0
2013-04-23 14:35:00,15.11,15.13,15.1,15.13,2700.0,15.11,15.13,15.1,15.13,2700.0
2013-04-23 14:40:00,15.12,15.13,15.08,15.08,8100.0,15.12,15.13,15.08,15.08,8100.0
2013-04-23 14:45:00,15.08,15.12,15.08,15.12,8000.0,15.08,15.12,15.08,15.12,8000.0
2013-04-23 14:50:00,15.13,15.16,15.13,15.16,5000.0,15.13,15.16,15.13,15.16,5000.0
2013-04-23 14:55:00,15.16,15.17,15.14,15.17,6300.0,15.16,15.17,15.14,15.17,6300.0
2013-04-23 15:00:00,15.17,15.21,15.17,15.2,5800.0,15.17,15.21,15.17,15.2,5800.0
2013-04-23 15:05:00,15.21,15.22,15.17,15.19,16500.0,15.21,15.22,15.17,15.19,16500.0
2013-04-23 15:10:00,15.19,15.21,15.19,15.2,8500.0,15.19,15.21,15.19,15.2,8500.0
2013-04-23 15:15:00,15.2,15.23,15.2,15.23,8300.0,15.2,15.23,15.2,15.23,8300.0
2013-04-23 15:20:00,15.23,15.29,15.23,15.27,13300.0,15.23,15.29,15.23,15.27,13300.0
2013-04-23 15:25:00,15.27,15.3,15.26,15.29,9300.0,15.27,15.3,15.26,15.29,9300.0
2013-04-23 15:30:00,15.29,15.34,15.29,15.33,16400.0,15.29,15.34,15.29,15.33,16400.0
2013-04-23 15:35:00,15.33,15.34,15.32,15.33,22400.0,15.33,15.34,15.32,15.33,22400.0
2013-04-23 15:40:00,15.32,15.33,15.29,15.29,30700.0,15.32,15.33,15.29,15.29,30700.0
2013-04-23 15:45:00,15.29,15.31,15.29,15.29,25500.0,15.29,15.31,15.29,15.29,25500.0
2013-04-23 15:50:00,15.29,15.3,15.29,15.3,34600.0,15.29,15.3,15.29,15.3,34600.0
2013-04-23 15:55:00,15.29,15.32,15.29,15.32,47200.0,15.29,15.32,15.29,15.32,47200.0
2013-04-24 09:30:00,15.38,15.45,15.33,15.42,20700.0,15.38,15.45,15.33,15.42,20700.0
2013-04-24 09:35:00,15.42,15.47,15.4,15.4,17000.0,15.42,15.47,15.4,15.4,17000.0
2013-04-24 09:40:00,15.39,15.43,15.36,15.4,14300.0,15.39,15.43,15.36,15.4,14300.0
2013-04-24 09:45:00,15.42,15.47,15.41,15.43,11700.0,15.42,15.47,15.41,15.43,11700.0
2013-04-24 09:50:00,15.44,15.47,15.44,15.47,13300.0,15.44,15.47,15.44,15.47,13300.0
2013-04-24 09:55:00,15.47,15.5,15.46,15.48,15800.0,15.47,15.5,15.46,15.48,15800.0
2013-04-24 10:00:00,15.48,15.54,15.48,15.51,17100.0,15.48,15.54,15.48,15.51,17100.0
2013-04-24 10:05:00,15.51,15.58,15.51,15.53,17200.0,15.51,15.58,15.51,15.53,17200.0
2013-04-24 10:10:00,15.54,15.55,15.47,15.52,22700.0,15.54,15.55,15.47,15.52,22700.0
2013-04-24 10:15:00,15.52,15.56,15.49,15.49,21800.0,15.52,15.56,15.49,15.49,21800.0
2013-04-24 10:20:00,15.48,15.51,15.47,15.51,25300.0,15.48,15.51,15.47,15.51,25300.0
2013-04-24 10:25:00,15.51,15.55,15.51,15.55,9600.0,15.51,15.55,15.51,15.55,9600.0
2013-04-24 10:30:00,15.54,15.57,15.53,15.53,26400.0,15.54,15.57,15.53,15.53,26400.0
2013-04-24 10:35:00,15.54,15.56,15.53,15.53,22900.0,15.54,15.56,15.53,15.53,22900.0
2013-04-24 10:40:00,15.53,15.62,15.53,15.6,8300.0,15.53,15.62,15.53,15.6,8300.0
2013-04-24 10:45:00,15.61,15.64,15.61,15.63,18500.0,15.61,15.64,15.61,15.63,18500.0
2013-04-24 10:50:00,15.64,15.64,15.56,15.57,27600.0,15.64,15.64,15.56,15.57,27600.0
2013-04-24 10:55:00,15.57,15.64,15.56,15.63,28800.0,15.57,15.64,15.56,15.63,28800.0
2013-04-24 11:00:00,15.63,15.68,15.62,15.65,16300.0,15.63,15.68,15.62,15.65,16300.0
2013-04-24 11:05:00,15.66,15.66,15.62,15.63,19800.0,15.66,15.66,15.62,15.63,19800.0
2013-04-24 11:10:00,15.63,15.65,15.62,15.64,6200.0,15.63,15.65,15.62,15.64,6200.0
2013-04-24 11:15:00,15.63,15.67,15.63,15.67,9100.0,15.63,15.67,15.63,15.67,9100.0
2013-04-24 11:20:00,15.68,15.74,15.68,15.72,38000.0,15.68,15.74,15.68,15.72,38000.0
2013-04-24 11:25:00,15.74,15.78,15.72,15.78,23000.0,15.74,15.78,15.72,15.78,23000.0
2013-04-24 11:30:00,15.79,15.79,15.77,15.78,19300.0,15.79,15.79,15.77,15.78,19300.0
2013-04-24 11:35:00,15.77,15.78,15.73,15.73,13200.0,15.77,15.78,15.73,15.73,13200.0
2013-04-24 11:40:00,15.72,15.73,15.7,15.73,15000.0,15.72,15.73,15.7,15.73,15000.0
2013-04-24 11:45:00,15.74,15.77,15.64,15.64,40500.0,15.74,15.77,15.64,15.64,40500.0
2013-04-24 11:50:00,15.64,15.64,15.53,15.53,34900.0,15.64,15.64,15.53,15.53,34900.0
2013-04-24 11:55:00,15.53,15.55,15.5,15.5,22800.0,15.53,15.55,15.5,15.5,22800.0
2013-04-24 12:00:00,15.51,15.51,15.43,15.46,21600.0,15.51,15.51,15.43,15.46,21600.0
2013-04-24 12:05:00,15.47,15.56,15.47,15.56,6300.0,15.47,15.56,15.47,15.56,6300.0
2013-04-24 12:10:00,15.57,15.68,15.57,15.68,17600.0,15.57,15.68,15.57,15.68,17600.0
2013-04-24 12:15:00,15.68,15.72,15.68,15.72,6000.0,15.68,15.72,15.68,15.72,6000.0
2013-04-24 12:20:00,15.72,15.73,15.67,15.71,39600.0,15.72,15.73,15.67,15.71,39600.0
2013-04-24 12:25:00,15.71,15.72,15.66,15.66,17100.0,15.71,15.72,15.66,15.66,17100.0
2013-04-24 12:30:00,15.67,15.69,15.67,15.69,1900.0,15.67,15.69,15.67,15.69,1900.0
2013-04-24 12:35:00,15.68,15.69,15.63,15.64,10800.0,15.68,15.69,15.63,15.64,10800.0
2013-04-24 12:40:00,15.64,15.64,15.6,15.62,17100.0,15.64,15.64,15.6,15.62,17100.0
2013-04-24 12:45:00,15.62,15.65,15.62,15.65,5800.0,15.62,15.65,15.62,15.65,5800.0
2013-04-24 12:50:00,15.65,15.66,15.65,15.66,2200.0,15.65,15.66,15.65,15.66,2200.0
2013-04-24 12:55:00,15.65,15.66,15.61,15.64,36400.0,15.65,15.66,15.61,15.64,36400.0
2013-04-24 13:00:00,15.64,15.67,15.62,15.66,6400.0,15.64,15.67,15.62,15.66,6400.0
2013-04-24 13:05:00,15.67,15.69,15.67,15.67,17500.0,15.67,15.69,15.67,15.67,17500.0
2013-04-24 13:10:00,15.66,15.74,15.66,15.74,14900.0,15.66,15.74,15.66,15.74,14900.0
2013-04-24 13:15:00,15.75,15.75,15.73,15.74,20900.0,15.75,15.75,15.73,15.74,20900.0
2013-04-24 13:20:00,15.74,15.74,15.74,15.74,5000.0,15.74,15.74,15.74,15.74,5000.0
2013-04-24 13:25:00,15.75,15.79,15.75,15.78,33500.0,15.75,15.79,15.75,15.78,33500.0
2013-04-24 13:30:00,15.79,15.79,15.77,15.79,13700.0,15.79,15.79,15.77,15.79,13700.0
2013-04-24 13:35:00,15.79,15.79,15.77,15.78,9800.0,15.79,15.79,15.77,15.78,9800.0
2013-04-24 13:40:00,15.78,15.84,15.78,15.83,22900.0,15.78,15.84,15.78,15.83,22900.0
2013-04-24 13:45:00,15.83,15.86,15.8,15.8,26800.0,15.83,15.86,15.8,15.8,26800.0
2013-04-24 13:50:00,15.8,15.81,15.77,15.77,21400.0,15.8,15.81,15.77,15.77,21400.0
2013-04-24 13:55:00,15.78,15.79,15.78,15.79,4500.0,15.78,15.79,15.78,15.79,4500.0
2013-04-24 14:00:00,15.79,15.8,15.79,15.8,14000.0,15.79,15.8,15.79,15.8,14000.0
2013-04-24 14:05:00,15.79,15.8,15.79,15.79,11000.0,15.79,15.8,15.79,15.79,11000.0
2013-04-24 14:10:00,15.79,15.8,15.79,15.8,4700.0,15.79,15.8,15.79,15.8,4700.0
2013-04-24 14:15:00,15.8,15.8,15.79,15.8,23100.0,15.8,15.8,15.79,15.8,23100.0
2013-04-24 14:20:00,15.79,15.81,15.79,15.81,33700.0,15.79,15.81,15.79,15.81,33700.0
2013-04-24 14:25:00,15.82,15.83,15.81,15.83,11000.0,15.82,15.83,15.81,15.83,11000.0
2013-04-24 14:30:00,15.83,15.84,15.82,15.83,3800.0,15.83,15.84,15.82,15.83,3800.0
2013-04-24 14:35:00,15.83,15.86,15.83,15.85,14400.0,15.83,15.86,15.83,15.85,14400.0
2013-04-24 14:40:00,15.84,15.86,15.84,15.85,14200.0,15.84,15.86,15.84,15.85,14200.0
2013-04-24 14:45:00,15.85,15.86,15.82,15.82,19100.0,15.85,15.86,15.82,15.82,19100.0
2013-04-24 14:50:00,15.83,15.83,15.82,15.83,4600.0,15.83,15.83,15.82,15.83,4600.0
2013-04-24 14:55:00,15.83,15.87,15.83,15.86,11300.0,15.83,15.87,15.83,15.86,11300.0
2013-04-24 15:00:00,15.87,15.87,15.85,15.85,9900.0,15.87,15.87,15.85,15.85,9900.0
2013-04-24 15:05:00,15.86,15.87,15.85,15.87,8500.0,15.86,15.87,15.85,15.87,8500.0
2013-04-24 15:10:00,15.86,15.87,15.86,15.87,4100.0,15.86,15.87,15.86,15.87,4100.0
2013-04-24 15:15:00,15.87,15.87,15.86,15.86,8600.0,15.87,15.87,15.86,15.86,8600.0
2013-04-24 15:20:00,15.87,15.87,15.86,15.87,39600.0,15.87,15.87,15.86,15.87,39600.0
2013-04-24 15:25:00,15.87,15.87,15.86,15.86,8600.0,15.87,15.87,15.86,15.86,8600.0
2013-04-24 15:30:00,15.87,15.88,15.86,15.86,61800.0,15.87,15.88,15.86,15.86,61800.0
2013-04-24 15:35:00,15.86,15.87,15.86,15.87,27700.0,15.86,15.87,15.86,15.87,27700.0
2013-04-24 15:40:00,15.87,15.87,15.86,15.87,8800.0,15.87,15.87,15.86,15.87,8800.0
2013-04-24 15:45:00,15.87,15.87,15.86,15.86,16400.0,15.87,15.87,15.86,15.86,16400.0
2013-04-24 15:50:00,15.87,15.87,15.86,15.86,75700.0,15.87,15.87,15.86,15.86,75700.0
2013-04-24 15:55:00,15.87,15.87,15.84,15.85,175700.0,15.87,15.87,15.84,15.85,175700.0
2013-04-25 09:30:00,15.89,15.99,15.81,15.88,26800.0,15.89,15.99,15.81,15.88,26800.0
2013-04-25 09:35:00,15.88,15.88,15.8,15.8,78900.0,15.88,15.88,15.8,15.8,78900.0
2013-04-25 09:40:00,15.8,15.85,15.79,15.8,6300.0,15.8,15.85,15.79,15.8,6300.0
2013-04-25 09:45:00,15.78,15.81,15.65,15.65,15700.0,15.78,15.81,15.65,15.65,15700.0
2013-04-25 09:50:00,15.66,15.68,15.57,15.57,26800.0,15.66,15.68,15.57,15.57,26800.0
2013-04-25 09:55:00,15.58,15.65,15.53,15.56,26100.0,15.58,15.65,15.53,15.56,26100.0
2013-04-25 10:00:00,15.55,15.62,15.53,15.54,21400.0,15.55,15.62,15.53,15.54,21400.0
2013-04-25 10:05:00,15.54,15.62,15.54,15.62,17900.0,15.54,15.62,15.54,15.62,17900.0
2013-04-25 10:10:00,15.63,15.68,15.62,15.68,9100.0,15.63,15.68,15.62,15.68,9100.0
2013-04-25 10:15:00,15.68,15.79,15.68,15.79,11300.0,15.68,15.79,15.68,15.79,11300.0
2013-04-25 10:20:00,15.77,15.83,15.75,15.77,17400.0,15.77,15.83,15.75,15.77,17400.0
2013-04-25 10:25:00,15.76,15.82,15.76,15.79,12800.0,15.76,15.82,15.76,15.79,12800.0
2013-04-25 10:30:00,15.79,15.8,15.73,15.73,21800.0,15.79,15.8,15.73,15.73,21800.0
2013-04-25 10:35:00,15.72,15.72,15.69,15.69,13800.0,15.72,15.72,15.69,15.69,13800.0
2013-04-25 10:40:00,15.69,15.72,15.69,15.7,14200.0,15.69,15.72,15.69,15.7,14200.0
2013-04-25 10:45:00,15.7,15.7,15.67,15.67,4300.0,15.7,15.7,15.67,15.67,4300.0
2013-04-25 10:50:00,15.67,15.72,15.67,15.7,11800.0,15.67,15.72,15.67,15.7,11800.0
2013-04-25 10:55:00,15.7,15.7,15.68,15.68,4600.0,15.7,15.7,15.68,15.68,4600.0
2013-04-25 11:00:00,15.69,15.73,15.69,15.72,17800.0,15.69,15.73,15.69,15.72,17800.0
2013-04-25 11:05:00,15.71,15.72,15.7,15.72,6800.0,15.71,15.72,15.7,15.72,6800.0
2013-04-25 11:10:00,15.72,15.73,15.68,15.69,15200.0,15.72,15.73,15.68,15.69,15200.0
2013-04-25 11:15:00,15.7,15.72,15.7,15.7,8000.0,15.7,15.72,15.7,15.7,8000.0
2013-04-25 11:20:00,15.69,15.7,15.68,15.69,10900.0,15.69,15.7,15.68,15.69,10900.0
2013-04-25 11:25:00,15.69,15.71,15.67,15.69,10100.0,15.69,15.71,15.67,15.69,10100.0
2013-04-25 11:30:00,15.68,15.7,15.68,15.7,8800.0,15.68,15.7,15.68,15.7,8800.0
2013-04-25 11:35:00,15.7,15.71,15.68,15.68,3600.0,15.7,15.71,15.68,15.68,3600.0
2013-04-25 11:40:00,15.67,15.68,15.65,15.65,2900.0,15.67,15.68,15.65,15.65,2900.0
2013-04-25 11:45:00,15.65,15.67,15.65,15.65,6100.0,15.65,15.67,15.65,15.65,6100.0
2013-04-25 11:50:00,15.64,15.65,15.63,15.63,6800.0,15.64,15.65,15.63,15.63,6800.0
2013-04-25 11:55:00,15.64,15.64,15.62,15.63,4800.0,15.64,15.64,15.62,15.63,4800.0
2013-04-25 12:00:00,15.64,15.65,15.63,15.64,5700.0,15.64,15.65,15.63,15.64,5700.0
2013-04-25 12:05:00,15.65,15.65,15.63,15.63,3700.0,15.65,15.65,15.63,15.63,3700.0
2013-04-25 12:10:00,15.64,15.65,15.64,15.65,6800.0,15.64,15.65,15.64,15.65,6800.0
2013-04-25 12:15:00,15.65,15.65,15.63,15.64,2500.0,15.65,15.65,15.63,15.64,2500.0
2013-04-25 12:20:00,15.64,15.65,15.63,15.63,8700.0,15.64,15.65,15.63,15.63,8700.0
2013-04-25 12:25:00,15.63,15.63,15.62,15.63,1100.0,15.63,15.63,15.62,15.63,1100.0
2013-04-25 12:30:00,15.63,15.65,15.63,15.65,5000.0,15.63,15.65,15.63,15.65,5000.0
2013-04-25 12:35:00,15.64,15.65,15.62,15.62,4900.0,15.64,15.65,15.62,15.62,4900.0
2013-04-25 12:40:00,15.63,15.63,15.62,15.63,3000.0,15.63,15.63,15.62,15.63,3000.0
2013-04-25 12:45:00,15.65,15.65,15.64,15.65,4900.0,15.65,15.65,15.64,15.65,4900.0
2013-04-25 12:50:00,15.64,15.65,15.64,15.65,5200.0,15.64,15.65,15.64,15.65,5200.0
2013-04-25 12:55:00,15.64,15.65,15.64,15.65,300.0,15.64,15.65,15.64,15.65,300.0
2013-04-25 13:00:00,15.64,15.64,15.62,15.64,4600.0,15.64,15.64,15.62,15.64,4600.0
2013-04-25 13:05:00,15.64,15.65,15.63,15.63,4400.0,15.64,15.65,15.63,15.63,4400.0
2013-04-25 13:10:00,15.63,15.64,15.62,15.63,10100.0,15.63,15.64,15.62,15.63,10100.0
2013-04-25 13:15:00,15.64,15.65,15.64,15.64,6900.0,15.64,15.65,15.64,15.64,6900.0
2013-04-25 13:20:00,15.64,15.64,15.61,15.61,7900.0,15.64,15.64,15.61,15.61,7900.0
2013-04-25 13:25:00,15.61,15.64,15.61,15.64,9200.0,15.61,15.64,15.61,15.64,9200.0
2013-04-25 13:30:00,15.65,15.65,15.63,15.65,7500.0,15.65,15.65,15.63,15.65,7500.0
2013-04-25 13:35:00,15.65,15.66,15.65,15.66,2500.0,15.65,15.66,15.65,15.66,2500.0
2013-04-25 13:40:00,15.67,15.68,15.67,15.67,7800.0,15.67,15.68,15.67,15.67,7800.0
2013-04-25 13:45:00,15.67,15.67,15.67,15.67,2700.0,15.67,15.67,15.67,15.67,2700.0
2013-04-25 13:50:00,15.67,15.68,15.67,15.68,3200.0,15.67,15.68,15.67,15.68,3200.0
2013-04-25 13:55:00,15.67,15.68,15.67,15.67,4100.0,15.67,15.68,15.67,15.67,4100.0
2013-04-25 14:00:00,15.66,15.69,15.66,15.69,3200.0,15.66,15.69,15.66,15.69,3200.0
2013-04-25 14:05:00,15.68,15.68,15.66,15.67,7100.0,15.68,15.68,15.66,15.67,7100.0
2013-04-25 14:10:00,15.66,15.66,15.64,15.65,2500.0,15.66,15.66,15.64,15.65,2500.0
2013-04-25 14:15:00,15.64,15.65,15.63,15.63,2800.0,15.64,15.65,15.63,15.63,2800.0
2013-04-25 14:20:00,15.63,15.64,15.63,15.63,6800.0,15.63,15.64,15.63,15.63,6800.0
2013-04-25 14:25:00,15.64,15.64,15.63,15.63,2400.0,15.64,15.64,15.63,15.63,2400.0
2013-04-25 14:30:00,15.63,15.64,15.63,15.64,900.0,15.63,15.64,15.63,15.64,900.0
2013-04-25 14:35:00,15.64,15.65,15.64,15.65,8700.0,15.64,15.65,15.64,15.65,8700.0
2013-04-25 14:40:00,15.66,15.67,15.63,15.63,10800.0,15.66,15.67,15.63,15.63,10800.0
2013-04-25 14:45:00,15.62,15.62,15.61,15.62,9400.0,15.62,15.62,15.61,15.62,9400.0
2013-04-25 14:50:00,15.61,15.61,15.58,15.58,3300.0,15.61,15.61,15.58,15.58,3300.0
2013-04-25 14:55:00,15.59,15.59,15.56,15.57,13900.0,15.59,15.59,15.56,15.57,13900.0
2013-04-25 15:00:00,15.57,15.58,15.54,15.54,15300.0,15.57,15.58,15.54,15.54,15300.0
2013-04-25 15:05:00,15.53,15.54,15.49,15.5,41000.0,15.53,15.54,15.49,15.5,41000.0
2013-04-25 15:10:00,15.5,15.5,15.48,15.5,17100.0,15.5,15.5,15.48,15.5,17100.0
2013-04-25 15:15:00,15.5,15.51,15.45,15.47,29700.0,15.5,15.51,15.45,15.47,29700.0
2013-04-25 15:20:00,15.47,15.49,15.46,15.49,22200.0,15.47,15.49,15.46,15.49,22200.0
2013-04-25 15:25:00,15.49,15.5,15.46,15.49,14100.0,15.49,15.5,15.46,15.49,14100.0
2013-04-25 15:30:00,15.48,15.5,15.48,15.48,11900.0,15.48,15.5,15.48,15.48,11900.0
2013-04-25 15:35:00,15.48,15.49,15.47,15.49,14100.0,15.48,15.49,15.47,15.49,14100.0
2013-04-25 15:40:00,15.48,15.49,15.46,15.47,17400.0,15.48,15.49,15.46,15.47,17400.0
2013-04-25 15:45:00,15.47,15.48,15.46,15.46,22700.0,15.47,15.48,15.46,15.46,22700.0
2013-04-25 15:50:00,15.47,15.49,15.47,15.49,36500.0,15.47,15.49,15.47,15.49,36500.0
2013-04-25 15:55:00,15.48,15.51,15.48,15.5,67700.0,15.48,15.51,15.48,15.5,67700.0
2013-04-26 09:30:00,15.42,15.45,15.42,15.43,12100.0,15.42,15.45,15.42,15.43,12100.0
2013-04-26 09:35:00,15.46,15.54,15.46,15.54,1100.0,15.46,15.54,15.46,15.54,1100.0
2013-04-26 09:40:00,15.53,15.56,15.47,15.47,4000.0,15.53,15.56,15.47,15.47,4000.0
2013-04-26 09:45:00,15.47,15.54,15.45,15.52,9100.0,15.47,15.54,15.45,15.52,9100.0
2013-04-26 09:50:00,15.55,15.6,15.55,15.6,3000.0,15.55,15.6,15.55,15.6,3000.0
2013-04-26 09:55:00,15.6,15.6,15.58,15.58,1300.0,15.6,15.6,15.58,15.58,1300.0
2013-04-26 10:00:00,15.6,15.67,15.6,15.61,30200.0,15.6,15.67,15.6,15.61,30200.0
2013-04-26 10:05:00,15.59,15.59,15.55,15.57,5700.0,15.59,15.59,15.55,15.57,5700.0
2013-04-26 10:10:00,15.54,15.59,15.48,15.53,7600.0,15.54,15.59,15.48,15.53,7600.0
2013-04-26 10:15:00,15.54,15.59,15.52,15.57,16200.0,15.54,15.59,15.52,15.57,16200.0
2013-04-26 10:20:00,15.57,15.57,15.47,15.52,17000.0,15.57,15.57,15.47,15.52,17000.0
2013-04-26 10:25:00,15.53,15.55,15.53,15.55,6900.0,15.53,15.55,15.53,15.55,6900.0
2013-04-26 10:30:00,15.55,15.55,15.52,15.53,5400.0,15.55,15.55,15.52,15.53,5400.0
2013-04-26 10:35:00,15.5,15.52,15.48,15.49,11700.0,15.5,15.52,15.48,15.49,11700.0
2013-04-26 10:40:00,15.49,15.52,15.45,15.5,13800.0,15.49,15.52,15.45,15.5,13800.0
2013-04-26 10:45:00,15.5,15.5,15.47,15.48,12800.0,15.5,15.5,15.47,15.48,12800.0
2013-04-26 10:50:00,15.49,15.49,15.45,15.45,7600.0,15.49,15.49,15.45,15.45,7600.0
2013-04-26 10:55:00,15.46,15.5,15.44,15.5,10400.0,15.46,15.5,15.44,15.5,10400.0
2013-04-26 11:00:00,15.5,15.53,15.49,15.49,31800.0,15.5,15.53,15.49,15.49,31800.0
2013-04-26 11:05:00,15.48,15.52,15.48,15.52,5500.0,15.48,15.52,15.48,15.52,5500.0
2013-04-26 11:10:00,15.53,15.55,15.49,15.55,3500.0,15.53,15.55,15.49,15.55,3500.0
2013-04-26 11:15:00,15.57,15.6,15.57,15.6,6500.0,15.57,15.6,15.57,15.6,6500.0
2013-04-26 11:20:00,15.6,15.62,15.56,15.58,6100.0,15.6,15.62,15.56,15.58,6100.0
2013-04-26 11:25:00,15.59,15.61,15.56,15.57,4600.0,15.59,15.61,15.56,15.57,4600.0
2013-04-26 11:30:00,15.59,15.59,15.57,15.58,4600.0,15.59,15.59,15.57,15.58,4600.0
2013-04-26 11:35:00,15.58,15.6,15.55,15.56,5500.0,15.58,15.6,15.55,15.56,5500.0
2013-04-26 11:40:00,15.57,15.59,15.57,15.59,2200.0,15.57,15.59,15.57,15.59,2200.0
2013-04-26 11:45:00,15.58,15.59,15.56,15.56,4700.0,15.58,15.59,15.56,15.56,4700.0
2013-04-26 11:50:00,15.58,15.58,15.54,15.55,3300.0,15.58,15.58,15.54,15.55,3300.0
2013-04-26 11:55:00,15.55,15.55,15.51,15.51,13300.0,15.55,15.55,15.51,15.51,13300.0
2013-04-26 12:00:00,15.51,15.58,15.51,15.52,72700.0,15.51,15.58,15.51,15.52,72700.0
2013-04-26 12:05:00,15.53,15.54,15.51,15.53,4100.0,15.53,15.54,15.51,15.53,4100.0
2013-04-26 12:10:00,15.52,15.54,15.5,15.54,1700.0,15.52,15.54,15.5,15.54,1700.0
2013-04-26 12:15:00,15.53,15.55,15.53,15.54,3400.0,15.53,15.55,15.53,15.54,3400.0
2013-04-26 12:20:00,15.54,15.57,15.54,15.56,4200.0,15.54,15.57,15.54,15.56,4200.0
2013-04-26 12:25:00,15.56,15.57,15.55,15.57,2000.0,15.56,15.57,15.55,15.57,2000.0
2013-04-26 12:30:00,15.58,15.6,15.58,15.59,3800.0,15.58,15.6,15.58,15.59,3800.0
2013-04-26 12:35:00,15.6,15.6,15.59,15.6,1900.0,15.6,15.6,15.59,15.6,1900.0
2013-04-26 12:40:00,15.59,15.62,15.58,15.62,3300.0,15.59,15.62,15.58,15.62,3300.0
2013-04-26 12:45:00,15.61,15.65,15.61,15.64,8300.0,15.61,15.65,15.61,15.64,8300.0
2013-04-26 12:50:00,15.65,15.65,15.65,15.65,2000.0,15.65,15.65,15.65,15.65,2000.0
2013-04-26 12:55:00,15.64,15.66,15.64,15.65,3700.0,15.64,15.66,15.64,15.65,3700.0
2013-04-26 13:00:00,15.65,15.66,15.63,15.64,8700.0,15.65,15.66,15.63,15.64,8700.0
2013-04-26 13:05:00,15.64,15.64,15.62,15.63,6700.0,15.64,15.64,15.62,15.63,6700.0
2013-04-26 13:10:00,15.62,15.64,15.62,15.64,2200.0,15.62,15.64,15.62,15.64,2200.0
2013-04-26 13:15:00,15.65,15.68,15.64,15.68,4100.0,15.65,15.68,15.64,15.68,4100.0
2013-04-26 13:20:00,15.68,15.7,15.68,15.7,8200.0,15.68,15.7,15.68,15.7,8200.0
2013-04-26 13:25:00,15.7,15.72,15.7,15.7,2800.0,15.7,15.72,15.7,15.7,2800.0
2013-04-26 13:30:00,15.69,15.7,15.69,15.69,2800.0,15.69,15.7,15.69,15.69,2800.0
2013-04-26 13:35:00,15.7,15.7,15.69,15.69,900.0,15.7,15.7,15.69,15.69,900.0
2013-04-26 13:40:00,15.69,15.72,15.69,15.72,2000.0,15.69,15.72,15.69,15.72,2000.0
2013-04-26 13:45:00,15.72,15.74,15.7,15.71,7200.0,15.72,15.74,15.7,15.71,7200.0
2013-04-26 13:50:00,15.72,15.73,15.72,15.73,3800.0,15.72,15.73,15.72,15.73,3800.0
2013-04-26 13:55:00,15.74,15.76,15.74,15.74,3000.0,15.74,15.76,15.74,15.74,3000.0
2013-04-26 14:00:00,15.71,15.72,15.71,15.71,3700.0,15.71,15.72,15.71,15.71,3700.0
2013-04-26 14:05:00,15.72,15.75,15.7,15.7,7100.0,15.72,15.75,15.7,15.7,7100.0
2013-04-26 14:10:00,15.7,15.72,15.7,15.71,3200.0,15.7,15.72,15.7,15.71,3200.0
2013-04-26 14:15:00,15.71,15.72,15.71,15.71,2300.0,15.71,15.72,15.71,15.71,2300.0
2013-04-26 14:20:00,15.71,15.71,15.69,15.7,3900.0,15.71,15.71,15.69,15.7,3900.0
2013-04-26 14:25:00,15.7,15.71,15.7,15.7,2200.0,15.7,15.71,15.7,15.7,2200.0
2013-04-26 14:30:00,15.7,15.7,15.67,15.67,3100.0,15.7,15.7,15.67,15.67,3100.0
2013-04-26 14:35:00,15.67,15.68,15.67,15.67,2800.0,15.67,15.68,15.67,15.67,2800.0
2013-04-26 14:40:00,15.67,15.69,15.67,15.68,2900.0,15.67,15.69,15.67,15.68,2900.0
2013-04-26 14:45:00,15.68,15.69,15.68,15.68,4500.0,15.68,15.69,15.68,15.68,4500.0
2013-04-26 14:50:00,15.68,15.69,15.67,15.69,2300.0,15.68,15.69,15.67,15.69,2300.0
2013-04-26 14:55:00,15.68,15.69,15.68,15.68,2900.0,15.68,15.69,15.68,15.68,2900.0
2013-04-26 15:00:00,15.68,15.71,15.68,15.71,2100.0,15.68,15.71,15.68,15.71,2100.0
2013-04-26 15:05:00,15.71,15.72,15.69,15.71,6600.0,15.71,15.72,15.69,15.71,6600.0
2013-04-26 15:10:00,15.7,15.71,15.7,15.71,2100.0,15.7,15.71,15.7,15.71,2100.0
2013-04-26 15:15:00,15.72,15.72,15.68,15.68,3700.0,15.72,15.72,15.68,15.68,3700.0
2013-04-26 15:20:00,15.67,15.69,15.67,15.68,1600.0,15.67,15.69,15.67,15.68,1600.0
2013-04-26 15:25:00,15.68,15.68,15.66,15.67,2900.0,15.68,15.68,15.66,15.67,2900.0
2013-04-26 15:30:00,15.67,15.67,15.66,15.67,5400.0,15.67,15.67,15.66,15.67,5400.0
2013-04-26 15:35:00,15.67,15.67,15.67,15.67,3400.0,15.67,15.67,15.67,15.67,3400.0
2013-04-26 15:40:00,15.66,15.67,15.65,15.65,4400.0,15.66,15.67,15.65,15.65,4400.0
2013-04-26 15:45:00,15.66,15.66,15.63,15.64,14800.0,15.66,15.66,15.63,15.64,14800.0
2013-04-26 15:50:00,15.63,15.63,15.62,15.63,11200.0,15.63,15.63,15.62,15.63,11200.0
2013-04-26 15:55:00,15.62,15.63,15.6,15.6,52400.0,15.62,15.63,15.6,15.6,52400.0
2013-04-29 09:30:00,15.63,15.67,15.63,15.66,7700.0,15.63,15.67,15.63,15.66,7700.0
2013-04-29 09:35:00,15.66,15.66,15.5,15.54,12100.0,15.66,15.66,15.5,15.54,12100.0
2013-04-29 09:40:00,15.55,15.56,15.51,15.54,8800.0,15.55,15.56,15.51,15.54,8800.0
2013-04-29 09:45:00,15.56,15.56,15.53,15.53,3300.0,15.56,15.56,15.53,15.53,3300.0
2013-04-29 09:50:00,15.53,15.55,15.52,15.53,3400.0,15.53,15.55,15.52,15.53,3400.0
2013-04-29 09:55:00,15.53,15.59,15.53,15.59,6300.0,15.53,15.59,15.53,15.59,6300.0
2013-04-29 10:00:00,15.6,15.68,15.6,15.68,10000.0,15.6,15.68,15.6,15.68,10000.0
2013-04-29 10:05:00,15.68,15.69,15.68,15.69,1200.0,15.68,15.69,15.68,15.69,1200.0
2013-04-29 10:10:00,15.7,15.7,15.68,15.68,1800.0,15.7,15.7,15.68,15.68,1800.0
2013-04-29 10:15:00,15.69,15.75,15.69,15.71,18300.0,15.69,15.75,15.69,15.71,18300.0
2013-04-29 10:20:00,15.71,15.73,15.69,15.73,5700.0,15.71,15.73,15.69,15.73,5700.0
2013-04-29 10:25:00,15.71,15.71,15.69,15.7,2400.0,15.71,15.71,15.69,15.7,2400.0
2013-04-29 10:30:00,15.7,15.71,15.7,15.71,1000.0,15.7,15.71,15.7,15.71,1000.0
2013-04-29 10:35:00,15.71,15.72,15.68,15.68,2600.0,15.71,15.72,15.68,15.68,2600.0
2013-04-29 10:40:00,15.67,15.67,15.57,15.57,8000.0,15.67,15.67,15.57,15.57,8000.0
2013-04-29 10:45:00,15.58,15.59,15.57,15.57,5100.0,15.58,15.59,15.57,15.57,5100.0
2013-04-29 10:50:00,15.57,15.62,15.56,15.56,10400.0,15.57,15.62,15.56,15.56,10400.0
2013-04-29 10:55:00,15.57,15.57,15.55,15.56,1400.0,15.57,15.57,15.55,15.56,1400.0
2013-04-29 11:00:00,15.58,15.58,15.56,15.56,3400.0,15.58,15.58,15.56,15.56,3400.0
2013-04-29 11:05:00,15.57,15.58,15.56,15.57,1700.0,15.57,15.58,15.56,15.57,1700.0
2013-04-29 11:10:00,15.57,15.57,15.54,15.54,2100.0,15.57,15.57,15.54,15.54,2100.0
2013-04-29 11:15:00,15.53,15.57,15.53,15.55,4800.0,15.53,15.57,15.53,15.55,4800.0
2013-04-29 11:20:00,15.55,15.57,15.53,15.53,4700.0,15.55,15.57,15.53,15.53,4700.0
2013-04-29 11:25:00,15.54,15.55,15.52,15.54,2800.0,15.54,15.55,15.52,15.54,2800.0
2013-04-29 11:30:00,15.55,15.58,15.55,15.58,5400.0,15.55,15.58,15.55,15.58,5400.0
2013-04-29 11:35:00,15.58,15.59,15.57,15.58,3300.0,15.58,15.59,15.57,15.58,3300.0
2013-04-29 11:40:00,15.59,15.59,15.53,15.53,4600.0,15.59,15.59,15.53,15.53,4600.0
2013-04-29 11:45:00,15.53,15.54,15.51,15.51,3900.0,15.53,15.54,15.51,15.51,3900.0
2013-04-29 11:50:00,15.51,15.52,15.48,15.48,8400.0,15.51,15.52,15.48,15.48,8400.0
2013-04-29 11:55:00,15.48,15.5,15.48,15.5,4900.0,15.48,15.5,15.48,15.5,4900.0
2013-04-29 12:00:00,15.5,15.53,15.5,15.53,2600.0,15.5,15.53,15.5,15.53,2600.0
2013-04-29 12:05:00,15.54,15.54,15.52,15.53,2200.0,15.54,15.54,15.52,15.53,2200.0
2013-04-29 12:10:00,15.53,15.53,15.52,15.52,1900.0,15.53,15.53,15.52,15.52,1900.0
2013-04-29 12:15:00,15.52,15.54,15.51,15.54,2500.0,15.52,15.54,15.51,15.54,2500.0
2013-04-29 12:20:00,15.53,15.54,15.53,15.53,400.0,15.53,15.54,15.53,15.53,400.0
2013-04-29 12:25:00,15.54,15.54,15.53,15.54,2100.0,15.54,15.54,15.53,15.54,2100.0
2013-04-29 12:30:00,15.54,15.54,15.53,15.53,2400.0,15.54,15.54,15.53,15.53,2400.0
2013-04-29 12:35:00,15.53,15.54,15.52,15.52,2500.0,15.53,15.54,15.52,15.52,2500.0
2013-04-29 12:40:00,15.52,15.52,15.51,15.51,2300.0,15.52,15.52,15.51,15.51,2300.0
2013-04-29 12:45:00,15.51,15.51,15.5,15.51,3000.0,15.51,15.51,15.5,15.51,3000.0
2013-04-29 12:50:00,15.51,15.52,15.5,15.5,3400.0,15.51,15.52,15.5,15.5,3400.0
2013-04-29 12:55:00,15.51,15.51,15.48,15.48,2500.0,15.51,15.51,15.48,15.48,2500.0
2013-04-29 13:00:00,15.48,15.5,15.47,15.49,9600.0,15.48,15.5,15.47,15.49,9600.0
2013-04-29 13:05:00,15.49,15.5,15.48,15.5,3200.0,15.49,15.5,15.48,15.5,3200.0
2013-04-29 13:10:00,15.49,15.51,15.49,15.51,1500.0,15.49,15.51,15.49,15.51,1500.0
2013-04-29 13:15:00,15.5,15.5,15.49,15.49,2300.0,15.5,15.5,15.49,15.49,2300.0
2013-04-29 13:20:00,15.48,15.48,15.46,15.48,4600.0,15.48,15.48,15.46,15.48,4600.0
2013-04-29 13:25:00,15.48,15.49,15.47,15.49,2600.0,15.48,15.49,15.47,15.49,2600.0
2013-04-29 13:30:00,15.49,15.49,15.49,15.49,500.0,15.49,15.49,15.49,15.49,500.0
2013-04-29 13:35:00,15.49,15.5,15.49,15.5,1500.0,15.49,15.5,15.49,15.5,1500.0
2013-04-29 13:40:00,15.5,15.51,15.5,15.51,1000.0,15.5,15.51,15.5,15.51,1000.0
2013-04-29 13:45:00,15.5,15.52,15.49,15.51,3100.0,15.5,15.52,15.49,15.51,3100.0
2013-04-29 13:50:00,15.51,15.52,15.5,15.52,4100.0,15.51,15.52,15.5,15.52,4100.0
2013-04-29 13:55:00,15.51,15.52,15.51,15.51,1900.0,15.51,15.52,15.51,15.51,1900.0
2013-04-29 14:00:00,15.52,15.53,15.51,15.51,4100.0,15.52,15.53,15.51,15.51,4100.0
2013-04-29 14:05:00,15.51,15.51,15.5,15.5,2500.0,15.51,15.51,15.5,15.5,2500.0
2013-04-29 14:10:00,15.5,15.52,15.5,15.51,2300.0,15.5,15.52,15.5,15.51,2300.0
2013-04-29 14:15:00,15.51,15.52,15.48,15.48,17600.0,15.51,15.52,15.48,15.48,17600.0
2013-04-29 14:20:00,15.48,15.51,15.48,15.5,4200.0,15.48,15.51,15.48,15.5,4200.0
2013-04-29 14:25:00,15.51,15.51,15.5,15.51,3600.0,15.51,15.51,15.5,15.51,3600.0
2013-04-29 14:30:00,15.51,15.51,15.49,15.49,1100.0,15.51,15.51,15.49,15.49,1100.0
2013-04-29 14:35:00,15.5,15.5,15.47,15.47,2000.0,15.5,15.5,15.47,15.47,2000.0
2013-04-29 14:40:00,15.48,15.5,15.48,15.5,3100.0,15.48,15.5,15.48,15.5,3100.0
2013-04-29 14:45:00,15.5,15.5,15.49,15.49,2300.0,15.5,15.5,15.49,15.49,2300.0
2013-04-29 14:50:00,15.49,15.5,15.47,15.49,81100.0,15.49,15.5,15.47,15.49,81100.0
2013-04-29 14:55:00,15.49,15.5,15.49,15.49,4900.0,15.49,15.5,15.49,15.49,4900.0
2013-04-29 15:00:00,15.49,15.5,15.47,15.47,7700.0,15.49,15.5,15.47,15.47,7700.0
2013-04-29 15:05:00,15.47,15.48,15.43,15.44,7200.0,15.47,15.48,15.43,15.44,7200.0
2013-04-29 15:10:00,15.44,15.45,15.44,15.45,6600.0,15.44,15.45,15.44,15.45,6600.0
2013-04-29 15:15:00,15.45,15.45,15.43,15.44,8200.0,15.45,15.45,15.43,15.44,8200.0
2013-04-29 15:20:00,15.44,15.44,15.43,15.43,1500.0,15.44,15.44,15.43,15.43,1500.0
2013-04-29 15:25:00,15.43,15.44,15.41,15.44,17300.0,15.43,15.44,15.41,15.44,17300.0
2013-04-29 15:30:00,15.44,15.46,15.43,15.46,7200.0,15.44,15.46,15.43,15.46,7200.0
2013-04-29 15:35:00,15.46,15.47,15.45,15.46,8500.0,15.46,15.47,15.45,15.46,8500.0
2013-04-29 15:40:00,15.46,15.46,15.45,15.46,2600.0,15.46,15.46,15.45,15.46,2600.0
2013-04-29 15:45:00,15.46,15.48,15.46,15.48,18500.0,15.46,15.48,15.46,15.48,18500.0
2013-04-29 15:50:00,15.48,15.5,15.47,15.48,34000.0,15.48,15.5,15.47,15.48,34000.0
2013-04-29 15:55:00,15.47,15.47,15.45,15.46,39000.0,15.47,15.47,15.45,15.46,39000.0
2013-04-30 09:30:00,15.39,15.42,15.2,15.29,14100.0,15.39,15.42,15.2,15.29,14100.0
2013-04-30 09:35:00,15.3,15.33,15.25,15.25,10500.0,15.3,15.33,15.25,15.25,10500.0
2013-04-30 09:40:00,15.24,15.24,15.08,15.08,33900.0,15.24,15.24,15.08,15.08,33900.0
2013-04-30 09:45:00,15.14,15.2,15.1,15.15,11000.0,15.14,15.2,15.1,15.15,11000.0
2013-04-30 09:50:00,15.15,15.15,15.0,15.04,40100.0,15.15,15.15,15.0,15.04,40100.0
2013-04-30 09:55:00,15.04,15.09,15.01,15.04,19800.0,15.04,15.09,15.01,15.04,19800.0
2013-04-30 10:00:00,15.07,15.14,15.05,15.1,9000.0,15.07,15.14,15.05,15.1,9000.0
2013-04-30 10:05:00,15.1,15.12,15.03,15.04,15800.0,15.1,15.12,15.03,15.04,15800.0
2013-04-30 10:10:00,15.05,15.1,15.03,15.1,7600.0,15.05,15.1,15.03,15.1,7600.0
2013-04-30 10:15:00,15.11,15.19,15.11,15.18,21300.0,15.11,15.19,15.11,15.18,21300.0
2013-04-30 10:20:00,15.19,15.19,15.15,15.15,31600.0,15.19,15.19,15.15,15.15,31600.0
2013-04-30 10:25:00,15.16,15.17,15.15,15.15,11200.0,15.16,15.17,15.15,15.15,11200.0
2013-04-30 10:30:00,15.14,15.21,15.14,15.2,15500.0,15.14,15.21,15.14,15.2,15500.0
2013-04-30 10:35:00,15.2,15.21,15.19,15.2,16300.0,15.2,15.21,15.19,15.2,16300.0
2013-04-30 10:40:00,15.2,15.23,15.19,15.19,19800.0,15.2,15.23,15.19,15.19,19800.0
2013-04-30 10:45:00,15.18,15.22,15.18,15.21,5800.0,15.18,15.22,15.18,15.21,5800.0
2013-04-30 10:50:00,15.21,15.23,15.18,15.21,14600.0,15.21,15.23,15.18,15.21,14600.0
2013-04-30 10:55:00,15.2,15.23,15.2,15.23,8500.0,15.2,15.23,15.2,15.23,8500.0
2013-04-30 11:00:00,15.23,15.24,15.2,15.2,6800.0,15.23,15.24,15.2,15.2,6800.0
2013-04-30 11:05:00,15.21,15.23,15.19,15.19,15100.0,15.21,15.23,15.19,15.19,15100.0
2013-04-30 11:10:00,15.19,15.21,15.19,15.2,12200.0,15.19,15.21,15.19,15.2,12200.0
2013-04-30 11:15:00,15.2,15.2,15.2,15.2,11000.0,15.2,15.2,15.2,15.2,11000.0
2013-04-30 11:20:00,15.2,15.22,15.2,15.22,8100.0,15.2,15.22,15.2,15.22,8100.0
2013-04-30 11:25:00,15.21,15.22,15.18,15.18,12400.0,15.21,15.22,15.18,15.18,12400.0
2013-04-30 11:30:00,15.18,15.22,15.17,15.22,13300.0,15.18,15.22,15.17,15.22,13300.0
2013-04-30 11:35:00,15.22,15.22,15.18,15.18,6200.0,15.22,15.22,15.18,15.18,6200.0
2013-04-30 11:40:00,15.18,15.19,15.16,15.17,6700.0,15.18,15.19,15.16,15.17,6700.0
2013-04-30 11:45:00,15.17,15.17,15.11,15.11,16500.0,15.17,15.17,15.11,15.11,16500.0
2013-04-30 11:50:00,15.12,15.13,15.11,15.12,13100.0,15.12,15.13,15.11,15.12,13100.0
2013-04-30 11:55:00,15.12,15.14,15.1,15.1,5600.0,15.12,15.14,15.1,15.1,5600.0
2013-04-30 12:00:00,15.1,15.11,15.09,15.09,4800.0,15.1,15.11,15.09,15.09,4800.0
2013-04-30 12:05:00,15.09,15.11,15.09,15.1,9000.0,15.09,15.11,15.09,15.1,9000.0
2013-04-30 12:10:00,15.11,15.16,15.1,15.14,46800.0,15.11,15.16,15.1,15.14,46800.0
2013-04-30 12:15:00,15.13,15.14,15.12,15.12,4900.0,15.13,15.14,15.12,15.12,4900.0
2013-04-30 12:20:00,15.12,15.13,15.11,15.12,3600.0,15.12,15.13,15.11,15.12,3600.0
2013-04-30 12:25:00,15.12,15.13,15.11,15.13,3400.0,15.12,15.13,15.11,15.13,3400.0
2013-04-30 12:30:00,15.12,15.15,15.12,15.15,4100.0,15.12,15.15,15.12,15.15,4100.0
2013-04-30 12:35:00,15.16,15.19,15.16,15.19,6100.0,15.16,15.19,15.16,15.19,6100.0
2013-04-30 12:40:00,15.2,15.22,15.2,15.22,2500.0,15.2,15.22,15.2,15.22,2500.0
2013-04-30 12:45:00,15.21,15.28,15.21,15.27,14900.0,15.21,15.28,15.21,15.27,14900.0
2013-04-30 12:50:00,15.27,15.27,15.26,15.27,600.0,15.27,15.27,15.26,15.27,600.0
2013-04-30 12:55:00,15.27,15.29,15.26,15.27,10200.0,15.27,15.29,15.26,15.27,10200.0
2013-04-30 13:00:00,15.26,15.26,15.24,15.25,14300.0,15.26,15.26,15.24,15.25,14300.0
2013-04-30 13:05:00,15.25,15.29,15.25,15.26,15700.0,15.25,15.29,15.25,15.26,15700.0
2013-04-30 13:10:00,15.26,15.26,15.25,15.25,1300.0,15.26,15.26,15.25,15.25,1300.0
2013-04-30 13:15:00,15.25,15.26,15.24,15.24,9400.0,15.25,15.26,15.24,15.24,9400.0
2013-04-30 13:20:00,15.24,15.25,15.24,15.25,2800.0,15.24,15.25,15.24,15.25,2800.0
2013-04-30 13:25:00,15.25,15.25,15.24,15.24,6500.0,15.25,15.25,15.24,15.24,6500.0
2013-04-30 13:30:00,15.25,15.25,15.23,15.24,10700.0,15.25,15.25,15.23,15.24,10700.0
2013-04-30 13:35:00,15.24,15.24,15.24,15.24,200.0,15.24,15.24,15.24,15.24,200.0
2013-04-30 13:40:00,15.24,15.25,15.24,15.24,3200.0,15.24,15.25,15.24,15.24,3200.0
2013-04-30 13:45:00,15.24,15.25,15.24,15.24,2800.0,15.24,15.25,15.24,15.24,2800.0
2013-04-30 13:50:00,15.25,15.25,15.23,15.24,1400.0,15.25,15.25,15.23,15.24,1400.0
2013-04-30 13:55:00,15.23,15.24,15.23,15.24,1500.0,15.23,15.24,15.23,15.24,1500.0
2013-04-30 14:00:00,15.23,15.24,15.21,15.22,12600.0,15.23,15.24,15.21,15.22,12600.0
2013-04-30 14:05:00,15.23,15.23,15.22,15.22,1700.0,15.23,15.23,15.22,15.22,1700.0
2013-04-30 14:10:00,15.22,15.24,15.22,15.24,5600.0,15.22,15.24,15.22,15.24,5600.0
2013-04-30 14:15:00,15.24,15.26,15.24,15.26,2400.0,15.24,15.26,15.24,15.26,2400.0
2013-04-30 14:20:00,15.26,15.26,15.25,15.25,1400.0,15.26,15.26,15.25,15.25,1400.0
2013-04-30 14:25:00,15.26,15.27,15.25,15.26,7200.0,15.26,15.27,15.25,15.26,7200.0
2013-04-30 14:30:00,15.25,15.26,15.24,15.25,39100.0,15.25,15.26,15.24,15.25,39100.0
2013-04-30 14:35:00,15.25,15.27,15.25,15.26,5800.0,15.25,15.27,15.25,15.26,5800.0
2013-04-30 14:40:00,15.26,15.28,15.25,15.26,7600.0,15.26,15.28,15.25,15.26,7600.0
2013-04-30 14:45:00,15.26,15.27,15.25,15.26,2200.0,15.26,15.27,15.25,15.26,2200.0
2013-04-30 14:50:00,15.26,15.26,15.25,15.26,4100.0,15.26,15.26,15.25,15.26,4100.0
2013-04-30 14:55:00,15.25,15.26,15.25,15.25,6400.0,15.25,15.26,15.25,15.25,6400.0
2013-04-30 15:00:00,15.25,15.26,15.22,15.23,25400.0,15.25,15.26,15.22,15.23,25400.0
2013-04-30 15:05:00,15.23,15.25,15.23,15.24,4100.0,15.23,15.25,15.23,15.24,4100.0
2013-04-30 15:10:00,15.24,15.25,15.23,15.23,3300.0,15.24,15.25,15.23,15.23,3300.0
2013-04-30 15:15:00,15.23,15.24,15.23,15.24,6900.0,15.23,15.24,15.23,15.24,6900.0
2013-04-30 15:20:00,15.23,15.25,15.23,15.25,5700.0,15.23,15.25,15.23,15.25,5700.0
2013-04-30 15:25:00,15.25,15.25,15.24,15.24,4800.0,15.25,15.25,15.24,15.24,4800.0
2013-04-30 15:30:00,15.24,15.25,15.23,15.23,21700.0,15.24,15.25,15.23,15.23,21700.0
2013-04-30 15:35:00,15.24,15.26,15.23,15.25,18100.0,15.24,15.26,15.23,15.25,18100.0
2013-04-30 15:40:00,15.25,15.27,15.25,15.27,20500.0,15.25,15.27,15.25,15.27,20500.0
2013-04-30 15:45:00,15.26,15.27,15.25,15.25,25000.0,15.26,15.27,15.25,15.25,25000.0
2013-04-30 15:50:00,15.26,15.29,15.26,15.29,39100.0,15.26,15.29,15.26,15.29,39100.0
2013-04-30 15:55:00,15.28,15.29,15.25,15.26,90300.0,15.28,15.29,15.25,15.26,90300.0
2013-05-01 09:30:00,15.16,15.3,15.16,15.22,9400.0,15.16,15.3,15.16,15.22,9400.0
2013-05-01 09:35:00,15.24,15.24,15.17,15.18,3800.0,15.24,15.24,15.17,15.18,3800.0
2013-05-01 09:40:00,15.19,15.22,15.13,15.17,12100.0,15.19,15.22,15.13,15.17,12100.0
2013-05-01 09:45:00,15.16,15.18,15.14,15.16,10000.0,15.16,15.18,15.14,15.16,10000.0
2013-05-01 09:50:00,15.16,15.17,15.08,15.17,23300.0,15.16,15.17,15.08,15.17,23300.0
2013-05-01 09:55:00,15.17,15.2,15.15,15.2,26700.0,15.17,15.2,15.15,15.2,26700.0
2013-05-01 10:00:00,15.21,15.25,15.13,15.14,14400.0,15.21,15.25,15.13,15.14,14400.0
2013-05-01 10:05:00,15.14,15.14,15.07,15.07,20200.0,15.14,15.14,15.07,15.07,20200.0
2013-05-01 10:10:00,15.07,15.08,15.0,15.0,22200.0,15.07,15.08,15.0,15.0,22200.0
2013-05-01 10:15:00,15.01,15.05,15.0,15.01,32600.0,15.01,15.05,15.0,15.01,32600.0
2013-05-01 10:20:00,15.01,15.05,14.99,15.05,14800.0,15.01,15.05,14.99,15.05,14800.0
2013-05-01 10:25:00,15.05,15.05,15.01,15.02,11800.0,15.05,15.05,15.01,15.02,11800.0
2013-05-01 10:30:00,15.02,15.07,15.01,15.07,9500.0,15.02,15.07,15.01,15.07,9500.0
2013-05-01 10:35:00,15.06,15.11,15.06,15.09,4500.0,15.06,15.11,15.06,15.09,4500.0
2013-05-01 10:40:00,15.11,15.11,15.07,15.07,8900.0,15.11,15.11,15.07,15.07,8900.0
2013-05-01 10:45:00,15.07,15.11,15.03,15.05,164700.0,15.07,15.11,15.03,15.05,164700.0
2013-05-01 10:50:00,15.05,15.1,15.03,15.03,70900.0,15.05,15.1,15.03,15.03,70900.0
2013-05-01 10:55:00,15.03,15.05,15.01,15.05,29900.0,15.03,15.05,15.01,15.05,29900.0
2013-05-01 11:00:00,15.05,15.08,15.02,15.07,17400.0,15.05,15.08,15.02,15.07,17400.0
2013-05-01 11:05:00,15.06,15.15,15.06,15.15,11800.0,15.06,15.15,15.06,15.15,11800.0
2013-05-01 11:10:00,15.14,15.17,15.14,15.16,13600.0,15.14,15.17,15.14,15.16,13600.0
2013-05-01 11:15:00,15.16,15.2,15.15,15.17,21800.0,15.16,15.2,15.15,15.17,21800.0
2013-05-01 11:20:00,15.17,15.2,15.16,15.2,5400.0,15.17,15.2,15.16,15.2,5400.0
2013-05-01 11:25:00,15.21,15.22,15.2,15.2,8100.0,15.21,15.22,15.2,15.2,8100.0
2013-05-01 11:30:00,15.2,15.2,15.15,15.15,7900.0,15.2,15.2,15.15,15.15,7900.0
2013-05-01 11:35:00,15.14,15.14,15.09,15.09,5900.0,15.14,15.14,15.09,15.09,5900.0
2013-05-01 11:40:00,15.08,15.09,15.04,15.05,8300.0,15.08,15.09,15.04,15.05,8300.0
2013-05-01 11:45:00,15.05,15.06,15.01,15.06,22400.0,15.05,15.06,15.01,15.06,22400.0
2013-05-01 11:50:00,15.05,15.08,15.05,15.05,4800.0,15.05,15.08,15.05,15.05,4800.0
2013-05-01 11:55:00,15.05,15.07,15.03,15.07,7000.0,15.05,15.07,15.03,15.07,7000.0
2013-05-01 12:00:00,15.07,15.08,15.07,15.07,5900.0,15.07,15.08,15.07,15.07,5900.0
2013-05-01 12:05:00,15.07,15.09,15.04,15.06,28800.0,15.07,15.09,15.04,15.06,28800.0
2013-05-01 12:10:00,15.06,15.06,15.03,15.05,5900.0,15.06,15.06,15.03,15.05,5900.0
2013-05-01 12:15:00,15.05,15.1,15.05,15.1,2100.0,15.05,15.1,15.05,15.1,2100.0
2013-05-01 12:20:00,15.1,15.12,15.09,15.1,2700.0,15.1,15.12,15.09,15.1,2700.0
2013-05-01 12:25:00,15.11,15.11,15.08,15.08,3100.0,15.11,15.11,15.08,15.08,3100.0
2013-05-01 12:30:00,15.09,15.09,15.07,15.07,4000.0,15.09,15.09,15.07,15.07,4000.0
2013-05-01 12:35:00,15.07,15.07,15.05,15.05,2800.0,15.07,15.07,15.05,15.05,2800.0
2013-05-01 12:40:00,15.05,15.06,15.04,15.06,1700.0,15.05,15.06,15.04,15.06,1700.0
2013-05-01 12:45:00,15.06,15.07,15.03,15.04,4800.0,15.06,15.07,15.03,15.04,4800.0
2013-05-01 12:50:00,15.03,15.06,15.02,15.06,6800.0,15.03,15.06,15.02,15.06,6800.0
2013-05-01 12:55:00,15.05,15.05,15.02,15.02,10800.0,15.05,15.05,15.02,15.02,10800.0
2013-05-01 13:00:00,15.01,15.03,14.98,14.98,35400.0,15.01,15.03,14.98,14.98,35400.0
2013-05-01 13:05:00,14.97,14.99,14.95,14.97,20600.0,14.97,14.99,14.95,14.97,20600.0
2013-05-01 13:10:00,14.97,15.0,14.96,14.99,32000.0,14.97,15.0,14.96,14.99,32000.0
2013-05-01 13:15:00,14.98,15.0,14.96,14.96,54200.0,14.98,15.0,14.96,14.96,54200.0
2013-05-01 13:20:00,14.96,14.98,14.95,14.96,11000.0,14.96,14.98,14.95,14.96,11000.0
2013-05-01 13:25:00,14.96,14.98,14.95,14.98,4800.0,14.96,14.98,14.95,14.98,4800.0
2013-05-01 13:30:00,14.98,15.0,14.96,14.97,63300.0,14.98,15.0,14.96,14.97,63300.0
2013-05-01 13:35:00,14.97,14.99,14.95,14.96,9700.0,14.97,14.99,14.95,14.96,9700.0
2013-05-01 13:40:00,14.97,14.98,14.87,14.9,21200.0,14.97,14.98,14.87,14.9,21200.0
2013-05-01 13:45:00,14.89,14.96,14.89,14.92,23500.0,14.89,14.96,14.89,14.92,23500.0
2013-05-01 13:50:00,14.92,14.93,14.89,14.93,9400.0,14.92,14.93,14.89,14.93,9400.0
2013-05-01 13:55:00,14.94,14.97,14.93,14.97,9800.0,14.94,14.97,14.93,14.97,9800.0
2013-05-01 14:00:00,14.97,15.01,14.95,14.97,40800.0,14.97,15.01,14.95,14.97,40800.0
2013-05-01 14:05:00,14.98,15.01,14.98,15.0,16300.0,14.98,15.01,14.98,15.0,16300.0
2013-05-01 14:10:00,14.99,15.01,14.97,14.99,36100.0,14.99,15.01,14.97,14.99,36100.0
2013-05-01 14:15:00,14.99,15.04,14.99,15.04,22100.0,14.99,15.04,14.99,15.04,22100.0
2013-05-01 14:20:00,15.04,15.1,15.04,15.1,13200.0,15.04,15.1,15.04,15.1,13200.0
2013-05-01 14:25:00,15.1,15.14,15.1,15.11,10200.0,15.1,15.14,15.1,15.11,10200.0
2013-05-01 14:30:00,15.11,15.12,15.05,15.07,9200.0,15.11,15.12,15.05,15.07,9200.0
2013-05-01 14:35:00,15.07,15.07,15.05,15.06,4800.0,15.07,15.07,15.05,15.06,4800.0
2013-05-01 14:40:00,15.06,15.12,15.06,15.11,5900.0,15.06,15.12,15.06,15.11,5900.0
2013-05-01 14:45:00,15.1,15.11,15.07,15.11,10400.0,15.1,15.11,15.07,15.11,10400.0
2013-05-01 14:50:00,15.1,15.15,15.1,15.13,13400.0,15.1,15.15,15.1,15.13,13400.0
2013-05-01 14:55:00,15.12,15.13,15.11,15.12,4300.0,15.12,15.13,15.11,15.12,4300.0
2013-05-01 15:00:00,15.12,15.12,15.08,15.11,10700.0,15.12,15.12,15.08,15.11,10700.0
2013-05-01 15:05:00,15.11,15.12,15.09,15.11,13200.0,15.11,15.12,15.09,15.11,13200.0
2013-05-01 15:10:00,15.11,15.11,15.08,15.08,5800.0,15.11,15.11,15.08,15.08,5800.0
2013-05-01 15:15:00,15.09,15.11,15.08,15.1,12600.0,15.09,15.11,15.08,15.1,12600.0
2013-05-01 15:20:00,15.1,15.12,15.07,15.07,19100.0,15.1,15.12,15.07,15.07,19100.0
2013-05-01 15:25:00,15.08,15.1,15.08,15.08,15200.0,15.08,15.1,15.08,15.08,15200.0
2013-05-01 15:30:00,15.09,15.14,15.09,15.13,15700.0,15.09,15.14,15.09,15.13,15700.0
2013-05-01 15:35:00,15.13,15.15,15.12,15.13,14800.0,15.13,15.15,15.12,15.13,14800.0
2013-05-01 15:40:00,15.13,15.14,15.1,15.12,25800.0,15.13,15.14,15.1,15.12,25800.0
2013-05-01 15:45:00,15.11,15.15,15.11,15.14,22100.0,15.11,15.15,15.11,15.14,22100.0
2013-05-01 15:50:00,15.14,15.14,15.1,15.12,40600.0,15.14,15.14,15.1,15.12,40600.0
2013-05-01 15:55:00,15.12,15.13,15.11,15.12,52500.0,15.12,15.13,15.11,15.12,52500.0
2013-05-02 09:30:00,15.16,15.26,15.14,15.2,6800.0,15.16,15.26,15.14,15.2,6800.0
2013-05-02 09:35:00,15.31,15.31,15.25,15.3,900.0,15.31,15.31,15.25,15.3,900.0
2013-05-02 09:40:00,15.3,15.3,15.16,15.19,12400.0,15.3,15.3,15.16,15.19,12400.0
2013-05-02 09:45:00,15.2,15.2,15.11,15.12,4800.0,15.2,15.2,15.11,15.12,4800.0
2013-05-02 09:50:00,15.13,15.18,15.06,15.09,16600.0,15.13,15.18,15.06,15.09,16600.0
2013-05-02 09:55:00,15.09,15.09,15.03,15.03,3400.0,15.09,15.09,15.03,15.03,3400.0
2013-05-02 10:00:00,15.03,15.09,15.02,15.07,11600.0,15.03,15.09,15.02,15.07,11600.0
2013-05-02 10:05:00,15.07,15.13,15.07,15.11,19000.0,15.07,15.13,15.07,15.11,19000.0
2013-05-02 10:10:00,15.13,15.2,15.13,15.2,4200.0,15.13,15.2,15.13,15.2,4200.0
2013-05-02 10:15:00,15.21,15.27,15.21,15.22,9800.0,15.21,15.27,15.21,15.22,9800.0
2013-05-02 10:20:00,15.22,15.22,15.09,15.09,13500.0,15.22,15.22,15.09,15.09,13500.0
2013-05-02 10:25:00,15.09,15.11,15.06,15.08,19300.0,15.09,15.11,15.06,15.08,19300.0
2013-05-02 10:30:00,15.08,15.11,15.05,15.1,42500.0,15.08,15.11,15.05,15.1,42500.0
2013-05-02 10:35:00,15.11,15.11,15.07,15.1,8900.0,15.11,15.11,15.07,15.1,8900.0
2013-05-02 10:40:00,15.1,15.11,15.1,15.11,5200.0,15.1,15.11,15.1,15.11,5200.0
2013-05-02 10:45:00,15.11,15.12,15.07,15.07,18900.0,15.11,15.12,15.07,15.07,18900.0
2013-05-02 10:50:00,15.07,15.09,15.07,15.08,6900.0,15.07,15.09,15.07,15.08,6900.0
2013-05-02 10:55:00,15.08,15.09,15.08,15.08,9600.0,15.08,15.09,15.08,15.08,9600.0
2013-05-02 11:00:00,15.08,15.09,15.07,15.07,8700.0,15.08,15.09,15.07,15.07,8700.0
2013-05-02 11:05:00,15.08,15.1,15.08,15.1,4300.0,15.08,15.1,15.08,15.1,4300.0
2013-05-02 11:10:00,15.1,15.17,15.1,15.15,13200.0,15.1,15.17,15.1,15.15,13200.0
2013-05-02 11:15:00,15.15,15.16,15.14,15.14,4100.0,15.15,15.16,15.14,15.14,4100.0
2013-05-02 11:20:00,15.13,15.15,15.13,15.15,4400.0,15.13,15.15,15.13,15.15,4400.0
2013-05-02 11:25:00,15.15,15.17,15.14,15.16,10200.0,15.15,15.17,15.14,15.16,10200.0
2013-05-02 11:30:00,15.16,15.19,15.15,15.19,6200.0,15.16,15.19,15.15,15.19,6200.0
2013-05-02 11:35:00,15.18,15.19,15.17,15.18,9800.0,15.18,15.19,15.17,15.18,9800.0
2013-05-02 11:40:00,15.17,15.18,15.15,15.15,12200.0,15.17,15.18,15.15,15.15,12200.0
2013-05-02 11:45:00,15.15,15.18,15.15,15.18,6300.0,15.15,15.18,15.15,15.18,6300.0
2013-05-02 11:50:00,15.19,15.2,15.18,15.18,6500.0,15.19,15.2,15.18,15.18,6500.0
2013-05-02 11:55:00,15.18,15.18,15.15,15.15,9300.0,15.18,15.18,15.15,15.15,9300.0
2013-05-02 12:00:00,15.15,15.15,15.13,15.14,11800.0,15.15,15.15,15.13,15.14,11800.0
2013-05-02 12:05:00,15.14,15.14,15.12,15.12,3500.0,15.14,15.14,15.12,15.12,3500.0
2013-05-02 12:10:00,15.12,15.13,15.12,15.13,3800.0,15.12,15.13,15.12,15.13,3800.0
2013-05-02 12:15:00,15.13,15.14,15.12,15.14,3900.0,15.13,15.14,15.12,15.14,3900.0
2013-05-02 12:20:00,15.15,15.16,15.15,15.16,500.0,15.15,15.16,15.15,15.16,500.0
2013-05-02 12:25:00,15.15,15.16,15.14,15.15,8200.0,15.15,15.16,15.14,15.15,8200.0
2013-05-02 12:30:00,15.15,15.18,15.15,15.18,3000.0,15.15,15.18,15.15,15.18,3000.0
2013-05-02 12:35:00,15.18,15.21,15.18,15.21,3200.0,15.18,15.21,15.18,15.21,3200.0
2013-05-02 12:40:00,15.2,15.25,15.2,15.25,6400.0,15.2,15.25,15.2,15.25,6400.0
2013-05-02 12:45:00,15.25,15.28,15.25,15.28,8100.0,15.25,15.28,15.25,15.28,8100.0
2013-05-02 12:50:00,15.28,15.28,15.25,15.25,13200.0,15.28,15.28,15.25,15.25,13200.0
2013-05-02 12:55:00,15.25,15.25,15.23,15.23,4100.0,15.25,15.25,15.23,15.23,4100.0
2013-05-02 13:00:00,15.24,15.24,15.22,15.22,11100.0,15.24,15.24,15.22,15.22,11100.0
2013-05-02 13:05:00,15.23,15.24,15.21,15.23,9600.0,15.23,15.24,15.21,15.23,9600.0
2013-05-02 13:10:00,15.23,15.23,15.19,15.22,19600.0,15.23,15.23,15.19,15.22,19600.0
2013-05-02 13:15:00,15.22,15.24,15.22,15.24,9200.0,15.22,15.24,15.22,15.24,9200.0
2013-05-02 13:20:00,15.23,15.24,15.23,15.23,2400.0,15.23,15.24,15.23,15.23,2400.0
2013-05-02 13:25:00,15.23,15.25,15.21,15.21,13800.0,15.23,15.25,15.21,15.21,13800.0
2013-05-02 13:30:00,15.21,15.21,15.2,15.21,10700.0,15.21,15.21,15.2,15.21,10700.0
2013-05-02 13:35:00,15.21,15.21,15.18,15.19,7200.0,15.21,15.21,15.18,15.19,7200.0
2013-05-02 13:40:00,15.2,15.21,15.19,15.19,1900.0,15.2,15.21,15.19,15.19,1900.0
2013-05-02 13:45:00,15.19,15.21,15.19,15.2,3100.0,15.19,15.21,15.19,15.2,3100.0
2013-05-02 13:50:00,15.21,15.21,15.2,15.2,2800.0,15.21,15.21,15.2,15.2,2800.0
2013-05-02 13:55:00,15.2,15.21,15.2,15.21,1700.0,15.2,15.21,15.2,15.21,1700.0
2013-05-02 14:00:00,15.2,15.21,15.19,15.19,8700.0,15.2,15.21,15.19,15.19,8700.0
2013-05-02 14:05:00,15.2,15.2,15.19,15.2,1700.0,15.2,15.2,15.19,15.2,1700.0
2013-05-02 14:10:00,15.2,15.21,15.19,15.19,7900.0,15.2,15.21,15.19,15.19,7900.0
2013-05-02 14:15:00,15.2,15.26,15.2,15.26,35700.0,15.2,15.26,15.2,15.26,35700.0
2013-05-02 14:20:00,15.26,15.29,15.26,15.29,7900.0,15.26,15.29,15.26,15.29,7900.0
2013-05-02 14:25:00,15.28,15.3,15.26,15.29,15300.0,15.28,15.3,15.26,15.29,15300.0
2013-05-02 14:30:00,15.29,15.3,15.27,15.3,9700.0,15.29,15.3,15.27,15.3,9700.0
2013-05-02 14:35:00,15.3,15.34,15.29,15.34,10300.0,15.3,15.34,15.29,15.34,10300.0
2013-05-02 14:40:00,15.35,15.35,15.32,15.34,9700.0,15.35,15.35,15.32,15.34,9700.0
2013-05-02 14:45:00,15.35,15.37,15.34,15.36,5400.0,15.35,15.37,15.34,15.36,5400.0
2013-05-02 14:50:00,15.36,15.36,15.33,15.33,6800.0,15.36,15.36,15.33,15.33,6800.0
2013-05-02 14:55:00,15.33,15.34,15.32,15.34,13800.0,15.33,15.34,15.32,15.34,13800.0
2013-05-02 15:00:00,15.34,15.34,15.33,15.34,8000.0,15.34,15.34,15.33,15.34,8000.0
2013-05-02 15:05:00,15.34,15.34,15.33,15.34,1700.0,15.34,15.34,15.33,15.34,1700.0
2013-05-02 15:10:00,15.33,15.34,15.33,15.33,2200.0,15.33,15.34,15.33,15.33,2200.0
2013-05-02 15:15:00,15.33,15.34,15.33,15.33,2200.0,15.33,15.34,15.33,15.33,2200.0
2013-05-02 15:20:00,15.34,15.36,15.33,15.36,8100.0,15.34,15.36,15.33,15.36,8100.0
2013-05-02 15:25:00,15.36,15.36,15.34,15.34,12700.0,15.36,15.36,15.34,15.34,12700.0
2013-05-02 15:30:00,15.34,15.35,15.34,15.35,3400.0,15.34,15.35,15.34,15.35,3400.0
2013-05-02 15:35:00,15.35,15.36,15.34,15.36,10300.0,15.35,15.36,15.34,15.36,10300.0
2013-05-02 15:40:00,15.36,15.36,15.34,15.34,17100.0,15.36,15.36,15.34,15.34,17100.0
2013-05-02 15:45:00,15.34,15.35,15.34,15.34,5700.0,15.34,15.35,15.34,15.34,5700.0
2013-05-02 15:50:00,15.35,15.35,15.32,15.32,25100.0,15.35,15.35,15.32,15.32,25100.0
2013-05-02 15:55:00,15.33,15.33,15.29,15.3,47900.0,15.33,15.33,15.29,15.3,47900.0
2013-05-03 09:30:00,15.48,15.56,15.41,15.44,30300.0,15.48,15.56,15.41,15.44,30300.0
2013-05-03 09:35:00,15.45,15.48,15.38,15.47,20500.0,15.45,15.48,15.38,15.47,20500.0
2013-05-03 09:40:00,15.5,15.5,15.35,15.36,30900.0,15.5,15.5,15.35,15.36,30900.0
2013-05-03 09:45:00,15.37,15.48,15.37,15.47,13900.0,15.37,15.48,15.37,15.47,13900.0
2013-05-03 09:50:00,15.47,15.5,15.47,15.5,10600.0,15.47,15.5,15.47,15.5,10600.0
2013-05-03 09:55:00,15.49,15.58,15.47,15.56,10900.0,15.49,15.58,15.47,15.56,10900.0
2013-05-03 10:00:00,15.55,15.69,15.53,15.69,48900.0,15.55,15.69,15.53,15.69,48900.0
2013-05-03 10:05:00,15.69,15.74,15.67,15.73,20800.0,15.69,15.74,15.67,15.73,20800.0
2013-05-03 10:10:00,15.74,15.74,15.67,15.68,15600.0,15.74,15.74,15.67,15.68,15600.0
2013-05-03 10:15:00,15.68,15.74,15.68,15.72,9300.0,15.68,15.74,15.68,15.72,9300.0
2013-05-03 10:20:00,15.72,15.83,15.71,15.82,13900.0,15.72,15.83,15.71,15.82,13900.0
2013-05-03 10:25:00,15.81,15.82,15.77,15.8,13900.0,15.81,15.82,15.77,15.8,13900.0
2013-05-03 10:30:00,15.8,15.82,15.77,15.77,37200.0,15.8,15.82,15.77,15.77,37200.0
2013-05-03 10:35:00,15.78,15.81,15.78,15.78,11000.0,15.78,15.81,15.78,15.78,11000.0
2013-05-03 10:40:00,15.78,15.81,15.76,15.78,23100.0,15.78,15.81,15.76,15.78,23100.0
2013-05-03 10:45:00,15.77,15.82,15.77,15.81,17900.0,15.77,15.82,15.77,15.81,17900.0
2013-05-03 10:50:00,15.81,15.81,15.75,15.77,23800.0,15.81,15.81,15.75,15.77,23800.0
2013-05-03 10:55:00,15.77,15.77,15.75,15.75,5300.0,15.77,15.77,15.75,15.75,5300.0
2013-05-03 11:00:00,15.76,15.76,15.75,15.75,4400.0,15.76,15.76,15.75,15.75,4400.0
2013-05-03 11:05:00,15.75,15.79,15.75,15.78,10900.0,15.75,15.79,15.75,15.78,10900.0
2013-05-03 11:10:00,15.79,15.79,15.75,15.78,43400.0,15.79,15.79,15.75,15.78,43400.0
2013-05-03 11:15:00,15.78,15.8,15.78,15.79,10000.0,15.78,15.8,15.78,15.79,10000.0
2013-05-03 11:20:00,15.79,15.8,15.79,15.79,1500.0,15.79,15.8,15.79,15.79,1500.0
2013-05-03 11:25:00,15.79,15.83,15.78,15.83,31000.0,15.79,15.83,15.78,15.83,31000.0
2013-05-03 11:30:00,15.82,15.84,15.8,15.84,32800.0,15.82,15.84,15.8,15.84,32800.0
2013-05-03 11:35:00,15.83,15.83,15.81,15.82,4500.0,15.83,15.83,15.81,15.82,4500.0
2013-05-03 11:40:00,15.82,15.87,15.82,15.86,11200.0,15.82,15.87,15.82,15.86,11200.0
2013-05-03 11:45:00,15.86,15.91,15.85,15.91,16900.0,15.86,15.91,15.85,15.91,16900.0
2013-05-03 11:50:00,15.91,15.91,15.89,15.91,6500.0,15.91,15.91,15.89,15.91,6500.0
2013-05-03 11:55:00,15.91,15.92,15.89,15.92,11500.0,15.91,15.92,15.89,15.92,11500.0
2013-05-03 12:00:00,15.91,15.93,15.9,15.93,21600.0,15.91,15.93,15.9,15.93,21600.0
2013-05-03 12:05:00,15.94,15.94,15.89,15.89,10400.0,15.94,15.94,15.89,15.89,10400.0
2013-05-03 12:10:00,15.89,15.9,15.89,15.89,5500.0,15.89,15.9,15.89,15.89,5500.0
2013-05-03 12:15:00,15.88,15.89,15.8,15.8,30900.0,15.88,15.89,15.8,15.8,30900.0
2013-05-03 12:20:00,15.81,15.82,15.78,15.79,28300.0,15.81,15.82,15.78,15.79,28300.0
2013-05-03 12:25:00,15.79,15.8,15.78,15.78,25400.0,15.79,15.8,15.78,15.78,25400.0
2013-05-03 12:30:00,15.78,15.83,15.78,15.83,6700.0,15.78,15.83,15.78,15.83,6700.0
2013-05-03 12:35:00,15.83,15.83,15.81,15.83,38700.0,15.83,15.83,15.81,15.83,38700.0
2013-05-03 12:40:00,15.83,15.88,15.83,15.86,37400.0,15.83,15.88,15.83,15.86,37400.0
2013-05-03 12:45:00,15.86,15.88,15.85,15.88,10300.0,15.86,15.88,15.85,15.88,10300.0
2013-05-03 12:50:00,15.88,15.92,15.88,15.9,17700.0,15.88,15.92,15.88,15.9,17700.0
2013-05-03 12:55:00,15.89,15.92,15.89,15.92,6800.0,15.89,15.92,15.89,15.92,6800.0
2013-05-03 13:00:00,15.91,15.92,15.9,15.9,7200.0,15.91,15.92,15.9,15.9,7200.0
2013-05-03 13:05:00,15.9,15.93,15.9,15.9,15300.0,15.9,15.93,15.9,15.9,15300.0
2013-05-03 13:10:00,15.9,15.92,15.85,15.92,27100.0,15.9,15.92,15.85,15.92,27100.0
2013-05-03 13:15:00,15.91,15.92,15.88,15.91,8500.0,15.91,15.92,15.88,15.91,8500.0
2013-05-03 13:20:00,15.92,15.93,15.91,15.93,10700.0,15.92,15.93,15.91,15.93,10700.0
2013-05-03 13:25:00,15.93,15.95,15.91,15.91,7100.0,15.93,15.95,15.91,15.91,7100.0
2013-05-03 13:30:00,15.9,15.92,15.9,15.92,3000.0,15.9,15.92,15.9,15.92,3000.0
2013-05-03 13:35:00,15.92,15.95,15.92,15.95,10200.0,15.92,15.95,15.92,15.95,10200.0
2013-05-03 13:40:00,15.95,15.96,15.95,15.96,2800.0,15.95,15.96,15.95,15.96,2800.0
2013-05-03 13:45:00,15.95,15.96,15.93,15.95,6900.0,15.95,15.96,15.93,15.95,6900.0
2013-05-03 13:50:00,15.95,15.95,15.9,15.91,10500.0,15.95,15.95,15.9,15.91,10500.0
2013-05-03 13:55:00,15.91,15.92,15.89,15.9,11600.0,15.91,15.92,15.89,15.9,11600.0
2013-05-03 14:00:00,15.9,15.91,15.88,15.9,10500.0,15.9,15.91,15.88,15.9,10500.0
2013-05-03 14:05:00,15.89,15.9,15.89,15.89,3800.0,15.89,15.9,15.89,15.89,3800.0
2013-05-03 14:10:00,15.9,15.91,15.9,15.91,3200.0,15.9,15.91,15.9,15.91,3200.0
2013-05-03 14:15:00,15.91,15.95,15.91,15.94,21900.0,15.91,15.95,15.91,15.94,21900.0
2013-05-03 14:20:00,15.94,15.95,15.91,15.91,11400.0,15.94,15.95,15.91,15.91,11400.0
2013-05-03 14:25:00,15.91,15.92,15.9,15.91,6700.0,15.91,15.92,15.9,15.91,6700.0
2013-05-03 14:30:00,15.91,15.91,15.88,15.9,5700.0,15.91,15.91,15.88,15.9,5700.0
2013-05-03 14:35:00,15.9,15.9,15.87,15.87,10000.0,15.9,15.9,15.87,15.87,10000.0
2013-05-03 14:40:00,15.87,15.87,15.77,15.8,29100.0,15.87,15.87,15.77,15.8,29100.0
2013-05-03 14:45:00,15.82,15.84,15.81,15.83,7300.0,15.82,15.84,15.81,15.83,7300.0
2013-05-03 14:50:00,15.84,15.86,15.84,15.85,6700.0,15.84,15.86,15.84,15.85,6700.0
2013-05-03 14:55:00,15.86,15.86,15.8,15.8,16000.0,15.86,15.86,15.8,15.8,16000.0
2013-05-03 15:00:00,15.81,15.81,15.79,15.8,5400.0,15.81,15.81,15.79,15.8,5400.0
2013-05-03 15:05:00,15.8,15.81,15.79,15.79,12600.0,15.8,15.81,15.79,15.79,12600.0
2013-05-03 15:10:00,15.8,15.8,15.78,15.79,76800.0,15.8,15.8,15.78,15.79,76800.0
2013-05-03 15:15:00,15.78,15.8,15.78,15.79,18000.0,15.78,15.8,15.78,15.79,18000.0
2013-05-03 15:20:00,15.8,15.8,15.78,15.79,12700.0,15.8,15.8,15.78,15.79,12700.0
2013-05-03 15:25:00,15.79,15.8,15.78,15.8,20800.0,15.79,15.8,15.78,15.8,20800.0
2013-05-03 15:30:00,15.8,15.8,15.79,15.8,12800.0,15.8,15.8,15.79,15.8,12800.0
2013-05-03 15:35:00,15.8,15.8,15.79,15.8,9600.0,15.8,15.8,15.79,15.8,9600.0
2013-05-03 15:40:00,15.8,15.8,15.74,15.74,40700.0,15.8,15.8,15.74,15.74,40700.0
2013-05-03 15:45:00,15.75,15.77,15.75,15.76,23800.0,15.75,15.77,15.75,15.76,23800.0
2013-05-03 15:50:00,15.76,15.77,15.71,15.71,30500.0,15.76,15.77,15.71,15.71,30500.0
2013-05-03 15:55:00,15.72,15.72,15.68,15.69,68400.0,15.72,15.72,15.68,15.69,68400.0
2013-05-06 09:30:00,15.79,15.83,15.76,15.76,12700.0,15.79,15.83,15.76,15.76,12700.0
2013-05-06 09:35:00,15.74,15.75,15.74,15.75,1700.0,15.74,15.75,15.74,15.75,1700.0
2013-05-06 09:40:00,15.75,15.77,15.73,15.75,15600.0,15.75,15.77,15.73,15.75,15600.0
2013-05-06 09:45:00,15.75,15.75,15.69,15.72,8900.0,15.75,15.75,15.69,15.72,8900.0
2013-05-06 09:50:00,15.73,15.74,15.69,15.7,12300.0,15.73,15.74,15.69,15.7,12300.0
2013-05-06 09:55:00,15.69,15.71,15.69,15.71,6100.0,15.69,15.71,15.69,15.71,6100.0
2013-05-06 10:00:00,15.71,15.78,15.71,15.78,9900.0,15.71,15.78,15.71,15.78,9900.0
2013-05-06 10:05:00,15.78,15.81,15.76,15.77,9600.0,15.78,15.81,15.76,15.77,9600.0
2013-05-06 10:10:00,15.78,15.78,15.71,15.72,13800.0,15.78,15.78,15.71,15.72,13800.0
2013-05-06 10:15:00,15.73,15.75,15.72,15.75,8000.0,15.73,15.75,15.72,15.75,8000.0
2013-05-06 10:20:00,15.75,15.77,15.73,15.73,9500.0,15.75,15.77,15.73,15.73,9500.0
2013-05-06 10:25:00,15.72,15.72,15.69,15.72,10100.0,15.72,15.72,15.69,15.72,10100.0
2013-05-06 10:30:00,15.72,15.72,15.72,15.72,600.0,15.72,15.72,15.72,15.72,600.0
2013-05-06 10:35:00,15.72,15.74,15.7,15.74,4300.0,15.72,15.74,15.7,15.74,4300.0
2013-05-06 10:40:00,15.73,15.73,15.69,15.72,8800.0,15.73,15.73,15.69,15.72,8800.0
2013-05-06 10:45:00,15.7,15.71,15.7,15.71,600.0,15.7,15.71,15.7,15.71,600.0
2013-05-06 10:50:00,15.71,15.71,15.69,15.69,4900.0,15.71,15.71,15.69,15.69,4900.0
2013-05-06 10:55:00,15.7,15.7,15.59,15.59,17200.0,15.7,15.7,15.59,15.59,17200.0
2013-05-06 11:00:00,15.6,15.62,15.59,15.6,5000.0,15.6,15.62,15.59,15.6,5000.0
2013-05-06 11:05:00,15.6,15.63,15.6,15.61,4000.0,15.6,15.63,15.6,15.61,4000.0
2013-05-06 11:10:00,15.61,15.68,15.61,15.67,6400.0,15.61,15.68,15.61,15.67,6400.0
2013-05-06 11:15:00,15.67,15.69,15.66,15.67,4700.0,15.67,15.69,15.66,15.67,4700.0
2013-05-06 11:20:00,15.67,15.68,15.63,15.63,5300.0,15.67,15.68,15.63,15.63,5300.0
2013-05-06 11:25:00,15.62,15.62,15.62,15.62,800.0,15.62,15.62,15.62,15.62,800.0
2013-05-06 11:30:00,15.62,15.62,15.58,15.58,4400.0,15.62,15.62,15.58,15.58,4400.0
2013-05-06 11:35:00,15.58,15.66,15.58,15.66,11200.0,15.58,15.66,15.58,15.66,11200.0
2013-05-06 11:40:00,15.66,15.69,15.66,15.66,33500.0,15.66,15.69,15.66,15.66,33500.0
2013-05-06 11:45:00,15.67,15.67,15.62,15.62,19300.0,15.67,15.67,15.62,15.62,19300.0
2013-05-06 11:50:00,15.62,15.62,15.61,15.61,2800.0,15.62,15.62,15.61,15.61,2800.0
2013-05-06 11:55:00,15.6,15.63,15.6,15.63,2600.0,15.6,15.63,15.6,15.63,2600.0
2013-05-06 12:00:00,15.62,15.67,15.62,15.67,4000.0,15.62,15.67,15.62,15.67,4000.0
2013-05-06 12:05:00,15.67,15.69,15.67,15.69,3100.0,15.67,15.69,15.67,15.69,3100.0
2013-05-06 12:10:00,15.68,15.7,15.68,15.69,6200.0,15.68,15.7,15.68,15.69,6200.0
2013-05-06 12:15:00,15.69,15.72,15.68,15.7,11500.0,15.69,15.72,15.68,15.7,11500.0
2013-05-06 12:20:00,15.7,15.71,15.69,15.71,3600.0,15.7,15.71,15.69,15.71,3600.0
2013-05-06 12:25:00,15.71,15.71,15.7,15.7,2500.0,15.71,15.71,15.7,15.7,2500.0
2013-05-06 12:30:00,15.7,15.71,15.69,15.7,6500.0,15.7,15.71,15.69,15.7,6500.0
2013-05-06 12:35:00,15.7,15.72,15.7,15.7,4400.0,15.7,15.72,15.7,15.7,4400.0
2013-05-06 12:40:00,15.7,15.7,15.69,15.69,1200.0,15.7,15.7,15.69,15.69,1200.0
2013-05-06 12:45:00,15.7,15.72,15.69,15.71,6200.0,15.7,15.72,15.69,15.71,6200.0
2013-05-06 12:50:00,15.72,15.72,15.71,15.72,1400.0,15.72,15.72,15.71,15.72,1400.0
2013-05-06 12:55:00,15.72,15.73,15.69,15.69,6400.0,15.72,15.73,15.69,15.69,6400.0
2013-05-06 13:00:00,15.69,15.7,15.68,15.68,3300.0,15.69,15.7,15.68,15.68,3300.0
2013-05-06 13:05:00,15.68,15.69,15.67,15.68,1700.0,15.68,15.69,15.67,15.68,1700.0
2013-05-06 13:10:00,15.68,15.68,15.67,15.68,1000.0,15.68,15.68,15.67,15.68,1000.0
2013-05-06 13:15:00,15.67,15.68,15.67,15.67,1200.0,15.67,15.68,15.67,15.67,1200.0
2013-05-06 13:20:00,15.67,15.68,15.66,15.66,5400.0,15.67,15.68,15.66,15.66,5400.0
2013-05-06 13:25:00,15.66,15.67,15.66,15.67,1500.0,15.66,15.67,15.66,15.67,1500.0
2013-05-06 13:30:00,15.66,15.66,15.66,15.66,1100.0,15.66,15.66,15.66,15.66,1100.0
2013-05-06 13:35:00,15.66,15.67,15.66,15.67,1600.0,15.66,15.67,15.66,15.67,1600.0
2013-05-06 13:40:00,15.66,15.66,15.62,15.62,10500.0,15.66,15.66,15.62,15.62,10500.0
2013-05-06 13:45:00,15.62,15.63,15.61,15.61,3100.0,15.62,15.63,15.61,15.61,3100.0
2013-05-06 13:50:00,15.62,15.63,15.61,15.62,8200.0,15.62,15.63,15.61,15.62,8200.0
2013-05-06 13:55:00,15.63,15.64,15.62,15.62,5900.0,15.63,15.64,15.62,15.62,5900.0
2013-05-06 14:00:00,15.63,15.64,15.63,15.64,7400.0,15.63,15.64,15.63,15.64,7400.0
2013-05-06 14:05:00,15.65,15.65,15.64,15.65,4500.0,15.65,15.65,15.64,15.65,4500.0
2013-05-06 14:10:00,15.65,15.65,15.63,15.64,6100.0,15.65,15.65,15.63,15.64,6100.0
2013-05-06 14:15:00,15.63,15.64,15.61,15.61,8500.0,15.63,15.64,15.61,15.61,8500.0
2013-05-06 14:20:00,15.62,15.65,15.61,15.64,9300.0,15.62,15.65,15.61,15.64,9300.0
2013-05-06 14:25:00,15.64,15.65,15.64,15.65,1700.0,15.64,15.65,15.64,15.65,1700.0
2013-05-06 14:30:00,15.65,15.65,15.63,15.65,5500.0,15.65,15.65,15.63,15.65,5500.0
2013-05-06 14:35:00,15.65,15.65,15.64,15.65,800.0,15.65,15.65,15.64,15.65,800.0
2013-05-06 14:40:00,15.65,15.65,15.62,15.62,5300.0,15.65,15.65,15.62,15.62,5300.0
2013-05-06 14:45:00,15.62,15.62,15.6,15.61,11800.0,15.62,15.62,15.6,15.61,11800.0
2013-05-06 14:50:00,15.61,15.62,15.6,15.61,11300.0,15.61,15.62,15.6,15.61,11300.0
2013-05-06 14:55:00,15.62,15.62,15.61,15.61,3600.0,15.62,15.62,15.61,15.61,3600.0
2013-05-06 15:00:00,15.62,15.63,15.61,15.62,6100.0,15.62,15.63,15.61,15.62,6100.0
2013-05-06 15:05:00,15.63,15.63,15.61,15.61,6400.0,15.63,15.63,15.61,15.61,6400.0
2013-05-06 15:10:00,15.61,15.62,15.61,15.62,4100.0,15.61,15.62,15.61,15.62,4100.0
2013-05-06 15:15:00,15.61,15.62,15.61,15.62,5800.0,15.61,15.62,15.61,15.62,5800.0
2013-05-06 15:20:00,15.61,15.62,15.6,15.6,12500.0,15.61,15.62,15.6,15.6,12500.0
2013-05-06 15:25:00,15.61,15.61,15.6,15.61,6400.0,15.61,15.61,15.6,15.61,6400.0
2013-05-06 15:30:00,15.6,15.61,15.6,15.61,6500.0,15.6,15.61,15.6,15.61,6500.0
2013-05-06 15:35:00,15.61,15.62,15.61,15.61,17800.0,15.61,15.62,15.61,15.61,17800.0
2013-05-06 15:40:00,15.61,15.63,15.61,15.63,13300.0,15.61,15.63,15.61,15.63,13300.0
2013-05-06 15:45:00,15.63,15.63,15.62,15.62,14800.0,15.63,15.63,15.62,15.62,14800.0
2013-05-06 15:50:00,15.62,15.63,15.62,15.62,16200.0,15.62,15.63,15.62,15.62,16200.0
2013-05-06 15:55:00,15.63,15.63,15.6,15.61,59100.0,15.63,15.63,15.6,15.61,59100.0
2013-05-07 09:30:00,15.69,15.75,15.56,15.75,12800.0,15.69,15.75,15.56,15.75,12800.0
2013-05-07 09:35:00,15.75,15.75,15.63,15.72,9700.0,15.75,15.75,15.63,15.72,9700.0
2013-05-07 09:40:00,15.75,15.81,15.74,15.81,1900.0,15.75,15.81,15.74,15.81,1900.0
2013-05-07 09:45:00,15.81,15.88,15.79,15.85,11900.0,15.81,15.88,15.79,15.85,11900.0
2013-05-07 09:50:00,15.85,15.89,15.85,15.87,6800.0,15.85,15.89,15.85,15.87,6800.0
2013-05-07 09:55:00,15.87,15.87,15.8,15.81,17200.0,15.87,15.87,15.8,15.81,17200.0
2013-05-07 10:00:00,15.81,15.81,15.68,15.72,12400.0,15.81,15.81,15.68,15.72,12400.0
2013-05-07 10:05:00,15.69,15.69,15.65,15.67,5700.0,15.69,15.69,15.65,15.67,5700.0
2013-05-07 10:10:00,15.66,15.68,15.59,15.63,12400.0,15.66,15.68,15.59,15.63,12400.0
2013-05-07 10:15:00,15.62,15.62,15.51,15.53,25500.0,15.62,15.62,15.51,15.53,25500.0
2013-05-07 10:20:00,15.52,15.57,15.52,15.54,12800.0,15.52,15.57,15.52,15.54,12800.0
2013-05-07 10:25:00,15.54,15.57,15.53,15.57,22900.0,15.54,15.57,15.53,15.57,22900.0
2013-05-07 10:30:00,15.56,15.62,15.56,15.62,15900.0,15.56,15.62,15.56,15.62,15900.0
2013-05-07 10:35:00,15.61,15.64,15.6,15.62,6900.0,15.61,15.64,15.6,15.62,6900.0
2013-05-07 10:40:00,15.61,15.64,15.57,15.62,69800.0,15.61,15.64,15.57,15.62,69800.0
2013-05-07 10:45:00,15.63,15.66,15.61,15.66,23900.0,15.63,15.66,15.61,15.66,23900.0
2013-05-07 10:50:00,15.65,15.65,15.61,15.61,23700.0,15.65,15.65,15.61,15.61,23700.0
2013-05-07 10:55:00,15.61,15.61,15.57,15.58,4800.0,15.61,15.61,15.57,15.58,4800.0
2013-05-07 11:00:00,15.57,15.61,15.57,15.6,10000.0,15.57,15.61,15.57,15.6,10000.0
2013-05-07 11:05:00,15.61,15.62,15.6,15.61,2600.0,15.61,15.62,15.6,15.61,2600.0
2013-05-07 11:10:00,15.62,15.64,15.62,15.64,1500.0,15.62,15.64,15.62,15.64,1500.0
2013-05-07 11:15:00,15.65,15.65,15.59,15.6,7000.0,15.65,15.65,15.59,15.6,7000.0
2013-05-07 11:20:00,15.6,15.6,15.58,15.58,3800.0,15.6,15.6,15.58,15.58,3800.0
2013-05-07 11:25:00,15.58,15.58,15.57,15.58,7900.0,15.58,15.58,15.57,15.58,7900.0
2013-05-07 11:30:00,15.58,15.58,15.56,15.56,11500.0,15.58,15.58,15.56,15.56,11500.0
2013-05-07 11:35:00,15.56,15.56,15.52,15.53,17300.0,15.56,15.56,15.52,15.53,17300.0
2013-05-07 11:40:00,15.52,15.53,15.51,15.52,3400.0,15.52,15.53,15.51,15.52,3400.0
2013-05-07 11:45:00,15.51,15.58,15.51,15.56,29200.0,15.51,15.58,15.51,15.56,29200.0
2013-05-07 11:50:00,15.56,15.56,15.53,15.54,5500.0,15.56,15.56,15.53,15.54,5500.0
2013-05-07 11:55:00,15.53,15.55,15.52,15.54,3700.0,15.53,15.55,15.52,15.54,3700.0
2013-05-07 12:00:00,15.55,15.57,15.55,15.57,4700.0,15.55,15.57,15.55,15.57,4700.0
2013-05-07 12:05:00,15.56,15.59,15.56,15.58,5400.0,15.56,15.59,15.56,15.58,5400.0
2013-05-07 12:10:00,15.58,15.6,15.57,15.58,7600.0,15.58,15.6,15.57,15.58,7600.0
2013-05-07 12:15:00,15.58,15.59,15.57,15.58,7400.0,15.58,15.59,15.57,15.58,7400.0
2013-05-07 12:20:00,15.59,15.61,15.59,15.6,2800.0,15.59,15.61,15.59,15.6,2800.0
2013-05-07 12:25:00,15.6,15.63,15.6,15.62,3900.0,15.6,15.63,15.6,15.62,3900.0
2013-05-07 12:30:00,15.61,15.61,15.59,15.59,6800.0,15.61,15.61,15.59,15.59,6800.0
2013-05-07 12:35:00,15.6,15.65,15.6,15.65,8900.0,15.6,15.65,15.6,15.65,8900.0
2013-05-07 12:40:00,15.65,15.66,15.64,15.64,9700.0,15.65,15.66,15.64,15.64,9700.0
2013-05-07 12:45:00,15.64,15.65,15.64,15.65,2100.0,15.64,15.65,15.64,15.65,2100.0
2013-05-07 12:50:00,15.66,15.67,15.66,15.67,900.0,15.66,15.67,15.66,15.67,900.0
2013-05-07 12:55:00,15.66,15.68,15.66,15.66,7800.0,15.66,15.68,15.66,15.66,7800.0
2013-05-07 13:00:00,15.66,15.67,15.66,15.66,3500.0,15.66,15.67,15.66,15.66,3500.0
2013-05-07 13:05:00,15.67,15.68,15.65,15.68,5800.0,15.67,15.68,15.65,15.68,5800.0
2013-05-07 13:10:00,15.68,15.7,15.68,15.7,5900.0,15.68,15.7,15.68,15.7,5900.0
2013-05-07 13:15:00,15.69,15.7,15.68,15.69,2900.0,15.69,15.7,15.68,15.69,2900.0
2013-05-07 13:20:00,15.7,15.72,15.7,15.7,8700.0,15.7,15.72,15.7,15.7,8700.0
2013-05-07 13:25:00,15.7,15.72,15.69,15.72,3400.0,15.7,15.72,15.69,15.72,3400.0
2013-05-07 13:30:00,15.72,15.72,15.72,15.72,700.0,15.72,15.72,15.72,15.72,700.0
2013-05-07 13:35:00,15.72,15.76,15.72,15.76,4400.0,15.72,15.76,15.72,15.76,4400.0
2013-05-07 13:40:00,15.75,15.78,15.75,15.75,11700.0,15.75,15.78,15.75,15.75,11700.0
2013-05-07 13:45:00,15.75,15.75,15.74,15.75,1200.0,15.75,15.75,15.74,15.75,1200.0
2013-05-07 13:50:00,15.75,15.76,15.74,15.76,1500.0,15.75,15.76,15.74,15.76,1500.0
2013-05-07 13:55:00,15.75,15.75,15.73,15.74,3500.0,15.75,15.75,15.73,15.74,3500.0
2013-05-07 14:00:00,15.73,15.74,15.73,15.74,1200.0,15.73,15.74,15.73,15.74,1200.0
2013-05-07 14:05:00,15.74,15.75,15.73,15.75,11700.0,15.74,15.75,15.73,15.75,11700.0
2013-05-07 14:10:00,15.75,15.78,15.75,15.78,3300.0,15.75,15.78,15.75,15.78,3300.0
2013-05-07 14:15:00,15.78,15.79,15.78,15.78,5100.0,15.78,15.79,15.78,15.78,5100.0
2013-05-07 14:20:00,15.78,15.79,15.76,15.77,6600.0,15.78,15.79,15.76,15.77,6600.0
2013-05-07 14:25:00,15.77,15.77,15.74,15.75,5900.0,15.77,15.77,15.74,15.75,5900.0
2013-05-07 14:30:00,15.74,15.74,15.72,15.73,1800.0,15.74,15.74,15.72,15.73,1800.0
2013-05-07 14:35:00,15.72,15.73,15.71,15.71,6200.0,15.72,15.73,15.71,15.71,6200.0
2013-05-07 14:40:00,15.71,15.72,15.71,15.71,7700.0,15.71,15.72,15.71,15.71,7700.0
2013-05-07 14:45:00,15.71,15.74,15.7,15.74,8200.0,15.71,15.74,15.7,15.74,8200.0
2013-05-07 14:50:00,15.74,15.74,15.73,15.74,900.0,15.74,15.74,15.73,15.74,900.0
2013-05-07 14:55:00,15.74,15.76,15.74,15.75,8500.0,15.74,15.76,15.74,15.75,8500.0
2013-05-07 15:00:00,15.75,15.78,15.75,15.78,15500.0,15.75,15.78,15.75,15.78,15500.0
2013-05-07 15:05:00,15.77,15.79,15.77,15.78,8900.0,15.77,15.79,15.77,15.78,8900.0
2013-05-07 15:10:00,15.78,15.8,15.78,15.79,7900.0,15.78,15.8,15.78,15.79,7900.0
2013-05-07 15:15:00,15.79,15.8,15.79,15.8,3900.0,15.79,15.8,15.79,15.8,3900.0
2013-05-07 15:20:00,15.79,15.8,15.78,15.8,11400.0,15.79,15.8,15.78,15.8,11400.0
2013-05-07 15:25:00,15.8,15.8,15.79,15.79,4700.0,15.8,15.8,15.79,15.79,4700.0
2013-05-07 15:30:00,15.79,15.8,15.78,15.79,9200.0,15.79,15.8,15.78,15.79,9200.0
2013-05-07 15:35:00,15.78,15.8,15.78,15.8,8300.0,15.78,15.8,15.78,15.8,8300.0
2013-05-07 15:40:00,15.8,15.81,15.79,15.81,9600.0,15.8,15.81,15.79,15.81,9600.0
2013-05-07 15:45:00,15.8,15.81,15.76,15.76,20200.0,15.8,15.81,15.76,15.76,20200.0
2013-05-07 15:50:00,15.77,15.77,15.76,15.76,12600.0,15.77,15.77,15.76,15.76,12600.0
2013-05-07 15:55:00,15.77,15.77,15.75,15.75,50000.0,15.77,15.77,15.75,15.75,50000.0
2013-05-08 09:30:00,15.86,15.95,15.82,15.95,51100.0,15.86,15.95,15.82,15.95,51100.0
2013-05-08 09:35:00,15.95,16.42,15.95,16.19,208100.0,15.95,16.42,15.95,16.19,208100.0
2013-05-08 09:40:00,16.21,16.25,16.13,16.23,54700.0,16.21,16.25,16.13,16.23,54700.0
2013-05-08 09:45:00,16.22,16.3,16.14,16.29,84200.0,16.22,16.3,16.14,16.29,84200.0
2013-05-08 09:50:00,16.29,16.38,16.25,16.38,58200.0,16.29,16.38,16.25,16.38,58200.0
2013-05-08 09:55:00,16.38,16.38,16.23,16.28,44500.0,16.38,16.38,16.23,16.28,44500.0
2013-05-08 10:00:00,16.29,16.39,16.29,16.38,56900.0,16.29,16.39,16.29,16.38,56900.0
2013-05-08 10:05:00,16.38,16.53,16.38,16.5,104600.0,16.38,16.53,16.38,16.5,104600.0
2013-05-08 10:10:00,16.5,16.68,16.47,16.49,117000.0,16.5,16.68,16.47,16.49,117000.0
2013-05-08 10:15:00,16.5,16.52,16.46,16.47,45500.0,16.5,16.52,16.46,16.47,45500.0
2013-05-08 10:20:00,16.47,16.5,16.46,16.48,31500.0,16.47,16.5,16.46,16.48,31500.0
2013-05-08 10:25:00,16.47,16.5,16.47,16.5,26100.0,16.47,16.5,16.47,16.5,26100.0
2013-05-08 10:30:00,16.49,16.5,16.46,16.49,29100.0,16.49,16.5,16.46,16.49,29100.0
2013-05-08 10:35:00,16.49,16.5,16.43,16.45,23200.0,16.49,16.5,16.43,16.45,23200.0
2013-05-08 10:40:00,16.45,16.46,16.35,16.36,36600.0,16.45,16.46,16.35,16.36,36600.0
2013-05-08 10:45:00,16.36,16.43,16.36,16.42,24400.0,16.36,16.43,16.36,16.42,24400.0
2013-05-08 10:50:00,16.41,16.45,16.41,16.42,11100.0,16.41,16.45,16.41,16.42,11100.0
2013-05-08 10:55:00,16.43,16.43,16.41,16.42,7900.0,16.43,16.43,16.41,16.42,7900.0
2013-05-08 11:00:00,16.41,16.45,16.38,16.45,24600.0,16.41,16.45,16.38,16.45,24600.0
2013-05-08 11:05:00,16.45,16.45,16.41,16.41,14800.0,16.45,16.45,16.41,16.41,14800.0
2013-05-08 11:10:00,16.42,16.45,16.33,16.36,36600.0,16.42,16.45,16.33,16.36,36600.0
2013-05-08 11:15:00,16.35,16.36,16.31,16.36,12100.0,16.35,16.36,16.31,16.36,12100.0
2013-05-08 11:20:00,16.37,16.38,16.23,16.27,60100.0,16.37,16.38,16.23,16.27,60100.0
2013-05-08 11:25:00,16.27,16.28,16.23,16.27,13600.0,16.27,16.28,16.23,16.27,13600.0
2013-05-08 11:30:00,16.26,16.27,16.22,16.23,12500.0,16.26,16.27,16.22,16.23,12500.0
2013-05-08 11:35:00,16.23,16.23,16.07,16.18,97600.0,16.23,16.23,16.07,16.18,97600.0
2013-05-08 11:40:00,16.19,16.2,16.17,16.18,7600.0,16.19,16.2,16.17,16.18,7600.0
2013-05-08 11:45:00,16.17,16.25,16.17,16.25,19100.0,16.17,16.25,16.17,16.25,19100.0
2013-05-08 11:50:00,16.25,16.25,16.2,16.21,16500.0,16.25,16.25,16.2,16.21,16500.0
2013-05-08 11:55:00,16.2,16.24,16.18,16.24,17600.0,16.2,16.24,16.18,16.24,17600.0
2013-05-08 12:00:00,16.23,16.3,16.23,16.3,18800.0,16.23,16.3,16.23,16.3,18800.0
2013-05-08 12:05:00,16.29,16.3,16.26,16.26,18500.0,16.29,16.3,16.26,16.26,18500.0
2013-05-08 12:10:00,16.26,16.26,16.23,16.24,8200.0,16.26,16.26,16.23,16.24,8200.0
2013-05-08 12:15:00,16.24,16.26,16.24,16.25,8700.0,16.24,16.26,16.24,16.25,8700.0
2013-05-08 12:20:00,16.25,16.3,16.25,16.3,9100.0,16.25,16.3,16.25,16.3,9100.0
2013-05-08 12:25:00,16.29,16.3,16.25,16.25,16400.0,16.29,16.3,16.25,16.25,16400.0
2013-05-08 12:30:00,16.25,16.27,16.18,16.18,10400.0,16.25,16.27,16.18,16.18,10400.0
2013-05-08 12:35:00,16.17,16.19,16.14,16.16,42400.0,16.17,16.19,16.14,16.16,42400.0
2013-05-08 12:40:00,16.16,16.21,16.15,16.21,18000.0,16.16,16.21,16.15,16.21,18000.0
2013-05-08 12:45:00,16.2,16.25,16.19,16.22,15700.0,16.2,16.25,16.19,16.22,15700.0
2013-05-08 12:50:00,16.23,16.23,16.19,16.23,24800.0,16.23,16.23,16.19,16.23,24800.0
2013-05-08 12:55:00,16.23,16.24,16.2,16.24,5200.0,16.23,16.24,16.2,16.24,5200.0
2013-05-08 13:00:00,16.25,16.26,16.24,16.26,8000.0,16.25,16.26,16.24,16.26,8000.0
2013-05-08 13:05:00,16.26,16.29,16.25,16.27,9800.0,16.26,16.29,16.25,16.27,9800.0
2013-05-08 13:10:00,16.27,16.3,16.27,16.3,10400.0,16.27,16.3,16.27,16.3,10400.0
2013-05-08 13:15:00,16.3,16.35,16.3,16.35,23200.0,16.3,16.35,16.3,16.35,23200.0
2013-05-08 13:20:00,16.35,16.35,16.34,16.34,3200.0,16.35,16.35,16.34,16.34,3200.0
2013-05-08 13:25:00,16.35,16.35,16.27,16.28,18100.0,16.35,16.35,16.27,16.28,18100.0
2013-05-08 13:30:00,16.28,16.31,16.28,16.3,5200.0,16.28,16.31,16.28,16.3,5200.0
2013-05-08 13:35:00,16.31,16.31,16.3,16.3,4700.0,16.31,16.31,16.3,16.3,4700.0
2013-05-08 13:40:00,16.3,16.31,16.26,16.27,11300.0,16.3,16.31,16.26,16.27,11300.0
2013-05-08 13:45:00,16.28,16.29,16.25,16.28,14100.0,16.28,16.29,16.25,16.28,14100.0
2013-05-08 13:50:00,16.27,16.27,16.24,16.26,5400.0,16.27,16.27,16.24,16.26,5400.0
2013-05-08 13:55:00,16.27,16.28,16.26,16.26,7000.0,16.27,16.28,16.26,16.26,7000.0
2013-05-08 14:00:00,16.26,16.26,16.23,16.23,16200.0,16.26,16.26,16.23,16.23,16200.0
2013-05-08 14:05:00,16.24,16.25,16.2,16.22,20300.0,16.24,16.25,16.2,16.22,20300.0
2013-05-08 14:10:00,16.21,16.22,16.21,16.21,4300.0,16.21,16.22,16.21,16.21,4300.0
2013-05-08 14:15:00,16.21,16.23,16.2,16.2,6000.0,16.21,16.23,16.2,16.2,6000.0
2013-05-08 14:20:00,16.21,16.23,16.2,16.23,12200.0,16.21,16.23,16.2,16.23,12200.0
2013-05-08 14:25:00,16.23,16.24,16.22,16.22,8800.0,16.23,16.24,16.22,16.22,8800.0
2013-05-08 14:30:00,16.22,16.22,16.14,16.14,34200.0,16.22,16.22,16.14,16.14,34200.0
2013-05-08 14:35:00,16.14,16.17,16.13,16.17,8600.0,16.14,16.17,16.13,16.17,8600.0
2013-05-08 14:40:00,16.18,16.18,16.15,16.16,21400.0,16.18,16.18,16.15,16.16,21400.0
2013-05-08 14:45:00,16.16,16.18,16.13,16.18,13500.0,16.16,16.18,16.13,16.18,13500.0
2013-05-08 14:50:00,16.18,16.21,16.18,16.21,12600.0,16.18,16.21,16.18,16.21,12600.0
2013-05-08 14:55:00,16.2,16.2,16.17,16.18,10000.0,16.2,16.2,16.17,16.18,10000.0
2013-05-08 15:00:00,16.18,16.19,16.18,16.18,8300.0,16.18,16.19,16.18,16.18,8300.0
2013-05-08 15:05:00,16.18,16.2,16.18,16.19,12100.0,16.18,16.2,16.18,16.19,12100.0
2013-05-08 15:10:00,16.2,16.2,16.18,16.18,16400.0,16.2,16.2,16.18,16.18,16400.0
2013-05-08 15:15:00,16.18,16.22,16.18,16.22,17600.0,16.18,16.22,16.18,16.22,17600.0
2013-05-08 15:20:00,16.21,16.22,16.2,16.21,17500.0,16.21,16.22,16.2,16.21,17500.0
2013-05-08 15:25:00,16.21,16.23,16.21,16.23,20400.0,16.21,16.23,16.21,16.23,20400.0
2013-05-08 15:30:00,16.23,16.25,16.22,16.25,19500.0,16.23,16.25,16.22,16.25,19500.0
2013-05-08 15:35:00,16.24,16.24,16.2,16.2,23400.0,16.24,16.24,16.2,16.2,23400.0
2013-05-08 15:40:00,16.2,16.23,16.19,16.2,30400.0,16.2,16.23,16.19,16.2,30400.0
2013-05-08 15:45:00,16.2,16.2,16.06,16.12,229500.0,16.2,16.2,16.06,16.12,229500.0
2013-05-08 15:50:00,16.12,16.17,16.12,16.16,107600.0,16.12,16.17,16.12,16.16,107600.0
2013-05-08 15:55:00,16.15,16.22,16.14,16.22,238100.0,16.15,16.22,16.14,16.22,238100.0
2013-05-09 09:30:00,16.13,16.2,16.12,16.17,16200.0,16.13,16.2,16.12,16.17,16200.0
2013-05-09 09:35:00,16.17,16.17,16.08,16.1,7800.0,16.17,16.17,16.08,16.1,7800.0
2013-05-09 09:40:00,16.11,16.15,16.09,16.14,19400.0,16.11,16.15,16.09,16.14,19400.0
2013-05-09 09:45:00,16.14,16.15,16.08,16.1,52300.0,16.14,16.15,16.08,16.1,52300.0
2013-05-09 09:50:00,16.09,16.13,16.07,16.08,21300.0,16.09,16.13,16.07,16.08,21300.0
2013-05-09 09:55:00,16.08,16.11,16.08,16.09,1900.0,16.08,16.11,16.08,16.09,1900.0
2013-05-09 10:00:00,16.09,16.14,16.09,16.14,21100.0,16.09,16.14,16.09,16.14,21100.0
2013-05-09 10:05:00,16.14,16.15,16.12,16.12,15600.0,16.14,16.15,16.12,16.12,15600.0
2013-05-09 10:10:00,16.12,16.12,16.07,16.1,11600.0,16.12,16.12,16.07,16.1,11600.0
2013-05-09 10:15:00,16.1,16.12,16.05,16.05,11900.0,16.1,16.12,16.05,16.05,11900.0
2013-05-09 10:20:00,16.05,16.06,16.02,16.03,7700.0,16.05,16.06,16.02,16.03,7700.0
2013-05-09 10:25:00,16.03,16.03,15.95,15.99,76500.0,16.03,16.03,15.95,15.99,76500.0
2013-05-09 10:30:00,15.99,15.99,15.99,15.99,2900.0,15.99,15.99,15.99,15.99,2900.0
2013-05-09 10:35:00,15.99,16.01,15.99,16.0,35800.0,15.99,16.01,15.99,16.0,35800.0
2013-05-09 10:40:00,16.0,16.01,16.0,16.0,15900.0,16.0,16.01,16.0,16.0,15900.0
2013-05-09 10:45:00,16.0,16.0,16.0,16.0,9800.0,16.0,16.0,16.0,16.0,9800.0
2013-05-09 10:50:00,16.0,16.0,15.95,15.99,32900.0,16.0,16.0,15.95,15.99,32900.0
2013-05-09 10:55:00,15.99,16.0,15.99,15.99,11800.0,15.99,16.0,15.99,15.99,11800.0
2013-05-09 11:00:00,16.0,16.01,15.99,16.0,126200.0,16.0,16.01,15.99,16.0,126200.0
2013-05-09 11:05:00,16.0,16.0,15.98,16.0,20200.0,16.0,16.0,15.98,16.0,20200.0
2013-05-09 11:10:00,16.0,16.0,15.99,16.0,1400.0,16.0,16.0,15.99,16.0,1400.0
2013-05-09 11:15:00,15.99,16.0,15.99,16.0,4300.0,15.99,16.0,15.99,16.0,4300.0
2013-05-09 11:20:00,16.0,16.0,15.99,15.99,7600.0,16.0,16.0,15.99,15.99,7600.0
2013-05-09 11:25:00,15.99,16.0,15.98,16.0,21300.0,15.99,16.0,15.98,16.0,21300.0
2013-05-09 11:30:00,16.0,16.0,15.98,15.99,13200.0,16.0,16.0,15.98,15.99,13200.0
2013-05-09 11:35:00,16.0,16.0,15.99,15.99,14300.0,16.0,16.0,15.99,15.99,14300.0
2013-05-09 11:40:00,15.99,15.99,15.99,15.99,1100.0,15.99,15.99,15.99,15.99,1100.0
2013-05-09 11:45:00,15.99,16.0,15.98,15.99,11600.0,15.99,16.0,15.98,15.99,11600.0
2013-05-09 11:50:00,15.99,15.99,15.99,15.99,15900.0,15.99,15.99,15.99,15.99,15900.0
2013-05-09 11:55:00,15.98,15.99,15.98,15.99,1300.0,15.98,15.99,15.98,15.99,1300.0
2013-05-09 12:00:00,15.99,15.99,15.98,15.99,4300.0,15.99,15.99,15.98,15.99,4300.0
2013-05-09 12:05:00,15.98,15.98,15.93,15.95,31300.0,15.98,15.98,15.93,15.95,31300.0
2013-05-09 12:10:00,15.95,15.96,15.95,15.96,2500.0,15.95,15.96,15.95,15.96,2500.0
2013-05-09 12:15:00,15.96,15.96,15.96,15.96,600.0,15.96,15.96,15.96,15.96,600.0
2013-05-09 12:20:00,15.95,15.95,15.78,15.79,47800.0,15.95,15.95,15.78,15.79,47800.0
2013-05-09 12:25:00,15.8,15.82,15.79,15.81,18400.0,15.8,15.82,15.79,15.81,18400.0
2013-05-09 12:30:00,15.82,15.86,15.81,15.85,8600.0,15.82,15.86,15.81,15.85,8600.0
2013-05-09 12:35:00,15.85,15.86,15.84,15.85,6400.0,15.85,15.86,15.84,15.85,6400.0
2013-05-09 12:40:00,15.85,15.86,15.84,15.84,14600.0,15.85,15.86,15.84,15.84,14600.0
2013-05-09 12:45:00,15.85,15.87,15.85,15.87,5900.0,15.85,15.87,15.85,15.87,5900.0
2013-05-09 12:50:00,15.88,15.9,15.88,15.9,6200.0,15.88,15.9,15.88,15.9,6200.0
2013-05-09 12:55:00,15.89,15.92,15.88,15.88,9400.0,15.89,15.92,15.88,15.88,9400.0
2013-05-09 13:00:00,15.89,15.89,15.88,15.89,7600.0,15.89,15.89,15.88,15.89,7600.0
2013-05-09 13:05:00,15.9,15.92,15.88,15.92,24200.0,15.9,15.92,15.88,15.92,24200.0
2013-05-09 13:10:00,15.92,15.93,15.91,15.92,4000.0,15.92,15.93,15.91,15.92,4000.0
2013-05-09 13:15:00,15.92,15.93,15.92,15.93,5400.0,15.92,15.93,15.92,15.93,5400.0
2013-05-09 13:20:00,15.92,15.92,15.91,15.91,2800.0,15.92,15.92,15.91,15.91,2800.0
2013-05-09 13:25:00,15.92,15.94,15.92,15.94,15000.0,15.92,15.94,15.92,15.94,15000.0
2013-05-09 13:30:00,15.94,15.95,15.94,15.95,3100.0,15.94,15.95,15.94,15.95,3100.0
2013-05-09 13:35:00,15.96,15.97,15.95,15.95,7800.0,15.96,15.97,15.95,15.95,7800.0
2013-05-09 13:40:00,15.95,15.96,15.93,15.96,11600.0,15.95,15.96,15.93,15.96,11600.0
2013-05-09 13:45:00,15.96,15.98,15.96,15.97,1900.0,15.96,15.98,15.96,15.97,1900.0
2013-05-09 13:50:00,15.97,15.99,15.97,15.99,9200.0,15.97,15.99,15.97,15.99,9200.0
2013-05-09 13:55:00,15.99,15.99,15.98,15.99,3200.0,15.99,15.99,15.98,15.99,3200.0
2013-05-09 14:00:00,15.99,16.0,15.97,15.99,91000.0,15.99,16.0,15.97,15.99,91000.0
2013-05-09 14:05:00,15.99,16.0,15.98,16.0,91700.0,15.99,16.0,15.98,16.0,91700.0
2013-05-09 14:10:00,15.99,16.0,15.99,15.99,4600.0,15.99,16.0,15.99,15.99,4600.0
2013-05-09 14:15:00,15.99,16.0,15.97,15.97,15800.0,15.99,16.0,15.97,15.97,15800.0
2013-05-09 14:20:00,15.97,15.97,15.92,15.93,23600.0,15.97,15.97,15.92,15.93,23600.0
2013-05-09 14:25:00,15.93,15.94,15.92,15.94,10500.0,15.93,15.94,15.92,15.94,10500.0
2013-05-09 14:30:00,15.94,15.97,15.94,15.97,10600.0,15.94,15.97,15.94,15.97,10600.0
2013-05-09 14:35:00,15.96,15.96,15.93,15.93,12900.0,15.96,15.96,15.93,15.93,12900.0
2013-05-09 14:40:00,15.94,15.94,15.88,15.9,16400.0,15.94,15.94,15.88,15.9,16400.0
2013-05-09 14:45:00,15.89,15.94,15.88,15.94,29100.0,15.89,15.94,15.88,15.94,29100.0
2013-05-09 14:50:00,15.94,15.94,15.9,15.94,48700.0,15.94,15.94,15.9,15.94,48700.0
2013-05-09 14:55:00,15.93,15.93,15.89,15.9,8500.0,15.93,15.93,15.89,15.9,8500.0
2013-05-09 15:00:00,15.89,15.91,15.88,15.88,53000.0,15.89,15.91,15.88,15.88,53000.0
2013-05-09 15:05:00,15.88,15.88,15.86,15.88,22800.0,15.88,15.88,15.86,15.88,22800.0
2013-05-09 15:10:00,15.89,15.9,15.87,15.87,12300.0,15.89,15.9,15.87,15.87,12300.0
2013-05-09 15:15:00,15.87,15.93,15.87,15.92,13600.0,15.87,15.93,15.87,15.92,13600.0
2013-05-09 15:20:00,15.93,15.94,15.92,15.93,14200.0,15.93,15.94,15.92,15.93,14200.0
2013-05-09 15:25:00,15.94,15.97,15.93,15.94,28200.0,15.94,15.97,15.93,15.94,28200.0
2013-05-09 15:30:00,15.94,15.98,15.94,15.96,22200.0,15.94,15.98,15.94,15.96,22200.0
2013-05-09 15:35:00,15.95,15.95,15.93,15.93,11100.0,15.95,15.95,15.93,15.93,11100.0
2013-05-09 15:40:00,15.94,15.94,15.93,15.94,5100.0,15.94,15.94,15.93,15.94,5100.0
2013-05-09 15:45:00,15.94,15.94,15.92,15.93,25800.0,15.94,15.94,15.92,15.93,25800.0
2013-05-09 15:50:00,15.93,15.95,15.93,15.94,26700.0,15.93,15.95,15.93,15.94,26700.0
2013-05-09 15:55:00,15.94,15.99,15.94,15.99,77600.0,15.94,15.99,15.94,15.99,77600.0
2013-05-10 09:30:00,15.97,16.02,15.87,15.94,13500.0,15.97,16.02,15.87,15.94,13500.0
2013-05-10 09:35:00,15.95,16.02,15.95,15.95,26200.0,15.95,16.02,15.95,15.95,26200.0
2013-05-10 09:40:00,15.95,16.01,15.95,15.98,7000.0,15.95,16.01,15.95,15.98,7000.0
2013-05-10 09:45:00,15.99,16.01,15.95,15.98,9500.0,15.99,16.01,15.95,15.98,9500.0
2013-05-10 09:50:00,15.97,16.02,15.97,15.98,104900.0,15.97,16.02,15.97,15.98,104900.0
2013-05-10 09:55:00,15.98,16.0,15.97,15.98,77800.0,15.98,16.0,15.97,15.98,77800.0
2013-05-10 10:00:00,15.97,15.99,15.96,15.96,31500.0,15.97,15.99,15.96,15.96,31500.0
2013-05-10 10:05:00,15.96,15.96,15.87,15.91,93700.0,15.96,15.96,15.87,15.91,93700.0
2013-05-10 10:10:00,15.91,15.96,15.89,15.92,34600.0,15.91,15.96,15.89,15.92,34600.0
2013-05-10 10:15:00,15.93,15.93,15.9,15.93,17800.0,15.93,15.93,15.9,15.93,17800.0
2013-05-10 10:20:00,15.92,16.0,15.92,15.97,64500.0,15.92,16.0,15.92,15.97,64500.0
2013-05-10 10:25:00,15.97,15.99,15.96,15.98,53400.0,15.97,15.99,15.96,15.98,53400.0
2013-05-10 10:30:00,15.99,15.99,15.95,15.98,24000.0,15.99,15.99,15.95,15.98,24000.0
2013-05-10 10:35:00,15.98,16.0,15.96,15.97,111200.0,15.98,16.0,15.96,15.97,111200.0
2013-05-10 10:40:00,15.97,15.99,15.95,15.98,15500.0,15.97,15.99,15.95,15.98,15500.0
2013-05-10 10:45:00,15.98,16.0,15.96,15.98,19300.0,15.98,16.0,15.96,15.98,19300.0
2013-05-10 10:50:00,15.99,15.99,15.97,15.98,8500.0,15.99,15.99,15.97,15.98,8500.0
2013-05-10 10:55:00,15.98,16.0,15.95,15.98,8600.0,15.98,16.0,15.95,15.98,8600.0
2013-05-10 11:00:00,15.98,15.98,15.97,15.98,7300.0,15.98,15.98,15.97,15.98,7300.0
2013-05-10 11:05:00,15.98,16.0,15.97,15.99,226300.0,15.98,16.0,15.97,15.99,226300.0
2013-05-10 11:10:00,15.99,16.0,15.98,15.98,34200.0,15.99,16.0,15.98,15.98,34200.0
2013-05-10 11:15:00,15.98,16.0,15.97,16.0,65500.0,15.98,16.0,15.97,16.0,65500.0
2013-05-10 11:20:00,16.0,16.06,15.99,16.03,93200.0,16.0,16.06,15.99,16.03,93200.0
2013-05-10 11:25:00,16.04,16.15,16.03,16.09,184400.0,16.04,16.15,16.03,16.09,184400.0
2013-05-10 11:30:00,16.1,16.15,16.09,16.1,81700.0,16.1,16.15,16.09,16.1,81700.0
2013-05-10 11:35:00,16.1,16.12,16.09,16.1,21400.0,16.1,16.12,16.09,16.1,21400.0
2013-05-10 11:40:00,16.09,16.14,16.06,16.14,21300.0,16.09,16.14,16.06,16.14,21300.0
2013-05-10 11:45:00,16.13,16.14,16.1,16.1,11400.0,16.13,16.14,16.1,16.1,11400.0
2013-05-10 11:50:00,16.1,16.11,16.07,16.08,15300.0,16.1,16.11,16.07,16.08,15300.0
2013-05-10 11:55:00,16.07,16.08,16.07,16.07,8000.0,16.07,16.08,16.07,16.07,8000.0
2013-05-10 12:00:00,16.07,16.13,16.07,16.12,41800.0,16.07,16.13,16.07,16.12,41800.0
2013-05-10 12:05:00,16.12,16.12,16.08,16.08,14500.0,16.12,16.12,16.08,16.08,14500.0
2013-05-10 12:10:00,16.08,16.1,16.08,16.1,4700.0,16.08,16.1,16.08,16.1,4700.0
2013-05-10 12:15:00,16.1,16.14,16.1,16.14,13800.0,16.1,16.14,16.1,16.14,13800.0
2013-05-10 12:20:00,16.14,16.24,16.12,16.22,43100.0,16.14,16.24,16.12,16.22,43100.0
2013-05-10 12:25:00,16.22,16.31,16.22,16.31,19600.0,16.22,16.31,16.22,16.31,19600.0
2013-05-10 12:30:00,16.32,16.33,16.27,16.28,37100.0,16.32,16.33,16.27,16.28,37100.0
2013-05-10 12:35:00,16.27,16.28,16.17,16.21,43500.0,16.27,16.28,16.17,16.21,43500.0
2013-05-10 12:40:00,16.21,16.22,16.2,16.22,263700.0,16.21,16.22,16.2,16.22,263700.0
2013-05-10 12:45:00,16.22,16.24,16.18,16.22,20800.0,16.22,16.24,16.18,16.22,20800.0
2013-05-10 12:50:00,16.22,16.23,16.21,16.23,16400.0,16.22,16.23,16.21,16.23,16400.0
2013-05-10 12:55:00,16.23,16.25,16.23,16.25,8300.0,16.23,16.25,16.23,16.25,8300.0
2013-05-10 13:00:00,16.25,16.25,16.22,16.23,14100.0,16.25,16.25,16.22,16.23,14100.0
2013-05-10 13:05:00,16.24,16.28,16.24,16.24,39500.0,16.24,16.28,16.24,16.24,39500.0
2013-05-10 13:10:00,16.25,16.27,16.23,16.25,31000.0,16.25,16.27,16.23,16.25,31000.0
2013-05-10 13:15:00,16.25,16.25,16.19,16.2,23600.0,16.25,16.25,16.19,16.2,23600.0
2013-05-10 13:20:00,16.2,16.2,16.18,16.19,132100.0,16.2,16.2,16.18,16.19,132100.0
2013-05-10 13:25:00,16.18,16.21,16.18,16.19,22300.0,16.18,16.21,16.18,16.19,22300.0
2013-05-10 13:30:00,16.19,16.3,16.19,16.3,12300.0,16.19,16.3,16.19,16.3,12300.0
2013-05-10 13:35:00,16.3,16.32,16.29,16.29,22500.0,16.3,16.32,16.29,16.29,22500.0
2013-05-10 13:40:00,16.29,16.3,16.25,16.26,16300.0,16.29,16.3,16.25,16.26,16300.0
2013-05-10 13:45:00,16.25,16.27,16.24,16.25,20700.0,16.25,16.27,16.24,16.25,20700.0
2013-05-10 13:50:00,16.24,16.27,16.22,16.22,21300.0,16.24,16.27,16.22,16.22,21300.0
2013-05-10 13:55:00,16.23,16.3,16.23,16.27,47900.0,16.23,16.3,16.23,16.27,47900.0
2013-05-10 14:00:00,16.28,16.34,16.28,16.32,35300.0,16.28,16.34,16.28,16.32,35300.0
2013-05-10 14:05:00,16.32,16.33,16.27,16.3,67300.0,16.32,16.33,16.27,16.3,67300.0
2013-05-10 14:10:00,16.29,16.32,16.28,16.29,26300.0,16.29,16.32,16.28,16.29,26300.0
2013-05-10 14:15:00,16.29,16.31,16.29,16.3,28400.0,16.29,16.31,16.29,16.3,28400.0
2013-05-10 14:20:00,16.31,16.31,16.29,16.31,9200.0,16.31,16.31,16.29,16.31,9200.0
2013-05-10 14:25:00,16.3,16.31,16.3,16.31,12500.0,16.3,16.31,16.3,16.31,12500.0
2013-05-10 14:30:00,16.3,16.32,16.3,16.32,10300.0,16.3,16.32,16.3,16.32,10300.0
2013-05-10 14:35:00,16.31,16.32,16.29,16.32,24400.0,16.31,16.32,16.29,16.32,24400.0
2013-05-10 14:40:00,16.31,16.32,16.29,16.29,11200.0,16.31,16.32,16.29,16.29,11200.0
2013-05-10 14:45:00,16.3,16.32,16.29,16.32,21700.0,16.3,16.32,16.29,16.32,21700.0
2013-05-10 14:50:00,16.31,16.34,16.31,16.34,11800.0,16.31,16.34,16.31,16.34,11800.0
2013-05-10 14:55:00,16.34,16.35,16.33,16.34,24300.0,16.34,16.35,16.33,16.34,24300.0
2013-05-10 15:00:00,16.34,16.35,16.34,16.35,7800.0,16.34,16.35,16.34,16.35,7800.0
2013-05-10 15:05:00,16.35,16.35,16.34,16.34,9000.0,16.35,16.35,16.34,16.34,9000.0
2013-05-10 15:10:00,16.35,16.35,16.33,16.34,19700.0,16.35,16.35,16.33,16.34,19700.0
2013-05-10 15:15:00,16.33,16.41,16.33,16.4,29400.0,16.33,16.41,16.33,16.4,29400.0
2013-05-10 15:20:00,16.41,16.48,16.4,16.47,50300.0,16.41,16.48,16.4,16.47,50300.0
2013-05-10 15:25:00,16.48,16.49,16.47,16.47,41400.0,16.48,16.49,16.47,16.47,41400.0
2013-05-10 15:30:00,16.47,16.49,16.47,16.48,42600.0,16.47,16.49,16.47,16.48,42600.0
2013-05-10 15:35:00,16.48,16.5,16.47,16.5,55200.0,16.48,16.5,16.47,16.5,55200.0
2013-05-10 15:40:00,16.5,16.53,16.47,16.47,134200.0,16.5,16.53,16.47,16.47,134200.0
2013-05-10 15:45:00,16.47,16.51,16.46,16.51,41400.0,16.47,16.51,16.46,16.51,41400.0
2013-05-10 15:50:00,16.5,16.51,16.45,16.46,148400.0,16.5,16.51,16.45,16.46,148400.0
2013-05-10 15:55:00,16.46,16.46,16.43,16.45,156200.0,16.46,16.46,16.43,16.45,156200.0
2013-05-13 09:30:00,16.6,16.6,16.41,16.51,97200.0,16.6,16.6,16.41,16.51,97200.0
2013-05-13 09:35:00,16.51,16.54,16.44,16.46,61700.0,16.51,16.54,16.44,16.46,61700.0
2013-05-13 09:40:00,16.46,16.5,16.41,16.45,85500.0,16.46,16.5,16.41,16.45,85500.0
2013-05-13 09:45:00,16.45,16.5,16.38,16.38,34800.0,16.45,16.5,16.38,16.38,34800.0
2013-05-13 09:50:00,16.37,16.45,16.32,16.38,40000.0,16.37,16.45,16.32,16.38,40000.0
2013-05-13 09:55:00,16.38,16.4,16.34,16.34,25800.0,16.38,16.4,16.34,16.34,25800.0
2013-05-13 10:00:00,16.34,16.41,16.32,16.33,53000.0,16.34,16.41,16.32,16.33,53000.0
2013-05-13 10:05:00,16.32,16.4,16.32,16.37,13000.0,16.32,16.4,16.32,16.37,13000.0
2013-05-13 10:10:00,16.38,16.44,16.37,16.41,10200.0,16.38,16.44,16.37,16.41,10200.0
2013-05-13 10:15:00,16.4,16.41,16.34,16.4,28900.0,16.4,16.41,16.34,16.4,28900.0
2013-05-13 10:20:00,16.4,16.41,16.36,16.38,7400.0,16.4,16.41,16.36,16.38,7400.0
2013-05-13 10:25:00,16.35,16.43,16.32,16.4,19600.0,16.35,16.43,16.32,16.4,19600.0
2013-05-13 10:30:00,16.39,16.4,16.37,16.37,38900.0,16.39,16.4,16.37,16.37,38900.0
2013-05-13 10:35:00,16.36,16.39,16.33,16.33,10200.0,16.36,16.39,16.33,16.33,10200.0
2013-05-13 10:40:00,16.33,16.37,16.32,16.34,11500.0,16.33,16.37,16.32,16.34,11500.0
2013-05-13 10:45:00,16.34,16.35,16.32,16.34,15500.0,16.34,16.35,16.32,16.34,15500.0
2013-05-13 10:50:00,16.34,16.36,16.3,16.32,29000.0,16.34,16.36,16.3,16.32,29000.0
2013-05-13 10:55:00,16.32,16.32,16.22,16.22,70200.0,16.32,16.32,16.22,16.22,70200.0
2013-05-13 11:00:00,16.22,16.27,16.22,16.26,14900.0,16.22,16.27,16.22,16.26,14900.0
2013-05-13 11:05:00,16.27,16.28,16.2,16.21,33900.0,16.27,16.28,16.2,16.21,33900.0
2013-05-13 11:10:00,16.21,16.22,16.18,16.21,35100.0,16.21,16.22,16.18,16.21,35100.0
2013-05-13 11:15:00,16.2,16.2,16.13,16.19,45400.0,16.2,16.2,16.13,16.19,45400.0
2013-05-13 11:20:00,16.19,16.21,16.18,16.2,14300.0,16.19,16.21,16.18,16.2,14300.0
2013-05-13 11:25:00,16.2,16.21,16.19,16.2,6900.0,16.2,16.21,16.19,16.2,6900.0
2013-05-13 11:30:00,16.2,16.2,16.18,16.2,14200.0,16.2,16.2,16.18,16.2,14200.0
2013-05-13 11:35:00,16.2,16.21,16.19,16.21,30000.0,16.2,16.21,16.19,16.21,30000.0
2013-05-13 11:40:00,16.21,16.22,16.18,16.21,16100.0,16.21,16.22,16.18,16.21,16100.0
2013-05-13 11:45:00,16.2,16.22,16.2,16.21,23700.0,16.2,16.22,16.2,16.21,23700.0
2013-05-13 11:50:00,16.21,16.22,16.2,16.2,7100.0,16.21,16.22,16.2,16.2,7100.0
2013-05-13 11:55:00,16.21,16.21,16.2,16.21,21100.0,16.21,16.21,16.2,16.21,21100.0
2013-05-13 12:00:00,16.21,16.21,16.17,16.18,25600.0,16.21,16.21,16.17,16.18,25600.0
2013-05-13 12:05:00,16.17,16.22,16.17,16.21,23200.0,16.17,16.22,16.17,16.21,23200.0
2013-05-13 12:10:00,16.2,16.22,16.2,16.21,57500.0,16.2,16.22,16.2,16.21,57500.0
2013-05-13 12:15:00,16.21,16.22,16.19,16.21,15000.0,16.21,16.22,16.19,16.21,15000.0
2013-05-13 12:20:00,16.21,16.22,16.2,16.2,8600.0,16.21,16.22,16.2,16.2,8600.0
2013-05-13 12:25:00,16.2,16.21,16.2,16.21,14600.0,16.2,16.21,16.2,16.21,14600.0
2013-05-13 12:30:00,16.21,16.22,16.2,16.21,28500.0,16.21,16.22,16.2,16.21,28500.0
2013-05-13 12:35:00,16.21,16.22,16.21,16.21,15400.0,16.21,16.22,16.21,16.21,15400.0
2013-05-13 12:40:00,16.21,16.21,16.2,16.21,20700.0,16.21,16.21,16.2,16.21,20700.0
2013-05-13 12:45:00,16.21,16.22,16.2,16.21,24500.0,16.21,16.22,16.2,16.21,24500.0
2013-05-13 12:50:00,16.21,16.22,16.2,16.21,33400.0,16.21,16.22,16.2,16.21,33400.0
2013-05-13 12:55:00,16.21,16.26,16.21,16.26,70900.0,16.21,16.26,16.21,16.26,70900.0
2013-05-13 13:00:00,16.26,16.26,16.23,16.23,30000.0,16.26,16.26,16.23,16.23,30000.0
2013-05-13 13:05:00,16.24,16.24,16.21,16.21,10800.0,16.24,16.24,16.21,16.21,10800.0
2013-05-13 13:10:00,16.21,16.24,16.21,16.24,7300.0,16.21,16.24,16.21,16.24,7300.0
2013-05-13 13:15:00,16.23,16.26,16.23,16.25,19300.0,16.23,16.26,16.23,16.25,19300.0
2013-05-13 13:20:00,16.25,16.26,16.24,16.24,10500.0,16.25,16.26,16.24,16.24,10500.0
2013-05-13 13:25:00,16.24,16.24,16.19,16.2,61500.0,16.24,16.24,16.19,16.2,61500.0
2013-05-13 13:30:00,16.2,16.23,16.19,16.23,21800.0,16.2,16.23,16.19,16.23,21800.0
2013-05-13 13:35:00,16.23,16.25,16.23,16.24,7000.0,16.23,16.25,16.23,16.24,7000.0
2013-05-13 13:40:00,16.23,16.24,16.22,16.23,7200.0,16.23,16.24,16.22,16.23,7200.0
2013-05-13 13:45:00,16.23,16.25,16.23,16.23,7300.0,16.23,16.25,16.23,16.23,7300.0
2013-05-13 13:50:00,16.23,16.29,16.23,16.28,10400.0,16.23,16.29,16.23,16.28,10400.0
2013-05-13 13:55:00,16.28,16.36,16.28,16.35,20200.0,16.28,16.36,16.28,16.35,20200.0
2013-05-13 14:00:00,16.34,16.35,16.27,16.28,19200.0,16.34,16.35,16.27,16.28,19200.0
2013-05-13 14:05:00,16.28,16.31,16.28,16.31,13000.0,16.28,16.31,16.28,16.31,13000.0
2013-05-13 14:10:00,16.3,16.32,16.29,16.31,16400.0,16.3,16.32,16.29,16.31,16400.0
2013-05-13 14:15:00,16.32,16.41,16.31,16.4,33500.0,16.32,16.41,16.31,16.4,33500.0
2013-05-13 14:20:00,16.4,16.43,16.35,16.37,69600.0,16.4,16.43,16.35,16.37,69600.0
2013-05-13 14:25:00,16.38,16.38,16.37,16.37,14200.0,16.38,16.38,16.37,16.37,14200.0
2013-05-13 14:30:00,16.37,16.38,16.33,16.33,14900.0,16.37,16.38,16.33,16.33,14900.0
2013-05-13 14:35:00,16.33,16.34,16.3,16.32,19500.0,16.33,16.34,16.3,16.32,19500.0
2013-05-13 14:40:00,16.33,16.35,16.32,16.34,49500.0,16.33,16.35,16.32,16.34,49500.0
2013-05-13 14:45:00,16.34,16.35,16.32,16.34,27300.0,16.34,16.35,16.32,16.34,27300.0
2013-05-13 14:50:00,16.35,16.37,16.35,16.36,14200.0,16.35,16.37,16.35,16.36,14200.0
2013-05-13 14:55:00,16.37,16.37,16.35,16.35,14000.0,16.37,16.37,16.35,16.35,14000.0
2013-05-13 15:00:00,16.35,16.35,16.3,16.3,25700.0,16.35,16.35,16.3,16.3,25700.0
2013-05-13 15:05:00,16.3,16.32,16.3,16.32,27500.0,16.3,16.32,16.3,16.32,27500.0
2013-05-13 15:10:00,16.32,16.33,16.3,16.31,20100.0,16.32,16.33,16.3,16.31,20100.0
2013-05-13 15:15:00,16.3,16.31,16.3,16.31,23900.0,16.3,16.31,16.3,16.31,23900.0
2013-05-13 15:20:00,16.32,16.32,16.3,16.32,17400.0,16.32,16.32,16.3,16.32,17400.0
2013-05-13 15:25:00,16.32,16.37,16.32,16.36,65700.0,16.32,16.37,16.32,16.36,65700.0
2013-05-13 15:30:00,16.37,16.43,16.36,16.4,69500.0,16.37,16.43,16.36,16.4,69500.0
2013-05-13 15:35:00,16.4,16.42,16.35,16.36,109100.0,16.4,16.42,16.35,16.36,109100.0
2013-05-13 15:40:00,16.35,16.36,16.31,16.33,87100.0,16.35,16.36,16.31,16.33,87100.0
2013-05-13 15:45:00,16.33,16.37,16.32,16.36,68300.0,16.33,16.37,16.32,16.36,68300.0
2013-05-13 15:50:00,16.35,16.39,16.33,16.34,125600.0,16.35,16.39,16.33,16.34,125600.0
2013-05-13 15:55:00,16.34,16.42,16.32,16.4,162300.0,16.34,16.42,16.32,16.4,162300.0
2013-05-14 09:30:00,17.51,17.54,17.14,17.3,910900.0,17.51,17.54,17.14,17.3,910900.0
2013-05-14 09:35:00,17.3,17.31,17.03,17.19,384300.0,17.3,17.31,17.03,17.19,384300.0
2013-05-14 09:40:00,17.19,17.35,17.14,17.31,334800.0,17.19,17.35,17.14,17.31,334800.0
2013-05-14 09:45:00,17.31,17.33,17.17,17.31,342100.0,17.31,17.33,17.17,17.31,342100.0
2013-05-14 09:50:00,17.32,17.39,17.25,17.28,395100.0,17.32,17.39,17.25,17.28,395100.0
2013-05-14 09:55:00,17.26,17.32,17.21,17.21,150200.0,17.26,17.32,17.21,17.21,150200.0
2013-05-14 10:00:00,17.22,17.24,17.08,17.21,173900.0,17.22,17.24,17.08,17.21,173900.0
2013-05-14 10:05:00,17.21,17.23,17.16,17.17,58900.0,17.21,17.23,17.16,17.17,58900.0
2013-05-14 10:10:00,17.17,17.23,17.16,17.21,187400.0,17.17,17.23,17.16,17.21,187400.0
2013-05-14 10:15:00,17.21,17.29,17.21,17.29,93400.0,17.21,17.29,17.21,17.29,93400.0
2013-05-14 10:20:00,17.28,17.35,17.27,17.34,143000.0,17.28,17.35,17.27,17.34,143000.0
2013-05-14 10:25:00,17.35,17.35,17.24,17.26,121200.0,17.35,17.35,17.24,17.26,121200.0
2013-05-14 10:30:00,17.26,17.3,17.25,17.29,37000.0,17.26,17.3,17.25,17.29,37000.0
2013-05-14 10:35:00,17.28,17.29,17.25,17.25,38500.0,17.28,17.29,17.25,17.25,38500.0
2013-05-14 10:40:00,17.24,17.25,17.05,17.12,134900.0,17.24,17.25,17.05,17.12,134900.0
2013-05-14 10:45:00,17.12,17.2,17.12,17.18,37600.0,17.12,17.2,17.12,17.18,37600.0
2013-05-14 10:50:00,17.19,17.2,17.14,17.19,22800.0,17.19,17.2,17.14,17.19,22800.0
2013-05-14 10:55:00,17.19,17.19,17.13,17.15,30200.0,17.19,17.19,17.13,17.15,30200.0
2013-05-14 11:00:00,17.15,17.16,17.13,17.13,33100.0,17.15,17.16,17.13,17.13,33100.0
2013-05-14 11:05:00,17.14,17.2,17.13,17.18,42200.0,17.14,17.2,17.13,17.18,42200.0
2013-05-14 11:10:00,17.18,17.18,17.16,17.17,19900.0,17.18,17.18,17.16,17.17,19900.0
2013-05-14 11:15:00,17.17,17.29,17.13,17.29,123900.0,17.17,17.29,17.13,17.29,123900.0
2013-05-14 11:20:00,17.29,17.34,17.27,17.33,61400.0,17.29,17.34,17.27,17.33,61400.0
2013-05-14 11:25:00,17.33,17.35,17.32,17.34,127100.0,17.33,17.35,17.32,17.34,127100.0
2013-05-14 11:30:00,17.34,17.35,17.34,17.35,42800.0,17.34,17.35,17.34,17.35,42800.0
2013-05-14 11:35:00,17.34,17.4,17.34,17.37,193200.0,17.34,17.4,17.34,17.37,193200.0
2013-05-14 11:40:00,17.38,17.38,17.36,17.37,27400.0,17.38,17.38,17.36,17.37,27400.0
2013-05-14 11:45:00,17.36,17.4,17.25,17.27,107200.0,17.36,17.4,17.25,17.27,107200.0
2013-05-14 11:50:00,17.28,17.31,17.22,17.23,41100.0,17.28,17.31,17.22,17.23,41100.0
2013-05-14 11:55:00,17.22,17.22,17.15,17.16,37400.0,17.22,17.22,17.15,17.16,37400.0
2013-05-14 12:00:00,17.16,17.16,17.07,17.15,91800.0,17.16,17.16,17.07,17.15,91800.0
2013-05-14 12:05:00,17.17,17.17,17.1,17.1,27100.0,17.17,17.17,17.1,17.1,27100.0
2013-05-14 12:10:00,17.1,17.24,17.07,17.17,111800.0,17.1,17.24,17.07,17.17,111800.0
2013-05-14 12:15:00,17.16,17.21,17.14,17.15,30100.0,17.16,17.21,17.14,17.15,30100.0
2013-05-14 12:20:00,17.14,17.15,17.08,17.14,27100.0,17.14,17.15,17.08,17.14,27100.0
2013-05-14 12:25:00,17.13,17.16,17.08,17.14,44100.0,17.13,17.16,17.08,17.14,44100.0
2013-05-14 12:30:00,17.13,17.13,17.02,17.1,69400.0,17.13,17.13,17.02,17.1,69400.0
2013-05-14 12:35:00,17.1,17.22,17.09,17.17,48300.0,17.1,17.22,17.09,17.17,48300.0
2013-05-14 12:40:00,17.18,17.18,17.14,17.14,42100.0,17.18,17.18,17.14,17.14,42100.0
2013-05-14 12:45:00,17.14,17.15,17.1,17.11,14600.0,17.14,17.15,17.1,17.11,14600.0
2013-05-14 12:50:00,17.11,17.18,17.08,17.17,48400.0,17.11,17.18,17.08,17.17,48400.0
2013-05-14 12:55:00,17.17,17.18,17.1,17.11,36700.0,17.17,17.18,17.1,17.11,36700.0
2013-05-14 13:00:00,17.1,17.19,17.1,17.13,83100.0,17.1,17.19,17.1,17.13,83100.0
2013-05-14 13:05:00,17.14,17.14,17.1,17.11,26300.0,17.14,17.14,17.1,17.11,26300.0
2013-05-14 13:10:00,17.11,17.11,16.93,16.94,209000.0,17.11,17.11,16.93,16.94,209000.0
2013-05-14 13:15:00,16.94,16.98,16.93,16.97,98300.0,16.94,16.98,16.93,16.97,98300.0
2013-05-14 13:20:00,16.97,17.08,16.96,17.01,68300.0,16.97,17.08,16.96,17.01,68300.0
2013-05-14 13:25:00,17.02,17.02,16.95,16.96,19400.0,17.02,17.02,16.95,16.96,19400.0
2013-05-14 13:30:00,16.96,17.02,16.95,17.0,43200.0,16.96,17.02,16.95,17.0,43200.0
2013-05-14 13:35:00,16.99,17.0,16.95,16.98,29700.0,16.99,17.0,16.95,16.98,29700.0
2013-05-14 13:40:00,16.98,17.06,16.97,17.01,58400.0,16.98,17.06,16.97,17.01,58400.0
2013-05-14 13:45:00,17.01,17.01,16.95,16.96,28100.0,17.01,17.01,16.95,16.96,28100.0
2013-05-14 13:50:00,16.96,16.96,16.84,16.85,123900.0,16.96,16.96,16.84,16.85,123900.0
2013-05-14 13:55:00,16.84,16.85,16.81,16.85,87900.0,16.84,16.85,16.81,16.85,87900.0
2013-05-14 14:00:00,16.85,16.85,16.77,16.77,122600.0,16.85,16.85,16.77,16.77,122600.0
2013-05-14 14:05:00,16.77,16.77,16.68,16.73,163100.0,16.77,16.77,16.68,16.73,163100.0
2013-05-14 14:10:00,16.73,16.9,16.72,16.9,124600.0,16.73,16.9,16.72,16.9,124600.0
2013-05-14 14:15:00,16.9,16.96,16.82,16.9,127100.0,16.9,16.96,16.82,16.9,127100.0
2013-05-14 14:20:00,16.91,16.91,16.76,16.82,28800.0,16.91,16.91,16.76,16.82,28800.0
2013-05-14 14:25:00,16.82,16.82,16.79,16.8,14000.0,16.82,16.82,16.79,16.8,14000.0
2013-05-14 14:30:00,16.8,16.8,16.74,16.75,50100.0,16.8,16.8,16.74,16.75,50100.0
2013-05-14 14:35:00,16.74,16.75,16.55,16.58,152300.0,16.74,16.75,16.55,16.58,152300.0
2013-05-14 14:40:00,16.58,16.59,16.47,16.5,105200.0,16.58,16.59,16.47,16.5,105200.0
2013-05-14 14:45:00,16.5,16.5,16.23,16.33,248400.0,16.5,16.5,16.23,16.33,248400.0
2013-05-14 14:50:00,16.34,16.44,16.24,16.4,133200.0,16.34,16.44,16.24,16.4,133200.0
2013-05-14 14:55:00,16.4,16.61,16.39,16.6,98600.0,16.4,16.61,16.39,16.6,98600.0
2013-05-14 15:00:00,16.58,16.58,16.5,16.58,84000.0,16.58,16.58,16.5,16.58,84000.0
2013-05-14 15:05:00,16.57,16.58,16.47,16.51,63000.0,16.57,16.58,16.47,16.51,63000.0
2013-05-14 15:10:00,16.5,16.58,16.49,16.57,41800.0,16.5,16.58,16.49,16.57,41800.0
2013-05-14 15:15:00,16.57,16.58,16.54,16.56,37400.0,16.57,16.58,16.54,16.56,37400.0
2013-05-14 15:20:00,16.56,16.56,16.44,16.5,103400.0,16.56,16.56,16.44,16.5,103400.0
2013-05-14 15:25:00,16.5,16.5,16.42,16.48,38100.0,16.5,16.5,16.42,16.48,38100.0
2013-05-14 15:30:00,16.48,16.5,16.48,16.49,49800.0,16.48,16.5,16.48,16.49,49800.0
2013-05-14 15:35:00,16.49,16.54,16.47,16.48,82100.0,16.49,16.54,16.47,16.48,82100.0
2013-05-14 15:40:00,16.48,16.54,16.47,16.54,54400.0,16.48,16.54,16.47,16.54,54400.0
2013-05-14 15:45:00,16.54,16.62,16.54,16.62,100100.0,16.54,16.62,16.54,16.62,100100.0
2013-05-14 15:50:00,16.62,16.63,16.48,16.5,129000.0,16.62,16.63,16.48,16.5,129000.0
2013-05-14 15:55:00,16.49,16.55,16.49,16.54,229200.0,16.49,16.55,16.49,16.54,229200.0
2013-05-15 09:30:00,16.51,16.63,16.2,16.4,96700.0,16.51,16.63,16.2,16.4,96700.0
2013-05-15 09:35:00,16.34,16.38,16.26,16.3,59600.0,16.34,16.38,16.26,16.3,59600.0
2013-05-15 09:40:00,16.3,16.34,16.28,16.3,23500.0,16.3,16.34,16.28,16.3,23500.0
2013-05-15 09:45:00,16.3,16.3,16.23,16.23,63900.0,16.3,16.3,16.23,16.23,63900.0
2013-05-15 09:50:00,16.22,16.24,16.15,16.23,66800.0,16.22,16.24,16.15,16.23,66800.0
2013-05-15 09:55:00,16.24,16.27,16.24,16.25,32300.0,16.24,16.27,16.24,16.25,32300.0
2013-05-15 10:00:00,16.25,16.27,16.23,16.24,31600.0,16.25,16.27,16.23,16.24,31600.0
2013-05-15 10:05:00,16.25,16.25,16.13,16.13,42300.0,16.25,16.25,16.13,16.13,42300.0
2013-05-15 10:10:00,16.14,16.19,16.08,16.14,43300.0,16.14,16.19,16.08,16.14,43300.0
2013-05-15 10:15:00,16.14,16.2,16.08,16.16,40100.0,16.14,16.2,16.08,16.16,40100.0
2013-05-15 10:20:00,16.16,16.21,16.15,16.2,41900.0,16.16,16.21,16.15,16.2,41900.0
2013-05-15 10:25:00,16.2,16.28,16.2,16.26,20400.0,16.2,16.28,16.2,16.26,20400.0
2013-05-15 10:30:00,16.26,16.27,16.25,16.26,10600.0,16.26,16.27,16.25,16.26,10600.0
2013-05-15 10:35:00,16.27,16.29,16.27,16.28,12600.0,16.27,16.29,16.27,16.28,12600.0
2013-05-15 10:40:00,16.28,16.29,16.26,16.26,46200.0,16.28,16.29,16.26,16.26,46200.0
2013-05-15 10:45:00,16.27,16.33,16.27,16.33,37400.0,16.27,16.33,16.27,16.33,37400.0
2013-05-15 10:50:00,16.32,16.38,16.32,16.37,28600.0,16.32,16.38,16.32,16.37,28600.0
2013-05-15 10:55:00,16.37,16.37,16.32,16.33,17900.0,16.37,16.37,16.32,16.33,17900.0
2013-05-15 11:00:00,16.33,16.35,16.29,16.3,24800.0,16.33,16.35,16.29,16.3,24800.0
2013-05-15 11:05:00,16.3,16.36,16.29,16.36,41400.0,16.3,16.36,16.29,16.36,41400.0
2013-05-15 11:10:00,16.35,16.36,16.34,16.34,13800.0,16.35,16.36,16.34,16.34,13800.0
2013-05-15 11:15:00,16.33,16.35,16.32,16.32,15700.0,16.33,16.35,16.32,16.32,15700.0
2013-05-15 11:20:00,16.32,16.32,16.29,16.3,22400.0,16.32,16.32,16.29,16.3,22400.0
2013-05-15 11:25:00,16.31,16.32,16.3,16.32,4200.0,16.31,16.32,16.3,16.32,4200.0
2013-05-15 11:30:00,16.31,16.32,16.3,16.31,14000.0,16.31,16.32,16.3,16.31,14000.0
2013-05-15 11:35:00,16.3,16.31,16.29,16.31,19000.0,16.3,16.31,16.29,16.31,19000.0
2013-05-15 11:40:00,16.3,16.31,16.25,16.25,8100.0,16.3,16.31,16.25,16.25,8100.0
2013-05-15 11:45:00,16.25,16.25,16.23,16.23,28500.0,16.25,16.25,16.23,16.23,28500.0
2013-05-15 11:50:00,16.23,16.27,16.23,16.25,21100.0,16.23,16.27,16.23,16.25,21100.0
2013-05-15 11:55:00,16.25,16.25,16.19,16.2,26800.0,16.25,16.25,16.19,16.2,26800.0
2013-05-15 12:00:00,16.2,16.22,16.19,16.21,24800.0,16.2,16.22,16.19,16.21,24800.0
2013-05-15 12:05:00,16.21,16.23,16.2,16.23,10600.0,16.21,16.23,16.2,16.23,10600.0
2013-05-15 12:10:00,16.23,16.25,16.23,16.25,5000.0,16.23,16.25,16.23,16.25,5000.0
2013-05-15 12:15:00,16.26,16.26,16.24,16.25,11500.0,16.26,16.26,16.24,16.25,11500.0
2013-05-15 12:20:00,16.25,16.25,16.25,16.25,7600.0,16.25,16.25,16.25,16.25,7600.0
2013-05-15 12:25:00,16.25,16.28,16.23,16.25,17000.0,16.25,16.28,16.23,16.25,17000.0
2013-05-15 12:30:00,16.26,16.27,16.26,16.26,3200.0,16.26,16.27,16.26,16.26,3200.0
2013-05-15 12:35:00,16.27,16.29,16.26,16.29,6500.0,16.27,16.29,16.26,16.29,6500.0
2013-05-15 12:40:00,16.29,16.3,16.28,16.29,5100.0,16.29,16.3,16.28,16.29,5100.0
2013-05-15 12:45:00,16.28,16.28,16.26,16.26,9700.0,16.28,16.28,16.26,16.26,9700.0
2013-05-15 12:50:00,16.27,16.28,16.27,16.28,10100.0,16.27,16.28,16.27,16.28,10100.0
2013-05-15 12:55:00,16.28,16.29,16.27,16.29,9700.0,16.28,16.29,16.27,16.29,9700.0
2013-05-15 13:00:00,16.29,16.29,16.26,16.27,14900.0,16.29,16.29,16.26,16.27,14900.0
2013-05-15 13:05:00,16.26,16.27,16.25,16.25,7800.0,16.26,16.27,16.25,16.25,7800.0
2013-05-15 13:10:00,16.25,16.26,16.24,16.25,11300.0,16.25,16.26,16.24,16.25,11300.0
2013-05-15 13:15:00,16.25,16.25,16.24,16.24,5400.0,16.25,16.25,16.24,16.24,5400.0
2013-05-15 13:20:00,16.24,16.24,16.18,16.19,16100.0,16.24,16.24,16.18,16.19,16100.0
2013-05-15 13:25:00,16.19,16.22,16.19,16.21,6300.0,16.19,16.22,16.19,16.21,6300.0
2013-05-15 13:30:00,16.21,16.22,16.21,16.22,4100.0,16.21,16.22,16.21,16.22,4100.0
2013-05-15 13:35:00,16.21,16.22,16.18,16.18,13000.0,16.21,16.22,16.18,16.18,13000.0
2013-05-15 13:40:00,16.18,16.18,16.13,16.14,42900.0,16.18,16.18,16.13,16.14,42900.0
2013-05-15 13:45:00,16.15,16.18,16.14,16.16,34200.0,16.15,16.18,16.14,16.16,34200.0
2013-05-15 13:50:00,16.16,16.19,16.16,16.19,11000.0,16.16,16.19,16.16,16.19,11000.0
2013-05-15 13:55:00,16.19,16.19,16.12,16.13,24400.0,16.19,16.19,16.12,16.13,24400.0
2013-05-15 14:00:00,16.13,16.17,16.12,16.16,13000.0,16.13,16.17,16.12,16.16,13000.0
2013-05-15 14:05:00,16.16,16.2,16.16,16.17,17700.0,16.16,16.2,16.16,16.17,17700.0
2013-05-15 14:10:00,16.17,16.18,16.16,16.17,21900.0,16.17,16.18,16.16,16.17,21900.0
2013-05-15 14:15:00,16.18,16.18,16.14,16.15,35600.0,16.18,16.18,16.14,16.15,35600.0
2013-05-15 14:20:00,16.15,16.17,16.15,16.17,27800.0,16.15,16.17,16.15,16.17,27800.0
2013-05-15 14:25:00,16.16,16.2,16.16,16.2,24600.0,16.16,16.2,16.16,16.2,24600.0
2013-05-15 14:30:00,16.19,16.2,16.19,16.2,12900.0,16.19,16.2,16.19,16.2,12900.0
2013-05-15 14:35:00,16.2,16.2,16.18,16.19,15500.0,16.2,16.2,16.18,16.19,15500.0
2013-05-15 14:40:00,16.18,16.2,16.14,16.14,22600.0,16.18,16.2,16.14,16.14,22600.0
2013-05-15 14:45:00,16.14,16.16,16.14,16.15,21000.0,16.14,16.16,16.14,16.15,21000.0
2013-05-15 14:50:00,16.15,16.2,16.14,16.2,14100.0,16.15,16.2,16.14,16.2,14100.0
2013-05-15 14:55:00,16.2,16.2,16.16,16.18,18800.0,16.2,16.2,16.16,16.18,18800.0
2013-05-15 15:00:00,16.17,16.18,16.16,16.17,12300.0,16.17,16.18,16.16,16.17,12300.0
2013-05-15 15:05:00,16.17,16.23,16.16,16.23,20500.0,16.17,16.23,16.16,16.23,20500.0
2013-05-15 15:10:00,16.22,16.22,16.19,16.21,30700.0,16.22,16.22,16.19,16.21,30700.0
2013-05-15 15:15:00,16.21,16.23,16.21,16.23,24200.0,16.21,16.23,16.21,16.23,24200.0
2013-05-15 15:20:00,16.22,16.23,16.22,16.23,5600.0,16.22,16.23,16.22,16.23,5600.0
2013-05-15 15:25:00,16.23,16.25,16.22,16.25,29300.0,16.23,16.25,16.22,16.25,29300.0
2013-05-15 15:30:00,16.25,16.26,16.24,16.25,26100.0,16.25,16.26,16.24,16.25,26100.0
2013-05-15 15:35:00,16.25,16.27,16.25,16.27,13000.0,16.25,16.27,16.25,16.27,13000.0
2013-05-15 15:40:00,16.26,16.27,16.25,16.26,50500.0,16.26,16.27,16.25,16.26,50500.0
2013-05-15 15:45:00,16.27,16.31,16.26,16.31,66500.0,16.27,16.31,16.26,16.31,66500.0
2013-05-15 15:50:00,16.3,16.33,16.3,16.33,130500.0,16.3,16.33,16.3,16.33,130500.0
2013-05-15 15:55:00,16.32,16.34,16.31,16.34,203800.0,16.32,16.34,16.31,16.34,203800.0
2013-05-16 09:30:00,16.32,16.41,16.1,16.16,57200.0,16.32,16.41,16.1,16.16,57200.0
2013-05-16 09:35:00,16.2,16.3,16.1,16.11,25900.0,16.2,16.3,16.1,16.11,25900.0
2013-05-16 09:40:00,16.11,16.2,16.1,16.1,27700.0,16.11,16.2,16.1,16.1,27700.0
2013-05-16 09:45:00,16.13,16.16,16.05,16.05,59900.0,16.13,16.16,16.05,16.05,59900.0
2013-05-16 09:50:00,16.05,16.15,16.0,16.14,30100.0,16.05,16.15,16.0,16.14,30100.0
2013-05-16 09:55:00,16.14,16.18,16.07,16.18,24800.0,16.14,16.18,16.07,16.18,24800.0
2013-05-16 10:00:00,16.16,16.17,16.05,16.07,16100.0,16.16,16.17,16.05,16.07,16100.0
2013-05-16 10:05:00,16.06,16.1,15.96,15.98,36600.0,16.06,16.1,15.96,15.98,36600.0
2013-05-16 10:10:00,15.98,16.05,15.98,16.04,27100.0,15.98,16.05,15.98,16.04,27100.0
2013-05-16 10:15:00,16.04,16.09,16.02,16.08,33000.0,16.04,16.09,16.02,16.08,33000.0
2013-05-16 10:20:00,16.08,16.15,16.06,16.09,14700.0,16.08,16.15,16.06,16.09,14700.0
2013-05-16 10:25:00,16.1,16.12,16.06,16.06,17800.0,16.1,16.12,16.06,16.06,17800.0
2013-05-16 10:30:00,16.06,16.11,16.04,16.05,18800.0,16.06,16.11,16.04,16.05,18800.0
2013-05-16 10:35:00,16.06,16.06,16.03,16.04,23500.0,16.06,16.06,16.03,16.04,23500.0
2013-05-16 10:40:00,16.04,16.09,16.04,16.04,31700.0,16.04,16.09,16.04,16.04,31700.0
2013-05-16 10:45:00,16.03,16.1,16.03,16.1,17200.0,16.03,16.1,16.03,16.1,17200.0
2013-05-16 10:50:00,16.11,16.11,16.08,16.09,26000.0,16.11,16.11,16.08,16.09,26000.0
2013-05-16 10:55:00,16.09,16.17,16.09,16.15,29600.0,16.09,16.17,16.09,16.15,29600.0
2013-05-16 11:00:00,16.16,16.18,16.14,16.17,18900.0,16.16,16.18,16.14,16.17,18900.0
2013-05-16 11:05:00,16.17,16.17,16.13,16.14,26300.0,16.17,16.17,16.13,16.14,26300.0
2013-05-16 11:10:00,16.15,16.16,16.14,16.16,7100.0,16.15,16.16,16.14,16.16,7100.0
2013-05-16 11:15:00,16.16,16.2,16.15,16.15,10500.0,16.16,16.2,16.15,16.15,10500.0
2013-05-16 11:20:00,16.16,16.16,16.14,16.15,4500.0,16.16,16.16,16.14,16.15,4500.0
2013-05-16 11:25:00,16.16,16.17,16.14,16.15,18900.0,16.16,16.17,16.14,16.15,18900.0
2013-05-16 11:30:00,16.15,16.18,16.14,16.18,11300.0,16.15,16.18,16.14,16.18,11300.0
2013-05-16 11:35:00,16.18,16.2,16.17,16.2,6800.0,16.18,16.2,16.17,16.2,6800.0
2013-05-16 11:40:00,16.19,16.2,16.15,16.16,10300.0,16.19,16.2,16.15,16.16,10300.0
2013-05-16 11:45:00,16.15,16.19,16.15,16.19,4900.0,16.15,16.19,16.15,16.19,4900.0
2013-05-16 11:50:00,16.19,16.2,16.19,16.2,4400.0,16.19,16.2,16.19,16.2,4400.0
2013-05-16 11:55:00,16.2,16.21,16.2,16.21,1100.0,16.2,16.21,16.2,16.21,1100.0
2013-05-16 12:00:00,16.21,16.21,16.2,16.21,5500.0,16.21,16.21,16.2,16.21,5500.0
2013-05-16 12:05:00,16.21,16.21,16.2,16.21,5100.0,16.21,16.21,16.2,16.21,5100.0
2013-05-16 12:10:00,16.21,16.22,16.2,16.21,6000.0,16.21,16.22,16.2,16.21,6000.0
2013-05-16 12:15:00,16.2,16.23,16.2,16.22,11200.0,16.2,16.23,16.2,16.22,11200.0
2013-05-16 12:20:00,16.22,16.25,16.19,16.24,19000.0,16.22,16.25,16.19,16.24,19000.0
2013-05-16 12:25:00,16.24,16.26,16.24,16.24,19700.0,16.24,16.26,16.24,16.24,19700.0
2013-05-16 12:30:00,16.24,16.25,16.21,16.22,10600.0,16.24,16.25,16.21,16.22,10600.0
2013-05-16 12:35:00,16.22,16.23,16.21,16.22,11600.0,16.22,16.23,16.21,16.22,11600.0
2013-05-16 12:40:00,16.22,16.22,16.21,16.21,11200.0,16.22,16.22,16.21,16.21,11200.0
2013-05-16 12:45:00,16.21,16.22,16.21,16.22,1400.0,16.21,16.22,16.21,16.22,1400.0
2013-05-16 12:50:00,16.21,16.21,16.16,16.16,20000.0,16.21,16.21,16.16,16.16,20000.0
2013-05-16 12:55:00,16.16,16.18,16.16,16.18,5900.0,16.16,16.18,16.16,16.18,5900.0
2013-05-16 13:00:00,16.19,16.19,16.18,16.19,1400.0,16.19,16.19,16.18,16.19,1400.0
2013-05-16 13:05:00,16.19,16.19,16.18,16.18,2700.0,16.19,16.19,16.18,16.18,2700.0
2013-05-16 13:10:00,16.19,16.19,16.18,16.19,1700.0,16.19,16.19,16.18,16.19,1700.0
2013-05-16 13:15:00,16.19,16.19,16.18,16.19,4600.0,16.19,16.19,16.18,16.19,4600.0
2013-05-16 13:20:00,16.19,16.19,16.18,16.18,5300.0,16.19,16.19,16.18,16.18,5300.0
2013-05-16 13:25:00,16.18,16.18,16.14,16.15,26100.0,16.18,16.18,16.14,16.15,26100.0
2013-05-16 13:30:00,16.14,16.15,16.13,16.13,11000.0,16.14,16.15,16.13,16.13,11000.0
2013-05-16 13:35:00,16.13,16.13,16.1,16.11,13700.0,16.13,16.13,16.1,16.11,13700.0
2013-05-16 13:40:00,16.11,16.14,16.1,16.13,10900.0,16.11,16.14,16.1,16.13,10900.0
2013-05-16 13:45:00,16.14,16.14,16.13,16.14,2300.0,16.14,16.14,16.13,16.14,2300.0
2013-05-16 13:50:00,16.14,16.14,16.13,16.14,1800.0,16.14,16.14,16.13,16.14,1800.0
2013-05-16 13:55:00,16.13,16.14,16.08,16.09,23900.0,16.13,16.14,16.08,16.09,23900.0
2013-05-16 14:00:00,16.09,16.12,16.09,16.12,7400.0,16.09,16.12,16.09,16.12,7400.0
2013-05-16 14:05:00,16.12,16.14,16.11,16.14,4600.0,16.12,16.14,16.11,16.14,4600.0
2013-05-16 14:10:00,16.14,16.17,16.13,16.17,8100.0,16.14,16.17,16.13,16.17,8100.0
2013-05-16 14:15:00,16.16,16.17,16.14,16.14,7600.0,16.16,16.17,16.14,16.14,7600.0
2013-05-16 14:20:00,16.14,16.15,16.08,16.09,12500.0,16.14,16.15,16.08,16.09,12500.0
2013-05-16 14:25:00,16.09,16.12,16.09,16.12,11100.0,16.09,16.12,16.09,16.12,11100.0
2013-05-16 14:30:00,16.12,16.12,16.11,16.12,6600.0,16.12,16.12,16.11,16.12,6600.0
2013-05-16 14:35:00,16.13,16.14,16.13,16.13,4700.0,16.13,16.14,16.13,16.13,4700.0
2013-05-16 14:40:00,16.14,16.14,16.09,16.09,21400.0,16.14,16.14,16.09,16.09,21400.0
2013-05-16 14:45:00,16.1,16.11,16.08,16.1,15100.0,16.1,16.11,16.08,16.1,15100.0
2013-05-16 14:50:00,16.1,16.11,16.03,16.03,16200.0,16.1,16.11,16.03,16.03,16200.0
2013-05-16 14:55:00,16.03,16.04,15.96,15.96,55800.0,16.03,16.04,15.96,15.96,55800.0
2013-05-16 15:00:00,15.97,16.02,15.96,16.0,45500.0,15.97,16.02,15.96,16.0,45500.0
2013-05-16 15:05:00,16.0,16.02,15.98,16.02,18500.0,16.0,16.02,15.98,16.02,18500.0
2013-05-16 15:10:00,16.01,16.02,16.0,16.01,10000.0,16.01,16.02,16.0,16.01,10000.0
2013-05-16 15:15:00,16.0,16.01,15.99,15.99,22700.0,16.0,16.01,15.99,15.99,22700.0
2013-05-16 15:20:00,16.0,16.0,15.97,15.99,18400.0,16.0,16.0,15.97,15.99,18400.0
2013-05-16 15:25:00,15.99,15.99,15.97,15.98,10800.0,15.99,15.99,15.97,15.98,10800.0
2013-05-16 15:30:00,15.98,15.98,15.96,15.96,11900.0,15.98,15.98,15.96,15.96,11900.0
2013-05-16 15:35:00,15.97,15.97,15.95,15.95,15000.0,15.97,15.97,15.95,15.95,15000.0
2013-05-16 15:40:00,15.96,15.96,15.95,15.95,10700.0,15.96,15.96,15.95,15.95,10700.0
2013-05-16 15:45:00,15.95,15.96,15.95,15.96,20200.0,15.95,15.96,15.95,15.96,20200.0
2013-05-16 15:50:00,15.96,16.01,15.95,16.0,163300.0,15.96,16.01,15.95,16.0,163300.0
2013-05-16 15:55:00,16.01,16.05,16.0,16.02,123000.0,16.01,16.05,16.0,16.02,123000.0
2013-05-17 09:30:00,16.0,16.2,15.98,15.98,105400.0,16.0,16.2,15.98,15.98,105400.0
2013-05-17 09:35:00,16.06,16.1,15.97,16.0,24000.0,16.06,16.1,15.97,16.0,24000.0
2013-05-17 09:40:00,15.99,15.99,15.87,15.87,42200.0,15.99,15.99,15.87,15.87,42200.0
2013-05-17 09:45:00,15.87,15.92,15.86,15.88,30600.0,15.87,15.92,15.86,15.88,30600.0
2013-05-17 09:50:00,15.9,15.97,15.87,15.95,20700.0,15.9,15.97,15.87,15.95,20700.0
2013-05-17 09:55:00,15.98,16.0,15.91,15.91,9700.0,15.98,16.0,15.91,15.91,9700.0
2013-05-17 10:00:00,15.92,15.97,15.92,15.93,15600.0,15.92,15.97,15.92,15.93,15600.0
2013-05-17 10:05:00,15.92,15.93,15.91,15.91,3600.0,15.92,15.93,15.91,15.91,3600.0
2013-05-17 10:10:00,15.91,15.92,15.89,15.92,16000.0,15.91,15.92,15.89,15.92,16000.0
2013-05-17 10:15:00,15.92,16.01,15.92,15.99,23900.0,15.92,16.01,15.92,15.99,23900.0
2013-05-17 10:20:00,16.0,16.01,15.99,16.0,9800.0,16.0,16.01,15.99,16.0,9800.0
2013-05-17 10:25:00,15.99,16.01,15.98,15.99,14800.0,15.99,16.01,15.98,15.99,14800.0
2013-05-17 10:30:00,15.98,16.0,15.95,15.95,14700.0,15.98,16.0,15.95,15.95,14700.0
2013-05-17 10:35:00,15.95,16.0,15.94,16.0,16400.0,15.95,16.0,15.94,16.0,16400.0
2013-05-17 10:40:00,16.0,16.02,16.0,16.02,8100.0,16.0,16.02,16.0,16.02,8100.0
2013-05-17 10:45:00,16.02,16.04,16.02,16.04,13100.0,16.02,16.04,16.02,16.04,13100.0
2013-05-17 10:50:00,16.03,16.04,15.99,16.02,16300.0,16.03,16.04,15.99,16.02,16300.0
2013-05-17 10:55:00,16.01,16.02,16.0,16.01,17000.0,16.01,16.02,16.0,16.01,17000.0
2013-05-17 11:00:00,16.0,16.0,15.99,16.0,5700.0,16.0,16.0,15.99,16.0,5700.0
2013-05-17 11:05:00,16.0,16.0,15.95,15.98,9000.0,16.0,16.0,15.95,15.98,9000.0
2013-05-17 11:10:00,15.98,16.0,15.98,16.0,14300.0,15.98,16.0,15.98,16.0,14300.0
2013-05-17 11:15:00,16.0,16.0,15.99,16.0,10200.0,16.0,16.0,15.99,16.0,10200.0
2013-05-17 11:20:00,16.0,16.0,15.99,16.0,7900.0,16.0,16.0,15.99,16.0,7900.0
2013-05-17 11:25:00,15.99,16.0,15.98,16.0,7600.0,15.99,16.0,15.98,16.0,7600.0
2013-05-17 11:30:00,16.0,16.01,15.95,15.97,34300.0,16.0,16.01,15.95,15.97,34300.0
2013-05-17 11:35:00,15.97,15.97,15.95,15.96,14500.0,15.97,15.97,15.95,15.96,14500.0
2013-05-17 11:40:00,15.96,15.96,15.93,15.93,10900.0,15.96,15.96,15.93,15.93,10900.0
2013-05-17 11:45:00,15.93,15.97,15.93,15.97,9700.0,15.93,15.97,15.93,15.97,9700.0
2013-05-17 11:50:00,15.97,15.99,15.96,15.99,15000.0,15.97,15.99,15.96,15.99,15000.0
2013-05-17 11:55:00,16.0,16.0,15.97,15.98,9800.0,16.0,16.0,15.97,15.98,9800.0
2013-05-17 12:00:00,15.97,15.98,15.95,15.98,4400.0,15.97,15.98,15.95,15.98,4400.0
2013-05-17 12:05:00,15.97,15.98,15.95,15.95,6000.0,15.97,15.98,15.95,15.95,6000.0
2013-05-17 12:10:00,15.96,15.97,15.95,15.96,5300.0,15.96,15.97,15.95,15.96,5300.0
2013-05-17 12:15:00,15.97,15.97,15.96,15.96,2900.0,15.97,15.97,15.96,15.96,2900.0
2013-05-17 12:20:00,15.97,15.97,15.96,15.97,5600.0,15.97,15.97,15.96,15.97,5600.0
2013-05-17 12:25:00,15.98,15.99,15.98,15.99,6700.0,15.98,15.99,15.98,15.99,6700.0
2013-05-17 12:30:00,15.99,15.99,15.97,15.98,7400.0,15.99,15.99,15.97,15.98,7400.0
2013-05-17 12:35:00,15.98,15.98,15.95,15.96,6800.0,15.98,15.98,15.95,15.96,6800.0
2013-05-17 12:40:00,15.97,15.97,15.94,15.94,7500.0,15.97,15.97,15.94,15.94,7500.0
2013-05-17 12:45:00,15.94,15.95,15.94,15.95,2200.0,15.94,15.95,15.94,15.95,2200.0
2013-05-17 12:50:00,15.95,15.97,15.94,15.97,17500.0,15.95,15.97,15.94,15.97,17500.0
2013-05-17 12:55:00,15.97,15.98,15.96,15.98,8600.0,15.97,15.98,15.96,15.98,8600.0
2013-05-17 13:00:00,15.97,15.98,15.97,15.98,2400.0,15.97,15.98,15.97,15.98,2400.0
2013-05-17 13:05:00,15.97,15.98,15.94,15.94,11100.0,15.97,15.98,15.94,15.94,11100.0
2013-05-17 13:10:00,15.94,15.94,15.91,15.94,45500.0,15.94,15.94,15.91,15.94,45500.0
2013-05-17 13:15:00,15.94,15.95,15.94,15.94,1900.0,15.94,15.95,15.94,15.94,1900.0
2013-05-17 13:20:00,15.94,15.96,15.94,15.95,9400.0,15.94,15.96,15.94,15.95,9400.0
2013-05-17 13:25:00,15.96,16.0,15.96,16.0,46700.0,15.96,16.0,15.96,16.0,46700.0
2013-05-17 13:30:00,16.0,16.0,15.98,15.98,17500.0,16.0,16.0,15.98,15.98,17500.0
2013-05-17 13:35:00,15.97,15.97,15.95,15.96,6600.0,15.97,15.97,15.95,15.96,6600.0
2013-05-17 13:40:00,15.96,15.99,15.96,15.99,12500.0,15.96,15.99,15.96,15.99,12500.0
2013-05-17 13:45:00,15.99,16.0,15.98,16.0,20700.0,15.99,16.0,15.98,16.0,20700.0
2013-05-17 13:50:00,16.0,16.01,16.0,16.0,20400.0,16.0,16.01,16.0,16.0,20400.0
2013-05-17 13:55:00,16.01,16.09,16.0,16.09,42400.0,16.01,16.09,16.0,16.09,42400.0
2013-05-17 14:00:00,16.09,16.12,16.08,16.12,21100.0,16.09,16.12,16.08,16.12,21100.0
2013-05-17 14:05:00,16.12,16.16,16.11,16.16,29900.0,16.12,16.16,16.11,16.16,29900.0
2013-05-17 14:10:00,16.16,16.19,16.14,16.16,73200.0,16.16,16.19,16.14,16.16,73200.0
2013-05-17 14:15:00,16.17,16.18,16.14,16.16,27200.0,16.17,16.18,16.14,16.16,27200.0
2013-05-17 14:20:00,16.16,16.16,16.12,16.14,16100.0,16.16,16.16,16.12,16.14,16100.0
2013-05-17 14:25:00,16.15,16.17,16.14,16.17,10100.0,16.15,16.17,16.14,16.17,10100.0
2013-05-17 14:30:00,16.18,16.18,16.17,16.18,16700.0,16.18,16.18,16.17,16.18,16700.0
2013-05-17 14:35:00,16.18,16.19,16.17,16.19,26100.0,16.18,16.19,16.17,16.19,26100.0
2013-05-17 14:40:00,16.18,16.2,16.17,16.2,33100.0,16.18,16.2,16.17,16.2,33100.0
2013-05-17 14:45:00,16.2,16.2,16.18,16.2,15000.0,16.2,16.2,16.18,16.2,15000.0
2013-05-17 14:50:00,16.2,16.28,16.2,16.28,53500.0,16.2,16.28,16.2,16.28,53500.0
2013-05-17 14:55:00,16.28,16.32,16.27,16.3,49300.0,16.28,16.32,16.27,16.3,49300.0
2013-05-17 15:00:00,16.29,16.35,16.29,16.33,33800.0,16.29,16.35,16.29,16.33,33800.0
2013-05-17 15:05:00,16.32,16.35,16.31,16.34,20700.0,16.32,16.35,16.31,16.34,20700.0
2013-05-17 15:10:00,16.34,16.35,16.28,16.29,44700.0,16.34,16.35,16.28,16.29,44700.0
2013-05-17 15:15:00,16.28,16.34,16.27,16.33,37100.0,16.28,16.34,16.27,16.33,37100.0
2013-05-17 15:20:00,16.33,16.39,16.33,16.38,30700.0,16.33,16.39,16.33,16.38,30700.0
2013-05-17 15:25:00,16.38,16.39,16.34,16.35,34800.0,16.38,16.39,16.34,16.35,34800.0
2013-05-17 15:30:00,16.36,16.42,16.35,16.39,71200.0,16.36,16.42,16.35,16.39,71200.0
2013-05-17 15:35:00,16.4,16.44,16.39,16.39,52300.0,16.4,16.44,16.39,16.39,52300.0
2013-05-17 15:40:00,16.39,16.39,16.3,16.31,66000.0,16.39,16.39,16.3,16.31,66000.0
2013-05-17 15:45:00,16.31,16.36,16.31,16.35,51500.0,16.31,16.36,16.31,16.35,51500.0
2013-05-17 15:50:00,16.36,16.39,16.35,16.35,48600.0,16.36,16.39,16.35,16.35,48600.0
2013-05-17 15:55:00,16.35,16.36,16.32,16.32,147900.0,16.35,16.36,16.32,16.32,147900.0
2013-05-20 09:30:00,16.29,16.33,16.27,16.29,19400.0,16.29,16.33,16.27,16.29,19400.0
2013-05-20 09:35:00,16.32,16.32,16.24,16.29,8600.0,16.32,16.32,16.24,16.29,8600.0
2013-05-20 09:40:00,16.3,16.3,16.22,16.22,10100.0,16.3,16.3,16.22,16.22,10100.0
2013-05-20 09:45:00,16.23,16.25,16.22,16.25,10500.0,16.23,16.25,16.22,16.25,10500.0
2013-05-20 09:50:00,16.25,16.3,16.24,16.3,20800.0,16.25,16.3,16.24,16.3,20800.0
2013-05-20 09:55:00,16.31,16.38,16.31,16.36,19200.0,16.31,16.38,16.31,16.36,19200.0
2013-05-20 10:00:00,16.37,16.37,16.25,16.3,19000.0,16.37,16.37,16.25,16.3,19000.0
2013-05-20 10:05:00,16.29,16.34,16.28,16.34,9900.0,16.29,16.34,16.28,16.34,9900.0
2013-05-20 10:10:00,16.34,16.39,16.34,16.38,11500.0,16.34,16.39,16.34,16.38,11500.0
2013-05-20 10:15:00,16.38,16.39,16.36,16.37,4800.0,16.38,16.39,16.36,16.37,4800.0
2013-05-20 10:20:00,16.36,16.4,16.35,16.39,15100.0,16.36,16.4,16.35,16.39,15100.0
2013-05-20 10:25:00,16.38,16.38,16.35,16.35,6900.0,16.38,16.38,16.35,16.35,6900.0
2013-05-20 10:30:00,16.35,16.35,16.34,16.34,1400.0,16.35,16.35,16.34,16.34,1400.0
2013-05-20 10:35:00,16.35,16.35,16.31,16.32,16800.0,16.35,16.35,16.31,16.32,16800.0
2013-05-20 10:40:00,16.33,16.43,16.33,16.43,53000.0,16.33,16.43,16.33,16.43,53000.0
2013-05-20 10:45:00,16.41,16.41,16.38,16.41,7900.0,16.41,16.41,16.38,16.41,7900.0
2013-05-20 10:50:00,16.41,16.41,16.38,16.41,10500.0,16.41,16.41,16.38,16.41,10500.0
2013-05-20 10:55:00,16.41,16.42,16.39,16.42,17400.0,16.41,16.42,16.39,16.42,17400.0
2013-05-20 11:00:00,16.42,16.46,16.39,16.44,32300.0,16.42,16.46,16.39,16.44,32300.0
2013-05-20 11:05:00,16.44,16.48,16.44,16.48,10800.0,16.44,16.48,16.44,16.48,10800.0
2013-05-20 11:10:00,16.48,16.5,16.48,16.49,15900.0,16.48,16.5,16.48,16.49,15900.0
2013-05-20 11:15:00,16.5,16.51,16.43,16.44,60000.0,16.5,16.51,16.43,16.44,60000.0
2013-05-20 11:20:00,16.44,16.45,16.37,16.39,41100.0,16.44,16.45,16.37,16.39,41100.0
2013-05-20 11:25:00,16.38,16.38,16.36,16.36,12900.0,16.38,16.38,16.36,16.36,12900.0
2013-05-20 11:30:00,16.37,16.39,16.37,16.39,4600.0,16.37,16.39,16.37,16.39,4600.0
2013-05-20 11:35:00,16.39,16.42,16.39,16.42,3400.0,16.39,16.42,16.39,16.42,3400.0
2013-05-20 11:40:00,16.42,16.45,16.41,16.45,7900.0,16.42,16.45,16.41,16.45,7900.0
2013-05-20 11:45:00,16.44,16.45,16.41,16.45,9800.0,16.44,16.45,16.41,16.45,9800.0
2013-05-20 11:50:00,16.45,16.51,16.45,16.49,22100.0,16.45,16.51,16.45,16.49,22100.0
2013-05-20 11:55:00,16.5,16.51,16.5,16.51,4400.0,16.5,16.51,16.5,16.51,4400.0
2013-05-20 12:00:00,16.51,16.52,16.48,16.5,13300.0,16.51,16.52,16.48,16.5,13300.0
2013-05-20 12:05:00,16.5,16.51,16.5,16.5,6600.0,16.5,16.51,16.5,16.5,6600.0
2013-05-20 12:10:00,16.51,16.52,16.5,16.51,17000.0,16.51,16.52,16.5,16.51,17000.0
2013-05-20 12:15:00,16.51,16.52,16.49,16.51,13700.0,16.51,16.52,16.49,16.51,13700.0
2013-05-20 12:20:00,16.51,16.52,16.46,16.5,25200.0,16.51,16.52,16.46,16.5,25200.0
2013-05-20 12:25:00,16.49,16.5,16.49,16.5,3600.0,16.49,16.5,16.49,16.5,3600.0
2013-05-20 12:30:00,16.49,16.49,16.47,16.48,7400.0,16.49,16.49,16.47,16.48,7400.0
2013-05-20 12:35:00,16.47,16.48,16.42,16.43,8500.0,16.47,16.48,16.42,16.43,8500.0
2013-05-20 12:40:00,16.44,16.46,16.44,16.46,3100.0,16.44,16.46,16.44,16.46,3100.0
2013-05-20 12:45:00,16.46,16.47,16.44,16.47,4100.0,16.46,16.47,16.44,16.47,4100.0
2013-05-20 12:50:00,16.46,16.47,16.41,16.44,21800.0,16.46,16.47,16.41,16.44,21800.0
2013-05-20 12:55:00,16.43,16.43,16.38,16.39,7500.0,16.43,16.43,16.38,16.39,7500.0
2013-05-20 13:00:00,16.38,16.39,16.34,16.36,12100.0,16.38,16.39,16.34,16.36,12100.0
2013-05-20 13:05:00,16.37,16.41,16.37,16.4,14300.0,16.37,16.41,16.37,16.4,14300.0
2013-05-20 13:10:00,16.4,16.4,16.36,16.37,14400.0,16.4,16.4,16.36,16.37,14400.0
2013-05-20 13:15:00,16.37,16.38,16.33,16.33,10700.0,16.37,16.38,16.33,16.33,10700.0
2013-05-20 13:20:00,16.33,16.36,16.32,16.35,9000.0,16.33,16.36,16.32,16.35,9000.0
2013-05-20 13:25:00,16.34,16.35,16.33,16.35,6600.0,16.34,16.35,16.33,16.35,6600.0
2013-05-20 13:30:00,16.35,16.35,16.34,16.35,2100.0,16.35,16.35,16.34,16.35,2100.0
2013-05-20 13:35:00,16.35,16.35,16.34,16.35,2200.0,16.35,16.35,16.34,16.35,2200.0
2013-05-20 13:40:00,16.35,16.35,16.33,16.34,15100.0,16.35,16.35,16.33,16.34,15100.0
2013-05-20 13:45:00,16.33,16.34,16.31,16.34,11600.0,16.33,16.34,16.31,16.34,11600.0
2013-05-20 13:50:00,16.34,16.34,16.32,16.33,25600.0,16.34,16.34,16.32,16.33,25600.0
2013-05-20 13:55:00,16.32,16.33,16.29,16.32,24300.0,16.32,16.33,16.29,16.32,24300.0
2013-05-20 14:00:00,16.31,16.31,16.25,16.26,13000.0,16.31,16.31,16.25,16.26,13000.0
2013-05-20 14:05:00,16.26,16.29,16.26,16.29,5900.0,16.26,16.29,16.26,16.29,5900.0
2013-05-20 14:10:00,16.28,16.29,16.28,16.29,3000.0,16.28,16.29,16.28,16.29,3000.0
2013-05-20 14:15:00,16.29,16.29,16.28,16.29,2100.0,16.29,16.29,16.28,16.29,2100.0
2013-05-20 14:20:00,16.29,16.3,16.29,16.3,10000.0,16.29,16.3,16.29,16.3,10000.0
2013-05-20 14:25:00,16.29,16.3,16.28,16.29,8100.0,16.29,16.3,16.28,16.29,8100.0
2013-05-20 14:30:00,16.3,16.32,16.28,16.28,8800.0,16.3,16.32,16.28,16.28,8800.0
2013-05-20 14:35:00,16.29,16.29,16.25,16.26,12500.0,16.29,16.29,16.25,16.26,12500.0
2013-05-20 14:40:00,16.26,16.27,16.25,16.27,8800.0,16.26,16.27,16.25,16.27,8800.0
2013-05-20 14:45:00,16.26,16.28,16.25,16.28,10100.0,16.26,16.28,16.25,16.28,10100.0
2013-05-20 14:50:00,16.28,16.28,16.24,16.27,22000.0,16.28,16.28,16.24,16.27,22000.0
2013-05-20 14:55:00,16.27,16.29,16.25,16.26,9700.0,16.27,16.29,16.25,16.26,9700.0
2013-05-20 15:00:00,16.26,16.26,16.22,16.22,9800.0,16.26,16.26,16.22,16.22,9800.0
2013-05-20 15:05:00,16.23,16.24,16.23,16.24,4500.0,16.23,16.24,16.23,16.24,4500.0
2013-05-20 15:10:00,16.24,16.24,16.22,16.23,16900.0,16.24,16.24,16.22,16.23,16900.0
2013-05-20 15:15:00,16.23,16.23,16.22,16.22,4000.0,16.23,16.23,16.22,16.22,4000.0
2013-05-20 15:20:00,16.22,16.23,16.2,16.2,23400.0,16.22,16.23,16.2,16.2,23400.0
2013-05-20 15:25:00,16.2,16.2,16.18,16.18,10300.0,16.2,16.2,16.18,16.18,10300.0
2013-05-20 15:30:00,16.19,16.2,16.18,16.19,15000.0,16.19,16.2,16.18,16.19,15000.0
2013-05-20 15:35:00,16.19,16.2,16.16,16.17,40000.0,16.19,16.2,16.16,16.17,40000.0
2013-05-20 15:40:00,16.18,16.19,16.17,16.19,12300.0,16.18,16.19,16.17,16.19,12300.0
2013-05-20 15:45:00,16.19,16.21,16.17,16.21,31600.0,16.19,16.21,16.17,16.21,31600.0
2013-05-20 15:50:00,16.21,16.21,16.18,16.19,29300.0,16.21,16.21,16.18,16.19,29300.0
2013-05-20 15:55:00,16.19,16.2,16.18,16.2,58500.0,16.19,16.2,16.18,16.2,58500.0
2013-05-21 09:30:00,16.26,16.26,16.08,16.16,16800.0,16.26,16.26,16.08,16.16,16800.0
2013-05-21 09:35:00,16.2,16.23,16.13,16.14,7100.0,16.2,16.23,16.13,16.14,7100.0
2013-05-21 09:40:00,16.15,16.16,16.1,16.12,24400.0,16.15,16.16,16.1,16.12,24400.0
2013-05-21 09:45:00,16.11,16.13,16.06,16.1,28300.0,16.11,16.13,16.06,16.1,28300.0
2013-05-21 09:50:00,16.1,16.12,16.06,16.08,17700.0,16.1,16.12,16.06,16.08,17700.0
2013-05-21 09:55:00,16.08,16.15,16.07,16.1,21800.0,16.08,16.15,16.07,16.1,21800.0
2013-05-21 10:00:00,16.11,16.17,16.08,16.17,25600.0,16.11,16.17,16.08,16.17,25600.0
2013-05-21 10:05:00,16.18,16.22,16.17,16.19,37700.0,16.18,16.22,16.17,16.19,37700.0
2013-05-21 10:10:00,16.19,16.24,16.19,16.2,14200.0,16.19,16.24,16.19,16.2,14200.0
2013-05-21 10:15:00,16.18,16.19,16.14,16.15,5900.0,16.18,16.19,16.14,16.15,5900.0
2013-05-21 10:20:00,16.17,16.17,16.12,16.15,11300.0,16.17,16.17,16.12,16.15,11300.0
2013-05-21 10:25:00,16.14,16.14,16.08,16.08,16100.0,16.14,16.14,16.08,16.08,16100.0
2013-05-21 10:30:00,16.08,16.09,16.06,16.06,17000.0,16.08,16.09,16.06,16.06,17000.0
2013-05-21 10:35:00,16.08,16.09,16.06,16.08,6900.0,16.08,16.09,16.06,16.08,6900.0
2013-05-21 10:40:00,16.08,16.09,16.07,16.09,7000.0,16.08,16.09,16.07,16.09,7000.0
2013-05-21 10:45:00,16.08,16.11,16.07,16.11,5600.0,16.08,16.11,16.07,16.11,5600.0
2013-05-21 10:50:00,16.11,16.12,16.07,16.08,9300.0,16.11,16.12,16.07,16.08,9300.0
2013-05-21 10:55:00,16.08,16.12,16.08,16.12,5100.0,16.08,16.12,16.08,16.12,5100.0
2013-05-21 11:00:00,16.11,16.13,16.1,16.13,6000.0,16.11,16.13,16.1,16.13,6000.0
2013-05-21 11:05:00,16.13,16.16,16.13,16.14,11500.0,16.13,16.16,16.13,16.14,11500.0
2013-05-21 11:10:00,16.14,16.15,16.12,16.15,6900.0,16.14,16.15,16.12,16.15,6900.0
2013-05-21 11:15:00,16.15,16.16,16.11,16.16,35100.0,16.15,16.16,16.11,16.16,35100.0
2013-05-21 11:20:00,16.16,16.17,16.11,16.13,13300.0,16.16,16.17,16.11,16.13,13300.0
2013-05-21 11:25:00,16.14,16.14,16.08,16.09,26700.0,16.14,16.14,16.08,16.09,26700.0
2013-05-21 11:30:00,16.09,16.12,16.09,16.09,9600.0,16.09,16.12,16.09,16.09,9600.0
2013-05-21 11:35:00,16.1,16.12,16.09,16.12,4200.0,16.1,16.12,16.09,16.12,4200.0
2013-05-21 11:40:00,16.13,16.14,16.11,16.12,5300.0,16.13,16.14,16.11,16.12,5300.0
2013-05-21 11:45:00,16.13,16.14,16.1,16.12,33200.0,16.13,16.14,16.1,16.12,33200.0
2013-05-21 11:50:00,16.12,16.14,16.12,16.12,6300.0,16.12,16.14,16.12,16.12,6300.0
2013-05-21 11:55:00,16.12,16.16,16.12,16.16,12200.0,16.12,16.16,16.12,16.16,12200.0
2013-05-21 12:00:00,16.17,16.2,16.17,16.19,21800.0,16.17,16.2,16.17,16.19,21800.0
2013-05-21 12:05:00,16.19,16.2,16.14,16.14,16200.0,16.19,16.2,16.14,16.14,16200.0
2013-05-21 12:10:00,16.15,16.15,16.12,16.14,6100.0,16.15,16.15,16.12,16.14,6100.0
2013-05-21 12:15:00,16.14,16.16,16.14,16.15,8500.0,16.14,16.16,16.14,16.15,8500.0
2013-05-21 12:20:00,16.16,16.18,16.14,16.18,14000.0,16.16,16.18,16.14,16.18,14000.0
2013-05-21 12:25:00,16.18,16.2,16.18,16.2,7600.0,16.18,16.2,16.18,16.2,7600.0
2013-05-21 12:30:00,16.2,16.2,16.19,16.2,3500.0,16.2,16.2,16.19,16.2,3500.0
2013-05-21 12:35:00,16.19,16.19,16.14,16.14,5000.0,16.19,16.19,16.14,16.14,5000.0
2013-05-21 12:40:00,16.14,16.14,16.09,16.13,16800.0,16.14,16.14,16.09,16.13,16800.0
2013-05-21 12:45:00,16.13,16.13,16.12,16.13,700.0,16.13,16.13,16.12,16.13,700.0
2013-05-21 12:50:00,16.13,16.15,16.13,16.15,3300.0,16.13,16.15,16.13,16.15,3300.0
2013-05-21 12:55:00,16.15,16.15,16.14,16.14,2100.0,16.15,16.15,16.14,16.14,2100.0
2013-05-21 13:00:00,16.14,16.14,16.13,16.14,3600.0,16.14,16.14,16.13,16.14,3600.0
2013-05-21 13:05:00,16.14,16.16,16.13,16.14,13500.0,16.14,16.16,16.13,16.14,13500.0
2013-05-21 13:10:00,16.14,16.16,16.14,16.16,4500.0,16.14,16.16,16.14,16.16,4500.0
2013-05-21 13:15:00,16.16,16.18,16.16,16.17,4300.0,16.16,16.18,16.16,16.17,4300.0
2013-05-21 13:20:00,16.18,16.18,16.15,16.16,5800.0,16.18,16.18,16.15,16.16,5800.0
2013-05-21 13:25:00,16.16,16.17,16.13,16.14,11500.0,16.16,16.17,16.13,16.14,11500.0
2013-05-21 13:30:00,16.14,16.15,16.11,16.13,29000.0,16.14,16.15,16.11,16.13,29000.0
2013-05-21 13:35:00,16.13,16.13,16.08,16.09,12200.0,16.13,16.13,16.08,16.09,12200.0
2013-05-21 13:40:00,16.09,16.11,16.09,16.09,7600.0,16.09,16.11,16.09,16.09,7600.0
2013-05-21 13:45:00,16.09,16.11,16.09,16.11,7100.0,16.09,16.11,16.09,16.11,7100.0
2013-05-21 13:50:00,16.11,16.12,16.09,16.1,6600.0,16.11,16.12,16.09,16.1,6600.0
2013-05-21 13:55:00,16.1,16.11,16.09,16.11,4800.0,16.1,16.11,16.09,16.11,4800.0
2013-05-21 14:00:00,16.11,16.11,16.1,16.11,6400.0,16.11,16.11,16.1,16.11,6400.0
2013-05-21 14:05:00,16.1,16.11,16.09,16.11,9700.0,16.1,16.11,16.09,16.11,9700.0
2013-05-21 14:10:00,16.12,16.15,16.11,16.14,19600.0,16.12,16.15,16.11,16.14,19600.0
2013-05-21 14:15:00,16.14,16.18,16.14,16.15,17800.0,16.14,16.18,16.14,16.15,17800.0
2013-05-21 14:20:00,16.14,16.14,16.12,16.14,12400.0,16.14,16.14,16.12,16.14,12400.0
2013-05-21 14:25:00,16.14,16.15,16.13,16.14,7900.0,16.14,16.15,16.13,16.14,7900.0
2013-05-21 14:30:00,16.14,16.21,16.13,16.2,21400.0,16.14,16.21,16.13,16.2,21400.0
2013-05-21 14:35:00,16.2,16.2,16.13,16.14,19900.0,16.2,16.2,16.13,16.14,19900.0
2013-05-21 14:40:00,16.14,16.15,16.13,16.14,3200.0,16.14,16.15,16.13,16.14,3200.0
2013-05-21 14:45:00,16.14,16.15,16.13,16.14,7000.0,16.14,16.15,16.13,16.14,7000.0
2013-05-21 14:50:00,16.14,16.15,16.14,16.15,2100.0,16.14,16.15,16.14,16.15,2100.0
2013-05-21 14:55:00,16.15,16.15,16.14,16.14,3400.0,16.15,16.15,16.14,16.14,3400.0
2013-05-21 15:00:00,16.13,16.15,16.12,16.14,9700.0,16.13,16.15,16.12,16.14,9700.0
2013-05-21 15:05:00,16.14,16.14,16.12,16.14,6600.0,16.14,16.14,16.12,16.14,6600.0
2013-05-21 15:10:00,16.14,16.15,16.13,16.14,8700.0,16.14,16.15,16.13,16.14,8700.0
2013-05-21 15:15:00,16.15,16.15,16.13,16.14,9200.0,16.15,16.15,16.13,16.14,9200.0
2013-05-21 15:20:00,16.15,16.15,16.13,16.15,7600.0,16.15,16.15,16.13,16.15,7600.0
2013-05-21 15:25:00,16.15,16.15,16.14,16.15,3600.0,16.15,16.15,16.14,16.15,3600.0
2013-05-21 15:30:00,16.14,16.15,16.14,16.14,4900.0,16.14,16.15,16.14,16.14,4900.0
2013-05-21 15:35:00,16.14,16.15,16.14,16.14,12400.0,16.14,16.15,16.14,16.14,12400.0
2013-05-21 15:40:00,16.15,16.15,16.14,16.14,9200.0,16.15,16.15,16.14,16.14,9200.0
2013-05-21 15:45:00,16.14,16.14,16.1,16.1,26600.0,16.14,16.14,16.1,16.1,26600.0
2013-05-21 15:50:00,16.11,16.11,16.1,16.1,37900.0,16.11,16.11,16.1,16.1,37900.0
2013-05-21 15:55:00,16.1,16.1,15.99,16.06,241500.0,16.1,16.1,15.99,16.06,241500.0
2013-05-22 09:30:00,16.0,16.01,15.91,15.96,23700.0,16.0,16.01,15.91,15.96,23700.0
2013-05-22 09:35:00,15.98,16.01,15.88,15.99,29900.0,15.98,16.01,15.88,15.99,29900.0
2013-05-22 09:40:00,15.94,16.06,15.94,16.04,19600.0,15.94,16.06,15.94,16.04,19600.0
2013-05-22 09:45:00,16.07,16.16,16.03,16.16,25400.0,16.07,16.16,16.03,16.16,25400.0
2013-05-22 09:50:00,16.14,16.2,16.12,16.16,7200.0,16.14,16.2,16.12,16.16,7200.0
2013-05-22 09:55:00,16.17,16.2,16.12,16.14,18800.0,16.17,16.2,16.12,16.14,18800.0
2013-05-22 10:00:00,16.14,16.23,16.14,16.23,19700.0,16.14,16.23,16.14,16.23,19700.0
2013-05-22 10:05:00,16.22,16.29,16.21,16.25,24800.0,16.22,16.29,16.21,16.25,24800.0
2013-05-22 10:10:00,16.24,16.33,16.24,16.32,19200.0,16.24,16.33,16.24,16.32,19200.0
2013-05-22 10:15:00,16.33,16.35,16.27,16.27,27500.0,16.33,16.35,16.27,16.27,27500.0
2013-05-22 10:20:00,16.28,16.29,16.27,16.28,5000.0,16.28,16.29,16.27,16.28,5000.0
2013-05-22 10:25:00,16.27,16.28,16.19,16.23,28100.0,16.27,16.28,16.19,16.23,28100.0
2013-05-22 10:30:00,16.22,16.22,16.11,16.11,13000.0,16.22,16.22,16.11,16.11,13000.0
2013-05-22 10:35:00,16.1,16.16,16.03,16.16,40600.0,16.1,16.16,16.03,16.16,40600.0
2013-05-22 10:40:00,16.16,16.21,16.12,16.18,14300.0,16.16,16.21,16.12,16.18,14300.0
2013-05-22 10:45:00,16.16,16.16,16.1,16.12,4700.0,16.16,16.16,16.1,16.12,4700.0
2013-05-22 10:50:00,16.12,16.15,16.12,16.13,9100.0,16.12,16.15,16.12,16.13,9100.0
2013-05-22 10:55:00,16.11,16.14,16.06,16.07,8100.0,16.11,16.14,16.06,16.07,8100.0
2013-05-22 11:00:00,16.07,16.11,16.07,16.09,10600.0,16.07,16.11,16.07,16.09,10600.0
2013-05-22 11:05:00,16.1,16.2,16.07,16.19,77700.0,16.1,16.2,16.07,16.19,77700.0
2013-05-22 11:10:00,16.2,16.24,16.19,16.23,12100.0,16.2,16.24,16.19,16.23,12100.0
2013-05-22 11:15:00,16.23,16.28,16.22,16.27,52400.0,16.23,16.28,16.22,16.27,52400.0
2013-05-22 11:20:00,16.26,16.27,16.26,16.27,18400.0,16.26,16.27,16.26,16.27,18400.0
2013-05-22 11:25:00,16.27,16.28,16.26,16.27,20300.0,16.27,16.28,16.26,16.27,20300.0
2013-05-22 11:30:00,16.28,16.29,16.23,16.24,16700.0,16.28,16.29,16.23,16.24,16700.0
2013-05-22 11:35:00,16.25,16.26,16.25,16.26,10000.0,16.25,16.26,16.25,16.26,10000.0
2013-05-22 11:40:00,16.25,16.25,16.22,16.22,13100.0,16.25,16.25,16.22,16.22,13100.0
2013-05-22 11:45:00,16.23,16.3,16.23,16.25,15900.0,16.23,16.3,16.23,16.25,15900.0
2013-05-22 11:50:00,16.25,16.25,16.24,16.24,7800.0,16.25,16.25,16.24,16.24,7800.0
2013-05-22 11:55:00,16.24,16.26,16.24,16.25,12300.0,16.24,16.26,16.24,16.25,12300.0
2013-05-22 12:00:00,16.25,16.27,16.25,16.27,10100.0,16.25,16.27,16.25,16.27,10100.0
2013-05-22 12:05:00,16.26,16.3,16.26,16.29,10400.0,16.26,16.3,16.26,16.29,10400.0
2013-05-22 12:10:00,16.28,16.3,16.25,16.3,26500.0,16.28,16.3,16.25,16.3,26500.0
2013-05-22 12:15:00,16.3,16.3,16.29,16.3,8800.0,16.3,16.3,16.29,16.3,8800.0
2013-05-22 12:20:00,16.3,16.31,16.29,16.3,9400.0,16.3,16.31,16.29,16.3,9400.0
2013-05-22 12:25:00,16.3,16.3,16.23,16.24,16500.0,16.3,16.3,16.23,16.24,16500.0
2013-05-22 12:30:00,16.24,16.25,16.24,16.25,800.0,16.24,16.25,16.24,16.25,800.0
2013-05-22 12:35:00,16.25,16.26,16.24,16.26,4600.0,16.25,16.26,16.24,16.26,4600.0
2013-05-22 12:40:00,16.27,16.3,16.27,16.3,1900.0,16.27,16.3,16.27,16.3,1900.0
2013-05-22 12:45:00,16.3,16.3,16.27,16.27,20700.0,16.3,16.3,16.27,16.27,20700.0
2013-05-22 12:50:00,16.27,16.29,16.26,16.29,7200.0,16.27,16.29,16.26,16.29,7200.0
2013-05-22 12:55:00,16.3,16.3,16.27,16.27,10800.0,16.3,16.3,16.27,16.27,10800.0
2013-05-22 13:00:00,16.27,16.29,16.27,16.29,4400.0,16.27,16.29,16.27,16.29,4400.0
2013-05-22 13:05:00,16.29,16.29,16.27,16.28,13000.0,16.29,16.29,16.27,16.28,13000.0
2013-05-22 13:10:00,16.28,16.28,16.25,16.26,17400.0,16.28,16.28,16.25,16.26,17400.0
2013-05-22 13:15:00,16.25,16.25,16.24,16.25,6900.0,16.25,16.25,16.24,16.25,6900.0
2013-05-22 13:20:00,16.26,16.26,16.23,16.23,16000.0,16.26,16.26,16.23,16.23,16000.0
2013-05-22 13:25:00,16.23,16.23,16.21,16.22,19200.0,16.23,16.23,16.21,16.22,19200.0
2013-05-22 13:30:00,16.22,16.22,16.18,16.19,26100.0,16.22,16.22,16.18,16.19,26100.0
2013-05-22 13:35:00,16.2,16.23,16.18,16.18,14600.0,16.2,16.23,16.18,16.18,14600.0
2013-05-22 13:40:00,16.19,16.21,16.15,16.15,11100.0,16.19,16.21,16.15,16.15,11100.0
2013-05-22 13:45:00,16.14,16.16,16.12,16.16,9600.0,16.14,16.16,16.12,16.16,9600.0
2013-05-22 13:50:00,16.15,16.17,16.14,16.14,14000.0,16.15,16.17,16.14,16.14,14000.0
2013-05-22 13:55:00,16.15,16.16,16.14,16.16,8300.0,16.15,16.16,16.14,16.16,8300.0
2013-05-22 14:00:00,16.16,16.19,16.1,16.1,27100.0,16.16,16.19,16.1,16.1,27100.0
2013-05-22 14:05:00,16.09,16.09,16.02,16.03,23900.0,16.09,16.09,16.02,16.03,23900.0
2013-05-22 14:10:00,16.04,16.05,15.95,15.97,40200.0,16.04,16.05,15.95,15.97,40200.0
2013-05-22 14:15:00,15.97,16.05,15.95,16.05,50100.0,15.97,16.05,15.95,16.05,50100.0
2013-05-22 14:20:00,16.05,16.09,16.03,16.05,63600.0,16.05,16.09,16.03,16.05,63600.0
2013-05-22 14:25:00,16.04,16.06,16.02,16.04,11800.0,16.04,16.06,16.02,16.04,11800.0
2013-05-22 14:30:00,16.04,16.05,16.01,16.02,17700.0,16.04,16.05,16.01,16.02,17700.0
2013-05-22 14:35:00,16.02,16.02,15.98,16.0,12200.0,16.02,16.02,15.98,16.0,12200.0
2013-05-22 14:40:00,16.01,16.01,15.96,15.96,9000.0,16.01,16.01,15.96,15.96,9000.0
2013-05-22 14:45:00,15.97,16.0,15.97,16.0,9300.0,15.97,16.0,15.97,16.0,9300.0
2013-05-22 14:50:00,16.0,16.0,15.94,15.96,14700.0,16.0,16.0,15.94,15.96,14700.0
2013-05-22 14:55:00,15.96,15.99,15.95,15.98,6400.0,15.96,15.99,15.95,15.98,6400.0
2013-05-22 15:00:00,15.98,15.99,15.95,15.95,13500.0,15.98,15.99,15.95,15.95,13500.0
2013-05-22 15:05:00,15.95,15.95,15.91,15.94,14900.0,15.95,15.95,15.91,15.94,14900.0
2013-05-22 15:10:00,15.94,15.94,15.9,15.9,24100.0,15.94,15.94,15.9,15.9,24100.0
2013-05-22 15:15:00,15.9,15.93,15.89,15.91,37600.0,15.9,15.93,15.89,15.91,37600.0
2013-05-22 15:20:00,15.91,15.93,15.9,15.9,56500.0,15.91,15.93,15.9,15.9,56500.0
2013-05-22 15:25:00,15.91,15.91,15.84,15.84,21900.0,15.91,15.91,15.84,15.84,21900.0
2013-05-22 15:30:00,15.84,15.87,15.83,15.86,23700.0,15.84,15.87,15.83,15.86,23700.0
2013-05-22 15:35:00,15.85,15.86,15.83,15.83,18700.0,15.85,15.86,15.83,15.83,18700.0
2013-05-22 15:40:00,15.83,15.88,15.83,15.88,24700.0,15.83,15.88,15.83,15.88,24700.0
2013-05-22 15:45:00,15.88,15.89,15.87,15.88,16800.0,15.88,15.89,15.87,15.88,16800.0
2013-05-22 15:50:00,15.88,15.89,15.86,15.88,103400.0,15.88,15.89,15.86,15.88,103400.0
2013-05-22 15:55:00,15.88,15.9,15.87,15.89,84100.0,15.88,15.9,15.87,15.89,84100.0
2013-05-23 09:30:00,15.75,15.76,15.56,15.72,42000.0,15.75,15.76,15.56,15.72,42000.0
2013-05-23 09:35:00,15.72,15.75,15.67,15.69,52000.0,15.72,15.75,15.67,15.69,52000.0
2013-05-23 09:40:00,15.7,15.75,15.69,15.72,13200.0,15.7,15.75,15.69,15.72,13200.0
2013-05-23 09:45:00,15.71,15.74,15.66,15.73,31400.0,15.71,15.74,15.66,15.73,31400.0
2013-05-23 09:50:00,15.73,15.73,15.66,15.68,8800.0,15.73,15.73,15.66,15.68,8800.0
2013-05-23 09:55:00,15.68,15.73,15.68,15.7,21600.0,15.68,15.73,15.68,15.7,21600.0
2013-05-23 10:00:00,15.7,15.81,15.67,15.81,46900.0,15.7,15.81,15.67,15.81,46900.0
2013-05-23 10:05:00,15.82,15.89,15.8,15.86,48300.0,15.82,15.89,15.8,15.86,48300.0
2013-05-23 10:10:00,15.85,15.97,15.85,15.9,54900.0,15.85,15.97,15.85,15.9,54900.0
2013-05-23 10:15:00,15.9,15.91,15.87,15.87,12100.0,15.9,15.91,15.87,15.87,12100.0
2013-05-23 10:20:00,15.87,15.88,15.82,15.86,6400.0,15.87,15.88,15.82,15.86,6400.0
2013-05-23 10:25:00,15.86,15.86,15.84,15.85,11700.0,15.86,15.86,15.84,15.85,11700.0
2013-05-23 10:30:00,15.85,15.9,15.83,15.9,30000.0,15.85,15.9,15.83,15.9,30000.0
2013-05-23 10:35:00,15.89,15.97,15.89,15.92,68200.0,15.89,15.97,15.89,15.92,68200.0
2013-05-23 10:40:00,15.92,15.95,15.9,15.93,38900.0,15.92,15.95,15.9,15.93,38900.0
2013-05-23 10:45:00,15.93,15.96,15.93,15.96,16600.0,15.93,15.96,15.93,15.96,16600.0
2013-05-23 10:50:00,15.96,15.98,15.95,15.98,22800.0,15.96,15.98,15.95,15.98,22800.0
2013-05-23 10:55:00,15.98,15.98,15.88,15.89,12800.0,15.98,15.98,15.88,15.89,12800.0
2013-05-23 11:00:00,15.89,15.89,15.85,15.85,10200.0,15.89,15.89,15.85,15.85,10200.0
2013-05-23 11:05:00,15.86,15.89,15.86,15.89,14100.0,15.86,15.89,15.86,15.89,14100.0
2013-05-23 11:10:00,15.89,15.92,15.89,15.9,9200.0,15.89,15.92,15.89,15.9,9200.0
2013-05-23 11:15:00,15.91,15.92,15.89,15.9,5000.0,15.91,15.92,15.89,15.9,5000.0
2013-05-23 11:20:00,15.9,15.93,15.9,15.92,9100.0,15.9,15.93,15.9,15.92,9100.0
2013-05-23 11:25:00,15.92,15.92,15.9,15.9,4200.0,15.92,15.92,15.9,15.9,4200.0
2013-05-23 11:30:00,15.89,15.95,15.88,15.95,7500.0,15.89,15.95,15.88,15.95,7500.0
2013-05-23 11:35:00,15.95,15.96,15.94,15.95,7400.0,15.95,15.96,15.94,15.95,7400.0
2013-05-23 11:40:00,15.95,15.95,15.88,15.89,10800.0,15.95,15.95,15.88,15.89,10800.0
2013-05-23 11:45:00,15.89,15.91,15.88,15.91,8200.0,15.89,15.91,15.88,15.91,8200.0
2013-05-23 11:50:00,15.92,15.93,15.92,15.93,7600.0,15.92,15.93,15.92,15.93,7600.0
2013-05-23 11:55:00,15.93,15.93,15.89,15.93,10900.0,15.93,15.93,15.89,15.93,10900.0
2013-05-23 12:00:00,15.94,15.98,15.92,15.92,9800.0,15.94,15.98,15.92,15.92,9800.0
2013-05-23 12:05:00,15.92,15.97,15.92,15.96,6400.0,15.92,15.97,15.92,15.96,6400.0
2013-05-23 12:10:00,15.96,16.0,15.96,15.99,13800.0,15.96,16.0,15.96,15.99,13800.0
2013-05-23 12:15:00,15.99,16.0,15.97,15.99,16700.0,15.99,16.0,15.97,15.99,16700.0
2013-05-23 12:20:00,15.99,15.99,15.93,15.93,13000.0,15.99,15.99,15.93,15.93,13000.0
2013-05-23 12:25:00,15.93,15.96,15.93,15.95,19400.0,15.93,15.96,15.93,15.95,19400.0
2013-05-23 12:30:00,15.95,15.95,15.94,15.94,2400.0,15.95,15.95,15.94,15.94,2400.0
2013-05-23 12:35:00,15.95,15.95,15.93,15.93,8100.0,15.95,15.95,15.93,15.93,8100.0
2013-05-23 12:40:00,15.93,15.95,15.91,15.93,7100.0,15.93,15.95,15.91,15.93,7100.0
2013-05-23 12:45:00,15.93,15.93,15.92,15.92,3500.0,15.93,15.93,15.92,15.92,3500.0
2013-05-23 12:50:00,15.92,15.95,15.91,15.94,4300.0,15.92,15.95,15.91,15.94,4300.0
2013-05-23 12:55:00,15.94,15.95,15.93,15.94,4100.0,15.94,15.95,15.93,15.94,4100.0
2013-05-23 13:00:00,15.93,15.93,15.93,15.93,1800.0,15.93,15.93,15.93,15.93,1800.0
2013-05-23 13:05:00,15.94,15.95,15.91,15.91,7000.0,15.94,15.95,15.91,15.91,7000.0
2013-05-23 13:10:00,15.92,15.93,15.92,15.93,7600.0,15.92,15.93,15.92,15.93,7600.0
2013-05-23 13:15:00,15.93,15.93,15.91,15.93,5500.0,15.93,15.93,15.91,15.93,5500.0
2013-05-23 13:20:00,15.92,15.94,15.92,15.94,5700.0,15.92,15.94,15.92,15.94,5700.0
2013-05-23 13:25:00,15.94,15.94,15.9,15.91,6500.0,15.94,15.94,15.9,15.91,6500.0
2013-05-23 13:30:00,15.91,15.93,15.9,15.91,5300.0,15.91,15.93,15.9,15.91,5300.0
2013-05-23 13:35:00,15.92,15.94,15.92,15.92,5900.0,15.92,15.94,15.92,15.92,5900.0
2013-05-23 13:40:00,15.92,15.92,15.89,15.9,6000.0,15.92,15.92,15.89,15.9,6000.0
2013-05-23 13:45:00,15.9,15.9,15.88,15.89,4100.0,15.9,15.9,15.88,15.89,4100.0
2013-05-23 13:50:00,15.9,15.91,15.89,15.89,3800.0,15.9,15.91,15.89,15.89,3800.0
2013-05-23 13:55:00,15.9,15.93,15.89,15.93,6900.0,15.9,15.93,15.89,15.93,6900.0
2013-05-23 14:00:00,15.93,15.93,15.91,15.93,8100.0,15.93,15.93,15.91,15.93,8100.0
2013-05-23 14:05:00,15.93,15.96,15.93,15.95,9000.0,15.93,15.96,15.93,15.95,9000.0
2013-05-23 14:10:00,15.95,15.95,15.94,15.94,5600.0,15.95,15.95,15.94,15.94,5600.0
2013-05-23 14:15:00,15.94,15.95,15.94,15.95,6800.0,15.94,15.95,15.94,15.95,6800.0
2013-05-23 14:20:00,15.95,15.95,15.93,15.94,5900.0,15.95,15.95,15.93,15.94,5900.0
2013-05-23 14:25:00,15.94,15.95,15.94,15.94,4700.0,15.94,15.95,15.94,15.94,4700.0
2013-05-23 14:30:00,15.94,15.94,15.91,15.92,12800.0,15.94,15.94,15.91,15.92,12800.0
2013-05-23 14:35:00,15.92,15.93,15.92,15.93,7700.0,15.92,15.93,15.92,15.93,7700.0
2013-05-23 14:40:00,15.93,15.99,15.93,15.99,17500.0,15.93,15.99,15.93,15.99,17500.0
2013-05-23 14:45:00,15.99,16.0,15.97,15.99,11600.0,15.99,16.0,15.97,15.99,11600.0
2013-05-23 14:50:00,15.99,15.99,15.95,15.96,6900.0,15.99,15.99,15.95,15.96,6900.0
2013-05-23 14:55:00,15.96,15.98,15.95,15.97,4900.0,15.96,15.98,15.95,15.97,4900.0
2013-05-23 15:00:00,15.97,15.99,15.95,15.96,8900.0,15.97,15.99,15.95,15.96,8900.0
2013-05-23 15:05:00,15.96,15.99,15.95,15.97,12100.0,15.96,15.99,15.95,15.97,12100.0
2013-05-23 15:10:00,15.97,15.98,15.96,15.96,7000.0,15.97,15.98,15.96,15.96,7000.0
2013-05-23 15:15:00,15.95,15.95,15.92,15.94,10100.0,15.95,15.95,15.92,15.94,10100.0
2013-05-23 15:20:00,15.93,15.94,15.93,15.93,9500.0,15.93,15.94,15.93,15.93,9500.0
2013-05-23 15:25:00,15.92,15.93,15.92,15.93,9300.0,15.92,15.93,15.92,15.93,9300.0
2013-05-23 15:30:00,15.92,15.93,15.9,15.91,8800.0,15.92,15.93,15.9,15.91,8800.0
2013-05-23 15:35:00,15.91,15.92,15.89,15.9,9600.0,15.91,15.92,15.89,15.9,9600.0
2013-05-23 15:40:00,15.9,15.92,15.87,15.87,10400.0,15.9,15.92,15.87,15.87,10400.0
2013-05-23 15:45:00,15.87,15.91,15.87,15.88,25100.0,15.87,15.91,15.87,15.88,25100.0
2013-05-23 15:50:00,15.88,15.95,15.88,15.94,34800.0,15.88,15.95,15.88,15.94,34800.0
2013-05-23 15:55:00,15.94,15.98,15.93,15.95,150600.0,15.94,15.98,15.93,15.95,150600.0
2013-05-24 09:30:00,15.85,15.85,15.79,15.82,18900.0,15.85,15.85,15.79,15.82,18900.0
2013-05-24 09:35:00,15.8,15.82,15.8,15.82,9100.0,15.8,15.82,15.8,15.82,9100.0
2013-05-24 09:40:00,15.81,15.83,15.78,15.81,30800.0,15.81,15.83,15.78,15.81,30800.0
2013-05-24 09:45:00,15.81,15.81,15.75,15.75,24600.0,15.81,15.81,15.75,15.75,24600.0
2013-05-24 09:50:00,15.76,15.77,15.75,15.77,4200.0,15.76,15.77,15.75,15.77,4200.0
2013-05-24 09:55:00,15.77,15.78,15.75,15.75,26600.0,15.77,15.78,15.75,15.75,26600.0
2013-05-24 10:00:00,15.75,15.76,15.73,15.73,10800.0,15.75,15.76,15.73,15.73,10800.0
2013-05-24 10:05:00,15.73,15.8,15.73,15.8,45300.0,15.73,15.8,15.73,15.8,45300.0
2013-05-24 10:10:00,15.81,15.82,15.78,15.81,27700.0,15.81,15.82,15.78,15.81,27700.0
2013-05-24 10:15:00,15.81,15.83,15.8,15.82,15600.0,15.81,15.83,15.8,15.82,15600.0
2013-05-24 10:20:00,15.82,15.82,15.77,15.79,9200.0,15.82,15.82,15.77,15.79,9200.0
2013-05-24 10:25:00,15.79,15.81,15.79,15.8,11400.0,15.79,15.81,15.79,15.8,11400.0
2013-05-24 10:30:00,15.82,15.86,15.82,15.83,18200.0,15.82,15.86,15.82,15.83,18200.0
2013-05-24 10:35:00,15.83,15.85,15.83,15.85,27300.0,15.83,15.85,15.83,15.85,27300.0
2013-05-24 10:40:00,15.84,15.84,15.82,15.83,3900.0,15.84,15.84,15.82,15.83,3900.0
2013-05-24 10:45:00,15.83,15.83,15.79,15.82,10900.0,15.83,15.83,15.79,15.82,10900.0
2013-05-24 10:50:00,15.83,15.85,15.82,15.85,8300.0,15.83,15.85,15.82,15.85,8300.0
2013-05-24 10:55:00,15.84,15.85,15.83,15.85,11200.0,15.84,15.85,15.83,15.85,11200.0
2013-05-24 11:00:00,15.85,15.85,15.81,15.83,11900.0,15.85,15.85,15.81,15.83,11900.0
2013-05-24 11:05:00,15.83,15.85,15.83,15.84,13200.0,15.83,15.85,15.83,15.84,13200.0
2013-05-24 11:10:00,15.85,15.85,15.83,15.83,6900.0,15.85,15.85,15.83,15.83,6900.0
2013-05-24 11:15:00,15.83,15.84,15.82,15.83,5400.0,15.83,15.84,15.82,15.83,5400.0
2013-05-24 11:20:00,15.83,15.85,15.81,15.82,6500.0,15.83,15.85,15.81,15.82,6500.0
2013-05-24 11:25:00,15.83,15.84,15.83,15.84,1700.0,15.83,15.84,15.83,15.84,1700.0
2013-05-24 11:30:00,15.83,15.85,15.83,15.83,6300.0,15.83,15.85,15.83,15.83,6300.0
2013-05-24 11:35:00,15.83,15.86,15.83,15.86,8200.0,15.83,15.86,15.83,15.86,8200.0
2013-05-24 11:40:00,15.86,15.89,15.85,15.86,37700.0,15.86,15.89,15.85,15.86,37700.0
2013-05-24 11:45:00,15.86,15.87,15.82,15.82,15600.0,15.86,15.87,15.82,15.82,15600.0
2013-05-24 11:50:00,15.82,15.88,15.82,15.87,8400.0,15.82,15.88,15.82,15.87,8400.0
2013-05-24 11:55:00,15.88,15.9,15.87,15.9,17200.0,15.88,15.9,15.87,15.9,17200.0
2013-05-24 12:00:00,15.9,15.9,15.83,15.83,12700.0,15.9,15.9,15.83,15.83,12700.0
2013-05-24 12:05:00,15.83,15.84,15.82,15.84,5000.0,15.83,15.84,15.82,15.84,5000.0
2013-05-24 12:10:00,15.83,15.86,15.83,15.86,3200.0,15.83,15.86,15.83,15.86,3200.0
2013-05-24 12:15:00,15.86,15.87,15.86,15.87,1300.0,15.86,15.87,15.86,15.87,1300.0
2013-05-24 12:20:00,15.87,15.89,15.87,15.88,381500.0,15.87,15.89,15.87,15.88,381500.0
2013-05-24 12:25:00,15.88,15.9,15.88,15.9,10600.0,15.88,15.9,15.88,15.9,10600.0
2013-05-24 12:30:00,15.9,15.9,15.86,15.86,8600.0,15.9,15.9,15.86,15.86,8600.0
2013-05-24 12:35:00,15.85,15.89,15.84,15.89,10300.0,15.85,15.89,15.84,15.89,10300.0
2013-05-24 12:40:00,15.89,15.93,15.89,15.93,56300.0,15.89,15.93,15.89,15.93,56300.0
2013-05-24 12:45:00,15.93,15.96,15.92,15.96,14300.0,15.93,15.96,15.92,15.96,14300.0
2013-05-24 12:50:00,15.96,15.96,15.95,15.96,9800.0,15.96,15.96,15.95,15.96,9800.0
2013-05-24 12:55:00,15.95,15.96,15.94,15.96,10800.0,15.95,15.96,15.94,15.96,10800.0
2013-05-24 13:00:00,15.96,15.97,15.95,15.97,9600.0,15.96,15.97,15.95,15.97,9600.0
2013-05-24 13:05:00,15.98,16.01,15.97,16.0,13500.0,15.98,16.01,15.97,16.0,13500.0
2013-05-24 13:10:00,16.0,16.0,15.97,16.0,23900.0,16.0,16.0,15.97,16.0,23900.0
2013-05-24 13:15:00,16.0,16.0,15.99,16.0,16000.0,16.0,16.0,15.99,16.0,16000.0
2013-05-24 13:20:00,15.99,16.0,15.99,16.0,21100.0,15.99,16.0,15.99,16.0,21100.0
2013-05-24 13:25:00,16.0,16.0,15.99,16.0,20100.0,16.0,16.0,15.99,16.0,20100.0
2013-05-24 13:30:00,16.0,16.0,15.99,16.0,3500.0,16.0,16.0,15.99,16.0,3500.0
2013-05-24 13:35:00,16.0,16.0,15.99,15.99,16600.0,16.0,16.0,15.99,15.99,16600.0
2013-05-24 13:40:00,15.99,15.99,15.98,15.99,4900.0,15.99,15.99,15.98,15.99,4900.0
2013-05-24 13:45:00,16.0,16.0,15.99,16.0,5900.0,16.0,16.0,15.99,16.0,5900.0
2013-05-24 13:50:00,16.0,16.0,15.98,15.99,9100.0,16.0,16.0,15.98,15.99,9100.0
2013-05-24 13:55:00,15.99,16.0,15.99,15.99,19300.0,15.99,16.0,15.99,15.99,19300.0
2013-05-24 14:00:00,16.0,16.02,16.0,16.0,17100.0,16.0,16.02,16.0,16.0,17100.0
2013-05-24 14:05:00,16.01,16.02,16.0,16.0,14000.0,16.01,16.02,16.0,16.0,14000.0
2013-05-24 14:10:00,16.01,16.06,16.0,16.06,33800.0,16.01,16.06,16.0,16.06,33800.0
2013-05-24 14:15:00,16.07,16.11,16.07,16.1,18900.0,16.07,16.11,16.07,16.1,18900.0
2013-05-24 14:20:00,16.1,16.1,16.06,16.08,16200.0,16.1,16.1,16.06,16.08,16200.0
2013-05-24 14:25:00,16.07,16.09,16.06,16.07,11900.0,16.07,16.09,16.06,16.07,11900.0
2013-05-24 14:30:00,16.06,16.06,16.03,16.03,16100.0,16.06,16.06,16.03,16.03,16100.0
2013-05-24 14:35:00,16.03,16.05,16.03,16.05,5100.0,16.03,16.05,16.03,16.05,5100.0
2013-05-24 14:40:00,16.04,16.06,16.04,16.06,18000.0,16.04,16.06,16.04,16.06,18000.0
2013-05-24 14:45:00,16.06,16.07,16.05,16.05,19600.0,16.06,16.07,16.05,16.05,19600.0
2013-05-24 14:50:00,16.04,16.05,16.03,16.04,6700.0,16.04,16.05,16.03,16.04,6700.0
2013-05-24 14:55:00,16.04,16.05,16.03,16.03,5100.0,16.04,16.05,16.03,16.03,5100.0
2013-05-24 15:00:00,16.02,16.03,16.02,16.03,3800.0,16.02,16.03,16.02,16.03,3800.0
2013-05-24 15:05:00,16.03,16.03,16.02,16.03,6600.0,16.03,16.03,16.02,16.03,6600.0
2013-05-24 15:10:00,16.03,16.03,16.01,16.03,18500.0,16.03,16.03,16.01,16.03,18500.0
2013-05-24 15:15:00,16.02,16.03,16.01,16.01,24100.0,16.02,16.03,16.01,16.01,24100.0
2013-05-24 15:20:00,16.0,16.02,16.0,16.0,7500.0,16.0,16.02,16.0,16.0,7500.0
2013-05-24 15:25:00,16.01,16.08,15.99,16.06,126000.0,16.01,16.08,15.99,16.06,126000.0
2013-05-24 15:30:00,16.07,16.07,16.06,16.07,7500.0,16.07,16.07,16.06,16.07,7500.0
2013-05-24 15:35:00,16.07,16.07,16.03,16.04,42400.0,16.07,16.07,16.03,16.04,42400.0
2013-05-24 15:40:00,16.04,16.05,16.02,16.02,13700.0,16.04,16.05,16.02,16.02,13700.0
2013-05-24 15:45:00,16.03,16.03,16.02,16.02,25400.0,16.03,16.03,16.02,16.02,25400.0
2013-05-24 15:50:00,16.02,16.03,16.0,16.0,28900.0,16.02,16.03,16.0,16.0,28900.0
2013-05-24 15:55:00,16.0,16.03,16.0,16.02,82300.0,16.0,16.03,16.0,16.02,82300.0
2013-05-28 09:30:00,16.23,16.25,16.15,16.18,28900.0,16.23,16.25,16.15,16.18,28900.0
2013-05-28 09:35:00,16.13,16.19,16.08,16.19,22300.0,16.13,16.19,16.08,16.19,22300.0
2013-05-28 09:40:00,16.2,16.35,16.2,16.35,28300.0,16.2,16.35,16.2,16.35,28300.0
2013-05-28 09:45:00,16.36,16.49,16.36,16.47,38200.0,16.36,16.49,16.36,16.47,38200.0
2013-05-28 09:50:00,16.47,16.48,16.37,16.37,23900.0,16.47,16.48,16.37,16.37,23900.0
2013-05-28 09:55:00,16.37,16.5,16.36,16.45,51900.0,16.37,16.5,16.36,16.45,51900.0
2013-05-28 10:00:00,16.45,16.47,16.38,16.38,41900.0,16.45,16.47,16.38,16.38,41900.0
2013-05-28 10:05:00,16.37,16.41,16.35,16.4,22500.0,16.37,16.41,16.35,16.4,22500.0
2013-05-28 10:10:00,16.4,16.4,16.36,16.36,22800.0,16.4,16.4,16.36,16.36,22800.0
2013-05-28 10:15:00,16.37,16.44,16.37,16.41,9800.0,16.37,16.44,16.37,16.41,9800.0
2013-05-28 10:20:00,16.42,16.45,16.42,16.44,6900.0,16.42,16.45,16.42,16.44,6900.0
2013-05-28 10:25:00,16.44,16.44,16.39,16.4,12300.0,16.44,16.44,16.39,16.4,12300.0
2013-05-28 10:30:00,16.4,16.41,16.4,16.4,8900.0,16.4,16.41,16.4,16.4,8900.0
2013-05-28 10:35:00,16.39,16.39,16.34,16.35,6000.0,16.39,16.39,16.34,16.35,6000.0
2013-05-28 10:40:00,16.34,16.37,16.32,16.33,25700.0,16.34,16.37,16.32,16.33,25700.0
2013-05-28 10:45:00,16.32,16.39,16.32,16.39,54300.0,16.32,16.39,16.32,16.39,54300.0
2013-05-28 10:50:00,16.39,16.46,16.39,16.45,13500.0,16.39,16.46,16.39,16.45,13500.0
2013-05-28 10:55:00,16.44,16.45,16.4,16.41,11800.0,16.44,16.45,16.4,16.41,11800.0
2013-05-28 11:00:00,16.42,16.44,16.39,16.43,35100.0,16.42,16.44,16.39,16.43,35100.0
2013-05-28 11:05:00,16.43,16.44,16.41,16.43,18800.0,16.43,16.44,16.41,16.43,18800.0
2013-05-28 11:10:00,16.42,16.44,16.42,16.43,14400.0,16.42,16.44,16.42,16.43,14400.0
2013-05-28 11:15:00,16.43,16.46,16.42,16.46,12500.0,16.43,16.46,16.42,16.46,12500.0
2013-05-28 11:20:00,16.46,16.48,16.46,16.48,11300.0,16.46,16.48,16.46,16.48,11300.0
2013-05-28 11:25:00,16.48,16.49,16.47,16.47,20400.0,16.48,16.49,16.47,16.47,20400.0
2013-05-28 11:30:00,16.46,16.47,16.44,16.46,8500.0,16.46,16.47,16.44,16.46,8500.0
2013-05-28 11:35:00,16.46,16.48,16.43,16.48,12300.0,16.46,16.48,16.43,16.48,12300.0
2013-05-28 11:40:00,16.47,16.48,16.46,16.47,15400.0,16.47,16.48,16.46,16.47,15400.0
2013-05-28 11:45:00,16.46,16.46,16.4,16.41,8000.0,16.46,16.46,16.4,16.41,8000.0
2013-05-28 11:50:00,16.41,16.44,16.4,16.43,7800.0,16.41,16.44,16.4,16.43,7800.0
2013-05-28 11:55:00,16.42,16.47,16.41,16.46,19300.0,16.42,16.47,16.41,16.46,19300.0
2013-05-28 12:00:00,16.45,16.46,16.4,16.41,12500.0,16.45,16.46,16.4,16.41,12500.0
2013-05-28 12:05:00,16.41,16.43,16.41,16.42,16800.0,16.41,16.43,16.41,16.42,16800.0
2013-05-28 12:10:00,16.42,16.43,16.39,16.4,10000.0,16.42,16.43,16.39,16.4,10000.0
2013-05-28 12:15:00,16.4,16.41,16.39,16.41,8000.0,16.4,16.41,16.39,16.41,8000.0
2013-05-28 12:20:00,16.4,16.41,16.35,16.35,36500.0,16.4,16.41,16.35,16.35,36500.0
2013-05-28 12:25:00,16.34,16.34,16.32,16.33,5900.0,16.34,16.34,16.32,16.33,5900.0
2013-05-28 12:30:00,16.32,16.33,16.31,16.32,2900.0,16.32,16.33,16.31,16.32,2900.0
2013-05-28 12:35:00,16.32,16.33,16.31,16.33,3100.0,16.32,16.33,16.31,16.33,3100.0
2013-05-28 12:40:00,16.33,16.36,16.33,16.34,9700.0,16.33,16.36,16.33,16.34,9700.0
2013-05-28 12:45:00,16.33,16.33,16.29,16.3,18300.0,16.33,16.33,16.29,16.3,18300.0
2013-05-28 12:50:00,16.3,16.3,16.28,16.28,4600.0,16.3,16.3,16.28,16.28,4600.0
2013-05-28 12:55:00,16.29,16.31,16.27,16.3,17600.0,16.29,16.31,16.27,16.3,17600.0
2013-05-28 13:00:00,16.31,16.37,16.3,16.36,9200.0,16.31,16.37,16.3,16.36,9200.0
2013-05-28 13:05:00,16.35,16.38,16.35,16.37,5200.0,16.35,16.38,16.35,16.37,5200.0
2013-05-28 13:10:00,16.37,16.37,16.34,16.36,6900.0,16.37,16.37,16.34,16.36,6900.0
2013-05-28 13:15:00,16.36,16.36,16.34,16.35,4400.0,16.36,16.36,16.34,16.35,4400.0
2013-05-28 13:20:00,16.34,16.34,16.29,16.33,19900.0,16.34,16.34,16.29,16.33,19900.0
2013-05-28 13:25:00,16.33,16.36,16.32,16.33,6200.0,16.33,16.36,16.32,16.33,6200.0
2013-05-28 13:30:00,16.33,16.34,16.29,16.29,8200.0,16.33,16.34,16.29,16.29,8200.0
2013-05-28 13:35:00,16.29,16.29,16.27,16.27,8200.0,16.29,16.29,16.27,16.27,8200.0
2013-05-28 13:40:00,16.27,16.31,16.26,16.3,12600.0,16.27,16.31,16.26,16.3,12600.0
2013-05-28 13:45:00,16.29,16.32,16.27,16.29,6600.0,16.29,16.32,16.27,16.29,6600.0
2013-05-28 13:50:00,16.29,16.29,16.26,16.28,4200.0,16.29,16.29,16.26,16.28,4200.0
2013-05-28 13:55:00,16.28,16.31,16.25,16.26,10600.0,16.28,16.31,16.25,16.26,10600.0
2013-05-28 14:00:00,16.25,16.27,16.24,16.27,5800.0,16.25,16.27,16.24,16.27,5800.0
2013-05-28 14:05:00,16.28,16.29,16.25,16.27,33600.0,16.28,16.29,16.25,16.27,33600.0
2013-05-28 14:10:00,16.26,16.26,16.24,16.25,5300.0,16.26,16.26,16.24,16.25,5300.0
2013-05-28 14:15:00,16.26,16.26,16.23,16.26,6200.0,16.26,16.26,16.23,16.26,6200.0
2013-05-28 14:20:00,16.25,16.25,16.22,16.22,5800.0,16.25,16.25,16.22,16.22,5800.0
2013-05-28 14:25:00,16.23,16.23,16.17,16.21,11000.0,16.23,16.23,16.17,16.21,11000.0
2013-05-28 14:30:00,16.21,16.22,16.19,16.19,6900.0,16.21,16.22,16.19,16.19,6900.0
2013-05-28 14:35:00,16.2,16.22,16.16,16.18,23200.0,16.2,16.22,16.16,16.18,23200.0
2013-05-28 14:40:00,16.18,16.23,16.18,16.21,9500.0,16.18,16.23,16.18,16.21,9500.0
2013-05-28 14:45:00,16.21,16.23,16.19,16.23,9100.0,16.21,16.23,16.19,16.23,9100.0
2013-05-28 14:50:00,16.24,16.27,16.24,16.27,6600.0,16.24,16.27,16.24,16.27,6600.0
2013-05-28 14:55:00,16.27,16.3,16.25,16.29,10900.0,16.27,16.3,16.25,16.29,10900.0
2013-05-28 15:00:00,16.29,16.3,16.27,16.3,9300.0,16.29,16.3,16.27,16.3,9300.0
2013-05-28 15:05:00,16.29,16.3,16.28,16.3,12500.0,16.29,16.3,16.28,16.3,12500.0
2013-05-28 15:10:00,16.29,16.32,16.29,16.32,20200.0,16.29,16.32,16.29,16.32,20200.0
2013-05-28 15:15:00,16.32,16.32,16.29,16.29,9100.0,16.32,16.32,16.29,16.29,9100.0
2013-05-28 15:20:00,16.3,16.33,16.3,16.32,10100.0,16.3,16.33,16.3,16.32,10100.0
2013-05-28 15:25:00,16.32,16.33,16.29,16.29,8100.0,16.32,16.33,16.29,16.29,8100.0
2013-05-28 15:30:00,16.3,16.32,16.27,16.32,29900.0,16.3,16.32,16.27,16.32,29900.0
2013-05-28 15:35:00,16.32,16.33,16.31,16.32,6200.0,16.32,16.33,16.31,16.32,6200.0
2013-05-28 15:40:00,16.32,16.32,16.29,16.29,14100.0,16.32,16.32,16.29,16.29,14100.0
2013-05-28 15:45:00,16.29,16.33,16.27,16.32,87900.0,16.29,16.33,16.27,16.32,87900.0
2013-05-28 15:50:00,16.32,16.33,16.3,16.3,37300.0,16.32,16.33,16.3,16.3,37300.0
2013-05-28 15:55:00,16.31,16.31,16.27,16.28,54200.0,16.31,16.31,16.27,16.28,54200.0
2013-05-29 09:30:00,16.25,16.28,16.17,16.17,13600.0,16.25,16.28,16.17,16.17,13600.0
2013-05-29 09:35:00,16.17,16.24,16.16,16.22,16000.0,16.17,16.24,16.16,16.22,16000.0
2013-05-29 09:40:00,16.24,16.25,16.15,16.15,15300.0,16.24,16.25,16.15,16.15,15300.0
2013-05-29 09:45:00,16.13,16.16,16.08,16.13,29600.0,16.13,16.16,16.08,16.13,29600.0
2013-05-29 09:50:00,16.15,16.15,16.11,16.15,7300.0,16.15,16.15,16.11,16.15,7300.0
2013-05-29 09:55:00,16.14,16.18,16.07,16.18,22100.0,16.14,16.18,16.07,16.18,22100.0
2013-05-29 10:00:00,16.2,16.25,16.17,16.24,15000.0,16.2,16.25,16.17,16.24,15000.0
2013-05-29 10:05:00,16.28,16.28,16.26,16.26,1600.0,16.28,16.28,16.26,16.26,1600.0
2013-05-29 10:10:00,16.24,16.29,16.24,16.29,17500.0,16.24,16.29,16.24,16.29,17500.0
2013-05-29 10:15:00,16.29,16.32,16.28,16.31,13300.0,16.29,16.32,16.28,16.31,13300.0
2013-05-29 10:20:00,16.31,16.34,16.29,16.32,34000.0,16.31,16.34,16.29,16.32,34000.0
2013-05-29 10:25:00,16.33,16.34,16.31,16.33,17600.0,16.33,16.34,16.31,16.33,17600.0
2013-05-29 10:30:00,16.31,16.31,16.23,16.23,7300.0,16.31,16.31,16.23,16.23,7300.0
2013-05-29 10:35:00,16.23,16.25,16.22,16.25,9100.0,16.23,16.25,16.22,16.25,9100.0
2013-05-29 10:40:00,16.25,16.27,16.24,16.27,10300.0,16.25,16.27,16.24,16.27,10300.0
2013-05-29 10:45:00,16.26,16.28,16.24,16.24,9300.0,16.26,16.28,16.24,16.24,9300.0
2013-05-29 10:50:00,16.24,16.25,16.24,16.25,7400.0,16.24,16.25,16.24,16.25,7400.0
2013-05-29 10:55:00,16.25,16.26,16.22,16.22,8100.0,16.25,16.26,16.22,16.22,8100.0
2013-05-29 11:00:00,16.21,16.24,16.2,16.23,8800.0,16.21,16.24,16.2,16.23,8800.0
2013-05-29 11:05:00,16.22,16.22,16.14,16.14,8400.0,16.22,16.22,16.14,16.14,8400.0
2013-05-29 11:10:00,16.16,16.21,16.16,16.21,6700.0,16.16,16.21,16.16,16.21,6700.0
2013-05-29 11:15:00,16.21,16.21,16.19,16.2,5300.0,16.21,16.21,16.19,16.2,5300.0
2013-05-29 11:20:00,16.21,16.24,16.2,16.23,24100.0,16.21,16.24,16.2,16.23,24100.0
2013-05-29 11:25:00,16.24,16.29,16.24,16.26,6700.0,16.24,16.29,16.24,16.26,6700.0
2013-05-29 11:30:00,16.25,16.27,16.25,16.25,11200.0,16.25,16.27,16.25,16.25,11200.0
2013-05-29 11:35:00,16.24,16.27,16.24,16.25,6200.0,16.24,16.27,16.24,16.25,6200.0
2013-05-29 11:40:00,16.25,16.26,16.25,16.26,6600.0,16.25,16.26,16.25,16.26,6600.0
2013-05-29 11:45:00,16.26,16.27,16.25,16.27,11300.0,16.26,16.27,16.25,16.27,11300.0
2013-05-29 11:50:00,16.27,16.28,16.26,16.27,1900.0,16.27,16.28,16.26,16.27,1900.0
2013-05-29 11:55:00,16.27,16.29,16.27,16.27,11000.0,16.27,16.29,16.27,16.27,11000.0
2013-05-29 12:00:00,16.27,16.28,16.26,16.26,8100.0,16.27,16.28,16.26,16.26,8100.0
2013-05-29 12:05:00,16.26,16.27,16.22,16.24,6800.0,16.26,16.27,16.22,16.24,6800.0
2013-05-29 12:10:00,16.24,16.26,16.23,16.25,3300.0,16.24,16.26,16.23,16.25,3300.0
2013-05-29 12:15:00,16.25,16.26,16.25,16.25,5000.0,16.25,16.26,16.25,16.25,5000.0
2013-05-29 12:20:00,16.25,16.26,16.23,16.24,10400.0,16.25,16.26,16.23,16.24,10400.0
2013-05-29 12:25:00,16.24,16.25,16.23,16.25,3500.0,16.24,16.25,16.23,16.25,3500.0
2013-05-29 12:30:00,16.24,16.25,16.22,16.23,7200.0,16.24,16.25,16.22,16.23,7200.0
2013-05-29 12:35:00,16.23,16.26,16.16,16.25,136700.0,16.23,16.26,16.16,16.25,136700.0
2013-05-29 12:40:00,16.25,16.27,16.25,16.26,8800.0,16.25,16.27,16.25,16.26,8800.0
2013-05-29 12:45:00,16.26,16.32,16.25,16.31,42400.0,16.26,16.32,16.25,16.31,42400.0
2013-05-29 12:50:00,16.32,16.35,16.3,16.3,8600.0,16.32,16.35,16.3,16.3,8600.0
2013-05-29 12:55:00,16.3,16.33,16.3,16.32,2800.0,16.3,16.33,16.3,16.32,2800.0
2013-05-29 13:00:00,16.32,16.35,16.32,16.33,6600.0,16.32,16.35,16.32,16.33,6600.0
2013-05-29 13:05:00,16.34,16.35,16.33,16.33,7600.0,16.34,16.35,16.33,16.33,7600.0
2013-05-29 13:10:00,16.33,16.33,16.3,16.32,7100.0,16.33,16.33,16.3,16.32,7100.0
2013-05-29 13:15:00,16.31,16.32,16.3,16.32,3300.0,16.31,16.32,16.3,16.32,3300.0
2013-05-29 13:20:00,16.33,16.33,16.31,16.32,6500.0,16.33,16.33,16.31,16.32,6500.0
2013-05-29 13:25:00,16.33,16.37,16.33,16.37,17700.0,16.33,16.37,16.33,16.37,17700.0
2013-05-29 13:30:00,16.37,16.38,16.36,16.36,3800.0,16.37,16.38,16.36,16.36,3800.0
2013-05-29 13:35:00,16.37,16.43,16.37,16.43,14800.0,16.37,16.43,16.37,16.43,14800.0
2013-05-29 13:40:00,16.43,16.46,16.43,16.46,12000.0,16.43,16.46,16.43,16.46,12000.0
2013-05-29 13:45:00,16.46,16.47,16.44,16.46,5400.0,16.46,16.47,16.44,16.46,5400.0
2013-05-29 13:50:00,16.47,16.49,16.44,16.44,43200.0,16.47,16.49,16.44,16.44,43200.0
2013-05-29 13:55:00,16.45,16.48,16.45,16.45,170300.0,16.45,16.48,16.45,16.45,170300.0
2013-05-29 14:00:00,16.45,16.45,16.41,16.41,4800.0,16.45,16.45,16.41,16.41,4800.0
2013-05-29 14:05:00,16.41,16.42,16.39,16.4,13600.0,16.41,16.42,16.39,16.4,13600.0
2013-05-29 14:10:00,16.4,16.4,16.38,16.38,6700.0,16.4,16.4,16.38,16.38,6700.0
2013-05-29 14:15:00,16.38,16.39,16.36,16.36,4600.0,16.38,16.39,16.36,16.36,4600.0
2013-05-29 14:20:00,16.36,16.37,16.32,16.32,25900.0,16.36,16.37,16.32,16.32,25900.0
2013-05-29 14:25:00,16.32,16.33,16.31,16.32,13400.0,16.32,16.33,16.31,16.32,13400.0
2013-05-29 14:30:00,16.32,16.33,16.31,16.32,7000.0,16.32,16.33,16.31,16.32,7000.0
2013-05-29 14:35:00,16.32,16.32,16.28,16.29,9800.0,16.32,16.32,16.28,16.29,9800.0
2013-05-29 14:40:00,16.3,16.3,16.27,16.28,12900.0,16.3,16.3,16.27,16.28,12900.0
2013-05-29 14:45:00,16.29,16.3,16.27,16.27,9600.0,16.29,16.3,16.27,16.27,9600.0
2013-05-29 14:50:00,16.28,16.33,16.27,16.33,18000.0,16.28,16.33,16.27,16.33,18000.0
2013-05-29 14:55:00,16.33,16.36,16.33,16.35,11100.0,16.33,16.36,16.33,16.35,11100.0
2013-05-29 15:00:00,16.34,16.41,16.33,16.4,40200.0,16.34,16.41,16.33,16.4,40200.0
2013-05-29 15:05:00,16.4,16.42,16.4,16.41,14300.0,16.4,16.42,16.4,16.41,14300.0
2013-05-29 15:10:00,16.41,16.43,16.4,16.41,12400.0,16.41,16.43,16.4,16.41,12400.0
2013-05-29 15:15:00,16.41,16.43,16.41,16.41,5200.0,16.41,16.43,16.41,16.41,5200.0
2013-05-29 15:20:00,16.41,16.43,16.4,16.41,28600.0,16.41,16.43,16.4,16.41,28600.0
2013-05-29 15:25:00,16.41,16.47,16.41,16.43,64000.0,16.41,16.47,16.41,16.43,64000.0
2013-05-29 15:30:00,16.43,16.47,16.43,16.47,3400.0,16.43,16.47,16.43,16.47,3400.0
2013-05-29 15:35:00,16.48,16.48,16.47,16.48,10000.0,16.48,16.48,16.47,16.48,10000.0
2013-05-29 15:40:00,16.48,16.51,16.48,16.51,44600.0,16.48,16.51,16.48,16.51,44600.0
2013-05-29 15:45:00,16.5,16.5,16.48,16.5,27600.0,16.5,16.5,16.48,16.5,27600.0
2013-05-29 15:50:00,16.49,16.51,16.46,16.49,131100.0,16.49,16.51,16.46,16.49,131100.0
2013-05-29 15:55:00,16.49,16.5,16.45,16.45,64300.0,16.49,16.5,16.45,16.45,64300.0
2013-05-30 09:30:00,16.53,16.58,16.48,16.53,15800.0,16.53,16.58,16.48,16.53,15800.0
2013-05-30 09:35:00,16.51,16.53,16.46,16.47,9100.0,16.51,16.53,16.46,16.47,9100.0
2013-05-30 09:40:00,16.49,16.53,16.46,16.47,17900.0,16.49,16.53,16.46,16.47,17900.0
2013-05-30 09:45:00,16.47,16.53,16.47,16.52,5800.0,16.47,16.53,16.47,16.52,5800.0
2013-05-30 09:50:00,16.52,16.53,16.5,16.5,1300.0,16.52,16.53,16.5,16.5,1300.0
2013-05-30 09:55:00,16.5,16.52,16.49,16.51,2500.0,16.5,16.52,16.49,16.51,2500.0
2013-05-30 10:00:00,16.52,16.52,16.47,16.47,15100.0,16.52,16.52,16.47,16.47,15100.0
2013-05-30 10:05:00,16.48,16.52,16.48,16.5,12700.0,16.48,16.52,16.48,16.5,12700.0
2013-05-30 10:10:00,16.51,16.53,16.51,16.53,28500.0,16.51,16.53,16.51,16.53,28500.0
2013-05-30 10:15:00,16.53,16.62,16.5,16.62,63700.0,16.53,16.62,16.5,16.62,63700.0
2013-05-30 10:20:00,16.63,16.64,16.53,16.53,16400.0,16.63,16.64,16.53,16.53,16400.0
2013-05-30 10:25:00,16.54,16.56,16.53,16.54,6800.0,16.54,16.56,16.53,16.54,6800.0
2013-05-30 10:30:00,16.54,16.55,16.52,16.53,8700.0,16.54,16.55,16.52,16.53,8700.0
2013-05-30 10:35:00,16.53,16.55,16.52,16.55,2300.0,16.53,16.55,16.52,16.55,2300.0
2013-05-30 10:40:00,16.54,16.55,16.53,16.54,23800.0,16.54,16.55,16.53,16.54,23800.0
2013-05-30 10:45:00,16.53,16.54,16.5,16.52,68100.0,16.53,16.54,16.5,16.52,68100.0
2013-05-30 10:50:00,16.52,16.56,16.51,16.56,11400.0,16.52,16.56,16.51,16.56,11400.0
2013-05-30 10:55:00,16.56,16.57,16.55,16.56,2300.0,16.56,16.57,16.55,16.56,2300.0
2013-05-30 11:00:00,16.56,16.56,16.53,16.53,8000.0,16.56,16.56,16.53,16.53,8000.0
2013-05-30 11:05:00,16.52,16.53,16.51,16.53,17300.0,16.52,16.53,16.51,16.53,17300.0
2013-05-30 11:10:00,16.53,16.55,16.52,16.53,38700.0,16.53,16.55,16.52,16.53,38700.0
2013-05-30 11:15:00,16.54,16.55,16.51,16.51,12300.0,16.54,16.55,16.51,16.51,12300.0
2013-05-30 11:20:00,16.52,16.54,16.51,16.54,6500.0,16.52,16.54,16.51,16.54,6500.0
2013-05-30 11:25:00,16.53,16.58,16.53,16.57,17300.0,16.53,16.58,16.53,16.57,17300.0
2013-05-30 11:30:00,16.56,16.57,16.52,16.52,9100.0,16.56,16.57,16.52,16.52,9100.0
2013-05-30 11:35:00,16.51,16.53,16.51,16.53,8300.0,16.51,16.53,16.51,16.53,8300.0
2013-05-30 11:40:00,16.53,16.53,16.52,16.53,23600.0,16.53,16.53,16.52,16.53,23600.0
2013-05-30 11:45:00,16.53,16.55,16.53,16.55,5100.0,16.53,16.55,16.53,16.55,5100.0
2013-05-30 11:50:00,16.55,16.57,16.55,16.56,7500.0,16.55,16.57,16.55,16.56,7500.0
2013-05-30 11:55:00,16.56,16.56,16.54,16.55,4500.0,16.56,16.56,16.54,16.55,4500.0
2013-05-30 12:00:00,16.56,16.58,16.54,16.54,17200.0,16.56,16.58,16.54,16.54,17200.0
2013-05-30 12:05:00,16.54,16.55,16.53,16.54,1400.0,16.54,16.55,16.53,16.54,1400.0
2013-05-30 12:10:00,16.54,16.55,16.52,16.55,2800.0,16.54,16.55,16.52,16.55,2800.0
2013-05-30 12:15:00,16.56,16.57,16.55,16.57,8000.0,16.56,16.57,16.55,16.57,8000.0
2013-05-30 12:20:00,16.57,16.58,16.57,16.57,9800.0,16.57,16.58,16.57,16.57,9800.0
2013-05-30 12:25:00,16.58,16.62,16.58,16.6,7400.0,16.58,16.62,16.58,16.6,7400.0
2013-05-30 12:30:00,16.59,16.62,16.59,16.61,6500.0,16.59,16.62,16.59,16.61,6500.0
2013-05-30 12:35:00,16.59,16.63,16.59,16.62,12200.0,16.59,16.63,16.59,16.62,12200.0
2013-05-30 12:40:00,16.62,16.65,16.62,16.63,10200.0,16.62,16.65,16.62,16.63,10200.0
2013-05-30 12:45:00,16.63,16.64,16.62,16.64,3300.0,16.63,16.64,16.62,16.64,3300.0
2013-05-30 12:50:00,16.64,16.64,16.6,16.6,4800.0,16.64,16.64,16.6,16.6,4800.0
2013-05-30 12:55:00,16.6,16.61,16.6,16.6,8600.0,16.6,16.61,16.6,16.6,8600.0
2013-05-30 13:00:00,16.6,16.61,16.6,16.61,4600.0,16.6,16.61,16.6,16.61,4600.0
2013-05-30 13:05:00,16.6,16.61,16.6,16.61,7200.0,16.6,16.61,16.6,16.61,7200.0
2013-05-30 13:10:00,16.6,16.61,16.59,16.6,9000.0,16.6,16.61,16.59,16.6,9000.0
2013-05-30 13:15:00,16.61,16.63,16.61,16.62,6100.0,16.61,16.63,16.61,16.62,6100.0
2013-05-30 13:20:00,16.63,16.65,16.62,16.64,4900.0,16.63,16.65,16.62,16.64,4900.0
2013-05-30 13:25:00,16.63,16.64,16.63,16.63,6100.0,16.63,16.64,16.63,16.63,6100.0
2013-05-30 13:30:00,16.63,16.64,16.62,16.63,4600.0,16.63,16.64,16.62,16.63,4600.0
2013-05-30 13:35:00,16.64,16.65,16.62,16.64,47500.0,16.64,16.65,16.62,16.64,47500.0
2013-05-30 13:40:00,16.64,16.64,16.64,16.64,7600.0,16.64,16.64,16.64,16.64,7600.0
2013-05-30 13:45:00,16.64,16.65,16.62,16.62,7200.0,16.64,16.65,16.62,16.62,7200.0
2013-05-30 13:50:00,16.63,16.63,16.62,16.63,2000.0,16.63,16.63,16.62,16.63,2000.0
2013-05-30 13:55:00,16.64,16.64,16.62,16.63,4100.0,16.64,16.64,16.62,16.63,4100.0
2013-05-30 14:00:00,16.63,16.65,16.63,16.65,23700.0,16.63,16.65,16.63,16.65,23700.0
2013-05-30 14:05:00,16.64,16.67,16.64,16.67,27600.0,16.64,16.67,16.64,16.67,27600.0
2013-05-30 14:10:00,16.67,16.67,16.64,16.64,13200.0,16.67,16.67,16.64,16.64,13200.0
2013-05-30 14:15:00,16.65,16.68,16.64,16.68,13500.0,16.65,16.68,16.64,16.68,13500.0
2013-05-30 14:20:00,16.69,16.71,16.69,16.71,9800.0,16.69,16.71,16.69,16.71,9800.0
2013-05-30 14:25:00,16.71,16.71,16.69,16.7,7500.0,16.71,16.71,16.69,16.7,7500.0
2013-05-30 14:30:00,16.7,16.7,16.69,16.7,11500.0,16.7,16.7,16.69,16.7,11500.0
2013-05-30 14:35:00,16.7,16.72,16.69,16.71,10900.0,16.7,16.72,16.69,16.71,10900.0
2013-05-30 14:40:00,16.71,16.75,16.71,16.73,15400.0,16.71,16.75,16.71,16.73,15400.0
2013-05-30 14:45:00,16.73,16.74,16.73,16.74,4200.0,16.73,16.74,16.73,16.74,4200.0
2013-05-30 14:50:00,16.73,16.75,16.72,16.72,20500.0,16.73,16.75,16.72,16.72,20500.0
2013-05-30 14:55:00,16.73,16.73,16.71,16.71,4600.0,16.73,16.73,16.71,16.71,4600.0
2013-05-30 15:00:00,16.71,16.73,16.71,16.73,14400.0,16.71,16.73,16.71,16.73,14400.0
2013-05-30 15:05:00,16.73,16.73,16.72,16.73,3500.0,16.73,16.73,16.72,16.73,3500.0
2013-05-30 15:10:00,16.72,16.73,16.72,16.73,6100.0,16.72,16.73,16.72,16.73,6100.0
2013-05-30 15:15:00,16.72,16.73,16.7,16.7,10200.0,16.72,16.73,16.7,16.7,10200.0
2013-05-30 15:20:00,16.7,16.7,16.66,16.68,24900.0,16.7,16.7,16.66,16.68,24900.0
2013-05-30 15:25:00,16.68,16.68,16.67,16.68,3500.0,16.68,16.68,16.67,16.68,3500.0
2013-05-30 15:30:00,16.68,16.7,16.65,16.65,18000.0,16.68,16.7,16.65,16.65,18000.0
2013-05-30 15:35:00,16.65,16.66,16.64,16.64,9300.0,16.65,16.66,16.64,16.64,9300.0
2013-05-30 15:40:00,16.65,16.68,16.64,16.66,15100.0,16.65,16.68,16.64,16.66,15100.0
2013-05-30 15:45:00,16.67,16.7,16.65,16.68,31200.0,16.67,16.7,16.65,16.68,31200.0
2013-05-30 15:50:00,16.68,16.7,16.67,16.68,38300.0,16.68,16.7,16.67,16.68,38300.0
2013-05-30 15:55:00,16.68,16.68,16.63,16.66,83700.0,16.68,16.68,16.63,16.66,83700.0
2013-05-31 09:30:00,16.57,16.6,16.55,16.55,35200.0,16.57,16.6,16.55,16.55,35200.0
2013-05-31 09:35:00,16.6,16.6,16.58,16.58,4900.0,16.6,16.6,16.58,16.58,4900.0
2013-05-31 09:40:00,16.61,16.66,16.6,16.63,4700.0,16.61,16.66,16.6,16.63,4700.0
2013-05-31 09:45:00,16.61,16.65,16.59,16.6,5000.0,16.61,16.65,16.59,16.6,5000.0
2013-05-31 09:50:00,16.6,16.64,16.58,16.61,5600.0,16.6,16.64,16.58,16.61,5600.0
2013-05-31 09:55:00,16.57,16.6,16.57,16.6,3300.0,16.57,16.6,16.57,16.6,3300.0
2013-05-31 10:00:00,16.6,16.67,16.6,16.64,6500.0,16.6,16.67,16.6,16.64,6500.0
2013-05-31 10:05:00,16.62,16.62,16.59,16.59,7300.0,16.62,16.62,16.59,16.59,7300.0
2013-05-31 10:10:00,16.59,16.68,16.59,16.68,42600.0,16.59,16.68,16.59,16.68,42600.0
2013-05-31 10:15:00,16.67,16.68,16.64,16.66,9800.0,16.67,16.68,16.64,16.66,9800.0
2013-05-31 10:20:00,16.66,16.67,16.65,16.66,16800.0,16.66,16.67,16.65,16.66,16800.0
2013-05-31 10:25:00,16.65,16.68,16.65,16.66,5900.0,16.65,16.68,16.65,16.66,5900.0
2013-05-31 10:30:00,16.66,16.68,16.65,16.65,2900.0,16.66,16.68,16.65,16.65,2900.0
2013-05-31 10:35:00,16.65,16.66,16.65,16.65,3000.0,16.65,16.66,16.65,16.65,3000.0
2013-05-31 10:40:00,16.63,16.63,16.6,16.62,4000.0,16.63,16.63,16.6,16.62,4000.0
2013-05-31 10:45:00,16.62,16.63,16.62,16.62,3000.0,16.62,16.63,16.62,16.62,3000.0
2013-05-31 10:50:00,16.63,16.63,16.6,16.6,3400.0,16.63,16.63,16.6,16.6,3400.0
2013-05-31 10:55:00,16.6,16.61,16.59,16.61,3900.0,16.6,16.61,16.59,16.61,3900.0
2013-05-31 11:00:00,16.61,16.61,16.6,16.61,1900.0,16.61,16.61,16.6,16.61,1900.0
2013-05-31 11:05:00,16.62,16.65,16.62,16.65,8900.0,16.62,16.65,16.62,16.65,8900.0
2013-05-31 11:10:00,16.66,16.68,16.65,16.66,3900.0,16.66,16.68,16.65,16.66,3900.0
2013-05-31 11:15:00,16.66,16.68,16.66,16.67,8100.0,16.66,16.68,16.66,16.67,8100.0
2013-05-31 11:20:00,16.67,16.68,16.66,16.67,1400.0,16.67,16.68,16.66,16.67,1400.0
2013-05-31 11:25:00,16.67,16.73,16.66,16.72,16700.0,16.67,16.73,16.66,16.72,16700.0
2013-05-31 11:30:00,16.72,16.75,16.72,16.74,10000.0,16.72,16.75,16.72,16.74,10000.0
2013-05-31 11:35:00,16.73,16.76,16.73,16.76,7500.0,16.73,16.76,16.73,16.76,7500.0
2013-05-31 11:40:00,16.77,16.79,16.76,16.79,12700.0,16.77,16.79,16.76,16.79,12700.0
2013-05-31 11:45:00,16.79,16.81,16.79,16.8,3500.0,16.79,16.81,16.79,16.8,3500.0
2013-05-31 11:50:00,16.79,16.79,16.75,16.75,6200.0,16.79,16.79,16.75,16.75,6200.0
2013-05-31 11:55:00,16.75,16.75,16.74,16.75,3600.0,16.75,16.75,16.74,16.75,3600.0
2013-05-31 12:00:00,16.75,16.76,16.74,16.76,11100.0,16.75,16.76,16.74,16.76,11100.0
2013-05-31 12:05:00,16.76,16.77,16.75,16.75,6700.0,16.76,16.77,16.75,16.75,6700.0
2013-05-31 12:10:00,16.75,16.76,16.73,16.73,7100.0,16.75,16.76,16.73,16.73,7100.0
2013-05-31 12:15:00,16.74,16.74,16.72,16.73,4800.0,16.74,16.74,16.72,16.73,4800.0
2013-05-31 12:20:00,16.73,16.77,16.73,16.77,4500.0,16.73,16.77,16.73,16.77,4500.0
2013-05-31 12:25:00,16.77,16.78,16.75,16.75,5100.0,16.77,16.78,16.75,16.75,5100.0
2013-05-31 12:30:00,16.75,16.78,16.75,16.77,14400.0,16.75,16.78,16.75,16.77,14400.0
2013-05-31 12:35:00,16.76,16.77,16.76,16.77,2800.0,16.76,16.77,16.76,16.77,2800.0
2013-05-31 12:40:00,16.77,16.77,16.76,16.77,4900.0,16.77,16.77,16.76,16.77,4900.0
2013-05-31 12:45:00,16.76,16.78,16.76,16.78,11500.0,16.76,16.78,16.76,16.78,11500.0
2013-05-31 12:50:00,16.78,16.81,16.78,16.81,13200.0,16.78,16.81,16.78,16.81,13200.0
2013-05-31 12:55:00,16.81,16.83,16.81,16.81,15600.0,16.81,16.83,16.81,16.81,15600.0
2013-05-31 13:00:00,16.82,16.88,16.81,16.88,93800.0,16.82,16.88,16.81,16.88,93800.0
2013-05-31 13:05:00,16.87,16.9,16.87,16.9,40800.0,16.87,16.9,16.87,16.9,40800.0
2013-05-31 13:10:00,16.89,16.93,16.89,16.93,45400.0,16.89,16.93,16.89,16.93,45400.0
2013-05-31 13:15:00,16.93,16.93,16.9,16.9,5600.0,16.93,16.93,16.9,16.9,5600.0
2013-05-31 13:20:00,16.9,16.91,16.87,16.87,23500.0,16.9,16.91,16.87,16.87,23500.0
2013-05-31 13:25:00,16.88,16.88,16.87,16.88,1900.0,16.88,16.88,16.87,16.88,1900.0
2013-05-31 13:30:00,16.88,16.92,16.87,16.91,29400.0,16.88,16.92,16.87,16.91,29400.0
2013-05-31 13:35:00,16.91,16.91,16.9,16.9,9800.0,16.91,16.91,16.9,16.9,9800.0
2013-05-31 13:40:00,16.9,16.94,16.89,16.92,40500.0,16.9,16.94,16.89,16.92,40500.0
2013-05-31 13:45:00,16.91,16.93,16.91,16.91,11000.0,16.91,16.93,16.91,16.91,11000.0
2013-05-31 13:50:00,16.9,16.91,16.9,16.9,4200.0,16.9,16.91,16.9,16.9,4200.0
2013-05-31 13:55:00,16.91,16.93,16.9,16.93,15700.0,16.91,16.93,16.9,16.93,15700.0
2013-05-31 14:00:00,16.93,16.93,16.92,16.93,5500.0,16.93,16.93,16.92,16.93,5500.0
2013-05-31 14:05:00,16.93,16.93,16.92,16.93,6700.0,16.93,16.93,16.92,16.93,6700.0
2013-05-31 14:10:00,16.93,16.95,16.92,16.92,35600.0,16.93,16.95,16.92,16.92,35600.0
2013-05-31 14:15:00,16.93,16.96,16.92,16.95,60600.0,16.93,16.96,16.92,16.95,60600.0
2013-05-31 14:20:00,16.95,16.96,16.94,16.94,33600.0,16.95,16.96,16.94,16.94,33600.0
2013-05-31 14:25:00,16.94,16.94,16.89,16.89,22800.0,16.94,16.94,16.89,16.89,22800.0
2013-05-31 14:30:00,16.89,16.89,16.86,16.86,52700.0,16.89,16.89,16.86,16.86,52700.0
2013-05-31 14:35:00,16.86,16.87,16.8,16.8,38600.0,16.86,16.87,16.8,16.8,38600.0
2013-05-31 14:40:00,16.8,16.8,16.76,16.76,16600.0,16.8,16.8,16.76,16.76,16600.0
2013-05-31 14:45:00,16.76,16.77,16.73,16.77,20500.0,16.76,16.77,16.73,16.77,20500.0
2013-05-31 14:50:00,16.77,16.82,16.76,16.82,40700.0,16.77,16.82,16.76,16.82,40700.0
2013-05-31 14:55:00,16.82,16.82,16.81,16.81,7800.0,16.82,16.82,16.81,16.81,7800.0
2013-05-31 15:00:00,16.81,16.82,16.8,16.8,32300.0,16.81,16.82,16.8,16.8,32300.0
2013-05-31 15:05:00,16.79,16.8,16.78,16.79,13000.0,16.79,16.8,16.78,16.79,13000.0
2013-05-31 15:10:00,16.78,16.8,16.78,16.79,10900.0,16.78,16.8,16.78,16.79,10900.0
2013-05-31 15:15:00,16.8,16.8,16.79,16.8,29600.0,16.8,16.8,16.79,16.8,29600.0
2013-05-31 15:20:00,16.8,16.82,16.79,16.8,15700.0,16.8,16.82,16.79,16.8,15700.0
2013-05-31 15:25:00,16.81,16.81,16.8,16.8,19600.0,16.81,16.81,16.8,16.8,19600.0
2013-05-31 15:30:00,16.8,16.8,16.74,16.76,30000.0,16.8,16.8,16.74,16.76,30000.0
2013-05-31 15:35:00,16.77,16.77,16.75,16.77,10700.0,16.77,16.77,16.75,16.77,10700.0
2013-05-31 15:40:00,16.77,16.78,16.77,16.77,66200.0,16.77,16.78,16.77,16.77,66200.0
2013-05-31 15:45:00,16.77,16.78,16.76,16.77,35100.0,16.77,16.78,16.76,16.77,35100.0
2013-05-31 15:50:00,16.77,16.77,16.67,16.68,73500.0,16.77,16.77,16.67,16.68,73500.0
2013-05-31 15:55:00,16.68,16.72,16.63,16.63,184100.0,16.68,16.72,16.63,16.63,184100.0
2013-06-03 09:30:00,16.29,16.59,16.22,16.27,208000.0,16.29,16.59,16.22,16.27,208000.0
2013-06-03 09:35:00,16.26,16.33,16.11,16.15,40400.0,16.26,16.33,16.11,16.15,40400.0
2013-06-03 09:40:00,16.14,16.16,16.11,16.13,127800.0,16.14,16.16,16.11,16.13,127800.0
2013-06-03 09:45:00,16.13,16.13,16.07,16.11,35700.0,16.13,16.13,16.07,16.11,35700.0
2013-06-03 09:50:00,16.12,16.25,16.11,16.19,42900.0,16.12,16.25,16.11,16.19,42900.0
2013-06-03 09:55:00,16.19,16.24,16.19,16.19,16100.0,16.19,16.24,16.19,16.19,16100.0
2013-06-03 10:00:00,16.19,16.22,16.14,16.22,46100.0,16.19,16.22,16.14,16.22,46100.0
2013-06-03 10:05:00,16.21,16.28,16.18,16.27,37000.0,16.21,16.28,16.18,16.27,37000.0
2013-06-03 10:10:00,16.28,16.34,16.27,16.29,25600.0,16.28,16.34,16.27,16.29,25600.0
2013-06-03 10:15:00,16.3,16.31,16.25,16.25,12900.0,16.3,16.31,16.25,16.25,12900.0
2013-06-03 10:20:00,16.25,16.32,16.25,16.26,26600.0,16.25,16.32,16.25,16.26,26600.0
2013-06-03 10:25:00,16.26,16.26,16.15,16.17,10700.0,16.26,16.26,16.15,16.17,10700.0
2013-06-03 10:30:00,16.18,16.18,16.1,16.12,21600.0,16.18,16.18,16.1,16.12,21600.0
2013-06-03 10:35:00,16.14,16.16,16.11,16.15,26700.0,16.14,16.16,16.11,16.15,26700.0
2013-06-03 10:40:00,16.14,16.15,16.06,16.09,23000.0,16.14,16.15,16.06,16.09,23000.0
2013-06-03 10:45:00,16.09,16.14,16.06,16.09,28800.0,16.09,16.14,16.06,16.09,28800.0
2013-06-03 10:50:00,16.1,16.15,16.1,16.14,19100.0,16.1,16.15,16.1,16.14,19100.0
2013-06-03 10:55:00,16.14,16.15,16.12,16.14,31600.0,16.14,16.15,16.12,16.14,31600.0
2013-06-03 11:00:00,16.14,16.15,16.09,16.09,29400.0,16.14,16.15,16.09,16.09,29400.0
2013-06-03 11:05:00,16.08,16.08,16.03,16.08,21500.0,16.08,16.08,16.03,16.08,21500.0
2013-06-03 11:10:00,16.07,16.08,16.0,16.03,50700.0,16.07,16.08,16.0,16.03,50700.0
2013-06-03 11:15:00,16.04,16.08,16.04,16.07,26400.0,16.04,16.08,16.04,16.07,26400.0
2013-06-03 11:20:00,16.07,16.07,16.0,16.03,27300.0,16.07,16.07,16.0,16.03,27300.0
2013-06-03 11:25:00,16.03,16.06,15.99,16.0,82600.0,16.03,16.06,15.99,16.0,82600.0
2013-06-03 11:30:00,16.0,16.0,15.94,15.96,48200.0,16.0,16.0,15.94,15.96,48200.0
2013-06-03 11:35:00,15.96,15.98,15.88,15.88,41100.0,15.96,15.98,15.88,15.88,41100.0
2013-06-03 11:40:00,15.88,15.99,15.87,15.98,83700.0,15.88,15.99,15.87,15.98,83700.0
2013-06-03 11:45:00,15.97,15.98,15.9,15.95,65400.0,15.97,15.98,15.9,15.95,65400.0
2013-06-03 11:50:00,15.95,15.98,15.93,15.98,31300.0,15.95,15.98,15.93,15.98,31300.0
2013-06-03 11:55:00,15.98,15.98,15.94,15.94,33100.0,15.98,15.98,15.94,15.94,33100.0
2013-06-03 12:00:00,15.93,15.95,15.9,15.92,28100.0,15.93,15.95,15.9,15.92,28100.0
2013-06-03 12:05:00,15.92,15.94,15.91,15.94,16000.0,15.92,15.94,15.91,15.94,16000.0
2013-06-03 12:10:00,15.93,15.98,15.92,15.94,65100.0,15.93,15.98,15.92,15.94,65100.0
2013-06-03 12:15:00,15.93,15.95,15.91,15.91,20000.0,15.93,15.95,15.91,15.91,20000.0
2013-06-03 12:20:00,15.91,15.95,15.88,15.94,39500.0,15.91,15.95,15.88,15.94,39500.0
2013-06-03 12:25:00,15.94,15.96,15.94,15.95,11200.0,15.94,15.96,15.94,15.95,11200.0
2013-06-03 12:30:00,15.96,15.99,15.95,15.98,22800.0,15.96,15.99,15.95,15.98,22800.0
2013-06-03 12:35:00,15.98,16.0,15.96,15.98,21300.0,15.98,16.0,15.96,15.98,21300.0
2013-06-03 12:40:00,15.97,16.0,15.97,16.0,24300.0,15.97,16.0,15.97,16.0,24300.0
2013-06-03 12:45:00,15.99,16.02,15.97,15.98,28700.0,15.99,16.02,15.97,15.98,28700.0
2013-06-03 12:50:00,15.98,15.99,15.96,15.99,7000.0,15.98,15.99,15.96,15.99,7000.0
2013-06-03 12:55:00,15.99,16.0,15.96,15.96,6400.0,15.99,16.0,15.96,15.96,6400.0
2013-06-03 13:00:00,15.96,15.99,15.96,15.96,16500.0,15.96,15.99,15.96,15.96,16500.0
2013-06-03 13:05:00,15.97,15.99,15.96,15.99,6600.0,15.97,15.99,15.96,15.99,6600.0
2013-06-03 13:10:00,16.0,16.0,15.97,15.98,42100.0,16.0,16.0,15.97,15.98,42100.0
2013-06-03 13:15:00,15.99,16.0,15.98,15.99,21800.0,15.99,16.0,15.98,15.99,21800.0
2013-06-03 13:20:00,15.99,15.99,15.96,15.99,11900.0,15.99,15.99,15.96,15.99,11900.0
2013-06-03 13:25:00,15.98,16.0,15.97,15.98,20100.0,15.98,16.0,15.97,15.98,20100.0
2013-06-03 13:30:00,15.98,16.03,15.98,16.03,70700.0,15.98,16.03,15.98,16.03,70700.0
2013-06-03 13:35:00,16.03,16.05,16.01,16.03,33200.0,16.03,16.05,16.01,16.03,33200.0
2013-06-03 13:40:00,16.03,16.04,16.03,16.04,11100.0,16.03,16.04,16.03,16.04,11100.0
2013-06-03 13:45:00,16.04,16.05,16.02,16.03,55200.0,16.04,16.05,16.02,16.03,55200.0
2013-06-03 13:50:00,16.04,16.04,15.94,15.96,44400.0,16.04,16.04,15.94,15.96,44400.0
2013-06-03 13:55:00,15.95,16.01,15.95,16.0,21200.0,15.95,16.01,15.95,16.0,21200.0
2013-06-03 14:00:00,16.0,16.02,15.99,16.01,21100.0,16.0,16.02,15.99,16.01,21100.0
2013-06-03 14:05:00,16.0,16.03,15.99,16.0,32900.0,16.0,16.03,15.99,16.0,32900.0
2013-06-03 14:10:00,16.01,16.02,16.0,16.0,6800.0,16.01,16.02,16.0,16.0,6800.0
2013-06-03 14:15:00,16.0,16.01,15.99,16.0,18700.0,16.0,16.01,15.99,16.0,18700.0
2013-06-03 14:20:00,16.0,16.01,16.0,16.0,7700.0,16.0,16.01,16.0,16.0,7700.0
2013-06-03 14:25:00,16.0,16.01,15.97,15.97,14300.0,16.0,16.01,15.97,15.97,14300.0
2013-06-03 14:30:00,15.96,16.0,15.96,16.0,18600.0,15.96,16.0,15.96,16.0,18600.0
2013-06-03 14:35:00,16.0,16.02,16.0,16.0,19500.0,16.0,16.02,16.0,16.0,19500.0
2013-06-03 14:40:00,16.0,16.02,16.0,16.0,58600.0,16.0,16.02,16.0,16.0,58600.0
2013-06-03 14:45:00,16.0,16.03,16.0,16.01,18200.0,16.0,16.03,16.0,16.01,18200.0
2013-06-03 14:50:00,16.02,16.03,16.0,16.0,33400.0,16.02,16.03,16.0,16.0,33400.0
2013-06-03 14:55:00,16.0,16.02,16.0,16.01,16000.0,16.0,16.02,16.0,16.01,16000.0
2013-06-03 15:00:00,16.03,16.04,16.01,16.04,36800.0,16.03,16.04,16.01,16.04,36800.0
2013-06-03 15:05:00,16.04,16.06,16.03,16.04,64900.0,16.04,16.06,16.03,16.04,64900.0
2013-06-03 15:10:00,16.04,16.08,16.04,16.08,45200.0,16.04,16.08,16.04,16.08,45200.0
2013-06-03 15:15:00,16.08,16.1,16.07,16.1,36600.0,16.08,16.1,16.07,16.1,36600.0
2013-06-03 15:20:00,16.1,16.15,16.09,16.14,50300.0,16.1,16.15,16.09,16.14,50300.0
2013-06-03 15:25:00,16.13,16.16,16.13,16.15,43200.0,16.13,16.16,16.13,16.15,43200.0
2013-06-03 15:30:00,16.16,16.16,16.13,16.16,56200.0,16.16,16.16,16.13,16.16,56200.0
2013-06-03 15:35:00,16.16,16.18,16.14,16.18,62800.0,16.16,16.18,16.14,16.18,62800.0
2013-06-03 15:40:00,16.18,16.2,16.16,16.16,45000.0,16.18,16.2,16.16,16.16,45000.0
2013-06-03 15:45:00,16.15,16.2,16.15,16.19,51800.0,16.15,16.2,16.15,16.19,51800.0
2013-06-03 15:50:00,16.18,16.22,16.15,16.21,106300.0,16.18,16.22,16.15,16.21,106300.0
2013-06-03 15:55:00,16.21,16.28,16.21,16.27,194700.0,16.21,16.28,16.21,16.27,194700.0
2013-06-04 09:30:00,16.12,16.27,16.1,16.26,36400.0,16.12,16.27,16.1,16.26,36400.0
2013-06-04 09:35:00,16.22,16.35,16.22,16.32,12500.0,16.22,16.35,16.22,16.32,12500.0
2013-06-04 09:40:00,16.32,16.36,16.32,16.33,10400.0,16.32,16.36,16.32,16.33,10400.0
2013-06-04 09:45:00,16.33,16.35,16.28,16.29,11500.0,16.33,16.35,16.28,16.29,11500.0
2013-06-04 09:50:00,16.28,16.31,16.26,16.31,6500.0,16.28,16.31,16.26,16.31,6500.0
2013-06-04 09:55:00,16.31,16.36,16.31,16.33,18400.0,16.31,16.36,16.31,16.33,18400.0
2013-06-04 10:00:00,16.33,16.36,16.29,16.36,23600.0,16.33,16.36,16.29,16.36,23600.0
2013-06-04 10:05:00,16.35,16.37,16.33,16.36,10000.0,16.35,16.37,16.33,16.36,10000.0
2013-06-04 10:10:00,16.36,16.45,16.36,16.44,19800.0,16.36,16.45,16.36,16.44,19800.0
2013-06-04 10:15:00,16.44,16.45,16.38,16.39,34300.0,16.44,16.45,16.38,16.39,34300.0
2013-06-04 10:20:00,16.38,16.38,16.37,16.38,18700.0,16.38,16.38,16.37,16.38,18700.0
2013-06-04 10:25:00,16.38,16.4,16.38,16.39,13800.0,16.38,16.4,16.38,16.39,13800.0
2013-06-04 10:30:00,16.39,16.4,16.38,16.38,19900.0,16.39,16.4,16.38,16.38,19900.0
2013-06-04 10:35:00,16.39,16.39,16.39,16.39,1300.0,16.39,16.39,16.39,16.39,1300.0
2013-06-04 10:40:00,16.38,16.39,16.35,16.36,31600.0,16.38,16.39,16.35,16.36,31600.0
2013-06-04 10:45:00,16.36,16.36,16.26,16.26,26500.0,16.36,16.36,16.26,16.26,26500.0
2013-06-04 10:50:00,16.27,16.27,16.16,16.18,26500.0,16.27,16.27,16.16,16.18,26500.0
2013-06-04 10:55:00,16.18,16.19,16.17,16.17,7400.0,16.18,16.19,16.17,16.17,7400.0
2013-06-04 11:00:00,16.17,16.18,16.14,16.15,7900.0,16.17,16.18,16.14,16.15,7900.0
2013-06-04 11:05:00,16.15,16.16,16.14,16.14,9000.0,16.15,16.16,16.14,16.14,9000.0
2013-06-04 11:10:00,16.14,16.18,16.14,16.18,3300.0,16.14,16.18,16.14,16.18,3300.0
2013-06-04 11:15:00,16.18,16.18,16.15,16.16,7200.0,16.18,16.18,16.15,16.16,7200.0
2013-06-04 11:20:00,16.15,16.17,16.14,16.16,7700.0,16.15,16.17,16.14,16.16,7700.0
2013-06-04 11:25:00,16.17,16.2,16.17,16.19,3400.0,16.17,16.2,16.17,16.19,3400.0
2013-06-04 11:30:00,16.19,16.19,16.14,16.16,9000.0,16.19,16.19,16.14,16.16,9000.0
2013-06-04 11:35:00,16.16,16.17,16.13,16.17,6300.0,16.16,16.17,16.13,16.17,6300.0
2013-06-04 11:40:00,16.17,16.17,16.16,16.16,3600.0,16.17,16.17,16.16,16.16,3600.0
2013-06-04 11:45:00,16.18,16.18,16.16,16.16,3300.0,16.18,16.18,16.16,16.16,3300.0
2013-06-04 11:50:00,16.15,16.17,16.14,16.17,4100.0,16.15,16.17,16.14,16.17,4100.0
2013-06-04 11:55:00,16.16,16.16,16.15,16.15,2800.0,16.16,16.16,16.15,16.15,2800.0
2013-06-04 12:00:00,16.14,16.14,16.09,16.09,12700.0,16.14,16.14,16.09,16.09,12700.0
2013-06-04 12:05:00,16.1,16.11,16.06,16.06,7600.0,16.1,16.11,16.06,16.06,7600.0
2013-06-04 12:10:00,16.07,16.11,16.06,16.07,4700.0,16.07,16.11,16.06,16.07,4700.0
2013-06-04 12:15:00,16.06,16.08,16.06,16.08,3500.0,16.06,16.08,16.06,16.08,3500.0
2013-06-04 12:20:00,16.09,16.11,16.09,16.1,1800.0,16.09,16.11,16.09,16.1,1800.0
2013-06-04 12:25:00,16.09,16.1,16.05,16.06,7300.0,16.09,16.1,16.05,16.06,7300.0
2013-06-04 12:30:00,16.05,16.08,16.04,16.08,5800.0,16.05,16.08,16.04,16.08,5800.0
2013-06-04 12:35:00,16.07,16.09,16.07,16.08,2200.0,16.07,16.09,16.07,16.08,2200.0
2013-06-04 12:40:00,16.09,16.09,16.06,16.07,3400.0,16.09,16.09,16.06,16.07,3400.0
2013-06-04 12:45:00,16.05,16.05,16.01,16.01,4300.0,16.05,16.05,16.01,16.01,4300.0
2013-06-04 12:50:00,16.01,16.05,16.01,16.03,3700.0,16.01,16.05,16.01,16.03,3700.0
2013-06-04 12:55:00,16.03,16.05,16.03,16.05,2000.0,16.03,16.05,16.03,16.05,2000.0
2013-06-04 13:00:00,16.04,16.05,16.02,16.03,7300.0,16.04,16.05,16.02,16.03,7300.0
2013-06-04 13:05:00,16.03,16.05,16.03,16.04,3100.0,16.03,16.05,16.03,16.04,3100.0
2013-06-04 13:10:00,16.05,16.06,16.03,16.04,3600.0,16.05,16.06,16.03,16.04,3600.0
2013-06-04 13:15:00,16.04,16.05,16.03,16.04,2600.0,16.04,16.05,16.03,16.04,2600.0
2013-06-04 13:20:00,16.03,16.04,16.01,16.01,2700.0,16.03,16.04,16.01,16.01,2700.0
2013-06-04 13:25:00,16.0,16.0,15.95,15.96,15800.0,16.0,16.0,15.95,15.96,15800.0
2013-06-04 13:30:00,15.95,16.0,15.95,16.0,24800.0,15.95,16.0,15.95,16.0,24800.0
2013-06-04 13:35:00,16.0,16.0,15.96,15.96,8200.0,16.0,16.0,15.96,15.96,8200.0
2013-06-04 13:40:00,15.96,15.99,15.95,15.99,9500.0,15.96,15.99,15.95,15.99,9500.0
2013-06-04 13:45:00,15.99,15.99,15.94,15.99,21300.0,15.99,15.99,15.94,15.99,21300.0
2013-06-04 13:50:00,15.98,16.03,15.98,16.01,11400.0,15.98,16.03,15.98,16.01,11400.0
2013-06-04 13:55:00,16.01,16.04,15.99,16.03,5500.0,16.01,16.04,15.99,16.03,5500.0
2013-06-04 14:00:00,16.02,16.03,15.95,15.96,10400.0,16.02,16.03,15.95,15.96,10400.0
2013-06-04 14:05:00,15.96,15.98,15.94,15.94,14600.0,15.96,15.98,15.94,15.94,14600.0
2013-06-04 14:10:00,15.94,15.97,15.92,15.95,13000.0,15.94,15.97,15.92,15.95,13000.0
2013-06-04 14:15:00,15.96,16.0,15.96,16.0,7000.0,15.96,16.0,15.96,16.0,7000.0
2013-06-04 14:20:00,15.99,16.02,15.99,16.0,9600.0,15.99,16.02,15.99,16.0,9600.0
2013-06-04 14:25:00,16.0,16.04,15.99,16.03,15400.0,16.0,16.04,15.99,16.03,15400.0
2013-06-04 14:30:00,16.03,16.07,16.03,16.06,11600.0,16.03,16.07,16.03,16.06,11600.0
2013-06-04 14:35:00,16.06,16.07,16.05,16.07,11800.0,16.06,16.07,16.05,16.07,11800.0
2013-06-04 14:40:00,16.07,16.08,16.04,16.06,32900.0,16.07,16.08,16.04,16.06,32900.0
2013-06-04 14:45:00,16.06,16.07,16.06,16.06,7100.0,16.06,16.07,16.06,16.06,7100.0
2013-06-04 14:50:00,16.07,16.09,16.06,16.08,19500.0,16.07,16.09,16.06,16.08,19500.0
2013-06-04 14:55:00,16.08,16.08,16.04,16.05,11500.0,16.08,16.08,16.04,16.05,11500.0
2013-06-04 15:00:00,16.05,16.05,16.03,16.05,6600.0,16.05,16.05,16.03,16.05,6600.0
2013-06-04 15:05:00,16.04,16.06,16.02,16.02,21000.0,16.04,16.06,16.02,16.02,21000.0
2013-06-04 15:10:00,16.02,16.02,15.98,15.99,13400.0,16.02,16.02,15.98,15.99,13400.0
2013-06-04 15:15:00,15.98,16.01,15.98,15.99,10400.0,15.98,16.01,15.98,15.99,10400.0
2013-06-04 15:20:00,15.99,16.03,15.98,15.98,11000.0,15.99,16.03,15.98,15.98,11000.0
2013-06-04 15:25:00,15.98,16.05,15.98,16.04,16900.0,15.98,16.05,15.98,16.04,16900.0
2013-06-04 15:30:00,16.03,16.09,16.02,16.09,31700.0,16.03,16.09,16.02,16.09,31700.0
2013-06-04 15:35:00,16.09,16.12,16.07,16.1,17500.0,16.09,16.12,16.07,16.1,17500.0
2013-06-04 15:40:00,16.1,16.13,16.09,16.13,16900.0,16.1,16.13,16.09,16.13,16900.0
2013-06-04 15:45:00,16.12,16.13,16.08,16.08,20200.0,16.12,16.13,16.08,16.08,20200.0
2013-06-04 15:50:00,16.08,16.09,16.05,16.09,41200.0,16.08,16.09,16.05,16.09,41200.0
2013-06-04 15:55:00,16.09,16.11,16.08,16.09,49700.0,16.09,16.11,16.08,16.09,49700.0
2013-06-05 09:30:00,16.0,16.11,16.0,16.11,50200.0,16.0,16.11,16.0,16.11,50200.0
2013-06-05 09:35:00,16.11,16.21,16.11,16.16,14300.0,16.11,16.21,16.11,16.16,14300.0
2013-06-05 09:40:00,16.14,16.14,16.08,16.08,1300.0,16.14,16.14,16.08,16.08,1300.0
2013-06-05 09:45:00,16.07,16.12,16.05,16.12,7000.0,16.07,16.12,16.05,16.12,7000.0
2013-06-05 09:50:00,16.14,16.14,16.1,16.12,4500.0,16.14,16.14,16.1,16.12,4500.0
2013-06-05 09:55:00,16.1,16.11,16.08,16.1,4600.0,16.1,16.11,16.08,16.1,4600.0
2013-06-05 10:00:00,16.11,16.18,16.11,16.16,11700.0,16.11,16.18,16.11,16.16,11700.0
2013-06-05 10:05:00,16.17,16.19,16.11,16.12,4000.0,16.17,16.19,16.11,16.12,4000.0
2013-06-05 10:10:00,16.1,16.11,16.05,16.08,10800.0,16.1,16.11,16.05,16.08,10800.0
2013-06-05 10:15:00,16.07,16.09,16.01,16.08,33600.0,16.07,16.09,16.01,16.08,33600.0
2013-06-05 10:20:00,16.09,16.12,16.08,16.11,5100.0,16.09,16.12,16.08,16.11,5100.0
2013-06-05 10:25:00,16.1,16.11,16.07,16.11,4500.0,16.1,16.11,16.07,16.11,4500.0
2013-06-05 10:30:00,16.11,16.12,16.07,16.12,6200.0,16.11,16.12,16.07,16.12,6200.0
2013-06-05 10:35:00,16.12,16.17,16.11,16.15,11100.0,16.12,16.17,16.11,16.15,11100.0
2013-06-05 10:40:00,16.15,16.19,16.14,16.18,24000.0,16.15,16.19,16.14,16.18,24000.0
2013-06-05 10:45:00,16.19,16.21,16.19,16.2,21200.0,16.19,16.21,16.19,16.2,21200.0
2013-06-05 10:50:00,16.21,16.21,16.12,16.15,26900.0,16.21,16.21,16.12,16.15,26900.0
2013-06-05 10:55:00,16.15,16.16,16.07,16.07,18100.0,16.15,16.16,16.07,16.07,18100.0
2013-06-05 11:00:00,16.05,16.06,16.02,16.05,9100.0,16.05,16.06,16.02,16.05,9100.0
2013-06-05 11:05:00,16.05,16.05,16.01,16.01,11400.0,16.05,16.05,16.01,16.01,11400.0
2013-06-05 11:10:00,16.01,16.03,16.0,16.0,6100.0,16.01,16.03,16.0,16.0,6100.0
2013-06-05 11:15:00,16.01,16.05,16.01,16.04,2700.0,16.01,16.05,16.01,16.04,2700.0
2013-06-05 11:20:00,16.04,16.06,16.01,16.04,11700.0,16.04,16.06,16.01,16.04,11700.0
2013-06-05 11:25:00,16.04,16.06,16.03,16.05,12800.0,16.04,16.06,16.03,16.05,12800.0
2013-06-05 11:30:00,16.04,16.05,16.03,16.03,8100.0,16.04,16.05,16.03,16.03,8100.0
2013-06-05 11:35:00,16.03,16.06,16.02,16.06,5700.0,16.03,16.06,16.02,16.06,5700.0
2013-06-05 11:40:00,16.06,16.06,16.03,16.03,9600.0,16.06,16.06,16.03,16.03,9600.0
2013-06-05 11:45:00,16.03,16.06,16.03,16.03,7600.0,16.03,16.06,16.03,16.03,7600.0
2013-06-05 11:50:00,16.03,16.05,16.02,16.04,13700.0,16.03,16.05,16.02,16.04,13700.0
2013-06-05 11:55:00,16.03,16.04,15.97,15.99,28200.0,16.03,16.04,15.97,15.99,28200.0
2013-06-05 12:00:00,15.99,15.99,15.95,15.96,6900.0,15.99,15.99,15.95,15.96,6900.0
2013-06-05 12:05:00,15.95,15.95,15.91,15.93,8600.0,15.95,15.95,15.91,15.93,8600.0
2013-06-05 12:10:00,15.93,15.93,15.89,15.89,54500.0,15.93,15.93,15.89,15.89,54500.0
2013-06-05 12:15:00,15.89,15.89,15.86,15.86,7500.0,15.89,15.89,15.86,15.86,7500.0
2013-06-05 12:20:00,15.86,15.89,15.86,15.88,27800.0,15.86,15.89,15.86,15.88,27800.0
2013-06-05 12:25:00,15.88,15.94,15.87,15.92,6500.0,15.88,15.94,15.87,15.92,6500.0
2013-06-05 12:30:00,15.92,15.94,15.92,15.93,8100.0,15.92,15.94,15.92,15.93,8100.0
2013-06-05 12:35:00,15.94,15.95,15.93,15.95,11100.0,15.94,15.95,15.93,15.95,11100.0
2013-06-05 12:40:00,15.95,15.96,15.95,15.96,3400.0,15.95,15.96,15.95,15.96,3400.0
2013-06-05 12:45:00,15.97,16.0,15.95,15.95,7800.0,15.97,16.0,15.95,15.95,7800.0
2013-06-05 12:50:00,15.95,15.95,15.93,15.95,2900.0,15.95,15.95,15.93,15.95,2900.0
2013-06-05 12:55:00,15.95,15.96,15.93,15.95,3000.0,15.95,15.96,15.93,15.95,3000.0
2013-06-05 13:00:00,15.95,15.97,15.93,15.96,4300.0,15.95,15.97,15.93,15.96,4300.0
2013-06-05 13:05:00,15.97,15.99,15.97,15.98,1300.0,15.97,15.99,15.97,15.98,1300.0
2013-06-05 13:10:00,15.98,16.02,15.96,16.0,13500.0,15.98,16.02,15.96,16.0,13500.0
2013-06-05 13:15:00,16.0,16.03,15.99,16.03,6600.0,16.0,16.03,15.99,16.03,6600.0
2013-06-05 13:20:00,16.03,16.03,16.01,16.02,3500.0,16.03,16.03,16.01,16.02,3500.0
2013-06-05 13:25:00,16.02,16.02,15.99,16.02,2200.0,16.02,16.02,15.99,16.02,2200.0
2013-06-05 13:30:00,16.02,16.05,16.01,16.05,4500.0,16.02,16.05,16.01,16.05,4500.0
2013-06-05 13:35:00,16.04,16.05,16.02,16.05,4500.0,16.04,16.05,16.02,16.05,4500.0
2013-06-05 13:40:00,16.04,16.1,16.04,16.09,10200.0,16.04,16.1,16.04,16.09,10200.0
2013-06-05 13:45:00,16.09,16.11,16.09,16.11,13200.0,16.09,16.11,16.09,16.11,13200.0
2013-06-05 13:50:00,16.1,16.12,16.09,16.11,9000.0,16.1,16.12,16.09,16.11,9000.0
2013-06-05 13:55:00,16.11,16.11,16.09,16.1,11300.0,16.11,16.11,16.09,16.1,11300.0
2013-06-05 14:00:00,16.1,16.12,16.09,16.11,10900.0,16.1,16.12,16.09,16.11,10900.0
2013-06-05 14:05:00,16.11,16.11,16.1,16.11,2800.0,16.11,16.11,16.1,16.11,2800.0
2013-06-05 14:10:00,16.1,16.1,16.08,16.1,8100.0,16.1,16.1,16.08,16.1,8100.0
2013-06-05 14:15:00,16.09,16.1,16.09,16.1,8700.0,16.09,16.1,16.09,16.1,8700.0
2013-06-05 14:20:00,16.1,16.11,16.03,16.03,3600.0,16.1,16.11,16.03,16.03,3600.0
2013-06-05 14:25:00,16.03,16.05,16.01,16.01,2000.0,16.03,16.05,16.01,16.01,2000.0
2013-06-05 14:30:00,16.02,16.02,15.99,16.02,7700.0,16.02,16.02,15.99,16.02,7700.0
2013-06-05 14:35:00,16.02,16.03,16.01,16.02,3200.0,16.02,16.03,16.01,16.02,3200.0
2013-06-05 14:40:00,16.03,16.06,16.03,16.05,3600.0,16.03,16.06,16.03,16.05,3600.0
2013-06-05 14:45:00,16.05,16.05,16.03,16.05,8100.0,16.05,16.05,16.03,16.05,8100.0
2013-06-05 14:50:00,16.06,16.07,16.03,16.03,10400.0,16.06,16.07,16.03,16.03,10400.0
2013-06-05 14:55:00,16.03,16.06,16.03,16.05,8900.0,16.03,16.06,16.03,16.05,8900.0
2013-06-05 15:00:00,16.05,16.06,16.03,16.04,11000.0,16.05,16.06,16.03,16.04,11000.0
2013-06-05 15:05:00,16.04,16.06,16.04,16.05,11400.0,16.04,16.06,16.04,16.05,11400.0
2013-06-05 15:10:00,16.05,16.07,16.03,16.07,5600.0,16.05,16.07,16.03,16.07,5600.0
2013-06-05 15:15:00,16.08,16.08,16.02,16.02,20100.0,16.08,16.08,16.02,16.02,20100.0
2013-06-05 15:20:00,16.01,16.02,15.98,16.02,8400.0,16.01,16.02,15.98,16.02,8400.0
2013-06-05 15:25:00,16.02,16.03,16.01,16.01,16400.0,16.02,16.03,16.01,16.01,16400.0
2013-06-05 15:30:00,16.0,16.01,15.98,15.98,10100.0,16.0,16.01,15.98,15.98,10100.0
2013-06-05 15:35:00,15.98,16.0,15.97,15.99,8100.0,15.98,16.0,15.97,15.99,8100.0
2013-06-05 15:40:00,15.99,15.99,15.95,15.97,8400.0,15.99,15.99,15.95,15.97,8400.0
2013-06-05 15:45:00,15.98,16.03,15.98,16.02,41500.0,15.98,16.03,15.98,16.02,41500.0
2013-06-05 15:50:00,16.01,16.04,15.99,16.0,44200.0,16.01,16.04,15.99,16.0,44200.0
2013-06-05 15:55:00,15.99,16.0,15.93,15.98,86100.0,15.99,16.0,15.93,15.98,86100.0
2013-06-06 09:30:00,15.92,15.95,15.75,15.95,49600.0,15.92,15.95,15.75,15.95,49600.0
2013-06-06 09:35:00,15.93,15.99,15.93,15.95,2700.0,15.93,15.99,15.93,15.95,2700.0
2013-06-06 09:40:00,15.97,16.0,15.93,15.94,7400.0,15.97,16.0,15.93,15.94,7400.0
2013-06-06 09:45:00,15.93,16.0,15.93,15.99,11400.0,15.93,16.0,15.93,15.99,11400.0
2013-06-06 09:50:00,15.99,16.01,15.97,15.99,2300.0,15.99,16.01,15.97,15.99,2300.0
2013-06-06 09:55:00,16.0,16.04,15.99,16.04,8700.0,16.0,16.04,15.99,16.04,8700.0
2013-06-06 10:00:00,16.05,16.05,16.01,16.02,6500.0,16.05,16.05,16.01,16.02,6500.0
2013-06-06 10:05:00,16.02,16.05,16.0,16.0,9900.0,16.02,16.05,16.0,16.0,9900.0
2013-06-06 10:10:00,16.0,16.02,15.98,16.02,17000.0,16.0,16.02,15.98,16.02,17000.0
2013-06-06 10:15:00,16.03,16.07,16.01,16.06,2600.0,16.03,16.07,16.01,16.06,2600.0
2013-06-06 10:20:00,16.06,16.08,16.04,16.05,11000.0,16.06,16.08,16.04,16.05,11000.0
2013-06-06 10:25:00,16.05,16.07,16.04,16.05,17000.0,16.05,16.07,16.04,16.05,17000.0
2013-06-06 10:30:00,16.04,16.04,15.98,15.99,6900.0,16.04,16.04,15.98,15.99,6900.0
2013-06-06 10:35:00,15.98,15.99,15.96,15.98,29500.0,15.98,15.99,15.96,15.98,29500.0
2013-06-06 10:40:00,15.98,15.99,15.94,15.99,9400.0,15.98,15.99,15.94,15.99,9400.0
2013-06-06 10:45:00,15.98,16.02,15.98,16.02,7900.0,15.98,16.02,15.98,16.02,7900.0
2013-06-06 10:50:00,16.02,16.08,16.0,16.08,20600.0,16.02,16.08,16.0,16.08,20600.0
2013-06-06 10:55:00,16.08,16.1,16.07,16.08,14100.0,16.08,16.1,16.07,16.08,14100.0
2013-06-06 11:00:00,16.09,16.1,16.05,16.07,7800.0,16.09,16.1,16.05,16.07,7800.0
2013-06-06 11:05:00,16.07,16.08,16.05,16.06,4400.0,16.07,16.08,16.05,16.06,4400.0
2013-06-06 11:10:00,16.06,16.08,16.05,16.07,7200.0,16.06,16.08,16.05,16.07,7200.0
2013-06-06 11:15:00,16.08,16.08,16.06,16.07,2400.0,16.08,16.08,16.06,16.07,2400.0
2013-06-06 11:20:00,16.06,16.07,16.01,16.03,9200.0,16.06,16.07,16.01,16.03,9200.0
2013-06-06 11:25:00,16.03,16.09,16.02,16.07,9900.0,16.03,16.09,16.02,16.07,9900.0
2013-06-06 11:30:00,16.08,16.09,16.07,16.08,7800.0,16.08,16.09,16.07,16.08,7800.0
2013-06-06 11:35:00,16.08,16.08,16.06,16.08,8500.0,16.08,16.08,16.06,16.08,8500.0
2013-06-06 11:40:00,16.08,16.08,16.05,16.06,5700.0,16.08,16.08,16.05,16.06,5700.0
2013-06-06 11:45:00,16.07,16.07,16.04,16.04,3200.0,16.07,16.07,16.04,16.04,3200.0
2013-06-06 11:50:00,16.04,16.04,16.01,16.01,4700.0,16.04,16.04,16.01,16.01,4700.0
2013-06-06 11:55:00,16.01,16.02,15.95,15.96,7300.0,16.01,16.02,15.95,15.96,7300.0
2013-06-06 12:00:00,15.96,15.96,15.93,15.93,1900.0,15.96,15.96,15.93,15.93,1900.0
2013-06-06 12:05:00,15.94,15.96,15.92,15.92,3500.0,15.94,15.96,15.92,15.92,3500.0
2013-06-06 12:10:00,15.92,15.94,15.91,15.91,4500.0,15.92,15.94,15.91,15.91,4500.0
2013-06-06 12:15:00,15.91,15.96,15.91,15.94,5500.0,15.91,15.96,15.91,15.94,5500.0
2013-06-06 12:20:00,15.95,15.97,15.93,15.93,20500.0,15.95,15.97,15.93,15.93,20500.0
2013-06-06 12:25:00,15.92,15.94,15.88,15.9,53100.0,15.92,15.94,15.88,15.9,53100.0
2013-06-06 12:30:00,15.9,15.94,15.89,15.94,22600.0,15.9,15.94,15.89,15.94,22600.0
2013-06-06 12:35:00,15.93,15.97,15.93,15.96,14100.0,15.93,15.97,15.93,15.96,14100.0
2013-06-06 12:40:00,15.95,15.96,15.94,15.94,10800.0,15.95,15.96,15.94,15.94,10800.0
2013-06-06 12:45:00,15.94,15.95,15.93,15.94,12200.0,15.94,15.95,15.93,15.94,12200.0
2013-06-06 12:50:00,15.94,15.94,15.91,15.93,11100.0,15.94,15.94,15.91,15.93,11100.0
2013-06-06 12:55:00,15.92,15.92,15.88,15.91,4900.0,15.92,15.92,15.88,15.91,4900.0
2013-06-06 13:00:00,15.91,15.94,15.89,15.91,5200.0,15.91,15.94,15.89,15.91,5200.0
2013-06-06 13:05:00,15.9,15.93,15.9,15.93,8600.0,15.9,15.93,15.9,15.93,8600.0
2013-06-06 13:10:00,15.93,15.94,15.92,15.94,4900.0,15.93,15.94,15.92,15.94,4900.0
2013-06-06 13:15:00,15.94,15.95,15.92,15.93,6000.0,15.94,15.95,15.92,15.93,6000.0
2013-06-06 13:20:00,15.92,15.93,15.9,15.91,3200.0,15.92,15.93,15.9,15.91,3200.0
2013-06-06 13:25:00,15.92,15.93,15.9,15.93,6300.0,15.92,15.93,15.9,15.93,6300.0
2013-06-06 13:30:00,15.94,15.95,15.93,15.94,2800.0,15.94,15.95,15.93,15.94,2800.0
2013-06-06 13:35:00,15.95,15.97,15.95,15.95,8300.0,15.95,15.97,15.95,15.95,8300.0
2013-06-06 13:40:00,15.94,15.98,15.93,15.98,22400.0,15.94,15.98,15.93,15.98,22400.0
2013-06-06 13:45:00,15.97,16.01,15.96,16.0,39600.0,15.97,16.01,15.96,16.0,39600.0
2013-06-06 13:50:00,16.0,16.0,15.98,16.0,17400.0,16.0,16.0,15.98,16.0,17400.0
2013-06-06 13:55:00,15.99,16.0,15.96,15.97,7600.0,15.99,16.0,15.96,15.97,7600.0
2013-06-06 14:00:00,15.97,15.99,15.95,15.99,12600.0,15.97,15.99,15.95,15.99,12600.0
2013-06-06 14:05:00,15.99,16.02,15.99,16.0,2800.0,15.99,16.02,15.99,16.0,2800.0
2013-06-06 14:10:00,16.0,16.02,15.99,16.01,6500.0,16.0,16.02,15.99,16.01,6500.0
2013-06-06 14:15:00,16.02,16.04,16.0,16.0,13600.0,16.02,16.04,16.0,16.0,13600.0
2013-06-06 14:20:00,16.01,16.04,15.99,16.04,6300.0,16.01,16.04,15.99,16.04,6300.0
2013-06-06 14:25:00,16.05,16.07,16.05,16.06,5600.0,16.05,16.07,16.05,16.06,5600.0
2013-06-06 14:30:00,16.05,16.07,16.05,16.06,7000.0,16.05,16.07,16.05,16.06,7000.0
2013-06-06 14:35:00,16.06,16.07,16.05,16.06,2800.0,16.06,16.07,16.05,16.06,2800.0
2013-06-06 14:40:00,16.05,16.07,16.05,16.06,2900.0,16.05,16.07,16.05,16.06,2900.0
2013-06-06 14:45:00,16.06,16.07,16.02,16.04,13400.0,16.06,16.07,16.02,16.04,13400.0
2013-06-06 14:50:00,16.03,16.05,16.01,16.01,15600.0,16.03,16.05,16.01,16.01,15600.0
2013-06-06 14:55:00,16.01,16.02,15.98,16.0,42300.0,16.01,16.02,15.98,16.0,42300.0
2013-06-06 15:00:00,16.0,16.03,15.99,16.03,49700.0,16.0,16.03,15.99,16.03,49700.0
2013-06-06 15:05:00,16.03,16.03,16.01,16.01,9700.0,16.03,16.03,16.01,16.01,9700.0
2013-06-06 15:10:00,16.02,16.02,16.0,16.02,19800.0,16.02,16.02,16.0,16.02,19800.0
2013-06-06 15:15:00,16.02,16.02,16.0,16.02,16400.0,16.02,16.02,16.0,16.02,16400.0
2013-06-06 15:20:00,16.02,16.02,15.99,15.99,41500.0,16.02,16.02,15.99,15.99,41500.0
2013-06-06 15:25:00,16.0,16.04,15.99,16.03,35100.0,16.0,16.04,15.99,16.03,35100.0
2013-06-06 15:30:00,16.02,16.04,16.01,16.03,20600.0,16.02,16.04,16.01,16.03,20600.0
2013-06-06 15:35:00,16.03,16.04,16.03,16.04,16200.0,16.03,16.04,16.03,16.04,16200.0
2013-06-06 15:40:00,16.04,16.04,16.02,16.04,16700.0,16.04,16.04,16.02,16.04,16700.0
2013-06-06 15:45:00,16.04,16.04,16.03,16.03,11400.0,16.04,16.04,16.03,16.03,11400.0
2013-06-06 15:50:00,16.04,16.07,16.04,16.05,29700.0,16.04,16.07,16.04,16.05,29700.0
2013-06-06 15:55:00,16.06,16.08,16.05,16.08,55100.0,16.06,16.08,16.05,16.08,55100.0
2013-06-07 09:30:00,16.43,16.56,16.25,16.36,48600.0,16.43,16.56,16.25,16.36,48600.0
2013-06-07 09:35:00,16.36,16.43,16.32,16.33,26300.0,16.36,16.43,16.32,16.33,26300.0
2013-06-07 09:40:00,16.34,16.34,16.21,16.21,13100.0,16.34,16.34,16.21,16.21,13100.0
2013-06-07 09:45:00,16.23,16.3,16.23,16.29,12700.0,16.23,16.3,16.23,16.29,12700.0
2013-06-07 09:50:00,16.29,16.41,16.28,16.4,55800.0,16.29,16.41,16.28,16.4,55800.0
2013-06-07 09:55:00,16.4,16.44,16.39,16.42,33600.0,16.4,16.44,16.39,16.42,33600.0
2013-06-07 10:00:00,16.42,16.43,16.37,16.42,57600.0,16.42,16.43,16.37,16.42,57600.0
2013-06-07 10:05:00,16.42,16.61,16.42,16.61,110700.0,16.42,16.61,16.42,16.61,110700.0
2013-06-07 10:10:00,16.61,16.76,16.6,16.63,89700.0,16.61,16.76,16.6,16.63,89700.0
2013-06-07 10:15:00,16.64,16.73,16.64,16.73,37500.0,16.64,16.73,16.64,16.73,37500.0
2013-06-07 10:20:00,16.73,16.8,16.73,16.76,69900.0,16.73,16.8,16.73,16.76,69900.0
2013-06-07 10:25:00,16.75,16.77,16.74,16.75,37900.0,16.75,16.77,16.74,16.75,37900.0
2013-06-07 10:30:00,16.75,16.77,16.74,16.75,32700.0,16.75,16.77,16.74,16.75,32700.0
2013-06-07 10:35:00,16.74,16.77,16.74,16.77,26400.0,16.74,16.77,16.74,16.77,26400.0
2013-06-07 10:40:00,16.77,16.77,16.73,16.75,78300.0,16.77,16.77,16.73,16.75,78300.0
2013-06-07 10:45:00,16.75,16.75,16.7,16.71,23100.0,16.75,16.75,16.7,16.71,23100.0
2013-06-07 10:50:00,16.71,16.72,16.7,16.71,26700.0,16.71,16.72,16.7,16.71,26700.0
2013-06-07 10:55:00,16.7,16.71,16.65,16.71,18100.0,16.7,16.71,16.65,16.71,18100.0
2013-06-07 11:00:00,16.7,16.72,16.68,16.71,53900.0,16.7,16.72,16.68,16.71,53900.0
2013-06-07 11:05:00,16.71,16.71,16.69,16.7,5400.0,16.71,16.71,16.69,16.7,5400.0
2013-06-07 11:10:00,16.7,16.7,16.68,16.7,11100.0,16.7,16.7,16.68,16.7,11100.0
2013-06-07 11:15:00,16.7,16.71,16.68,16.7,17900.0,16.7,16.71,16.68,16.7,17900.0
2013-06-07 11:20:00,16.7,16.75,16.7,16.74,12600.0,16.7,16.75,16.7,16.74,12600.0
2013-06-07 11:25:00,16.74,16.82,16.74,16.81,18800.0,16.74,16.82,16.74,16.81,18800.0
2013-06-07 11:30:00,16.82,16.82,16.79,16.8,9100.0,16.82,16.82,16.79,16.8,9100.0
2013-06-07 11:35:00,16.81,16.85,16.8,16.84,16600.0,16.81,16.85,16.8,16.84,16600.0
2013-06-07 11:40:00,16.84,16.87,16.84,16.86,19600.0,16.84,16.87,16.84,16.86,19600.0
2013-06-07 11:45:00,16.86,16.87,16.84,16.86,20100.0,16.86,16.87,16.84,16.86,20100.0
2013-06-07 11:50:00,16.86,16.88,16.86,16.87,12900.0,16.86,16.88,16.86,16.87,12900.0
2013-06-07 11:55:00,16.86,16.89,16.84,16.86,34200.0,16.86,16.89,16.84,16.86,34200.0
2013-06-07 12:00:00,16.86,16.86,16.84,16.86,19400.0,16.86,16.86,16.84,16.86,19400.0
2013-06-07 12:05:00,16.86,16.87,16.79,16.81,21600.0,16.86,16.87,16.79,16.81,21600.0
2013-06-07 12:10:00,16.82,16.88,16.82,16.88,43400.0,16.82,16.88,16.82,16.88,43400.0
2013-06-07 12:15:00,16.88,16.88,16.84,16.84,22800.0,16.88,16.88,16.84,16.84,22800.0
2013-06-07 12:20:00,16.83,16.86,16.81,16.85,36100.0,16.83,16.86,16.81,16.85,36100.0
2013-06-07 12:25:00,16.86,16.92,16.86,16.91,27600.0,16.86,16.92,16.86,16.91,27600.0
2013-06-07 12:30:00,16.92,17.2,16.91,17.07,186800.0,16.92,17.2,16.91,17.07,186800.0
2013-06-07 12:35:00,17.07,17.15,17.0,17.03,94000.0,17.07,17.15,17.0,17.03,94000.0
2013-06-07 12:40:00,17.03,17.08,17.0,17.01,116800.0,17.03,17.08,17.0,17.01,116800.0
2013-06-07 12:45:00,17.01,17.01,16.97,17.0,37900.0,17.01,17.01,16.97,17.0,37900.0
2013-06-07 12:50:00,17.0,17.02,16.99,17.01,24800.0,17.0,17.02,16.99,17.01,24800.0
2013-06-07 12:55:00,17.01,17.08,17.0,17.08,28300.0,17.01,17.08,17.0,17.08,28300.0
2013-06-07 13:00:00,17.09,17.1,17.09,17.1,16600.0,17.09,17.1,17.09,17.1,16600.0
2013-06-07 13:05:00,17.09,17.14,17.09,17.13,30500.0,17.09,17.14,17.09,17.13,30500.0
2013-06-07 13:10:00,17.14,17.15,17.14,17.15,5500.0,17.14,17.15,17.14,17.15,5500.0
2013-06-07 13:15:00,17.15,17.15,17.09,17.1,30800.0,17.15,17.15,17.09,17.1,30800.0
2013-06-07 13:20:00,17.09,17.09,17.04,17.04,18200.0,17.09,17.09,17.04,17.04,18200.0
2013-06-07 13:25:00,17.05,17.05,17.01,17.02,7000.0,17.05,17.05,17.01,17.02,7000.0
2013-06-07 13:30:00,17.02,17.03,17.0,17.01,12400.0,17.02,17.03,17.0,17.01,12400.0
2013-06-07 13:35:00,17.0,17.05,16.98,17.04,33400.0,17.0,17.05,16.98,17.04,33400.0
2013-06-07 13:40:00,17.03,17.04,16.96,16.96,23100.0,17.03,17.04,16.96,16.96,23100.0
2013-06-07 13:45:00,16.97,17.03,16.96,17.03,28000.0,16.97,17.03,16.96,17.03,28000.0
2013-06-07 13:50:00,17.03,17.03,17.01,17.01,10900.0,17.03,17.03,17.01,17.01,10900.0
2013-06-07 13:55:00,17.01,17.02,16.98,16.98,19700.0,17.01,17.02,16.98,16.98,19700.0
2013-06-07 14:00:00,16.98,16.98,16.94,16.98,18700.0,16.98,16.98,16.94,16.98,18700.0
2013-06-07 14:05:00,16.97,17.03,16.97,17.03,22300.0,16.97,17.03,16.97,17.03,22300.0
2013-06-07 14:10:00,17.04,17.06,17.03,17.06,11100.0,17.04,17.06,17.03,17.06,11100.0
2013-06-07 14:15:00,17.05,17.07,17.05,17.07,53500.0,17.05,17.07,17.05,17.07,53500.0
2013-06-07 14:20:00,17.06,17.07,17.02,17.02,13200.0,17.06,17.07,17.02,17.02,13200.0
2013-06-07 14:25:00,17.02,17.02,16.98,16.98,9000.0,17.02,17.02,16.98,16.98,9000.0
2013-06-07 14:30:00,16.98,16.99,16.96,16.96,9300.0,16.98,16.99,16.96,16.96,9300.0
2013-06-07 14:35:00,16.96,17.01,16.96,17.01,17700.0,16.96,17.01,16.96,17.01,17700.0
2013-06-07 14:40:00,17.01,17.01,17.0,17.01,3700.0,17.01,17.01,17.0,17.01,3700.0
2013-06-07 14:45:00,17.01,17.01,16.95,16.96,48000.0,17.01,17.01,16.95,16.96,48000.0
2013-06-07 14:50:00,16.95,16.97,16.95,16.97,11900.0,16.95,16.97,16.95,16.97,11900.0
2013-06-07 14:55:00,16.96,16.96,16.94,16.96,15100.0,16.96,16.96,16.94,16.96,15100.0
2013-06-07 15:00:00,16.95,16.97,16.94,16.97,20900.0,16.95,16.97,16.94,16.97,20900.0
2013-06-07 15:05:00,16.96,16.97,16.95,16.96,18400.0,16.96,16.97,16.95,16.96,18400.0
2013-06-07 15:10:00,16.95,16.97,16.95,16.96,22200.0,16.95,16.97,16.95,16.96,22200.0
2013-06-07 15:15:00,16.96,17.0,16.96,16.99,21400.0,16.96,17.0,16.96,16.99,21400.0
2013-06-07 15:20:00,17.0,17.01,16.96,16.96,65900.0,17.0,17.01,16.96,16.96,65900.0
2013-06-07 15:25:00,16.96,16.99,16.96,16.96,24200.0,16.96,16.99,16.96,16.96,24200.0
2013-06-07 15:30:00,16.97,16.97,16.96,16.97,22400.0,16.97,16.97,16.96,16.97,22400.0
2013-06-07 15:35:00,16.97,16.99,16.96,16.99,24200.0,16.97,16.99,16.96,16.99,24200.0
2013-06-07 15:40:00,16.98,17.03,16.98,17.03,45300.0,16.98,17.03,16.98,17.03,45300.0
2013-06-07 15:45:00,17.03,17.03,16.98,16.99,72600.0,17.03,17.03,16.98,16.99,72600.0
2013-06-07 15:50:00,16.98,16.99,16.97,16.99,52300.0,16.98,16.99,16.97,16.99,52300.0
2013-06-07 15:55:00,16.98,17.0,16.98,16.98,180200.0,16.98,17.0,16.98,16.98,180200.0
2013-06-10 09:30:00,17.06,17.13,17.06,17.09,18300.0,17.06,17.13,17.06,17.09,18300.0
2013-06-10 09:35:00,17.08,17.08,16.95,16.98,30600.0,17.08,17.08,16.95,16.98,30600.0
2013-06-10 09:40:00,16.97,16.98,16.92,16.92,7900.0,16.97,16.98,16.92,16.92,7900.0
2013-06-10 09:45:00,16.91,16.99,16.9,16.96,40600.0,16.91,16.99,16.9,16.96,40600.0
2013-06-10 09:50:00,16.96,16.99,16.95,16.98,24300.0,16.96,16.99,16.95,16.98,24300.0
2013-06-10 09:55:00,16.98,16.98,16.94,16.94,4600.0,16.98,16.98,16.94,16.94,4600.0
2013-06-10 10:00:00,16.95,16.95,16.88,16.92,13000.0,16.95,16.95,16.88,16.92,13000.0
2013-06-10 10:05:00,16.95,16.97,16.93,16.96,25800.0,16.95,16.97,16.93,16.96,25800.0
2013-06-10 10:10:00,16.97,16.97,16.9,16.9,7200.0,16.97,16.97,16.9,16.9,7200.0
2013-06-10 10:15:00,16.91,16.95,16.91,16.93,22400.0,16.91,16.95,16.91,16.93,22400.0
2013-06-10 10:20:00,16.93,16.95,16.91,16.92,10600.0,16.93,16.95,16.91,16.92,10600.0
2013-06-10 10:25:00,16.94,16.95,16.92,16.93,9100.0,16.94,16.95,16.92,16.93,9100.0
2013-06-10 10:30:00,16.94,16.95,16.93,16.95,8000.0,16.94,16.95,16.93,16.95,8000.0
2013-06-10 10:35:00,16.95,16.96,16.94,16.95,24200.0,16.95,16.96,16.94,16.95,24200.0
2013-06-10 10:40:00,16.95,16.96,16.94,16.95,12700.0,16.95,16.96,16.94,16.95,12700.0
2013-06-10 10:45:00,16.94,16.95,16.94,16.95,3500.0,16.94,16.95,16.94,16.95,3500.0
2013-06-10 10:50:00,16.95,16.96,16.94,16.95,5700.0,16.95,16.96,16.94,16.95,5700.0
2013-06-10 10:55:00,16.95,16.95,16.9,16.94,2800.0,16.95,16.95,16.9,16.94,2800.0
2013-06-10 11:00:00,16.93,16.97,16.93,16.95,4700.0,16.93,16.97,16.93,16.95,4700.0
2013-06-10 11:05:00,16.95,16.98,16.95,16.96,5700.0,16.95,16.98,16.95,16.96,5700.0
2013-06-10 11:10:00,16.95,16.96,16.94,16.95,3400.0,16.95,16.96,16.94,16.95,3400.0
2013-06-10 11:15:00,16.94,16.94,16.88,16.89,13700.0,16.94,16.94,16.88,16.89,13700.0
2013-06-10 11:20:00,16.88,16.89,16.86,16.86,8500.0,16.88,16.89,16.86,16.86,8500.0
2013-06-10 11:25:00,16.86,16.86,16.82,16.82,4400.0,16.86,16.86,16.82,16.82,4400.0
2013-06-10 11:30:00,16.82,16.82,16.73,16.75,32700.0,16.82,16.82,16.73,16.75,32700.0
2013-06-10 11:35:00,16.75,16.76,16.75,16.75,11900.0,16.75,16.76,16.75,16.75,11900.0
2013-06-10 11:40:00,16.76,16.83,16.76,16.82,11000.0,16.76,16.83,16.76,16.82,11000.0
2013-06-10 11:45:00,16.83,16.88,16.83,16.88,3000.0,16.83,16.88,16.83,16.88,3000.0
2013-06-10 11:50:00,16.88,16.89,16.85,16.85,4900.0,16.88,16.89,16.85,16.85,4900.0
2013-06-10 11:55:00,16.85,16.88,16.85,16.87,4100.0,16.85,16.88,16.85,16.87,4100.0
2013-06-10 12:00:00,16.86,16.89,16.85,16.89,12200.0,16.86,16.89,16.85,16.89,12200.0
2013-06-10 12:05:00,16.9,16.9,16.87,16.87,2200.0,16.9,16.9,16.87,16.87,2200.0
2013-06-10 12:10:00,16.86,16.86,16.84,16.84,4000.0,16.86,16.86,16.84,16.84,4000.0
2013-06-10 12:15:00,16.85,16.87,16.84,16.87,4100.0,16.85,16.87,16.84,16.87,4100.0
2013-06-10 12:20:00,16.86,16.87,16.85,16.86,6200.0,16.86,16.87,16.85,16.86,6200.0
2013-06-10 12:25:00,16.86,16.87,16.86,16.87,1600.0,16.86,16.87,16.86,16.87,1600.0
2013-06-10 12:30:00,16.87,16.87,16.86,16.87,1700.0,16.87,16.87,16.86,16.87,1700.0
2013-06-10 12:35:00,16.86,16.87,16.84,16.84,5900.0,16.86,16.87,16.84,16.84,5900.0
2013-06-10 12:40:00,16.84,16.85,16.83,16.85,3400.0,16.84,16.85,16.83,16.85,3400.0
2013-06-10 12:45:00,16.85,16.85,16.84,16.85,7700.0,16.85,16.85,16.84,16.85,7700.0
2013-06-10 12:50:00,16.85,16.86,16.84,16.85,4300.0,16.85,16.86,16.84,16.85,4300.0
2013-06-10 12:55:00,16.85,16.86,16.84,16.85,8300.0,16.85,16.86,16.84,16.85,8300.0
2013-06-10 13:00:00,16.85,16.86,16.84,16.85,10400.0,16.85,16.86,16.84,16.85,10400.0
2013-06-10 13:05:00,16.85,16.87,16.84,16.87,6700.0,16.85,16.87,16.84,16.87,6700.0
2013-06-10 13:10:00,16.86,16.87,16.84,16.85,16600.0,16.86,16.87,16.84,16.85,16600.0
2013-06-10 13:15:00,16.85,16.86,16.85,16.85,11700.0,16.85,16.86,16.85,16.85,11700.0
2013-06-10 13:20:00,16.86,16.86,16.85,16.85,2200.0,16.86,16.86,16.85,16.85,2200.0
2013-06-10 13:25:00,16.85,16.88,16.85,16.88,10000.0,16.85,16.88,16.85,16.88,10000.0
2013-06-10 13:30:00,16.88,16.88,16.86,16.86,5400.0,16.88,16.88,16.86,16.86,5400.0
2013-06-10 13:35:00,16.85,16.86,16.85,16.86,1400.0,16.85,16.86,16.85,16.86,1400.0
2013-06-10 13:40:00,16.85,16.86,16.85,16.86,1200.0,16.85,16.86,16.85,16.86,1200.0
2013-06-10 13:45:00,16.86,16.87,16.85,16.87,8700.0,16.86,16.87,16.85,16.87,8700.0
2013-06-10 13:50:00,16.88,16.98,16.88,16.96,42100.0,16.88,16.98,16.88,16.96,42100.0
2013-06-10 13:55:00,16.95,16.97,16.95,16.97,12800.0,16.95,16.97,16.95,16.97,12800.0
2013-06-10 14:00:00,16.98,16.98,16.85,16.89,47600.0,16.98,16.98,16.85,16.89,47600.0
2013-06-10 14:05:00,16.88,16.9,16.86,16.86,19200.0,16.88,16.9,16.86,16.86,19200.0
2013-06-10 14:10:00,16.86,16.86,16.82,16.86,10700.0,16.86,16.86,16.82,16.86,10700.0
2013-06-10 14:15:00,16.86,16.87,16.85,16.85,3400.0,16.86,16.87,16.85,16.85,3400.0
2013-06-10 14:20:00,16.85,16.86,16.84,16.85,28500.0,16.85,16.86,16.84,16.85,28500.0
2013-06-10 14:25:00,16.85,16.87,16.85,16.87,14900.0,16.85,16.87,16.85,16.87,14900.0
2013-06-10 14:30:00,16.86,16.87,16.74,16.78,45600.0,16.86,16.87,16.74,16.78,45600.0
2013-06-10 14:35:00,16.79,16.83,16.79,16.79,24600.0,16.79,16.83,16.79,16.79,24600.0
2013-06-10 14:40:00,16.79,16.81,16.79,16.81,5300.0,16.79,16.81,16.79,16.81,5300.0
2013-06-10 14:45:00,16.81,16.83,16.8,16.82,12700.0,16.81,16.83,16.8,16.82,12700.0
2013-06-10 14:50:00,16.83,16.83,16.78,16.79,19500.0,16.83,16.83,16.78,16.79,19500.0
2013-06-10 14:55:00,16.79,16.8,16.75,16.75,34400.0,16.79,16.8,16.75,16.75,34400.0
2013-06-10 15:00:00,16.75,16.75,16.69,16.69,19700.0,16.75,16.75,16.69,16.69,19700.0
2013-06-10 15:05:00,16.7,16.71,16.65,16.69,44700.0,16.7,16.71,16.65,16.69,44700.0
2013-06-10 15:10:00,16.69,16.69,16.68,16.68,12600.0,16.69,16.69,16.68,16.68,12600.0
2013-06-10 15:15:00,16.68,16.68,16.62,16.62,27800.0,16.68,16.68,16.62,16.62,27800.0
2013-06-10 15:20:00,16.63,16.66,16.62,16.65,20200.0,16.63,16.66,16.62,16.65,20200.0
2013-06-10 15:25:00,16.66,16.66,16.58,16.59,20300.0,16.66,16.66,16.58,16.59,20300.0
2013-06-10 15:30:00,16.59,16.59,16.55,16.56,55900.0,16.59,16.59,16.55,16.56,55900.0
2013-06-10 15:35:00,16.56,16.58,16.56,16.58,20200.0,16.56,16.58,16.56,16.58,20200.0
2013-06-10 15:40:00,16.57,16.62,16.56,16.62,62000.0,16.57,16.62,16.56,16.62,62000.0
2013-06-10 15:45:00,16.62,16.63,16.61,16.61,26400.0,16.62,16.63,16.61,16.61,26400.0
2013-06-10 15:50:00,16.61,16.61,16.57,16.59,47900.0,16.61,16.61,16.57,16.59,47900.0
2013-06-10 15:55:00,16.59,16.59,16.51,16.55,153300.0,16.59,16.59,16.51,16.55,153300.0
2013-06-11 09:30:00,17.0,17.09,16.79,16.8,202600.0,17.0,17.09,16.79,16.8,202600.0
2013-06-11 09:35:00,16.79,16.87,16.73,16.84,133400.0,16.79,16.87,16.73,16.84,133400.0
2013-06-11 09:40:00,16.84,17.18,16.84,17.17,323300.0,16.84,17.18,16.84,17.17,323300.0
2013-06-11 09:45:00,17.16,17.26,17.04,17.12,177400.0,17.16,17.26,17.04,17.12,177400.0
2013-06-11 09:50:00,17.11,17.2,17.1,17.13,92200.0,17.11,17.2,17.1,17.13,92200.0
2013-06-11 09:55:00,17.12,17.16,17.04,17.06,56800.0,17.12,17.16,17.04,17.06,56800.0
2013-06-11 10:00:00,17.06,17.07,16.98,17.06,33800.0,17.06,17.07,16.98,17.06,33800.0
2013-06-11 10:05:00,17.06,17.06,16.97,17.0,69300.0,17.06,17.06,16.97,17.0,69300.0
2013-06-11 10:10:00,16.99,16.99,16.97,16.98,30100.0,16.99,16.99,16.97,16.98,30100.0
2013-06-11 10:15:00,16.99,16.99,16.92,16.93,38000.0,16.99,16.99,16.92,16.93,38000.0
2013-06-11 10:20:00,16.93,16.99,16.9,16.99,26200.0,16.93,16.99,16.9,16.99,26200.0
2013-06-11 10:25:00,16.99,17.0,16.97,16.97,31600.0,16.99,17.0,16.97,16.97,31600.0
2013-06-11 10:30:00,16.97,16.97,16.93,16.97,11200.0,16.97,16.97,16.93,16.97,11200.0
2013-06-11 10:35:00,16.98,16.99,16.97,16.99,13000.0,16.98,16.99,16.97,16.99,13000.0
2013-06-11 10:40:00,16.99,17.0,16.98,17.0,43600.0,16.99,17.0,16.98,17.0,43600.0
2013-06-11 10:45:00,17.0,17.1,16.99,17.09,81400.0,17.0,17.1,16.99,17.09,81400.0
2013-06-11 10:50:00,17.09,17.17,17.09,17.11,68400.0,17.09,17.17,17.09,17.11,68400.0
2013-06-11 10:55:00,17.11,17.17,17.09,17.17,16000.0,17.11,17.17,17.09,17.17,16000.0
2013-06-11 11:00:00,17.16,17.26,17.16,17.22,73700.0,17.16,17.26,17.16,17.22,73700.0
2013-06-11 11:05:00,17.23,17.23,17.2,17.2,29700.0,17.23,17.23,17.2,17.2,29700.0
2013-06-11 11:10:00,17.2,17.23,17.17,17.17,103000.0,17.2,17.23,17.17,17.17,103000.0
2013-06-11 11:15:00,17.17,17.23,17.17,17.2,48200.0,17.17,17.23,17.17,17.2,48200.0
2013-06-11 11:20:00,17.2,17.23,17.12,17.23,52900.0,17.2,17.23,17.12,17.23,52900.0
2013-06-11 11:25:00,17.23,17.28,17.23,17.28,68800.0,17.23,17.28,17.23,17.28,68800.0
2013-06-11 11:30:00,17.28,17.35,17.28,17.29,36300.0,17.28,17.35,17.28,17.29,36300.0
2013-06-11 11:35:00,17.28,17.29,17.23,17.24,52800.0,17.28,17.29,17.23,17.24,52800.0
2013-06-11 11:40:00,17.25,17.26,17.23,17.25,27700.0,17.25,17.26,17.23,17.25,27700.0
2013-06-11 11:45:00,17.25,17.28,17.2,17.28,14600.0,17.25,17.28,17.2,17.28,14600.0
2013-06-11 11:50:00,17.28,17.3,17.23,17.23,19500.0,17.28,17.3,17.23,17.23,19500.0
2013-06-11 11:55:00,17.22,17.22,17.08,17.09,40500.0,17.22,17.22,17.08,17.09,40500.0
2013-06-11 12:00:00,17.08,17.18,17.06,17.17,49300.0,17.08,17.18,17.06,17.17,49300.0
2013-06-11 12:05:00,17.18,17.22,17.17,17.2,10000.0,17.18,17.22,17.17,17.2,10000.0
2013-06-11 12:10:00,17.21,17.21,17.18,17.2,24400.0,17.21,17.21,17.18,17.2,24400.0
2013-06-11 12:15:00,17.22,17.23,17.2,17.23,14200.0,17.22,17.23,17.2,17.23,14200.0
2013-06-11 12:20:00,17.23,17.23,17.22,17.22,30200.0,17.23,17.23,17.22,17.22,30200.0
2013-06-11 12:25:00,17.22,17.23,17.19,17.2,21800.0,17.22,17.23,17.19,17.2,21800.0
2013-06-11 12:30:00,17.2,17.22,17.19,17.2,15900.0,17.2,17.22,17.19,17.2,15900.0
2013-06-11 12:35:00,17.19,17.2,17.18,17.19,15400.0,17.19,17.2,17.18,17.19,15400.0
2013-06-11 12:40:00,17.18,17.19,17.15,17.17,24600.0,17.18,17.19,17.15,17.17,24600.0
2013-06-11 12:45:00,17.16,17.21,17.16,17.21,16800.0,17.16,17.21,17.16,17.21,16800.0
2013-06-11 12:50:00,17.21,17.23,17.17,17.21,17500.0,17.21,17.23,17.17,17.21,17500.0
2013-06-11 12:55:00,17.21,17.24,17.21,17.22,28800.0,17.21,17.24,17.21,17.22,28800.0
2013-06-11 13:00:00,17.22,17.23,17.18,17.18,32700.0,17.22,17.23,17.18,17.18,32700.0
2013-06-11 13:05:00,17.17,17.18,17.14,17.18,25800.0,17.17,17.18,17.14,17.18,25800.0
2013-06-11 13:10:00,17.18,17.19,17.15,17.15,14700.0,17.18,17.19,17.15,17.15,14700.0
2013-06-11 13:15:00,17.15,17.16,17.1,17.1,15800.0,17.15,17.16,17.1,17.1,15800.0
2013-06-11 13:20:00,17.1,17.11,17.06,17.07,31900.0,17.1,17.11,17.06,17.07,31900.0
2013-06-11 13:25:00,17.07,17.07,16.99,17.01,43300.0,17.07,17.07,16.99,17.01,43300.0
2013-06-11 13:30:00,17.01,17.03,16.98,17.03,150900.0,17.01,17.03,16.98,17.03,150900.0
2013-06-11 13:35:00,17.01,17.03,17.0,17.03,23500.0,17.01,17.03,17.0,17.03,23500.0
2013-06-11 13:40:00,17.03,17.03,16.99,17.0,8900.0,17.03,17.03,16.99,17.0,8900.0
2013-06-11 13:45:00,17.0,17.0,16.99,17.0,13000.0,17.0,17.0,16.99,17.0,13000.0
2013-06-11 13:50:00,17.0,17.03,16.99,17.03,39000.0,17.0,17.03,16.99,17.03,39000.0
2013-06-11 13:55:00,17.03,17.05,17.02,17.02,20000.0,17.03,17.05,17.02,17.02,20000.0
2013-06-11 14:00:00,17.02,17.03,16.96,17.02,68300.0,17.02,17.03,16.96,17.02,68300.0
2013-06-11 14:05:00,17.02,17.03,16.95,17.01,117800.0,17.02,17.03,16.95,17.01,117800.0
2013-06-11 14:10:00,17.01,17.02,17.0,17.02,15100.0,17.01,17.02,17.0,17.02,15100.0
2013-06-11 14:15:00,17.02,17.05,16.99,17.0,60200.0,17.02,17.05,16.99,17.0,60200.0
2013-06-11 14:20:00,16.99,17.01,16.98,17.01,20800.0,16.99,17.01,16.98,17.01,20800.0
2013-06-11 14:25:00,17.01,17.02,16.98,17.01,13600.0,17.01,17.02,16.98,17.01,13600.0
2013-06-11 14:30:00,17.01,17.02,16.97,16.97,31200.0,17.01,17.02,16.97,16.97,31200.0
2013-06-11 14:35:00,16.96,16.98,16.96,16.96,13800.0,16.96,16.98,16.96,16.96,13800.0
2013-06-11 14:40:00,16.96,16.98,16.94,16.95,25500.0,16.96,16.98,16.94,16.95,25500.0
2013-06-11 14:45:00,16.94,16.96,16.94,16.95,39500.0,16.94,16.96,16.94,16.95,39500.0
2013-06-11 14:50:00,16.95,16.95,16.86,16.88,41400.0,16.95,16.95,16.86,16.88,41400.0
2013-06-11 14:55:00,16.89,16.97,16.89,16.97,16600.0,16.89,16.97,16.89,16.97,16600.0
2013-06-11 15:00:00,16.97,17.01,16.96,16.97,20100.0,16.97,17.01,16.96,16.97,20100.0
2013-06-11 15:05:00,16.97,16.99,16.97,16.97,14300.0,16.97,16.99,16.97,16.97,14300.0
2013-06-11 15:10:00,16.97,16.98,16.96,16.98,15000.0,16.97,16.98,16.96,16.98,15000.0
2013-06-11 15:15:00,16.98,16.98,16.92,16.95,39300.0,16.98,16.98,16.92,16.95,39300.0
2013-06-11 15:20:00,16.96,17.0,16.94,17.0,24900.0,16.96,17.0,16.94,17.0,24900.0
2013-06-11 15:25:00,17.0,17.01,16.98,17.0,135000.0,17.0,17.01,16.98,17.0,135000.0
2013-06-11 15:30:00,16.99,17.0,16.94,16.94,47500.0,16.99,17.0,16.94,16.94,47500.0
2013-06-11 15:35:00,16.93,16.93,16.81,16.83,49400.0,16.93,16.93,16.81,16.83,49400.0
2013-06-11 15:40:00,16.84,16.88,16.84,16.86,35200.0,16.84,16.88,16.84,16.86,35200.0
2013-06-11 15:45:00,16.87,16.87,16.78,16.79,60900.0,16.87,16.87,16.78,16.79,60900.0
2013-06-11 15:50:00,16.78,16.86,16.78,16.85,141200.0,16.78,16.86,16.78,16.85,141200.0
2013-06-11 15:55:00,16.86,16.88,16.8,16.81,133600.0,16.86,16.88,16.8,16.81,133600.0
2013-06-12 09:30:00,16.6,16.65,16.35,16.4,129300.0,16.6,16.65,16.35,16.4,129300.0
2013-06-12 09:35:00,16.39,16.4,15.67,15.71,242200.0,16.39,16.4,15.67,15.71,242200.0
2013-06-12 09:40:00,15.7,16.02,15.53,15.95,233800.0,15.7,16.02,15.53,15.95,233800.0
2013-06-12 09:45:00,15.95,16.09,15.9,16.01,84100.0,15.95,16.09,15.9,16.01,84100.0
2013-06-12 09:50:00,16.0,16.15,15.95,16.11,164300.0,16.0,16.15,15.95,16.11,164300.0
2013-06-12 09:55:00,16.09,16.16,16.02,16.12,96600.0,16.09,16.16,16.02,16.12,96600.0
2013-06-12 10:00:00,16.12,16.12,16.0,16.05,87300.0,16.12,16.12,16.0,16.05,87300.0
2013-06-12 10:05:00,16.05,16.08,16.04,16.07,59600.0,16.05,16.08,16.04,16.07,59600.0
2013-06-12 10:10:00,16.06,16.07,15.99,16.07,54200.0,16.06,16.07,15.99,16.07,54200.0
2013-06-12 10:15:00,16.06,16.09,16.01,16.01,39700.0,16.06,16.09,16.01,16.01,39700.0
2013-06-12 10:20:00,16.02,16.04,15.93,15.94,72900.0,16.02,16.04,15.93,15.94,72900.0
2013-06-12 10:25:00,15.93,15.95,15.91,15.93,64400.0,15.93,15.95,15.91,15.93,64400.0
2013-06-12 10:30:00,15.92,16.04,15.91,16.04,63800.0,15.92,16.04,15.91,16.04,63800.0
2013-06-12 10:35:00,16.04,16.14,16.03,16.06,82700.0,16.04,16.14,16.03,16.06,82700.0
2013-06-12 10:40:00,16.04,16.05,16.0,16.02,28200.0,16.04,16.05,16.0,16.02,28200.0
2013-06-12 10:45:00,16.01,16.01,15.88,15.88,74400.0,16.01,16.01,15.88,15.88,74400.0
2013-06-12 10:50:00,15.88,15.89,15.76,15.81,39300.0,15.88,15.89,15.76,15.81,39300.0
2013-06-12 10:55:00,15.83,15.89,15.79,15.88,44200.0,15.83,15.89,15.79,15.88,44200.0
2013-06-12 11:00:00,15.87,15.98,15.86,15.93,162100.0,15.87,15.98,15.86,15.93,162100.0
2013-06-12 11:05:00,15.93,15.96,15.89,15.92,55400.0,15.93,15.96,15.89,15.92,55400.0
2013-06-12 11:10:00,15.92,15.92,15.86,15.88,92600.0,15.92,15.92,15.86,15.88,92600.0
2013-06-12 11:15:00,15.88,15.9,15.85,15.88,40000.0,15.88,15.9,15.85,15.88,40000.0
2013-06-12 11:20:00,15.88,15.88,15.81,15.84,78400.0,15.88,15.88,15.81,15.84,78400.0
2013-06-12 11:25:00,15.84,15.88,15.82,15.82,32200.0,15.84,15.88,15.82,15.82,32200.0
2013-06-12 11:30:00,15.82,15.85,15.79,15.84,63300.0,15.82,15.85,15.79,15.84,63300.0
2013-06-12 11:35:00,15.84,15.9,15.82,15.87,47900.0,15.84,15.9,15.82,15.87,47900.0
2013-06-12 11:40:00,15.87,15.9,15.84,15.89,27500.0,15.87,15.9,15.84,15.89,27500.0
2013-06-12 11:45:00,15.89,15.93,15.89,15.93,43800.0,15.89,15.93,15.89,15.93,43800.0
2013-06-12 11:50:00,15.93,15.93,15.85,15.86,32300.0,15.93,15.93,15.85,15.86,32300.0
2013-06-12 11:55:00,15.86,15.89,15.83,15.84,47600.0,15.86,15.89,15.83,15.84,47600.0
2013-06-12 12:00:00,15.85,15.85,15.84,15.85,16900.0,15.85,15.85,15.84,15.85,16900.0
2013-06-12 12:05:00,15.84,15.86,15.81,15.85,31700.0,15.84,15.86,15.81,15.85,31700.0
2013-06-12 12:10:00,15.84,15.85,15.76,15.77,28600.0,15.84,15.85,15.76,15.77,28600.0
2013-06-12 12:15:00,15.77,15.8,15.74,15.8,39200.0,15.77,15.8,15.74,15.8,39200.0
2013-06-12 12:20:00,15.8,15.8,15.76,15.77,17300.0,15.8,15.8,15.76,15.77,17300.0
2013-06-12 12:25:00,15.78,15.78,15.76,15.76,9100.0,15.78,15.78,15.76,15.76,9100.0
2013-06-12 12:30:00,15.75,15.76,15.73,15.73,27200.0,15.75,15.76,15.73,15.73,27200.0
2013-06-12 12:35:00,15.73,15.73,15.67,15.67,33900.0,15.73,15.73,15.67,15.67,33900.0
2013-06-12 12:40:00,15.67,15.67,15.6,15.65,60700.0,15.67,15.67,15.6,15.65,60700.0
2013-06-12 12:45:00,15.65,15.72,15.62,15.7,70100.0,15.65,15.72,15.62,15.7,70100.0
2013-06-12 12:50:00,15.7,15.73,15.7,15.71,32800.0,15.7,15.73,15.7,15.71,32800.0
2013-06-12 12:55:00,15.72,15.72,15.65,15.66,30500.0,15.72,15.72,15.65,15.66,30500.0
2013-06-12 13:00:00,15.65,15.73,15.65,15.73,73400.0,15.65,15.73,15.65,15.73,73400.0
2013-06-12 13:05:00,15.73,15.75,15.72,15.74,15000.0,15.73,15.75,15.72,15.74,15000.0
2013-06-12 13:10:00,15.73,15.75,15.7,15.74,31200.0,15.73,15.75,15.7,15.74,31200.0
2013-06-12 13:15:00,15.74,15.74,15.7,15.71,7700.0,15.74,15.74,15.7,15.71,7700.0
2013-06-12 13:20:00,15.71,15.79,15.71,15.76,93100.0,15.71,15.79,15.71,15.76,93100.0
2013-06-12 13:25:00,15.75,15.78,15.74,15.76,16300.0,15.75,15.78,15.74,15.76,16300.0
2013-06-12 13:30:00,15.75,15.78,15.7,15.71,27600.0,15.75,15.78,15.7,15.71,27600.0
2013-06-12 13:35:00,15.71,15.71,15.67,15.68,20400.0,15.71,15.71,15.67,15.68,20400.0
2013-06-12 13:40:00,15.68,15.7,15.67,15.68,31500.0,15.68,15.7,15.67,15.68,31500.0
2013-06-12 13:45:00,15.69,15.7,15.65,15.65,11200.0,15.69,15.7,15.65,15.65,11200.0
2013-06-12 13:50:00,15.66,15.66,15.64,15.65,28800.0,15.66,15.66,15.64,15.65,28800.0
2013-06-12 13:55:00,15.65,15.67,15.63,15.67,19500.0,15.65,15.67,15.63,15.67,19500.0
2013-06-12 14:00:00,15.67,15.67,15.61,15.62,11300.0,15.67,15.67,15.61,15.62,11300.0
2013-06-12 14:05:00,15.61,15.67,15.6,15.67,30400.0,15.61,15.67,15.6,15.67,30400.0
2013-06-12 14:10:00,15.67,15.67,15.64,15.66,10700.0,15.67,15.67,15.64,15.66,10700.0
2013-06-12 14:15:00,15.66,15.67,15.59,15.6,16500.0,15.66,15.67,15.59,15.6,16500.0
2013-06-12 14:20:00,15.6,15.63,15.57,15.6,29700.0,15.6,15.63,15.57,15.6,29700.0
2013-06-12 14:25:00,15.6,15.61,15.53,15.55,76400.0,15.6,15.61,15.53,15.55,76400.0
2013-06-12 14:30:00,15.56,15.57,15.53,15.53,55500.0,15.56,15.57,15.53,15.53,55500.0
2013-06-12 14:35:00,15.53,15.54,15.47,15.47,197200.0,15.53,15.54,15.47,15.47,197200.0
2013-06-12 14:40:00,15.48,15.49,15.43,15.43,143200.0,15.48,15.49,15.43,15.43,143200.0
2013-06-12 14:45:00,15.44,15.46,15.39,15.4,70100.0,15.44,15.46,15.39,15.4,70100.0
2013-06-12 14:50:00,15.39,15.4,15.34,15.35,138100.0,15.39,15.4,15.34,15.35,138100.0
2013-06-12 14:55:00,15.35,15.36,15.33,15.34,64800.0,15.35,15.36,15.33,15.34,64800.0
2013-06-12 15:00:00,15.34,15.34,15.28,15.29,139500.0,15.34,15.34,15.28,15.29,139500.0
2013-06-12 15:05:00,15.29,15.3,15.25,15.25,84200.0,15.29,15.3,15.25,15.25,84200.0
2013-06-12 15:10:00,15.26,15.28,15.25,15.27,62900.0,15.26,15.28,15.25,15.27,62900.0
2013-06-12 15:15:00,15.26,15.32,15.26,15.29,112000.0,15.26,15.32,15.26,15.29,112000.0
2013-06-12 15:20:00,15.28,15.34,15.28,15.3,93700.0,15.28,15.34,15.28,15.3,93700.0
2013-06-12 15:25:00,15.29,15.31,15.27,15.29,137800.0,15.29,15.31,15.27,15.29,137800.0
2013-06-12 15:30:00,15.28,15.29,15.25,15.26,162400.0,15.28,15.29,15.25,15.26,162400.0
2013-06-12 15:35:00,15.25,15.33,15.25,15.29,152400.0,15.25,15.33,15.25,15.29,152400.0
2013-06-12 15:40:00,15.29,15.3,15.27,15.27,131500.0,15.29,15.3,15.27,15.27,131500.0
2013-06-12 15:45:00,15.27,15.38,15.26,15.36,336400.0,15.27,15.38,15.26,15.36,336400.0
2013-06-12 15:50:00,15.38,15.47,15.37,15.38,429900.0,15.38,15.47,15.37,15.38,429900.0
2013-06-12 15:55:00,15.38,15.44,15.34,15.36,739900.0,15.38,15.44,15.34,15.36,739900.0
2013-06-13 09:30:00,15.35,15.37,15.31,15.32,147900.0,15.35,15.37,15.31,15.32,147900.0
2013-06-13 09:35:00,15.32,15.32,15.06,15.17,319900.0,15.32,15.32,15.06,15.17,319900.0
2013-06-13 09:40:00,15.2,15.22,15.06,15.2,160700.0,15.2,15.22,15.06,15.2,160700.0
2013-06-13 09:45:00,15.2,15.23,15.17,15.21,103300.0,15.2,15.23,15.17,15.21,103300.0
2013-06-13 09:50:00,15.22,15.35,15.21,15.33,76400.0,15.22,15.35,15.21,15.33,76400.0
2013-06-13 09:55:00,15.34,15.36,15.29,15.29,37500.0,15.34,15.36,15.29,15.29,37500.0
2013-06-13 10:00:00,15.3,15.35,15.28,15.32,69100.0,15.3,15.35,15.28,15.32,69100.0
2013-06-13 10:05:00,15.33,15.34,15.25,15.25,37600.0,15.33,15.34,15.25,15.25,37600.0
2013-06-13 10:10:00,15.26,15.28,15.25,15.25,59000.0,15.26,15.28,15.25,15.25,59000.0
2013-06-13 10:15:00,15.26,15.28,15.25,15.26,25300.0,15.26,15.28,15.25,15.26,25300.0
2013-06-13 10:20:00,15.26,15.29,15.25,15.28,45000.0,15.26,15.29,15.25,15.28,45000.0
2013-06-13 10:25:00,15.28,15.28,15.25,15.26,27500.0,15.28,15.28,15.25,15.26,27500.0
2013-06-13 10:30:00,15.26,15.29,15.25,15.29,32800.0,15.26,15.29,15.25,15.29,32800.0
2013-06-13 10:35:00,15.29,15.29,15.28,15.29,15000.0,15.29,15.29,15.28,15.29,15000.0
2013-06-13 10:40:00,15.29,15.29,15.26,15.27,26800.0,15.29,15.29,15.26,15.27,26800.0
2013-06-13 10:45:00,15.27,15.29,15.27,15.29,64000.0,15.27,15.29,15.27,15.29,64000.0
2013-06-13 10:50:00,15.29,15.33,15.28,15.33,57800.0,15.29,15.33,15.28,15.33,57800.0
2013-06-13 10:55:00,15.32,15.33,15.29,15.32,138000.0,15.32,15.33,15.29,15.32,138000.0
2013-06-13 11:00:00,15.33,15.35,15.3,15.3,26500.0,15.33,15.35,15.3,15.3,26500.0
2013-06-13 11:05:00,15.3,15.31,15.26,15.27,72100.0,15.3,15.31,15.26,15.27,72100.0
2013-06-13 11:10:00,15.28,15.34,15.28,15.32,31800.0,15.28,15.34,15.28,15.32,31800.0
2013-06-13 11:15:00,15.33,15.35,15.31,15.34,18000.0,15.33,15.35,15.31,15.34,18000.0
2013-06-13 11:20:00,15.34,15.34,15.31,15.31,26500.0,15.34,15.34,15.31,15.31,26500.0
2013-06-13 11:25:00,15.31,15.32,15.3,15.32,32700.0,15.31,15.32,15.3,15.32,32700.0
2013-06-13 11:30:00,15.32,15.34,15.31,15.34,70900.0,15.32,15.34,15.31,15.34,70900.0
2013-06-13 11:35:00,15.34,15.35,15.31,15.31,26800.0,15.34,15.35,15.31,15.31,26800.0
2013-06-13 11:40:00,15.31,15.35,15.31,15.33,29300.0,15.31,15.35,15.31,15.33,29300.0
2013-06-13 11:45:00,15.33,15.34,15.32,15.32,21700.0,15.33,15.34,15.32,15.32,21700.0
2013-06-13 11:50:00,15.33,15.36,15.32,15.34,52700.0,15.33,15.36,15.32,15.34,52700.0
2013-06-13 11:55:00,15.33,15.37,15.29,15.3,45000.0,15.33,15.37,15.29,15.3,45000.0
2013-06-13 12:00:00,15.3,15.3,15.26,15.27,11000.0,15.3,15.3,15.26,15.27,11000.0
2013-06-13 12:05:00,15.26,15.27,15.22,15.23,27800.0,15.26,15.27,15.22,15.23,27800.0
2013-06-13 12:10:00,15.24,15.26,15.23,15.24,45100.0,15.24,15.26,15.23,15.24,45100.0
2013-06-13 12:15:00,15.25,15.29,15.24,15.29,10000.0,15.25,15.29,15.24,15.29,10000.0
2013-06-13 12:20:00,15.29,15.31,15.29,15.29,10800.0,15.29,15.31,15.29,15.29,10800.0
2013-06-13 12:25:00,15.29,15.3,15.29,15.29,18100.0,15.29,15.3,15.29,15.29,18100.0
2013-06-13 12:30:00,15.29,15.29,15.28,15.29,9500.0,15.29,15.29,15.28,15.29,9500.0
2013-06-13 12:35:00,15.3,15.32,15.29,15.3,18200.0,15.3,15.32,15.29,15.3,18200.0
2013-06-13 12:40:00,15.3,15.31,15.29,15.3,11600.0,15.3,15.31,15.29,15.3,11600.0
2013-06-13 12:45:00,15.3,15.31,15.29,15.29,21900.0,15.3,15.31,15.29,15.29,21900.0
2013-06-13 12:50:00,15.3,15.32,15.29,15.32,22200.0,15.3,15.32,15.29,15.32,22200.0
2013-06-13 12:55:00,15.32,15.33,15.31,15.33,15600.0,15.32,15.33,15.31,15.33,15600.0
2013-06-13 13:00:00,15.33,15.35,15.32,15.33,43100.0,15.33,15.35,15.32,15.33,43100.0
2013-06-13 13:05:00,15.33,15.36,15.33,15.36,51500.0,15.33,15.36,15.33,15.36,51500.0
2013-06-13 13:10:00,15.36,15.37,15.35,15.35,27400.0,15.36,15.37,15.35,15.35,27400.0
2013-06-13 13:15:00,15.35,15.37,15.35,15.35,25500.0,15.35,15.37,15.35,15.35,25500.0
2013-06-13 13:20:00,15.35,15.36,15.34,15.35,43900.0,15.35,15.36,15.34,15.35,43900.0
2013-06-13 13:25:00,15.34,15.36,15.33,15.35,45800.0,15.34,15.36,15.33,15.35,45800.0
2013-06-13 13:30:00,15.34,15.36,15.34,15.35,15700.0,15.34,15.36,15.34,15.35,15700.0
2013-06-13 13:35:00,15.35,15.36,15.32,15.32,63200.0,15.35,15.36,15.32,15.32,63200.0
2013-06-13 13:40:00,15.33,15.33,15.31,15.31,25700.0,15.33,15.33,15.31,15.31,25700.0
2013-06-13 13:45:00,15.31,15.32,15.3,15.31,12800.0,15.31,15.32,15.3,15.31,12800.0
2013-06-13 13:50:00,15.3,15.31,15.3,15.31,45400.0,15.3,15.31,15.3,15.31,45400.0
2013-06-13 13:55:00,15.31,15.36,15.3,15.35,61900.0,15.31,15.36,15.3,15.35,61900.0
2013-06-13 14:00:00,15.34,15.37,15.34,15.37,48500.0,15.34,15.37,15.34,15.37,48500.0
2013-06-13 14:05:00,15.37,15.43,15.36,15.43,33400.0,15.37,15.43,15.36,15.43,33400.0
2013-06-13 14:10:00,15.43,15.5,15.43,15.49,89300.0,15.43,15.5,15.43,15.49,89300.0
2013-06-13 14:15:00,15.5,15.5,15.46,15.5,49000.0,15.5,15.5,15.46,15.5,49000.0
2013-06-13 14:20:00,15.5,15.5,15.48,15.48,35400.0,15.5,15.5,15.48,15.48,35400.0
2013-06-13 14:25:00,15.48,15.51,15.48,15.48,17700.0,15.48,15.51,15.48,15.48,17700.0
2013-06-13 14:30:00,15.48,15.49,15.47,15.47,9800.0,15.48,15.49,15.47,15.47,9800.0
2013-06-13 14:35:00,15.47,15.48,15.46,15.47,20200.0,15.47,15.48,15.46,15.47,20200.0
2013-06-13 14:40:00,15.47,15.5,15.47,15.49,44000.0,15.47,15.5,15.47,15.49,44000.0
2013-06-13 14:45:00,15.49,15.52,15.48,15.48,45600.0,15.49,15.52,15.48,15.48,45600.0
2013-06-13 14:50:00,15.49,15.49,15.44,15.44,12300.0,15.49,15.49,15.44,15.44,12300.0
2013-06-13 14:55:00,15.45,15.45,15.44,15.44,4600.0,15.45,15.45,15.44,15.44,4600.0
2013-06-13 15:00:00,15.44,15.48,15.44,15.45,39500.0,15.44,15.48,15.44,15.45,39500.0
2013-06-13 15:05:00,15.46,15.47,15.45,15.47,12700.0,15.46,15.47,15.45,15.47,12700.0
2013-06-13 15:10:00,15.47,15.48,15.46,15.48,14300.0,15.47,15.48,15.46,15.48,14300.0
2013-06-13 15:15:00,15.48,15.49,15.48,15.48,50800.0,15.48,15.49,15.48,15.48,50800.0
2013-06-13 15:20:00,15.49,15.49,15.48,15.49,20600.0,15.49,15.49,15.48,15.49,20600.0
2013-06-13 15:25:00,15.48,15.5,15.47,15.49,78500.0,15.48,15.5,15.47,15.49,78500.0
2013-06-13 15:30:00,15.49,15.49,15.44,15.44,34600.0,15.49,15.49,15.44,15.44,34600.0
2013-06-13 15:35:00,15.45,15.46,15.44,15.46,59000.0,15.45,15.46,15.44,15.46,59000.0
2013-06-13 15:40:00,15.46,15.47,15.44,15.46,56500.0,15.46,15.47,15.44,15.46,56500.0
2013-06-13 15:45:00,15.46,15.51,15.46,15.5,67000.0,15.46,15.51,15.46,15.5,67000.0
2013-06-13 15:50:00,15.5,15.5,15.46,15.46,65700.0,15.5,15.5,15.46,15.46,65700.0
2013-06-13 15:55:00,15.47,15.5,15.46,15.49,137200.0,15.47,15.5,15.46,15.49,137200.0
2013-06-14 09:30:00,15.47,15.55,15.44,15.55,16600.0,15.47,15.55,15.44,15.55,16600.0
2013-06-14 09:35:00,15.55,15.57,15.39,15.39,195100.0,15.55,15.57,15.39,15.39,195100.0
2013-06-14 09:40:00,15.41,15.53,15.41,15.42,64900.0,15.41,15.53,15.41,15.42,64900.0
2013-06-14 09:45:00,15.4,15.47,15.39,15.46,21900.0,15.4,15.47,15.39,15.46,21900.0
2013-06-14 09:50:00,15.46,15.46,15.41,15.41,10900.0,15.46,15.46,15.41,15.41,10900.0
2013-06-14 09:55:00,15.4,15.4,15.32,15.32,14100.0,15.4,15.4,15.32,15.32,14100.0
2013-06-14 10:00:00,15.32,15.35,15.3,15.3,25400.0,15.32,15.35,15.3,15.3,25400.0
2013-06-14 10:05:00,15.3,15.39,15.3,15.36,30900.0,15.3,15.39,15.3,15.36,30900.0
2013-06-14 10:10:00,15.36,15.47,15.34,15.47,58300.0,15.36,15.47,15.34,15.47,58300.0
2013-06-14 10:15:00,15.47,15.52,15.45,15.51,52300.0,15.47,15.52,15.45,15.51,52300.0
2013-06-14 10:20:00,15.52,15.52,15.5,15.5,19200.0,15.52,15.52,15.5,15.5,19200.0
2013-06-14 10:25:00,15.5,15.52,15.48,15.52,10700.0,15.5,15.52,15.48,15.52,10700.0
2013-06-14 10:30:00,15.52,15.52,15.5,15.52,17200.0,15.52,15.52,15.5,15.52,17200.0
2013-06-14 10:35:00,15.52,15.52,15.44,15.48,17500.0,15.52,15.52,15.44,15.48,17500.0
2013-06-14 10:40:00,15.47,15.49,15.45,15.47,8200.0,15.47,15.49,15.45,15.47,8200.0
2013-06-14 10:45:00,15.46,15.46,15.42,15.42,20500.0,15.46,15.46,15.42,15.42,20500.0
2013-06-14 10:50:00,15.42,15.42,15.3,15.35,26900.0,15.42,15.42,15.3,15.35,26900.0
2013-06-14 10:55:00,15.36,15.36,15.31,15.35,16400.0,15.36,15.36,15.31,15.35,16400.0
2013-06-14 11:00:00,15.35,15.35,15.3,15.32,6100.0,15.35,15.35,15.3,15.32,6100.0
2013-06-14 11:05:00,15.32,15.36,15.31,15.35,9500.0,15.32,15.36,15.31,15.35,9500.0
2013-06-14 11:10:00,15.34,15.35,15.32,15.34,8300.0,15.34,15.35,15.32,15.34,8300.0
2013-06-14 11:15:00,15.33,15.33,15.3,15.3,17700.0,15.33,15.33,15.3,15.3,17700.0
2013-06-14 11:20:00,15.31,15.33,15.3,15.32,18700.0,15.31,15.33,15.3,15.32,18700.0
2013-06-14 11:25:00,15.32,15.32,15.3,15.31,13100.0,15.32,15.32,15.3,15.31,13100.0
2013-06-14 11:30:00,15.31,15.33,15.3,15.31,71900.0,15.31,15.33,15.3,15.31,71900.0
2013-06-14 11:35:00,15.32,15.36,15.32,15.36,7500.0,15.32,15.36,15.32,15.36,7500.0
2013-06-14 11:40:00,15.36,15.39,15.35,15.37,5700.0,15.36,15.39,15.35,15.37,5700.0
2013-06-14 11:45:00,15.37,15.43,15.37,15.39,32300.0,15.37,15.43,15.37,15.39,32300.0
2013-06-14 11:50:00,15.39,15.42,15.39,15.42,8200.0,15.39,15.42,15.39,15.42,8200.0
2013-06-14 11:55:00,15.42,15.46,15.42,15.45,6000.0,15.42,15.46,15.42,15.45,6000.0
2013-06-14 12:00:00,15.44,15.45,15.41,15.44,7200.0,15.44,15.45,15.41,15.44,7200.0
2013-06-14 12:05:00,15.45,15.46,15.42,15.42,9200.0,15.45,15.46,15.42,15.42,9200.0
2013-06-14 12:10:00,15.42,15.43,15.41,15.42,2200.0,15.42,15.43,15.41,15.42,2200.0
2013-06-14 12:15:00,15.42,15.46,15.41,15.44,5300.0,15.42,15.46,15.41,15.44,5300.0
2013-06-14 12:20:00,15.44,15.45,15.42,15.43,6400.0,15.44,15.45,15.42,15.43,6400.0
2013-06-14 12:25:00,15.43,15.46,15.41,15.45,10500.0,15.43,15.46,15.41,15.45,10500.0
2013-06-14 12:30:00,15.45,15.47,15.44,15.47,18400.0,15.45,15.47,15.44,15.47,18400.0
2013-06-14 12:35:00,15.47,15.51,15.47,15.51,13400.0,15.47,15.51,15.47,15.51,13400.0
2013-06-14 12:40:00,15.52,15.55,15.49,15.5,23400.0,15.52,15.55,15.49,15.5,23400.0
2013-06-14 12:45:00,15.5,15.5,15.47,15.48,2700.0,15.5,15.5,15.47,15.48,2700.0
2013-06-14 12:50:00,15.46,15.46,15.44,15.44,2100.0,15.46,15.46,15.44,15.44,2100.0
2013-06-14 12:55:00,15.44,15.5,15.43,15.48,58400.0,15.44,15.5,15.43,15.48,58400.0
2013-06-14 13:00:00,15.48,15.48,15.44,15.45,42400.0,15.48,15.48,15.44,15.45,42400.0
2013-06-14 13:05:00,15.44,15.46,15.43,15.45,8700.0,15.44,15.46,15.43,15.45,8700.0
2013-06-14 13:10:00,15.46,15.47,15.44,15.47,6100.0,15.46,15.47,15.44,15.47,6100.0
2013-06-14 13:15:00,15.48,15.48,15.46,15.48,10100.0,15.48,15.48,15.46,15.48,10100.0
2013-06-14 13:20:00,15.46,15.48,15.46,15.46,3400.0,15.46,15.48,15.46,15.46,3400.0
2013-06-14 13:25:00,15.45,15.46,15.41,15.43,14100.0,15.45,15.46,15.41,15.43,14100.0
2013-06-14 13:30:00,15.42,15.44,15.42,15.44,10100.0,15.42,15.44,15.42,15.44,10100.0
2013-06-14 13:35:00,15.44,15.44,15.41,15.43,6100.0,15.44,15.44,15.41,15.43,6100.0
2013-06-14 13:40:00,15.44,15.46,15.43,15.45,11300.0,15.44,15.46,15.43,15.45,11300.0
2013-06-14 13:45:00,15.46,15.46,15.45,15.45,2100.0,15.46,15.46,15.45,15.45,2100.0
2013-06-14 13:50:00,15.44,15.45,15.42,15.43,12800.0,15.44,15.45,15.42,15.43,12800.0
2013-06-14 13:55:00,15.44,15.46,15.43,15.45,9800.0,15.44,15.46,15.43,15.45,9800.0
2013-06-14 14:00:00,15.45,15.47,15.42,15.45,23600.0,15.45,15.47,15.42,15.45,23600.0
2013-06-14 14:05:00,15.46,15.51,15.46,15.5,8600.0,15.46,15.51,15.46,15.5,8600.0
2013-06-14 14:10:00,15.49,15.5,15.49,15.49,5800.0,15.49,15.5,15.49,15.49,5800.0
2013-06-14 14:15:00,15.49,15.52,15.48,15.52,9400.0,15.49,15.52,15.48,15.52,9400.0
2013-06-14 14:20:00,15.52,15.54,15.52,15.54,6700.0,15.52,15.54,15.52,15.54,6700.0
2013-06-14 14:25:00,15.54,15.55,15.54,15.54,3700.0,15.54,15.55,15.54,15.54,3700.0
2013-06-14 14:30:00,15.53,15.55,15.5,15.5,30000.0,15.53,15.55,15.5,15.5,30000.0
2013-06-14 14:35:00,15.5,15.51,15.48,15.48,7700.0,15.5,15.51,15.48,15.48,7700.0
2013-06-14 14:40:00,15.48,15.48,15.45,15.45,4900.0,15.48,15.48,15.45,15.45,4900.0
2013-06-14 14:45:00,15.45,15.46,15.43,15.43,8000.0,15.45,15.46,15.43,15.43,8000.0
2013-06-14 14:50:00,15.44,15.46,15.43,15.44,19000.0,15.44,15.46,15.43,15.44,19000.0
2013-06-14 14:55:00,15.43,15.44,15.42,15.43,8700.0,15.43,15.44,15.42,15.43,8700.0
2013-06-14 15:00:00,15.43,15.47,15.43,15.47,6800.0,15.43,15.47,15.43,15.47,6800.0
2013-06-14 15:05:00,15.47,15.49,15.47,15.47,4700.0,15.47,15.49,15.47,15.47,4700.0
2013-06-14 15:10:00,15.48,15.5,15.47,15.5,8900.0,15.48,15.5,15.47,15.5,8900.0
2013-06-14 15:15:00,15.49,15.52,15.49,15.51,9900.0,15.49,15.52,15.49,15.51,9900.0
2013-06-14 15:20:00,15.5,15.53,15.5,15.52,42000.0,15.5,15.53,15.5,15.52,42000.0
2013-06-14 15:25:00,15.52,15.53,15.5,15.5,17300.0,15.52,15.53,15.5,15.5,17300.0
2013-06-14 15:30:00,15.51,15.53,15.48,15.49,13600.0,15.51,15.53,15.48,15.49,13600.0
2013-06-14 15:35:00,15.49,15.51,15.49,15.51,9200.0,15.49,15.51,15.49,15.51,9200.0
2013-06-14 15:40:00,15.51,15.52,15.46,15.47,28400.0,15.51,15.52,15.46,15.47,28400.0
2013-06-14 15:45:00,15.47,15.51,15.47,15.51,16000.0,15.47,15.51,15.47,15.51,16000.0
2013-06-14 15:50:00,15.51,15.51,15.46,15.48,52100.0,15.51,15.51,15.46,15.48,52100.0
2013-06-14 15:55:00,15.48,15.51,15.46,15.47,107800.0,15.48,15.51,15.46,15.47,107800.0
2013-06-17 09:30:00,15.58,15.58,15.44,15.55,10400.0,15.58,15.58,15.44,15.55,10400.0
2013-06-17 09:35:00,15.53,15.7,15.53,15.7,46600.0,15.53,15.7,15.53,15.7,46600.0
2013-06-17 09:40:00,15.67,15.75,15.67,15.75,36600.0,15.67,15.75,15.67,15.75,36600.0
2013-06-17 09:45:00,15.75,15.79,15.73,15.75,42600.0,15.75,15.79,15.73,15.75,42600.0
2013-06-17 09:50:00,15.75,15.76,15.74,15.75,33000.0,15.75,15.76,15.74,15.75,33000.0
2013-06-17 09:55:00,15.75,15.79,15.75,15.76,21600.0,15.75,15.79,15.75,15.76,21600.0
2013-06-17 10:00:00,15.77,15.8,15.75,15.79,45600.0,15.77,15.8,15.75,15.79,45600.0
2013-06-17 10:05:00,15.78,15.81,15.77,15.79,44500.0,15.78,15.81,15.77,15.79,44500.0
2013-06-17 10:10:00,15.78,15.84,15.77,15.83,45000.0,15.78,15.84,15.77,15.83,45000.0
2013-06-17 10:15:00,15.83,15.88,15.82,15.83,113600.0,15.83,15.88,15.82,15.83,113600.0
2013-06-17 10:20:00,15.82,15.83,15.79,15.8,7700.0,15.82,15.83,15.79,15.8,7700.0
2013-06-17 10:25:00,15.79,15.8,15.75,15.75,10700.0,15.79,15.8,15.75,15.75,10700.0
2013-06-17 10:30:00,15.75,15.79,15.75,15.77,14700.0,15.75,15.79,15.75,15.77,14700.0
2013-06-17 10:35:00,15.77,15.79,15.71,15.72,21500.0,15.77,15.79,15.71,15.72,21500.0
2013-06-17 10:40:00,15.71,15.74,15.71,15.74,6900.0,15.71,15.74,15.71,15.74,6900.0
2013-06-17 10:45:00,15.73,15.73,15.69,15.7,15800.0,15.73,15.73,15.69,15.7,15800.0
2013-06-17 10:50:00,15.7,15.73,15.67,15.67,17600.0,15.7,15.73,15.67,15.67,17600.0
2013-06-17 10:55:00,15.67,15.73,15.67,15.72,10000.0,15.67,15.73,15.67,15.72,10000.0
2013-06-17 11:00:00,15.73,15.74,15.69,15.7,50400.0,15.73,15.74,15.69,15.7,50400.0
2013-06-17 11:05:00,15.7,15.72,15.68,15.71,31800.0,15.7,15.72,15.68,15.71,31800.0
2013-06-17 11:10:00,15.71,15.72,15.7,15.72,22200.0,15.71,15.72,15.7,15.72,22200.0
2013-06-17 11:15:00,15.72,15.72,15.66,15.66,25200.0,15.72,15.72,15.66,15.66,25200.0
2013-06-17 11:20:00,15.66,15.67,15.65,15.67,10200.0,15.66,15.67,15.65,15.67,10200.0
2013-06-17 11:25:00,15.66,15.68,15.66,15.67,22200.0,15.66,15.68,15.66,15.67,22200.0
2013-06-17 11:30:00,15.67,15.67,15.66,15.67,4300.0,15.67,15.67,15.66,15.67,4300.0
2013-06-17 11:35:00,15.66,15.67,15.64,15.66,9100.0,15.66,15.67,15.64,15.66,9100.0
2013-06-17 11:40:00,15.67,15.67,15.66,15.66,7000.0,15.67,15.67,15.66,15.66,7000.0
2013-06-17 11:45:00,15.66,15.67,15.65,15.66,10100.0,15.66,15.67,15.65,15.66,10100.0
2013-06-17 11:50:00,15.66,15.67,15.66,15.66,6000.0,15.66,15.67,15.66,15.66,6000.0
2013-06-17 11:55:00,15.66,15.66,15.61,15.64,34000.0,15.66,15.66,15.61,15.64,34000.0
2013-06-17 12:00:00,15.64,15.67,15.64,15.67,6500.0,15.64,15.67,15.64,15.67,6500.0
2013-06-17 12:05:00,15.66,15.7,15.66,15.69,4300.0,15.66,15.7,15.66,15.69,4300.0
2013-06-17 12:10:00,15.7,15.7,15.69,15.7,6300.0,15.7,15.7,15.69,15.7,6300.0
2013-06-17 12:15:00,15.69,15.7,15.68,15.69,3800.0,15.69,15.7,15.68,15.69,3800.0
2013-06-17 12:20:00,15.69,15.69,15.69,15.69,5500.0,15.69,15.69,15.69,15.69,5500.0
2013-06-17 12:25:00,15.7,15.7,15.68,15.7,23800.0,15.7,15.7,15.68,15.7,23800.0
2013-06-17 12:30:00,15.69,15.7,15.69,15.69,8100.0,15.69,15.7,15.69,15.69,8100.0
2013-06-17 12:35:00,15.69,15.69,15.68,15.69,400.0,15.69,15.69,15.68,15.69,400.0
2013-06-17 12:40:00,15.69,15.7,15.68,15.69,5500.0,15.69,15.7,15.68,15.69,5500.0
2013-06-17 12:45:00,15.7,15.7,15.7,15.7,1800.0,15.7,15.7,15.7,15.7,1800.0
2013-06-17 12:50:00,15.7,15.7,15.69,15.69,9300.0,15.7,15.7,15.69,15.69,9300.0
2013-06-17 12:55:00,15.69,15.69,15.67,15.69,22200.0,15.69,15.69,15.67,15.69,22200.0
2013-06-17 13:00:00,15.69,15.71,15.69,15.7,17000.0,15.69,15.71,15.69,15.7,17000.0
2013-06-17 13:05:00,15.7,15.7,15.69,15.69,3400.0,15.7,15.7,15.69,15.69,3400.0
2013-06-17 13:10:00,15.69,15.7,15.69,15.7,7700.0,15.69,15.7,15.69,15.7,7700.0
2013-06-17 13:15:00,15.7,15.73,15.7,15.7,55600.0,15.7,15.73,15.7,15.7,55600.0
2013-06-17 13:20:00,15.7,15.71,15.7,15.7,7700.0,15.7,15.71,15.7,15.7,7700.0
2013-06-17 13:25:00,15.7,15.7,15.69,15.7,1000.0,15.7,15.7,15.69,15.7,1000.0
2013-06-17 13:30:00,15.69,15.7,15.69,15.7,16600.0,15.69,15.7,15.69,15.7,16600.0
2013-06-17 13:35:00,15.7,15.7,15.69,15.7,3700.0,15.7,15.7,15.69,15.7,3700.0
2013-06-17 13:40:00,15.69,15.7,15.68,15.69,11100.0,15.69,15.7,15.68,15.69,11100.0
2013-06-17 13:45:00,15.69,15.7,15.68,15.68,8600.0,15.69,15.7,15.68,15.68,8600.0
2013-06-17 13:50:00,15.69,15.69,15.68,15.68,400.0,15.69,15.69,15.68,15.68,400.0
2013-06-17 13:55:00,15.69,15.69,15.68,15.68,3800.0,15.69,15.69,15.68,15.68,3800.0
2013-06-17 14:00:00,15.68,15.69,15.68,15.69,7300.0,15.68,15.69,15.68,15.69,7300.0
2013-06-17 14:05:00,15.69,15.69,15.61,15.64,15300.0,15.69,15.69,15.61,15.64,15300.0
2013-06-17 14:10:00,15.63,15.65,15.59,15.63,15600.0,15.63,15.65,15.59,15.63,15600.0
2013-06-17 14:15:00,15.62,15.62,15.59,15.6,12400.0,15.62,15.62,15.59,15.6,12400.0
2013-06-17 14:20:00,15.6,15.62,15.59,15.6,6800.0,15.6,15.62,15.59,15.6,6800.0
2013-06-17 14:25:00,15.59,15.6,15.56,15.6,11400.0,15.59,15.6,15.56,15.6,11400.0
2013-06-17 14:30:00,15.6,15.62,15.6,15.6,9500.0,15.6,15.62,15.6,15.6,9500.0
2013-06-17 14:35:00,15.6,15.61,15.59,15.61,5200.0,15.6,15.61,15.59,15.61,5200.0
2013-06-17 14:40:00,15.61,15.62,15.59,15.59,14700.0,15.61,15.62,15.59,15.59,14700.0
2013-06-17 14:45:00,15.58,15.58,15.55,15.55,9800.0,15.58,15.58,15.55,15.55,9800.0
2013-06-17 14:50:00,15.55,15.56,15.53,15.53,11100.0,15.55,15.56,15.53,15.53,11100.0
2013-06-17 14:55:00,15.52,15.53,15.5,15.53,10700.0,15.52,15.53,15.5,15.53,10700.0
2013-06-17 15:00:00,15.52,15.54,15.51,15.54,3600.0,15.52,15.54,15.51,15.54,3600.0
2013-06-17 15:05:00,15.54,15.56,15.52,15.56,11900.0,15.54,15.56,15.52,15.56,11900.0
2013-06-17 15:10:00,15.55,15.57,15.54,15.55,17700.0,15.55,15.57,15.54,15.55,17700.0
2013-06-17 15:15:00,15.55,15.57,15.54,15.57,13700.0,15.55,15.57,15.54,15.57,13700.0
2013-06-17 15:20:00,15.57,15.57,15.55,15.57,14200.0,15.57,15.57,15.55,15.57,14200.0
2013-06-17 15:25:00,15.57,15.59,15.56,15.58,12600.0,15.57,15.59,15.56,15.58,12600.0
2013-06-17 15:30:00,15.59,15.62,15.58,15.61,14800.0,15.59,15.62,15.58,15.61,14800.0
2013-06-17 15:35:00,15.61,15.61,15.6,15.61,16900.0,15.61,15.61,15.6,15.61,16900.0
2013-06-17 15:40:00,15.6,15.61,15.6,15.61,18400.0,15.6,15.61,15.6,15.61,18400.0
2013-06-17 15:45:00,15.6,15.61,15.6,15.61,9400.0,15.6,15.61,15.6,15.61,9400.0
2013-06-17 15:50:00,15.61,15.61,15.58,15.59,37500.0,15.61,15.61,15.58,15.59,37500.0
2013-06-17 15:55:00,15.58,15.59,15.58,15.59,54900.0,15.58,15.59,15.58,15.59,54900.0
2013-06-18 09:30:00,15.66,15.85,15.65,15.82,150700.0,15.66,15.85,15.65,15.82,150700.0
2013-06-18 09:35:00,15.82,15.82,15.76,15.76,31700.0,15.82,15.82,15.76,15.76,31700.0
2013-06-18 09:40:00,15.76,15.78,15.72,15.76,13100.0,15.76,15.78,15.72,15.76,13100.0
2013-06-18 09:45:00,15.77,15.78,15.7,15.74,14200.0,15.77,15.78,15.7,15.74,14200.0
2013-06-18 09:50:00,15.76,15.79,15.7,15.71,30400.0,15.76,15.79,15.7,15.71,30400.0
2013-06-18 09:55:00,15.73,15.74,15.68,15.68,9600.0,15.73,15.74,15.68,15.68,9600.0
2013-06-18 10:00:00,15.69,15.76,15.69,15.76,13500.0,15.69,15.76,15.69,15.76,13500.0
2013-06-18 10:05:00,15.77,15.77,15.7,15.7,13600.0,15.77,15.77,15.7,15.7,13600.0
2013-06-18 10:10:00,15.69,15.69,15.57,15.58,27800.0,15.69,15.69,15.57,15.58,27800.0
2013-06-18 10:15:00,15.57,15.61,15.52,15.59,39000.0,15.57,15.61,15.52,15.59,39000.0
2013-06-18 10:20:00,15.59,15.67,15.59,15.67,20700.0,15.59,15.67,15.59,15.67,20700.0
2013-06-18 10:25:00,15.68,15.69,15.66,15.68,7200.0,15.68,15.69,15.66,15.68,7200.0
2013-06-18 10:30:00,15.67,15.71,15.66,15.68,12000.0,15.67,15.71,15.66,15.68,12000.0
2013-06-18 10:35:00,15.69,15.71,15.69,15.71,5800.0,15.69,15.71,15.69,15.71,5800.0
2013-06-18 10:40:00,15.71,15.71,15.69,15.7,3100.0,15.71,15.71,15.69,15.7,3100.0
2013-06-18 10:45:00,15.69,15.7,15.67,15.7,7300.0,15.69,15.7,15.67,15.7,7300.0
2013-06-18 10:50:00,15.7,15.7,15.7,15.7,3500.0,15.7,15.7,15.7,15.7,3500.0
2013-06-18 10:55:00,15.7,15.7,15.69,15.69,6200.0,15.7,15.7,15.69,15.69,6200.0
2013-06-18 11:00:00,15.7,15.7,15.65,15.66,15400.0,15.7,15.7,15.65,15.66,15400.0
2013-06-18 11:05:00,15.66,15.67,15.66,15.67,5700.0,15.66,15.67,15.66,15.67,5700.0
2013-06-18 11:10:00,15.67,15.67,15.66,15.67,7300.0,15.67,15.67,15.66,15.67,7300.0
2013-06-18 11:15:00,15.67,15.67,15.66,15.66,8200.0,15.67,15.67,15.66,15.66,8200.0
2013-06-18 11:20:00,15.66,15.66,15.64,15.64,4100.0,15.66,15.66,15.64,15.64,4100.0
2013-06-18 11:25:00,15.65,15.68,15.64,15.66,6600.0,15.65,15.68,15.64,15.66,6600.0
2013-06-18 11:30:00,15.66,15.67,15.65,15.65,4200.0,15.66,15.67,15.65,15.65,4200.0
2013-06-18 11:35:00,15.65,15.66,15.64,15.64,2000.0,15.65,15.66,15.64,15.64,2000.0
2013-06-18 11:40:00,15.64,15.66,15.64,15.65,6000.0,15.64,15.66,15.64,15.65,6000.0
2013-06-18 11:45:00,15.65,15.65,15.63,15.63,4600.0,15.65,15.65,15.63,15.63,4600.0
2013-06-18 11:50:00,15.62,15.62,15.61,15.62,3000.0,15.62,15.62,15.61,15.62,3000.0
2013-06-18 11:55:00,15.63,15.63,15.61,15.61,4600.0,15.63,15.63,15.61,15.61,4600.0
2013-06-18 12:00:00,15.62,15.62,15.58,15.61,10600.0,15.62,15.62,15.58,15.61,10600.0
2013-06-18 12:05:00,15.61,15.62,15.58,15.61,8600.0,15.61,15.62,15.58,15.61,8600.0
2013-06-18 12:10:00,15.62,15.63,15.6,15.61,8700.0,15.62,15.63,15.6,15.61,8700.0
2013-06-18 12:15:00,15.61,15.66,15.61,15.65,22900.0,15.61,15.66,15.61,15.65,22900.0
2013-06-18 12:20:00,15.66,15.68,15.64,15.64,8100.0,15.66,15.68,15.64,15.64,8100.0
2013-06-18 12:25:00,15.65,15.67,15.65,15.67,5900.0,15.65,15.67,15.65,15.67,5900.0
2013-06-18 12:30:00,15.67,15.73,15.67,15.72,4400.0,15.67,15.73,15.67,15.72,4400.0
2013-06-18 12:35:00,15.73,15.77,15.73,15.76,6100.0,15.73,15.77,15.73,15.76,6100.0
2013-06-18 12:40:00,15.76,15.77,15.75,15.76,12800.0,15.76,15.77,15.75,15.76,12800.0
2013-06-18 12:45:00,15.76,15.78,15.76,15.78,2400.0,15.76,15.78,15.76,15.78,2400.0
2013-06-18 12:50:00,15.78,15.79,15.77,15.79,5000.0,15.78,15.79,15.77,15.79,5000.0
2013-06-18 12:55:00,15.79,15.79,15.78,15.78,8300.0,15.79,15.79,15.78,15.78,8300.0
2013-06-18 13:00:00,15.77,15.78,15.75,15.76,8400.0,15.77,15.78,15.75,15.76,8400.0
2013-06-18 13:05:00,15.76,15.77,15.76,15.76,2300.0,15.76,15.77,15.76,15.76,2300.0
2013-06-18 13:10:00,15.76,15.77,15.76,15.77,7600.0,15.76,15.77,15.76,15.77,7600.0
2013-06-18 13:15:00,15.76,15.78,15.76,15.77,6600.0,15.76,15.78,15.76,15.77,6600.0
2013-06-18 13:20:00,15.77,15.78,15.75,15.78,8000.0,15.77,15.78,15.75,15.78,8000.0
2013-06-18 13:25:00,15.77,15.78,15.74,15.76,13800.0,15.77,15.78,15.74,15.76,13800.0
2013-06-18 13:30:00,15.74,15.74,15.72,15.74,8200.0,15.74,15.74,15.72,15.74,8200.0
2013-06-18 13:35:00,15.72,15.73,15.7,15.7,2500.0,15.72,15.73,15.7,15.7,2500.0
2013-06-18 13:40:00,15.71,15.73,15.71,15.72,6300.0,15.71,15.73,15.71,15.72,6300.0
2013-06-18 13:45:00,15.72,15.73,15.7,15.7,6100.0,15.72,15.73,15.7,15.7,6100.0
2013-06-18 13:50:00,15.69,15.72,15.69,15.69,20800.0,15.69,15.72,15.69,15.69,20800.0
2013-06-18 13:55:00,15.68,15.69,15.67,15.68,6400.0,15.68,15.69,15.67,15.68,6400.0
2013-06-18 14:00:00,15.68,15.68,15.64,15.67,13300.0,15.68,15.68,15.64,15.67,13300.0
2013-06-18 14:05:00,15.67,15.67,15.65,15.67,2300.0,15.67,15.67,15.65,15.67,2300.0
2013-06-18 14:10:00,15.66,15.68,15.66,15.66,10900.0,15.66,15.68,15.66,15.66,10900.0
2013-06-18 14:15:00,15.66,15.66,15.64,15.64,3700.0,15.66,15.66,15.64,15.64,3700.0
2013-06-18 14:20:00,15.64,15.67,15.64,15.66,2300.0,15.64,15.67,15.64,15.66,2300.0
2013-06-18 14:25:00,15.66,15.67,15.64,15.67,5900.0,15.66,15.67,15.64,15.67,5900.0
2013-06-18 14:30:00,15.67,15.68,15.67,15.68,1900.0,15.67,15.68,15.67,15.68,1900.0
2013-06-18 14:35:00,15.68,15.68,15.66,15.66,3400.0,15.68,15.68,15.66,15.66,3400.0
2013-06-18 14:40:00,15.66,15.7,15.66,15.68,5100.0,15.66,15.7,15.66,15.68,5100.0
2013-06-18 14:45:00,15.69,15.72,15.69,15.71,8500.0,15.69,15.72,15.69,15.71,8500.0
2013-06-18 14:50:00,15.71,15.72,15.69,15.7,5000.0,15.71,15.72,15.69,15.7,5000.0
2013-06-18 14:55:00,15.69,15.71,15.68,15.71,4700.0,15.69,15.71,15.68,15.71,4700.0
2013-06-18 15:00:00,15.7,15.7,15.69,15.7,6500.0,15.7,15.7,15.69,15.7,6500.0
2013-06-18 15:05:00,15.7,15.71,15.68,15.69,5900.0,15.7,15.71,15.68,15.69,5900.0
2013-06-18 15:10:00,15.69,15.7,15.67,15.69,6100.0,15.69,15.7,15.67,15.69,6100.0
2013-06-18 15:15:00,15.69,15.69,15.67,15.69,3800.0,15.69,15.69,15.67,15.69,3800.0
2013-06-18 15:20:00,15.7,15.7,15.65,15.66,40500.0,15.7,15.7,15.65,15.66,40500.0
2013-06-18 15:25:00,15.67,15.67,15.65,15.66,7200.0,15.67,15.67,15.65,15.66,7200.0
2013-06-18 15:30:00,15.66,15.66,15.61,15.61,22100.0,15.66,15.66,15.61,15.61,22100.0
2013-06-18 15:35:00,15.62,15.62,15.61,15.61,4700.0,15.62,15.62,15.61,15.61,4700.0
2013-06-18 15:40:00,15.62,15.63,15.61,15.61,11800.0,15.62,15.63,15.61,15.61,11800.0
2013-06-18 15:45:00,15.62,15.63,15.62,15.63,33200.0,15.62,15.63,15.62,15.63,33200.0
2013-06-18 15:50:00,15.63,15.65,15.62,15.64,37900.0,15.63,15.65,15.62,15.64,37900.0
2013-06-18 15:55:00,15.65,15.67,15.64,15.66,46800.0,15.65,15.67,15.64,15.66,46800.0
2013-06-19 09:30:00,15.6,15.67,15.53,15.59,21400.0,15.6,15.67,15.53,15.59,21400.0
2013-06-19 09:35:00,15.56,15.6,15.56,15.56,4000.0,15.56,15.6,15.56,15.56,4000.0
2013-06-19 09:40:00,15.58,15.6,15.52,15.52,8800.0,15.58,15.6,15.52,15.52,8800.0
2013-06-19 09:45:00,15.52,15.52,15.46,15.47,12000.0,15.52,15.52,15.46,15.47,12000.0
2013-06-19 09:50:00,15.46,15.49,15.45,15.47,16200.0,15.46,15.49,15.45,15.47,16200.0
2013-06-19 09:55:00,15.47,15.47,15.38,15.39,27100.0,15.47,15.47,15.38,15.39,27100.0
2013-06-19 10:00:00,15.38,15.4,15.36,15.36,15700.0,15.38,15.4,15.36,15.36,15700.0
2013-06-19 10:05:00,15.36,15.41,15.35,15.41,13500.0,15.36,15.41,15.35,15.41,13500.0
2013-06-19 10:10:00,15.4,15.44,15.4,15.43,8500.0,15.4,15.44,15.4,15.43,8500.0
2013-06-19 10:15:00,15.44,15.47,15.44,15.44,22600.0,15.44,15.47,15.44,15.44,22600.0
2013-06-19 10:20:00,15.45,15.5,15.45,15.45,30900.0,15.45,15.5,15.45,15.45,30900.0
2013-06-19 10:25:00,15.44,15.44,15.4,15.4,11100.0,15.44,15.44,15.4,15.4,11100.0
2013-06-19 10:30:00,15.41,15.41,15.36,15.39,17600.0,15.41,15.41,15.36,15.39,17600.0
2013-06-19 10:35:00,15.38,15.45,15.37,15.45,29300.0,15.38,15.45,15.37,15.45,29300.0
2013-06-19 10:40:00,15.47,15.47,15.46,15.47,3100.0,15.47,15.47,15.46,15.47,3100.0
2013-06-19 10:45:00,15.47,15.48,15.43,15.45,18100.0,15.47,15.48,15.43,15.45,18100.0
2013-06-19 10:50:00,15.46,15.5,15.46,15.48,11400.0,15.46,15.5,15.46,15.48,11400.0
2013-06-19 10:55:00,15.49,15.49,15.44,15.46,5000.0,15.49,15.49,15.44,15.46,5000.0
2013-06-19 11:00:00,15.46,15.49,15.46,15.49,2600.0,15.46,15.49,15.46,15.49,2600.0
2013-06-19 11:05:00,15.49,15.51,15.48,15.49,7100.0,15.49,15.51,15.48,15.49,7100.0
2013-06-19 11:10:00,15.49,15.51,15.49,15.51,7500.0,15.49,15.51,15.49,15.51,7500.0
2013-06-19 11:15:00,15.5,15.55,15.5,15.55,9000.0,15.5,15.55,15.5,15.55,9000.0
2013-06-19 11:20:00,15.55,15.56,15.54,15.56,8700.0,15.55,15.56,15.54,15.56,8700.0
2013-06-19 11:25:00,15.56,15.58,15.56,15.58,12900.0,15.56,15.58,15.56,15.58,12900.0
2013-06-19 11:30:00,15.58,15.58,15.55,15.57,5200.0,15.58,15.58,15.55,15.57,5200.0
2013-06-19 11:35:00,15.58,15.59,15.57,15.57,8100.0,15.58,15.59,15.57,15.57,8100.0
2013-06-19 11:40:00,15.57,15.57,15.55,15.56,5800.0,15.57,15.57,15.55,15.56,5800.0
2013-06-19 11:45:00,15.55,15.55,15.53,15.53,5800.0,15.55,15.55,15.53,15.53,5800.0
2013-06-19 11:50:00,15.53,15.53,15.5,15.51,3900.0,15.53,15.53,15.5,15.51,3900.0
2013-06-19 11:55:00,15.52,15.52,15.47,15.47,6000.0,15.52,15.52,15.47,15.47,6000.0
2013-06-19 12:00:00,15.47,15.48,15.47,15.47,1900.0,15.47,15.48,15.47,15.47,1900.0
2013-06-19 12:05:00,15.47,15.48,15.46,15.46,11000.0,15.47,15.48,15.46,15.46,11000.0
2013-06-19 12:10:00,15.47,15.48,15.46,15.47,4600.0,15.47,15.48,15.46,15.47,4600.0
2013-06-19 12:15:00,15.46,15.47,15.45,15.45,3700.0,15.46,15.47,15.45,15.45,3700.0
2013-06-19 12:20:00,15.46,15.49,15.46,15.48,12000.0,15.46,15.49,15.46,15.48,12000.0
2013-06-19 12:25:00,15.48,15.48,15.44,15.44,5900.0,15.48,15.48,15.44,15.44,5900.0
2013-06-19 12:30:00,15.44,15.45,15.44,15.44,3600.0,15.44,15.45,15.44,15.44,3600.0
2013-06-19 12:35:00,15.44,15.46,15.44,15.45,4400.0,15.44,15.46,15.44,15.45,4400.0
2013-06-19 12:40:00,15.45,15.45,15.43,15.44,4600.0,15.45,15.45,15.43,15.44,4600.0
2013-06-19 12:45:00,15.44,15.44,15.43,15.43,5100.0,15.44,15.44,15.43,15.43,5100.0
2013-06-19 12:50:00,15.43,15.43,15.42,15.42,4000.0,15.43,15.43,15.42,15.42,4000.0
2013-06-19 12:55:00,15.42,15.43,15.42,15.42,3700.0,15.42,15.43,15.42,15.42,3700.0
2013-06-19 13:00:00,15.42,15.42,15.41,15.42,9000.0,15.42,15.42,15.41,15.42,9000.0
2013-06-19 13:05:00,15.41,15.42,15.41,15.42,4600.0,15.41,15.42,15.41,15.42,4600.0
2013-06-19 13:10:00,15.41,15.42,15.39,15.39,5300.0,15.41,15.42,15.39,15.39,5300.0
2013-06-19 13:15:00,15.39,15.39,15.34,15.35,24100.0,15.39,15.39,15.34,15.35,24100.0
2013-06-19 13:20:00,15.34,15.36,15.34,15.35,8300.0,15.34,15.36,15.34,15.35,8300.0
2013-06-19 13:25:00,15.36,15.37,15.35,15.36,5900.0,15.36,15.37,15.35,15.36,5900.0
2013-06-19 13:30:00,15.37,15.39,15.36,15.39,6700.0,15.37,15.39,15.36,15.39,6700.0
2013-06-19 13:35:00,15.39,15.4,15.39,15.4,5200.0,15.39,15.4,15.39,15.4,5200.0
2013-06-19 13:40:00,15.4,15.41,15.4,15.41,6000.0,15.4,15.41,15.4,15.41,6000.0
2013-06-19 13:45:00,15.4,15.42,15.38,15.38,18400.0,15.4,15.42,15.38,15.38,18400.0
2013-06-19 13:50:00,15.39,15.41,15.38,15.4,24700.0,15.39,15.41,15.38,15.4,24700.0
2013-06-19 13:55:00,15.39,15.41,15.38,15.4,11300.0,15.39,15.41,15.38,15.4,11300.0
2013-06-19 14:00:00,15.4,15.43,15.34,15.34,11800.0,15.4,15.43,15.34,15.34,11800.0
2013-06-19 14:05:00,15.35,15.39,15.34,15.38,10800.0,15.35,15.39,15.34,15.38,10800.0
2013-06-19 14:10:00,15.38,15.45,15.36,15.44,17200.0,15.38,15.45,15.36,15.44,17200.0
2013-06-19 14:15:00,15.42,15.46,15.4,15.4,7400.0,15.42,15.46,15.4,15.4,7400.0
2013-06-19 14:20:00,15.4,15.42,15.36,15.37,9600.0,15.4,15.42,15.36,15.37,9600.0
2013-06-19 14:25:00,15.37,15.4,15.35,15.39,16700.0,15.37,15.4,15.35,15.39,16700.0
2013-06-19 14:30:00,15.39,15.4,15.34,15.35,24200.0,15.39,15.4,15.34,15.35,24200.0
2013-06-19 14:35:00,15.35,15.42,15.34,15.37,46900.0,15.35,15.42,15.34,15.37,46900.0
2013-06-19 14:40:00,15.37,15.42,15.35,15.4,17500.0,15.37,15.42,15.35,15.4,17500.0
2013-06-19 14:45:00,15.4,15.4,15.35,15.39,14900.0,15.4,15.4,15.35,15.39,14900.0
2013-06-19 14:50:00,15.39,15.39,15.35,15.36,17900.0,15.39,15.39,15.35,15.36,17900.0
2013-06-19 14:55:00,15.35,15.36,15.2,15.2,79100.0,15.35,15.36,15.2,15.2,79100.0
2013-06-19 15:00:00,15.2,15.33,15.19,15.33,62100.0,15.2,15.33,15.19,15.33,62100.0
2013-06-19 15:05:00,15.33,15.35,15.32,15.35,16000.0,15.33,15.35,15.32,15.35,16000.0
2013-06-19 15:10:00,15.34,15.39,15.34,15.39,24800.0,15.34,15.39,15.34,15.39,24800.0
2013-06-19 15:15:00,15.39,15.4,15.34,15.36,27700.0,15.39,15.4,15.34,15.36,27700.0
2013-06-19 15:20:00,15.36,15.4,15.35,15.4,20600.0,15.36,15.4,15.35,15.4,20600.0
2013-06-19 15:25:00,15.39,15.5,15.39,15.47,46100.0,15.39,15.5,15.39,15.47,46100.0
2013-06-19 15:30:00,15.46,15.48,15.45,15.47,56100.0,15.46,15.48,15.45,15.47,56100.0
2013-06-19 15:35:00,15.47,15.5,15.46,15.48,26500.0,15.47,15.5,15.46,15.48,26500.0
2013-06-19 15:40:00,15.49,15.49,15.41,15.41,54800.0,15.49,15.49,15.41,15.41,54800.0
2013-06-19 15:45:00,15.42,15.43,15.35,15.41,59900.0,15.42,15.43,15.35,15.41,59900.0
2013-06-19 15:50:00,15.4,15.42,15.32,15.39,106900.0,15.4,15.42,15.32,15.39,106900.0
2013-06-19 15:55:00,15.38,15.39,15.35,15.36,64800.0,15.38,15.39,15.35,15.36,64800.0
2013-06-20 09:30:00,15.21,15.43,15.05,15.08,37300.0,15.21,15.43,15.05,15.08,37300.0
2013-06-20 09:35:00,15.09,15.1,15.02,15.07,58100.0,15.09,15.1,15.02,15.07,58100.0
2013-06-20 09:40:00,15.06,15.08,14.93,14.93,120600.0,15.06,15.08,14.93,14.93,120600.0
2013-06-20 09:45:00,14.94,15.09,14.94,15.09,44000.0,14.94,15.09,14.94,15.09,44000.0
2013-06-20 09:50:00,15.09,15.14,15.08,15.11,25500.0,15.09,15.14,15.08,15.11,25500.0
2013-06-20 09:55:00,15.11,15.2,15.11,15.17,36500.0,15.11,15.2,15.11,15.17,36500.0
2013-06-20 10:00:00,15.18,15.22,15.08,15.12,65400.0,15.18,15.22,15.08,15.12,65400.0
2013-06-20 10:05:00,15.12,15.21,15.12,15.21,24300.0,15.12,15.21,15.12,15.21,24300.0
2013-06-20 10:10:00,15.2,15.21,15.05,15.12,81400.0,15.2,15.21,15.05,15.12,81400.0
2013-06-20 10:15:00,15.12,15.12,15.0,15.02,54400.0,15.12,15.12,15.0,15.02,54400.0
2013-06-20 10:20:00,15.01,15.1,15.0,15.09,15100.0,15.01,15.1,15.0,15.09,15100.0
2013-06-20 10:25:00,15.07,15.09,15.03,15.03,12300.0,15.07,15.09,15.03,15.03,12300.0
2013-06-20 10:30:00,15.03,15.08,15.02,15.04,11400.0,15.03,15.08,15.02,15.04,11400.0
2013-06-20 10:35:00,15.03,15.09,15.03,15.04,13800.0,15.03,15.09,15.03,15.04,13800.0
2013-06-20 10:40:00,15.04,15.08,15.03,15.05,21500.0,15.04,15.08,15.03,15.05,21500.0
2013-06-20 10:45:00,15.05,15.07,15.03,15.06,11400.0,15.05,15.07,15.03,15.06,11400.0
2013-06-20 10:50:00,15.06,15.11,15.06,15.11,18200.0,15.06,15.11,15.06,15.11,18200.0
2013-06-20 10:55:00,15.12,15.15,15.1,15.13,38100.0,15.12,15.15,15.1,15.13,38100.0
2013-06-20 11:00:00,15.12,15.14,15.1,15.12,34200.0,15.12,15.14,15.1,15.12,34200.0
2013-06-20 11:05:00,15.11,15.12,15.08,15.1,10800.0,15.11,15.12,15.08,15.1,10800.0
2013-06-20 11:10:00,15.09,15.15,15.09,15.13,13600.0,15.09,15.15,15.09,15.13,13600.0
2013-06-20 11:15:00,15.13,15.14,15.06,15.07,10200.0,15.13,15.14,15.06,15.07,10200.0
2013-06-20 11:20:00,15.08,15.1,15.07,15.09,4700.0,15.08,15.1,15.07,15.09,4700.0
2013-06-20 11:25:00,15.09,15.09,15.06,15.09,3800.0,15.09,15.09,15.06,15.09,3800.0
2013-06-20 11:30:00,15.1,15.12,15.07,15.08,13700.0,15.1,15.12,15.07,15.08,13700.0
2013-06-20 11:35:00,15.09,15.14,15.08,15.11,6600.0,15.09,15.14,15.08,15.11,6600.0
2013-06-20 11:40:00,15.12,15.13,15.07,15.08,7500.0,15.12,15.13,15.07,15.08,7500.0
2013-06-20 11:45:00,15.08,15.1,15.06,15.08,4700.0,15.08,15.1,15.06,15.08,4700.0
2013-06-20 11:50:00,15.09,15.1,15.06,15.1,10300.0,15.09,15.1,15.06,15.1,10300.0
2013-06-20 11:55:00,15.1,15.11,15.08,15.09,6500.0,15.1,15.11,15.08,15.09,6500.0
2013-06-20 12:00:00,15.09,15.09,15.06,15.06,8400.0,15.09,15.09,15.06,15.06,8400.0
2013-06-20 12:05:00,15.07,15.1,15.05,15.08,7900.0,15.07,15.1,15.05,15.08,7900.0
2013-06-20 12:10:00,15.09,15.12,15.08,15.12,10400.0,15.09,15.12,15.08,15.12,10400.0
2013-06-20 12:15:00,15.13,15.15,15.1,15.15,15500.0,15.13,15.15,15.1,15.15,15500.0
2013-06-20 12:20:00,15.15,15.15,15.13,15.15,8200.0,15.15,15.15,15.13,15.15,8200.0
2013-06-20 12:25:00,15.15,15.17,15.15,15.17,7100.0,15.15,15.17,15.15,15.17,7100.0
2013-06-20 12:30:00,15.17,15.21,15.17,15.2,12400.0,15.17,15.21,15.17,15.2,12400.0
2013-06-20 12:35:00,15.2,15.2,15.16,15.16,11500.0,15.2,15.2,15.16,15.16,11500.0
2013-06-20 12:40:00,15.17,15.18,15.12,15.16,7100.0,15.17,15.18,15.12,15.16,7100.0
2013-06-20 12:45:00,15.14,15.16,15.12,15.14,6800.0,15.14,15.16,15.12,15.14,6800.0
2013-06-20 12:50:00,15.14,15.17,15.13,15.13,12800.0,15.14,15.17,15.13,15.13,12800.0
2013-06-20 12:55:00,15.13,15.15,15.13,15.14,6800.0,15.13,15.15,15.13,15.14,6800.0
2013-06-20 13:00:00,15.14,15.17,15.13,15.16,12200.0,15.14,15.17,15.13,15.16,12200.0
2013-06-20 13:05:00,15.17,15.19,15.17,15.19,2300.0,15.17,15.19,15.17,15.19,2300.0
2013-06-20 13:10:00,15.18,15.19,15.16,15.19,14200.0,15.18,15.19,15.16,15.19,14200.0
2013-06-20 13:15:00,15.19,15.2,15.13,15.14,8200.0,15.19,15.2,15.13,15.14,8200.0
2013-06-20 13:20:00,15.14,15.19,15.14,15.19,10400.0,15.14,15.19,15.14,15.19,10400.0
2013-06-20 13:25:00,15.19,15.19,15.17,15.18,11500.0,15.19,15.19,15.17,15.18,11500.0
2013-06-20 13:30:00,15.18,15.2,15.17,15.2,4800.0,15.18,15.2,15.17,15.2,4800.0
2013-06-20 13:35:00,15.2,15.2,15.16,15.17,6400.0,15.2,15.2,15.16,15.17,6400.0
2013-06-20 13:40:00,15.17,15.2,15.16,15.16,7700.0,15.17,15.2,15.16,15.16,7700.0
2013-06-20 13:45:00,15.18,15.19,15.15,15.18,22200.0,15.18,15.19,15.15,15.18,22200.0
2013-06-20 13:50:00,15.17,15.17,15.13,15.15,36800.0,15.17,15.17,15.13,15.15,36800.0
2013-06-20 13:55:00,15.16,15.18,15.13,15.17,5500.0,15.16,15.18,15.13,15.17,5500.0
2013-06-20 14:00:00,15.16,15.16,15.11,15.15,5400.0,15.16,15.16,15.11,15.15,5400.0
2013-06-20 14:05:00,15.14,15.14,15.1,15.1,13000.0,15.14,15.14,15.1,15.1,13000.0
2013-06-20 14:10:00,15.1,15.12,15.07,15.09,7300.0,15.1,15.12,15.07,15.09,7300.0
2013-06-20 14:15:00,15.09,15.12,15.09,15.09,11900.0,15.09,15.12,15.09,15.09,11900.0
2013-06-20 14:20:00,15.09,15.1,15.03,15.07,18200.0,15.09,15.1,15.03,15.07,18200.0
2013-06-20 14:25:00,15.07,15.1,15.03,15.04,16800.0,15.07,15.1,15.03,15.04,16800.0
2013-06-20 14:30:00,15.04,15.08,15.03,15.05,10300.0,15.04,15.08,15.03,15.05,10300.0
2013-06-20 14:35:00,15.05,15.09,15.05,15.07,15200.0,15.05,15.09,15.05,15.07,15200.0
2013-06-20 14:40:00,15.08,15.11,15.07,15.11,9000.0,15.08,15.11,15.07,15.11,9000.0
2013-06-20 14:45:00,15.11,15.12,15.06,15.06,17100.0,15.11,15.12,15.06,15.06,17100.0
2013-06-20 14:50:00,15.07,15.07,15.03,15.05,16000.0,15.07,15.07,15.03,15.05,16000.0
2013-06-20 14:55:00,15.05,15.08,15.02,15.03,17800.0,15.05,15.08,15.02,15.03,17800.0
2013-06-20 15:00:00,15.03,15.09,15.02,15.07,33400.0,15.03,15.09,15.02,15.07,33400.0
2013-06-20 15:05:00,15.07,15.1,15.04,15.09,21600.0,15.07,15.1,15.04,15.09,21600.0
2013-06-20 15:10:00,15.09,15.11,15.06,15.09,69400.0,15.09,15.11,15.06,15.09,69400.0
2013-06-20 15:15:00,15.09,15.12,15.06,15.06,67800.0,15.09,15.12,15.06,15.06,67800.0
2013-06-20 15:20:00,15.06,15.14,15.06,15.12,71800.0,15.06,15.14,15.06,15.12,71800.0
2013-06-20 15:25:00,15.11,15.11,15.07,15.07,29900.0,15.11,15.11,15.07,15.07,29900.0
2013-06-20 15:30:00,15.07,15.08,15.01,15.01,25600.0,15.07,15.08,15.01,15.01,25600.0
2013-06-20 15:35:00,15.01,15.04,15.0,15.02,33100.0,15.01,15.04,15.0,15.02,33100.0
2013-06-20 15:40:00,15.02,15.04,15.02,15.04,32100.0,15.02,15.04,15.02,15.04,32100.0
2013-06-20 15:45:00,15.04,15.04,15.0,15.01,79000.0,15.04,15.04,15.0,15.01,79000.0
2013-06-20 15:50:00,15.01,15.08,15.01,15.08,61400.0,15.01,15.08,15.01,15.08,61400.0
2013-06-20 15:55:00,15.08,15.13,15.07,15.12,152500.0,15.08,15.13,15.07,15.12,152500.0
2013-06-21 09:30:00,15.15,15.44,15.12,15.28,214600.0,15.15,15.44,15.12,15.28,214600.0
2013-06-21 09:35:00,15.27,15.27,15.2,15.2,8100.0,15.27,15.27,15.2,15.2,8100.0
2013-06-21 09:40:00,15.18,15.27,15.17,15.24,33000.0,15.18,15.27,15.17,15.24,33000.0
2013-06-21 09:45:00,15.24,15.24,15.2,15.22,22400.0,15.24,15.24,15.2,15.22,22400.0
2013-06-21 09:50:00,15.22,15.23,15.16,15.16,13400.0,15.22,15.23,15.16,15.16,13400.0
2013-06-21 09:55:00,15.17,15.21,15.15,15.16,15500.0,15.17,15.21,15.15,15.16,15500.0
2013-06-21 10:00:00,15.16,15.21,15.14,15.19,14300.0,15.16,15.21,15.14,15.19,14300.0
2013-06-21 10:05:00,15.19,15.21,15.16,15.18,17700.0,15.19,15.21,15.16,15.18,17700.0
2013-06-21 10:10:00,15.17,15.18,15.15,15.17,35000.0,15.17,15.18,15.15,15.17,35000.0
2013-06-21 10:15:00,15.17,15.17,15.11,15.13,11900.0,15.17,15.17,15.11,15.13,11900.0
2013-06-21 10:20:00,15.13,15.16,15.12,15.14,7500.0,15.13,15.16,15.12,15.14,7500.0
2013-06-21 10:25:00,15.14,15.17,15.12,15.15,11000.0,15.14,15.17,15.12,15.15,11000.0
2013-06-21 10:30:00,15.14,15.14,15.11,15.12,9200.0,15.14,15.14,15.11,15.12,9200.0
2013-06-21 10:35:00,15.11,15.11,15.05,15.07,11600.0,15.11,15.11,15.05,15.07,11600.0
2013-06-21 10:40:00,15.07,15.1,15.05,15.1,15800.0,15.07,15.1,15.05,15.1,15800.0
2013-06-21 10:45:00,15.1,15.11,15.09,15.1,18200.0,15.1,15.11,15.09,15.1,18200.0
2013-06-21 10:50:00,15.09,15.11,15.07,15.1,12500.0,15.09,15.11,15.07,15.1,12500.0
2013-06-21 10:55:00,15.09,15.1,15.06,15.07,18400.0,15.09,15.1,15.06,15.07,18400.0
2013-06-21 11:00:00,15.07,15.11,15.07,15.08,12900.0,15.07,15.11,15.07,15.08,12900.0
2013-06-21 11:05:00,15.08,15.1,15.06,15.07,17200.0,15.08,15.1,15.06,15.07,17200.0
2013-06-21 11:10:00,15.07,15.07,15.04,15.06,34100.0,15.07,15.07,15.04,15.06,34100.0
2013-06-21 11:15:00,15.06,15.11,15.06,15.1,20700.0,15.06,15.11,15.06,15.1,20700.0
2013-06-21 11:20:00,15.09,15.11,15.08,15.09,37400.0,15.09,15.11,15.08,15.09,37400.0
2013-06-21 11:25:00,15.09,15.11,15.07,15.08,22700.0,15.09,15.11,15.07,15.08,22700.0
2013-06-21 11:30:00,15.07,15.07,15.01,15.03,19900.0,15.07,15.07,15.01,15.03,19900.0
2013-06-21 11:35:00,15.02,15.05,15.01,15.03,12600.0,15.02,15.05,15.01,15.03,12600.0
2013-06-21 11:40:00,15.02,15.03,15.01,15.02,11800.0,15.02,15.03,15.01,15.02,11800.0
2013-06-21 11:45:00,15.02,15.04,15.02,15.04,6500.0,15.02,15.04,15.02,15.04,6500.0
2013-06-21 11:50:00,15.04,15.05,15.02,15.03,14300.0,15.04,15.05,15.02,15.03,14300.0
2013-06-21 11:55:00,15.04,15.06,15.04,15.05,11700.0,15.04,15.06,15.04,15.05,11700.0
2013-06-21 12:00:00,15.06,15.09,15.06,15.08,15700.0,15.06,15.09,15.06,15.08,15700.0
2013-06-21 12:05:00,15.07,15.09,15.06,15.07,7000.0,15.07,15.09,15.06,15.07,7000.0
2013-06-21 12:10:00,15.07,15.1,15.06,15.09,7000.0,15.07,15.1,15.06,15.09,7000.0
2013-06-21 12:15:00,15.09,15.1,15.08,15.09,8100.0,15.09,15.1,15.08,15.09,8100.0
2013-06-21 12:20:00,15.09,15.1,15.05,15.07,25200.0,15.09,15.1,15.05,15.07,25200.0
2013-06-21 12:25:00,15.06,15.08,15.04,15.04,14500.0,15.06,15.08,15.04,15.04,14500.0
2013-06-21 12:30:00,15.05,15.05,15.03,15.04,12400.0,15.05,15.05,15.03,15.04,12400.0
2013-06-21 12:35:00,15.05,15.07,15.04,15.05,14600.0,15.05,15.07,15.04,15.05,14600.0
2013-06-21 12:40:00,15.04,15.09,15.04,15.08,23800.0,15.04,15.09,15.04,15.08,23800.0
2013-06-21 12:45:00,15.08,15.1,15.06,15.09,25900.0,15.08,15.1,15.06,15.09,25900.0
2013-06-21 12:50:00,15.09,15.09,15.06,15.06,19400.0,15.09,15.09,15.06,15.06,19400.0
2013-06-21 12:55:00,15.07,15.09,15.06,15.09,17100.0,15.07,15.09,15.06,15.09,17100.0
2013-06-21 13:00:00,15.09,15.09,15.04,15.07,13800.0,15.09,15.09,15.04,15.07,13800.0
2013-06-21 13:05:00,15.07,15.09,15.07,15.09,7300.0,15.07,15.09,15.07,15.09,7300.0
2013-06-21 13:10:00,15.09,15.11,15.07,15.09,11300.0,15.09,15.11,15.07,15.09,11300.0
2013-06-21 13:15:00,15.09,15.1,15.08,15.09,7100.0,15.09,15.1,15.08,15.09,7100.0
2013-06-21 13:20:00,15.07,15.09,15.07,15.07,12700.0,15.07,15.09,15.07,15.07,12700.0
2013-06-21 13:25:00,15.08,15.09,15.06,15.07,5200.0,15.08,15.09,15.06,15.07,5200.0
2013-06-21 13:30:00,15.06,15.09,15.06,15.07,8500.0,15.06,15.09,15.06,15.07,8500.0
2013-06-21 13:35:00,15.07,15.08,15.06,15.07,7800.0,15.07,15.08,15.06,15.07,7800.0
2013-06-21 13:40:00,15.08,15.09,15.05,15.07,6400.0,15.08,15.09,15.05,15.07,6400.0
2013-06-21 13:45:00,15.05,15.07,15.03,15.03,13500.0,15.05,15.07,15.03,15.03,13500.0
2013-06-21 13:50:00,15.03,15.04,15.02,15.04,21200.0,15.03,15.04,15.02,15.04,21200.0
2013-06-21 13:55:00,15.04,15.05,15.03,15.05,11200.0,15.04,15.05,15.03,15.05,11200.0
2013-06-21 14:00:00,15.04,15.05,15.02,15.03,15600.0,15.04,15.05,15.02,15.03,15600.0
2013-06-21 14:05:00,15.03,15.06,15.01,15.06,25900.0,15.03,15.06,15.01,15.06,25900.0
2013-06-21 14:10:00,15.06,15.09,15.06,15.07,16500.0,15.06,15.09,15.06,15.07,16500.0
2013-06-21 14:15:00,15.07,15.08,15.05,15.07,12700.0,15.07,15.08,15.05,15.07,12700.0
2013-06-21 14:20:00,15.07,15.07,15.05,15.06,11100.0,15.07,15.07,15.05,15.06,11100.0
2013-06-21 14:25:00,15.05,15.07,15.05,15.07,17000.0,15.05,15.07,15.05,15.07,17000.0
2013-06-21 14:30:00,15.08,15.08,15.05,15.06,13800.0,15.08,15.08,15.05,15.06,13800.0
2013-06-21 14:35:00,15.06,15.06,15.04,15.05,18800.0,15.06,15.06,15.04,15.05,18800.0
2013-06-21 14:40:00,15.05,15.06,15.02,15.04,14600.0,15.05,15.06,15.02,15.04,14600.0
2013-06-21 14:45:00,15.03,15.04,15.02,15.04,19400.0,15.03,15.04,15.02,15.04,19400.0
2013-06-21 14:50:00,15.04,15.05,15.03,15.05,18200.0,15.04,15.05,15.03,15.05,18200.0
2013-06-21 14:55:00,15.05,15.06,15.03,15.04,14100.0,15.05,15.06,15.03,15.04,14100.0
2013-06-21 15:00:00,15.06,15.07,15.04,15.07,18600.0,15.06,15.07,15.04,15.07,18600.0
2013-06-21 15:05:00,15.07,15.07,15.04,15.06,16600.0,15.07,15.07,15.04,15.06,16600.0
2013-06-21 15:10:00,15.06,15.09,15.06,15.08,23400.0,15.06,15.09,15.06,15.08,23400.0
2013-06-21 15:15:00,15.07,15.11,15.06,15.07,27600.0,15.07,15.11,15.06,15.07,27600.0
2013-06-21 15:20:00,15.07,15.08,15.06,15.06,18900.0,15.07,15.08,15.06,15.06,18900.0
2013-06-21 15:25:00,15.06,15.07,15.05,15.07,19500.0,15.06,15.07,15.05,15.07,19500.0
2013-06-21 15:30:00,15.07,15.07,15.06,15.07,10400.0,15.07,15.07,15.06,15.07,10400.0
2013-06-21 15:35:00,15.06,15.07,15.05,15.06,28300.0,15.06,15.07,15.05,15.06,28300.0
2013-06-21 15:40:00,15.06,15.07,15.03,15.03,28000.0,15.06,15.07,15.03,15.03,28000.0
2013-06-21 15:45:00,15.03,15.04,15.03,15.04,30600.0,15.03,15.04,15.03,15.04,30600.0
2013-06-21 15:50:00,15.04,15.06,15.03,15.06,54500.0,15.04,15.06,15.03,15.06,54500.0
2013-06-21 15:55:00,15.06,15.08,15.03,15.04,108100.0,15.06,15.08,15.03,15.04,108100.0
2013-06-24 09:30:00,14.84,14.86,14.71,14.72,92100.0,14.84,14.86,14.71,14.72,92100.0
2013-06-24 09:35:00,14.73,14.77,14.69,14.76,63500.0,14.73,14.77,14.69,14.76,63500.0
2013-06-24 09:40:00,14.75,14.82,14.75,14.82,37900.0,14.75,14.82,14.75,14.82,37900.0
2013-06-24 09:45:00,14.81,14.85,14.81,14.84,19800.0,14.81,14.85,14.81,14.84,19800.0
2013-06-24 09:50:00,14.85,14.87,14.76,14.77,26100.0,14.85,14.87,14.76,14.77,26100.0
2013-06-24 09:55:00,14.76,14.86,14.76,14.85,33400.0,14.76,14.86,14.76,14.85,33400.0
2013-06-24 10:00:00,14.84,14.84,14.77,14.83,43200.0,14.84,14.84,14.77,14.83,43200.0
2013-06-24 10:05:00,14.81,14.88,14.81,14.88,22900.0,14.81,14.88,14.81,14.88,22900.0
2013-06-24 10:10:00,14.87,14.89,14.81,14.82,105300.0,14.87,14.89,14.81,14.82,105300.0
2013-06-24 10:15:00,14.81,14.82,14.75,14.75,16000.0,14.81,14.82,14.75,14.75,16000.0
2013-06-24 10:20:00,14.75,14.77,14.73,14.77,26800.0,14.75,14.77,14.73,14.77,26800.0
2013-06-24 10:25:00,14.77,14.81,14.76,14.78,19900.0,14.77,14.81,14.76,14.78,19900.0
2013-06-24 10:30:00,14.77,14.81,14.76,14.76,22700.0,14.77,14.81,14.76,14.76,22700.0
2013-06-24 10:35:00,14.76,14.8,14.75,14.76,34400.0,14.76,14.8,14.75,14.76,34400.0
2013-06-24 10:40:00,14.76,14.78,14.75,14.77,27300.0,14.76,14.78,14.75,14.77,27300.0
2013-06-24 10:45:00,14.77,14.77,14.7,14.73,106000.0,14.77,14.77,14.7,14.73,106000.0
2013-06-24 10:50:00,14.73,14.76,14.72,14.76,37500.0,14.73,14.76,14.72,14.76,37500.0
2013-06-24 10:55:00,14.75,14.76,14.72,14.72,58900.0,14.75,14.76,14.72,14.72,58900.0
2013-06-24 11:00:00,14.72,14.75,14.72,14.75,55400.0,14.72,14.75,14.72,14.75,55400.0
2013-06-24 11:05:00,14.74,14.77,14.71,14.75,27200.0,14.74,14.77,14.71,14.75,27200.0
2013-06-24 11:10:00,14.75,14.75,14.7,14.72,16300.0,14.75,14.75,14.7,14.72,16300.0
2013-06-24 11:15:00,14.71,14.73,14.7,14.71,13300.0,14.71,14.73,14.7,14.71,13300.0
2013-06-24 11:20:00,14.71,14.75,14.71,14.72,21500.0,14.71,14.75,14.71,14.72,21500.0
2013-06-24 11:25:00,14.72,14.75,14.72,14.73,11100.0,14.72,14.75,14.72,14.73,11100.0
2013-06-24 11:30:00,14.71,14.77,14.71,14.74,35800.0,14.71,14.77,14.71,14.74,35800.0
2013-06-24 11:35:00,14.74,14.76,14.73,14.76,13600.0,14.74,14.76,14.73,14.76,13600.0
2013-06-24 11:40:00,14.76,14.78,14.72,14.72,32900.0,14.76,14.78,14.72,14.72,32900.0
2013-06-24 11:45:00,14.71,14.76,14.7,14.76,24100.0,14.71,14.76,14.7,14.76,24100.0
2013-06-24 11:50:00,14.75,14.78,14.75,14.76,14100.0,14.75,14.78,14.75,14.76,14100.0
2013-06-24 11:55:00,14.75,14.77,14.72,14.72,20000.0,14.75,14.77,14.72,14.72,20000.0
2013-06-24 12:00:00,14.73,14.75,14.68,14.71,32800.0,14.73,14.75,14.68,14.71,32800.0
2013-06-24 12:05:00,14.71,14.72,14.69,14.71,11500.0,14.71,14.72,14.69,14.71,11500.0
2013-06-24 12:10:00,14.71,14.71,14.63,14.63,17600.0,14.71,14.71,14.63,14.63,17600.0
2013-06-24 12:15:00,14.63,14.65,14.61,14.63,76200.0,14.63,14.65,14.61,14.63,76200.0
2013-06-24 12:20:00,14.63,14.66,14.63,14.64,23000.0,14.63,14.66,14.63,14.64,23000.0
2013-06-24 12:25:00,14.64,14.67,14.61,14.61,23400.0,14.64,14.67,14.61,14.61,23400.0
2013-06-24 12:30:00,14.63,14.65,14.61,14.62,9700.0,14.63,14.65,14.61,14.62,9700.0
2013-06-24 12:35:00,14.62,14.63,14.6,14.62,185900.0,14.62,14.63,14.6,14.62,185900.0
2013-06-24 12:40:00,14.63,14.64,14.61,14.62,13800.0,14.63,14.64,14.61,14.62,13800.0
2013-06-24 12:45:00,14.62,14.66,14.62,14.64,8400.0,14.62,14.66,14.62,14.64,8400.0
2013-06-24 12:50:00,14.65,14.65,14.62,14.63,7500.0,14.65,14.65,14.62,14.63,7500.0
2013-06-24 12:55:00,14.63,14.64,14.6,14.62,20700.0,14.63,14.64,14.6,14.62,20700.0
2013-06-24 13:00:00,14.61,14.61,14.58,14.58,43800.0,14.61,14.61,14.58,14.58,43800.0
2013-06-24 13:05:00,14.59,14.59,14.5,14.51,14700.0,14.59,14.59,14.5,14.51,14700.0
2013-06-24 13:10:00,14.51,14.51,14.43,14.48,92100.0,14.51,14.51,14.43,14.48,92100.0
2013-06-24 13:15:00,14.48,14.49,14.44,14.48,13400.0,14.48,14.49,14.44,14.48,13400.0
2013-06-24 13:20:00,14.48,14.48,14.45,14.48,32700.0,14.48,14.48,14.45,14.48,32700.0
2013-06-24 13:25:00,14.48,14.48,14.32,14.34,65200.0,14.48,14.48,14.32,14.34,65200.0
2013-06-24 13:30:00,14.34,14.37,14.25,14.36,137900.0,14.34,14.37,14.25,14.36,137900.0
2013-06-24 13:35:00,14.36,14.42,14.33,14.4,17200.0,14.36,14.42,14.33,14.4,17200.0
2013-06-24 13:40:00,14.41,14.44,14.4,14.43,22100.0,14.41,14.44,14.4,14.43,22100.0
2013-06-24 13:45:00,14.43,14.46,14.43,14.45,29800.0,14.43,14.46,14.43,14.45,29800.0
2013-06-24 13:50:00,14.45,14.47,14.44,14.47,14000.0,14.45,14.47,14.44,14.47,14000.0
2013-06-24 13:55:00,14.47,14.5,14.47,14.48,16500.0,14.47,14.5,14.47,14.48,16500.0
2013-06-24 14:00:00,14.48,14.51,14.44,14.49,25200.0,14.48,14.51,14.44,14.49,25200.0
2013-06-24 14:05:00,14.49,14.52,14.46,14.47,25000.0,14.49,14.52,14.46,14.47,25000.0
2013-06-24 14:10:00,14.48,14.49,14.46,14.47,17000.0,14.48,14.49,14.46,14.47,17000.0
2013-06-24 14:15:00,14.47,14.5,14.47,14.5,11200.0,14.47,14.5,14.47,14.5,11200.0
2013-06-24 14:20:00,14.5,14.52,14.48,14.49,22500.0,14.5,14.52,14.48,14.49,22500.0
2013-06-24 14:25:00,14.49,14.57,14.48,14.57,42400.0,14.49,14.57,14.48,14.57,42400.0
2013-06-24 14:30:00,14.57,14.66,14.57,14.66,62100.0,14.57,14.66,14.57,14.66,62100.0
2013-06-24 14:35:00,14.66,14.71,14.65,14.7,93400.0,14.66,14.71,14.65,14.7,93400.0
2013-06-24 14:40:00,14.7,14.7,14.68,14.69,24100.0,14.7,14.7,14.68,14.69,24100.0
2013-06-24 14:45:00,14.68,14.69,14.68,14.69,8400.0,14.68,14.69,14.68,14.69,8400.0
2013-06-24 14:50:00,14.69,14.69,14.68,14.68,34000.0,14.69,14.69,14.68,14.68,34000.0
2013-06-24 14:55:00,14.68,14.69,14.68,14.68,26100.0,14.68,14.69,14.68,14.68,26100.0
2013-06-24 15:00:00,14.69,14.69,14.66,14.68,49300.0,14.69,14.69,14.66,14.68,49300.0
2013-06-24 15:05:00,14.68,14.7,14.67,14.69,51900.0,14.68,14.7,14.67,14.69,51900.0
2013-06-24 15:10:00,14.7,14.7,14.68,14.68,24100.0,14.7,14.7,14.68,14.68,24100.0
2013-06-24 15:15:00,14.68,14.7,14.63,14.63,89500.0,14.68,14.7,14.63,14.63,89500.0
2013-06-24 15:20:00,14.63,14.63,14.56,14.57,22200.0,14.63,14.63,14.56,14.57,22200.0
2013-06-24 15:25:00,14.56,14.57,14.52,14.56,44100.0,14.56,14.57,14.52,14.56,44100.0
2013-06-24 15:30:00,14.57,14.62,14.57,14.59,32900.0,14.57,14.62,14.57,14.59,32900.0
2013-06-24 15:35:00,14.58,14.63,14.58,14.63,24200.0,14.58,14.63,14.58,14.63,24200.0
2013-06-24 15:40:00,14.64,14.65,14.61,14.61,27600.0,14.64,14.65,14.61,14.61,27600.0
2013-06-24 15:45:00,14.61,14.61,14.58,14.6,61800.0,14.61,14.61,14.58,14.6,61800.0
2013-06-24 15:50:00,14.6,14.6,14.56,14.57,45100.0,14.6,14.6,14.56,14.57,45100.0
2013-06-24 15:55:00,14.56,14.57,14.53,14.53,62300.0,14.56,14.57,14.53,14.53,62300.0
2013-06-25 09:30:00,14.66,14.75,14.61,14.74,27500.0,14.66,14.75,14.61,14.74,27500.0
2013-06-25 09:35:00,14.74,14.77,14.67,14.7,29700.0,14.74,14.77,14.67,14.7,29700.0
2013-06-25 09:40:00,14.7,14.76,14.67,14.73,25300.0,14.7,14.76,14.67,14.73,25300.0
2013-06-25 09:45:00,14.72,14.72,14.68,14.7,20500.0,14.72,14.72,14.68,14.7,20500.0
2013-06-25 09:50:00,14.7,14.7,14.63,14.64,14000.0,14.7,14.7,14.63,14.64,14000.0
2013-06-25 09:55:00,14.63,14.68,14.6,14.66,27300.0,14.63,14.68,14.6,14.66,27300.0
2013-06-25 10:00:00,14.66,14.67,14.61,14.63,22700.0,14.66,14.67,14.61,14.63,22700.0
2013-06-25 10:05:00,14.64,14.67,14.61,14.66,12100.0,14.64,14.67,14.61,14.66,12100.0
2013-06-25 10:10:00,14.65,14.67,14.6,14.63,36900.0,14.65,14.67,14.6,14.63,36900.0
2013-06-25 10:15:00,14.64,14.65,14.54,14.54,23000.0,14.64,14.65,14.54,14.54,23000.0
2013-06-25 10:20:00,14.55,14.59,14.54,14.56,22400.0,14.55,14.59,14.54,14.56,22400.0
2013-06-25 10:25:00,14.56,14.6,14.53,14.58,16800.0,14.56,14.6,14.53,14.58,16800.0
2013-06-25 10:30:00,14.58,14.6,14.56,14.57,10400.0,14.58,14.6,14.56,14.57,10400.0
2013-06-25 10:35:00,14.57,14.63,14.54,14.61,19000.0,14.57,14.63,14.54,14.61,19000.0
2013-06-25 10:40:00,14.61,14.64,14.58,14.59,17400.0,14.61,14.64,14.58,14.59,17400.0
2013-06-25 10:45:00,14.6,14.63,14.58,14.61,7800.0,14.6,14.63,14.58,14.61,7800.0
2013-06-25 10:50:00,14.61,14.61,14.57,14.6,14000.0,14.61,14.61,14.57,14.6,14000.0
2013-06-25 10:55:00,14.61,14.63,14.59,14.6,13700.0,14.61,14.63,14.59,14.6,13700.0
2013-06-25 11:00:00,14.6,14.61,14.56,14.58,7100.0,14.6,14.61,14.56,14.58,7100.0
2013-06-25 11:05:00,14.58,14.6,14.57,14.57,13600.0,14.58,14.6,14.57,14.57,13600.0
2013-06-25 11:10:00,14.57,14.58,14.54,14.55,8300.0,14.57,14.58,14.54,14.55,8300.0
2013-06-25 11:15:00,14.55,14.56,14.54,14.54,9400.0,14.55,14.56,14.54,14.54,9400.0
2013-06-25 11:20:00,14.54,14.54,14.53,14.53,10600.0,14.54,14.54,14.53,14.53,10600.0
2013-06-25 11:25:00,14.53,14.54,14.5,14.52,14600.0,14.53,14.54,14.5,14.52,14600.0
2013-06-25 11:30:00,14.52,14.56,14.52,14.54,19700.0,14.52,14.56,14.52,14.54,19700.0
2013-06-25 11:35:00,14.54,14.55,14.52,14.52,8800.0,14.54,14.55,14.52,14.52,8800.0
2013-06-25 11:40:00,14.53,14.54,14.5,14.51,14200.0,14.53,14.54,14.5,14.51,14200.0
2013-06-25 11:45:00,14.51,14.53,14.49,14.53,24800.0,14.51,14.53,14.49,14.53,24800.0
2013-06-25 11:50:00,14.55,14.55,14.53,14.55,7100.0,14.55,14.55,14.53,14.55,7100.0
2013-06-25 11:55:00,14.55,14.6,14.53,14.59,21400.0,14.55,14.6,14.53,14.59,21400.0
2013-06-25 12:00:00,14.6,14.63,14.59,14.62,14500.0,14.6,14.63,14.59,14.62,14500.0
2013-06-25 12:05:00,14.63,14.64,14.61,14.61,11400.0,14.63,14.64,14.61,14.61,11400.0
2013-06-25 12:10:00,14.62,14.63,14.6,14.6,11000.0,14.62,14.63,14.6,14.6,11000.0
2013-06-25 12:15:00,14.6,14.64,14.59,14.64,5400.0,14.6,14.64,14.59,14.64,5400.0
2013-06-25 12:20:00,14.62,14.62,14.59,14.61,7100.0,14.62,14.62,14.59,14.61,7100.0
2013-06-25 12:25:00,14.62,14.63,14.61,14.61,16100.0,14.62,14.63,14.61,14.61,16100.0
2013-06-25 12:30:00,14.62,14.63,14.6,14.61,22000.0,14.62,14.63,14.6,14.61,22000.0
2013-06-25 12:35:00,14.61,14.61,14.59,14.6,5100.0,14.61,14.61,14.59,14.6,5100.0
2013-06-25 12:40:00,14.61,14.62,14.59,14.61,8200.0,14.61,14.62,14.59,14.61,8200.0
2013-06-25 12:45:00,14.61,14.61,14.59,14.61,9700.0,14.61,14.61,14.59,14.61,9700.0
2013-06-25 12:50:00,14.61,14.63,14.61,14.63,13500.0,14.61,14.63,14.61,14.63,13500.0
2013-06-25 12:55:00,14.62,14.63,14.61,14.62,10200.0,14.62,14.63,14.61,14.62,10200.0
2013-06-25 13:00:00,14.62,14.62,14.6,14.62,2900.0,14.62,14.62,14.6,14.62,2900.0
2013-06-25 13:05:00,14.62,14.63,14.6,14.6,7600.0,14.62,14.63,14.6,14.6,7600.0
2013-06-25 13:10:00,14.6,14.62,14.59,14.62,9400.0,14.6,14.62,14.59,14.62,9400.0
2013-06-25 13:15:00,14.61,14.61,14.57,14.57,4400.0,14.61,14.61,14.57,14.57,4400.0
2013-06-25 13:20:00,14.58,14.58,14.56,14.57,8300.0,14.58,14.58,14.56,14.57,8300.0
2013-06-25 13:25:00,14.57,14.58,14.56,14.57,6700.0,14.57,14.58,14.56,14.57,6700.0
2013-06-25 13:30:00,14.58,14.58,14.54,14.55,6800.0,14.58,14.58,14.54,14.55,6800.0
2013-06-25 13:35:00,14.55,14.58,14.55,14.57,8700.0,14.55,14.58,14.55,14.57,8700.0
2013-06-25 13:40:00,14.57,14.59,14.54,14.57,23500.0,14.57,14.59,14.54,14.57,23500.0
2013-06-25 13:45:00,14.57,14.65,14.57,14.65,18800.0,14.57,14.65,14.57,14.65,18800.0
2013-06-25 13:50:00,14.65,14.66,14.62,14.65,21500.0,14.65,14.66,14.62,14.65,21500.0
2013-06-25 13:55:00,14.65,14.66,14.63,14.65,20800.0,14.65,14.66,14.63,14.65,20800.0
2013-06-25 14:00:00,14.65,14.68,14.63,14.67,27400.0,14.65,14.68,14.63,14.67,27400.0
2013-06-25 14:05:00,14.67,14.69,14.65,14.67,27000.0,14.67,14.69,14.65,14.67,27000.0
2013-06-25 14:10:00,14.66,14.67,14.64,14.65,6000.0,14.66,14.67,14.64,14.65,6000.0
2013-06-25 14:15:00,14.65,14.67,14.65,14.66,70000.0,14.65,14.67,14.65,14.66,70000.0
2013-06-25 14:20:00,14.66,14.66,14.64,14.65,3400.0,14.66,14.66,14.64,14.65,3400.0
2013-06-25 14:25:00,14.66,14.68,14.65,14.67,8000.0,14.66,14.68,14.65,14.67,8000.0
2013-06-25 14:30:00,14.67,14.67,14.63,14.64,17200.0,14.67,14.67,14.63,14.64,17200.0
2013-06-25 14:35:00,14.63,14.64,14.62,14.62,4400.0,14.63,14.64,14.62,14.62,4400.0
2013-06-25 14:40:00,14.63,14.64,14.61,14.61,7800.0,14.63,14.64,14.61,14.61,7800.0
2013-06-25 14:45:00,14.61,14.62,14.6,14.6,7600.0,14.61,14.62,14.6,14.6,7600.0
2013-06-25 14:50:00,14.6,14.61,14.6,14.6,3900.0,14.6,14.61,14.6,14.6,3900.0
2013-06-25 14:55:00,14.61,14.62,14.59,14.6,19400.0,14.61,14.62,14.59,14.6,19400.0
2013-06-25 15:00:00,14.61,14.61,14.6,14.6,7600.0,14.61,14.61,14.6,14.6,7600.0
2013-06-25 15:05:00,14.6,14.63,14.6,14.63,35000.0,14.6,14.63,14.6,14.63,35000.0
2013-06-25 15:10:00,14.63,14.64,14.62,14.63,23200.0,14.63,14.64,14.62,14.63,23200.0
2013-06-25 15:15:00,14.63,14.69,14.63,14.66,37200.0,14.63,14.69,14.63,14.66,37200.0
2013-06-25 15:20:00,14.65,14.67,14.64,14.67,10800.0,14.65,14.67,14.64,14.67,10800.0
2013-06-25 15:25:00,14.66,14.68,14.66,14.68,12800.0,14.66,14.68,14.66,14.68,12800.0
2013-06-25 15:30:00,14.68,14.69,14.67,14.68,12200.0,14.68,14.69,14.67,14.68,12200.0
2013-06-25 15:35:00,14.68,14.69,14.67,14.67,35500.0,14.68,14.69,14.67,14.67,35500.0
2013-06-25 15:40:00,14.68,14.69,14.67,14.67,41700.0,14.68,14.69,14.67,14.67,41700.0
2013-06-25 15:45:00,14.68,14.68,14.62,14.62,45100.0,14.68,14.68,14.62,14.62,45100.0
2013-06-25 15:50:00,14.63,14.65,14.62,14.65,104600.0,14.63,14.65,14.62,14.65,104600.0
2013-06-25 15:55:00,14.65,14.67,14.6,14.62,195800.0,14.65,14.67,14.6,14.62,195800.0
2013-06-26 09:30:00,14.74,14.75,14.67,14.73,9100.0,14.74,14.75,14.67,14.73,9100.0
2013-06-26 09:35:00,14.72,14.74,14.69,14.74,36600.0,14.72,14.74,14.69,14.74,36600.0
2013-06-26 09:40:00,14.73,14.73,14.7,14.7,9300.0,14.73,14.73,14.7,14.7,9300.0
2013-06-26 09:45:00,14.69,14.71,14.67,14.7,21100.0,14.69,14.71,14.67,14.7,21100.0
2013-06-26 09:50:00,14.7,14.71,14.69,14.7,7100.0,14.7,14.71,14.69,14.7,7100.0
2013-06-26 09:55:00,14.71,14.71,14.69,14.7,8900.0,14.71,14.71,14.69,14.7,8900.0
2013-06-26 10:00:00,14.7,14.72,14.69,14.71,24700.0,14.7,14.72,14.69,14.71,24700.0
2013-06-26 10:05:00,14.71,14.72,14.68,14.69,20000.0,14.71,14.72,14.68,14.69,20000.0
2013-06-26 10:10:00,14.68,14.68,14.64,14.65,13400.0,14.68,14.68,14.64,14.65,13400.0
2013-06-26 10:15:00,14.65,14.66,14.62,14.66,12800.0,14.65,14.66,14.62,14.66,12800.0
2013-06-26 10:20:00,14.67,14.69,14.67,14.68,12700.0,14.67,14.69,14.67,14.68,12700.0
2013-06-26 10:25:00,14.68,14.69,14.67,14.67,18500.0,14.68,14.69,14.67,14.67,18500.0
2013-06-26 10:30:00,14.67,14.68,14.61,14.61,9600.0,14.67,14.68,14.61,14.61,9600.0
2013-06-26 10:35:00,14.61,14.64,14.61,14.64,9600.0,14.61,14.64,14.61,14.64,9600.0
2013-06-26 10:40:00,14.63,14.65,14.63,14.64,8200.0,14.63,14.65,14.63,14.64,8200.0
2013-06-26 10:45:00,14.64,14.67,14.64,14.67,10900.0,14.64,14.67,14.64,14.67,10900.0
2013-06-26 10:50:00,14.67,14.67,14.63,14.63,19900.0,14.67,14.67,14.63,14.63,19900.0
2013-06-26 10:55:00,14.63,14.63,14.58,14.58,48900.0,14.63,14.63,14.58,14.58,48900.0
2013-06-26 11:00:00,14.59,14.59,14.57,14.58,9900.0,14.59,14.59,14.57,14.58,9900.0
2013-06-26 11:05:00,14.58,14.58,14.54,14.56,17000.0,14.58,14.58,14.54,14.56,17000.0
2013-06-26 11:10:00,14.56,14.6,14.55,14.6,6900.0,14.56,14.6,14.55,14.6,6900.0
2013-06-26 11:15:00,14.6,14.62,14.6,14.6,12100.0,14.6,14.62,14.6,14.6,12100.0
2013-06-26 11:20:00,14.6,14.62,14.59,14.59,7500.0,14.6,14.62,14.59,14.59,7500.0
2013-06-26 11:25:00,14.59,14.59,14.55,14.55,8200.0,14.59,14.59,14.55,14.55,8200.0
2013-06-26 11:30:00,14.56,14.56,14.53,14.53,7300.0,14.56,14.56,14.53,14.53,7300.0
2013-06-26 11:35:00,14.54,14.54,14.5,14.53,24500.0,14.54,14.54,14.5,14.53,24500.0
2013-06-26 11:40:00,14.53,14.54,14.52,14.53,8100.0,14.53,14.54,14.52,14.53,8100.0
2013-06-26 11:45:00,14.53,14.54,14.52,14.53,6000.0,14.53,14.54,14.52,14.53,6000.0
2013-06-26 11:50:00,14.54,14.54,14.5,14.51,31100.0,14.54,14.54,14.5,14.51,31100.0
2013-06-26 11:55:00,14.52,14.53,14.51,14.51,21300.0,14.52,14.53,14.51,14.51,21300.0
2013-06-26 12:00:00,14.51,14.55,14.51,14.55,11500.0,14.51,14.55,14.51,14.55,11500.0
2013-06-26 12:05:00,14.54,14.58,14.54,14.54,15000.0,14.54,14.58,14.54,14.54,15000.0
2013-06-26 12:10:00,14.55,14.55,14.53,14.54,14700.0,14.55,14.55,14.53,14.54,14700.0
2013-06-26 12:15:00,14.54,14.55,14.53,14.53,8300.0,14.54,14.55,14.53,14.53,8300.0
2013-06-26 12:20:00,14.54,14.54,14.52,14.53,14800.0,14.54,14.54,14.52,14.53,14800.0
2013-06-26 12:25:00,14.53,14.53,14.5,14.52,36800.0,14.53,14.53,14.5,14.52,36800.0
2013-06-26 12:30:00,14.51,14.51,14.5,14.5,9300.0,14.51,14.51,14.5,14.5,9300.0
2013-06-26 12:35:00,14.5,14.51,14.49,14.5,31100.0,14.5,14.51,14.49,14.5,31100.0
2013-06-26 12:40:00,14.49,14.5,14.48,14.48,7400.0,14.49,14.5,14.48,14.48,7400.0
2013-06-26 12:45:00,14.48,14.48,14.44,14.44,7700.0,14.48,14.48,14.44,14.44,7700.0
2013-06-26 12:50:00,14.45,14.45,14.42,14.43,40100.0,14.45,14.45,14.42,14.43,40100.0
2013-06-26 12:55:00,14.44,14.44,14.38,14.38,12400.0,14.44,14.44,14.38,14.38,12400.0
2013-06-26 13:00:00,14.38,14.43,14.38,14.43,11600.0,14.38,14.43,14.38,14.43,11600.0
2013-06-26 13:05:00,14.42,14.46,14.42,14.45,26000.0,14.42,14.46,14.42,14.45,26000.0
2013-06-26 13:10:00,14.46,14.52,14.45,14.52,15700.0,14.46,14.52,14.45,14.52,15700.0
2013-06-26 13:15:00,14.52,14.53,14.49,14.5,23700.0,14.52,14.53,14.49,14.5,23700.0
2013-06-26 13:20:00,14.51,14.52,14.49,14.5,14500.0,14.51,14.52,14.49,14.5,14500.0
2013-06-26 13:25:00,14.5,14.51,14.49,14.51,10700.0,14.5,14.51,14.49,14.51,10700.0
2013-06-26 13:30:00,14.5,14.51,14.48,14.49,10500.0,14.5,14.51,14.48,14.49,10500.0
2013-06-26 13:35:00,14.48,14.5,14.48,14.49,19600.0,14.48,14.5,14.48,14.49,19600.0
2013-06-26 13:40:00,14.48,14.49,14.45,14.45,12500.0,14.48,14.49,14.45,14.45,12500.0
2013-06-26 13:45:00,14.44,14.45,14.41,14.41,9000.0,14.44,14.45,14.41,14.41,9000.0
2013-06-26 13:50:00,14.41,14.42,14.38,14.38,12600.0,14.41,14.42,14.38,14.38,12600.0
2013-06-26 13:55:00,14.38,14.39,14.35,14.35,21600.0,14.38,14.39,14.35,14.35,21600.0
2013-06-26 14:00:00,14.36,14.37,14.35,14.36,30900.0,14.36,14.37,14.35,14.36,30900.0
2013-06-26 14:05:00,14.35,14.36,14.33,14.36,32900.0,14.35,14.36,14.33,14.36,32900.0
2013-06-26 14:10:00,14.35,14.37,14.34,14.37,18900.0,14.35,14.37,14.34,14.37,18900.0
2013-06-26 14:15:00,14.37,14.37,14.36,14.37,12100.0,14.37,14.37,14.36,14.37,12100.0
2013-06-26 14:20:00,14.37,14.37,14.36,14.36,10000.0,14.37,14.37,14.36,14.36,10000.0
2013-06-26 14:25:00,14.36,14.38,14.36,14.37,6900.0,14.36,14.38,14.36,14.37,6900.0
2013-06-26 14:30:00,14.37,14.38,14.33,14.33,27300.0,14.37,14.38,14.33,14.33,27300.0
2013-06-26 14:35:00,14.33,14.34,14.33,14.33,4900.0,14.33,14.34,14.33,14.33,4900.0
2013-06-26 14:40:00,14.34,14.34,14.32,14.33,20800.0,14.34,14.34,14.32,14.33,20800.0
2013-06-26 14:45:00,14.34,14.35,14.33,14.34,5600.0,14.34,14.35,14.33,14.34,5600.0
2013-06-26 14:50:00,14.35,14.35,14.34,14.35,5100.0,14.35,14.35,14.34,14.35,5100.0
2013-06-26 14:55:00,14.34,14.35,14.34,14.34,15100.0,14.34,14.35,14.34,14.34,15100.0
2013-06-26 15:00:00,14.34,14.35,14.29,14.3,50400.0,14.34,14.35,14.29,14.3,50400.0
2013-06-26 15:05:00,14.3,14.31,14.25,14.25,231100.0,14.3,14.31,14.25,14.25,231100.0
2013-06-26 15:10:00,14.25,14.25,14.18,14.18,60400.0,14.25,14.25,14.18,14.18,60400.0
2013-06-26 15:15:00,14.18,14.21,14.16,14.17,97000.0,14.18,14.21,14.16,14.17,97000.0
2013-06-26 15:20:00,14.17,14.17,14.12,14.12,56800.0,14.17,14.17,14.12,14.12,56800.0
2013-06-26 15:25:00,14.13,14.13,14.1,14.12,64100.0,14.13,14.13,14.1,14.12,64100.0
2013-06-26 15:30:00,14.13,14.2,14.12,14.2,80500.0,14.13,14.2,14.12,14.2,80500.0
2013-06-26 15:35:00,14.2,14.26,14.19,14.25,97000.0,14.2,14.26,14.19,14.25,97000.0
2013-06-26 15:40:00,14.25,14.27,14.2,14.21,113700.0,14.25,14.27,14.2,14.21,113700.0
2013-06-26 15:45:00,14.21,14.24,14.2,14.24,75300.0,14.21,14.24,14.2,14.24,75300.0
2013-06-26 15:50:00,14.24,14.25,14.23,14.24,105300.0,14.24,14.25,14.23,14.24,105300.0
2013-06-26 15:55:00,14.24,14.24,14.2,14.21,185700.0,14.24,14.24,14.2,14.21,185700.0
2013-06-27 09:30:00,14.28,14.4,14.26,14.37,17400.0,14.28,14.4,14.26,14.37,17400.0
2013-06-27 09:35:00,14.39,14.47,14.39,14.47,24700.0,14.39,14.47,14.39,14.47,24700.0
2013-06-27 09:40:00,14.46,14.48,14.41,14.45,49800.0,14.46,14.48,14.41,14.45,49800.0
2013-06-27 09:45:00,14.45,14.47,14.41,14.44,44300.0,14.45,14.47,14.41,14.44,44300.0
2013-06-27 09:50:00,14.45,14.46,14.37,14.42,92400.0,14.45,14.46,14.37,14.42,92400.0
2013-06-27 09:55:00,14.43,14.5,14.43,14.5,49500.0,14.43,14.5,14.43,14.5,49500.0
2013-06-27 10:00:00,14.5,14.52,14.48,14.49,69400.0,14.5,14.52,14.48,14.49,69400.0
2013-06-27 10:05:00,14.47,14.52,14.45,14.52,109100.0,14.47,14.52,14.45,14.52,109100.0
2013-06-27 10:10:00,14.52,14.53,14.44,14.47,43000.0,14.52,14.53,14.44,14.47,43000.0
2013-06-27 10:15:00,14.46,14.57,14.43,14.54,40600.0,14.46,14.57,14.43,14.54,40600.0
2013-06-27 10:20:00,14.52,14.59,14.5,14.59,27500.0,14.52,14.59,14.5,14.59,27500.0
2013-06-27 10:25:00,14.58,14.59,14.52,14.56,32000.0,14.58,14.59,14.52,14.56,32000.0
2013-06-27 10:30:00,14.56,14.61,14.56,14.61,16700.0,14.56,14.61,14.56,14.61,16700.0
2013-06-27 10:35:00,14.61,14.62,14.61,14.61,7500.0,14.61,14.62,14.61,14.61,7500.0
2013-06-27 10:40:00,14.62,14.62,14.58,14.58,12200.0,14.62,14.62,14.58,14.58,12200.0
2013-06-27 10:45:00,14.57,14.58,14.56,14.58,12100.0,14.57,14.58,14.56,14.58,12100.0
2013-06-27 10:50:00,14.58,14.6,14.58,14.59,11100.0,14.58,14.6,14.58,14.59,11100.0
2013-06-27 10:55:00,14.6,14.6,14.54,14.54,9700.0,14.6,14.6,14.54,14.54,9700.0
2013-06-27 11:00:00,14.55,14.58,14.54,14.58,10000.0,14.55,14.58,14.54,14.58,10000.0
2013-06-27 11:05:00,14.58,14.58,14.54,14.54,8600.0,14.58,14.58,14.54,14.54,8600.0
2013-06-27 11:10:00,14.55,14.55,14.54,14.55,5200.0,14.55,14.55,14.54,14.55,5200.0
2013-06-27 11:15:00,14.55,14.55,14.53,14.53,10100.0,14.55,14.55,14.53,14.53,10100.0
2013-06-27 11:20:00,14.52,14.52,14.49,14.5,28000.0,14.52,14.52,14.49,14.5,28000.0
2013-06-27 11:25:00,14.5,14.51,14.5,14.51,8500.0,14.5,14.51,14.5,14.51,8500.0
2013-06-27 11:30:00,14.52,14.55,14.52,14.55,6800.0,14.52,14.55,14.52,14.55,6800.0
2013-06-27 11:35:00,14.55,14.55,14.54,14.54,2300.0,14.55,14.55,14.54,14.54,2300.0
2013-06-27 11:40:00,14.55,14.57,14.54,14.57,9800.0,14.55,14.57,14.54,14.57,9800.0
2013-06-27 11:45:00,14.57,14.59,14.57,14.59,8900.0,14.57,14.59,14.57,14.59,8900.0
2013-06-27 11:50:00,14.59,14.59,14.58,14.59,3500.0,14.59,14.59,14.58,14.59,3500.0
2013-06-27 11:55:00,14.59,14.6,14.59,14.6,12600.0,14.59,14.6,14.59,14.6,12600.0
2013-06-27 12:00:00,14.6,14.6,14.59,14.6,5800.0,14.6,14.6,14.59,14.6,5800.0
2013-06-27 12:05:00,14.6,14.62,14.59,14.62,16900.0,14.6,14.62,14.59,14.62,16900.0
2013-06-27 12:10:00,14.63,14.64,14.63,14.63,3700.0,14.63,14.64,14.63,14.63,3700.0
2013-06-27 12:15:00,14.64,14.64,14.63,14.64,1600.0,14.64,14.64,14.63,14.64,1600.0
2013-06-27 12:20:00,14.64,14.64,14.6,14.6,23700.0,14.64,14.64,14.6,14.6,23700.0
2013-06-27 12:25:00,14.61,14.61,14.6,14.6,4100.0,14.61,14.61,14.6,14.6,4100.0
2013-06-27 12:30:00,14.61,14.62,14.6,14.61,6100.0,14.61,14.62,14.6,14.61,6100.0
2013-06-27 12:35:00,14.62,14.62,14.6,14.6,12900.0,14.62,14.62,14.6,14.6,12900.0
2013-06-27 12:40:00,14.6,14.6,14.59,14.59,6600.0,14.6,14.6,14.59,14.59,6600.0
2013-06-27 12:45:00,14.59,14.6,14.57,14.58,12300.0,14.59,14.6,14.57,14.58,12300.0
2013-06-27 12:50:00,14.59,14.6,14.58,14.6,9600.0,14.59,14.6,14.58,14.6,9600.0
2013-06-27 12:55:00,14.61,14.62,14.59,14.59,13300.0,14.61,14.62,14.59,14.59,13300.0
2013-06-27 13:00:00,14.59,14.62,14.59,14.6,10700.0,14.59,14.62,14.59,14.6,10700.0
2013-06-27 13:05:00,14.6,14.6,14.59,14.59,1300.0,14.6,14.6,14.59,14.59,1300.0
2013-06-27 13:10:00,14.6,14.6,14.59,14.6,3500.0,14.6,14.6,14.59,14.6,3500.0
2013-06-27 13:15:00,14.59,14.62,14.59,14.62,13600.0,14.59,14.62,14.59,14.62,13600.0
2013-06-27 13:20:00,14.62,14.62,14.58,14.59,13600.0,14.62,14.62,14.58,14.59,13600.0
2013-06-27 13:25:00,14.58,14.6,14.58,14.6,1500.0,14.58,14.6,14.58,14.6,1500.0
2013-06-27 13:30:00,14.6,14.61,14.6,14.61,9300.0,14.6,14.61,14.6,14.61,9300.0
2013-06-27 13:35:00,14.61,14.62,14.61,14.61,12200.0,14.61,14.62,14.61,14.61,12200.0
2013-06-27 13:40:00,14.61,14.62,14.61,14.61,4100.0,14.61,14.62,14.61,14.61,4100.0
2013-06-27 13:45:00,14.62,14.64,14.58,14.63,63400.0,14.62,14.64,14.58,14.63,63400.0
2013-06-27 13:50:00,14.62,14.66,14.61,14.65,81700.0,14.62,14.66,14.61,14.65,81700.0
2013-06-27 13:55:00,14.65,14.66,14.6,14.61,28600.0,14.65,14.66,14.6,14.61,28600.0
2013-06-27 14:00:00,14.61,14.62,14.61,14.61,2800.0,14.61,14.62,14.61,14.61,2800.0
2013-06-27 14:05:00,14.62,14.62,14.59,14.59,10500.0,14.62,14.62,14.59,14.59,10500.0
2013-06-27 14:10:00,14.59,14.6,14.56,14.56,13400.0,14.59,14.6,14.56,14.56,13400.0
2013-06-27 14:15:00,14.56,14.57,14.51,14.52,32300.0,14.56,14.57,14.51,14.52,32300.0
2013-06-27 14:20:00,14.52,14.53,14.49,14.52,36200.0,14.52,14.53,14.49,14.52,36200.0
2013-06-27 14:25:00,14.53,14.53,14.49,14.52,46000.0,14.53,14.53,14.49,14.52,46000.0
2013-06-27 14:30:00,14.52,14.56,14.52,14.55,6900.0,14.52,14.56,14.52,14.55,6900.0
2013-06-27 14:35:00,14.55,14.57,14.55,14.55,8100.0,14.55,14.57,14.55,14.55,8100.0
2013-06-27 14:40:00,14.55,14.56,14.55,14.55,5600.0,14.55,14.56,14.55,14.55,5600.0
2013-06-27 14:45:00,14.55,14.56,14.55,14.56,1700.0,14.55,14.56,14.55,14.56,1700.0
2013-06-27 14:50:00,14.56,14.58,14.56,14.56,14200.0,14.56,14.58,14.56,14.56,14200.0
2013-06-27 14:55:00,14.56,14.57,14.55,14.56,3700.0,14.56,14.57,14.55,14.56,3700.0
2013-06-27 15:00:00,14.57,14.59,14.57,14.57,28300.0,14.57,14.59,14.57,14.57,28300.0
2013-06-27 15:05:00,14.57,14.58,14.57,14.57,4000.0,14.57,14.58,14.57,14.57,4000.0
2013-06-27 15:10:00,14.57,14.6,14.57,14.6,12400.0,14.57,14.6,14.57,14.6,12400.0
2013-06-27 15:15:00,14.6,14.61,14.6,14.6,10500.0,14.6,14.61,14.6,14.6,10500.0
2013-06-27 15:20:00,14.6,14.61,14.6,14.6,7000.0,14.6,14.61,14.6,14.6,7000.0
2013-06-27 15:25:00,14.61,14.61,14.6,14.6,7600.0,14.61,14.61,14.6,14.6,7600.0
2013-06-27 15:30:00,14.61,14.62,14.6,14.62,15100.0,14.61,14.62,14.6,14.62,15100.0
2013-06-27 15:35:00,14.62,14.62,14.58,14.59,14900.0,14.62,14.62,14.58,14.59,14900.0
2013-06-27 15:40:00,14.58,14.61,14.58,14.6,20300.0,14.58,14.61,14.58,14.6,20300.0
2013-06-27 15:45:00,14.6,14.6,14.54,14.56,137400.0,14.6,14.6,14.54,14.56,137400.0
2013-06-27 15:50:00,14.57,14.58,14.57,14.58,35600.0,14.57,14.58,14.57,14.58,35600.0
2013-06-27 15:55:00,14.58,14.59,14.56,14.56,70300.0,14.58,14.59,14.56,14.56,70300.0
2013-06-28 09:30:00,14.6,14.63,14.53,14.53,34500.0,14.6,14.63,14.53,14.53,34500.0
2013-06-28 09:35:00,14.52,14.53,14.48,14.5,48000.0,14.52,14.53,14.48,14.5,48000.0
2013-06-28 09:40:00,14.49,14.49,14.44,14.46,19900.0,14.49,14.49,14.44,14.46,19900.0
2013-06-28 09:45:00,14.46,14.49,14.44,14.45,18500.0,14.46,14.49,14.44,14.45,18500.0
2013-06-28 09:50:00,14.45,14.49,14.44,14.45,17700.0,14.45,14.49,14.44,14.45,17700.0
2013-06-28 09:55:00,14.44,14.46,14.41,14.41,11400.0,14.44,14.46,14.41,14.41,11400.0
2013-06-28 10:00:00,14.42,14.46,14.41,14.43,27800.0,14.42,14.46,14.41,14.43,27800.0
2013-06-28 10:05:00,14.43,14.47,14.4,14.47,25900.0,14.43,14.47,14.4,14.47,25900.0
2013-06-28 10:10:00,14.47,14.5,14.47,14.5,12200.0,14.47,14.5,14.47,14.5,12200.0
2013-06-28 10:15:00,14.51,14.54,14.5,14.54,9800.0,14.51,14.54,14.5,14.54,9800.0
2013-06-28 10:20:00,14.55,14.6,14.55,14.55,26300.0,14.55,14.6,14.55,14.55,26300.0
2013-06-28 10:25:00,14.54,14.55,14.52,14.55,7100.0,14.54,14.55,14.52,14.55,7100.0
2013-06-28 10:30:00,14.55,14.61,14.55,14.58,23500.0,14.55,14.61,14.55,14.58,23500.0
2013-06-28 10:35:00,14.59,14.63,14.59,14.62,14600.0,14.59,14.63,14.59,14.62,14600.0
2013-06-28 10:40:00,14.63,14.64,14.59,14.59,8200.0,14.63,14.64,14.59,14.59,8200.0
2013-06-28 10:45:00,14.6,14.6,14.57,14.58,4800.0,14.6,14.6,14.57,14.58,4800.0
2013-06-28 10:50:00,14.58,14.61,14.58,14.61,12000.0,14.58,14.61,14.58,14.61,12000.0
2013-06-28 10:55:00,14.61,14.64,14.61,14.64,36600.0,14.61,14.64,14.61,14.64,36600.0
2013-06-28 11:00:00,14.64,14.66,14.64,14.66,9900.0,14.64,14.66,14.64,14.66,9900.0
2013-06-28 11:05:00,14.66,14.66,14.62,14.62,13000.0,14.66,14.66,14.62,14.62,13000.0
2013-06-28 11:10:00,14.63,14.63,14.62,14.62,1500.0,14.63,14.63,14.62,14.62,1500.0
2013-06-28 11:15:00,14.63,14.63,14.62,14.62,1700.0,14.63,14.63,14.62,14.62,1700.0
2013-06-28 11:20:00,14.63,14.63,14.62,14.63,3700.0,14.63,14.63,14.62,14.63,3700.0
2013-06-28 11:25:00,14.63,14.63,14.59,14.59,6900.0,14.63,14.63,14.59,14.59,6900.0
2013-06-28 11:30:00,14.6,14.6,14.58,14.59,7400.0,14.6,14.6,14.58,14.59,7400.0
2013-06-28 11:35:00,14.58,14.64,14.58,14.64,56100.0,14.58,14.64,14.58,14.64,56100.0
2013-06-28 11:40:00,14.64,14.64,14.62,14.62,9200.0,14.64,14.64,14.62,14.62,9200.0
2013-06-28 11:45:00,14.62,14.64,14.62,14.64,2300.0,14.62,14.64,14.62,14.64,2300.0
2013-06-28 11:50:00,14.64,14.64,14.63,14.64,1600.0,14.64,14.64,14.63,14.64,1600.0
2013-06-28 11:55:00,14.64,14.64,14.63,14.64,2100.0,14.64,14.64,14.63,14.64,2100.0
2013-06-28 12:00:00,14.64,14.64,14.63,14.63,6900.0,14.64,14.64,14.63,14.63,6900.0
2013-06-28 12:05:00,14.63,14.63,14.61,14.61,6000.0,14.63,14.63,14.61,14.61,6000.0
2013-06-28 12:10:00,14.61,14.61,14.59,14.61,14000.0,14.61,14.61,14.59,14.61,14000.0
2013-06-28 12:15:00,14.6,14.6,14.59,14.59,7600.0,14.6,14.6,14.59,14.59,7600.0
2013-06-28 12:20:00,14.6,14.6,14.59,14.6,2900.0,14.6,14.6,14.59,14.6,2900.0
2013-06-28 12:25:00,14.6,14.61,14.6,14.61,4000.0,14.6,14.61,14.6,14.61,4000.0
2013-06-28 12:30:00,14.61,14.61,14.6,14.61,5400.0,14.61,14.61,14.6,14.61,5400.0
2013-06-28 12:35:00,14.61,14.61,14.6,14.61,1100.0,14.61,14.61,14.6,14.61,1100.0
2013-06-28 12:40:00,14.6,14.61,14.59,14.59,5100.0,14.6,14.61,14.59,14.59,5100.0
2013-06-28 12:45:00,14.6,14.64,14.6,14.63,23600.0,14.6,14.64,14.6,14.63,23600.0
2013-06-28 12:50:00,14.63,14.65,14.63,14.65,10400.0,14.63,14.65,14.63,14.65,10400.0
2013-06-28 12:55:00,14.65,14.65,14.63,14.63,9900.0,14.65,14.65,14.63,14.63,9900.0
2013-06-28 13:00:00,14.63,14.65,14.63,14.65,8200.0,14.63,14.65,14.63,14.65,8200.0
2013-06-28 13:05:00,14.64,14.66,14.64,14.66,21900.0,14.64,14.66,14.64,14.66,21900.0
2013-06-28 13:10:00,14.66,14.67,14.66,14.67,15100.0,14.66,14.67,14.66,14.67,15100.0
2013-06-28 13:15:00,14.67,14.68,14.67,14.67,23800.0,14.67,14.68,14.67,14.67,23800.0
2013-06-28 13:20:00,14.68,14.72,14.68,14.72,26600.0,14.68,14.72,14.68,14.72,26600.0
2013-06-28 13:25:00,14.72,14.76,14.72,14.75,13600.0,14.72,14.76,14.72,14.75,13600.0
2013-06-28 13:30:00,14.75,14.81,14.75,14.81,52400.0,14.75,14.81,14.75,14.81,52400.0
2013-06-28 13:35:00,14.82,14.82,14.81,14.82,109000.0,14.82,14.82,14.81,14.82,109000.0
2013-06-28 13:40:00,14.81,14.85,14.79,14.85,31000.0,14.81,14.85,14.79,14.85,31000.0
2013-06-28 13:45:00,14.85,14.86,14.85,14.85,8200.0,14.85,14.86,14.85,14.85,8200.0
2013-06-28 13:50:00,14.85,14.86,14.84,14.86,5900.0,14.85,14.86,14.84,14.86,5900.0
2013-06-28 13:55:00,14.85,14.89,14.85,14.88,201000.0,14.85,14.89,14.85,14.88,201000.0
2013-06-28 14:00:00,14.88,14.97,14.88,14.97,26600.0,14.88,14.97,14.88,14.97,26600.0
2013-06-28 14:05:00,14.97,15.04,14.97,15.03,40900.0,14.97,15.04,14.97,15.03,40900.0
2013-06-28 14:10:00,15.03,15.03,15.0,15.01,18400.0,15.03,15.03,15.0,15.01,18400.0
2013-06-28 14:15:00,15.01,15.01,14.99,15.0,31200.0,15.01,15.01,14.99,15.0,31200.0
2013-06-28 14:20:00,15.0,15.01,15.0,15.0,21600.0,15.0,15.01,15.0,15.0,21600.0
2013-06-28 14:25:00,15.01,15.03,15.01,15.01,11800.0,15.01,15.03,15.01,15.01,11800.0
2013-06-28 14:30:00,15.02,15.02,15.0,15.02,23500.0,15.02,15.02,15.0,15.02,23500.0
2013-06-28 14:35:00,15.02,15.03,15.01,15.03,10500.0,15.02,15.03,15.01,15.03,10500.0
2013-06-28 14:40:00,15.03,15.04,15.0,15.02,11700.0,15.03,15.04,15.0,15.02,11700.0
2013-06-28 14:45:00,15.01,15.05,15.01,15.02,37400.0,15.01,15.05,15.01,15.02,37400.0
2013-06-28 14:50:00,15.03,15.03,15.02,15.03,6300.0,15.03,15.03,15.02,15.03,6300.0
2013-06-28 14:55:00,15.03,15.03,15.0,15.01,28600.0,15.03,15.03,15.0,15.01,28600.0
2013-06-28 15:00:00,15.01,15.01,14.99,15.0,20500.0,15.01,15.01,14.99,15.0,20500.0
2013-06-28 15:05:00,14.99,15.01,14.99,15.0,5300.0,14.99,15.01,14.99,15.0,5300.0
2013-06-28 15:10:00,15.01,15.02,15.0,15.0,13600.0,15.01,15.02,15.0,15.0,13600.0
2013-06-28 15:15:00,15.0,15.02,14.99,15.0,54000.0,15.0,15.02,14.99,15.0,54000.0
2013-06-28 15:20:00,15.01,15.02,15.0,15.01,6400.0,15.01,15.02,15.0,15.01,6400.0
2013-06-28 15:25:00,15.01,15.06,15.01,15.06,20500.0,15.01,15.06,15.01,15.06,20500.0
2013-06-28 15:30:00,15.05,15.09,15.04,15.09,26500.0,15.05,15.09,15.04,15.09,26500.0
2013-06-28 15:35:00,15.09,15.1,15.09,15.1,26500.0,15.09,15.1,15.09,15.1,26500.0
2013-06-28 15:40:00,15.1,15.1,15.07,15.08,31400.0,15.1,15.1,15.07,15.08,31400.0
2013-06-28 15:45:00,15.07,15.08,15.05,15.08,20500.0,15.07,15.08,15.05,15.08,20500.0
2013-06-28 15:50:00,15.08,15.08,15.03,15.03,46200.0,15.08,15.08,15.03,15.03,46200.0
2013-06-28 15:55:00,15.03,15.04,14.97,14.97,150900.0,15.03,15.04,14.97,14.97,150900.0
2013-07-01 09:30:00,15.22,15.25,15.05,15.11,23600.0,15.22,15.25,15.05,15.11,23600.0
2013-07-01 09:35:00,15.13,15.26,15.13,15.22,21600.0,15.13,15.26,15.13,15.22,21600.0
2013-07-01 09:40:00,15.22,15.23,15.14,15.17,13400.0,15.22,15.23,15.14,15.17,13400.0
2013-07-01 09:45:00,15.18,15.23,15.13,15.23,15700.0,15.18,15.23,15.13,15.23,15700.0
2013-07-01 09:50:00,15.24,15.26,15.2,15.24,36800.0,15.24,15.26,15.2,15.24,36800.0
2013-07-01 09:55:00,15.25,15.26,15.23,15.25,10400.0,15.25,15.26,15.23,15.25,10400.0
2013-07-01 10:00:00,15.24,15.31,15.24,15.24,19100.0,15.24,15.31,15.24,15.24,19100.0
2013-07-01 10:05:00,15.25,15.28,15.25,15.25,8300.0,15.25,15.28,15.25,15.25,8300.0
2013-07-01 10:10:00,15.26,15.28,15.26,15.27,8200.0,15.26,15.28,15.26,15.27,8200.0
2013-07-01 10:15:00,15.27,15.28,15.26,15.27,20400.0,15.27,15.28,15.26,15.27,20400.0
2013-07-01 10:20:00,15.26,15.35,15.26,15.35,21700.0,15.26,15.35,15.26,15.35,21700.0
2013-07-01 10:25:00,15.34,15.37,15.32,15.32,68600.0,15.34,15.37,15.32,15.32,68600.0
2013-07-01 10:30:00,15.32,15.35,15.31,15.35,16200.0,15.32,15.35,15.31,15.35,16200.0
2013-07-01 10:35:00,15.35,15.36,15.31,15.35,34800.0,15.35,15.36,15.31,15.35,34800.0
2013-07-01 10:40:00,15.34,15.36,15.33,15.34,17000.0,15.34,15.36,15.33,15.34,17000.0
2013-07-01 10:45:00,15.33,15.36,15.33,15.34,17800.0,15.33,15.36,15.33,15.34,17800.0
2013-07-01 10:50:00,15.34,15.38,15.34,15.38,10500.0,15.34,15.38,15.34,15.38,10500.0
2013-07-01 10:55:00,15.39,15.4,15.37,15.38,34500.0,15.39,15.4,15.37,15.38,34500.0
2013-07-01 11:00:00,15.38,15.41,15.38,15.4,9600.0,15.38,15.41,15.38,15.4,9600.0
2013-07-01 11:05:00,15.4,15.4,15.39,15.39,4200.0,15.4,15.4,15.39,15.39,4200.0
2013-07-01 11:10:00,15.39,15.4,15.37,15.38,10700.0,15.39,15.4,15.37,15.38,10700.0
2013-07-01 11:15:00,15.38,15.41,15.38,15.41,6500.0,15.38,15.41,15.38,15.41,6500.0
2013-07-01 11:20:00,15.41,15.41,15.38,15.4,8500.0,15.41,15.41,15.38,15.4,8500.0
2013-07-01 11:25:00,15.4,15.42,15.4,15.42,3300.0,15.4,15.42,15.4,15.42,3300.0
2013-07-01 11:30:00,15.41,15.44,15.41,15.44,18700.0,15.41,15.44,15.41,15.44,18700.0
2013-07-01 11:35:00,15.44,15.44,15.42,15.43,22000.0,15.44,15.44,15.42,15.43,22000.0
2013-07-01 11:40:00,15.43,15.45,15.43,15.45,22300.0,15.43,15.45,15.43,15.45,22300.0
2013-07-01 11:45:00,15.45,15.48,15.45,15.46,23200.0,15.45,15.48,15.45,15.46,23200.0
2013-07-01 11:50:00,15.46,15.47,15.46,15.46,10600.0,15.46,15.47,15.46,15.46,10600.0
2013-07-01 11:55:00,15.45,15.47,15.45,15.46,9400.0,15.45,15.47,15.45,15.46,9400.0
2013-07-01 12:00:00,15.46,15.47,15.44,15.44,9500.0,15.46,15.47,15.44,15.44,9500.0
2013-07-01 12:05:00,15.45,15.45,15.38,15.41,17800.0,15.45,15.45,15.38,15.41,17800.0
2013-07-01 12:10:00,15.42,15.42,15.41,15.42,4600.0,15.42,15.42,15.41,15.42,4600.0
2013-07-01 12:15:00,15.42,15.43,15.37,15.37,8600.0,15.42,15.43,15.37,15.37,8600.0
2013-07-01 12:20:00,15.38,15.39,15.37,15.37,11300.0,15.38,15.39,15.37,15.37,11300.0
2013-07-01 12:25:00,15.38,15.39,15.34,15.35,21400.0,15.38,15.39,15.34,15.35,21400.0
2013-07-01 12:30:00,15.35,15.4,15.35,15.4,14000.0,15.35,15.4,15.35,15.4,14000.0
2013-07-01 12:35:00,15.4,15.42,15.4,15.41,2400.0,15.4,15.42,15.4,15.41,2400.0
2013-07-01 12:40:00,15.42,15.42,15.41,15.41,4600.0,15.42,15.42,15.41,15.41,4600.0
2013-07-01 12:45:00,15.41,15.44,15.41,15.42,8000.0,15.41,15.44,15.41,15.42,8000.0
2013-07-01 12:50:00,15.42,15.43,15.42,15.42,2400.0,15.42,15.43,15.42,15.42,2400.0
2013-07-01 12:55:00,15.43,15.43,15.39,15.39,18100.0,15.43,15.43,15.39,15.39,18100.0
2013-07-01 13:00:00,15.4,15.42,15.39,15.41,6000.0,15.4,15.42,15.39,15.41,6000.0
2013-07-01 13:05:00,15.42,15.44,15.42,15.44,5700.0,15.42,15.44,15.42,15.44,5700.0
2013-07-01 13:10:00,15.45,15.46,15.44,15.45,6400.0,15.45,15.46,15.44,15.45,6400.0
2013-07-01 13:15:00,15.46,15.46,15.44,15.46,11900.0,15.46,15.46,15.44,15.46,11900.0
2013-07-01 13:20:00,15.45,15.46,15.44,15.45,12900.0,15.45,15.46,15.44,15.45,12900.0
2013-07-01 13:25:00,15.45,15.48,15.44,15.45,16000.0,15.45,15.48,15.44,15.45,16000.0
2013-07-01 13:30:00,15.45,15.46,15.45,15.46,6600.0,15.45,15.46,15.45,15.46,6600.0
2013-07-01 13:35:00,15.46,15.48,15.46,15.48,18000.0,15.46,15.48,15.46,15.48,18000.0
2013-07-01 13:40:00,15.47,15.48,15.42,15.42,16000.0,15.47,15.48,15.42,15.42,16000.0
2013-07-01 13:45:00,15.42,15.43,15.4,15.4,6500.0,15.42,15.43,15.4,15.4,6500.0
2013-07-01 13:50:00,15.4,15.41,15.38,15.38,18300.0,15.4,15.41,15.38,15.38,18300.0
2013-07-01 13:55:00,15.38,15.4,15.37,15.39,22800.0,15.38,15.4,15.37,15.39,22800.0
2013-07-01 14:00:00,15.39,15.4,15.35,15.35,29700.0,15.39,15.4,15.35,15.35,29700.0
2013-07-01 14:05:00,15.35,15.38,15.35,15.38,57100.0,15.35,15.38,15.35,15.38,57100.0
2013-07-01 14:10:00,15.39,15.41,15.37,15.41,31600.0,15.39,15.41,15.37,15.41,31600.0
2013-07-01 14:15:00,15.4,15.41,15.39,15.39,10600.0,15.4,15.41,15.39,15.39,10600.0
2013-07-01 14:20:00,15.39,15.4,15.38,15.38,9100.0,15.39,15.4,15.38,15.38,9100.0
2013-07-01 14:25:00,15.38,15.4,15.38,15.39,12700.0,15.38,15.4,15.38,15.39,12700.0
2013-07-01 14:30:00,15.39,15.4,15.38,15.39,5700.0,15.39,15.4,15.38,15.39,5700.0
2013-07-01 14:35:00,15.39,15.41,15.38,15.41,8600.0,15.39,15.41,15.38,15.41,8600.0
2013-07-01 14:40:00,15.4,15.45,15.4,15.45,11800.0,15.4,15.45,15.4,15.45,11800.0
2013-07-01 14:45:00,15.45,15.46,15.45,15.46,7000.0,15.45,15.46,15.45,15.46,7000.0
2013-07-01 14:50:00,15.45,15.49,15.45,15.49,22800.0,15.45,15.49,15.45,15.49,22800.0
2013-07-01 14:55:00,15.49,15.49,15.42,15.42,35800.0,15.49,15.49,15.42,15.42,35800.0
2013-07-01 15:00:00,15.42,15.45,15.42,15.45,16300.0,15.42,15.45,15.42,15.45,16300.0
2013-07-01 15:05:00,15.44,15.46,15.44,15.46,11600.0,15.44,15.46,15.44,15.46,11600.0
2013-07-01 15:10:00,15.47,15.49,15.47,15.47,18700.0,15.47,15.49,15.47,15.47,18700.0
2013-07-01 15:15:00,15.48,15.48,15.36,15.4,49900.0,15.48,15.48,15.36,15.4,49900.0
2013-07-01 15:20:00,15.41,15.46,15.41,15.41,33400.0,15.41,15.46,15.41,15.41,33400.0
2013-07-01 15:25:00,15.41,15.41,15.38,15.38,23800.0,15.41,15.41,15.38,15.38,23800.0
2013-07-01 15:30:00,15.38,15.4,15.36,15.36,20500.0,15.38,15.4,15.36,15.36,20500.0
2013-07-01 15:35:00,15.37,15.38,15.35,15.36,38700.0,15.37,15.38,15.35,15.36,38700.0
2013-07-01 15:40:00,15.37,15.38,15.35,15.36,52200.0,15.37,15.38,15.35,15.36,52200.0
2013-07-01 15:45:00,15.36,15.36,15.33,15.35,56900.0,15.36,15.36,15.33,15.35,56900.0
2013-07-01 15:50:00,15.35,15.36,15.34,15.34,65800.0,15.35,15.36,15.34,15.34,65800.0
2013-07-01 15:55:00,15.35,15.37,15.34,15.37,118100.0,15.35,15.37,15.34,15.37,118100.0
2013-07-02 09:30:00,15.4,15.5,15.4,15.46,13500.0,15.4,15.5,15.4,15.46,13500.0
2013-07-02 09:35:00,15.43,15.45,15.37,15.39,23100.0,15.43,15.45,15.37,15.39,23100.0
2013-07-02 09:40:00,15.4,15.48,15.39,15.48,24900.0,15.4,15.48,15.39,15.48,24900.0
2013-07-02 09:45:00,15.48,15.6,15.43,15.55,64500.0,15.48,15.6,15.43,15.55,64500.0
2013-07-02 09:50:00,15.57,15.57,15.41,15.41,48800.0,15.57,15.57,15.41,15.41,48800.0
2013-07-02 09:55:00,15.41,15.41,15.31,15.36,25600.0,15.41,15.41,15.31,15.36,25600.0
2013-07-02 10:00:00,15.36,15.37,15.33,15.35,40200.0,15.36,15.37,15.33,15.35,40200.0
2013-07-02 10:05:00,15.35,15.42,15.35,15.38,11700.0,15.35,15.42,15.35,15.38,11700.0
2013-07-02 10:10:00,15.37,15.38,15.33,15.37,15500.0,15.37,15.38,15.33,15.37,15500.0
2013-07-02 10:15:00,15.37,15.37,15.31,15.31,28300.0,15.37,15.37,15.31,15.31,28300.0
2013-07-02 10:20:00,15.32,15.33,15.32,15.32,7300.0,15.32,15.33,15.32,15.32,7300.0
2013-07-02 10:25:00,15.32,15.35,15.32,15.33,13000.0,15.32,15.35,15.32,15.33,13000.0
2013-07-02 10:30:00,15.33,15.33,15.27,15.27,10700.0,15.33,15.33,15.27,15.27,10700.0
2013-07-02 10:35:00,15.27,15.27,15.2,15.2,16400.0,15.27,15.27,15.2,15.2,16400.0
2013-07-02 10:40:00,15.21,15.23,15.16,15.2,65300.0,15.21,15.23,15.16,15.2,65300.0
2013-07-02 10:45:00,15.19,15.22,15.17,15.22,47300.0,15.19,15.22,15.17,15.22,47300.0
2013-07-02 10:50:00,15.23,15.26,15.23,15.26,9600.0,15.23,15.26,15.23,15.26,9600.0
2013-07-02 10:55:00,15.26,15.31,15.26,15.29,8100.0,15.26,15.31,15.26,15.29,8100.0
2013-07-02 11:00:00,15.3,15.31,15.26,15.26,10400.0,15.3,15.31,15.26,15.26,10400.0
2013-07-02 11:05:00,15.25,15.28,15.23,15.27,15600.0,15.25,15.28,15.23,15.27,15600.0
2013-07-02 11:10:00,15.28,15.33,15.28,15.33,7200.0,15.28,15.33,15.28,15.33,7200.0
2013-07-02 11:15:00,15.34,15.36,15.32,15.33,11100.0,15.34,15.36,15.32,15.33,11100.0
2013-07-02 11:20:00,15.34,15.36,15.33,15.33,8500.0,15.34,15.36,15.33,15.33,8500.0
2013-07-02 11:25:00,15.33,15.33,15.29,15.29,18400.0,15.33,15.33,15.29,15.29,18400.0
2013-07-02 11:30:00,15.29,15.31,15.29,15.31,6600.0,15.29,15.31,15.29,15.31,6600.0
2013-07-02 11:35:00,15.32,15.33,15.27,15.28,13500.0,15.32,15.33,15.27,15.28,13500.0
2013-07-02 11:40:00,15.27,15.31,15.27,15.31,6200.0,15.27,15.31,15.27,15.31,6200.0
2013-07-02 11:45:00,15.32,15.36,15.32,15.35,7700.0,15.32,15.36,15.32,15.35,7700.0
2013-07-02 11:50:00,15.34,15.35,15.29,15.31,16100.0,15.34,15.35,15.29,15.31,16100.0
2013-07-02 11:55:00,15.32,15.32,15.22,15.24,24600.0,15.32,15.32,15.22,15.24,24600.0
2013-07-02 12:00:00,15.24,15.25,15.19,15.21,15900.0,15.24,15.25,15.19,15.21,15900.0
2013-07-02 12:05:00,15.2,15.2,15.15,15.19,51600.0,15.2,15.2,15.15,15.19,51600.0
2013-07-02 12:10:00,15.2,15.28,15.19,15.28,15400.0,15.2,15.28,15.19,15.28,15400.0
2013-07-02 12:15:00,15.29,15.3,15.27,15.28,8500.0,15.29,15.3,15.27,15.28,8500.0
2013-07-02 12:20:00,15.27,15.27,15.24,15.26,9000.0,15.27,15.27,15.24,15.26,9000.0
2013-07-02 12:25:00,15.25,15.27,15.25,15.27,2100.0,15.25,15.27,15.25,15.27,2100.0
2013-07-02 12:30:00,15.27,15.33,15.27,15.33,5500.0,15.27,15.33,15.27,15.33,5500.0
2013-07-02 12:35:00,15.33,15.34,15.32,15.34,6700.0,15.33,15.34,15.32,15.34,6700.0
2013-07-02 12:40:00,15.34,15.35,15.31,15.33,12500.0,15.34,15.35,15.31,15.33,12500.0
2013-07-02 12:45:00,15.32,15.32,15.27,15.28,13700.0,15.32,15.32,15.27,15.28,13700.0
2013-07-02 12:50:00,15.28,15.29,15.23,15.23,10600.0,15.28,15.29,15.23,15.23,10600.0
2013-07-02 12:55:00,15.23,15.26,15.23,15.24,9700.0,15.23,15.26,15.23,15.24,9700.0
2013-07-02 13:00:00,15.25,15.25,15.2,15.22,10000.0,15.25,15.25,15.2,15.22,10000.0
2013-07-02 13:05:00,15.23,15.25,15.22,15.24,7600.0,15.23,15.25,15.22,15.24,7600.0
2013-07-02 13:10:00,15.24,15.26,15.22,15.23,19600.0,15.24,15.26,15.22,15.23,19600.0
2013-07-02 13:15:00,15.22,15.23,15.22,15.22,3600.0,15.22,15.23,15.22,15.22,3600.0
2013-07-02 13:20:00,15.23,15.24,15.22,15.23,6800.0,15.23,15.24,15.22,15.23,6800.0
2013-07-02 13:25:00,15.24,15.25,15.23,15.24,15000.0,15.24,15.25,15.23,15.24,15000.0
2013-07-02 13:30:00,15.24,15.25,15.24,15.25,9900.0,15.24,15.25,15.24,15.25,9900.0
2013-07-02 13:35:00,15.24,15.25,15.21,15.22,38500.0,15.24,15.25,15.21,15.22,38500.0
2013-07-02 13:40:00,15.22,15.24,15.21,15.23,17300.0,15.22,15.24,15.21,15.23,17300.0
2013-07-02 13:45:00,15.22,15.25,15.21,15.24,23500.0,15.22,15.25,15.21,15.24,23500.0
2013-07-02 13:50:00,15.25,15.27,15.24,15.27,26800.0,15.25,15.27,15.24,15.27,26800.0
2013-07-02 13:55:00,15.27,15.27,15.25,15.26,14500.0,15.27,15.27,15.25,15.26,14500.0
2013-07-02 14:00:00,15.26,15.27,15.23,15.25,23000.0,15.26,15.27,15.23,15.25,23000.0
2013-07-02 14:05:00,15.26,15.26,15.21,15.21,16100.0,15.26,15.26,15.21,15.21,16100.0
2013-07-02 14:10:00,15.22,15.27,15.21,15.26,35700.0,15.22,15.27,15.21,15.26,35700.0
2013-07-02 14:15:00,15.26,15.27,15.26,15.27,7300.0,15.26,15.27,15.26,15.27,7300.0
2013-07-02 14:20:00,15.27,15.28,15.26,15.26,9300.0,15.27,15.28,15.26,15.26,9300.0
2013-07-02 14:25:00,15.26,15.27,15.25,15.26,7400.0,15.26,15.27,15.25,15.26,7400.0
2013-07-02 14:30:00,15.26,15.28,15.26,15.28,10700.0,15.26,15.28,15.26,15.28,10700.0
2013-07-02 14:35:00,15.28,15.3,15.26,15.26,20900.0,15.28,15.3,15.26,15.26,20900.0
2013-07-02 14:40:00,15.27,15.29,15.26,15.29,6700.0,15.27,15.29,15.26,15.29,6700.0
2013-07-02 14:45:00,15.28,15.32,15.27,15.32,19300.0,15.28,15.32,15.27,15.32,19300.0
2013-07-02 14:50:00,15.31,15.37,15.31,15.34,18300.0,15.31,15.37,15.31,15.34,18300.0
2013-07-02 14:55:00,15.33,15.37,15.33,15.34,33500.0,15.33,15.37,15.33,15.34,33500.0
2013-07-02 15:00:00,15.34,15.36,15.34,15.35,19200.0,15.34,15.36,15.34,15.35,19200.0
2013-07-02 15:05:00,15.34,15.4,15.34,15.36,24700.0,15.34,15.4,15.34,15.36,24700.0
2013-07-02 15:10:00,15.37,15.44,15.37,15.43,41600.0,15.37,15.44,15.37,15.43,41600.0
2013-07-02 15:15:00,15.43,15.44,15.41,15.44,23400.0,15.43,15.44,15.41,15.44,23400.0
2013-07-02 15:20:00,15.43,15.48,15.43,15.46,53600.0,15.43,15.48,15.43,15.46,53600.0
2013-07-02 15:25:00,15.46,15.49,15.42,15.44,47300.0,15.46,15.49,15.42,15.44,47300.0
2013-07-02 15:30:00,15.43,15.44,15.41,15.42,11400.0,15.43,15.44,15.41,15.42,11400.0
2013-07-02 15:35:00,15.41,15.42,15.37,15.4,40500.0,15.41,15.42,15.37,15.4,40500.0
2013-07-02 15:40:00,15.41,15.45,15.41,15.43,52700.0,15.41,15.45,15.41,15.43,52700.0
2013-07-02 15:45:00,15.44,15.44,15.41,15.41,21000.0,15.44,15.44,15.41,15.41,21000.0
2013-07-02 15:50:00,15.42,15.42,15.39,15.39,38400.0,15.42,15.42,15.39,15.39,38400.0
2013-07-02 15:55:00,15.4,15.45,15.4,15.44,68800.0,15.4,15.45,15.4,15.44,68800.0
2013-07-03 09:30:00,15.35,15.5,15.31,15.33,14700.0,15.35,15.5,15.31,15.33,14700.0
2013-07-03 09:35:00,15.33,15.34,15.25,15.33,14500.0,15.33,15.34,15.25,15.33,14500.0
2013-07-03 09:40:00,15.33,15.37,15.28,15.3,17700.0,15.33,15.37,15.28,15.3,17700.0
2013-07-03 09:45:00,15.29,15.34,15.24,15.24,23700.0,15.29,15.34,15.24,15.24,23700.0
2013-07-03 09:50:00,15.25,15.27,15.2,15.23,30400.0,15.25,15.27,15.2,15.23,30400.0
2013-07-03 09:55:00,15.23,15.27,15.22,15.22,16700.0,15.23,15.27,15.22,15.22,16700.0
2013-07-03 10:00:00,15.22,15.3,15.21,15.27,11700.0,15.22,15.3,15.21,15.27,11700.0
2013-07-03 10:05:00,15.28,15.28,15.22,15.28,9100.0,15.28,15.28,15.22,15.28,9100.0
2013-07-03 10:10:00,15.28,15.35,15.27,15.35,18800.0,15.28,15.35,15.27,15.35,18800.0
2013-07-03 10:15:00,15.36,15.37,15.33,15.33,9200.0,15.36,15.37,15.33,15.33,9200.0
2013-07-03 10:20:00,15.33,15.4,15.33,15.39,11100.0,15.33,15.4,15.33,15.39,11100.0
2013-07-03 10:25:00,15.38,15.42,15.34,15.42,12200.0,15.38,15.42,15.34,15.42,12200.0
2013-07-03 10:30:00,15.43,15.45,15.37,15.38,21000.0,15.43,15.45,15.37,15.38,21000.0
2013-07-03 10:35:00,15.37,15.38,15.34,15.34,10000.0,15.37,15.38,15.34,15.34,10000.0
2013-07-03 10:40:00,15.34,15.4,15.34,15.4,10300.0,15.34,15.4,15.34,15.4,10300.0
2013-07-03 10:45:00,15.41,15.42,15.37,15.39,11800.0,15.41,15.42,15.37,15.39,11800.0
2013-07-03 10:50:00,15.41,15.43,15.36,15.36,11400.0,15.41,15.43,15.36,15.36,11400.0
2013-07-03 10:55:00,15.36,15.36,15.35,15.35,2500.0,15.36,15.36,15.35,15.35,2500.0
2013-07-03 11:00:00,15.36,15.41,15.36,15.4,12800.0,15.36,15.41,15.36,15.4,12800.0
2013-07-03 11:05:00,15.4,15.4,15.36,15.36,5100.0,15.4,15.4,15.36,15.36,5100.0
2013-07-03 11:10:00,15.36,15.4,15.36,15.4,3000.0,15.36,15.4,15.36,15.4,3000.0
2013-07-03 11:15:00,15.4,15.41,15.4,15.4,11800.0,15.4,15.41,15.4,15.4,11800.0
2013-07-03 11:20:00,15.41,15.42,15.39,15.42,9800.0,15.41,15.42,15.39,15.42,9800.0
2013-07-03 11:25:00,15.41,15.41,15.4,15.4,3100.0,15.41,15.41,15.4,15.4,3100.0
2013-07-03 11:30:00,15.41,15.46,15.41,15.44,10900.0,15.41,15.46,15.41,15.44,10900.0
2013-07-03 11:35:00,15.44,15.44,15.42,15.42,8200.0,15.44,15.44,15.42,15.42,8200.0
2013-07-03 11:40:00,15.42,15.47,15.42,15.47,9200.0,15.42,15.47,15.42,15.47,9200.0
2013-07-03 11:45:00,15.47,15.49,15.47,15.47,9600.0,15.47,15.49,15.47,15.47,9600.0
2013-07-03 11:50:00,15.48,15.5,15.47,15.47,21800.0,15.48,15.5,15.47,15.47,21800.0
2013-07-03 11:55:00,15.47,15.54,15.47,15.54,25000.0,15.47,15.54,15.47,15.54,25000.0
2013-07-03 12:00:00,15.54,15.56,15.51,15.51,15700.0,15.54,15.56,15.51,15.51,15700.0
2013-07-03 12:05:00,15.51,15.54,15.49,15.49,37800.0,15.51,15.54,15.49,15.49,37800.0
2013-07-03 12:10:00,15.49,15.5,15.48,15.48,4300.0,15.49,15.5,15.48,15.48,4300.0
2013-07-03 12:15:00,15.48,15.49,15.47,15.49,8200.0,15.48,15.49,15.47,15.49,8200.0
2013-07-03 12:20:00,15.49,15.5,15.45,15.45,21100.0,15.49,15.5,15.45,15.45,21100.0
2013-07-03 12:25:00,15.45,15.46,15.43,15.44,15700.0,15.45,15.46,15.43,15.44,15700.0
2013-07-03 12:30:00,15.42,15.43,15.39,15.39,41100.0,15.42,15.43,15.39,15.39,41100.0
2013-07-03 12:35:00,15.4,15.4,15.39,15.4,9600.0,15.4,15.4,15.39,15.4,9600.0
2013-07-03 12:40:00,15.4,15.4,15.39,15.39,12500.0,15.4,15.4,15.39,15.39,12500.0
2013-07-03 12:45:00,15.4,15.44,15.4,15.44,21800.0,15.4,15.44,15.4,15.44,21800.0
2013-07-03 12:50:00,15.44,15.46,15.4,15.4,14500.0,15.44,15.46,15.4,15.4,14500.0
2013-07-03 12:55:00,15.4,15.44,15.4,15.43,32600.0,15.4,15.44,15.4,15.43,32600.0
2013-07-05 09:30:00,15.71,15.73,15.38,15.54,25600.0,15.71,15.73,15.38,15.54,25600.0
2013-07-05 09:35:00,15.51,15.51,15.47,15.5,9900.0,15.51,15.51,15.47,15.5,9900.0
2013-07-05 09:40:00,15.5,15.5,15.46,15.47,9100.0,15.5,15.5,15.46,15.47,9100.0
2013-07-05 09:45:00,15.47,15.6,15.47,15.6,23700.0,15.47,15.6,15.47,15.6,23700.0
2013-07-05 09:50:00,15.59,15.59,15.48,15.48,11100.0,15.59,15.59,15.48,15.48,11100.0
2013-07-05 09:55:00,15.49,15.51,15.48,15.5,5300.0,15.49,15.51,15.48,15.5,5300.0
2013-07-05 10:00:00,15.5,15.55,15.49,15.52,19800.0,15.5,15.55,15.49,15.52,19800.0
2013-07-05 10:05:00,15.53,15.53,15.48,15.48,17100.0,15.53,15.53,15.48,15.48,17100.0
2013-07-05 10:10:00,15.48,15.48,15.41,15.42,11700.0,15.48,15.48,15.41,15.42,11700.0
2013-07-05 10:15:00,15.42,15.46,15.4,15.46,8600.0,15.42,15.46,15.4,15.46,8600.0
2013-07-05 10:20:00,15.46,15.46,15.39,15.4,4800.0,15.46,15.46,15.39,15.4,4800.0
2013-07-05 10:25:00,15.4,15.42,15.38,15.42,5300.0,15.4,15.42,15.38,15.42,5300.0
2013-07-05 10:30:00,15.42,15.46,15.4,15.45,4200.0,15.42,15.46,15.4,15.45,4200.0
2013-07-05 10:35:00,15.47,15.49,15.43,15.45,6800.0,15.47,15.49,15.43,15.45,6800.0
2013-07-05 10:40:00,15.46,15.51,15.46,15.5,8000.0,15.46,15.51,15.46,15.5,8000.0
2013-07-05 10:45:00,15.5,15.53,15.47,15.49,7800.0,15.5,15.53,15.47,15.49,7800.0
2013-07-05 10:50:00,15.49,15.55,15.48,15.55,20000.0,15.49,15.55,15.48,15.55,20000.0
2013-07-05 10:55:00,15.54,15.62,15.54,15.61,9500.0,15.54,15.62,15.54,15.61,9500.0
2013-07-05 11:00:00,15.61,15.63,15.61,15.61,13300.0,15.61,15.63,15.61,15.61,13300.0
2013-07-05 11:05:00,15.62,15.62,15.56,15.58,9200.0,15.62,15.62,15.56,15.58,9200.0
2013-07-05 11:10:00,15.58,15.63,15.58,15.6,6200.0,15.58,15.63,15.58,15.6,6200.0
2013-07-05 11:15:00,15.6,15.63,15.58,15.63,5200.0,15.6,15.63,15.58,15.63,5200.0
2013-07-05 11:20:00,15.64,15.64,15.57,15.57,46000.0,15.64,15.64,15.57,15.57,46000.0
2013-07-05 11:25:00,15.57,15.59,15.57,15.58,3600.0,15.57,15.59,15.57,15.58,3600.0
2013-07-05 11:30:00,15.58,15.58,15.56,15.57,3000.0,15.58,15.58,15.56,15.57,3000.0
2013-07-05 11:35:00,15.58,15.64,15.58,15.63,10500.0,15.58,15.64,15.58,15.63,10500.0
2013-07-05 11:40:00,15.63,15.65,15.62,15.65,5100.0,15.63,15.65,15.62,15.65,5100.0
2013-07-05 11:45:00,15.65,15.66,15.62,15.66,4300.0,15.65,15.66,15.62,15.66,4300.0
2013-07-05 11:50:00,15.66,15.68,15.66,15.67,2600.0,15.66,15.68,15.66,15.67,2600.0
2013-07-05 11:55:00,15.67,15.72,15.67,15.72,14000.0,15.67,15.72,15.67,15.72,14000.0
2013-07-05 12:00:00,15.72,15.72,15.69,15.69,13200.0,15.72,15.72,15.69,15.69,13200.0
2013-07-05 12:05:00,15.69,15.69,15.68,15.69,2200.0,15.69,15.69,15.68,15.69,2200.0
2013-07-05 12:10:00,15.68,15.7,15.66,15.66,5000.0,15.68,15.7,15.66,15.66,5000.0
2013-07-05 12:15:00,15.67,15.68,15.64,15.64,19000.0,15.67,15.68,15.64,15.64,19000.0
2013-07-05 12:20:00,15.64,15.65,15.63,15.63,12700.0,15.64,15.65,15.63,15.63,12700.0
2013-07-05 12:25:00,15.62,15.63,15.61,15.61,4600.0,15.62,15.63,15.61,15.61,4600.0
2013-07-05 12:30:00,15.62,15.64,15.62,15.64,4900.0,15.62,15.64,15.62,15.64,4900.0
2013-07-05 12:35:00,15.64,15.65,15.63,15.64,8800.0,15.64,15.65,15.63,15.64,8800.0
2013-07-05 12:40:00,15.63,15.63,15.62,15.63,800.0,15.63,15.63,15.62,15.63,800.0
2013-07-05 12:45:00,15.63,15.65,15.63,15.64,5900.0,15.63,15.65,15.63,15.64,5900.0
2013-07-05 12:50:00,15.64,15.64,15.63,15.64,1900.0,15.64,15.64,15.63,15.64,1900.0
2013-07-05 12:55:00,15.63,15.64,15.61,15.62,10500.0,15.63,15.64,15.61,15.62,10500.0
2013-07-05 13:00:00,15.62,15.63,15.61,15.61,1900.0,15.62,15.63,15.61,15.61,1900.0
2013-07-05 13:05:00,15.6,15.63,15.6,15.63,3100.0,15.6,15.63,15.6,15.63,3100.0
2013-07-05 13:10:00,15.63,15.63,15.61,15.62,3700.0,15.63,15.63,15.61,15.62,3700.0
2013-07-05 13:15:00,15.62,15.62,15.59,15.61,7300.0,15.62,15.62,15.59,15.61,7300.0
2013-07-05 13:20:00,15.61,15.61,15.59,15.61,4100.0,15.61,15.61,15.59,15.61,4100.0
2013-07-05 13:25:00,15.6,15.61,15.6,15.6,1200.0,15.6,15.61,15.6,15.6,1200.0
2013-07-05 13:30:00,15.61,15.63,15.61,15.63,6000.0,15.61,15.63,15.61,15.63,6000.0
2013-07-05 13:35:00,15.62,15.63,15.62,15.62,1700.0,15.62,15.63,15.62,15.62,1700.0
2013-07-05 13:40:00,15.63,15.64,15.62,15.64,3600.0,15.63,15.64,15.62,15.64,3600.0
2013-07-05 13:45:00,15.64,15.66,15.63,15.65,1800.0,15.64,15.66,15.63,15.65,1800.0
2013-07-05 13:50:00,15.66,15.68,15.65,15.68,5600.0,15.66,15.68,15.65,15.68,5600.0
2013-07-05 13:55:00,15.68,15.69,15.67,15.69,3900.0,15.68,15.69,15.67,15.69,3900.0
2013-07-05 14:00:00,15.69,15.7,15.68,15.7,7700.0,15.69,15.7,15.68,15.7,7700.0
2013-07-05 14:05:00,15.7,15.7,15.68,15.7,16900.0,15.7,15.7,15.68,15.7,16900.0
2013-07-05 14:10:00,15.71,15.72,15.7,15.72,7600.0,15.71,15.72,15.7,15.72,7600.0
2013-07-05 14:15:00,15.73,15.73,15.71,15.73,5500.0,15.73,15.73,15.71,15.73,5500.0
2013-07-05 14:20:00,15.73,15.74,15.7,15.7,12600.0,15.73,15.74,15.7,15.7,12600.0
2013-07-05 14:25:00,15.7,15.71,15.68,15.68,5200.0,15.7,15.71,15.68,15.68,5200.0
2013-07-05 14:30:00,15.68,15.7,15.68,15.68,5500.0,15.68,15.7,15.68,15.68,5500.0
2013-07-05 14:35:00,15.69,15.7,15.67,15.68,19700.0,15.69,15.7,15.67,15.68,19700.0
2013-07-05 14:40:00,15.68,15.68,15.65,15.65,6200.0,15.68,15.68,15.65,15.65,6200.0
2013-07-05 14:45:00,15.65,15.65,15.62,15.62,7000.0,15.65,15.65,15.62,15.62,7000.0
2013-07-05 14:50:00,15.63,15.65,15.63,15.65,5500.0,15.63,15.65,15.63,15.65,5500.0
2013-07-05 14:55:00,15.65,15.65,15.62,15.63,6900.0,15.65,15.65,15.62,15.63,6900.0
2013-07-05 15:00:00,15.63,15.64,15.62,15.62,5200.0,15.63,15.64,15.62,15.62,5200.0
2013-07-05 15:05:00,15.62,15.63,15.62,15.62,2500.0,15.62,15.63,15.62,15.62,2500.0
2013-07-05 15:10:00,15.63,15.63,15.62,15.62,2600.0,15.63,15.63,15.62,15.62,2600.0
2013-07-05 15:15:00,15.62,15.63,15.62,15.62,1900.0,15.62,15.63,15.62,15.62,1900.0
2013-07-05 15:20:00,15.63,15.63,15.62,15.63,7000.0,15.63,15.63,15.62,15.63,7000.0
2013-07-05 15:25:00,15.63,15.63,15.62,15.63,6200.0,15.63,15.63,15.62,15.63,6200.0
2013-07-05 15:30:00,15.62,15.69,15.62,15.69,15200.0,15.62,15.69,15.62,15.69,15200.0
2013-07-05 15:35:00,15.68,15.7,15.66,15.68,12100.0,15.68,15.7,15.66,15.68,12100.0
2013-07-05 15:40:00,15.68,15.69,15.68,15.68,9300.0,15.68,15.69,15.68,15.68,9300.0
2013-07-05 15:45:00,15.69,15.69,15.65,15.66,21700.0,15.69,15.69,15.65,15.66,21700.0
2013-07-05 15:50:00,15.67,15.72,15.67,15.69,34500.0,15.67,15.72,15.67,15.69,34500.0
2013-07-05 15:55:00,15.69,15.72,15.68,15.7,63400.0,15.69,15.72,15.68,15.7,63400.0
2013-07-08 09:30:00,15.77,15.8,15.77,15.79,28800.0,15.77,15.8,15.77,15.79,28800.0
2013-07-08 09:35:00,15.79,15.8,15.77,15.79,29600.0,15.79,15.8,15.77,15.79,29600.0
2013-07-08 09:40:00,15.79,15.79,15.7,15.73,14700.0,15.79,15.79,15.7,15.73,14700.0
2013-07-08 09:45:00,15.73,15.79,15.73,15.77,15900.0,15.73,15.79,15.73,15.77,15900.0
2013-07-08 09:50:00,15.78,15.79,15.76,15.79,3700.0,15.78,15.79,15.76,15.79,3700.0
2013-07-08 09:55:00,15.78,15.83,15.77,15.82,19300.0,15.78,15.83,15.77,15.82,19300.0
2013-07-08 10:00:00,15.81,15.86,15.81,15.84,20800.0,15.81,15.86,15.81,15.84,20800.0
2013-07-08 10:05:00,15.84,15.86,15.83,15.85,11800.0,15.84,15.86,15.83,15.85,11800.0
2013-07-08 10:10:00,15.86,15.88,15.84,15.87,13900.0,15.86,15.88,15.84,15.87,13900.0
2013-07-08 10:15:00,15.87,15.99,15.87,15.94,68500.0,15.87,15.99,15.87,15.94,68500.0
2013-07-08 10:20:00,15.94,15.99,15.93,15.95,30500.0,15.94,15.99,15.93,15.95,30500.0
2013-07-08 10:25:00,15.95,16.0,15.95,15.96,25400.0,15.95,16.0,15.95,15.96,25400.0
2013-07-08 10:30:00,15.95,15.96,15.92,15.92,21800.0,15.95,15.96,15.92,15.92,21800.0
2013-07-08 10:35:00,15.92,15.92,15.83,15.84,14600.0,15.92,15.92,15.83,15.84,14600.0
2013-07-08 10:40:00,15.83,15.89,15.83,15.88,12900.0,15.83,15.89,15.83,15.88,12900.0
2013-07-08 10:45:00,15.88,15.89,15.87,15.88,8900.0,15.88,15.89,15.87,15.88,8900.0
2013-07-08 10:50:00,15.88,15.88,15.82,15.82,7700.0,15.88,15.88,15.82,15.82,7700.0
2013-07-08 10:55:00,15.81,15.84,15.8,15.84,16000.0,15.81,15.84,15.8,15.84,16000.0
2013-07-08 11:00:00,15.84,15.92,15.84,15.91,9800.0,15.84,15.92,15.84,15.91,9800.0
2013-07-08 11:05:00,15.92,15.98,15.92,15.95,35100.0,15.92,15.98,15.92,15.95,35100.0
2013-07-08 11:10:00,15.95,15.99,15.95,15.99,22000.0,15.95,15.99,15.95,15.99,22000.0
2013-07-08 11:15:00,15.99,15.99,15.95,15.98,14200.0,15.99,15.99,15.95,15.98,14200.0
2013-07-08 11:20:00,15.99,15.99,15.92,15.92,17800.0,15.99,15.99,15.92,15.92,17800.0
2013-07-08 11:25:00,15.92,15.92,15.84,15.84,24700.0,15.92,15.92,15.84,15.84,24700.0
2013-07-08 11:30:00,15.84,15.85,15.76,15.77,30000.0,15.84,15.85,15.76,15.77,30000.0
2013-07-08 11:35:00,15.77,15.78,15.7,15.72,28100.0,15.77,15.78,15.7,15.72,28100.0
2013-07-08 11:40:00,15.72,15.81,15.72,15.81,18400.0,15.72,15.81,15.72,15.81,18400.0
2013-07-08 11:45:00,15.8,15.81,15.76,15.78,17400.0,15.8,15.81,15.76,15.78,17400.0
2013-07-08 11:50:00,15.79,15.81,15.79,15.81,9000.0,15.79,15.81,15.79,15.81,9000.0
2013-07-08 11:55:00,15.8,15.81,15.76,15.76,13600.0,15.8,15.81,15.76,15.76,13600.0
2013-07-08 12:00:00,15.76,15.77,15.68,15.68,21500.0,15.76,15.77,15.68,15.68,21500.0
2013-07-08 12:05:00,15.69,15.69,15.62,15.63,24700.0,15.69,15.69,15.62,15.63,24700.0
2013-07-08 12:10:00,15.64,15.64,15.59,15.6,26400.0,15.64,15.64,15.59,15.6,26400.0
2013-07-08 12:15:00,15.6,15.67,15.57,15.65,25500.0,15.6,15.67,15.57,15.65,25500.0
2013-07-08 12:20:00,15.65,15.66,15.56,15.58,36000.0,15.65,15.66,15.56,15.58,36000.0
2013-07-08 12:25:00,15.57,15.58,15.42,15.49,93700.0,15.57,15.58,15.42,15.49,93700.0
2013-07-08 12:30:00,15.47,15.5,15.44,15.47,38400.0,15.47,15.5,15.44,15.47,38400.0
2013-07-08 12:35:00,15.47,15.5,15.46,15.49,19300.0,15.47,15.5,15.46,15.49,19300.0
2013-07-08 12:40:00,15.49,15.49,15.43,15.45,18600.0,15.49,15.49,15.43,15.45,18600.0
2013-07-08 12:45:00,15.45,15.46,15.38,15.38,41500.0,15.45,15.46,15.38,15.38,41500.0
2013-07-08 12:50:00,15.39,15.4,15.31,15.37,40500.0,15.39,15.4,15.31,15.37,40500.0
2013-07-08 12:55:00,15.37,15.39,15.32,15.36,27800.0,15.37,15.39,15.32,15.36,27800.0
2013-07-08 13:00:00,15.36,15.37,15.26,15.31,67700.0,15.36,15.37,15.26,15.31,67700.0
2013-07-08 13:05:00,15.31,15.43,15.29,15.42,64800.0,15.31,15.43,15.29,15.42,64800.0
2013-07-08 13:10:00,15.42,15.44,15.28,15.33,59500.0,15.42,15.44,15.28,15.33,59500.0
2013-07-08 13:15:00,15.33,15.33,15.23,15.26,35900.0,15.33,15.33,15.23,15.26,35900.0
2013-07-08 13:20:00,15.26,15.3,15.25,15.27,36700.0,15.26,15.3,15.25,15.27,36700.0
2013-07-08 13:25:00,15.27,15.28,15.27,15.28,13000.0,15.27,15.28,15.27,15.28,13000.0
2013-07-08 13:30:00,15.28,15.39,15.28,15.38,40000.0,15.28,15.39,15.28,15.38,40000.0
2013-07-08 13:35:00,15.39,15.41,15.35,15.37,17200.0,15.39,15.41,15.35,15.37,17200.0
2013-07-08 13:40:00,15.38,15.41,15.37,15.39,11200.0,15.38,15.41,15.37,15.39,11200.0
2013-07-08 13:45:00,15.4,15.44,15.4,15.43,2800.0,15.4,15.44,15.4,15.43,2800.0
2013-07-08 13:50:00,15.44,15.47,15.41,15.42,18200.0,15.44,15.47,15.41,15.42,18200.0
2013-07-08 13:55:00,15.43,15.45,15.4,15.41,11300.0,15.43,15.45,15.4,15.41,11300.0
2013-07-08 14:00:00,15.42,15.44,15.42,15.44,6600.0,15.42,15.44,15.42,15.44,6600.0
2013-07-08 14:05:00,15.44,15.46,15.44,15.46,6800.0,15.44,15.46,15.44,15.46,6800.0
2013-07-08 14:10:00,15.46,15.47,15.45,15.47,2200.0,15.46,15.47,15.45,15.47,2200.0
2013-07-08 14:15:00,15.47,15.49,15.46,15.48,15500.0,15.47,15.49,15.46,15.48,15500.0
2013-07-08 14:20:00,15.47,15.48,15.46,15.48,9100.0,15.47,15.48,15.46,15.48,9100.0
2013-07-08 14:25:00,15.47,15.48,15.46,15.47,5000.0,15.47,15.48,15.46,15.47,5000.0
2013-07-08 14:30:00,15.47,15.48,15.45,15.46,20400.0,15.47,15.48,15.45,15.46,20400.0
2013-07-08 14:35:00,15.45,15.49,15.45,15.49,36900.0,15.45,15.49,15.45,15.49,36900.0
2013-07-08 14:40:00,15.49,15.51,15.49,15.51,9000.0,15.49,15.51,15.49,15.51,9000.0
2013-07-08 14:45:00,15.51,15.53,15.51,15.53,5300.0,15.51,15.53,15.51,15.53,5300.0
2013-07-08 14:50:00,15.52,15.54,15.52,15.53,10300.0,15.52,15.54,15.52,15.53,10300.0
2013-07-08 14:55:00,15.53,15.56,15.53,15.56,7700.0,15.53,15.56,15.53,15.56,7700.0
2013-07-08 15:00:00,15.56,15.58,15.56,15.57,16400.0,15.56,15.58,15.56,15.57,16400.0
2013-07-08 15:05:00,15.57,15.57,15.53,15.54,13100.0,15.57,15.57,15.53,15.54,13100.0
2013-07-08 15:10:00,15.53,15.56,15.53,15.56,6400.0,15.53,15.56,15.53,15.56,6400.0
2013-07-08 15:15:00,15.56,15.58,15.55,15.58,13900.0,15.56,15.58,15.55,15.58,13900.0
2013-07-08 15:20:00,15.57,15.59,15.57,15.58,14100.0,15.57,15.59,15.57,15.58,14100.0
2013-07-08 15:25:00,15.58,15.58,15.53,15.53,17000.0,15.58,15.58,15.53,15.53,17000.0
2013-07-08 15:30:00,15.54,15.54,15.51,15.52,16600.0,15.54,15.54,15.51,15.52,16600.0
2013-07-08 15:35:00,15.53,15.55,15.5,15.5,19400.0,15.53,15.55,15.5,15.5,19400.0
2013-07-08 15:40:00,15.5,15.51,15.46,15.5,32600.0,15.5,15.51,15.46,15.5,32600.0
2013-07-08 15:45:00,15.49,15.55,15.49,15.54,26700.0,15.49,15.55,15.49,15.54,26700.0
2013-07-08 15:50:00,15.55,15.55,15.5,15.51,36900.0,15.55,15.55,15.5,15.51,36900.0
2013-07-08 15:55:00,15.51,15.53,15.51,15.52,56000.0,15.51,15.53,15.51,15.52,56000.0
2013-07-09 09:30:00,15.73,15.74,15.57,15.66,13100.0,15.73,15.74,15.57,15.66,13100.0
2013-07-09 09:35:00,15.64,15.65,15.57,15.61,14500.0,15.64,15.65,15.57,15.61,14500.0
2013-07-09 09:40:00,15.61,15.62,15.57,15.58,21300.0,15.61,15.62,15.57,15.58,21300.0
2013-07-09 09:45:00,15.58,15.61,15.57,15.61,8900.0,15.58,15.61,15.57,15.61,8900.0
2013-07-09 09:50:00,15.63,15.63,15.59,15.59,7800.0,15.63,15.63,15.59,15.59,7800.0
2013-07-09 09:55:00,15.59,15.66,15.58,15.64,30100.0,15.59,15.66,15.58,15.64,30100.0
2013-07-09 10:00:00,15.64,15.66,15.59,15.64,9500.0,15.64,15.66,15.59,15.64,9500.0
2013-07-09 10:05:00,15.64,15.65,15.59,15.61,13200.0,15.64,15.65,15.59,15.61,13200.0
2013-07-09 10:10:00,15.62,15.64,15.6,15.6,14700.0,15.62,15.64,15.6,15.6,14700.0
2013-07-09 10:15:00,15.59,15.6,15.51,15.51,10100.0,15.59,15.6,15.51,15.51,10100.0
2013-07-09 10:20:00,15.51,15.53,15.5,15.52,21900.0,15.51,15.53,15.5,15.52,21900.0
2013-07-09 10:25:00,15.53,15.53,15.45,15.45,22100.0,15.53,15.53,15.45,15.45,22100.0
2013-07-09 10:30:00,15.45,15.46,15.44,15.45,17300.0,15.45,15.46,15.44,15.45,17300.0
2013-07-09 10:35:00,15.44,15.46,15.44,15.46,19300.0,15.44,15.46,15.44,15.46,19300.0
2013-07-09 10:40:00,15.45,15.46,15.44,15.46,6200.0,15.45,15.46,15.44,15.46,6200.0
2013-07-09 10:45:00,15.46,15.47,15.44,15.45,16600.0,15.46,15.47,15.44,15.45,16600.0
2013-07-09 10:50:00,15.45,15.46,15.41,15.42,16300.0,15.45,15.46,15.41,15.42,16300.0
2013-07-09 10:55:00,15.42,15.43,15.41,15.41,21500.0,15.42,15.43,15.41,15.41,21500.0
2013-07-09 11:00:00,15.42,15.42,15.41,15.42,19400.0,15.42,15.42,15.41,15.42,19400.0
2013-07-09 11:05:00,15.41,15.42,15.39,15.4,33700.0,15.41,15.42,15.39,15.4,33700.0
2013-07-09 11:10:00,15.4,15.51,15.4,15.51,119000.0,15.4,15.51,15.4,15.51,119000.0
2013-07-09 11:15:00,15.51,15.56,15.51,15.56,4200.0,15.51,15.56,15.51,15.56,4200.0
2013-07-09 11:20:00,15.57,15.63,15.57,15.63,22200.0,15.57,15.63,15.57,15.63,22200.0
2013-07-09 11:25:00,15.63,15.69,15.63,15.69,22500.0,15.63,15.69,15.63,15.69,22500.0
2013-07-09 11:30:00,15.69,15.72,15.68,15.7,13300.0,15.69,15.72,15.68,15.7,13300.0
2013-07-09 11:35:00,15.7,15.7,15.63,15.64,16600.0,15.7,15.7,15.63,15.64,16600.0
2013-07-09 11:40:00,15.64,15.71,15.64,15.66,13100.0,15.64,15.71,15.64,15.66,13100.0
2013-07-09 11:45:00,15.67,15.73,15.67,15.73,3400.0,15.67,15.73,15.67,15.73,3400.0
2013-07-09 11:50:00,15.73,15.73,15.67,15.68,13900.0,15.73,15.73,15.67,15.68,13900.0
2013-07-09 11:55:00,15.68,15.74,15.68,15.74,19100.0,15.68,15.74,15.68,15.74,19100.0
2013-07-09 12:00:00,15.73,15.73,15.69,15.71,10000.0,15.73,15.73,15.69,15.71,10000.0
2013-07-09 12:05:00,15.71,15.76,15.71,15.76,10600.0,15.71,15.76,15.71,15.76,10600.0
2013-07-09 12:10:00,15.76,15.76,15.75,15.76,5100.0,15.76,15.76,15.75,15.76,5100.0
2013-07-09 12:15:00,15.76,15.79,15.75,15.75,12700.0,15.76,15.79,15.75,15.75,12700.0
2013-07-09 12:20:00,15.75,15.78,15.75,15.78,9900.0,15.75,15.78,15.75,15.78,9900.0
2013-07-09 12:25:00,15.78,15.79,15.78,15.78,8300.0,15.78,15.79,15.78,15.78,8300.0
2013-07-09 12:30:00,15.78,15.79,15.75,15.75,10400.0,15.78,15.79,15.75,15.75,10400.0
2013-07-09 12:35:00,15.75,15.77,15.74,15.76,8400.0,15.75,15.77,15.74,15.76,8400.0
2013-07-09 12:40:00,15.76,15.78,15.76,15.77,7800.0,15.76,15.78,15.76,15.77,7800.0
2013-07-09 12:45:00,15.78,15.79,15.74,15.75,13100.0,15.78,15.79,15.74,15.75,13100.0
2013-07-09 12:50:00,15.74,15.75,15.73,15.73,6100.0,15.74,15.75,15.73,15.73,6100.0
2013-07-09 12:55:00,15.73,15.73,15.72,15.72,10600.0,15.73,15.73,15.72,15.72,10600.0
2013-07-09 13:00:00,15.72,15.73,15.72,15.73,4900.0,15.72,15.73,15.72,15.73,4900.0
2013-07-09 13:05:00,15.73,15.75,15.72,15.75,16900.0,15.73,15.75,15.72,15.75,16900.0
2013-07-09 13:10:00,15.75,15.8,15.74,15.79,29900.0,15.75,15.8,15.74,15.79,29900.0
2013-07-09 13:15:00,15.79,15.8,15.78,15.78,16200.0,15.79,15.8,15.78,15.78,16200.0
2013-07-09 13:20:00,15.77,15.78,15.72,15.72,8500.0,15.77,15.78,15.72,15.72,8500.0
2013-07-09 13:25:00,15.72,15.72,15.71,15.72,12600.0,15.72,15.72,15.71,15.72,12600.0
2013-07-09 13:30:00,15.71,15.72,15.71,15.72,9600.0,15.71,15.72,15.71,15.72,9600.0
2013-07-09 13:35:00,15.72,15.72,15.66,15.66,6800.0,15.72,15.72,15.66,15.66,6800.0
2013-07-09 13:40:00,15.67,15.67,15.65,15.65,17700.0,15.67,15.67,15.65,15.65,17700.0
2013-07-09 13:45:00,15.66,15.69,15.66,15.67,12300.0,15.66,15.69,15.66,15.67,12300.0
2013-07-09 13:50:00,15.67,15.7,15.66,15.7,6700.0,15.67,15.7,15.66,15.7,6700.0
2013-07-09 13:55:00,15.7,15.71,15.69,15.71,4000.0,15.7,15.71,15.69,15.71,4000.0
2013-07-09 14:00:00,15.71,15.72,15.7,15.72,3800.0,15.71,15.72,15.7,15.72,3800.0
2013-07-09 14:05:00,15.72,15.76,15.71,15.76,21100.0,15.72,15.76,15.71,15.76,21100.0
2013-07-09 14:10:00,15.76,15.78,15.74,15.78,26500.0,15.76,15.78,15.74,15.78,26500.0
2013-07-09 14:15:00,15.77,15.78,15.77,15.77,2100.0,15.77,15.78,15.77,15.77,2100.0
2013-07-09 14:20:00,15.78,15.78,15.77,15.78,11600.0,15.78,15.78,15.77,15.78,11600.0
2013-07-09 14:25:00,15.78,15.79,15.77,15.79,15400.0,15.78,15.79,15.77,15.79,15400.0
2013-07-09 14:30:00,15.79,15.8,15.79,15.8,21800.0,15.79,15.8,15.79,15.8,21800.0
2013-07-09 14:35:00,15.79,15.79,15.74,15.74,33300.0,15.79,15.79,15.74,15.74,33300.0
2013-07-09 14:40:00,15.74,15.76,15.74,15.75,5500.0,15.74,15.76,15.74,15.75,5500.0
2013-07-09 14:45:00,15.75,15.76,15.75,15.76,3400.0,15.75,15.76,15.75,15.76,3400.0
2013-07-09 14:50:00,15.75,15.76,15.75,15.76,2500.0,15.75,15.76,15.75,15.76,2500.0
2013-07-09 14:55:00,15.76,15.8,15.76,15.8,10800.0,15.76,15.8,15.76,15.8,10800.0
2013-07-09 15:00:00,15.8,15.82,15.79,15.82,9800.0,15.8,15.82,15.79,15.82,9800.0
2013-07-09 15:05:00,15.82,15.84,15.81,15.84,10900.0,15.82,15.84,15.81,15.84,10900.0
2013-07-09 15:10:00,15.84,15.85,15.82,15.82,14600.0,15.84,15.85,15.82,15.82,14600.0
2013-07-09 15:15:00,15.82,15.82,15.81,15.82,9500.0,15.82,15.82,15.81,15.82,9500.0
2013-07-09 15:20:00,15.81,15.82,15.81,15.82,3700.0,15.81,15.82,15.81,15.82,3700.0
2013-07-09 15:25:00,15.82,15.84,15.81,15.83,12100.0,15.82,15.84,15.81,15.83,12100.0
2013-07-09 15:30:00,15.84,15.85,15.83,15.83,20000.0,15.84,15.85,15.83,15.83,20000.0
2013-07-09 15:35:00,15.84,15.84,15.78,15.8,44200.0,15.84,15.84,15.78,15.8,44200.0
2013-07-09 15:40:00,15.81,15.82,15.8,15.81,15200.0,15.81,15.82,15.8,15.81,15200.0
2013-07-09 15:45:00,15.82,15.82,15.78,15.79,31200.0,15.82,15.82,15.78,15.79,31200.0
2013-07-09 15:50:00,15.79,15.79,15.76,15.77,24700.0,15.79,15.79,15.76,15.77,24700.0
2013-07-09 15:55:00,15.77,15.82,15.77,15.81,78500.0,15.77,15.82,15.77,15.81,78500.0
2013-07-10 09:30:00,15.85,15.96,15.8,15.92,23500.0,15.85,15.96,15.8,15.92,23500.0
2013-07-10 09:35:00,15.92,15.92,15.87,15.92,12500.0,15.92,15.92,15.87,15.92,12500.0
2013-07-10 09:40:00,15.92,15.92,15.73,15.78,31100.0,15.92,15.92,15.73,15.78,31100.0
2013-07-10 09:45:00,15.79,15.92,15.79,15.92,21200.0,15.79,15.92,15.79,15.92,21200.0
2013-07-10 09:50:00,15.92,15.92,15.76,15.81,17500.0,15.92,15.92,15.76,15.81,17500.0
2013-07-10 09:55:00,15.82,15.89,15.82,15.89,9200.0,15.82,15.89,15.82,15.89,9200.0
2013-07-10 10:00:00,15.88,15.89,15.79,15.79,10700.0,15.88,15.89,15.79,15.79,10700.0
2013-07-10 10:05:00,15.79,15.81,15.77,15.77,8100.0,15.79,15.81,15.77,15.77,8100.0
2013-07-10 10:10:00,15.77,15.77,15.73,15.76,4300.0,15.77,15.77,15.73,15.76,4300.0
2013-07-10 10:15:00,15.76,15.77,15.71,15.71,7900.0,15.76,15.77,15.71,15.71,7900.0
2013-07-10 10:20:00,15.73,15.76,15.73,15.76,3200.0,15.73,15.76,15.73,15.76,3200.0
2013-07-10 10:25:00,15.77,15.77,15.72,15.73,4800.0,15.77,15.77,15.72,15.73,4800.0
2013-07-10 10:30:00,15.73,15.76,15.71,15.72,19100.0,15.73,15.76,15.71,15.72,19100.0
2013-07-10 10:35:00,15.71,15.77,15.7,15.77,3500.0,15.71,15.77,15.7,15.77,3500.0
2013-07-10 10:40:00,15.78,15.83,15.78,15.83,3000.0,15.78,15.83,15.78,15.83,3000.0
2013-07-10 10:45:00,15.83,15.86,15.83,15.85,4500.0,15.83,15.86,15.83,15.85,4500.0
2013-07-10 10:50:00,15.85,15.88,15.85,15.88,4500.0,15.85,15.88,15.85,15.88,4500.0
2013-07-10 10:55:00,15.88,15.88,15.86,15.88,9700.0,15.88,15.88,15.86,15.88,9700.0
2013-07-10 11:00:00,15.87,15.87,15.82,15.82,13100.0,15.87,15.87,15.82,15.82,13100.0
2013-07-10 11:05:00,15.82,15.84,15.82,15.84,8600.0,15.82,15.84,15.82,15.84,8600.0
2013-07-10 11:10:00,15.85,15.87,15.85,15.86,3900.0,15.85,15.87,15.85,15.86,3900.0
2013-07-10 11:15:00,15.86,15.87,15.86,15.87,2200.0,15.86,15.87,15.86,15.87,2200.0
2013-07-10 11:20:00,15.86,15.88,15.86,15.88,2100.0,15.86,15.88,15.86,15.88,2100.0
2013-07-10 11:25:00,15.88,15.88,15.86,15.86,10200.0,15.88,15.88,15.86,15.86,10200.0
2013-07-10 11:30:00,15.86,15.89,15.86,15.89,2700.0,15.86,15.89,15.86,15.89,2700.0
2013-07-10 11:35:00,15.88,15.9,15.88,15.89,5500.0,15.88,15.9,15.88,15.89,5500.0
2013-07-10 11:40:00,15.89,15.9,15.89,15.89,6700.0,15.89,15.9,15.89,15.89,6700.0
2013-07-10 11:45:00,15.89,15.92,15.89,15.92,10900.0,15.89,15.92,15.89,15.92,10900.0
2013-07-10 11:50:00,15.92,15.92,15.87,15.87,13300.0,15.92,15.92,15.87,15.87,13300.0
2013-07-10 11:55:00,15.87,15.91,15.87,15.89,5700.0,15.87,15.91,15.87,15.89,5700.0
2013-07-10 12:00:00,15.9,15.92,15.89,15.92,6100.0,15.9,15.92,15.89,15.92,6100.0
2013-07-10 12:05:00,15.92,15.93,15.88,15.88,26600.0,15.92,15.93,15.88,15.88,26600.0
2013-07-10 12:10:00,15.88,15.92,15.87,15.92,7200.0,15.88,15.92,15.87,15.92,7200.0
2013-07-10 12:15:00,15.91,15.92,15.91,15.91,3300.0,15.91,15.92,15.91,15.91,3300.0
2013-07-10 12:20:00,15.92,15.94,15.89,15.9,6500.0,15.92,15.94,15.89,15.9,6500.0
2013-07-10 12:25:00,15.9,15.91,15.89,15.89,4600.0,15.9,15.91,15.89,15.89,4600.0
2013-07-10 12:30:00,15.9,15.98,15.9,15.97,34600.0,15.9,15.98,15.9,15.97,34600.0
2013-07-10 12:35:00,15.97,16.01,15.94,15.95,43800.0,15.97,16.01,15.94,15.95,43800.0
2013-07-10 12:40:00,15.94,15.96,15.93,15.96,4800.0,15.94,15.96,15.93,15.96,4800.0
2013-07-10 12:45:00,15.96,15.97,15.96,15.97,4800.0,15.96,15.97,15.96,15.97,4800.0
2013-07-10 12:50:00,15.98,16.01,15.97,15.97,12700.0,15.98,16.01,15.97,15.97,12700.0
2013-07-10 12:55:00,15.97,15.98,15.95,15.98,5400.0,15.97,15.98,15.95,15.98,5400.0
2013-07-10 13:00:00,15.97,15.98,15.97,15.98,2200.0,15.97,15.98,15.97,15.98,2200.0
2013-07-10 13:05:00,15.98,15.98,15.97,15.97,5600.0,15.98,15.98,15.97,15.97,5600.0
2013-07-10 13:10:00,15.97,15.98,15.95,15.96,5100.0,15.97,15.98,15.95,15.96,5100.0
2013-07-10 13:15:00,15.95,15.96,15.95,15.95,700.0,15.95,15.96,15.95,15.95,700.0
2013-07-10 13:20:00,15.96,15.97,15.95,15.97,2900.0,15.96,15.97,15.95,15.97,2900.0
2013-07-10 13:25:00,15.97,15.98,15.96,15.97,6400.0,15.97,15.98,15.96,15.97,6400.0
2013-07-10 13:30:00,15.97,15.99,15.97,15.98,19400.0,15.97,15.99,15.97,15.98,19400.0
2013-07-10 13:35:00,15.98,15.98,15.95,15.95,6400.0,15.98,15.98,15.95,15.95,6400.0
2013-07-10 13:40:00,15.95,15.95,15.9,15.9,8700.0,15.95,15.95,15.9,15.9,8700.0
2013-07-10 13:45:00,15.9,15.92,15.9,15.92,3800.0,15.9,15.92,15.9,15.92,3800.0
2013-07-10 13:50:00,15.92,15.95,15.92,15.95,4400.0,15.92,15.95,15.92,15.95,4400.0
2013-07-10 13:55:00,15.95,15.95,15.94,15.95,2600.0,15.95,15.95,15.94,15.95,2600.0
2013-07-10 14:00:00,15.95,15.98,15.89,15.92,27700.0,15.95,15.98,15.89,15.92,27700.0
2013-07-10 14:05:00,15.92,15.93,15.89,15.9,16500.0,15.92,15.93,15.89,15.9,16500.0
2013-07-10 14:10:00,15.9,15.94,15.9,15.92,7100.0,15.9,15.94,15.9,15.92,7100.0
2013-07-10 14:15:00,15.93,15.95,15.9,15.95,7500.0,15.93,15.95,15.9,15.95,7500.0
2013-07-10 14:20:00,15.95,15.96,15.89,15.89,8900.0,15.95,15.96,15.89,15.89,8900.0
2013-07-10 14:25:00,15.9,15.91,15.84,15.88,14900.0,15.9,15.91,15.84,15.88,14900.0
2013-07-10 14:30:00,15.87,15.88,15.83,15.84,12000.0,15.87,15.88,15.83,15.84,12000.0
2013-07-10 14:35:00,15.85,15.85,15.8,15.8,11600.0,15.85,15.85,15.8,15.8,11600.0
2013-07-10 14:40:00,15.8,15.83,15.8,15.83,7400.0,15.8,15.83,15.8,15.83,7400.0
2013-07-10 14:45:00,15.83,15.84,15.8,15.8,7200.0,15.83,15.84,15.8,15.8,7200.0
2013-07-10 14:50:00,15.81,15.89,15.81,15.85,12400.0,15.81,15.89,15.81,15.85,12400.0
2013-07-10 14:55:00,15.86,15.9,15.84,15.9,10400.0,15.86,15.9,15.84,15.9,10400.0
2013-07-10 15:00:00,15.9,15.9,15.85,15.86,12600.0,15.9,15.9,15.85,15.86,12600.0
2013-07-10 15:05:00,15.84,15.85,15.81,15.83,12000.0,15.84,15.85,15.81,15.83,12000.0
2013-07-10 15:10:00,15.82,15.86,15.82,15.85,13900.0,15.82,15.86,15.82,15.85,13900.0
2013-07-10 15:15:00,15.85,15.88,15.85,15.87,9300.0,15.85,15.88,15.85,15.87,9300.0
2013-07-10 15:20:00,15.88,15.91,15.87,15.91,7200.0,15.88,15.91,15.87,15.91,7200.0
2013-07-10 15:25:00,15.91,15.94,15.9,15.92,13000.0,15.91,15.94,15.9,15.92,13000.0
2013-07-10 15:30:00,15.92,15.94,15.92,15.94,10700.0,15.92,15.94,15.92,15.94,10700.0
2013-07-10 15:35:00,15.94,15.94,15.91,15.94,18600.0,15.94,15.94,15.91,15.94,18600.0
2013-07-10 15:40:00,15.93,15.95,15.93,15.95,8600.0,15.93,15.95,15.93,15.95,8600.0
2013-07-10 15:45:00,15.94,15.96,15.93,15.93,22800.0,15.94,15.96,15.93,15.93,22800.0
2013-07-10 15:50:00,15.93,15.93,15.9,15.92,44000.0,15.93,15.93,15.9,15.92,44000.0
2013-07-10 15:55:00,15.92,15.92,15.9,15.91,75800.0,15.92,15.92,15.9,15.91,75800.0
2013-07-11 09:30:00,16.21,16.21,16.05,16.05,32700.0,16.21,16.21,16.05,16.05,32700.0
2013-07-11 09:35:00,16.01,16.01,15.95,16.0,35400.0,16.01,16.01,15.95,16.0,35400.0
2013-07-11 09:40:00,16.01,16.09,16.0,16.04,14300.0,16.01,16.09,16.0,16.04,14300.0
2013-07-11 09:45:00,16.04,16.04,15.97,15.99,22400.0,16.04,16.04,15.97,15.99,22400.0
2013-07-11 09:50:00,16.0,16.05,15.98,16.05,7300.0,16.0,16.05,15.98,16.05,7300.0
2013-07-11 09:55:00,16.05,16.05,16.0,16.03,10200.0,16.05,16.05,16.0,16.03,10200.0
2013-07-11 10:00:00,16.04,16.04,15.99,15.99,18100.0,16.04,16.04,15.99,15.99,18100.0
2013-07-11 10:05:00,15.98,16.03,15.97,16.03,25000.0,15.98,16.03,15.97,16.03,25000.0
2013-07-11 10:10:00,16.04,16.06,16.0,16.04,36300.0,16.04,16.06,16.0,16.04,36300.0
2013-07-11 10:15:00,16.05,16.07,16.02,16.03,5500.0,16.05,16.07,16.02,16.03,5500.0
2013-07-11 10:20:00,16.03,16.05,16.0,16.0,10100.0,16.03,16.05,16.0,16.0,10100.0
2013-07-11 10:25:00,16.01,16.01,15.98,15.98,28600.0,16.01,16.01,15.98,15.98,28600.0
2013-07-11 10:30:00,15.99,15.99,15.91,15.91,60900.0,15.99,15.99,15.91,15.91,60900.0
2013-07-11 10:35:00,15.91,15.92,15.77,15.8,68700.0,15.91,15.92,15.77,15.8,68700.0
2013-07-11 10:40:00,15.79,15.8,15.75,15.76,18400.0,15.79,15.8,15.75,15.76,18400.0
2013-07-11 10:45:00,15.76,15.77,15.72,15.72,17600.0,15.76,15.77,15.72,15.72,17600.0
2013-07-11 10:50:00,15.73,15.8,15.73,15.79,22900.0,15.73,15.8,15.73,15.79,22900.0
2013-07-11 10:55:00,15.79,15.84,15.79,15.84,14400.0,15.79,15.84,15.79,15.84,14400.0
2013-07-11 11:00:00,15.84,15.85,15.84,15.84,6100.0,15.84,15.85,15.84,15.84,6100.0
2013-07-11 11:05:00,15.84,15.89,15.83,15.88,5800.0,15.84,15.89,15.83,15.88,5800.0
2013-07-11 11:10:00,15.89,15.95,15.88,15.95,5200.0,15.89,15.95,15.88,15.95,5200.0
2013-07-11 11:15:00,15.95,15.99,15.94,15.98,26100.0,15.95,15.99,15.94,15.98,26100.0
2013-07-11 11:20:00,15.98,15.98,15.93,15.93,9200.0,15.98,15.98,15.93,15.93,9200.0
2013-07-11 11:25:00,15.92,15.93,15.91,15.92,6700.0,15.92,15.93,15.91,15.92,6700.0
2013-07-11 11:30:00,15.92,15.92,15.92,15.92,1500.0,15.92,15.92,15.92,15.92,1500.0
2013-07-11 11:35:00,15.91,15.92,15.91,15.91,3400.0,15.91,15.92,15.91,15.91,3400.0
2013-07-11 11:40:00,15.91,15.91,15.86,15.86,7700.0,15.91,15.91,15.86,15.86,7700.0
2013-07-11 11:45:00,15.86,15.87,15.86,15.86,3700.0,15.86,15.87,15.86,15.86,3700.0
2013-07-11 11:50:00,15.87,15.91,15.87,15.91,9600.0,15.87,15.91,15.87,15.91,9600.0
2013-07-11 11:55:00,15.91,15.92,15.9,15.91,2100.0,15.91,15.92,15.9,15.91,2100.0
2013-07-11 12:00:00,15.92,15.92,15.89,15.9,12600.0,15.92,15.92,15.89,15.9,12600.0
2013-07-11 12:05:00,15.9,15.9,15.86,15.86,4400.0,15.9,15.9,15.86,15.86,4400.0
2013-07-11 12:10:00,15.85,15.86,15.84,15.84,2800.0,15.85,15.86,15.84,15.84,2800.0
2013-07-11 12:15:00,15.84,15.85,15.83,15.85,6900.0,15.84,15.85,15.83,15.85,6900.0
2013-07-11 12:20:00,15.84,15.87,15.84,15.86,5300.0,15.84,15.87,15.84,15.86,5300.0
2013-07-11 12:25:00,15.86,15.87,15.85,15.85,6900.0,15.86,15.87,15.85,15.85,6900.0
2013-07-11 12:30:00,15.86,15.88,15.85,15.87,30000.0,15.86,15.88,15.85,15.87,30000.0
2013-07-11 12:35:00,15.86,15.9,15.86,15.89,13800.0,15.86,15.9,15.86,15.89,13800.0
2013-07-11 12:40:00,15.89,15.95,15.89,15.95,16700.0,15.89,15.95,15.89,15.95,16700.0
2013-07-11 12:45:00,15.95,15.95,15.87,15.87,21500.0,15.95,15.95,15.87,15.87,21500.0
2013-07-11 12:50:00,15.87,15.88,15.87,15.88,3000.0,15.87,15.88,15.87,15.88,3000.0
2013-07-11 12:55:00,15.88,15.88,15.87,15.87,2600.0,15.88,15.88,15.87,15.87,2600.0
2013-07-11 13:00:00,15.88,15.9,15.87,15.88,12500.0,15.88,15.9,15.87,15.88,12500.0
2013-07-11 13:05:00,15.88,15.9,15.88,15.89,3800.0,15.88,15.9,15.88,15.89,3800.0
2013-07-11 13:10:00,15.89,15.95,15.89,15.95,9200.0,15.89,15.95,15.89,15.95,9200.0
2013-07-11 13:15:00,15.94,15.95,15.94,15.95,3800.0,15.94,15.95,15.94,15.95,3800.0
2013-07-11 13:20:00,15.95,15.96,15.94,15.95,7300.0,15.95,15.96,15.94,15.95,7300.0
2013-07-11 13:25:00,15.95,15.99,15.95,15.99,4100.0,15.95,15.99,15.95,15.99,4100.0
2013-07-11 13:30:00,15.98,15.98,15.96,15.96,3300.0,15.98,15.98,15.96,15.96,3300.0
2013-07-11 13:35:00,15.97,15.97,15.92,15.94,10100.0,15.97,15.97,15.92,15.94,10100.0
2013-07-11 13:40:00,15.94,15.95,15.92,15.95,7800.0,15.94,15.95,15.92,15.95,7800.0
2013-07-11 13:45:00,15.95,15.98,15.95,15.97,11900.0,15.95,15.98,15.95,15.97,11900.0
2013-07-11 13:50:00,15.97,15.98,15.96,15.97,4000.0,15.97,15.98,15.96,15.97,4000.0
2013-07-11 13:55:00,15.98,15.99,15.98,15.98,3400.0,15.98,15.99,15.98,15.98,3400.0
2013-07-11 14:00:00,15.98,15.99,15.98,15.98,7700.0,15.98,15.99,15.98,15.98,7700.0
2013-07-11 14:05:00,15.98,15.99,15.96,15.96,12200.0,15.98,15.99,15.96,15.96,12200.0
2013-07-11 14:10:00,15.96,15.96,15.95,15.96,8100.0,15.96,15.96,15.95,15.96,8100.0
2013-07-11 14:15:00,15.95,15.97,15.95,15.97,6800.0,15.95,15.97,15.95,15.97,6800.0
2013-07-11 14:20:00,15.96,15.99,15.96,15.98,10600.0,15.96,15.99,15.96,15.98,10600.0
2013-07-11 14:25:00,15.98,16.03,15.97,16.02,67200.0,15.98,16.03,15.97,16.02,67200.0
2013-07-11 14:30:00,16.01,16.02,15.98,15.99,155700.0,16.01,16.02,15.98,15.99,155700.0
2013-07-11 14:35:00,16.0,16.04,16.0,16.04,29400.0,16.0,16.04,16.0,16.04,29400.0
2013-07-11 14:40:00,16.04,16.06,16.04,16.05,8700.0,16.04,16.06,16.04,16.05,8700.0
2013-07-11 14:45:00,16.06,16.12,16.06,16.1,45100.0,16.06,16.12,16.06,16.1,45100.0
2013-07-11 14:50:00,16.09,16.1,16.09,16.09,34100.0,16.09,16.1,16.09,16.09,34100.0
2013-07-11 14:55:00,16.09,16.09,16.04,16.06,18100.0,16.09,16.09,16.04,16.06,18100.0
2013-07-11 15:00:00,16.06,16.07,16.02,16.05,51700.0,16.06,16.07,16.02,16.05,51700.0
2013-07-11 15:05:00,16.05,16.06,16.03,16.03,9600.0,16.05,16.06,16.03,16.03,9600.0
2013-07-11 15:10:00,16.03,16.04,16.03,16.04,10100.0,16.03,16.04,16.03,16.04,10100.0
2013-07-11 15:15:00,16.04,16.04,16.01,16.01,22900.0,16.04,16.04,16.01,16.01,22900.0
2013-07-11 15:20:00,16.02,16.05,16.0,16.0,46000.0,16.02,16.05,16.0,16.0,46000.0
2013-07-11 15:25:00,16.0,16.0,15.95,15.95,37000.0,16.0,16.0,15.95,15.95,37000.0
2013-07-11 15:30:00,15.96,15.96,15.95,15.96,12000.0,15.96,15.96,15.95,15.96,12000.0
2013-07-11 15:35:00,15.95,15.99,15.95,15.99,43300.0,15.95,15.99,15.95,15.99,43300.0
2013-07-11 15:40:00,15.99,16.03,15.99,16.03,29600.0,15.99,16.03,15.99,16.03,29600.0
2013-07-11 15:45:00,16.03,16.03,16.02,16.02,49100.0,16.03,16.03,16.02,16.02,49100.0
2013-07-11 15:50:00,16.03,16.03,15.98,16.03,81200.0,16.03,16.03,15.98,16.03,81200.0
2013-07-11 15:55:00,16.03,16.04,16.01,16.04,97800.0,16.03,16.04,16.01,16.04,97800.0
2013-07-12 09:30:00,16.0,16.09,15.78,16.07,17800.0,16.0,16.09,15.78,16.07,17800.0
2013-07-12 09:35:00,16.07,16.12,16.04,16.11,5500.0,16.07,16.12,16.04,16.11,5500.0
2013-07-12 09:40:00,16.09,16.1,16.03,16.06,9000.0,16.09,16.1,16.03,16.06,9000.0
2013-07-12 09:45:00,16.05,16.13,16.03,16.05,13800.0,16.05,16.13,16.03,16.05,13800.0
2013-07-12 09:50:00,16.08,16.1,16.01,16.01,29000.0,16.08,16.1,16.01,16.01,29000.0
2013-07-12 09:55:00,16.02,16.06,15.98,16.01,19300.0,16.02,16.06,15.98,16.01,19300.0
2013-07-12 10:00:00,16.04,16.04,15.95,15.95,7600.0,16.04,16.04,15.95,15.95,7600.0
2013-07-12 10:05:00,15.97,16.02,15.95,15.99,33100.0,15.97,16.02,15.95,15.99,33100.0
2013-07-12 10:10:00,15.97,16.03,15.94,16.02,14400.0,15.97,16.03,15.94,16.02,14400.0
2013-07-12 10:15:00,16.03,16.04,15.97,16.04,14400.0,16.03,16.04,15.97,16.04,14400.0
2013-07-12 10:20:00,16.04,16.04,15.95,15.97,23100.0,16.04,16.04,15.95,15.97,23100.0
2013-07-12 10:25:00,15.99,16.02,15.98,16.02,6000.0,15.99,16.02,15.98,16.02,6000.0
2013-07-12 10:30:00,16.02,16.04,15.99,16.01,26300.0,16.02,16.04,15.99,16.01,26300.0
2013-07-12 10:35:00,16.02,16.03,16.02,16.03,3300.0,16.02,16.03,16.02,16.03,3300.0
2013-07-12 10:40:00,16.03,16.08,16.03,16.08,5700.0,16.03,16.08,16.03,16.08,5700.0
2013-07-12 10:45:00,16.08,16.09,16.05,16.05,13800.0,16.08,16.09,16.05,16.05,13800.0
2013-07-12 10:50:00,16.05,16.06,16.04,16.06,8000.0,16.05,16.06,16.04,16.06,8000.0
2013-07-12 10:55:00,16.06,16.1,16.05,16.09,28700.0,16.06,16.1,16.05,16.09,28700.0
2013-07-12 11:00:00,16.08,16.09,16.03,16.04,12800.0,16.08,16.09,16.03,16.04,12800.0
2013-07-12 11:05:00,16.04,16.04,15.99,16.01,10800.0,16.04,16.04,15.99,16.01,10800.0
2013-07-12 11:10:00,16.01,16.05,16.0,16.05,4700.0,16.01,16.05,16.0,16.05,4700.0
2013-07-12 11:15:00,16.05,16.06,16.02,16.03,15400.0,16.05,16.06,16.02,16.03,15400.0
2013-07-12 11:20:00,16.04,16.07,16.03,16.07,4300.0,16.04,16.07,16.03,16.07,4300.0
2013-07-12 11:25:00,16.06,16.11,16.06,16.1,19200.0,16.06,16.11,16.06,16.1,19200.0
2013-07-12 11:30:00,16.09,16.11,16.05,16.1,46400.0,16.09,16.11,16.05,16.1,46400.0
2013-07-12 11:35:00,16.1,16.1,16.07,16.08,3600.0,16.1,16.1,16.07,16.08,3600.0
2013-07-12 11:40:00,16.07,16.08,16.03,16.04,14500.0,16.07,16.08,16.03,16.04,14500.0
2013-07-12 11:45:00,16.03,16.04,15.95,15.96,29200.0,16.03,16.04,15.95,15.96,29200.0
2013-07-12 11:50:00,15.96,15.96,15.94,15.95,15400.0,15.96,15.96,15.94,15.95,15400.0
2013-07-12 11:55:00,15.96,15.98,15.95,15.98,12800.0,15.96,15.98,15.95,15.98,12800.0
2013-07-12 12:00:00,15.98,15.99,15.97,15.98,4600.0,15.98,15.99,15.97,15.98,4600.0
2013-07-12 12:05:00,15.99,16.01,15.99,16.01,4800.0,15.99,16.01,15.99,16.01,4800.0
2013-07-12 12:10:00,16.01,16.01,16.0,16.01,4500.0,16.01,16.01,16.0,16.01,4500.0
2013-07-12 12:15:00,16.02,16.02,16.0,16.0,2900.0,16.02,16.02,16.0,16.0,2900.0
2013-07-12 12:20:00,16.0,16.01,16.0,16.0,6000.0,16.0,16.01,16.0,16.0,6000.0
2013-07-12 12:25:00,16.01,16.02,16.0,16.01,6300.0,16.01,16.02,16.0,16.01,6300.0
2013-07-12 12:30:00,16.02,16.02,16.01,16.01,2800.0,16.02,16.02,16.01,16.01,2800.0
2013-07-12 12:35:00,16.01,16.02,15.94,15.94,14000.0,16.01,16.02,15.94,15.94,14000.0
2013-07-12 12:40:00,15.94,15.95,15.89,15.91,13200.0,15.94,15.95,15.89,15.91,13200.0
2013-07-12 12:45:00,15.91,15.91,15.9,15.9,2000.0,15.91,15.91,15.9,15.9,2000.0
2013-07-12 12:50:00,15.91,15.91,15.9,15.9,6200.0,15.91,15.91,15.9,15.9,6200.0
2013-07-12 12:55:00,15.91,15.91,15.9,15.9,2800.0,15.91,15.91,15.9,15.9,2800.0
2013-07-12 13:00:00,15.91,15.92,15.9,15.91,9400.0,15.91,15.92,15.9,15.91,9400.0
2013-07-12 13:05:00,15.91,15.92,15.9,15.92,17100.0,15.91,15.92,15.9,15.92,17100.0
2013-07-12 13:10:00,15.91,15.92,15.78,15.79,113500.0,15.91,15.92,15.78,15.79,113500.0
2013-07-12 13:15:00,15.79,15.8,15.78,15.8,5200.0,15.79,15.8,15.78,15.8,5200.0
2013-07-12 13:20:00,15.79,15.84,15.79,15.83,25800.0,15.79,15.84,15.79,15.83,25800.0
2013-07-12 13:25:00,15.84,15.89,15.83,15.88,11000.0,15.84,15.89,15.83,15.88,11000.0
2013-07-12 13:30:00,15.88,15.92,15.87,15.91,8300.0,15.88,15.92,15.87,15.91,8300.0
2013-07-12 13:35:00,15.92,15.95,15.91,15.95,5000.0,15.92,15.95,15.91,15.95,5000.0
2013-07-12 13:40:00,15.95,15.95,15.94,15.94,2900.0,15.95,15.95,15.94,15.94,2900.0
2013-07-12 13:45:00,15.95,15.97,15.94,15.97,7600.0,15.95,15.97,15.94,15.97,7600.0
2013-07-12 13:50:00,15.97,15.97,15.96,15.97,4200.0,15.97,15.97,15.96,15.97,4200.0
2013-07-12 13:55:00,15.96,15.98,15.89,15.9,31000.0,15.96,15.98,15.89,15.9,31000.0
2013-07-12 14:00:00,15.91,15.92,15.86,15.87,21100.0,15.91,15.92,15.86,15.87,21100.0
2013-07-12 14:05:00,15.88,15.88,15.86,15.87,14400.0,15.88,15.88,15.86,15.87,14400.0
2013-07-12 14:10:00,15.86,15.86,15.82,15.83,12900.0,15.86,15.86,15.82,15.83,12900.0
2013-07-12 14:15:00,15.83,15.83,15.8,15.82,9800.0,15.83,15.83,15.8,15.82,9800.0
2013-07-12 14:20:00,15.83,15.84,15.82,15.84,4600.0,15.83,15.84,15.82,15.84,4600.0
2013-07-12 14:25:00,15.83,15.84,15.82,15.83,6700.0,15.83,15.84,15.82,15.83,6700.0
2013-07-12 14:30:00,15.83,15.84,15.82,15.84,6800.0,15.83,15.84,15.82,15.84,6800.0
2013-07-12 14:35:00,15.83,15.84,15.82,15.84,20500.0,15.83,15.84,15.82,15.84,20500.0
2013-07-12 14:40:00,15.84,15.84,15.81,15.82,9200.0,15.84,15.84,15.81,15.82,9200.0
2013-07-12 14:45:00,15.82,15.83,15.81,15.83,11600.0,15.82,15.83,15.81,15.83,11600.0
2013-07-12 14:50:00,15.83,15.84,15.82,15.84,3600.0,15.83,15.84,15.82,15.84,3600.0
2013-07-12 14:55:00,15.84,15.86,15.83,15.86,5600.0,15.84,15.86,15.83,15.86,5600.0
2013-07-12 15:00:00,15.86,15.88,15.85,15.88,8500.0,15.86,15.88,15.85,15.88,8500.0
2013-07-12 15:05:00,15.88,15.88,15.87,15.88,9900.0,15.88,15.88,15.87,15.88,9900.0
2013-07-12 15:10:00,15.88,15.92,15.87,15.91,11700.0,15.88,15.92,15.87,15.91,11700.0
2013-07-12 15:15:00,15.91,15.93,15.91,15.93,8600.0,15.91,15.93,15.91,15.93,8600.0
2013-07-12 15:20:00,15.93,15.93,15.92,15.93,9800.0,15.93,15.93,15.92,15.93,9800.0
2013-07-12 15:25:00,15.93,15.95,15.92,15.92,25600.0,15.93,15.95,15.92,15.92,25600.0
2013-07-12 15:30:00,15.92,15.93,15.92,15.93,6800.0,15.92,15.93,15.92,15.93,6800.0
2013-07-12 15:35:00,15.92,15.94,15.92,15.93,20100.0,15.92,15.94,15.92,15.93,20100.0
2013-07-12 15:40:00,15.93,15.93,15.92,15.93,13800.0,15.93,15.93,15.92,15.93,13800.0
2013-07-12 15:45:00,15.92,15.93,15.83,15.84,93400.0,15.92,15.93,15.83,15.84,93400.0
2013-07-12 15:50:00,15.84,15.9,15.83,15.9,33300.0,15.84,15.9,15.83,15.9,33300.0
2013-07-12 15:55:00,15.9,15.91,15.86,15.88,63200.0,15.9,15.91,15.86,15.88,63200.0
2013-07-15 09:30:00,15.99,16.08,15.9,16.07,14200.0,15.99,16.08,15.9,16.07,14200.0
2013-07-15 09:35:00,16.07,16.07,15.93,15.93,10900.0,16.07,16.07,15.93,15.93,10900.0
2013-07-15 09:40:00,15.93,15.93,15.87,15.88,14900.0,15.93,15.93,15.87,15.88,14900.0
2013-07-15 09:45:00,15.88,15.9,15.87,15.9,12800.0,15.88,15.9,15.87,15.9,12800.0
2013-07-15 09:50:00,15.9,15.96,15.89,15.9,10900.0,15.9,15.96,15.89,15.9,10900.0
2013-07-15 09:55:00,15.9,15.93,15.87,15.89,32200.0,15.9,15.93,15.87,15.89,32200.0
2013-07-15 10:00:00,15.9,15.92,15.9,15.91,3400.0,15.9,15.92,15.9,15.91,3400.0
2013-07-15 10:05:00,15.91,15.93,15.88,15.88,12600.0,15.91,15.93,15.88,15.88,12600.0
2013-07-15 10:10:00,15.89,15.92,15.89,15.9,5700.0,15.89,15.92,15.89,15.9,5700.0
2013-07-15 10:15:00,15.9,15.91,15.89,15.89,14300.0,15.9,15.91,15.89,15.89,14300.0
2013-07-15 10:20:00,15.9,15.91,15.87,15.89,9400.0,15.9,15.91,15.87,15.89,9400.0
2013-07-15 10:25:00,15.9,15.91,15.88,15.88,18200.0,15.9,15.91,15.88,15.88,18200.0
2013-07-15 10:30:00,15.87,15.89,15.87,15.87,9200.0,15.87,15.89,15.87,15.87,9200.0
2013-07-15 10:35:00,15.88,15.89,15.87,15.89,4800.0,15.88,15.89,15.87,15.89,4800.0
2013-07-15 10:40:00,15.89,15.91,15.89,15.91,9800.0,15.89,15.91,15.89,15.91,9800.0
2013-07-15 10:45:00,15.91,15.91,15.91,15.91,3900.0,15.91,15.91,15.91,15.91,3900.0
2013-07-15 10:50:00,15.92,15.93,15.9,15.9,12500.0,15.92,15.93,15.9,15.9,12500.0
2013-07-15 10:55:00,15.91,15.96,15.9,15.96,5100.0,15.91,15.96,15.9,15.96,5100.0
2013-07-15 11:00:00,15.96,15.98,15.96,15.98,3400.0,15.96,15.98,15.96,15.98,3400.0
2013-07-15 11:05:00,15.98,16.01,15.98,16.0,3800.0,15.98,16.01,15.98,16.0,3800.0
2013-07-15 11:10:00,16.01,16.03,15.98,15.98,10700.0,16.01,16.03,15.98,15.98,10700.0
2013-07-15 11:15:00,15.98,16.0,15.98,15.99,6200.0,15.98,16.0,15.98,15.99,6200.0
2013-07-15 11:20:00,15.99,16.0,15.99,15.99,4700.0,15.99,16.0,15.99,15.99,4700.0
2013-07-15 11:25:00,16.0,16.04,15.99,16.04,6800.0,16.0,16.04,15.99,16.04,6800.0
2013-07-15 11:30:00,16.04,16.05,16.01,16.02,12500.0,16.04,16.05,16.01,16.02,12500.0
2013-07-15 11:35:00,16.02,16.03,16.02,16.03,9100.0,16.02,16.03,16.02,16.03,9100.0
2013-07-15 11:40:00,16.03,16.03,16.01,16.02,9500.0,16.03,16.03,16.01,16.02,9500.0
2013-07-15 11:45:00,16.01,16.02,16.01,16.01,5800.0,16.01,16.02,16.01,16.01,5800.0
2013-07-15 11:50:00,16.01,16.02,16.01,16.01,5200.0,16.01,16.02,16.01,16.01,5200.0
2013-07-15 11:55:00,16.02,16.02,15.99,16.0,16600.0,16.02,16.02,15.99,16.0,16600.0
2013-07-15 12:00:00,15.99,16.0,15.99,15.99,10600.0,15.99,16.0,15.99,15.99,10600.0
2013-07-15 12:05:00,16.0,16.0,15.99,16.0,3200.0,16.0,16.0,15.99,16.0,3200.0
2013-07-15 12:10:00,16.0,16.0,15.99,15.99,3900.0,16.0,16.0,15.99,15.99,3900.0
2013-07-15 12:15:00,16.0,16.0,15.99,16.0,6100.0,16.0,16.0,15.99,16.0,6100.0
2013-07-15 12:20:00,16.0,16.01,16.0,16.01,8000.0,16.0,16.01,16.0,16.01,8000.0
2013-07-15 12:25:00,16.0,16.01,16.0,16.0,4700.0,16.0,16.01,16.0,16.0,4700.0
2013-07-15 12:30:00,16.01,16.01,16.0,16.0,6000.0,16.01,16.01,16.0,16.0,6000.0
2013-07-15 12:35:00,16.0,16.01,15.97,15.98,23600.0,16.0,16.01,15.97,15.98,23600.0
2013-07-15 12:40:00,15.98,16.0,15.98,16.0,5300.0,15.98,16.0,15.98,16.0,5300.0
2013-07-15 12:45:00,15.99,16.0,15.99,15.99,1900.0,15.99,16.0,15.99,15.99,1900.0
2013-07-15 12:50:00,15.99,16.0,15.95,15.96,5700.0,15.99,16.0,15.95,15.96,5700.0
2013-07-15 12:55:00,15.96,15.97,15.95,15.97,6600.0,15.96,15.97,15.95,15.97,6600.0
2013-07-15 13:00:00,15.98,15.98,15.97,15.98,2700.0,15.98,15.98,15.97,15.98,2700.0
2013-07-15 13:05:00,15.99,15.99,15.98,15.99,1800.0,15.99,15.99,15.98,15.99,1800.0
2013-07-15 13:10:00,15.98,16.0,15.98,16.0,1900.0,15.98,16.0,15.98,16.0,1900.0
2013-07-15 13:15:00,16.0,16.0,15.99,15.99,1500.0,16.0,16.0,15.99,15.99,1500.0
2013-07-15 13:20:00,16.0,16.0,15.97,15.97,7800.0,16.0,16.0,15.97,15.97,7800.0
2013-07-15 13:25:00,15.97,15.98,15.95,15.95,5900.0,15.97,15.98,15.95,15.95,5900.0
2013-07-15 13:30:00,15.95,15.96,15.95,15.95,2200.0,15.95,15.96,15.95,15.95,2200.0
2013-07-15 13:35:00,15.95,15.98,15.95,15.97,4000.0,15.95,15.98,15.95,15.97,4000.0
2013-07-15 13:40:00,15.98,15.99,15.97,15.99,5200.0,15.98,15.99,15.97,15.99,5200.0
2013-07-15 13:45:00,15.99,15.99,15.99,15.99,1600.0,15.99,15.99,15.99,15.99,1600.0
2013-07-15 13:50:00,15.99,16.0,15.98,15.99,8100.0,15.99,16.0,15.98,15.99,8100.0
2013-07-15 13:55:00,15.98,15.99,15.98,15.98,5300.0,15.98,15.99,15.98,15.98,5300.0
2013-07-15 14:00:00,15.99,16.0,15.99,16.0,4200.0,15.99,16.0,15.99,16.0,4200.0
2013-07-15 14:05:00,16.0,16.0,15.98,15.99,3800.0,16.0,16.0,15.98,15.99,3800.0
2013-07-15 14:10:00,15.99,15.99,15.96,15.97,11500.0,15.99,15.99,15.96,15.97,11500.0
2013-07-15 14:15:00,15.97,15.98,15.95,15.96,16400.0,15.97,15.98,15.95,15.96,16400.0
2013-07-15 14:20:00,15.97,15.97,15.96,15.96,2600.0,15.97,15.97,15.96,15.96,2600.0
2013-07-15 14:25:00,15.97,15.97,15.95,15.95,4000.0,15.97,15.97,15.95,15.95,4000.0
2013-07-15 14:30:00,15.96,15.96,15.9,15.9,17500.0,15.96,15.96,15.9,15.9,17500.0
2013-07-15 14:35:00,15.91,15.92,15.9,15.92,5700.0,15.91,15.92,15.9,15.92,5700.0
2013-07-15 14:40:00,15.91,15.92,15.91,15.92,4500.0,15.91,15.92,15.91,15.92,4500.0
2013-07-15 14:45:00,15.92,15.93,15.92,15.93,2600.0,15.92,15.93,15.92,15.93,2600.0
2013-07-15 14:50:00,15.93,15.93,15.9,15.91,21700.0,15.93,15.93,15.9,15.91,21700.0
2013-07-15 14:55:00,15.91,15.94,15.91,15.94,4800.0,15.91,15.94,15.91,15.94,4800.0
2013-07-15 15:00:00,15.94,15.95,15.94,15.95,9500.0,15.94,15.95,15.94,15.95,9500.0
2013-07-15 15:05:00,15.95,15.97,15.95,15.97,7700.0,15.95,15.97,15.95,15.97,7700.0
2013-07-15 15:10:00,15.97,15.97,15.96,15.96,3800.0,15.97,15.97,15.96,15.96,3800.0
2013-07-15 15:15:00,15.97,15.97,15.93,15.93,18500.0,15.97,15.97,15.93,15.93,18500.0
2013-07-15 15:20:00,15.93,15.95,15.9,15.9,12500.0,15.93,15.95,15.9,15.9,12500.0
2013-07-15 15:25:00,15.9,15.91,15.87,15.87,23900.0,15.9,15.91,15.87,15.87,23900.0
2013-07-15 15:30:00,15.88,15.9,15.87,15.9,14000.0,15.88,15.9,15.87,15.9,14000.0
2013-07-15 15:35:00,15.9,15.93,15.89,15.93,11800.0,15.9,15.93,15.89,15.93,11800.0
2013-07-15 15:40:00,15.93,15.94,15.93,15.93,7900.0,15.93,15.94,15.93,15.93,7900.0
2013-07-15 15:45:00,15.94,15.94,15.9,15.91,36300.0,15.94,15.94,15.9,15.91,36300.0
2013-07-15 15:50:00,15.92,15.93,15.9,15.92,67100.0,15.92,15.93,15.9,15.92,67100.0
2013-07-15 15:55:00,15.92,15.92,15.91,15.92,49200.0,15.92,15.92,15.91,15.92,49200.0
2013-07-16 09:30:00,15.97,16.05,15.9,15.95,30600.0,15.97,16.05,15.9,15.95,30600.0
2013-07-16 09:35:00,15.96,15.98,15.87,15.88,12600.0,15.96,15.98,15.87,15.88,12600.0
2013-07-16 09:40:00,15.89,15.93,15.88,15.9,11800.0,15.89,15.93,15.88,15.9,11800.0
2013-07-16 09:45:00,15.9,15.95,15.88,15.94,9700.0,15.9,15.95,15.88,15.94,9700.0
2013-07-16 09:50:00,15.95,15.95,15.95,15.95,5400.0,15.95,15.95,15.95,15.95,5400.0
2013-07-16 09:55:00,15.95,15.99,15.95,15.99,8500.0,15.95,15.99,15.95,15.99,8500.0
2013-07-16 10:00:00,15.99,16.0,15.99,16.0,36100.0,15.99,16.0,15.99,16.0,36100.0
2013-07-16 10:05:00,16.0,16.04,16.0,16.03,8800.0,16.0,16.04,16.0,16.03,8800.0
2013-07-16 10:10:00,16.03,16.04,15.99,16.0,9700.0,16.03,16.04,15.99,16.0,9700.0
2013-07-16 10:15:00,16.0,16.0,16.0,16.0,4000.0,16.0,16.0,16.0,16.0,4000.0
2013-07-16 10:20:00,16.0,16.0,15.97,15.99,5300.0,16.0,16.0,15.97,15.99,5300.0
2013-07-16 10:25:00,16.0,16.01,15.99,16.0,10600.0,16.0,16.01,15.99,16.0,10600.0
2013-07-16 10:30:00,16.0,16.01,15.99,16.0,8100.0,16.0,16.01,15.99,16.0,8100.0
2013-07-16 10:35:00,16.0,16.01,15.98,15.98,13700.0,16.0,16.01,15.98,15.98,13700.0
2013-07-16 10:40:00,15.97,15.99,15.97,15.98,11100.0,15.97,15.99,15.97,15.98,11100.0
2013-07-16 10:45:00,15.98,15.98,15.97,15.98,7700.0,15.98,15.98,15.97,15.98,7700.0
2013-07-16 10:50:00,15.99,16.0,15.99,16.0,3500.0,15.99,16.0,15.99,16.0,3500.0
2013-07-16 10:55:00,15.99,16.0,15.87,15.88,27700.0,15.99,16.0,15.87,15.88,27700.0
2013-07-16 11:00:00,15.88,15.9,15.87,15.9,6400.0,15.88,15.9,15.87,15.9,6400.0
2013-07-16 11:05:00,15.91,15.92,15.9,15.92,6900.0,15.91,15.92,15.9,15.92,6900.0
2013-07-16 11:10:00,15.92,15.95,15.92,15.95,9200.0,15.92,15.95,15.92,15.95,9200.0
2013-07-16 11:15:00,15.95,15.98,15.95,15.98,22400.0,15.95,15.98,15.95,15.98,22400.0
2013-07-16 11:20:00,15.98,16.0,15.98,16.0,19300.0,15.98,16.0,15.98,16.0,19300.0
2013-07-16 11:25:00,16.0,16.02,16.0,16.0,14600.0,16.0,16.02,16.0,16.0,14600.0
2013-07-16 11:30:00,16.01,16.02,15.98,15.98,8400.0,16.01,16.02,15.98,15.98,8400.0
2013-07-16 11:35:00,15.98,16.01,15.98,15.99,9800.0,15.98,16.01,15.98,15.99,9800.0
2013-07-16 11:40:00,15.99,15.99,15.97,15.97,5400.0,15.99,15.99,15.97,15.97,5400.0
2013-07-16 11:45:00,15.97,15.97,15.92,15.93,5100.0,15.97,15.97,15.92,15.93,5100.0
2013-07-16 11:50:00,15.94,15.95,15.94,15.95,6700.0,15.94,15.95,15.94,15.95,6700.0
2013-07-16 11:55:00,15.94,15.95,15.94,15.95,6100.0,15.94,15.95,15.94,15.95,6100.0
2013-07-16 12:00:00,15.95,15.95,15.94,15.95,6600.0,15.95,15.95,15.94,15.95,6600.0
2013-07-16 12:05:00,15.95,15.95,15.95,15.95,6200.0,15.95,15.95,15.95,15.95,6200.0
2013-07-16 12:10:00,15.95,15.95,15.94,15.95,2700.0,15.95,15.95,15.94,15.95,2700.0
2013-07-16 12:15:00,15.95,15.95,15.95,15.95,8100.0,15.95,15.95,15.95,15.95,8100.0
2013-07-16 12:20:00,15.95,15.95,15.93,15.93,16400.0,15.95,15.95,15.93,15.93,16400.0
2013-07-16 12:25:00,15.93,15.94,15.92,15.94,2500.0,15.93,15.94,15.92,15.94,2500.0
2013-07-16 12:30:00,15.94,15.94,15.94,15.94,3300.0,15.94,15.94,15.94,15.94,3300.0
2013-07-16 12:35:00,15.94,15.94,15.9,15.9,8600.0,15.94,15.94,15.9,15.9,8600.0
2013-07-16 12:40:00,15.9,15.9,15.85,15.85,72900.0,15.9,15.9,15.85,15.85,72900.0
2013-07-16 12:45:00,15.86,15.86,15.85,15.85,3600.0,15.86,15.86,15.85,15.85,3600.0
2013-07-16 12:50:00,15.86,15.86,15.83,15.85,15500.0,15.86,15.86,15.83,15.85,15500.0
2013-07-16 12:55:00,15.86,15.86,15.83,15.83,7500.0,15.86,15.86,15.83,15.83,7500.0
2013-07-16 13:00:00,15.83,15.85,15.77,15.78,23400.0,15.83,15.85,15.77,15.78,23400.0
2013-07-16 13:05:00,15.78,15.83,15.78,15.83,43500.0,15.78,15.83,15.78,15.83,43500.0
2013-07-16 13:10:00,15.83,15.83,15.81,15.83,10000.0,15.83,15.83,15.81,15.83,10000.0
2013-07-16 13:15:00,15.83,15.83,15.81,15.81,14500.0,15.83,15.83,15.81,15.81,14500.0
2013-07-16 13:20:00,15.81,15.9,15.81,15.9,50200.0,15.81,15.9,15.81,15.9,50200.0
2013-07-16 13:25:00,15.9,15.9,15.88,15.9,6500.0,15.9,15.9,15.88,15.9,6500.0
2013-07-16 13:30:00,15.9,15.94,15.89,15.94,10000.0,15.9,15.94,15.89,15.94,10000.0
2013-07-16 13:35:00,15.93,15.98,15.93,15.97,22900.0,15.93,15.98,15.93,15.97,22900.0
2013-07-16 13:40:00,15.97,15.98,15.96,15.97,2600.0,15.97,15.98,15.96,15.97,2600.0
2013-07-16 13:45:00,15.97,15.98,15.97,15.97,3500.0,15.97,15.98,15.97,15.97,3500.0
2013-07-16 13:50:00,15.98,15.98,15.92,15.92,11100.0,15.98,15.98,15.92,15.92,11100.0
2013-07-16 13:55:00,15.92,15.93,15.91,15.92,3200.0,15.92,15.93,15.91,15.92,3200.0
2013-07-16 14:00:00,15.92,15.97,15.92,15.97,10200.0,15.92,15.97,15.92,15.97,10200.0
2013-07-16 14:05:00,15.97,15.97,15.92,15.92,9400.0,15.97,15.97,15.92,15.92,9400.0
2013-07-16 14:10:00,15.92,15.97,15.91,15.96,13500.0,15.92,15.97,15.91,15.96,13500.0
2013-07-16 14:15:00,15.96,15.97,15.95,15.96,5700.0,15.96,15.97,15.95,15.96,5700.0
2013-07-16 14:20:00,15.95,15.95,15.91,15.94,11800.0,15.95,15.95,15.91,15.94,11800.0
2013-07-16 14:25:00,15.93,15.94,15.93,15.94,2400.0,15.93,15.94,15.93,15.94,2400.0
2013-07-16 14:30:00,15.93,15.94,15.9,15.9,11100.0,15.93,15.94,15.9,15.9,11100.0
2013-07-16 14:35:00,15.9,15.9,15.86,15.87,8900.0,15.9,15.9,15.86,15.87,8900.0
2013-07-16 14:40:00,15.86,15.87,15.76,15.77,54100.0,15.86,15.87,15.76,15.77,54100.0
2013-07-16 14:45:00,15.77,15.78,15.74,15.75,29500.0,15.77,15.78,15.74,15.75,29500.0
2013-07-16 14:50:00,15.75,15.75,15.74,15.75,18100.0,15.75,15.75,15.74,15.75,18100.0
2013-07-16 14:55:00,15.75,15.75,15.74,15.74,6500.0,15.75,15.75,15.74,15.74,6500.0
2013-07-16 15:00:00,15.75,15.78,15.72,15.78,21300.0,15.75,15.78,15.72,15.78,21300.0
2013-07-16 15:05:00,15.78,15.78,15.75,15.75,7400.0,15.78,15.78,15.75,15.75,7400.0
2013-07-16 15:10:00,15.74,15.75,15.74,15.75,2700.0,15.74,15.75,15.74,15.75,2700.0
2013-07-16 15:15:00,15.75,15.79,15.73,15.75,25400.0,15.75,15.79,15.73,15.75,25400.0
2013-07-16 15:20:00,15.74,15.77,15.71,15.77,73800.0,15.74,15.77,15.71,15.77,73800.0
2013-07-16 15:25:00,15.77,15.83,15.77,15.83,10600.0,15.77,15.83,15.77,15.83,10600.0
2013-07-16 15:30:00,15.83,15.87,15.82,15.87,45800.0,15.83,15.87,15.82,15.87,45800.0
2013-07-16 15:35:00,15.86,15.88,15.86,15.88,8600.0,15.86,15.88,15.86,15.88,8600.0
2013-07-16 15:40:00,15.88,15.88,15.86,15.87,22800.0,15.88,15.88,15.86,15.87,22800.0
2013-07-16 15:45:00,15.87,15.9,15.86,15.88,39600.0,15.87,15.9,15.86,15.88,39600.0
2013-07-16 15:50:00,15.88,15.91,15.88,15.9,30900.0,15.88,15.91,15.88,15.9,30900.0
2013-07-16 15:55:00,15.89,15.91,15.89,15.9,61100.0,15.89,15.91,15.89,15.9,61100.0
2013-07-17 09:30:00,15.98,16.03,15.79,15.88,38900.0,15.98,16.03,15.79,15.88,38900.0
2013-07-17 09:35:00,15.89,15.99,15.89,15.99,14800.0,15.89,15.99,15.89,15.99,14800.0
2013-07-17 09:40:00,15.98,16.0,15.97,15.98,30300.0,15.98,16.0,15.97,15.98,30300.0
2013-07-17 09:45:00,15.98,15.98,15.91,15.92,13800.0,15.98,15.98,15.91,15.92,13800.0
2013-07-17 09:50:00,15.93,15.95,15.91,15.95,19500.0,15.93,15.95,15.91,15.95,19500.0
2013-07-17 09:55:00,15.95,15.98,15.95,15.96,13900.0,15.95,15.98,15.95,15.96,13900.0
2013-07-17 10:00:00,15.97,16.01,15.97,16.0,21600.0,15.97,16.01,15.97,16.0,21600.0
2013-07-17 10:05:00,16.0,16.01,15.94,15.95,37300.0,16.0,16.01,15.94,15.95,37300.0
2013-07-17 10:10:00,15.95,15.99,15.93,15.98,22800.0,15.95,15.99,15.93,15.98,22800.0
2013-07-17 10:15:00,15.99,16.0,15.91,15.94,53200.0,15.99,16.0,15.91,15.94,53200.0
2013-07-17 10:20:00,15.94,15.96,15.94,15.95,11200.0,15.94,15.96,15.94,15.95,11200.0
2013-07-17 10:25:00,15.94,15.99,15.94,15.99,15900.0,15.94,15.99,15.94,15.99,15900.0
2013-07-17 10:30:00,15.98,15.99,15.95,15.98,20200.0,15.98,15.99,15.95,15.98,20200.0
2013-07-17 10:35:00,15.99,16.0,15.97,15.99,32300.0,15.99,16.0,15.97,15.99,32300.0
2013-07-17 10:40:00,15.99,16.0,15.97,16.0,7500.0,15.99,16.0,15.97,16.0,7500.0
2013-07-17 10:45:00,15.99,16.0,15.98,15.99,5000.0,15.99,16.0,15.98,15.99,5000.0
2013-07-17 10:50:00,15.99,16.0,15.99,15.99,3800.0,15.99,16.0,15.99,15.99,3800.0
2013-07-17 10:55:00,15.99,16.0,15.98,16.0,4900.0,15.99,16.0,15.98,16.0,4900.0
2013-07-17 11:00:00,15.99,16.09,15.99,16.08,61900.0,15.99,16.09,15.99,16.08,61900.0
2013-07-17 11:05:00,16.09,16.09,16.06,16.06,28700.0,16.09,16.09,16.06,16.06,28700.0
2013-07-17 11:10:00,16.07,16.08,16.06,16.07,9200.0,16.07,16.08,16.06,16.07,9200.0
2013-07-17 11:15:00,16.06,16.08,16.06,16.07,14400.0,16.06,16.08,16.06,16.07,14400.0
2013-07-17 11:20:00,16.06,16.09,16.06,16.08,53600.0,16.06,16.09,16.06,16.08,53600.0
2013-07-17 11:25:00,16.08,16.13,16.08,16.11,28200.0,16.08,16.13,16.08,16.11,28200.0
2013-07-17 11:30:00,16.11,16.14,16.1,16.14,10600.0,16.11,16.14,16.1,16.14,10600.0
2013-07-17 11:35:00,16.13,16.25,16.11,16.22,49000.0,16.13,16.25,16.11,16.22,49000.0
2013-07-17 11:40:00,16.21,16.24,16.19,16.23,25300.0,16.21,16.24,16.19,16.23,25300.0
2013-07-17 11:45:00,16.24,16.28,16.23,16.25,29800.0,16.24,16.28,16.23,16.25,29800.0
2013-07-17 11:50:00,16.25,16.29,16.23,16.29,50700.0,16.25,16.29,16.23,16.29,50700.0
2013-07-17 11:55:00,16.29,16.32,16.28,16.29,9200.0,16.29,16.32,16.28,16.29,9200.0
2013-07-17 12:00:00,16.29,16.3,16.24,16.25,46900.0,16.29,16.3,16.24,16.25,46900.0
2013-07-17 12:05:00,16.24,16.25,16.23,16.24,11000.0,16.24,16.25,16.23,16.24,11000.0
2013-07-17 12:10:00,16.24,16.35,16.24,16.34,41700.0,16.24,16.35,16.24,16.34,41700.0
2013-07-17 12:15:00,16.35,16.39,16.34,16.39,31600.0,16.35,16.39,16.34,16.39,31600.0
2013-07-17 12:20:00,16.38,16.43,16.38,16.41,51300.0,16.38,16.43,16.38,16.41,51300.0
2013-07-17 12:25:00,16.39,16.4,16.34,16.34,15100.0,16.39,16.4,16.34,16.34,15100.0
2013-07-17 12:30:00,16.35,16.39,16.34,16.39,9300.0,16.35,16.39,16.34,16.39,9300.0
2013-07-17 12:35:00,16.38,16.41,16.33,16.34,21800.0,16.38,16.41,16.33,16.34,21800.0
2013-07-17 12:40:00,16.33,16.39,16.31,16.39,23300.0,16.33,16.39,16.31,16.39,23300.0
2013-07-17 12:45:00,16.38,16.39,16.35,16.35,10900.0,16.38,16.39,16.35,16.35,10900.0
2013-07-17 12:50:00,16.35,16.36,16.35,16.36,7800.0,16.35,16.36,16.35,16.36,7800.0
2013-07-17 12:55:00,16.36,16.38,16.35,16.38,36800.0,16.36,16.38,16.35,16.38,36800.0
2013-07-17 13:00:00,16.37,16.39,16.36,16.37,27000.0,16.37,16.39,16.36,16.37,27000.0
2013-07-17 13:05:00,16.36,16.42,16.34,16.41,41400.0,16.36,16.42,16.34,16.41,41400.0
2013-07-17 13:10:00,16.4,16.41,16.38,16.39,25500.0,16.4,16.41,16.38,16.39,25500.0
2013-07-17 13:15:00,16.39,16.39,16.37,16.38,6900.0,16.39,16.39,16.37,16.38,6900.0
2013-07-17 13:20:00,16.37,16.38,16.33,16.34,10600.0,16.37,16.38,16.33,16.34,10600.0
2013-07-17 13:25:00,16.33,16.34,16.31,16.31,5500.0,16.33,16.34,16.31,16.31,5500.0
2013-07-17 13:30:00,16.32,16.32,16.27,16.28,18800.0,16.32,16.32,16.27,16.28,18800.0
2013-07-17 13:35:00,16.28,16.36,16.27,16.35,13500.0,16.28,16.36,16.27,16.35,13500.0
2013-07-17 13:40:00,16.35,16.37,16.35,16.35,8600.0,16.35,16.37,16.35,16.35,8600.0
2013-07-17 13:45:00,16.36,16.36,16.32,16.32,11800.0,16.36,16.36,16.32,16.32,11800.0
2013-07-17 13:50:00,16.32,16.36,16.3,16.35,25000.0,16.32,16.36,16.3,16.35,25000.0
2013-07-17 13:55:00,16.36,16.38,16.35,16.35,12800.0,16.36,16.38,16.35,16.35,12800.0
2013-07-17 14:00:00,16.35,16.36,16.32,16.32,15000.0,16.35,16.36,16.32,16.32,15000.0
2013-07-17 14:05:00,16.33,16.35,16.32,16.35,8300.0,16.33,16.35,16.32,16.35,8300.0
2013-07-17 14:10:00,16.34,16.36,16.34,16.36,6300.0,16.34,16.36,16.34,16.36,6300.0
2013-07-17 14:15:00,16.36,16.38,16.35,16.38,7200.0,16.36,16.38,16.35,16.38,7200.0
2013-07-17 14:20:00,16.38,16.38,16.35,16.37,13900.0,16.38,16.38,16.35,16.37,13900.0
2013-07-17 14:25:00,16.37,16.38,16.36,16.36,14000.0,16.37,16.38,16.36,16.36,14000.0
2013-07-17 14:30:00,16.37,16.37,16.33,16.33,10900.0,16.37,16.37,16.33,16.33,10900.0
2013-07-17 14:35:00,16.33,16.34,16.32,16.32,12500.0,16.33,16.34,16.32,16.32,12500.0
2013-07-17 14:40:00,16.33,16.33,16.3,16.31,23500.0,16.33,16.33,16.3,16.31,23500.0
2013-07-17 14:45:00,16.3,16.32,16.27,16.32,16700.0,16.3,16.32,16.27,16.32,16700.0
2013-07-17 14:50:00,16.32,16.32,16.31,16.32,16200.0,16.32,16.32,16.31,16.32,16200.0
2013-07-17 14:55:00,16.32,16.36,16.32,16.36,18000.0,16.32,16.36,16.32,16.36,18000.0
2013-07-17 15:00:00,16.36,16.39,16.35,16.38,24300.0,16.36,16.39,16.35,16.38,24300.0
2013-07-17 15:05:00,16.38,16.38,16.33,16.33,22000.0,16.38,16.38,16.33,16.33,22000.0
2013-07-17 15:10:00,16.34,16.34,16.28,16.28,21700.0,16.34,16.34,16.28,16.28,21700.0
2013-07-17 15:15:00,16.28,16.28,16.24,16.26,26200.0,16.28,16.28,16.24,16.26,26200.0
2013-07-17 15:20:00,16.26,16.29,16.25,16.29,13200.0,16.26,16.29,16.25,16.29,13200.0
2013-07-17 15:25:00,16.29,16.33,16.29,16.32,16600.0,16.29,16.33,16.29,16.32,16600.0
2013-07-17 15:30:00,16.31,16.32,16.31,16.31,13000.0,16.31,16.32,16.31,16.31,13000.0
2013-07-17 15:35:00,16.31,16.34,16.3,16.33,20600.0,16.31,16.34,16.3,16.33,20600.0
2013-07-17 15:40:00,16.34,16.35,16.3,16.3,56500.0,16.34,16.35,16.3,16.3,56500.0
2013-07-17 15:45:00,16.3,16.33,16.3,16.33,47600.0,16.3,16.33,16.3,16.33,47600.0
2013-07-17 15:50:00,16.33,16.35,16.33,16.35,32500.0,16.33,16.35,16.33,16.35,32500.0
2013-07-17 15:55:00,16.35,16.35,16.29,16.32,146700.0,16.35,16.35,16.29,16.32,146700.0
2013-07-18 09:30:00,16.39,16.5,16.39,16.48,21400.0,16.39,16.5,16.39,16.48,21400.0
2013-07-18 09:35:00,16.48,16.56,16.44,16.55,36800.0,16.48,16.56,16.44,16.55,36800.0
2013-07-18 09:40:00,16.55,16.57,16.45,16.49,36700.0,16.55,16.57,16.45,16.49,36700.0
2013-07-18 09:45:00,16.49,16.5,16.47,16.48,12900.0,16.49,16.5,16.47,16.48,12900.0
2013-07-18 09:50:00,16.48,16.51,16.48,16.49,3800.0,16.48,16.51,16.48,16.49,3800.0
2013-07-18 09:55:00,16.48,16.49,16.41,16.41,17500.0,16.48,16.49,16.41,16.41,17500.0
2013-07-18 10:00:00,16.4,16.45,16.4,16.43,24100.0,16.4,16.45,16.4,16.43,24100.0
2013-07-18 10:05:00,16.43,16.5,16.43,16.5,18700.0,16.43,16.5,16.43,16.5,18700.0
2013-07-18 10:10:00,16.5,16.52,16.49,16.52,14900.0,16.5,16.52,16.49,16.52,14900.0
2013-07-18 10:15:00,16.52,16.55,16.51,16.54,9600.0,16.52,16.55,16.51,16.54,9600.0
2013-07-18 10:20:00,16.54,16.59,16.54,16.59,8900.0,16.54,16.59,16.54,16.59,8900.0
2013-07-18 10:25:00,16.6,16.61,16.56,16.56,24500.0,16.6,16.61,16.56,16.56,24500.0
2013-07-18 10:30:00,16.57,16.58,16.51,16.58,18600.0,16.57,16.58,16.51,16.58,18600.0
2013-07-18 10:35:00,16.58,16.61,16.58,16.6,8300.0,16.58,16.61,16.58,16.6,8300.0
2013-07-18 10:40:00,16.6,16.61,16.59,16.61,17900.0,16.6,16.61,16.59,16.61,17900.0
2013-07-18 10:45:00,16.61,16.63,16.6,16.6,17700.0,16.61,16.63,16.6,16.6,17700.0
2013-07-18 10:50:00,16.6,16.6,16.57,16.58,14900.0,16.6,16.6,16.57,16.58,14900.0
2013-07-18 10:55:00,16.57,16.59,16.56,16.59,6400.0,16.57,16.59,16.56,16.59,6400.0
2013-07-18 11:00:00,16.59,16.64,16.59,16.63,9300.0,16.59,16.64,16.59,16.63,9300.0
2013-07-18 11:05:00,16.63,16.66,16.63,16.65,16600.0,16.63,16.66,16.63,16.65,16600.0
2013-07-18 11:10:00,16.65,16.68,16.64,16.67,10800.0,16.65,16.68,16.64,16.67,10800.0
2013-07-18 11:15:00,16.67,16.67,16.66,16.66,2200.0,16.67,16.67,16.66,16.66,2200.0
2013-07-18 11:20:00,16.66,16.67,16.6,16.61,14600.0,16.66,16.67,16.6,16.61,14600.0
2013-07-18 11:25:00,16.6,16.61,16.6,16.61,4900.0,16.6,16.61,16.6,16.61,4900.0
2013-07-18 11:30:00,16.6,16.61,16.58,16.59,19300.0,16.6,16.61,16.58,16.59,19300.0
2013-07-18 11:35:00,16.59,16.59,16.54,16.54,17600.0,16.59,16.59,16.54,16.54,17600.0
2013-07-18 11:40:00,16.54,16.55,16.5,16.5,14200.0,16.54,16.55,16.5,16.5,14200.0
2013-07-18 11:45:00,16.5,16.5,16.43,16.43,55700.0,16.5,16.5,16.43,16.43,55700.0
2013-07-18 11:50:00,16.44,16.5,16.43,16.48,34100.0,16.44,16.5,16.43,16.48,34100.0
2013-07-18 11:55:00,16.49,16.49,16.47,16.48,7400.0,16.49,16.49,16.47,16.48,7400.0
2013-07-18 12:00:00,16.48,16.48,16.44,16.45,14800.0,16.48,16.48,16.44,16.45,14800.0
2013-07-18 12:05:00,16.45,16.53,16.45,16.48,32400.0,16.45,16.53,16.45,16.48,32400.0
2013-07-18 12:10:00,16.47,16.48,16.43,16.44,4400.0,16.47,16.48,16.43,16.44,4400.0
2013-07-18 12:15:00,16.43,16.48,16.43,16.48,8800.0,16.43,16.48,16.43,16.48,8800.0
2013-07-18 12:20:00,16.48,16.48,16.45,16.46,10600.0,16.48,16.48,16.45,16.46,10600.0
2013-07-18 12:25:00,16.45,16.48,16.45,16.46,6800.0,16.45,16.48,16.45,16.46,6800.0
2013-07-18 12:30:00,16.46,16.47,16.45,16.45,8400.0,16.46,16.47,16.45,16.45,8400.0
2013-07-18 12:35:00,16.45,16.46,16.44,16.44,13700.0,16.45,16.46,16.44,16.44,13700.0
2013-07-18 12:40:00,16.45,16.46,16.44,16.44,8700.0,16.45,16.46,16.44,16.44,8700.0
2013-07-18 12:45:00,16.45,16.45,16.44,16.45,3900.0,16.45,16.45,16.44,16.45,3900.0
2013-07-18 12:50:00,16.44,16.49,16.44,16.48,18800.0,16.44,16.49,16.44,16.48,18800.0
2013-07-18 12:55:00,16.49,16.49,16.47,16.47,4000.0,16.49,16.49,16.47,16.47,4000.0
2013-07-18 13:00:00,16.47,16.47,16.45,16.46,7400.0,16.47,16.47,16.45,16.46,7400.0
2013-07-18 13:05:00,16.45,16.45,16.43,16.44,8500.0,16.45,16.45,16.43,16.44,8500.0
2013-07-18 13:10:00,16.44,16.45,16.44,16.45,8300.0,16.44,16.45,16.44,16.45,8300.0
2013-07-18 13:15:00,16.45,16.46,16.44,16.45,20200.0,16.45,16.46,16.44,16.45,20200.0
2013-07-18 13:20:00,16.45,16.45,16.42,16.43,46100.0,16.45,16.45,16.42,16.43,46100.0
2013-07-18 13:25:00,16.43,16.43,16.4,16.42,18900.0,16.43,16.43,16.4,16.42,18900.0
2013-07-18 13:30:00,16.41,16.43,16.4,16.42,16600.0,16.41,16.43,16.4,16.42,16600.0
2013-07-18 13:35:00,16.42,16.44,16.41,16.43,14700.0,16.42,16.44,16.41,16.43,14700.0
2013-07-18 13:40:00,16.43,16.44,16.41,16.43,13100.0,16.43,16.44,16.41,16.43,13100.0
2013-07-18 13:45:00,16.42,16.43,16.41,16.41,11100.0,16.42,16.43,16.41,16.41,11100.0
2013-07-18 13:50:00,16.42,16.42,16.37,16.38,9100.0,16.42,16.42,16.37,16.38,9100.0
2013-07-18 13:55:00,16.39,16.42,16.38,16.42,5200.0,16.39,16.42,16.38,16.42,5200.0
2013-07-18 14:00:00,16.42,16.42,16.41,16.42,7800.0,16.42,16.42,16.41,16.42,7800.0
2013-07-18 14:05:00,16.42,16.42,16.41,16.42,4400.0,16.42,16.42,16.41,16.42,4400.0
2013-07-18 14:10:00,16.42,16.42,16.41,16.42,4200.0,16.42,16.42,16.41,16.42,4200.0
2013-07-18 14:15:00,16.42,16.44,16.41,16.44,11800.0,16.42,16.44,16.41,16.44,11800.0
2013-07-18 14:20:00,16.43,16.45,16.41,16.43,34900.0,16.43,16.45,16.41,16.43,34900.0
2013-07-18 14:25:00,16.42,16.43,16.42,16.43,2000.0,16.42,16.43,16.42,16.43,2000.0
2013-07-18 14:30:00,16.42,16.45,16.41,16.45,12400.0,16.42,16.45,16.41,16.45,12400.0
2013-07-18 14:35:00,16.45,16.45,16.42,16.43,14400.0,16.45,16.45,16.42,16.43,14400.0
2013-07-18 14:40:00,16.43,16.46,16.42,16.45,12700.0,16.43,16.46,16.42,16.45,12700.0
2013-07-18 14:45:00,16.44,16.45,16.44,16.45,3700.0,16.44,16.45,16.44,16.45,3700.0
2013-07-18 14:50:00,16.45,16.45,16.41,16.42,9900.0,16.45,16.45,16.41,16.42,9900.0
2013-07-18 14:55:00,16.41,16.42,16.4,16.41,7000.0,16.41,16.42,16.4,16.41,7000.0
2013-07-18 15:00:00,16.4,16.43,16.4,16.42,13000.0,16.4,16.43,16.4,16.42,13000.0
2013-07-18 15:05:00,16.43,16.44,16.42,16.44,12100.0,16.43,16.44,16.42,16.44,12100.0
2013-07-18 15:10:00,16.44,16.44,16.41,16.42,33900.0,16.44,16.44,16.41,16.42,33900.0
2013-07-18 15:15:00,16.41,16.43,16.4,16.43,38600.0,16.41,16.43,16.4,16.43,38600.0
2013-07-18 15:20:00,16.43,16.43,16.4,16.42,23700.0,16.43,16.43,16.4,16.42,23700.0
2013-07-18 15:25:00,16.42,16.43,16.41,16.43,6000.0,16.42,16.43,16.41,16.43,6000.0
2013-07-18 15:30:00,16.42,16.43,16.41,16.42,10700.0,16.42,16.43,16.41,16.42,10700.0
2013-07-18 15:35:00,16.41,16.43,16.41,16.43,21800.0,16.41,16.43,16.41,16.43,21800.0
2013-07-18 15:40:00,16.43,16.44,16.43,16.44,8800.0,16.43,16.44,16.43,16.44,8800.0
2013-07-18 15:45:00,16.44,16.46,16.41,16.46,52300.0,16.44,16.46,16.41,16.46,52300.0
2013-07-18 15:50:00,16.46,16.47,16.42,16.42,44300.0,16.46,16.47,16.42,16.42,44300.0
2013-07-18 15:55:00,16.42,16.43,16.41,16.42,80500.0,16.42,16.43,16.41,16.42,80500.0
2013-07-19 09:30:00,16.37,16.43,16.25,16.34,55100.0,16.37,16.43,16.25,16.34,55100.0
2013-07-19 09:35:00,16.35,16.35,16.24,16.29,9400.0,16.35,16.35,16.24,16.29,9400.0
2013-07-19 09:40:00,16.28,16.31,16.23,16.3,7100.0,16.28,16.31,16.23,16.3,7100.0
2013-07-19 09:45:00,16.29,16.33,16.26,16.27,7600.0,16.29,16.33,16.26,16.27,7600.0
2013-07-19 09:50:00,16.28,16.28,16.23,16.26,4700.0,16.28,16.28,16.23,16.26,4700.0
2013-07-19 09:55:00,16.26,16.32,16.25,16.31,31700.0,16.26,16.32,16.25,16.31,31700.0
2013-07-19 10:00:00,16.31,16.35,16.29,16.29,12600.0,16.31,16.35,16.29,16.29,12600.0
2013-07-19 10:05:00,16.29,16.35,16.29,16.35,6800.0,16.29,16.35,16.29,16.35,6800.0
2013-07-19 10:10:00,16.34,16.39,16.34,16.39,8000.0,16.34,16.39,16.34,16.39,8000.0
2013-07-19 10:15:00,16.39,16.39,16.33,16.37,16600.0,16.39,16.39,16.33,16.37,16600.0
2013-07-19 10:20:00,16.36,16.42,16.36,16.42,11200.0,16.36,16.42,16.36,16.42,11200.0
2013-07-19 10:25:00,16.43,16.47,16.4,16.47,16100.0,16.43,16.47,16.4,16.47,16100.0
2013-07-19 10:30:00,16.48,16.52,16.46,16.48,17500.0,16.48,16.52,16.46,16.48,17500.0
2013-07-19 10:35:00,16.48,16.51,16.48,16.48,12700.0,16.48,16.51,16.48,16.48,12700.0
2013-07-19 10:40:00,16.5,16.5,16.48,16.49,15000.0,16.5,16.5,16.48,16.49,15000.0
2013-07-19 10:45:00,16.49,16.51,16.46,16.47,10000.0,16.49,16.51,16.46,16.47,10000.0
2013-07-19 10:50:00,16.47,16.55,16.47,16.54,10700.0,16.47,16.55,16.47,16.54,10700.0
2013-07-19 10:55:00,16.55,16.57,16.55,16.57,4100.0,16.55,16.57,16.55,16.57,4100.0
2013-07-19 11:00:00,16.57,16.57,16.54,16.55,12900.0,16.57,16.57,16.54,16.55,12900.0
2013-07-19 11:05:00,16.55,16.55,16.48,16.54,33300.0,16.55,16.55,16.48,16.54,33300.0
2013-07-19 11:10:00,16.54,16.59,16.54,16.57,19500.0,16.54,16.59,16.54,16.57,19500.0
2013-07-19 11:15:00,16.57,16.57,16.56,16.56,11500.0,16.57,16.57,16.56,16.56,11500.0
2013-07-19 11:20:00,16.55,16.57,16.55,16.56,12900.0,16.55,16.57,16.55,16.56,12900.0
2013-07-19 11:25:00,16.56,16.61,16.56,16.6,22200.0,16.56,16.61,16.56,16.6,22200.0
2013-07-19 11:30:00,16.59,16.62,16.58,16.61,11200.0,16.59,16.62,16.58,16.61,11200.0
2013-07-19 11:35:00,16.62,16.62,16.6,16.62,14200.0,16.62,16.62,16.6,16.62,14200.0
2013-07-19 11:40:00,16.62,16.67,16.61,16.66,40100.0,16.62,16.67,16.61,16.66,40100.0
2013-07-19 11:45:00,16.66,16.71,16.66,16.69,41800.0,16.66,16.71,16.66,16.69,41800.0
2013-07-19 11:50:00,16.69,16.7,16.68,16.7,6900.0,16.69,16.7,16.68,16.7,6900.0
2013-07-19 11:55:00,16.69,16.71,16.68,16.7,11200.0,16.69,16.71,16.68,16.7,11200.0
2013-07-19 12:00:00,16.7,16.71,16.63,16.64,14600.0,16.7,16.71,16.63,16.64,14600.0
2013-07-19 12:05:00,16.63,16.65,16.61,16.65,8100.0,16.63,16.65,16.61,16.65,8100.0
2013-07-19 12:10:00,16.64,16.66,16.64,16.64,6100.0,16.64,16.66,16.64,16.64,6100.0
2013-07-19 12:15:00,16.63,16.66,16.61,16.66,7100.0,16.63,16.66,16.61,16.66,7100.0
2013-07-19 12:20:00,16.65,16.66,16.65,16.66,3300.0,16.65,16.66,16.65,16.66,3300.0
2013-07-19 12:25:00,16.66,16.7,16.66,16.67,11600.0,16.66,16.7,16.66,16.67,11600.0
2013-07-19 12:30:00,16.67,16.67,16.65,16.67,4800.0,16.67,16.67,16.65,16.67,4800.0
2013-07-19 12:35:00,16.68,16.71,16.68,16.7,20200.0,16.68,16.71,16.68,16.7,20200.0
2013-07-19 12:40:00,16.7,16.7,16.69,16.7,2400.0,16.7,16.7,16.69,16.7,2400.0
2013-07-19 12:45:00,16.7,16.7,16.69,16.69,5700.0,16.7,16.7,16.69,16.69,5700.0
2013-07-19 12:50:00,16.7,16.7,16.7,16.7,1900.0,16.7,16.7,16.7,16.7,1900.0
2013-07-19 12:55:00,16.7,16.74,16.7,16.74,18300.0,16.7,16.74,16.7,16.74,18300.0
2013-07-19 13:00:00,16.74,16.75,16.73,16.74,10700.0,16.74,16.75,16.73,16.74,10700.0
2013-07-19 13:05:00,16.74,16.74,16.71,16.71,8100.0,16.74,16.74,16.71,16.71,8100.0
2013-07-19 13:10:00,16.72,16.73,16.71,16.73,5800.0,16.72,16.73,16.71,16.73,5800.0
2013-07-19 13:15:00,16.72,16.73,16.72,16.73,2300.0,16.72,16.73,16.72,16.73,2300.0
2013-07-19 13:20:00,16.73,16.74,16.72,16.74,9400.0,16.73,16.74,16.72,16.74,9400.0
2013-07-19 13:25:00,16.73,16.73,16.7,16.71,26400.0,16.73,16.73,16.7,16.71,26400.0
2013-07-19 13:30:00,16.71,16.71,16.67,16.67,18200.0,16.71,16.71,16.67,16.67,18200.0
2013-07-19 13:35:00,16.68,16.68,16.66,16.66,4200.0,16.68,16.68,16.66,16.66,4200.0
2013-07-19 13:40:00,16.65,16.65,16.65,16.65,1100.0,16.65,16.65,16.65,16.65,1100.0
2013-07-19 13:45:00,16.66,16.67,16.65,16.66,6400.0,16.66,16.67,16.65,16.66,6400.0
2013-07-19 13:50:00,16.66,16.67,16.65,16.67,6600.0,16.66,16.67,16.65,16.67,6600.0
2013-07-19 13:55:00,16.66,16.67,16.66,16.67,1600.0,16.66,16.67,16.66,16.67,1600.0
2013-07-19 14:00:00,16.67,16.69,16.66,16.69,14900.0,16.67,16.69,16.66,16.69,14900.0
2013-07-19 14:05:00,16.69,16.7,16.64,16.64,16800.0,16.69,16.7,16.64,16.64,16800.0
2013-07-19 14:10:00,16.65,16.69,16.64,16.64,9400.0,16.65,16.69,16.64,16.64,9400.0
2013-07-19 14:15:00,16.64,16.65,16.63,16.64,17100.0,16.64,16.65,16.63,16.64,17100.0
2013-07-19 14:20:00,16.64,16.64,16.59,16.59,14500.0,16.64,16.64,16.59,16.59,14500.0
2013-07-19 14:25:00,16.6,16.6,16.59,16.59,1600.0,16.6,16.6,16.59,16.59,1600.0
2013-07-19 14:30:00,16.59,16.6,16.57,16.59,15200.0,16.59,16.6,16.57,16.59,15200.0
2013-07-19 14:35:00,16.6,16.62,16.59,16.62,9000.0,16.6,16.62,16.59,16.62,9000.0
2013-07-19 14:40:00,16.62,16.66,16.61,16.64,19900.0,16.62,16.66,16.61,16.64,19900.0
2013-07-19 14:45:00,16.65,16.65,16.62,16.64,27400.0,16.65,16.65,16.62,16.64,27400.0
2013-07-19 14:50:00,16.64,16.66,16.64,16.65,10700.0,16.64,16.66,16.64,16.65,10700.0
2013-07-19 14:55:00,16.65,16.67,16.64,16.67,11200.0,16.65,16.67,16.64,16.67,11200.0
2013-07-19 15:00:00,16.66,16.7,16.66,16.7,12000.0,16.66,16.7,16.66,16.7,12000.0
2013-07-19 15:05:00,16.7,16.71,16.69,16.7,14800.0,16.7,16.71,16.69,16.7,14800.0
2013-07-19 15:10:00,16.7,16.7,16.69,16.7,6000.0,16.7,16.7,16.69,16.7,6000.0
2013-07-19 15:15:00,16.7,16.71,16.69,16.7,19600.0,16.7,16.71,16.69,16.7,19600.0
2013-07-19 15:20:00,16.7,16.7,16.68,16.69,9100.0,16.7,16.7,16.68,16.69,9100.0
2013-07-19 15:25:00,16.69,16.69,16.67,16.68,14000.0,16.69,16.69,16.67,16.68,14000.0
2013-07-19 15:30:00,16.68,16.7,16.67,16.7,18800.0,16.68,16.7,16.67,16.7,18800.0
2013-07-19 15:35:00,16.7,16.7,16.63,16.65,32900.0,16.7,16.7,16.63,16.65,32900.0
2013-07-19 15:40:00,16.64,16.66,16.64,16.64,15400.0,16.64,16.66,16.64,16.64,15400.0
2013-07-19 15:45:00,16.64,16.65,16.62,16.62,28000.0,16.64,16.65,16.62,16.62,28000.0
2013-07-19 15:50:00,16.62,16.66,16.6,16.66,51300.0,16.62,16.66,16.6,16.66,51300.0
2013-07-19 15:55:00,16.66,16.71,16.65,16.69,187600.0,16.66,16.71,16.65,16.69,187600.0
2013-07-22 09:30:00,16.75,16.81,16.71,16.75,21300.0,16.75,16.81,16.71,16.75,21300.0
2013-07-22 09:35:00,16.77,16.77,16.71,16.73,27600.0,16.77,16.77,16.71,16.73,27600.0
2013-07-22 09:40:00,16.73,16.73,16.59,16.59,8000.0,16.73,16.73,16.59,16.59,8000.0
2013-07-22 09:45:00,16.57,16.58,16.55,16.55,6200.0,16.57,16.58,16.55,16.55,6200.0
2013-07-22 09:50:00,16.55,16.67,16.55,16.66,15100.0,16.55,16.67,16.55,16.66,15100.0
2013-07-22 09:55:00,16.66,16.69,16.6,16.69,15200.0,16.66,16.69,16.6,16.69,15200.0
2013-07-22 10:00:00,16.7,16.71,16.61,16.71,18700.0,16.7,16.71,16.61,16.71,18700.0
2013-07-22 10:05:00,16.7,16.75,16.68,16.73,8000.0,16.7,16.75,16.68,16.73,8000.0
2013-07-22 10:10:00,16.74,16.76,16.73,16.73,15600.0,16.74,16.76,16.73,16.73,15600.0
2013-07-22 10:15:00,16.73,16.75,16.7,16.71,14800.0,16.73,16.75,16.7,16.71,14800.0
2013-07-22 10:20:00,16.7,16.73,16.69,16.69,12900.0,16.7,16.73,16.69,16.69,12900.0
2013-07-22 10:25:00,16.68,16.69,16.6,16.6,9700.0,16.68,16.69,16.6,16.6,9700.0
2013-07-22 10:30:00,16.6,16.6,16.53,16.53,8200.0,16.6,16.6,16.53,16.53,8200.0
2013-07-22 10:35:00,16.53,16.62,16.52,16.59,28700.0,16.53,16.62,16.52,16.59,28700.0
2013-07-22 10:40:00,16.59,16.63,16.59,16.63,7800.0,16.59,16.63,16.59,16.63,7800.0
2013-07-22 10:45:00,16.64,16.66,16.61,16.64,11300.0,16.64,16.66,16.61,16.64,11300.0
2013-07-22 10:50:00,16.63,16.68,16.63,16.68,9000.0,16.63,16.68,16.63,16.68,9000.0
2013-07-22 10:55:00,16.67,16.73,16.67,16.73,33300.0,16.67,16.73,16.67,16.73,33300.0
2013-07-22 11:00:00,16.73,16.76,16.72,16.76,21400.0,16.73,16.76,16.72,16.76,21400.0
2013-07-22 11:05:00,16.76,16.76,16.73,16.74,15800.0,16.76,16.76,16.73,16.74,15800.0
2013-07-22 11:10:00,16.74,16.77,16.68,16.68,9400.0,16.74,16.77,16.68,16.68,9400.0
2013-07-22 11:15:00,16.69,16.69,16.67,16.68,3300.0,16.69,16.69,16.67,16.68,3300.0
2013-07-22 11:20:00,16.67,16.68,16.65,16.65,11400.0,16.67,16.68,16.65,16.65,11400.0
2013-07-22 11:25:00,16.65,16.7,16.64,16.7,13600.0,16.65,16.7,16.64,16.7,13600.0
2013-07-22 11:30:00,16.7,16.74,16.7,16.74,8900.0,16.7,16.74,16.7,16.74,8900.0
2013-07-22 11:35:00,16.74,16.79,16.74,16.78,7600.0,16.74,16.79,16.74,16.78,7600.0
2013-07-22 11:40:00,16.78,16.78,16.73,16.76,10500.0,16.78,16.78,16.73,16.76,10500.0
2013-07-22 11:45:00,16.77,16.77,16.74,16.75,6000.0,16.77,16.77,16.74,16.75,6000.0
2013-07-22 11:50:00,16.75,16.75,16.71,16.71,4400.0,16.75,16.75,16.71,16.71,4400.0
2013-07-22 11:55:00,16.71,16.71,16.68,16.69,12400.0,16.71,16.71,16.68,16.69,12400.0
2013-07-22 12:00:00,16.68,16.7,16.68,16.68,12900.0,16.68,16.7,16.68,16.68,12900.0
2013-07-22 12:05:00,16.68,16.69,16.64,16.65,49400.0,16.68,16.69,16.64,16.65,49400.0
2013-07-22 12:10:00,16.65,16.65,16.61,16.62,8700.0,16.65,16.65,16.61,16.62,8700.0
2013-07-22 12:15:00,16.62,16.66,16.62,16.64,16300.0,16.62,16.66,16.62,16.64,16300.0
2013-07-22 12:20:00,16.64,16.69,16.64,16.69,5800.0,16.64,16.69,16.64,16.69,5800.0
2013-07-22 12:25:00,16.69,16.74,16.68,16.74,10500.0,16.69,16.74,16.68,16.74,10500.0
2013-07-22 12:30:00,16.73,16.73,16.63,16.63,20200.0,16.73,16.73,16.63,16.63,20200.0
2013-07-22 12:35:00,16.62,16.62,16.59,16.6,13200.0,16.62,16.62,16.59,16.6,13200.0
2013-07-22 12:40:00,16.6,16.69,16.6,16.69,12800.0,16.6,16.69,16.6,16.69,12800.0
2013-07-22 12:45:00,16.69,16.72,16.69,16.71,4800.0,16.69,16.72,16.69,16.71,4800.0
2013-07-22 12:50:00,16.72,16.73,16.71,16.73,3800.0,16.72,16.73,16.71,16.73,3800.0
2013-07-22 12:55:00,16.73,16.75,16.68,16.7,12600.0,16.73,16.75,16.68,16.7,12600.0
2013-07-22 13:00:00,16.7,16.72,16.7,16.71,3300.0,16.7,16.72,16.7,16.71,3300.0
2013-07-22 13:05:00,16.71,16.72,16.69,16.69,5700.0,16.71,16.72,16.69,16.69,5700.0
2013-07-22 13:10:00,16.68,16.72,16.68,16.71,7100.0,16.68,16.72,16.68,16.71,7100.0
2013-07-22 13:15:00,16.72,16.74,16.71,16.71,11100.0,16.72,16.74,16.71,16.71,11100.0
2013-07-22 13:20:00,16.72,16.72,16.7,16.71,1900.0,16.72,16.72,16.7,16.71,1900.0
2013-07-22 13:25:00,16.71,16.71,16.67,16.68,15700.0,16.71,16.71,16.67,16.68,15700.0
2013-07-22 13:30:00,16.68,16.7,16.68,16.69,3800.0,16.68,16.7,16.68,16.69,3800.0
2013-07-22 13:35:00,16.69,16.69,16.65,16.66,4000.0,16.69,16.69,16.65,16.66,4000.0
2013-07-22 13:40:00,16.66,16.66,16.62,16.62,9100.0,16.66,16.66,16.62,16.62,9100.0
2013-07-22 13:45:00,16.61,16.62,16.61,16.62,3300.0,16.61,16.62,16.61,16.62,3300.0
2013-07-22 13:50:00,16.61,16.63,16.61,16.63,6400.0,16.61,16.63,16.61,16.63,6400.0
2013-07-22 13:55:00,16.63,16.68,16.63,16.67,10000.0,16.63,16.68,16.63,16.67,10000.0
2013-07-22 14:00:00,16.67,16.67,16.62,16.62,13700.0,16.67,16.67,16.62,16.62,13700.0
2013-07-22 14:05:00,16.62,16.63,16.6,16.6,6800.0,16.62,16.63,16.6,16.6,6800.0
2013-07-22 14:10:00,16.6,16.66,16.59,16.66,11500.0,16.6,16.66,16.59,16.66,11500.0
2013-07-22 14:15:00,16.66,16.66,16.64,16.66,7900.0,16.66,16.66,16.64,16.66,7900.0
2013-07-22 14:20:00,16.65,16.66,16.64,16.64,6200.0,16.65,16.66,16.64,16.64,6200.0
2013-07-22 14:25:00,16.64,16.66,16.62,16.65,9000.0,16.64,16.66,16.62,16.65,9000.0
2013-07-22 14:30:00,16.66,16.66,16.64,16.65,7500.0,16.66,16.66,16.64,16.65,7500.0
2013-07-22 14:35:00,16.65,16.7,16.62,16.64,40400.0,16.65,16.7,16.62,16.64,40400.0
2013-07-22 14:40:00,16.64,16.69,16.64,16.69,12300.0,16.64,16.69,16.64,16.69,12300.0
2013-07-22 14:45:00,16.69,16.72,16.66,16.66,11900.0,16.69,16.72,16.66,16.66,11900.0
2013-07-22 14:50:00,16.65,16.65,16.63,16.64,11900.0,16.65,16.65,16.63,16.64,11900.0
2013-07-22 14:55:00,16.63,16.63,16.59,16.59,13000.0,16.63,16.63,16.59,16.59,13000.0
2013-07-22 15:00:00,16.6,16.67,16.59,16.66,52700.0,16.6,16.67,16.59,16.66,52700.0
2013-07-22 15:05:00,16.67,16.67,16.66,16.66,5700.0,16.67,16.67,16.66,16.66,5700.0
2013-07-22 15:10:00,16.66,16.66,16.63,16.63,19800.0,16.66,16.66,16.63,16.63,19800.0
2013-07-22 15:15:00,16.64,16.64,16.59,16.59,10000.0,16.64,16.64,16.59,16.59,10000.0
2013-07-22 15:20:00,16.59,16.6,16.58,16.59,15400.0,16.59,16.6,16.58,16.59,15400.0
2013-07-22 15:25:00,16.58,16.6,16.57,16.59,21400.0,16.58,16.6,16.57,16.59,21400.0
2013-07-22 15:30:00,16.6,16.6,16.58,16.58,22200.0,16.6,16.6,16.58,16.58,22200.0
2013-07-22 15:35:00,16.58,16.59,16.58,16.58,14300.0,16.58,16.59,16.58,16.58,14300.0
2013-07-22 15:40:00,16.58,16.59,16.58,16.58,11900.0,16.58,16.59,16.58,16.58,11900.0
2013-07-22 15:45:00,16.58,16.59,16.56,16.56,26600.0,16.58,16.59,16.56,16.56,26600.0
2013-07-22 15:50:00,16.56,16.57,16.55,16.55,47800.0,16.56,16.57,16.55,16.55,47800.0
2013-07-22 15:55:00,16.55,16.57,16.55,16.56,65100.0,16.55,16.57,16.55,16.56,65100.0
2013-07-23 09:30:00,16.83,16.83,16.56,16.59,13300.0,16.83,16.83,16.56,16.59,13300.0
2013-07-23 09:35:00,16.59,16.72,16.58,16.72,5100.0,16.59,16.72,16.58,16.72,5100.0
2013-07-23 09:40:00,16.71,16.79,16.67,16.79,18100.0,16.71,16.79,16.67,16.79,18100.0
2013-07-23 09:45:00,16.77,16.79,16.69,16.69,10900.0,16.77,16.79,16.69,16.69,10900.0
2013-07-23 09:50:00,16.7,16.71,16.69,16.71,27900.0,16.7,16.71,16.69,16.71,27900.0
2013-07-23 09:55:00,16.71,16.73,16.7,16.73,10400.0,16.71,16.73,16.7,16.73,10400.0
2013-07-23 10:00:00,16.74,16.75,16.73,16.75,2900.0,16.74,16.75,16.73,16.75,2900.0
2013-07-23 10:05:00,16.75,16.75,16.72,16.73,4800.0,16.75,16.75,16.72,16.73,4800.0
2013-07-23 10:10:00,16.72,16.75,16.72,16.75,6800.0,16.72,16.75,16.72,16.75,6800.0
2013-07-23 10:15:00,16.74,16.75,16.73,16.74,10900.0,16.74,16.75,16.73,16.74,10900.0
2013-07-23 10:20:00,16.74,16.74,16.72,16.73,16400.0,16.74,16.74,16.72,16.73,16400.0
2013-07-23 10:25:00,16.72,16.72,16.68,16.68,2600.0,16.72,16.72,16.68,16.68,2600.0
2013-07-23 10:30:00,16.68,16.68,16.63,16.64,13800.0,16.68,16.68,16.63,16.64,13800.0
2013-07-23 10:35:00,16.64,16.65,16.64,16.64,6900.0,16.64,16.65,16.64,16.64,6900.0
2013-07-23 10:40:00,16.65,16.66,16.64,16.66,8700.0,16.65,16.66,16.64,16.66,8700.0
2013-07-23 10:45:00,16.66,16.67,16.64,16.64,8300.0,16.66,16.67,16.64,16.64,8300.0
2013-07-23 10:50:00,16.64,16.64,16.56,16.57,14500.0,16.64,16.64,16.56,16.57,14500.0
2013-07-23 10:55:00,16.56,16.56,16.51,16.51,14400.0,16.56,16.56,16.51,16.51,14400.0
2013-07-23 11:00:00,16.5,16.51,16.45,16.45,23600.0,16.5,16.51,16.45,16.45,23600.0
2013-07-23 11:05:00,16.45,16.51,16.45,16.51,10000.0,16.45,16.51,16.45,16.51,10000.0
2013-07-23 11:10:00,16.52,16.53,16.49,16.49,6000.0,16.52,16.53,16.49,16.49,6000.0
2013-07-23 11:15:00,16.49,16.54,16.48,16.53,7100.0,16.49,16.54,16.48,16.53,7100.0
2013-07-23 11:20:00,16.54,16.56,16.54,16.54,6300.0,16.54,16.56,16.54,16.54,6300.0
2013-07-23 11:25:00,16.55,16.58,16.54,16.58,4000.0,16.55,16.58,16.54,16.58,4000.0
2013-07-23 11:30:00,16.57,16.62,16.57,16.62,5200.0,16.57,16.62,16.57,16.62,5200.0
2013-07-23 11:35:00,16.62,16.64,16.62,16.64,5200.0,16.62,16.64,16.62,16.64,5200.0
2013-07-23 11:40:00,16.64,16.64,16.61,16.61,9900.0,16.64,16.64,16.61,16.61,9900.0
2013-07-23 11:45:00,16.62,16.62,16.59,16.6,6200.0,16.62,16.62,16.59,16.6,6200.0
2013-07-23 11:50:00,16.62,16.62,16.61,16.61,1800.0,16.62,16.62,16.61,16.61,1800.0
2013-07-23 11:55:00,16.6,16.61,16.6,16.6,1600.0,16.6,16.61,16.6,16.6,1600.0
2013-07-23 12:00:00,16.61,16.61,16.53,16.55,10200.0,16.61,16.61,16.53,16.55,10200.0
2013-07-23 12:05:00,16.55,16.6,16.55,16.56,12800.0,16.55,16.6,16.55,16.56,12800.0
2013-07-23 12:10:00,16.56,16.63,16.56,16.63,15700.0,16.56,16.63,16.56,16.63,15700.0
2013-07-23 12:15:00,16.63,16.64,16.62,16.64,1500.0,16.63,16.64,16.62,16.64,1500.0
2013-07-23 12:20:00,16.63,16.64,16.63,16.63,1000.0,16.63,16.64,16.63,16.63,1000.0
2013-07-23 12:25:00,16.64,16.64,16.63,16.63,2800.0,16.64,16.64,16.63,16.63,2800.0
2013-07-23 12:30:00,16.63,16.63,16.58,16.58,4400.0,16.63,16.63,16.58,16.58,4400.0
2013-07-23 12:35:00,16.59,16.61,16.59,16.61,3900.0,16.59,16.61,16.59,16.61,3900.0
2013-07-23 12:40:00,16.6,16.61,16.6,16.61,1100.0,16.6,16.61,16.6,16.61,1100.0
2013-07-23 12:45:00,16.61,16.61,16.59,16.59,4600.0,16.61,16.61,16.59,16.59,4600.0
2013-07-23 12:50:00,16.6,16.6,16.58,16.59,1900.0,16.6,16.6,16.58,16.59,1900.0
2013-07-23 12:55:00,16.59,16.59,16.57,16.59,6800.0,16.59,16.59,16.57,16.59,6800.0
2013-07-23 13:00:00,16.59,16.64,16.59,16.64,6400.0,16.59,16.64,16.59,16.64,6400.0
2013-07-23 13:05:00,16.65,16.68,16.65,16.68,8800.0,16.65,16.68,16.65,16.68,8800.0
2013-07-23 13:10:00,16.67,16.68,16.64,16.66,16400.0,16.67,16.68,16.64,16.66,16400.0
2013-07-23 13:15:00,16.66,16.68,16.66,16.68,3500.0,16.66,16.68,16.66,16.68,3500.0
2013-07-23 13:20:00,16.68,16.69,16.68,16.69,2300.0,16.68,16.69,16.68,16.69,2300.0
2013-07-23 13:25:00,16.68,16.68,16.66,16.68,7800.0,16.68,16.68,16.66,16.68,7800.0
2013-07-23 13:30:00,16.68,16.7,16.68,16.7,6800.0,16.68,16.7,16.68,16.7,6800.0
2013-07-23 13:35:00,16.69,16.69,16.66,16.67,6600.0,16.69,16.69,16.66,16.67,6600.0
2013-07-23 13:40:00,16.66,16.67,16.63,16.65,16300.0,16.66,16.67,16.63,16.65,16300.0
2013-07-23 13:45:00,16.66,16.68,16.66,16.68,9700.0,16.66,16.68,16.66,16.68,9700.0
2013-07-23 13:50:00,16.68,16.69,16.66,16.66,42100.0,16.68,16.69,16.66,16.66,42100.0
2013-07-23 13:55:00,16.66,16.67,16.65,16.66,11300.0,16.66,16.67,16.65,16.66,11300.0
2013-07-23 14:00:00,16.66,16.68,16.65,16.65,8900.0,16.66,16.68,16.65,16.65,8900.0
2013-07-23 14:05:00,16.64,16.64,16.63,16.63,3800.0,16.64,16.64,16.63,16.63,3800.0
2013-07-23 14:10:00,16.62,16.63,16.62,16.63,6900.0,16.62,16.63,16.62,16.63,6900.0
2013-07-23 14:15:00,16.63,16.63,16.61,16.61,2900.0,16.63,16.63,16.61,16.61,2900.0
2013-07-23 14:20:00,16.61,16.62,16.61,16.61,6400.0,16.61,16.62,16.61,16.61,6400.0
2013-07-23 14:25:00,16.6,16.61,16.57,16.58,13200.0,16.6,16.61,16.57,16.58,13200.0
2013-07-23 14:30:00,16.58,16.59,16.57,16.59,7000.0,16.58,16.59,16.57,16.59,7000.0
2013-07-23 14:35:00,16.59,16.59,16.56,16.57,5000.0,16.59,16.59,16.56,16.57,5000.0
2013-07-23 14:40:00,16.57,16.57,16.55,16.56,4000.0,16.57,16.57,16.55,16.56,4000.0
2013-07-23 14:45:00,16.56,16.56,16.55,16.56,10600.0,16.56,16.56,16.55,16.56,10600.0
2013-07-23 14:50:00,16.55,16.56,16.55,16.55,1000.0,16.55,16.56,16.55,16.55,1000.0
2013-07-23 14:55:00,16.56,16.56,16.54,16.54,8700.0,16.56,16.56,16.54,16.54,8700.0
2013-07-23 15:00:00,16.54,16.54,16.5,16.5,11900.0,16.54,16.54,16.5,16.5,11900.0
2013-07-23 15:05:00,16.51,16.52,16.5,16.52,15600.0,16.51,16.52,16.5,16.52,15600.0
2013-07-23 15:10:00,16.51,16.52,16.5,16.5,5700.0,16.51,16.52,16.5,16.5,5700.0
2013-07-23 15:15:00,16.51,16.51,16.5,16.51,4200.0,16.51,16.51,16.5,16.51,4200.0
2013-07-23 15:20:00,16.51,16.51,16.49,16.5,14700.0,16.51,16.51,16.49,16.5,14700.0
2013-07-23 15:25:00,16.5,16.5,16.48,16.48,10600.0,16.5,16.5,16.48,16.48,10600.0
2013-07-23 15:30:00,16.48,16.49,16.45,16.49,53600.0,16.48,16.49,16.45,16.49,53600.0
2013-07-23 15:35:00,16.49,16.51,16.49,16.51,9000.0,16.49,16.51,16.49,16.51,9000.0
2013-07-23 15:40:00,16.51,16.52,16.46,16.47,20200.0,16.51,16.52,16.46,16.47,20200.0
2013-07-23 15:45:00,16.46,16.47,16.45,16.45,15900.0,16.46,16.47,16.45,16.45,15900.0
2013-07-23 15:50:00,16.46,16.47,16.44,16.47,17500.0,16.46,16.47,16.44,16.47,17500.0
2013-07-23 15:55:00,16.47,16.48,16.45,16.48,39900.0,16.47,16.48,16.45,16.48,39900.0
2013-07-24 09:30:00,16.67,16.78,16.6,16.7,32600.0,16.67,16.78,16.6,16.7,32600.0
2013-07-24 09:35:00,16.68,16.69,16.65,16.65,8200.0,16.68,16.69,16.65,16.65,8200.0
2013-07-24 09:40:00,16.65,16.7,16.64,16.68,18200.0,16.65,16.7,16.64,16.68,18200.0
2013-07-24 09:45:00,16.68,16.76,16.68,16.75,37300.0,16.68,16.76,16.68,16.75,37300.0
2013-07-24 09:50:00,16.73,16.76,16.69,16.69,21200.0,16.73,16.76,16.69,16.69,21200.0
2013-07-24 09:55:00,16.68,16.68,16.63,16.63,12400.0,16.68,16.68,16.63,16.63,12400.0
2013-07-24 10:00:00,16.63,16.65,16.6,16.6,22600.0,16.63,16.65,16.6,16.6,22600.0
2013-07-24 10:05:00,16.6,16.6,16.51,16.52,15800.0,16.6,16.6,16.51,16.52,15800.0
2013-07-24 10:10:00,16.52,16.53,16.5,16.53,11200.0,16.52,16.53,16.5,16.53,11200.0
2013-07-24 10:15:00,16.54,16.59,16.53,16.59,13800.0,16.54,16.59,16.53,16.59,13800.0
2013-07-24 10:20:00,16.6,16.62,16.58,16.58,7300.0,16.6,16.62,16.58,16.58,7300.0
2013-07-24 10:25:00,16.58,16.59,16.57,16.58,4400.0,16.58,16.59,16.57,16.58,4400.0
2013-07-24 10:30:00,16.58,16.63,16.57,16.63,6600.0,16.58,16.63,16.57,16.63,6600.0
2013-07-24 10:35:00,16.64,16.67,16.62,16.66,33800.0,16.64,16.67,16.62,16.66,33800.0
2013-07-24 10:40:00,16.68,16.68,16.67,16.67,5700.0,16.68,16.68,16.67,16.67,5700.0
2013-07-24 10:45:00,16.68,16.73,16.68,16.71,19100.0,16.68,16.73,16.68,16.71,19100.0
2013-07-24 10:50:00,16.71,16.73,16.68,16.69,13900.0,16.71,16.73,16.68,16.69,13900.0
2013-07-24 10:55:00,16.69,16.7,16.63,16.64,21000.0,16.69,16.7,16.63,16.64,21000.0
2013-07-24 11:00:00,16.64,16.69,16.64,16.65,17200.0,16.64,16.69,16.64,16.65,17200.0
2013-07-24 11:05:00,16.65,16.66,16.63,16.66,19900.0,16.65,16.66,16.63,16.66,19900.0
2013-07-24 11:10:00,16.67,16.75,16.66,16.71,30100.0,16.67,16.75,16.66,16.71,30100.0
2013-07-24 11:15:00,16.71,16.77,16.71,16.76,27500.0,16.71,16.77,16.71,16.76,27500.0
2013-07-24 11:20:00,16.77,16.82,16.77,16.8,20000.0,16.77,16.82,16.77,16.8,20000.0
2013-07-24 11:25:00,16.8,16.82,16.79,16.82,23800.0,16.8,16.82,16.79,16.82,23800.0
2013-07-24 11:30:00,16.82,16.91,16.82,16.88,52100.0,16.82,16.91,16.82,16.88,52100.0
2013-07-24 11:35:00,16.87,16.91,16.86,16.9,31100.0,16.87,16.91,16.86,16.9,31100.0
2013-07-24 11:40:00,16.9,16.96,16.9,16.94,22300.0,16.9,16.96,16.9,16.94,22300.0
2013-07-24 11:45:00,16.94,16.95,16.91,16.92,6900.0,16.94,16.95,16.91,16.92,6900.0
2013-07-24 11:50:00,16.93,16.93,16.91,16.93,12200.0,16.93,16.93,16.91,16.93,12200.0
2013-07-24 11:55:00,16.93,16.96,16.91,16.95,46000.0,16.93,16.96,16.91,16.95,46000.0
2013-07-24 12:00:00,16.95,16.96,16.88,16.89,57400.0,16.95,16.96,16.88,16.89,57400.0
2013-07-24 12:05:00,16.89,16.94,16.89,16.9,21800.0,16.89,16.94,16.89,16.9,21800.0
2013-07-24 12:10:00,16.9,16.93,16.89,16.91,26000.0,16.9,16.93,16.89,16.91,26000.0
2013-07-24 12:15:00,16.91,16.92,16.89,16.92,5100.0,16.91,16.92,16.89,16.92,5100.0
2013-07-24 12:20:00,16.92,16.97,16.92,16.97,22100.0,16.92,16.97,16.92,16.97,22100.0
2013-07-24 12:25:00,16.98,16.98,16.93,16.93,11400.0,16.98,16.98,16.93,16.93,11400.0
2013-07-24 12:30:00,16.93,16.94,16.92,16.92,9200.0,16.93,16.94,16.92,16.92,9200.0
2013-07-24 12:35:00,16.92,16.92,16.87,16.87,8600.0,16.92,16.92,16.87,16.87,8600.0
2013-07-24 12:40:00,16.87,16.87,16.84,16.86,24400.0,16.87,16.87,16.84,16.86,24400.0
2013-07-24 12:45:00,16.86,16.88,16.86,16.87,4700.0,16.86,16.88,16.86,16.87,4700.0
2013-07-24 12:50:00,16.87,16.87,16.84,16.85,2400.0,16.87,16.87,16.84,16.85,2400.0
2013-07-24 12:55:00,16.84,16.85,16.84,16.84,1700.0,16.84,16.85,16.84,16.84,1700.0
2013-07-24 13:00:00,16.84,16.84,16.83,16.84,4200.0,16.84,16.84,16.83,16.84,4200.0
2013-07-24 13:05:00,16.84,16.84,16.74,16.74,18500.0,16.84,16.84,16.74,16.74,18500.0
2013-07-24 13:10:00,16.74,16.74,16.69,16.69,19000.0,16.74,16.74,16.69,16.69,19000.0
2013-07-24 13:15:00,16.68,16.68,16.61,16.65,54600.0,16.68,16.68,16.61,16.65,54600.0
2013-07-24 13:20:00,16.65,16.65,16.62,16.63,12000.0,16.65,16.65,16.62,16.63,12000.0
2013-07-24 13:25:00,16.63,16.68,16.63,16.66,16600.0,16.63,16.68,16.63,16.66,16600.0
2013-07-24 13:30:00,16.66,16.66,16.63,16.63,5800.0,16.66,16.66,16.63,16.63,5800.0
2013-07-24 13:35:00,16.62,16.62,16.57,16.57,16500.0,16.62,16.62,16.57,16.57,16500.0
2013-07-24 13:40:00,16.58,16.63,16.58,16.62,13600.0,16.58,16.63,16.58,16.62,13600.0
2013-07-24 13:45:00,16.61,16.61,16.59,16.6,5800.0,16.61,16.61,16.59,16.6,5800.0
2013-07-24 13:50:00,16.6,16.63,16.59,16.62,12300.0,16.6,16.63,16.59,16.62,12300.0
2013-07-24 13:55:00,16.62,16.63,16.61,16.63,6000.0,16.62,16.63,16.61,16.63,6000.0
2013-07-24 14:00:00,16.63,16.63,16.62,16.62,5400.0,16.63,16.63,16.62,16.62,5400.0
2013-07-24 14:05:00,16.63,16.68,16.63,16.65,16900.0,16.63,16.68,16.63,16.65,16900.0
2013-07-24 14:10:00,16.65,16.65,16.62,16.63,9600.0,16.65,16.65,16.62,16.63,9600.0
2013-07-24 14:15:00,16.63,16.63,16.6,16.62,9300.0,16.63,16.63,16.6,16.62,9300.0
2013-07-24 14:20:00,16.61,16.62,16.58,16.58,17300.0,16.61,16.62,16.58,16.58,17300.0
2013-07-24 14:25:00,16.58,16.63,16.57,16.63,13700.0,16.58,16.63,16.57,16.63,13700.0
2013-07-24 14:30:00,16.64,16.64,16.6,16.63,22200.0,16.64,16.64,16.6,16.63,22200.0
2013-07-24 14:35:00,16.62,16.66,16.61,16.66,7800.0,16.62,16.66,16.61,16.66,7800.0
2013-07-24 14:40:00,16.65,16.66,16.64,16.65,7200.0,16.65,16.66,16.64,16.65,7200.0
2013-07-24 14:45:00,16.65,16.68,16.65,16.66,11600.0,16.65,16.68,16.65,16.66,11600.0
2013-07-24 14:50:00,16.66,16.66,16.63,16.64,6500.0,16.66,16.66,16.63,16.64,6500.0
2013-07-24 14:55:00,16.64,16.65,16.63,16.64,7600.0,16.64,16.65,16.63,16.64,7600.0
2013-07-24 15:00:00,16.63,16.66,16.63,16.66,5600.0,16.63,16.66,16.63,16.66,5600.0
2013-07-24 15:05:00,16.65,16.67,16.63,16.67,9900.0,16.65,16.67,16.63,16.67,9900.0
2013-07-24 15:10:00,16.67,16.68,16.66,16.66,8300.0,16.67,16.68,16.66,16.66,8300.0
2013-07-24 15:15:00,16.66,16.68,16.66,16.67,15200.0,16.66,16.68,16.66,16.67,15200.0
2013-07-24 15:20:00,16.66,16.68,16.66,16.66,9700.0,16.66,16.68,16.66,16.66,9700.0
2013-07-24 15:25:00,16.65,16.68,16.65,16.68,6200.0,16.65,16.68,16.65,16.68,6200.0
2013-07-24 15:30:00,16.67,16.68,16.64,16.64,15600.0,16.67,16.68,16.64,16.64,15600.0
2013-07-24 15:35:00,16.65,16.69,16.65,16.68,14200.0,16.65,16.69,16.65,16.68,14200.0
2013-07-24 15:40:00,16.69,16.71,16.66,16.66,40400.0,16.69,16.71,16.66,16.66,40400.0
2013-07-24 15:45:00,16.65,16.67,16.54,16.55,77800.0,16.65,16.67,16.54,16.55,77800.0
2013-07-24 15:50:00,16.55,16.63,16.55,16.61,40000.0,16.55,16.63,16.55,16.61,40000.0
2013-07-24 15:55:00,16.62,16.62,16.56,16.57,96800.0,16.62,16.62,16.56,16.57,96800.0
2013-07-25 09:30:00,16.76,16.76,16.63,16.65,26100.0,16.76,16.76,16.63,16.65,26100.0
2013-07-25 09:35:00,16.6,16.62,16.53,16.59,21500.0,16.6,16.62,16.53,16.59,21500.0
2013-07-25 09:40:00,16.62,16.67,16.59,16.65,9000.0,16.62,16.67,16.59,16.65,9000.0
2013-07-25 09:45:00,16.64,16.71,16.63,16.64,16900.0,16.64,16.71,16.63,16.64,16900.0
2013-07-25 09:50:00,16.67,16.69,16.63,16.64,13300.0,16.67,16.69,16.63,16.64,13300.0
2013-07-25 09:55:00,16.63,16.72,16.6,16.63,97000.0,16.63,16.72,16.6,16.63,97000.0
2013-07-25 10:00:00,16.63,16.66,16.61,16.63,14700.0,16.63,16.66,16.61,16.63,14700.0
2013-07-25 10:05:00,16.63,16.63,16.55,16.57,15300.0,16.63,16.63,16.55,16.57,15300.0
2013-07-25 10:10:00,16.56,16.56,16.51,16.54,10200.0,16.56,16.56,16.51,16.54,10200.0
2013-07-25 10:15:00,16.55,16.56,16.53,16.54,10000.0,16.55,16.56,16.53,16.54,10000.0
2013-07-25 10:20:00,16.55,16.55,16.47,16.48,14900.0,16.55,16.55,16.47,16.48,14900.0
2013-07-25 10:25:00,16.47,16.47,16.45,16.47,8400.0,16.47,16.47,16.45,16.47,8400.0
2013-07-25 10:30:00,16.47,16.48,16.42,16.42,8500.0,16.47,16.48,16.42,16.42,8500.0
2013-07-25 10:35:00,16.42,16.45,16.41,16.42,11700.0,16.42,16.45,16.41,16.42,11700.0
2013-07-25 10:40:00,16.41,16.41,16.34,16.36,49100.0,16.41,16.41,16.34,16.36,49100.0
2013-07-25 10:45:00,16.36,16.38,16.36,16.37,14500.0,16.36,16.38,16.36,16.37,14500.0
2013-07-25 10:50:00,16.36,16.43,16.36,16.43,10600.0,16.36,16.43,16.36,16.43,10600.0
2013-07-25 10:55:00,16.41,16.43,16.37,16.38,47100.0,16.41,16.43,16.37,16.38,47100.0
2013-07-25 11:00:00,16.38,16.39,16.35,16.37,14300.0,16.38,16.39,16.35,16.37,14300.0
2013-07-25 11:05:00,16.36,16.36,16.31,16.32,16000.0,16.36,16.36,16.31,16.32,16000.0
2013-07-25 11:10:00,16.33,16.39,16.33,16.39,11100.0,16.33,16.39,16.33,16.39,11100.0
2013-07-25 11:15:00,16.39,16.42,16.33,16.37,34600.0,16.39,16.42,16.33,16.37,34600.0
2013-07-25 11:20:00,16.36,16.36,16.31,16.31,15600.0,16.36,16.36,16.31,16.31,15600.0
2013-07-25 11:25:00,16.31,16.32,16.28,16.29,10900.0,16.31,16.32,16.28,16.29,10900.0
2013-07-25 11:30:00,16.29,16.33,16.28,16.3,15200.0,16.29,16.33,16.28,16.3,15200.0
2013-07-25 11:35:00,16.3,16.3,16.27,16.27,5900.0,16.3,16.3,16.27,16.27,5900.0
2013-07-25 11:40:00,16.28,16.34,16.28,16.34,22400.0,16.28,16.34,16.28,16.34,22400.0
2013-07-25 11:45:00,16.34,16.39,16.34,16.38,8200.0,16.34,16.39,16.34,16.38,8200.0
2013-07-25 11:50:00,16.37,16.38,16.32,16.36,24600.0,16.37,16.38,16.32,16.36,24600.0
2013-07-25 11:55:00,16.36,16.36,16.35,16.36,1500.0,16.36,16.36,16.35,16.36,1500.0
2013-07-25 12:00:00,16.35,16.37,16.35,16.35,7000.0,16.35,16.37,16.35,16.35,7000.0
2013-07-25 12:05:00,16.36,16.38,16.36,16.37,3900.0,16.36,16.38,16.36,16.37,3900.0
2013-07-25 12:10:00,16.38,16.39,16.38,16.38,9800.0,16.38,16.39,16.38,16.38,9800.0
2013-07-25 12:15:00,16.38,16.39,16.37,16.38,6300.0,16.38,16.39,16.37,16.38,6300.0
2013-07-25 12:20:00,16.38,16.4,16.38,16.39,5500.0,16.38,16.4,16.38,16.39,5500.0
2013-07-25 12:25:00,16.39,16.41,16.39,16.41,6400.0,16.39,16.41,16.39,16.41,6400.0
2013-07-25 12:30:00,16.4,16.47,16.4,16.47,18300.0,16.4,16.47,16.4,16.47,18300.0
2013-07-25 12:35:00,16.47,16.51,16.47,16.48,12100.0,16.47,16.51,16.47,16.48,12100.0
2013-07-25 12:40:00,16.46,16.49,16.44,16.49,14700.0,16.46,16.49,16.44,16.49,14700.0
2013-07-25 12:45:00,16.49,16.51,16.45,16.49,78200.0,16.49,16.51,16.45,16.49,78200.0
2013-07-25 12:50:00,16.48,16.49,16.44,16.44,17500.0,16.48,16.49,16.44,16.44,17500.0
2013-07-25 12:55:00,16.43,16.43,16.4,16.42,8100.0,16.43,16.43,16.4,16.42,8100.0
2013-07-25 13:00:00,16.43,16.44,16.39,16.4,20900.0,16.43,16.44,16.39,16.4,20900.0
2013-07-25 13:05:00,16.4,16.41,16.39,16.4,12900.0,16.4,16.41,16.39,16.4,12900.0
2013-07-25 13:10:00,16.4,16.41,16.39,16.39,7200.0,16.4,16.41,16.39,16.39,7200.0
2013-07-25 13:15:00,16.4,16.42,16.38,16.4,15700.0,16.4,16.42,16.38,16.4,15700.0
2013-07-25 13:20:00,16.4,16.44,16.4,16.44,4100.0,16.4,16.44,16.4,16.44,4100.0
2013-07-25 13:25:00,16.45,16.45,16.45,16.45,2500.0,16.45,16.45,16.45,16.45,2500.0
2013-07-25 13:30:00,16.45,16.45,16.44,16.45,6200.0,16.45,16.45,16.44,16.45,6200.0
2013-07-25 13:35:00,16.45,16.46,16.44,16.44,5600.0,16.45,16.46,16.44,16.44,5600.0
2013-07-25 13:40:00,16.44,16.44,16.41,16.41,6700.0,16.44,16.44,16.41,16.41,6700.0
2013-07-25 13:45:00,16.42,16.42,16.4,16.42,5300.0,16.42,16.42,16.4,16.42,5300.0
2013-07-25 13:50:00,16.43,16.45,16.4,16.44,18200.0,16.43,16.45,16.4,16.44,18200.0
2013-07-25 13:55:00,16.45,16.47,16.44,16.45,7300.0,16.45,16.47,16.44,16.45,7300.0
2013-07-25 14:00:00,16.46,16.51,16.46,16.51,10600.0,16.46,16.51,16.46,16.51,10600.0
2013-07-25 14:05:00,16.5,16.5,16.46,16.47,18200.0,16.5,16.5,16.46,16.47,18200.0
2013-07-25 14:10:00,16.46,16.48,16.43,16.45,12000.0,16.46,16.48,16.43,16.45,12000.0
2013-07-25 14:15:00,16.46,16.48,16.45,16.47,10700.0,16.46,16.48,16.45,16.47,10700.0
2013-07-25 14:20:00,16.47,16.47,16.43,16.43,8600.0,16.47,16.47,16.43,16.43,8600.0
2013-07-25 14:25:00,16.43,16.43,16.39,16.39,5900.0,16.43,16.43,16.39,16.39,5900.0
2013-07-25 14:30:00,16.4,16.42,16.4,16.41,4300.0,16.4,16.42,16.4,16.41,4300.0
2013-07-25 14:35:00,16.41,16.42,16.39,16.39,5100.0,16.41,16.42,16.39,16.39,5100.0
2013-07-25 14:40:00,16.4,16.42,16.39,16.4,16800.0,16.4,16.42,16.39,16.4,16800.0
2013-07-25 14:45:00,16.39,16.39,16.36,16.37,6100.0,16.39,16.39,16.36,16.37,6100.0
2013-07-25 14:50:00,16.37,16.4,16.36,16.39,7700.0,16.37,16.4,16.36,16.39,7700.0
2013-07-25 14:55:00,16.38,16.38,16.35,16.35,8400.0,16.38,16.38,16.35,16.35,8400.0
2013-07-25 15:00:00,16.35,16.38,16.35,16.36,14300.0,16.35,16.38,16.35,16.36,14300.0
2013-07-25 15:05:00,16.37,16.37,16.33,16.33,40300.0,16.37,16.37,16.33,16.33,40300.0
2013-07-25 15:10:00,16.34,16.35,16.31,16.32,27000.0,16.34,16.35,16.31,16.32,27000.0
2013-07-25 15:15:00,16.32,16.34,16.31,16.33,13300.0,16.32,16.34,16.31,16.33,13300.0
2013-07-25 15:20:00,16.33,16.38,16.32,16.38,9100.0,16.33,16.38,16.32,16.38,9100.0
2013-07-25 15:25:00,16.38,16.4,16.36,16.37,15600.0,16.38,16.4,16.36,16.37,15600.0
2013-07-25 15:30:00,16.36,16.39,16.32,16.32,41800.0,16.36,16.39,16.32,16.32,41800.0
2013-07-25 15:35:00,16.33,16.37,16.32,16.37,17600.0,16.33,16.37,16.32,16.37,17600.0
2013-07-25 15:40:00,16.36,16.37,16.33,16.33,30600.0,16.36,16.37,16.33,16.33,30600.0
2013-07-25 15:45:00,16.32,16.35,16.3,16.34,55200.0,16.32,16.35,16.3,16.34,55200.0
2013-07-25 15:50:00,16.34,16.36,16.3,16.34,79200.0,16.34,16.36,16.3,16.34,79200.0
2013-07-25 15:55:00,16.34,16.41,16.33,16.41,138300.0,16.34,16.41,16.33,16.41,138300.0
2013-07-26 09:30:00,16.6,16.6,16.3,16.33,26400.0,16.6,16.6,16.3,16.33,26400.0
2013-07-26 09:35:00,16.3,16.45,16.3,16.37,28800.0,16.3,16.45,16.3,16.37,28800.0
2013-07-26 09:40:00,16.37,16.44,16.37,16.4,6500.0,16.37,16.44,16.37,16.4,6500.0
2013-07-26 09:45:00,16.39,16.49,16.37,16.48,27200.0,16.39,16.49,16.37,16.48,27200.0
2013-07-26 09:50:00,16.48,16.48,16.37,16.4,35200.0,16.48,16.48,16.37,16.4,35200.0
2013-07-26 09:55:00,16.4,16.45,16.4,16.4,11700.0,16.4,16.45,16.4,16.4,11700.0
2013-07-26 10:00:00,16.4,16.49,16.4,16.49,29600.0,16.4,16.49,16.4,16.49,29600.0
2013-07-26 10:05:00,16.5,16.66,16.5,16.66,36800.0,16.5,16.66,16.5,16.66,36800.0
2013-07-26 10:10:00,16.65,16.73,16.64,16.67,41600.0,16.65,16.73,16.64,16.67,41600.0
2013-07-26 10:15:00,16.71,16.79,16.71,16.78,22900.0,16.71,16.79,16.71,16.78,22900.0
2013-07-26 10:20:00,16.78,16.78,16.69,16.71,12000.0,16.78,16.78,16.69,16.71,12000.0
2013-07-26 10:25:00,16.72,16.73,16.64,16.65,15600.0,16.72,16.73,16.64,16.65,15600.0
2013-07-26 10:30:00,16.64,16.64,16.62,16.64,9300.0,16.64,16.64,16.62,16.64,9300.0
2013-07-26 10:35:00,16.64,16.68,16.64,16.66,6400.0,16.64,16.68,16.64,16.66,6400.0
2013-07-26 10:40:00,16.65,16.71,16.65,16.71,9200.0,16.65,16.71,16.65,16.71,9200.0
2013-07-26 10:45:00,16.71,16.71,16.64,16.64,15800.0,16.71,16.71,16.64,16.64,15800.0
2013-07-26 10:50:00,16.65,16.73,16.65,16.69,13500.0,16.65,16.73,16.65,16.69,13500.0
2013-07-26 10:55:00,16.68,16.73,16.66,16.72,9300.0,16.68,16.73,16.66,16.72,9300.0
2013-07-26 11:00:00,16.73,16.74,16.7,16.74,12400.0,16.73,16.74,16.7,16.74,12400.0
2013-07-26 11:05:00,16.75,16.75,16.69,16.69,25300.0,16.75,16.75,16.69,16.69,25300.0
2013-07-26 11:10:00,16.69,16.69,16.61,16.63,29000.0,16.69,16.69,16.61,16.63,29000.0
2013-07-26 11:15:00,16.63,16.7,16.62,16.7,13200.0,16.63,16.7,16.62,16.7,13200.0
2013-07-26 11:20:00,16.71,16.74,16.69,16.73,27400.0,16.71,16.74,16.69,16.73,27400.0
2013-07-26 11:25:00,16.73,16.75,16.71,16.71,13600.0,16.73,16.75,16.71,16.71,13600.0
2013-07-26 11:30:00,16.71,16.75,16.7,16.75,8200.0,16.71,16.75,16.7,16.75,8200.0
2013-07-26 11:35:00,16.74,16.77,16.74,16.76,23000.0,16.74,16.77,16.74,16.76,23000.0
2013-07-26 11:40:00,16.77,16.77,16.73,16.75,13300.0,16.77,16.77,16.73,16.75,13300.0
2013-07-26 11:45:00,16.75,16.76,16.74,16.75,12300.0,16.75,16.76,16.74,16.75,12300.0
2013-07-26 11:50:00,16.75,16.75,16.72,16.73,6700.0,16.75,16.75,16.72,16.73,6700.0
2013-07-26 11:55:00,16.74,16.74,16.71,16.72,4000.0,16.74,16.74,16.71,16.72,4000.0
2013-07-26 12:00:00,16.71,16.76,16.71,16.73,16700.0,16.71,16.76,16.71,16.73,16700.0
2013-07-26 12:05:00,16.73,16.8,16.73,16.8,4400.0,16.73,16.8,16.73,16.8,4400.0
2013-07-26 12:10:00,16.8,16.84,16.8,16.84,12200.0,16.8,16.84,16.8,16.84,12200.0
2013-07-26 12:15:00,16.84,16.85,16.84,16.85,6600.0,16.84,16.85,16.84,16.85,6600.0
2013-07-26 12:20:00,16.85,16.85,16.81,16.82,11800.0,16.85,16.85,16.81,16.82,11800.0
2013-07-26 12:25:00,16.82,16.85,16.82,16.85,9000.0,16.82,16.85,16.82,16.85,9000.0
2013-07-26 12:30:00,16.85,16.85,16.83,16.84,7900.0,16.85,16.85,16.83,16.84,7900.0
2013-07-26 12:35:00,16.84,16.85,16.82,16.83,27300.0,16.84,16.85,16.82,16.83,27300.0
2013-07-26 12:40:00,16.84,16.84,16.78,16.79,25600.0,16.84,16.84,16.78,16.79,25600.0
2013-07-26 12:45:00,16.79,16.79,16.77,16.77,8900.0,16.79,16.79,16.77,16.77,8900.0
2013-07-26 12:50:00,16.77,16.78,16.75,16.75,6200.0,16.77,16.78,16.75,16.75,6200.0
2013-07-26 12:55:00,16.76,16.77,16.73,16.77,50100.0,16.76,16.77,16.73,16.77,50100.0
2013-07-26 13:00:00,16.77,16.81,16.75,16.8,108900.0,16.77,16.81,16.75,16.8,108900.0
2013-07-26 13:05:00,16.8,16.81,16.76,16.77,44000.0,16.8,16.81,16.76,16.77,44000.0
2013-07-26 13:10:00,16.77,16.8,16.75,16.77,34100.0,16.77,16.8,16.75,16.77,34100.0
2013-07-26 13:15:00,16.76,16.8,16.76,16.79,12600.0,16.76,16.8,16.76,16.79,12600.0
2013-07-26 13:20:00,16.79,16.8,16.79,16.8,5500.0,16.79,16.8,16.79,16.8,5500.0
2013-07-26 13:25:00,16.8,16.84,16.8,16.83,11700.0,16.8,16.84,16.8,16.83,11700.0
2013-07-26 13:30:00,16.83,16.84,16.8,16.81,24800.0,16.83,16.84,16.8,16.81,24800.0
2013-07-26 13:35:00,16.81,16.82,16.8,16.8,5400.0,16.81,16.82,16.8,16.8,5400.0
2013-07-26 13:40:00,16.8,16.81,16.8,16.8,6800.0,16.8,16.81,16.8,16.8,6800.0
2013-07-26 13:45:00,16.81,16.82,16.8,16.81,7700.0,16.81,16.82,16.8,16.81,7700.0
2013-07-26 13:50:00,16.82,16.83,16.81,16.83,5600.0,16.82,16.83,16.81,16.83,5600.0
2013-07-26 13:55:00,16.83,16.85,16.81,16.83,15900.0,16.83,16.85,16.81,16.83,15900.0
2013-07-26 14:00:00,16.82,16.83,16.82,16.83,2200.0,16.82,16.83,16.82,16.83,2200.0
2013-07-26 14:05:00,16.82,16.83,16.81,16.83,7800.0,16.82,16.83,16.81,16.83,7800.0
2013-07-26 14:10:00,16.83,16.84,16.82,16.84,7900.0,16.83,16.84,16.82,16.84,7900.0
2013-07-26 14:15:00,16.84,16.84,16.83,16.84,2000.0,16.84,16.84,16.83,16.84,2000.0
2013-07-26 14:20:00,16.84,16.84,16.81,16.82,11100.0,16.84,16.84,16.81,16.82,11100.0
2013-07-26 14:25:00,16.82,16.85,16.82,16.83,15000.0,16.82,16.85,16.82,16.83,15000.0
2013-07-26 14:30:00,16.84,16.86,16.84,16.85,13800.0,16.84,16.86,16.84,16.85,13800.0
2013-07-26 14:35:00,16.85,16.86,16.84,16.85,8900.0,16.85,16.86,16.84,16.85,8900.0
2013-07-26 14:40:00,16.85,16.88,16.85,16.88,6700.0,16.85,16.88,16.85,16.88,6700.0
2013-07-26 14:45:00,16.88,16.89,16.88,16.88,11700.0,16.88,16.89,16.88,16.88,11700.0
2013-07-26 14:50:00,16.88,16.89,16.88,16.89,3200.0,16.88,16.89,16.88,16.89,3200.0
2013-07-26 14:55:00,16.88,16.88,16.84,16.85,23700.0,16.88,16.88,16.84,16.85,23700.0
2013-07-26 15:00:00,16.84,16.85,16.84,16.85,4200.0,16.84,16.85,16.84,16.85,4200.0
2013-07-26 15:05:00,16.85,16.86,16.85,16.86,12300.0,16.85,16.86,16.85,16.86,12300.0
2013-07-26 15:10:00,16.86,16.86,16.85,16.86,3000.0,16.86,16.86,16.85,16.86,3000.0
2013-07-26 15:15:00,16.86,16.86,16.82,16.83,11000.0,16.86,16.86,16.82,16.83,11000.0
2013-07-26 15:20:00,16.84,16.87,16.84,16.87,8000.0,16.84,16.87,16.84,16.87,8000.0
2013-07-26 15:25:00,16.87,16.92,16.86,16.91,31000.0,16.87,16.92,16.86,16.91,31000.0
2013-07-26 15:30:00,16.91,16.92,16.87,16.87,29300.0,16.91,16.92,16.87,16.87,29300.0
2013-07-26 15:35:00,16.87,16.88,16.86,16.87,10500.0,16.87,16.88,16.86,16.87,10500.0
2013-07-26 15:40:00,16.87,16.88,16.86,16.86,16700.0,16.87,16.88,16.86,16.86,16700.0
2013-07-26 15:45:00,16.87,16.88,16.85,16.85,33600.0,16.87,16.88,16.85,16.85,33600.0
2013-07-26 15:50:00,16.85,16.86,16.81,16.82,80400.0,16.85,16.86,16.81,16.82,80400.0
2013-07-26 15:55:00,16.81,16.84,16.8,16.82,118800.0,16.81,16.84,16.8,16.82,118800.0
2013-07-29 09:30:00,16.98,16.98,16.89,16.91,21300.0,16.98,16.98,16.89,16.91,21300.0
2013-07-29 09:35:00,16.91,16.95,16.75,16.76,64400.0,16.91,16.95,16.75,16.76,64400.0
2013-07-29 09:40:00,16.78,16.83,16.77,16.82,18000.0,16.78,16.83,16.77,16.82,18000.0
2013-07-29 09:45:00,16.81,16.85,16.75,16.75,11500.0,16.81,16.85,16.75,16.75,11500.0
2013-07-29 09:50:00,16.77,16.79,16.72,16.79,11500.0,16.77,16.79,16.72,16.79,11500.0
2013-07-29 09:55:00,16.78,16.78,16.7,16.7,9000.0,16.78,16.78,16.7,16.7,9000.0
2013-07-29 10:00:00,16.7,16.72,16.64,16.69,27000.0,16.7,16.72,16.64,16.69,27000.0
2013-07-29 10:05:00,16.69,16.7,16.63,16.63,7800.0,16.69,16.7,16.63,16.63,7800.0
2013-07-29 10:10:00,16.62,16.64,16.56,16.6,15400.0,16.62,16.64,16.56,16.6,15400.0
2013-07-29 10:15:00,16.59,16.59,16.53,16.57,29200.0,16.59,16.59,16.53,16.57,29200.0
2013-07-29 10:20:00,16.57,16.61,16.54,16.61,15000.0,16.57,16.61,16.54,16.61,15000.0
2013-07-29 10:25:00,16.62,16.66,16.61,16.65,9400.0,16.62,16.66,16.61,16.65,9400.0
2013-07-29 10:30:00,16.66,16.68,16.64,16.68,15400.0,16.66,16.68,16.64,16.68,15400.0
2013-07-29 10:35:00,16.68,16.69,16.66,16.69,13600.0,16.68,16.69,16.66,16.69,13600.0
2013-07-29 10:40:00,16.68,16.72,16.68,16.72,11100.0,16.68,16.72,16.68,16.72,11100.0
2013-07-29 10:45:00,16.71,16.76,16.7,16.76,11900.0,16.71,16.76,16.7,16.76,11900.0
2013-07-29 10:50:00,16.75,16.77,16.75,16.76,6200.0,16.75,16.77,16.75,16.76,6200.0
2013-07-29 10:55:00,16.76,16.8,16.76,16.8,17600.0,16.76,16.8,16.76,16.8,17600.0
2013-07-29 11:00:00,16.79,16.81,16.77,16.79,12300.0,16.79,16.81,16.77,16.79,12300.0
2013-07-29 11:05:00,16.8,16.8,16.75,16.76,3200.0,16.8,16.8,16.75,16.76,3200.0
2013-07-29 11:10:00,16.75,16.76,16.71,16.73,11200.0,16.75,16.76,16.71,16.73,11200.0
2013-07-29 11:15:00,16.73,16.73,16.7,16.71,9600.0,16.73,16.73,16.7,16.71,9600.0
2013-07-29 11:20:00,16.7,16.71,16.7,16.71,5700.0,16.7,16.71,16.7,16.71,5700.0
2013-07-29 11:25:00,16.7,16.74,16.7,16.71,13500.0,16.7,16.74,16.7,16.71,13500.0
2013-07-29 11:30:00,16.71,16.74,16.69,16.74,6800.0,16.71,16.74,16.69,16.74,6800.0
2013-07-29 11:35:00,16.74,16.75,16.73,16.74,5100.0,16.74,16.75,16.73,16.74,5100.0
2013-07-29 11:40:00,16.74,16.8,16.73,16.77,17700.0,16.74,16.8,16.73,16.77,17700.0
2013-07-29 11:45:00,16.77,16.77,16.72,16.72,8900.0,16.77,16.77,16.72,16.72,8900.0
2013-07-29 11:50:00,16.72,16.73,16.7,16.73,5300.0,16.72,16.73,16.7,16.73,5300.0
2013-07-29 11:55:00,16.72,16.77,16.7,16.76,6700.0,16.72,16.77,16.7,16.76,6700.0
2013-07-29 12:00:00,16.76,16.79,16.73,16.79,12300.0,16.76,16.79,16.73,16.79,12300.0
2013-07-29 12:05:00,16.79,16.8,16.76,16.78,7500.0,16.79,16.8,16.76,16.78,7500.0
2013-07-29 12:10:00,16.77,16.77,16.74,16.75,1800.0,16.77,16.77,16.74,16.75,1800.0
2013-07-29 12:15:00,16.75,16.8,16.75,16.78,13100.0,16.75,16.8,16.75,16.78,13100.0
2013-07-29 12:20:00,16.79,16.82,16.79,16.82,6900.0,16.79,16.82,16.79,16.82,6900.0
2013-07-29 12:25:00,16.82,16.83,16.79,16.8,17200.0,16.82,16.83,16.79,16.8,17200.0
2013-07-29 12:30:00,16.79,16.84,16.79,16.8,23000.0,16.79,16.84,16.79,16.8,23000.0
2013-07-29 12:35:00,16.8,16.85,16.79,16.84,11200.0,16.8,16.85,16.79,16.84,11200.0
2013-07-29 12:40:00,16.84,16.89,16.84,16.85,14200.0,16.84,16.89,16.84,16.85,14200.0
2013-07-29 12:45:00,16.85,16.86,16.83,16.85,23700.0,16.85,16.86,16.83,16.85,23700.0
2013-07-29 12:50:00,16.86,16.9,16.86,16.88,18700.0,16.86,16.9,16.86,16.88,18700.0
2013-07-29 12:55:00,16.88,16.88,16.86,16.87,5600.0,16.88,16.88,16.86,16.87,5600.0
2013-07-29 13:00:00,16.87,16.88,16.86,16.87,9900.0,16.87,16.88,16.86,16.87,9900.0
2013-07-29 13:05:00,16.87,16.88,16.86,16.86,5900.0,16.87,16.88,16.86,16.86,5900.0
2013-07-29 13:10:00,16.87,16.87,16.86,16.87,5700.0,16.87,16.87,16.86,16.87,5700.0
2013-07-29 13:15:00,16.88,16.89,16.87,16.89,7300.0,16.88,16.89,16.87,16.89,7300.0
2013-07-29 13:20:00,16.9,16.9,16.88,16.88,9000.0,16.9,16.9,16.88,16.88,9000.0
2013-07-29 13:25:00,16.88,16.88,16.87,16.88,13200.0,16.88,16.88,16.87,16.88,13200.0
2013-07-29 13:30:00,16.87,16.89,16.86,16.89,6300.0,16.87,16.89,16.86,16.89,6300.0
2013-07-29 13:35:00,16.89,16.89,16.85,16.87,11800.0,16.89,16.89,16.85,16.87,11800.0
2013-07-29 13:40:00,16.87,16.9,16.87,16.87,19400.0,16.87,16.9,16.87,16.87,19400.0
2013-07-29 13:45:00,16.87,16.87,16.83,16.83,21100.0,16.87,16.87,16.83,16.83,21100.0
2013-07-29 13:50:00,16.83,16.85,16.83,16.85,6100.0,16.83,16.85,16.83,16.85,6100.0
2013-07-29 13:55:00,16.85,16.88,16.85,16.87,13500.0,16.85,16.88,16.85,16.87,13500.0
2013-07-29 14:00:00,16.87,16.9,16.86,16.9,8600.0,16.87,16.9,16.86,16.9,8600.0
2013-07-29 14:05:00,16.9,16.93,16.9,16.91,24700.0,16.9,16.93,16.9,16.91,24700.0
2013-07-29 14:10:00,16.9,16.9,16.84,16.88,26500.0,16.9,16.9,16.84,16.88,26500.0
2013-07-29 14:15:00,16.87,16.9,16.87,16.89,10700.0,16.87,16.9,16.87,16.89,10700.0
2013-07-29 14:20:00,16.89,16.89,16.88,16.88,1300.0,16.89,16.89,16.88,16.88,1300.0
2013-07-29 14:25:00,16.89,16.89,16.88,16.89,2800.0,16.89,16.89,16.88,16.89,2800.0
2013-07-29 14:30:00,16.88,16.9,16.88,16.89,16800.0,16.88,16.9,16.88,16.89,16800.0
2013-07-29 14:35:00,16.9,16.92,16.89,16.91,21400.0,16.9,16.92,16.89,16.91,21400.0
2013-07-29 14:40:00,16.92,16.95,16.92,16.95,20400.0,16.92,16.95,16.92,16.95,20400.0
2013-07-29 14:45:00,16.94,16.95,16.93,16.95,18600.0,16.94,16.95,16.93,16.95,18600.0
2013-07-29 14:50:00,16.95,16.97,16.95,16.97,14300.0,16.95,16.97,16.95,16.97,14300.0
2013-07-29 14:55:00,16.96,16.97,16.95,16.97,12900.0,16.96,16.97,16.95,16.97,12900.0
2013-07-29 15:00:00,16.97,16.99,16.96,16.98,27600.0,16.97,16.99,16.96,16.98,27600.0
2013-07-29 15:05:00,16.98,17.0,16.98,17.0,15800.0,16.98,17.0,16.98,17.0,15800.0
2013-07-29 15:10:00,17.0,17.01,16.99,17.0,44800.0,17.0,17.01,16.99,17.0,44800.0
2013-07-29 15:15:00,16.99,17.01,16.98,17.01,21500.0,16.99,17.01,16.98,17.01,21500.0
2013-07-29 15:20:00,17.0,17.01,16.99,17.01,14000.0,17.0,17.01,16.99,17.01,14000.0
2013-07-29 15:25:00,17.01,17.02,17.0,17.01,14300.0,17.01,17.02,17.0,17.01,14300.0
2013-07-29 15:30:00,17.01,17.05,17.01,17.03,31600.0,17.01,17.05,17.01,17.03,31600.0
2013-07-29 15:35:00,17.03,17.04,16.99,16.99,54400.0,17.03,17.04,16.99,16.99,54400.0
2013-07-29 15:40:00,16.99,16.99,16.96,16.96,16800.0,16.99,16.99,16.96,16.96,16800.0
2013-07-29 15:45:00,16.96,17.0,16.96,16.99,59500.0,16.96,17.0,16.96,16.99,59500.0
2013-07-29 15:50:00,16.98,16.99,16.91,16.92,71200.0,16.98,16.99,16.91,16.92,71200.0
2013-07-29 15:55:00,16.93,16.98,16.92,16.98,68500.0,16.93,16.98,16.92,16.98,68500.0
2013-07-30 09:30:00,17.05,17.14,16.93,17.11,40300.0,17.05,17.14,16.93,17.11,40300.0
2013-07-30 09:35:00,17.09,17.09,16.96,17.0,32500.0,17.09,17.09,16.96,17.0,32500.0
2013-07-30 09:40:00,16.99,17.0,16.94,16.94,21000.0,16.99,17.0,16.94,16.94,21000.0
2013-07-30 09:45:00,16.94,16.99,16.94,16.99,21000.0,16.94,16.99,16.94,16.99,21000.0
2013-07-30 09:50:00,16.98,16.99,16.96,16.96,22900.0,16.98,16.99,16.96,16.96,22900.0
2013-07-30 09:55:00,16.95,16.96,16.9,16.94,27000.0,16.95,16.96,16.9,16.94,27000.0
2013-07-30 10:00:00,16.91,16.96,16.91,16.95,23300.0,16.91,16.96,16.91,16.95,23300.0
2013-07-30 10:05:00,16.95,16.96,16.94,16.95,20200.0,16.95,16.96,16.94,16.95,20200.0
2013-07-30 10:10:00,16.96,16.96,16.94,16.95,16000.0,16.96,16.96,16.94,16.95,16000.0
2013-07-30 10:15:00,16.94,16.98,16.94,16.96,67600.0,16.94,16.98,16.94,16.96,67600.0
2013-07-30 10:20:00,16.95,16.98,16.95,16.95,18700.0,16.95,16.98,16.95,16.95,18700.0
2013-07-30 10:25:00,16.94,16.95,16.93,16.94,20300.0,16.94,16.95,16.93,16.94,20300.0
2013-07-30 10:30:00,16.93,16.95,16.93,16.95,12200.0,16.93,16.95,16.93,16.95,12200.0
2013-07-30 10:35:00,16.95,17.07,16.95,17.07,60000.0,16.95,17.07,16.95,17.07,60000.0
2013-07-30 10:40:00,17.07,17.09,17.02,17.03,32100.0,17.07,17.09,17.02,17.03,32100.0
2013-07-30 10:45:00,17.02,17.03,16.96,16.96,13100.0,17.02,17.03,16.96,16.96,13100.0
2013-07-30 10:50:00,16.96,17.0,16.96,16.99,10900.0,16.96,17.0,16.96,16.99,10900.0
2013-07-30 10:55:00,17.0,17.01,16.92,17.01,26200.0,17.0,17.01,16.92,17.01,26200.0
2013-07-30 11:00:00,17.01,17.05,16.98,17.0,18700.0,17.01,17.05,16.98,17.0,18700.0
2013-07-30 11:05:00,17.0,17.09,16.98,17.02,71800.0,17.0,17.09,16.98,17.02,71800.0
2013-07-30 11:10:00,17.02,17.03,16.96,16.97,22300.0,17.02,17.03,16.96,16.97,22300.0
2013-07-30 11:15:00,16.97,17.0,16.96,16.97,18600.0,16.97,17.0,16.96,16.97,18600.0
2013-07-30 11:20:00,16.98,17.0,16.98,16.99,5600.0,16.98,17.0,16.98,16.99,5600.0
2013-07-30 11:25:00,17.0,17.02,16.99,17.01,15500.0,17.0,17.02,16.99,17.01,15500.0
2013-07-30 11:30:00,17.01,17.03,17.0,17.01,19500.0,17.01,17.03,17.0,17.01,19500.0
2013-07-30 11:35:00,17.0,17.03,16.98,17.03,14300.0,17.0,17.03,16.98,17.03,14300.0
2013-07-30 11:40:00,17.04,17.11,17.04,17.11,40600.0,17.04,17.11,17.04,17.11,40600.0
2013-07-30 11:45:00,17.11,17.11,17.01,17.02,29500.0,17.11,17.11,17.01,17.02,29500.0
2013-07-30 11:50:00,17.01,17.02,16.96,16.98,25700.0,17.01,17.02,16.96,16.98,25700.0
2013-07-30 11:55:00,16.98,17.05,16.98,17.04,15500.0,16.98,17.05,16.98,17.04,15500.0
2013-07-30 12:00:00,17.04,17.11,17.02,17.1,64600.0,17.04,17.11,17.02,17.1,64600.0
2013-07-30 12:05:00,17.08,17.13,17.03,17.12,13900.0,17.08,17.13,17.03,17.12,13900.0
2013-07-30 12:10:00,17.11,17.11,17.02,17.02,35900.0,17.11,17.11,17.02,17.02,35900.0
2013-07-30 12:15:00,17.02,17.02,16.96,16.99,29400.0,17.02,17.02,16.96,16.99,29400.0
2013-07-30 12:20:00,17.0,17.02,16.99,17.02,20900.0,17.0,17.02,16.99,17.02,20900.0
2013-07-30 12:25:00,17.02,17.03,16.97,16.97,17300.0,17.02,17.03,16.97,16.97,17300.0
2013-07-30 12:30:00,16.97,17.01,16.95,16.95,17400.0,16.97,17.01,16.95,16.95,17400.0
2013-07-30 12:35:00,16.95,16.96,16.93,16.95,8500.0,16.95,16.96,16.93,16.95,8500.0
2013-07-30 12:40:00,16.96,16.98,16.95,16.95,14500.0,16.96,16.98,16.95,16.95,14500.0
2013-07-30 12:45:00,16.96,16.97,16.94,16.94,13800.0,16.96,16.97,16.94,16.94,13800.0
2013-07-30 12:50:00,16.93,16.97,16.93,16.96,8300.0,16.93,16.97,16.93,16.96,8300.0
2013-07-30 12:55:00,16.96,16.96,16.93,16.93,8300.0,16.96,16.96,16.93,16.93,8300.0
2013-07-30 13:00:00,16.94,16.94,16.89,16.9,30300.0,16.94,16.94,16.89,16.9,30300.0
2013-07-30 13:05:00,16.9,16.94,16.89,16.94,26800.0,16.9,16.94,16.89,16.94,26800.0
2013-07-30 13:10:00,16.92,16.94,16.88,16.94,23800.0,16.92,16.94,16.88,16.94,23800.0
2013-07-30 13:15:00,16.94,16.94,16.9,16.92,42200.0,16.94,16.94,16.9,16.92,42200.0
2013-07-30 13:20:00,16.92,16.92,16.9,16.9,9000.0,16.92,16.92,16.9,16.9,9000.0
2013-07-30 13:25:00,16.9,16.9,16.83,16.84,11200.0,16.9,16.9,16.83,16.84,11200.0
2013-07-30 13:30:00,16.84,16.9,16.83,16.84,22100.0,16.84,16.9,16.83,16.84,22100.0
2013-07-30 13:35:00,16.85,16.91,16.85,16.89,19900.0,16.85,16.91,16.85,16.89,19900.0
2013-07-30 13:40:00,16.88,16.88,16.83,16.84,15800.0,16.88,16.88,16.83,16.84,15800.0
2013-07-30 13:45:00,16.85,16.9,16.81,16.85,52000.0,16.85,16.9,16.81,16.85,52000.0
2013-07-30 13:50:00,16.83,16.89,16.83,16.88,61700.0,16.83,16.89,16.83,16.88,61700.0
2013-07-30 13:55:00,16.89,16.95,16.87,16.94,31900.0,16.89,16.95,16.87,16.94,31900.0
2013-07-30 14:00:00,16.95,16.97,16.92,16.97,16300.0,16.95,16.97,16.92,16.97,16300.0
2013-07-30 14:05:00,16.96,16.97,16.94,16.94,26900.0,16.96,16.97,16.94,16.94,26900.0
2013-07-30 14:10:00,16.95,16.98,16.94,16.96,18400.0,16.95,16.98,16.94,16.96,18400.0
2013-07-30 14:15:00,16.96,16.96,16.93,16.94,17700.0,16.96,16.96,16.93,16.94,17700.0
2013-07-30 14:20:00,16.93,16.96,16.93,16.95,23800.0,16.93,16.96,16.93,16.95,23800.0
2013-07-30 14:25:00,16.94,16.95,16.93,16.94,12400.0,16.94,16.95,16.93,16.94,12400.0
2013-07-30 14:30:00,16.93,16.98,16.93,16.98,22400.0,16.93,16.98,16.93,16.98,22400.0
2013-07-30 14:35:00,16.98,16.99,16.97,16.98,30500.0,16.98,16.99,16.97,16.98,30500.0
2013-07-30 14:40:00,16.98,16.99,16.95,16.96,10800.0,16.98,16.99,16.95,16.96,10800.0
2013-07-30 14:45:00,16.96,16.96,16.95,16.96,4400.0,16.96,16.96,16.95,16.96,4400.0
2013-07-30 14:50:00,16.96,16.99,16.95,16.98,23500.0,16.96,16.99,16.95,16.98,23500.0
2013-07-30 14:55:00,16.98,16.98,16.95,16.98,20500.0,16.98,16.98,16.95,16.98,20500.0
2013-07-30 15:00:00,16.98,16.99,16.95,16.98,10500.0,16.98,16.99,16.95,16.98,10500.0
2013-07-30 15:05:00,16.98,17.01,16.98,16.98,33000.0,16.98,17.01,16.98,16.98,33000.0
2013-07-30 15:10:00,16.98,17.01,16.98,16.99,22700.0,16.98,17.01,16.98,16.99,22700.0
2013-07-30 15:15:00,16.99,16.99,16.98,16.98,13100.0,16.99,16.99,16.98,16.98,13100.0
2013-07-30 15:20:00,16.98,16.99,16.97,16.99,16300.0,16.98,16.99,16.97,16.99,16300.0
2013-07-30 15:25:00,16.98,17.01,16.96,16.97,51700.0,16.98,17.01,16.96,16.97,51700.0
2013-07-30 15:30:00,16.98,17.0,16.97,16.99,36300.0,16.98,17.0,16.97,16.99,36300.0
2013-07-30 15:35:00,17.0,17.0,16.95,16.95,64900.0,17.0,17.0,16.95,16.95,64900.0
2013-07-30 15:40:00,16.96,17.03,16.92,16.98,98100.0,16.96,17.03,16.92,16.98,98100.0
2013-07-30 15:45:00,16.97,16.98,16.94,16.94,119800.0,16.97,16.98,16.94,16.94,119800.0
2013-07-30 15:50:00,16.94,16.99,16.94,16.99,75600.0,16.94,16.99,16.94,16.99,75600.0
2013-07-30 15:55:00,16.99,17.01,16.97,16.99,119100.0,16.99,17.01,16.97,16.99,119100.0
2013-07-31 09:30:00,17.58,17.67,17.28,17.47,230400.0,17.58,17.67,17.28,17.47,230400.0
2013-07-31 09:35:00,17.48,17.82,17.45,17.81,255000.0,17.48,17.82,17.45,17.81,255000.0
2013-07-31 09:40:00,17.8,17.81,17.67,17.77,124000.0,17.8,17.81,17.67,17.77,124000.0
2013-07-31 09:45:00,17.76,17.77,17.7,17.7,137000.0,17.76,17.77,17.7,17.7,137000.0
2013-07-31 09:50:00,17.72,17.72,17.4,17.49,151000.0,17.72,17.72,17.4,17.49,151000.0
2013-07-31 09:55:00,17.51,17.51,17.43,17.44,76300.0,17.51,17.51,17.43,17.44,76300.0
2013-07-31 10:00:00,17.44,17.52,17.44,17.51,66600.0,17.44,17.52,17.44,17.51,66600.0
2013-07-31 10:05:00,17.51,17.57,17.46,17.48,65600.0,17.51,17.57,17.46,17.48,65600.0
2013-07-31 10:10:00,17.46,17.5,17.46,17.48,61900.0,17.46,17.5,17.46,17.48,61900.0
2013-07-31 10:15:00,17.48,17.49,17.37,17.39,79200.0,17.48,17.49,17.37,17.39,79200.0
2013-07-31 10:20:00,17.39,17.44,17.31,17.31,41100.0,17.39,17.44,17.31,17.31,41100.0
2013-07-31 10:25:00,17.33,17.38,17.17,17.25,66900.0,17.33,17.38,17.17,17.25,66900.0
2013-07-31 10:30:00,17.25,17.25,17.17,17.21,48900.0,17.25,17.25,17.17,17.21,48900.0
2013-07-31 10:35:00,17.2,17.3,17.19,17.26,56100.0,17.2,17.3,17.19,17.26,56100.0
2013-07-31 10:40:00,17.27,17.29,17.24,17.26,30100.0,17.27,17.29,17.24,17.26,30100.0
2013-07-31 10:45:00,17.26,17.3,17.24,17.29,15400.0,17.26,17.3,17.24,17.29,15400.0
2013-07-31 10:50:00,17.3,17.37,17.28,17.33,48100.0,17.3,17.37,17.28,17.33,48100.0
2013-07-31 10:55:00,17.33,17.38,17.25,17.31,116900.0,17.33,17.38,17.25,17.31,116900.0
2013-07-31 11:00:00,17.31,17.41,17.31,17.41,58000.0,17.31,17.41,17.31,17.41,58000.0
2013-07-31 11:05:00,17.41,17.41,17.37,17.4,27100.0,17.41,17.41,17.37,17.4,27100.0
2013-07-31 11:10:00,17.4,17.43,17.37,17.43,67100.0,17.4,17.43,17.37,17.43,67100.0
2013-07-31 11:15:00,17.43,17.49,17.43,17.49,115600.0,17.43,17.49,17.43,17.49,115600.0
2013-07-31 11:20:00,17.47,17.55,17.46,17.5,102000.0,17.47,17.55,17.46,17.5,102000.0
2013-07-31 11:25:00,17.51,17.51,17.45,17.49,71000.0,17.51,17.51,17.45,17.49,71000.0
2013-07-31 11:30:00,17.5,17.73,17.5,17.73,74500.0,17.5,17.73,17.5,17.73,74500.0
2013-07-31 11:35:00,17.73,17.84,17.73,17.81,110500.0,17.73,17.84,17.73,17.81,110500.0
2013-07-31 11:40:00,17.81,17.82,17.5,17.56,117600.0,17.81,17.82,17.5,17.56,117600.0
2013-07-31 11:45:00,17.56,17.61,17.51,17.58,27500.0,17.56,17.61,17.51,17.58,27500.0
2013-07-31 11:50:00,17.58,17.7,17.58,17.63,43200.0,17.58,17.7,17.58,17.63,43200.0
2013-07-31 11:55:00,17.63,17.63,17.55,17.55,34900.0,17.63,17.63,17.55,17.55,34900.0
2013-07-31 12:00:00,17.56,17.6,17.55,17.6,27300.0,17.56,17.6,17.55,17.6,27300.0
2013-07-31 12:05:00,17.6,17.7,17.6,17.68,40700.0,17.6,17.7,17.6,17.68,40700.0
2013-07-31 12:10:00,17.69,17.71,17.59,17.59,58700.0,17.69,17.71,17.59,17.59,58700.0
2013-07-31 12:15:00,17.59,17.65,17.55,17.64,25000.0,17.59,17.65,17.55,17.64,25000.0
2013-07-31 12:20:00,17.64,17.68,17.64,17.68,14300.0,17.64,17.68,17.64,17.68,14300.0
2013-07-31 12:25:00,17.67,17.68,17.54,17.54,35200.0,17.67,17.68,17.54,17.54,35200.0
2013-07-31 12:30:00,17.55,17.62,17.54,17.62,16400.0,17.55,17.62,17.54,17.62,16400.0
2013-07-31 12:35:00,17.63,17.65,17.48,17.5,55000.0,17.63,17.65,17.48,17.5,55000.0
2013-07-31 12:40:00,17.5,17.54,17.43,17.45,36600.0,17.5,17.54,17.43,17.45,36600.0
2013-07-31 12:45:00,17.45,17.55,17.45,17.54,20100.0,17.45,17.55,17.45,17.54,20100.0
2013-07-31 12:50:00,17.54,17.58,17.53,17.58,16800.0,17.54,17.58,17.53,17.58,16800.0
2013-07-31 12:55:00,17.57,17.58,17.44,17.49,31500.0,17.57,17.58,17.44,17.49,31500.0
2013-07-31 13:00:00,17.48,17.58,17.48,17.5,101100.0,17.48,17.58,17.48,17.5,101100.0
2013-07-31 13:05:00,17.5,17.5,17.45,17.48,17100.0,17.5,17.5,17.45,17.48,17100.0
2013-07-31 13:10:00,17.48,17.53,17.48,17.53,14700.0,17.48,17.53,17.48,17.53,14700.0
2013-07-31 13:15:00,17.53,17.53,17.46,17.48,23400.0,17.53,17.53,17.46,17.48,23400.0
2013-07-31 13:20:00,17.48,17.49,17.43,17.44,18100.0,17.48,17.49,17.43,17.44,18100.0
2013-07-31 13:25:00,17.44,17.44,17.41,17.43,20200.0,17.44,17.44,17.41,17.43,20200.0
2013-07-31 13:30:00,17.43,17.44,17.32,17.33,51700.0,17.43,17.44,17.32,17.33,51700.0
2013-07-31 13:35:00,17.33,17.33,17.28,17.28,27800.0,17.33,17.33,17.28,17.28,27800.0
2013-07-31 13:40:00,17.28,17.29,17.21,17.23,46500.0,17.28,17.29,17.21,17.23,46500.0
2013-07-31 13:45:00,17.23,17.27,17.19,17.21,79000.0,17.23,17.27,17.19,17.21,79000.0
2013-07-31 13:50:00,17.21,17.24,17.19,17.24,12000.0,17.21,17.24,17.19,17.24,12000.0
2013-07-31 13:55:00,17.24,17.36,17.23,17.35,30600.0,17.24,17.36,17.23,17.35,30600.0
2013-07-31 14:00:00,17.34,17.39,17.31,17.38,17600.0,17.34,17.39,17.31,17.38,17600.0
2013-07-31 14:05:00,17.38,17.38,17.26,17.28,10500.0,17.38,17.38,17.26,17.28,10500.0
2013-07-31 14:10:00,17.3,17.38,17.28,17.38,22200.0,17.3,17.38,17.28,17.38,22200.0
2013-07-31 14:15:00,17.38,17.4,17.27,17.27,47100.0,17.38,17.4,17.27,17.27,47100.0
2013-07-31 14:20:00,17.28,17.34,17.23,17.33,24500.0,17.28,17.34,17.23,17.33,24500.0
2013-07-31 14:25:00,17.34,17.38,17.31,17.31,19700.0,17.34,17.38,17.31,17.31,19700.0
2013-07-31 14:30:00,17.32,17.44,17.32,17.44,31700.0,17.32,17.44,17.32,17.44,31700.0
2013-07-31 14:35:00,17.43,17.45,17.39,17.43,20900.0,17.43,17.45,17.39,17.43,20900.0
2013-07-31 14:40:00,17.44,17.45,17.39,17.44,26500.0,17.44,17.45,17.39,17.44,26500.0
2013-07-31 14:45:00,17.44,17.46,17.4,17.45,42400.0,17.44,17.46,17.4,17.45,42400.0
2013-07-31 14:50:00,17.45,17.46,17.44,17.45,65000.0,17.45,17.46,17.44,17.45,65000.0
2013-07-31 14:55:00,17.45,17.45,17.44,17.45,19300.0,17.45,17.45,17.44,17.45,19300.0
2013-07-31 15:00:00,17.45,17.46,17.39,17.43,49800.0,17.45,17.46,17.39,17.43,49800.0
2013-07-31 15:05:00,17.43,17.46,17.41,17.46,38900.0,17.43,17.46,17.41,17.46,38900.0
2013-07-31 15:10:00,17.46,17.46,17.41,17.43,31200.0,17.46,17.46,17.41,17.43,31200.0
2013-07-31 15:15:00,17.44,17.46,17.44,17.44,29500.0,17.44,17.46,17.44,17.44,29500.0
2013-07-31 15:20:00,17.43,17.45,17.43,17.45,13400.0,17.43,17.45,17.43,17.45,13400.0
2013-07-31 15:25:00,17.45,17.47,17.44,17.47,36800.0,17.45,17.47,17.44,17.47,36800.0
2013-07-31 15:30:00,17.46,17.5,17.44,17.5,46500.0,17.46,17.5,17.44,17.5,46500.0
2013-07-31 15:35:00,17.49,17.53,17.45,17.45,69500.0,17.49,17.53,17.45,17.45,69500.0
2013-07-31 15:40:00,17.46,17.52,17.46,17.52,27000.0,17.46,17.52,17.46,17.52,27000.0
2013-07-31 15:45:00,17.51,17.52,17.48,17.5,50500.0,17.51,17.52,17.48,17.5,50500.0
2013-07-31 15:50:00,17.5,17.6,17.5,17.57,181300.0,17.5,17.6,17.5,17.57,181300.0
2013-07-31 15:55:00,17.57,17.58,17.52,17.53,137700.0,17.57,17.58,17.52,17.53,137700.0
2013-08-01 09:30:00,17.83,17.83,17.56,17.6,28700.0,17.83,17.83,17.56,17.6,28700.0
2013-08-01 09:35:00,17.6,17.75,17.6,17.7,27800.0,17.6,17.75,17.6,17.7,27800.0
2013-08-01 09:40:00,17.72,17.87,17.72,17.85,43500.0,17.72,17.87,17.72,17.85,43500.0
2013-08-01 09:45:00,17.85,17.99,17.83,17.97,73000.0,17.85,17.99,17.83,17.97,73000.0
2013-08-01 09:50:00,17.96,18.0,17.92,17.98,77300.0,17.96,18.0,17.92,17.98,77300.0
2013-08-01 09:55:00,17.98,18.03,17.95,17.96,31200.0,17.98,18.03,17.95,17.96,31200.0
2013-08-01 10:00:00,17.96,17.98,17.92,17.93,27000.0,17.96,17.98,17.92,17.93,27000.0
2013-08-01 10:05:00,17.94,18.01,17.91,18.0,49400.0,17.94,18.01,17.91,18.0,49400.0
2013-08-01 10:10:00,18.0,18.01,17.97,17.99,25400.0,18.0,18.01,17.97,17.99,25400.0
2013-08-01 10:15:00,18.0,18.05,18.0,18.0,37200.0,18.0,18.05,18.0,18.0,37200.0
2013-08-01 10:20:00,18.0,18.14,17.99,18.14,38200.0,18.0,18.14,17.99,18.14,38200.0
2013-08-01 10:25:00,18.13,18.21,18.13,18.18,33100.0,18.13,18.21,18.13,18.18,33100.0
2013-08-01 10:30:00,18.2,18.21,18.1,18.18,56700.0,18.2,18.21,18.1,18.18,56700.0
2013-08-01 10:35:00,18.18,18.19,18.05,18.05,35200.0,18.18,18.19,18.05,18.05,35200.0
2013-08-01 10:40:00,18.06,18.07,17.98,18.0,37400.0,18.06,18.07,17.98,18.0,37400.0
2013-08-01 10:45:00,18.0,18.04,17.97,18.01,69600.0,18.0,18.04,17.97,18.01,69600.0
2013-08-01 10:50:00,18.01,18.02,17.89,17.92,69600.0,18.01,18.02,17.89,17.92,69600.0
2013-08-01 10:55:00,17.93,17.96,17.9,17.92,21100.0,17.93,17.96,17.9,17.92,21100.0
2013-08-01 11:00:00,17.92,17.96,17.91,17.96,18500.0,17.92,17.96,17.91,17.96,18500.0
2013-08-01 11:05:00,17.96,18.0,17.93,17.94,35900.0,17.96,18.0,17.93,17.94,35900.0
2013-08-01 11:10:00,17.94,17.96,17.91,17.92,17400.0,17.94,17.96,17.91,17.92,17400.0
2013-08-01 11:15:00,17.92,17.96,17.91,17.96,7300.0,17.92,17.96,17.91,17.96,7300.0
2013-08-01 11:20:00,17.96,17.96,17.92,17.93,7300.0,17.96,17.96,17.92,17.93,7300.0
2013-08-01 11:25:00,17.92,17.97,17.92,17.97,10300.0,17.92,17.97,17.92,17.97,10300.0
2013-08-01 11:30:00,17.97,18.0,17.96,17.97,23700.0,17.97,18.0,17.96,17.97,23700.0
2013-08-01 11:35:00,17.97,18.0,17.95,17.98,10300.0,17.97,18.0,17.95,17.98,10300.0
2013-08-01 11:40:00,17.99,17.99,17.96,17.99,11100.0,17.99,17.99,17.96,17.99,11100.0
2013-08-01 11:45:00,17.99,18.0,17.98,18.0,12900.0,17.99,18.0,17.98,18.0,12900.0
2013-08-01 11:50:00,18.0,18.0,17.96,17.99,18000.0,18.0,18.0,17.96,17.99,18000.0
2013-08-01 11:55:00,17.98,18.0,17.98,18.0,15100.0,17.98,18.0,17.98,18.0,15100.0
2013-08-01 12:00:00,18.0,18.0,17.98,18.0,21100.0,18.0,18.0,17.98,18.0,21100.0
2013-08-01 12:05:00,17.99,17.99,17.93,17.94,18400.0,17.99,17.99,17.93,17.94,18400.0
2013-08-01 12:10:00,17.93,17.94,17.91,17.92,13200.0,17.93,17.94,17.91,17.92,13200.0
2013-08-01 12:15:00,17.93,18.01,17.93,17.98,13500.0,17.93,18.01,17.93,17.98,13500.0
2013-08-01 12:20:00,17.98,17.98,17.94,17.98,17700.0,17.98,17.98,17.94,17.98,17700.0
2013-08-01 12:25:00,17.98,18.0,17.98,18.0,8000.0,17.98,18.0,17.98,18.0,8000.0
2013-08-01 12:30:00,18.0,18.01,17.98,17.98,24700.0,18.0,18.01,17.98,17.98,24700.0
2013-08-01 12:35:00,17.99,17.99,17.98,17.99,12400.0,17.99,17.99,17.98,17.99,12400.0
2013-08-01 12:40:00,17.98,18.0,17.98,18.0,20100.0,17.98,18.0,17.98,18.0,20100.0
2013-08-01 12:45:00,18.0,18.0,18.0,18.0,11000.0,18.0,18.0,18.0,18.0,11000.0
2013-08-01 12:50:00,18.0,18.11,18.0,18.11,23800.0,18.0,18.11,18.0,18.11,23800.0
2013-08-01 12:55:00,18.12,18.13,18.09,18.12,18200.0,18.12,18.13,18.09,18.12,18200.0
2013-08-01 13:00:00,18.12,18.12,18.05,18.05,16300.0,18.12,18.12,18.05,18.05,16300.0
2013-08-01 13:05:00,18.06,18.1,18.06,18.09,8600.0,18.06,18.1,18.06,18.09,8600.0
2013-08-01 13:10:00,18.08,18.12,18.06,18.08,57600.0,18.08,18.12,18.06,18.08,57600.0
2013-08-01 13:15:00,18.07,18.13,18.06,18.11,37000.0,18.07,18.13,18.06,18.11,37000.0
2013-08-01 13:20:00,18.11,18.16,18.11,18.13,19300.0,18.11,18.16,18.11,18.13,19300.0
2013-08-01 13:25:00,18.14,18.14,18.1,18.11,17600.0,18.14,18.14,18.1,18.11,17600.0
2013-08-01 13:30:00,18.11,18.14,18.09,18.14,17900.0,18.11,18.14,18.09,18.14,17900.0
2013-08-01 13:35:00,18.14,18.14,18.07,18.09,29200.0,18.14,18.14,18.07,18.09,29200.0
2013-08-01 13:40:00,18.09,18.09,18.03,18.04,30400.0,18.09,18.09,18.03,18.04,30400.0
2013-08-01 13:45:00,18.04,18.06,18.04,18.05,38600.0,18.04,18.06,18.04,18.05,38600.0
2013-08-01 13:50:00,18.04,18.04,18.0,18.0,65000.0,18.04,18.04,18.0,18.0,65000.0
2013-08-01 13:55:00,18.01,18.03,17.96,17.96,64600.0,18.01,18.03,17.96,17.96,64600.0
2013-08-01 14:00:00,17.96,17.99,17.95,17.99,22300.0,17.96,17.99,17.95,17.99,22300.0
2013-08-01 14:05:00,17.99,18.0,17.98,18.0,8600.0,17.99,18.0,17.98,18.0,8600.0
2013-08-01 14:10:00,18.0,18.01,17.98,17.99,16000.0,18.0,18.01,17.98,17.99,16000.0
2013-08-01 14:15:00,17.98,18.0,17.96,17.96,19500.0,17.98,18.0,17.96,17.96,19500.0
2013-08-01 14:20:00,17.97,17.99,17.95,17.96,39600.0,17.97,17.99,17.95,17.96,39600.0
2013-08-01 14:25:00,17.96,17.99,17.96,17.99,16700.0,17.96,17.99,17.96,17.99,16700.0
2013-08-01 14:30:00,18.0,18.0,17.94,17.94,37300.0,18.0,18.0,17.94,17.94,37300.0
2013-08-01 14:35:00,17.94,17.97,17.93,17.93,22300.0,17.94,17.97,17.93,17.93,22300.0
2013-08-01 14:40:00,17.93,17.95,17.92,17.93,17700.0,17.93,17.95,17.92,17.93,17700.0
2013-08-01 14:45:00,17.93,17.93,17.85,17.87,56300.0,17.93,17.93,17.85,17.87,56300.0
2013-08-01 14:50:00,17.87,17.9,17.87,17.87,26300.0,17.87,17.9,17.87,17.87,26300.0
2013-08-01 14:55:00,17.86,17.88,17.83,17.84,32900.0,17.86,17.88,17.83,17.84,32900.0
2013-08-01 15:00:00,17.84,17.89,17.8,17.89,39400.0,17.84,17.89,17.8,17.89,39400.0
2013-08-01 15:05:00,17.89,17.94,17.89,17.9,17500.0,17.89,17.94,17.89,17.9,17500.0
2013-08-01 15:10:00,17.9,17.91,17.89,17.91,15900.0,17.9,17.91,17.89,17.91,15900.0
2013-08-01 15:15:00,17.91,17.92,17.86,17.86,13700.0,17.91,17.92,17.86,17.86,13700.0
2013-08-01 15:20:00,17.86,17.89,17.84,17.85,60800.0,17.86,17.89,17.84,17.85,60800.0
2013-08-01 15:25:00,17.84,17.92,17.83,17.89,22300.0,17.84,17.92,17.83,17.89,22300.0
2013-08-01 15:30:00,17.89,17.94,17.89,17.89,67300.0,17.89,17.94,17.89,17.89,67300.0
2013-08-01 15:35:00,17.9,17.94,17.88,17.92,26900.0,17.9,17.94,17.88,17.92,26900.0
2013-08-01 15:40:00,17.91,17.95,17.89,17.95,31300.0,17.91,17.95,17.89,17.95,31300.0
2013-08-01 15:45:00,17.95,17.96,17.94,17.95,32900.0,17.95,17.96,17.94,17.95,32900.0
2013-08-01 15:50:00,17.96,17.96,17.95,17.96,40400.0,17.96,17.96,17.95,17.96,40400.0
2013-08-01 15:55:00,17.96,17.96,17.87,17.88,155700.0,17.96,17.96,17.87,17.88,155700.0
2013-08-02 09:30:00,18.13,18.18,17.78,17.78,55600.0,18.13,18.18,17.78,17.78,55600.0
2013-08-02 09:35:00,17.79,17.84,17.72,17.8,50700.0,17.79,17.84,17.72,17.8,50700.0
2013-08-02 09:40:00,17.79,17.79,17.75,17.76,33800.0,17.79,17.79,17.75,17.76,33800.0
2013-08-02 09:45:00,17.77,17.84,17.76,17.79,14400.0,17.77,17.84,17.76,17.79,14400.0
2013-08-02 09:50:00,17.81,17.83,17.77,17.82,35500.0,17.81,17.83,17.77,17.82,35500.0
2013-08-02 09:55:00,17.79,17.84,17.77,17.8,13200.0,17.79,17.84,17.77,17.8,13200.0
2013-08-02 10:00:00,17.8,17.81,17.77,17.81,17800.0,17.8,17.81,17.77,17.81,17800.0
2013-08-02 10:05:00,17.8,17.81,17.76,17.78,18000.0,17.8,17.81,17.76,17.78,18000.0
2013-08-02 10:10:00,17.78,17.79,17.75,17.75,23600.0,17.78,17.79,17.75,17.75,23600.0
2013-08-02 10:15:00,17.75,17.76,17.75,17.76,24900.0,17.75,17.76,17.75,17.76,24900.0
2013-08-02 10:20:00,17.76,17.76,17.75,17.75,8300.0,17.76,17.76,17.75,17.75,8300.0
2013-08-02 10:25:00,17.76,17.86,17.75,17.85,48800.0,17.76,17.86,17.75,17.85,48800.0
2013-08-02 10:30:00,17.86,17.91,17.83,17.87,38600.0,17.86,17.91,17.83,17.87,38600.0
2013-08-02 10:35:00,17.87,17.94,17.86,17.86,16000.0,17.87,17.94,17.86,17.86,16000.0
2013-08-02 10:40:00,17.87,17.9,17.85,17.87,28900.0,17.87,17.9,17.85,17.87,28900.0
2013-08-02 10:45:00,17.87,17.91,17.86,17.91,30700.0,17.87,17.91,17.86,17.91,30700.0
2013-08-02 10:50:00,17.91,17.95,17.9,17.91,33800.0,17.91,17.95,17.9,17.91,33800.0
2013-08-02 10:55:00,17.91,17.94,17.9,17.9,43700.0,17.91,17.94,17.9,17.9,43700.0
2013-08-02 11:00:00,17.91,17.91,17.85,17.88,17600.0,17.91,17.91,17.85,17.88,17600.0
2013-08-02 11:05:00,17.88,17.89,17.87,17.88,8400.0,17.88,17.89,17.87,17.88,8400.0
2013-08-02 11:10:00,17.88,17.9,17.87,17.9,5600.0,17.88,17.9,17.87,17.9,5600.0
2013-08-02 11:15:00,17.9,17.92,17.89,17.92,7400.0,17.9,17.92,17.89,17.92,7400.0
2013-08-02 11:20:00,17.92,17.93,17.91,17.93,5400.0,17.92,17.93,17.91,17.93,5400.0
2013-08-02 11:25:00,17.92,17.98,17.92,17.95,22400.0,17.92,17.98,17.92,17.95,22400.0
2013-08-02 11:30:00,17.95,17.96,17.94,17.95,19200.0,17.95,17.96,17.94,17.95,19200.0
2013-08-02 11:35:00,17.95,17.97,17.94,17.96,11200.0,17.95,17.97,17.94,17.96,11200.0
2013-08-02 11:40:00,17.96,17.97,17.95,17.96,9000.0,17.96,17.97,17.95,17.96,9000.0
2013-08-02 11:45:00,17.97,18.03,17.96,18.03,24100.0,17.97,18.03,17.96,18.03,24100.0
2013-08-02 11:50:00,18.03,18.07,18.02,18.05,37100.0,18.03,18.07,18.02,18.05,37100.0
2013-08-02 11:55:00,18.05,18.05,18.0,18.04,23800.0,18.05,18.05,18.0,18.04,23800.0
2013-08-02 12:00:00,18.04,18.07,18.03,18.07,42800.0,18.04,18.07,18.03,18.07,42800.0
2013-08-02 12:05:00,18.07,18.13,18.06,18.09,30400.0,18.07,18.13,18.06,18.09,30400.0
2013-08-02 12:10:00,18.08,18.09,18.05,18.09,31400.0,18.08,18.09,18.05,18.09,31400.0
2013-08-02 12:15:00,18.1,18.11,18.03,18.04,28500.0,18.1,18.11,18.03,18.04,28500.0
2013-08-02 12:20:00,18.03,18.15,18.01,18.14,28200.0,18.03,18.15,18.01,18.14,28200.0
2013-08-02 12:25:00,18.14,18.15,18.1,18.11,24000.0,18.14,18.15,18.1,18.11,24000.0
2013-08-02 12:30:00,18.11,18.14,18.09,18.12,15000.0,18.11,18.14,18.09,18.12,15000.0
2013-08-02 12:35:00,18.13,18.15,18.12,18.14,18100.0,18.13,18.15,18.12,18.14,18100.0
2013-08-02 12:40:00,18.13,18.15,18.1,18.12,35100.0,18.13,18.15,18.1,18.12,35100.0
2013-08-02 12:45:00,18.12,18.14,18.11,18.14,44000.0,18.12,18.14,18.11,18.14,44000.0
2013-08-02 12:50:00,18.14,18.15,18.13,18.13,11600.0,18.14,18.15,18.13,18.13,11600.0
2013-08-02 12:55:00,18.14,18.15,18.11,18.11,14300.0,18.14,18.15,18.11,18.11,14300.0
2013-08-02 13:00:00,18.11,18.12,18.1,18.11,11300.0,18.11,18.12,18.1,18.11,11300.0
2013-08-02 13:05:00,18.1,18.12,18.1,18.12,13900.0,18.1,18.12,18.1,18.12,13900.0
2013-08-02 13:10:00,18.12,18.12,18.09,18.11,49400.0,18.12,18.12,18.09,18.11,49400.0
2013-08-02 13:15:00,18.11,18.12,18.1,18.11,9900.0,18.11,18.12,18.1,18.11,9900.0
2013-08-02 13:20:00,18.11,18.11,18.1,18.11,14800.0,18.11,18.11,18.1,18.11,14800.0
2013-08-02 13:25:00,18.11,18.11,18.1,18.1,8800.0,18.11,18.11,18.1,18.1,8800.0
2013-08-02 13:30:00,18.1,18.11,18.1,18.11,6100.0,18.1,18.11,18.1,18.11,6100.0
2013-08-02 13:35:00,18.11,18.11,18.1,18.1,5200.0,18.11,18.11,18.1,18.1,5200.0
2013-08-02 13:40:00,18.11,18.11,18.1,18.1,7000.0,18.11,18.11,18.1,18.1,7000.0
2013-08-02 13:45:00,18.11,18.11,18.1,18.1,24100.0,18.11,18.11,18.1,18.1,24100.0
2013-08-02 13:50:00,18.11,18.11,18.1,18.1,4300.0,18.11,18.11,18.1,18.1,4300.0
2013-08-02 13:55:00,18.11,18.11,18.06,18.08,37900.0,18.11,18.11,18.06,18.08,37900.0
2013-08-02 14:00:00,18.07,18.09,18.07,18.07,11800.0,18.07,18.09,18.07,18.07,11800.0
2013-08-02 14:05:00,18.08,18.1,18.07,18.08,23300.0,18.08,18.1,18.07,18.08,23300.0
2013-08-02 14:10:00,18.09,18.14,18.07,18.14,38200.0,18.09,18.14,18.07,18.14,38200.0
2013-08-02 14:15:00,18.13,18.14,18.11,18.14,21100.0,18.13,18.14,18.11,18.14,21100.0
2013-08-02 14:20:00,18.13,18.14,18.1,18.1,54600.0,18.13,18.14,18.1,18.1,54600.0
2013-08-02 14:25:00,18.1,18.11,18.1,18.1,3100.0,18.1,18.11,18.1,18.1,3100.0
2013-08-02 14:30:00,18.1,18.13,18.1,18.13,12600.0,18.1,18.13,18.1,18.13,12600.0
2013-08-02 14:35:00,18.13,18.14,18.09,18.13,45500.0,18.13,18.14,18.09,18.13,45500.0
2013-08-02 14:40:00,18.13,18.13,18.11,18.13,12400.0,18.13,18.13,18.11,18.13,12400.0
2013-08-02 14:45:00,18.12,18.13,18.07,18.07,21900.0,18.12,18.13,18.07,18.07,21900.0
2013-08-02 14:50:00,18.07,18.1,18.05,18.1,19900.0,18.07,18.1,18.05,18.1,19900.0
2013-08-02 14:55:00,18.09,18.14,18.08,18.11,34700.0,18.09,18.14,18.08,18.11,34700.0
2013-08-02 15:00:00,18.1,18.15,18.1,18.13,49400.0,18.1,18.15,18.1,18.13,49400.0
2013-08-02 15:05:00,18.13,18.15,18.13,18.13,20500.0,18.13,18.15,18.13,18.13,20500.0
2013-08-02 15:10:00,18.13,18.13,18.11,18.11,10800.0,18.13,18.13,18.11,18.11,10800.0
2013-08-02 15:15:00,18.11,18.11,18.1,18.1,8700.0,18.11,18.11,18.1,18.1,8700.0
2013-08-02 15:20:00,18.1,18.11,18.08,18.09,25600.0,18.1,18.11,18.08,18.09,25600.0
2013-08-02 15:25:00,18.1,18.14,18.09,18.14,16100.0,18.1,18.14,18.09,18.14,16100.0
2013-08-02 15:30:00,18.13,18.15,18.13,18.15,9500.0,18.13,18.15,18.13,18.15,9500.0
2013-08-02 15:35:00,18.14,18.19,18.14,18.19,38200.0,18.14,18.19,18.14,18.19,38200.0
2013-08-02 15:40:00,18.19,18.21,18.18,18.21,29300.0,18.19,18.21,18.18,18.21,29300.0
2013-08-02 15:45:00,18.2,18.23,18.2,18.23,34800.0,18.2,18.23,18.2,18.23,34800.0
2013-08-02 15:50:00,18.23,18.24,18.2,18.22,144300.0,18.23,18.24,18.2,18.22,144300.0
2013-08-02 15:55:00,18.22,18.23,18.12,18.13,303300.0,18.22,18.23,18.12,18.13,303300.0
2013-08-05 09:30:00,18.25,18.25,18.07,18.08,21100.0,18.25,18.25,18.07,18.08,21100.0
2013-08-05 09:35:00,18.08,18.24,18.08,18.24,7800.0,18.08,18.24,18.08,18.24,7800.0
2013-08-05 09:40:00,18.24,18.24,18.19,18.22,11000.0,18.24,18.24,18.19,18.22,11000.0
2013-08-05 09:45:00,18.2,18.2,18.16,18.18,20400.0,18.2,18.2,18.16,18.18,20400.0
2013-08-05 09:50:00,18.19,18.25,18.19,18.25,9600.0,18.19,18.25,18.19,18.25,9600.0
2013-08-05 09:55:00,18.24,18.32,18.22,18.32,38700.0,18.24,18.32,18.22,18.32,38700.0
2013-08-05 10:00:00,18.31,18.31,18.24,18.28,40200.0,18.31,18.31,18.24,18.28,40200.0
2013-08-05 10:05:00,18.28,18.3,18.25,18.25,22000.0,18.28,18.3,18.25,18.25,22000.0
2013-08-05 10:10:00,18.24,18.33,18.24,18.3,13500.0,18.24,18.33,18.24,18.3,13500.0
2013-08-05 10:15:00,18.29,18.29,18.23,18.23,40200.0,18.29,18.29,18.23,18.23,40200.0
2013-08-05 10:20:00,18.23,18.23,18.14,18.15,12900.0,18.23,18.23,18.14,18.15,12900.0
2013-08-05 10:25:00,18.14,18.22,18.12,18.22,9100.0,18.14,18.22,18.12,18.22,9100.0
2013-08-05 10:30:00,18.22,18.31,18.22,18.3,6600.0,18.22,18.31,18.22,18.3,6600.0
2013-08-05 10:35:00,18.29,18.3,18.27,18.28,11800.0,18.29,18.3,18.27,18.28,11800.0
2013-08-05 10:40:00,18.28,18.39,18.28,18.35,25100.0,18.28,18.39,18.28,18.35,25100.0
2013-08-05 10:45:00,18.35,18.35,18.3,18.35,11600.0,18.35,18.35,18.3,18.35,11600.0
2013-08-05 10:50:00,18.35,18.35,18.32,18.32,7400.0,18.35,18.35,18.32,18.32,7400.0
2013-08-05 10:55:00,18.33,18.35,18.3,18.31,9900.0,18.33,18.35,18.3,18.31,9900.0
2013-08-05 11:00:00,18.31,18.34,18.31,18.34,15400.0,18.31,18.34,18.31,18.34,15400.0
2013-08-05 11:05:00,18.34,18.34,18.32,18.32,8400.0,18.34,18.34,18.32,18.32,8400.0
2013-08-05 11:10:00,18.33,18.33,18.18,18.19,21600.0,18.33,18.33,18.18,18.19,21600.0
2013-08-05 11:15:00,18.19,18.22,18.19,18.22,9300.0,18.19,18.22,18.19,18.22,9300.0
2013-08-05 11:20:00,18.23,18.27,18.23,18.26,9500.0,18.23,18.27,18.23,18.26,9500.0
2013-08-05 11:25:00,18.28,18.3,18.27,18.29,12600.0,18.28,18.3,18.27,18.29,12600.0
2013-08-05 11:30:00,18.29,18.29,18.22,18.23,9400.0,18.29,18.29,18.22,18.23,9400.0
2013-08-05 11:35:00,18.24,18.24,18.23,18.23,10400.0,18.24,18.24,18.23,18.23,10400.0
2013-08-05 11:40:00,18.23,18.23,18.21,18.21,6000.0,18.23,18.23,18.21,18.21,6000.0
2013-08-05 11:45:00,18.2,18.2,18.15,18.15,5800.0,18.2,18.2,18.15,18.15,5800.0
2013-08-05 11:50:00,18.16,18.19,18.16,18.18,10500.0,18.16,18.19,18.16,18.18,10500.0
2013-08-05 11:55:00,18.17,18.22,18.16,18.22,12300.0,18.17,18.22,18.16,18.22,12300.0
2013-08-05 12:00:00,18.21,18.25,18.2,18.25,22400.0,18.21,18.25,18.2,18.25,22400.0
2013-08-05 12:05:00,18.24,18.25,18.21,18.23,34000.0,18.24,18.25,18.21,18.23,34000.0
2013-08-05 12:10:00,18.23,18.25,18.22,18.25,10800.0,18.23,18.25,18.22,18.25,10800.0
2013-08-05 12:15:00,18.25,18.25,18.24,18.24,4900.0,18.25,18.25,18.24,18.24,4900.0
2013-08-05 12:20:00,18.25,18.25,18.18,18.21,30200.0,18.25,18.25,18.18,18.21,30200.0
2013-08-05 12:25:00,18.2,18.2,18.14,18.15,31300.0,18.2,18.2,18.14,18.15,31300.0
2013-08-05 12:30:00,18.16,18.16,18.15,18.15,2700.0,18.16,18.16,18.15,18.15,2700.0
2013-08-05 12:35:00,18.15,18.16,18.14,18.15,12200.0,18.15,18.16,18.14,18.15,12200.0
2013-08-05 12:40:00,18.15,18.17,18.14,18.17,8600.0,18.15,18.17,18.14,18.17,8600.0
2013-08-05 12:45:00,18.16,18.17,18.15,18.17,6700.0,18.16,18.17,18.15,18.17,6700.0
2013-08-05 12:50:00,18.17,18.18,18.16,18.18,10000.0,18.17,18.18,18.16,18.18,10000.0
2013-08-05 12:55:00,18.18,18.24,18.18,18.24,17400.0,18.18,18.24,18.18,18.24,17400.0
2013-08-05 13:00:00,18.23,18.25,18.21,18.25,50800.0,18.23,18.25,18.21,18.25,50800.0
2013-08-05 13:05:00,18.24,18.24,18.18,18.18,7900.0,18.24,18.24,18.18,18.18,7900.0
2013-08-05 13:10:00,18.17,18.19,18.16,18.19,7900.0,18.17,18.19,18.16,18.19,7900.0
2013-08-05 13:15:00,18.19,18.22,18.19,18.22,3600.0,18.19,18.22,18.19,18.22,3600.0
2013-08-05 13:20:00,18.22,18.24,18.21,18.24,3700.0,18.22,18.24,18.21,18.24,3700.0
2013-08-05 13:25:00,18.24,18.24,18.22,18.23,9200.0,18.24,18.24,18.22,18.23,9200.0
2013-08-05 13:30:00,18.23,18.24,18.2,18.24,13300.0,18.23,18.24,18.2,18.24,13300.0
2013-08-05 13:35:00,18.24,18.24,18.21,18.22,31100.0,18.24,18.24,18.21,18.22,31100.0
2013-08-05 13:40:00,18.22,18.24,18.22,18.23,6400.0,18.22,18.24,18.22,18.23,6400.0
2013-08-05 13:45:00,18.23,18.26,18.23,18.25,9400.0,18.23,18.26,18.23,18.25,9400.0
2013-08-05 13:50:00,18.25,18.29,18.25,18.29,11700.0,18.25,18.29,18.25,18.29,11700.0
2013-08-05 13:55:00,18.28,18.3,18.28,18.29,4500.0,18.28,18.3,18.28,18.29,4500.0
2013-08-05 14:00:00,18.29,18.3,18.27,18.27,12400.0,18.29,18.3,18.27,18.27,12400.0
2013-08-05 14:05:00,18.27,18.28,18.26,18.28,7600.0,18.27,18.28,18.26,18.28,7600.0
2013-08-05 14:10:00,18.28,18.3,18.27,18.3,7100.0,18.28,18.3,18.27,18.3,7100.0
2013-08-05 14:15:00,18.3,18.3,18.27,18.29,29700.0,18.3,18.3,18.27,18.29,29700.0
2013-08-05 14:20:00,18.29,18.29,18.25,18.25,8600.0,18.29,18.29,18.25,18.25,8600.0
2013-08-05 14:25:00,18.24,18.26,18.24,18.24,13600.0,18.24,18.26,18.24,18.24,13600.0
2013-08-05 14:30:00,18.24,18.24,18.18,18.18,14500.0,18.24,18.24,18.18,18.18,14500.0
2013-08-05 14:35:00,18.18,18.2,18.18,18.19,13400.0,18.18,18.2,18.18,18.19,13400.0
2013-08-05 14:40:00,18.19,18.2,18.17,18.19,14000.0,18.19,18.2,18.17,18.19,14000.0
2013-08-05 14:45:00,18.19,18.2,18.18,18.19,8900.0,18.19,18.2,18.18,18.19,8900.0
2013-08-05 14:50:00,18.19,18.19,18.16,18.17,11500.0,18.19,18.19,18.16,18.17,11500.0
2013-08-05 14:55:00,18.17,18.18,18.16,18.17,12700.0,18.17,18.18,18.16,18.17,12700.0
2013-08-05 15:00:00,18.17,18.22,18.17,18.22,13500.0,18.17,18.22,18.17,18.22,13500.0
2013-08-05 15:05:00,18.22,18.23,18.19,18.19,16100.0,18.22,18.23,18.19,18.19,16100.0
2013-08-05 15:10:00,18.19,18.23,18.17,18.23,26900.0,18.19,18.23,18.17,18.23,26900.0
2013-08-05 15:15:00,18.23,18.23,18.22,18.23,13400.0,18.23,18.23,18.22,18.23,13400.0
2013-08-05 15:20:00,18.23,18.25,18.23,18.25,16800.0,18.23,18.25,18.23,18.25,16800.0
2013-08-05 15:25:00,18.25,18.25,18.22,18.24,19800.0,18.25,18.25,18.22,18.24,19800.0
2013-08-05 15:30:00,18.24,18.25,18.24,18.25,18900.0,18.24,18.25,18.24,18.25,18900.0
2013-08-05 15:35:00,18.25,18.25,18.21,18.23,42900.0,18.25,18.25,18.21,18.23,42900.0
2013-08-05 15:40:00,18.23,18.26,18.22,18.26,24100.0,18.23,18.26,18.22,18.26,24100.0
2013-08-05 15:45:00,18.26,18.3,18.26,18.28,38600.0,18.26,18.3,18.26,18.28,38600.0
2013-08-05 15:50:00,18.28,18.31,18.28,18.3,39200.0,18.28,18.31,18.28,18.3,39200.0
2013-08-05 15:55:00,18.3,18.31,18.23,18.25,115800.0,18.3,18.31,18.23,18.25,115800.0
2013-08-06 09:30:00,18.25,18.26,18.2,18.22,29000.0,18.25,18.26,18.2,18.22,29000.0
2013-08-06 09:35:00,18.23,18.25,18.19,18.19,16700.0,18.23,18.25,18.19,18.19,16700.0
2013-08-06 09:40:00,18.18,18.21,18.14,18.2,33500.0,18.18,18.21,18.14,18.2,33500.0
2013-08-06 09:45:00,18.2,18.22,18.18,18.2,36400.0,18.2,18.22,18.18,18.2,36400.0
2013-08-06 09:50:00,18.19,18.19,18.12,18.14,16200.0,18.19,18.19,18.12,18.14,16200.0
2013-08-06 09:55:00,18.14,18.14,18.08,18.11,16600.0,18.14,18.14,18.08,18.11,16600.0
2013-08-06 10:00:00,18.12,18.21,18.11,18.16,27900.0,18.12,18.21,18.11,18.16,27900.0
2013-08-06 10:05:00,18.17,18.2,18.11,18.15,72300.0,18.17,18.2,18.11,18.15,72300.0
2013-08-06 10:10:00,18.16,18.16,18.11,18.13,54200.0,18.16,18.16,18.11,18.13,54200.0
2013-08-06 10:15:00,18.12,18.14,18.03,18.03,105100.0,18.12,18.14,18.03,18.03,105100.0
2013-08-06 10:20:00,18.02,18.02,17.93,17.95,62900.0,18.02,18.02,17.93,17.95,62900.0
2013-08-06 10:25:00,17.94,18.02,17.92,18.02,51700.0,17.94,18.02,17.92,18.02,51700.0
2013-08-06 10:30:00,18.01,18.02,17.91,17.97,65900.0,18.01,18.02,17.91,17.97,65900.0
2013-08-06 10:35:00,17.98,18.01,17.97,17.97,9600.0,17.98,18.01,17.97,17.97,9600.0
2013-08-06 10:40:00,17.98,17.98,17.94,17.95,11100.0,17.98,17.98,17.94,17.95,11100.0
2013-08-06 10:45:00,17.94,17.94,17.89,17.9,21800.0,17.94,17.94,17.89,17.9,21800.0
2013-08-06 10:50:00,17.9,17.91,17.89,17.91,32200.0,17.9,17.91,17.89,17.91,32200.0
2013-08-06 10:55:00,17.91,17.92,17.89,17.91,58400.0,17.91,17.92,17.89,17.91,58400.0
2013-08-06 11:00:00,17.9,17.9,17.89,17.9,28800.0,17.9,17.9,17.89,17.9,28800.0
2013-08-06 11:05:00,17.9,17.9,17.86,17.89,38700.0,17.9,17.9,17.86,17.89,38700.0
2013-08-06 11:10:00,17.89,17.9,17.89,17.9,14500.0,17.89,17.9,17.89,17.9,14500.0
2013-08-06 11:15:00,17.9,17.92,17.89,17.91,31600.0,17.9,17.92,17.89,17.91,31600.0
2013-08-06 11:20:00,17.92,17.93,17.9,17.93,18600.0,17.92,17.93,17.9,17.93,18600.0
2013-08-06 11:25:00,17.93,17.95,17.93,17.95,31500.0,17.93,17.95,17.93,17.95,31500.0
2013-08-06 11:30:00,17.94,17.95,17.9,17.92,32700.0,17.94,17.95,17.9,17.92,32700.0
2013-08-06 11:35:00,17.92,17.95,17.91,17.94,54300.0,17.92,17.95,17.91,17.94,54300.0
2013-08-06 11:40:00,17.94,17.94,17.93,17.94,9300.0,17.94,17.94,17.93,17.94,9300.0
2013-08-06 11:45:00,17.94,17.95,17.93,17.95,20700.0,17.94,17.95,17.93,17.95,20700.0
2013-08-06 11:50:00,17.94,17.96,17.94,17.96,25200.0,17.94,17.96,17.94,17.96,25200.0
2013-08-06 11:55:00,17.96,17.96,17.95,17.96,19700.0,17.96,17.96,17.95,17.96,19700.0
2013-08-06 12:00:00,17.95,17.97,17.95,17.97,7900.0,17.95,17.97,17.95,17.97,7900.0
2013-08-06 12:05:00,17.97,17.97,17.96,17.96,2400.0,17.97,17.97,17.96,17.96,2400.0
2013-08-06 12:10:00,17.96,17.96,17.95,17.96,9800.0,17.96,17.96,17.95,17.96,9800.0
2013-08-06 12:15:00,17.95,17.96,17.88,17.89,8700.0,17.95,17.96,17.88,17.89,8700.0
2013-08-06 12:20:00,17.89,17.9,17.89,17.89,7700.0,17.89,17.9,17.89,17.89,7700.0
2013-08-06 12:25:00,17.89,17.89,17.88,17.89,5300.0,17.89,17.89,17.88,17.89,5300.0
2013-08-06 12:30:00,17.9,17.9,17.88,17.88,11000.0,17.9,17.9,17.88,17.88,11000.0
2013-08-06 12:35:00,17.88,17.88,17.87,17.88,4800.0,17.88,17.88,17.87,17.88,4800.0
2013-08-06 12:40:00,17.88,17.91,17.88,17.91,16900.0,17.88,17.91,17.88,17.91,16900.0
2013-08-06 12:45:00,17.91,17.91,17.9,17.91,14800.0,17.91,17.91,17.9,17.91,14800.0
2013-08-06 12:50:00,17.91,17.91,17.87,17.88,11100.0,17.91,17.91,17.87,17.88,11100.0
2013-08-06 12:55:00,17.87,17.91,17.86,17.91,15200.0,17.87,17.91,17.86,17.91,15200.0
2013-08-06 13:00:00,17.91,17.91,17.9,17.91,12200.0,17.91,17.91,17.9,17.91,12200.0
2013-08-06 13:05:00,17.91,17.91,17.9,17.9,7100.0,17.91,17.91,17.9,17.9,7100.0
2013-08-06 13:10:00,17.91,17.91,17.9,17.9,17100.0,17.91,17.91,17.9,17.9,17100.0
2013-08-06 13:15:00,17.91,17.91,17.89,17.89,13700.0,17.91,17.91,17.89,17.89,13700.0
2013-08-06 13:20:00,17.9,17.91,17.9,17.91,15500.0,17.9,17.91,17.9,17.91,15500.0
2013-08-06 13:25:00,17.91,17.91,17.9,17.91,3800.0,17.91,17.91,17.9,17.91,3800.0
2013-08-06 13:30:00,17.9,17.96,17.9,17.95,29900.0,17.9,17.96,17.9,17.95,29900.0
2013-08-06 13:35:00,17.94,17.95,17.88,17.88,12300.0,17.94,17.95,17.88,17.88,12300.0
2013-08-06 13:40:00,17.88,17.92,17.88,17.92,12300.0,17.88,17.92,17.88,17.92,12300.0
2013-08-06 13:45:00,17.92,17.93,17.91,17.92,3500.0,17.92,17.93,17.91,17.92,3500.0
2013-08-06 13:50:00,17.91,17.94,17.91,17.94,8900.0,17.91,17.94,17.91,17.94,8900.0
2013-08-06 13:55:00,17.94,17.96,17.9,17.91,30700.0,17.94,17.96,17.9,17.91,30700.0
2013-08-06 14:00:00,17.9,17.93,17.9,17.93,3800.0,17.9,17.93,17.9,17.93,3800.0
2013-08-06 14:05:00,17.92,17.95,17.92,17.94,7800.0,17.92,17.95,17.92,17.94,7800.0
2013-08-06 14:10:00,17.94,17.96,17.94,17.94,8200.0,17.94,17.96,17.94,17.94,8200.0
2013-08-06 14:15:00,17.94,17.95,17.92,17.92,4600.0,17.94,17.95,17.92,17.92,4600.0
2013-08-06 14:20:00,17.92,17.97,17.91,17.96,10400.0,17.92,17.97,17.91,17.96,10400.0
2013-08-06 14:25:00,17.97,17.98,17.96,17.96,10200.0,17.97,17.98,17.96,17.96,10200.0
2013-08-06 14:30:00,17.97,17.97,17.95,17.96,21900.0,17.97,17.97,17.95,17.96,21900.0
2013-08-06 14:35:00,17.95,17.96,17.91,17.93,20200.0,17.95,17.96,17.91,17.93,20200.0
2013-08-06 14:40:00,17.94,17.95,17.93,17.95,12300.0,17.94,17.95,17.93,17.95,12300.0
2013-08-06 14:45:00,17.95,17.95,17.93,17.94,11900.0,17.95,17.95,17.93,17.94,11900.0
2013-08-06 14:50:00,17.95,17.96,17.94,17.95,24600.0,17.95,17.96,17.94,17.95,24600.0
2013-08-06 14:55:00,17.94,18.0,17.94,18.0,36100.0,17.94,18.0,17.94,18.0,36100.0
2013-08-06 15:00:00,17.99,18.0,17.95,17.96,26100.0,17.99,18.0,17.95,17.96,26100.0
2013-08-06 15:05:00,17.96,17.96,17.94,17.94,16900.0,17.96,17.96,17.94,17.94,16900.0
2013-08-06 15:10:00,17.95,17.97,17.93,17.93,44700.0,17.95,17.97,17.93,17.93,44700.0
2013-08-06 15:15:00,17.94,17.96,17.94,17.96,17100.0,17.94,17.96,17.94,17.96,17100.0
2013-08-06 15:20:00,17.96,17.96,17.93,17.94,20600.0,17.96,17.96,17.93,17.94,20600.0
2013-08-06 15:25:00,17.94,17.95,17.93,17.94,12200.0,17.94,17.95,17.93,17.94,12200.0
2013-08-06 15:30:00,17.95,17.96,17.93,17.93,31800.0,17.95,17.96,17.93,17.93,31800.0
2013-08-06 15:35:00,17.94,17.94,17.91,17.93,13800.0,17.94,17.94,17.91,17.93,13800.0
2013-08-06 15:40:00,17.94,17.95,17.93,17.94,40700.0,17.94,17.95,17.93,17.94,40700.0
2013-08-06 15:45:00,17.94,17.96,17.89,17.95,87600.0,17.94,17.96,17.89,17.95,87600.0
2013-08-06 15:50:00,17.95,17.96,17.93,17.95,32300.0,17.95,17.96,17.93,17.95,32300.0
2013-08-06 15:55:00,17.96,17.97,17.94,17.95,91700.0,17.96,17.97,17.94,17.95,91700.0
2013-08-07 09:30:00,17.85,18.0,17.81,17.99,28200.0,17.85,18.0,17.81,17.99,28200.0
2013-08-07 09:35:00,17.97,18.0,17.96,18.0,8700.0,17.97,18.0,17.96,18.0,8700.0
2013-08-07 09:40:00,17.99,18.0,17.94,17.98,67800.0,17.99,18.0,17.94,17.98,67800.0
2013-08-07 09:45:00,17.98,18.0,17.96,17.97,11400.0,17.98,18.0,17.96,17.97,11400.0
2013-08-07 09:50:00,17.98,17.99,17.95,17.97,12000.0,17.98,17.99,17.95,17.97,12000.0
2013-08-07 09:55:00,17.98,17.98,17.9,17.92,15000.0,17.98,17.98,17.9,17.92,15000.0
2013-08-07 10:00:00,17.92,17.95,17.9,17.94,18500.0,17.92,17.95,17.9,17.94,18500.0
2013-08-07 10:05:00,17.95,17.95,17.88,17.94,31600.0,17.95,17.95,17.88,17.94,31600.0
2013-08-07 10:10:00,17.94,17.95,17.89,17.9,16400.0,17.94,17.95,17.89,17.9,16400.0
2013-08-07 10:15:00,17.9,17.91,17.9,17.91,10900.0,17.9,17.91,17.9,17.91,10900.0
2013-08-07 10:20:00,17.91,17.91,17.89,17.91,13100.0,17.91,17.91,17.89,17.91,13100.0
2013-08-07 10:25:00,17.91,17.91,17.86,17.86,10200.0,17.91,17.91,17.86,17.86,10200.0
2013-08-07 10:30:00,17.86,17.9,17.85,17.9,7700.0,17.86,17.9,17.85,17.9,7700.0
2013-08-07 10:35:00,17.9,17.9,17.89,17.9,13000.0,17.9,17.9,17.89,17.9,13000.0
2013-08-07 10:40:00,17.9,17.92,17.85,17.91,20900.0,17.9,17.92,17.85,17.91,20900.0
2013-08-07 10:45:00,17.91,17.92,17.87,17.87,44100.0,17.91,17.92,17.87,17.87,44100.0
2013-08-07 10:50:00,17.87,17.91,17.87,17.91,27900.0,17.87,17.91,17.87,17.91,27900.0
2013-08-07 10:55:00,17.91,17.91,17.89,17.9,5900.0,17.91,17.91,17.89,17.9,5900.0
2013-08-07 11:00:00,17.89,17.91,17.89,17.9,13500.0,17.89,17.91,17.89,17.9,13500.0
2013-08-07 11:05:00,17.91,17.97,17.91,17.97,7200.0,17.91,17.97,17.91,17.97,7200.0
2013-08-07 11:10:00,17.97,17.98,17.96,17.97,4400.0,17.97,17.98,17.96,17.97,4400.0
2013-08-07 11:15:00,17.98,17.99,17.95,17.96,14900.0,17.98,17.99,17.95,17.96,14900.0
2013-08-07 11:20:00,17.95,17.96,17.93,17.93,6000.0,17.95,17.96,17.93,17.93,6000.0
2013-08-07 11:25:00,17.93,17.96,17.93,17.93,10400.0,17.93,17.96,17.93,17.93,10400.0
2013-08-07 11:30:00,17.92,17.93,17.91,17.92,5100.0,17.92,17.93,17.91,17.92,5100.0
2013-08-07 11:35:00,17.93,17.94,17.91,17.91,6300.0,17.93,17.94,17.91,17.91,6300.0
2013-08-07 11:40:00,17.91,17.91,17.89,17.9,5600.0,17.91,17.91,17.89,17.9,5600.0
2013-08-07 11:45:00,17.9,17.92,17.89,17.91,5300.0,17.9,17.92,17.89,17.91,5300.0
2013-08-07 11:50:00,17.92,17.93,17.91,17.92,4600.0,17.92,17.93,17.91,17.92,4600.0
2013-08-07 11:55:00,17.93,17.93,17.89,17.9,12600.0,17.93,17.93,17.89,17.9,12600.0
2013-08-07 12:00:00,17.89,17.91,17.89,17.9,4600.0,17.89,17.91,17.89,17.9,4600.0
2013-08-07 12:05:00,17.9,17.91,17.89,17.89,9400.0,17.9,17.91,17.89,17.89,9400.0
2013-08-07 12:10:00,17.9,17.93,17.89,17.9,9800.0,17.9,17.93,17.89,17.9,9800.0
2013-08-07 12:15:00,17.91,17.91,17.88,17.89,11200.0,17.91,17.91,17.88,17.89,11200.0
2013-08-07 12:20:00,17.9,17.92,17.9,17.91,3300.0,17.9,17.92,17.9,17.91,3300.0
2013-08-07 12:25:00,17.92,17.97,17.91,17.96,8300.0,17.92,17.97,17.91,17.96,8300.0
2013-08-07 12:30:00,17.96,17.99,17.96,17.99,7900.0,17.96,17.99,17.96,17.99,7900.0
2013-08-07 12:35:00,17.99,18.0,17.98,17.98,9400.0,17.99,18.0,17.98,17.98,9400.0
2013-08-07 12:40:00,17.98,17.99,17.98,17.99,1700.0,17.98,17.99,17.98,17.99,1700.0
2013-08-07 12:45:00,17.98,18.0,17.98,17.99,6400.0,17.98,18.0,17.98,17.99,6400.0
2013-08-07 12:50:00,18.0,18.0,17.98,17.99,5300.0,18.0,18.0,17.98,17.99,5300.0
2013-08-07 12:55:00,17.99,17.99,17.98,17.99,1900.0,17.99,17.99,17.98,17.99,1900.0
2013-08-07 13:00:00,17.99,18.02,17.98,18.0,14500.0,17.99,18.02,17.98,18.0,14500.0
2013-08-07 13:05:00,17.99,18.0,17.99,18.0,5400.0,17.99,18.0,17.99,18.0,5400.0
2013-08-07 13:10:00,18.0,18.07,18.0,18.05,34900.0,18.0,18.07,18.0,18.05,34900.0
2013-08-07 13:15:00,18.06,18.06,18.04,18.05,9300.0,18.06,18.06,18.04,18.05,9300.0
2013-08-07 13:20:00,18.04,18.05,18.04,18.05,9600.0,18.04,18.05,18.04,18.05,9600.0
2013-08-07 13:25:00,18.04,18.06,18.04,18.05,7300.0,18.04,18.06,18.04,18.05,7300.0
2013-08-07 13:30:00,18.06,18.06,18.03,18.04,10900.0,18.06,18.06,18.03,18.04,10900.0
2013-08-07 13:35:00,18.04,18.05,18.03,18.05,10400.0,18.04,18.05,18.03,18.05,10400.0
2013-08-07 13:40:00,18.03,18.04,18.0,18.02,21400.0,18.03,18.04,18.0,18.02,21400.0
2013-08-07 13:45:00,18.03,18.05,18.02,18.05,32500.0,18.03,18.05,18.02,18.05,32500.0
2013-08-07 13:50:00,18.05,18.06,18.04,18.05,8500.0,18.05,18.06,18.04,18.05,8500.0
2013-08-07 13:55:00,18.05,18.07,18.05,18.06,24000.0,18.05,18.07,18.05,18.06,24000.0
2013-08-07 14:00:00,18.06,18.07,18.04,18.06,24600.0,18.06,18.07,18.04,18.06,24600.0
2013-08-07 14:05:00,18.05,18.07,18.05,18.07,38300.0,18.05,18.07,18.05,18.07,38300.0
2013-08-07 14:10:00,18.08,18.12,18.08,18.12,23800.0,18.08,18.12,18.08,18.12,23800.0
2013-08-07 14:15:00,18.12,18.13,18.1,18.11,31800.0,18.12,18.13,18.1,18.11,31800.0
2013-08-07 14:20:00,18.11,18.12,18.09,18.11,17900.0,18.11,18.12,18.09,18.11,17900.0
2013-08-07 14:25:00,18.11,18.11,18.08,18.09,8100.0,18.11,18.11,18.08,18.09,8100.0
2013-08-07 14:30:00,18.09,18.14,18.08,18.13,18800.0,18.09,18.14,18.08,18.13,18800.0
2013-08-07 14:35:00,18.12,18.13,18.08,18.08,8200.0,18.12,18.13,18.08,18.08,8200.0
2013-08-07 14:40:00,18.09,18.11,18.08,18.08,8900.0,18.09,18.11,18.08,18.08,8900.0
2013-08-07 14:45:00,18.08,18.11,18.08,18.11,4000.0,18.08,18.11,18.08,18.11,4000.0
2013-08-07 14:50:00,18.1,18.1,18.06,18.09,6700.0,18.1,18.1,18.06,18.09,6700.0
2013-08-07 14:55:00,18.08,18.1,18.07,18.09,22000.0,18.08,18.1,18.07,18.09,22000.0
2013-08-07 15:00:00,18.09,18.09,18.07,18.08,22800.0,18.09,18.09,18.07,18.08,22800.0
2013-08-07 15:05:00,18.07,18.09,18.01,18.03,70900.0,18.07,18.09,18.01,18.03,70900.0
2013-08-07 15:10:00,18.02,18.05,18.0,18.0,45400.0,18.02,18.05,18.0,18.0,45400.0
2013-08-07 15:15:00,18.0,18.05,18.0,18.03,19600.0,18.0,18.05,18.0,18.03,19600.0
2013-08-07 15:20:00,18.04,18.04,17.99,18.0,28500.0,18.04,18.04,17.99,18.0,28500.0
2013-08-07 15:25:00,17.99,18.0,17.96,18.0,18000.0,17.99,18.0,17.96,18.0,18000.0
2013-08-07 15:30:00,18.0,18.03,17.98,18.03,17500.0,18.0,18.03,17.98,18.03,17500.0
2013-08-07 15:35:00,18.03,18.08,18.03,18.08,55500.0,18.03,18.08,18.03,18.08,55500.0
2013-08-07 15:40:00,18.08,18.11,18.07,18.11,27400.0,18.08,18.11,18.07,18.11,27400.0
2013-08-07 15:45:00,18.11,18.11,18.09,18.11,21500.0,18.11,18.11,18.09,18.11,21500.0
2013-08-07 15:50:00,18.11,18.11,18.07,18.09,60600.0,18.11,18.11,18.07,18.09,60600.0
2013-08-07 15:55:00,18.08,18.09,18.06,18.06,62500.0,18.08,18.09,18.06,18.06,62500.0
2013-08-08 09:30:00,18.16,18.22,18.16,18.2,14200.0,18.16,18.22,18.16,18.2,14200.0
2013-08-08 09:35:00,18.21,18.34,18.21,18.24,17900.0,18.21,18.34,18.21,18.24,17900.0
2013-08-08 09:40:00,18.25,18.34,18.23,18.25,32700.0,18.25,18.34,18.23,18.25,32700.0
2013-08-08 09:45:00,18.25,18.32,18.24,18.24,25700.0,18.25,18.32,18.24,18.24,25700.0
2013-08-08 09:50:00,18.24,18.25,18.22,18.25,8900.0,18.24,18.25,18.22,18.25,8900.0
2013-08-08 09:55:00,18.25,18.31,18.25,18.28,36000.0,18.25,18.31,18.25,18.28,36000.0
2013-08-08 10:00:00,18.28,18.28,18.24,18.24,10500.0,18.28,18.28,18.24,18.24,10500.0
2013-08-08 10:05:00,18.24,18.25,18.21,18.25,28500.0,18.24,18.25,18.21,18.25,28500.0
2013-08-08 10:10:00,18.24,18.24,18.21,18.23,10200.0,18.24,18.24,18.21,18.23,10200.0
2013-08-08 10:15:00,18.21,18.25,18.2,18.24,23300.0,18.21,18.25,18.2,18.24,23300.0
2013-08-08 10:20:00,18.23,18.24,18.21,18.23,77200.0,18.23,18.24,18.21,18.23,77200.0
2013-08-08 10:25:00,18.23,18.24,18.18,18.18,42400.0,18.23,18.24,18.18,18.18,42400.0
2013-08-08 10:30:00,18.17,18.18,18.1,18.11,6700.0,18.17,18.18,18.1,18.11,6700.0
2013-08-08 10:35:00,18.11,18.15,18.1,18.14,10500.0,18.11,18.15,18.1,18.14,10500.0
2013-08-08 10:40:00,18.14,18.14,18.08,18.1,10700.0,18.14,18.14,18.08,18.1,10700.0
2013-08-08 10:45:00,18.1,18.1,18.07,18.07,5900.0,18.1,18.1,18.07,18.07,5900.0
2013-08-08 10:50:00,18.07,18.07,18.04,18.06,8700.0,18.07,18.07,18.04,18.06,8700.0
2013-08-08 10:55:00,18.07,18.14,18.07,18.14,12800.0,18.07,18.14,18.07,18.14,12800.0
2013-08-08 11:00:00,18.14,18.14,18.09,18.13,15000.0,18.14,18.14,18.09,18.13,15000.0
2013-08-08 11:05:00,18.14,18.15,18.13,18.14,14500.0,18.14,18.15,18.13,18.14,14500.0
2013-08-08 11:10:00,18.14,18.15,18.14,18.14,8300.0,18.14,18.15,18.14,18.14,8300.0
2013-08-08 11:15:00,18.13,18.15,18.12,18.15,5100.0,18.13,18.15,18.12,18.15,5100.0
2013-08-08 11:20:00,18.15,18.19,18.15,18.17,10000.0,18.15,18.19,18.15,18.17,10000.0
2013-08-08 11:25:00,18.18,18.2,18.18,18.2,16200.0,18.18,18.2,18.18,18.2,16200.0
2013-08-08 11:30:00,18.2,18.21,18.2,18.21,11500.0,18.2,18.21,18.2,18.21,11500.0
2013-08-08 11:35:00,18.21,18.22,18.19,18.2,24000.0,18.21,18.22,18.19,18.2,24000.0
2013-08-08 11:40:00,18.2,18.2,18.15,18.15,9400.0,18.2,18.2,18.15,18.15,9400.0
2013-08-08 11:45:00,18.15,18.23,18.15,18.22,23900.0,18.15,18.23,18.15,18.22,23900.0
2013-08-08 11:50:00,18.23,18.25,18.23,18.25,7600.0,18.23,18.25,18.23,18.25,7600.0
2013-08-08 11:55:00,18.25,18.25,18.24,18.25,4400.0,18.25,18.25,18.24,18.25,4400.0
2013-08-08 12:00:00,18.25,18.34,18.25,18.34,37900.0,18.25,18.34,18.25,18.34,37900.0
2013-08-08 12:05:00,18.33,18.34,18.27,18.3,33500.0,18.33,18.34,18.27,18.3,33500.0
2013-08-08 12:10:00,18.29,18.29,18.27,18.28,9800.0,18.29,18.29,18.27,18.28,9800.0
2013-08-08 12:15:00,18.27,18.29,18.24,18.24,18900.0,18.27,18.29,18.24,18.24,18900.0
2013-08-08 12:20:00,18.25,18.25,18.23,18.24,9200.0,18.25,18.25,18.23,18.24,9200.0
2013-08-08 12:25:00,18.23,18.29,18.23,18.28,9900.0,18.23,18.29,18.23,18.28,9900.0
2013-08-08 12:30:00,18.29,18.31,18.28,18.29,21600.0,18.29,18.31,18.28,18.29,21600.0
2013-08-08 12:35:00,18.29,18.3,18.26,18.3,30100.0,18.29,18.3,18.26,18.3,30100.0
2013-08-08 12:40:00,18.29,18.32,18.28,18.31,48300.0,18.29,18.32,18.28,18.31,48300.0
2013-08-08 12:45:00,18.31,18.32,18.28,18.29,20900.0,18.31,18.32,18.28,18.29,20900.0
2013-08-08 12:50:00,18.29,18.29,18.28,18.29,6800.0,18.29,18.29,18.28,18.29,6800.0
2013-08-08 12:55:00,18.29,18.29,18.25,18.29,20200.0,18.29,18.29,18.25,18.29,20200.0
2013-08-08 13:00:00,18.29,18.34,18.29,18.34,34500.0,18.29,18.34,18.29,18.34,34500.0
2013-08-08 13:05:00,18.34,18.36,18.32,18.34,35300.0,18.34,18.36,18.32,18.34,35300.0
2013-08-08 13:10:00,18.33,18.33,18.28,18.28,14900.0,18.33,18.33,18.28,18.28,14900.0
2013-08-08 13:15:00,18.28,18.34,18.28,18.33,13600.0,18.28,18.34,18.28,18.33,13600.0
2013-08-08 13:20:00,18.33,18.35,18.32,18.35,7700.0,18.33,18.35,18.32,18.35,7700.0
2013-08-08 13:25:00,18.35,18.37,18.34,18.35,15500.0,18.35,18.37,18.34,18.35,15500.0
2013-08-08 13:30:00,18.36,18.44,18.36,18.42,34400.0,18.36,18.44,18.36,18.42,34400.0
2013-08-08 13:35:00,18.44,18.45,18.41,18.41,21600.0,18.44,18.45,18.41,18.41,21600.0
2013-08-08 13:40:00,18.41,18.45,18.41,18.44,8300.0,18.41,18.45,18.41,18.44,8300.0
2013-08-08 13:45:00,18.45,18.48,18.45,18.48,17200.0,18.45,18.48,18.45,18.48,17200.0
2013-08-08 13:50:00,18.48,18.5,18.48,18.48,23300.0,18.48,18.5,18.48,18.48,23300.0
2013-08-08 13:55:00,18.49,18.49,18.47,18.48,4800.0,18.49,18.49,18.47,18.48,4800.0
2013-08-08 14:00:00,18.48,18.5,18.45,18.45,24100.0,18.48,18.5,18.45,18.45,24100.0
2013-08-08 14:05:00,18.45,18.46,18.4,18.41,23700.0,18.45,18.46,18.4,18.41,23700.0
2013-08-08 14:10:00,18.41,18.46,18.41,18.43,32300.0,18.41,18.46,18.41,18.43,32300.0
2013-08-08 14:15:00,18.43,18.45,18.42,18.44,9900.0,18.43,18.45,18.42,18.44,9900.0
2013-08-08 14:20:00,18.44,18.46,18.41,18.41,16400.0,18.44,18.46,18.41,18.41,16400.0
2013-08-08 14:25:00,18.41,18.43,18.4,18.42,34000.0,18.41,18.43,18.4,18.42,34000.0
2013-08-08 14:30:00,18.43,18.47,18.42,18.45,25400.0,18.43,18.47,18.42,18.45,25400.0
2013-08-08 14:35:00,18.45,18.46,18.44,18.46,9500.0,18.45,18.46,18.44,18.46,9500.0
2013-08-08 14:40:00,18.47,18.55,18.47,18.51,44400.0,18.47,18.55,18.47,18.51,44400.0
2013-08-08 14:45:00,18.51,18.51,18.48,18.48,11500.0,18.51,18.51,18.48,18.48,11500.0
2013-08-08 14:50:00,18.47,18.48,18.41,18.42,17100.0,18.47,18.48,18.41,18.42,17100.0
2013-08-08 14:55:00,18.41,18.46,18.41,18.46,8400.0,18.41,18.46,18.41,18.46,8400.0
2013-08-08 15:00:00,18.46,18.47,18.45,18.45,13600.0,18.46,18.47,18.45,18.45,13600.0
2013-08-08 15:05:00,18.46,18.47,18.45,18.46,16200.0,18.46,18.47,18.45,18.46,16200.0
2013-08-08 15:10:00,18.46,18.47,18.41,18.41,14800.0,18.46,18.47,18.41,18.41,14800.0
2013-08-08 15:15:00,18.42,18.45,18.41,18.44,19700.0,18.42,18.45,18.41,18.44,19700.0
2013-08-08 15:20:00,18.44,18.45,18.41,18.41,16400.0,18.44,18.45,18.41,18.41,16400.0
2013-08-08 15:25:00,18.41,18.46,18.41,18.46,24600.0,18.41,18.46,18.41,18.46,24600.0
2013-08-08 15:30:00,18.46,18.48,18.45,18.47,41100.0,18.46,18.48,18.45,18.47,41100.0
2013-08-08 15:35:00,18.47,18.53,18.46,18.51,46000.0,18.47,18.53,18.46,18.51,46000.0
2013-08-08 15:40:00,18.51,18.53,18.5,18.5,55000.0,18.51,18.53,18.5,18.5,55000.0
2013-08-08 15:45:00,18.49,18.51,18.48,18.5,64100.0,18.49,18.51,18.48,18.5,64100.0
2013-08-08 15:50:00,18.49,18.52,18.44,18.44,106400.0,18.49,18.52,18.44,18.44,106400.0
2013-08-08 15:55:00,18.45,18.48,18.44,18.47,89700.0,18.45,18.48,18.44,18.47,89700.0
2013-08-09 09:30:00,18.57,18.6,18.47,18.6,83700.0,18.57,18.6,18.47,18.6,83700.0
2013-08-09 09:35:00,18.6,18.75,18.54,18.75,107100.0,18.6,18.75,18.54,18.75,107100.0
2013-08-09 09:40:00,18.73,18.75,18.67,18.67,125200.0,18.73,18.75,18.67,18.67,125200.0
2013-08-09 09:45:00,18.69,18.87,18.66,18.66,53900.0,18.69,18.87,18.66,18.66,53900.0
2013-08-09 09:50:00,18.68,18.77,18.68,18.71,48100.0,18.68,18.77,18.68,18.71,48100.0
2013-08-09 09:55:00,18.71,18.76,18.67,18.7,16100.0,18.71,18.76,18.67,18.7,16100.0
2013-08-09 10:00:00,18.7,18.71,18.63,18.63,30500.0,18.7,18.71,18.63,18.63,30500.0
2013-08-09 10:05:00,18.63,18.64,18.52,18.52,36300.0,18.63,18.64,18.52,18.52,36300.0
2013-08-09 10:10:00,18.51,18.51,18.49,18.5,14200.0,18.51,18.51,18.49,18.5,14200.0
2013-08-09 10:15:00,18.5,18.64,18.48,18.62,89500.0,18.5,18.64,18.48,18.62,89500.0
2013-08-09 10:20:00,18.62,18.63,18.56,18.6,22800.0,18.62,18.63,18.56,18.6,22800.0
2013-08-09 10:25:00,18.6,18.64,18.6,18.63,37000.0,18.6,18.64,18.6,18.63,37000.0
2013-08-09 10:30:00,18.62,18.62,18.58,18.59,23900.0,18.62,18.62,18.58,18.59,23900.0
2013-08-09 10:35:00,18.59,18.63,18.58,18.6,55500.0,18.59,18.63,18.58,18.6,55500.0
2013-08-09 10:40:00,18.61,18.67,18.6,18.67,14400.0,18.61,18.67,18.6,18.67,14400.0
2013-08-09 10:45:00,18.69,18.73,18.69,18.69,113900.0,18.69,18.73,18.69,18.69,113900.0
2013-08-09 10:50:00,18.7,18.72,18.69,18.71,20400.0,18.7,18.72,18.69,18.71,20400.0
2013-08-09 10:55:00,18.71,18.72,18.7,18.71,8200.0,18.71,18.72,18.7,18.71,8200.0
2013-08-09 11:00:00,18.71,18.71,18.67,18.69,21300.0,18.71,18.71,18.67,18.69,21300.0
2013-08-09 11:05:00,18.68,18.69,18.65,18.68,8800.0,18.68,18.69,18.65,18.68,8800.0
2013-08-09 11:10:00,18.68,18.72,18.68,18.71,21700.0,18.68,18.72,18.68,18.71,21700.0
2013-08-09 11:15:00,18.71,18.71,18.62,18.63,24600.0,18.71,18.71,18.62,18.63,24600.0
2013-08-09 11:20:00,18.62,18.66,18.62,18.66,24300.0,18.62,18.66,18.62,18.66,24300.0
2013-08-09 11:25:00,18.66,18.66,18.63,18.64,16800.0,18.66,18.66,18.63,18.64,16800.0
2013-08-09 11:30:00,18.63,18.65,18.63,18.65,10800.0,18.63,18.65,18.63,18.65,10800.0
2013-08-09 11:35:00,18.65,18.68,18.64,18.64,34200.0,18.65,18.68,18.64,18.64,34200.0
2013-08-09 11:40:00,18.64,18.65,18.63,18.64,10100.0,18.64,18.65,18.63,18.64,10100.0
2013-08-09 11:45:00,18.64,18.68,18.63,18.65,29300.0,18.64,18.68,18.63,18.65,29300.0
2013-08-09 11:50:00,18.65,18.66,18.65,18.65,7600.0,18.65,18.66,18.65,18.65,7600.0
2013-08-09 11:55:00,18.65,18.7,18.65,18.7,14300.0,18.65,18.7,18.65,18.7,14300.0
2013-08-09 12:00:00,18.7,18.7,18.67,18.69,30900.0,18.7,18.7,18.67,18.69,30900.0
2013-08-09 12:05:00,18.69,18.7,18.67,18.69,15500.0,18.69,18.7,18.67,18.69,15500.0
2013-08-09 12:10:00,18.7,18.7,18.7,18.7,15600.0,18.7,18.7,18.7,18.7,15600.0
2013-08-09 12:15:00,18.7,18.7,18.69,18.7,21000.0,18.7,18.7,18.69,18.7,21000.0
2013-08-09 12:20:00,18.7,18.7,18.69,18.69,26400.0,18.7,18.7,18.69,18.69,26400.0
2013-08-09 12:25:00,18.69,18.7,18.68,18.68,11500.0,18.69,18.7,18.68,18.68,11500.0
2013-08-09 12:30:00,18.68,18.7,18.68,18.7,5400.0,18.68,18.7,18.68,18.7,5400.0
2013-08-09 12:35:00,18.69,18.7,18.67,18.68,20700.0,18.69,18.7,18.67,18.68,20700.0
2013-08-09 12:40:00,18.68,18.68,18.67,18.67,6000.0,18.68,18.68,18.67,18.67,6000.0
2013-08-09 12:45:00,18.66,18.67,18.66,18.67,4500.0,18.66,18.67,18.66,18.67,4500.0
2013-08-09 12:50:00,18.66,18.67,18.66,18.66,13800.0,18.66,18.67,18.66,18.66,13800.0
2013-08-09 12:55:00,18.67,18.67,18.66,18.66,1900.0,18.67,18.67,18.66,18.66,1900.0
2013-08-09 13:00:00,18.66,18.67,18.66,18.66,25800.0,18.66,18.67,18.66,18.66,25800.0
2013-08-09 13:05:00,18.66,18.72,18.66,18.69,43800.0,18.66,18.72,18.66,18.69,43800.0
2013-08-09 13:10:00,18.71,18.71,18.68,18.69,14000.0,18.71,18.71,18.68,18.69,14000.0
2013-08-09 13:15:00,18.69,18.7,18.69,18.7,2600.0,18.69,18.7,18.69,18.7,2600.0
2013-08-09 13:20:00,18.7,18.71,18.69,18.71,8800.0,18.7,18.71,18.69,18.71,8800.0
2013-08-09 13:25:00,18.71,18.72,18.7,18.72,6300.0,18.71,18.72,18.7,18.72,6300.0
2013-08-09 13:30:00,18.72,18.75,18.72,18.73,10200.0,18.72,18.75,18.72,18.73,10200.0
2013-08-09 13:35:00,18.73,18.75,18.73,18.75,4800.0,18.73,18.75,18.73,18.75,4800.0
2013-08-09 13:40:00,18.75,18.75,18.74,18.74,7400.0,18.75,18.75,18.74,18.74,7400.0
2013-08-09 13:45:00,18.74,18.75,18.66,18.66,17800.0,18.74,18.75,18.66,18.66,17800.0
2013-08-09 13:50:00,18.66,18.72,18.66,18.68,20300.0,18.66,18.72,18.66,18.68,20300.0
2013-08-09 13:55:00,18.67,18.7,18.66,18.66,8200.0,18.67,18.7,18.66,18.66,8200.0
2013-08-09 14:00:00,18.67,18.72,18.66,18.71,11400.0,18.67,18.72,18.66,18.71,11400.0
2013-08-09 14:05:00,18.71,18.71,18.66,18.66,6800.0,18.71,18.71,18.66,18.66,6800.0
2013-08-09 14:10:00,18.67,18.69,18.66,18.69,14300.0,18.67,18.69,18.66,18.69,14300.0
2013-08-09 14:15:00,18.69,18.71,18.68,18.69,15900.0,18.69,18.71,18.68,18.69,15900.0
2013-08-09 14:20:00,18.68,18.68,18.66,18.66,8400.0,18.68,18.68,18.66,18.66,8400.0
2013-08-09 14:25:00,18.66,18.67,18.65,18.66,10900.0,18.66,18.67,18.65,18.66,10900.0
2013-08-09 14:30:00,18.66,18.71,18.66,18.7,9500.0,18.66,18.71,18.66,18.7,9500.0
2013-08-09 14:35:00,18.69,18.69,18.66,18.67,7500.0,18.69,18.69,18.66,18.67,7500.0
2013-08-09 14:40:00,18.67,18.69,18.66,18.66,8300.0,18.67,18.69,18.66,18.66,8300.0
2013-08-09 14:45:00,18.66,18.67,18.65,18.66,11000.0,18.66,18.67,18.65,18.66,11000.0
2013-08-09 14:50:00,18.66,18.67,18.65,18.67,10200.0,18.66,18.67,18.65,18.67,10200.0
2013-08-09 14:55:00,18.67,18.67,18.65,18.66,12100.0,18.67,18.67,18.65,18.66,12100.0
2013-08-09 15:00:00,18.66,18.68,18.66,18.66,15100.0,18.66,18.68,18.66,18.66,15100.0
2013-08-09 15:05:00,18.66,18.67,18.65,18.66,17600.0,18.66,18.67,18.65,18.66,17600.0
2013-08-09 15:10:00,18.65,18.67,18.64,18.66,21300.0,18.65,18.67,18.64,18.66,21300.0
2013-08-09 15:15:00,18.66,18.67,18.64,18.64,35800.0,18.66,18.67,18.64,18.64,35800.0
2013-08-09 15:20:00,18.64,18.66,18.62,18.62,24600.0,18.64,18.66,18.62,18.62,24600.0
2013-08-09 15:25:00,18.62,18.65,18.62,18.63,15400.0,18.62,18.65,18.62,18.63,15400.0
2013-08-09 15:30:00,18.63,18.63,18.59,18.59,27200.0,18.63,18.63,18.59,18.59,27200.0
2013-08-09 15:35:00,18.59,18.6,18.55,18.56,38500.0,18.59,18.6,18.55,18.56,38500.0
2013-08-09 15:40:00,18.56,18.57,18.52,18.53,21300.0,18.56,18.57,18.52,18.53,21300.0
2013-08-09 15:45:00,18.53,18.59,18.53,18.58,54100.0,18.53,18.59,18.53,18.58,54100.0
2013-08-09 15:50:00,18.58,18.59,18.55,18.56,41000.0,18.58,18.59,18.55,18.56,41000.0
2013-08-09 15:55:00,18.56,18.58,18.56,18.57,52300.0,18.56,18.58,18.56,18.57,52300.0
2013-08-12 09:30:00,18.53,18.73,18.51,18.58,16000.0,18.53,18.73,18.51,18.58,16000.0
2013-08-12 09:35:00,18.59,18.68,18.58,18.68,15400.0,18.59,18.68,18.58,18.68,15400.0
2013-08-12 09:40:00,18.65,18.67,18.61,18.62,25900.0,18.65,18.67,18.61,18.62,25900.0
2013-08-12 09:45:00,18.62,18.62,18.57,18.59,25300.0,18.62,18.62,18.57,18.59,25300.0
2013-08-12 09:50:00,18.58,18.65,18.58,18.65,10600.0,18.58,18.65,18.58,18.65,10600.0
2013-08-12 09:55:00,18.65,18.68,18.65,18.66,14200.0,18.65,18.68,18.65,18.66,14200.0
2013-08-12 10:00:00,18.65,18.69,18.64,18.69,20500.0,18.65,18.69,18.64,18.69,20500.0
2013-08-12 10:05:00,18.67,18.7,18.67,18.69,9600.0,18.67,18.7,18.67,18.69,9600.0
2013-08-12 10:10:00,18.69,18.78,18.69,18.77,24900.0,18.69,18.78,18.69,18.77,24900.0
2013-08-12 10:15:00,18.78,18.78,18.72,18.72,17400.0,18.78,18.78,18.72,18.72,17400.0
2013-08-12 10:20:00,18.73,18.75,18.72,18.73,12000.0,18.73,18.75,18.72,18.73,12000.0
2013-08-12 10:25:00,18.74,18.75,18.72,18.73,8200.0,18.74,18.75,18.72,18.73,8200.0
2013-08-12 10:30:00,18.73,18.74,18.68,18.69,51100.0,18.73,18.74,18.68,18.69,51100.0
2013-08-12 10:35:00,18.68,18.7,18.67,18.68,41200.0,18.68,18.7,18.67,18.68,41200.0
2013-08-12 10:40:00,18.68,18.69,18.68,18.68,7700.0,18.68,18.69,18.68,18.68,7700.0
2013-08-12 10:45:00,18.69,18.7,18.68,18.7,17100.0,18.69,18.7,18.68,18.7,17100.0
2013-08-12 10:50:00,18.7,18.74,18.69,18.7,21200.0,18.7,18.74,18.69,18.7,21200.0
2013-08-12 10:55:00,18.7,18.72,18.69,18.7,63400.0,18.7,18.72,18.69,18.7,63400.0
2013-08-12 11:00:00,18.7,18.73,18.68,18.68,32800.0,18.7,18.73,18.68,18.68,32800.0
2013-08-12 11:05:00,18.68,18.73,18.68,18.73,45400.0,18.68,18.73,18.68,18.73,45400.0
2013-08-12 11:10:00,18.72,18.72,18.7,18.71,42300.0,18.72,18.72,18.7,18.71,42300.0
2013-08-12 11:15:00,18.7,18.7,18.68,18.69,6000.0,18.7,18.7,18.68,18.69,6000.0
2013-08-12 11:20:00,18.68,18.7,18.66,18.69,7300.0,18.68,18.7,18.66,18.69,7300.0
2013-08-12 11:25:00,18.69,18.7,18.68,18.69,4100.0,18.69,18.7,18.68,18.69,4100.0
2013-08-12 11:30:00,18.7,18.71,18.69,18.71,16100.0,18.7,18.71,18.69,18.71,16100.0
2013-08-12 11:35:00,18.69,18.7,18.68,18.68,15200.0,18.69,18.7,18.68,18.68,15200.0
2013-08-12 11:40:00,18.68,18.69,18.65,18.65,13700.0,18.68,18.69,18.65,18.65,13700.0
2013-08-12 11:45:00,18.66,18.68,18.65,18.65,15600.0,18.66,18.68,18.65,18.65,15600.0
2013-08-12 11:50:00,18.65,18.67,18.65,18.67,4300.0,18.65,18.67,18.65,18.67,4300.0
2013-08-12 11:55:00,18.67,18.68,18.66,18.68,7100.0,18.67,18.68,18.66,18.68,7100.0
2013-08-12 12:00:00,18.67,18.67,18.62,18.62,14300.0,18.67,18.67,18.62,18.62,14300.0
2013-08-12 12:05:00,18.62,18.64,18.62,18.62,6900.0,18.62,18.64,18.62,18.62,6900.0
2013-08-12 12:10:00,18.6,18.62,18.6,18.62,4700.0,18.6,18.62,18.6,18.62,4700.0
2013-08-12 12:15:00,18.61,18.64,18.61,18.64,7600.0,18.61,18.64,18.61,18.64,7600.0
2013-08-12 12:20:00,18.64,18.65,18.64,18.64,5200.0,18.64,18.65,18.64,18.64,5200.0
2013-08-12 12:25:00,18.64,18.64,18.61,18.61,8100.0,18.64,18.64,18.61,18.61,8100.0
2013-08-12 12:30:00,18.6,18.65,18.6,18.64,17000.0,18.6,18.65,18.6,18.64,17000.0
2013-08-12 12:35:00,18.65,18.66,18.65,18.66,3400.0,18.65,18.66,18.65,18.66,3400.0
2013-08-12 12:40:00,18.65,18.66,18.62,18.63,58000.0,18.65,18.66,18.62,18.63,58000.0
2013-08-12 12:45:00,18.63,18.64,18.63,18.64,6600.0,18.63,18.64,18.63,18.64,6600.0
2013-08-12 12:50:00,18.64,18.64,18.61,18.63,9600.0,18.64,18.64,18.61,18.63,9600.0
2013-08-12 12:55:00,18.63,18.65,18.63,18.64,5900.0,18.63,18.65,18.63,18.64,5900.0
2013-08-12 13:00:00,18.64,18.65,18.61,18.61,11500.0,18.64,18.65,18.61,18.61,11500.0
2013-08-12 13:05:00,18.62,18.66,18.62,18.66,23600.0,18.62,18.66,18.62,18.66,23600.0
2013-08-12 13:10:00,18.65,18.65,18.6,18.61,23600.0,18.65,18.65,18.6,18.61,23600.0
2013-08-12 13:15:00,18.61,18.64,18.61,18.64,6000.0,18.61,18.64,18.61,18.64,6000.0
2013-08-12 13:20:00,18.64,18.66,18.64,18.66,4600.0,18.64,18.66,18.64,18.66,4600.0
2013-08-12 13:25:00,18.65,18.66,18.63,18.64,11700.0,18.65,18.66,18.63,18.64,11700.0
2013-08-12 13:30:00,18.63,18.64,18.63,18.64,3400.0,18.63,18.64,18.63,18.64,3400.0
2013-08-12 13:35:00,18.65,18.66,18.64,18.65,5900.0,18.65,18.66,18.64,18.65,5900.0
2013-08-12 13:40:00,18.64,18.66,18.64,18.66,2600.0,18.64,18.66,18.64,18.66,2600.0
2013-08-12 13:45:00,18.65,18.65,18.62,18.64,13700.0,18.65,18.65,18.62,18.64,13700.0
2013-08-12 13:50:00,18.64,18.64,18.58,18.58,12600.0,18.64,18.64,18.58,18.58,12600.0
2013-08-12 13:55:00,18.6,18.61,18.59,18.61,10500.0,18.6,18.61,18.59,18.61,10500.0
2013-08-12 14:00:00,18.6,18.61,18.6,18.61,7200.0,18.6,18.61,18.6,18.61,7200.0
2013-08-12 14:05:00,18.6,18.62,18.59,18.61,14400.0,18.6,18.62,18.59,18.61,14400.0
2013-08-12 14:10:00,18.61,18.61,18.6,18.6,3000.0,18.61,18.61,18.6,18.6,3000.0
2013-08-12 14:15:00,18.59,18.62,18.59,18.61,7800.0,18.59,18.62,18.59,18.61,7800.0
2013-08-12 14:20:00,18.61,18.62,18.59,18.6,8400.0,18.61,18.62,18.59,18.6,8400.0
2013-08-12 14:25:00,18.6,18.61,18.59,18.6,7700.0,18.6,18.61,18.59,18.6,7700.0
2013-08-12 14:30:00,18.61,18.61,18.59,18.6,9200.0,18.61,18.61,18.59,18.6,9200.0
2013-08-12 14:35:00,18.59,18.62,18.59,18.61,11900.0,18.59,18.62,18.59,18.61,11900.0
2013-08-12 14:40:00,18.62,18.62,18.61,18.62,1600.0,18.62,18.62,18.61,18.62,1600.0
2013-08-12 14:45:00,18.62,18.62,18.61,18.62,8600.0,18.62,18.62,18.61,18.62,8600.0
2013-08-12 14:50:00,18.62,18.62,18.6,18.6,11300.0,18.62,18.62,18.6,18.6,11300.0
2013-08-12 14:55:00,18.6,18.61,18.6,18.61,9100.0,18.6,18.61,18.6,18.61,9100.0
2013-08-12 15:00:00,18.61,18.63,18.6,18.62,22500.0,18.61,18.63,18.6,18.62,22500.0
2013-08-12 15:05:00,18.61,18.62,18.61,18.62,11400.0,18.61,18.62,18.61,18.62,11400.0
2013-08-12 15:10:00,18.62,18.63,18.6,18.61,36700.0,18.62,18.63,18.6,18.61,36700.0
2013-08-12 15:15:00,18.61,18.61,18.58,18.59,27500.0,18.61,18.61,18.58,18.59,27500.0
2013-08-12 15:20:00,18.59,18.61,18.58,18.61,26700.0,18.59,18.61,18.58,18.61,26700.0
2013-08-12 15:25:00,18.6,18.62,18.6,18.62,18900.0,18.6,18.62,18.6,18.62,18900.0
2013-08-12 15:30:00,18.61,18.64,18.61,18.62,23600.0,18.61,18.64,18.61,18.62,23600.0
2013-08-12 15:35:00,18.61,18.64,18.61,18.63,37400.0,18.61,18.64,18.61,18.63,37400.0
2013-08-12 15:40:00,18.63,18.66,18.62,18.63,19500.0,18.63,18.66,18.62,18.63,19500.0
2013-08-12 15:45:00,18.63,18.68,18.63,18.66,37900.0,18.63,18.68,18.63,18.66,37900.0
2013-08-12 15:50:00,18.66,18.67,18.64,18.66,65800.0,18.66,18.67,18.64,18.66,65800.0
2013-08-12 15:55:00,18.66,18.66,18.64,18.66,43000.0,18.66,18.66,18.64,18.66,43000.0
2013-08-13 09:30:00,18.65,18.66,18.59,18.64,32000.0,18.65,18.66,18.59,18.64,32000.0
2013-08-13 09:35:00,18.63,18.69,18.6,18.6,15900.0,18.63,18.69,18.6,18.6,15900.0
2013-08-13 09:40:00,18.59,18.62,18.54,18.54,55100.0,18.59,18.62,18.54,18.54,55100.0
2013-08-13 09:45:00,18.54,18.54,18.47,18.48,34300.0,18.54,18.54,18.47,18.48,34300.0
2013-08-13 09:50:00,18.48,18.57,18.48,18.57,21500.0,18.48,18.57,18.48,18.57,21500.0
2013-08-13 09:55:00,18.58,18.58,18.46,18.46,16100.0,18.58,18.58,18.46,18.46,16100.0
2013-08-13 10:00:00,18.46,18.5,18.42,18.44,25400.0,18.46,18.5,18.42,18.44,25400.0
2013-08-13 10:05:00,18.43,18.43,18.35,18.39,54500.0,18.43,18.43,18.35,18.39,54500.0
2013-08-13 10:10:00,18.39,18.41,18.36,18.37,24700.0,18.39,18.41,18.36,18.37,24700.0
2013-08-13 10:15:00,18.36,18.4,18.3,18.37,44700.0,18.36,18.4,18.3,18.37,44700.0
2013-08-13 10:20:00,18.37,18.48,18.37,18.48,26500.0,18.37,18.48,18.37,18.48,26500.0
2013-08-13 10:25:00,18.46,18.49,18.45,18.46,37000.0,18.46,18.49,18.45,18.46,37000.0
2013-08-13 10:30:00,18.45,18.45,18.39,18.42,23900.0,18.45,18.45,18.39,18.42,23900.0
2013-08-13 10:35:00,18.42,18.46,18.42,18.46,25100.0,18.42,18.46,18.42,18.46,25100.0
2013-08-13 10:40:00,18.46,18.51,18.44,18.45,31600.0,18.46,18.51,18.44,18.45,31600.0
2013-08-13 10:45:00,18.46,18.46,18.42,18.45,23300.0,18.46,18.46,18.42,18.45,23300.0
2013-08-13 10:50:00,18.45,18.46,18.42,18.43,8700.0,18.45,18.46,18.42,18.43,8700.0
2013-08-13 10:55:00,18.42,18.45,18.34,18.35,58700.0,18.42,18.45,18.34,18.35,58700.0
2013-08-13 11:00:00,18.34,18.38,18.33,18.36,26300.0,18.34,18.38,18.33,18.36,26300.0
2013-08-13 11:05:00,18.37,18.38,18.34,18.38,32700.0,18.37,18.38,18.34,18.38,32700.0
2013-08-13 11:10:00,18.38,18.38,18.35,18.36,17500.0,18.38,18.38,18.35,18.36,17500.0
2013-08-13 11:15:00,18.36,18.43,18.34,18.43,20800.0,18.36,18.43,18.34,18.43,20800.0
2013-08-13 11:20:00,18.44,18.51,18.41,18.51,42000.0,18.44,18.51,18.41,18.51,42000.0
2013-08-13 11:25:00,18.51,18.54,18.51,18.53,7900.0,18.51,18.54,18.51,18.53,7900.0
2013-08-13 11:30:00,18.53,18.58,18.53,18.54,15200.0,18.53,18.58,18.53,18.54,15200.0
2013-08-13 11:35:00,18.55,18.56,18.48,18.48,9900.0,18.55,18.56,18.48,18.48,9900.0
2013-08-13 11:40:00,18.5,18.51,18.47,18.5,25200.0,18.5,18.51,18.47,18.5,25200.0
2013-08-13 11:45:00,18.51,18.52,18.49,18.5,6100.0,18.51,18.52,18.49,18.5,6100.0
2013-08-13 11:50:00,18.49,18.5,18.46,18.5,5900.0,18.49,18.5,18.46,18.5,5900.0
2013-08-13 11:55:00,18.5,18.51,18.47,18.48,29000.0,18.5,18.51,18.47,18.48,29000.0
2013-08-13 12:00:00,18.49,18.51,18.48,18.51,5600.0,18.49,18.51,18.48,18.51,5600.0
2013-08-13 12:05:00,18.51,18.52,18.5,18.51,7700.0,18.51,18.52,18.5,18.51,7700.0
2013-08-13 12:10:00,18.51,18.52,18.51,18.52,4300.0,18.51,18.52,18.51,18.52,4300.0
2013-08-13 12:15:00,18.52,18.52,18.49,18.5,11400.0,18.52,18.52,18.49,18.5,11400.0
2013-08-13 12:20:00,18.51,18.52,18.5,18.5,3100.0,18.51,18.52,18.5,18.5,3100.0
2013-08-13 12:25:00,18.51,18.55,18.51,18.55,5200.0,18.51,18.55,18.51,18.55,5200.0
2013-08-13 12:30:00,18.55,18.55,18.53,18.54,7900.0,18.55,18.55,18.53,18.54,7900.0
2013-08-13 12:35:00,18.55,18.55,18.51,18.52,51900.0,18.55,18.55,18.51,18.52,51900.0
2013-08-13 12:40:00,18.51,18.54,18.5,18.5,17200.0,18.51,18.54,18.5,18.5,17200.0
2013-08-13 12:45:00,18.5,18.52,18.5,18.52,4300.0,18.5,18.52,18.5,18.52,4300.0
2013-08-13 12:50:00,18.51,18.54,18.5,18.53,10400.0,18.51,18.54,18.5,18.53,10400.0
2013-08-13 12:55:00,18.54,18.55,18.52,18.52,9100.0,18.54,18.55,18.52,18.52,9100.0
2013-08-13 13:00:00,18.54,18.55,18.51,18.54,39000.0,18.54,18.55,18.51,18.54,39000.0
2013-08-13 13:05:00,18.53,18.54,18.52,18.53,10900.0,18.53,18.54,18.52,18.53,10900.0
2013-08-13 13:10:00,18.56,18.65,18.56,18.65,24700.0,18.56,18.65,18.56,18.65,24700.0
2013-08-13 13:15:00,18.65,18.68,18.65,18.65,10000.0,18.65,18.68,18.65,18.65,10000.0
2013-08-13 13:20:00,18.66,18.7,18.66,18.7,33200.0,18.66,18.7,18.66,18.7,33200.0
2013-08-13 13:25:00,18.69,18.7,18.65,18.67,15800.0,18.69,18.7,18.65,18.67,15800.0
2013-08-13 13:30:00,18.66,18.67,18.65,18.66,9800.0,18.66,18.67,18.65,18.66,9800.0
2013-08-13 13:35:00,18.66,18.67,18.64,18.65,10400.0,18.66,18.67,18.64,18.65,10400.0
2013-08-13 13:40:00,18.65,18.66,18.64,18.66,9800.0,18.65,18.66,18.64,18.66,9800.0
2013-08-13 13:45:00,18.65,18.67,18.65,18.66,23900.0,18.65,18.67,18.65,18.66,23900.0
2013-08-13 13:50:00,18.65,18.65,18.63,18.64,8100.0,18.65,18.65,18.63,18.64,8100.0
2013-08-13 13:55:00,18.64,18.66,18.64,18.65,13900.0,18.64,18.66,18.64,18.65,13900.0
2013-08-13 14:00:00,18.64,18.66,18.64,18.66,11500.0,18.64,18.66,18.64,18.66,11500.0
2013-08-13 14:05:00,18.66,18.68,18.63,18.66,29500.0,18.66,18.68,18.63,18.66,29500.0
2013-08-13 14:10:00,18.66,18.66,18.64,18.65,5700.0,18.66,18.66,18.64,18.65,5700.0
2013-08-13 14:15:00,18.66,18.66,18.64,18.64,8400.0,18.66,18.66,18.64,18.64,8400.0
2013-08-13 14:20:00,18.64,18.64,18.62,18.63,29300.0,18.64,18.64,18.62,18.63,29300.0
2013-08-13 14:25:00,18.64,18.64,18.62,18.64,7800.0,18.64,18.64,18.62,18.64,7800.0
2013-08-13 14:30:00,18.64,18.66,18.59,18.62,40800.0,18.64,18.66,18.59,18.62,40800.0
2013-08-13 14:35:00,18.62,18.62,18.59,18.59,14500.0,18.62,18.62,18.59,18.59,14500.0
2013-08-13 14:40:00,18.59,18.61,18.58,18.61,14700.0,18.59,18.61,18.58,18.61,14700.0
2013-08-13 14:45:00,18.61,18.62,18.58,18.6,8200.0,18.61,18.62,18.58,18.6,8200.0
2013-08-13 14:50:00,18.61,18.62,18.55,18.57,39200.0,18.61,18.62,18.55,18.57,39200.0
2013-08-13 14:55:00,18.57,18.59,18.57,18.57,17200.0,18.57,18.59,18.57,18.57,17200.0
2013-08-13 15:00:00,18.57,18.6,18.57,18.58,20600.0,18.57,18.6,18.57,18.58,20600.0
2013-08-13 15:05:00,18.59,18.59,18.55,18.55,13200.0,18.59,18.59,18.55,18.55,13200.0
2013-08-13 15:10:00,18.56,18.57,18.55,18.55,28000.0,18.56,18.57,18.55,18.55,28000.0
2013-08-13 15:15:00,18.55,18.57,18.55,18.56,14000.0,18.55,18.57,18.55,18.56,14000.0
2013-08-13 15:20:00,18.57,18.6,18.56,18.59,50500.0,18.57,18.6,18.56,18.59,50500.0
2013-08-13 15:25:00,18.6,18.63,18.59,18.62,16200.0,18.6,18.63,18.59,18.62,16200.0
2013-08-13 15:30:00,18.63,18.64,18.62,18.64,15100.0,18.63,18.64,18.62,18.64,15100.0
2013-08-13 15:35:00,18.65,18.69,18.64,18.69,22200.0,18.65,18.69,18.64,18.69,22200.0
2013-08-13 15:40:00,18.69,18.7,18.64,18.65,23100.0,18.69,18.7,18.64,18.65,23100.0
2013-08-13 15:45:00,18.64,18.65,18.64,18.65,14000.0,18.64,18.65,18.64,18.65,14000.0
2013-08-13 15:50:00,18.65,18.66,18.64,18.66,32200.0,18.65,18.66,18.64,18.66,32200.0
2013-08-13 15:55:00,18.66,18.68,18.59,18.59,180900.0,18.66,18.68,18.59,18.59,180900.0
2013-08-14 09:30:00,18.59,18.71,18.57,18.69,16400.0,18.59,18.71,18.57,18.69,16400.0
2013-08-14 09:35:00,18.69,18.69,18.55,18.58,47800.0,18.69,18.69,18.55,18.58,47800.0
2013-08-14 09:40:00,18.59,18.64,18.57,18.64,10200.0,18.59,18.64,18.57,18.64,10200.0
2013-08-14 09:45:00,18.64,18.7,18.63,18.7,6300.0,18.64,18.7,18.63,18.7,6300.0
2013-08-14 09:50:00,18.69,18.76,18.69,18.76,12500.0,18.69,18.76,18.69,18.76,12500.0
2013-08-14 09:55:00,18.78,18.86,18.76,18.85,23400.0,18.78,18.86,18.76,18.85,23400.0
2013-08-14 10:00:00,18.86,18.86,18.75,18.75,32700.0,18.86,18.86,18.75,18.75,32700.0
2013-08-14 10:05:00,18.75,18.75,18.66,18.68,18200.0,18.75,18.75,18.66,18.68,18200.0
2013-08-14 10:10:00,18.68,18.68,18.62,18.64,31500.0,18.68,18.68,18.62,18.64,31500.0
2013-08-14 10:15:00,18.65,18.68,18.63,18.67,11000.0,18.65,18.68,18.63,18.67,11000.0
2013-08-14 10:20:00,18.66,18.7,18.64,18.7,20300.0,18.66,18.7,18.64,18.7,20300.0
2013-08-14 10:25:00,18.7,18.71,18.67,18.69,17400.0,18.7,18.71,18.67,18.69,17400.0
2013-08-14 10:30:00,18.68,18.71,18.67,18.69,11000.0,18.68,18.71,18.67,18.69,11000.0
2013-08-14 10:35:00,18.7,18.7,18.65,18.68,15700.0,18.7,18.7,18.65,18.68,15700.0
2013-08-14 10:40:00,18.69,18.69,18.61,18.61,17300.0,18.69,18.69,18.61,18.61,17300.0
2013-08-14 10:45:00,18.6,18.62,18.59,18.61,27200.0,18.6,18.62,18.59,18.61,27200.0
2013-08-14 10:50:00,18.6,18.63,18.57,18.59,36600.0,18.6,18.63,18.57,18.59,36600.0
2013-08-14 10:55:00,18.61,18.66,18.61,18.62,8500.0,18.61,18.66,18.61,18.62,8500.0
2013-08-14 11:00:00,18.62,18.62,18.61,18.61,3500.0,18.62,18.62,18.61,18.61,3500.0
2013-08-14 11:05:00,18.61,18.62,18.57,18.57,19200.0,18.61,18.62,18.57,18.57,19200.0
2013-08-14 11:10:00,18.57,18.58,18.54,18.58,30100.0,18.57,18.58,18.54,18.58,30100.0
2013-08-14 11:15:00,18.57,18.57,18.52,18.55,18200.0,18.57,18.57,18.52,18.55,18200.0
2013-08-14 11:20:00,18.55,18.56,18.52,18.52,8800.0,18.55,18.56,18.52,18.52,8800.0
2013-08-14 11:25:00,18.52,18.53,18.48,18.49,29800.0,18.52,18.53,18.48,18.49,29800.0
2013-08-14 11:30:00,18.5,18.53,18.48,18.53,34000.0,18.5,18.53,18.48,18.53,34000.0
2013-08-14 11:35:00,18.52,18.53,18.47,18.47,41900.0,18.52,18.53,18.47,18.47,41900.0
2013-08-14 11:40:00,18.48,18.52,18.48,18.51,15200.0,18.48,18.52,18.48,18.51,15200.0
2013-08-14 11:45:00,18.5,18.52,18.47,18.49,26500.0,18.5,18.52,18.47,18.49,26500.0
2013-08-14 11:50:00,18.49,18.52,18.49,18.51,13600.0,18.49,18.52,18.49,18.51,13600.0
2013-08-14 11:55:00,18.51,18.53,18.49,18.52,19100.0,18.51,18.53,18.49,18.52,19100.0
2013-08-14 12:00:00,18.52,18.53,18.5,18.53,22100.0,18.52,18.53,18.5,18.53,22100.0
2013-08-14 12:05:00,18.52,18.54,18.51,18.53,26500.0,18.52,18.54,18.51,18.53,26500.0
2013-08-14 12:10:00,18.53,18.54,18.5,18.52,13700.0,18.53,18.54,18.5,18.52,13700.0
2013-08-14 12:15:00,18.52,18.52,18.43,18.46,58200.0,18.52,18.52,18.43,18.46,58200.0
2013-08-14 12:20:00,18.46,18.46,18.41,18.43,11500.0,18.46,18.46,18.41,18.43,11500.0
2013-08-14 12:25:00,18.41,18.45,18.41,18.44,18000.0,18.41,18.45,18.41,18.44,18000.0
2013-08-14 12:30:00,18.43,18.44,18.4,18.42,26000.0,18.43,18.44,18.4,18.42,26000.0
2013-08-14 12:35:00,18.43,18.43,18.37,18.39,31300.0,18.43,18.43,18.37,18.39,31300.0
2013-08-14 12:40:00,18.39,18.4,18.35,18.4,36100.0,18.39,18.4,18.35,18.4,36100.0
2013-08-14 12:45:00,18.4,18.45,18.4,18.44,30400.0,18.4,18.45,18.4,18.44,30400.0
2013-08-14 12:50:00,18.45,18.45,18.4,18.41,8000.0,18.45,18.45,18.4,18.41,8000.0
2013-08-14 12:55:00,18.41,18.42,18.4,18.4,10000.0,18.41,18.42,18.4,18.4,10000.0
2013-08-14 13:00:00,18.41,18.43,18.41,18.43,9800.0,18.41,18.43,18.41,18.43,9800.0
2013-08-14 13:05:00,18.43,18.44,18.4,18.42,36200.0,18.43,18.44,18.4,18.42,36200.0
2013-08-14 13:10:00,18.43,18.43,18.4,18.41,53200.0,18.43,18.43,18.4,18.41,53200.0
2013-08-14 13:15:00,18.41,18.43,18.4,18.42,6300.0,18.41,18.43,18.4,18.42,6300.0
2013-08-14 13:20:00,18.43,18.44,18.42,18.42,2500.0,18.43,18.44,18.42,18.42,2500.0
2013-08-14 13:25:00,18.43,18.43,18.4,18.4,9300.0,18.43,18.43,18.4,18.4,9300.0
2013-08-14 13:30:00,18.4,18.41,18.38,18.41,18200.0,18.4,18.41,18.38,18.41,18200.0
2013-08-14 13:35:00,18.41,18.44,18.41,18.43,23500.0,18.41,18.44,18.41,18.43,23500.0
2013-08-14 13:40:00,18.43,18.46,18.43,18.45,8700.0,18.43,18.46,18.43,18.45,8700.0
2013-08-14 13:45:00,18.44,18.46,18.41,18.46,9100.0,18.44,18.46,18.41,18.46,9100.0
2013-08-14 13:50:00,18.47,18.49,18.46,18.46,10400.0,18.47,18.49,18.46,18.46,10400.0
2013-08-14 13:55:00,18.46,18.48,18.46,18.46,15100.0,18.46,18.48,18.46,18.46,15100.0
2013-08-14 14:00:00,18.46,18.47,18.44,18.44,15000.0,18.46,18.47,18.44,18.44,15000.0
2013-08-14 14:05:00,18.44,18.49,18.44,18.48,15800.0,18.44,18.49,18.44,18.48,15800.0
2013-08-14 14:10:00,18.48,18.48,18.45,18.46,8800.0,18.48,18.48,18.45,18.46,8800.0
2013-08-14 14:15:00,18.46,18.48,18.45,18.45,10000.0,18.46,18.48,18.45,18.45,10000.0
2013-08-14 14:20:00,18.46,18.46,18.44,18.45,3600.0,18.46,18.46,18.44,18.45,3600.0
2013-08-14 14:25:00,18.44,18.5,18.44,18.5,15200.0,18.44,18.5,18.44,18.5,15200.0
2013-08-14 14:30:00,18.49,18.53,18.49,18.5,17100.0,18.49,18.53,18.49,18.5,17100.0
2013-08-14 14:35:00,18.49,18.5,18.48,18.5,5300.0,18.49,18.5,18.48,18.5,5300.0
2013-08-14 14:40:00,18.49,18.52,18.48,18.51,13100.0,18.49,18.52,18.48,18.51,13100.0
2013-08-14 14:45:00,18.5,18.51,18.48,18.51,9100.0,18.5,18.51,18.48,18.51,9100.0
2013-08-14 14:50:00,18.5,18.51,18.49,18.5,5900.0,18.5,18.51,18.49,18.5,5900.0
2013-08-14 14:55:00,18.49,18.57,18.47,18.56,22200.0,18.49,18.57,18.47,18.56,22200.0
2013-08-14 15:00:00,18.57,18.58,18.53,18.53,22500.0,18.57,18.58,18.53,18.53,22500.0
2013-08-14 15:05:00,18.53,18.54,18.49,18.52,16400.0,18.53,18.54,18.49,18.52,16400.0
2013-08-14 15:10:00,18.51,18.52,18.5,18.52,8200.0,18.51,18.52,18.5,18.52,8200.0
2013-08-14 15:15:00,18.53,18.53,18.52,18.52,2700.0,18.53,18.53,18.52,18.52,2700.0
2013-08-14 15:20:00,18.53,18.53,18.47,18.47,34900.0,18.53,18.53,18.47,18.47,34900.0
2013-08-14 15:25:00,18.47,18.48,18.47,18.47,8100.0,18.47,18.48,18.47,18.47,8100.0
2013-08-14 15:30:00,18.47,18.48,18.44,18.44,23400.0,18.47,18.48,18.44,18.44,23400.0
2013-08-14 15:35:00,18.44,18.45,18.43,18.44,10200.0,18.44,18.45,18.43,18.44,10200.0
2013-08-14 15:40:00,18.44,18.44,18.39,18.4,72800.0,18.44,18.44,18.39,18.4,72800.0
2013-08-14 15:45:00,18.41,18.43,18.39,18.4,35000.0,18.41,18.43,18.39,18.4,35000.0
2013-08-14 15:50:00,18.4,18.41,18.4,18.4,16400.0,18.4,18.41,18.4,18.4,16400.0
2013-08-14 15:55:00,18.41,18.41,18.38,18.41,91900.0,18.41,18.41,18.38,18.41,91900.0
2013-08-15 09:30:00,18.3,18.39,18.21,18.24,26100.0,18.3,18.39,18.21,18.24,26100.0
2013-08-15 09:35:00,18.23,18.25,18.14,18.16,25400.0,18.23,18.25,18.14,18.16,25400.0
2013-08-15 09:40:00,18.17,18.27,18.16,18.27,60300.0,18.17,18.27,18.16,18.27,60300.0
2013-08-15 09:45:00,18.28,18.29,18.22,18.22,19500.0,18.28,18.29,18.22,18.22,19500.0
2013-08-15 09:50:00,18.22,18.27,18.21,18.27,14000.0,18.22,18.27,18.21,18.27,14000.0
2013-08-15 09:55:00,18.27,18.37,18.27,18.32,54800.0,18.27,18.37,18.27,18.32,54800.0
2013-08-15 10:00:00,18.32,18.37,18.3,18.37,16300.0,18.32,18.37,18.3,18.37,16300.0
2013-08-15 10:05:00,18.39,18.39,18.33,18.34,9300.0,18.39,18.39,18.33,18.34,9300.0
2013-08-15 10:10:00,18.33,18.34,18.21,18.22,77900.0,18.33,18.34,18.21,18.22,77900.0
2013-08-15 10:15:00,18.21,18.23,18.18,18.21,23200.0,18.21,18.23,18.18,18.21,23200.0
2013-08-15 10:20:00,18.21,18.22,18.18,18.2,47000.0,18.21,18.22,18.18,18.2,47000.0
2013-08-15 10:25:00,18.2,18.25,18.2,18.24,18400.0,18.2,18.25,18.2,18.24,18400.0
2013-08-15 10:30:00,18.24,18.25,18.21,18.22,29500.0,18.24,18.25,18.21,18.22,29500.0
2013-08-15 10:35:00,18.23,18.25,18.21,18.23,26000.0,18.23,18.25,18.21,18.23,26000.0
2013-08-15 10:40:00,18.23,18.24,18.2,18.21,15400.0,18.23,18.24,18.2,18.21,15400.0
2013-08-15 10:45:00,18.2,18.21,18.19,18.2,13200.0,18.2,18.21,18.19,18.2,13200.0
2013-08-15 10:50:00,18.21,18.21,18.19,18.2,15600.0,18.21,18.21,18.19,18.2,15600.0
2013-08-15 10:55:00,18.19,18.21,18.19,18.2,7400.0,18.19,18.21,18.19,18.2,7400.0
2013-08-15 11:00:00,18.2,18.21,18.19,18.2,7300.0,18.2,18.21,18.19,18.2,7300.0
2013-08-15 11:05:00,18.21,18.27,18.21,18.27,23200.0,18.21,18.27,18.21,18.27,23200.0
2013-08-15 11:10:00,18.28,18.34,18.28,18.3,17700.0,18.28,18.34,18.28,18.3,17700.0
2013-08-15 11:15:00,18.3,18.32,18.28,18.29,18300.0,18.3,18.32,18.28,18.29,18300.0
2013-08-15 11:20:00,18.28,18.3,18.26,18.26,5300.0,18.28,18.3,18.26,18.26,5300.0
2013-08-15 11:25:00,18.26,18.28,18.25,18.25,10000.0,18.26,18.28,18.25,18.25,10000.0
2013-08-15 11:30:00,18.26,18.27,18.23,18.23,12900.0,18.26,18.27,18.23,18.23,12900.0
2013-08-15 11:35:00,18.23,18.26,18.23,18.25,11100.0,18.23,18.26,18.23,18.25,11100.0
2013-08-15 11:40:00,18.26,18.3,18.26,18.3,33200.0,18.26,18.3,18.26,18.3,33200.0
2013-08-15 11:45:00,18.3,18.36,18.3,18.36,31400.0,18.3,18.36,18.3,18.36,31400.0
2013-08-15 11:50:00,18.36,18.41,18.33,18.41,80500.0,18.36,18.41,18.33,18.41,80500.0
2013-08-15 11:55:00,18.42,18.48,18.42,18.48,15300.0,18.42,18.48,18.42,18.48,15300.0
2013-08-15 12:00:00,18.48,18.48,18.41,18.47,20200.0,18.48,18.48,18.41,18.47,20200.0
2013-08-15 12:05:00,18.47,18.5,18.46,18.5,18600.0,18.47,18.5,18.46,18.5,18600.0
2013-08-15 12:10:00,18.5,18.51,18.38,18.38,47400.0,18.5,18.51,18.38,18.38,47400.0
2013-08-15 12:15:00,18.38,18.41,18.36,18.39,14400.0,18.38,18.41,18.36,18.39,14400.0
2013-08-15 12:20:00,18.39,18.4,18.39,18.4,5200.0,18.39,18.4,18.39,18.4,5200.0
2013-08-15 12:25:00,18.4,18.41,18.39,18.4,18100.0,18.4,18.41,18.39,18.4,18100.0
2013-08-15 12:30:00,18.4,18.48,18.4,18.48,16300.0,18.4,18.48,18.4,18.48,16300.0
2013-08-15 12:35:00,18.48,18.49,18.42,18.46,32300.0,18.48,18.49,18.42,18.46,32300.0
2013-08-15 12:40:00,18.46,18.53,18.46,18.5,23700.0,18.46,18.53,18.46,18.5,23700.0
2013-08-15 12:45:00,18.5,18.51,18.47,18.47,9700.0,18.5,18.51,18.47,18.47,9700.0
2013-08-15 12:50:00,18.47,18.5,18.47,18.5,5200.0,18.47,18.5,18.47,18.5,5200.0
2013-08-15 12:55:00,18.5,18.5,18.46,18.46,7000.0,18.5,18.5,18.46,18.46,7000.0
2013-08-15 13:00:00,18.47,18.49,18.47,18.48,10700.0,18.47,18.49,18.47,18.48,10700.0
2013-08-15 13:05:00,18.48,18.48,18.43,18.47,22400.0,18.48,18.48,18.43,18.47,22400.0
2013-08-15 13:10:00,18.47,18.48,18.4,18.43,22400.0,18.47,18.48,18.4,18.43,22400.0
2013-08-15 13:15:00,18.42,18.46,18.41,18.44,18500.0,18.42,18.46,18.41,18.44,18500.0
2013-08-15 13:20:00,18.44,18.47,18.44,18.45,6000.0,18.44,18.47,18.44,18.45,6000.0
2013-08-15 13:25:00,18.45,18.49,18.45,18.48,11400.0,18.45,18.49,18.45,18.48,11400.0
2013-08-15 13:30:00,18.48,18.54,18.48,18.54,14900.0,18.48,18.54,18.48,18.54,14900.0
2013-08-15 13:35:00,18.53,18.55,18.51,18.51,7000.0,18.53,18.55,18.51,18.51,7000.0
2013-08-15 13:40:00,18.5,18.58,18.5,18.57,19800.0,18.5,18.58,18.5,18.57,19800.0
2013-08-15 13:45:00,18.57,18.57,18.54,18.55,11500.0,18.57,18.57,18.54,18.55,11500.0
2013-08-15 13:50:00,18.54,18.55,18.53,18.54,4300.0,18.54,18.55,18.53,18.54,4300.0
2013-08-15 13:55:00,18.53,18.54,18.49,18.49,8900.0,18.53,18.54,18.49,18.49,8900.0
2013-08-15 14:00:00,18.5,18.5,18.45,18.46,18800.0,18.5,18.5,18.45,18.46,18800.0
2013-08-15 14:05:00,18.47,18.49,18.46,18.46,8600.0,18.47,18.49,18.46,18.46,8600.0
2013-08-15 14:10:00,18.46,18.48,18.43,18.44,10900.0,18.46,18.48,18.43,18.44,10900.0
2013-08-15 14:15:00,18.44,18.46,18.43,18.46,5200.0,18.44,18.46,18.43,18.46,5200.0
2013-08-15 14:20:00,18.46,18.48,18.45,18.47,12300.0,18.46,18.48,18.45,18.47,12300.0
2013-08-15 14:25:00,18.48,18.51,18.47,18.48,14300.0,18.48,18.51,18.47,18.48,14300.0
2013-08-15 14:30:00,18.49,18.54,18.48,18.54,6000.0,18.49,18.54,18.48,18.54,6000.0
2013-08-15 14:35:00,18.54,18.54,18.48,18.49,12300.0,18.54,18.54,18.48,18.49,12300.0
2013-08-15 14:40:00,18.49,18.52,18.48,18.49,14000.0,18.49,18.52,18.48,18.49,14000.0
2013-08-15 14:45:00,18.49,18.51,18.45,18.45,19300.0,18.49,18.51,18.45,18.45,19300.0
2013-08-15 14:50:00,18.45,18.45,18.4,18.43,50600.0,18.45,18.45,18.4,18.43,50600.0
2013-08-15 14:55:00,18.43,18.46,18.41,18.44,21800.0,18.43,18.46,18.41,18.44,21800.0
2013-08-15 15:00:00,18.45,18.45,18.38,18.38,22200.0,18.45,18.45,18.38,18.38,22200.0
2013-08-15 15:05:00,18.38,18.43,18.38,18.4,13900.0,18.38,18.43,18.38,18.4,13900.0
2013-08-15 15:10:00,18.39,18.4,18.36,18.38,10600.0,18.39,18.4,18.36,18.38,10600.0
2013-08-15 15:15:00,18.38,18.41,18.36,18.36,10500.0,18.38,18.41,18.36,18.36,10500.0
2013-08-15 15:20:00,18.36,18.41,18.35,18.41,7400.0,18.36,18.41,18.35,18.41,7400.0
2013-08-15 15:25:00,18.41,18.42,18.37,18.4,20700.0,18.41,18.42,18.37,18.4,20700.0
2013-08-15 15:30:00,18.4,18.41,18.35,18.36,27500.0,18.4,18.41,18.35,18.36,27500.0
2013-08-15 15:35:00,18.35,18.37,18.33,18.33,22800.0,18.35,18.37,18.33,18.33,22800.0
2013-08-15 15:40:00,18.34,18.37,18.33,18.37,26600.0,18.34,18.37,18.33,18.37,26600.0
2013-08-15 15:45:00,18.36,18.4,18.36,18.4,56400.0,18.36,18.4,18.36,18.4,56400.0
2013-08-15 15:50:00,18.39,18.39,18.34,18.34,61400.0,18.39,18.39,18.34,18.34,61400.0
2013-08-15 15:55:00,18.35,18.37,18.32,18.32,129600.0,18.35,18.37,18.32,18.32,129600.0
2013-08-16 09:30:00,18.31,18.38,18.31,18.36,44000.0,18.31,18.38,18.31,18.36,44000.0
2013-08-16 09:35:00,18.36,18.37,18.27,18.35,27100.0,18.36,18.37,18.27,18.35,27100.0
2013-08-16 09:40:00,18.36,18.37,18.33,18.34,24300.0,18.36,18.37,18.33,18.34,24300.0
2013-08-16 09:45:00,18.33,18.36,18.31,18.31,12900.0,18.33,18.36,18.31,18.31,12900.0
2013-08-16 09:50:00,18.31,18.37,18.31,18.32,19600.0,18.31,18.37,18.31,18.32,19600.0
2013-08-16 09:55:00,18.33,18.33,18.29,18.3,18900.0,18.33,18.33,18.29,18.3,18900.0
2013-08-16 10:00:00,18.32,18.36,18.27,18.32,37200.0,18.32,18.36,18.27,18.32,37200.0
2013-08-16 10:05:00,18.33,18.41,18.33,18.39,19900.0,18.33,18.41,18.33,18.39,19900.0
2013-08-16 10:10:00,18.39,18.41,18.37,18.38,14500.0,18.39,18.41,18.37,18.38,14500.0
2013-08-16 10:15:00,18.38,18.38,18.32,18.32,29900.0,18.38,18.38,18.32,18.32,29900.0
2013-08-16 10:20:00,18.32,18.34,18.29,18.31,45500.0,18.32,18.34,18.29,18.31,45500.0
2013-08-16 10:25:00,18.32,18.46,18.3,18.45,47400.0,18.32,18.46,18.3,18.45,47400.0
2013-08-16 10:30:00,18.45,18.46,18.43,18.45,14300.0,18.45,18.46,18.43,18.45,14300.0
2013-08-16 10:35:00,18.45,18.45,18.4,18.43,27000.0,18.45,18.45,18.4,18.43,27000.0
2013-08-16 10:40:00,18.43,18.44,18.41,18.41,24000.0,18.43,18.44,18.41,18.41,24000.0
2013-08-16 10:45:00,18.42,18.45,18.41,18.44,22700.0,18.42,18.45,18.41,18.44,22700.0
2013-08-16 10:50:00,18.43,18.5,18.42,18.5,6800.0,18.43,18.5,18.42,18.5,6800.0
2013-08-16 10:55:00,18.5,18.52,18.46,18.46,11900.0,18.5,18.52,18.46,18.46,11900.0
2013-08-16 11:00:00,18.46,18.47,18.42,18.42,14800.0,18.46,18.47,18.42,18.42,14800.0
2013-08-16 11:05:00,18.42,18.42,18.37,18.37,12100.0,18.42,18.42,18.37,18.37,12100.0
2013-08-16 11:10:00,18.38,18.4,18.37,18.39,2700.0,18.38,18.4,18.37,18.39,2700.0
2013-08-16 11:15:00,18.39,18.47,18.39,18.45,10600.0,18.39,18.47,18.39,18.45,10600.0
2013-08-16 11:20:00,18.45,18.45,18.39,18.39,8800.0,18.45,18.45,18.39,18.39,8800.0
2013-08-16 11:25:00,18.39,18.39,18.34,18.38,16100.0,18.39,18.39,18.34,18.38,16100.0
2013-08-16 11:30:00,18.37,18.43,18.37,18.42,9500.0,18.37,18.43,18.37,18.42,9500.0
2013-08-16 11:35:00,18.43,18.47,18.41,18.46,8000.0,18.43,18.47,18.41,18.46,8000.0
2013-08-16 11:40:00,18.46,18.49,18.45,18.45,22300.0,18.46,18.49,18.45,18.45,22300.0
2013-08-16 11:45:00,18.44,18.45,18.42,18.42,9700.0,18.44,18.45,18.42,18.42,9700.0
2013-08-16 11:50:00,18.41,18.42,18.41,18.41,3700.0,18.41,18.42,18.41,18.41,3700.0
2013-08-16 11:55:00,18.41,18.45,18.41,18.45,12600.0,18.41,18.45,18.41,18.45,12600.0
2013-08-16 12:00:00,18.45,18.46,18.43,18.43,23500.0,18.45,18.46,18.43,18.43,23500.0
2013-08-16 12:05:00,18.43,18.45,18.43,18.43,15800.0,18.43,18.45,18.43,18.43,15800.0
2013-08-16 12:10:00,18.44,18.49,18.44,18.49,4800.0,18.44,18.49,18.44,18.49,4800.0
2013-08-16 12:15:00,18.48,18.5,18.46,18.49,18900.0,18.48,18.5,18.46,18.49,18900.0
2013-08-16 12:20:00,18.5,18.5,18.45,18.45,10400.0,18.5,18.5,18.45,18.45,10400.0
2013-08-16 12:25:00,18.44,18.44,18.39,18.4,11400.0,18.44,18.44,18.39,18.4,11400.0
2013-08-16 12:30:00,18.39,18.41,18.39,18.41,9600.0,18.39,18.41,18.39,18.41,9600.0
2013-08-16 12:35:00,18.41,18.42,18.41,18.41,6100.0,18.41,18.42,18.41,18.41,6100.0
2013-08-16 12:40:00,18.4,18.4,18.32,18.33,23100.0,18.4,18.4,18.32,18.33,23100.0
2013-08-16 12:45:00,18.33,18.36,18.33,18.36,4300.0,18.33,18.36,18.33,18.36,4300.0
2013-08-16 12:50:00,18.35,18.36,18.31,18.36,28800.0,18.35,18.36,18.31,18.36,28800.0
2013-08-16 12:55:00,18.37,18.37,18.35,18.35,8800.0,18.37,18.37,18.35,18.35,8800.0
2013-08-16 13:00:00,18.35,18.35,18.3,18.3,13200.0,18.35,18.35,18.3,18.3,13200.0
2013-08-16 13:05:00,18.3,18.3,18.28,18.29,20400.0,18.3,18.3,18.28,18.29,20400.0
2013-08-16 13:10:00,18.29,18.3,18.26,18.26,19600.0,18.29,18.3,18.26,18.26,19600.0
2013-08-16 13:15:00,18.27,18.3,18.26,18.29,15400.0,18.27,18.3,18.26,18.29,15400.0
2013-08-16 13:20:00,18.29,18.3,18.29,18.3,7700.0,18.29,18.3,18.29,18.3,7700.0
2013-08-16 13:25:00,18.29,18.3,18.28,18.28,15000.0,18.29,18.3,18.28,18.28,15000.0
2013-08-16 13:30:00,18.28,18.29,18.27,18.27,9000.0,18.28,18.29,18.27,18.27,9000.0
2013-08-16 13:35:00,18.27,18.28,18.23,18.23,23300.0,18.27,18.28,18.23,18.23,23300.0
2013-08-16 13:40:00,18.23,18.25,18.23,18.23,18400.0,18.23,18.25,18.23,18.23,18400.0
2013-08-16 13:45:00,18.23,18.26,18.18,18.26,61400.0,18.23,18.26,18.18,18.26,61400.0
2013-08-16 13:50:00,18.27,18.3,18.27,18.27,9300.0,18.27,18.3,18.27,18.27,9300.0
2013-08-16 13:55:00,18.26,18.29,18.25,18.28,12800.0,18.26,18.29,18.25,18.28,12800.0
2013-08-16 14:00:00,18.28,18.31,18.27,18.3,5400.0,18.28,18.31,18.27,18.3,5400.0
2013-08-16 14:05:00,18.3,18.31,18.28,18.3,19700.0,18.3,18.31,18.28,18.3,19700.0
2013-08-16 14:10:00,18.3,18.32,18.29,18.29,8800.0,18.3,18.32,18.29,18.29,8800.0
2013-08-16 14:15:00,18.3,18.31,18.27,18.3,9700.0,18.3,18.31,18.27,18.3,9700.0
2013-08-16 14:20:00,18.3,18.32,18.3,18.32,6400.0,18.3,18.32,18.3,18.32,6400.0
2013-08-16 14:25:00,18.32,18.33,18.3,18.33,9500.0,18.32,18.33,18.3,18.33,9500.0
2013-08-16 14:30:00,18.32,18.32,18.3,18.3,8700.0,18.32,18.32,18.3,18.3,8700.0
2013-08-16 14:35:00,18.3,18.31,18.3,18.3,10600.0,18.3,18.31,18.3,18.3,10600.0
2013-08-16 14:40:00,18.31,18.32,18.3,18.32,11300.0,18.31,18.32,18.3,18.32,11300.0
2013-08-16 14:45:00,18.32,18.34,18.32,18.33,4000.0,18.32,18.34,18.32,18.33,4000.0
2013-08-16 14:50:00,18.34,18.39,18.34,18.39,11300.0,18.34,18.39,18.34,18.39,11300.0
2013-08-16 14:55:00,18.4,18.4,18.36,18.36,17000.0,18.4,18.4,18.36,18.36,17000.0
2013-08-16 15:00:00,18.36,18.36,18.31,18.32,10200.0,18.36,18.36,18.31,18.32,10200.0
2013-08-16 15:05:00,18.33,18.38,18.33,18.36,10400.0,18.33,18.38,18.33,18.36,10400.0
2013-08-16 15:10:00,18.36,18.37,18.32,18.36,17100.0,18.36,18.37,18.32,18.36,17100.0
2013-08-16 15:15:00,18.35,18.35,18.34,18.35,7700.0,18.35,18.35,18.34,18.35,7700.0
2013-08-16 15:20:00,18.35,18.37,18.34,18.37,8000.0,18.35,18.37,18.34,18.37,8000.0
2013-08-16 15:25:00,18.36,18.37,18.34,18.35,11300.0,18.36,18.37,18.34,18.35,11300.0
2013-08-16 15:30:00,18.35,18.38,18.35,18.38,12200.0,18.35,18.38,18.35,18.38,12200.0
2013-08-16 15:35:00,18.38,18.4,18.37,18.4,13900.0,18.38,18.4,18.37,18.4,13900.0
2013-08-16 15:40:00,18.4,18.43,18.4,18.42,29100.0,18.4,18.43,18.4,18.42,29100.0
2013-08-16 15:45:00,18.41,18.42,18.41,18.41,20800.0,18.41,18.42,18.41,18.41,20800.0
2013-08-16 15:50:00,18.41,18.41,18.38,18.38,34400.0,18.41,18.41,18.38,18.38,34400.0
2013-08-16 15:55:00,18.39,18.39,18.37,18.38,70200.0,18.39,18.39,18.37,18.38,70200.0
2013-08-19 09:30:00,18.45,18.47,18.32,18.32,25300.0,18.45,18.47,18.32,18.32,25300.0
2013-08-19 09:35:00,18.33,18.44,18.32,18.37,11200.0,18.33,18.44,18.32,18.37,11200.0
2013-08-19 09:40:00,18.37,18.44,18.37,18.41,16700.0,18.37,18.44,18.37,18.41,16700.0
2013-08-19 09:45:00,18.4,18.41,18.37,18.4,7000.0,18.4,18.41,18.37,18.4,7000.0
2013-08-19 09:50:00,18.4,18.45,18.38,18.4,13400.0,18.4,18.45,18.38,18.4,13400.0
2013-08-19 09:55:00,18.41,18.43,18.38,18.43,7300.0,18.41,18.43,18.38,18.43,7300.0
2013-08-19 10:00:00,18.44,18.49,18.4,18.43,22900.0,18.44,18.49,18.4,18.43,22900.0
2013-08-19 10:05:00,18.44,18.45,18.39,18.42,26000.0,18.44,18.45,18.39,18.42,26000.0
2013-08-19 10:10:00,18.41,18.42,18.36,18.37,28900.0,18.41,18.42,18.36,18.37,28900.0
2013-08-19 10:15:00,18.38,18.39,18.36,18.36,8300.0,18.38,18.39,18.36,18.36,8300.0
2013-08-19 10:20:00,18.36,18.36,18.31,18.32,7600.0,18.36,18.36,18.31,18.32,7600.0
2013-08-19 10:25:00,18.31,18.31,18.27,18.3,11000.0,18.31,18.31,18.27,18.3,11000.0
2013-08-19 10:30:00,18.3,18.36,18.29,18.36,8700.0,18.3,18.36,18.29,18.36,8700.0
2013-08-19 10:35:00,18.36,18.37,18.35,18.36,11300.0,18.36,18.37,18.35,18.36,11300.0
2013-08-19 10:40:00,18.36,18.36,18.31,18.31,11100.0,18.36,18.36,18.31,18.31,11100.0
2013-08-19 10:45:00,18.32,18.35,18.31,18.35,9600.0,18.32,18.35,18.31,18.35,9600.0
2013-08-19 10:50:00,18.34,18.35,18.32,18.33,12200.0,18.34,18.35,18.32,18.33,12200.0
2013-08-19 10:55:00,18.34,18.34,18.28,18.32,9500.0,18.34,18.34,18.28,18.32,9500.0
2013-08-19 11:00:00,18.32,18.36,18.32,18.36,4500.0,18.32,18.36,18.32,18.36,4500.0
2013-08-19 11:05:00,18.37,18.37,18.34,18.34,9500.0,18.37,18.37,18.34,18.34,9500.0
2013-08-19 11:10:00,18.35,18.38,18.35,18.38,2700.0,18.35,18.38,18.35,18.38,2700.0
2013-08-19 11:15:00,18.38,18.39,18.34,18.35,17600.0,18.38,18.39,18.34,18.35,17600.0
2013-08-19 11:20:00,18.34,18.38,18.34,18.37,8000.0,18.34,18.38,18.34,18.37,8000.0
2013-08-19 11:25:00,18.37,18.39,18.37,18.38,6400.0,18.37,18.39,18.37,18.38,6400.0
2013-08-19 11:30:00,18.37,18.41,18.35,18.37,10900.0,18.37,18.41,18.35,18.37,10900.0
2013-08-19 11:35:00,18.37,18.39,18.37,18.37,3900.0,18.37,18.39,18.37,18.37,3900.0
2013-08-19 11:40:00,18.37,18.38,18.36,18.38,7100.0,18.37,18.38,18.36,18.38,7100.0
2013-08-19 11:45:00,18.36,18.36,18.33,18.33,8900.0,18.36,18.36,18.33,18.33,8900.0
2013-08-19 11:50:00,18.34,18.36,18.33,18.35,13200.0,18.34,18.36,18.33,18.35,13200.0
2013-08-19 11:55:00,18.36,18.37,18.32,18.36,10000.0,18.36,18.37,18.32,18.36,10000.0
2013-08-19 12:00:00,18.36,18.37,18.35,18.37,4300.0,18.36,18.37,18.35,18.37,4300.0
2013-08-19 12:05:00,18.37,18.37,18.32,18.32,15000.0,18.37,18.37,18.32,18.32,15000.0
2013-08-19 12:10:00,18.33,18.39,18.32,18.39,3900.0,18.33,18.39,18.32,18.39,3900.0
2013-08-19 12:15:00,18.39,18.39,18.37,18.38,4000.0,18.39,18.39,18.37,18.38,4000.0
2013-08-19 12:20:00,18.37,18.38,18.36,18.36,2800.0,18.37,18.38,18.36,18.36,2800.0
2013-08-19 12:25:00,18.37,18.37,18.36,18.37,2000.0,18.37,18.37,18.36,18.37,2000.0
2013-08-19 12:30:00,18.36,18.37,18.35,18.36,6900.0,18.36,18.37,18.35,18.36,6900.0
2013-08-19 12:35:00,18.36,18.36,18.34,18.35,6100.0,18.36,18.36,18.34,18.35,6100.0
2013-08-19 12:40:00,18.34,18.36,18.33,18.36,5100.0,18.34,18.36,18.33,18.36,5100.0
2013-08-19 12:45:00,18.36,18.38,18.36,18.36,5000.0,18.36,18.38,18.36,18.36,5000.0
2013-08-19 12:50:00,18.35,18.35,18.33,18.33,3000.0,18.35,18.35,18.33,18.33,3000.0
2013-08-19 12:55:00,18.34,18.35,18.34,18.35,800.0,18.34,18.35,18.34,18.35,800.0
2013-08-19 13:00:00,18.34,18.35,18.33,18.35,5200.0,18.34,18.35,18.33,18.35,5200.0
2013-08-19 13:05:00,18.36,18.36,18.34,18.35,5900.0,18.36,18.36,18.34,18.35,5900.0
2013-08-19 13:10:00,18.35,18.36,18.34,18.35,7300.0,18.35,18.36,18.34,18.35,7300.0
2013-08-19 13:15:00,18.35,18.36,18.34,18.35,6700.0,18.35,18.36,18.34,18.35,6700.0
2013-08-19 13:20:00,18.34,18.35,18.33,18.35,5600.0,18.34,18.35,18.33,18.35,5600.0
2013-08-19 13:25:00,18.35,18.35,18.33,18.33,3400.0,18.35,18.35,18.33,18.33,3400.0
2013-08-19 13:30:00,18.33,18.33,18.3,18.31,14800.0,18.33,18.33,18.3,18.31,14800.0
2013-08-19 13:35:00,18.3,18.33,18.29,18.33,13100.0,18.3,18.33,18.29,18.33,13100.0
2013-08-19 13:40:00,18.32,18.33,18.31,18.32,6600.0,18.32,18.33,18.31,18.32,6600.0
2013-08-19 13:45:00,18.32,18.33,18.32,18.33,6900.0,18.32,18.33,18.32,18.33,6900.0
2013-08-19 13:50:00,18.33,18.33,18.31,18.33,4800.0,18.33,18.33,18.31,18.33,4800.0
2013-08-19 13:55:00,18.33,18.34,18.32,18.33,9800.0,18.33,18.34,18.32,18.33,9800.0
2013-08-19 14:00:00,18.32,18.33,18.3,18.3,8000.0,18.32,18.33,18.3,18.3,8000.0
2013-08-19 14:05:00,18.3,18.31,18.28,18.28,14800.0,18.3,18.31,18.28,18.28,14800.0
2013-08-19 14:10:00,18.28,18.3,18.25,18.3,28300.0,18.28,18.3,18.25,18.3,28300.0
2013-08-19 14:15:00,18.3,18.31,18.3,18.3,8700.0,18.3,18.31,18.3,18.3,8700.0
2013-08-19 14:20:00,18.3,18.31,18.27,18.27,13200.0,18.3,18.31,18.27,18.27,13200.0
2013-08-19 14:25:00,18.27,18.27,18.25,18.26,4900.0,18.27,18.27,18.25,18.26,4900.0
2013-08-19 14:30:00,18.27,18.27,18.25,18.25,7500.0,18.27,18.27,18.25,18.25,7500.0
2013-08-19 14:35:00,18.25,18.27,18.25,18.26,2800.0,18.25,18.27,18.25,18.26,2800.0
2013-08-19 14:40:00,18.27,18.27,18.23,18.26,7500.0,18.27,18.27,18.23,18.26,7500.0
2013-08-19 14:45:00,18.26,18.27,18.25,18.27,6000.0,18.26,18.27,18.25,18.27,6000.0
2013-08-19 14:50:00,18.28,18.29,18.26,18.27,7900.0,18.28,18.29,18.26,18.27,7900.0
2013-08-19 14:55:00,18.26,18.27,18.24,18.25,9200.0,18.26,18.27,18.24,18.25,9200.0
2013-08-19 15:00:00,18.24,18.25,18.19,18.2,31600.0,18.24,18.25,18.19,18.2,31600.0
2013-08-19 15:05:00,18.2,18.21,18.19,18.2,20700.0,18.2,18.21,18.19,18.2,20700.0
2013-08-19 15:10:00,18.19,18.2,18.13,18.14,68800.0,18.19,18.2,18.13,18.14,68800.0
2013-08-19 15:15:00,18.13,18.15,18.12,18.14,32700.0,18.13,18.15,18.12,18.14,32700.0
2013-08-19 15:20:00,18.14,18.15,18.12,18.12,52000.0,18.14,18.15,18.12,18.12,52000.0
2013-08-19 15:25:00,18.12,18.13,18.08,18.09,27200.0,18.12,18.13,18.08,18.09,27200.0
2013-08-19 15:30:00,18.08,18.12,18.08,18.1,29000.0,18.08,18.12,18.08,18.1,29000.0
2013-08-19 15:35:00,18.11,18.13,18.05,18.05,108800.0,18.11,18.13,18.05,18.05,108800.0
2013-08-19 15:40:00,18.05,18.05,17.97,18.0,101900.0,18.05,18.05,17.97,18.0,101900.0
2013-08-19 15:45:00,18.0,18.03,17.96,17.98,70500.0,18.0,18.03,17.96,17.98,70500.0
2013-08-19 15:50:00,17.99,18.03,17.98,18.01,86300.0,17.99,18.03,17.98,18.01,86300.0
2013-08-19 15:55:00,18.01,18.01,17.97,17.98,91600.0,18.01,18.01,17.97,17.98,91600.0
2013-08-20 09:30:00,18.04,18.35,18.01,18.35,63300.0,18.04,18.35,18.01,18.35,63300.0
2013-08-20 09:35:00,18.38,18.38,18.25,18.32,25900.0,18.38,18.38,18.25,18.32,25900.0
2013-08-20 09:40:00,18.31,18.32,18.23,18.25,27700.0,18.31,18.32,18.23,18.25,27700.0
2013-08-20 09:45:00,18.25,18.27,18.23,18.25,14700.0,18.25,18.27,18.23,18.25,14700.0
2013-08-20 09:50:00,18.26,18.26,18.21,18.21,12600.0,18.26,18.26,18.21,18.21,12600.0
2013-08-20 09:55:00,18.21,18.22,18.15,18.16,26600.0,18.21,18.22,18.15,18.16,26600.0
2013-08-20 10:00:00,18.16,18.22,18.16,18.19,19800.0,18.16,18.22,18.16,18.19,19800.0
2013-08-20 10:05:00,18.2,18.21,18.13,18.18,34900.0,18.2,18.21,18.13,18.18,34900.0
2013-08-20 10:10:00,18.18,18.24,18.18,18.24,3000.0,18.18,18.24,18.18,18.24,3000.0
2013-08-20 10:15:00,18.24,18.25,18.22,18.22,24800.0,18.24,18.25,18.22,18.22,24800.0
2013-08-20 10:20:00,18.23,18.26,18.22,18.23,30600.0,18.23,18.26,18.22,18.23,30600.0
2013-08-20 10:25:00,18.23,18.25,18.23,18.24,8800.0,18.23,18.25,18.23,18.24,8800.0
2013-08-20 10:30:00,18.23,18.3,18.22,18.29,30800.0,18.23,18.3,18.22,18.29,30800.0
2013-08-20 10:35:00,18.3,18.44,18.3,18.44,31000.0,18.3,18.44,18.3,18.44,31000.0
2013-08-20 10:40:00,18.44,18.45,18.39,18.41,28800.0,18.44,18.45,18.39,18.41,28800.0
2013-08-20 10:45:00,18.41,18.46,18.37,18.37,32600.0,18.41,18.46,18.37,18.37,32600.0
2013-08-20 10:50:00,18.38,18.41,18.36,18.37,10600.0,18.38,18.41,18.36,18.37,10600.0
2013-08-20 10:55:00,18.37,18.37,18.32,18.34,22600.0,18.37,18.37,18.32,18.34,22600.0
2013-08-20 11:00:00,18.34,18.35,18.3,18.3,28300.0,18.34,18.35,18.3,18.3,28300.0
2013-08-20 11:05:00,18.3,18.39,18.3,18.39,8200.0,18.3,18.39,18.3,18.39,8200.0
2013-08-20 11:10:00,18.38,18.42,18.38,18.42,4500.0,18.38,18.42,18.38,18.42,4500.0
2013-08-20 11:15:00,18.41,18.46,18.41,18.46,8300.0,18.41,18.46,18.41,18.46,8300.0
2013-08-20 11:20:00,18.46,18.46,18.42,18.43,27200.0,18.46,18.46,18.42,18.43,27200.0
2013-08-20 11:25:00,18.43,18.44,18.4,18.41,14600.0,18.43,18.44,18.4,18.41,14600.0
2013-08-20 11:30:00,18.4,18.42,18.39,18.41,23300.0,18.4,18.42,18.39,18.41,23300.0
2013-08-20 11:35:00,18.41,18.42,18.38,18.42,23200.0,18.41,18.42,18.38,18.42,23200.0
2013-08-20 11:40:00,18.43,18.51,18.43,18.51,15100.0,18.43,18.51,18.43,18.51,15100.0
2013-08-20 11:45:00,18.51,18.53,18.48,18.48,30300.0,18.51,18.53,18.48,18.48,30300.0
2013-08-20 11:50:00,18.48,18.51,18.46,18.48,27400.0,18.48,18.51,18.46,18.48,27400.0
2013-08-20 11:55:00,18.48,18.49,18.45,18.46,34500.0,18.48,18.49,18.45,18.46,34500.0
2013-08-20 12:00:00,18.47,18.47,18.46,18.47,10800.0,18.47,18.47,18.46,18.47,10800.0
2013-08-20 12:05:00,18.47,18.48,18.45,18.45,17300.0,18.47,18.48,18.45,18.45,17300.0
2013-08-20 12:10:00,18.45,18.45,18.38,18.42,44200.0,18.45,18.45,18.38,18.42,44200.0
2013-08-20 12:15:00,18.43,18.5,18.43,18.48,20500.0,18.43,18.5,18.43,18.48,20500.0
2013-08-20 12:20:00,18.49,18.49,18.45,18.46,6600.0,18.49,18.49,18.45,18.46,6600.0
2013-08-20 12:25:00,18.46,18.47,18.46,18.46,3500.0,18.46,18.47,18.46,18.46,3500.0
2013-08-20 12:30:00,18.46,18.48,18.46,18.48,7500.0,18.46,18.48,18.46,18.48,7500.0
2013-08-20 12:35:00,18.48,18.48,18.42,18.45,25400.0,18.48,18.48,18.42,18.45,25400.0
2013-08-20 12:40:00,18.45,18.46,18.45,18.46,3700.0,18.45,18.46,18.45,18.46,3700.0
2013-08-20 12:45:00,18.46,18.48,18.45,18.48,6800.0,18.46,18.48,18.45,18.48,6800.0
2013-08-20 12:50:00,18.48,18.49,18.46,18.47,15400.0,18.48,18.49,18.46,18.47,15400.0
2013-08-20 12:55:00,18.48,18.49,18.46,18.46,7300.0,18.48,18.49,18.46,18.46,7300.0
2013-08-20 13:00:00,18.46,18.48,18.46,18.48,20600.0,18.46,18.48,18.46,18.48,20600.0
2013-08-20 13:05:00,18.48,18.48,18.47,18.48,3000.0,18.48,18.48,18.47,18.48,3000.0
2013-08-20 13:10:00,18.48,18.51,18.48,18.5,5500.0,18.48,18.51,18.48,18.5,5500.0
2013-08-20 13:15:00,18.5,18.5,18.49,18.5,1000.0,18.5,18.5,18.49,18.5,1000.0
2013-08-20 13:20:00,18.5,18.5,18.48,18.49,10600.0,18.5,18.5,18.48,18.49,10600.0
2013-08-20 13:25:00,18.48,18.48,18.47,18.47,2800.0,18.48,18.48,18.47,18.47,2800.0
2013-08-20 13:30:00,18.47,18.48,18.46,18.46,8400.0,18.47,18.48,18.46,18.46,8400.0
2013-08-20 13:35:00,18.47,18.47,18.44,18.46,7800.0,18.47,18.47,18.44,18.46,7800.0
2013-08-20 13:40:00,18.46,18.46,18.46,18.46,2000.0,18.46,18.46,18.46,18.46,2000.0
2013-08-20 13:45:00,18.45,18.47,18.44,18.46,23800.0,18.45,18.47,18.44,18.46,23800.0
2013-08-20 13:50:00,18.47,18.47,18.44,18.45,14800.0,18.47,18.47,18.44,18.45,14800.0
2013-08-20 13:55:00,18.44,18.46,18.44,18.46,4200.0,18.44,18.46,18.44,18.46,4200.0
2013-08-20 14:00:00,18.46,18.5,18.45,18.5,13800.0,18.46,18.5,18.45,18.5,13800.0
2013-08-20 14:05:00,18.5,18.53,18.48,18.48,42000.0,18.5,18.53,18.48,18.48,42000.0
2013-08-20 14:10:00,18.48,18.48,18.46,18.47,4200.0,18.48,18.48,18.46,18.47,4200.0
2013-08-20 14:15:00,18.48,18.48,18.47,18.48,1300.0,18.48,18.48,18.47,18.48,1300.0
2013-08-20 14:20:00,18.47,18.48,18.43,18.45,15400.0,18.47,18.48,18.43,18.45,15400.0
2013-08-20 14:25:00,18.45,18.47,18.45,18.47,4300.0,18.45,18.47,18.45,18.47,4300.0
2013-08-20 14:30:00,18.46,18.48,18.46,18.47,3500.0,18.46,18.48,18.46,18.47,3500.0
2013-08-20 14:35:00,18.48,18.48,18.45,18.48,11400.0,18.48,18.48,18.45,18.48,11400.0
2013-08-20 14:40:00,18.48,18.5,18.48,18.48,10200.0,18.48,18.5,18.48,18.48,10200.0
2013-08-20 14:45:00,18.47,18.48,18.45,18.48,13400.0,18.47,18.48,18.45,18.48,13400.0
2013-08-20 14:50:00,18.47,18.48,18.47,18.48,7000.0,18.47,18.48,18.47,18.48,7000.0
2013-08-20 14:55:00,18.48,18.48,18.47,18.48,8100.0,18.48,18.48,18.47,18.48,8100.0
2013-08-20 15:00:00,18.48,18.48,18.45,18.45,18600.0,18.48,18.48,18.45,18.45,18600.0
2013-08-20 15:05:00,18.46,18.47,18.46,18.46,10000.0,18.46,18.47,18.46,18.46,10000.0
2013-08-20 15:10:00,18.46,18.49,18.46,18.49,12600.0,18.46,18.49,18.46,18.49,12600.0
2013-08-20 15:15:00,18.48,18.5,18.48,18.5,5200.0,18.48,18.5,18.48,18.5,5200.0
2013-08-20 15:20:00,18.5,18.5,18.48,18.5,14000.0,18.5,18.5,18.48,18.5,14000.0
2013-08-20 15:25:00,18.5,18.51,18.49,18.51,12900.0,18.5,18.51,18.49,18.51,12900.0
2013-08-20 15:30:00,18.5,18.53,18.5,18.5,32600.0,18.5,18.53,18.5,18.5,32600.0
2013-08-20 15:35:00,18.5,18.5,18.48,18.48,37100.0,18.5,18.5,18.48,18.48,37100.0
2013-08-20 15:40:00,18.48,18.49,18.47,18.47,14500.0,18.48,18.49,18.47,18.47,14500.0
2013-08-20 15:45:00,18.47,18.48,18.45,18.45,21800.0,18.47,18.48,18.45,18.45,21800.0
2013-08-20 15:50:00,18.45,18.47,18.42,18.45,29700.0,18.45,18.47,18.42,18.45,29700.0
2013-08-20 15:55:00,18.45,18.47,18.44,18.47,67600.0,18.45,18.47,18.44,18.47,67600.0
2013-08-21 09:30:00,18.49,18.62,18.48,18.5,42000.0,18.49,18.62,18.48,18.5,42000.0
2013-08-21 09:35:00,18.5,18.53,18.49,18.53,18100.0,18.5,18.53,18.49,18.53,18100.0
2013-08-21 09:40:00,18.52,18.56,18.5,18.55,21300.0,18.52,18.56,18.5,18.55,21300.0
2013-08-21 09:45:00,18.55,18.59,18.5,18.53,18800.0,18.55,18.59,18.5,18.53,18800.0
2013-08-21 09:50:00,18.52,18.55,18.51,18.51,15800.0,18.52,18.55,18.51,18.51,15800.0
2013-08-21 09:55:00,18.51,18.53,18.48,18.48,12700.0,18.51,18.53,18.48,18.48,12700.0
2013-08-21 10:00:00,18.48,18.55,18.45,18.55,14400.0,18.48,18.55,18.45,18.55,14400.0
2013-08-21 10:05:00,18.55,18.56,18.52,18.53,14700.0,18.55,18.56,18.52,18.53,14700.0
2013-08-21 10:10:00,18.53,18.55,18.46,18.46,10400.0,18.53,18.55,18.46,18.46,10400.0
2013-08-21 10:15:00,18.47,18.53,18.47,18.51,20700.0,18.47,18.53,18.47,18.51,20700.0
2013-08-21 10:20:00,18.51,18.52,18.46,18.49,10200.0,18.51,18.52,18.46,18.49,10200.0
2013-08-21 10:25:00,18.5,18.53,18.48,18.49,10000.0,18.5,18.53,18.48,18.49,10000.0
2013-08-21 10:30:00,18.48,18.48,18.44,18.47,6500.0,18.48,18.48,18.44,18.47,6500.0
2013-08-21 10:35:00,18.47,18.5,18.44,18.5,6100.0,18.47,18.5,18.44,18.5,6100.0
2013-08-21 10:40:00,18.48,18.54,18.48,18.53,16700.0,18.48,18.54,18.48,18.53,16700.0
2013-08-21 10:45:00,18.53,18.57,18.5,18.51,23700.0,18.53,18.57,18.5,18.51,23700.0
2013-08-21 10:50:00,18.51,18.53,18.51,18.51,6200.0,18.51,18.53,18.51,18.51,6200.0
2013-08-21 10:55:00,18.5,18.5,18.48,18.48,2000.0,18.5,18.5,18.48,18.48,2000.0
2013-08-21 11:00:00,18.48,18.48,18.46,18.46,9900.0,18.48,18.48,18.46,18.46,9900.0
2013-08-21 11:05:00,18.46,18.46,18.43,18.46,11500.0,18.46,18.46,18.43,18.46,11500.0
2013-08-21 11:10:00,18.45,18.49,18.45,18.47,10100.0,18.45,18.49,18.45,18.47,10100.0
2013-08-21 11:15:00,18.46,18.48,18.45,18.45,4500.0,18.46,18.48,18.45,18.45,4500.0
2013-08-21 11:20:00,18.44,18.45,18.41,18.41,7800.0,18.44,18.45,18.41,18.41,7800.0
2013-08-21 11:25:00,18.41,18.44,18.4,18.4,11900.0,18.41,18.44,18.4,18.4,11900.0
2013-08-21 11:30:00,18.4,18.41,18.37,18.37,7100.0,18.4,18.41,18.37,18.37,7100.0
2013-08-21 11:35:00,18.38,18.41,18.35,18.35,15700.0,18.38,18.41,18.35,18.35,15700.0
2013-08-21 11:40:00,18.35,18.38,18.33,18.38,12000.0,18.35,18.38,18.33,18.38,12000.0
2013-08-21 11:45:00,18.38,18.39,18.33,18.33,7700.0,18.38,18.39,18.33,18.33,7700.0
2013-08-21 11:50:00,18.34,18.36,18.34,18.36,4300.0,18.34,18.36,18.34,18.36,4300.0
2013-08-21 11:55:00,18.37,18.37,18.33,18.36,6700.0,18.37,18.37,18.33,18.36,6700.0
2013-08-21 12:00:00,18.37,18.42,18.37,18.42,4900.0,18.37,18.42,18.37,18.42,4900.0
2013-08-21 12:05:00,18.41,18.41,18.38,18.38,4600.0,18.41,18.41,18.38,18.38,4600.0
2013-08-21 12:10:00,18.35,18.37,18.35,18.37,2800.0,18.35,18.37,18.35,18.37,2800.0
2013-08-21 12:15:00,18.37,18.4,18.37,18.39,2300.0,18.37,18.4,18.37,18.39,2300.0
2013-08-21 12:20:00,18.4,18.4,18.37,18.39,5900.0,18.4,18.4,18.37,18.39,5900.0
2013-08-21 12:25:00,18.38,18.38,18.33,18.34,7700.0,18.38,18.38,18.33,18.34,7700.0
2013-08-21 12:30:00,18.33,18.34,18.3,18.32,9100.0,18.33,18.34,18.3,18.32,9100.0
2013-08-21 12:35:00,18.32,18.35,18.31,18.35,9000.0,18.32,18.35,18.31,18.35,9000.0
2013-08-21 12:40:00,18.35,18.37,18.35,18.37,2200.0,18.35,18.37,18.35,18.37,2200.0
2013-08-21 12:45:00,18.37,18.37,18.34,18.34,6400.0,18.37,18.37,18.34,18.34,6400.0
2013-08-21 12:50:00,18.34,18.34,18.32,18.33,7900.0,18.34,18.34,18.32,18.33,7900.0
2013-08-21 12:55:00,18.33,18.33,18.3,18.3,2500.0,18.33,18.33,18.3,18.3,2500.0
2013-08-21 13:00:00,18.3,18.34,18.29,18.31,10700.0,18.3,18.34,18.29,18.31,10700.0
2013-08-21 13:05:00,18.32,18.32,18.28,18.31,11300.0,18.32,18.32,18.28,18.31,11300.0
2013-08-21 13:10:00,18.31,18.34,18.31,18.34,4000.0,18.31,18.34,18.31,18.34,4000.0
2013-08-21 13:15:00,18.34,18.37,18.34,18.36,3600.0,18.34,18.37,18.34,18.36,3600.0
2013-08-21 13:20:00,18.35,18.35,18.32,18.32,2700.0,18.35,18.35,18.32,18.32,2700.0
2013-08-21 13:25:00,18.32,18.34,18.31,18.32,5800.0,18.32,18.34,18.31,18.32,5800.0
2013-08-21 13:30:00,18.33,18.34,18.32,18.33,1400.0,18.33,18.34,18.32,18.33,1400.0
2013-08-21 13:35:00,18.32,18.32,18.3,18.31,5500.0,18.32,18.32,18.3,18.31,5500.0
2013-08-21 13:40:00,18.32,18.35,18.32,18.34,4600.0,18.32,18.35,18.32,18.34,4600.0
2013-08-21 13:45:00,18.35,18.39,18.34,18.36,11600.0,18.35,18.39,18.34,18.36,11600.0
2013-08-21 13:50:00,18.36,18.36,18.33,18.36,9700.0,18.36,18.36,18.33,18.36,9700.0
2013-08-21 13:55:00,18.36,18.36,18.33,18.34,5600.0,18.36,18.36,18.33,18.34,5600.0
2013-08-21 14:00:00,18.34,18.36,18.26,18.27,29700.0,18.34,18.36,18.26,18.27,29700.0
2013-08-21 14:05:00,18.27,18.27,18.19,18.26,33100.0,18.27,18.27,18.19,18.26,33100.0
2013-08-21 14:10:00,18.27,18.27,18.24,18.25,47700.0,18.27,18.27,18.24,18.25,47700.0
2013-08-21 14:15:00,18.25,18.26,18.23,18.24,30000.0,18.25,18.26,18.23,18.24,30000.0
2013-08-21 14:20:00,18.23,18.26,18.2,18.25,35100.0,18.23,18.26,18.2,18.25,35100.0
2013-08-21 14:25:00,18.25,18.28,18.22,18.26,18100.0,18.25,18.28,18.22,18.26,18100.0
2013-08-21 14:30:00,18.26,18.33,18.26,18.32,37700.0,18.26,18.33,18.26,18.32,37700.0
2013-08-21 14:35:00,18.33,18.38,18.33,18.36,39000.0,18.33,18.38,18.33,18.36,39000.0
2013-08-21 14:40:00,18.35,18.43,18.35,18.42,12000.0,18.35,18.43,18.35,18.42,12000.0
2013-08-21 14:45:00,18.41,18.41,18.39,18.41,13200.0,18.41,18.41,18.39,18.41,13200.0
2013-08-21 14:50:00,18.4,18.41,18.38,18.4,19500.0,18.4,18.41,18.38,18.4,19500.0
2013-08-21 14:55:00,18.41,18.43,18.39,18.42,13800.0,18.41,18.43,18.39,18.42,13800.0
2013-08-21 15:00:00,18.41,18.42,18.4,18.4,11800.0,18.41,18.42,18.4,18.4,11800.0
2013-08-21 15:05:00,18.41,18.41,18.38,18.39,8300.0,18.41,18.41,18.38,18.39,8300.0
2013-08-21 15:10:00,18.39,18.44,18.38,18.44,12900.0,18.39,18.44,18.38,18.44,12900.0
2013-08-21 15:15:00,18.43,18.45,18.39,18.4,33600.0,18.43,18.45,18.39,18.4,33600.0
2013-08-21 15:20:00,18.39,18.4,18.37,18.39,23500.0,18.39,18.4,18.37,18.39,23500.0
2013-08-21 15:25:00,18.38,18.39,18.36,18.36,9100.0,18.38,18.39,18.36,18.36,9100.0
2013-08-21 15:30:00,18.35,18.38,18.35,18.38,10900.0,18.35,18.38,18.35,18.38,10900.0
2013-08-21 15:35:00,18.37,18.38,18.32,18.32,16900.0,18.37,18.38,18.32,18.32,16900.0
2013-08-21 15:40:00,18.32,18.33,18.28,18.32,20000.0,18.32,18.33,18.28,18.32,20000.0
2013-08-21 15:45:00,18.32,18.32,18.26,18.28,39200.0,18.32,18.32,18.26,18.28,39200.0
2013-08-21 15:50:00,18.27,18.28,18.2,18.21,105300.0,18.27,18.28,18.2,18.21,105300.0
2013-08-21 15:55:00,18.2,18.25,18.19,18.2,88600.0,18.2,18.25,18.19,18.2,88600.0
2013-08-22 09:30:00,18.69,18.7,18.5,18.59,53700.0,18.69,18.7,18.5,18.59,53700.0
2013-08-22 09:35:00,18.6,18.93,18.59,18.86,83500.0,18.6,18.93,18.59,18.86,83500.0
2013-08-22 09:40:00,18.89,19.0,18.75,18.93,53700.0,18.89,19.0,18.75,18.93,53700.0
2013-08-22 09:45:00,18.91,18.92,18.8,18.86,27900.0,18.91,18.92,18.8,18.86,27900.0
2013-08-22 09:50:00,18.86,18.86,18.72,18.8,21800.0,18.86,18.86,18.72,18.8,21800.0
2013-08-22 09:55:00,18.8,18.87,18.75,18.75,42000.0,18.8,18.87,18.75,18.75,42000.0
2013-08-22 10:00:00,18.75,18.78,18.66,18.68,26600.0,18.75,18.78,18.66,18.68,26600.0
2013-08-22 10:05:00,18.67,18.67,18.6,18.64,19300.0,18.67,18.67,18.6,18.64,19300.0
2013-08-22 10:10:00,18.64,18.67,18.62,18.64,20600.0,18.64,18.67,18.62,18.64,20600.0
2013-08-22 10:15:00,18.65,18.68,18.63,18.63,19000.0,18.65,18.68,18.63,18.63,19000.0
2013-08-22 10:20:00,18.63,18.66,18.59,18.6,14400.0,18.63,18.66,18.59,18.6,14400.0
2013-08-22 10:25:00,18.6,18.6,18.55,18.58,25800.0,18.6,18.6,18.55,18.58,25800.0
2013-08-22 10:30:00,18.57,18.6,18.57,18.6,28200.0,18.57,18.6,18.57,18.6,28200.0
2013-08-22 10:35:00,18.6,18.66,18.59,18.64,23300.0,18.6,18.66,18.59,18.64,23300.0
2013-08-22 10:40:00,18.65,18.66,18.64,18.65,26300.0,18.65,18.66,18.64,18.65,26300.0
2013-08-22 10:45:00,18.65,18.66,18.62,18.62,20500.0,18.65,18.66,18.62,18.62,20500.0
2013-08-22 10:50:00,18.63,18.64,18.63,18.64,9700.0,18.63,18.64,18.63,18.64,9700.0
2013-08-22 10:55:00,18.64,18.66,18.63,18.64,18200.0,18.64,18.66,18.63,18.64,18200.0
2013-08-22 11:00:00,18.65,18.67,18.65,18.66,12400.0,18.65,18.67,18.65,18.66,12400.0
2013-08-22 11:05:00,18.66,18.66,18.6,18.64,20400.0,18.66,18.66,18.6,18.64,20400.0
2013-08-22 11:10:00,18.65,18.66,18.64,18.66,13300.0,18.65,18.66,18.64,18.66,13300.0
2013-08-22 11:15:00,18.65,18.65,18.5,18.52,44000.0,18.65,18.65,18.5,18.52,44000.0
2013-08-22 11:20:00,18.54,18.61,18.54,18.6,4500.0,18.54,18.61,18.54,18.6,4500.0
2013-08-22 11:25:00,18.6,18.64,18.58,18.6,11800.0,18.6,18.64,18.58,18.6,11800.0
2013-08-22 11:30:00,18.62,18.62,18.59,18.61,10800.0,18.62,18.62,18.59,18.61,10800.0
2013-08-22 11:35:00,18.61,18.62,18.61,18.61,7100.0,18.61,18.62,18.61,18.61,7100.0
2013-08-22 11:40:00,18.62,18.62,18.58,18.59,33700.0,18.62,18.62,18.58,18.59,33700.0
2013-08-22 11:45:00,18.59,18.61,18.58,18.6,16000.0,18.59,18.61,18.58,18.6,16000.0
2013-08-22 11:50:00,18.6,18.61,18.57,18.57,19100.0,18.6,18.61,18.57,18.57,19100.0
2013-08-22 11:55:00,18.57,18.59,18.55,18.57,13900.0,18.57,18.59,18.55,18.57,13900.0
2013-08-22 12:00:00,18.57,18.59,18.57,18.59,8400.0,18.57,18.59,18.57,18.59,8400.0
2013-08-22 12:05:00,18.59,18.6,18.58,18.58,3200.0,18.59,18.6,18.58,18.58,3200.0
2013-08-22 12:10:00,18.6,18.61,18.58,18.58,2900.0,18.6,18.61,18.58,18.58,2900.0
2013-08-22 12:15:00,18.77,18.77,18.58,18.58,3300.0,18.77,18.77,18.58,18.58,3300.0
2013-08-22 12:20:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:25:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:30:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:35:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:40:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:45:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:50:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 12:55:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:00:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:05:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:10:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:15:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:20:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:25:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:30:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:35:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:40:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:45:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:50:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 13:55:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 14:00:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2013-08-22 14:05:00,18.57,18.57,18.57,18.57,200.0,18.57,18.57,18.57,18.57,200.0
2013-08-22 14:10:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:15:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:20:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:25:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:30:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:35:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:40:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:45:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:50:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 14:55:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:00:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:05:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:10:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:15:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:20:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2013-08-22 15:25:00,18.55,18.6,18.5,18.53,37000.0,18.55,18.6,18.5,18.53,37000.0
2013-08-22 15:30:00,18.53,18.6,18.52,18.6,25300.0,18.53,18.6,18.52,18.6,25300.0
2013-08-22 15:35:00,18.6,18.62,18.59,18.62,90100.0,18.6,18.62,18.59,18.62,90100.0
2013-08-22 15:40:00,18.62,18.75,18.59,18.7,173400.0,18.62,18.75,18.59,18.7,173400.0
2013-08-22 15:45:00,18.7,18.8,18.7,18.79,67600.0,18.7,18.8,18.7,18.79,67600.0
2013-08-22 15:50:00,18.79,18.92,18.78,18.91,144400.0,18.79,18.92,18.78,18.91,144400.0
2013-08-22 15:55:00,18.92,18.94,18.89,18.94,306700.0,18.92,18.94,18.89,18.94,306700.0
2013-08-23 09:30:00,19.11,19.12,19.0,19.01,31400.0,19.11,19.12,19.0,19.01,31400.0
2013-08-23 09:35:00,19.02,19.02,18.95,18.99,14700.0,19.02,19.02,18.95,18.99,14700.0
2013-08-23 09:40:00,18.99,19.02,18.97,19.0,10500.0,18.99,19.02,18.97,19.0,10500.0
2013-08-23 09:45:00,19.0,19.02,18.98,18.99,13100.0,19.0,19.02,18.98,18.99,13100.0
2013-08-23 09:50:00,18.98,18.98,18.93,18.93,13600.0,18.98,18.98,18.93,18.93,13600.0
2013-08-23 09:55:00,18.92,18.93,18.87,18.93,11500.0,18.92,18.93,18.87,18.93,11500.0
2013-08-23 10:00:00,18.92,18.93,18.8,18.87,27700.0,18.92,18.93,18.8,18.87,27700.0
2013-08-23 10:05:00,18.85,18.91,18.83,18.91,5500.0,18.85,18.91,18.83,18.91,5500.0
2013-08-23 10:10:00,18.9,18.91,18.9,18.9,5400.0,18.9,18.91,18.9,18.9,5400.0
2013-08-23 10:15:00,18.89,18.93,18.87,18.87,13000.0,18.89,18.93,18.87,18.87,13000.0
2013-08-23 10:20:00,18.87,18.89,18.82,18.85,11400.0,18.87,18.89,18.82,18.85,11400.0
2013-08-23 10:25:00,18.86,18.88,18.81,18.82,27200.0,18.86,18.88,18.81,18.82,27200.0
2013-08-23 10:30:00,18.8,18.83,18.78,18.81,8400.0,18.8,18.83,18.78,18.81,8400.0
2013-08-23 10:35:00,18.81,18.82,18.78,18.79,4500.0,18.81,18.82,18.78,18.79,4500.0
2013-08-23 10:40:00,18.8,18.82,18.77,18.78,44900.0,18.8,18.82,18.77,18.78,44900.0
2013-08-23 10:45:00,18.79,18.82,18.79,18.81,31500.0,18.79,18.82,18.79,18.81,31500.0
2013-08-23 10:50:00,18.8,18.81,18.78,18.8,118800.0,18.8,18.81,18.78,18.8,118800.0
2013-08-23 10:55:00,18.81,18.81,18.76,18.76,16600.0,18.81,18.81,18.76,18.76,16600.0
2013-08-23 11:00:00,18.76,18.79,18.75,18.77,15800.0,18.76,18.79,18.75,18.77,15800.0
2013-08-23 11:05:00,18.77,18.77,18.72,18.75,9300.0,18.77,18.77,18.72,18.75,9300.0
2013-08-23 11:10:00,18.76,18.76,18.71,18.75,4900.0,18.76,18.76,18.71,18.75,4900.0
2013-08-23 11:15:00,18.75,18.77,18.73,18.75,43600.0,18.75,18.77,18.73,18.75,43600.0
2013-08-23 11:20:00,18.75,18.75,18.71,18.72,9900.0,18.75,18.75,18.71,18.72,9900.0
2013-08-23 11:25:00,18.72,18.73,18.7,18.73,29200.0,18.72,18.73,18.7,18.73,29200.0
2013-08-23 11:30:00,18.73,18.74,18.69,18.7,15200.0,18.73,18.74,18.69,18.7,15200.0
2013-08-23 11:35:00,18.7,18.72,18.68,18.69,15000.0,18.7,18.72,18.68,18.69,15000.0
2013-08-23 11:40:00,18.68,18.7,18.64,18.69,13900.0,18.68,18.7,18.64,18.69,13900.0
2013-08-23 11:45:00,18.7,18.7,18.66,18.66,12400.0,18.7,18.7,18.66,18.66,12400.0
2013-08-23 11:50:00,18.66,18.7,18.65,18.7,10100.0,18.66,18.7,18.65,18.7,10100.0
2013-08-23 11:55:00,18.69,18.7,18.66,18.67,8200.0,18.69,18.7,18.66,18.67,8200.0
2013-08-23 12:00:00,18.67,18.7,18.67,18.67,5200.0,18.67,18.7,18.67,18.67,5200.0
2013-08-23 12:05:00,18.67,18.69,18.67,18.69,5100.0,18.67,18.69,18.67,18.69,5100.0
2013-08-23 12:10:00,18.69,18.69,18.66,18.69,7200.0,18.69,18.69,18.66,18.69,7200.0
2013-08-23 12:15:00,18.69,18.7,18.68,18.69,5200.0,18.69,18.7,18.68,18.69,5200.0
2013-08-23 12:20:00,18.69,18.69,18.66,18.68,4200.0,18.69,18.69,18.66,18.68,4200.0
2013-08-23 12:25:00,18.68,18.7,18.68,18.69,7000.0,18.68,18.7,18.68,18.69,7000.0
2013-08-23 12:30:00,18.69,18.71,18.69,18.71,6800.0,18.69,18.71,18.69,18.71,6800.0
2013-08-23 12:35:00,18.71,18.75,18.71,18.75,7700.0,18.71,18.75,18.71,18.75,7700.0
2013-08-23 12:40:00,18.76,18.76,18.72,18.72,14600.0,18.76,18.76,18.72,18.72,14600.0
2013-08-23 12:45:00,18.72,18.73,18.7,18.71,4800.0,18.72,18.73,18.7,18.71,4800.0
2013-08-23 12:50:00,18.7,18.71,18.69,18.7,6000.0,18.7,18.71,18.69,18.7,6000.0
2013-08-23 12:55:00,18.7,18.71,18.69,18.69,4000.0,18.7,18.71,18.69,18.69,4000.0
2013-08-23 13:00:00,18.7,18.7,18.68,18.7,8500.0,18.7,18.7,18.68,18.7,8500.0
2013-08-23 13:05:00,18.7,18.7,18.69,18.7,3300.0,18.7,18.7,18.69,18.7,3300.0
2013-08-23 13:10:00,18.7,18.7,18.66,18.67,28900.0,18.7,18.7,18.66,18.67,28900.0
2013-08-23 13:15:00,18.67,18.68,18.64,18.64,4100.0,18.67,18.68,18.64,18.64,4100.0
2013-08-23 13:20:00,18.64,18.66,18.64,18.66,2400.0,18.64,18.66,18.64,18.66,2400.0
2013-08-23 13:25:00,18.66,18.66,18.65,18.66,1700.0,18.66,18.66,18.65,18.66,1700.0
2013-08-23 13:30:00,18.66,18.66,18.65,18.66,3300.0,18.66,18.66,18.65,18.66,3300.0
2013-08-23 13:35:00,18.66,18.66,18.65,18.66,1800.0,18.66,18.66,18.65,18.66,1800.0
2013-08-23 13:40:00,18.66,18.66,18.65,18.66,10900.0,18.66,18.66,18.65,18.66,10900.0
2013-08-23 13:45:00,18.66,18.66,18.65,18.66,2400.0,18.66,18.66,18.65,18.66,2400.0
2013-08-23 13:50:00,18.66,18.66,18.65,18.66,1800.0,18.66,18.66,18.65,18.66,1800.0
2013-08-23 13:55:00,18.66,18.66,18.63,18.63,15800.0,18.66,18.66,18.63,18.63,15800.0
2013-08-23 14:00:00,18.63,18.65,18.61,18.64,29000.0,18.63,18.65,18.61,18.64,29000.0
2013-08-23 14:05:00,18.64,18.64,18.64,18.64,1000.0,18.64,18.64,18.64,18.64,1000.0
2013-08-23 14:10:00,18.64,18.65,18.64,18.64,3200.0,18.64,18.65,18.64,18.64,3200.0
2013-08-23 14:15:00,18.64,18.64,18.62,18.63,8300.0,18.64,18.64,18.62,18.63,8300.0
2013-08-23 14:20:00,18.62,18.63,18.62,18.63,2000.0,18.62,18.63,18.62,18.63,2000.0
2013-08-23 14:25:00,18.63,18.63,18.63,18.63,1900.0,18.63,18.63,18.63,18.63,1900.0
2013-08-23 14:30:00,18.63,18.63,18.63,18.63,3700.0,18.63,18.63,18.63,18.63,3700.0
2013-08-23 14:35:00,18.63,18.63,18.62,18.63,8500.0,18.63,18.63,18.62,18.63,8500.0
2013-08-23 14:40:00,18.64,18.64,18.62,18.62,3900.0,18.64,18.64,18.62,18.62,3900.0
2013-08-23 14:45:00,18.63,18.63,18.62,18.63,2500.0,18.63,18.63,18.62,18.63,2500.0
2013-08-23 14:50:00,18.63,18.63,18.61,18.61,8400.0,18.63,18.63,18.61,18.61,8400.0
2013-08-23 14:55:00,18.61,18.63,18.61,18.63,13600.0,18.61,18.63,18.61,18.63,13600.0
2013-08-23 15:00:00,18.63,18.63,18.62,18.63,2500.0,18.63,18.63,18.62,18.63,2500.0
2013-08-23 15:05:00,18.63,18.63,18.62,18.63,6100.0,18.63,18.63,18.62,18.63,6100.0
2013-08-23 15:10:00,18.62,18.63,18.62,18.63,6900.0,18.62,18.63,18.62,18.63,6900.0
2013-08-23 15:15:00,18.63,18.63,18.62,18.63,4500.0,18.63,18.63,18.62,18.63,4500.0
2013-08-23 15:20:00,18.63,18.68,18.62,18.68,10600.0,18.63,18.68,18.62,18.68,10600.0
2013-08-23 15:25:00,18.68,18.7,18.67,18.68,30400.0,18.68,18.7,18.67,18.68,30400.0
2013-08-23 15:30:00,18.68,18.69,18.67,18.67,12900.0,18.68,18.69,18.67,18.67,12900.0
2013-08-23 15:35:00,18.68,18.71,18.67,18.71,8800.0,18.68,18.71,18.67,18.71,8800.0
2013-08-23 15:40:00,18.71,18.74,18.71,18.74,15200.0,18.71,18.74,18.71,18.74,15200.0
2013-08-23 15:45:00,18.74,18.78,18.73,18.78,54100.0,18.74,18.78,18.73,18.78,54100.0
2013-08-23 15:50:00,18.78,18.82,18.78,18.81,25300.0,18.78,18.82,18.78,18.81,25300.0
2013-08-23 15:55:00,18.81,18.83,18.81,18.82,40100.0,18.81,18.83,18.81,18.82,40100.0
2013-08-26 09:30:00,19.11,19.17,18.92,19.04,66700.0,19.11,19.17,18.92,19.04,66700.0
2013-08-26 09:35:00,19.04,19.14,19.03,19.14,29500.0,19.04,19.14,19.03,19.14,29500.0
2013-08-26 09:40:00,19.14,19.18,19.06,19.09,28100.0,19.14,19.18,19.06,19.09,28100.0
2013-08-26 09:45:00,19.09,19.1,18.95,19.0,35900.0,19.09,19.1,18.95,19.0,35900.0
2013-08-26 09:50:00,18.99,19.01,18.97,19.0,19600.0,18.99,19.01,18.97,19.0,19600.0
2013-08-26 09:55:00,19.0,19.01,18.92,18.94,28900.0,19.0,19.01,18.92,18.94,28900.0
2013-08-26 10:00:00,18.95,19.0,18.95,18.98,29600.0,18.95,19.0,18.95,18.98,29600.0
2013-08-26 10:05:00,18.98,19.0,18.94,19.0,15900.0,18.98,19.0,18.94,19.0,15900.0
2013-08-26 10:10:00,19.0,19.01,18.96,18.97,19800.0,19.0,19.01,18.96,18.97,19800.0
2013-08-26 10:15:00,18.98,18.99,18.95,18.96,6700.0,18.98,18.99,18.95,18.96,6700.0
2013-08-26 10:20:00,18.96,19.0,18.96,19.0,19400.0,18.96,19.0,18.96,19.0,19400.0
2013-08-26 10:25:00,19.0,19.0,18.98,19.0,16600.0,19.0,19.0,18.98,19.0,16600.0
2013-08-26 10:30:00,19.0,19.0,18.98,18.98,10800.0,19.0,19.0,18.98,18.98,10800.0
2013-08-26 10:35:00,18.99,19.03,18.97,18.98,31600.0,18.99,19.03,18.97,18.98,31600.0
2013-08-26 10:40:00,19.0,19.01,19.0,19.0,17600.0,19.0,19.01,19.0,19.0,17600.0
2013-08-26 10:45:00,18.99,19.01,18.98,19.0,25000.0,18.99,19.01,18.98,19.0,25000.0
2013-08-26 10:50:00,19.0,19.0,18.98,19.0,9400.0,19.0,19.0,18.98,19.0,9400.0
2013-08-26 10:55:00,18.99,19.0,18.99,19.0,14700.0,18.99,19.0,18.99,19.0,14700.0
2013-08-26 11:00:00,19.0,19.0,18.98,18.98,16500.0,19.0,19.0,18.98,18.98,16500.0
2013-08-26 11:05:00,18.98,18.99,18.97,18.98,22600.0,18.98,18.99,18.97,18.98,22600.0
2013-08-26 11:10:00,18.98,19.0,18.98,19.0,18800.0,18.98,19.0,18.98,19.0,18800.0
2013-08-26 11:15:00,18.99,19.0,18.98,18.99,78800.0,18.99,19.0,18.98,18.99,78800.0
2013-08-26 11:20:00,19.0,19.0,18.98,18.99,43600.0,19.0,19.0,18.98,18.99,43600.0
2013-08-26 11:25:00,18.99,19.0,18.98,18.99,11100.0,18.99,19.0,18.98,18.99,11100.0
2013-08-26 11:30:00,18.99,19.0,18.98,18.99,16200.0,18.99,19.0,18.98,18.99,16200.0
2013-08-26 11:35:00,18.99,19.0,18.99,19.0,6900.0,18.99,19.0,18.99,19.0,6900.0
2013-08-26 11:40:00,19.0,19.0,18.98,18.99,18000.0,19.0,19.0,18.98,18.99,18000.0
2013-08-26 11:45:00,18.99,19.0,18.99,19.0,17800.0,18.99,19.0,18.99,19.0,17800.0
2013-08-26 11:50:00,19.0,19.03,18.99,19.0,63000.0,19.0,19.03,18.99,19.0,63000.0
2013-08-26 11:55:00,19.0,19.02,18.99,19.0,17200.0,19.0,19.02,18.99,19.0,17200.0
2013-08-26 12:00:00,19.0,19.1,19.0,19.09,31500.0,19.0,19.1,19.0,19.09,31500.0
2013-08-26 12:05:00,19.09,19.09,19.06,19.06,13100.0,19.09,19.09,19.06,19.06,13100.0
2013-08-26 12:10:00,19.07,19.09,19.07,19.08,13600.0,19.07,19.09,19.07,19.08,13600.0
2013-08-26 12:15:00,19.09,19.1,19.08,19.1,22200.0,19.09,19.1,19.08,19.1,22200.0
2013-08-26 12:20:00,19.1,19.1,19.07,19.09,23100.0,19.1,19.1,19.07,19.09,23100.0
2013-08-26 12:25:00,19.09,19.14,19.08,19.14,24300.0,19.09,19.14,19.08,19.14,24300.0
2013-08-26 12:30:00,19.14,19.17,19.13,19.14,38300.0,19.14,19.17,19.13,19.14,38300.0
2013-08-26 12:35:00,19.15,19.16,19.13,19.14,12500.0,19.15,19.16,19.13,19.14,12500.0
2013-08-26 12:40:00,19.14,19.16,19.14,19.15,11400.0,19.14,19.16,19.14,19.15,11400.0
2013-08-26 12:45:00,19.15,19.16,19.1,19.11,18900.0,19.15,19.16,19.1,19.11,18900.0
2013-08-26 12:50:00,19.11,19.11,19.08,19.1,13300.0,19.11,19.11,19.08,19.1,13300.0
2013-08-26 12:55:00,19.1,19.11,19.06,19.08,28600.0,19.1,19.11,19.06,19.08,28600.0
2013-08-26 13:00:00,19.08,19.1,19.06,19.09,12800.0,19.08,19.1,19.06,19.09,12800.0
2013-08-26 13:05:00,19.1,19.1,19.07,19.08,18800.0,19.1,19.1,19.07,19.08,18800.0
2013-08-26 13:10:00,19.08,19.11,19.06,19.1,10400.0,19.08,19.11,19.06,19.1,10400.0
2013-08-26 13:15:00,19.1,19.12,19.09,19.1,7800.0,19.1,19.12,19.09,19.1,7800.0
2013-08-26 13:20:00,19.1,19.1,19.08,19.08,19700.0,19.1,19.1,19.08,19.08,19700.0
2013-08-26 13:25:00,19.09,19.1,19.09,19.1,1400.0,19.09,19.1,19.09,19.1,1400.0
2013-08-26 13:30:00,19.09,19.09,19.07,19.08,6000.0,19.09,19.09,19.07,19.08,6000.0
2013-08-26 13:35:00,19.08,19.1,19.08,19.1,15500.0,19.08,19.1,19.08,19.1,15500.0
2013-08-26 13:40:00,19.09,19.09,19.08,19.09,3100.0,19.09,19.09,19.08,19.09,3100.0
2013-08-26 13:45:00,19.1,19.1,19.09,19.1,4300.0,19.1,19.1,19.09,19.1,4300.0
2013-08-26 13:50:00,19.09,19.1,19.09,19.1,8300.0,19.09,19.1,19.09,19.1,8300.0
2013-08-26 13:55:00,19.1,19.11,19.09,19.1,9600.0,19.1,19.11,19.09,19.1,9600.0
2013-08-26 14:00:00,19.1,19.15,19.1,19.15,34500.0,19.1,19.15,19.1,19.15,34500.0
2013-08-26 14:05:00,19.14,19.14,19.12,19.12,16500.0,19.14,19.14,19.12,19.12,16500.0
2013-08-26 14:10:00,19.12,19.14,19.11,19.12,15900.0,19.12,19.14,19.11,19.12,15900.0
2013-08-26 14:15:00,19.13,19.15,19.13,19.13,10500.0,19.13,19.15,19.13,19.13,10500.0
2013-08-26 14:20:00,19.14,19.16,19.13,19.13,10400.0,19.14,19.16,19.13,19.13,10400.0
2013-08-26 14:25:00,19.14,19.2,19.14,19.2,11100.0,19.14,19.2,19.14,19.2,11100.0
2013-08-26 14:30:00,19.2,19.25,19.19,19.23,58300.0,19.2,19.25,19.19,19.23,58300.0
2013-08-26 14:35:00,19.23,19.23,19.2,19.2,18800.0,19.23,19.23,19.2,19.2,18800.0
2013-08-26 14:40:00,19.21,19.21,19.18,19.2,20700.0,19.21,19.21,19.18,19.2,20700.0
2013-08-26 14:45:00,19.2,19.2,19.18,19.18,12300.0,19.2,19.2,19.18,19.18,12300.0
2013-08-26 14:50:00,19.17,19.18,19.16,19.16,9200.0,19.17,19.18,19.16,19.16,9200.0
2013-08-26 14:55:00,19.16,19.2,19.16,19.19,41300.0,19.16,19.2,19.16,19.19,41300.0
2013-08-26 15:00:00,19.18,19.23,19.18,19.22,11200.0,19.18,19.23,19.18,19.22,11200.0
2013-08-26 15:05:00,19.23,19.24,19.22,19.23,18700.0,19.23,19.24,19.22,19.23,18700.0
2013-08-26 15:10:00,19.22,19.23,19.19,19.19,21200.0,19.22,19.23,19.19,19.19,21200.0
2013-08-26 15:15:00,19.19,19.19,19.13,19.14,22800.0,19.19,19.19,19.13,19.14,22800.0
2013-08-26 15:20:00,19.14,19.14,19.09,19.09,19800.0,19.14,19.14,19.09,19.09,19800.0
2013-08-26 15:25:00,19.09,19.09,19.04,19.06,30800.0,19.09,19.09,19.04,19.06,30800.0
2013-08-26 15:30:00,19.06,19.14,19.05,19.12,30200.0,19.06,19.14,19.05,19.12,30200.0
2013-08-26 15:35:00,19.12,19.14,19.09,19.1,18000.0,19.12,19.14,19.09,19.1,18000.0
2013-08-26 15:40:00,19.1,19.15,19.1,19.13,25700.0,19.1,19.15,19.1,19.13,25700.0
2013-08-26 15:45:00,19.13,19.17,19.13,19.16,32900.0,19.13,19.17,19.13,19.16,32900.0
2013-08-26 15:50:00,19.16,19.17,19.06,19.06,78300.0,19.16,19.17,19.06,19.06,78300.0
2013-08-26 15:55:00,19.07,19.11,19.06,19.11,110600.0,19.07,19.11,19.06,19.11,110600.0
2013-08-27 09:30:00,18.79,18.84,18.65,18.77,50300.0,18.79,18.84,18.65,18.77,50300.0
2013-08-27 09:35:00,18.78,18.87,18.72,18.87,10800.0,18.78,18.87,18.72,18.87,10800.0
2013-08-27 09:40:00,18.87,18.87,18.74,18.78,46300.0,18.87,18.87,18.74,18.78,46300.0
2013-08-27 09:45:00,18.79,18.82,18.74,18.75,6200.0,18.79,18.82,18.74,18.75,6200.0
2013-08-27 09:50:00,18.76,18.76,18.61,18.62,41000.0,18.76,18.76,18.61,18.62,41000.0
2013-08-27 09:55:00,18.63,18.63,18.48,18.48,41300.0,18.63,18.63,18.48,18.48,41300.0
2013-08-27 10:00:00,18.47,18.61,18.41,18.45,79500.0,18.47,18.61,18.41,18.45,79500.0
2013-08-27 10:05:00,18.44,18.46,18.41,18.41,20400.0,18.44,18.46,18.41,18.41,20400.0
2013-08-27 10:10:00,18.42,18.44,18.41,18.42,21700.0,18.42,18.44,18.41,18.42,21700.0
2013-08-27 10:15:00,18.41,18.43,18.36,18.38,28900.0,18.41,18.43,18.36,18.38,28900.0
2013-08-27 10:20:00,18.39,18.39,18.37,18.38,13100.0,18.39,18.39,18.37,18.38,13100.0
2013-08-27 10:25:00,18.38,18.39,18.32,18.33,18900.0,18.38,18.39,18.32,18.33,18900.0
2013-08-27 10:30:00,18.33,18.38,18.32,18.35,15700.0,18.33,18.38,18.32,18.35,15700.0
2013-08-27 10:35:00,18.34,18.5,18.34,18.49,38500.0,18.34,18.5,18.34,18.49,38500.0
2013-08-27 10:40:00,18.5,18.61,18.49,18.6,47900.0,18.5,18.61,18.49,18.6,47900.0
2013-08-27 10:45:00,18.61,18.61,18.5,18.52,26800.0,18.61,18.61,18.5,18.52,26800.0
2013-08-27 10:50:00,18.52,18.55,18.46,18.55,19900.0,18.52,18.55,18.46,18.55,19900.0
2013-08-27 10:55:00,18.55,18.6,18.53,18.59,39800.0,18.55,18.6,18.53,18.59,39800.0
2013-08-27 11:00:00,18.58,18.65,18.55,18.65,20300.0,18.58,18.65,18.55,18.65,20300.0
2013-08-27 11:05:00,18.65,18.66,18.63,18.63,7500.0,18.65,18.66,18.63,18.63,7500.0
2013-08-27 11:10:00,18.63,18.65,18.57,18.57,15800.0,18.63,18.65,18.57,18.57,15800.0
2013-08-27 11:15:00,18.57,18.63,18.57,18.61,7800.0,18.57,18.63,18.57,18.61,7800.0
2013-08-27 11:20:00,18.61,18.62,18.58,18.6,8500.0,18.61,18.62,18.58,18.6,8500.0
2013-08-27 11:25:00,18.6,18.62,18.6,18.61,7100.0,18.6,18.62,18.6,18.61,7100.0
2013-08-27 11:30:00,18.61,18.61,18.6,18.6,13900.0,18.61,18.61,18.6,18.6,13900.0
2013-08-27 11:35:00,18.6,18.61,18.6,18.6,18600.0,18.6,18.61,18.6,18.6,18600.0
2013-08-27 11:40:00,18.6,18.61,18.55,18.55,20200.0,18.6,18.61,18.55,18.55,20200.0
2013-08-27 11:45:00,18.55,18.56,18.53,18.53,19700.0,18.55,18.56,18.53,18.53,19700.0
2013-08-27 11:50:00,18.54,18.55,18.51,18.55,15500.0,18.54,18.55,18.51,18.55,15500.0
2013-08-27 11:55:00,18.54,18.55,18.48,18.48,24900.0,18.54,18.55,18.48,18.48,24900.0
2013-08-27 12:00:00,18.48,18.51,18.44,18.46,13200.0,18.48,18.51,18.44,18.46,13200.0
2013-08-27 12:05:00,18.46,18.46,18.44,18.46,3700.0,18.46,18.46,18.44,18.46,3700.0
2013-08-27 12:10:00,18.46,18.48,18.45,18.47,11400.0,18.46,18.48,18.45,18.47,11400.0
2013-08-27 12:15:00,18.46,18.47,18.45,18.45,22500.0,18.46,18.47,18.45,18.45,22500.0
2013-08-27 12:20:00,18.44,18.44,18.38,18.38,22800.0,18.44,18.44,18.38,18.38,22800.0
2013-08-27 12:25:00,18.39,18.41,18.38,18.41,13800.0,18.39,18.41,18.38,18.41,13800.0
2013-08-27 12:30:00,18.4,18.4,18.36,18.39,18000.0,18.4,18.4,18.36,18.39,18000.0
2013-08-27 12:35:00,18.4,18.41,18.39,18.4,5400.0,18.4,18.41,18.39,18.4,5400.0
2013-08-27 12:40:00,18.4,18.41,18.36,18.41,9300.0,18.4,18.41,18.36,18.41,9300.0
2013-08-27 12:45:00,18.41,18.43,18.3,18.35,52800.0,18.41,18.43,18.3,18.35,52800.0
2013-08-27 12:50:00,18.36,18.43,18.36,18.43,10400.0,18.36,18.43,18.36,18.43,10400.0
2013-08-27 12:55:00,18.44,18.45,18.39,18.39,8000.0,18.44,18.45,18.39,18.39,8000.0
2013-08-27 13:00:00,18.38,18.38,18.32,18.34,9900.0,18.38,18.38,18.32,18.34,9900.0
2013-08-27 13:05:00,18.33,18.38,18.33,18.37,9500.0,18.33,18.38,18.33,18.37,9500.0
2013-08-27 13:10:00,18.37,18.38,18.35,18.35,4100.0,18.37,18.38,18.35,18.35,4100.0
2013-08-27 13:15:00,18.36,18.39,18.35,18.35,12400.0,18.36,18.39,18.35,18.35,12400.0
2013-08-27 13:20:00,18.36,18.36,18.31,18.32,12200.0,18.36,18.36,18.31,18.32,12200.0
2013-08-27 13:25:00,18.32,18.34,18.26,18.27,11500.0,18.32,18.34,18.26,18.27,11500.0
2013-08-27 13:30:00,18.27,18.33,18.27,18.33,7600.0,18.27,18.33,18.27,18.33,7600.0
2013-08-27 13:35:00,18.33,18.37,18.32,18.34,14600.0,18.33,18.37,18.32,18.34,14600.0
2013-08-27 13:40:00,18.34,18.35,18.34,18.34,3200.0,18.34,18.35,18.34,18.34,3200.0
2013-08-27 13:45:00,18.35,18.38,18.35,18.37,12400.0,18.35,18.38,18.35,18.37,12400.0
2013-08-27 13:50:00,18.37,18.38,18.35,18.36,9200.0,18.37,18.38,18.35,18.36,9200.0
2013-08-27 13:55:00,18.37,18.37,18.3,18.3,8100.0,18.37,18.37,18.3,18.3,8100.0
2013-08-27 14:00:00,18.3,18.3,18.27,18.27,9100.0,18.3,18.3,18.27,18.27,9100.0
2013-08-27 14:05:00,18.27,18.28,18.26,18.26,7200.0,18.27,18.28,18.26,18.26,7200.0
2013-08-27 14:10:00,18.26,18.27,18.21,18.21,36800.0,18.26,18.27,18.21,18.21,36800.0
2013-08-27 14:15:00,18.21,18.31,18.2,18.3,22300.0,18.21,18.31,18.2,18.3,22300.0
2013-08-27 14:20:00,18.3,18.3,18.23,18.24,10500.0,18.3,18.3,18.23,18.24,10500.0
2013-08-27 14:25:00,18.24,18.28,18.22,18.27,10400.0,18.24,18.28,18.22,18.27,10400.0
2013-08-27 14:30:00,18.28,18.29,18.26,18.26,9700.0,18.28,18.29,18.26,18.26,9700.0
2013-08-27 14:35:00,18.25,18.27,18.23,18.27,8400.0,18.25,18.27,18.23,18.27,8400.0
2013-08-27 14:40:00,18.27,18.3,18.27,18.29,5900.0,18.27,18.3,18.27,18.29,5900.0
2013-08-27 14:45:00,18.3,18.31,18.27,18.27,15600.0,18.3,18.31,18.27,18.27,15600.0
2013-08-27 14:50:00,18.27,18.27,18.22,18.27,25300.0,18.27,18.27,18.22,18.27,25300.0
2013-08-27 14:55:00,18.28,18.3,18.23,18.24,9900.0,18.28,18.3,18.23,18.24,9900.0
2013-08-27 15:00:00,18.23,18.29,18.23,18.29,13800.0,18.23,18.29,18.23,18.29,13800.0
2013-08-27 15:05:00,18.28,18.31,18.27,18.27,14100.0,18.28,18.31,18.27,18.27,14100.0
2013-08-27 15:10:00,18.27,18.27,18.23,18.24,13300.0,18.27,18.27,18.23,18.24,13300.0
2013-08-27 15:15:00,18.24,18.25,18.2,18.2,14600.0,18.24,18.25,18.2,18.2,14600.0
2013-08-27 15:20:00,18.21,18.24,18.2,18.22,14700.0,18.21,18.24,18.2,18.22,14700.0
2013-08-27 15:25:00,18.22,18.25,18.21,18.23,26900.0,18.22,18.25,18.21,18.23,26900.0
2013-08-27 15:30:00,18.24,18.24,18.2,18.22,38200.0,18.24,18.24,18.2,18.22,38200.0
2013-08-27 15:35:00,18.22,18.26,18.18,18.21,40300.0,18.22,18.26,18.18,18.21,40300.0
2013-08-27 15:40:00,18.21,18.27,18.21,18.27,18900.0,18.21,18.27,18.21,18.27,18900.0
2013-08-27 15:45:00,18.27,18.39,18.26,18.34,106500.0,18.27,18.39,18.26,18.34,106500.0
2013-08-27 15:50:00,18.34,18.35,18.28,18.28,102700.0,18.34,18.35,18.28,18.28,102700.0
2013-08-27 15:55:00,18.29,18.3,18.26,18.29,89500.0,18.29,18.3,18.26,18.29,89500.0
2013-08-28 09:30:00,18.32,18.47,18.31,18.4,22200.0,18.32,18.47,18.31,18.4,22200.0
2013-08-28 09:35:00,18.39,18.54,18.38,18.54,19000.0,18.39,18.54,18.38,18.54,19000.0
2013-08-28 09:40:00,18.53,18.59,18.49,18.59,24000.0,18.53,18.59,18.49,18.59,24000.0
2013-08-28 09:45:00,18.59,18.62,18.5,18.54,14600.0,18.59,18.62,18.5,18.54,14600.0
2013-08-28 09:50:00,18.55,18.56,18.52,18.52,3600.0,18.55,18.56,18.52,18.52,3600.0
2013-08-28 09:55:00,18.51,18.55,18.5,18.53,10200.0,18.51,18.55,18.5,18.53,10200.0
2013-08-28 10:00:00,18.53,18.58,18.5,18.5,5400.0,18.53,18.58,18.5,18.5,5400.0
2013-08-28 10:05:00,18.5,18.52,18.43,18.43,16400.0,18.5,18.52,18.43,18.43,16400.0
2013-08-28 10:10:00,18.43,18.51,18.43,18.48,26400.0,18.43,18.51,18.43,18.48,26400.0
2013-08-28 10:15:00,18.49,18.56,18.49,18.56,12600.0,18.49,18.56,18.49,18.56,12600.0
2013-08-28 10:20:00,18.56,18.57,18.53,18.55,9000.0,18.56,18.57,18.53,18.55,9000.0
2013-08-28 10:25:00,18.54,18.55,18.5,18.55,12100.0,18.54,18.55,18.5,18.55,12100.0
2013-08-28 10:30:00,18.52,18.59,18.51,18.55,19100.0,18.52,18.59,18.51,18.55,19100.0
2013-08-28 10:35:00,18.56,18.61,18.56,18.59,21000.0,18.56,18.61,18.56,18.59,21000.0
2013-08-28 10:40:00,18.58,18.59,18.53,18.55,18100.0,18.58,18.59,18.53,18.55,18100.0
2013-08-28 10:45:00,18.55,18.56,18.5,18.55,24300.0,18.55,18.56,18.5,18.55,24300.0
2013-08-28 10:50:00,18.55,18.55,18.54,18.54,1000.0,18.55,18.55,18.54,18.54,1000.0
2013-08-28 10:55:00,18.55,18.58,18.55,18.57,5900.0,18.55,18.58,18.55,18.57,5900.0
2013-08-28 11:00:00,18.57,18.57,18.52,18.53,9700.0,18.57,18.57,18.52,18.53,9700.0
2013-08-28 11:05:00,18.53,18.56,18.53,18.56,2700.0,18.53,18.56,18.53,18.56,2700.0
2013-08-28 11:10:00,18.56,18.57,18.56,18.57,1600.0,18.56,18.57,18.56,18.57,1600.0
2013-08-28 11:15:00,18.57,18.57,18.55,18.55,9500.0,18.57,18.57,18.55,18.55,9500.0
2013-08-28 11:20:00,18.54,18.57,18.53,18.53,10700.0,18.54,18.57,18.53,18.53,10700.0
2013-08-28 11:25:00,18.53,18.54,18.5,18.5,18600.0,18.53,18.54,18.5,18.5,18600.0
2013-08-28 11:30:00,18.51,18.51,18.48,18.49,11300.0,18.51,18.51,18.48,18.49,11300.0
2013-08-28 11:35:00,18.49,18.52,18.49,18.5,11700.0,18.49,18.52,18.49,18.5,11700.0
2013-08-28 11:40:00,18.5,18.5,18.49,18.5,7400.0,18.5,18.5,18.49,18.5,7400.0
2013-08-28 11:45:00,18.49,18.5,18.49,18.5,2500.0,18.49,18.5,18.49,18.5,2500.0
2013-08-28 11:50:00,18.5,18.53,18.5,18.53,6300.0,18.5,18.53,18.5,18.53,6300.0
2013-08-28 11:55:00,18.53,18.54,18.53,18.54,5500.0,18.53,18.54,18.53,18.54,5500.0
2013-08-28 12:00:00,18.54,18.54,18.49,18.5,14300.0,18.54,18.54,18.49,18.5,14300.0
2013-08-28 12:05:00,18.5,18.51,18.49,18.5,14800.0,18.5,18.51,18.49,18.5,14800.0
2013-08-28 12:10:00,18.5,18.51,18.5,18.51,900.0,18.5,18.51,18.5,18.51,900.0
2013-08-28 12:15:00,18.51,18.53,18.5,18.51,4200.0,18.51,18.53,18.5,18.51,4200.0
2013-08-28 12:20:00,18.5,18.52,18.5,18.52,2700.0,18.5,18.52,18.5,18.52,2700.0
2013-08-28 12:25:00,18.52,18.55,18.52,18.54,2500.0,18.52,18.55,18.52,18.54,2500.0
2013-08-28 12:30:00,18.54,18.55,18.54,18.55,3700.0,18.54,18.55,18.54,18.55,3700.0
2013-08-28 12:35:00,18.55,18.57,18.55,18.57,3500.0,18.55,18.57,18.55,18.57,3500.0
2013-08-28 12:40:00,18.57,18.57,18.54,18.56,7000.0,18.57,18.57,18.54,18.56,7000.0
2013-08-28 12:45:00,18.57,18.59,18.57,18.58,1600.0,18.57,18.59,18.57,18.58,1600.0
2013-08-28 12:50:00,18.58,18.59,18.54,18.54,20200.0,18.58,18.59,18.54,18.54,20200.0
2013-08-28 12:55:00,18.54,18.55,18.54,18.54,2600.0,18.54,18.55,18.54,18.54,2600.0
2013-08-28 13:00:00,18.54,18.55,18.53,18.55,7100.0,18.54,18.55,18.53,18.55,7100.0
2013-08-28 13:05:00,18.56,18.57,18.55,18.56,19800.0,18.56,18.57,18.55,18.56,19800.0
2013-08-28 13:10:00,18.56,18.57,18.54,18.55,5300.0,18.56,18.57,18.54,18.55,5300.0
2013-08-28 13:15:00,18.54,18.54,18.54,18.54,600.0,18.54,18.54,18.54,18.54,600.0
2013-08-28 13:20:00,18.55,18.56,18.52,18.54,5800.0,18.55,18.56,18.52,18.54,5800.0
2013-08-28 13:25:00,18.55,18.55,18.54,18.55,3100.0,18.55,18.55,18.54,18.55,3100.0
2013-08-28 13:30:00,18.55,18.55,18.54,18.54,13300.0,18.55,18.55,18.54,18.54,13300.0
2013-08-28 13:35:00,18.54,18.56,18.54,18.55,9000.0,18.54,18.56,18.54,18.55,9000.0
2013-08-28 13:40:00,18.56,18.57,18.55,18.56,5200.0,18.56,18.57,18.55,18.56,5200.0
2013-08-28 13:45:00,18.57,18.59,18.57,18.57,6600.0,18.57,18.59,18.57,18.57,6600.0
2013-08-28 13:50:00,18.58,18.58,18.56,18.56,5300.0,18.58,18.58,18.56,18.56,5300.0
2013-08-28 13:55:00,18.57,18.61,18.56,18.61,8200.0,18.57,18.61,18.56,18.61,8200.0
2013-08-28 14:00:00,18.6,18.62,18.6,18.61,3700.0,18.6,18.62,18.6,18.61,3700.0
2013-08-28 14:05:00,18.6,18.61,18.59,18.6,16300.0,18.6,18.61,18.59,18.6,16300.0
2013-08-28 14:10:00,18.6,18.6,18.56,18.58,8600.0,18.6,18.6,18.56,18.58,8600.0
2013-08-28 14:15:00,18.58,18.6,18.57,18.57,4200.0,18.58,18.6,18.57,18.57,4200.0
2013-08-28 14:20:00,18.56,18.58,18.56,18.57,5400.0,18.56,18.58,18.56,18.57,5400.0
2013-08-28 14:25:00,18.57,18.58,18.56,18.56,8000.0,18.57,18.58,18.56,18.56,8000.0
2013-08-28 14:30:00,18.56,18.56,18.52,18.52,7100.0,18.56,18.56,18.52,18.52,7100.0
2013-08-28 14:35:00,18.53,18.53,18.5,18.51,8500.0,18.53,18.53,18.5,18.51,8500.0
2013-08-28 14:40:00,18.5,18.52,18.49,18.49,12700.0,18.5,18.52,18.49,18.49,12700.0
2013-08-28 14:45:00,18.49,18.5,18.46,18.48,10100.0,18.49,18.5,18.46,18.48,10100.0
2013-08-28 14:50:00,18.49,18.51,18.49,18.51,13800.0,18.49,18.51,18.49,18.51,13800.0
2013-08-28 14:55:00,18.51,18.53,18.51,18.52,6900.0,18.51,18.53,18.51,18.52,6900.0
2013-08-28 15:00:00,18.51,18.53,18.51,18.52,12600.0,18.51,18.53,18.51,18.52,12600.0
2013-08-28 15:05:00,18.52,18.53,18.49,18.49,16000.0,18.52,18.53,18.49,18.49,16000.0
2013-08-28 15:10:00,18.5,18.51,18.49,18.5,27700.0,18.5,18.51,18.49,18.5,27700.0
2013-08-28 15:15:00,18.5,18.52,18.5,18.52,8900.0,18.5,18.52,18.5,18.52,8900.0
2013-08-28 15:20:00,18.52,18.54,18.52,18.53,5000.0,18.52,18.54,18.52,18.53,5000.0
2013-08-28 15:25:00,18.54,18.55,18.53,18.53,14500.0,18.54,18.55,18.53,18.53,14500.0
2013-08-28 15:30:00,18.54,18.57,18.54,18.57,5500.0,18.54,18.57,18.54,18.57,5500.0
2013-08-28 15:35:00,18.56,18.6,18.56,18.6,30900.0,18.56,18.6,18.56,18.6,30900.0
2013-08-28 15:40:00,18.6,18.63,18.59,18.62,51000.0,18.6,18.63,18.59,18.62,51000.0
2013-08-28 15:45:00,18.61,18.63,18.6,18.62,36100.0,18.61,18.63,18.6,18.62,36100.0
2013-08-28 15:50:00,18.62,18.62,18.59,18.6,40200.0,18.62,18.62,18.59,18.6,40200.0
2013-08-28 15:55:00,18.59,18.61,18.59,18.61,56100.0,18.59,18.61,18.59,18.61,56100.0
2013-08-29 09:30:00,18.55,18.68,18.51,18.68,13300.0,18.55,18.68,18.51,18.68,13300.0
2013-08-29 09:35:00,18.67,18.72,18.67,18.69,10900.0,18.67,18.72,18.67,18.69,10900.0
2013-08-29 09:40:00,18.69,18.71,18.66,18.67,8100.0,18.69,18.71,18.66,18.67,8100.0
2013-08-29 09:45:00,18.68,18.72,18.68,18.71,10600.0,18.68,18.72,18.68,18.71,10600.0
2013-08-29 09:50:00,18.71,18.81,18.71,18.8,8200.0,18.71,18.81,18.71,18.8,8200.0
2013-08-29 09:55:00,18.81,18.82,18.77,18.77,26900.0,18.81,18.82,18.77,18.77,26900.0
2013-08-29 10:00:00,18.79,18.81,18.73,18.73,12100.0,18.79,18.81,18.73,18.73,12100.0
2013-08-29 10:05:00,18.74,18.79,18.72,18.79,19500.0,18.74,18.79,18.72,18.79,19500.0
2013-08-29 10:10:00,18.8,18.86,18.78,18.85,11600.0,18.8,18.86,18.78,18.85,11600.0
2013-08-29 10:15:00,18.85,18.87,18.83,18.84,7800.0,18.85,18.87,18.83,18.84,7800.0
2013-08-29 10:20:00,18.84,18.84,18.78,18.78,23300.0,18.84,18.84,18.78,18.78,23300.0
2013-08-29 10:25:00,18.78,18.86,18.77,18.82,33800.0,18.78,18.86,18.77,18.82,33800.0
2013-08-29 10:30:00,18.8,18.82,18.79,18.82,3900.0,18.8,18.82,18.79,18.82,3900.0
2013-08-29 10:35:00,18.83,18.91,18.83,18.91,12200.0,18.83,18.91,18.83,18.91,12200.0
2013-08-29 10:40:00,18.92,18.96,18.92,18.96,12100.0,18.92,18.96,18.92,18.96,12100.0
2013-08-29 10:45:00,18.96,18.96,18.87,18.88,8800.0,18.96,18.96,18.87,18.88,8800.0
2013-08-29 10:50:00,18.88,18.89,18.87,18.87,3500.0,18.88,18.89,18.87,18.87,3500.0
2013-08-29 10:55:00,18.86,18.87,18.85,18.86,8000.0,18.86,18.87,18.85,18.86,8000.0
2013-08-29 11:00:00,18.86,18.91,18.86,18.9,8100.0,18.86,18.91,18.86,18.9,8100.0
2013-08-29 11:05:00,18.9,18.9,18.87,18.88,3700.0,18.9,18.9,18.87,18.88,3700.0
2013-08-29 11:10:00,18.88,18.92,18.88,18.91,4500.0,18.88,18.92,18.88,18.91,4500.0
2013-08-29 11:15:00,18.9,18.9,18.88,18.88,3500.0,18.9,18.9,18.88,18.88,3500.0
2013-08-29 11:20:00,18.89,18.94,18.89,18.92,10400.0,18.89,18.94,18.89,18.92,10400.0
2013-08-29 11:25:00,18.92,18.94,18.91,18.93,6100.0,18.92,18.94,18.91,18.93,6100.0
2013-08-29 11:30:00,18.93,18.94,18.92,18.92,5300.0,18.93,18.94,18.92,18.92,5300.0
2013-08-29 11:35:00,18.91,18.93,18.91,18.93,5600.0,18.91,18.93,18.91,18.93,5600.0
2013-08-29 11:40:00,18.93,18.93,18.89,18.9,8100.0,18.93,18.93,18.89,18.9,8100.0
2013-08-29 11:45:00,18.91,18.91,18.89,18.89,4300.0,18.91,18.91,18.89,18.89,4300.0
2013-08-29 11:50:00,18.87,18.87,18.84,18.84,5900.0,18.87,18.87,18.84,18.84,5900.0
2013-08-29 11:55:00,18.84,18.85,18.81,18.84,11700.0,18.84,18.85,18.81,18.84,11700.0
2013-08-29 12:00:00,18.85,18.89,18.85,18.86,8700.0,18.85,18.89,18.85,18.86,8700.0
2013-08-29 12:05:00,18.86,18.91,18.86,18.87,5000.0,18.86,18.91,18.86,18.87,5000.0
2013-08-29 12:10:00,18.86,18.86,18.81,18.82,4400.0,18.86,18.86,18.81,18.82,4400.0
2013-08-29 12:15:00,18.82,18.83,18.81,18.83,2600.0,18.82,18.83,18.81,18.83,2600.0
2013-08-29 12:20:00,18.83,18.85,18.8,18.81,13100.0,18.83,18.85,18.8,18.81,13100.0
2013-08-29 12:25:00,18.81,18.83,18.79,18.82,14400.0,18.81,18.83,18.79,18.82,14400.0
2013-08-29 12:30:00,18.82,18.83,18.8,18.81,11200.0,18.82,18.83,18.8,18.81,11200.0
2013-08-29 12:35:00,18.81,18.82,18.79,18.79,10200.0,18.81,18.82,18.79,18.79,10200.0
2013-08-29 12:40:00,18.78,18.79,18.78,18.79,1600.0,18.78,18.79,18.78,18.79,1600.0
2013-08-29 12:45:00,18.78,18.82,18.78,18.82,4100.0,18.78,18.82,18.78,18.82,4100.0
2013-08-29 12:50:00,18.82,18.83,18.82,18.83,3700.0,18.82,18.83,18.82,18.83,3700.0
2013-08-29 12:55:00,18.84,18.87,18.83,18.86,2000.0,18.84,18.87,18.83,18.86,2000.0
2013-08-29 13:00:00,18.87,18.87,18.81,18.82,12700.0,18.87,18.87,18.81,18.82,12700.0
2013-08-29 13:05:00,18.82,18.82,18.79,18.79,7300.0,18.82,18.82,18.79,18.79,7300.0
2013-08-29 13:10:00,18.8,18.8,18.76,18.77,6400.0,18.8,18.8,18.76,18.77,6400.0
2013-08-29 13:15:00,18.76,18.76,18.75,18.76,900.0,18.76,18.76,18.75,18.76,900.0
2013-08-29 13:20:00,18.76,18.78,18.75,18.78,14700.0,18.76,18.78,18.75,18.78,14700.0
2013-08-29 13:25:00,18.75,18.81,18.75,18.79,4100.0,18.75,18.81,18.75,18.79,4100.0
2013-08-29 13:30:00,18.78,18.78,18.71,18.72,52600.0,18.78,18.78,18.71,18.72,52600.0
2013-08-29 13:35:00,18.73,18.73,18.72,18.73,2600.0,18.73,18.73,18.72,18.73,2600.0
2013-08-29 13:40:00,18.75,18.76,18.75,18.75,8400.0,18.75,18.76,18.75,18.75,8400.0
2013-08-29 13:45:00,18.75,18.78,18.75,18.78,2000.0,18.75,18.78,18.75,18.78,2000.0
2013-08-29 13:50:00,18.77,18.78,18.74,18.75,3500.0,18.77,18.78,18.74,18.75,3500.0
2013-08-29 13:55:00,18.74,18.78,18.74,18.78,3700.0,18.74,18.78,18.74,18.78,3700.0
2013-08-29 14:00:00,18.77,18.82,18.75,18.82,3700.0,18.77,18.82,18.75,18.82,3700.0
2013-08-29 14:05:00,18.82,18.82,18.8,18.82,3100.0,18.82,18.82,18.8,18.82,3100.0
2013-08-29 14:10:00,18.81,18.82,18.8,18.81,1800.0,18.81,18.82,18.8,18.81,1800.0
2013-08-29 14:15:00,18.81,18.81,18.77,18.77,2900.0,18.81,18.81,18.77,18.77,2900.0
2013-08-29 14:20:00,18.78,18.85,18.78,18.85,6500.0,18.78,18.85,18.78,18.85,6500.0
2013-08-29 14:25:00,18.84,18.85,18.84,18.84,3000.0,18.84,18.85,18.84,18.84,3000.0
2013-08-29 14:30:00,18.84,18.87,18.82,18.87,5000.0,18.84,18.87,18.82,18.87,5000.0
2013-08-29 14:35:00,18.87,18.87,18.84,18.85,5500.0,18.87,18.87,18.84,18.85,5500.0
2013-08-29 14:40:00,18.85,18.85,18.85,18.85,100.0,18.85,18.85,18.85,18.85,100.0
2013-08-29 14:45:00,18.84,18.89,18.84,18.89,5200.0,18.84,18.89,18.84,18.89,5200.0
2013-08-29 14:50:00,18.89,18.91,18.88,18.89,11300.0,18.89,18.91,18.88,18.89,11300.0
2013-08-29 14:55:00,18.88,18.89,18.88,18.89,1100.0,18.88,18.89,18.88,18.89,1100.0
2013-08-29 15:00:00,18.88,18.89,18.82,18.83,7800.0,18.88,18.89,18.82,18.83,7800.0
2013-08-29 15:05:00,18.83,18.86,18.83,18.86,6900.0,18.83,18.86,18.83,18.86,6900.0
2013-08-29 15:10:00,18.87,18.88,18.87,18.88,300.0,18.87,18.88,18.87,18.88,300.0
2013-08-29 15:15:00,18.88,18.91,18.84,18.84,19400.0,18.88,18.91,18.84,18.84,19400.0
2013-08-29 15:20:00,18.84,18.87,18.83,18.85,7000.0,18.84,18.87,18.83,18.85,7000.0
2013-08-29 15:25:00,18.85,18.86,18.82,18.84,25800.0,18.85,18.86,18.82,18.84,25800.0
2013-08-29 15:30:00,18.83,18.84,18.79,18.79,5800.0,18.83,18.84,18.79,18.79,5800.0
2013-08-29 15:35:00,18.8,18.84,18.77,18.82,24100.0,18.8,18.84,18.77,18.82,24100.0
2013-08-29 15:40:00,18.82,18.83,18.8,18.83,13000.0,18.82,18.83,18.8,18.83,13000.0
2013-08-29 15:45:00,18.83,18.87,18.82,18.87,9200.0,18.83,18.87,18.82,18.87,9200.0
2013-08-29 15:50:00,18.86,18.9,18.84,18.87,45600.0,18.86,18.9,18.84,18.87,45600.0
2013-08-29 15:55:00,18.86,18.87,18.86,18.87,23500.0,18.86,18.87,18.86,18.87,23500.0
2013-08-30 09:30:00,18.9,18.91,18.62,18.62,75000.0,18.9,18.91,18.62,18.62,75000.0
2013-08-30 09:35:00,18.65,18.67,18.5,18.64,25800.0,18.65,18.67,18.5,18.64,25800.0
2013-08-30 09:40:00,18.63,18.65,18.5,18.61,28700.0,18.63,18.65,18.5,18.61,28700.0
2013-08-30 09:45:00,18.61,18.61,18.44,18.52,46500.0,18.61,18.61,18.44,18.52,46500.0
2013-08-30 09:50:00,18.51,18.54,18.47,18.51,28200.0,18.51,18.54,18.47,18.51,28200.0
2013-08-30 09:55:00,18.52,18.57,18.49,18.57,29800.0,18.52,18.57,18.49,18.57,29800.0
2013-08-30 10:00:00,18.55,18.57,18.47,18.52,32700.0,18.55,18.57,18.47,18.52,32700.0
2013-08-30 10:05:00,18.53,18.55,18.48,18.5,13500.0,18.53,18.55,18.48,18.5,13500.0
2013-08-30 10:10:00,18.49,18.49,18.46,18.47,16400.0,18.49,18.49,18.46,18.47,16400.0
2013-08-30 10:15:00,18.47,18.51,18.46,18.5,22300.0,18.47,18.51,18.46,18.5,22300.0
2013-08-30 10:20:00,18.5,18.52,18.49,18.49,26000.0,18.5,18.52,18.49,18.49,26000.0
2013-08-30 10:25:00,18.48,18.49,18.47,18.48,14600.0,18.48,18.49,18.47,18.48,14600.0
2013-08-30 10:30:00,18.48,18.51,18.48,18.51,18100.0,18.48,18.51,18.48,18.51,18100.0
2013-08-30 10:35:00,18.51,18.53,18.48,18.53,22400.0,18.51,18.53,18.48,18.53,22400.0
2013-08-30 10:40:00,18.52,18.52,18.49,18.5,24300.0,18.52,18.52,18.49,18.5,24300.0
2013-08-30 10:45:00,18.5,18.51,18.48,18.5,24900.0,18.5,18.51,18.48,18.5,24900.0
2013-08-30 10:50:00,18.5,18.5,18.45,18.45,12600.0,18.5,18.5,18.45,18.45,12600.0
2013-08-30 10:55:00,18.44,18.51,18.44,18.51,30700.0,18.44,18.51,18.44,18.51,30700.0
2013-08-30 11:00:00,18.5,18.52,18.49,18.51,6600.0,18.5,18.52,18.49,18.51,6600.0
2013-08-30 11:05:00,18.5,18.51,18.49,18.49,4200.0,18.5,18.51,18.49,18.49,4200.0
2013-08-30 11:10:00,18.49,18.51,18.49,18.51,3900.0,18.49,18.51,18.49,18.51,3900.0
2013-08-30 11:15:00,18.5,18.51,18.48,18.48,10100.0,18.5,18.51,18.48,18.48,10100.0
2013-08-30 11:20:00,18.48,18.48,18.43,18.45,8200.0,18.48,18.48,18.43,18.45,8200.0
2013-08-30 11:25:00,18.44,18.45,18.4,18.41,7700.0,18.44,18.45,18.4,18.41,7700.0
2013-08-30 11:30:00,18.41,18.43,18.4,18.4,10400.0,18.41,18.43,18.4,18.4,10400.0
2013-08-30 11:35:00,18.4,18.42,18.38,18.42,21900.0,18.4,18.42,18.38,18.42,21900.0
2013-08-30 11:40:00,18.42,18.45,18.4,18.4,10800.0,18.42,18.45,18.4,18.4,10800.0
2013-08-30 11:45:00,18.41,18.44,18.41,18.44,3900.0,18.41,18.44,18.41,18.44,3900.0
2013-08-30 11:50:00,18.44,18.47,18.44,18.45,10700.0,18.44,18.47,18.44,18.45,10700.0
2013-08-30 11:55:00,18.45,18.45,18.39,18.39,5700.0,18.45,18.45,18.39,18.39,5700.0
2013-08-30 12:00:00,18.39,18.4,18.38,18.39,7000.0,18.39,18.4,18.38,18.39,7000.0
2013-08-30 12:05:00,18.4,18.41,18.38,18.38,7100.0,18.4,18.41,18.38,18.38,7100.0
2013-08-30 12:10:00,18.38,18.4,18.37,18.38,6700.0,18.38,18.4,18.37,18.38,6700.0
2013-08-30 12:15:00,18.37,18.39,18.37,18.39,5600.0,18.37,18.39,18.37,18.39,5600.0
2013-08-30 12:20:00,18.39,18.4,18.36,18.37,22000.0,18.39,18.4,18.36,18.37,22000.0
2013-08-30 12:25:00,18.37,18.37,18.36,18.37,3400.0,18.37,18.37,18.36,18.37,3400.0
2013-08-30 12:30:00,18.37,18.37,18.32,18.33,12100.0,18.37,18.37,18.32,18.33,12100.0
2013-08-30 12:35:00,18.33,18.33,18.29,18.32,7200.0,18.33,18.33,18.29,18.32,7200.0
2013-08-30 12:40:00,18.33,18.36,18.33,18.34,5100.0,18.33,18.36,18.33,18.34,5100.0
2013-08-30 12:45:00,18.35,18.36,18.34,18.35,5200.0,18.35,18.36,18.34,18.35,5200.0
2013-08-30 12:50:00,18.35,18.38,18.35,18.35,4500.0,18.35,18.38,18.35,18.35,4500.0
2013-08-30 12:55:00,18.35,18.39,18.35,18.38,5500.0,18.35,18.39,18.35,18.38,5500.0
2013-08-30 13:00:00,18.38,18.39,18.34,18.35,10800.0,18.38,18.39,18.34,18.35,10800.0
2013-08-30 13:05:00,18.35,18.37,18.29,18.3,17200.0,18.35,18.37,18.29,18.3,17200.0
2013-08-30 13:10:00,18.3,18.41,18.3,18.39,32400.0,18.3,18.41,18.3,18.39,32400.0
2013-08-30 13:15:00,18.38,18.45,18.38,18.42,26200.0,18.38,18.45,18.38,18.42,26200.0
2013-08-30 13:20:00,18.41,18.43,18.36,18.37,7300.0,18.41,18.43,18.36,18.37,7300.0
2013-08-30 13:25:00,18.36,18.37,18.34,18.37,4500.0,18.36,18.37,18.34,18.37,4500.0
2013-08-30 13:30:00,18.38,18.39,18.34,18.34,2500.0,18.38,18.39,18.34,18.34,2500.0
2013-08-30 13:35:00,18.32,18.34,18.32,18.32,4200.0,18.32,18.34,18.32,18.32,4200.0
2013-08-30 13:40:00,18.32,18.35,18.3,18.34,6600.0,18.32,18.35,18.3,18.34,6600.0
2013-08-30 13:45:00,18.35,18.41,18.35,18.37,14500.0,18.35,18.41,18.35,18.37,14500.0
2013-08-30 13:50:00,18.37,18.38,18.35,18.36,5600.0,18.37,18.38,18.35,18.36,5600.0
2013-08-30 13:55:00,18.35,18.35,18.32,18.34,7200.0,18.35,18.35,18.32,18.34,7200.0
2013-08-30 14:00:00,18.33,18.36,18.33,18.36,12700.0,18.33,18.36,18.33,18.36,12700.0
2013-08-30 14:05:00,18.37,18.38,18.35,18.36,5200.0,18.37,18.38,18.35,18.36,5200.0
2013-08-30 14:10:00,18.35,18.37,18.35,18.35,6700.0,18.35,18.37,18.35,18.35,6700.0
2013-08-30 14:15:00,18.35,18.37,18.35,18.37,5800.0,18.35,18.37,18.35,18.37,5800.0
2013-08-30 14:20:00,18.36,18.4,18.36,18.4,13400.0,18.36,18.4,18.36,18.4,13400.0
2013-08-30 14:25:00,18.41,18.44,18.4,18.42,15800.0,18.41,18.44,18.4,18.42,15800.0
2013-08-30 14:30:00,18.42,18.5,18.42,18.49,9900.0,18.42,18.5,18.42,18.49,9900.0
2013-08-30 14:35:00,18.49,18.51,18.49,18.5,6700.0,18.49,18.51,18.49,18.5,6700.0
2013-08-30 14:40:00,18.5,18.5,18.47,18.47,14000.0,18.5,18.5,18.47,18.47,14000.0
2013-08-30 14:45:00,18.47,18.48,18.43,18.44,6000.0,18.47,18.48,18.43,18.44,6000.0
2013-08-30 14:50:00,18.44,18.45,18.4,18.4,10500.0,18.44,18.45,18.4,18.4,10500.0
2013-08-30 14:55:00,18.39,18.4,18.38,18.39,10500.0,18.39,18.4,18.38,18.39,10500.0
2013-08-30 15:00:00,18.38,18.39,18.37,18.39,13000.0,18.38,18.39,18.37,18.39,13000.0
2013-08-30 15:05:00,18.38,18.39,18.35,18.35,21000.0,18.38,18.39,18.35,18.35,21000.0
2013-08-30 15:10:00,18.36,18.37,18.35,18.37,32300.0,18.36,18.37,18.35,18.37,32300.0
2013-08-30 15:15:00,18.37,18.37,18.34,18.36,31600.0,18.37,18.37,18.34,18.36,31600.0
2013-08-30 15:20:00,18.36,18.37,18.35,18.35,10200.0,18.36,18.37,18.35,18.35,10200.0
2013-08-30 15:25:00,18.36,18.38,18.35,18.36,15700.0,18.36,18.38,18.35,18.36,15700.0
2013-08-30 15:30:00,18.36,18.36,18.35,18.35,15500.0,18.36,18.36,18.35,18.35,15500.0
2013-08-30 15:35:00,18.35,18.38,18.34,18.38,19400.0,18.35,18.38,18.34,18.38,19400.0
2013-08-30 15:40:00,18.38,18.39,18.32,18.34,19200.0,18.38,18.39,18.32,18.34,19200.0
2013-08-30 15:45:00,18.34,18.36,18.31,18.34,33900.0,18.34,18.36,18.31,18.34,33900.0
2013-08-30 15:50:00,18.33,18.34,18.3,18.31,31300.0,18.33,18.34,18.3,18.31,31300.0
2013-08-30 15:55:00,18.31,18.38,18.3,18.36,53100.0,18.31,18.38,18.3,18.36,53100.0
2013-09-03 09:30:00,18.55,18.71,18.55,18.61,21100.0,18.55,18.71,18.55,18.61,21100.0
2013-09-03 09:35:00,18.63,18.75,18.6,18.74,32900.0,18.63,18.75,18.6,18.74,32900.0
2013-09-03 09:40:00,18.74,18.81,18.72,18.77,46500.0,18.74,18.81,18.72,18.77,46500.0
2013-09-03 09:45:00,18.79,18.89,18.77,18.86,32500.0,18.79,18.89,18.77,18.86,32500.0
2013-09-03 09:50:00,18.86,18.88,18.84,18.86,30800.0,18.86,18.88,18.84,18.86,30800.0
2013-09-03 09:55:00,18.85,18.92,18.85,18.89,24200.0,18.85,18.92,18.85,18.89,24200.0
2013-09-03 10:00:00,18.88,18.91,18.84,18.88,16800.0,18.88,18.91,18.84,18.88,16800.0
2013-09-03 10:05:00,18.89,18.92,18.8,18.89,22200.0,18.89,18.92,18.8,18.89,22200.0
2013-09-03 10:10:00,18.89,18.89,18.84,18.84,10900.0,18.89,18.89,18.84,18.84,10900.0
2013-09-03 10:15:00,18.85,18.85,18.77,18.81,24500.0,18.85,18.85,18.77,18.81,24500.0
2013-09-03 10:20:00,18.81,18.81,18.78,18.79,22000.0,18.81,18.81,18.78,18.79,22000.0
2013-09-03 10:25:00,18.79,18.81,18.78,18.81,6100.0,18.79,18.81,18.78,18.81,6100.0
2013-09-03 10:30:00,18.81,18.83,18.78,18.81,7900.0,18.81,18.83,18.78,18.81,7900.0
2013-09-03 10:35:00,18.82,18.85,18.82,18.84,7400.0,18.82,18.85,18.82,18.84,7400.0
2013-09-03 10:40:00,18.85,18.87,18.83,18.87,7700.0,18.85,18.87,18.83,18.87,7700.0
2013-09-03 10:45:00,18.87,18.89,18.82,18.83,7300.0,18.87,18.89,18.82,18.83,7300.0
2013-09-03 10:50:00,18.83,18.83,18.78,18.79,12200.0,18.83,18.83,18.78,18.79,12200.0
2013-09-03 10:55:00,18.81,18.82,18.79,18.81,7800.0,18.81,18.82,18.79,18.81,7800.0
2013-09-03 11:00:00,18.82,18.89,18.82,18.87,13400.0,18.82,18.89,18.82,18.87,13400.0
2013-09-03 11:05:00,18.88,18.89,18.86,18.87,9400.0,18.88,18.89,18.86,18.87,9400.0
2013-09-03 11:10:00,18.87,18.9,18.87,18.87,6000.0,18.87,18.9,18.87,18.87,6000.0
2013-09-03 11:15:00,18.87,18.88,18.79,18.79,6900.0,18.87,18.88,18.79,18.79,6900.0
2013-09-03 11:20:00,18.79,18.79,18.72,18.75,13500.0,18.79,18.79,18.72,18.75,13500.0
2013-09-03 11:25:00,18.75,18.75,18.72,18.74,9200.0,18.75,18.75,18.72,18.74,9200.0
2013-09-03 11:30:00,18.73,18.79,18.73,18.77,14600.0,18.73,18.79,18.73,18.77,14600.0
2013-09-03 11:35:00,18.77,18.77,18.74,18.75,10000.0,18.77,18.77,18.74,18.75,10000.0
2013-09-03 11:40:00,18.76,18.77,18.68,18.69,14000.0,18.76,18.77,18.68,18.69,14000.0
2013-09-03 11:45:00,18.69,18.72,18.65,18.72,16300.0,18.69,18.72,18.65,18.72,16300.0
2013-09-03 11:50:00,18.71,18.77,18.71,18.76,16400.0,18.71,18.77,18.71,18.76,16400.0
2013-09-03 11:55:00,18.75,18.75,18.72,18.74,7800.0,18.75,18.75,18.72,18.74,7800.0
2013-09-03 12:00:00,18.75,18.75,18.73,18.73,6700.0,18.75,18.75,18.73,18.73,6700.0
2013-09-03 12:05:00,18.72,18.75,18.7,18.7,12200.0,18.72,18.75,18.7,18.7,12200.0
2013-09-03 12:10:00,18.7,18.72,18.68,18.68,14800.0,18.7,18.72,18.68,18.68,14800.0
2013-09-03 12:15:00,18.68,18.69,18.65,18.65,5200.0,18.68,18.69,18.65,18.65,5200.0
2013-09-03 12:20:00,18.66,18.67,18.64,18.67,6900.0,18.66,18.67,18.64,18.67,6900.0
2013-09-03 12:25:00,18.68,18.69,18.66,18.67,6500.0,18.68,18.69,18.66,18.67,6500.0
2013-09-03 12:30:00,18.68,18.7,18.68,18.7,5300.0,18.68,18.7,18.68,18.7,5300.0
2013-09-03 12:35:00,18.7,18.71,18.7,18.7,8800.0,18.7,18.71,18.7,18.7,8800.0
2013-09-03 12:40:00,18.7,18.71,18.69,18.71,18600.0,18.7,18.71,18.69,18.71,18600.0
2013-09-03 12:45:00,18.71,18.71,18.69,18.71,18600.0,18.71,18.71,18.69,18.71,18600.0
2013-09-03 12:50:00,18.7,18.71,18.7,18.7,4400.0,18.7,18.71,18.7,18.7,4400.0
2013-09-03 12:55:00,18.7,18.71,18.64,18.65,6600.0,18.7,18.71,18.64,18.65,6600.0
2013-09-03 13:00:00,18.64,18.64,18.6,18.61,10800.0,18.64,18.64,18.6,18.61,10800.0
2013-09-03 13:05:00,18.61,18.65,18.6,18.65,6900.0,18.61,18.65,18.6,18.65,6900.0
2013-09-03 13:10:00,18.65,18.69,18.65,18.67,4900.0,18.65,18.69,18.65,18.67,4900.0
2013-09-03 13:15:00,18.66,18.67,18.64,18.66,15300.0,18.66,18.67,18.64,18.66,15300.0
2013-09-03 13:20:00,18.66,18.69,18.65,18.68,8400.0,18.66,18.69,18.65,18.68,8400.0
2013-09-03 13:25:00,18.67,18.68,18.67,18.67,2400.0,18.67,18.68,18.67,18.67,2400.0
2013-09-03 13:30:00,18.68,18.68,18.64,18.65,5800.0,18.68,18.68,18.64,18.65,5800.0
2013-09-03 13:35:00,18.66,18.69,18.65,18.66,5000.0,18.66,18.69,18.65,18.66,5000.0
2013-09-03 13:40:00,18.66,18.67,18.64,18.64,6300.0,18.66,18.67,18.64,18.64,6300.0
2013-09-03 13:45:00,18.65,18.66,18.6,18.61,25000.0,18.65,18.66,18.6,18.61,25000.0
2013-09-03 13:50:00,18.61,18.64,18.6,18.6,6100.0,18.61,18.64,18.6,18.6,6100.0
2013-09-03 13:55:00,18.61,18.62,18.6,18.6,6700.0,18.61,18.62,18.6,18.6,6700.0
2013-09-03 14:00:00,18.59,18.61,18.59,18.6,6000.0,18.59,18.61,18.59,18.6,6000.0
2013-09-03 14:05:00,18.6,18.64,18.6,18.64,11400.0,18.6,18.64,18.6,18.64,11400.0
2013-09-03 14:10:00,18.65,18.68,18.64,18.68,6000.0,18.65,18.68,18.64,18.68,6000.0
2013-09-03 14:15:00,18.68,18.68,18.65,18.65,6100.0,18.68,18.68,18.65,18.65,6100.0
2013-09-03 14:20:00,18.64,18.64,18.58,18.59,6500.0,18.64,18.64,18.58,18.59,6500.0
2013-09-03 14:25:00,18.59,18.59,18.54,18.56,7300.0,18.59,18.59,18.54,18.56,7300.0
2013-09-03 14:30:00,18.57,18.59,18.56,18.56,24300.0,18.57,18.59,18.56,18.56,24300.0
2013-09-03 14:35:00,18.55,18.58,18.54,18.57,13100.0,18.55,18.58,18.54,18.57,13100.0
2013-09-03 14:40:00,18.55,18.56,18.5,18.51,16100.0,18.55,18.56,18.5,18.51,16100.0
2013-09-03 14:45:00,18.51,18.57,18.5,18.55,12300.0,18.51,18.57,18.5,18.55,12300.0
2013-09-03 14:50:00,18.54,18.57,18.54,18.57,5300.0,18.54,18.57,18.54,18.57,5300.0
2013-09-03 14:55:00,18.57,18.58,18.55,18.57,12800.0,18.57,18.58,18.55,18.57,12800.0
2013-09-03 15:00:00,18.57,18.59,18.55,18.58,31300.0,18.57,18.59,18.55,18.58,31300.0
2013-09-03 15:05:00,18.6,18.68,18.6,18.67,12900.0,18.6,18.68,18.6,18.67,12900.0
2013-09-03 15:10:00,18.67,18.68,18.65,18.67,9600.0,18.67,18.68,18.65,18.67,9600.0
2013-09-03 15:15:00,18.67,18.68,18.67,18.68,5200.0,18.67,18.68,18.67,18.68,5200.0
2013-09-03 15:20:00,18.67,18.67,18.65,18.65,11700.0,18.67,18.67,18.65,18.65,11700.0
2013-09-03 15:25:00,18.64,18.67,18.64,18.65,10700.0,18.64,18.67,18.64,18.65,10700.0
2013-09-03 15:30:00,18.66,18.67,18.65,18.66,11800.0,18.66,18.67,18.65,18.66,11800.0
2013-09-03 15:35:00,18.66,18.71,18.66,18.71,10600.0,18.66,18.71,18.66,18.71,10600.0
2013-09-03 15:40:00,18.71,18.71,18.68,18.71,14700.0,18.71,18.71,18.68,18.71,14700.0
2013-09-03 15:45:00,18.71,18.72,18.67,18.67,22700.0,18.71,18.72,18.67,18.67,22700.0
2013-09-03 15:50:00,18.67,18.68,18.63,18.67,30300.0,18.67,18.68,18.63,18.67,30300.0
2013-09-03 15:55:00,18.67,18.67,18.63,18.65,61200.0,18.67,18.67,18.63,18.65,61200.0
2013-09-04 09:30:00,18.71,18.84,18.71,18.76,18800.0,18.71,18.84,18.71,18.76,18800.0
2013-09-04 09:35:00,18.77,18.77,18.68,18.73,12100.0,18.77,18.77,18.68,18.73,12100.0
2013-09-04 09:40:00,18.73,18.73,18.69,18.71,34000.0,18.73,18.73,18.69,18.71,34000.0
2013-09-04 09:45:00,18.71,18.74,18.68,18.74,8900.0,18.71,18.74,18.68,18.74,8900.0
2013-09-04 09:50:00,18.75,18.75,18.69,18.71,11400.0,18.75,18.75,18.69,18.71,11400.0
2013-09-04 09:55:00,18.72,18.73,18.71,18.73,9100.0,18.72,18.73,18.71,18.73,9100.0
2013-09-04 10:00:00,18.73,18.76,18.69,18.72,28400.0,18.73,18.76,18.69,18.72,28400.0
2013-09-04 10:05:00,18.71,18.73,18.71,18.73,4300.0,18.71,18.73,18.71,18.73,4300.0
2013-09-04 10:10:00,18.72,18.75,18.71,18.74,13700.0,18.72,18.75,18.71,18.74,13700.0
2013-09-04 10:15:00,18.73,18.77,18.72,18.74,15600.0,18.73,18.77,18.72,18.74,15600.0
2013-09-04 10:20:00,18.73,18.75,18.73,18.74,17500.0,18.73,18.75,18.73,18.74,17500.0
2013-09-04 10:25:00,18.74,18.74,18.7,18.71,12400.0,18.74,18.74,18.7,18.71,12400.0
2013-09-04 10:30:00,18.72,18.72,18.66,18.69,21300.0,18.72,18.72,18.66,18.69,21300.0
2013-09-04 10:35:00,18.7,18.7,18.65,18.69,26300.0,18.7,18.7,18.65,18.69,26300.0
2013-09-04 10:40:00,18.7,18.7,18.66,18.67,8900.0,18.7,18.7,18.66,18.67,8900.0
2013-09-04 10:45:00,18.67,18.67,18.53,18.57,96200.0,18.67,18.67,18.53,18.57,96200.0
2013-09-04 10:50:00,18.59,18.63,18.58,18.6,8300.0,18.59,18.63,18.58,18.6,8300.0
2013-09-04 10:55:00,18.59,18.6,18.57,18.57,15200.0,18.59,18.6,18.57,18.57,15200.0
2013-09-04 11:00:00,18.58,18.65,18.58,18.65,8700.0,18.58,18.65,18.58,18.65,8700.0
2013-09-04 11:05:00,18.65,18.65,18.61,18.65,8300.0,18.65,18.65,18.61,18.65,8300.0
2013-09-04 11:10:00,18.66,18.69,18.66,18.68,8700.0,18.66,18.69,18.66,18.68,8700.0
2013-09-04 11:15:00,18.69,18.69,18.67,18.68,14900.0,18.69,18.69,18.67,18.68,14900.0
2013-09-04 11:20:00,18.68,18.68,18.63,18.65,8900.0,18.68,18.68,18.63,18.65,8900.0
2013-09-04 11:25:00,18.65,18.65,18.61,18.64,7100.0,18.65,18.65,18.61,18.64,7100.0
2013-09-04 11:30:00,18.64,18.68,18.64,18.68,9400.0,18.64,18.68,18.64,18.68,9400.0
2013-09-04 11:35:00,18.68,18.7,18.67,18.69,5800.0,18.68,18.7,18.67,18.69,5800.0
2013-09-04 11:40:00,18.7,18.7,18.64,18.66,14900.0,18.7,18.7,18.64,18.66,14900.0
2013-09-04 11:45:00,18.66,18.67,18.63,18.64,5200.0,18.66,18.67,18.63,18.64,5200.0
2013-09-04 11:50:00,18.63,18.64,18.62,18.62,8200.0,18.63,18.64,18.62,18.62,8200.0
2013-09-04 11:55:00,18.62,18.62,18.6,18.6,17300.0,18.62,18.62,18.6,18.6,17300.0
2013-09-04 12:00:00,18.61,18.66,18.6,18.63,24500.0,18.61,18.66,18.6,18.63,24500.0
2013-09-04 12:05:00,18.63,18.66,18.61,18.61,18200.0,18.63,18.66,18.61,18.61,18200.0
2013-09-04 12:10:00,18.62,18.66,18.6,18.61,37200.0,18.62,18.66,18.6,18.61,37200.0
2013-09-04 12:15:00,18.61,18.62,18.55,18.56,25600.0,18.61,18.62,18.55,18.56,25600.0
2013-09-04 12:20:00,18.57,18.6,18.56,18.57,25500.0,18.57,18.6,18.56,18.57,25500.0
2013-09-04 12:25:00,18.58,18.6,18.55,18.57,20400.0,18.58,18.6,18.55,18.57,20400.0
2013-09-04 12:30:00,18.58,18.6,18.57,18.58,16200.0,18.58,18.6,18.57,18.58,16200.0
2013-09-04 12:35:00,18.6,18.6,18.59,18.6,6800.0,18.6,18.6,18.59,18.6,6800.0
2013-09-04 12:40:00,18.59,18.6,18.59,18.6,4800.0,18.59,18.6,18.59,18.6,4800.0
2013-09-04 12:45:00,18.6,18.6,18.59,18.6,6800.0,18.6,18.6,18.59,18.6,6800.0
2013-09-04 12:50:00,18.6,18.6,18.57,18.59,24200.0,18.6,18.6,18.57,18.59,24200.0
2013-09-04 12:55:00,18.59,18.6,18.57,18.57,35900.0,18.59,18.6,18.57,18.57,35900.0
2013-09-04 13:00:00,18.57,18.6,18.57,18.6,16200.0,18.57,18.6,18.57,18.6,16200.0
2013-09-04 13:05:00,18.6,18.62,18.6,18.61,9100.0,18.6,18.62,18.6,18.61,9100.0
2013-09-04 13:10:00,18.61,18.62,18.58,18.59,15300.0,18.61,18.62,18.58,18.59,15300.0
2013-09-04 13:15:00,18.59,18.59,18.57,18.58,9200.0,18.59,18.59,18.57,18.58,9200.0
2013-09-04 13:20:00,18.59,18.61,18.59,18.6,16400.0,18.59,18.61,18.59,18.6,16400.0
2013-09-04 13:25:00,18.61,18.62,18.6,18.61,14800.0,18.61,18.62,18.6,18.61,14800.0
2013-09-04 13:30:00,18.61,18.62,18.59,18.59,29800.0,18.61,18.62,18.59,18.59,29800.0
2013-09-04 13:35:00,18.6,18.63,18.58,18.59,20600.0,18.6,18.63,18.58,18.59,20600.0
2013-09-04 13:40:00,18.6,18.68,18.6,18.64,36100.0,18.6,18.68,18.6,18.64,36100.0
2013-09-04 13:45:00,18.64,18.68,18.64,18.65,35300.0,18.64,18.68,18.64,18.65,35300.0
2013-09-04 13:50:00,18.66,18.68,18.66,18.68,11700.0,18.66,18.68,18.66,18.68,11700.0
2013-09-04 13:55:00,18.69,18.69,18.66,18.66,4800.0,18.69,18.69,18.66,18.66,4800.0
2013-09-04 14:00:00,18.66,18.69,18.66,18.69,8700.0,18.66,18.69,18.66,18.69,8700.0
2013-09-04 14:05:00,18.69,18.7,18.67,18.67,7100.0,18.69,18.7,18.67,18.67,7100.0
2013-09-04 14:10:00,18.67,18.73,18.67,18.72,6200.0,18.67,18.73,18.67,18.72,6200.0
2013-09-04 14:15:00,18.72,18.73,18.71,18.73,5300.0,18.72,18.73,18.71,18.73,5300.0
2013-09-04 14:20:00,18.72,18.74,18.72,18.73,3200.0,18.72,18.74,18.72,18.73,3200.0
2013-09-04 14:25:00,18.73,18.74,18.72,18.73,19800.0,18.73,18.74,18.72,18.73,19800.0
2013-09-04 14:30:00,18.73,18.73,18.66,18.66,24800.0,18.73,18.73,18.66,18.66,24800.0
2013-09-04 14:35:00,18.66,18.67,18.63,18.66,20800.0,18.66,18.67,18.63,18.66,20800.0
2013-09-04 14:40:00,18.66,18.66,18.64,18.64,23500.0,18.66,18.66,18.64,18.64,23500.0
2013-09-04 14:45:00,18.64,18.65,18.64,18.65,10900.0,18.64,18.65,18.64,18.65,10900.0
2013-09-04 14:50:00,18.65,18.65,18.64,18.64,3100.0,18.65,18.65,18.64,18.64,3100.0
2013-09-04 14:55:00,18.65,18.66,18.63,18.65,8900.0,18.65,18.66,18.63,18.65,8900.0
2013-09-04 15:00:00,18.64,18.65,18.62,18.63,19200.0,18.64,18.65,18.62,18.63,19200.0
2013-09-04 15:05:00,18.63,18.67,18.63,18.67,17500.0,18.63,18.67,18.63,18.67,17500.0
2013-09-04 15:10:00,18.68,18.7,18.68,18.7,16400.0,18.68,18.7,18.68,18.7,16400.0
2013-09-04 15:15:00,18.69,18.72,18.69,18.71,10200.0,18.69,18.72,18.69,18.71,10200.0
2013-09-04 15:20:00,18.71,18.71,18.65,18.65,15100.0,18.71,18.71,18.65,18.65,15100.0
2013-09-04 15:25:00,18.65,18.67,18.62,18.62,16900.0,18.65,18.67,18.62,18.62,16900.0
2013-09-04 15:30:00,18.63,18.64,18.61,18.62,23100.0,18.63,18.64,18.61,18.62,23100.0
2013-09-04 15:35:00,18.61,18.62,18.59,18.62,19700.0,18.61,18.62,18.59,18.62,19700.0
2013-09-04 15:40:00,18.62,18.63,18.61,18.62,12500.0,18.62,18.63,18.61,18.62,12500.0
2013-09-04 15:45:00,18.62,18.64,18.62,18.63,30800.0,18.62,18.64,18.62,18.63,30800.0
2013-09-04 15:50:00,18.64,18.66,18.64,18.65,19200.0,18.64,18.66,18.64,18.65,19200.0
2013-09-04 15:55:00,18.65,18.65,18.64,18.64,36700.0,18.65,18.65,18.64,18.64,36700.0
2013-09-05 09:30:00,18.69,18.74,18.69,18.73,6200.0,18.69,18.74,18.69,18.73,6200.0
2013-09-05 09:35:00,18.73,18.83,18.73,18.76,13200.0,18.73,18.83,18.73,18.76,13200.0
2013-09-05 09:40:00,18.78,18.79,18.73,18.74,6600.0,18.78,18.79,18.73,18.74,6600.0
2013-09-05 09:45:00,18.75,18.76,18.68,18.72,25100.0,18.75,18.76,18.68,18.72,25100.0
2013-09-05 09:50:00,18.71,18.71,18.66,18.68,12300.0,18.71,18.71,18.66,18.68,12300.0
2013-09-05 09:55:00,18.7,18.7,18.62,18.62,7300.0,18.7,18.7,18.62,18.62,7300.0
2013-09-05 10:00:00,18.64,18.65,18.61,18.62,9300.0,18.64,18.65,18.61,18.62,9300.0
2013-09-05 10:05:00,18.62,18.65,18.61,18.61,8000.0,18.62,18.65,18.61,18.61,8000.0
2013-09-05 10:10:00,18.62,18.68,18.62,18.67,7400.0,18.62,18.68,18.62,18.67,7400.0
2013-09-05 10:15:00,18.68,18.71,18.68,18.68,35100.0,18.68,18.71,18.68,18.68,35100.0
2013-09-05 10:20:00,18.68,18.7,18.65,18.65,29100.0,18.68,18.7,18.65,18.65,29100.0
2013-09-05 10:25:00,18.65,18.66,18.62,18.65,17200.0,18.65,18.66,18.62,18.65,17200.0
2013-09-05 10:30:00,18.65,18.65,18.57,18.59,21500.0,18.65,18.65,18.57,18.59,21500.0
2013-09-05 10:35:00,18.59,18.65,18.59,18.64,4800.0,18.59,18.65,18.59,18.64,4800.0
2013-09-05 10:40:00,18.63,18.63,18.56,18.56,17000.0,18.63,18.63,18.56,18.56,17000.0
2013-09-05 10:45:00,18.56,18.56,18.5,18.52,68900.0,18.56,18.56,18.5,18.52,68900.0
2013-09-05 10:50:00,18.53,18.54,18.5,18.52,48900.0,18.53,18.54,18.5,18.52,48900.0
2013-09-05 10:55:00,18.53,18.54,18.52,18.53,16900.0,18.53,18.54,18.52,18.53,16900.0
2013-09-05 11:00:00,18.53,18.55,18.51,18.52,31700.0,18.53,18.55,18.51,18.52,31700.0
2013-09-05 11:05:00,18.52,18.54,18.52,18.54,38300.0,18.52,18.54,18.52,18.54,38300.0
2013-09-05 11:10:00,18.57,18.62,18.57,18.62,24000.0,18.57,18.62,18.57,18.62,24000.0
2013-09-05 11:15:00,18.63,18.63,18.62,18.63,7500.0,18.63,18.63,18.62,18.63,7500.0
2013-09-05 11:20:00,18.63,18.63,18.59,18.6,14900.0,18.63,18.63,18.59,18.6,14900.0
2013-09-05 11:25:00,18.6,18.65,18.6,18.65,18700.0,18.6,18.65,18.6,18.65,18700.0
2013-09-05 11:30:00,18.65,18.66,18.64,18.64,10300.0,18.65,18.66,18.64,18.64,10300.0
2013-09-05 11:35:00,18.64,18.68,18.6,18.62,36900.0,18.64,18.68,18.6,18.62,36900.0
2013-09-05 11:40:00,18.63,18.67,18.63,18.65,23900.0,18.63,18.67,18.63,18.65,23900.0
2013-09-05 11:45:00,18.65,18.65,18.62,18.65,10800.0,18.65,18.65,18.62,18.65,10800.0
2013-09-05 11:50:00,18.65,18.67,18.63,18.66,9200.0,18.65,18.67,18.63,18.66,9200.0
2013-09-05 11:55:00,18.67,18.7,18.66,18.69,2000.0,18.67,18.7,18.66,18.69,2000.0
2013-09-05 12:00:00,18.7,18.7,18.66,18.66,5900.0,18.7,18.7,18.66,18.66,5900.0
2013-09-05 12:05:00,18.67,18.67,18.66,18.67,2100.0,18.67,18.67,18.66,18.67,2100.0
2013-09-05 12:10:00,18.68,18.7,18.66,18.66,10000.0,18.68,18.7,18.66,18.66,10000.0
2013-09-05 12:15:00,18.67,18.67,18.66,18.67,2800.0,18.67,18.67,18.66,18.67,2800.0
2013-09-05 12:20:00,18.67,18.68,18.65,18.65,6600.0,18.67,18.68,18.65,18.65,6600.0
2013-09-05 12:25:00,18.66,18.67,18.66,18.67,1300.0,18.66,18.67,18.66,18.67,1300.0
2013-09-05 12:30:00,18.68,18.68,18.66,18.67,6400.0,18.68,18.68,18.66,18.67,6400.0
2013-09-05 12:35:00,18.69,18.69,18.68,18.69,2900.0,18.69,18.69,18.68,18.69,2900.0
2013-09-05 12:40:00,18.69,18.7,18.69,18.69,500.0,18.69,18.7,18.69,18.69,500.0
2013-09-05 12:45:00,18.7,18.7,18.69,18.69,5200.0,18.7,18.7,18.69,18.69,5200.0
2013-09-05 12:50:00,18.7,18.7,18.69,18.69,3200.0,18.7,18.7,18.69,18.69,3200.0
2013-09-05 12:55:00,18.7,18.7,18.66,18.67,18400.0,18.7,18.7,18.66,18.67,18400.0
2013-09-05 13:00:00,18.69,18.7,18.68,18.69,2000.0,18.69,18.7,18.68,18.69,2000.0
2013-09-05 13:05:00,18.69,18.7,18.67,18.67,6100.0,18.69,18.7,18.67,18.67,6100.0
2013-09-05 13:10:00,18.67,18.67,18.63,18.63,5700.0,18.67,18.67,18.63,18.63,5700.0
2013-09-05 13:15:00,18.63,18.64,18.62,18.63,8900.0,18.63,18.64,18.62,18.63,8900.0
2013-09-05 13:20:00,18.62,18.69,18.62,18.69,11200.0,18.62,18.69,18.62,18.69,11200.0
2013-09-05 13:25:00,18.7,18.7,18.67,18.67,6600.0,18.7,18.7,18.67,18.67,6600.0
2013-09-05 13:30:00,18.67,18.69,18.67,18.68,7100.0,18.67,18.69,18.67,18.68,7100.0
2013-09-05 13:35:00,18.69,18.69,18.65,18.66,4700.0,18.69,18.69,18.65,18.66,4700.0
2013-09-05 13:40:00,18.67,18.67,18.64,18.66,5800.0,18.67,18.67,18.64,18.66,5800.0
2013-09-05 13:45:00,18.67,18.7,18.67,18.7,3100.0,18.67,18.7,18.67,18.7,3100.0
2013-09-05 13:50:00,18.7,18.7,18.64,18.64,12000.0,18.7,18.7,18.64,18.64,12000.0
2013-09-05 13:55:00,18.64,18.64,18.62,18.64,4100.0,18.64,18.64,18.62,18.64,4100.0
2013-09-05 14:00:00,18.63,18.65,18.61,18.63,8500.0,18.63,18.65,18.61,18.63,8500.0
2013-09-05 14:05:00,18.64,18.65,18.64,18.65,2600.0,18.64,18.65,18.64,18.65,2600.0
2013-09-05 14:10:00,18.65,18.65,18.64,18.64,2000.0,18.65,18.65,18.64,18.64,2000.0
2013-09-05 14:15:00,18.65,18.65,18.64,18.65,2800.0,18.65,18.65,18.64,18.65,2800.0
2013-09-05 14:20:00,18.65,18.66,18.64,18.66,7100.0,18.65,18.66,18.64,18.66,7100.0
2013-09-05 14:25:00,18.66,18.66,18.65,18.66,1900.0,18.66,18.66,18.65,18.66,1900.0
2013-09-05 14:30:00,18.65,18.68,18.65,18.68,6000.0,18.65,18.68,18.65,18.68,6000.0
2013-09-05 14:35:00,18.68,18.68,18.67,18.68,3500.0,18.68,18.68,18.67,18.68,3500.0
2013-09-05 14:40:00,18.68,18.68,18.66,18.67,18900.0,18.68,18.68,18.66,18.67,18900.0
2013-09-05 14:45:00,18.67,18.67,18.65,18.65,15000.0,18.67,18.67,18.65,18.65,15000.0
2013-09-05 14:50:00,18.66,18.66,18.65,18.65,6800.0,18.66,18.66,18.65,18.65,6800.0
2013-09-05 14:55:00,18.66,18.66,18.65,18.65,1000.0,18.66,18.66,18.65,18.65,1000.0
2013-09-05 15:00:00,18.66,18.66,18.65,18.66,11300.0,18.66,18.66,18.65,18.66,11300.0
2013-09-05 15:05:00,18.66,18.66,18.63,18.63,17100.0,18.66,18.66,18.63,18.63,17100.0
2013-09-05 15:10:00,18.63,18.63,18.59,18.61,29200.0,18.63,18.63,18.59,18.61,29200.0
2013-09-05 15:15:00,18.61,18.64,18.61,18.64,8500.0,18.61,18.64,18.61,18.64,8500.0
2013-09-05 15:20:00,18.64,18.65,18.64,18.64,6100.0,18.64,18.65,18.64,18.64,6100.0
2013-09-05 15:25:00,18.65,18.65,18.64,18.65,4500.0,18.65,18.65,18.64,18.65,4500.0
2013-09-05 15:30:00,18.65,18.66,18.64,18.66,9900.0,18.65,18.66,18.64,18.66,9900.0
2013-09-05 15:35:00,18.66,18.67,18.65,18.67,12900.0,18.66,18.67,18.65,18.67,12900.0
2013-09-05 15:40:00,18.67,18.67,18.64,18.64,23300.0,18.67,18.67,18.64,18.64,23300.0
2013-09-05 15:45:00,18.64,18.65,18.64,18.64,5700.0,18.64,18.65,18.64,18.64,5700.0
2013-09-05 15:50:00,18.64,18.65,18.62,18.62,28000.0,18.64,18.65,18.62,18.62,28000.0
2013-09-05 15:55:00,18.61,18.66,18.61,18.65,97000.0,18.61,18.66,18.61,18.65,97000.0
2013-09-06 09:30:00,18.75,18.75,18.52,18.54,22400.0,18.75,18.75,18.52,18.54,22400.0
2013-09-06 09:35:00,18.54,18.64,18.54,18.54,8600.0,18.54,18.64,18.54,18.54,8600.0
2013-09-06 09:40:00,18.53,18.53,18.39,18.41,19500.0,18.53,18.53,18.39,18.41,19500.0
2013-09-06 09:45:00,18.41,18.44,18.26,18.33,29100.0,18.41,18.44,18.26,18.33,29100.0
2013-09-06 09:50:00,18.35,18.35,18.27,18.28,9500.0,18.35,18.35,18.27,18.28,9500.0
2013-09-06 09:55:00,18.27,18.31,18.25,18.29,19100.0,18.27,18.31,18.25,18.29,19100.0
2013-09-06 10:00:00,18.28,18.28,18.03,18.03,66400.0,18.28,18.28,18.03,18.03,66400.0
2013-09-06 10:05:00,18.06,18.2,18.06,18.19,11100.0,18.06,18.2,18.06,18.19,11100.0
2013-09-06 10:10:00,18.18,18.22,18.16,18.18,6700.0,18.18,18.22,18.16,18.18,6700.0
2013-09-06 10:15:00,18.17,18.19,18.16,18.19,34900.0,18.17,18.19,18.16,18.19,34900.0
2013-09-06 10:20:00,18.19,18.24,18.18,18.24,45200.0,18.19,18.24,18.18,18.24,45200.0
2013-09-06 10:25:00,18.23,18.28,18.22,18.26,23300.0,18.23,18.28,18.22,18.26,23300.0
2013-09-06 10:30:00,18.27,18.35,18.27,18.35,39700.0,18.27,18.35,18.27,18.35,39700.0
2013-09-06 10:35:00,18.35,18.36,18.31,18.31,7400.0,18.35,18.36,18.31,18.31,7400.0
2013-09-06 10:40:00,18.31,18.33,18.3,18.33,10800.0,18.31,18.33,18.3,18.33,10800.0
2013-09-06 10:45:00,18.33,18.35,18.32,18.35,41100.0,18.33,18.35,18.32,18.35,41100.0
2013-09-06 10:50:00,18.36,18.4,18.36,18.39,14700.0,18.36,18.4,18.36,18.39,14700.0
2013-09-06 10:55:00,18.39,18.39,18.35,18.37,47200.0,18.39,18.39,18.35,18.37,47200.0
2013-09-06 11:00:00,18.38,18.38,18.36,18.38,15500.0,18.38,18.38,18.36,18.38,15500.0
2013-09-06 11:05:00,18.38,18.38,18.3,18.3,30400.0,18.38,18.38,18.3,18.3,30400.0
2013-09-06 11:10:00,18.31,18.34,18.31,18.33,5100.0,18.31,18.34,18.31,18.33,5100.0
2013-09-06 11:15:00,18.34,18.35,18.3,18.31,24800.0,18.34,18.35,18.3,18.31,24800.0
2013-09-06 11:20:00,18.31,18.32,18.3,18.3,7000.0,18.31,18.32,18.3,18.3,7000.0
2013-09-06 11:25:00,18.31,18.33,18.3,18.33,14800.0,18.31,18.33,18.3,18.33,14800.0
2013-09-06 11:30:00,18.32,18.35,18.32,18.35,15600.0,18.32,18.35,18.32,18.35,15600.0
2013-09-06 11:35:00,18.36,18.38,18.35,18.36,19200.0,18.36,18.38,18.35,18.36,19200.0
2013-09-06 11:40:00,18.37,18.37,18.34,18.34,27000.0,18.37,18.37,18.34,18.34,27000.0
2013-09-06 11:45:00,18.34,18.35,18.32,18.33,6300.0,18.34,18.35,18.32,18.33,6300.0
2013-09-06 11:50:00,18.32,18.33,18.31,18.31,12400.0,18.32,18.33,18.31,18.31,12400.0
2013-09-06 11:55:00,18.32,18.32,18.31,18.32,6400.0,18.32,18.32,18.31,18.32,6400.0
2013-09-06 12:00:00,18.32,18.32,18.31,18.31,45400.0,18.32,18.32,18.31,18.31,45400.0
2013-09-06 12:05:00,18.31,18.32,18.3,18.31,17500.0,18.31,18.32,18.3,18.31,17500.0
2013-09-06 12:10:00,18.31,18.32,18.29,18.29,5900.0,18.31,18.32,18.29,18.29,5900.0
2013-09-06 12:15:00,18.29,18.3,18.28,18.29,12000.0,18.29,18.3,18.28,18.29,12000.0
2013-09-06 12:20:00,18.3,18.3,18.28,18.29,19100.0,18.3,18.3,18.28,18.29,19100.0
2013-09-06 12:25:00,18.3,18.3,18.29,18.3,25800.0,18.3,18.3,18.29,18.3,25800.0
2013-09-06 12:30:00,18.3,18.3,18.3,18.3,9600.0,18.3,18.3,18.3,18.3,9600.0
2013-09-06 12:35:00,18.29,18.3,18.28,18.28,7300.0,18.29,18.3,18.28,18.28,7300.0
2013-09-06 12:40:00,18.29,18.29,18.24,18.25,11700.0,18.29,18.29,18.24,18.25,11700.0
2013-09-06 12:45:00,18.26,18.26,18.2,18.22,26600.0,18.26,18.26,18.2,18.22,26600.0
2013-09-06 12:50:00,18.22,18.23,18.18,18.19,23700.0,18.22,18.23,18.18,18.19,23700.0
2013-09-06 12:55:00,18.2,18.27,18.19,18.27,12800.0,18.2,18.27,18.19,18.27,12800.0
2013-09-06 13:00:00,18.27,18.3,18.27,18.28,9200.0,18.27,18.3,18.27,18.28,9200.0
2013-09-06 13:05:00,18.27,18.28,18.25,18.26,9300.0,18.27,18.28,18.25,18.26,9300.0
2013-09-06 13:10:00,18.26,18.26,18.23,18.25,4600.0,18.26,18.26,18.23,18.25,4600.0
2013-09-06 13:15:00,18.25,18.26,18.24,18.26,4800.0,18.25,18.26,18.24,18.26,4800.0
2013-09-06 13:20:00,18.26,18.26,18.23,18.23,4200.0,18.26,18.26,18.23,18.23,4200.0
2013-09-06 13:25:00,18.22,18.23,18.2,18.23,21200.0,18.22,18.23,18.2,18.23,21200.0
2013-09-06 13:30:00,18.24,18.26,18.23,18.25,5400.0,18.24,18.26,18.23,18.25,5400.0
2013-09-06 13:35:00,18.24,18.25,18.23,18.23,3100.0,18.24,18.25,18.23,18.23,3100.0
2013-09-06 13:40:00,18.24,18.26,18.23,18.25,4400.0,18.24,18.26,18.23,18.25,4400.0
2013-09-06 13:45:00,18.25,18.28,18.25,18.26,11600.0,18.25,18.28,18.25,18.26,11600.0
2013-09-06 13:50:00,18.25,18.28,18.25,18.27,17000.0,18.25,18.28,18.25,18.27,17000.0
2013-09-06 13:55:00,18.28,18.28,18.24,18.25,28700.0,18.28,18.28,18.24,18.25,28700.0
2013-09-06 14:00:00,18.25,18.26,18.22,18.22,25700.0,18.25,18.26,18.22,18.22,25700.0
2013-09-06 14:05:00,18.23,18.27,18.22,18.23,19400.0,18.23,18.27,18.22,18.23,19400.0
2013-09-06 14:10:00,18.23,18.24,18.21,18.24,7900.0,18.23,18.24,18.21,18.24,7900.0
2013-09-06 14:15:00,18.23,18.24,18.22,18.23,5500.0,18.23,18.24,18.22,18.23,5500.0
2013-09-06 14:20:00,18.23,18.26,18.23,18.26,11000.0,18.23,18.26,18.23,18.26,11000.0
2013-09-06 14:25:00,18.26,18.26,18.21,18.22,30100.0,18.26,18.26,18.21,18.22,30100.0
2013-09-06 14:30:00,18.21,18.22,18.21,18.21,4100.0,18.21,18.22,18.21,18.21,4100.0
2013-09-06 14:35:00,18.21,18.23,18.21,18.23,5400.0,18.21,18.23,18.21,18.23,5400.0
2013-09-06 14:40:00,18.23,18.23,18.21,18.21,13500.0,18.23,18.23,18.21,18.21,13500.0
2013-09-06 14:45:00,18.21,18.21,18.17,18.17,27600.0,18.21,18.21,18.17,18.17,27600.0
2013-09-06 14:50:00,18.16,18.16,18.14,18.15,13600.0,18.16,18.16,18.14,18.15,13600.0
2013-09-06 14:55:00,18.14,18.16,18.14,18.14,16600.0,18.14,18.16,18.14,18.14,16600.0
2013-09-06 15:00:00,18.14,18.16,18.14,18.15,20500.0,18.14,18.16,18.14,18.15,20500.0
2013-09-06 15:05:00,18.15,18.15,18.11,18.12,11800.0,18.15,18.15,18.11,18.12,11800.0
2013-09-06 15:10:00,18.11,18.12,18.08,18.11,23200.0,18.11,18.12,18.08,18.11,23200.0
2013-09-06 15:15:00,18.1,18.15,18.1,18.15,17600.0,18.1,18.15,18.1,18.15,17600.0
2013-09-06 15:20:00,18.15,18.19,18.15,18.18,24300.0,18.15,18.19,18.15,18.18,24300.0
2013-09-06 15:25:00,18.18,18.19,18.17,18.19,4400.0,18.18,18.19,18.17,18.19,4400.0
2013-09-06 15:30:00,18.19,18.19,18.16,18.16,10900.0,18.19,18.19,18.16,18.16,10900.0
2013-09-06 15:35:00,18.16,18.16,18.1,18.12,48100.0,18.16,18.16,18.1,18.12,48100.0
2013-09-06 15:40:00,18.12,18.16,18.12,18.15,19700.0,18.12,18.16,18.12,18.15,19700.0
2013-09-06 15:45:00,18.15,18.15,18.12,18.12,23300.0,18.15,18.15,18.12,18.12,23300.0
2013-09-06 15:50:00,18.13,18.19,18.13,18.19,105500.0,18.13,18.19,18.13,18.19,105500.0
2013-09-06 15:55:00,18.19,18.19,18.15,18.18,141200.0,18.19,18.19,18.15,18.18,141200.0
2013-09-09 09:30:00,18.27,18.46,18.26,18.43,21300.0,18.27,18.46,18.26,18.43,21300.0
2013-09-09 09:35:00,18.43,18.43,18.36,18.36,60100.0,18.43,18.43,18.36,18.36,60100.0
2013-09-09 09:40:00,18.35,18.41,18.34,18.35,13200.0,18.35,18.41,18.34,18.35,13200.0
2013-09-09 09:45:00,18.37,18.46,18.36,18.38,15100.0,18.37,18.46,18.36,18.38,15100.0
2013-09-09 09:50:00,18.39,18.39,18.31,18.32,19000.0,18.39,18.39,18.31,18.32,19000.0
2013-09-09 09:55:00,18.32,18.39,18.32,18.38,11800.0,18.32,18.39,18.32,18.38,11800.0
2013-09-09 10:00:00,18.38,18.4,18.27,18.28,20800.0,18.38,18.4,18.27,18.28,20800.0
2013-09-09 10:05:00,18.27,18.28,18.21,18.21,10800.0,18.27,18.28,18.21,18.21,10800.0
2013-09-09 10:10:00,18.21,18.23,18.21,18.23,8700.0,18.21,18.23,18.21,18.23,8700.0
2013-09-09 10:15:00,18.24,18.29,18.24,18.28,16900.0,18.24,18.29,18.24,18.28,16900.0
2013-09-09 10:20:00,18.28,18.28,18.24,18.24,7000.0,18.28,18.28,18.24,18.24,7000.0
2013-09-09 10:25:00,18.25,18.26,18.23,18.23,12300.0,18.25,18.26,18.23,18.23,12300.0
2013-09-09 10:30:00,18.23,18.25,18.22,18.25,11700.0,18.23,18.25,18.22,18.25,11700.0
2013-09-09 10:35:00,18.25,18.28,18.25,18.25,14500.0,18.25,18.28,18.25,18.25,14500.0
2013-09-09 10:40:00,18.26,18.3,18.25,18.28,15600.0,18.26,18.3,18.25,18.28,15600.0
2013-09-09 10:45:00,18.29,18.29,18.26,18.26,7200.0,18.29,18.29,18.26,18.26,7200.0
2013-09-09 10:50:00,18.26,18.27,18.24,18.25,11800.0,18.26,18.27,18.24,18.25,11800.0
2013-09-09 10:55:00,18.24,18.25,18.22,18.23,12200.0,18.24,18.25,18.22,18.23,12200.0
2013-09-09 11:00:00,18.23,18.23,18.2,18.21,10200.0,18.23,18.23,18.2,18.21,10200.0
2013-09-09 11:05:00,18.2,18.21,18.2,18.21,6500.0,18.2,18.21,18.2,18.21,6500.0
2013-09-09 11:10:00,18.21,18.23,18.2,18.22,7400.0,18.21,18.23,18.2,18.22,7400.0
2013-09-09 11:15:00,18.23,18.23,18.2,18.21,9000.0,18.23,18.23,18.2,18.21,9000.0
2013-09-09 11:20:00,18.21,18.23,18.2,18.21,12200.0,18.21,18.23,18.2,18.21,12200.0
2013-09-09 11:25:00,18.21,18.23,18.2,18.23,11200.0,18.21,18.23,18.2,18.23,11200.0
2013-09-09 11:30:00,18.22,18.23,18.21,18.21,16600.0,18.22,18.23,18.21,18.21,16600.0
2013-09-09 11:35:00,18.21,18.22,18.2,18.22,11500.0,18.21,18.22,18.2,18.22,11500.0
2013-09-09 11:40:00,18.22,18.24,18.21,18.23,4900.0,18.22,18.24,18.21,18.23,4900.0
2013-09-09 11:45:00,18.22,18.23,18.21,18.21,5700.0,18.22,18.23,18.21,18.21,5700.0
2013-09-09 11:50:00,18.21,18.22,18.21,18.21,7200.0,18.21,18.22,18.21,18.21,7200.0
2013-09-09 11:55:00,18.21,18.22,18.2,18.21,8800.0,18.21,18.22,18.2,18.21,8800.0
2013-09-09 12:00:00,18.21,18.23,18.21,18.23,4900.0,18.21,18.23,18.21,18.23,4900.0
2013-09-09 12:05:00,18.24,18.24,18.23,18.24,3800.0,18.24,18.24,18.23,18.24,3800.0
2013-09-09 12:10:00,18.23,18.31,18.23,18.31,22700.0,18.23,18.31,18.23,18.31,22700.0
2013-09-09 12:15:00,18.31,18.37,18.31,18.37,73900.0,18.31,18.37,18.31,18.37,73900.0
2013-09-09 12:20:00,18.37,18.38,18.36,18.37,9500.0,18.37,18.38,18.36,18.37,9500.0
2013-09-09 12:25:00,18.38,18.43,18.38,18.43,9200.0,18.38,18.43,18.38,18.43,9200.0
2013-09-09 12:30:00,18.42,18.43,18.39,18.4,15000.0,18.42,18.43,18.39,18.4,15000.0
2013-09-09 12:35:00,18.41,18.47,18.4,18.46,23800.0,18.41,18.47,18.4,18.46,23800.0
2013-09-09 12:40:00,18.46,18.53,18.46,18.52,32900.0,18.46,18.53,18.46,18.52,32900.0
2013-09-09 12:45:00,18.52,18.53,18.46,18.48,24800.0,18.52,18.53,18.46,18.48,24800.0
2013-09-09 12:50:00,18.49,18.5,18.44,18.44,12400.0,18.49,18.5,18.44,18.44,12400.0
2013-09-09 12:55:00,18.44,18.44,18.4,18.43,15300.0,18.44,18.44,18.4,18.43,15300.0
2013-09-09 13:00:00,18.43,18.45,18.42,18.45,9100.0,18.43,18.45,18.42,18.45,9100.0
2013-09-09 13:05:00,18.45,18.49,18.45,18.48,5700.0,18.45,18.49,18.45,18.48,5700.0
2013-09-09 13:10:00,18.49,18.51,18.46,18.47,24300.0,18.49,18.51,18.46,18.47,24300.0
2013-09-09 13:15:00,18.48,18.5,18.48,18.49,13900.0,18.48,18.5,18.48,18.49,13900.0
2013-09-09 13:20:00,18.48,18.5,18.47,18.5,15600.0,18.48,18.5,18.47,18.5,15600.0
2013-09-09 13:25:00,18.5,18.5,18.49,18.5,13600.0,18.5,18.5,18.49,18.5,13600.0
2013-09-09 13:30:00,18.5,18.5,18.46,18.46,15300.0,18.5,18.5,18.46,18.46,15300.0
2013-09-09 13:35:00,18.46,18.47,18.43,18.46,10900.0,18.46,18.47,18.43,18.46,10900.0
2013-09-09 13:40:00,18.46,18.46,18.42,18.42,9100.0,18.46,18.46,18.42,18.42,9100.0
2013-09-09 13:45:00,18.43,18.43,18.39,18.39,20600.0,18.43,18.43,18.39,18.39,20600.0
2013-09-09 13:50:00,18.39,18.43,18.39,18.42,16400.0,18.39,18.43,18.39,18.42,16400.0
2013-09-09 13:55:00,18.43,18.43,18.41,18.42,18000.0,18.43,18.43,18.41,18.42,18000.0
2013-09-09 14:00:00,18.42,18.44,18.41,18.44,5200.0,18.42,18.44,18.41,18.44,5200.0
2013-09-09 14:05:00,18.44,18.44,18.43,18.44,3300.0,18.44,18.44,18.43,18.44,3300.0
2013-09-09 14:10:00,18.44,18.45,18.43,18.44,6000.0,18.44,18.45,18.43,18.44,6000.0
2013-09-09 14:15:00,18.45,18.48,18.44,18.47,34300.0,18.45,18.48,18.44,18.47,34300.0
2013-09-09 14:20:00,18.47,18.48,18.46,18.48,5700.0,18.47,18.48,18.46,18.48,5700.0
2013-09-09 14:25:00,18.48,18.48,18.43,18.44,16200.0,18.48,18.48,18.43,18.44,16200.0
2013-09-09 14:30:00,18.44,18.48,18.44,18.44,17400.0,18.44,18.48,18.44,18.44,17400.0
2013-09-09 14:35:00,18.44,18.47,18.42,18.42,33300.0,18.44,18.47,18.42,18.42,33300.0
2013-09-09 14:40:00,18.42,18.43,18.41,18.41,21400.0,18.42,18.43,18.41,18.41,21400.0
2013-09-09 14:45:00,18.42,18.42,18.39,18.39,17200.0,18.42,18.42,18.39,18.39,17200.0
2013-09-09 14:50:00,18.39,18.42,18.39,18.41,23000.0,18.39,18.42,18.39,18.41,23000.0
2013-09-09 14:55:00,18.41,18.43,18.41,18.41,11000.0,18.41,18.43,18.41,18.41,11000.0
2013-09-09 15:00:00,18.42,18.42,18.41,18.42,12300.0,18.42,18.42,18.41,18.42,12300.0
2013-09-09 15:05:00,18.41,18.43,18.4,18.42,12900.0,18.41,18.43,18.4,18.42,12900.0
2013-09-09 15:10:00,18.41,18.44,18.41,18.43,25800.0,18.41,18.44,18.41,18.43,25800.0
2013-09-09 15:15:00,18.43,18.5,18.43,18.5,32300.0,18.43,18.5,18.43,18.5,32300.0
2013-09-09 15:20:00,18.49,18.49,18.46,18.47,9100.0,18.49,18.49,18.46,18.47,9100.0
2013-09-09 15:25:00,18.48,18.5,18.48,18.5,15800.0,18.48,18.5,18.48,18.5,15800.0
2013-09-09 15:30:00,18.5,18.5,18.5,18.5,8200.0,18.5,18.5,18.5,18.5,8200.0
2013-09-09 15:35:00,18.5,18.52,18.5,18.52,18500.0,18.5,18.52,18.5,18.52,18500.0
2013-09-09 15:40:00,18.52,18.52,18.49,18.49,20800.0,18.52,18.52,18.49,18.49,20800.0
2013-09-09 15:45:00,18.49,18.51,18.48,18.5,39000.0,18.49,18.51,18.48,18.5,39000.0
2013-09-09 15:50:00,18.5,18.5,18.49,18.5,18400.0,18.5,18.5,18.49,18.5,18400.0
2013-09-09 15:55:00,18.5,18.5,18.49,18.49,54700.0,18.5,18.5,18.49,18.49,54700.0
2013-09-10 09:30:00,18.57,18.6,18.52,18.58,47600.0,18.57,18.6,18.52,18.58,47600.0
2013-09-10 09:35:00,18.56,18.56,18.48,18.51,15000.0,18.56,18.56,18.48,18.51,15000.0
2013-09-10 09:40:00,18.51,18.52,18.46,18.46,16500.0,18.51,18.52,18.46,18.46,16500.0
2013-09-10 09:45:00,18.44,18.45,18.4,18.43,19200.0,18.44,18.45,18.4,18.43,19200.0
2013-09-10 09:50:00,18.42,18.43,18.39,18.41,9200.0,18.42,18.43,18.39,18.41,9200.0
2013-09-10 09:55:00,18.41,18.45,18.34,18.36,18400.0,18.41,18.45,18.34,18.36,18400.0
2013-09-10 10:00:00,18.37,18.45,18.34,18.45,34500.0,18.37,18.45,18.34,18.45,34500.0
2013-09-10 10:05:00,18.45,18.48,18.43,18.48,13100.0,18.45,18.48,18.43,18.48,13100.0
2013-09-10 10:10:00,18.48,18.51,18.46,18.5,17500.0,18.48,18.51,18.46,18.5,17500.0
2013-09-10 10:15:00,18.49,18.49,18.44,18.45,16100.0,18.49,18.49,18.44,18.45,16100.0
2013-09-10 10:20:00,18.45,18.47,18.45,18.46,5500.0,18.45,18.47,18.45,18.46,5500.0
2013-09-10 10:25:00,18.45,18.45,18.42,18.43,7500.0,18.45,18.45,18.42,18.43,7500.0
2013-09-10 10:30:00,18.42,18.43,18.39,18.39,18900.0,18.42,18.43,18.39,18.39,18900.0
2013-09-10 10:35:00,18.4,18.4,18.38,18.39,11000.0,18.4,18.4,18.38,18.39,11000.0
2013-09-10 10:40:00,18.39,18.41,18.39,18.39,6300.0,18.39,18.41,18.39,18.39,6300.0
2013-09-10 10:45:00,18.39,18.39,18.37,18.38,11500.0,18.39,18.39,18.37,18.38,11500.0
2013-09-10 10:50:00,18.39,18.39,18.35,18.36,10000.0,18.39,18.39,18.35,18.36,10000.0
2013-09-10 10:55:00,18.37,18.38,18.33,18.35,23000.0,18.37,18.38,18.33,18.35,23000.0
2013-09-10 11:00:00,18.35,18.37,18.35,18.36,7300.0,18.35,18.37,18.35,18.36,7300.0
2013-09-10 11:05:00,18.35,18.37,18.34,18.34,4900.0,18.35,18.37,18.34,18.34,4900.0
2013-09-10 11:10:00,18.34,18.36,18.33,18.34,5300.0,18.34,18.36,18.33,18.34,5300.0
2013-09-10 11:15:00,18.34,18.36,18.34,18.34,17000.0,18.34,18.36,18.34,18.34,17000.0
2013-09-10 11:20:00,18.34,18.36,18.34,18.36,7100.0,18.34,18.36,18.34,18.36,7100.0
2013-09-10 11:25:00,18.37,18.38,18.35,18.35,8800.0,18.37,18.38,18.35,18.35,8800.0
2013-09-10 11:30:00,18.34,18.34,18.32,18.32,8900.0,18.34,18.34,18.32,18.32,8900.0
2013-09-10 11:35:00,18.32,18.33,18.31,18.31,8000.0,18.32,18.33,18.31,18.31,8000.0
2013-09-10 11:40:00,18.32,18.33,18.25,18.26,15700.0,18.32,18.33,18.25,18.26,15700.0
2013-09-10 11:45:00,18.26,18.28,18.26,18.27,7100.0,18.26,18.28,18.26,18.27,7100.0
2013-09-10 11:50:00,18.28,18.3,18.27,18.29,9600.0,18.28,18.3,18.27,18.29,9600.0
2013-09-10 11:55:00,18.29,18.3,18.28,18.3,4100.0,18.29,18.3,18.28,18.3,4100.0
2013-09-10 12:00:00,18.3,18.31,18.28,18.28,8900.0,18.3,18.31,18.28,18.28,8900.0
2013-09-10 12:05:00,18.27,18.3,18.27,18.3,5200.0,18.27,18.3,18.27,18.3,5200.0
2013-09-10 12:10:00,18.3,18.32,18.3,18.31,5900.0,18.3,18.32,18.3,18.31,5900.0
2013-09-10 12:15:00,18.31,18.31,18.3,18.31,5600.0,18.31,18.31,18.3,18.31,5600.0
2013-09-10 12:20:00,18.3,18.31,18.3,18.31,4900.0,18.3,18.31,18.3,18.31,4900.0
2013-09-10 12:25:00,18.31,18.32,18.29,18.3,9900.0,18.31,18.32,18.29,18.3,9900.0
2013-09-10 12:30:00,18.31,18.34,18.31,18.34,3200.0,18.31,18.34,18.31,18.34,3200.0
2013-09-10 12:35:00,18.35,18.36,18.33,18.34,9900.0,18.35,18.36,18.33,18.34,9900.0
2013-09-10 12:40:00,18.33,18.35,18.33,18.35,4900.0,18.33,18.35,18.33,18.35,4900.0
2013-09-10 12:45:00,18.35,18.35,18.29,18.3,11200.0,18.35,18.35,18.29,18.3,11200.0
2013-09-10 12:50:00,18.31,18.34,18.31,18.33,4700.0,18.31,18.34,18.31,18.33,4700.0
2013-09-10 12:55:00,18.33,18.33,18.32,18.32,6800.0,18.33,18.33,18.32,18.32,6800.0
2013-09-10 13:00:00,18.33,18.33,18.31,18.32,9900.0,18.33,18.33,18.31,18.32,9900.0
2013-09-10 13:05:00,18.32,18.33,18.28,18.29,11900.0,18.32,18.33,18.28,18.29,11900.0
2013-09-10 13:10:00,18.29,18.3,18.25,18.27,14100.0,18.29,18.3,18.25,18.27,14100.0
2013-09-10 13:15:00,18.28,18.29,18.24,18.26,22500.0,18.28,18.29,18.24,18.26,22500.0
2013-09-10 13:20:00,18.26,18.28,18.25,18.26,15300.0,18.26,18.28,18.25,18.26,15300.0
2013-09-10 13:25:00,18.25,18.27,18.25,18.27,7900.0,18.25,18.27,18.25,18.27,7900.0
2013-09-10 13:30:00,18.27,18.28,18.25,18.28,28000.0,18.27,18.28,18.25,18.28,28000.0
2013-09-10 13:35:00,18.28,18.31,18.27,18.3,9000.0,18.28,18.31,18.27,18.3,9000.0
2013-09-10 13:40:00,18.31,18.32,18.3,18.3,4800.0,18.31,18.32,18.3,18.3,4800.0
2013-09-10 13:45:00,18.3,18.33,18.3,18.32,3200.0,18.3,18.33,18.3,18.32,3200.0
2013-09-10 13:50:00,18.32,18.32,18.31,18.32,4700.0,18.32,18.32,18.31,18.32,4700.0
2013-09-10 13:55:00,18.31,18.33,18.3,18.32,7100.0,18.31,18.33,18.3,18.32,7100.0
2013-09-10 14:00:00,18.33,18.33,18.29,18.29,12200.0,18.33,18.33,18.29,18.29,12200.0
2013-09-10 14:05:00,18.29,18.35,18.29,18.35,14900.0,18.29,18.35,18.29,18.35,14900.0
2013-09-10 14:10:00,18.34,18.35,18.31,18.33,20900.0,18.34,18.35,18.31,18.33,20900.0
2013-09-10 14:15:00,18.32,18.32,18.28,18.31,21300.0,18.32,18.32,18.28,18.31,21300.0
2013-09-10 14:20:00,18.31,18.34,18.31,18.34,6500.0,18.31,18.34,18.31,18.34,6500.0
2013-09-10 14:25:00,18.33,18.33,18.32,18.32,3900.0,18.33,18.33,18.32,18.32,3900.0
2013-09-10 14:30:00,18.32,18.32,18.26,18.26,15100.0,18.32,18.32,18.26,18.26,15100.0
2013-09-10 14:35:00,18.26,18.28,18.26,18.28,14700.0,18.26,18.28,18.26,18.28,14700.0
2013-09-10 14:40:00,18.29,18.3,18.29,18.3,7400.0,18.29,18.3,18.29,18.3,7400.0
2013-09-10 14:45:00,18.3,18.31,18.3,18.31,5900.0,18.3,18.31,18.3,18.31,5900.0
2013-09-10 14:50:00,18.31,18.31,18.28,18.29,12800.0,18.31,18.31,18.28,18.29,12800.0
2013-09-10 14:55:00,18.29,18.3,18.28,18.29,12800.0,18.29,18.3,18.28,18.29,12800.0
2013-09-10 15:00:00,18.3,18.32,18.3,18.32,8000.0,18.3,18.32,18.3,18.32,8000.0
2013-09-10 15:05:00,18.32,18.34,18.31,18.32,8100.0,18.32,18.34,18.31,18.32,8100.0
2013-09-10 15:10:00,18.32,18.34,18.31,18.31,11500.0,18.32,18.34,18.31,18.31,11500.0
2013-09-10 15:15:00,18.32,18.34,18.3,18.3,11500.0,18.32,18.34,18.3,18.3,11500.0
2013-09-10 15:20:00,18.31,18.34,18.31,18.32,31400.0,18.31,18.34,18.31,18.32,31400.0
2013-09-10 15:25:00,18.33,18.35,18.32,18.35,13500.0,18.33,18.35,18.32,18.35,13500.0
2013-09-10 15:30:00,18.34,18.35,18.29,18.29,26000.0,18.34,18.35,18.29,18.29,26000.0
2013-09-10 15:35:00,18.29,18.29,18.19,18.2,147700.0,18.29,18.29,18.19,18.2,147700.0
2013-09-10 15:40:00,18.2,18.22,18.19,18.19,43100.0,18.2,18.22,18.19,18.19,43100.0
2013-09-10 15:45:00,18.19,18.21,18.19,18.2,85700.0,18.19,18.21,18.19,18.2,85700.0
2013-09-10 15:50:00,18.19,18.22,18.15,18.21,128000.0,18.19,18.22,18.15,18.21,128000.0
2013-09-10 15:55:00,18.21,18.23,18.12,18.15,304100.0,18.21,18.23,18.12,18.15,304100.0
2013-09-11 09:30:00,17.96,17.98,17.58,17.75,262300.0,17.96,17.98,17.58,17.75,262300.0
2013-09-11 09:35:00,17.72,17.76,17.62,17.7,119000.0,17.72,17.76,17.62,17.7,119000.0
2013-09-11 09:40:00,17.7,17.7,17.43,17.44,125600.0,17.7,17.7,17.43,17.44,125600.0
2013-09-11 09:45:00,17.45,17.46,17.25,17.26,188400.0,17.45,17.46,17.25,17.26,188400.0
2013-09-11 09:50:00,17.26,17.32,17.04,17.15,297100.0,17.26,17.32,17.04,17.15,297100.0
2013-09-11 09:55:00,17.14,17.14,16.96,17.0,325800.0,17.14,17.14,16.96,17.0,325800.0
2013-09-11 10:00:00,17.0,17.19,16.99,17.14,140800.0,17.0,17.19,16.99,17.14,140800.0
2013-09-11 10:05:00,17.15,17.27,17.15,17.26,148100.0,17.15,17.27,17.15,17.26,148100.0
2013-09-11 10:10:00,17.25,17.37,17.23,17.34,116300.0,17.25,17.37,17.23,17.34,116300.0
2013-09-11 10:15:00,17.33,17.36,17.24,17.26,117700.0,17.33,17.36,17.24,17.26,117700.0
2013-09-11 10:20:00,17.27,17.31,17.24,17.28,52800.0,17.27,17.31,17.24,17.28,52800.0
2013-09-11 10:25:00,17.28,17.29,17.2,17.23,90300.0,17.28,17.29,17.2,17.23,90300.0
2013-09-11 10:30:00,17.23,17.23,17.13,17.21,89400.0,17.23,17.23,17.13,17.21,89400.0
2013-09-11 10:35:00,17.2,17.28,17.2,17.24,45300.0,17.2,17.28,17.2,17.24,45300.0
2013-09-11 10:40:00,17.25,17.29,17.24,17.28,17400.0,17.25,17.29,17.24,17.28,17400.0
2013-09-11 10:45:00,17.27,17.27,17.22,17.22,23900.0,17.27,17.27,17.22,17.22,23900.0
2013-09-11 10:50:00,17.22,17.22,17.15,17.16,43600.0,17.22,17.22,17.15,17.16,43600.0
2013-09-11 10:55:00,17.16,17.25,17.13,17.15,60800.0,17.16,17.25,17.13,17.15,60800.0
2013-09-11 11:00:00,17.16,17.27,17.16,17.27,51800.0,17.16,17.27,17.16,17.27,51800.0
2013-09-11 11:05:00,17.27,17.29,17.25,17.25,41600.0,17.27,17.29,17.25,17.25,41600.0
2013-09-11 11:10:00,17.25,17.26,17.19,17.19,77600.0,17.25,17.26,17.19,17.19,77600.0
2013-09-11 11:15:00,17.19,17.21,17.13,17.13,73700.0,17.19,17.21,17.13,17.13,73700.0
2013-09-11 11:20:00,17.13,17.16,17.12,17.15,30600.0,17.13,17.16,17.12,17.15,30600.0
2013-09-11 11:25:00,17.14,17.18,17.1,17.1,55400.0,17.14,17.18,17.1,17.1,55400.0
2013-09-11 11:30:00,17.11,17.17,17.09,17.11,53700.0,17.11,17.17,17.09,17.11,53700.0
2013-09-11 11:35:00,17.11,17.15,17.1,17.11,116200.0,17.11,17.15,17.1,17.11,116200.0
2013-09-11 11:40:00,17.1,17.18,17.1,17.16,78000.0,17.1,17.18,17.1,17.16,78000.0
2013-09-11 11:45:00,17.16,17.17,17.14,17.16,33700.0,17.16,17.17,17.14,17.16,33700.0
2013-09-11 11:50:00,17.15,17.17,17.13,17.16,27000.0,17.15,17.17,17.13,17.16,27000.0
2013-09-11 11:55:00,17.16,17.25,17.15,17.25,47200.0,17.16,17.25,17.15,17.25,47200.0
2013-09-11 12:00:00,17.25,17.26,17.18,17.19,44700.0,17.25,17.26,17.18,17.19,44700.0
2013-09-11 12:05:00,17.19,17.23,17.18,17.2,31300.0,17.19,17.23,17.18,17.2,31300.0
2013-09-11 12:10:00,17.19,17.26,17.18,17.25,77400.0,17.19,17.26,17.18,17.25,77400.0
2013-09-11 12:15:00,17.25,17.25,17.2,17.25,760700.0,17.25,17.25,17.2,17.25,760700.0
2013-09-11 12:20:00,17.25,17.27,17.23,17.25,22600.0,17.25,17.27,17.23,17.25,22600.0
2013-09-11 12:25:00,17.24,17.25,17.23,17.25,15100.0,17.24,17.25,17.23,17.25,15100.0
2013-09-11 12:30:00,17.25,17.25,17.16,17.2,33000.0,17.25,17.25,17.16,17.2,33000.0
2013-09-11 12:35:00,17.2,17.26,17.19,17.25,40400.0,17.2,17.26,17.19,17.25,40400.0
2013-09-11 12:40:00,17.25,17.4,17.25,17.34,138300.0,17.25,17.4,17.25,17.34,138300.0
2013-09-11 12:45:00,17.34,17.35,17.3,17.35,32100.0,17.34,17.35,17.3,17.35,32100.0
2013-09-11 12:50:00,17.35,17.44,17.35,17.4,57800.0,17.35,17.44,17.35,17.4,57800.0
2013-09-11 12:55:00,17.41,17.46,17.37,17.37,60900.0,17.41,17.46,17.37,17.37,60900.0
2013-09-11 13:00:00,17.37,17.41,17.36,17.41,38400.0,17.37,17.41,17.36,17.41,38400.0
2013-09-11 13:05:00,17.4,17.48,17.39,17.46,73000.0,17.4,17.48,17.39,17.46,73000.0
2013-09-11 13:10:00,17.47,17.48,17.39,17.41,29700.0,17.47,17.48,17.39,17.41,29700.0
2013-09-11 13:15:00,17.4,17.42,17.38,17.4,59600.0,17.4,17.42,17.38,17.4,59600.0
2013-09-11 13:20:00,17.41,17.41,17.37,17.4,46400.0,17.41,17.41,17.37,17.4,46400.0
2013-09-11 13:25:00,17.4,17.44,17.38,17.38,124500.0,17.4,17.44,17.38,17.38,124500.0
2013-09-11 13:30:00,17.39,17.47,17.38,17.43,34400.0,17.39,17.47,17.38,17.43,34400.0
2013-09-11 13:35:00,17.43,17.48,17.42,17.42,17700.0,17.43,17.48,17.42,17.42,17700.0
2013-09-11 13:40:00,17.43,17.47,17.42,17.45,9900.0,17.43,17.47,17.42,17.45,9900.0
2013-09-11 13:45:00,17.45,17.46,17.43,17.44,10300.0,17.45,17.46,17.43,17.44,10300.0
2013-09-11 13:50:00,17.44,17.47,17.4,17.4,47300.0,17.44,17.47,17.4,17.4,47300.0
2013-09-11 13:55:00,17.39,17.39,17.37,17.38,14600.0,17.39,17.39,17.37,17.38,14600.0
2013-09-11 14:00:00,17.38,17.39,17.34,17.34,76700.0,17.38,17.39,17.34,17.34,76700.0
2013-09-11 14:05:00,17.34,17.39,17.34,17.35,35700.0,17.34,17.39,17.34,17.35,35700.0
2013-09-11 14:10:00,17.36,17.39,17.33,17.36,79000.0,17.36,17.39,17.33,17.36,79000.0
2013-09-11 14:15:00,17.36,17.42,17.36,17.37,39000.0,17.36,17.42,17.36,17.37,39000.0
2013-09-11 14:20:00,17.36,17.36,17.3,17.31,19300.0,17.36,17.36,17.3,17.31,19300.0
2013-09-11 14:25:00,17.3,17.33,17.3,17.32,27900.0,17.3,17.33,17.3,17.32,27900.0
2013-09-11 14:30:00,17.33,17.36,17.33,17.33,18000.0,17.33,17.36,17.33,17.33,18000.0
2013-09-11 14:35:00,17.34,17.34,17.3,17.31,18700.0,17.34,17.34,17.3,17.31,18700.0
2013-09-11 14:40:00,17.3,17.32,17.3,17.32,7600.0,17.3,17.32,17.3,17.32,7600.0
2013-09-11 14:45:00,17.32,17.32,17.3,17.31,27000.0,17.32,17.32,17.3,17.31,27000.0
2013-09-11 14:50:00,17.32,17.32,17.29,17.29,31900.0,17.32,17.32,17.29,17.29,31900.0
2013-09-11 14:55:00,17.29,17.29,17.25,17.27,29500.0,17.29,17.29,17.25,17.27,29500.0
2013-09-11 15:00:00,17.27,17.28,17.26,17.28,23300.0,17.27,17.28,17.26,17.28,23300.0
2013-09-11 15:05:00,17.28,17.31,17.27,17.29,78800.0,17.28,17.31,17.27,17.29,78800.0
2013-09-11 15:10:00,17.29,17.31,17.28,17.3,20300.0,17.29,17.31,17.28,17.3,20300.0
2013-09-11 15:15:00,17.3,17.31,17.27,17.27,26700.0,17.3,17.31,17.27,17.27,26700.0
2013-09-11 15:20:00,17.27,17.28,17.25,17.25,50300.0,17.27,17.28,17.25,17.25,50300.0
2013-09-11 15:25:00,17.25,17.26,17.25,17.25,21000.0,17.25,17.26,17.25,17.25,21000.0
2013-09-11 15:30:00,17.26,17.26,17.22,17.23,69700.0,17.26,17.26,17.22,17.23,69700.0
2013-09-11 15:35:00,17.23,17.23,17.2,17.21,39000.0,17.23,17.23,17.2,17.21,39000.0
2013-09-11 15:40:00,17.21,17.25,17.18,17.25,73500.0,17.21,17.25,17.18,17.25,73500.0
2013-09-11 15:45:00,17.25,17.28,17.24,17.28,63000.0,17.25,17.28,17.24,17.28,63000.0
2013-09-11 15:50:00,17.28,17.32,17.28,17.28,102500.0,17.28,17.32,17.28,17.28,102500.0
2013-09-11 15:55:00,17.29,17.3,17.28,17.3,142500.0,17.29,17.3,17.28,17.3,142500.0
2013-09-12 09:30:00,17.33,17.39,17.31,17.37,28000.0,17.33,17.39,17.31,17.37,28000.0
2013-09-12 09:35:00,17.36,17.36,17.24,17.27,23800.0,17.36,17.36,17.24,17.27,23800.0
2013-09-12 09:40:00,17.26,17.26,17.2,17.25,11900.0,17.26,17.26,17.2,17.25,11900.0
2013-09-12 09:45:00,17.26,17.35,17.26,17.31,21900.0,17.26,17.35,17.26,17.31,21900.0
2013-09-12 09:50:00,17.3,17.38,17.26,17.38,13000.0,17.3,17.38,17.26,17.38,13000.0
2013-09-12 09:55:00,17.39,17.46,17.39,17.46,20200.0,17.39,17.46,17.39,17.46,20200.0
2013-09-12 10:00:00,17.46,17.49,17.43,17.47,17400.0,17.46,17.49,17.43,17.47,17400.0
2013-09-12 10:05:00,17.47,17.52,17.47,17.49,17200.0,17.47,17.52,17.47,17.49,17200.0
2013-09-12 10:10:00,17.48,17.48,17.37,17.4,19600.0,17.48,17.48,17.37,17.4,19600.0
2013-09-12 10:15:00,17.4,17.45,17.4,17.41,10400.0,17.4,17.45,17.4,17.41,10400.0
2013-09-12 10:20:00,17.4,17.44,17.36,17.44,15500.0,17.4,17.44,17.36,17.44,15500.0
2013-09-12 10:25:00,17.44,17.48,17.42,17.42,30100.0,17.44,17.48,17.42,17.42,30100.0
2013-09-12 10:30:00,17.42,17.46,17.41,17.46,18300.0,17.42,17.46,17.41,17.46,18300.0
2013-09-12 10:35:00,17.45,17.45,17.36,17.36,25700.0,17.45,17.45,17.36,17.36,25700.0
2013-09-12 10:40:00,17.35,17.36,17.33,17.34,12100.0,17.35,17.36,17.33,17.34,12100.0
2013-09-12 10:45:00,17.34,17.36,17.3,17.3,14800.0,17.34,17.36,17.3,17.3,14800.0
2013-09-12 10:50:00,17.3,17.37,17.3,17.37,14300.0,17.3,17.37,17.3,17.37,14300.0
2013-09-12 10:55:00,17.37,17.37,17.31,17.32,16600.0,17.37,17.37,17.31,17.32,16600.0
2013-09-12 11:00:00,17.31,17.36,17.31,17.36,16100.0,17.31,17.36,17.31,17.36,16100.0
2013-09-12 11:05:00,17.36,17.4,17.36,17.36,28500.0,17.36,17.4,17.36,17.36,28500.0
2013-09-12 11:10:00,17.36,17.36,17.35,17.35,14900.0,17.36,17.36,17.35,17.35,14900.0
2013-09-12 11:15:00,17.35,17.36,17.28,17.28,16300.0,17.35,17.36,17.28,17.28,16300.0
2013-09-12 11:20:00,17.28,17.34,17.28,17.34,9500.0,17.28,17.34,17.28,17.34,9500.0
2013-09-12 11:25:00,17.34,17.34,17.3,17.31,16700.0,17.34,17.34,17.3,17.31,16700.0
2013-09-12 11:30:00,17.31,17.31,17.23,17.23,16200.0,17.31,17.31,17.23,17.23,16200.0
2013-09-12 11:35:00,17.23,17.24,17.2,17.21,46400.0,17.23,17.24,17.2,17.21,46400.0
2013-09-12 11:40:00,17.21,17.28,17.2,17.27,22500.0,17.21,17.28,17.2,17.27,22500.0
2013-09-12 11:45:00,17.27,17.31,17.25,17.29,32900.0,17.27,17.31,17.25,17.29,32900.0
2013-09-12 11:50:00,17.29,17.31,17.28,17.31,28500.0,17.29,17.31,17.28,17.31,28500.0
2013-09-12 11:55:00,17.32,17.32,17.3,17.3,5600.0,17.32,17.32,17.3,17.3,5600.0
2013-09-12 12:00:00,17.3,17.3,17.27,17.29,13600.0,17.3,17.3,17.27,17.29,13600.0
2013-09-12 12:05:00,17.3,17.3,17.29,17.3,7700.0,17.3,17.3,17.29,17.3,7700.0
2013-09-12 12:10:00,17.3,17.31,17.28,17.29,8800.0,17.3,17.31,17.28,17.29,8800.0
2013-09-12 12:15:00,17.29,17.31,17.29,17.29,11500.0,17.29,17.31,17.29,17.29,11500.0
2013-09-12 12:20:00,17.3,17.3,17.27,17.28,13700.0,17.3,17.3,17.27,17.28,13700.0
2013-09-12 12:25:00,17.27,17.3,17.26,17.29,12100.0,17.27,17.3,17.26,17.29,12100.0
2013-09-12 12:30:00,17.28,17.3,17.28,17.29,7500.0,17.28,17.3,17.28,17.29,7500.0
2013-09-12 12:35:00,17.3,17.31,17.29,17.31,7300.0,17.3,17.31,17.29,17.31,7300.0
2013-09-12 12:40:00,17.31,17.31,17.3,17.31,5700.0,17.31,17.31,17.3,17.31,5700.0
2013-09-12 12:45:00,17.31,17.34,17.29,17.31,18600.0,17.31,17.34,17.29,17.31,18600.0
2013-09-12 12:50:00,17.3,17.35,17.29,17.31,36100.0,17.3,17.35,17.29,17.31,36100.0
2013-09-12 12:55:00,17.31,17.34,17.31,17.33,11200.0,17.31,17.34,17.31,17.33,11200.0
2013-09-12 13:00:00,17.33,17.34,17.31,17.34,50500.0,17.33,17.34,17.31,17.34,50500.0
2013-09-12 13:05:00,17.33,17.33,17.3,17.33,22100.0,17.33,17.33,17.3,17.33,22100.0
2013-09-12 13:10:00,17.34,17.38,17.34,17.38,16900.0,17.34,17.38,17.34,17.38,16900.0
2013-09-12 13:15:00,17.37,17.39,17.34,17.37,27500.0,17.37,17.39,17.34,17.37,27500.0
2013-09-12 13:20:00,17.37,17.39,17.35,17.35,11300.0,17.37,17.39,17.35,17.35,11300.0
2013-09-12 13:25:00,17.34,17.36,17.31,17.35,30900.0,17.34,17.36,17.31,17.35,30900.0
2013-09-12 13:30:00,17.34,17.35,17.31,17.32,25300.0,17.34,17.35,17.31,17.32,25300.0
2013-09-12 13:35:00,17.32,17.35,17.32,17.34,20900.0,17.32,17.35,17.32,17.34,20900.0
2013-09-12 13:40:00,17.34,17.36,17.32,17.33,25100.0,17.34,17.36,17.32,17.33,25100.0
2013-09-12 13:45:00,17.33,17.34,17.33,17.34,5800.0,17.33,17.34,17.33,17.34,5800.0
2013-09-12 13:50:00,17.34,17.35,17.32,17.34,19000.0,17.34,17.35,17.32,17.34,19000.0
2013-09-12 13:55:00,17.35,17.35,17.32,17.32,8400.0,17.35,17.35,17.32,17.32,8400.0
2013-09-12 14:00:00,17.32,17.34,17.32,17.33,23400.0,17.32,17.34,17.32,17.33,23400.0
2013-09-12 14:05:00,17.33,17.36,17.33,17.35,53800.0,17.33,17.36,17.33,17.35,53800.0
2013-09-12 14:10:00,17.35,17.35,17.34,17.35,3000.0,17.35,17.35,17.34,17.35,3000.0
2013-09-12 14:15:00,17.35,17.38,17.35,17.37,57000.0,17.35,17.38,17.35,17.37,57000.0
2013-09-12 14:20:00,17.37,17.38,17.36,17.37,22400.0,17.37,17.38,17.36,17.37,22400.0
2013-09-12 14:25:00,17.37,17.38,17.36,17.37,12300.0,17.37,17.38,17.36,17.37,12300.0
2013-09-12 14:30:00,17.38,17.38,17.35,17.36,8700.0,17.38,17.38,17.35,17.36,8700.0
2013-09-12 14:35:00,17.36,17.36,17.34,17.34,10500.0,17.36,17.36,17.34,17.34,10500.0
2013-09-12 14:40:00,17.34,17.35,17.33,17.34,4200.0,17.34,17.35,17.33,17.34,4200.0
2013-09-12 14:45:00,17.34,17.37,17.33,17.37,16800.0,17.34,17.37,17.33,17.37,16800.0
2013-09-12 14:50:00,17.37,17.37,17.37,17.37,3800.0,17.37,17.37,17.37,17.37,3800.0
2013-09-12 14:55:00,17.37,17.38,17.36,17.38,9100.0,17.37,17.38,17.36,17.38,9100.0
2013-09-12 15:00:00,17.37,17.38,17.37,17.38,6500.0,17.37,17.38,17.37,17.38,6500.0
2013-09-12 15:05:00,17.38,17.39,17.34,17.35,23700.0,17.38,17.39,17.34,17.35,23700.0
2013-09-12 15:10:00,17.35,17.36,17.34,17.36,9500.0,17.35,17.36,17.34,17.36,9500.0
2013-09-12 15:15:00,17.36,17.37,17.35,17.36,25500.0,17.36,17.37,17.35,17.36,25500.0
2013-09-12 15:20:00,17.35,17.36,17.34,17.34,24100.0,17.35,17.36,17.34,17.34,24100.0
2013-09-12 15:25:00,17.34,17.35,17.31,17.31,16000.0,17.34,17.35,17.31,17.31,16000.0
2013-09-12 15:30:00,17.31,17.34,17.31,17.32,28900.0,17.31,17.34,17.31,17.32,28900.0
2013-09-12 15:35:00,17.32,17.32,17.31,17.31,18700.0,17.32,17.32,17.31,17.31,18700.0
2013-09-12 15:40:00,17.31,17.32,17.28,17.28,33200.0,17.31,17.32,17.28,17.28,33200.0
2013-09-12 15:45:00,17.29,17.29,17.24,17.24,69500.0,17.29,17.29,17.24,17.24,69500.0
2013-09-12 15:50:00,17.24,17.25,17.24,17.25,31100.0,17.24,17.25,17.24,17.25,31100.0
2013-09-12 15:55:00,17.24,17.25,17.24,17.24,65500.0,17.24,17.25,17.24,17.24,65500.0
2013-09-13 09:30:00,17.39,17.39,17.25,17.34,31400.0,17.39,17.39,17.25,17.34,31400.0
2013-09-13 09:35:00,17.34,17.42,17.34,17.36,23300.0,17.34,17.42,17.34,17.36,23300.0
2013-09-13 09:40:00,17.36,17.39,17.33,17.36,10600.0,17.36,17.39,17.33,17.36,10600.0
2013-09-13 09:45:00,17.36,17.41,17.35,17.38,9700.0,17.36,17.41,17.35,17.38,9700.0
2013-09-13 09:50:00,17.38,17.42,17.36,17.42,14800.0,17.38,17.42,17.36,17.42,14800.0
2013-09-13 09:55:00,17.41,17.46,17.38,17.42,28700.0,17.41,17.46,17.38,17.42,28700.0
2013-09-13 10:00:00,17.42,17.44,17.37,17.39,65600.0,17.42,17.44,17.37,17.39,65600.0
2013-09-13 10:05:00,17.39,17.41,17.34,17.34,30800.0,17.39,17.41,17.34,17.34,30800.0
2013-09-13 10:10:00,17.34,17.36,17.31,17.31,40200.0,17.34,17.36,17.31,17.31,40200.0
2013-09-13 10:15:00,17.31,17.32,17.3,17.32,6500.0,17.31,17.32,17.3,17.32,6500.0
2013-09-13 10:20:00,17.32,17.36,17.31,17.36,13800.0,17.32,17.36,17.31,17.36,13800.0
2013-09-13 10:25:00,17.36,17.46,17.36,17.42,103300.0,17.36,17.46,17.36,17.42,103300.0
2013-09-13 10:30:00,17.41,17.41,17.38,17.39,29300.0,17.41,17.41,17.38,17.39,29300.0
2013-09-13 10:35:00,17.39,17.42,17.38,17.4,33800.0,17.39,17.42,17.38,17.4,33800.0
2013-09-13 10:40:00,17.4,17.42,17.4,17.4,34500.0,17.4,17.42,17.4,17.4,34500.0
2013-09-13 10:45:00,17.4,17.4,17.36,17.36,5600.0,17.4,17.4,17.36,17.36,5600.0
2013-09-13 10:50:00,17.37,17.39,17.36,17.39,9900.0,17.37,17.39,17.36,17.39,9900.0
2013-09-13 10:55:00,17.38,17.39,17.38,17.39,1400.0,17.38,17.39,17.38,17.39,1400.0
2013-09-13 11:00:00,17.38,17.4,17.37,17.4,13800.0,17.38,17.4,17.37,17.4,13800.0
2013-09-13 11:05:00,17.39,17.42,17.38,17.38,43800.0,17.39,17.42,17.38,17.38,43800.0
2013-09-13 11:10:00,17.38,17.4,17.36,17.39,11400.0,17.38,17.4,17.36,17.39,11400.0
2013-09-13 11:15:00,17.39,17.4,17.39,17.39,8700.0,17.39,17.4,17.39,17.39,8700.0
2013-09-13 11:20:00,17.39,17.4,17.38,17.39,12300.0,17.39,17.4,17.38,17.39,12300.0
2013-09-13 11:25:00,17.39,17.41,17.39,17.4,14800.0,17.39,17.41,17.39,17.4,14800.0
2013-09-13 11:30:00,17.39,17.4,17.39,17.39,1300.0,17.39,17.4,17.39,17.39,1300.0
2013-09-13 11:35:00,17.39,17.4,17.39,17.4,9200.0,17.39,17.4,17.39,17.4,9200.0
2013-09-13 11:40:00,17.4,17.41,17.4,17.41,11700.0,17.4,17.41,17.4,17.41,11700.0
2013-09-13 11:45:00,17.41,17.42,17.4,17.42,31700.0,17.41,17.42,17.4,17.42,31700.0
2013-09-13 11:50:00,17.43,17.44,17.43,17.43,6100.0,17.43,17.44,17.43,17.43,6100.0
2013-09-13 11:55:00,17.44,17.44,17.43,17.44,1500.0,17.44,17.44,17.43,17.44,1500.0
2013-09-13 12:00:00,17.44,17.61,17.43,17.6,83700.0,17.44,17.61,17.43,17.6,83700.0
2013-09-13 12:05:00,17.6,17.71,17.57,17.71,110000.0,17.6,17.71,17.57,17.71,110000.0
2013-09-13 12:10:00,17.71,17.78,17.7,17.78,50800.0,17.71,17.78,17.7,17.78,50800.0
2013-09-13 12:15:00,17.79,17.84,17.77,17.84,53000.0,17.79,17.84,17.77,17.84,53000.0
2013-09-13 12:20:00,17.83,17.83,17.74,17.75,53200.0,17.83,17.83,17.74,17.75,53200.0
2013-09-13 12:25:00,17.75,17.75,17.69,17.69,10000.0,17.75,17.75,17.69,17.69,10000.0
2013-09-13 12:30:00,17.7,17.72,17.66,17.71,22400.0,17.7,17.72,17.66,17.71,22400.0
2013-09-13 12:35:00,17.71,17.71,17.69,17.7,6800.0,17.71,17.71,17.69,17.7,6800.0
2013-09-13 12:40:00,17.7,17.74,17.64,17.64,28100.0,17.7,17.74,17.64,17.64,28100.0
2013-09-13 12:45:00,17.64,17.7,17.63,17.7,7000.0,17.64,17.7,17.63,17.7,7000.0
2013-09-13 12:50:00,17.7,17.7,17.66,17.69,14900.0,17.7,17.7,17.66,17.69,14900.0
2013-09-13 12:55:00,17.7,17.7,17.66,17.69,9000.0,17.7,17.7,17.66,17.69,9000.0
2013-09-13 13:00:00,17.69,17.7,17.66,17.67,18800.0,17.69,17.7,17.66,17.67,18800.0
2013-09-13 13:05:00,17.66,17.67,17.65,17.65,6300.0,17.66,17.67,17.65,17.65,6300.0
2013-09-13 13:10:00,17.64,17.64,17.6,17.6,22300.0,17.64,17.64,17.6,17.6,22300.0
2013-09-13 13:15:00,17.6,17.61,17.6,17.61,1000.0,17.6,17.61,17.6,17.61,1000.0
2013-09-13 13:20:00,17.6,17.6,17.54,17.54,11600.0,17.6,17.6,17.54,17.54,11600.0
2013-09-13 13:25:00,17.55,17.69,17.55,17.69,48300.0,17.55,17.69,17.55,17.69,48300.0
2013-09-13 13:30:00,17.69,17.7,17.67,17.69,18700.0,17.69,17.7,17.67,17.69,18700.0
2013-09-13 13:35:00,17.68,17.69,17.65,17.65,18500.0,17.68,17.69,17.65,17.65,18500.0
2013-09-13 13:40:00,17.65,17.66,17.65,17.65,2000.0,17.65,17.66,17.65,17.65,2000.0
2013-09-13 13:45:00,17.65,17.68,17.64,17.64,15600.0,17.65,17.68,17.64,17.64,15600.0
2013-09-13 13:50:00,17.65,17.65,17.62,17.64,10100.0,17.65,17.65,17.62,17.64,10100.0
2013-09-13 13:55:00,17.65,17.71,17.64,17.68,18300.0,17.65,17.71,17.64,17.68,18300.0
2013-09-13 14:00:00,17.69,17.71,17.69,17.7,12900.0,17.69,17.71,17.69,17.7,12900.0
2013-09-13 14:05:00,17.7,17.7,17.63,17.64,33200.0,17.7,17.7,17.63,17.64,33200.0
2013-09-13 14:10:00,17.64,17.7,17.64,17.69,26300.0,17.64,17.7,17.64,17.69,26300.0
2013-09-13 14:15:00,17.69,17.69,17.64,17.64,23500.0,17.69,17.69,17.64,17.64,23500.0
2013-09-13 14:20:00,17.64,17.67,17.62,17.67,12200.0,17.64,17.67,17.62,17.67,12200.0
2013-09-13 14:25:00,17.67,17.7,17.67,17.69,10100.0,17.67,17.7,17.67,17.69,10100.0
2013-09-13 14:30:00,17.68,17.71,17.67,17.71,18900.0,17.68,17.71,17.67,17.71,18900.0
2013-09-13 14:35:00,17.71,17.76,17.71,17.76,24400.0,17.71,17.76,17.71,17.76,24400.0
2013-09-13 14:40:00,17.77,17.77,17.71,17.72,16100.0,17.77,17.77,17.71,17.72,16100.0
2013-09-13 14:45:00,17.73,17.77,17.7,17.72,38700.0,17.73,17.77,17.7,17.72,38700.0
2013-09-13 14:50:00,17.72,17.73,17.71,17.73,7200.0,17.72,17.73,17.71,17.73,7200.0
2013-09-13 14:55:00,17.72,17.72,17.7,17.7,12400.0,17.72,17.72,17.7,17.7,12400.0
2013-09-13 15:00:00,17.7,17.7,17.63,17.63,50900.0,17.7,17.7,17.63,17.63,50900.0
2013-09-13 15:05:00,17.63,17.63,17.59,17.61,23000.0,17.63,17.63,17.59,17.61,23000.0
2013-09-13 15:10:00,17.61,17.65,17.61,17.65,25700.0,17.61,17.65,17.61,17.65,25700.0
2013-09-13 15:15:00,17.64,17.66,17.61,17.61,18600.0,17.64,17.66,17.61,17.61,18600.0
2013-09-13 15:20:00,17.62,17.63,17.6,17.62,37300.0,17.62,17.63,17.6,17.62,37300.0
2013-09-13 15:25:00,17.62,17.62,17.59,17.6,14000.0,17.62,17.62,17.59,17.6,14000.0
2013-09-13 15:30:00,17.6,17.63,17.59,17.63,82700.0,17.6,17.63,17.59,17.63,82700.0
2013-09-13 15:35:00,17.62,17.65,17.6,17.64,89600.0,17.62,17.65,17.6,17.64,89600.0
2013-09-13 15:40:00,17.64,17.69,17.64,17.65,56500.0,17.64,17.69,17.64,17.65,56500.0
2013-09-13 15:45:00,17.66,17.68,17.65,17.67,70800.0,17.66,17.68,17.65,17.67,70800.0
2013-09-13 15:50:00,17.68,17.68,17.61,17.61,81400.0,17.68,17.68,17.61,17.61,81400.0
2013-09-13 15:55:00,17.62,17.67,17.61,17.66,101400.0,17.62,17.67,17.61,17.66,101400.0
2013-09-16 09:30:00,18.19,18.19,17.9,18.04,173400.0,18.19,18.19,17.9,18.04,173400.0
2013-09-16 09:35:00,18.04,18.06,17.87,17.87,41900.0,18.04,18.06,17.87,17.87,41900.0
2013-09-16 09:40:00,17.89,17.92,17.79,17.81,60200.0,17.89,17.92,17.79,17.81,60200.0
2013-09-16 09:45:00,17.8,17.8,17.7,17.77,43700.0,17.8,17.8,17.7,17.77,43700.0
2013-09-16 09:50:00,17.76,17.85,17.7,17.72,78000.0,17.76,17.85,17.7,17.72,78000.0
2013-09-16 09:55:00,17.72,17.77,17.61,17.62,61100.0,17.72,17.77,17.61,17.62,61100.0
2013-09-16 10:00:00,17.61,17.61,17.52,17.54,58300.0,17.61,17.61,17.52,17.54,58300.0
2013-09-16 10:05:00,17.54,17.58,17.54,17.56,32000.0,17.54,17.58,17.54,17.56,32000.0
2013-09-16 10:10:00,17.55,17.62,17.55,17.61,27200.0,17.55,17.62,17.55,17.61,27200.0
2013-09-16 10:15:00,17.62,17.67,17.61,17.67,18700.0,17.62,17.67,17.61,17.67,18700.0
2013-09-16 10:20:00,17.67,17.73,17.65,17.73,29900.0,17.67,17.73,17.65,17.73,29900.0
2013-09-16 10:25:00,17.73,17.84,17.73,17.81,81600.0,17.73,17.84,17.73,17.81,81600.0
2013-09-16 10:30:00,17.8,17.87,17.79,17.84,78600.0,17.8,17.87,17.79,17.84,78600.0
2013-09-16 10:35:00,17.84,17.85,17.79,17.79,35200.0,17.84,17.85,17.79,17.79,35200.0
2013-09-16 10:40:00,17.79,17.81,17.77,17.8,27200.0,17.79,17.81,17.77,17.8,27200.0
2013-09-16 10:45:00,17.79,17.9,17.79,17.89,29200.0,17.79,17.9,17.79,17.89,29200.0
2013-09-16 10:50:00,17.88,17.96,17.87,17.94,53300.0,17.88,17.96,17.87,17.94,53300.0
2013-09-16 10:55:00,17.95,17.97,17.88,17.94,52100.0,17.95,17.97,17.88,17.94,52100.0
2013-09-16 11:00:00,17.94,17.96,17.87,17.87,48000.0,17.94,17.96,17.87,17.87,48000.0
2013-09-16 11:05:00,17.88,17.97,17.86,17.96,30200.0,17.88,17.97,17.86,17.96,30200.0
2013-09-16 11:10:00,17.96,17.99,17.95,17.98,20800.0,17.96,17.99,17.95,17.98,20800.0
2013-09-16 11:15:00,17.98,18.0,17.95,17.95,57000.0,17.98,18.0,17.95,17.95,57000.0
2013-09-16 11:20:00,17.96,17.98,17.93,17.95,53000.0,17.96,17.98,17.93,17.95,53000.0
2013-09-16 11:25:00,17.95,17.95,17.88,17.88,14200.0,17.95,17.95,17.88,17.88,14200.0
2013-09-16 11:30:00,17.88,17.88,17.8,17.8,22000.0,17.88,17.88,17.8,17.8,22000.0
2013-09-16 11:35:00,17.8,17.81,17.72,17.73,29000.0,17.8,17.81,17.72,17.73,29000.0
2013-09-16 11:40:00,17.73,17.76,17.73,17.75,33000.0,17.73,17.76,17.73,17.75,33000.0
2013-09-16 11:45:00,17.75,17.83,17.75,17.82,18000.0,17.75,17.83,17.75,17.82,18000.0
2013-09-16 11:50:00,17.81,17.85,17.8,17.8,25000.0,17.81,17.85,17.8,17.8,25000.0
2013-09-16 11:55:00,17.8,17.81,17.77,17.78,22300.0,17.8,17.81,17.77,17.78,22300.0
2013-09-16 12:00:00,17.79,17.79,17.77,17.78,10400.0,17.79,17.79,17.77,17.78,10400.0
2013-09-16 12:05:00,17.78,17.86,17.78,17.86,6300.0,17.78,17.86,17.78,17.86,6300.0
2013-09-16 12:10:00,17.86,17.86,17.75,17.75,25500.0,17.86,17.86,17.75,17.75,25500.0
2013-09-16 12:15:00,17.75,17.8,17.73,17.75,45600.0,17.75,17.8,17.73,17.75,45600.0
2013-09-16 12:20:00,17.74,17.78,17.74,17.77,26100.0,17.74,17.78,17.74,17.77,26100.0
2013-09-16 12:25:00,17.78,17.78,17.74,17.77,20200.0,17.78,17.78,17.74,17.77,20200.0
2013-09-16 12:30:00,17.77,17.81,17.76,17.79,27300.0,17.77,17.81,17.76,17.79,27300.0
2013-09-16 12:35:00,17.8,17.8,17.69,17.71,49400.0,17.8,17.8,17.69,17.71,49400.0
2013-09-16 12:40:00,17.71,17.72,17.7,17.72,5000.0,17.71,17.72,17.7,17.72,5000.0
2013-09-16 12:45:00,17.71,17.73,17.69,17.69,15200.0,17.71,17.73,17.69,17.69,15200.0
2013-09-16 12:50:00,17.69,17.72,17.66,17.72,27800.0,17.69,17.72,17.66,17.72,27800.0
2013-09-16 12:55:00,17.72,17.72,17.67,17.67,17700.0,17.72,17.72,17.67,17.67,17700.0
2013-09-16 13:00:00,17.67,17.73,17.67,17.73,7600.0,17.67,17.73,17.67,17.73,7600.0
2013-09-16 13:05:00,17.72,17.73,17.68,17.69,16800.0,17.72,17.73,17.68,17.69,16800.0
2013-09-16 13:10:00,17.68,17.7,17.68,17.69,3900.0,17.68,17.7,17.68,17.69,3900.0
2013-09-16 13:15:00,17.69,17.7,17.59,17.59,40900.0,17.69,17.7,17.59,17.59,40900.0
2013-09-16 13:20:00,17.59,17.6,17.5,17.52,87700.0,17.59,17.6,17.5,17.52,87700.0
2013-09-16 13:25:00,17.53,17.53,17.43,17.47,55200.0,17.53,17.53,17.43,17.47,55200.0
2013-09-16 13:30:00,17.48,17.55,17.48,17.51,16700.0,17.48,17.55,17.48,17.51,16700.0
2013-09-16 13:35:00,17.5,17.51,17.43,17.44,36700.0,17.5,17.51,17.43,17.44,36700.0
2013-09-16 13:40:00,17.44,17.44,17.26,17.32,83700.0,17.44,17.44,17.26,17.32,83700.0
2013-09-16 13:45:00,17.32,17.35,17.2,17.2,116000.0,17.32,17.35,17.2,17.2,116000.0
2013-09-16 13:50:00,17.2,17.27,17.14,17.21,99500.0,17.2,17.27,17.14,17.21,99500.0
2013-09-16 13:55:00,17.22,17.32,17.21,17.25,44700.0,17.22,17.32,17.21,17.25,44700.0
2013-09-16 14:00:00,17.26,17.34,17.25,17.25,52400.0,17.26,17.34,17.25,17.25,52400.0
2013-09-16 14:05:00,17.25,17.27,17.25,17.25,28400.0,17.25,17.27,17.25,17.25,28400.0
2013-09-16 14:10:00,17.26,17.3,17.23,17.3,28600.0,17.26,17.3,17.23,17.3,28600.0
2013-09-16 14:15:00,17.29,17.36,17.29,17.36,21800.0,17.29,17.36,17.29,17.36,21800.0
2013-09-16 14:20:00,17.36,17.39,17.35,17.35,27500.0,17.36,17.39,17.35,17.35,27500.0
2013-09-16 14:25:00,17.36,17.37,17.35,17.36,12800.0,17.36,17.37,17.35,17.36,12800.0
2013-09-16 14:30:00,17.37,17.38,17.29,17.29,34700.0,17.37,17.38,17.29,17.29,34700.0
2013-09-16 14:35:00,17.3,17.32,17.24,17.24,36500.0,17.3,17.32,17.24,17.24,36500.0
2013-09-16 14:40:00,17.25,17.26,17.16,17.18,53300.0,17.25,17.26,17.16,17.18,53300.0
2013-09-16 14:45:00,17.18,17.26,17.17,17.18,64900.0,17.18,17.26,17.17,17.18,64900.0
2013-09-16 14:50:00,17.18,17.26,17.18,17.26,28400.0,17.18,17.26,17.18,17.26,28400.0
2013-09-16 14:55:00,17.26,17.29,17.24,17.24,23400.0,17.26,17.29,17.24,17.24,23400.0
2013-09-16 15:00:00,17.25,17.27,17.22,17.27,22200.0,17.25,17.27,17.22,17.27,22200.0
2013-09-16 15:05:00,17.28,17.3,17.27,17.29,49800.0,17.28,17.3,17.27,17.29,49800.0
2013-09-16 15:10:00,17.29,17.31,17.28,17.3,48600.0,17.29,17.31,17.28,17.3,48600.0
2013-09-16 15:15:00,17.3,17.31,17.23,17.23,44500.0,17.3,17.31,17.23,17.23,44500.0
2013-09-16 15:20:00,17.23,17.23,17.19,17.22,36600.0,17.23,17.23,17.19,17.22,36600.0
2013-09-16 15:25:00,17.22,17.27,17.22,17.27,12200.0,17.22,17.27,17.22,17.27,12200.0
2013-09-16 15:30:00,17.27,17.33,17.26,17.32,56600.0,17.27,17.33,17.26,17.32,56600.0
2013-09-16 15:35:00,17.32,17.32,17.27,17.28,32200.0,17.32,17.32,17.27,17.28,32200.0
2013-09-16 15:40:00,17.28,17.3,17.28,17.3,38600.0,17.28,17.3,17.28,17.3,38600.0
2013-09-16 15:45:00,17.3,17.34,17.27,17.34,119900.0,17.3,17.34,17.27,17.34,119900.0
2013-09-16 15:50:00,17.34,17.35,17.31,17.31,54300.0,17.34,17.35,17.31,17.31,54300.0
2013-09-16 15:55:00,17.31,17.36,17.28,17.36,152900.0,17.31,17.36,17.28,17.36,152900.0
2013-09-17 09:30:00,17.6,17.7,17.48,17.58,303500.0,17.6,17.7,17.48,17.58,303500.0
2013-09-17 09:35:00,17.58,17.6,17.48,17.48,114900.0,17.58,17.6,17.48,17.48,114900.0
2013-09-17 09:40:00,17.49,17.49,16.88,16.96,264600.0,17.49,17.49,16.88,16.96,264600.0
2013-09-17 09:45:00,16.97,17.13,16.97,17.0,153100.0,16.97,17.13,16.97,17.0,153100.0
2013-09-17 09:50:00,17.03,17.1,16.95,16.95,144600.0,17.03,17.1,16.95,16.95,144600.0
2013-09-17 09:55:00,16.96,17.0,16.86,16.88,136200.0,16.96,17.0,16.86,16.88,136200.0
2013-09-17 10:00:00,16.88,16.98,16.83,16.94,96900.0,16.88,16.98,16.83,16.94,96900.0
2013-09-17 10:05:00,16.93,16.93,16.78,16.78,130500.0,16.93,16.93,16.78,16.78,130500.0
2013-09-17 10:10:00,16.79,16.79,16.58,16.76,380000.0,16.79,16.79,16.58,16.76,380000.0
2013-09-17 10:15:00,16.76,16.87,16.65,16.77,182200.0,16.76,16.87,16.65,16.77,182200.0
2013-09-17 10:20:00,16.76,16.82,16.72,16.76,127500.0,16.76,16.82,16.72,16.76,127500.0
2013-09-17 10:25:00,16.76,16.76,16.66,16.66,172100.0,16.76,16.76,16.66,16.66,172100.0
2013-09-17 10:30:00,16.67,16.8,16.66,16.78,83400.0,16.67,16.8,16.66,16.78,83400.0
2013-09-17 10:35:00,16.78,16.79,16.62,16.62,122000.0,16.78,16.79,16.62,16.62,122000.0
2013-09-17 10:40:00,16.62,16.67,16.59,16.64,144400.0,16.62,16.67,16.59,16.64,144400.0
2013-09-17 10:45:00,16.64,16.69,16.62,16.62,51800.0,16.64,16.69,16.62,16.62,51800.0
2013-09-17 10:50:00,16.62,16.7,16.62,16.68,41900.0,16.62,16.7,16.62,16.68,41900.0
2013-09-17 10:55:00,16.69,16.69,16.59,16.59,119400.0,16.69,16.69,16.59,16.59,119400.0
2013-09-17 11:00:00,16.59,16.6,16.47,16.57,201400.0,16.59,16.6,16.47,16.57,201400.0
2013-09-17 11:05:00,16.57,16.59,16.5,16.51,137100.0,16.57,16.59,16.5,16.51,137100.0
2013-09-17 11:10:00,16.5,16.55,16.5,16.5,118700.0,16.5,16.55,16.5,16.5,118700.0
2013-09-17 11:15:00,16.5,16.52,16.44,16.52,185800.0,16.5,16.52,16.44,16.52,185800.0
2013-09-17 11:20:00,16.52,16.66,16.52,16.64,104900.0,16.52,16.66,16.52,16.64,104900.0
2013-09-17 11:25:00,16.65,16.78,16.64,16.7,140500.0,16.65,16.78,16.64,16.7,140500.0
2013-09-17 11:30:00,16.7,16.7,16.65,16.68,81000.0,16.7,16.7,16.65,16.68,81000.0
2013-09-17 11:35:00,16.68,16.81,16.68,16.75,91000.0,16.68,16.81,16.68,16.75,91000.0
2013-09-17 11:40:00,16.75,16.78,16.72,16.75,57500.0,16.75,16.78,16.72,16.75,57500.0
2013-09-17 11:45:00,16.75,16.78,16.75,16.75,45000.0,16.75,16.78,16.75,16.75,45000.0
2013-09-17 11:50:00,16.75,16.79,16.7,16.73,63000.0,16.75,16.79,16.7,16.73,63000.0
2013-09-17 11:55:00,16.75,16.83,16.74,16.82,57000.0,16.75,16.83,16.74,16.82,57000.0
2013-09-17 12:00:00,16.81,16.91,16.81,16.87,65600.0,16.81,16.91,16.81,16.87,65600.0
2013-09-17 12:05:00,16.86,16.86,16.81,16.85,31200.0,16.86,16.86,16.81,16.85,31200.0
2013-09-17 12:10:00,16.85,16.85,16.82,16.83,12400.0,16.85,16.85,16.82,16.83,12400.0
2013-09-17 12:15:00,16.83,16.83,16.82,16.83,11100.0,16.83,16.83,16.82,16.83,11100.0
2013-09-17 12:20:00,16.82,16.86,16.82,16.86,19300.0,16.82,16.86,16.82,16.86,19300.0
2013-09-17 12:25:00,16.85,16.87,16.81,16.83,95400.0,16.85,16.87,16.81,16.83,95400.0
2013-09-17 12:30:00,16.83,16.83,16.77,16.79,40000.0,16.83,16.83,16.77,16.79,40000.0
2013-09-17 12:35:00,16.79,16.79,16.75,16.78,38900.0,16.79,16.79,16.75,16.78,38900.0
2013-09-17 12:40:00,16.78,16.85,16.78,16.85,26500.0,16.78,16.85,16.78,16.85,26500.0
2013-09-17 12:45:00,16.85,16.86,16.76,16.78,51100.0,16.85,16.86,16.76,16.78,51100.0
2013-09-17 12:50:00,16.78,16.83,16.78,16.81,18300.0,16.78,16.83,16.78,16.81,18300.0
2013-09-17 12:55:00,16.81,16.84,16.78,16.84,21900.0,16.81,16.84,16.78,16.84,21900.0
2013-09-17 13:00:00,16.84,16.84,16.83,16.84,17900.0,16.84,16.84,16.83,16.84,17900.0
2013-09-17 13:05:00,16.83,16.84,16.81,16.83,41300.0,16.83,16.84,16.81,16.83,41300.0
2013-09-17 13:10:00,16.82,16.84,16.81,16.82,41000.0,16.82,16.84,16.81,16.82,41000.0
2013-09-17 13:15:00,16.82,16.83,16.81,16.81,20900.0,16.82,16.83,16.81,16.81,20900.0
2013-09-17 13:20:00,16.82,16.9,16.82,16.9,50700.0,16.82,16.9,16.82,16.9,50700.0
2013-09-17 13:25:00,16.9,16.92,16.89,16.92,29100.0,16.9,16.92,16.89,16.92,29100.0
2013-09-17 13:30:00,16.92,16.93,16.89,16.89,40300.0,16.92,16.93,16.89,16.89,40300.0
2013-09-17 13:35:00,16.9,16.9,16.89,16.89,18100.0,16.9,16.9,16.89,16.89,18100.0
2013-09-17 13:40:00,16.9,16.94,16.89,16.94,11400.0,16.9,16.94,16.89,16.94,11400.0
2013-09-17 13:45:00,16.94,16.94,16.9,16.9,24100.0,16.94,16.94,16.9,16.9,24100.0
2013-09-17 13:50:00,16.9,16.91,16.89,16.9,16900.0,16.9,16.91,16.89,16.9,16900.0
2013-09-17 13:55:00,16.9,16.96,16.89,16.96,168300.0,16.9,16.96,16.89,16.96,168300.0
2013-09-17 14:00:00,16.96,16.97,16.94,16.96,44800.0,16.96,16.97,16.94,16.96,44800.0
2013-09-17 14:05:00,16.96,16.96,16.94,16.95,22700.0,16.96,16.96,16.94,16.95,22700.0
2013-09-17 14:10:00,16.95,16.96,16.94,16.95,18300.0,16.95,16.96,16.94,16.95,18300.0
2013-09-17 14:15:00,16.96,16.96,16.94,16.95,17900.0,16.96,16.96,16.94,16.95,17900.0
2013-09-17 14:20:00,16.95,16.95,16.92,16.95,42900.0,16.95,16.95,16.92,16.95,42900.0
2013-09-17 14:25:00,16.94,16.95,16.94,16.94,8100.0,16.94,16.95,16.94,16.94,8100.0
2013-09-17 14:30:00,16.94,16.96,16.93,16.95,35100.0,16.94,16.96,16.93,16.95,35100.0
2013-09-17 14:35:00,16.95,16.97,16.95,16.96,16100.0,16.95,16.97,16.95,16.96,16100.0
2013-09-17 14:40:00,16.96,16.97,16.95,16.97,26900.0,16.96,16.97,16.95,16.97,26900.0
2013-09-17 14:45:00,16.97,16.97,16.93,16.96,43800.0,16.97,16.97,16.93,16.96,43800.0
2013-09-17 14:50:00,16.96,17.0,16.95,17.0,17300.0,16.96,17.0,16.95,17.0,17300.0
2013-09-17 14:55:00,16.99,17.0,16.98,16.99,23000.0,16.99,17.0,16.98,16.99,23000.0
2013-09-17 15:00:00,16.99,16.99,16.98,16.99,8600.0,16.99,16.99,16.98,16.99,8600.0
2013-09-17 15:05:00,16.99,17.0,16.97,16.99,32800.0,16.99,17.0,16.97,16.99,32800.0
2013-09-17 15:10:00,17.0,17.01,16.97,16.97,46200.0,17.0,17.01,16.97,16.97,46200.0
2013-09-17 15:15:00,16.98,16.98,16.97,16.97,14000.0,16.98,16.98,16.97,16.97,14000.0
2013-09-17 15:20:00,16.98,17.0,16.97,17.0,18200.0,16.98,17.0,16.97,17.0,18200.0
2013-09-17 15:25:00,17.0,17.01,16.99,16.99,51600.0,17.0,17.01,16.99,16.99,51600.0
2013-09-17 15:30:00,17.0,17.0,16.98,16.98,29500.0,17.0,17.0,16.98,16.98,29500.0
2013-09-17 15:35:00,16.98,17.0,16.98,16.99,32700.0,16.98,17.0,16.98,16.99,32700.0
2013-09-17 15:40:00,17.0,17.0,16.98,16.99,37300.0,17.0,17.0,16.98,16.99,37300.0
2013-09-17 15:45:00,16.98,17.0,16.98,16.99,80200.0,16.98,17.0,16.98,16.99,80200.0
2013-09-17 15:50:00,17.0,17.02,16.99,16.99,275300.0,17.0,17.02,16.99,16.99,275300.0
2013-09-17 15:55:00,17.0,17.01,16.99,17.0,206100.0,17.0,17.01,16.99,17.0,206100.0
2013-09-18 09:30:00,17.13,17.15,17.05,17.07,92500.0,17.13,17.15,17.05,17.07,92500.0
2013-09-18 09:35:00,17.08,17.08,16.91,16.91,55400.0,17.08,17.08,16.91,16.91,55400.0
2013-09-18 09:40:00,16.91,16.98,16.9,16.93,37100.0,16.91,16.98,16.9,16.93,37100.0
2013-09-18 09:45:00,16.94,16.94,16.9,16.93,40200.0,16.94,16.94,16.9,16.93,40200.0
2013-09-18 09:50:00,16.94,16.94,16.89,16.93,28700.0,16.94,16.94,16.89,16.93,28700.0
2013-09-18 09:55:00,16.93,16.95,16.9,16.93,43400.0,16.93,16.95,16.9,16.93,43400.0
2013-09-18 10:00:00,16.93,16.95,16.91,16.95,15300.0,16.93,16.95,16.91,16.95,15300.0
2013-09-18 10:05:00,16.95,16.98,16.95,16.96,14100.0,16.95,16.98,16.95,16.96,14100.0
2013-09-18 10:10:00,16.97,16.97,16.91,16.97,28100.0,16.97,16.97,16.91,16.97,28100.0
2013-09-18 10:15:00,16.98,16.98,16.92,16.94,16000.0,16.98,16.98,16.92,16.94,16000.0
2013-09-18 10:20:00,16.94,16.94,16.9,16.91,20400.0,16.94,16.94,16.9,16.91,20400.0
2013-09-18 10:25:00,16.92,16.92,16.9,16.91,16600.0,16.92,16.92,16.9,16.91,16600.0
2013-09-18 10:30:00,16.92,16.92,16.88,16.9,17500.0,16.92,16.92,16.88,16.9,17500.0
2013-09-18 10:35:00,16.91,16.95,16.9,16.95,15900.0,16.91,16.95,16.9,16.95,15900.0
2013-09-18 10:40:00,16.95,16.97,16.89,16.89,41200.0,16.95,16.97,16.89,16.89,41200.0
2013-09-18 10:45:00,16.89,16.91,16.79,16.79,82800.0,16.89,16.91,16.79,16.79,82800.0
2013-09-18 10:50:00,16.8,16.81,16.78,16.79,38000.0,16.8,16.81,16.78,16.79,38000.0
2013-09-18 10:55:00,16.79,16.81,16.78,16.81,21200.0,16.79,16.81,16.78,16.81,21200.0
2013-09-18 11:00:00,16.81,16.83,16.8,16.82,11900.0,16.81,16.83,16.8,16.82,11900.0
2013-09-18 11:05:00,16.83,16.88,16.82,16.86,22000.0,16.83,16.88,16.82,16.86,22000.0
2013-09-18 11:10:00,16.87,16.87,16.84,16.85,54000.0,16.87,16.87,16.84,16.85,54000.0
2013-09-18 11:15:00,16.85,16.85,16.84,16.85,5000.0,16.85,16.85,16.84,16.85,5000.0
2013-09-18 11:20:00,16.85,16.85,16.82,16.85,16300.0,16.85,16.85,16.82,16.85,16300.0
2013-09-18 11:25:00,16.85,16.88,16.85,16.88,6000.0,16.85,16.88,16.85,16.88,6000.0
2013-09-18 11:30:00,16.88,16.92,16.88,16.91,10300.0,16.88,16.92,16.88,16.91,10300.0
2013-09-18 11:35:00,16.92,16.96,16.91,16.96,39700.0,16.92,16.96,16.91,16.96,39700.0
2013-09-18 11:40:00,16.96,16.97,16.95,16.97,25300.0,16.96,16.97,16.95,16.97,25300.0
2013-09-18 11:45:00,16.97,17.01,16.96,17.0,22600.0,16.97,17.01,16.96,17.0,22600.0
2013-09-18 11:50:00,17.0,17.01,17.0,17.01,5000.0,17.0,17.01,17.0,17.01,5000.0
2013-09-18 11:55:00,17.01,17.01,16.9,16.9,71400.0,17.01,17.01,16.9,16.9,71400.0
2013-09-18 12:00:00,16.9,16.92,16.88,16.88,15200.0,16.9,16.92,16.88,16.88,15200.0
2013-09-18 12:05:00,16.89,16.94,16.88,16.94,15800.0,16.89,16.94,16.88,16.94,15800.0
2013-09-18 12:10:00,16.94,16.96,16.88,16.88,23000.0,16.94,16.96,16.88,16.88,23000.0
2013-09-18 12:15:00,16.88,16.88,16.86,16.86,12500.0,16.88,16.88,16.86,16.86,12500.0
2013-09-18 12:20:00,16.86,16.9,16.86,16.89,14000.0,16.86,16.9,16.86,16.89,14000.0
2013-09-18 12:25:00,16.88,16.89,16.86,16.87,10100.0,16.88,16.89,16.86,16.87,10100.0
2013-09-18 12:30:00,16.87,16.89,16.86,16.88,11600.0,16.87,16.89,16.86,16.88,11600.0
2013-09-18 12:35:00,16.89,16.91,16.89,16.9,6600.0,16.89,16.91,16.89,16.9,6600.0
2013-09-18 12:40:00,16.9,16.9,16.89,16.9,2700.0,16.9,16.9,16.89,16.9,2700.0
2013-09-18 12:45:00,16.9,16.9,16.89,16.89,4700.0,16.9,16.9,16.89,16.89,4700.0
2013-09-18 12:50:00,16.9,16.9,16.86,16.87,12900.0,16.9,16.9,16.86,16.87,12900.0
2013-09-18 12:55:00,16.86,16.87,16.86,16.87,9000.0,16.86,16.87,16.86,16.87,9000.0
2013-09-18 13:00:00,16.87,16.91,16.87,16.91,5500.0,16.87,16.91,16.87,16.91,5500.0
2013-09-18 13:05:00,16.91,16.93,16.91,16.92,9500.0,16.91,16.93,16.91,16.92,9500.0
2013-09-18 13:10:00,16.91,16.95,16.91,16.95,16400.0,16.91,16.95,16.91,16.95,16400.0
2013-09-18 13:15:00,16.95,16.95,16.94,16.95,3600.0,16.95,16.95,16.94,16.95,3600.0
2013-09-18 13:20:00,16.95,16.95,16.9,16.9,31100.0,16.95,16.95,16.9,16.9,31100.0
2013-09-18 13:25:00,16.9,16.91,16.89,16.9,13500.0,16.9,16.91,16.89,16.9,13500.0
2013-09-18 13:30:00,16.9,16.9,16.86,16.87,21800.0,16.9,16.9,16.86,16.87,21800.0
2013-09-18 13:35:00,16.86,16.86,16.78,16.79,57500.0,16.86,16.86,16.78,16.79,57500.0
2013-09-18 13:40:00,16.81,16.83,16.81,16.82,16400.0,16.81,16.83,16.81,16.82,16400.0
2013-09-18 13:45:00,16.82,16.84,16.82,16.83,9500.0,16.82,16.84,16.82,16.83,9500.0
2013-09-18 13:50:00,16.83,16.86,16.82,16.86,10100.0,16.83,16.86,16.82,16.86,10100.0
2013-09-18 13:55:00,16.86,16.87,16.85,16.87,8900.0,16.86,16.87,16.85,16.87,8900.0
2013-09-18 14:00:00,16.87,17.06,16.87,17.0,52500.0,16.87,17.06,16.87,17.0,52500.0
2013-09-18 14:05:00,17.0,17.0,16.92,16.96,31100.0,17.0,17.0,16.92,16.96,31100.0
2013-09-18 14:10:00,16.96,17.0,16.95,16.95,33600.0,16.96,17.0,16.95,16.95,33600.0
2013-09-18 14:15:00,16.95,17.06,16.95,17.05,54600.0,16.95,17.06,16.95,17.05,54600.0
2013-09-18 14:20:00,17.05,17.08,17.03,17.03,49000.0,17.05,17.08,17.03,17.03,49000.0
2013-09-18 14:25:00,17.03,17.03,16.98,16.98,15100.0,17.03,17.03,16.98,16.98,15100.0
2013-09-18 14:30:00,16.97,16.99,16.97,16.98,13300.0,16.97,16.99,16.97,16.98,13300.0
2013-09-18 14:35:00,16.98,16.98,16.98,16.98,4400.0,16.98,16.98,16.98,16.98,4400.0
2013-09-18 14:40:00,16.98,16.99,16.97,16.99,6900.0,16.98,16.99,16.97,16.99,6900.0
2013-09-18 14:45:00,16.98,17.69,16.98,17.35,914300.0,16.98,17.69,16.98,17.35,914300.0
2013-09-18 14:50:00,17.35,17.52,17.25,17.33,388200.0,17.35,17.52,17.25,17.33,388200.0
2013-09-18 14:55:00,17.32,17.41,17.19,17.34,318500.0,17.32,17.41,17.19,17.34,318500.0
2013-09-18 15:00:00,17.33,17.34,17.1,17.12,209300.0,17.33,17.34,17.1,17.12,209300.0
2013-09-18 15:05:00,17.13,17.13,16.93,17.03,161900.0,17.13,17.13,16.93,17.03,161900.0
2013-09-18 15:10:00,17.03,17.03,16.85,17.0,241900.0,17.03,17.03,16.85,17.0,241900.0
2013-09-18 15:15:00,16.99,17.03,16.93,17.02,149700.0,16.99,17.03,16.93,17.02,149700.0
2013-09-18 15:20:00,17.02,17.15,17.01,17.13,93600.0,17.02,17.15,17.01,17.13,93600.0
2013-09-18 15:25:00,17.13,17.18,17.07,17.07,56900.0,17.13,17.18,17.07,17.07,56900.0
2013-09-18 15:30:00,17.08,17.12,17.0,17.09,84100.0,17.08,17.12,17.0,17.09,84100.0
2013-09-18 15:35:00,17.09,17.13,17.05,17.11,97700.0,17.09,17.13,17.05,17.11,97700.0
2013-09-18 15:40:00,17.11,17.11,17.07,17.07,66400.0,17.11,17.11,17.07,17.07,66400.0
2013-09-18 15:45:00,17.07,17.18,17.07,17.14,154600.0,17.07,17.18,17.07,17.14,154600.0
2013-09-18 15:50:00,17.14,17.19,17.14,17.19,135400.0,17.14,17.19,17.14,17.19,135400.0
2013-09-18 15:55:00,17.18,17.27,17.17,17.2,397900.0,17.18,17.27,17.17,17.2,397900.0
2013-09-19 09:30:00,18.09,18.12,17.86,17.89,585400.0,18.09,18.12,17.86,17.89,585400.0
2013-09-19 09:35:00,17.89,17.91,17.57,17.74,542200.0,17.89,17.91,17.57,17.74,542200.0
2013-09-19 09:40:00,17.75,17.8,17.7,17.74,213100.0,17.75,17.8,17.7,17.74,213100.0
2013-09-19 09:45:00,17.72,17.75,17.63,17.73,146900.0,17.72,17.75,17.63,17.73,146900.0
2013-09-19 09:50:00,17.75,17.75,17.55,17.61,209300.0,17.75,17.75,17.55,17.61,209300.0
2013-09-19 09:55:00,17.61,17.68,17.55,17.62,132700.0,17.61,17.68,17.55,17.62,132700.0
2013-09-19 10:00:00,17.62,17.62,17.5,17.51,138400.0,17.62,17.62,17.5,17.51,138400.0
2013-09-19 10:05:00,17.51,17.53,17.42,17.47,250700.0,17.51,17.53,17.42,17.47,250700.0
2013-09-19 10:10:00,17.48,17.58,17.45,17.57,128100.0,17.48,17.58,17.45,17.57,128100.0
2013-09-19 10:15:00,17.57,17.59,17.51,17.56,119500.0,17.57,17.59,17.51,17.56,119500.0
2013-09-19 10:20:00,17.56,17.63,17.55,17.61,100700.0,17.56,17.63,17.55,17.61,100700.0
2013-09-19 10:25:00,17.61,17.71,17.6,17.67,254000.0,17.61,17.71,17.6,17.67,254000.0
2013-09-19 10:30:00,17.66,17.67,17.57,17.59,77600.0,17.66,17.67,17.57,17.59,77600.0
2013-09-19 10:35:00,17.59,17.69,17.53,17.69,138000.0,17.59,17.69,17.53,17.69,138000.0
2013-09-19 10:40:00,17.69,17.76,17.68,17.72,172400.0,17.69,17.76,17.68,17.72,172400.0
2013-09-19 10:45:00,17.72,17.73,17.64,17.66,69500.0,17.72,17.73,17.64,17.66,69500.0
2013-09-19 10:50:00,17.66,17.67,17.61,17.66,64200.0,17.66,17.67,17.61,17.66,64200.0
2013-09-19 10:55:00,17.66,17.67,17.63,17.65,54700.0,17.66,17.67,17.63,17.65,54700.0
2013-09-19 11:00:00,17.65,17.66,17.63,17.65,58500.0,17.65,17.66,17.63,17.65,58500.0
2013-09-19 11:05:00,17.66,17.66,17.59,17.61,50300.0,17.66,17.66,17.59,17.61,50300.0
2013-09-19 11:10:00,17.61,17.63,17.51,17.55,168800.0,17.61,17.63,17.51,17.55,168800.0
2013-09-19 11:15:00,17.55,17.55,17.51,17.54,93600.0,17.55,17.55,17.51,17.54,93600.0
2013-09-19 11:20:00,17.54,17.54,17.44,17.45,167800.0,17.54,17.54,17.44,17.45,167800.0
2013-09-19 11:25:00,17.45,17.49,17.41,17.49,302100.0,17.45,17.49,17.41,17.49,302100.0
2013-09-19 11:30:00,17.49,17.5,17.44,17.47,96800.0,17.49,17.5,17.44,17.47,96800.0
2013-09-19 11:35:00,17.47,17.51,17.46,17.49,101800.0,17.47,17.51,17.46,17.49,101800.0
2013-09-19 11:40:00,17.49,17.53,17.48,17.53,50200.0,17.49,17.53,17.48,17.53,50200.0
2013-09-19 11:45:00,17.53,17.59,17.53,17.59,69600.0,17.53,17.59,17.53,17.59,69600.0
2013-09-19 11:50:00,17.59,17.59,17.52,17.52,40600.0,17.59,17.59,17.52,17.52,40600.0
2013-09-19 11:55:00,17.51,17.53,17.51,17.51,15800.0,17.51,17.53,17.51,17.51,15800.0
2013-09-19 12:00:00,17.52,17.55,17.52,17.54,33000.0,17.52,17.55,17.52,17.54,33000.0
2013-09-19 12:05:00,17.55,17.55,17.53,17.54,10900.0,17.55,17.55,17.53,17.54,10900.0
2013-09-19 12:10:00,17.54,17.55,17.51,17.51,16900.0,17.54,17.55,17.51,17.51,16900.0
2013-09-19 12:15:00,17.51,17.55,17.51,17.54,88800.0,17.51,17.55,17.51,17.54,88800.0
2013-09-19 12:20:00,17.54,17.55,17.53,17.55,10800.0,17.54,17.55,17.53,17.55,10800.0
2013-09-19 12:25:00,17.54,17.55,17.51,17.52,181900.0,17.54,17.55,17.51,17.52,181900.0
2013-09-19 12:30:00,17.52,17.57,17.51,17.52,76200.0,17.52,17.57,17.51,17.52,76200.0
2013-09-19 12:35:00,17.52,17.55,17.51,17.53,56100.0,17.52,17.55,17.51,17.53,56100.0
2013-09-19 12:40:00,17.54,17.57,17.53,17.57,71600.0,17.54,17.57,17.53,17.57,71600.0
2013-09-19 12:45:00,17.56,17.57,17.52,17.55,29600.0,17.56,17.57,17.52,17.55,29600.0
2013-09-19 12:50:00,17.55,17.57,17.52,17.53,48400.0,17.55,17.57,17.52,17.53,48400.0
2013-09-19 12:55:00,17.52,17.6,17.52,17.56,78000.0,17.52,17.6,17.52,17.56,78000.0
2013-09-19 13:00:00,17.56,17.57,17.51,17.52,80200.0,17.56,17.57,17.51,17.52,80200.0
2013-09-19 13:05:00,17.52,17.53,17.47,17.48,67400.0,17.52,17.53,17.47,17.48,67400.0
2013-09-19 13:10:00,17.48,17.5,17.47,17.5,19900.0,17.48,17.5,17.47,17.5,19900.0
2013-09-19 13:15:00,17.5,17.52,17.49,17.5,57200.0,17.5,17.52,17.49,17.5,57200.0
2013-09-19 13:20:00,17.49,17.52,17.48,17.5,25400.0,17.49,17.52,17.48,17.5,25400.0
2013-09-19 13:25:00,17.5,17.51,17.49,17.51,20900.0,17.5,17.51,17.49,17.51,20900.0
2013-09-19 13:30:00,17.51,17.51,17.46,17.48,29000.0,17.51,17.51,17.46,17.48,29000.0
2013-09-19 13:35:00,17.48,17.51,17.47,17.48,30600.0,17.48,17.51,17.47,17.48,30600.0
2013-09-19 13:40:00,17.49,17.49,17.46,17.46,6700.0,17.49,17.49,17.46,17.46,6700.0
2013-09-19 13:45:00,17.46,17.5,17.46,17.5,18500.0,17.46,17.5,17.46,17.5,18500.0
2013-09-19 13:50:00,17.5,17.5,17.46,17.47,27800.0,17.5,17.5,17.46,17.47,27800.0
2013-09-19 13:55:00,17.46,17.48,17.46,17.48,17600.0,17.46,17.48,17.46,17.48,17600.0
2013-09-19 14:00:00,17.47,17.48,17.42,17.44,56400.0,17.47,17.48,17.42,17.44,56400.0
2013-09-19 14:05:00,17.44,17.44,17.28,17.3,282700.0,17.44,17.44,17.28,17.3,282700.0
2013-09-19 14:10:00,17.3,17.39,17.3,17.37,76100.0,17.3,17.39,17.3,17.37,76100.0
2013-09-19 14:15:00,17.36,17.39,17.36,17.37,25900.0,17.36,17.39,17.36,17.37,25900.0
2013-09-19 14:20:00,17.38,17.38,17.37,17.38,24300.0,17.38,17.38,17.37,17.38,24300.0
2013-09-19 14:25:00,17.38,17.38,17.35,17.36,22200.0,17.38,17.38,17.35,17.36,22200.0
2013-09-19 14:30:00,17.37,17.37,17.35,17.36,18700.0,17.37,17.37,17.35,17.36,18700.0
2013-09-19 14:35:00,17.35,17.36,17.3,17.32,56000.0,17.35,17.36,17.3,17.32,56000.0
2013-09-19 14:40:00,17.32,17.35,17.3,17.35,40700.0,17.32,17.35,17.3,17.35,40700.0
2013-09-19 14:45:00,17.35,17.39,17.35,17.39,27900.0,17.35,17.39,17.35,17.39,27900.0
2013-09-19 14:50:00,17.39,17.39,17.36,17.36,18500.0,17.39,17.39,17.36,17.36,18500.0
2013-09-19 14:55:00,17.35,17.37,17.34,17.37,33300.0,17.35,17.37,17.34,17.37,33300.0
2013-09-19 15:00:00,17.38,17.41,17.38,17.41,29800.0,17.38,17.41,17.38,17.41,29800.0
2013-09-19 15:05:00,17.41,17.44,17.4,17.43,39100.0,17.41,17.44,17.4,17.43,39100.0
2013-09-19 15:10:00,17.44,17.45,17.38,17.41,43900.0,17.44,17.45,17.38,17.41,43900.0
2013-09-19 15:15:00,17.41,17.44,17.4,17.42,30400.0,17.41,17.44,17.4,17.42,30400.0
2013-09-19 15:20:00,17.42,17.43,17.36,17.39,64000.0,17.42,17.43,17.36,17.39,64000.0
2013-09-19 15:25:00,17.39,17.49,17.36,17.44,237300.0,17.39,17.49,17.36,17.44,237300.0
2013-09-19 15:30:00,17.45,17.52,17.42,17.52,180800.0,17.45,17.52,17.42,17.52,180800.0
2013-09-19 15:35:00,17.51,17.52,17.49,17.49,63100.0,17.51,17.52,17.49,17.49,63100.0
2013-09-19 15:40:00,17.49,17.53,17.48,17.49,140600.0,17.49,17.53,17.48,17.49,140600.0
2013-09-19 15:45:00,17.49,17.5,17.48,17.49,91300.0,17.49,17.5,17.48,17.49,91300.0
2013-09-19 15:50:00,17.5,17.53,17.39,17.41,242500.0,17.5,17.53,17.39,17.41,242500.0
2013-09-19 15:55:00,17.41,17.43,17.39,17.43,280200.0,17.41,17.43,17.39,17.43,280200.0
2013-09-20 09:30:00,17.74,17.74,17.59,17.6,217000.0,17.74,17.74,17.59,17.6,217000.0
2013-09-20 09:35:00,17.61,17.62,17.46,17.58,70400.0,17.61,17.62,17.46,17.58,70400.0
2013-09-20 09:40:00,17.6,17.6,17.5,17.57,33600.0,17.6,17.6,17.5,17.57,33600.0
2013-09-20 09:45:00,17.54,17.57,17.49,17.53,60800.0,17.54,17.57,17.49,17.53,60800.0
2013-09-20 09:50:00,17.53,17.67,17.5,17.63,153200.0,17.53,17.67,17.5,17.63,153200.0
2013-09-20 09:55:00,17.63,17.64,17.53,17.55,74800.0,17.63,17.64,17.53,17.55,74800.0
2013-09-20 10:00:00,17.56,17.58,17.44,17.44,102600.0,17.56,17.58,17.44,17.44,102600.0
2013-09-20 10:05:00,17.45,17.49,17.43,17.44,35600.0,17.45,17.49,17.43,17.44,35600.0
2013-09-20 10:10:00,17.44,17.45,17.34,17.42,89100.0,17.44,17.45,17.34,17.42,89100.0
2013-09-20 10:15:00,17.44,17.46,17.38,17.38,41700.0,17.44,17.46,17.38,17.38,41700.0
2013-09-20 10:20:00,17.39,17.43,17.37,17.38,23200.0,17.39,17.43,17.37,17.38,23200.0
2013-09-20 10:25:00,17.38,17.41,17.33,17.33,110500.0,17.38,17.41,17.33,17.33,110500.0
2013-09-20 10:30:00,17.34,17.4,17.3,17.4,77500.0,17.34,17.4,17.3,17.4,77500.0
2013-09-20 10:35:00,17.39,17.44,17.39,17.43,73700.0,17.39,17.44,17.39,17.43,73700.0
2013-09-20 10:40:00,17.43,17.47,17.41,17.41,34800.0,17.43,17.47,17.41,17.41,34800.0
2013-09-20 10:45:00,17.4,17.42,17.36,17.39,36700.0,17.4,17.42,17.36,17.39,36700.0
2013-09-20 10:50:00,17.4,17.41,17.35,17.4,38100.0,17.4,17.41,17.35,17.4,38100.0
2013-09-20 10:55:00,17.37,17.41,17.35,17.39,48700.0,17.37,17.41,17.35,17.39,48700.0
2013-09-20 11:00:00,17.39,17.42,17.36,17.37,31300.0,17.39,17.42,17.36,17.37,31300.0
2013-09-20 11:05:00,17.36,17.42,17.35,17.42,29400.0,17.36,17.42,17.35,17.42,29400.0
2013-09-20 11:10:00,17.41,17.42,17.33,17.33,44800.0,17.41,17.42,17.33,17.33,44800.0
2013-09-20 11:15:00,17.32,17.37,17.29,17.37,55300.0,17.32,17.37,17.29,17.37,55300.0
2013-09-20 11:20:00,17.36,17.37,17.31,17.34,35700.0,17.36,17.37,17.31,17.34,35700.0
2013-09-20 11:25:00,17.34,17.36,17.31,17.33,38100.0,17.34,17.36,17.31,17.33,38100.0
2013-09-20 11:30:00,17.33,17.41,17.33,17.39,27200.0,17.33,17.41,17.33,17.39,27200.0
2013-09-20 11:35:00,17.39,17.39,17.34,17.37,53900.0,17.39,17.39,17.34,17.37,53900.0
2013-09-20 11:40:00,17.38,17.4,17.37,17.4,15600.0,17.38,17.4,17.37,17.4,15600.0
2013-09-20 11:45:00,17.4,17.41,17.36,17.36,21700.0,17.4,17.41,17.36,17.36,21700.0
2013-09-20 11:50:00,17.36,17.36,17.34,17.35,9000.0,17.36,17.36,17.34,17.35,9000.0
2013-09-20 11:55:00,17.34,17.35,17.25,17.27,44100.0,17.34,17.35,17.25,17.27,44100.0
2013-09-20 12:00:00,17.27,17.37,17.2,17.31,163100.0,17.27,17.37,17.2,17.31,163100.0
2013-09-20 12:05:00,17.31,17.41,17.3,17.41,40800.0,17.31,17.41,17.3,17.41,40800.0
2013-09-20 12:10:00,17.41,17.41,17.36,17.4,50800.0,17.41,17.41,17.36,17.4,50800.0
2013-09-20 12:15:00,17.4,17.41,17.35,17.36,38100.0,17.4,17.41,17.35,17.36,38100.0
2013-09-20 12:20:00,17.36,17.41,17.36,17.38,23900.0,17.36,17.41,17.36,17.38,23900.0
2013-09-20 12:25:00,17.38,17.45,17.37,17.45,44300.0,17.38,17.45,17.37,17.45,44300.0
2013-09-20 12:30:00,17.45,17.48,17.42,17.42,76000.0,17.45,17.48,17.42,17.42,76000.0
2013-09-20 12:35:00,17.42,17.44,17.39,17.43,22000.0,17.42,17.44,17.39,17.43,22000.0
2013-09-20 12:40:00,17.44,17.47,17.44,17.45,21300.0,17.44,17.47,17.44,17.45,21300.0
2013-09-20 12:45:00,17.45,17.49,17.45,17.48,31500.0,17.45,17.49,17.45,17.48,31500.0
2013-09-20 12:50:00,17.48,17.52,17.47,17.48,36800.0,17.48,17.52,17.47,17.48,36800.0
2013-09-20 12:55:00,17.48,17.48,17.44,17.46,15200.0,17.48,17.48,17.44,17.46,15200.0
2013-09-20 13:00:00,17.46,17.5,17.46,17.47,29700.0,17.46,17.5,17.46,17.47,29700.0
2013-09-20 13:05:00,17.47,17.5,17.46,17.5,14700.0,17.47,17.5,17.46,17.5,14700.0
2013-09-20 13:10:00,17.51,17.51,17.47,17.48,19400.0,17.51,17.51,17.47,17.48,19400.0
2013-09-20 13:15:00,17.47,17.48,17.44,17.45,22600.0,17.47,17.48,17.44,17.45,22600.0
2013-09-20 13:20:00,17.44,17.47,17.43,17.44,13600.0,17.44,17.47,17.43,17.44,13600.0
2013-09-20 13:25:00,17.44,17.47,17.42,17.45,30400.0,17.44,17.47,17.42,17.45,30400.0
2013-09-20 13:30:00,17.45,17.45,17.42,17.45,12100.0,17.45,17.45,17.42,17.45,12100.0
2013-09-20 13:35:00,17.45,17.45,17.3,17.31,50800.0,17.45,17.45,17.3,17.31,50800.0
2013-09-20 13:40:00,17.3,17.31,17.27,17.3,23800.0,17.3,17.31,17.27,17.3,23800.0
2013-09-20 13:45:00,17.3,17.3,17.25,17.26,58100.0,17.3,17.3,17.25,17.26,58100.0
2013-09-20 13:50:00,17.26,17.27,17.24,17.24,41400.0,17.26,17.27,17.24,17.24,41400.0
2013-09-20 13:55:00,17.24,17.26,17.22,17.23,12200.0,17.24,17.26,17.22,17.23,12200.0
2013-09-20 14:00:00,17.23,17.26,17.21,17.24,36900.0,17.23,17.26,17.21,17.24,36900.0
2013-09-20 14:05:00,17.24,17.28,17.24,17.28,60700.0,17.24,17.28,17.24,17.28,60700.0
2013-09-20 14:10:00,17.28,17.29,17.22,17.24,36600.0,17.28,17.29,17.22,17.24,36600.0
2013-09-20 14:15:00,17.24,17.24,17.19,17.2,33400.0,17.24,17.24,17.19,17.2,33400.0
2013-09-20 14:20:00,17.2,17.23,17.14,17.17,107500.0,17.2,17.23,17.14,17.17,107500.0
2013-09-20 14:25:00,17.17,17.19,17.1,17.1,77000.0,17.17,17.19,17.1,17.1,77000.0
2013-09-20 14:30:00,17.11,17.11,17.07,17.11,135800.0,17.11,17.11,17.07,17.11,135800.0
2013-09-20 14:35:00,17.1,17.11,17.04,17.05,61200.0,17.1,17.11,17.04,17.05,61200.0
2013-09-20 14:40:00,17.04,17.05,16.99,17.02,197900.0,17.04,17.05,16.99,17.02,197900.0
2013-09-20 14:45:00,17.02,17.13,17.02,17.05,71300.0,17.02,17.13,17.02,17.05,71300.0
2013-09-20 14:50:00,17.04,17.12,17.04,17.05,54200.0,17.04,17.12,17.04,17.05,54200.0
2013-09-20 14:55:00,17.05,17.1,17.03,17.09,88600.0,17.05,17.1,17.03,17.09,88600.0
2013-09-20 15:00:00,17.09,17.09,17.05,17.05,49400.0,17.09,17.09,17.05,17.05,49400.0
2013-09-20 15:05:00,17.05,17.06,17.0,17.01,93800.0,17.05,17.06,17.0,17.01,93800.0
2013-09-20 15:10:00,17.01,17.04,16.99,17.01,89300.0,17.01,17.04,16.99,17.01,89300.0
2013-09-20 15:15:00,17.01,17.05,17.01,17.04,89900.0,17.01,17.05,17.01,17.04,89900.0
2013-09-20 15:20:00,17.04,17.06,17.01,17.01,85400.0,17.04,17.06,17.01,17.01,85400.0
2013-09-20 15:25:00,17.01,17.07,17.01,17.04,58600.0,17.01,17.07,17.01,17.04,58600.0
2013-09-20 15:30:00,17.05,17.07,17.04,17.07,63700.0,17.05,17.07,17.04,17.07,63700.0
2013-09-20 15:35:00,17.06,17.09,17.02,17.03,180400.0,17.06,17.09,17.02,17.03,180400.0
2013-09-20 15:40:00,17.03,17.07,17.0,17.05,140400.0,17.03,17.07,17.0,17.05,140400.0
2013-09-20 15:45:00,17.06,17.06,17.04,17.05,54300.0,17.06,17.06,17.04,17.05,54300.0
2013-09-20 15:50:00,17.04,17.05,16.98,17.0,273200.0,17.04,17.05,16.98,17.0,273200.0
2013-09-20 15:55:00,17.01,17.03,16.98,16.99,367700.0,17.01,17.03,16.98,16.99,367700.0
2013-09-23 09:30:00,17.46,17.48,17.26,17.28,232300.0,17.46,17.48,17.26,17.28,232300.0
2013-09-23 09:35:00,17.27,17.27,17.17,17.18,128200.0,17.27,17.27,17.17,17.18,128200.0
2013-09-23 09:40:00,17.18,17.2,17.12,17.18,178900.0,17.18,17.2,17.12,17.18,178900.0
2013-09-23 09:45:00,17.17,17.21,17.12,17.17,66200.0,17.17,17.21,17.12,17.17,66200.0
2013-09-23 09:50:00,17.17,17.21,17.12,17.16,74600.0,17.17,17.21,17.12,17.16,74600.0
2013-09-23 09:55:00,17.16,17.26,17.16,17.24,83000.0,17.16,17.26,17.16,17.24,83000.0
2013-09-23 10:00:00,17.25,17.29,17.2,17.28,29100.0,17.25,17.29,17.2,17.28,29100.0
2013-09-23 10:05:00,17.29,17.3,17.21,17.21,41700.0,17.29,17.3,17.21,17.21,41700.0
2013-09-23 10:10:00,17.22,17.24,17.2,17.23,55800.0,17.22,17.24,17.2,17.23,55800.0
2013-09-23 10:15:00,17.23,17.25,17.23,17.23,46600.0,17.23,17.25,17.23,17.23,46600.0
2013-09-23 10:20:00,17.24,17.24,17.17,17.22,67800.0,17.24,17.24,17.17,17.22,67800.0
2013-09-23 10:25:00,17.21,17.25,17.21,17.23,38600.0,17.21,17.25,17.21,17.23,38600.0
2013-09-23 10:30:00,17.24,17.25,17.17,17.2,56100.0,17.24,17.25,17.17,17.2,56100.0
2013-09-23 10:35:00,17.2,17.23,17.2,17.23,30500.0,17.2,17.23,17.2,17.23,30500.0
2013-09-23 10:40:00,17.23,17.23,17.2,17.23,35400.0,17.23,17.23,17.2,17.23,35400.0
2013-09-23 10:45:00,17.22,17.23,17.21,17.23,18500.0,17.22,17.23,17.21,17.23,18500.0
2013-09-23 10:50:00,17.23,17.24,17.19,17.2,23600.0,17.23,17.24,17.19,17.2,23600.0
2013-09-23 10:55:00,17.2,17.2,17.07,17.11,78500.0,17.2,17.2,17.07,17.11,78500.0
2013-09-23 11:00:00,17.11,17.12,17.02,17.02,43200.0,17.11,17.12,17.02,17.02,43200.0
2013-09-23 11:05:00,17.02,17.03,16.95,17.02,92400.0,17.02,17.03,16.95,17.02,92400.0
2013-09-23 11:10:00,17.03,17.07,17.0,17.07,118000.0,17.03,17.07,17.0,17.07,118000.0
2013-09-23 11:15:00,17.07,17.07,17.03,17.05,55900.0,17.07,17.07,17.03,17.05,55900.0
2013-09-23 11:20:00,17.05,17.05,17.02,17.04,23600.0,17.05,17.05,17.02,17.04,23600.0
2013-09-23 11:25:00,17.03,17.06,17.03,17.05,19300.0,17.03,17.06,17.03,17.05,19300.0
2013-09-23 11:30:00,17.05,17.11,17.04,17.1,83900.0,17.05,17.11,17.04,17.1,83900.0
2013-09-23 11:35:00,17.11,17.13,17.08,17.12,19300.0,17.11,17.13,17.08,17.12,19300.0
2013-09-23 11:40:00,17.11,17.14,17.09,17.14,42200.0,17.11,17.14,17.09,17.14,42200.0
2013-09-23 11:45:00,17.12,17.12,17.09,17.11,48800.0,17.12,17.12,17.09,17.11,48800.0
2013-09-23 11:50:00,17.1,17.1,17.05,17.05,26400.0,17.1,17.1,17.05,17.05,26400.0
2013-09-23 11:55:00,17.05,17.07,17.03,17.07,24400.0,17.05,17.07,17.03,17.07,24400.0
2013-09-23 12:00:00,17.07,17.08,17.03,17.07,69600.0,17.07,17.08,17.03,17.07,69600.0
2013-09-23 12:05:00,17.07,17.08,17.06,17.08,7600.0,17.07,17.08,17.06,17.08,7600.0
2013-09-23 12:10:00,17.07,17.08,17.05,17.06,13100.0,17.07,17.08,17.05,17.06,13100.0
2013-09-23 12:15:00,17.07,17.1,17.05,17.09,15900.0,17.07,17.1,17.05,17.09,15900.0
2013-09-23 12:20:00,17.09,17.1,17.07,17.1,14200.0,17.09,17.1,17.07,17.1,14200.0
2013-09-23 12:25:00,17.1,17.1,17.07,17.07,16300.0,17.1,17.1,17.07,17.07,16300.0
2013-09-23 12:30:00,17.08,17.09,17.04,17.04,16300.0,17.08,17.09,17.04,17.04,16300.0
2013-09-23 12:35:00,17.04,17.05,17.03,17.04,22000.0,17.04,17.05,17.03,17.04,22000.0
2013-09-23 12:40:00,17.04,17.05,17.02,17.03,50500.0,17.04,17.05,17.02,17.03,50500.0
2013-09-23 12:45:00,17.03,17.04,17.02,17.04,10000.0,17.03,17.04,17.02,17.04,10000.0
2013-09-23 12:50:00,17.04,17.04,17.0,17.02,27500.0,17.04,17.04,17.0,17.02,27500.0
2013-09-23 12:55:00,17.01,17.1,17.01,17.09,86300.0,17.01,17.1,17.01,17.09,86300.0
2013-09-23 13:00:00,17.09,17.13,17.09,17.12,33500.0,17.09,17.13,17.09,17.12,33500.0
2013-09-23 13:05:00,17.11,17.14,17.11,17.12,20300.0,17.11,17.14,17.11,17.12,20300.0
2013-09-23 13:10:00,17.13,17.14,17.12,17.14,21300.0,17.13,17.14,17.12,17.14,21300.0
2013-09-23 13:15:00,17.14,17.14,17.08,17.11,32700.0,17.14,17.14,17.08,17.11,32700.0
2013-09-23 13:20:00,17.12,17.18,17.12,17.18,145800.0,17.12,17.18,17.12,17.18,145800.0
2013-09-23 13:25:00,17.18,17.21,17.17,17.2,26300.0,17.18,17.21,17.17,17.2,26300.0
2013-09-23 13:30:00,17.19,17.22,17.19,17.22,17200.0,17.19,17.22,17.19,17.22,17200.0
2013-09-23 13:35:00,17.23,17.25,17.19,17.19,52400.0,17.23,17.25,17.19,17.19,52400.0
2013-09-23 13:40:00,17.2,17.23,17.2,17.23,24700.0,17.2,17.23,17.2,17.23,24700.0
2013-09-23 13:45:00,17.23,17.24,17.21,17.22,25200.0,17.23,17.24,17.21,17.22,25200.0
2013-09-23 13:50:00,17.22,17.24,17.21,17.21,92600.0,17.22,17.24,17.21,17.21,92600.0
2013-09-23 13:55:00,17.21,17.27,17.21,17.27,84400.0,17.21,17.27,17.21,17.27,84400.0
2013-09-23 14:00:00,17.27,17.33,17.27,17.33,55100.0,17.27,17.33,17.27,17.33,55100.0
2013-09-23 14:05:00,17.32,17.33,17.32,17.33,31100.0,17.32,17.33,17.32,17.33,31100.0
2013-09-23 14:10:00,17.32,17.39,17.32,17.36,92100.0,17.32,17.39,17.32,17.36,92100.0
2013-09-23 14:15:00,17.36,17.37,17.32,17.33,59900.0,17.36,17.37,17.32,17.33,59900.0
2013-09-23 14:20:00,17.33,17.34,17.26,17.27,71700.0,17.33,17.34,17.26,17.27,71700.0
2013-09-23 14:25:00,17.26,17.27,17.25,17.27,24200.0,17.26,17.27,17.25,17.27,24200.0
2013-09-23 14:30:00,17.26,17.28,17.24,17.28,50400.0,17.26,17.28,17.24,17.28,50400.0
2013-09-23 14:35:00,17.28,17.29,17.27,17.28,23300.0,17.28,17.29,17.27,17.28,23300.0
2013-09-23 14:40:00,17.29,17.29,17.26,17.26,10200.0,17.29,17.29,17.26,17.26,10200.0
2013-09-23 14:45:00,17.27,17.28,17.26,17.28,20000.0,17.27,17.28,17.26,17.28,20000.0
2013-09-23 14:50:00,17.28,17.32,17.28,17.32,74400.0,17.28,17.32,17.28,17.32,74400.0
2013-09-23 14:55:00,17.32,17.32,17.29,17.31,40300.0,17.32,17.32,17.29,17.31,40300.0
2013-09-23 15:00:00,17.3,17.3,17.23,17.26,23000.0,17.3,17.3,17.23,17.26,23000.0
2013-09-23 15:05:00,17.26,17.29,17.26,17.27,28100.0,17.26,17.29,17.26,17.27,28100.0
2013-09-23 15:10:00,17.27,17.29,17.24,17.24,27800.0,17.27,17.29,17.24,17.24,27800.0
2013-09-23 15:15:00,17.25,17.28,17.25,17.26,28800.0,17.25,17.28,17.25,17.26,28800.0
2013-09-23 15:20:00,17.27,17.28,17.25,17.26,42400.0,17.27,17.28,17.25,17.26,42400.0
2013-09-23 15:25:00,17.25,17.26,17.22,17.25,57000.0,17.25,17.26,17.22,17.25,57000.0
2013-09-23 15:30:00,17.24,17.24,17.23,17.24,18200.0,17.24,17.24,17.23,17.24,18200.0
2013-09-23 15:35:00,17.24,17.26,17.23,17.24,120500.0,17.24,17.26,17.23,17.24,120500.0
2013-09-23 15:40:00,17.24,17.25,17.22,17.24,83000.0,17.24,17.25,17.22,17.24,83000.0
2013-09-23 15:45:00,17.24,17.25,17.21,17.23,84000.0,17.24,17.25,17.21,17.23,84000.0
2013-09-23 15:50:00,17.24,17.26,17.21,17.24,152500.0,17.24,17.26,17.21,17.24,152500.0
2013-09-23 15:55:00,17.24,17.25,17.19,17.22,292300.0,17.24,17.25,17.19,17.22,292300.0
2013-09-24 09:30:00,17.35,17.39,17.25,17.28,90600.0,17.35,17.39,17.25,17.28,90600.0
2013-09-24 09:35:00,17.26,17.38,17.25,17.38,88400.0,17.26,17.38,17.25,17.38,88400.0
2013-09-24 09:40:00,17.38,17.38,17.36,17.38,51000.0,17.38,17.38,17.36,17.38,51000.0
2013-09-24 09:45:00,17.38,17.66,17.38,17.53,243800.0,17.38,17.66,17.38,17.53,243800.0
2013-09-24 09:50:00,17.53,17.66,17.4,17.66,154500.0,17.53,17.66,17.4,17.66,154500.0
2013-09-24 09:55:00,17.68,17.74,17.66,17.7,154900.0,17.68,17.74,17.66,17.7,154900.0
2013-09-24 10:00:00,17.7,17.7,17.53,17.56,79200.0,17.7,17.7,17.53,17.56,79200.0
2013-09-24 10:05:00,17.55,17.55,17.42,17.45,66200.0,17.55,17.55,17.42,17.45,66200.0
2013-09-24 10:10:00,17.46,17.51,17.43,17.49,47300.0,17.46,17.51,17.43,17.49,47300.0
2013-09-24 10:15:00,17.5,17.57,17.46,17.55,32900.0,17.5,17.57,17.46,17.55,32900.0
2013-09-24 10:20:00,17.55,17.6,17.53,17.58,80100.0,17.55,17.6,17.53,17.58,80100.0
2013-09-24 10:25:00,17.58,17.66,17.52,17.66,91900.0,17.58,17.66,17.52,17.66,91900.0
2013-09-24 10:30:00,17.66,17.66,17.56,17.58,53100.0,17.66,17.66,17.56,17.58,53100.0
2013-09-24 10:35:00,17.58,17.64,17.58,17.59,29700.0,17.58,17.64,17.58,17.59,29700.0
2013-09-24 10:40:00,17.59,17.62,17.56,17.6,131700.0,17.59,17.62,17.56,17.6,131700.0
2013-09-24 10:45:00,17.61,17.75,17.6,17.7,95700.0,17.61,17.75,17.6,17.7,95700.0
2013-09-24 10:50:00,17.7,17.88,17.7,17.86,155900.0,17.7,17.88,17.7,17.86,155900.0
2013-09-24 10:55:00,17.86,17.9,17.82,17.83,130300.0,17.86,17.9,17.82,17.83,130300.0
2013-09-24 11:00:00,17.83,17.95,17.83,17.94,138300.0,17.83,17.95,17.83,17.94,138300.0
2013-09-24 11:05:00,17.94,18.06,17.85,17.87,290300.0,17.94,18.06,17.85,17.87,290300.0
2013-09-24 11:10:00,17.87,18.0,17.85,17.99,169900.0,17.87,18.0,17.85,17.99,169900.0
2013-09-24 11:15:00,17.98,18.2,17.97,18.12,259900.0,17.98,18.2,17.97,18.12,259900.0
2013-09-24 11:20:00,18.12,18.14,17.96,17.98,178500.0,18.12,18.14,17.96,17.98,178500.0
2013-09-24 11:25:00,17.98,18.0,17.94,17.99,112600.0,17.98,18.0,17.94,17.99,112600.0
2013-09-24 11:30:00,17.98,18.16,17.96,18.08,147300.0,17.98,18.16,17.96,18.08,147300.0
2013-09-24 11:35:00,18.09,18.09,17.93,17.96,88600.0,18.09,18.09,17.93,17.96,88600.0
2013-09-24 11:40:00,17.96,18.01,17.95,17.99,40000.0,17.96,18.01,17.95,17.99,40000.0
2013-09-24 11:45:00,17.99,18.0,17.96,17.98,29800.0,17.99,18.0,17.96,17.98,29800.0
2013-09-24 11:50:00,17.98,18.02,17.95,18.02,49900.0,17.98,18.02,17.95,18.02,49900.0
2013-09-24 11:55:00,18.01,18.01,17.96,17.98,42300.0,18.01,18.01,17.96,17.98,42300.0
2013-09-24 12:00:00,17.98,18.03,17.96,17.97,37700.0,17.98,18.03,17.96,17.97,37700.0
2013-09-24 12:05:00,17.96,18.02,17.96,17.99,35200.0,17.96,18.02,17.96,17.99,35200.0
2013-09-24 12:10:00,17.99,18.01,17.97,17.99,15200.0,17.99,18.01,17.97,17.99,15200.0
2013-09-24 12:15:00,17.99,17.99,17.97,17.98,21300.0,17.99,17.99,17.97,17.98,21300.0
2013-09-24 12:20:00,17.98,18.0,17.95,17.97,58200.0,17.98,18.0,17.95,17.97,58200.0
2013-09-24 12:25:00,17.98,17.99,17.96,17.98,33100.0,17.98,17.99,17.96,17.98,33100.0
2013-09-24 12:30:00,17.99,18.1,17.96,18.1,61500.0,17.99,18.1,17.96,18.1,61500.0
2013-09-24 12:35:00,18.09,18.1,18.02,18.07,39100.0,18.09,18.1,18.02,18.07,39100.0
2013-09-24 12:40:00,18.07,18.1,18.06,18.08,25600.0,18.07,18.1,18.06,18.08,25600.0
2013-09-24 12:45:00,18.07,18.08,18.03,18.05,25000.0,18.07,18.08,18.03,18.05,25000.0
2013-09-24 12:50:00,18.05,18.05,17.99,18.01,31500.0,18.05,18.05,17.99,18.01,31500.0
2013-09-24 12:55:00,18.02,18.04,18.0,18.01,13800.0,18.02,18.04,18.0,18.01,13800.0
2013-09-24 13:00:00,18.02,18.08,18.01,18.05,65400.0,18.02,18.08,18.01,18.05,65400.0
2013-09-24 13:05:00,18.05,18.1,18.04,18.06,33200.0,18.05,18.1,18.04,18.06,33200.0
2013-09-24 13:10:00,18.07,18.1,18.03,18.04,44600.0,18.07,18.1,18.03,18.04,44600.0
2013-09-24 13:15:00,18.03,18.05,18.01,18.02,20600.0,18.03,18.05,18.01,18.02,20600.0
2013-09-24 13:20:00,18.02,18.03,18.02,18.02,5000.0,18.02,18.03,18.02,18.02,5000.0
2013-09-24 13:25:00,18.03,18.06,18.01,18.02,54000.0,18.03,18.06,18.01,18.02,54000.0
2013-09-24 13:30:00,18.03,18.09,18.02,18.08,42000.0,18.03,18.09,18.02,18.08,42000.0
2013-09-24 13:35:00,18.09,18.1,18.04,18.07,30300.0,18.09,18.1,18.04,18.07,30300.0
2013-09-24 13:40:00,18.08,18.11,18.06,18.09,33600.0,18.08,18.11,18.06,18.09,33600.0
2013-09-24 13:45:00,18.09,18.16,18.08,18.13,38500.0,18.09,18.16,18.08,18.13,38500.0
2013-09-24 13:50:00,18.13,18.19,18.13,18.17,65900.0,18.13,18.19,18.13,18.17,65900.0
2013-09-24 13:55:00,18.19,18.2,18.16,18.18,38200.0,18.19,18.2,18.16,18.18,38200.0
2013-09-24 14:00:00,18.19,18.2,18.17,18.18,87500.0,18.19,18.2,18.17,18.18,87500.0
2013-09-24 14:05:00,18.18,18.2,18.17,18.18,51300.0,18.18,18.2,18.17,18.18,51300.0
2013-09-24 14:10:00,18.18,18.19,18.12,18.15,40800.0,18.18,18.19,18.12,18.15,40800.0
2013-09-24 14:15:00,18.15,18.16,18.12,18.14,47500.0,18.15,18.16,18.12,18.14,47500.0
2013-09-24 14:20:00,18.14,18.15,18.11,18.11,68100.0,18.14,18.15,18.11,18.11,68100.0
2013-09-24 14:25:00,18.11,18.12,18.07,18.09,56300.0,18.11,18.12,18.07,18.09,56300.0
2013-09-24 14:30:00,18.09,18.11,18.08,18.11,28100.0,18.09,18.11,18.08,18.11,28100.0
2013-09-24 14:35:00,18.11,18.15,18.1,18.12,34600.0,18.11,18.15,18.1,18.12,34600.0
2013-09-24 14:40:00,18.11,18.13,18.1,18.13,29400.0,18.11,18.13,18.1,18.13,29400.0
2013-09-24 14:45:00,18.13,18.17,18.12,18.13,63200.0,18.13,18.17,18.12,18.13,63200.0
2013-09-24 14:50:00,18.15,18.16,18.1,18.13,67000.0,18.15,18.16,18.1,18.13,67000.0
2013-09-24 14:55:00,18.14,18.15,18.12,18.12,30600.0,18.14,18.15,18.12,18.12,30600.0
2013-09-24 15:00:00,18.12,18.12,18.03,18.05,71800.0,18.12,18.12,18.03,18.05,71800.0
2013-09-24 15:05:00,18.05,18.06,18.03,18.03,50600.0,18.05,18.06,18.03,18.03,50600.0
2013-09-24 15:10:00,18.04,18.08,18.03,18.07,55100.0,18.04,18.08,18.03,18.07,55100.0
2013-09-24 15:15:00,18.08,18.11,18.06,18.08,66500.0,18.08,18.11,18.06,18.08,66500.0
2013-09-24 15:20:00,18.08,18.1,18.06,18.1,29000.0,18.08,18.1,18.06,18.1,29000.0
2013-09-24 15:25:00,18.1,18.1,18.06,18.06,102100.0,18.1,18.1,18.06,18.06,102100.0
2013-09-24 15:30:00,18.06,18.06,18.01,18.03,69700.0,18.06,18.06,18.01,18.03,69700.0
2013-09-24 15:35:00,18.03,18.04,17.95,17.95,101900.0,18.03,18.04,17.95,17.95,101900.0
2013-09-24 15:40:00,17.95,18.07,17.95,18.03,121800.0,17.95,18.07,17.95,18.03,121800.0
2013-09-24 15:45:00,18.03,18.04,17.98,18.0,95100.0,18.03,18.04,17.98,18.0,95100.0
2013-09-24 15:50:00,18.01,18.04,18.0,18.03,93400.0,18.01,18.04,18.0,18.03,93400.0
2013-09-24 15:55:00,18.03,18.04,17.99,18.04,178300.0,18.03,18.04,17.99,18.04,178300.0
2013-09-25 09:30:00,18.43,18.49,18.16,18.18,224100.0,18.43,18.49,18.16,18.18,224100.0
2013-09-25 09:35:00,18.18,18.2,18.1,18.2,98900.0,18.18,18.2,18.1,18.2,98900.0
2013-09-25 09:40:00,18.19,18.24,18.16,18.23,62700.0,18.19,18.24,18.16,18.23,62700.0
2013-09-25 09:45:00,18.2,18.25,18.17,18.2,159000.0,18.2,18.25,18.17,18.2,159000.0
2013-09-25 09:50:00,18.2,18.23,18.16,18.18,130900.0,18.2,18.23,18.16,18.18,130900.0
2013-09-25 09:55:00,18.17,18.19,18.14,18.15,50800.0,18.17,18.19,18.14,18.15,50800.0
2013-09-25 10:00:00,18.15,18.18,18.07,18.11,97200.0,18.15,18.18,18.07,18.11,97200.0
2013-09-25 10:05:00,18.13,18.15,18.08,18.11,37900.0,18.13,18.15,18.08,18.11,37900.0
2013-09-25 10:10:00,18.11,18.26,18.09,18.26,70600.0,18.11,18.26,18.09,18.26,70600.0
2013-09-25 10:15:00,18.26,18.38,18.24,18.38,122300.0,18.26,18.38,18.24,18.38,122300.0
2013-09-25 10:20:00,18.38,18.38,18.28,18.29,75500.0,18.38,18.38,18.28,18.29,75500.0
2013-09-25 10:25:00,18.28,18.29,18.25,18.26,52600.0,18.28,18.29,18.25,18.26,52600.0
2013-09-25 10:30:00,18.25,18.37,18.24,18.36,89100.0,18.25,18.37,18.24,18.36,89100.0
2013-09-25 10:35:00,18.36,18.4,18.35,18.37,42300.0,18.36,18.4,18.35,18.37,42300.0
2013-09-25 10:40:00,18.37,18.4,18.37,18.39,55300.0,18.37,18.4,18.37,18.39,55300.0
2013-09-25 10:45:00,18.4,18.4,18.38,18.4,118700.0,18.4,18.4,18.38,18.4,118700.0
2013-09-25 10:50:00,18.4,18.4,18.34,18.36,46000.0,18.4,18.4,18.34,18.36,46000.0
2013-09-25 10:55:00,18.35,18.37,18.31,18.33,27900.0,18.35,18.37,18.31,18.33,27900.0
2013-09-25 11:00:00,18.34,18.34,18.25,18.26,34700.0,18.34,18.34,18.25,18.26,34700.0
2013-09-25 11:05:00,18.26,18.26,18.2,18.23,103900.0,18.26,18.26,18.2,18.23,103900.0
2013-09-25 11:10:00,18.24,18.26,18.22,18.25,32400.0,18.24,18.26,18.22,18.25,32400.0
2013-09-25 11:15:00,18.25,18.26,18.24,18.25,70600.0,18.25,18.26,18.24,18.25,70600.0
2013-09-25 11:20:00,18.26,18.27,18.22,18.25,67100.0,18.26,18.27,18.22,18.25,67100.0
2013-09-25 11:25:00,18.25,18.26,18.23,18.24,26500.0,18.25,18.26,18.23,18.24,26500.0
2013-09-25 11:30:00,18.24,18.26,18.22,18.23,24500.0,18.24,18.26,18.22,18.23,24500.0
2013-09-25 11:35:00,18.23,18.34,18.23,18.33,26900.0,18.23,18.34,18.23,18.33,26900.0
2013-09-25 11:40:00,18.32,18.33,18.3,18.32,24500.0,18.32,18.33,18.3,18.32,24500.0
2013-09-25 11:45:00,18.32,18.34,18.3,18.33,21300.0,18.32,18.34,18.3,18.33,21300.0
2013-09-25 11:50:00,18.34,18.43,18.32,18.41,84900.0,18.34,18.43,18.32,18.41,84900.0
2013-09-25 11:55:00,18.42,18.42,18.38,18.4,55800.0,18.42,18.42,18.38,18.4,55800.0
2013-09-25 12:00:00,18.39,18.51,18.36,18.49,229500.0,18.39,18.51,18.36,18.49,229500.0
2013-09-25 12:05:00,18.47,18.61,18.47,18.55,100700.0,18.47,18.61,18.47,18.55,100700.0
2013-09-25 12:10:00,18.55,18.57,18.5,18.5,54800.0,18.55,18.57,18.5,18.5,54800.0
2013-09-25 12:15:00,18.51,18.53,18.45,18.45,68700.0,18.51,18.53,18.45,18.45,68700.0
2013-09-25 12:20:00,18.46,18.46,18.38,18.39,57800.0,18.46,18.46,18.38,18.39,57800.0
2013-09-25 12:25:00,18.39,18.4,18.35,18.4,47400.0,18.39,18.4,18.35,18.4,47400.0
2013-09-25 12:30:00,18.41,18.42,18.39,18.41,37000.0,18.41,18.42,18.39,18.41,37000.0
2013-09-25 12:35:00,18.41,18.42,18.39,18.4,16900.0,18.41,18.42,18.39,18.4,16900.0
2013-09-25 12:40:00,18.41,18.41,18.32,18.35,62400.0,18.41,18.41,18.32,18.35,62400.0
2013-09-25 12:45:00,18.35,18.36,18.35,18.36,19300.0,18.35,18.36,18.35,18.36,19300.0
2013-09-25 12:50:00,18.36,18.36,18.32,18.35,21100.0,18.36,18.36,18.32,18.35,21100.0
2013-09-25 12:55:00,18.35,18.36,18.35,18.36,6300.0,18.35,18.36,18.35,18.36,6300.0
2013-09-25 13:00:00,18.36,18.39,18.35,18.36,17300.0,18.36,18.39,18.35,18.36,17300.0
2013-09-25 13:05:00,18.36,18.37,18.35,18.36,13600.0,18.36,18.37,18.35,18.36,13600.0
2013-09-25 13:10:00,18.37,18.46,18.37,18.46,28800.0,18.37,18.46,18.37,18.46,28800.0
2013-09-25 13:15:00,18.45,18.46,18.36,18.37,47600.0,18.45,18.46,18.36,18.37,47600.0
2013-09-25 13:20:00,18.37,18.37,18.33,18.37,53600.0,18.37,18.37,18.33,18.37,53600.0
2013-09-25 13:25:00,18.36,18.36,18.33,18.33,19000.0,18.36,18.36,18.33,18.33,19000.0
2013-09-25 13:30:00,18.33,18.33,18.27,18.28,35200.0,18.33,18.33,18.27,18.28,35200.0
2013-09-25 13:35:00,18.29,18.29,18.2,18.2,47300.0,18.29,18.29,18.2,18.2,47300.0
2013-09-25 13:40:00,18.2,18.22,18.17,18.17,27300.0,18.2,18.22,18.17,18.17,27300.0
2013-09-25 13:45:00,18.18,18.22,18.17,18.21,47600.0,18.18,18.22,18.17,18.21,47600.0
2013-09-25 13:50:00,18.22,18.26,18.21,18.22,39100.0,18.22,18.26,18.21,18.22,39100.0
2013-09-25 13:55:00,18.22,18.3,18.22,18.27,35600.0,18.22,18.3,18.22,18.27,35600.0
2013-09-25 14:00:00,18.27,18.3,18.26,18.3,15600.0,18.27,18.3,18.26,18.3,15600.0
2013-09-25 14:05:00,18.3,18.3,18.25,18.27,12500.0,18.3,18.3,18.25,18.27,12500.0
2013-09-25 14:10:00,18.27,18.3,18.26,18.3,32200.0,18.27,18.3,18.26,18.3,32200.0
2013-09-25 14:15:00,18.3,18.35,18.3,18.32,42000.0,18.3,18.35,18.3,18.32,42000.0
2013-09-25 14:20:00,18.31,18.36,18.3,18.32,39100.0,18.31,18.36,18.3,18.32,39100.0
2013-09-25 14:25:00,18.32,18.35,18.31,18.32,14400.0,18.32,18.35,18.31,18.32,14400.0
2013-09-25 14:30:00,18.31,18.32,18.26,18.32,34600.0,18.31,18.32,18.26,18.32,34600.0
2013-09-25 14:35:00,18.31,18.33,18.28,18.31,38100.0,18.31,18.33,18.28,18.31,38100.0
2013-09-25 14:40:00,18.31,18.35,18.29,18.33,25200.0,18.31,18.35,18.29,18.33,25200.0
2013-09-25 14:45:00,18.33,18.35,18.32,18.34,16700.0,18.33,18.35,18.32,18.34,16700.0
2013-09-25 14:50:00,18.35,18.35,18.31,18.32,35100.0,18.35,18.35,18.31,18.32,35100.0
2013-09-25 14:55:00,18.32,18.34,18.3,18.3,23000.0,18.32,18.34,18.3,18.3,23000.0
2013-09-25 15:00:00,18.3,18.31,18.3,18.31,3400.0,18.3,18.31,18.3,18.31,3400.0
2013-09-25 15:05:00,18.31,18.32,18.3,18.32,13800.0,18.31,18.32,18.3,18.32,13800.0
2013-09-25 15:10:00,18.32,18.34,18.32,18.33,18200.0,18.32,18.34,18.32,18.33,18200.0
2013-09-25 15:15:00,18.34,18.34,18.31,18.34,41400.0,18.34,18.34,18.31,18.34,41400.0
2013-09-25 15:20:00,18.35,18.35,18.28,18.3,68400.0,18.35,18.35,18.28,18.3,68400.0
2013-09-25 15:25:00,18.3,18.3,18.21,18.27,88500.0,18.3,18.3,18.21,18.27,88500.0
2013-09-25 15:30:00,18.27,18.36,18.27,18.36,181800.0,18.27,18.36,18.27,18.36,181800.0
2013-09-25 15:35:00,18.36,18.41,18.34,18.39,118900.0,18.36,18.41,18.34,18.39,118900.0
2013-09-25 15:40:00,18.4,18.46,18.38,18.39,171400.0,18.4,18.46,18.38,18.39,171400.0
2013-09-25 15:45:00,18.39,18.43,18.38,18.42,95700.0,18.39,18.43,18.38,18.42,95700.0
2013-09-25 15:50:00,18.41,18.42,18.36,18.37,111900.0,18.41,18.42,18.36,18.37,111900.0
2013-09-25 15:55:00,18.37,18.39,18.35,18.35,138000.0,18.37,18.39,18.35,18.35,138000.0
2013-09-26 09:30:00,18.61,18.61,18.5,18.59,157000.0,18.61,18.61,18.5,18.59,157000.0
2013-09-26 09:35:00,18.59,18.7,18.58,18.67,161100.0,18.59,18.7,18.58,18.67,161100.0
2013-09-26 09:40:00,18.68,18.7,18.62,18.69,174400.0,18.68,18.7,18.62,18.69,174400.0
2013-09-26 09:45:00,18.7,18.86,18.69,18.8,163400.0,18.7,18.86,18.69,18.8,163400.0
2013-09-26 09:50:00,18.8,18.8,18.73,18.74,39500.0,18.8,18.8,18.73,18.74,39500.0
2013-09-26 09:55:00,18.73,18.73,18.67,18.69,40300.0,18.73,18.73,18.67,18.69,40300.0
2013-09-26 10:00:00,18.67,18.7,18.67,18.7,67600.0,18.67,18.7,18.67,18.7,67600.0
2013-09-26 10:05:00,18.69,18.72,18.67,18.71,86300.0,18.69,18.72,18.67,18.71,86300.0
2013-09-26 10:10:00,18.71,18.75,18.69,18.7,47100.0,18.71,18.75,18.69,18.7,47100.0
2013-09-26 10:15:00,18.7,18.81,18.7,18.81,51800.0,18.7,18.81,18.7,18.81,51800.0
2013-09-26 10:20:00,18.8,18.88,18.8,18.85,64300.0,18.8,18.88,18.8,18.85,64300.0
2013-09-26 10:25:00,18.86,18.86,18.78,18.79,139900.0,18.86,18.86,18.78,18.79,139900.0
2013-09-26 10:30:00,18.8,18.83,18.77,18.82,49600.0,18.8,18.83,18.77,18.82,49600.0
2013-09-26 10:35:00,18.81,18.85,18.8,18.85,52100.0,18.81,18.85,18.8,18.85,52100.0
2013-09-26 10:40:00,18.84,18.85,18.82,18.84,51300.0,18.84,18.85,18.82,18.84,51300.0
2013-09-26 10:45:00,18.84,18.84,18.73,18.78,42000.0,18.84,18.84,18.73,18.78,42000.0
2013-09-26 10:50:00,18.77,18.78,18.73,18.77,40200.0,18.77,18.78,18.73,18.77,40200.0
2013-09-26 10:55:00,18.77,18.8,18.76,18.78,28300.0,18.77,18.8,18.76,18.78,28300.0
2013-09-26 11:00:00,18.77,18.81,18.66,18.66,122900.0,18.77,18.81,18.66,18.66,122900.0
2013-09-26 11:05:00,18.65,18.67,18.63,18.67,41600.0,18.65,18.67,18.63,18.67,41600.0
2013-09-26 11:10:00,18.66,18.68,18.65,18.67,33300.0,18.66,18.68,18.65,18.67,33300.0
2013-09-26 11:15:00,18.66,18.7,18.66,18.7,30100.0,18.66,18.7,18.66,18.7,30100.0
2013-09-26 11:20:00,18.7,18.71,18.69,18.7,35800.0,18.7,18.71,18.69,18.7,35800.0
2013-09-26 11:25:00,18.69,18.69,18.66,18.69,20700.0,18.69,18.69,18.66,18.69,20700.0
2013-09-26 11:30:00,18.68,18.7,18.68,18.69,22700.0,18.68,18.7,18.68,18.69,22700.0
2013-09-26 11:35:00,18.69,18.69,18.66,18.66,13300.0,18.69,18.69,18.66,18.66,13300.0
2013-09-26 11:40:00,18.66,18.7,18.65,18.7,34000.0,18.66,18.7,18.65,18.7,34000.0
2013-09-26 11:45:00,18.69,18.73,18.69,18.72,27900.0,18.69,18.73,18.69,18.72,27900.0
2013-09-26 11:50:00,18.72,18.73,18.67,18.67,30300.0,18.72,18.73,18.67,18.67,30300.0
2013-09-26 11:55:00,18.67,18.72,18.67,18.68,20900.0,18.67,18.72,18.67,18.68,20900.0
2013-09-26 12:00:00,18.68,18.68,18.65,18.66,9400.0,18.68,18.68,18.65,18.66,9400.0
2013-09-26 12:05:00,18.66,18.66,18.59,18.59,49000.0,18.66,18.66,18.59,18.59,49000.0
2013-09-26 12:10:00,18.59,18.61,18.57,18.57,23000.0,18.59,18.61,18.57,18.57,23000.0
2013-09-26 12:15:00,18.57,18.58,18.55,18.55,23800.0,18.57,18.58,18.55,18.55,23800.0
2013-09-26 12:20:00,18.54,18.6,18.53,18.59,16000.0,18.54,18.6,18.53,18.59,16000.0
2013-09-26 12:25:00,18.59,18.61,18.55,18.57,27100.0,18.59,18.61,18.55,18.57,27100.0
2013-09-26 12:30:00,18.57,18.59,18.56,18.57,34300.0,18.57,18.59,18.56,18.57,34300.0
2013-09-26 12:35:00,18.57,18.61,18.56,18.56,22800.0,18.57,18.61,18.56,18.56,22800.0
2013-09-26 12:40:00,18.56,18.57,18.51,18.54,31000.0,18.56,18.57,18.51,18.54,31000.0
2013-09-26 12:45:00,18.54,18.55,18.51,18.51,73400.0,18.54,18.55,18.51,18.51,73400.0
2013-09-26 12:50:00,18.52,18.56,18.5,18.51,101600.0,18.52,18.56,18.5,18.51,101600.0
2013-09-26 12:55:00,18.51,18.57,18.51,18.53,22900.0,18.51,18.57,18.51,18.53,22900.0
2013-09-26 13:00:00,18.53,18.56,18.5,18.56,32900.0,18.53,18.56,18.5,18.56,32900.0
2013-09-26 13:05:00,18.57,18.6,18.56,18.6,9200.0,18.57,18.6,18.56,18.6,9200.0
2013-09-26 13:10:00,18.6,18.61,18.57,18.61,12100.0,18.6,18.61,18.57,18.61,12100.0
2013-09-26 13:15:00,18.61,18.61,18.58,18.59,20500.0,18.61,18.61,18.58,18.59,20500.0
2013-09-26 13:20:00,18.6,18.6,18.58,18.59,5100.0,18.6,18.6,18.58,18.59,5100.0
2013-09-26 13:25:00,18.59,18.6,18.59,18.6,6200.0,18.59,18.6,18.59,18.6,6200.0
2013-09-26 13:30:00,18.59,18.6,18.58,18.58,13800.0,18.59,18.6,18.58,18.58,13800.0
2013-09-26 13:35:00,18.57,18.57,18.55,18.55,25300.0,18.57,18.57,18.55,18.55,25300.0
2013-09-26 13:40:00,18.56,18.57,18.54,18.55,30700.0,18.56,18.57,18.54,18.55,30700.0
2013-09-26 13:45:00,18.55,18.57,18.55,18.57,8500.0,18.55,18.57,18.55,18.57,8500.0
2013-09-26 13:50:00,18.56,18.58,18.55,18.58,15500.0,18.56,18.58,18.55,18.58,15500.0
2013-09-26 13:55:00,18.58,18.6,18.58,18.6,10800.0,18.58,18.6,18.58,18.6,10800.0
2013-09-26 14:00:00,18.6,18.6,18.52,18.52,27700.0,18.6,18.6,18.52,18.52,27700.0
2013-09-26 14:05:00,18.53,18.53,18.48,18.48,41700.0,18.53,18.53,18.48,18.48,41700.0
2013-09-26 14:10:00,18.48,18.48,18.44,18.45,42200.0,18.48,18.48,18.44,18.45,42200.0
2013-09-26 14:15:00,18.45,18.51,18.45,18.51,15500.0,18.45,18.51,18.45,18.51,15500.0
2013-09-26 14:20:00,18.51,18.51,18.5,18.5,3600.0,18.51,18.51,18.5,18.5,3600.0
2013-09-26 14:25:00,18.51,18.57,18.51,18.56,23200.0,18.51,18.57,18.51,18.56,23200.0
2013-09-26 14:30:00,18.55,18.55,18.52,18.53,10400.0,18.55,18.55,18.52,18.53,10400.0
2013-09-26 14:35:00,18.53,18.53,18.44,18.44,31500.0,18.53,18.53,18.44,18.44,31500.0
2013-09-26 14:40:00,18.44,18.45,18.4,18.42,47900.0,18.44,18.45,18.4,18.42,47900.0
2013-09-26 14:45:00,18.42,18.43,18.4,18.4,13900.0,18.42,18.43,18.4,18.4,13900.0
2013-09-26 14:50:00,18.4,18.44,18.4,18.44,14300.0,18.4,18.44,18.4,18.44,14300.0
2013-09-26 14:55:00,18.44,18.48,18.43,18.47,14900.0,18.44,18.48,18.43,18.47,14900.0
2013-09-26 15:00:00,18.46,18.46,18.44,18.44,12000.0,18.46,18.46,18.44,18.44,12000.0
2013-09-26 15:05:00,18.45,18.48,18.4,18.45,28500.0,18.45,18.48,18.4,18.45,28500.0
2013-09-26 15:10:00,18.45,18.45,18.37,18.39,21400.0,18.45,18.45,18.37,18.39,21400.0
2013-09-26 15:15:00,18.39,18.41,18.38,18.4,12200.0,18.39,18.41,18.38,18.4,12200.0
2013-09-26 15:20:00,18.4,18.43,18.39,18.43,15800.0,18.4,18.43,18.39,18.43,15800.0
2013-09-26 15:25:00,18.43,18.43,18.36,18.38,33100.0,18.43,18.43,18.36,18.38,33100.0
2013-09-26 15:30:00,18.37,18.38,18.36,18.37,71100.0,18.37,18.38,18.36,18.37,71100.0
2013-09-26 15:35:00,18.37,18.37,18.34,18.35,58700.0,18.37,18.37,18.34,18.35,58700.0
2013-09-26 15:40:00,18.35,18.38,18.35,18.38,48000.0,18.35,18.38,18.35,18.38,48000.0
2013-09-26 15:45:00,18.38,18.38,18.33,18.35,79400.0,18.38,18.38,18.33,18.35,79400.0
2013-09-26 15:50:00,18.35,18.37,18.33,18.36,60500.0,18.35,18.37,18.33,18.36,60500.0
2013-09-26 15:55:00,18.36,18.42,18.35,18.42,115000.0,18.36,18.42,18.35,18.42,115000.0
2013-09-27 09:30:00,18.32,18.35,18.0,18.02,138100.0,18.32,18.35,18.0,18.02,138100.0
2013-09-27 09:35:00,18.03,18.22,18.03,18.19,28900.0,18.03,18.22,18.03,18.19,28900.0
2013-09-27 09:40:00,18.16,18.3,18.12,18.24,43000.0,18.16,18.3,18.12,18.24,43000.0
2013-09-27 09:45:00,18.24,18.24,18.14,18.23,42800.0,18.24,18.24,18.14,18.23,42800.0
2013-09-27 09:50:00,18.23,18.4,18.22,18.4,104200.0,18.23,18.4,18.22,18.4,104200.0
2013-09-27 09:55:00,18.39,18.4,18.27,18.3,73400.0,18.39,18.4,18.27,18.3,73400.0
2013-09-27 10:00:00,18.3,18.4,18.28,18.4,44400.0,18.3,18.4,18.28,18.4,44400.0
2013-09-27 10:05:00,18.39,18.46,18.37,18.43,45200.0,18.39,18.46,18.37,18.43,45200.0
2013-09-27 10:10:00,18.43,18.53,18.41,18.52,60600.0,18.43,18.53,18.41,18.52,60600.0
2013-09-27 10:15:00,18.52,18.62,18.51,18.52,77700.0,18.52,18.62,18.51,18.52,77700.0
2013-09-27 10:20:00,18.51,18.6,18.51,18.59,55900.0,18.51,18.6,18.51,18.59,55900.0
2013-09-27 10:25:00,18.58,18.6,18.54,18.57,29900.0,18.58,18.6,18.54,18.57,29900.0
2013-09-27 10:30:00,18.57,18.57,18.53,18.54,40800.0,18.57,18.57,18.53,18.54,40800.0
2013-09-27 10:35:00,18.55,18.6,18.48,18.5,50400.0,18.55,18.6,18.48,18.5,50400.0
2013-09-27 10:40:00,18.49,18.49,18.41,18.41,29400.0,18.49,18.49,18.41,18.41,29400.0
2013-09-27 10:45:00,18.41,18.54,18.41,18.53,51800.0,18.41,18.54,18.41,18.53,51800.0
2013-09-27 10:50:00,18.52,18.53,18.45,18.46,11900.0,18.52,18.53,18.45,18.46,11900.0
2013-09-27 10:55:00,18.46,18.46,18.42,18.42,10100.0,18.46,18.46,18.42,18.42,10100.0
2013-09-27 11:00:00,18.42,18.44,18.38,18.38,25500.0,18.42,18.44,18.38,18.38,25500.0
2013-09-27 11:05:00,18.37,18.39,18.32,18.34,51800.0,18.37,18.39,18.32,18.34,51800.0
2013-09-27 11:10:00,18.34,18.35,18.31,18.34,39000.0,18.34,18.35,18.31,18.34,39000.0
2013-09-27 11:15:00,18.33,18.37,18.31,18.36,42800.0,18.33,18.37,18.31,18.36,42800.0
2013-09-27 11:20:00,18.37,18.37,18.33,18.33,27500.0,18.37,18.37,18.33,18.33,27500.0
2013-09-27 11:25:00,18.33,18.34,18.31,18.34,16500.0,18.33,18.34,18.31,18.34,16500.0
2013-09-27 11:30:00,18.35,18.35,18.33,18.35,8800.0,18.35,18.35,18.33,18.35,8800.0
2013-09-27 11:35:00,18.35,18.35,18.31,18.31,14400.0,18.35,18.35,18.31,18.31,14400.0
2013-09-27 11:40:00,18.31,18.34,18.29,18.34,34600.0,18.31,18.34,18.29,18.34,34600.0
2013-09-27 11:45:00,18.35,18.35,18.27,18.3,34100.0,18.35,18.35,18.27,18.3,34100.0
2013-09-27 11:50:00,18.29,18.31,18.27,18.28,24600.0,18.29,18.31,18.27,18.28,24600.0
2013-09-27 11:55:00,18.28,18.3,18.26,18.28,12500.0,18.28,18.3,18.26,18.28,12500.0
2013-09-27 12:00:00,18.28,18.36,18.28,18.36,13100.0,18.28,18.36,18.28,18.36,13100.0
2013-09-27 12:05:00,18.37,18.38,18.36,18.38,12600.0,18.37,18.38,18.36,18.38,12600.0
2013-09-27 12:10:00,18.37,18.38,18.34,18.34,9600.0,18.37,18.38,18.34,18.34,9600.0
2013-09-27 12:15:00,18.35,18.35,18.27,18.3,19200.0,18.35,18.35,18.27,18.3,19200.0
2013-09-27 12:20:00,18.3,18.37,18.3,18.37,7000.0,18.3,18.37,18.3,18.37,7000.0
2013-09-27 12:25:00,18.37,18.41,18.36,18.4,21100.0,18.37,18.41,18.36,18.4,21100.0
2013-09-27 12:30:00,18.41,18.41,18.38,18.4,29000.0,18.41,18.41,18.38,18.4,29000.0
2013-09-27 12:35:00,18.39,18.4,18.31,18.34,34200.0,18.39,18.4,18.31,18.34,34200.0
2013-09-27 12:40:00,18.34,18.37,18.32,18.33,28000.0,18.34,18.37,18.32,18.33,28000.0
2013-09-27 12:45:00,18.33,18.33,18.26,18.27,26000.0,18.33,18.33,18.26,18.27,26000.0
2013-09-27 12:50:00,18.27,18.27,18.26,18.26,3100.0,18.27,18.27,18.26,18.26,3100.0
2013-09-27 12:55:00,18.26,18.3,18.25,18.26,39300.0,18.26,18.3,18.25,18.26,39300.0
2013-09-27 13:00:00,18.25,18.27,18.23,18.25,19700.0,18.25,18.27,18.23,18.25,19700.0
2013-09-27 13:05:00,18.25,18.33,18.25,18.32,18400.0,18.25,18.33,18.25,18.32,18400.0
2013-09-27 13:10:00,18.33,18.33,18.32,18.32,15300.0,18.33,18.33,18.32,18.32,15300.0
2013-09-27 13:15:00,18.32,18.33,18.32,18.33,4000.0,18.32,18.33,18.32,18.33,4000.0
2013-09-27 13:20:00,18.32,18.33,18.29,18.3,11900.0,18.32,18.33,18.29,18.3,11900.0
2013-09-27 13:25:00,18.3,18.3,18.24,18.27,15100.0,18.3,18.3,18.24,18.27,15100.0
2013-09-27 13:30:00,18.28,18.3,18.25,18.29,15500.0,18.28,18.3,18.25,18.29,15500.0
2013-09-27 13:35:00,18.28,18.29,18.28,18.28,7000.0,18.28,18.29,18.28,18.28,7000.0
2013-09-27 13:40:00,18.28,18.33,18.28,18.32,11100.0,18.28,18.33,18.28,18.32,11100.0
2013-09-27 13:45:00,18.29,18.3,18.29,18.3,1600.0,18.29,18.3,18.29,18.3,1600.0
2013-09-27 13:50:00,18.3,18.3,18.27,18.27,5400.0,18.3,18.3,18.27,18.27,5400.0
2013-09-27 13:55:00,18.27,18.27,18.23,18.27,13800.0,18.27,18.27,18.23,18.27,13800.0
2013-09-27 14:00:00,18.26,18.28,18.25,18.27,12900.0,18.26,18.28,18.25,18.27,12900.0
2013-09-27 14:05:00,18.27,18.27,18.21,18.22,9000.0,18.27,18.27,18.21,18.22,9000.0
2013-09-27 14:10:00,18.21,18.27,18.2,18.26,26400.0,18.21,18.27,18.2,18.26,26400.0
2013-09-27 14:15:00,18.26,18.26,18.23,18.25,11500.0,18.26,18.26,18.23,18.25,11500.0
2013-09-27 14:20:00,18.25,18.27,18.25,18.26,11200.0,18.25,18.27,18.25,18.26,11200.0
2013-09-27 14:25:00,18.25,18.27,18.25,18.27,4900.0,18.25,18.27,18.25,18.27,4900.0
2013-09-27 14:30:00,18.27,18.28,18.26,18.26,5700.0,18.27,18.28,18.26,18.26,5700.0
2013-09-27 14:35:00,18.24,18.24,18.23,18.24,7700.0,18.24,18.24,18.23,18.24,7700.0
2013-09-27 14:40:00,18.24,18.25,18.23,18.23,8700.0,18.24,18.25,18.23,18.23,8700.0
2013-09-27 14:45:00,18.23,18.25,18.23,18.24,7200.0,18.23,18.25,18.23,18.24,7200.0
2013-09-27 14:50:00,18.25,18.25,18.24,18.25,8100.0,18.25,18.25,18.24,18.25,8100.0
2013-09-27 14:55:00,18.25,18.25,18.2,18.22,25200.0,18.25,18.25,18.2,18.22,25200.0
2013-09-27 15:00:00,18.21,18.21,18.2,18.2,5600.0,18.21,18.21,18.2,18.2,5600.0
2013-09-27 15:05:00,18.2,18.21,18.19,18.19,8300.0,18.2,18.21,18.19,18.19,8300.0
2013-09-27 15:10:00,18.19,18.21,18.19,18.2,14600.0,18.19,18.21,18.19,18.2,14600.0
2013-09-27 15:15:00,18.2,18.2,18.15,18.17,50300.0,18.2,18.2,18.15,18.17,50300.0
2013-09-27 15:20:00,18.16,18.19,18.16,18.19,9400.0,18.16,18.19,18.16,18.19,9400.0
2013-09-27 15:25:00,18.19,18.2,18.16,18.18,68100.0,18.19,18.2,18.16,18.18,68100.0
2013-09-27 15:30:00,18.18,18.19,18.15,18.15,22200.0,18.18,18.19,18.15,18.15,22200.0
2013-09-27 15:35:00,18.15,18.19,18.12,18.14,69000.0,18.15,18.19,18.12,18.14,69000.0
2013-09-27 15:40:00,18.15,18.17,18.13,18.17,42600.0,18.15,18.17,18.13,18.17,42600.0
2013-09-27 15:45:00,18.16,18.17,18.11,18.11,103400.0,18.16,18.17,18.11,18.11,103400.0
2013-09-27 15:50:00,18.11,18.14,18.1,18.13,103100.0,18.11,18.14,18.1,18.13,103100.0
2013-09-27 15:55:00,18.13,18.17,18.12,18.12,116700.0,18.13,18.17,18.12,18.12,116700.0
2013-09-30 09:30:00,17.66,17.75,17.4,17.44,230100.0,17.66,17.75,17.4,17.44,230100.0
2013-09-30 09:35:00,17.43,17.62,17.4,17.54,134200.0,17.43,17.62,17.4,17.54,134200.0
2013-09-30 09:40:00,17.57,17.73,17.54,17.7,127900.0,17.57,17.73,17.54,17.7,127900.0
2013-09-30 09:45:00,17.71,17.77,17.61,17.63,78400.0,17.71,17.77,17.61,17.63,78400.0
2013-09-30 09:50:00,17.63,17.77,17.58,17.73,50400.0,17.63,17.77,17.58,17.73,50400.0
2013-09-30 09:55:00,17.73,17.9,17.65,17.86,68000.0,17.73,17.9,17.65,17.86,68000.0
2013-09-30 10:00:00,17.85,17.86,17.79,17.8,39300.0,17.85,17.86,17.79,17.8,39300.0
2013-09-30 10:05:00,17.8,17.86,17.79,17.8,36200.0,17.8,17.86,17.79,17.8,36200.0
2013-09-30 10:10:00,17.8,17.84,17.79,17.84,16700.0,17.8,17.84,17.79,17.84,16700.0
2013-09-30 10:15:00,17.83,17.95,17.83,17.95,30000.0,17.83,17.95,17.83,17.95,30000.0
2013-09-30 10:20:00,17.95,17.96,17.86,17.89,71800.0,17.95,17.96,17.86,17.89,71800.0
2013-09-30 10:25:00,17.87,17.93,17.86,17.86,49400.0,17.87,17.93,17.86,17.86,49400.0
2013-09-30 10:30:00,17.85,17.9,17.84,17.89,43400.0,17.85,17.9,17.84,17.89,43400.0
2013-09-30 10:35:00,17.9,17.99,17.9,17.98,36500.0,17.9,17.99,17.9,17.98,36500.0
2013-09-30 10:40:00,17.98,17.98,17.95,17.98,21100.0,17.98,17.98,17.95,17.98,21100.0
2013-09-30 10:45:00,17.98,17.99,17.9,17.94,24500.0,17.98,17.99,17.9,17.94,24500.0
2013-09-30 10:50:00,17.92,17.99,17.92,17.99,16900.0,17.92,17.99,17.92,17.99,16900.0
2013-09-30 10:55:00,17.99,17.99,17.95,17.99,12800.0,17.99,17.99,17.95,17.99,12800.0
2013-09-30 11:00:00,17.98,17.99,17.94,17.96,13400.0,17.98,17.99,17.94,17.96,13400.0
2013-09-30 11:05:00,17.93,17.98,17.92,17.92,29100.0,17.93,17.98,17.92,17.92,29100.0
2013-09-30 11:10:00,17.93,17.98,17.88,17.94,55300.0,17.93,17.98,17.88,17.94,55300.0
2013-09-30 11:15:00,17.94,17.98,17.93,17.98,25000.0,17.94,17.98,17.93,17.98,25000.0
2013-09-30 11:20:00,17.98,17.99,17.94,17.96,61400.0,17.98,17.99,17.94,17.96,61400.0
2013-09-30 11:25:00,17.97,18.04,17.96,18.03,20000.0,17.97,18.04,17.96,18.03,20000.0
2013-09-30 11:30:00,18.04,18.06,18.02,18.05,27900.0,18.04,18.06,18.02,18.05,27900.0
2013-09-30 11:35:00,18.05,18.06,18.03,18.05,16700.0,18.05,18.06,18.03,18.05,16700.0
2013-09-30 11:40:00,18.05,18.05,18.03,18.05,37500.0,18.05,18.05,18.03,18.05,37500.0
2013-09-30 11:45:00,18.06,18.1,18.04,18.04,17800.0,18.06,18.1,18.04,18.04,17800.0
2013-09-30 11:50:00,18.03,18.04,18.02,18.02,24200.0,18.03,18.04,18.02,18.02,24200.0
2013-09-30 11:55:00,18.02,18.08,18.02,18.07,17500.0,18.02,18.08,18.02,18.07,17500.0
2013-09-30 12:00:00,18.08,18.08,18.04,18.04,14100.0,18.08,18.08,18.04,18.04,14100.0
2013-09-30 12:05:00,18.03,18.07,18.03,18.04,17600.0,18.03,18.07,18.03,18.04,17600.0
2013-09-30 12:10:00,18.05,18.09,18.04,18.07,16600.0,18.05,18.09,18.04,18.07,16600.0
2013-09-30 12:15:00,18.07,18.07,18.02,18.04,19800.0,18.07,18.07,18.02,18.04,19800.0
2013-09-30 12:20:00,18.03,18.07,18.03,18.06,13600.0,18.03,18.07,18.03,18.06,13600.0
2013-09-30 12:25:00,18.06,18.07,18.06,18.06,8600.0,18.06,18.07,18.06,18.06,8600.0
2013-09-30 12:30:00,18.06,18.22,18.06,18.22,83700.0,18.06,18.22,18.06,18.22,83700.0
2013-09-30 12:35:00,18.22,18.24,18.18,18.18,37900.0,18.22,18.24,18.18,18.18,37900.0
2013-09-30 12:40:00,18.18,18.19,18.15,18.16,20800.0,18.18,18.19,18.15,18.16,20800.0
2013-09-30 12:45:00,18.16,18.2,18.16,18.19,36100.0,18.16,18.2,18.16,18.19,36100.0
2013-09-30 12:50:00,18.2,18.21,18.15,18.15,25300.0,18.2,18.21,18.15,18.15,25300.0
2013-09-30 12:55:00,18.14,18.16,18.14,18.15,12900.0,18.14,18.16,18.14,18.15,12900.0
2013-09-30 13:00:00,18.16,18.26,18.16,18.24,37500.0,18.16,18.26,18.16,18.24,37500.0
2013-09-30 13:05:00,18.23,18.26,18.23,18.24,27200.0,18.23,18.26,18.23,18.24,27200.0
2013-09-30 13:10:00,18.24,18.25,18.2,18.2,26000.0,18.24,18.25,18.2,18.2,26000.0
2013-09-30 13:15:00,18.2,18.27,18.18,18.23,47800.0,18.2,18.27,18.18,18.23,47800.0
2013-09-30 13:20:00,18.23,18.24,18.22,18.24,17500.0,18.23,18.24,18.22,18.24,17500.0
2013-09-30 13:25:00,18.24,18.27,18.23,18.27,16000.0,18.24,18.27,18.23,18.27,16000.0
2013-09-30 13:30:00,18.26,18.28,18.23,18.25,45400.0,18.26,18.28,18.23,18.25,45400.0
2013-09-30 13:35:00,18.25,18.29,18.23,18.24,17900.0,18.25,18.29,18.23,18.24,17900.0
2013-09-30 13:40:00,18.23,18.24,18.22,18.23,17500.0,18.23,18.24,18.22,18.23,17500.0
2013-09-30 13:45:00,18.23,18.26,18.23,18.25,23500.0,18.23,18.26,18.23,18.25,23500.0
2013-09-30 13:50:00,18.24,18.24,18.18,18.18,17200.0,18.24,18.24,18.18,18.18,17200.0
2013-09-30 13:55:00,18.18,18.19,18.16,18.16,22000.0,18.18,18.19,18.16,18.16,22000.0
2013-09-30 14:00:00,18.16,18.19,18.14,18.17,26900.0,18.16,18.19,18.14,18.17,26900.0
2013-09-30 14:05:00,18.18,18.19,18.14,18.19,19300.0,18.18,18.19,18.14,18.19,19300.0
2013-09-30 14:10:00,18.2,18.22,18.16,18.22,88000.0,18.2,18.22,18.16,18.22,88000.0
2013-09-30 14:15:00,18.21,18.21,18.17,18.2,10700.0,18.21,18.21,18.17,18.2,10700.0
2013-09-30 14:20:00,18.19,18.19,18.16,18.18,13800.0,18.19,18.19,18.16,18.18,13800.0
2013-09-30 14:25:00,18.19,18.21,18.18,18.19,12900.0,18.19,18.21,18.18,18.19,12900.0
2013-09-30 14:30:00,18.18,18.25,18.18,18.25,24500.0,18.18,18.25,18.18,18.25,24500.0
2013-09-30 14:35:00,18.25,18.25,18.22,18.22,15300.0,18.25,18.25,18.22,18.22,15300.0
2013-09-30 14:40:00,18.22,18.23,18.18,18.2,15400.0,18.22,18.23,18.18,18.2,15400.0
2013-09-30 14:45:00,18.21,18.23,18.2,18.23,13900.0,18.21,18.23,18.2,18.23,13900.0
2013-09-30 14:50:00,18.22,18.24,18.2,18.22,21000.0,18.22,18.24,18.2,18.22,21000.0
2013-09-30 14:55:00,18.21,18.22,18.16,18.16,26900.0,18.21,18.22,18.16,18.16,26900.0
2013-09-30 15:00:00,18.16,18.16,18.14,18.14,16000.0,18.16,18.16,18.14,18.14,16000.0
2013-09-30 15:05:00,18.14,18.15,18.13,18.14,14100.0,18.14,18.15,18.13,18.14,14100.0
2013-09-30 15:10:00,18.13,18.13,18.11,18.11,13000.0,18.13,18.13,18.11,18.11,13000.0
2013-09-30 15:15:00,18.11,18.14,18.09,18.12,66600.0,18.11,18.14,18.09,18.12,66600.0
2013-09-30 15:20:00,18.12,18.14,18.09,18.12,45600.0,18.12,18.14,18.09,18.12,45600.0
2013-09-30 15:25:00,18.12,18.14,18.12,18.13,15600.0,18.12,18.14,18.12,18.13,15600.0
2013-09-30 15:30:00,18.14,18.14,18.11,18.13,27300.0,18.14,18.14,18.11,18.13,27300.0
2013-09-30 15:35:00,18.13,18.2,18.13,18.17,51400.0,18.13,18.2,18.13,18.17,51400.0
2013-09-30 15:40:00,18.17,18.17,18.14,18.16,32500.0,18.17,18.17,18.14,18.16,32500.0
2013-09-30 15:45:00,18.16,18.2,18.15,18.15,47000.0,18.16,18.2,18.15,18.15,47000.0
2013-09-30 15:50:00,18.15,18.16,18.13,18.14,100700.0,18.15,18.16,18.13,18.14,100700.0
2013-09-30 15:55:00,18.14,18.18,18.14,18.18,164100.0,18.14,18.18,18.14,18.18,164100.0
2013-10-01 09:30:00,18.16,18.22,18.04,18.05,124900.0,18.16,18.22,18.04,18.05,124900.0
2013-10-01 09:35:00,18.06,18.15,18.05,18.11,71800.0,18.06,18.15,18.05,18.11,71800.0
2013-10-01 09:40:00,18.12,18.21,18.05,18.05,70400.0,18.12,18.21,18.05,18.05,70400.0
2013-10-01 09:45:00,18.05,18.1,18.05,18.08,36500.0,18.05,18.1,18.05,18.08,36500.0
2013-10-01 09:50:00,18.08,18.1,18.05,18.06,28300.0,18.08,18.1,18.05,18.06,28300.0
2013-10-01 09:55:00,18.06,18.07,17.99,18.0,34400.0,18.06,18.07,17.99,18.0,34400.0
2013-10-01 10:00:00,17.99,18.03,17.88,18.03,85500.0,17.99,18.03,17.88,18.03,85500.0
2013-10-01 10:05:00,18.03,18.05,18.02,18.02,22100.0,18.03,18.05,18.02,18.02,22100.0
2013-10-01 10:10:00,18.03,18.03,17.95,17.98,31700.0,18.03,18.03,17.95,17.98,31700.0
2013-10-01 10:15:00,17.99,18.08,17.98,18.03,26900.0,17.99,18.08,17.98,18.03,26900.0
2013-10-01 10:20:00,18.05,18.22,18.05,18.2,79100.0,18.05,18.22,18.05,18.2,79100.0
2013-10-01 10:25:00,18.2,18.21,18.09,18.09,23500.0,18.2,18.21,18.09,18.09,23500.0
2013-10-01 10:30:00,18.1,18.11,18.06,18.09,58700.0,18.1,18.11,18.06,18.09,58700.0
2013-10-01 10:35:00,18.08,18.1,18.04,18.04,33700.0,18.08,18.1,18.04,18.04,33700.0
2013-10-01 10:40:00,18.04,18.05,18.01,18.02,32700.0,18.04,18.05,18.01,18.02,32700.0
2013-10-01 10:45:00,18.03,18.05,17.98,18.0,49000.0,18.03,18.05,17.98,18.0,49000.0
2013-10-01 10:50:00,18.0,18.03,17.99,18.0,41800.0,18.0,18.03,17.99,18.0,41800.0
2013-10-01 10:55:00,18.0,18.07,17.99,18.04,84000.0,18.0,18.07,17.99,18.04,84000.0
2013-10-01 11:00:00,18.04,18.07,18.02,18.02,38900.0,18.04,18.07,18.02,18.02,38900.0
2013-10-01 11:05:00,18.02,18.05,17.99,18.0,22300.0,18.02,18.05,17.99,18.0,22300.0
2013-10-01 11:10:00,18.0,18.06,18.0,18.04,19900.0,18.0,18.06,18.0,18.04,19900.0
2013-10-01 11:15:00,18.04,18.05,18.0,18.01,20100.0,18.04,18.05,18.0,18.01,20100.0
2013-10-01 11:20:00,18.01,18.03,17.97,17.98,21300.0,18.01,18.03,17.97,17.98,21300.0
2013-10-01 11:25:00,17.97,17.98,17.94,17.95,56200.0,17.97,17.98,17.94,17.95,56200.0
2013-10-01 11:30:00,17.95,17.97,17.92,17.94,64100.0,17.95,17.97,17.92,17.94,64100.0
2013-10-01 11:35:00,17.94,17.96,17.93,17.96,38100.0,17.94,17.96,17.93,17.96,38100.0
2013-10-01 11:40:00,17.96,18.01,17.96,17.99,29000.0,17.96,18.01,17.96,17.99,29000.0
2013-10-01 11:45:00,17.99,18.01,17.98,17.99,37200.0,17.99,18.01,17.98,17.99,37200.0
2013-10-01 11:50:00,17.98,18.01,17.95,17.96,42400.0,17.98,18.01,17.95,17.96,42400.0
2013-10-01 11:55:00,17.96,18.02,17.96,18.0,60800.0,17.96,18.02,17.96,18.0,60800.0
2013-10-01 12:00:00,18.0,18.05,17.97,18.05,52100.0,18.0,18.05,17.97,18.05,52100.0
2013-10-01 12:05:00,18.05,18.13,18.05,18.13,28000.0,18.05,18.13,18.05,18.13,28000.0
2013-10-01 12:10:00,18.12,18.21,18.12,18.19,36400.0,18.12,18.21,18.12,18.19,36400.0
2013-10-01 12:15:00,18.19,18.19,18.16,18.18,26900.0,18.19,18.19,18.16,18.18,26900.0
2013-10-01 12:20:00,18.19,18.24,18.19,18.21,38500.0,18.19,18.24,18.19,18.21,38500.0
2013-10-01 12:25:00,18.21,18.23,18.21,18.22,19400.0,18.21,18.23,18.21,18.22,19400.0
2013-10-01 12:30:00,18.21,18.23,18.19,18.23,19400.0,18.21,18.23,18.19,18.23,19400.0
2013-10-01 12:35:00,18.23,18.24,18.21,18.23,14800.0,18.23,18.24,18.21,18.23,14800.0
2013-10-01 12:40:00,18.21,18.27,18.21,18.27,50000.0,18.21,18.27,18.21,18.27,50000.0
2013-10-01 12:45:00,18.27,18.3,18.26,18.28,48500.0,18.27,18.3,18.26,18.28,48500.0
2013-10-01 12:50:00,18.29,18.29,18.26,18.26,23800.0,18.29,18.29,18.26,18.26,23800.0
2013-10-01 12:55:00,18.27,18.34,18.26,18.33,20200.0,18.27,18.34,18.26,18.33,20200.0
2013-10-01 13:00:00,18.35,18.36,18.32,18.34,41300.0,18.35,18.36,18.32,18.34,41300.0
2013-10-01 13:05:00,18.34,18.42,18.34,18.42,33600.0,18.34,18.42,18.34,18.42,33600.0
2013-10-01 13:10:00,18.42,18.42,18.38,18.39,17600.0,18.42,18.42,18.38,18.39,17600.0
2013-10-01 13:15:00,18.38,18.41,18.36,18.41,34500.0,18.38,18.41,18.36,18.41,34500.0
2013-10-01 13:20:00,18.41,18.42,18.4,18.41,22600.0,18.41,18.42,18.4,18.41,22600.0
2013-10-01 13:25:00,18.42,18.46,18.4,18.45,45000.0,18.42,18.46,18.4,18.45,45000.0
2013-10-01 13:30:00,18.44,18.48,18.44,18.48,44200.0,18.44,18.48,18.44,18.48,44200.0
2013-10-01 13:35:00,18.48,18.49,18.47,18.49,29900.0,18.48,18.49,18.47,18.49,29900.0
2013-10-01 13:40:00,18.49,18.5,18.48,18.49,25400.0,18.49,18.5,18.48,18.49,25400.0
2013-10-01 13:45:00,18.49,18.5,18.48,18.5,27700.0,18.49,18.5,18.48,18.5,27700.0
2013-10-01 13:50:00,18.5,18.54,18.45,18.45,48400.0,18.5,18.54,18.45,18.45,48400.0
2013-10-01 13:55:00,18.45,18.46,18.43,18.44,32300.0,18.45,18.46,18.43,18.44,32300.0
2013-10-01 14:00:00,18.43,18.43,18.38,18.39,18000.0,18.43,18.43,18.38,18.39,18000.0
2013-10-01 14:05:00,18.39,18.39,18.36,18.38,25000.0,18.39,18.39,18.36,18.38,25000.0
2013-10-01 14:10:00,18.37,18.41,18.31,18.31,31900.0,18.37,18.41,18.31,18.31,31900.0
2013-10-01 14:15:00,18.31,18.37,18.29,18.37,18300.0,18.31,18.37,18.29,18.37,18300.0
2013-10-01 14:20:00,18.37,18.41,18.36,18.4,11400.0,18.37,18.41,18.36,18.4,11400.0
2013-10-01 14:25:00,18.39,18.39,18.32,18.34,21700.0,18.39,18.39,18.32,18.34,21700.0
2013-10-01 14:30:00,18.34,18.39,18.34,18.39,14300.0,18.34,18.39,18.34,18.39,14300.0
2013-10-01 14:35:00,18.39,18.42,18.38,18.41,17400.0,18.39,18.42,18.38,18.41,17400.0
2013-10-01 14:40:00,18.41,18.43,18.4,18.41,15600.0,18.41,18.43,18.4,18.41,15600.0
2013-10-01 14:45:00,18.41,18.41,18.39,18.39,33400.0,18.41,18.41,18.39,18.39,33400.0
2013-10-01 14:50:00,18.39,18.39,18.34,18.35,47000.0,18.39,18.39,18.34,18.35,47000.0
2013-10-01 14:55:00,18.35,18.35,18.3,18.31,25600.0,18.35,18.35,18.3,18.31,25600.0
2013-10-01 15:00:00,18.31,18.31,18.29,18.3,46200.0,18.31,18.31,18.29,18.3,46200.0
2013-10-01 15:05:00,18.3,18.3,18.28,18.29,26300.0,18.3,18.3,18.28,18.29,26300.0
2013-10-01 15:10:00,18.3,18.3,18.27,18.27,35200.0,18.3,18.3,18.27,18.27,35200.0
2013-10-01 15:15:00,18.27,18.27,18.25,18.27,42700.0,18.27,18.27,18.25,18.27,42700.0
2013-10-01 15:20:00,18.27,18.29,18.26,18.29,15700.0,18.27,18.29,18.26,18.29,15700.0
2013-10-01 15:25:00,18.29,18.3,18.28,18.3,27000.0,18.29,18.3,18.28,18.3,27000.0
2013-10-01 15:30:00,18.3,18.3,18.29,18.3,31400.0,18.3,18.3,18.29,18.3,31400.0
2013-10-01 15:35:00,18.3,18.32,18.28,18.3,37100.0,18.3,18.32,18.28,18.3,37100.0
2013-10-01 15:40:00,18.29,18.33,18.28,18.29,66300.0,18.29,18.33,18.28,18.29,66300.0
2013-10-01 15:45:00,18.28,18.33,18.27,18.33,37700.0,18.28,18.33,18.27,18.33,37700.0
2013-10-01 15:50:00,18.33,18.35,18.31,18.35,73500.0,18.33,18.35,18.31,18.35,73500.0
2013-10-01 15:55:00,18.34,18.39,18.33,18.38,158700.0,18.34,18.39,18.33,18.38,158700.0
2013-10-02 09:30:00,18.25,18.26,18.05,18.1,105100.0,18.25,18.26,18.05,18.1,105100.0
2013-10-02 09:35:00,18.09,18.25,18.09,18.17,36700.0,18.09,18.25,18.09,18.17,36700.0
2013-10-02 09:40:00,18.15,18.17,18.11,18.14,34100.0,18.15,18.17,18.11,18.14,34100.0
2013-10-02 09:45:00,18.14,18.24,18.14,18.17,19100.0,18.14,18.24,18.14,18.17,19100.0
2013-10-02 09:50:00,18.17,18.22,18.11,18.19,29500.0,18.17,18.22,18.11,18.19,29500.0
2013-10-02 09:55:00,18.19,18.2,18.12,18.13,47400.0,18.19,18.2,18.12,18.13,47400.0
2013-10-02 10:00:00,18.12,18.13,18.06,18.09,91600.0,18.12,18.13,18.06,18.09,91600.0
2013-10-02 10:05:00,18.09,18.09,18.0,18.02,66600.0,18.09,18.09,18.0,18.02,66600.0
2013-10-02 10:10:00,18.02,18.07,18.02,18.04,32400.0,18.02,18.07,18.02,18.04,32400.0
2013-10-02 10:15:00,18.04,18.13,18.03,18.13,50100.0,18.04,18.13,18.03,18.13,50100.0
2013-10-02 10:20:00,18.13,18.15,18.07,18.1,31700.0,18.13,18.15,18.07,18.1,31700.0
2013-10-02 10:25:00,18.11,18.12,18.03,18.04,26000.0,18.11,18.12,18.03,18.04,26000.0
2013-10-02 10:30:00,18.04,18.05,18.0,18.05,40500.0,18.04,18.05,18.0,18.05,40500.0
2013-10-02 10:35:00,18.05,18.13,18.05,18.12,11300.0,18.05,18.13,18.05,18.12,11300.0
2013-10-02 10:40:00,18.13,18.16,18.11,18.16,22400.0,18.13,18.16,18.11,18.16,22400.0
2013-10-02 10:45:00,18.16,18.17,18.15,18.15,13400.0,18.16,18.17,18.15,18.15,13400.0
2013-10-02 10:50:00,18.15,18.15,18.14,18.15,5700.0,18.15,18.15,18.14,18.15,5700.0
2013-10-02 10:55:00,18.14,18.2,18.13,18.13,23700.0,18.14,18.2,18.13,18.13,23700.0
2013-10-02 11:00:00,18.13,18.16,18.13,18.15,7100.0,18.13,18.16,18.13,18.15,7100.0
2013-10-02 11:05:00,18.14,18.18,18.14,18.17,7500.0,18.14,18.18,18.14,18.17,7500.0
2013-10-02 11:10:00,18.17,18.18,18.13,18.14,23100.0,18.17,18.18,18.13,18.14,23100.0
2013-10-02 11:15:00,18.14,18.22,18.14,18.22,9900.0,18.14,18.22,18.14,18.22,9900.0
2013-10-02 11:20:00,18.21,18.21,18.12,18.15,28900.0,18.21,18.21,18.12,18.15,28900.0
2013-10-02 11:25:00,18.16,18.17,18.13,18.16,6300.0,18.16,18.17,18.13,18.16,6300.0
2013-10-02 11:30:00,18.17,18.28,18.17,18.27,85000.0,18.17,18.28,18.17,18.27,85000.0
2013-10-02 11:35:00,18.27,18.28,18.2,18.2,32600.0,18.27,18.28,18.2,18.2,32600.0
2013-10-02 11:40:00,18.2,18.25,18.2,18.25,19100.0,18.2,18.25,18.2,18.25,19100.0
2013-10-02 11:45:00,18.25,18.29,18.24,18.24,39200.0,18.25,18.29,18.24,18.24,39200.0
2013-10-02 11:50:00,18.24,18.3,18.22,18.26,34400.0,18.24,18.3,18.22,18.26,34400.0
2013-10-02 11:55:00,18.26,18.3,18.26,18.28,12900.0,18.26,18.3,18.26,18.28,12900.0
2013-10-02 12:00:00,18.29,18.33,18.28,18.32,24900.0,18.29,18.33,18.28,18.32,24900.0
2013-10-02 12:05:00,18.32,18.38,18.32,18.38,10800.0,18.32,18.38,18.32,18.38,10800.0
2013-10-02 12:10:00,18.37,18.37,18.33,18.33,19800.0,18.37,18.37,18.33,18.33,19800.0
2013-10-02 12:15:00,18.33,18.39,18.32,18.37,33700.0,18.33,18.39,18.32,18.37,33700.0
2013-10-02 12:20:00,18.36,18.38,18.33,18.33,54200.0,18.36,18.38,18.33,18.33,54200.0
2013-10-02 12:25:00,18.33,18.38,18.33,18.36,22500.0,18.33,18.38,18.33,18.36,22500.0
2013-10-02 12:30:00,18.35,18.42,18.35,18.42,44200.0,18.35,18.42,18.35,18.42,44200.0
2013-10-02 12:35:00,18.42,18.44,18.42,18.43,16900.0,18.42,18.44,18.42,18.43,16900.0
2013-10-02 12:40:00,18.42,18.43,18.39,18.42,34000.0,18.42,18.43,18.39,18.42,34000.0
2013-10-02 12:45:00,18.42,18.45,18.4,18.44,32200.0,18.42,18.45,18.4,18.44,32200.0
2013-10-02 12:50:00,18.44,18.44,18.43,18.43,9600.0,18.44,18.44,18.43,18.43,9600.0
2013-10-02 12:55:00,18.43,18.43,18.4,18.42,51500.0,18.43,18.43,18.4,18.42,51500.0
2013-10-02 13:00:00,18.41,18.45,18.41,18.44,15600.0,18.41,18.45,18.41,18.44,15600.0
2013-10-02 13:05:00,18.45,18.49,18.45,18.48,33000.0,18.45,18.49,18.45,18.48,33000.0
2013-10-02 13:10:00,18.48,18.56,18.48,18.55,63600.0,18.48,18.56,18.48,18.55,63600.0
2013-10-02 13:15:00,18.54,18.55,18.51,18.51,22200.0,18.54,18.55,18.51,18.51,22200.0
2013-10-02 13:20:00,18.51,18.52,18.47,18.51,98000.0,18.51,18.52,18.47,18.51,98000.0
2013-10-02 13:25:00,18.49,18.56,18.49,18.53,52000.0,18.49,18.56,18.49,18.53,52000.0
2013-10-02 13:30:00,18.53,18.54,18.51,18.53,19900.0,18.53,18.54,18.51,18.53,19900.0
2013-10-02 13:35:00,18.53,18.57,18.52,18.55,15700.0,18.53,18.57,18.52,18.55,15700.0
2013-10-02 13:40:00,18.55,18.6,18.55,18.56,32200.0,18.55,18.6,18.55,18.56,32200.0
2013-10-02 13:45:00,18.56,18.6,18.56,18.58,29500.0,18.56,18.6,18.56,18.58,29500.0
2013-10-02 13:50:00,18.58,18.58,18.54,18.54,25200.0,18.58,18.58,18.54,18.54,25200.0
2013-10-02 13:55:00,18.54,18.54,18.48,18.48,44600.0,18.54,18.54,18.48,18.48,44600.0
2013-10-02 14:00:00,18.49,18.5,18.42,18.44,62600.0,18.49,18.5,18.42,18.44,62600.0
2013-10-02 14:05:00,18.44,18.45,18.38,18.38,35000.0,18.44,18.45,18.38,18.38,35000.0
2013-10-02 14:10:00,18.39,18.41,18.36,18.36,31900.0,18.39,18.41,18.36,18.36,31900.0
2013-10-02 14:15:00,18.37,18.39,18.36,18.37,49700.0,18.37,18.39,18.36,18.37,49700.0
2013-10-02 14:20:00,18.37,18.38,18.37,18.38,7700.0,18.37,18.38,18.37,18.38,7700.0
2013-10-02 14:25:00,18.38,18.4,18.32,18.34,75800.0,18.38,18.4,18.32,18.34,75800.0
2013-10-02 14:30:00,18.34,18.37,18.33,18.37,23700.0,18.34,18.37,18.33,18.37,23700.0
2013-10-02 14:35:00,18.37,18.37,18.24,18.26,129100.0,18.37,18.37,18.24,18.26,129100.0
2013-10-02 14:40:00,18.26,18.26,18.19,18.19,61100.0,18.26,18.26,18.19,18.19,61100.0
2013-10-02 14:45:00,18.19,18.21,18.17,18.2,33200.0,18.19,18.21,18.17,18.2,33200.0
2013-10-02 14:50:00,18.2,18.23,18.19,18.19,49100.0,18.2,18.23,18.19,18.19,49100.0
2013-10-02 14:55:00,18.19,18.21,18.17,18.21,18900.0,18.19,18.21,18.17,18.21,18900.0
2013-10-02 15:00:00,18.21,18.21,18.19,18.21,33300.0,18.21,18.21,18.19,18.21,33300.0
2013-10-02 15:05:00,18.21,18.21,18.15,18.16,50100.0,18.21,18.21,18.15,18.16,50100.0
2013-10-02 15:10:00,18.16,18.17,18.15,18.17,19800.0,18.16,18.17,18.15,18.17,19800.0
2013-10-02 15:15:00,18.16,18.19,18.16,18.19,25600.0,18.16,18.19,18.16,18.19,25600.0
2013-10-02 15:20:00,18.19,18.19,18.14,18.14,64400.0,18.19,18.19,18.14,18.14,64400.0
2013-10-02 15:25:00,18.13,18.17,18.13,18.16,60400.0,18.13,18.17,18.13,18.16,60400.0
2013-10-02 15:30:00,18.16,18.18,18.16,18.18,26400.0,18.16,18.18,18.16,18.18,26400.0
2013-10-02 15:35:00,18.18,18.19,18.17,18.18,53300.0,18.18,18.19,18.17,18.18,53300.0
2013-10-02 15:40:00,18.18,18.18,18.15,18.15,136400.0,18.18,18.18,18.15,18.15,136400.0
2013-10-02 15:45:00,18.15,18.21,18.15,18.21,152500.0,18.15,18.21,18.15,18.21,152500.0
2013-10-02 15:50:00,18.2,18.23,18.19,18.21,98700.0,18.2,18.23,18.19,18.21,98700.0
2013-10-02 15:55:00,18.2,18.21,18.2,18.21,75900.0,18.2,18.21,18.2,18.21,75900.0
2013-10-03 09:30:00,18.11,18.25,18.11,18.15,39300.0,18.11,18.25,18.11,18.15,39300.0
2013-10-03 09:35:00,18.18,18.28,18.13,18.18,78100.0,18.18,18.28,18.13,18.18,78100.0
2013-10-03 09:40:00,18.18,18.32,18.14,18.21,41700.0,18.18,18.32,18.14,18.21,41700.0
2013-10-03 09:45:00,18.23,18.32,18.21,18.27,37200.0,18.23,18.32,18.21,18.27,37200.0
2013-10-03 09:50:00,18.28,18.29,18.21,18.27,17000.0,18.28,18.29,18.21,18.27,17000.0
2013-10-03 09:55:00,18.27,18.3,18.23,18.3,6900.0,18.27,18.3,18.23,18.3,6900.0
2013-10-03 10:00:00,18.3,18.31,18.22,18.22,18500.0,18.3,18.31,18.22,18.22,18500.0
2013-10-03 10:05:00,18.22,18.22,18.12,18.15,99300.0,18.22,18.22,18.12,18.15,99300.0
2013-10-03 10:10:00,18.14,18.16,18.09,18.09,41600.0,18.14,18.16,18.09,18.09,41600.0
2013-10-03 10:15:00,18.09,18.1,18.02,18.07,66700.0,18.09,18.1,18.02,18.07,66700.0
2013-10-03 10:20:00,18.06,18.07,17.93,17.97,89400.0,18.06,18.07,17.93,17.97,89400.0
2013-10-03 10:25:00,17.97,17.98,17.92,17.95,43600.0,17.97,17.98,17.92,17.95,43600.0
2013-10-03 10:30:00,17.94,17.94,17.85,17.86,41200.0,17.94,17.94,17.85,17.86,41200.0
2013-10-03 10:35:00,17.87,17.9,17.79,17.87,81000.0,17.87,17.9,17.79,17.87,81000.0
2013-10-03 10:40:00,17.87,17.9,17.81,17.84,29600.0,17.87,17.9,17.81,17.84,29600.0
2013-10-03 10:45:00,17.84,17.84,17.74,17.75,57000.0,17.84,17.84,17.74,17.75,57000.0
2013-10-03 10:50:00,17.74,17.83,17.74,17.82,22400.0,17.74,17.83,17.74,17.82,22400.0
2013-10-03 10:55:00,17.82,17.86,17.81,17.83,29000.0,17.82,17.86,17.81,17.83,29000.0
2013-10-03 11:00:00,17.82,17.82,17.77,17.8,21200.0,17.82,17.82,17.77,17.8,21200.0
2013-10-03 11:05:00,17.81,17.88,17.81,17.85,30800.0,17.81,17.88,17.81,17.85,30800.0
2013-10-03 11:10:00,17.85,17.88,17.85,17.87,29300.0,17.85,17.88,17.85,17.87,29300.0
2013-10-03 11:15:00,17.87,17.9,17.86,17.9,35400.0,17.87,17.9,17.86,17.9,35400.0
2013-10-03 11:20:00,17.9,18.0,17.9,18.0,26800.0,17.9,18.0,17.9,18.0,26800.0
2013-10-03 11:25:00,18.0,18.0,17.88,17.88,19300.0,18.0,18.0,17.88,17.88,19300.0
2013-10-03 11:30:00,17.88,17.94,17.86,17.91,16500.0,17.88,17.94,17.86,17.91,16500.0
2013-10-03 11:35:00,17.9,17.9,17.85,17.88,27000.0,17.9,17.9,17.85,17.88,27000.0
2013-10-03 11:40:00,17.88,17.88,17.8,17.81,28600.0,17.88,17.88,17.8,17.81,28600.0
2013-10-03 11:45:00,17.82,17.82,17.73,17.74,46600.0,17.82,17.82,17.73,17.74,46600.0
2013-10-03 11:50:00,17.74,17.76,17.74,17.75,15100.0,17.74,17.76,17.74,17.75,15100.0
2013-10-03 11:55:00,17.74,17.74,17.66,17.71,65600.0,17.74,17.74,17.66,17.71,65600.0
2013-10-03 12:00:00,17.72,17.76,17.72,17.73,30100.0,17.72,17.76,17.72,17.73,30100.0
2013-10-03 12:05:00,17.73,17.79,17.73,17.79,17000.0,17.73,17.79,17.73,17.79,17000.0
2013-10-03 12:10:00,17.79,17.83,17.79,17.8,17000.0,17.79,17.83,17.79,17.8,17000.0
2013-10-03 12:15:00,17.8,17.81,17.73,17.74,20600.0,17.8,17.81,17.73,17.74,20600.0
2013-10-03 12:20:00,17.75,17.75,17.67,17.67,10800.0,17.75,17.75,17.67,17.67,10800.0
2013-10-03 12:25:00,17.67,17.77,17.67,17.77,16000.0,17.67,17.77,17.67,17.77,16000.0
2013-10-03 12:30:00,17.77,17.86,17.77,17.85,33800.0,17.77,17.86,17.77,17.85,33800.0
2013-10-03 12:35:00,17.86,17.89,17.85,17.88,19300.0,17.86,17.89,17.85,17.88,19300.0
2013-10-03 12:40:00,17.87,17.87,17.79,17.81,10600.0,17.87,17.87,17.79,17.81,10600.0
2013-10-03 12:45:00,17.81,17.91,17.8,17.9,25700.0,17.81,17.91,17.8,17.9,25700.0
2013-10-03 12:50:00,17.89,17.92,17.87,17.89,14900.0,17.89,17.92,17.87,17.89,14900.0
2013-10-03 12:55:00,17.89,17.91,17.84,17.91,11900.0,17.89,17.91,17.84,17.91,11900.0
2013-10-03 13:00:00,17.9,17.91,17.86,17.9,16000.0,17.9,17.91,17.86,17.9,16000.0
2013-10-03 13:05:00,17.91,17.99,17.91,17.99,23700.0,17.91,17.99,17.91,17.99,23700.0
2013-10-03 13:10:00,17.99,18.0,17.93,17.97,12400.0,17.99,18.0,17.93,17.97,12400.0
2013-10-03 13:15:00,17.97,17.97,17.89,17.9,8200.0,17.97,17.97,17.89,17.9,8200.0
2013-10-03 13:20:00,17.92,17.96,17.91,17.95,19400.0,17.92,17.96,17.91,17.95,19400.0
2013-10-03 13:25:00,17.95,18.05,17.95,18.04,13000.0,17.95,18.05,17.95,18.04,13000.0
2013-10-03 13:30:00,18.05,18.07,18.02,18.04,12300.0,18.05,18.07,18.02,18.04,12300.0
2013-10-03 13:35:00,18.03,18.05,17.98,17.99,80500.0,18.03,18.05,17.98,17.99,80500.0
2013-10-03 13:40:00,17.99,18.07,17.99,18.06,8900.0,17.99,18.07,17.99,18.06,8900.0
2013-10-03 13:45:00,18.05,18.08,18.02,18.04,14700.0,18.05,18.08,18.02,18.04,14700.0
2013-10-03 13:50:00,18.04,18.05,17.96,17.96,7400.0,18.04,18.05,17.96,17.96,7400.0
2013-10-03 13:55:00,17.97,18.05,17.97,18.04,19100.0,17.97,18.05,17.97,18.04,19100.0
2013-10-03 14:00:00,18.03,18.04,18.0,18.0,13600.0,18.03,18.04,18.0,18.0,13600.0
2013-10-03 14:05:00,18.0,18.01,17.95,17.97,11600.0,18.0,18.01,17.95,17.97,11600.0
2013-10-03 14:10:00,17.96,17.97,17.95,17.97,5500.0,17.96,17.97,17.95,17.97,5500.0
2013-10-03 14:15:00,17.96,17.99,17.94,17.95,18900.0,17.96,17.99,17.94,17.95,18900.0
2013-10-03 14:20:00,17.95,17.95,17.83,17.85,23000.0,17.95,17.95,17.83,17.85,23000.0
2013-10-03 14:25:00,17.84,17.93,17.84,17.93,7200.0,17.84,17.93,17.84,17.93,7200.0
2013-10-03 14:30:00,17.93,17.94,17.85,17.85,18300.0,17.93,17.94,17.85,17.85,18300.0
2013-10-03 14:35:00,17.85,17.9,17.85,17.89,28600.0,17.85,17.9,17.85,17.89,28600.0
2013-10-03 14:40:00,17.89,17.95,17.89,17.93,10400.0,17.89,17.95,17.89,17.93,10400.0
2013-10-03 14:45:00,17.93,17.95,17.89,17.9,15600.0,17.93,17.95,17.89,17.9,15600.0
2013-10-03 14:50:00,17.89,17.95,17.89,17.91,21700.0,17.89,17.95,17.89,17.91,21700.0
2013-10-03 14:55:00,17.91,17.92,17.83,17.84,14200.0,17.91,17.92,17.83,17.84,14200.0
2013-10-03 15:00:00,17.84,17.85,17.82,17.84,17300.0,17.84,17.85,17.82,17.84,17300.0
2013-10-03 15:05:00,17.84,17.85,17.82,17.84,17200.0,17.84,17.85,17.82,17.84,17200.0
2013-10-03 15:10:00,17.84,17.84,17.79,17.84,35200.0,17.84,17.84,17.79,17.84,35200.0
2013-10-03 15:15:00,17.83,17.83,17.81,17.82,11100.0,17.83,17.83,17.81,17.82,11100.0
2013-10-03 15:20:00,17.82,17.86,17.82,17.83,13600.0,17.82,17.86,17.82,17.83,13600.0
2013-10-03 15:25:00,17.83,17.84,17.82,17.83,16800.0,17.83,17.84,17.82,17.83,16800.0
2013-10-03 15:30:00,17.83,17.84,17.78,17.8,36100.0,17.83,17.84,17.78,17.8,36100.0
2013-10-03 15:35:00,17.81,17.83,17.8,17.83,15100.0,17.81,17.83,17.8,17.83,15100.0
2013-10-03 15:40:00,17.83,17.83,17.79,17.79,50600.0,17.83,17.83,17.79,17.79,50600.0
2013-10-03 15:45:00,17.8,17.8,17.76,17.76,79400.0,17.8,17.8,17.76,17.76,79400.0
2013-10-03 15:50:00,17.76,17.77,17.76,17.76,26800.0,17.76,17.77,17.76,17.76,26800.0
2013-10-03 15:55:00,17.76,17.77,17.71,17.74,180600.0,17.76,17.77,17.71,17.74,180600.0
2013-10-04 09:30:00,17.83,18.04,17.81,17.87,66100.0,17.83,18.04,17.81,17.87,66100.0
2013-10-04 09:35:00,17.87,17.94,17.75,17.8,46900.0,17.87,17.94,17.75,17.8,46900.0
2013-10-04 09:40:00,17.8,17.83,17.74,17.76,46400.0,17.8,17.83,17.74,17.76,46400.0
2013-10-04 09:45:00,17.76,17.89,17.76,17.87,57600.0,17.76,17.89,17.76,17.87,57600.0
2013-10-04 09:50:00,17.87,18.02,17.85,18.0,85400.0,17.87,18.02,17.85,18.0,85400.0
2013-10-04 09:55:00,17.99,18.06,17.86,17.87,55500.0,17.99,18.06,17.86,17.87,55500.0
2013-10-04 10:00:00,17.86,17.95,17.86,17.95,55300.0,17.86,17.95,17.86,17.95,55300.0
2013-10-04 10:05:00,17.95,18.1,17.95,18.1,85200.0,17.95,18.1,17.95,18.1,85200.0
2013-10-04 10:10:00,18.1,18.1,18.0,18.08,74900.0,18.1,18.1,18.0,18.08,74900.0
2013-10-04 10:15:00,18.08,18.15,18.07,18.07,68300.0,18.08,18.15,18.07,18.07,68300.0
2013-10-04 10:20:00,18.07,18.07,18.0,18.0,56000.0,18.07,18.07,18.0,18.0,56000.0
2013-10-04 10:25:00,18.01,18.07,18.01,18.01,24100.0,18.01,18.07,18.01,18.01,24100.0
2013-10-04 10:30:00,18.01,18.07,18.01,18.01,52800.0,18.01,18.07,18.01,18.01,52800.0
2013-10-04 10:35:00,18.01,18.04,17.99,18.01,55700.0,18.01,18.04,17.99,18.01,55700.0
2013-10-04 10:40:00,18.02,18.03,18.0,18.02,11200.0,18.02,18.03,18.0,18.02,11200.0
2013-10-04 10:45:00,18.02,18.03,17.99,18.02,68400.0,18.02,18.03,17.99,18.02,68400.0
2013-10-04 10:50:00,18.02,18.02,17.99,17.99,14600.0,18.02,18.02,17.99,17.99,14600.0
2013-10-04 10:55:00,17.98,18.01,17.97,17.99,31200.0,17.98,18.01,17.97,17.99,31200.0
2013-10-04 11:00:00,17.99,18.0,17.97,17.98,27800.0,17.99,18.0,17.97,17.98,27800.0
2013-10-04 11:05:00,17.98,18.01,17.94,17.95,39800.0,17.98,18.01,17.94,17.95,39800.0
2013-10-04 11:10:00,17.96,18.01,17.96,17.98,15900.0,17.96,18.01,17.96,17.98,15900.0
2013-10-04 11:15:00,17.98,17.99,17.95,17.96,21500.0,17.98,17.99,17.95,17.96,21500.0
2013-10-04 11:20:00,17.96,17.96,17.92,17.93,34300.0,17.96,17.96,17.92,17.93,34300.0
2013-10-04 11:25:00,17.94,17.98,17.94,17.96,33600.0,17.94,17.98,17.94,17.96,33600.0
2013-10-04 11:30:00,17.96,18.0,17.96,18.0,5100.0,17.96,18.0,17.96,18.0,5100.0
2013-10-04 11:35:00,18.0,18.0,17.95,17.98,14200.0,18.0,18.0,17.95,17.98,14200.0
2013-10-04 11:40:00,17.97,17.97,17.95,17.97,5800.0,17.97,17.97,17.95,17.97,5800.0
2013-10-04 11:45:00,17.97,18.01,17.96,18.01,13000.0,17.97,18.01,17.96,18.01,13000.0
2013-10-04 11:50:00,18.01,18.02,18.0,18.01,19600.0,18.01,18.02,18.0,18.01,19600.0
2013-10-04 11:55:00,18.02,18.02,17.97,17.97,11700.0,18.02,18.02,17.97,17.97,11700.0
2013-10-04 12:00:00,17.97,17.97,17.92,17.92,36900.0,17.97,17.97,17.92,17.92,36900.0
2013-10-04 12:05:00,17.92,17.98,17.92,17.98,19400.0,17.92,17.98,17.92,17.98,19400.0
2013-10-04 12:10:00,17.99,17.99,17.97,17.98,8100.0,17.99,17.99,17.97,17.98,8100.0
2013-10-04 12:15:00,17.97,18.01,17.97,18.01,29100.0,17.97,18.01,17.97,18.01,29100.0
2013-10-04 12:20:00,18.01,18.02,18.0,18.01,8100.0,18.01,18.02,18.0,18.01,8100.0
2013-10-04 12:25:00,18.02,18.02,17.99,18.0,20200.0,18.02,18.02,17.99,18.0,20200.0
2013-10-04 12:30:00,18.01,18.01,17.96,18.0,42300.0,18.01,18.01,17.96,18.0,42300.0
2013-10-04 12:35:00,18.01,18.01,17.97,17.98,16400.0,18.01,18.01,17.97,17.98,16400.0
2013-10-04 12:40:00,17.98,18.0,17.97,17.97,12700.0,17.98,18.0,17.97,17.97,12700.0
2013-10-04 12:45:00,17.97,17.97,17.92,17.93,19900.0,17.97,17.97,17.92,17.93,19900.0
2013-10-04 12:50:00,17.94,18.0,17.94,18.0,13300.0,17.94,18.0,17.94,18.0,13300.0
2013-10-04 12:55:00,18.0,18.0,18.0,18.0,3300.0,18.0,18.0,18.0,18.0,3300.0
2013-10-04 13:00:00,18.0,18.0,17.95,17.96,21500.0,18.0,18.0,17.95,17.96,21500.0
2013-10-04 13:05:00,17.96,17.97,17.96,17.97,9700.0,17.96,17.97,17.96,17.97,9700.0
2013-10-04 13:10:00,17.97,17.98,17.96,17.96,5400.0,17.97,17.98,17.96,17.96,5400.0
2013-10-04 13:15:00,17.96,17.97,17.93,17.95,29300.0,17.96,17.97,17.93,17.95,29300.0
2013-10-04 13:20:00,17.95,17.95,17.95,17.95,800.0,17.95,17.95,17.95,17.95,800.0
2013-10-04 13:25:00,17.95,17.95,17.93,17.94,7200.0,17.95,17.95,17.93,17.94,7200.0
2013-10-04 13:30:00,17.93,17.96,17.93,17.96,12400.0,17.93,17.96,17.93,17.96,12400.0
2013-10-04 13:35:00,17.95,17.96,17.94,17.96,9900.0,17.95,17.96,17.94,17.96,9900.0
2013-10-04 13:40:00,17.96,17.96,17.92,17.93,9800.0,17.96,17.96,17.92,17.93,9800.0
2013-10-04 13:45:00,17.94,17.95,17.91,17.92,11700.0,17.94,17.95,17.91,17.92,11700.0
2013-10-04 13:50:00,17.92,17.92,17.85,17.87,60400.0,17.92,17.92,17.85,17.87,60400.0
2013-10-04 13:55:00,17.87,17.89,17.86,17.89,9000.0,17.87,17.89,17.86,17.89,9000.0
2013-10-04 14:00:00,17.9,17.94,17.9,17.93,31700.0,17.9,17.94,17.9,17.93,31700.0
2013-10-04 14:05:00,17.93,17.93,17.88,17.89,7700.0,17.93,17.93,17.88,17.89,7700.0
2013-10-04 14:10:00,17.89,17.92,17.89,17.91,13200.0,17.89,17.92,17.89,17.91,13200.0
2013-10-04 14:15:00,17.91,17.91,17.9,17.91,5200.0,17.91,17.91,17.9,17.91,5200.0
2013-10-04 14:20:00,17.91,17.91,17.85,17.88,16800.0,17.91,17.91,17.85,17.88,16800.0
2013-10-04 14:25:00,17.89,17.92,17.89,17.92,4400.0,17.89,17.92,17.89,17.92,4400.0
2013-10-04 14:30:00,17.92,17.92,17.86,17.87,17100.0,17.92,17.92,17.86,17.87,17100.0
2013-10-04 14:35:00,17.88,17.91,17.87,17.91,15500.0,17.88,17.91,17.87,17.91,15500.0
2013-10-04 14:40:00,17.91,17.94,17.89,17.93,82500.0,17.91,17.94,17.89,17.93,82500.0
2013-10-04 14:45:00,17.94,17.99,17.94,17.99,14000.0,17.94,17.99,17.94,17.99,14000.0
2013-10-04 14:50:00,17.99,18.01,17.96,17.96,27300.0,17.99,18.01,17.96,17.96,27300.0
2013-10-04 14:55:00,17.96,17.98,17.96,17.97,9800.0,17.96,17.98,17.96,17.97,9800.0
2013-10-04 15:00:00,17.97,17.98,17.89,17.89,36900.0,17.97,17.98,17.89,17.89,36900.0
2013-10-04 15:05:00,17.88,17.88,17.85,17.86,35300.0,17.88,17.88,17.85,17.86,35300.0
2013-10-04 15:10:00,17.86,17.89,17.85,17.86,41100.0,17.86,17.89,17.85,17.86,41100.0
2013-10-04 15:15:00,17.87,17.87,17.81,17.81,41500.0,17.87,17.87,17.81,17.81,41500.0
2013-10-04 15:20:00,17.81,17.86,17.8,17.85,40600.0,17.81,17.86,17.8,17.85,40600.0
2013-10-04 15:25:00,17.85,17.87,17.82,17.85,32700.0,17.85,17.87,17.82,17.85,32700.0
2013-10-04 15:30:00,17.86,17.86,17.81,17.84,53600.0,17.86,17.86,17.81,17.84,53600.0
2013-10-04 15:35:00,17.85,17.86,17.84,17.85,28600.0,17.85,17.86,17.84,17.85,28600.0
2013-10-04 15:40:00,17.85,17.88,17.83,17.88,63300.0,17.85,17.88,17.83,17.88,63300.0
2013-10-04 15:45:00,17.88,17.88,17.84,17.86,85000.0,17.88,17.88,17.84,17.86,85000.0
2013-10-04 15:50:00,17.85,17.87,17.83,17.84,83500.0,17.85,17.87,17.83,17.84,83500.0
2013-10-04 15:55:00,17.84,17.84,17.8,17.82,203200.0,17.84,17.84,17.8,17.82,203200.0
2013-10-07 09:30:00,17.72,17.8,17.55,17.62,70300.0,17.72,17.8,17.55,17.62,70300.0
2013-10-07 09:35:00,17.66,17.66,17.56,17.61,20500.0,17.66,17.66,17.56,17.61,20500.0
2013-10-07 09:40:00,17.58,17.73,17.56,17.73,16300.0,17.58,17.73,17.56,17.73,16300.0
2013-10-07 09:45:00,17.74,17.74,17.66,17.74,22800.0,17.74,17.74,17.66,17.74,22800.0
2013-10-07 09:50:00,17.75,17.79,17.68,17.69,14300.0,17.75,17.79,17.68,17.69,14300.0
2013-10-07 09:55:00,17.68,17.68,17.6,17.65,21800.0,17.68,17.68,17.6,17.65,21800.0
2013-10-07 10:00:00,17.64,17.68,17.58,17.68,46700.0,17.64,17.68,17.58,17.68,46700.0
2013-10-07 10:05:00,17.69,17.74,17.68,17.72,13000.0,17.69,17.74,17.68,17.72,13000.0
2013-10-07 10:10:00,17.72,17.72,17.64,17.66,16000.0,17.72,17.72,17.64,17.66,16000.0
2013-10-07 10:15:00,17.68,17.69,17.66,17.67,15700.0,17.68,17.69,17.66,17.67,15700.0
2013-10-07 10:20:00,17.67,17.77,17.67,17.73,35900.0,17.67,17.77,17.67,17.73,35900.0
2013-10-07 10:25:00,17.72,17.75,17.71,17.74,56800.0,17.72,17.75,17.71,17.74,56800.0
2013-10-07 10:30:00,17.74,17.8,17.73,17.74,22500.0,17.74,17.8,17.73,17.74,22500.0
2013-10-07 10:35:00,17.7,17.73,17.67,17.7,32000.0,17.7,17.73,17.67,17.7,32000.0
2013-10-07 10:40:00,17.7,17.71,17.66,17.66,18300.0,17.7,17.71,17.66,17.66,18300.0
2013-10-07 10:45:00,17.66,17.74,17.66,17.74,19100.0,17.66,17.74,17.66,17.74,19100.0
2013-10-07 10:50:00,17.75,17.75,17.7,17.74,9100.0,17.75,17.75,17.7,17.74,9100.0
2013-10-07 10:55:00,17.75,17.75,17.65,17.66,29100.0,17.75,17.75,17.65,17.66,29100.0
2013-10-07 11:00:00,17.66,17.66,17.6,17.64,46100.0,17.66,17.66,17.6,17.64,46100.0
2013-10-07 11:05:00,17.63,17.63,17.61,17.62,9500.0,17.63,17.63,17.61,17.62,9500.0
2013-10-07 11:10:00,17.63,17.66,17.61,17.63,20800.0,17.63,17.66,17.61,17.63,20800.0
2013-10-07 11:15:00,17.63,17.64,17.61,17.63,14000.0,17.63,17.64,17.61,17.63,14000.0
2013-10-07 11:20:00,17.63,17.66,17.63,17.65,14800.0,17.63,17.66,17.63,17.65,14800.0
2013-10-07 11:25:00,17.64,17.65,17.62,17.63,8200.0,17.64,17.65,17.62,17.63,8200.0
2013-10-07 11:30:00,17.62,17.67,17.62,17.66,31000.0,17.62,17.67,17.62,17.66,31000.0
2013-10-07 11:35:00,17.67,17.68,17.63,17.64,15500.0,17.67,17.68,17.63,17.64,15500.0
2013-10-07 11:40:00,17.64,17.67,17.64,17.65,16400.0,17.64,17.67,17.64,17.65,16400.0
2013-10-07 11:45:00,17.65,17.68,17.64,17.66,16100.0,17.65,17.68,17.64,17.66,16100.0
2013-10-07 11:50:00,17.66,17.67,17.64,17.66,8700.0,17.66,17.67,17.64,17.66,8700.0
2013-10-07 11:55:00,17.65,17.65,17.62,17.63,18500.0,17.65,17.65,17.62,17.63,18500.0
2013-10-07 12:00:00,17.63,17.63,17.58,17.6,76100.0,17.63,17.63,17.58,17.6,76100.0
2013-10-07 12:05:00,17.61,17.63,17.6,17.6,17600.0,17.61,17.63,17.6,17.6,17600.0
2013-10-07 12:10:00,17.6,17.6,17.57,17.58,27900.0,17.6,17.6,17.57,17.58,27900.0
2013-10-07 12:15:00,17.59,17.61,17.58,17.59,14400.0,17.59,17.61,17.58,17.59,14400.0
2013-10-07 12:20:00,17.6,17.6,17.57,17.58,8500.0,17.6,17.6,17.57,17.58,8500.0
2013-10-07 12:25:00,17.59,17.6,17.55,17.55,21600.0,17.59,17.6,17.55,17.55,21600.0
2013-10-07 12:30:00,17.55,17.6,17.54,17.6,19700.0,17.55,17.6,17.54,17.6,19700.0
2013-10-07 12:35:00,17.59,17.59,17.56,17.56,5800.0,17.59,17.59,17.56,17.56,5800.0
2013-10-07 12:40:00,17.56,17.57,17.51,17.55,30500.0,17.56,17.57,17.51,17.55,30500.0
2013-10-07 12:45:00,17.54,17.59,17.52,17.58,39000.0,17.54,17.59,17.52,17.58,39000.0
2013-10-07 12:50:00,17.58,17.59,17.56,17.57,10300.0,17.58,17.59,17.56,17.57,10300.0
2013-10-07 12:55:00,17.57,17.57,17.52,17.53,59500.0,17.57,17.57,17.52,17.53,59500.0
2013-10-07 13:00:00,17.53,17.57,17.53,17.54,22200.0,17.53,17.57,17.53,17.54,22200.0
2013-10-07 13:05:00,17.54,17.56,17.53,17.56,16400.0,17.54,17.56,17.53,17.56,16400.0
2013-10-07 13:10:00,17.57,17.61,17.57,17.57,16100.0,17.57,17.61,17.57,17.57,16100.0
2013-10-07 13:15:00,17.56,17.58,17.55,17.58,14200.0,17.56,17.58,17.55,17.58,14200.0
2013-10-07 13:20:00,17.59,17.59,17.58,17.58,2000.0,17.59,17.59,17.58,17.58,2000.0
2013-10-07 13:25:00,17.59,17.59,17.56,17.57,6000.0,17.59,17.59,17.56,17.57,6000.0
2013-10-07 13:30:00,17.57,17.6,17.57,17.59,16900.0,17.57,17.6,17.57,17.59,16900.0
2013-10-07 13:35:00,17.59,17.61,17.56,17.58,35200.0,17.59,17.61,17.56,17.58,35200.0
2013-10-07 13:40:00,17.58,17.59,17.56,17.58,8300.0,17.58,17.59,17.56,17.58,8300.0
2013-10-07 13:45:00,17.58,17.61,17.57,17.57,14700.0,17.58,17.61,17.57,17.57,14700.0
2013-10-07 13:50:00,17.57,17.58,17.55,17.57,18700.0,17.57,17.58,17.55,17.57,18700.0
2013-10-07 13:55:00,17.57,17.61,17.57,17.59,21300.0,17.57,17.61,17.57,17.59,21300.0
2013-10-07 14:00:00,17.59,17.59,17.57,17.58,15600.0,17.59,17.59,17.57,17.58,15600.0
2013-10-07 14:05:00,17.57,17.57,17.55,17.56,25800.0,17.57,17.57,17.55,17.56,25800.0
2013-10-07 14:10:00,17.57,17.59,17.57,17.57,11300.0,17.57,17.59,17.57,17.57,11300.0
2013-10-07 14:15:00,17.57,17.58,17.52,17.56,24300.0,17.57,17.58,17.52,17.56,24300.0
2013-10-07 14:20:00,17.56,17.57,17.52,17.53,101100.0,17.56,17.57,17.52,17.53,101100.0
2013-10-07 14:25:00,17.53,17.53,17.45,17.51,138600.0,17.53,17.53,17.45,17.51,138600.0
2013-10-07 14:30:00,17.51,17.54,17.5,17.52,15800.0,17.51,17.54,17.5,17.52,15800.0
2013-10-07 14:35:00,17.5,17.53,17.5,17.51,23000.0,17.5,17.53,17.5,17.51,23000.0
2013-10-07 14:40:00,17.51,17.51,17.47,17.48,26200.0,17.51,17.51,17.47,17.48,26200.0
2013-10-07 14:45:00,17.47,17.5,17.46,17.48,53700.0,17.47,17.5,17.46,17.48,53700.0
2013-10-07 14:50:00,17.48,17.51,17.48,17.5,20000.0,17.48,17.51,17.48,17.5,20000.0
2013-10-07 14:55:00,17.5,17.52,17.47,17.48,67500.0,17.5,17.52,17.47,17.48,67500.0
2013-10-07 15:00:00,17.48,17.49,17.46,17.46,28300.0,17.48,17.49,17.46,17.46,28300.0
2013-10-07 15:05:00,17.46,17.48,17.44,17.45,48500.0,17.46,17.48,17.44,17.45,48500.0
2013-10-07 15:10:00,17.46,17.47,17.42,17.44,63600.0,17.46,17.47,17.42,17.44,63600.0
2013-10-07 15:15:00,17.44,17.5,17.43,17.49,41600.0,17.44,17.5,17.43,17.49,41600.0
2013-10-07 15:20:00,17.5,17.5,17.47,17.48,60800.0,17.5,17.5,17.47,17.48,60800.0
2013-10-07 15:25:00,17.48,17.5,17.48,17.5,14300.0,17.48,17.5,17.48,17.5,14300.0
2013-10-07 15:30:00,17.49,17.51,17.49,17.51,36800.0,17.49,17.51,17.49,17.51,36800.0
2013-10-07 15:35:00,17.51,17.51,17.48,17.48,64700.0,17.51,17.51,17.48,17.48,64700.0
2013-10-07 15:40:00,17.48,17.48,17.43,17.43,76500.0,17.48,17.48,17.43,17.43,76500.0
2013-10-07 15:45:00,17.44,17.44,17.43,17.44,34900.0,17.44,17.44,17.43,17.44,34900.0
2013-10-07 15:50:00,17.44,17.45,17.43,17.44,67000.0,17.44,17.45,17.43,17.44,67000.0
2013-10-07 15:55:00,17.44,17.44,17.39,17.4,274500.0,17.44,17.44,17.39,17.4,274500.0
2013-10-08 09:30:00,17.41,17.43,17.32,17.37,31900.0,17.41,17.43,17.32,17.37,31900.0
2013-10-08 09:35:00,17.35,17.38,17.16,17.24,48100.0,17.35,17.38,17.16,17.24,48100.0
2013-10-08 09:40:00,17.23,17.29,17.19,17.29,43500.0,17.23,17.29,17.19,17.29,43500.0
2013-10-08 09:45:00,17.28,17.3,17.23,17.29,22900.0,17.28,17.3,17.23,17.29,22900.0
2013-10-08 09:50:00,17.29,17.29,17.16,17.17,52400.0,17.29,17.29,17.16,17.17,52400.0
2013-10-08 09:55:00,17.17,17.21,17.16,17.2,45200.0,17.17,17.21,17.16,17.2,45200.0
2013-10-08 10:00:00,17.19,17.23,17.17,17.22,58900.0,17.19,17.23,17.17,17.22,58900.0
2013-10-08 10:05:00,17.21,17.24,17.11,17.11,96100.0,17.21,17.24,17.11,17.11,96100.0
2013-10-08 10:10:00,17.13,17.14,17.07,17.1,109000.0,17.13,17.14,17.07,17.1,109000.0
2013-10-08 10:15:00,17.1,17.18,17.08,17.18,82500.0,17.1,17.18,17.08,17.18,82500.0
2013-10-08 10:20:00,17.17,17.19,17.09,17.13,61200.0,17.17,17.19,17.09,17.13,61200.0
2013-10-08 10:25:00,17.13,17.15,17.09,17.1,38800.0,17.13,17.15,17.09,17.1,38800.0
2013-10-08 10:30:00,17.09,17.1,17.04,17.07,52200.0,17.09,17.1,17.04,17.07,52200.0
2013-10-08 10:35:00,17.06,17.09,16.98,17.0,119800.0,17.06,17.09,16.98,17.0,119800.0
2013-10-08 10:40:00,17.01,17.11,17.0,17.1,42000.0,17.01,17.11,17.0,17.1,42000.0
2013-10-08 10:45:00,17.11,17.11,17.0,17.0,57300.0,17.11,17.11,17.0,17.0,57300.0
2013-10-08 10:50:00,17.0,17.03,16.94,16.96,44700.0,17.0,17.03,16.94,16.96,44700.0
2013-10-08 10:55:00,16.95,17.0,16.92,16.99,54800.0,16.95,17.0,16.92,16.99,54800.0
2013-10-08 11:00:00,16.98,16.98,16.86,16.88,90300.0,16.98,16.98,16.86,16.88,90300.0
2013-10-08 11:05:00,16.88,16.98,16.88,16.94,61600.0,16.88,16.98,16.88,16.94,61600.0
2013-10-08 11:10:00,16.94,17.01,16.94,17.01,23000.0,16.94,17.01,16.94,17.01,23000.0
2013-10-08 11:15:00,17.0,17.02,16.96,17.0,36800.0,17.0,17.02,16.96,17.0,36800.0
2013-10-08 11:20:00,17.01,17.04,16.99,17.0,30200.0,17.01,17.04,16.99,17.0,30200.0
2013-10-08 11:25:00,17.0,17.06,17.0,17.01,55800.0,17.0,17.06,17.0,17.01,55800.0
2013-10-08 11:30:00,17.01,17.04,16.99,17.02,94400.0,17.01,17.04,16.99,17.02,94400.0
2013-10-08 11:35:00,17.02,17.06,17.0,17.02,75300.0,17.02,17.06,17.0,17.02,75300.0
2013-10-08 11:40:00,17.01,17.02,16.97,17.0,87000.0,17.01,17.02,16.97,17.0,87000.0
2013-10-08 11:45:00,16.99,17.0,16.96,16.97,68000.0,16.99,17.0,16.96,16.97,68000.0
2013-10-08 11:50:00,16.97,16.98,16.95,16.96,31800.0,16.97,16.98,16.95,16.96,31800.0
2013-10-08 11:55:00,16.96,16.96,16.93,16.94,33000.0,16.96,16.96,16.93,16.94,33000.0
2013-10-08 12:00:00,16.94,16.96,16.93,16.96,39400.0,16.94,16.96,16.93,16.96,39400.0
2013-10-08 12:05:00,16.95,16.96,16.92,16.96,47500.0,16.95,16.96,16.92,16.96,47500.0
2013-10-08 12:10:00,16.97,16.97,16.88,16.91,31100.0,16.97,16.97,16.88,16.91,31100.0
2013-10-08 12:15:00,16.91,16.91,16.85,16.85,29600.0,16.91,16.91,16.85,16.85,29600.0
2013-10-08 12:20:00,16.86,16.86,16.77,16.8,127300.0,16.86,16.86,16.77,16.8,127300.0
2013-10-08 12:25:00,16.8,16.83,16.7,16.79,142100.0,16.8,16.83,16.7,16.79,142100.0
2013-10-08 12:30:00,16.8,16.83,16.71,16.8,51100.0,16.8,16.83,16.71,16.8,51100.0
2013-10-08 12:35:00,16.81,16.94,16.79,16.89,77300.0,16.81,16.94,16.79,16.89,77300.0
2013-10-08 12:40:00,16.89,16.95,16.89,16.95,48200.0,16.89,16.95,16.89,16.95,48200.0
2013-10-08 12:45:00,16.96,16.99,16.9,16.91,19500.0,16.96,16.99,16.9,16.91,19500.0
2013-10-08 12:50:00,16.9,16.9,16.82,16.83,57700.0,16.9,16.9,16.82,16.83,57700.0
2013-10-08 12:55:00,16.85,16.97,16.84,16.96,23800.0,16.85,16.97,16.84,16.96,23800.0
2013-10-08 13:00:00,16.96,16.97,16.89,16.97,48900.0,16.96,16.97,16.89,16.97,48900.0
2013-10-08 13:05:00,16.96,17.0,16.96,16.98,39500.0,16.96,17.0,16.96,16.98,39500.0
2013-10-08 13:10:00,16.98,17.03,16.98,17.0,55000.0,16.98,17.03,16.98,17.0,55000.0
2013-10-08 13:15:00,16.99,17.0,16.95,16.97,19900.0,16.99,17.0,16.95,16.97,19900.0
2013-10-08 13:20:00,16.96,16.98,16.92,16.96,23700.0,16.96,16.98,16.92,16.96,23700.0
2013-10-08 13:25:00,16.98,16.99,16.93,16.96,22700.0,16.98,16.99,16.93,16.96,22700.0
2013-10-08 13:30:00,16.96,16.99,16.93,16.93,13900.0,16.96,16.99,16.93,16.93,13900.0
2013-10-08 13:35:00,16.93,16.96,16.91,16.93,55500.0,16.93,16.96,16.91,16.93,55500.0
2013-10-08 13:40:00,16.94,16.95,16.9,16.94,13800.0,16.94,16.95,16.9,16.94,13800.0
2013-10-08 13:45:00,16.94,16.95,16.87,16.9,32300.0,16.94,16.95,16.87,16.9,32300.0
2013-10-08 13:50:00,16.89,16.93,16.88,16.92,20200.0,16.89,16.93,16.88,16.92,20200.0
2013-10-08 13:55:00,16.91,16.94,16.89,16.9,25200.0,16.91,16.94,16.89,16.9,25200.0
2013-10-08 14:00:00,16.9,16.91,16.86,16.88,17700.0,16.9,16.91,16.86,16.88,17700.0
2013-10-08 14:05:00,16.89,16.89,16.81,16.85,25700.0,16.89,16.89,16.81,16.85,25700.0
2013-10-08 14:10:00,16.85,16.88,16.84,16.87,13100.0,16.85,16.88,16.84,16.87,13100.0
2013-10-08 14:15:00,16.87,16.87,16.8,16.82,24200.0,16.87,16.87,16.8,16.82,24200.0
2013-10-08 14:20:00,16.82,16.85,16.79,16.84,45200.0,16.82,16.85,16.79,16.84,45200.0
2013-10-08 14:25:00,16.84,16.92,16.84,16.9,57800.0,16.84,16.92,16.84,16.9,57800.0
2013-10-08 14:30:00,16.89,16.9,16.86,16.88,27400.0,16.89,16.9,16.86,16.88,27400.0
2013-10-08 14:35:00,16.88,16.88,16.82,16.88,35600.0,16.88,16.88,16.82,16.88,35600.0
2013-10-08 14:40:00,16.87,16.87,16.84,16.84,59300.0,16.87,16.87,16.84,16.84,59300.0
2013-10-08 14:45:00,16.84,16.9,16.84,16.89,48300.0,16.84,16.9,16.84,16.89,48300.0
2013-10-08 14:50:00,16.88,16.89,16.83,16.85,38200.0,16.88,16.89,16.83,16.85,38200.0
2013-10-08 14:55:00,16.84,16.85,16.8,16.84,38200.0,16.84,16.85,16.8,16.84,38200.0
2013-10-08 15:00:00,16.85,16.86,16.82,16.82,17900.0,16.85,16.86,16.82,16.82,17900.0
2013-10-08 15:05:00,16.82,16.84,16.81,16.81,19900.0,16.82,16.84,16.81,16.81,19900.0
2013-10-08 15:10:00,16.81,16.81,16.78,16.78,28300.0,16.81,16.81,16.78,16.78,28300.0
2013-10-08 15:15:00,16.78,16.8,16.78,16.8,34300.0,16.78,16.8,16.78,16.8,34300.0
2013-10-08 15:20:00,16.8,16.83,16.8,16.82,47200.0,16.8,16.83,16.8,16.82,47200.0
2013-10-08 15:25:00,16.83,16.85,16.8,16.84,70200.0,16.83,16.85,16.8,16.84,70200.0
2013-10-08 15:30:00,16.85,16.92,16.85,16.91,109100.0,16.85,16.92,16.85,16.91,109100.0
2013-10-08 15:35:00,16.92,16.92,16.88,16.89,68900.0,16.92,16.92,16.88,16.89,68900.0
2013-10-08 15:40:00,16.88,16.89,16.81,16.81,67000.0,16.88,16.89,16.81,16.81,67000.0
2013-10-08 15:45:00,16.81,16.82,16.78,16.8,60400.0,16.81,16.82,16.78,16.8,60400.0
2013-10-08 15:50:00,16.8,16.83,16.79,16.8,95900.0,16.8,16.83,16.79,16.8,95900.0
2013-10-08 15:55:00,16.79,16.82,16.78,16.8,98300.0,16.79,16.82,16.78,16.8,98300.0
2013-10-09 09:30:00,16.98,17.1,16.95,16.96,105500.0,16.98,17.1,16.95,16.96,105500.0
2013-10-09 09:35:00,16.95,17.0,16.9,16.9,54200.0,16.95,17.0,16.9,16.9,54200.0
2013-10-09 09:40:00,16.91,16.92,16.82,16.88,67700.0,16.91,16.92,16.82,16.88,67700.0
2013-10-09 09:45:00,16.89,16.89,16.7,16.8,110000.0,16.89,16.89,16.7,16.8,110000.0
2013-10-09 09:50:00,16.8,16.8,16.54,16.58,129900.0,16.8,16.8,16.54,16.58,129900.0
2013-10-09 09:55:00,16.59,16.59,16.5,16.53,120400.0,16.59,16.59,16.5,16.53,120400.0
2013-10-09 10:00:00,16.53,16.62,16.52,16.61,164200.0,16.53,16.62,16.52,16.61,164200.0
2013-10-09 10:05:00,16.61,16.69,16.57,16.68,103500.0,16.61,16.69,16.57,16.68,103500.0
2013-10-09 10:10:00,16.68,16.71,16.58,16.65,74800.0,16.68,16.71,16.58,16.65,74800.0
2013-10-09 10:15:00,16.65,16.71,16.64,16.7,42300.0,16.65,16.71,16.64,16.7,42300.0
2013-10-09 10:20:00,16.7,16.84,16.69,16.79,97600.0,16.7,16.84,16.69,16.79,97600.0
2013-10-09 10:25:00,16.8,16.83,16.76,16.76,34600.0,16.8,16.83,16.76,16.76,34600.0
2013-10-09 10:30:00,16.77,16.8,16.72,16.76,57100.0,16.77,16.8,16.72,16.76,57100.0
2013-10-09 10:35:00,16.76,16.77,16.69,16.69,29400.0,16.76,16.77,16.69,16.69,29400.0
2013-10-09 10:40:00,16.7,16.71,16.59,16.59,47600.0,16.7,16.71,16.59,16.59,47600.0
2013-10-09 10:45:00,16.59,16.64,16.55,16.64,79900.0,16.59,16.64,16.55,16.64,79900.0
2013-10-09 10:50:00,16.63,16.63,16.49,16.57,142300.0,16.63,16.63,16.49,16.57,142300.0
2013-10-09 10:55:00,16.58,16.59,16.45,16.53,96600.0,16.58,16.59,16.45,16.53,96600.0
2013-10-09 11:00:00,16.54,16.59,16.53,16.53,32600.0,16.54,16.59,16.53,16.53,32600.0
2013-10-09 11:05:00,16.53,16.58,16.5,16.53,34500.0,16.53,16.58,16.5,16.53,34500.0
2013-10-09 11:10:00,16.53,16.55,16.5,16.51,14200.0,16.53,16.55,16.5,16.51,14200.0
2013-10-09 11:15:00,16.5,16.51,16.46,16.47,34700.0,16.5,16.51,16.46,16.47,34700.0
2013-10-09 11:20:00,16.47,16.51,16.47,16.5,39200.0,16.47,16.51,16.47,16.5,39200.0
2013-10-09 11:25:00,16.49,16.56,16.49,16.54,27400.0,16.49,16.56,16.49,16.54,27400.0
2013-10-09 11:30:00,16.54,16.56,16.53,16.53,9300.0,16.54,16.56,16.53,16.53,9300.0
2013-10-09 11:35:00,16.52,16.56,16.52,16.56,35100.0,16.52,16.56,16.52,16.56,35100.0
2013-10-09 11:40:00,16.56,16.58,16.53,16.57,19800.0,16.56,16.58,16.53,16.57,19800.0
2013-10-09 11:45:00,16.57,16.61,16.55,16.55,27700.0,16.57,16.61,16.55,16.55,27700.0
2013-10-09 11:50:00,16.56,16.56,16.5,16.52,37200.0,16.56,16.56,16.5,16.52,37200.0
2013-10-09 11:55:00,16.52,16.57,16.5,16.52,33800.0,16.52,16.57,16.5,16.52,33800.0
2013-10-09 12:00:00,16.53,16.55,16.46,16.47,62200.0,16.53,16.55,16.46,16.47,62200.0
2013-10-09 12:05:00,16.47,16.54,16.45,16.51,48600.0,16.47,16.54,16.45,16.51,48600.0
2013-10-09 12:10:00,16.52,16.55,16.5,16.52,14100.0,16.52,16.55,16.5,16.52,14100.0
2013-10-09 12:15:00,16.52,16.61,16.51,16.58,31100.0,16.52,16.61,16.51,16.58,31100.0
2013-10-09 12:20:00,16.57,16.62,16.57,16.61,11700.0,16.57,16.62,16.57,16.61,11700.0
2013-10-09 12:25:00,16.6,16.62,16.57,16.6,15200.0,16.6,16.62,16.57,16.6,15200.0
2013-10-09 12:30:00,16.59,16.62,16.56,16.59,36400.0,16.59,16.62,16.56,16.59,36400.0
2013-10-09 12:35:00,16.6,16.62,16.6,16.61,20400.0,16.6,16.62,16.6,16.61,20400.0
2013-10-09 12:40:00,16.62,16.62,16.59,16.62,28400.0,16.62,16.62,16.59,16.62,28400.0
2013-10-09 12:45:00,16.62,16.66,16.61,16.62,33600.0,16.62,16.66,16.61,16.62,33600.0
2013-10-09 12:50:00,16.62,16.68,16.62,16.68,17800.0,16.62,16.68,16.62,16.68,17800.0
2013-10-09 12:55:00,16.68,16.72,16.66,16.66,24400.0,16.68,16.72,16.66,16.66,24400.0
2013-10-09 13:00:00,16.64,16.73,16.64,16.73,27400.0,16.64,16.73,16.64,16.73,27400.0
2013-10-09 13:05:00,16.73,16.74,16.71,16.73,16700.0,16.73,16.74,16.71,16.73,16700.0
2013-10-09 13:10:00,16.73,16.8,16.72,16.8,41200.0,16.73,16.8,16.72,16.8,41200.0
2013-10-09 13:15:00,16.8,16.86,16.79,16.85,46500.0,16.8,16.86,16.79,16.85,46500.0
2013-10-09 13:20:00,16.85,16.89,16.84,16.88,28100.0,16.85,16.89,16.84,16.88,28100.0
2013-10-09 13:25:00,16.88,16.95,16.82,16.82,55400.0,16.88,16.95,16.82,16.82,55400.0
2013-10-09 13:30:00,16.82,16.84,16.77,16.78,15900.0,16.82,16.84,16.77,16.78,15900.0
2013-10-09 13:35:00,16.78,16.79,16.72,16.73,16900.0,16.78,16.79,16.72,16.73,16900.0
2013-10-09 13:40:00,16.73,16.78,16.73,16.75,21800.0,16.73,16.78,16.73,16.75,21800.0
2013-10-09 13:45:00,16.75,16.8,16.73,16.75,16800.0,16.75,16.8,16.73,16.75,16800.0
2013-10-09 13:50:00,16.75,16.84,16.75,16.83,7700.0,16.75,16.84,16.75,16.83,7700.0
2013-10-09 13:55:00,16.82,16.84,16.78,16.84,10000.0,16.82,16.84,16.78,16.84,10000.0
2013-10-09 14:00:00,16.84,16.89,16.81,16.89,30800.0,16.84,16.89,16.81,16.89,30800.0
2013-10-09 14:05:00,16.89,16.89,16.83,16.83,9800.0,16.89,16.89,16.83,16.83,9800.0
2013-10-09 14:10:00,16.84,16.84,16.78,16.78,8200.0,16.84,16.84,16.78,16.78,8200.0
2013-10-09 14:15:00,16.78,16.82,16.78,16.81,16400.0,16.78,16.82,16.78,16.81,16400.0
2013-10-09 14:20:00,16.8,16.85,16.77,16.81,26500.0,16.8,16.85,16.77,16.81,26500.0
2013-10-09 14:25:00,16.79,16.86,16.79,16.85,11200.0,16.79,16.86,16.79,16.85,11200.0
2013-10-09 14:30:00,16.84,16.91,16.82,16.89,12600.0,16.84,16.91,16.82,16.89,12600.0
2013-10-09 14:35:00,16.89,16.89,16.8,16.81,16800.0,16.89,16.89,16.8,16.81,16800.0
2013-10-09 14:40:00,16.81,16.82,16.76,16.8,26400.0,16.81,16.82,16.76,16.8,26400.0
2013-10-09 14:45:00,16.79,16.84,16.76,16.83,17000.0,16.79,16.84,16.76,16.83,17000.0
2013-10-09 14:50:00,16.83,16.83,16.79,16.81,19200.0,16.83,16.83,16.79,16.81,19200.0
2013-10-09 14:55:00,16.81,16.87,16.81,16.86,28300.0,16.81,16.87,16.81,16.86,28300.0
2013-10-09 15:00:00,16.87,16.87,16.81,16.82,20000.0,16.87,16.87,16.81,16.82,20000.0
2013-10-09 15:05:00,16.83,16.86,16.82,16.84,25000.0,16.83,16.86,16.82,16.84,25000.0
2013-10-09 15:10:00,16.83,16.85,16.82,16.85,24800.0,16.83,16.85,16.82,16.85,24800.0
2013-10-09 15:15:00,16.84,16.88,16.83,16.88,31200.0,16.84,16.88,16.83,16.88,31200.0
2013-10-09 15:20:00,16.87,16.91,16.86,16.91,56000.0,16.87,16.91,16.86,16.91,56000.0
2013-10-09 15:25:00,16.91,16.91,16.84,16.86,30000.0,16.91,16.91,16.84,16.86,30000.0
2013-10-09 15:30:00,16.87,16.89,16.86,16.89,24700.0,16.87,16.89,16.86,16.89,24700.0
2013-10-09 15:35:00,16.89,16.93,16.88,16.89,35100.0,16.89,16.93,16.88,16.89,35100.0
2013-10-09 15:40:00,16.89,16.9,16.82,16.82,49000.0,16.89,16.9,16.82,16.82,49000.0
2013-10-09 15:45:00,16.83,16.84,16.74,16.78,79100.0,16.83,16.84,16.74,16.78,79100.0
2013-10-09 15:50:00,16.79,16.83,16.77,16.83,92800.0,16.79,16.83,16.77,16.83,92800.0
2013-10-09 15:55:00,16.84,16.86,16.8,16.83,137000.0,16.84,16.86,16.8,16.83,137000.0
2013-10-10 09:30:00,17.0,17.11,16.92,16.96,88200.0,17.0,17.11,16.92,16.96,88200.0
2013-10-10 09:35:00,16.96,17.19,16.96,17.13,52700.0,16.96,17.19,16.96,17.13,52700.0
2013-10-10 09:40:00,17.12,17.18,17.1,17.12,35300.0,17.12,17.18,17.1,17.12,35300.0
2013-10-10 09:45:00,17.11,17.11,16.98,16.99,50600.0,17.11,17.11,16.98,16.99,50600.0
2013-10-10 09:50:00,16.98,17.05,16.96,17.02,22700.0,16.98,17.05,16.96,17.02,22700.0
2013-10-10 09:55:00,17.03,17.08,17.03,17.04,18500.0,17.03,17.08,17.03,17.04,18500.0
2013-10-10 10:00:00,17.05,17.14,17.05,17.11,33300.0,17.05,17.14,17.05,17.11,33300.0
2013-10-10 10:05:00,17.11,17.11,17.05,17.07,16000.0,17.11,17.11,17.05,17.07,16000.0
2013-10-10 10:10:00,17.08,17.13,17.05,17.12,26500.0,17.08,17.13,17.05,17.12,26500.0
2013-10-10 10:15:00,17.12,17.13,17.07,17.13,25900.0,17.12,17.13,17.07,17.13,25900.0
2013-10-10 10:20:00,17.12,17.15,17.12,17.14,22100.0,17.12,17.15,17.12,17.14,22100.0
2013-10-10 10:25:00,17.14,17.14,17.1,17.1,33800.0,17.14,17.14,17.1,17.1,33800.0
2013-10-10 10:30:00,17.11,17.17,17.11,17.17,51500.0,17.11,17.17,17.11,17.17,51500.0
2013-10-10 10:35:00,17.17,17.25,17.17,17.24,71100.0,17.17,17.25,17.17,17.24,71100.0
2013-10-10 10:40:00,17.24,17.36,17.24,17.3,122500.0,17.24,17.36,17.24,17.3,122500.0
2013-10-10 10:45:00,17.3,17.35,17.25,17.27,77600.0,17.3,17.35,17.25,17.27,77600.0
2013-10-10 10:50:00,17.26,17.29,17.22,17.22,28200.0,17.26,17.29,17.22,17.22,28200.0
2013-10-10 10:55:00,17.23,17.28,17.22,17.24,32600.0,17.23,17.28,17.22,17.24,32600.0
2013-10-10 11:00:00,17.26,17.26,17.19,17.2,17400.0,17.26,17.26,17.19,17.2,17400.0
2013-10-10 11:05:00,17.2,17.21,17.14,17.16,27800.0,17.2,17.21,17.14,17.16,27800.0
2013-10-10 11:10:00,17.17,17.19,17.16,17.19,10400.0,17.17,17.19,17.16,17.19,10400.0
2013-10-10 11:15:00,17.19,17.23,17.17,17.18,27700.0,17.19,17.23,17.17,17.18,27700.0
2013-10-10 11:20:00,17.16,17.23,17.16,17.19,16700.0,17.16,17.23,17.16,17.19,16700.0
2013-10-10 11:25:00,17.17,17.24,17.16,17.21,17600.0,17.17,17.24,17.16,17.21,17600.0
2013-10-10 11:30:00,17.22,17.27,17.21,17.25,39900.0,17.22,17.27,17.21,17.25,39900.0
2013-10-10 11:35:00,17.25,17.28,17.22,17.24,25600.0,17.25,17.28,17.22,17.24,25600.0
2013-10-10 11:40:00,17.26,17.27,17.22,17.25,28500.0,17.26,17.27,17.22,17.25,28500.0
2013-10-10 11:45:00,17.24,17.28,17.19,17.21,77200.0,17.24,17.28,17.19,17.21,77200.0
2013-10-10 11:50:00,17.21,17.24,17.18,17.24,14400.0,17.21,17.24,17.18,17.24,14400.0
2013-10-10 11:55:00,17.24,17.27,17.18,17.18,15800.0,17.24,17.27,17.18,17.18,15800.0
2013-10-10 12:00:00,17.18,17.21,17.18,17.2,5400.0,17.18,17.21,17.18,17.2,5400.0
2013-10-10 12:05:00,17.2,17.22,17.17,17.17,35700.0,17.2,17.22,17.17,17.17,35700.0
2013-10-10 12:10:00,17.18,17.18,17.17,17.18,7100.0,17.18,17.18,17.17,17.18,7100.0
2013-10-10 12:15:00,17.17,17.2,17.17,17.2,7700.0,17.17,17.2,17.17,17.2,7700.0
2013-10-10 12:20:00,17.19,17.22,17.17,17.21,12000.0,17.19,17.22,17.17,17.21,12000.0
2013-10-10 12:25:00,17.21,17.22,17.16,17.18,30200.0,17.21,17.22,17.16,17.18,30200.0
2013-10-10 12:30:00,17.17,17.2,17.17,17.19,10800.0,17.17,17.2,17.17,17.19,10800.0
2013-10-10 12:35:00,17.19,17.19,17.15,17.17,22800.0,17.19,17.19,17.15,17.17,22800.0
2013-10-10 12:40:00,17.17,17.19,17.17,17.17,20800.0,17.17,17.19,17.17,17.17,20800.0
2013-10-10 12:45:00,17.17,17.2,17.17,17.17,14000.0,17.17,17.2,17.17,17.17,14000.0
2013-10-10 12:50:00,17.18,17.21,17.17,17.2,18100.0,17.18,17.21,17.17,17.2,18100.0
2013-10-10 12:55:00,17.19,17.2,17.19,17.2,7200.0,17.19,17.2,17.19,17.2,7200.0
2013-10-10 13:00:00,17.19,17.2,17.16,17.19,20900.0,17.19,17.2,17.16,17.19,20900.0
2013-10-10 13:05:00,17.19,17.22,17.14,17.15,34400.0,17.19,17.22,17.14,17.15,34400.0
2013-10-10 13:10:00,17.16,17.19,17.13,17.15,25800.0,17.16,17.19,17.13,17.15,25800.0
2013-10-10 13:15:00,17.14,17.15,17.13,17.15,5900.0,17.14,17.15,17.13,17.15,5900.0
2013-10-10 13:20:00,17.14,17.17,17.14,17.16,12900.0,17.14,17.17,17.14,17.16,12900.0
2013-10-10 13:25:00,17.16,17.17,17.15,17.16,6000.0,17.16,17.17,17.15,17.16,6000.0
2013-10-10 13:30:00,17.16,17.17,17.12,17.13,37500.0,17.16,17.17,17.12,17.13,37500.0
2013-10-10 13:35:00,17.13,17.13,17.1,17.11,22600.0,17.13,17.13,17.1,17.11,22600.0
2013-10-10 13:40:00,17.12,17.13,17.09,17.09,9000.0,17.12,17.13,17.09,17.09,9000.0
2013-10-10 13:45:00,17.1,17.12,17.08,17.11,25900.0,17.1,17.12,17.08,17.11,25900.0
2013-10-10 13:50:00,17.11,17.16,17.1,17.16,11600.0,17.11,17.16,17.1,17.16,11600.0
2013-10-10 13:55:00,17.16,17.19,17.15,17.19,11900.0,17.16,17.19,17.15,17.19,11900.0
2013-10-10 14:00:00,17.18,17.19,17.16,17.16,6200.0,17.18,17.19,17.16,17.16,6200.0
2013-10-10 14:05:00,17.17,17.18,17.12,17.14,19500.0,17.17,17.18,17.12,17.14,19500.0
2013-10-10 14:10:00,17.13,17.15,17.13,17.15,3800.0,17.13,17.15,17.13,17.15,3800.0
2013-10-10 14:15:00,17.16,17.16,17.13,17.15,14200.0,17.16,17.16,17.13,17.15,14200.0
2013-10-10 14:20:00,17.15,17.16,17.13,17.14,36600.0,17.15,17.16,17.13,17.14,36600.0
2013-10-10 14:25:00,17.13,17.14,17.08,17.1,55700.0,17.13,17.14,17.08,17.1,55700.0
2013-10-10 14:30:00,17.1,17.12,17.09,17.12,27700.0,17.1,17.12,17.09,17.12,27700.0
2013-10-10 14:35:00,17.12,17.12,17.07,17.08,36100.0,17.12,17.12,17.07,17.08,36100.0
2013-10-10 14:40:00,17.08,17.11,17.08,17.1,58000.0,17.08,17.11,17.08,17.1,58000.0
2013-10-10 14:45:00,17.1,17.1,17.07,17.07,20000.0,17.1,17.1,17.07,17.07,20000.0
2013-10-10 14:50:00,17.07,17.11,17.07,17.1,28600.0,17.07,17.11,17.07,17.1,28600.0
2013-10-10 14:55:00,17.1,17.1,17.09,17.1,16400.0,17.1,17.1,17.09,17.1,16400.0
2013-10-10 15:00:00,17.1,17.11,17.09,17.1,42200.0,17.1,17.11,17.09,17.1,42200.0
2013-10-10 15:05:00,17.1,17.1,17.08,17.1,76000.0,17.1,17.1,17.08,17.1,76000.0
2013-10-10 15:10:00,17.1,17.12,17.1,17.12,28600.0,17.1,17.12,17.1,17.12,28600.0
2013-10-10 15:15:00,17.12,17.12,17.08,17.09,55600.0,17.12,17.12,17.08,17.09,55600.0
2013-10-10 15:20:00,17.08,17.11,17.08,17.11,42400.0,17.08,17.11,17.08,17.11,42400.0
2013-10-10 15:25:00,17.12,17.14,17.11,17.12,43500.0,17.12,17.14,17.11,17.12,43500.0
2013-10-10 15:30:00,17.12,17.13,17.06,17.11,67400.0,17.12,17.13,17.06,17.11,67400.0
2013-10-10 15:35:00,17.11,17.12,17.09,17.1,59900.0,17.11,17.12,17.09,17.1,59900.0
2013-10-10 15:40:00,17.1,17.1,17.08,17.09,55000.0,17.1,17.1,17.08,17.09,55000.0
2013-10-10 15:45:00,17.09,17.1,17.05,17.09,74700.0,17.09,17.1,17.05,17.09,74700.0
2013-10-10 15:50:00,17.09,17.1,17.08,17.1,145500.0,17.09,17.1,17.08,17.1,145500.0
2013-10-10 15:55:00,17.1,17.1,17.03,17.04,321200.0,17.1,17.1,17.03,17.04,321200.0
2013-10-11 09:30:00,17.12,17.31,17.11,17.19,48500.0,17.12,17.31,17.11,17.19,48500.0
2013-10-11 09:35:00,17.19,17.23,17.11,17.15,25400.0,17.19,17.23,17.11,17.15,25400.0
2013-10-11 09:40:00,17.15,17.15,17.09,17.14,23100.0,17.15,17.15,17.09,17.14,23100.0
2013-10-11 09:45:00,17.15,17.15,17.09,17.12,33000.0,17.15,17.15,17.09,17.12,33000.0
2013-10-11 09:50:00,17.12,17.14,17.03,17.08,24500.0,17.12,17.14,17.03,17.08,24500.0
2013-10-11 09:55:00,17.07,17.13,17.06,17.1,7800.0,17.07,17.13,17.06,17.1,7800.0
2013-10-11 10:00:00,17.11,17.11,17.03,17.06,19200.0,17.11,17.11,17.03,17.06,19200.0
2013-10-11 10:05:00,17.06,17.07,17.0,17.0,26800.0,17.06,17.07,17.0,17.0,26800.0
2013-10-11 10:10:00,17.01,17.01,16.93,16.99,57200.0,17.01,17.01,16.93,16.99,57200.0
2013-10-11 10:15:00,16.98,16.98,16.91,16.92,41200.0,16.98,16.98,16.91,16.92,41200.0
2013-10-11 10:20:00,16.92,16.98,16.89,16.98,45100.0,16.92,16.98,16.89,16.98,45100.0
2013-10-11 10:25:00,16.98,17.04,16.97,17.04,12700.0,16.98,17.04,16.97,17.04,12700.0
2013-10-11 10:30:00,17.04,17.07,17.03,17.03,12200.0,17.04,17.07,17.03,17.03,12200.0
2013-10-11 10:35:00,17.02,17.02,16.95,16.95,16600.0,17.02,17.02,16.95,16.95,16600.0
2013-10-11 10:40:00,16.95,16.96,16.91,16.93,22800.0,16.95,16.96,16.91,16.93,22800.0
2013-10-11 10:45:00,16.92,16.92,16.81,16.82,52100.0,16.92,16.92,16.81,16.82,52100.0
2013-10-11 10:50:00,16.83,16.86,16.8,16.85,38300.0,16.83,16.86,16.8,16.85,38300.0
2013-10-11 10:55:00,16.85,16.91,16.85,16.89,16400.0,16.85,16.91,16.85,16.89,16400.0
2013-10-11 11:00:00,16.9,16.9,16.85,16.89,19300.0,16.9,16.9,16.85,16.89,19300.0
2013-10-11 11:05:00,16.89,16.91,16.88,16.89,15400.0,16.89,16.91,16.88,16.89,15400.0
2013-10-11 11:10:00,16.89,16.9,16.88,16.9,11600.0,16.89,16.9,16.88,16.9,11600.0
2013-10-11 11:15:00,16.89,16.89,16.85,16.86,20600.0,16.89,16.89,16.85,16.86,20600.0
2013-10-11 11:20:00,16.86,16.91,16.85,16.89,31000.0,16.86,16.91,16.85,16.89,31000.0
2013-10-11 11:25:00,16.89,16.91,16.86,16.88,19200.0,16.89,16.91,16.86,16.88,19200.0
2013-10-11 11:30:00,16.87,16.9,16.87,16.89,19700.0,16.87,16.9,16.87,16.89,19700.0
2013-10-11 11:35:00,16.89,16.9,16.88,16.89,20500.0,16.89,16.9,16.88,16.89,20500.0
2013-10-11 11:40:00,16.89,16.95,16.88,16.94,33000.0,16.89,16.95,16.88,16.94,33000.0
2013-10-11 11:45:00,16.94,17.0,16.94,16.99,9900.0,16.94,17.0,16.94,16.99,9900.0
2013-10-11 11:50:00,16.98,16.99,16.96,16.99,7600.0,16.98,16.99,16.96,16.99,7600.0
2013-10-11 11:55:00,17.0,17.0,16.98,17.0,7100.0,17.0,17.0,16.98,17.0,7100.0
2013-10-11 12:00:00,17.0,17.05,17.0,17.04,6700.0,17.0,17.05,17.0,17.04,6700.0
2013-10-11 12:05:00,17.03,17.03,16.98,17.03,10700.0,17.03,17.03,16.98,17.03,10700.0
2013-10-11 12:10:00,17.04,17.04,17.0,17.01,7500.0,17.04,17.04,17.0,17.01,7500.0
2013-10-11 12:15:00,17.02,17.07,17.02,17.07,17300.0,17.02,17.07,17.02,17.07,17300.0
2013-10-11 12:20:00,17.07,17.09,17.03,17.03,9000.0,17.07,17.09,17.03,17.03,9000.0
2013-10-11 12:25:00,17.03,17.07,17.03,17.05,7600.0,17.03,17.07,17.03,17.05,7600.0
2013-10-11 12:30:00,17.04,17.05,17.02,17.03,5400.0,17.04,17.05,17.02,17.03,5400.0
2013-10-11 12:35:00,17.03,17.08,17.03,17.07,11500.0,17.03,17.08,17.03,17.07,11500.0
2013-10-11 12:40:00,17.07,17.07,17.04,17.04,88200.0,17.07,17.07,17.04,17.04,88200.0
2013-10-11 12:45:00,17.04,17.05,17.02,17.02,17100.0,17.04,17.05,17.02,17.02,17100.0
2013-10-11 12:50:00,17.01,17.02,17.01,17.02,6700.0,17.01,17.02,17.01,17.02,6700.0
2013-10-11 12:55:00,17.01,17.04,17.01,17.01,21200.0,17.01,17.04,17.01,17.01,21200.0
2013-10-11 13:00:00,17.01,17.01,16.99,17.0,20800.0,17.01,17.01,16.99,17.0,20800.0
2013-10-11 13:05:00,17.0,17.01,16.99,16.99,45600.0,17.0,17.01,16.99,16.99,45600.0
2013-10-11 13:10:00,17.0,17.0,16.93,16.95,39200.0,17.0,17.0,16.93,16.95,39200.0
2013-10-11 13:15:00,16.96,16.96,16.91,16.96,21700.0,16.96,16.96,16.91,16.96,21700.0
2013-10-11 13:20:00,16.95,16.97,16.94,16.96,61100.0,16.95,16.97,16.94,16.96,61100.0
2013-10-11 13:25:00,16.97,16.98,16.94,16.95,16500.0,16.97,16.98,16.94,16.95,16500.0
2013-10-11 13:30:00,16.95,16.96,16.95,16.96,6800.0,16.95,16.96,16.95,16.96,6800.0
2013-10-11 13:35:00,16.96,17.0,16.96,17.0,25000.0,16.96,17.0,16.96,17.0,25000.0
2013-10-11 13:40:00,17.0,17.0,16.96,16.98,8500.0,17.0,17.0,16.96,16.98,8500.0
2013-10-11 13:45:00,16.97,17.0,16.97,16.98,7700.0,16.97,17.0,16.97,16.98,7700.0
2013-10-11 13:50:00,16.98,16.98,16.96,16.97,15800.0,16.98,16.98,16.96,16.97,15800.0
2013-10-11 13:55:00,16.97,16.97,16.95,16.97,9000.0,16.97,16.97,16.95,16.97,9000.0
2013-10-11 14:00:00,16.97,16.99,16.96,16.99,10200.0,16.97,16.99,16.96,16.99,10200.0
2013-10-11 14:05:00,16.98,17.0,16.98,16.99,11500.0,16.98,17.0,16.98,16.99,11500.0
2013-10-11 14:10:00,16.99,17.0,16.98,16.99,11500.0,16.99,17.0,16.98,16.99,11500.0
2013-10-11 14:15:00,16.99,17.0,16.96,16.97,15200.0,16.99,17.0,16.96,16.97,15200.0
2013-10-11 14:20:00,16.97,17.0,16.96,16.98,11100.0,16.97,17.0,16.96,16.98,11100.0
2013-10-11 14:25:00,16.98,17.0,16.98,17.0,7300.0,16.98,17.0,16.98,17.0,7300.0
2013-10-11 14:30:00,17.0,17.0,16.98,16.99,15200.0,17.0,17.0,16.98,16.99,15200.0
2013-10-11 14:35:00,16.99,16.99,16.96,16.96,10900.0,16.99,16.99,16.96,16.96,10900.0
2013-10-11 14:40:00,16.95,16.98,16.95,16.98,11600.0,16.95,16.98,16.95,16.98,11600.0
2013-10-11 14:45:00,16.98,17.0,16.98,17.0,11700.0,16.98,17.0,16.98,17.0,11700.0
2013-10-11 14:50:00,16.99,16.99,16.96,16.96,16400.0,16.99,16.99,16.96,16.96,16400.0
2013-10-11 14:55:00,16.97,16.99,16.96,16.98,15200.0,16.97,16.99,16.96,16.98,15200.0
2013-10-11 15:00:00,16.98,16.99,16.96,16.97,24900.0,16.98,16.99,16.96,16.97,24900.0
2013-10-11 15:05:00,16.97,17.0,16.97,17.0,4300.0,16.97,17.0,16.97,17.0,4300.0
2013-10-11 15:10:00,16.99,17.0,16.97,16.97,21600.0,16.99,17.0,16.97,16.97,21600.0
2013-10-11 15:15:00,16.96,16.98,16.96,16.98,16700.0,16.96,16.98,16.96,16.98,16700.0
2013-10-11 15:20:00,16.97,16.97,16.91,16.94,54200.0,16.97,16.97,16.91,16.94,54200.0
2013-10-11 15:25:00,16.94,16.94,16.92,16.93,14600.0,16.94,16.94,16.92,16.93,14600.0
2013-10-11 15:30:00,16.93,16.95,16.89,16.91,90100.0,16.93,16.95,16.89,16.91,90100.0
2013-10-11 15:35:00,16.91,16.92,16.89,16.89,66700.0,16.91,16.92,16.89,16.89,66700.0
2013-10-11 15:40:00,16.9,16.93,16.89,16.89,41600.0,16.9,16.93,16.89,16.89,41600.0
2013-10-11 15:45:00,16.9,16.93,16.88,16.88,72600.0,16.9,16.93,16.88,16.88,72600.0
2013-10-11 15:50:00,16.89,16.91,16.85,16.88,207800.0,16.89,16.91,16.85,16.88,207800.0
2013-10-11 15:55:00,16.88,16.88,16.83,16.84,362400.0,16.88,16.88,16.83,16.84,362400.0
2013-10-14 09:30:00,16.7,16.75,16.59,16.75,48000.0,16.7,16.75,16.59,16.75,48000.0
2013-10-14 09:35:00,16.76,16.8,16.71,16.71,26100.0,16.76,16.8,16.71,16.71,26100.0
2013-10-14 09:40:00,16.69,16.8,16.69,16.71,19200.0,16.69,16.8,16.69,16.71,19200.0
2013-10-14 09:45:00,16.7,16.71,16.65,16.68,24700.0,16.7,16.71,16.65,16.68,24700.0
2013-10-14 09:50:00,16.67,16.75,16.67,16.73,12600.0,16.67,16.75,16.67,16.73,12600.0
2013-10-14 09:55:00,16.74,16.82,16.74,16.82,16100.0,16.74,16.82,16.74,16.82,16100.0
2013-10-14 10:00:00,16.83,16.85,16.8,16.8,20700.0,16.83,16.85,16.8,16.8,20700.0
2013-10-14 10:05:00,16.79,16.85,16.77,16.84,17800.0,16.79,16.85,16.77,16.84,17800.0
2013-10-14 10:10:00,16.84,16.86,16.79,16.83,14200.0,16.84,16.86,16.79,16.83,14200.0
2013-10-14 10:15:00,16.82,16.85,16.79,16.8,11400.0,16.82,16.85,16.79,16.8,11400.0
2013-10-14 10:20:00,16.8,16.87,16.8,16.87,9200.0,16.8,16.87,16.8,16.87,9200.0
2013-10-14 10:25:00,16.87,16.88,16.85,16.87,24000.0,16.87,16.88,16.85,16.87,24000.0
2013-10-14 10:30:00,16.87,16.88,16.86,16.87,4300.0,16.87,16.88,16.86,16.87,4300.0
2013-10-14 10:35:00,16.88,16.91,16.88,16.91,3500.0,16.88,16.91,16.88,16.91,3500.0
2013-10-14 10:40:00,16.91,16.91,16.82,16.85,18300.0,16.91,16.91,16.82,16.85,18300.0
2013-10-14 10:45:00,16.84,16.88,16.8,16.86,14400.0,16.84,16.88,16.8,16.86,14400.0
2013-10-14 10:50:00,16.87,16.87,16.79,16.79,10700.0,16.87,16.87,16.79,16.79,10700.0
2013-10-14 10:55:00,16.79,16.84,16.78,16.82,10500.0,16.79,16.84,16.78,16.82,10500.0
2013-10-14 11:00:00,16.82,16.83,16.81,16.83,12400.0,16.82,16.83,16.81,16.83,12400.0
2013-10-14 11:05:00,16.83,16.87,16.83,16.87,6400.0,16.83,16.87,16.83,16.87,6400.0
2013-10-14 11:10:00,16.87,16.89,16.85,16.88,20100.0,16.87,16.89,16.85,16.88,20100.0
2013-10-14 11:15:00,16.88,16.89,16.85,16.87,13900.0,16.88,16.89,16.85,16.87,13900.0
2013-10-14 11:20:00,16.87,16.89,16.87,16.89,11300.0,16.87,16.89,16.87,16.89,11300.0
2013-10-14 11:25:00,16.89,16.89,16.86,16.89,6800.0,16.89,16.89,16.86,16.89,6800.0
2013-10-14 11:30:00,16.89,16.92,16.86,16.89,72800.0,16.89,16.92,16.86,16.89,72800.0
2013-10-14 11:35:00,16.89,17.0,16.89,17.0,24600.0,16.89,17.0,16.89,17.0,24600.0
2013-10-14 11:40:00,17.0,17.01,16.96,16.98,25400.0,17.0,17.01,16.96,16.98,25400.0
2013-10-14 11:45:00,16.97,16.98,16.95,16.95,17100.0,16.97,16.98,16.95,16.95,17100.0
2013-10-14 11:50:00,16.96,17.06,16.95,17.04,45500.0,16.96,17.06,16.95,17.04,45500.0
2013-10-14 11:55:00,17.03,17.07,17.03,17.07,29900.0,17.03,17.07,17.03,17.07,29900.0
2013-10-14 12:00:00,17.06,17.06,17.0,17.01,27400.0,17.06,17.06,17.0,17.01,27400.0
2013-10-14 12:05:00,17.0,17.0,16.96,16.97,6600.0,17.0,17.0,16.96,16.97,6600.0
2013-10-14 12:10:00,16.97,17.03,16.97,17.0,17200.0,16.97,17.03,16.97,17.0,17200.0
2013-10-14 12:15:00,17.01,17.01,16.98,17.0,8500.0,17.01,17.01,16.98,17.0,8500.0
2013-10-14 12:20:00,17.01,17.01,16.97,16.97,6800.0,17.01,17.01,16.97,16.97,6800.0
2013-10-14 12:25:00,16.96,17.0,16.96,17.0,11100.0,16.96,17.0,16.96,17.0,11100.0
2013-10-14 12:30:00,17.01,17.05,17.01,17.05,10500.0,17.01,17.05,17.01,17.05,10500.0
2013-10-14 12:35:00,17.04,17.07,17.04,17.05,15700.0,17.04,17.07,17.04,17.05,15700.0
2013-10-14 12:40:00,17.04,17.04,16.98,17.01,13400.0,17.04,17.04,16.98,17.01,13400.0
2013-10-14 12:45:00,17.0,17.02,16.99,17.01,8300.0,17.0,17.02,16.99,17.01,8300.0
2013-10-14 12:50:00,17.02,17.06,17.02,17.04,13700.0,17.02,17.06,17.02,17.04,13700.0
2013-10-14 12:55:00,17.04,17.09,17.04,17.09,11700.0,17.04,17.09,17.04,17.09,11700.0
2013-10-14 13:00:00,17.08,17.1,17.05,17.06,10900.0,17.08,17.1,17.05,17.06,10900.0
2013-10-14 13:05:00,17.07,17.09,17.05,17.07,16800.0,17.07,17.09,17.05,17.07,16800.0
2013-10-14 13:10:00,17.07,17.1,17.06,17.1,18400.0,17.07,17.1,17.06,17.1,18400.0
2013-10-14 13:15:00,17.1,17.1,17.05,17.05,14300.0,17.1,17.1,17.05,17.05,14300.0
2013-10-14 13:20:00,17.06,17.06,17.01,17.02,19300.0,17.06,17.06,17.01,17.02,19300.0
2013-10-14 13:25:00,17.01,17.04,17.0,17.04,5100.0,17.01,17.04,17.0,17.04,5100.0
2013-10-14 13:30:00,17.04,17.06,17.01,17.04,11300.0,17.04,17.06,17.01,17.04,11300.0
2013-10-14 13:35:00,17.03,17.04,17.03,17.04,2200.0,17.03,17.04,17.03,17.04,2200.0
2013-10-14 13:40:00,17.04,17.08,17.04,17.08,7200.0,17.04,17.08,17.04,17.08,7200.0
2013-10-14 13:45:00,17.07,17.08,17.03,17.04,13700.0,17.07,17.08,17.03,17.04,13700.0
2013-10-14 13:50:00,17.04,17.05,17.02,17.02,5600.0,17.04,17.05,17.02,17.02,5600.0
2013-10-14 13:55:00,17.03,17.09,17.03,17.09,12700.0,17.03,17.09,17.03,17.09,12700.0
2013-10-14 14:00:00,17.09,17.1,17.07,17.1,10100.0,17.09,17.1,17.07,17.1,10100.0
2013-10-14 14:05:00,17.1,17.15,17.1,17.1,38700.0,17.1,17.15,17.1,17.1,38700.0
2013-10-14 14:10:00,17.09,17.1,17.07,17.09,8400.0,17.09,17.1,17.07,17.09,8400.0
2013-10-14 14:15:00,17.09,17.12,17.09,17.12,13900.0,17.09,17.12,17.09,17.12,13900.0
2013-10-14 14:20:00,17.12,17.14,17.1,17.1,13700.0,17.12,17.14,17.1,17.1,13700.0
2013-10-14 14:25:00,17.1,17.11,17.09,17.1,7600.0,17.1,17.11,17.09,17.1,7600.0
2013-10-14 14:30:00,17.11,17.13,17.09,17.1,15600.0,17.11,17.13,17.09,17.1,15600.0
2013-10-14 14:35:00,17.1,17.13,17.08,17.13,7300.0,17.1,17.13,17.08,17.13,7300.0
2013-10-14 14:40:00,17.13,17.13,17.04,17.05,22900.0,17.13,17.13,17.04,17.05,22900.0
2013-10-14 14:45:00,17.05,17.11,17.05,17.11,6400.0,17.05,17.11,17.05,17.11,6400.0
2013-10-14 14:50:00,17.11,17.11,17.06,17.07,23000.0,17.11,17.11,17.06,17.07,23000.0
2013-10-14 14:55:00,17.07,17.07,17.03,17.04,12800.0,17.07,17.07,17.03,17.04,12800.0
2013-10-14 15:00:00,17.05,17.1,17.04,17.1,8800.0,17.05,17.1,17.04,17.1,8800.0
2013-10-14 15:05:00,17.1,17.14,17.07,17.14,18100.0,17.1,17.14,17.07,17.14,18100.0
2013-10-14 15:10:00,17.15,17.15,17.11,17.13,12800.0,17.15,17.15,17.11,17.13,12800.0
2013-10-14 15:15:00,17.13,17.13,17.07,17.1,13900.0,17.13,17.13,17.07,17.1,13900.0
2013-10-14 15:20:00,17.1,17.12,17.09,17.1,16700.0,17.1,17.12,17.09,17.1,16700.0
2013-10-14 15:25:00,17.09,17.13,17.09,17.1,17700.0,17.09,17.13,17.09,17.1,17700.0
2013-10-14 15:30:00,17.1,17.11,17.07,17.07,42600.0,17.1,17.11,17.07,17.07,42600.0
2013-10-14 15:35:00,17.07,17.09,17.04,17.06,41900.0,17.07,17.09,17.04,17.06,41900.0
2013-10-14 15:40:00,17.05,17.1,17.04,17.1,51500.0,17.05,17.1,17.04,17.1,51500.0
2013-10-14 15:45:00,17.09,17.1,17.07,17.09,67600.0,17.09,17.1,17.07,17.09,67600.0
2013-10-14 15:50:00,17.09,17.12,17.09,17.11,81600.0,17.09,17.12,17.09,17.11,81600.0
2013-10-14 15:55:00,17.1,17.15,17.1,17.11,134700.0,17.1,17.15,17.1,17.11,134700.0
2013-10-15 09:30:00,17.12,17.16,17.1,17.14,33300.0,17.12,17.16,17.1,17.14,33300.0
2013-10-15 09:35:00,17.14,17.15,17.06,17.07,23100.0,17.14,17.15,17.06,17.07,23100.0
2013-10-15 09:40:00,17.07,17.08,16.97,17.0,25800.0,17.07,17.08,16.97,17.0,25800.0
2013-10-15 09:45:00,17.01,17.06,16.98,17.03,24100.0,17.01,17.06,16.98,17.03,24100.0
2013-10-15 09:50:00,17.03,17.07,17.02,17.05,6600.0,17.03,17.07,17.02,17.05,6600.0
2013-10-15 09:55:00,17.05,17.12,17.05,17.12,6100.0,17.05,17.12,17.05,17.12,6100.0
2013-10-15 10:00:00,17.13,17.13,17.04,17.07,16400.0,17.13,17.13,17.04,17.07,16400.0
2013-10-15 10:05:00,17.06,17.13,17.05,17.12,11400.0,17.06,17.13,17.05,17.12,11400.0
2013-10-15 10:10:00,17.13,17.16,17.1,17.11,14000.0,17.13,17.16,17.1,17.11,14000.0
2013-10-15 10:15:00,17.12,17.14,17.09,17.11,10100.0,17.12,17.14,17.09,17.11,10100.0
2013-10-15 10:20:00,17.11,17.13,17.1,17.13,9100.0,17.11,17.13,17.1,17.13,9100.0
2013-10-15 10:25:00,17.12,17.13,17.09,17.11,18900.0,17.12,17.13,17.09,17.11,18900.0
2013-10-15 10:30:00,17.12,17.12,17.08,17.1,9900.0,17.12,17.12,17.08,17.1,9900.0
2013-10-15 10:35:00,17.1,17.1,17.07,17.09,4300.0,17.1,17.1,17.07,17.09,4300.0
2013-10-15 10:40:00,17.08,17.1,17.03,17.05,22500.0,17.08,17.1,17.03,17.05,22500.0
2013-10-15 10:45:00,17.05,17.05,17.02,17.04,7000.0,17.05,17.05,17.02,17.04,7000.0
2013-10-15 10:50:00,17.04,17.07,17.03,17.06,10700.0,17.04,17.07,17.03,17.06,10700.0
2013-10-15 10:55:00,17.05,17.05,17.03,17.05,19700.0,17.05,17.05,17.03,17.05,19700.0
2013-10-15 11:00:00,17.05,17.08,17.04,17.05,13100.0,17.05,17.08,17.04,17.05,13100.0
2013-10-15 11:05:00,17.05,17.07,17.03,17.03,12600.0,17.05,17.07,17.03,17.03,12600.0
2013-10-15 11:10:00,17.03,17.14,17.03,17.1,21900.0,17.03,17.14,17.03,17.1,21900.0
2013-10-15 11:15:00,17.1,17.12,17.09,17.1,6200.0,17.1,17.12,17.09,17.1,6200.0
2013-10-15 11:20:00,17.11,17.12,17.1,17.12,15000.0,17.11,17.12,17.1,17.12,15000.0
2013-10-15 11:25:00,17.13,17.14,17.11,17.11,11100.0,17.13,17.14,17.11,17.11,11100.0
2013-10-15 11:30:00,17.1,17.12,17.1,17.11,10400.0,17.1,17.12,17.1,17.11,10400.0
2013-10-15 11:35:00,17.1,17.1,17.05,17.05,13600.0,17.1,17.1,17.05,17.05,13600.0
2013-10-15 11:40:00,17.06,17.1,17.05,17.07,20500.0,17.06,17.1,17.05,17.07,20500.0
2013-10-15 11:45:00,17.08,17.08,17.04,17.04,22400.0,17.08,17.08,17.04,17.04,22400.0
2013-10-15 11:50:00,17.05,17.1,17.05,17.1,6200.0,17.05,17.1,17.05,17.1,6200.0
2013-10-15 11:55:00,17.1,17.12,17.06,17.07,25400.0,17.1,17.12,17.06,17.07,25400.0
2013-10-15 12:00:00,17.07,17.07,17.04,17.05,9300.0,17.07,17.07,17.04,17.05,9300.0
2013-10-15 12:05:00,17.06,17.09,17.05,17.08,7400.0,17.06,17.09,17.05,17.08,7400.0
2013-10-15 12:10:00,17.08,17.09,17.04,17.04,8100.0,17.08,17.09,17.04,17.04,8100.0
2013-10-15 12:15:00,17.03,17.04,16.96,16.97,43700.0,17.03,17.04,16.96,16.97,43700.0
2013-10-15 12:20:00,16.97,16.97,16.94,16.97,27400.0,16.97,16.97,16.94,16.97,27400.0
2013-10-15 12:25:00,16.97,16.97,16.91,16.92,11900.0,16.97,16.97,16.91,16.92,11900.0
2013-10-15 12:30:00,16.92,16.97,16.92,16.97,6900.0,16.92,16.97,16.92,16.97,6900.0
2013-10-15 12:35:00,16.96,16.96,16.95,16.95,1600.0,16.96,16.96,16.95,16.95,1600.0
2013-10-15 12:40:00,16.96,17.0,16.96,16.99,17700.0,16.96,17.0,16.96,16.99,17700.0
2013-10-15 12:45:00,16.99,17.0,16.98,16.99,10200.0,16.99,17.0,16.98,16.99,10200.0
2013-10-15 12:50:00,17.0,17.02,16.97,16.97,21400.0,17.0,17.02,16.97,16.97,21400.0
2013-10-15 12:55:00,16.98,16.99,16.98,16.99,13800.0,16.98,16.99,16.98,16.99,13800.0
2013-10-15 13:00:00,16.99,17.02,16.99,17.0,8400.0,16.99,17.02,16.99,17.0,8400.0
2013-10-15 13:05:00,17.0,17.01,16.97,17.01,6200.0,17.0,17.01,16.97,17.01,6200.0
2013-10-15 13:10:00,17.02,17.02,16.99,17.02,8300.0,17.02,17.02,16.99,17.02,8300.0
2013-10-15 13:15:00,17.02,17.02,17.01,17.02,7000.0,17.02,17.02,17.01,17.02,7000.0
2013-10-15 13:20:00,17.01,17.01,17.0,17.0,3900.0,17.01,17.01,17.0,17.0,3900.0
2013-10-15 13:25:00,16.99,16.99,16.96,16.97,8000.0,16.99,16.99,16.96,16.97,8000.0
2013-10-15 13:30:00,16.96,17.01,16.96,17.01,11400.0,16.96,17.01,16.96,17.01,11400.0
2013-10-15 13:35:00,17.0,17.0,16.96,16.96,8700.0,17.0,17.0,16.96,16.96,8700.0
2013-10-15 13:40:00,16.96,16.98,16.96,16.98,5500.0,16.96,16.98,16.96,16.98,5500.0
2013-10-15 13:45:00,16.99,17.03,16.99,17.03,11700.0,16.99,17.03,16.99,17.03,11700.0
2013-10-15 13:50:00,17.02,17.02,17.01,17.02,5100.0,17.02,17.02,17.01,17.02,5100.0
2013-10-15 13:55:00,17.02,17.02,17.0,17.01,7100.0,17.02,17.02,17.0,17.01,7100.0
2013-10-15 14:00:00,17.0,17.04,17.0,17.02,17100.0,17.0,17.04,17.0,17.02,17100.0
2013-10-15 14:05:00,17.02,17.02,17.01,17.01,4300.0,17.02,17.02,17.01,17.01,4300.0
2013-10-15 14:10:00,17.01,17.03,17.0,17.02,17100.0,17.01,17.03,17.0,17.02,17100.0
2013-10-15 14:15:00,17.03,17.04,17.03,17.04,14900.0,17.03,17.04,17.03,17.04,14900.0
2013-10-15 14:20:00,17.04,17.04,16.99,17.0,64100.0,17.04,17.04,16.99,17.0,64100.0
2013-10-15 14:25:00,16.99,17.01,16.98,16.98,16000.0,16.99,17.01,16.98,16.98,16000.0
2013-10-15 14:30:00,16.98,16.99,16.96,16.97,27800.0,16.98,16.99,16.96,16.97,27800.0
2013-10-15 14:35:00,16.97,16.97,16.9,16.94,32000.0,16.97,16.97,16.9,16.94,32000.0
2013-10-15 14:40:00,16.93,16.95,16.89,16.95,13300.0,16.93,16.95,16.89,16.95,13300.0
2013-10-15 14:45:00,16.94,16.95,16.88,16.95,33300.0,16.94,16.95,16.88,16.95,33300.0
2013-10-15 14:50:00,16.95,17.01,16.95,16.98,29000.0,16.95,17.01,16.95,16.98,29000.0
2013-10-15 14:55:00,16.95,16.98,16.95,16.97,10400.0,16.95,16.98,16.95,16.97,10400.0
2013-10-15 15:00:00,16.98,17.01,16.97,16.97,10400.0,16.98,17.01,16.97,16.97,10400.0
2013-10-15 15:05:00,16.97,17.01,16.96,16.99,29400.0,16.97,17.01,16.96,16.99,29400.0
2013-10-15 15:10:00,16.99,17.01,16.99,17.0,15600.0,16.99,17.01,16.99,17.0,15600.0
2013-10-15 15:15:00,17.0,17.0,16.96,16.99,17800.0,17.0,17.0,16.96,16.99,17800.0
2013-10-15 15:20:00,16.99,17.0,16.96,16.98,20300.0,16.99,17.0,16.96,16.98,20300.0
2013-10-15 15:25:00,16.98,16.98,16.96,16.97,18100.0,16.98,16.98,16.96,16.97,18100.0
2013-10-15 15:30:00,16.97,16.97,16.91,16.92,24400.0,16.97,16.97,16.91,16.92,24400.0
2013-10-15 15:35:00,16.92,16.95,16.91,16.93,40100.0,16.92,16.95,16.91,16.93,40100.0
2013-10-15 15:40:00,16.93,16.97,16.93,16.95,43000.0,16.93,16.97,16.93,16.95,43000.0
2013-10-15 15:45:00,16.94,16.94,16.92,16.94,21400.0,16.94,16.94,16.92,16.94,21400.0
2013-10-15 15:50:00,16.93,16.95,16.89,16.95,54100.0,16.93,16.95,16.89,16.95,54100.0
2013-10-15 15:55:00,16.95,16.95,16.94,16.94,59300.0,16.95,16.95,16.94,16.94,59300.0
2013-10-16 09:30:00,17.0,17.08,16.96,17.08,36700.0,17.0,17.08,16.96,17.08,36700.0
2013-10-16 09:35:00,17.11,17.11,17.07,17.09,5500.0,17.11,17.11,17.07,17.09,5500.0
2013-10-16 09:40:00,17.09,17.11,17.0,17.02,30000.0,17.09,17.11,17.0,17.02,30000.0
2013-10-16 09:45:00,17.01,17.09,17.01,17.09,17100.0,17.01,17.09,17.01,17.09,17100.0
2013-10-16 09:50:00,17.1,17.15,17.06,17.14,38400.0,17.1,17.15,17.06,17.14,38400.0
2013-10-16 09:55:00,17.14,17.2,17.14,17.16,72500.0,17.14,17.2,17.14,17.16,72500.0
2013-10-16 10:00:00,17.15,17.18,17.06,17.06,39200.0,17.15,17.18,17.06,17.06,39200.0
2013-10-16 10:05:00,17.07,17.1,17.02,17.08,31400.0,17.07,17.1,17.02,17.08,31400.0
2013-10-16 10:10:00,17.09,17.12,17.07,17.11,9400.0,17.09,17.12,17.07,17.11,9400.0
2013-10-16 10:15:00,17.11,17.12,17.08,17.1,11900.0,17.11,17.12,17.08,17.1,11900.0
2013-10-16 10:20:00,17.1,17.15,17.1,17.14,16800.0,17.1,17.15,17.1,17.14,16800.0
2013-10-16 10:25:00,17.13,17.14,17.07,17.09,14900.0,17.13,17.14,17.07,17.09,14900.0
2013-10-16 10:30:00,17.08,17.11,17.08,17.09,11300.0,17.08,17.11,17.08,17.09,11300.0
2013-10-16 10:35:00,17.09,17.09,17.07,17.07,4200.0,17.09,17.09,17.07,17.07,4200.0
2013-10-16 10:40:00,17.07,17.1,17.07,17.1,7900.0,17.07,17.1,17.07,17.1,7900.0
2013-10-16 10:45:00,17.09,17.14,17.08,17.12,29500.0,17.09,17.14,17.08,17.12,29500.0
2013-10-16 10:50:00,17.12,17.12,17.06,17.09,29300.0,17.12,17.12,17.06,17.09,29300.0
2013-10-16 10:55:00,17.09,17.11,17.09,17.09,12200.0,17.09,17.11,17.09,17.09,12200.0
2013-10-16 11:00:00,17.11,17.11,17.09,17.11,23300.0,17.11,17.11,17.09,17.11,23300.0
2013-10-16 11:05:00,17.1,17.11,17.1,17.11,5800.0,17.1,17.11,17.1,17.11,5800.0
2013-10-16 11:10:00,17.11,17.11,17.1,17.11,2900.0,17.11,17.11,17.1,17.11,2900.0
2013-10-16 11:15:00,17.1,17.11,17.07,17.07,26700.0,17.1,17.11,17.07,17.07,26700.0
2013-10-16 11:20:00,17.07,17.1,17.07,17.08,12600.0,17.07,17.1,17.07,17.08,12600.0
2013-10-16 11:25:00,17.08,17.08,17.03,17.04,18900.0,17.08,17.08,17.03,17.04,18900.0
2013-10-16 11:30:00,17.05,17.05,17.01,17.03,18500.0,17.05,17.05,17.01,17.03,18500.0
2013-10-16 11:35:00,17.03,17.09,17.03,17.08,7900.0,17.03,17.09,17.03,17.08,7900.0
2013-10-16 11:40:00,17.08,17.08,17.05,17.05,9800.0,17.08,17.08,17.05,17.05,9800.0
2013-10-16 11:45:00,17.05,17.08,17.05,17.06,7100.0,17.05,17.08,17.05,17.06,7100.0
2013-10-16 11:50:00,17.07,17.07,17.05,17.06,16800.0,17.07,17.07,17.05,17.06,16800.0
2013-10-16 11:55:00,17.05,17.06,17.02,17.04,19300.0,17.05,17.06,17.02,17.04,19300.0
2013-10-16 12:00:00,17.04,17.06,17.02,17.06,28000.0,17.04,17.06,17.02,17.06,28000.0
2013-10-16 12:05:00,17.06,17.09,17.06,17.09,3100.0,17.06,17.09,17.06,17.09,3100.0
2013-10-16 12:10:00,17.08,17.09,17.04,17.04,13600.0,17.08,17.09,17.04,17.04,13600.0
2013-10-16 12:15:00,17.04,17.07,17.03,17.07,24000.0,17.04,17.07,17.03,17.07,24000.0
2013-10-16 12:20:00,17.07,17.07,17.05,17.05,7800.0,17.07,17.07,17.05,17.05,7800.0
2013-10-16 12:25:00,17.06,17.06,17.03,17.03,10200.0,17.06,17.06,17.03,17.03,10200.0
2013-10-16 12:30:00,17.03,17.03,16.99,17.0,20300.0,17.03,17.03,16.99,17.0,20300.0
2013-10-16 12:35:00,17.0,17.02,16.99,17.02,21900.0,17.0,17.02,16.99,17.02,21900.0
2013-10-16 12:40:00,17.03,17.05,17.02,17.05,10800.0,17.03,17.05,17.02,17.05,10800.0
2013-10-16 12:45:00,17.04,17.05,17.04,17.04,7500.0,17.04,17.05,17.04,17.04,7500.0
2013-10-16 12:50:00,17.04,17.05,17.04,17.04,4800.0,17.04,17.05,17.04,17.04,4800.0
2013-10-16 12:55:00,17.05,17.05,17.04,17.04,7200.0,17.05,17.05,17.04,17.04,7200.0
2013-10-16 13:00:00,17.04,17.05,17.03,17.03,6700.0,17.04,17.05,17.03,17.03,6700.0
2013-10-16 13:05:00,17.04,17.05,16.98,16.98,121200.0,17.04,17.05,16.98,16.98,121200.0
2013-10-16 13:10:00,16.98,16.99,16.98,16.99,6400.0,16.98,16.99,16.98,16.99,6400.0
2013-10-16 13:15:00,17.0,17.0,16.98,16.98,16600.0,17.0,17.0,16.98,16.98,16600.0
2013-10-16 13:20:00,16.98,16.99,16.96,16.96,10200.0,16.98,16.99,16.96,16.96,10200.0
2013-10-16 13:25:00,16.96,16.98,16.95,16.98,11500.0,16.96,16.98,16.95,16.98,11500.0
2013-10-16 13:30:00,16.99,16.99,16.95,16.95,11200.0,16.99,16.99,16.95,16.95,11200.0
2013-10-16 13:35:00,16.95,16.96,16.94,16.94,18800.0,16.95,16.96,16.94,16.94,18800.0
2013-10-16 13:40:00,16.94,16.95,16.93,16.93,8500.0,16.94,16.95,16.93,16.93,8500.0
2013-10-16 13:45:00,16.94,16.94,16.91,16.92,13900.0,16.94,16.94,16.91,16.92,13900.0
2013-10-16 13:50:00,16.91,16.95,16.91,16.95,17100.0,16.91,16.95,16.91,16.95,17100.0
2013-10-16 13:55:00,16.95,16.97,16.94,16.97,9100.0,16.95,16.97,16.94,16.97,9100.0
2013-10-16 14:00:00,16.97,17.0,16.97,17.0,15500.0,16.97,17.0,16.97,17.0,15500.0
2013-10-16 14:05:00,17.01,17.01,16.99,17.0,6800.0,17.01,17.01,16.99,17.0,6800.0
2013-10-16 14:10:00,17.0,17.01,17.0,17.0,19900.0,17.0,17.01,17.0,17.0,19900.0
2013-10-16 14:15:00,17.0,17.01,16.99,17.01,12000.0,17.0,17.01,16.99,17.01,12000.0
2013-10-16 14:20:00,17.01,17.02,17.0,17.0,6300.0,17.01,17.02,17.0,17.0,6300.0
2013-10-16 14:25:00,17.0,17.01,16.92,16.92,12500.0,17.0,17.01,16.92,16.92,12500.0
2013-10-16 14:30:00,16.92,16.97,16.91,16.96,15300.0,16.92,16.97,16.91,16.96,15300.0
2013-10-16 14:35:00,16.97,16.98,16.96,16.96,9000.0,16.97,16.98,16.96,16.96,9000.0
2013-10-16 14:40:00,16.96,16.98,16.95,16.97,9300.0,16.96,16.98,16.95,16.97,9300.0
2013-10-16 14:45:00,16.97,16.98,16.95,16.98,4900.0,16.97,16.98,16.95,16.98,4900.0
2013-10-16 14:50:00,16.97,16.98,16.95,16.95,7600.0,16.97,16.98,16.95,16.95,7600.0
2013-10-16 14:55:00,16.95,16.96,16.95,16.96,2000.0,16.95,16.96,16.95,16.96,2000.0
2013-10-16 15:00:00,16.96,16.97,16.95,16.95,12600.0,16.96,16.97,16.95,16.95,12600.0
2013-10-16 15:05:00,16.95,16.97,16.95,16.96,11500.0,16.95,16.97,16.95,16.96,11500.0
2013-10-16 15:10:00,16.96,16.96,16.95,16.96,13700.0,16.96,16.96,16.95,16.96,13700.0
2013-10-16 15:15:00,16.96,16.96,16.95,16.96,5500.0,16.96,16.96,16.95,16.96,5500.0
2013-10-16 15:20:00,16.96,16.96,16.95,16.95,13400.0,16.96,16.96,16.95,16.95,13400.0
2013-10-16 15:25:00,16.95,16.96,16.95,16.95,8000.0,16.95,16.96,16.95,16.95,8000.0
2013-10-16 15:30:00,16.95,16.96,16.94,16.94,29100.0,16.95,16.96,16.94,16.94,29100.0
2013-10-16 15:35:00,16.95,16.95,16.92,16.92,17500.0,16.95,16.95,16.92,16.92,17500.0
2013-10-16 15:40:00,16.93,16.96,16.92,16.96,57600.0,16.93,16.96,16.92,16.96,57600.0
2013-10-16 15:45:00,16.95,16.96,16.94,16.95,22600.0,16.95,16.96,16.94,16.95,22600.0
2013-10-16 15:50:00,16.95,16.97,16.95,16.95,43300.0,16.95,16.97,16.95,16.95,43300.0
2013-10-16 15:55:00,16.96,17.02,16.95,17.02,241100.0,16.96,17.02,16.95,17.02,241100.0
2013-10-17 09:30:00,17.02,17.04,16.95,16.97,42200.0,17.02,17.04,16.95,16.97,42200.0
2013-10-17 09:35:00,16.95,16.99,16.95,16.97,19400.0,16.95,16.99,16.95,16.97,19400.0
2013-10-17 09:40:00,16.98,17.0,16.97,16.99,13300.0,16.98,17.0,16.97,16.99,13300.0
2013-10-17 09:45:00,16.98,16.98,16.9,16.93,45000.0,16.98,16.98,16.9,16.93,45000.0
2013-10-17 09:50:00,16.91,16.94,16.86,16.86,13300.0,16.91,16.94,16.86,16.86,13300.0
2013-10-17 09:55:00,16.87,17.0,16.87,16.99,53900.0,16.87,17.0,16.87,16.99,53900.0
2013-10-17 10:00:00,17.0,17.02,16.97,16.98,15100.0,17.0,17.02,16.97,16.98,15100.0
2013-10-17 10:05:00,16.98,17.0,16.95,16.95,10200.0,16.98,17.0,16.95,16.95,10200.0
2013-10-17 10:10:00,16.95,16.99,16.94,16.95,49000.0,16.95,16.99,16.94,16.95,49000.0
2013-10-17 10:15:00,16.98,16.98,16.92,16.95,20600.0,16.98,16.98,16.92,16.95,20600.0
2013-10-17 10:20:00,16.95,16.96,16.93,16.94,18500.0,16.95,16.96,16.93,16.94,18500.0
2013-10-17 10:25:00,16.93,16.95,16.9,16.95,40300.0,16.93,16.95,16.9,16.95,40300.0
2013-10-17 10:30:00,16.94,16.95,16.91,16.92,12600.0,16.94,16.95,16.91,16.92,12600.0
2013-10-17 10:35:00,16.91,16.96,16.91,16.95,8200.0,16.91,16.96,16.91,16.95,8200.0
2013-10-17 10:40:00,16.94,16.96,16.94,16.95,5600.0,16.94,16.96,16.94,16.95,5600.0
2013-10-17 10:45:00,16.95,16.95,16.87,16.88,52200.0,16.95,16.95,16.87,16.88,52200.0
2013-10-17 10:50:00,16.89,16.95,16.88,16.95,12800.0,16.89,16.95,16.88,16.95,12800.0
2013-10-17 10:55:00,16.96,16.97,16.95,16.97,22600.0,16.96,16.97,16.95,16.97,22600.0
2013-10-17 11:00:00,16.97,16.97,16.95,16.96,16200.0,16.97,16.97,16.95,16.96,16200.0
2013-10-17 11:05:00,16.96,16.98,16.96,16.98,2400.0,16.96,16.98,16.96,16.98,2400.0
2013-10-17 11:10:00,16.98,17.01,16.97,16.99,20800.0,16.98,17.01,16.97,16.99,20800.0
2013-10-17 11:15:00,16.98,17.0,16.98,17.0,9000.0,16.98,17.0,16.98,17.0,9000.0
2013-10-17 11:20:00,17.0,17.01,16.97,16.97,20700.0,17.0,17.01,16.97,16.97,20700.0
2013-10-17 11:25:00,16.98,17.0,16.96,16.97,6900.0,16.98,17.0,16.96,16.97,6900.0
2013-10-17 11:30:00,16.97,16.98,16.97,16.97,2400.0,16.97,16.98,16.97,16.97,2400.0
2013-10-17 11:35:00,16.97,16.98,16.9,16.93,41500.0,16.97,16.98,16.9,16.93,41500.0
2013-10-17 11:40:00,16.92,16.97,16.92,16.97,8400.0,16.92,16.97,16.92,16.97,8400.0
2013-10-17 11:45:00,16.98,16.99,16.96,16.96,12200.0,16.98,16.99,16.96,16.96,12200.0
2013-10-17 11:50:00,16.96,16.96,16.95,16.95,5200.0,16.96,16.96,16.95,16.95,5200.0
2013-10-17 11:55:00,16.95,16.98,16.94,16.96,28200.0,16.95,16.98,16.94,16.96,28200.0
2013-10-17 12:00:00,16.97,16.97,16.94,16.95,9100.0,16.97,16.97,16.94,16.95,9100.0
2013-10-17 12:05:00,16.94,16.95,16.92,16.93,6500.0,16.94,16.95,16.92,16.93,6500.0
2013-10-17 12:10:00,16.94,16.95,16.93,16.95,3500.0,16.94,16.95,16.93,16.95,3500.0
2013-10-17 12:15:00,16.96,16.98,16.94,16.96,38500.0,16.96,16.98,16.94,16.96,38500.0
2013-10-17 12:20:00,16.97,17.0,16.97,16.97,31500.0,16.97,17.0,16.97,16.97,31500.0
2013-10-17 12:25:00,16.97,17.0,16.97,17.0,33100.0,16.97,17.0,16.97,17.0,33100.0
2013-10-17 12:30:00,17.0,17.0,16.99,17.0,6900.0,17.0,17.0,16.99,17.0,6900.0
2013-10-17 12:35:00,16.99,17.03,16.99,17.02,61200.0,16.99,17.03,16.99,17.02,61200.0
2013-10-17 12:40:00,17.02,17.02,17.01,17.02,11900.0,17.02,17.02,17.01,17.02,11900.0
2013-10-17 12:45:00,17.03,17.03,17.02,17.03,12700.0,17.03,17.03,17.02,17.03,12700.0
2013-10-17 12:50:00,17.03,17.06,17.03,17.05,5300.0,17.03,17.06,17.03,17.05,5300.0
2013-10-17 12:55:00,17.06,17.06,17.03,17.04,6900.0,17.06,17.06,17.03,17.04,6900.0
2013-10-17 13:00:00,17.05,17.07,17.05,17.06,14600.0,17.05,17.07,17.05,17.06,14600.0
2013-10-17 13:05:00,17.06,17.1,17.06,17.08,16600.0,17.06,17.1,17.06,17.08,16600.0
2013-10-17 13:10:00,17.08,17.09,17.08,17.08,2500.0,17.08,17.09,17.08,17.08,2500.0
2013-10-17 13:15:00,17.07,17.08,17.04,17.07,15500.0,17.07,17.08,17.04,17.07,15500.0
2013-10-17 13:20:00,17.06,17.07,17.06,17.07,7800.0,17.06,17.07,17.06,17.07,7800.0
2013-10-17 13:25:00,17.08,17.09,17.07,17.08,5400.0,17.08,17.09,17.07,17.08,5400.0
2013-10-17 13:30:00,17.08,17.08,17.07,17.08,4000.0,17.08,17.08,17.07,17.08,4000.0
2013-10-17 13:35:00,17.08,17.09,17.08,17.08,8900.0,17.08,17.09,17.08,17.08,8900.0
2013-10-17 13:40:00,17.07,17.09,17.06,17.09,16900.0,17.07,17.09,17.06,17.09,16900.0
2013-10-17 13:45:00,17.09,17.1,17.07,17.08,14900.0,17.09,17.1,17.07,17.08,14900.0
2013-10-17 13:50:00,17.08,17.09,17.07,17.09,5600.0,17.08,17.09,17.07,17.09,5600.0
2013-10-17 13:55:00,17.09,17.09,17.05,17.05,10200.0,17.09,17.09,17.05,17.05,10200.0
2013-10-17 14:00:00,17.06,17.06,17.02,17.02,34400.0,17.06,17.06,17.02,17.02,34400.0
2013-10-17 14:05:00,17.02,17.03,17.01,17.03,8800.0,17.02,17.03,17.01,17.03,8800.0
2013-10-17 14:10:00,17.03,17.04,17.02,17.03,9700.0,17.03,17.04,17.02,17.03,9700.0
2013-10-17 14:15:00,17.02,17.04,17.02,17.04,11400.0,17.02,17.04,17.02,17.04,11400.0
2013-10-17 14:20:00,17.04,17.07,17.03,17.07,4100.0,17.04,17.07,17.03,17.07,4100.0
2013-10-17 14:25:00,17.07,17.07,17.03,17.04,15900.0,17.07,17.07,17.03,17.04,15900.0
2013-10-17 14:30:00,17.04,17.04,16.99,17.0,48600.0,17.04,17.04,16.99,17.0,48600.0
2013-10-17 14:35:00,16.99,17.04,16.99,17.02,41900.0,16.99,17.04,16.99,17.02,41900.0
2013-10-17 14:40:00,17.03,17.04,17.02,17.04,7700.0,17.03,17.04,17.02,17.04,7700.0
2013-10-17 14:45:00,17.02,17.05,17.01,17.05,39500.0,17.02,17.05,17.01,17.05,39500.0
2013-10-17 14:50:00,17.05,17.07,17.05,17.07,10200.0,17.05,17.07,17.05,17.07,10200.0
2013-10-17 14:55:00,17.07,17.08,17.07,17.07,12300.0,17.07,17.08,17.07,17.07,12300.0
2013-10-17 15:00:00,17.07,17.09,17.06,17.09,21900.0,17.07,17.09,17.06,17.09,21900.0
2013-10-17 15:05:00,17.09,17.11,17.09,17.11,13900.0,17.09,17.11,17.09,17.11,13900.0
2013-10-17 15:10:00,17.1,17.14,17.09,17.13,43300.0,17.1,17.14,17.09,17.13,43300.0
2013-10-17 15:15:00,17.14,17.16,17.13,17.16,26200.0,17.14,17.16,17.13,17.16,26200.0
2013-10-17 15:20:00,17.16,17.18,17.12,17.12,37300.0,17.16,17.18,17.12,17.12,37300.0
2013-10-17 15:25:00,17.13,17.14,17.1,17.13,37700.0,17.13,17.14,17.1,17.13,37700.0
2013-10-17 15:30:00,17.12,17.13,17.09,17.09,26100.0,17.12,17.13,17.09,17.09,26100.0
2013-10-17 15:35:00,17.09,17.09,17.08,17.08,13800.0,17.09,17.09,17.08,17.08,13800.0
2013-10-17 15:40:00,17.08,17.09,17.08,17.08,21400.0,17.08,17.09,17.08,17.08,21400.0
2013-10-17 15:45:00,17.09,17.14,17.09,17.13,166500.0,17.09,17.14,17.09,17.13,166500.0
2013-10-17 15:50:00,17.13,17.15,17.12,17.13,59800.0,17.13,17.15,17.12,17.13,59800.0
2013-10-17 15:55:00,17.13,17.15,17.12,17.14,75700.0,17.13,17.15,17.12,17.14,75700.0
2013-10-18 09:30:00,17.22,17.35,17.22,17.26,115100.0,17.22,17.35,17.22,17.26,115100.0
2013-10-18 09:35:00,17.27,17.33,17.24,17.31,34000.0,17.27,17.33,17.24,17.31,34000.0
2013-10-18 09:40:00,17.31,17.34,17.26,17.29,44000.0,17.31,17.34,17.26,17.29,44000.0
2013-10-18 09:45:00,17.29,17.3,17.21,17.22,59800.0,17.29,17.3,17.21,17.22,59800.0
2013-10-18 09:50:00,17.24,17.27,17.19,17.22,130700.0,17.24,17.27,17.19,17.22,130700.0
2013-10-18 09:55:00,17.22,17.26,17.12,17.13,86000.0,17.22,17.26,17.12,17.13,86000.0
2013-10-18 10:00:00,17.13,17.17,17.13,17.14,37700.0,17.13,17.17,17.13,17.14,37700.0
2013-10-18 10:05:00,17.15,17.15,17.08,17.11,58600.0,17.15,17.15,17.08,17.11,58600.0
2013-10-18 10:10:00,17.11,17.11,17.05,17.06,57300.0,17.11,17.11,17.05,17.06,57300.0
2013-10-18 10:15:00,17.05,17.06,17.01,17.02,66500.0,17.05,17.06,17.01,17.02,66500.0
2013-10-18 10:20:00,17.01,17.03,17.0,17.01,30800.0,17.01,17.03,17.0,17.01,30800.0
2013-10-18 10:25:00,17.01,17.02,16.97,17.02,44500.0,17.01,17.02,16.97,17.02,44500.0
2013-10-18 10:30:00,17.02,17.09,17.02,17.04,43700.0,17.02,17.09,17.02,17.04,43700.0
2013-10-18 10:35:00,17.04,17.09,17.04,17.09,17000.0,17.04,17.09,17.04,17.09,17000.0
2013-10-18 10:40:00,17.09,17.12,17.09,17.11,17500.0,17.09,17.12,17.09,17.11,17500.0
2013-10-18 10:45:00,17.1,17.11,17.09,17.09,13000.0,17.1,17.11,17.09,17.09,13000.0
2013-10-18 10:50:00,17.09,17.1,17.07,17.08,10100.0,17.09,17.1,17.07,17.08,10100.0
2013-10-18 10:55:00,17.07,17.07,17.01,17.02,18300.0,17.07,17.07,17.01,17.02,18300.0
2013-10-18 11:00:00,17.01,17.05,17.0,17.05,24000.0,17.01,17.05,17.0,17.05,24000.0
2013-10-18 11:05:00,17.05,17.07,17.03,17.04,9800.0,17.05,17.07,17.03,17.04,9800.0
2013-10-18 11:10:00,17.05,17.07,17.04,17.05,25100.0,17.05,17.07,17.04,17.05,25100.0
2013-10-18 11:15:00,17.05,17.1,17.04,17.09,39100.0,17.05,17.1,17.04,17.09,39100.0
2013-10-18 11:20:00,17.08,17.09,17.06,17.07,20500.0,17.08,17.09,17.06,17.07,20500.0
2013-10-18 11:25:00,17.08,17.1,17.07,17.09,13700.0,17.08,17.1,17.07,17.09,13700.0
2013-10-18 11:30:00,17.09,17.09,17.06,17.08,14500.0,17.09,17.09,17.06,17.08,14500.0
2013-10-18 11:35:00,17.09,17.09,17.06,17.07,9700.0,17.09,17.09,17.06,17.07,9700.0
2013-10-18 11:40:00,17.06,17.07,17.02,17.03,34600.0,17.06,17.07,17.02,17.03,34600.0
2013-10-18 11:45:00,17.02,17.02,17.0,17.01,28300.0,17.02,17.02,17.0,17.01,28300.0
2013-10-18 11:50:00,17.01,17.02,16.99,17.01,24100.0,17.01,17.02,16.99,17.01,24100.0
2013-10-18 11:55:00,17.0,17.02,16.98,17.02,17100.0,17.0,17.02,16.98,17.02,17100.0
2013-10-18 12:00:00,17.02,17.02,16.99,17.01,9400.0,17.02,17.02,16.99,17.01,9400.0
2013-10-18 12:05:00,17.0,17.03,17.0,17.03,40900.0,17.0,17.03,17.0,17.03,40900.0
2013-10-18 12:10:00,17.04,17.05,17.02,17.02,14700.0,17.04,17.05,17.02,17.02,14700.0
2013-10-18 12:15:00,17.03,17.03,17.02,17.02,8100.0,17.03,17.03,17.02,17.02,8100.0
2013-10-18 12:20:00,17.01,17.01,17.0,17.01,7600.0,17.01,17.01,17.0,17.01,7600.0
2013-10-18 12:25:00,17.0,17.01,17.0,17.0,12400.0,17.0,17.01,17.0,17.0,12400.0
2013-10-18 12:30:00,17.0,17.0,16.99,16.99,15200.0,17.0,17.0,16.99,16.99,15200.0
2013-10-18 12:35:00,17.0,17.02,17.0,17.02,13900.0,17.0,17.02,17.0,17.02,13900.0
2013-10-18 12:40:00,17.01,17.03,16.98,16.99,13000.0,17.01,17.03,16.98,16.99,13000.0
2013-10-18 12:45:00,16.98,16.99,16.97,16.97,9500.0,16.98,16.99,16.97,16.97,9500.0
2013-10-18 12:50:00,16.98,16.98,16.96,16.98,15000.0,16.98,16.98,16.96,16.98,15000.0
2013-10-18 12:55:00,16.97,17.0,16.96,16.99,21900.0,16.97,17.0,16.96,16.99,21900.0
2013-10-18 13:00:00,16.99,17.0,16.98,16.99,5700.0,16.99,17.0,16.98,16.99,5700.0
2013-10-18 13:05:00,16.99,17.02,16.98,17.0,13600.0,16.99,17.02,16.98,17.0,13600.0
2013-10-18 13:10:00,17.0,17.03,16.98,16.98,53100.0,17.0,17.03,16.98,16.98,53100.0
2013-10-18 13:15:00,16.97,17.0,16.97,16.98,7700.0,16.97,17.0,16.97,16.98,7700.0
2013-10-18 13:20:00,16.98,16.99,16.98,16.98,4700.0,16.98,16.99,16.98,16.98,4700.0
2013-10-18 13:25:00,16.98,17.01,16.97,16.97,23600.0,16.98,17.01,16.97,16.97,23600.0
2013-10-18 13:30:00,16.98,17.01,16.96,16.97,30200.0,16.98,17.01,16.96,16.97,30200.0
2013-10-18 13:35:00,16.97,17.0,16.96,17.0,7700.0,16.97,17.0,16.96,17.0,7700.0
2013-10-18 13:40:00,16.99,17.01,16.97,16.99,18100.0,16.99,17.01,16.97,16.99,18100.0
2013-10-18 13:45:00,17.0,17.02,16.99,17.01,13000.0,17.0,17.02,16.99,17.01,13000.0
2013-10-18 13:50:00,17.01,17.08,17.01,17.05,33900.0,17.01,17.08,17.01,17.05,33900.0
2013-10-18 13:55:00,17.05,17.07,17.05,17.05,13000.0,17.05,17.07,17.05,17.05,13000.0
2013-10-18 14:00:00,17.06,17.07,17.04,17.04,22300.0,17.06,17.07,17.04,17.04,22300.0
2013-10-18 14:05:00,17.03,17.04,17.01,17.02,13300.0,17.03,17.04,17.01,17.02,13300.0
2013-10-18 14:10:00,17.02,17.03,17.0,17.01,20100.0,17.02,17.03,17.0,17.01,20100.0
2013-10-18 14:15:00,17.0,17.02,16.98,17.0,79700.0,17.0,17.02,16.98,17.0,79700.0
2013-10-18 14:20:00,17.0,17.05,16.99,17.05,18100.0,17.0,17.05,16.99,17.05,18100.0
2013-10-18 14:25:00,17.05,17.08,17.05,17.07,16800.0,17.05,17.08,17.05,17.07,16800.0
2013-10-18 14:30:00,17.08,17.1,17.07,17.1,21800.0,17.08,17.1,17.07,17.1,21800.0
2013-10-18 14:35:00,17.1,17.14,17.09,17.11,32300.0,17.1,17.14,17.09,17.11,32300.0
2013-10-18 14:40:00,17.12,17.15,17.11,17.15,34100.0,17.12,17.15,17.11,17.15,34100.0
2013-10-18 14:45:00,17.15,17.17,17.14,17.17,27900.0,17.15,17.17,17.14,17.17,27900.0
2013-10-18 14:50:00,17.17,17.17,17.16,17.17,13900.0,17.17,17.17,17.16,17.17,13900.0
2013-10-18 14:55:00,17.16,17.16,17.14,17.14,29100.0,17.16,17.16,17.14,17.14,29100.0
2013-10-18 15:00:00,17.14,17.16,17.14,17.15,12300.0,17.14,17.16,17.14,17.15,12300.0
2013-10-18 15:05:00,17.16,17.16,17.15,17.15,5700.0,17.16,17.16,17.15,17.15,5700.0
2013-10-18 15:10:00,17.16,17.16,17.12,17.14,47500.0,17.16,17.16,17.12,17.14,47500.0
2013-10-18 15:15:00,17.14,17.14,17.12,17.13,11800.0,17.14,17.14,17.12,17.13,11800.0
2013-10-18 15:20:00,17.13,17.14,17.13,17.14,7200.0,17.13,17.14,17.13,17.14,7200.0
2013-10-18 15:25:00,17.14,17.15,17.13,17.15,10200.0,17.14,17.15,17.13,17.15,10200.0
2013-10-18 15:30:00,17.14,17.15,17.13,17.13,37000.0,17.14,17.15,17.13,17.13,37000.0
2013-10-18 15:35:00,17.13,17.15,17.13,17.14,19400.0,17.13,17.15,17.13,17.14,19400.0
2013-10-18 15:40:00,17.14,17.15,17.14,17.14,54200.0,17.14,17.15,17.14,17.14,54200.0
2013-10-18 15:45:00,17.15,17.17,17.11,17.16,126800.0,17.15,17.17,17.11,17.16,126800.0
2013-10-18 15:50:00,17.16,17.19,17.15,17.19,87500.0,17.16,17.19,17.15,17.19,87500.0
2013-10-18 15:55:00,17.19,17.22,17.18,17.22,139400.0,17.19,17.22,17.18,17.22,139400.0
2013-10-21 09:30:00,17.29,17.35,17.26,17.35,45200.0,17.29,17.35,17.26,17.35,45200.0
2013-10-21 09:35:00,17.35,17.38,17.34,17.37,38600.0,17.35,17.38,17.34,17.37,38600.0
2013-10-21 09:40:00,17.37,17.39,17.3,17.36,56500.0,17.37,17.39,17.3,17.36,56500.0
2013-10-21 09:45:00,17.38,17.42,17.34,17.41,45700.0,17.38,17.42,17.34,17.41,45700.0
2013-10-21 09:50:00,17.4,17.45,17.4,17.41,30300.0,17.4,17.45,17.4,17.41,30300.0
2013-10-21 09:55:00,17.41,17.5,17.41,17.5,54300.0,17.41,17.5,17.41,17.5,54300.0
2013-10-21 10:00:00,17.49,17.49,17.37,17.44,33100.0,17.49,17.49,17.37,17.44,33100.0
2013-10-21 10:05:00,17.43,17.43,17.34,17.36,33000.0,17.43,17.43,17.34,17.36,33000.0
2013-10-21 10:10:00,17.36,17.37,17.3,17.37,42300.0,17.36,17.37,17.3,17.37,42300.0
2013-10-21 10:15:00,17.36,17.36,17.31,17.35,15500.0,17.36,17.36,17.31,17.35,15500.0
2013-10-21 10:20:00,17.35,17.36,17.33,17.34,8700.0,17.35,17.36,17.33,17.34,8700.0
2013-10-21 10:25:00,17.35,17.35,17.26,17.26,22200.0,17.35,17.35,17.26,17.26,22200.0
2013-10-21 10:30:00,17.26,17.31,17.22,17.29,37700.0,17.26,17.31,17.22,17.29,37700.0
2013-10-21 10:35:00,17.3,17.3,17.27,17.27,16200.0,17.3,17.3,17.27,17.27,16200.0
2013-10-21 10:40:00,17.28,17.32,17.28,17.3,21500.0,17.28,17.32,17.28,17.3,21500.0
2013-10-21 10:45:00,17.3,17.32,17.3,17.31,24200.0,17.3,17.32,17.3,17.31,24200.0
2013-10-21 10:50:00,17.31,17.31,17.28,17.31,14200.0,17.31,17.31,17.28,17.31,14200.0
2013-10-21 10:55:00,17.31,17.37,17.3,17.32,30800.0,17.31,17.37,17.3,17.32,30800.0
2013-10-21 11:00:00,17.32,17.32,17.28,17.28,5500.0,17.32,17.32,17.28,17.28,5500.0
2013-10-21 11:05:00,17.27,17.27,17.26,17.26,11800.0,17.27,17.27,17.26,17.26,11800.0
2013-10-21 11:10:00,17.27,17.31,17.27,17.31,14600.0,17.27,17.31,17.27,17.31,14600.0
2013-10-21 11:15:00,17.31,17.33,17.29,17.3,13400.0,17.31,17.33,17.29,17.3,13400.0
2013-10-21 11:20:00,17.29,17.3,17.28,17.29,8100.0,17.29,17.3,17.28,17.29,8100.0
2013-10-21 11:25:00,17.29,17.3,17.26,17.28,7200.0,17.29,17.3,17.26,17.28,7200.0
2013-10-21 11:30:00,17.29,17.32,17.28,17.3,19300.0,17.29,17.32,17.28,17.3,19300.0
2013-10-21 11:35:00,17.29,17.36,17.29,17.32,29400.0,17.29,17.36,17.29,17.32,29400.0
2013-10-21 11:40:00,17.32,17.33,17.3,17.3,13000.0,17.32,17.33,17.3,17.3,13000.0
2013-10-21 11:45:00,17.29,17.32,17.28,17.28,10200.0,17.29,17.32,17.28,17.28,10200.0
2013-10-21 11:50:00,17.27,17.31,17.27,17.3,12300.0,17.27,17.31,17.27,17.3,12300.0
2013-10-21 11:55:00,17.29,17.31,17.28,17.3,9300.0,17.29,17.31,17.28,17.3,9300.0
2013-10-21 12:00:00,17.3,17.31,17.29,17.3,4400.0,17.3,17.31,17.29,17.3,4400.0
2013-10-21 12:05:00,17.3,17.33,17.29,17.3,24600.0,17.3,17.33,17.29,17.3,24600.0
2013-10-21 12:10:00,17.3,17.31,17.3,17.3,15300.0,17.3,17.31,17.3,17.3,15300.0
2013-10-21 12:15:00,17.3,17.31,17.29,17.3,11700.0,17.3,17.31,17.29,17.3,11700.0
2013-10-21 12:20:00,17.3,17.31,17.29,17.3,5300.0,17.3,17.31,17.29,17.3,5300.0
2013-10-21 12:25:00,17.3,17.32,17.27,17.31,16300.0,17.3,17.32,17.27,17.31,16300.0
2013-10-21 12:30:00,17.31,17.31,17.28,17.29,5500.0,17.31,17.31,17.28,17.29,5500.0
2013-10-21 12:35:00,17.29,17.31,17.28,17.3,14800.0,17.29,17.31,17.28,17.3,14800.0
2013-10-21 12:40:00,17.31,17.31,17.27,17.28,18200.0,17.31,17.31,17.27,17.28,18200.0
2013-10-21 12:45:00,17.28,17.3,17.28,17.29,15900.0,17.28,17.3,17.28,17.29,15900.0
2013-10-21 12:50:00,17.3,17.3,17.29,17.3,6800.0,17.3,17.3,17.29,17.3,6800.0
2013-10-21 12:55:00,17.3,17.34,17.29,17.33,40400.0,17.3,17.34,17.29,17.33,40400.0
2013-10-21 13:00:00,17.33,17.34,17.29,17.3,34700.0,17.33,17.34,17.29,17.3,34700.0
2013-10-21 13:05:00,17.29,17.3,17.29,17.29,6800.0,17.29,17.3,17.29,17.29,6800.0
2013-10-21 13:10:00,17.3,17.3,17.29,17.29,2100.0,17.3,17.3,17.29,17.29,2100.0
2013-10-21 13:15:00,17.29,17.3,17.27,17.27,18200.0,17.29,17.3,17.27,17.27,18200.0
2013-10-21 13:20:00,17.27,17.28,17.26,17.27,19100.0,17.27,17.28,17.26,17.27,19100.0
2013-10-21 13:25:00,17.28,17.3,17.27,17.28,8300.0,17.28,17.3,17.27,17.28,8300.0
2013-10-21 13:30:00,17.28,17.29,17.25,17.25,21600.0,17.28,17.29,17.25,17.25,21600.0
2013-10-21 13:35:00,17.25,17.29,17.25,17.28,22900.0,17.25,17.29,17.25,17.28,22900.0
2013-10-21 13:40:00,17.28,17.28,17.24,17.24,5700.0,17.28,17.28,17.24,17.24,5700.0
2013-10-21 13:45:00,17.24,17.24,17.2,17.2,57400.0,17.24,17.24,17.2,17.2,57400.0
2013-10-21 13:50:00,17.2,17.23,17.2,17.22,18600.0,17.2,17.23,17.2,17.22,18600.0
2013-10-21 13:55:00,17.22,17.23,17.21,17.21,5400.0,17.22,17.23,17.21,17.21,5400.0
2013-10-21 14:00:00,17.21,17.21,17.18,17.21,11600.0,17.21,17.21,17.18,17.21,11600.0
2013-10-21 14:05:00,17.21,17.23,17.21,17.21,12500.0,17.21,17.23,17.21,17.21,12500.0
2013-10-21 14:10:00,17.22,17.22,17.21,17.21,13200.0,17.22,17.22,17.21,17.21,13200.0
2013-10-21 14:15:00,17.22,17.22,17.2,17.21,7200.0,17.22,17.22,17.2,17.21,7200.0
2013-10-21 14:20:00,17.2,17.21,17.16,17.17,21400.0,17.2,17.21,17.16,17.17,21400.0
2013-10-21 14:25:00,17.18,17.18,17.14,17.17,29400.0,17.18,17.18,17.14,17.17,29400.0
2013-10-21 14:30:00,17.17,17.19,17.16,17.19,11600.0,17.17,17.19,17.16,17.19,11600.0
2013-10-21 14:35:00,17.2,17.2,17.15,17.15,7700.0,17.2,17.2,17.15,17.15,7700.0
2013-10-21 14:40:00,17.16,17.17,17.13,17.14,18600.0,17.16,17.17,17.13,17.14,18600.0
2013-10-21 14:45:00,17.14,17.18,17.13,17.16,10100.0,17.14,17.18,17.13,17.16,10100.0
2013-10-21 14:50:00,17.16,17.23,17.16,17.23,12400.0,17.16,17.23,17.16,17.23,12400.0
2013-10-21 14:55:00,17.22,17.23,17.19,17.19,21800.0,17.22,17.23,17.19,17.19,21800.0
2013-10-21 15:00:00,17.19,17.24,17.18,17.24,19900.0,17.19,17.24,17.18,17.24,19900.0
2013-10-21 15:05:00,17.23,17.24,17.19,17.19,10400.0,17.23,17.24,17.19,17.19,10400.0
2013-10-21 15:10:00,17.19,17.21,17.19,17.19,8400.0,17.19,17.21,17.19,17.19,8400.0
2013-10-21 15:15:00,17.2,17.22,17.19,17.19,14300.0,17.2,17.22,17.19,17.19,14300.0
2013-10-21 15:20:00,17.19,17.2,17.19,17.19,4300.0,17.19,17.2,17.19,17.19,4300.0
2013-10-21 15:25:00,17.19,17.2,17.17,17.17,10400.0,17.19,17.2,17.17,17.17,10400.0
2013-10-21 15:30:00,17.17,17.18,17.17,17.17,8400.0,17.17,17.18,17.17,17.17,8400.0
2013-10-21 15:35:00,17.17,17.17,17.15,17.15,8600.0,17.17,17.17,17.15,17.15,8600.0
2013-10-21 15:40:00,17.15,17.18,17.15,17.16,26500.0,17.15,17.18,17.15,17.16,26500.0
2013-10-21 15:45:00,17.16,17.23,17.15,17.2,71200.0,17.16,17.23,17.15,17.2,71200.0
2013-10-21 15:50:00,17.2,17.2,17.16,17.17,47400.0,17.2,17.2,17.16,17.17,47400.0
2013-10-21 15:55:00,17.18,17.18,17.15,17.15,107400.0,17.18,17.18,17.15,17.15,107400.0
2013-10-22 09:30:00,17.3,17.44,17.3,17.37,54200.0,17.3,17.44,17.3,17.37,54200.0
2013-10-22 09:35:00,17.38,17.38,17.26,17.34,12200.0,17.38,17.38,17.26,17.34,12200.0
2013-10-22 09:40:00,17.36,17.41,17.3,17.3,39300.0,17.36,17.41,17.3,17.3,39300.0
2013-10-22 09:45:00,17.32,17.34,17.29,17.29,10300.0,17.32,17.34,17.29,17.29,10300.0
2013-10-22 09:50:00,17.3,17.35,17.25,17.25,6700.0,17.3,17.35,17.25,17.25,6700.0
2013-10-22 09:55:00,17.25,17.26,17.2,17.21,23800.0,17.25,17.26,17.2,17.21,23800.0
2013-10-22 10:00:00,17.2,17.31,17.2,17.31,35100.0,17.2,17.31,17.2,17.31,35100.0
2013-10-22 10:05:00,17.31,17.32,17.3,17.3,22700.0,17.31,17.32,17.3,17.3,22700.0
2013-10-22 10:10:00,17.3,17.3,17.21,17.27,34300.0,17.3,17.3,17.21,17.27,34300.0
2013-10-22 10:15:00,17.28,17.3,17.25,17.25,34300.0,17.28,17.3,17.25,17.25,34300.0
2013-10-22 10:20:00,17.25,17.27,17.23,17.26,20000.0,17.25,17.27,17.23,17.26,20000.0
2013-10-22 10:25:00,17.26,17.26,17.19,17.22,8500.0,17.26,17.26,17.19,17.22,8500.0
2013-10-22 10:30:00,17.21,17.26,17.18,17.26,23800.0,17.21,17.26,17.18,17.26,23800.0
2013-10-22 10:35:00,17.26,17.26,17.19,17.22,27300.0,17.26,17.26,17.19,17.22,27300.0
2013-10-22 10:40:00,17.22,17.26,17.21,17.22,40900.0,17.22,17.26,17.21,17.22,40900.0
2013-10-22 10:45:00,17.21,17.22,17.18,17.19,40200.0,17.21,17.22,17.18,17.19,40200.0
2013-10-22 10:50:00,17.19,17.2,17.14,17.14,60000.0,17.19,17.2,17.14,17.14,60000.0
2013-10-22 10:55:00,17.13,17.25,17.13,17.25,35700.0,17.13,17.25,17.13,17.25,35700.0
2013-10-22 11:00:00,17.25,17.27,17.24,17.26,12400.0,17.25,17.27,17.24,17.26,12400.0
2013-10-22 11:05:00,17.27,17.31,17.26,17.27,21900.0,17.27,17.31,17.26,17.27,21900.0
2013-10-22 11:10:00,17.27,17.33,17.27,17.32,52200.0,17.27,17.33,17.27,17.32,52200.0
2013-10-22 11:15:00,17.32,17.34,17.3,17.32,39000.0,17.32,17.34,17.3,17.32,39000.0
2013-10-22 11:20:00,17.31,17.31,17.27,17.27,19100.0,17.31,17.31,17.27,17.27,19100.0
2013-10-22 11:25:00,17.25,17.28,17.21,17.23,19800.0,17.25,17.28,17.21,17.23,19800.0
2013-10-22 11:30:00,17.23,17.25,17.19,17.2,12500.0,17.23,17.25,17.19,17.2,12500.0
2013-10-22 11:35:00,17.2,17.26,17.2,17.25,23000.0,17.2,17.26,17.2,17.25,23000.0
2013-10-22 11:40:00,17.25,17.27,17.24,17.25,11300.0,17.25,17.27,17.24,17.25,11300.0
2013-10-22 11:45:00,17.24,17.26,17.23,17.25,15800.0,17.24,17.26,17.23,17.25,15800.0
2013-10-22 11:50:00,17.26,17.26,17.25,17.26,5500.0,17.26,17.26,17.25,17.26,5500.0
2013-10-22 11:55:00,17.26,17.26,17.23,17.25,27800.0,17.26,17.26,17.23,17.25,27800.0
2013-10-22 12:00:00,17.26,17.26,17.22,17.22,16000.0,17.26,17.26,17.22,17.22,16000.0
2013-10-22 12:05:00,17.23,17.25,17.21,17.25,9000.0,17.23,17.25,17.21,17.25,9000.0
2013-10-22 12:10:00,17.26,17.27,17.22,17.23,23700.0,17.26,17.27,17.22,17.23,23700.0
2013-10-22 12:15:00,17.22,17.24,17.21,17.24,16000.0,17.22,17.24,17.21,17.24,16000.0
2013-10-22 12:20:00,17.24,17.3,17.24,17.29,12400.0,17.24,17.3,17.24,17.29,12400.0
2013-10-22 12:25:00,17.29,17.3,17.28,17.28,10700.0,17.29,17.3,17.28,17.28,10700.0
2013-10-22 12:30:00,17.28,17.3,17.27,17.28,12400.0,17.28,17.3,17.27,17.28,12400.0
2013-10-22 12:35:00,17.28,17.3,17.28,17.28,15000.0,17.28,17.3,17.28,17.28,15000.0
2013-10-22 12:40:00,17.28,17.3,17.27,17.28,18200.0,17.28,17.3,17.27,17.28,18200.0
2013-10-22 12:45:00,17.28,17.28,17.26,17.28,8200.0,17.28,17.28,17.26,17.28,8200.0
2013-10-22 12:50:00,17.28,17.31,17.28,17.3,10900.0,17.28,17.31,17.28,17.3,10900.0
2013-10-22 12:55:00,17.31,17.31,17.28,17.29,11500.0,17.31,17.31,17.28,17.29,11500.0
2013-10-22 13:00:00,17.29,17.32,17.28,17.31,16300.0,17.29,17.32,17.28,17.31,16300.0
2013-10-22 13:05:00,17.32,17.33,17.29,17.31,36900.0,17.32,17.33,17.29,17.31,36900.0
2013-10-22 13:10:00,17.3,17.3,17.28,17.28,34400.0,17.3,17.3,17.28,17.28,34400.0
2013-10-22 13:15:00,17.29,17.32,17.27,17.3,25700.0,17.29,17.32,17.27,17.3,25700.0
2013-10-22 13:20:00,17.3,17.3,17.27,17.29,10400.0,17.3,17.3,17.27,17.29,10400.0
2013-10-22 13:25:00,17.29,17.3,17.28,17.28,10600.0,17.29,17.3,17.28,17.28,10600.0
2013-10-22 13:30:00,17.29,17.29,17.26,17.28,19200.0,17.29,17.29,17.26,17.28,19200.0
2013-10-22 13:35:00,17.29,17.33,17.29,17.31,31800.0,17.29,17.33,17.29,17.31,31800.0
2013-10-22 13:40:00,17.3,17.31,17.29,17.31,13100.0,17.3,17.31,17.29,17.31,13100.0
2013-10-22 13:45:00,17.31,17.32,17.28,17.32,17900.0,17.31,17.32,17.28,17.32,17900.0
2013-10-22 13:50:00,17.31,17.32,17.3,17.3,24200.0,17.31,17.32,17.3,17.3,24200.0
2013-10-22 13:55:00,17.31,17.31,17.29,17.29,11800.0,17.31,17.31,17.29,17.29,11800.0
2013-10-22 14:00:00,17.29,17.33,17.29,17.3,20700.0,17.29,17.33,17.29,17.3,20700.0
2013-10-22 14:05:00,17.31,17.31,17.27,17.28,44100.0,17.31,17.31,17.27,17.28,44100.0
2013-10-22 14:10:00,17.27,17.31,17.27,17.3,37200.0,17.27,17.31,17.27,17.3,37200.0
2013-10-22 14:15:00,17.29,17.29,17.28,17.29,5900.0,17.29,17.29,17.28,17.29,5900.0
2013-10-22 14:20:00,17.28,17.29,17.27,17.28,16100.0,17.28,17.29,17.27,17.28,16100.0
2013-10-22 14:25:00,17.29,17.3,17.25,17.29,81000.0,17.29,17.3,17.25,17.29,81000.0
2013-10-22 14:30:00,17.3,17.31,17.28,17.31,7900.0,17.3,17.31,17.28,17.31,7900.0
2013-10-22 14:35:00,17.32,17.32,17.28,17.29,18200.0,17.32,17.32,17.28,17.29,18200.0
2013-10-22 14:40:00,17.29,17.33,17.29,17.33,19900.0,17.29,17.33,17.29,17.33,19900.0
2013-10-22 14:45:00,17.33,17.34,17.31,17.33,23000.0,17.33,17.34,17.31,17.33,23000.0
2013-10-22 14:50:00,17.32,17.32,17.28,17.31,22100.0,17.32,17.32,17.28,17.31,22100.0
2013-10-22 14:55:00,17.31,17.33,17.29,17.29,29800.0,17.31,17.33,17.29,17.29,29800.0
2013-10-22 15:00:00,17.29,17.34,17.29,17.32,33100.0,17.29,17.34,17.29,17.32,33100.0
2013-10-22 15:05:00,17.32,17.32,17.31,17.31,15000.0,17.32,17.32,17.31,17.31,15000.0
2013-10-22 15:10:00,17.31,17.33,17.3,17.32,23800.0,17.31,17.33,17.3,17.32,23800.0
2013-10-22 15:15:00,17.32,17.32,17.29,17.3,23900.0,17.32,17.32,17.29,17.3,23900.0
2013-10-22 15:20:00,17.31,17.33,17.3,17.31,54600.0,17.31,17.33,17.3,17.31,54600.0
2013-10-22 15:25:00,17.3,17.32,17.3,17.31,25300.0,17.3,17.32,17.3,17.31,25300.0
2013-10-22 15:30:00,17.31,17.32,17.29,17.3,18500.0,17.31,17.32,17.29,17.3,18500.0
2013-10-22 15:35:00,17.3,17.31,17.29,17.29,24200.0,17.3,17.31,17.29,17.29,24200.0
2013-10-22 15:40:00,17.3,17.34,17.29,17.32,57300.0,17.3,17.34,17.29,17.32,57300.0
2013-10-22 15:45:00,17.32,17.32,17.29,17.3,17300.0,17.32,17.32,17.29,17.3,17300.0
2013-10-22 15:50:00,17.3,17.31,17.28,17.29,55400.0,17.3,17.31,17.28,17.29,55400.0
2013-10-22 15:55:00,17.28,17.31,17.27,17.29,291400.0,17.28,17.31,17.27,17.29,291400.0
2013-10-23 09:30:00,17.25,17.29,17.25,17.25,43100.0,17.25,17.29,17.25,17.25,43100.0
2013-10-23 09:35:00,17.26,17.26,17.16,17.24,39600.0,17.26,17.26,17.16,17.24,39600.0
2013-10-23 09:40:00,17.24,17.27,17.21,17.22,27700.0,17.24,17.27,17.21,17.22,27700.0
2013-10-23 09:45:00,17.23,17.27,17.22,17.26,39500.0,17.23,17.27,17.22,17.26,39500.0
2013-10-23 09:50:00,17.26,17.28,17.21,17.23,39600.0,17.26,17.28,17.21,17.23,39600.0
2013-10-23 09:55:00,17.23,17.23,17.17,17.22,46200.0,17.23,17.23,17.17,17.22,46200.0
2013-10-23 10:00:00,17.21,17.25,17.2,17.21,24300.0,17.21,17.25,17.2,17.21,24300.0
2013-10-23 10:05:00,17.22,17.23,17.2,17.23,29900.0,17.22,17.23,17.2,17.23,29900.0
2013-10-23 10:10:00,17.23,17.3,17.21,17.28,50200.0,17.23,17.3,17.21,17.28,50200.0
2013-10-23 10:15:00,17.28,17.3,17.23,17.23,9500.0,17.28,17.3,17.23,17.23,9500.0
2013-10-23 10:20:00,17.24,17.25,17.19,17.2,38200.0,17.24,17.25,17.19,17.2,38200.0
2013-10-23 10:25:00,17.2,17.21,17.17,17.19,31100.0,17.2,17.21,17.17,17.19,31100.0
2013-10-23 10:30:00,17.18,17.19,17.16,17.19,17200.0,17.18,17.19,17.16,17.19,17200.0
2013-10-23 10:35:00,17.19,17.19,17.15,17.17,19200.0,17.19,17.19,17.15,17.17,19200.0
2013-10-23 10:40:00,17.17,17.18,17.14,17.14,28900.0,17.17,17.18,17.14,17.14,28900.0
2013-10-23 10:45:00,17.14,17.14,17.09,17.1,44500.0,17.14,17.14,17.09,17.1,44500.0
2013-10-23 10:50:00,17.09,17.11,17.07,17.1,41700.0,17.09,17.11,17.07,17.1,41700.0
2013-10-23 10:55:00,17.11,17.13,17.09,17.11,24700.0,17.11,17.13,17.09,17.11,24700.0
2013-10-23 11:00:00,17.11,17.16,17.11,17.16,16000.0,17.11,17.16,17.11,17.16,16000.0
2013-10-23 11:05:00,17.15,17.16,17.13,17.13,9800.0,17.15,17.16,17.13,17.13,9800.0
2013-10-23 11:10:00,17.13,17.18,17.13,17.18,6600.0,17.13,17.18,17.13,17.18,6600.0
2013-10-23 11:15:00,17.18,17.18,17.16,17.18,24500.0,17.18,17.18,17.16,17.18,24500.0
2013-10-23 11:20:00,17.17,17.18,17.12,17.16,47300.0,17.17,17.18,17.12,17.16,47300.0
2013-10-23 11:25:00,17.15,17.15,17.11,17.12,24200.0,17.15,17.15,17.11,17.12,24200.0
2013-10-23 11:30:00,17.13,17.16,17.13,17.15,38800.0,17.13,17.16,17.13,17.15,38800.0
2013-10-23 11:35:00,17.16,17.16,17.12,17.12,10600.0,17.16,17.16,17.12,17.12,10600.0
2013-10-23 11:40:00,17.13,17.15,17.11,17.13,22900.0,17.13,17.15,17.11,17.13,22900.0
2013-10-23 11:45:00,17.14,17.18,17.13,17.18,15100.0,17.14,17.18,17.13,17.18,15100.0
2013-10-23 11:50:00,17.18,17.18,17.13,17.15,18400.0,17.18,17.18,17.13,17.15,18400.0
2013-10-23 11:55:00,17.15,17.16,17.14,17.14,19900.0,17.15,17.16,17.14,17.14,19900.0
2013-10-23 12:00:00,17.14,17.16,17.13,17.14,17300.0,17.14,17.16,17.13,17.14,17300.0
2013-10-23 12:05:00,17.13,17.15,17.13,17.15,11200.0,17.13,17.15,17.13,17.15,11200.0
2013-10-23 12:10:00,17.14,17.15,17.11,17.13,26500.0,17.14,17.15,17.11,17.13,26500.0
2013-10-23 12:15:00,17.12,17.13,17.1,17.11,17500.0,17.12,17.13,17.1,17.11,17500.0
2013-10-23 12:20:00,17.12,17.13,17.12,17.13,3700.0,17.12,17.13,17.12,17.13,3700.0
2013-10-23 12:25:00,17.13,17.15,17.13,17.13,12100.0,17.13,17.15,17.13,17.13,12100.0
2013-10-23 12:30:00,17.14,17.15,17.14,17.15,6300.0,17.14,17.15,17.14,17.15,6300.0
2013-10-23 12:35:00,17.15,17.15,17.14,17.15,19100.0,17.15,17.15,17.14,17.15,19100.0
2013-10-23 12:40:00,17.14,17.15,17.11,17.11,11400.0,17.14,17.15,17.11,17.11,11400.0
2013-10-23 12:45:00,17.12,17.13,17.11,17.12,12700.0,17.12,17.13,17.11,17.12,12700.0
2013-10-23 12:50:00,17.12,17.13,17.11,17.11,22100.0,17.12,17.13,17.11,17.11,22100.0
2013-10-23 12:55:00,17.11,17.13,17.11,17.11,17200.0,17.11,17.13,17.11,17.11,17200.0
2013-10-23 13:00:00,17.11,17.13,17.1,17.1,13600.0,17.11,17.13,17.1,17.1,13600.0
2013-10-23 13:05:00,17.1,17.11,17.09,17.1,21200.0,17.1,17.11,17.09,17.1,21200.0
2013-10-23 13:10:00,17.09,17.1,17.08,17.08,6600.0,17.09,17.1,17.08,17.08,6600.0
2013-10-23 13:15:00,17.09,17.12,17.09,17.12,9100.0,17.09,17.12,17.09,17.12,9100.0
2013-10-23 13:20:00,17.11,17.12,17.09,17.09,18400.0,17.11,17.12,17.09,17.09,18400.0
2013-10-23 13:25:00,17.1,17.11,17.1,17.11,15400.0,17.1,17.11,17.1,17.11,15400.0
2013-10-23 13:30:00,17.11,17.12,17.09,17.09,15100.0,17.11,17.12,17.09,17.09,15100.0
2013-10-23 13:35:00,17.1,17.11,17.09,17.1,47000.0,17.1,17.11,17.09,17.1,47000.0
2013-10-23 13:40:00,17.09,17.09,17.07,17.09,23400.0,17.09,17.09,17.07,17.09,23400.0
2013-10-23 13:45:00,17.08,17.12,17.08,17.12,15700.0,17.08,17.12,17.08,17.12,15700.0
2013-10-23 13:50:00,17.11,17.14,17.11,17.12,60300.0,17.11,17.14,17.11,17.12,60300.0
2013-10-23 13:55:00,17.11,17.11,17.07,17.07,29600.0,17.11,17.11,17.07,17.07,29600.0
2013-10-23 14:00:00,17.08,17.11,17.07,17.1,16800.0,17.08,17.11,17.07,17.1,16800.0
2013-10-23 14:05:00,17.1,17.11,17.09,17.1,15500.0,17.1,17.11,17.09,17.1,15500.0
2013-10-23 14:10:00,17.1,17.11,17.08,17.1,74600.0,17.1,17.11,17.08,17.1,74600.0
2013-10-23 14:15:00,17.1,17.12,17.09,17.1,25700.0,17.1,17.12,17.09,17.1,25700.0
2013-10-23 14:20:00,17.09,17.11,17.08,17.09,17000.0,17.09,17.11,17.08,17.09,17000.0
2013-10-23 14:25:00,17.09,17.1,17.08,17.1,7800.0,17.09,17.1,17.08,17.1,7800.0
2013-10-23 14:30:00,17.1,17.11,17.09,17.09,14100.0,17.1,17.11,17.09,17.09,14100.0
2013-10-23 14:35:00,17.09,17.1,17.07,17.08,12900.0,17.09,17.1,17.07,17.08,12900.0
2013-10-23 14:40:00,17.09,17.12,17.09,17.11,31200.0,17.09,17.12,17.09,17.11,31200.0
2013-10-23 14:45:00,17.12,17.12,17.07,17.07,26900.0,17.12,17.12,17.07,17.07,26900.0
2013-10-23 14:50:00,17.07,17.08,17.06,17.06,10400.0,17.07,17.08,17.06,17.06,10400.0
2013-10-23 14:55:00,17.06,17.12,17.06,17.1,93900.0,17.06,17.12,17.06,17.1,93900.0
2013-10-23 15:00:00,17.11,17.14,17.09,17.1,61900.0,17.11,17.14,17.09,17.1,61900.0
2013-10-23 15:05:00,17.11,17.11,17.06,17.06,57000.0,17.11,17.11,17.06,17.06,57000.0
2013-10-23 15:10:00,17.06,17.11,17.06,17.09,36200.0,17.06,17.11,17.06,17.09,36200.0
2013-10-23 15:15:00,17.1,17.11,17.05,17.05,24700.0,17.1,17.11,17.05,17.05,24700.0
2013-10-23 15:20:00,17.05,17.08,17.04,17.07,38700.0,17.05,17.08,17.04,17.07,38700.0
2013-10-23 15:25:00,17.07,17.07,17.05,17.05,12000.0,17.07,17.07,17.05,17.05,12000.0
2013-10-23 15:30:00,17.05,17.07,17.05,17.06,24700.0,17.05,17.07,17.05,17.06,24700.0
2013-10-23 15:35:00,17.06,17.07,17.04,17.05,37100.0,17.06,17.07,17.04,17.05,37100.0
2013-10-23 15:40:00,17.05,17.05,17.01,17.01,24900.0,17.05,17.05,17.01,17.01,24900.0
2013-10-23 15:45:00,17.02,17.04,17.0,17.01,56000.0,17.02,17.04,17.0,17.01,56000.0
2013-10-23 15:50:00,17.01,17.01,16.99,16.99,115700.0,17.01,17.01,16.99,16.99,115700.0
2013-10-23 15:55:00,16.99,17.0,16.98,16.98,123900.0,16.99,17.0,16.98,16.98,123900.0
2013-10-24 09:30:00,16.99,17.1,16.99,17.09,99900.0,16.99,17.1,16.99,17.09,99900.0
2013-10-24 09:35:00,17.08,17.2,17.08,17.15,54900.0,17.08,17.2,17.08,17.15,54900.0
2013-10-24 09:40:00,17.14,17.17,17.09,17.17,39200.0,17.14,17.17,17.09,17.17,39200.0
2013-10-24 09:45:00,17.16,17.16,17.09,17.13,17100.0,17.16,17.16,17.09,17.13,17100.0
2013-10-24 09:50:00,17.14,17.15,17.1,17.13,19700.0,17.14,17.15,17.1,17.13,19700.0
2013-10-24 09:55:00,17.13,17.14,17.11,17.13,14400.0,17.13,17.14,17.11,17.13,14400.0
2013-10-24 10:00:00,17.12,17.14,17.09,17.1,48900.0,17.12,17.14,17.09,17.1,48900.0
2013-10-24 10:05:00,17.1,17.14,17.1,17.11,21200.0,17.1,17.14,17.1,17.11,21200.0
2013-10-24 10:10:00,17.11,17.14,17.1,17.1,86100.0,17.11,17.14,17.1,17.1,86100.0
2013-10-24 10:15:00,17.1,17.13,17.09,17.12,59700.0,17.1,17.13,17.09,17.12,59700.0
2013-10-24 10:20:00,17.12,17.16,17.1,17.11,36300.0,17.12,17.16,17.1,17.11,36300.0
2013-10-24 10:25:00,17.1,17.14,17.09,17.13,42300.0,17.1,17.14,17.09,17.13,42300.0
2013-10-24 10:30:00,17.12,17.13,17.08,17.09,66200.0,17.12,17.13,17.08,17.09,66200.0
2013-10-24 10:35:00,17.1,17.12,17.08,17.08,13300.0,17.1,17.12,17.08,17.08,13300.0
2013-10-24 10:40:00,17.07,17.11,17.05,17.05,37000.0,17.07,17.11,17.05,17.05,37000.0
2013-10-24 10:45:00,17.05,17.07,17.02,17.04,26800.0,17.05,17.07,17.02,17.04,26800.0
2013-10-24 10:50:00,17.03,17.06,17.03,17.06,22600.0,17.03,17.06,17.03,17.06,22600.0
2013-10-24 10:55:00,17.05,17.08,17.04,17.06,18200.0,17.05,17.08,17.04,17.06,18200.0
2013-10-24 11:00:00,17.07,17.09,17.04,17.05,17000.0,17.07,17.09,17.04,17.05,17000.0
2013-10-24 11:05:00,17.05,17.08,17.05,17.07,10200.0,17.05,17.08,17.05,17.07,10200.0
2013-10-24 11:10:00,17.08,17.08,17.05,17.06,22000.0,17.08,17.08,17.05,17.06,22000.0
2013-10-24 11:15:00,17.06,17.06,17.04,17.06,16300.0,17.06,17.06,17.04,17.06,16300.0
2013-10-24 11:20:00,17.06,17.07,17.06,17.07,4200.0,17.06,17.07,17.06,17.07,4200.0
2013-10-24 11:25:00,17.07,17.08,17.07,17.07,9500.0,17.07,17.08,17.07,17.07,9500.0
2013-10-24 11:30:00,17.07,17.08,17.05,17.05,13500.0,17.07,17.08,17.05,17.05,13500.0
2013-10-24 11:35:00,17.05,17.06,17.05,17.05,10400.0,17.05,17.06,17.05,17.05,10400.0
2013-10-24 11:40:00,17.05,17.06,17.04,17.05,43000.0,17.05,17.06,17.04,17.05,43000.0
2013-10-24 11:45:00,17.05,17.07,17.05,17.05,19900.0,17.05,17.07,17.05,17.05,19900.0
2013-10-24 11:50:00,17.04,17.07,17.04,17.06,30100.0,17.04,17.07,17.04,17.06,30100.0
2013-10-24 11:55:00,17.05,17.06,17.05,17.05,157300.0,17.05,17.06,17.05,17.05,157300.0
2013-10-24 12:00:00,17.06,17.07,17.05,17.05,16900.0,17.06,17.07,17.05,17.05,16900.0
2013-10-24 12:05:00,17.06,17.06,17.05,17.06,900.0,17.06,17.06,17.05,17.06,900.0
2013-10-24 12:10:00,17.05,17.06,17.04,17.04,26600.0,17.05,17.06,17.04,17.04,26600.0
2013-10-24 12:15:00,17.05,17.05,17.04,17.05,14900.0,17.05,17.05,17.04,17.05,14900.0
2013-10-24 12:20:00,17.04,17.08,17.04,17.07,16400.0,17.04,17.08,17.04,17.07,16400.0
2013-10-24 12:25:00,17.08,17.09,17.06,17.07,37300.0,17.08,17.09,17.06,17.07,37300.0
2013-10-24 12:30:00,17.07,17.07,17.04,17.04,15300.0,17.07,17.07,17.04,17.04,15300.0
2013-10-24 12:35:00,17.05,17.07,17.05,17.05,16300.0,17.05,17.07,17.05,17.05,16300.0
2013-10-24 12:40:00,17.05,17.06,17.04,17.05,21300.0,17.05,17.06,17.04,17.05,21300.0
2013-10-24 12:45:00,17.06,17.07,17.05,17.07,12000.0,17.06,17.07,17.05,17.07,12000.0
2013-10-24 12:50:00,17.07,17.07,17.05,17.06,123000.0,17.07,17.07,17.05,17.06,123000.0
2013-10-24 12:55:00,17.05,17.09,17.05,17.09,18600.0,17.05,17.09,17.05,17.09,18600.0
2013-10-24 13:00:00,17.09,17.1,17.07,17.08,4400.0,17.09,17.1,17.07,17.08,4400.0
2013-10-24 13:05:00,17.08,17.09,17.07,17.07,4600.0,17.08,17.09,17.07,17.07,4600.0
2013-10-24 13:10:00,17.08,17.09,17.05,17.05,23100.0,17.08,17.09,17.05,17.05,23100.0
2013-10-24 13:15:00,17.05,17.06,17.05,17.05,9500.0,17.05,17.06,17.05,17.05,9500.0
2013-10-24 13:20:00,17.06,17.07,17.05,17.05,15900.0,17.06,17.07,17.05,17.05,15900.0
2013-10-24 13:25:00,17.05,17.06,17.05,17.05,4500.0,17.05,17.06,17.05,17.05,4500.0
2013-10-24 13:30:00,17.05,17.06,17.05,17.06,13000.0,17.05,17.06,17.05,17.06,13000.0
2013-10-24 13:35:00,17.06,17.06,17.05,17.05,11800.0,17.06,17.06,17.05,17.05,11800.0
2013-10-24 13:40:00,17.05,17.06,17.04,17.05,12600.0,17.05,17.06,17.04,17.05,12600.0
2013-10-24 13:45:00,17.05,17.06,17.05,17.05,10400.0,17.05,17.06,17.05,17.05,10400.0
2013-10-24 13:50:00,17.05,17.06,17.05,17.05,13300.0,17.05,17.06,17.05,17.05,13300.0
2013-10-24 13:55:00,17.05,17.06,17.04,17.05,29500.0,17.05,17.06,17.04,17.05,29500.0
2013-10-24 14:00:00,17.05,17.05,17.04,17.05,7200.0,17.05,17.05,17.04,17.05,7200.0
2013-10-24 14:05:00,17.05,17.08,17.04,17.06,21000.0,17.05,17.08,17.04,17.06,21000.0
2013-10-24 14:10:00,17.06,17.06,17.05,17.05,49000.0,17.06,17.06,17.05,17.05,49000.0
2013-10-24 14:15:00,17.05,17.07,17.05,17.07,5000.0,17.05,17.07,17.05,17.07,5000.0
2013-10-24 14:20:00,17.07,17.07,17.05,17.05,16500.0,17.07,17.07,17.05,17.05,16500.0
2013-10-24 14:25:00,17.06,17.06,17.05,17.05,35400.0,17.06,17.06,17.05,17.05,35400.0
2013-10-24 14:30:00,17.05,17.06,17.04,17.05,21600.0,17.05,17.06,17.04,17.05,21600.0
2013-10-24 14:35:00,17.05,17.06,17.04,17.05,22500.0,17.05,17.06,17.04,17.05,22500.0
2013-10-24 14:40:00,17.05,17.06,17.04,17.05,32900.0,17.05,17.06,17.04,17.05,32900.0
2013-10-24 14:45:00,17.06,17.07,17.04,17.07,24400.0,17.06,17.07,17.04,17.07,24400.0
2013-10-24 14:50:00,17.07,17.07,17.05,17.06,27000.0,17.07,17.07,17.05,17.06,27000.0
2013-10-24 14:55:00,17.05,17.08,17.05,17.08,16400.0,17.05,17.08,17.05,17.08,16400.0
2013-10-24 15:00:00,17.08,17.08,17.07,17.08,5000.0,17.08,17.08,17.07,17.08,5000.0
2013-10-24 15:05:00,17.08,17.08,17.07,17.07,34900.0,17.08,17.08,17.07,17.07,34900.0
2013-10-24 15:10:00,17.08,17.12,17.07,17.12,119600.0,17.08,17.12,17.07,17.12,119600.0
2013-10-24 15:15:00,17.12,17.13,17.09,17.1,40300.0,17.12,17.13,17.09,17.1,40300.0
2013-10-24 15:20:00,17.09,17.1,17.09,17.1,22600.0,17.09,17.1,17.09,17.1,22600.0
2013-10-24 15:25:00,17.1,17.1,17.08,17.1,22100.0,17.1,17.1,17.08,17.1,22100.0
2013-10-24 15:30:00,17.1,17.11,17.09,17.1,141300.0,17.1,17.11,17.09,17.1,141300.0
2013-10-24 15:35:00,17.1,17.11,17.09,17.1,66200.0,17.1,17.11,17.09,17.1,66200.0
2013-10-24 15:40:00,17.1,17.1,17.09,17.09,70600.0,17.1,17.1,17.09,17.09,70600.0
2013-10-24 15:45:00,17.09,17.1,17.06,17.07,67000.0,17.09,17.1,17.06,17.07,67000.0
2013-10-24 15:50:00,17.07,17.09,17.05,17.07,212000.0,17.07,17.09,17.05,17.07,212000.0
2013-10-24 15:55:00,17.06,17.06,17.05,17.05,110000.0,17.06,17.06,17.05,17.05,110000.0
2013-10-25 09:30:00,17.25,17.4,17.21,17.27,103900.0,17.25,17.4,17.21,17.27,103900.0
2013-10-25 09:35:00,17.27,17.3,17.15,17.15,60100.0,17.27,17.3,17.15,17.15,60100.0
2013-10-25 09:40:00,17.17,17.23,17.15,17.2,21700.0,17.17,17.23,17.15,17.2,21700.0
2013-10-25 09:45:00,17.2,17.25,17.17,17.18,28400.0,17.2,17.25,17.17,17.18,28400.0
2013-10-25 09:50:00,17.18,17.28,17.18,17.25,25600.0,17.18,17.28,17.18,17.25,25600.0
2013-10-25 09:55:00,17.22,17.27,17.2,17.26,19000.0,17.22,17.27,17.2,17.26,19000.0
2013-10-25 10:00:00,17.25,17.3,17.24,17.25,51700.0,17.25,17.3,17.24,17.25,51700.0
2013-10-25 10:05:00,17.25,17.3,17.25,17.29,24100.0,17.25,17.3,17.25,17.29,24100.0
2013-10-25 10:10:00,17.29,17.3,17.26,17.27,39700.0,17.29,17.3,17.26,17.27,39700.0
2013-10-25 10:15:00,17.26,17.26,17.23,17.26,39300.0,17.26,17.26,17.23,17.26,39300.0
2013-10-25 10:20:00,17.26,17.27,17.21,17.26,61700.0,17.26,17.27,17.21,17.26,61700.0
2013-10-25 10:25:00,17.26,17.28,17.25,17.26,25700.0,17.26,17.28,17.25,17.26,25700.0
2013-10-25 10:30:00,17.27,17.29,17.25,17.26,17700.0,17.27,17.29,17.25,17.26,17700.0
2013-10-25 10:35:00,17.26,17.28,17.26,17.28,27400.0,17.26,17.28,17.26,17.28,27400.0
2013-10-25 10:40:00,17.27,17.3,17.27,17.3,16300.0,17.27,17.3,17.27,17.3,16300.0
2013-10-25 10:45:00,17.29,17.3,17.27,17.27,60000.0,17.29,17.3,17.27,17.27,60000.0
2013-10-25 10:50:00,17.27,17.29,17.24,17.25,67100.0,17.27,17.29,17.24,17.25,67100.0
2013-10-25 10:55:00,17.25,17.27,17.24,17.27,31500.0,17.25,17.27,17.24,17.27,31500.0
2013-10-25 11:00:00,17.27,17.31,17.27,17.29,75100.0,17.27,17.31,17.27,17.29,75100.0
2013-10-25 11:05:00,17.28,17.3,17.26,17.27,34800.0,17.28,17.3,17.26,17.27,34800.0
2013-10-25 11:10:00,17.26,17.32,17.26,17.31,27600.0,17.26,17.32,17.26,17.31,27600.0
2013-10-25 11:15:00,17.31,17.33,17.29,17.33,37400.0,17.31,17.33,17.29,17.33,37400.0
2013-10-25 11:20:00,17.33,17.35,17.32,17.32,30800.0,17.33,17.35,17.32,17.32,30800.0
2013-10-25 11:25:00,17.32,17.33,17.31,17.31,5200.0,17.32,17.33,17.31,17.31,5200.0
2013-10-25 11:30:00,17.32,17.35,17.32,17.32,65200.0,17.32,17.35,17.32,17.32,65200.0
2013-10-25 11:35:00,17.31,17.34,17.3,17.33,53900.0,17.31,17.34,17.3,17.33,53900.0
2013-10-25 11:40:00,17.33,17.34,17.31,17.33,15900.0,17.33,17.34,17.31,17.33,15900.0
2013-10-25 11:45:00,17.33,17.36,17.33,17.34,91300.0,17.33,17.36,17.33,17.34,91300.0
2013-10-25 11:50:00,17.33,17.35,17.33,17.34,22100.0,17.33,17.35,17.33,17.34,22100.0
2013-10-25 11:55:00,17.35,17.37,17.35,17.36,27100.0,17.35,17.37,17.35,17.36,27100.0
2013-10-25 12:00:00,17.37,17.4,17.36,17.4,52000.0,17.37,17.4,17.36,17.4,52000.0
2013-10-25 12:05:00,17.4,17.41,17.38,17.41,39500.0,17.4,17.41,17.38,17.41,39500.0
2013-10-25 12:10:00,17.41,17.42,17.38,17.4,23600.0,17.41,17.42,17.38,17.4,23600.0
2013-10-25 12:15:00,17.4,17.4,17.38,17.4,11000.0,17.4,17.4,17.38,17.4,11000.0
2013-10-25 12:20:00,17.4,17.42,17.39,17.39,30100.0,17.4,17.42,17.39,17.39,30100.0
2013-10-25 12:25:00,17.38,17.41,17.38,17.4,21100.0,17.38,17.41,17.38,17.4,21100.0
2013-10-25 12:30:00,17.4,17.41,17.38,17.41,18500.0,17.4,17.41,17.38,17.41,18500.0
2013-10-25 12:35:00,17.41,17.43,17.4,17.41,14000.0,17.41,17.43,17.4,17.41,14000.0
2013-10-25 12:40:00,17.41,17.44,17.41,17.44,3800.0,17.41,17.44,17.41,17.44,3800.0
2013-10-25 12:45:00,17.43,17.43,17.41,17.42,5500.0,17.43,17.43,17.41,17.42,5500.0
2013-10-25 12:50:00,17.42,17.42,17.39,17.4,28200.0,17.42,17.42,17.39,17.4,28200.0
2013-10-25 12:55:00,17.4,17.42,17.39,17.4,19300.0,17.4,17.42,17.39,17.4,19300.0
2013-10-25 13:00:00,17.41,17.41,17.4,17.41,12300.0,17.41,17.41,17.4,17.41,12300.0
2013-10-25 13:05:00,17.41,17.41,17.4,17.41,8200.0,17.41,17.41,17.4,17.41,8200.0
2013-10-25 13:10:00,17.4,17.45,17.4,17.44,20800.0,17.4,17.45,17.4,17.44,20800.0
2013-10-25 13:15:00,17.45,17.45,17.42,17.43,25000.0,17.45,17.45,17.42,17.43,25000.0
2013-10-25 13:20:00,17.43,17.43,17.4,17.4,15100.0,17.43,17.43,17.4,17.4,15100.0
2013-10-25 13:25:00,17.4,17.4,17.39,17.4,4600.0,17.4,17.4,17.39,17.4,4600.0
2013-10-25 13:30:00,17.39,17.4,17.37,17.37,20100.0,17.39,17.4,17.37,17.37,20100.0
2013-10-25 13:35:00,17.38,17.38,17.34,17.36,22400.0,17.38,17.38,17.34,17.36,22400.0
2013-10-25 13:40:00,17.36,17.41,17.36,17.38,38700.0,17.36,17.41,17.36,17.38,38700.0
2013-10-25 13:45:00,17.38,17.39,17.37,17.39,5200.0,17.38,17.39,17.37,17.39,5200.0
2013-10-25 13:50:00,17.38,17.39,17.37,17.39,10100.0,17.38,17.39,17.37,17.39,10100.0
2013-10-25 13:55:00,17.39,17.4,17.38,17.4,4100.0,17.39,17.4,17.38,17.4,4100.0
2013-10-25 14:00:00,17.39,17.41,17.38,17.41,14700.0,17.39,17.41,17.38,17.41,14700.0
2013-10-25 14:05:00,17.4,17.41,17.39,17.41,11700.0,17.4,17.41,17.39,17.41,11700.0
2013-10-25 14:10:00,17.41,17.42,17.4,17.42,18900.0,17.41,17.42,17.4,17.42,18900.0
2013-10-25 14:15:00,17.42,17.43,17.41,17.41,17800.0,17.42,17.43,17.41,17.41,17800.0
2013-10-25 14:20:00,17.43,17.43,17.41,17.43,12800.0,17.43,17.43,17.41,17.43,12800.0
2013-10-25 14:25:00,17.43,17.45,17.42,17.44,20200.0,17.43,17.45,17.42,17.44,20200.0
2013-10-25 14:30:00,17.43,17.44,17.41,17.41,20300.0,17.43,17.44,17.41,17.41,20300.0
2013-10-25 14:35:00,17.41,17.42,17.4,17.41,11200.0,17.41,17.42,17.4,17.41,11200.0
2013-10-25 14:40:00,17.41,17.41,17.39,17.4,22400.0,17.41,17.41,17.39,17.4,22400.0
2013-10-25 14:45:00,17.39,17.41,17.38,17.4,19600.0,17.39,17.41,17.38,17.4,19600.0
2013-10-25 14:50:00,17.4,17.4,17.38,17.39,12900.0,17.4,17.4,17.38,17.39,12900.0
2013-10-25 14:55:00,17.38,17.4,17.38,17.4,8400.0,17.38,17.4,17.38,17.4,8400.0
2013-10-25 15:00:00,17.4,17.4,17.38,17.39,13200.0,17.4,17.4,17.38,17.39,13200.0
2013-10-25 15:05:00,17.38,17.39,17.36,17.37,38200.0,17.38,17.39,17.36,17.37,38200.0
2013-10-25 15:10:00,17.37,17.38,17.36,17.36,20400.0,17.37,17.38,17.36,17.36,20400.0
2013-10-25 15:15:00,17.36,17.37,17.35,17.36,11700.0,17.36,17.37,17.35,17.36,11700.0
2013-10-25 15:20:00,17.36,17.36,17.34,17.34,21300.0,17.36,17.36,17.34,17.34,21300.0
2013-10-25 15:25:00,17.34,17.35,17.34,17.34,9700.0,17.34,17.35,17.34,17.34,9700.0
2013-10-25 15:30:00,17.33,17.35,17.3,17.32,98400.0,17.33,17.35,17.3,17.32,98400.0
2013-10-25 15:35:00,17.32,17.34,17.31,17.32,59700.0,17.32,17.34,17.31,17.32,59700.0
2013-10-25 15:40:00,17.32,17.33,17.3,17.3,46100.0,17.32,17.33,17.3,17.3,46100.0
2013-10-25 15:45:00,17.3,17.37,17.3,17.36,106900.0,17.3,17.37,17.3,17.36,106900.0
2013-10-25 15:50:00,17.36,17.36,17.31,17.34,157400.0,17.36,17.36,17.31,17.34,157400.0
2013-10-25 15:55:00,17.34,17.36,17.32,17.35,166300.0,17.34,17.36,17.32,17.35,166300.0
2013-10-28 09:30:00,17.5,17.5,17.4,17.45,58300.0,17.5,17.5,17.4,17.45,58300.0
2013-10-28 09:35:00,17.45,17.45,17.39,17.41,43100.0,17.45,17.45,17.39,17.41,43100.0
2013-10-28 09:40:00,17.4,17.47,17.36,17.46,60400.0,17.4,17.47,17.36,17.46,60400.0
2013-10-28 09:45:00,17.45,17.5,17.44,17.46,56900.0,17.45,17.5,17.44,17.46,56900.0
2013-10-28 09:50:00,17.46,17.48,17.45,17.46,14300.0,17.46,17.48,17.45,17.46,14300.0
2013-10-28 09:55:00,17.47,17.5,17.44,17.44,39400.0,17.47,17.5,17.44,17.44,39400.0
2013-10-28 10:00:00,17.44,17.51,17.44,17.5,68200.0,17.44,17.51,17.44,17.5,68200.0
2013-10-28 10:05:00,17.5,17.55,17.5,17.54,41600.0,17.5,17.55,17.5,17.54,41600.0
2013-10-28 10:10:00,17.54,17.56,17.52,17.54,43300.0,17.54,17.56,17.52,17.54,43300.0
2013-10-28 10:15:00,17.53,17.55,17.51,17.53,40100.0,17.53,17.55,17.51,17.53,40100.0
2013-10-28 10:20:00,17.54,17.54,17.5,17.5,8500.0,17.54,17.54,17.5,17.5,8500.0
2013-10-28 10:25:00,17.5,17.51,17.5,17.5,22100.0,17.5,17.51,17.5,17.5,22100.0
2013-10-28 10:30:00,17.5,17.53,17.49,17.53,23700.0,17.5,17.53,17.49,17.53,23700.0
2013-10-28 10:35:00,17.52,17.54,17.5,17.53,20000.0,17.52,17.54,17.5,17.53,20000.0
2013-10-28 10:40:00,17.53,17.53,17.49,17.52,10000.0,17.53,17.53,17.49,17.52,10000.0
2013-10-28 10:45:00,17.51,17.54,17.5,17.53,18200.0,17.51,17.54,17.5,17.53,18200.0
2013-10-28 10:50:00,17.53,17.53,17.49,17.5,44900.0,17.53,17.53,17.49,17.5,44900.0
2013-10-28 10:55:00,17.49,17.52,17.48,17.5,35100.0,17.49,17.52,17.48,17.5,35100.0
2013-10-28 11:00:00,17.5,17.51,17.49,17.5,9900.0,17.5,17.51,17.49,17.5,9900.0
2013-10-28 11:05:00,17.51,17.53,17.5,17.51,45600.0,17.51,17.53,17.5,17.51,45600.0
2013-10-28 11:10:00,17.52,17.56,17.52,17.54,22800.0,17.52,17.56,17.52,17.54,22800.0
2013-10-28 11:15:00,17.54,17.56,17.53,17.53,28900.0,17.54,17.56,17.53,17.53,28900.0
2013-10-28 11:20:00,17.53,17.54,17.51,17.52,44400.0,17.53,17.54,17.51,17.52,44400.0
2013-10-28 11:25:00,17.52,17.53,17.5,17.52,39000.0,17.52,17.53,17.5,17.52,39000.0
2013-10-28 11:30:00,17.51,17.52,17.5,17.52,20300.0,17.51,17.52,17.5,17.52,20300.0
2013-10-28 11:35:00,17.51,17.56,17.51,17.55,36100.0,17.51,17.56,17.51,17.55,36100.0
2013-10-28 11:40:00,17.55,17.6,17.54,17.57,41100.0,17.55,17.6,17.54,17.57,41100.0
2013-10-28 11:45:00,17.57,17.58,17.52,17.53,19700.0,17.57,17.58,17.52,17.53,19700.0
2013-10-28 11:50:00,17.53,17.55,17.52,17.55,16300.0,17.53,17.55,17.52,17.55,16300.0
2013-10-28 11:55:00,17.56,17.6,17.56,17.6,38500.0,17.56,17.6,17.56,17.6,38500.0
2013-10-28 12:00:00,17.59,17.61,17.58,17.6,42800.0,17.59,17.61,17.58,17.6,42800.0
2013-10-28 12:05:00,17.61,17.61,17.58,17.58,49600.0,17.61,17.61,17.58,17.58,49600.0
2013-10-28 12:10:00,17.59,17.6,17.56,17.59,31500.0,17.59,17.6,17.56,17.59,31500.0
2013-10-28 12:15:00,17.59,17.6,17.57,17.59,36100.0,17.59,17.6,17.57,17.59,36100.0
2013-10-28 12:20:00,17.59,17.59,17.55,17.55,32100.0,17.59,17.59,17.55,17.55,32100.0
2013-10-28 12:25:00,17.55,17.6,17.54,17.59,23400.0,17.55,17.6,17.54,17.59,23400.0
2013-10-28 12:30:00,17.6,17.61,17.59,17.6,21900.0,17.6,17.61,17.59,17.6,21900.0
2013-10-28 12:35:00,17.6,17.6,17.57,17.57,14500.0,17.6,17.6,17.57,17.57,14500.0
2013-10-28 12:40:00,17.57,17.59,17.55,17.55,42100.0,17.57,17.59,17.55,17.55,42100.0
2013-10-28 12:45:00,17.55,17.59,17.55,17.58,24600.0,17.55,17.59,17.55,17.58,24600.0
2013-10-28 12:50:00,17.59,17.59,17.55,17.55,22500.0,17.59,17.59,17.55,17.55,22500.0
2013-10-28 12:55:00,17.56,17.56,17.53,17.53,17600.0,17.56,17.56,17.53,17.53,17600.0
2013-10-28 13:00:00,17.54,17.6,17.53,17.59,22200.0,17.54,17.6,17.53,17.59,22200.0
2013-10-28 13:05:00,17.6,17.6,17.51,17.52,85500.0,17.6,17.6,17.51,17.52,85500.0
2013-10-28 13:10:00,17.52,17.54,17.51,17.53,15200.0,17.52,17.54,17.51,17.53,15200.0
2013-10-28 13:15:00,17.53,17.55,17.51,17.55,38000.0,17.53,17.55,17.51,17.55,38000.0
2013-10-28 13:20:00,17.55,17.55,17.53,17.54,15800.0,17.55,17.55,17.53,17.54,15800.0
2013-10-28 13:25:00,17.53,17.57,17.53,17.57,13300.0,17.53,17.57,17.53,17.57,13300.0
2013-10-28 13:30:00,17.57,17.57,17.54,17.56,18200.0,17.57,17.57,17.54,17.56,18200.0
2013-10-28 13:35:00,17.56,17.63,17.55,17.61,96600.0,17.56,17.63,17.55,17.61,96600.0
2013-10-28 13:40:00,17.61,17.62,17.57,17.57,28600.0,17.61,17.62,17.57,17.57,28600.0
2013-10-28 13:45:00,17.57,17.57,17.55,17.57,32900.0,17.57,17.57,17.55,17.57,32900.0
2013-10-28 13:50:00,17.57,17.59,17.57,17.58,16300.0,17.57,17.59,17.57,17.58,16300.0
2013-10-28 13:55:00,17.59,17.59,17.57,17.57,10000.0,17.59,17.59,17.57,17.57,10000.0
2013-10-28 14:00:00,17.57,17.58,17.57,17.57,7600.0,17.57,17.58,17.57,17.57,7600.0
2013-10-28 14:05:00,17.58,17.58,17.55,17.55,14900.0,17.58,17.58,17.55,17.55,14900.0
2013-10-28 14:10:00,17.56,17.59,17.55,17.58,35700.0,17.56,17.59,17.55,17.58,35700.0
2013-10-28 14:15:00,17.59,17.64,17.58,17.6,39700.0,17.59,17.64,17.58,17.6,39700.0
2013-10-28 14:20:00,17.6,17.61,17.6,17.6,9300.0,17.6,17.61,17.6,17.6,9300.0
2013-10-28 14:25:00,17.6,17.62,17.6,17.61,35200.0,17.6,17.62,17.6,17.61,35200.0
2013-10-28 14:30:00,17.61,17.65,17.61,17.63,26500.0,17.61,17.65,17.61,17.63,26500.0
2013-10-28 14:35:00,17.63,17.68,17.63,17.68,64200.0,17.63,17.68,17.63,17.68,64200.0
2013-10-28 14:40:00,17.68,17.68,17.64,17.64,33200.0,17.68,17.68,17.64,17.64,33200.0
2013-10-28 14:45:00,17.65,17.66,17.63,17.63,23100.0,17.65,17.66,17.63,17.63,23100.0
2013-10-28 14:50:00,17.64,17.67,17.64,17.66,33200.0,17.64,17.67,17.64,17.66,33200.0
2013-10-28 14:55:00,17.67,17.69,17.66,17.67,22700.0,17.67,17.69,17.66,17.67,22700.0
2013-10-28 15:00:00,17.66,17.66,17.63,17.65,38200.0,17.66,17.66,17.63,17.65,38200.0
2013-10-28 15:05:00,17.65,17.65,17.62,17.62,22000.0,17.65,17.65,17.62,17.62,22000.0
2013-10-28 15:10:00,17.62,17.63,17.59,17.61,30000.0,17.62,17.63,17.59,17.61,30000.0
2013-10-28 15:15:00,17.6,17.64,17.59,17.63,23100.0,17.6,17.64,17.59,17.63,23100.0
2013-10-28 15:20:00,17.62,17.66,17.62,17.66,45900.0,17.62,17.66,17.62,17.66,45900.0
2013-10-28 15:25:00,17.66,17.68,17.65,17.68,40200.0,17.66,17.68,17.65,17.68,40200.0
2013-10-28 15:30:00,17.67,17.69,17.66,17.67,46800.0,17.67,17.69,17.66,17.67,46800.0
2013-10-28 15:35:00,17.66,17.67,17.64,17.64,28100.0,17.66,17.67,17.64,17.64,28100.0
2013-10-28 15:40:00,17.64,17.66,17.63,17.64,31300.0,17.64,17.66,17.63,17.64,31300.0
2013-10-28 15:45:00,17.64,17.65,17.63,17.64,39600.0,17.64,17.65,17.63,17.64,39600.0
2013-10-28 15:50:00,17.63,17.64,17.59,17.6,119100.0,17.63,17.64,17.59,17.6,119100.0
2013-10-28 15:55:00,17.6,17.69,17.59,17.68,128100.0,17.6,17.69,17.59,17.68,128100.0
2013-10-29 09:30:00,17.9,17.97,17.8,17.81,177200.0,17.9,17.97,17.8,17.81,177200.0
2013-10-29 09:35:00,17.81,17.9,17.81,17.89,103300.0,17.81,17.9,17.81,17.89,103300.0
2013-10-29 09:40:00,17.89,18.02,17.88,17.92,188900.0,17.89,18.02,17.88,17.92,188900.0
2013-10-29 09:45:00,17.92,17.92,17.8,17.82,101900.0,17.92,17.92,17.8,17.82,101900.0
2013-10-29 09:50:00,17.83,17.88,17.82,17.87,140900.0,17.83,17.88,17.82,17.87,140900.0
2013-10-29 09:55:00,17.87,17.89,17.83,17.84,142000.0,17.87,17.89,17.83,17.84,142000.0
2013-10-29 10:00:00,17.84,17.85,17.75,17.77,86300.0,17.84,17.85,17.75,17.77,86300.0
2013-10-29 10:05:00,17.77,17.8,17.72,17.74,99900.0,17.77,17.8,17.72,17.74,99900.0
2013-10-29 10:10:00,17.73,17.77,17.71,17.77,83700.0,17.73,17.77,17.71,17.77,83700.0
2013-10-29 10:15:00,17.75,17.78,17.68,17.69,54000.0,17.75,17.78,17.68,17.69,54000.0
2013-10-29 10:20:00,17.69,17.7,17.6,17.66,69700.0,17.69,17.7,17.6,17.66,69700.0
2013-10-29 10:25:00,17.65,17.79,17.65,17.74,64500.0,17.65,17.79,17.65,17.74,64500.0
2013-10-29 10:30:00,17.75,17.78,17.7,17.72,49600.0,17.75,17.78,17.7,17.72,49600.0
2013-10-29 10:35:00,17.72,17.78,17.72,17.76,36000.0,17.72,17.78,17.72,17.76,36000.0
2013-10-29 10:40:00,17.76,17.76,17.7,17.71,52800.0,17.76,17.76,17.7,17.71,52800.0
2013-10-29 10:45:00,17.71,17.74,17.7,17.71,29300.0,17.71,17.74,17.7,17.71,29300.0
2013-10-29 10:50:00,17.71,17.73,17.69,17.69,49200.0,17.71,17.73,17.69,17.69,49200.0
2013-10-29 10:55:00,17.69,17.7,17.68,17.69,38200.0,17.69,17.7,17.68,17.69,38200.0
2013-10-29 11:00:00,17.7,17.76,17.69,17.74,79600.0,17.7,17.76,17.69,17.74,79600.0
2013-10-29 11:05:00,17.75,17.77,17.74,17.77,36800.0,17.75,17.77,17.74,17.77,36800.0
2013-10-29 11:10:00,17.77,17.8,17.71,17.72,50400.0,17.77,17.8,17.71,17.72,50400.0
2013-10-29 11:15:00,17.72,17.73,17.68,17.68,46900.0,17.72,17.73,17.68,17.68,46900.0
2013-10-29 11:20:00,17.69,17.69,17.64,17.65,24300.0,17.69,17.69,17.64,17.65,24300.0
2013-10-29 11:25:00,17.65,17.69,17.64,17.68,38100.0,17.65,17.69,17.64,17.68,38100.0
2013-10-29 11:30:00,17.68,17.68,17.64,17.66,21900.0,17.68,17.68,17.64,17.66,21900.0
2013-10-29 11:35:00,17.66,17.68,17.62,17.63,36300.0,17.66,17.68,17.62,17.63,36300.0
2013-10-29 11:40:00,17.63,17.69,17.63,17.65,37100.0,17.63,17.69,17.63,17.65,37100.0
2013-10-29 11:45:00,17.66,17.67,17.64,17.66,14200.0,17.66,17.67,17.64,17.66,14200.0
2013-10-29 11:50:00,17.66,17.73,17.65,17.72,29100.0,17.66,17.73,17.65,17.72,29100.0
2013-10-29 11:55:00,17.73,17.73,17.69,17.69,25100.0,17.73,17.73,17.69,17.69,25100.0
2013-10-29 12:00:00,17.69,17.72,17.68,17.72,38000.0,17.69,17.72,17.68,17.72,38000.0
2013-10-29 12:05:00,17.71,17.72,17.71,17.72,5000.0,17.71,17.72,17.71,17.72,5000.0
2013-10-29 12:10:00,17.72,17.72,17.69,17.71,29200.0,17.72,17.72,17.69,17.71,29200.0
2013-10-29 12:15:00,17.71,17.73,17.69,17.69,37000.0,17.71,17.73,17.69,17.69,37000.0
2013-10-29 12:20:00,17.69,17.75,17.69,17.69,49500.0,17.69,17.75,17.69,17.69,49500.0
2013-10-29 12:25:00,17.69,17.74,17.68,17.71,39900.0,17.69,17.74,17.68,17.71,39900.0
2013-10-29 12:30:00,17.71,17.72,17.69,17.71,27100.0,17.71,17.72,17.69,17.71,27100.0
2013-10-29 12:35:00,17.71,17.72,17.68,17.7,29600.0,17.71,17.72,17.68,17.7,29600.0
2013-10-29 12:40:00,17.71,17.72,17.68,17.69,13400.0,17.71,17.72,17.68,17.69,13400.0
2013-10-29 12:45:00,17.69,17.73,17.68,17.71,21100.0,17.69,17.73,17.68,17.71,21100.0
2013-10-29 12:50:00,17.71,17.72,17.7,17.72,24100.0,17.71,17.72,17.7,17.72,24100.0
2013-10-29 12:55:00,17.72,17.72,17.68,17.69,49200.0,17.72,17.72,17.68,17.69,49200.0
2013-10-29 13:00:00,17.68,17.7,17.68,17.69,30400.0,17.68,17.7,17.68,17.69,30400.0
2013-10-29 13:05:00,17.69,17.73,17.68,17.72,28200.0,17.69,17.73,17.68,17.72,28200.0
2013-10-29 13:10:00,17.72,17.74,17.7,17.72,47200.0,17.72,17.74,17.7,17.72,47200.0
2013-10-29 13:15:00,17.73,17.74,17.7,17.71,24200.0,17.73,17.74,17.7,17.71,24200.0
2013-10-29 13:20:00,17.71,17.72,17.69,17.7,36900.0,17.71,17.72,17.69,17.7,36900.0
2013-10-29 13:25:00,17.7,17.72,17.68,17.69,52100.0,17.7,17.72,17.68,17.69,52100.0
2013-10-29 13:30:00,17.69,17.7,17.68,17.68,22600.0,17.69,17.7,17.68,17.68,22600.0
2013-10-29 13:35:00,17.68,17.69,17.67,17.67,45600.0,17.68,17.69,17.67,17.67,45600.0
2013-10-29 13:40:00,17.67,17.69,17.67,17.68,21900.0,17.67,17.69,17.67,17.68,21900.0
2013-10-29 13:45:00,17.68,17.73,17.67,17.72,57500.0,17.68,17.73,17.67,17.72,57500.0
2013-10-29 13:50:00,17.72,17.75,17.72,17.74,51200.0,17.72,17.75,17.72,17.74,51200.0
2013-10-29 13:55:00,17.74,17.78,17.74,17.78,45700.0,17.74,17.78,17.74,17.78,45700.0
2013-10-29 14:00:00,17.78,17.79,17.75,17.75,33000.0,17.78,17.79,17.75,17.75,33000.0
2013-10-29 14:05:00,17.76,17.76,17.75,17.75,24000.0,17.76,17.76,17.75,17.75,24000.0
2013-10-29 14:10:00,17.76,17.8,17.75,17.79,62900.0,17.76,17.8,17.75,17.79,62900.0
2013-10-29 14:15:00,17.8,17.8,17.76,17.77,16800.0,17.8,17.8,17.76,17.77,16800.0
2013-10-29 14:20:00,17.77,17.8,17.75,17.79,48500.0,17.77,17.8,17.75,17.79,48500.0
2013-10-29 14:25:00,17.8,17.86,17.79,17.86,93900.0,17.8,17.86,17.79,17.86,93900.0
2013-10-29 14:30:00,17.85,17.87,17.79,17.8,61900.0,17.85,17.87,17.79,17.8,61900.0
2013-10-29 14:35:00,17.8,17.82,17.79,17.82,34300.0,17.8,17.82,17.79,17.82,34300.0
2013-10-29 14:40:00,17.82,17.87,17.81,17.85,71100.0,17.82,17.87,17.81,17.85,71100.0
2013-10-29 14:45:00,17.86,17.87,17.82,17.83,66800.0,17.86,17.87,17.82,17.83,66800.0
2013-10-29 14:50:00,17.82,17.85,17.8,17.81,52200.0,17.82,17.85,17.8,17.81,52200.0
2013-10-29 14:55:00,17.81,17.82,17.75,17.76,82600.0,17.81,17.82,17.75,17.76,82600.0
2013-10-29 15:00:00,17.76,17.76,17.74,17.75,70200.0,17.76,17.76,17.74,17.75,70200.0
2013-10-29 15:05:00,17.76,17.78,17.75,17.78,57500.0,17.76,17.78,17.75,17.78,57500.0
2013-10-29 15:10:00,17.78,17.8,17.77,17.8,38200.0,17.78,17.8,17.77,17.8,38200.0
2013-10-29 15:15:00,17.8,17.83,17.79,17.82,69300.0,17.8,17.83,17.79,17.82,69300.0
2013-10-29 15:20:00,17.83,17.85,17.8,17.82,90400.0,17.83,17.85,17.8,17.82,90400.0
2013-10-29 15:25:00,17.83,17.83,17.8,17.81,71400.0,17.83,17.83,17.8,17.81,71400.0
2013-10-29 15:30:00,17.82,17.85,17.79,17.82,86000.0,17.82,17.85,17.79,17.82,86000.0
2013-10-29 15:35:00,17.82,17.86,17.81,17.84,126700.0,17.82,17.86,17.81,17.84,126700.0
2013-10-29 15:40:00,17.85,17.85,17.84,17.85,110300.0,17.85,17.85,17.84,17.85,110300.0
2013-10-29 15:45:00,17.84,17.9,17.84,17.86,230400.0,17.84,17.9,17.84,17.86,230400.0
2013-10-29 15:50:00,17.87,17.88,17.86,17.88,118500.0,17.87,17.88,17.86,17.88,118500.0
2013-10-29 15:55:00,17.87,17.96,17.87,17.96,363300.0,17.87,17.96,17.87,17.96,363300.0
2013-10-30 09:30:00,17.86,18.23,17.61,17.84,735700.0,17.86,18.23,17.61,17.84,735700.0
2013-10-30 09:35:00,17.84,17.86,17.23,17.36,472100.0,17.84,17.86,17.23,17.36,472100.0
2013-10-30 09:40:00,17.37,17.37,17.11,17.29,477800.0,17.37,17.37,17.11,17.29,477800.0
2013-10-30 09:45:00,17.31,17.32,16.84,16.97,626900.0,17.31,17.32,16.84,16.97,626900.0
2013-10-30 09:50:00,16.98,17.1,16.91,17.02,431100.0,16.98,17.1,16.91,17.02,431100.0
2013-10-30 09:55:00,17.04,17.24,17.0,17.11,444100.0,17.04,17.24,17.0,17.11,444100.0
2013-10-30 10:00:00,17.11,17.2,17.09,17.13,262300.0,17.11,17.2,17.09,17.13,262300.0
2013-10-30 10:05:00,17.13,17.16,17.11,17.12,151500.0,17.13,17.16,17.11,17.12,151500.0
2013-10-30 10:10:00,17.11,17.14,17.08,17.12,176400.0,17.11,17.14,17.08,17.12,176400.0
2013-10-30 10:15:00,17.12,17.2,17.1,17.18,124300.0,17.12,17.2,17.1,17.18,124300.0
2013-10-30 10:20:00,17.19,17.41,17.16,17.41,295800.0,17.19,17.41,17.16,17.41,295800.0
2013-10-30 10:25:00,17.42,17.45,17.3,17.31,151600.0,17.42,17.45,17.3,17.31,151600.0
2013-10-30 10:30:00,17.31,17.41,17.31,17.4,76000.0,17.31,17.41,17.31,17.4,76000.0
2013-10-30 10:35:00,17.41,17.55,17.41,17.51,191200.0,17.41,17.55,17.41,17.51,191200.0
2013-10-30 10:40:00,17.52,17.61,17.49,17.56,141400.0,17.52,17.61,17.49,17.56,141400.0
2013-10-30 10:45:00,17.55,17.55,17.5,17.54,80800.0,17.55,17.55,17.5,17.54,80800.0
2013-10-30 10:50:00,17.54,17.58,17.45,17.54,141000.0,17.54,17.58,17.45,17.54,141000.0
2013-10-30 10:55:00,17.54,17.56,17.41,17.55,120200.0,17.54,17.56,17.41,17.55,120200.0
2013-10-30 11:00:00,17.56,17.58,17.46,17.54,109500.0,17.56,17.58,17.46,17.54,109500.0
2013-10-30 11:05:00,17.55,17.78,17.54,17.63,237900.0,17.55,17.78,17.54,17.63,237900.0
2013-10-30 11:10:00,17.63,17.65,17.55,17.56,98500.0,17.63,17.65,17.55,17.56,98500.0
2013-10-30 11:15:00,17.56,17.57,17.32,17.38,153400.0,17.56,17.57,17.32,17.38,153400.0
2013-10-30 11:20:00,17.37,17.37,17.22,17.37,176200.0,17.37,17.37,17.22,17.37,176200.0
2013-10-30 11:25:00,17.37,17.5,17.36,17.5,62800.0,17.37,17.5,17.36,17.5,62800.0
2013-10-30 11:30:00,17.5,17.51,17.31,17.41,83200.0,17.5,17.51,17.31,17.41,83200.0
2013-10-30 11:35:00,17.41,17.42,17.33,17.35,94600.0,17.41,17.42,17.33,17.35,94600.0
2013-10-30 11:40:00,17.36,17.39,17.26,17.26,84300.0,17.36,17.39,17.26,17.26,84300.0
2013-10-30 11:45:00,17.26,17.33,17.2,17.28,95000.0,17.26,17.33,17.2,17.28,95000.0
2013-10-30 11:50:00,17.28,17.28,17.2,17.21,41500.0,17.28,17.28,17.2,17.21,41500.0
2013-10-30 11:55:00,17.22,17.28,17.21,17.28,39000.0,17.22,17.28,17.21,17.28,39000.0
2013-10-30 12:00:00,17.28,17.31,17.24,17.26,56100.0,17.28,17.31,17.24,17.26,56100.0
2013-10-30 12:05:00,17.26,17.3,17.21,17.23,60200.0,17.26,17.3,17.21,17.23,60200.0
2013-10-30 12:10:00,17.23,17.28,17.22,17.26,48300.0,17.23,17.28,17.22,17.26,48300.0
2013-10-30 12:15:00,17.26,17.29,17.26,17.29,34200.0,17.26,17.29,17.26,17.29,34200.0
2013-10-30 12:20:00,17.28,17.39,17.28,17.36,67500.0,17.28,17.39,17.28,17.36,67500.0
2013-10-30 12:25:00,17.35,17.35,17.26,17.32,53700.0,17.35,17.35,17.26,17.32,53700.0
2013-10-30 12:30:00,17.31,17.33,17.3,17.32,15700.0,17.31,17.33,17.3,17.32,15700.0
2013-10-30 12:35:00,17.31,17.33,17.28,17.3,54200.0,17.31,17.33,17.28,17.3,54200.0
2013-10-30 12:40:00,17.29,17.29,17.25,17.27,30500.0,17.29,17.29,17.25,17.27,30500.0
2013-10-30 12:45:00,17.28,17.3,17.21,17.21,56500.0,17.28,17.3,17.21,17.21,56500.0
2013-10-30 12:50:00,17.22,17.23,17.17,17.18,61100.0,17.22,17.23,17.17,17.18,61100.0
2013-10-30 12:55:00,17.17,17.23,17.15,17.23,61600.0,17.17,17.23,17.15,17.23,61600.0
2013-10-30 13:00:00,17.23,17.28,17.22,17.27,45200.0,17.23,17.28,17.22,17.27,45200.0
2013-10-30 13:05:00,17.27,17.29,17.24,17.25,29700.0,17.27,17.29,17.24,17.25,29700.0
2013-10-30 13:10:00,17.26,17.26,17.24,17.25,16900.0,17.26,17.26,17.24,17.25,16900.0
2013-10-30 13:15:00,17.24,17.27,17.24,17.26,17600.0,17.24,17.27,17.24,17.26,17600.0
2013-10-30 13:20:00,17.27,17.29,17.2,17.25,34400.0,17.27,17.29,17.2,17.25,34400.0
2013-10-30 13:25:00,17.25,17.26,17.16,17.18,44600.0,17.25,17.26,17.16,17.18,44600.0
2013-10-30 13:30:00,17.17,17.19,17.16,17.16,31800.0,17.17,17.19,17.16,17.16,31800.0
2013-10-30 13:35:00,17.16,17.18,17.09,17.1,66100.0,17.16,17.18,17.09,17.1,66100.0
2013-10-30 13:40:00,17.1,17.1,17.03,17.03,102000.0,17.1,17.1,17.03,17.03,102000.0
2013-10-30 13:45:00,17.03,17.06,17.02,17.03,74700.0,17.03,17.06,17.02,17.03,74700.0
2013-10-30 13:50:00,17.03,17.04,17.02,17.03,107900.0,17.03,17.04,17.02,17.03,107900.0
2013-10-30 13:55:00,17.03,17.06,17.02,17.06,48500.0,17.03,17.06,17.02,17.06,48500.0
2013-10-30 14:00:00,17.07,17.11,17.03,17.08,60500.0,17.07,17.11,17.03,17.08,60500.0
2013-10-30 14:05:00,17.09,17.15,17.04,17.05,54400.0,17.09,17.15,17.04,17.05,54400.0
2013-10-30 14:10:00,17.04,17.07,17.03,17.04,43100.0,17.04,17.07,17.03,17.04,43100.0
2013-10-30 14:15:00,17.04,17.05,17.03,17.04,132500.0,17.04,17.05,17.03,17.04,132500.0
2013-10-30 14:20:00,17.04,17.05,17.01,17.02,140600.0,17.04,17.05,17.01,17.02,140600.0
2013-10-30 14:25:00,17.02,17.07,16.98,17.06,192200.0,17.02,17.07,16.98,17.06,192200.0
2013-10-30 14:30:00,17.06,17.09,17.0,17.04,48700.0,17.06,17.09,17.0,17.04,48700.0
2013-10-30 14:35:00,17.04,17.04,16.96,16.96,70400.0,17.04,17.04,16.96,16.96,70400.0
2013-10-30 14:40:00,16.96,16.97,16.87,16.88,180700.0,16.96,16.97,16.87,16.88,180700.0
2013-10-30 14:45:00,16.88,16.95,16.88,16.93,139900.0,16.88,16.95,16.88,16.93,139900.0
2013-10-30 14:50:00,16.92,16.93,16.89,16.9,88200.0,16.92,16.93,16.89,16.9,88200.0
2013-10-30 14:55:00,16.9,16.96,16.89,16.95,107800.0,16.9,16.96,16.89,16.95,107800.0
2013-10-30 15:00:00,16.95,17.02,16.95,17.01,74600.0,16.95,17.02,16.95,17.01,74600.0
2013-10-30 15:05:00,17.02,17.06,17.01,17.06,58400.0,17.02,17.06,17.01,17.06,58400.0
2013-10-30 15:10:00,17.05,17.06,16.98,17.02,99100.0,17.05,17.06,16.98,17.02,99100.0
2013-10-30 15:15:00,17.02,17.09,17.02,17.08,39300.0,17.02,17.09,17.02,17.08,39300.0
2013-10-30 15:20:00,17.08,17.12,17.08,17.12,50400.0,17.08,17.12,17.08,17.12,50400.0
2013-10-30 15:25:00,17.12,17.14,17.04,17.14,114700.0,17.12,17.14,17.04,17.14,114700.0
2013-10-30 15:30:00,17.14,17.15,17.08,17.14,88200.0,17.14,17.15,17.08,17.14,88200.0
2013-10-30 15:35:00,17.14,17.24,17.14,17.23,195400.0,17.14,17.24,17.14,17.23,195400.0
2013-10-30 15:40:00,17.23,17.25,17.15,17.16,154700.0,17.23,17.25,17.15,17.16,154700.0
2013-10-30 15:45:00,17.16,17.17,17.05,17.07,152300.0,17.16,17.17,17.05,17.07,152300.0
2013-10-30 15:50:00,17.09,17.15,17.08,17.13,181100.0,17.09,17.15,17.08,17.13,181100.0
2013-10-30 15:55:00,17.13,17.15,17.11,17.14,342900.0,17.13,17.15,17.11,17.14,342900.0
2013-10-31 09:30:00,17.13,17.22,17.12,17.22,81700.0,17.13,17.22,17.12,17.22,81700.0
2013-10-31 09:35:00,17.22,17.25,17.1,17.22,148100.0,17.22,17.25,17.1,17.22,148100.0
2013-10-31 09:40:00,17.23,17.25,17.16,17.25,74200.0,17.23,17.25,17.16,17.25,74200.0
2013-10-31 09:45:00,17.27,17.35,17.27,17.34,106000.0,17.27,17.35,17.27,17.34,106000.0
2013-10-31 09:50:00,17.33,17.38,17.26,17.32,126200.0,17.33,17.38,17.26,17.32,126200.0
2013-10-31 09:55:00,17.32,17.34,17.25,17.29,154700.0,17.32,17.34,17.25,17.29,154700.0
2013-10-31 10:00:00,17.27,17.32,17.25,17.31,101300.0,17.27,17.32,17.25,17.31,101300.0
2013-10-31 10:05:00,17.3,17.33,17.27,17.33,92500.0,17.3,17.33,17.27,17.33,92500.0
2013-10-31 10:10:00,17.33,17.39,17.3,17.39,82200.0,17.33,17.39,17.3,17.39,82200.0
2013-10-31 10:15:00,17.39,17.46,17.38,17.43,93700.0,17.39,17.46,17.38,17.43,93700.0
2013-10-31 10:20:00,17.43,17.46,17.38,17.42,152200.0,17.43,17.46,17.38,17.42,152200.0
2013-10-31 10:25:00,17.42,17.45,17.41,17.42,116700.0,17.42,17.45,17.41,17.42,116700.0
2013-10-31 10:30:00,17.42,17.5,17.41,17.48,76600.0,17.42,17.5,17.41,17.48,76600.0
2013-10-31 10:35:00,17.47,17.52,17.44,17.48,108400.0,17.47,17.52,17.44,17.48,108400.0
2013-10-31 10:40:00,17.49,17.57,17.46,17.56,72100.0,17.49,17.57,17.46,17.56,72100.0
2013-10-31 10:45:00,17.56,17.64,17.56,17.63,50700.0,17.56,17.64,17.56,17.63,50700.0
2013-10-31 10:50:00,17.63,17.64,17.6,17.62,49200.0,17.63,17.64,17.6,17.62,49200.0
2013-10-31 10:55:00,17.62,17.64,17.56,17.63,50800.0,17.62,17.64,17.56,17.63,50800.0
2013-10-31 11:00:00,17.63,17.66,17.62,17.65,49200.0,17.63,17.66,17.62,17.65,49200.0
2013-10-31 11:05:00,17.65,17.69,17.64,17.68,70700.0,17.65,17.69,17.64,17.68,70700.0
2013-10-31 11:10:00,17.69,17.75,17.66,17.69,85200.0,17.69,17.75,17.66,17.69,85200.0
2013-10-31 11:15:00,17.68,17.76,17.65,17.7,98300.0,17.68,17.76,17.65,17.7,98300.0
2013-10-31 11:20:00,17.7,17.83,17.7,17.83,111300.0,17.7,17.83,17.7,17.83,111300.0
2013-10-31 11:25:00,17.83,17.89,17.81,17.84,79800.0,17.83,17.89,17.81,17.84,79800.0
2013-10-31 11:30:00,17.83,17.83,17.73,17.79,124800.0,17.83,17.83,17.73,17.79,124800.0
2013-10-31 11:35:00,17.79,17.85,17.79,17.84,34800.0,17.79,17.85,17.79,17.84,34800.0
2013-10-31 11:40:00,17.84,17.91,17.83,17.9,72500.0,17.84,17.91,17.83,17.9,72500.0
2013-10-31 11:45:00,17.89,17.93,17.87,17.93,49400.0,17.89,17.93,17.87,17.93,49400.0
2013-10-31 11:50:00,17.93,17.94,17.83,17.86,103100.0,17.93,17.94,17.83,17.86,103100.0
2013-10-31 11:55:00,17.86,17.86,17.82,17.84,57700.0,17.86,17.86,17.82,17.84,57700.0
2013-10-31 12:00:00,17.85,17.86,17.78,17.82,82800.0,17.85,17.86,17.78,17.82,82800.0
2013-10-31 12:05:00,17.82,17.91,17.82,17.89,45200.0,17.82,17.91,17.82,17.89,45200.0
2013-10-31 12:10:00,17.9,17.93,17.9,17.91,31100.0,17.9,17.93,17.9,17.91,31100.0
2013-10-31 12:15:00,17.92,17.95,17.91,17.94,102500.0,17.92,17.95,17.91,17.94,102500.0
2013-10-31 12:20:00,17.94,17.94,17.9,17.92,58400.0,17.94,17.94,17.9,17.92,58400.0
2013-10-31 12:25:00,17.92,18.17,17.92,18.11,380000.0,17.92,18.17,17.92,18.11,380000.0
2013-10-31 12:30:00,18.11,18.11,18.03,18.06,291600.0,18.11,18.11,18.03,18.06,291600.0
2013-10-31 12:35:00,18.05,18.05,17.97,17.97,361000.0,18.05,18.05,17.97,17.97,361000.0
2013-10-31 12:40:00,17.97,18.0,17.96,17.97,65900.0,17.97,18.0,17.96,17.97,65900.0
2013-10-31 12:45:00,17.97,17.97,17.89,17.95,295600.0,17.97,17.97,17.89,17.95,295600.0
2013-10-31 12:50:00,17.95,18.01,17.94,17.99,115200.0,17.95,18.01,17.94,17.99,115200.0
2013-10-31 12:55:00,17.99,18.04,17.98,18.02,86800.0,17.99,18.04,17.98,18.02,86800.0
2013-10-31 13:00:00,18.02,18.04,17.99,18.0,50100.0,18.02,18.04,17.99,18.0,50100.0
2013-10-31 13:05:00,18.0,18.06,18.0,18.02,54200.0,18.0,18.06,18.0,18.02,54200.0
2013-10-31 13:10:00,18.02,18.03,17.97,17.98,23700.0,18.02,18.03,17.97,17.98,23700.0
2013-10-31 13:15:00,17.98,18.03,17.98,18.01,44900.0,17.98,18.03,17.98,18.01,44900.0
2013-10-31 13:20:00,18.01,18.03,18.0,18.02,51500.0,18.01,18.03,18.0,18.02,51500.0
2013-10-31 13:25:00,18.02,18.03,18.01,18.03,36800.0,18.02,18.03,18.01,18.03,36800.0
2013-10-31 13:30:00,18.02,18.03,18.0,18.01,42200.0,18.02,18.03,18.0,18.01,42200.0
2013-10-31 13:35:00,18.01,18.02,17.98,17.99,44500.0,18.01,18.02,17.98,17.99,44500.0
2013-10-31 13:40:00,17.99,18.03,17.99,18.03,60400.0,17.99,18.03,17.99,18.03,60400.0
2013-10-31 13:45:00,18.03,18.04,18.02,18.02,31100.0,18.03,18.04,18.02,18.02,31100.0
2013-10-31 13:50:00,18.02,18.02,17.98,18.0,25100.0,18.02,18.02,17.98,18.0,25100.0
2013-10-31 13:55:00,17.99,18.02,17.98,18.02,52600.0,17.99,18.02,17.98,18.02,52600.0
2013-10-31 14:00:00,18.02,18.03,18.0,18.02,35500.0,18.02,18.03,18.0,18.02,35500.0
2013-10-31 14:05:00,18.02,18.02,18.0,18.02,26800.0,18.02,18.02,18.0,18.02,26800.0
2013-10-31 14:10:00,18.02,18.02,17.96,17.96,62500.0,18.02,18.02,17.96,17.96,62500.0
2013-10-31 14:15:00,17.96,17.97,17.92,17.95,158600.0,17.96,17.97,17.92,17.95,158600.0
2013-10-31 14:20:00,17.94,17.97,17.94,17.96,34800.0,17.94,17.97,17.94,17.96,34800.0
2013-10-31 14:25:00,17.97,17.98,17.95,17.95,39000.0,17.97,17.98,17.95,17.95,39000.0
2013-10-31 14:30:00,17.95,18.0,17.95,17.98,36800.0,17.95,18.0,17.95,17.98,36800.0
2013-10-31 14:35:00,17.98,18.02,17.98,18.02,25400.0,17.98,18.02,17.98,18.02,25400.0
2013-10-31 14:40:00,18.03,18.05,18.02,18.04,36300.0,18.03,18.05,18.02,18.04,36300.0
2013-10-31 14:45:00,18.04,18.07,18.02,18.06,114900.0,18.04,18.07,18.02,18.06,114900.0
2013-10-31 14:50:00,18.06,18.07,18.01,18.01,54000.0,18.06,18.07,18.01,18.01,54000.0
2013-10-31 14:55:00,18.0,18.05,18.0,18.04,39600.0,18.0,18.05,18.0,18.04,39600.0
2013-10-31 15:00:00,18.03,18.04,18.0,18.03,45300.0,18.03,18.04,18.0,18.03,45300.0
2013-10-31 15:05:00,18.04,18.04,17.98,17.99,50100.0,18.04,18.04,17.98,17.99,50100.0
2013-10-31 15:10:00,17.99,17.99,17.96,17.96,36700.0,17.99,17.99,17.96,17.96,36700.0
2013-10-31 15:15:00,17.96,17.97,17.95,17.95,44900.0,17.96,17.97,17.95,17.95,44900.0
2013-10-31 15:20:00,17.96,17.96,17.93,17.94,114200.0,17.96,17.96,17.93,17.94,114200.0
2013-10-31 15:25:00,17.94,17.94,17.87,17.88,102900.0,17.94,17.94,17.87,17.88,102900.0
2013-10-31 15:30:00,17.88,17.94,17.87,17.92,127300.0,17.88,17.94,17.87,17.92,127300.0
2013-10-31 15:35:00,17.92,17.99,17.92,17.96,128600.0,17.92,17.99,17.92,17.96,128600.0
2013-10-31 15:40:00,17.97,17.98,17.93,17.93,84700.0,17.97,17.98,17.93,17.93,84700.0
2013-10-31 15:45:00,17.93,17.98,17.9,17.98,171400.0,17.93,17.98,17.9,17.98,171400.0
2013-10-31 15:50:00,17.98,17.98,17.92,17.95,150200.0,17.98,17.98,17.92,17.95,150200.0
2013-10-31 15:55:00,17.95,17.96,17.9,17.9,242100.0,17.95,17.96,17.9,17.9,242100.0
2013-11-01 09:30:00,17.91,17.92,17.82,17.86,80200.0,17.91,17.92,17.82,17.86,80200.0
2013-11-01 09:35:00,17.86,17.94,17.84,17.84,46500.0,17.86,17.94,17.84,17.84,46500.0
2013-11-01 09:40:00,17.84,17.89,17.82,17.88,57400.0,17.84,17.89,17.82,17.88,57400.0
2013-11-01 09:45:00,17.89,17.91,17.82,17.83,36500.0,17.89,17.91,17.82,17.83,36500.0
2013-11-01 09:50:00,17.83,17.84,17.77,17.77,67400.0,17.83,17.84,17.77,17.77,67400.0
2013-11-01 09:55:00,17.77,17.82,17.73,17.77,63600.0,17.77,17.82,17.73,17.77,63600.0
2013-11-01 10:00:00,17.78,17.78,17.65,17.65,69300.0,17.78,17.78,17.65,17.65,69300.0
2013-11-01 10:05:00,17.65,17.72,17.64,17.68,111100.0,17.65,17.72,17.64,17.68,111100.0
2013-11-01 10:10:00,17.69,17.7,17.67,17.67,42000.0,17.69,17.7,17.67,17.67,42000.0
2013-11-01 10:15:00,17.66,17.68,17.51,17.51,111500.0,17.66,17.68,17.51,17.51,111500.0
2013-11-01 10:20:00,17.52,17.59,17.5,17.58,28800.0,17.52,17.59,17.5,17.58,28800.0
2013-11-01 10:25:00,17.57,17.63,17.57,17.59,52000.0,17.57,17.63,17.57,17.59,52000.0
2013-11-01 10:30:00,17.59,17.7,17.57,17.67,74700.0,17.59,17.7,17.57,17.67,74700.0
2013-11-01 10:35:00,17.67,17.68,17.64,17.65,54500.0,17.67,17.68,17.64,17.65,54500.0
2013-11-01 10:40:00,17.65,17.7,17.64,17.69,65000.0,17.65,17.7,17.64,17.69,65000.0
2013-11-01 10:45:00,17.69,17.74,17.66,17.73,44300.0,17.69,17.74,17.66,17.73,44300.0
2013-11-01 10:50:00,17.73,17.8,17.72,17.8,39300.0,17.73,17.8,17.72,17.8,39300.0
2013-11-01 10:55:00,17.8,17.87,17.79,17.86,34100.0,17.8,17.87,17.79,17.86,34100.0
2013-11-01 11:00:00,17.86,17.88,17.81,17.87,32600.0,17.86,17.88,17.81,17.87,32600.0
2013-11-01 11:05:00,17.86,17.86,17.79,17.81,33800.0,17.86,17.86,17.79,17.81,33800.0
2013-11-01 11:10:00,17.8,17.81,17.78,17.8,34300.0,17.8,17.81,17.78,17.8,34300.0
2013-11-01 11:15:00,17.8,17.8,17.72,17.74,50800.0,17.8,17.8,17.72,17.74,50800.0
2013-11-01 11:20:00,17.75,17.77,17.74,17.76,46300.0,17.75,17.77,17.74,17.76,46300.0
2013-11-01 11:25:00,17.77,17.87,17.77,17.87,29900.0,17.77,17.87,17.77,17.87,29900.0
2013-11-01 11:30:00,17.87,17.87,17.8,17.86,34200.0,17.87,17.87,17.8,17.86,34200.0
2013-11-01 11:35:00,17.87,17.9,17.86,17.88,25100.0,17.87,17.9,17.86,17.88,25100.0
2013-11-01 11:40:00,17.87,17.92,17.87,17.91,47400.0,17.87,17.92,17.87,17.91,47400.0
2013-11-01 11:45:00,17.91,17.93,17.89,17.92,22200.0,17.91,17.93,17.89,17.92,22200.0
2013-11-01 11:50:00,17.93,17.94,17.91,17.92,24100.0,17.93,17.94,17.91,17.92,24100.0
2013-11-01 11:55:00,17.91,17.93,17.82,17.82,34500.0,17.91,17.93,17.82,17.82,34500.0
2013-11-01 12:00:00,17.82,17.85,17.82,17.85,22900.0,17.82,17.85,17.82,17.85,22900.0
2013-11-01 12:05:00,17.85,17.92,17.84,17.9,22700.0,17.85,17.92,17.84,17.9,22700.0
2013-11-01 12:10:00,17.91,17.94,17.9,17.91,19300.0,17.91,17.94,17.9,17.91,19300.0
2013-11-01 12:15:00,17.91,17.94,17.88,17.88,12700.0,17.91,17.94,17.88,17.88,12700.0
2013-11-01 12:20:00,17.88,17.94,17.88,17.94,17100.0,17.88,17.94,17.88,17.94,17100.0
2013-11-01 12:25:00,17.93,17.94,17.9,17.9,14800.0,17.93,17.94,17.9,17.9,14800.0
2013-11-01 12:30:00,17.9,17.94,17.9,17.92,19000.0,17.9,17.94,17.9,17.92,19000.0
2013-11-01 12:35:00,17.92,17.96,17.91,17.91,32400.0,17.92,17.96,17.91,17.91,32400.0
2013-11-01 12:40:00,17.92,17.92,17.88,17.9,12200.0,17.92,17.92,17.88,17.9,12200.0
2013-11-01 12:45:00,17.9,17.94,17.9,17.92,16500.0,17.9,17.94,17.9,17.92,16500.0
2013-11-01 12:50:00,17.92,17.92,17.9,17.9,15100.0,17.92,17.92,17.9,17.9,15100.0
2013-11-01 12:55:00,17.9,17.9,17.89,17.89,11700.0,17.9,17.9,17.89,17.89,11700.0
2013-11-01 13:00:00,17.89,17.91,17.85,17.85,30000.0,17.89,17.91,17.85,17.85,30000.0
2013-11-01 13:05:00,17.85,17.86,17.83,17.84,18400.0,17.85,17.86,17.83,17.84,18400.0
2013-11-01 13:10:00,17.85,17.85,17.8,17.8,27400.0,17.85,17.85,17.8,17.8,27400.0
2013-11-01 13:15:00,17.8,17.83,17.8,17.83,11900.0,17.8,17.83,17.8,17.83,11900.0
2013-11-01 13:20:00,17.82,17.82,17.81,17.82,6800.0,17.82,17.82,17.81,17.82,6800.0
2013-11-01 13:25:00,17.82,17.85,17.81,17.81,23100.0,17.82,17.85,17.81,17.81,23100.0
2013-11-01 13:30:00,17.82,17.82,17.8,17.81,5900.0,17.82,17.82,17.8,17.81,5900.0
2013-11-01 13:35:00,17.81,17.86,17.81,17.85,28600.0,17.81,17.86,17.81,17.85,28600.0
2013-11-01 13:40:00,17.85,17.87,17.85,17.85,18900.0,17.85,17.87,17.85,17.85,18900.0
2013-11-01 13:45:00,17.86,17.86,17.84,17.84,12100.0,17.86,17.86,17.84,17.84,12100.0
2013-11-01 13:50:00,17.85,17.88,17.85,17.86,20700.0,17.85,17.88,17.85,17.86,20700.0
2013-11-01 13:55:00,17.86,17.88,17.86,17.88,16200.0,17.86,17.88,17.86,17.88,16200.0
2013-11-01 14:00:00,17.88,17.91,17.87,17.89,32200.0,17.88,17.91,17.87,17.89,32200.0
2013-11-01 14:05:00,17.9,17.91,17.9,17.91,18000.0,17.9,17.91,17.9,17.91,18000.0
2013-11-01 14:10:00,17.92,17.92,17.89,17.89,15200.0,17.92,17.92,17.89,17.89,15200.0
2013-11-01 14:15:00,17.89,17.89,17.88,17.88,18800.0,17.89,17.89,17.88,17.88,18800.0
2013-11-01 14:20:00,17.88,17.89,17.88,17.89,7900.0,17.88,17.89,17.88,17.89,7900.0
2013-11-01 14:25:00,17.89,17.9,17.87,17.87,24300.0,17.89,17.9,17.87,17.87,24300.0
2013-11-01 14:30:00,17.87,17.88,17.85,17.86,34700.0,17.87,17.88,17.85,17.86,34700.0
2013-11-01 14:35:00,17.86,17.87,17.85,17.86,20600.0,17.86,17.87,17.85,17.86,20600.0
2013-11-01 14:40:00,17.85,17.87,17.85,17.86,31700.0,17.85,17.87,17.85,17.86,31700.0
2013-11-01 14:45:00,17.86,17.86,17.84,17.84,27300.0,17.86,17.86,17.84,17.84,27300.0
2013-11-01 14:50:00,17.85,17.87,17.81,17.82,67400.0,17.85,17.87,17.81,17.82,67400.0
2013-11-01 14:55:00,17.81,17.82,17.78,17.78,23100.0,17.81,17.82,17.78,17.78,23100.0
2013-11-01 15:00:00,17.78,17.8,17.77,17.8,31100.0,17.78,17.8,17.77,17.8,31100.0
2013-11-01 15:05:00,17.8,17.81,17.77,17.77,28100.0,17.8,17.81,17.77,17.77,28100.0
2013-11-01 15:10:00,17.78,17.81,17.77,17.8,24000.0,17.78,17.81,17.77,17.8,24000.0
2013-11-01 15:15:00,17.8,17.8,17.79,17.8,33500.0,17.8,17.8,17.79,17.8,33500.0
2013-11-01 15:20:00,17.79,17.82,17.79,17.81,26600.0,17.79,17.82,17.79,17.81,26600.0
2013-11-01 15:25:00,17.81,17.83,17.81,17.82,31000.0,17.81,17.83,17.81,17.82,31000.0
2013-11-01 15:30:00,17.81,17.87,17.81,17.86,40000.0,17.81,17.87,17.81,17.86,40000.0
2013-11-01 15:35:00,17.86,17.88,17.85,17.86,34100.0,17.86,17.88,17.85,17.86,34100.0
2013-11-01 15:40:00,17.86,17.9,17.86,17.88,52200.0,17.86,17.9,17.86,17.88,52200.0
2013-11-01 15:45:00,17.88,17.92,17.88,17.92,66600.0,17.88,17.92,17.88,17.92,66600.0
2013-11-01 15:50:00,17.92,18.03,17.92,17.93,337100.0,17.92,18.03,17.92,17.93,337100.0
2013-11-01 15:55:00,17.92,17.98,17.92,17.96,257900.0,17.92,17.98,17.92,17.96,257900.0
2013-11-04 09:30:00,17.99,18.01,17.98,18.0,44700.0,17.99,18.01,17.98,18.0,44700.0
2013-11-04 09:35:00,17.99,18.0,17.92,17.93,50700.0,17.99,18.0,17.92,17.93,50700.0
2013-11-04 09:40:00,17.93,17.94,17.85,17.86,29500.0,17.93,17.94,17.85,17.86,29500.0
2013-11-04 09:45:00,17.87,17.9,17.84,17.88,32300.0,17.87,17.9,17.84,17.88,32300.0
2013-11-04 09:50:00,17.88,17.93,17.87,17.92,34400.0,17.88,17.93,17.87,17.92,34400.0
2013-11-04 09:55:00,17.93,18.01,17.92,18.0,68100.0,17.93,18.01,17.92,18.0,68100.0
2013-11-04 10:00:00,18.0,18.08,17.98,18.08,50300.0,18.0,18.08,17.98,18.08,50300.0
2013-11-04 10:05:00,18.08,18.13,18.07,18.08,68400.0,18.08,18.13,18.07,18.08,68400.0
2013-11-04 10:10:00,18.07,18.14,18.06,18.14,59900.0,18.07,18.14,18.06,18.14,59900.0
2013-11-04 10:15:00,18.14,18.15,18.11,18.11,16200.0,18.14,18.15,18.11,18.11,16200.0
2013-11-04 10:20:00,18.11,18.16,18.11,18.13,58600.0,18.11,18.16,18.11,18.13,58600.0
2013-11-04 10:25:00,18.13,18.18,18.12,18.16,47000.0,18.13,18.18,18.12,18.16,47000.0
2013-11-04 10:30:00,18.16,18.18,18.14,18.16,36600.0,18.16,18.18,18.14,18.16,36600.0
2013-11-04 10:35:00,18.16,18.18,18.12,18.13,34400.0,18.16,18.18,18.12,18.13,34400.0
2013-11-04 10:40:00,18.14,18.14,18.07,18.07,41000.0,18.14,18.14,18.07,18.07,41000.0
2013-11-04 10:45:00,18.08,18.11,18.08,18.1,40700.0,18.08,18.11,18.08,18.1,40700.0
2013-11-04 10:50:00,18.1,18.11,18.03,18.04,43400.0,18.1,18.11,18.03,18.04,43400.0
2013-11-04 10:55:00,18.04,18.04,18.0,18.02,109100.0,18.04,18.04,18.0,18.02,109100.0
2013-11-04 11:00:00,18.01,18.1,18.01,18.1,55800.0,18.01,18.1,18.01,18.1,55800.0
2013-11-04 11:05:00,18.09,18.17,18.09,18.13,68400.0,18.09,18.17,18.09,18.13,68400.0
2013-11-04 11:10:00,18.13,18.15,18.11,18.14,29000.0,18.13,18.15,18.11,18.14,29000.0
2013-11-04 11:15:00,18.14,18.2,18.14,18.2,36300.0,18.14,18.2,18.14,18.2,36300.0
2013-11-04 11:20:00,18.2,18.24,18.19,18.19,81200.0,18.2,18.24,18.19,18.19,81200.0
2013-11-04 11:25:00,18.21,18.21,18.13,18.13,59200.0,18.21,18.21,18.13,18.13,59200.0
2013-11-04 11:30:00,18.13,18.17,18.12,18.13,21100.0,18.13,18.17,18.12,18.13,21100.0
2013-11-04 11:35:00,18.14,18.22,18.14,18.22,23600.0,18.14,18.22,18.14,18.22,23600.0
2013-11-04 11:40:00,18.22,18.22,18.17,18.18,22300.0,18.22,18.22,18.17,18.18,22300.0
2013-11-04 11:45:00,18.18,18.18,18.13,18.15,92900.0,18.18,18.18,18.13,18.15,92900.0
2013-11-04 11:50:00,18.16,18.23,18.16,18.23,33400.0,18.16,18.23,18.16,18.23,33400.0
2013-11-04 11:55:00,18.22,18.29,18.22,18.28,66300.0,18.22,18.29,18.22,18.28,66300.0
2013-11-04 12:00:00,18.27,18.3,18.27,18.29,54300.0,18.27,18.3,18.27,18.29,54300.0
2013-11-04 12:05:00,18.28,18.3,18.28,18.28,12800.0,18.28,18.3,18.28,18.28,12800.0
2013-11-04 12:10:00,18.27,18.27,18.25,18.25,20900.0,18.27,18.27,18.25,18.25,20900.0
2013-11-04 12:15:00,18.26,18.3,18.24,18.27,64500.0,18.26,18.3,18.24,18.27,64500.0
2013-11-04 12:20:00,18.27,18.28,18.24,18.25,21000.0,18.27,18.28,18.24,18.25,21000.0
2013-11-04 12:25:00,18.24,18.26,18.24,18.25,15400.0,18.24,18.26,18.24,18.25,15400.0
2013-11-04 12:30:00,18.25,18.25,18.2,18.2,30600.0,18.25,18.25,18.2,18.2,30600.0
2013-11-04 12:35:00,18.21,18.21,18.17,18.2,29300.0,18.21,18.21,18.17,18.2,29300.0
2013-11-04 12:40:00,18.2,18.24,18.19,18.2,60200.0,18.2,18.24,18.19,18.2,60200.0
2013-11-04 12:45:00,18.19,18.2,18.18,18.19,8500.0,18.19,18.2,18.18,18.19,8500.0
2013-11-04 12:50:00,18.18,18.19,18.18,18.19,2500.0,18.18,18.19,18.18,18.19,2500.0
2013-11-04 12:55:00,18.19,18.24,18.19,18.23,23200.0,18.19,18.24,18.19,18.23,23200.0
2013-11-04 13:00:00,18.23,18.23,18.21,18.22,34300.0,18.23,18.23,18.21,18.22,34300.0
2013-11-04 13:05:00,18.22,18.25,18.2,18.25,22100.0,18.22,18.25,18.2,18.25,22100.0
2013-11-04 13:10:00,18.25,18.25,18.23,18.25,20000.0,18.25,18.25,18.23,18.25,20000.0
2013-11-04 13:15:00,18.25,18.25,18.23,18.24,18900.0,18.25,18.25,18.23,18.24,18900.0
2013-11-04 13:20:00,18.23,18.25,18.22,18.24,22800.0,18.23,18.25,18.22,18.24,22800.0
2013-11-04 13:25:00,18.23,18.26,18.22,18.24,60500.0,18.23,18.26,18.22,18.24,60500.0
2013-11-04 13:30:00,18.24,18.25,18.21,18.25,36500.0,18.24,18.25,18.21,18.25,36500.0
2013-11-04 13:35:00,18.24,18.26,18.24,18.26,18900.0,18.24,18.26,18.24,18.26,18900.0
2013-11-04 13:40:00,18.26,18.26,18.24,18.24,18200.0,18.26,18.26,18.24,18.24,18200.0
2013-11-04 13:45:00,18.25,18.26,18.22,18.25,18900.0,18.25,18.26,18.22,18.25,18900.0
2013-11-04 13:50:00,18.25,18.26,18.22,18.26,60600.0,18.25,18.26,18.22,18.26,60600.0
2013-11-04 13:55:00,18.26,18.28,18.25,18.28,16100.0,18.26,18.28,18.25,18.28,16100.0
2013-11-04 14:00:00,18.28,18.29,18.26,18.29,27600.0,18.28,18.29,18.26,18.29,27600.0
2013-11-04 14:05:00,18.29,18.29,18.28,18.29,23400.0,18.29,18.29,18.28,18.29,23400.0
2013-11-04 14:10:00,18.29,18.31,18.29,18.3,29800.0,18.29,18.31,18.29,18.3,29800.0
2013-11-04 14:15:00,18.3,18.31,18.27,18.29,32400.0,18.3,18.31,18.27,18.29,32400.0
2013-11-04 14:20:00,18.29,18.29,18.25,18.26,34700.0,18.29,18.29,18.25,18.26,34700.0
2013-11-04 14:25:00,18.27,18.28,18.26,18.28,18200.0,18.27,18.28,18.26,18.28,18200.0
2013-11-04 14:30:00,18.27,18.28,18.25,18.27,46000.0,18.27,18.28,18.25,18.27,46000.0
2013-11-04 14:35:00,18.26,18.3,18.26,18.28,33400.0,18.26,18.3,18.26,18.28,33400.0
2013-11-04 14:40:00,18.28,18.31,18.28,18.3,18400.0,18.28,18.31,18.28,18.3,18400.0
2013-11-04 14:45:00,18.31,18.33,18.3,18.32,23800.0,18.31,18.33,18.3,18.32,23800.0
2013-11-04 14:50:00,18.31,18.33,18.3,18.3,33300.0,18.31,18.33,18.3,18.3,33300.0
2013-11-04 14:55:00,18.3,18.32,18.3,18.31,25900.0,18.3,18.32,18.3,18.31,25900.0
2013-11-04 15:00:00,18.31,18.33,18.3,18.33,26900.0,18.31,18.33,18.3,18.33,26900.0
2013-11-04 15:05:00,18.33,18.33,18.3,18.3,37200.0,18.33,18.33,18.3,18.3,37200.0
2013-11-04 15:10:00,18.3,18.32,18.3,18.32,13800.0,18.3,18.32,18.3,18.32,13800.0
2013-11-04 15:15:00,18.32,18.33,18.3,18.3,62700.0,18.32,18.33,18.3,18.3,62700.0
2013-11-04 15:20:00,18.3,18.32,18.29,18.3,48000.0,18.3,18.32,18.29,18.3,48000.0
2013-11-04 15:25:00,18.29,18.31,18.29,18.31,29200.0,18.29,18.31,18.29,18.31,29200.0
2013-11-04 15:30:00,18.31,18.31,18.29,18.29,65700.0,18.31,18.31,18.29,18.29,65700.0
2013-11-04 15:35:00,18.3,18.32,18.29,18.32,94600.0,18.3,18.32,18.29,18.32,94600.0
2013-11-04 15:40:00,18.32,18.35,18.31,18.35,130600.0,18.32,18.35,18.31,18.35,130600.0
2013-11-04 15:45:00,18.35,18.38,18.34,18.35,181900.0,18.35,18.38,18.34,18.35,181900.0
2013-11-04 15:50:00,18.35,18.37,18.32,18.33,81800.0,18.35,18.37,18.32,18.33,81800.0
2013-11-04 15:55:00,18.32,18.35,18.32,18.35,134900.0,18.32,18.35,18.32,18.35,134900.0
2013-11-05 09:30:00,18.15,18.17,17.87,18.02,103000.0,18.15,18.17,17.87,18.02,103000.0
2013-11-05 09:35:00,18.01,18.01,17.94,18.0,66100.0,18.01,18.01,17.94,18.0,66100.0
2013-11-05 09:40:00,18.0,18.06,17.99,17.99,19800.0,18.0,18.06,17.99,17.99,19800.0
2013-11-05 09:45:00,17.98,18.03,17.96,18.03,48900.0,17.98,18.03,17.96,18.03,48900.0
2013-11-05 09:50:00,18.02,18.05,17.99,17.99,31300.0,18.02,18.05,17.99,17.99,31300.0
2013-11-05 09:55:00,17.99,18.09,17.96,18.09,34700.0,17.99,18.09,17.96,18.09,34700.0
2013-11-05 10:00:00,18.09,18.12,18.03,18.11,25000.0,18.09,18.12,18.03,18.11,25000.0
2013-11-05 10:05:00,18.11,18.15,18.11,18.14,45600.0,18.11,18.15,18.11,18.14,45600.0
2013-11-05 10:10:00,18.13,18.13,18.08,18.08,12100.0,18.13,18.13,18.08,18.08,12100.0
2013-11-05 10:15:00,18.08,18.1,18.07,18.08,23400.0,18.08,18.1,18.07,18.08,23400.0
2013-11-05 10:20:00,18.08,18.15,18.08,18.15,11300.0,18.08,18.15,18.08,18.15,11300.0
2013-11-05 10:25:00,18.14,18.15,18.13,18.14,24500.0,18.14,18.15,18.13,18.14,24500.0
2013-11-05 10:30:00,18.15,18.18,18.15,18.17,41800.0,18.15,18.18,18.15,18.17,41800.0
2013-11-05 10:35:00,18.17,18.21,18.17,18.18,27300.0,18.17,18.21,18.17,18.18,27300.0
2013-11-05 10:40:00,18.18,18.23,18.18,18.2,29100.0,18.18,18.23,18.18,18.2,29100.0
2013-11-05 10:45:00,18.2,18.21,18.19,18.19,14800.0,18.2,18.21,18.19,18.19,14800.0
2013-11-05 10:50:00,18.2,18.22,18.17,18.2,31500.0,18.2,18.22,18.17,18.2,31500.0
2013-11-05 10:55:00,18.2,18.2,18.14,18.14,14100.0,18.2,18.2,18.14,18.14,14100.0
2013-11-05 11:00:00,18.14,18.2,18.14,18.19,33700.0,18.14,18.2,18.14,18.19,33700.0
2013-11-05 11:05:00,18.18,18.19,18.17,18.19,8200.0,18.18,18.19,18.17,18.19,8200.0
2013-11-05 11:10:00,18.18,18.21,18.16,18.16,27800.0,18.18,18.21,18.16,18.16,27800.0
2013-11-05 11:15:00,18.15,18.16,18.15,18.16,8700.0,18.15,18.16,18.15,18.16,8700.0
2013-11-05 11:20:00,18.17,18.18,18.15,18.16,10300.0,18.17,18.18,18.15,18.16,10300.0
2013-11-05 11:25:00,18.17,18.18,18.16,18.17,14200.0,18.17,18.18,18.16,18.17,14200.0
2013-11-05 11:30:00,18.17,18.2,18.17,18.18,28000.0,18.17,18.2,18.17,18.18,28000.0
2013-11-05 11:35:00,18.18,18.18,18.17,18.17,13900.0,18.18,18.18,18.17,18.17,13900.0
2013-11-05 11:40:00,18.18,18.19,18.17,18.17,27900.0,18.18,18.19,18.17,18.17,27900.0
2013-11-05 11:45:00,18.18,18.2,18.17,18.2,15300.0,18.18,18.2,18.17,18.2,15300.0
2013-11-05 11:50:00,18.2,18.23,18.2,18.22,16600.0,18.2,18.23,18.2,18.22,16600.0
2013-11-05 11:55:00,18.21,18.21,18.18,18.18,17800.0,18.21,18.21,18.18,18.18,17800.0
2013-11-05 12:00:00,18.18,18.22,18.18,18.2,94600.0,18.18,18.22,18.18,18.2,94600.0
2013-11-05 12:05:00,18.2,18.24,18.2,18.22,15900.0,18.2,18.24,18.2,18.22,15900.0
2013-11-05 12:10:00,18.23,18.23,18.22,18.23,3500.0,18.23,18.23,18.22,18.23,3500.0
2013-11-05 12:15:00,18.24,18.26,18.21,18.25,40300.0,18.24,18.26,18.21,18.25,40300.0
2013-11-05 12:20:00,18.25,18.3,18.25,18.28,20000.0,18.25,18.3,18.25,18.28,20000.0
2013-11-05 12:25:00,18.28,18.28,18.25,18.25,11300.0,18.28,18.28,18.25,18.25,11300.0
2013-11-05 12:30:00,18.26,18.27,18.25,18.25,10300.0,18.26,18.27,18.25,18.25,10300.0
2013-11-05 12:35:00,18.25,18.28,18.24,18.28,16800.0,18.25,18.28,18.24,18.28,16800.0
2013-11-05 12:40:00,18.28,18.28,18.25,18.25,13400.0,18.28,18.28,18.25,18.25,13400.0
2013-11-05 12:45:00,18.25,18.25,18.23,18.24,16000.0,18.25,18.25,18.23,18.24,16000.0
2013-11-05 12:50:00,18.24,18.27,18.24,18.24,12600.0,18.24,18.27,18.24,18.24,12600.0
2013-11-05 12:55:00,18.24,18.25,18.24,18.24,4200.0,18.24,18.25,18.24,18.24,4200.0
2013-11-05 13:00:00,18.24,18.25,18.23,18.24,11900.0,18.24,18.25,18.23,18.24,11900.0
2013-11-05 13:05:00,18.23,18.26,18.23,18.25,13300.0,18.23,18.26,18.23,18.25,13300.0
2013-11-05 13:10:00,18.26,18.27,18.25,18.26,16900.0,18.26,18.27,18.25,18.26,16900.0
2013-11-05 13:15:00,18.25,18.25,18.24,18.25,6900.0,18.25,18.25,18.24,18.25,6900.0
2013-11-05 13:20:00,18.24,18.27,18.22,18.23,45900.0,18.24,18.27,18.22,18.23,45900.0
2013-11-05 13:25:00,18.24,18.26,18.24,18.26,16500.0,18.24,18.26,18.24,18.26,16500.0
2013-11-05 13:30:00,18.26,18.27,18.25,18.26,35100.0,18.26,18.27,18.25,18.26,35100.0
2013-11-05 13:35:00,18.27,18.28,18.26,18.27,8000.0,18.27,18.28,18.26,18.27,8000.0
2013-11-05 13:40:00,18.27,18.3,18.27,18.29,14100.0,18.27,18.3,18.27,18.29,14100.0
2013-11-05 13:45:00,18.29,18.3,18.28,18.29,8100.0,18.29,18.3,18.28,18.29,8100.0
2013-11-05 13:50:00,18.28,18.29,18.26,18.26,19800.0,18.28,18.29,18.26,18.26,19800.0
2013-11-05 13:55:00,18.26,18.27,18.25,18.26,16500.0,18.26,18.27,18.25,18.26,16500.0
2013-11-05 14:00:00,18.26,18.3,18.26,18.3,49000.0,18.26,18.3,18.26,18.3,49000.0
2013-11-05 14:05:00,18.3,18.32,18.29,18.31,33400.0,18.3,18.32,18.29,18.31,33400.0
2013-11-05 14:10:00,18.31,18.34,18.31,18.34,28400.0,18.31,18.34,18.31,18.34,28400.0
2013-11-05 14:15:00,18.34,18.35,18.33,18.34,14200.0,18.34,18.35,18.33,18.34,14200.0
2013-11-05 14:20:00,18.34,18.43,18.34,18.43,62100.0,18.34,18.43,18.34,18.43,62100.0
2013-11-05 14:25:00,18.43,18.45,18.4,18.4,92700.0,18.43,18.45,18.4,18.4,92700.0
2013-11-05 14:30:00,18.41,18.44,18.4,18.44,12800.0,18.41,18.44,18.4,18.44,12800.0
2013-11-05 14:35:00,18.43,18.45,18.42,18.45,50600.0,18.43,18.45,18.42,18.45,50600.0
2013-11-05 14:40:00,18.45,18.46,18.44,18.45,14100.0,18.45,18.46,18.44,18.45,14100.0
2013-11-05 14:45:00,18.45,18.46,18.41,18.41,30400.0,18.45,18.46,18.41,18.41,30400.0
2013-11-05 14:50:00,18.41,18.44,18.41,18.42,36300.0,18.41,18.44,18.41,18.42,36300.0
2013-11-05 14:55:00,18.41,18.42,18.4,18.4,56900.0,18.41,18.42,18.4,18.4,56900.0
2013-11-05 15:00:00,18.41,18.41,18.38,18.41,24200.0,18.41,18.41,18.38,18.41,24200.0
2013-11-05 15:05:00,18.41,18.42,18.4,18.41,10100.0,18.41,18.42,18.4,18.41,10100.0
2013-11-05 15:10:00,18.41,18.42,18.4,18.4,21400.0,18.41,18.42,18.4,18.4,21400.0
2013-11-05 15:15:00,18.4,18.41,18.36,18.37,53200.0,18.4,18.41,18.36,18.37,53200.0
2013-11-05 15:20:00,18.37,18.38,18.31,18.33,46300.0,18.37,18.38,18.31,18.33,46300.0
2013-11-05 15:25:00,18.32,18.33,18.31,18.32,23300.0,18.32,18.33,18.31,18.32,23300.0
2013-11-05 15:30:00,18.32,18.36,18.32,18.32,36100.0,18.32,18.36,18.32,18.32,36100.0
2013-11-05 15:35:00,18.32,18.33,18.26,18.3,126300.0,18.32,18.33,18.26,18.3,126300.0
2013-11-05 15:40:00,18.3,18.3,18.26,18.26,29000.0,18.3,18.3,18.26,18.26,29000.0
2013-11-05 15:45:00,18.27,18.32,18.26,18.3,93500.0,18.27,18.32,18.26,18.3,93500.0
2013-11-05 15:50:00,18.29,18.3,18.27,18.29,63500.0,18.29,18.3,18.27,18.29,63500.0
2013-11-05 15:55:00,18.29,18.29,18.23,18.23,126900.0,18.29,18.29,18.23,18.23,126900.0
2013-11-06 09:30:00,18.4,18.4,18.24,18.36,34400.0,18.4,18.4,18.24,18.36,34400.0
2013-11-06 09:35:00,18.37,18.39,18.3,18.39,29100.0,18.37,18.39,18.3,18.39,29100.0
2013-11-06 09:40:00,18.39,18.39,18.35,18.37,41700.0,18.39,18.39,18.35,18.37,41700.0
2013-11-06 09:45:00,18.36,18.4,18.34,18.37,34200.0,18.36,18.4,18.34,18.37,34200.0
2013-11-06 09:50:00,18.38,18.48,18.37,18.47,54700.0,18.38,18.48,18.37,18.47,54700.0
2013-11-06 09:55:00,18.46,18.47,18.42,18.46,47300.0,18.46,18.47,18.42,18.46,47300.0
2013-11-06 10:00:00,18.46,18.47,18.39,18.41,45800.0,18.46,18.47,18.39,18.41,45800.0
2013-11-06 10:05:00,18.42,18.45,18.35,18.38,40200.0,18.42,18.45,18.35,18.38,40200.0
2013-11-06 10:10:00,18.38,18.39,18.35,18.37,20300.0,18.38,18.39,18.35,18.37,20300.0
2013-11-06 10:15:00,18.38,18.38,18.28,18.34,41900.0,18.38,18.38,18.28,18.34,41900.0
2013-11-06 10:20:00,18.34,18.35,18.26,18.27,25400.0,18.34,18.35,18.26,18.27,25400.0
2013-11-06 10:25:00,18.27,18.27,18.2,18.21,24300.0,18.27,18.27,18.2,18.21,24300.0
2013-11-06 10:30:00,18.21,18.22,18.15,18.19,52300.0,18.21,18.22,18.15,18.19,52300.0
2013-11-06 10:35:00,18.2,18.26,18.2,18.23,20000.0,18.2,18.26,18.2,18.23,20000.0
2013-11-06 10:40:00,18.23,18.26,18.21,18.24,19400.0,18.23,18.26,18.21,18.24,19400.0
2013-11-06 10:45:00,18.23,18.25,18.21,18.24,17300.0,18.23,18.25,18.21,18.24,17300.0
2013-11-06 10:50:00,18.24,18.24,18.14,18.15,33200.0,18.24,18.24,18.14,18.15,33200.0
2013-11-06 10:55:00,18.16,18.19,18.15,18.18,20000.0,18.16,18.19,18.15,18.18,20000.0
2013-11-06 11:00:00,18.18,18.18,18.06,18.1,48300.0,18.18,18.18,18.06,18.1,48300.0
2013-11-06 11:05:00,18.09,18.11,18.05,18.05,67800.0,18.09,18.11,18.05,18.05,67800.0
2013-11-06 11:10:00,18.05,18.07,18.0,18.02,127400.0,18.05,18.07,18.0,18.02,127400.0
2013-11-06 11:15:00,18.03,18.04,17.98,18.03,75600.0,18.03,18.04,17.98,18.03,75600.0
2013-11-06 11:20:00,18.03,18.09,18.03,18.09,20000.0,18.03,18.09,18.03,18.09,20000.0
2013-11-06 11:25:00,18.09,18.09,18.06,18.09,10900.0,18.09,18.09,18.06,18.09,10900.0
2013-11-06 11:30:00,18.08,18.08,18.05,18.07,17600.0,18.08,18.08,18.05,18.07,17600.0
2013-11-06 11:35:00,18.08,18.09,18.05,18.09,14200.0,18.08,18.09,18.05,18.09,14200.0
2013-11-06 11:40:00,18.09,18.09,18.04,18.07,11800.0,18.09,18.09,18.04,18.07,11800.0
2013-11-06 11:45:00,18.07,18.1,18.05,18.1,25900.0,18.07,18.1,18.05,18.1,25900.0
2013-11-06 11:50:00,18.1,18.11,18.07,18.07,27100.0,18.1,18.11,18.07,18.07,27100.0
2013-11-06 11:55:00,18.07,18.07,18.04,18.05,17000.0,18.07,18.07,18.04,18.05,17000.0
2013-11-06 12:00:00,18.06,18.06,17.99,17.99,29400.0,18.06,18.06,17.99,17.99,29400.0
2013-11-06 12:05:00,17.99,18.01,17.99,17.99,45900.0,17.99,18.01,17.99,17.99,45900.0
2013-11-06 12:10:00,17.99,17.99,17.94,17.95,24300.0,17.99,17.99,17.94,17.95,24300.0
2013-11-06 12:15:00,17.95,17.98,17.95,17.96,8300.0,17.95,17.98,17.95,17.96,8300.0
2013-11-06 12:20:00,17.96,17.98,17.96,17.96,6600.0,17.96,17.98,17.96,17.96,6600.0
2013-11-06 12:25:00,17.97,17.98,17.95,17.95,17500.0,17.97,17.98,17.95,17.95,17500.0
2013-11-06 12:30:00,17.95,17.96,17.94,17.95,5900.0,17.95,17.96,17.94,17.95,5900.0
2013-11-06 12:35:00,17.96,18.01,17.96,18.0,27700.0,17.96,18.01,17.96,18.0,27700.0
2013-11-06 12:40:00,18.0,18.0,17.98,17.98,31500.0,18.0,18.0,17.98,17.98,31500.0
2013-11-06 12:45:00,17.98,18.0,17.98,17.99,4800.0,17.98,18.0,17.98,17.99,4800.0
2013-11-06 12:50:00,18.0,18.0,17.98,17.99,14700.0,18.0,18.0,17.98,17.99,14700.0
2013-11-06 12:55:00,18.0,18.0,17.99,17.99,8000.0,18.0,18.0,17.99,17.99,8000.0
2013-11-06 13:00:00,17.99,18.03,17.98,18.01,10200.0,17.99,18.03,17.98,18.01,10200.0
2013-11-06 13:05:00,18.01,18.05,18.01,18.03,8400.0,18.01,18.05,18.01,18.03,8400.0
2013-11-06 13:10:00,18.03,18.06,18.03,18.06,18900.0,18.03,18.06,18.03,18.06,18900.0
2013-11-06 13:15:00,18.06,18.06,18.03,18.05,17400.0,18.06,18.06,18.03,18.05,17400.0
2013-11-06 13:20:00,18.05,18.05,18.02,18.03,21800.0,18.05,18.05,18.02,18.03,21800.0
2013-11-06 13:25:00,18.03,18.08,18.01,18.07,29400.0,18.03,18.08,18.01,18.07,29400.0
2013-11-06 13:30:00,18.06,18.06,18.03,18.06,19600.0,18.06,18.06,18.03,18.06,19600.0
2013-11-06 13:35:00,18.06,18.07,18.02,18.03,17800.0,18.06,18.07,18.02,18.03,17800.0
2013-11-06 13:40:00,18.03,18.05,18.02,18.03,14400.0,18.03,18.05,18.02,18.03,14400.0
2013-11-06 13:45:00,18.03,18.04,18.01,18.02,9900.0,18.03,18.04,18.01,18.02,9900.0
2013-11-06 13:50:00,18.02,18.03,17.98,17.98,13100.0,18.02,18.03,17.98,17.98,13100.0
2013-11-06 13:55:00,17.98,18.0,17.95,17.99,28300.0,17.98,18.0,17.95,17.99,28300.0
2013-11-06 14:00:00,17.98,18.02,17.98,17.99,25000.0,17.98,18.02,17.98,17.99,25000.0
2013-11-06 14:05:00,17.99,18.01,17.99,18.01,8200.0,17.99,18.01,17.99,18.01,8200.0
2013-11-06 14:10:00,18.0,18.01,17.98,18.0,19000.0,18.0,18.01,17.98,18.0,19000.0
2013-11-06 14:15:00,18.0,18.0,17.98,17.99,7200.0,18.0,18.0,17.98,17.99,7200.0
2013-11-06 14:20:00,18.0,18.01,17.99,18.0,11100.0,18.0,18.01,17.99,18.0,11100.0
2013-11-06 14:25:00,18.0,18.01,17.98,17.98,28500.0,18.0,18.01,17.98,17.98,28500.0
2013-11-06 14:30:00,17.99,18.0,17.97,17.97,26800.0,17.99,18.0,17.97,17.97,26800.0
2013-11-06 14:35:00,17.97,17.99,17.96,17.97,32400.0,17.97,17.99,17.96,17.97,32400.0
2013-11-06 14:40:00,17.98,17.99,17.96,17.98,12200.0,17.98,17.99,17.96,17.98,12200.0
2013-11-06 14:45:00,17.99,17.99,17.95,17.97,17900.0,17.99,17.99,17.95,17.97,17900.0
2013-11-06 14:50:00,17.97,17.98,17.96,17.97,28000.0,17.97,17.98,17.96,17.97,28000.0
2013-11-06 14:55:00,17.96,17.97,17.94,17.95,34300.0,17.96,17.97,17.94,17.95,34300.0
2013-11-06 15:00:00,17.95,17.95,17.94,17.94,5700.0,17.95,17.95,17.94,17.94,5700.0
2013-11-06 15:05:00,17.95,17.96,17.9,17.93,83800.0,17.95,17.96,17.9,17.93,83800.0
2013-11-06 15:10:00,17.92,17.93,17.91,17.91,11700.0,17.92,17.93,17.91,17.91,11700.0
2013-11-06 15:15:00,17.91,17.93,17.89,17.91,28000.0,17.91,17.93,17.89,17.91,28000.0
2013-11-06 15:20:00,17.91,17.92,17.9,17.91,43400.0,17.91,17.92,17.9,17.91,43400.0
2013-11-06 15:25:00,17.91,17.91,17.88,17.88,72600.0,17.91,17.91,17.88,17.88,72600.0
2013-11-06 15:30:00,17.89,17.89,17.86,17.86,35000.0,17.89,17.89,17.86,17.86,35000.0
2013-11-06 15:35:00,17.86,17.87,17.83,17.84,73900.0,17.86,17.87,17.83,17.84,73900.0
2013-11-06 15:40:00,17.84,17.85,17.82,17.85,62400.0,17.84,17.85,17.82,17.85,62400.0
2013-11-06 15:45:00,17.84,17.85,17.79,17.8,71300.0,17.84,17.85,17.79,17.8,71300.0
2013-11-06 15:50:00,17.8,17.85,17.79,17.84,65400.0,17.8,17.85,17.79,17.84,65400.0
2013-11-06 15:55:00,17.84,17.84,17.82,17.83,131800.0,17.84,17.84,17.82,17.83,131800.0
2013-11-07 09:30:00,17.89,17.9,17.75,17.8,70600.0,17.89,17.9,17.75,17.8,70600.0
2013-11-07 09:35:00,17.82,17.83,17.76,17.82,19300.0,17.82,17.83,17.76,17.82,19300.0
2013-11-07 09:40:00,17.81,17.92,17.81,17.92,39700.0,17.81,17.92,17.81,17.92,39700.0
2013-11-07 09:45:00,17.9,17.9,17.77,17.77,37600.0,17.9,17.9,17.77,17.77,37600.0
2013-11-07 09:50:00,17.78,17.79,17.69,17.7,32500.0,17.78,17.79,17.69,17.7,32500.0
2013-11-07 09:55:00,17.7,17.7,17.65,17.69,42100.0,17.7,17.7,17.65,17.69,42100.0
2013-11-07 10:00:00,17.68,17.71,17.65,17.67,32500.0,17.68,17.71,17.65,17.67,32500.0
2013-11-07 10:05:00,17.67,17.67,17.55,17.58,57300.0,17.67,17.67,17.55,17.58,57300.0
2013-11-07 10:10:00,17.57,17.57,17.46,17.51,91300.0,17.57,17.57,17.46,17.51,91300.0
2013-11-07 10:15:00,17.51,17.53,17.42,17.44,60100.0,17.51,17.53,17.42,17.44,60100.0
2013-11-07 10:20:00,17.43,17.52,17.43,17.5,59700.0,17.43,17.52,17.43,17.5,59700.0
2013-11-07 10:25:00,17.49,17.53,17.49,17.52,69100.0,17.49,17.53,17.49,17.52,69100.0
2013-11-07 10:30:00,17.51,17.51,17.48,17.5,38700.0,17.51,17.51,17.48,17.5,38700.0
2013-11-07 10:35:00,17.49,17.52,17.48,17.49,38000.0,17.49,17.52,17.48,17.49,38000.0
2013-11-07 10:40:00,17.49,17.53,17.47,17.5,45100.0,17.49,17.53,17.47,17.5,45100.0
2013-11-07 10:45:00,17.51,17.53,17.49,17.51,37500.0,17.51,17.53,17.49,17.51,37500.0
2013-11-07 10:50:00,17.52,17.55,17.51,17.54,34100.0,17.52,17.55,17.51,17.54,34100.0
2013-11-07 10:55:00,17.55,17.56,17.5,17.5,12300.0,17.55,17.56,17.5,17.5,12300.0
2013-11-07 11:00:00,17.51,17.52,17.48,17.48,30700.0,17.51,17.52,17.48,17.48,30700.0
2013-11-07 11:05:00,17.49,17.49,17.41,17.43,34400.0,17.49,17.49,17.41,17.43,34400.0
2013-11-07 11:10:00,17.42,17.45,17.38,17.41,53300.0,17.42,17.45,17.38,17.41,53300.0
2013-11-07 11:15:00,17.4,17.41,17.34,17.35,65600.0,17.4,17.41,17.34,17.35,65600.0
2013-11-07 11:20:00,17.35,17.43,17.35,17.43,31200.0,17.35,17.43,17.35,17.43,31200.0
2013-11-07 11:25:00,17.43,17.44,17.38,17.41,24100.0,17.43,17.44,17.38,17.41,24100.0
2013-11-07 11:30:00,17.41,17.51,17.41,17.51,24600.0,17.41,17.51,17.41,17.51,24600.0
2013-11-07 11:35:00,17.51,17.53,17.49,17.49,27600.0,17.51,17.53,17.49,17.49,27600.0
2013-11-07 11:40:00,17.5,17.51,17.49,17.51,13500.0,17.5,17.51,17.49,17.51,13500.0
2013-11-07 11:45:00,17.5,17.52,17.5,17.51,4000.0,17.5,17.52,17.5,17.51,4000.0
2013-11-07 11:50:00,17.5,17.53,17.49,17.53,31300.0,17.5,17.53,17.49,17.53,31300.0
2013-11-07 11:55:00,17.53,17.61,17.53,17.6,43600.0,17.53,17.61,17.53,17.6,43600.0
2013-11-07 12:00:00,17.61,17.64,17.59,17.61,38300.0,17.61,17.64,17.59,17.61,38300.0
2013-11-07 12:05:00,17.6,17.66,17.6,17.63,24000.0,17.6,17.66,17.6,17.63,24000.0
2013-11-07 12:10:00,17.64,17.67,17.63,17.67,9200.0,17.64,17.67,17.63,17.67,9200.0
2013-11-07 12:15:00,17.67,17.68,17.62,17.62,17800.0,17.67,17.68,17.62,17.62,17800.0
2013-11-07 12:20:00,17.62,17.63,17.58,17.59,17100.0,17.62,17.63,17.58,17.59,17100.0
2013-11-07 12:25:00,17.59,17.61,17.58,17.59,11500.0,17.59,17.61,17.58,17.59,11500.0
2013-11-07 12:30:00,17.6,17.62,17.59,17.61,12400.0,17.6,17.62,17.59,17.61,12400.0
2013-11-07 12:35:00,17.6,17.61,17.57,17.6,6700.0,17.6,17.61,17.57,17.6,6700.0
2013-11-07 12:40:00,17.6,17.62,17.59,17.61,4200.0,17.6,17.62,17.59,17.61,4200.0
2013-11-07 12:45:00,17.61,17.64,17.58,17.6,16000.0,17.61,17.64,17.58,17.6,16000.0
2013-11-07 12:50:00,17.59,17.6,17.56,17.56,6400.0,17.59,17.6,17.56,17.56,6400.0
2013-11-07 12:55:00,17.57,17.59,17.57,17.57,10000.0,17.57,17.59,17.57,17.57,10000.0
2013-11-07 13:00:00,17.57,17.62,17.57,17.58,34100.0,17.57,17.62,17.57,17.58,34100.0
2013-11-07 13:05:00,17.57,17.61,17.57,17.58,21900.0,17.57,17.61,17.57,17.58,21900.0
2013-11-07 13:10:00,17.57,17.58,17.54,17.55,45500.0,17.57,17.58,17.54,17.55,45500.0
2013-11-07 13:15:00,17.54,17.57,17.54,17.57,24300.0,17.54,17.57,17.54,17.57,24300.0
2013-11-07 13:20:00,17.57,17.57,17.5,17.53,40700.0,17.57,17.57,17.5,17.53,40700.0
2013-11-07 13:25:00,17.53,17.54,17.5,17.51,14500.0,17.53,17.54,17.5,17.51,14500.0
2013-11-07 13:30:00,17.5,17.54,17.5,17.53,27700.0,17.5,17.54,17.5,17.53,27700.0
2013-11-07 13:35:00,17.53,17.55,17.52,17.55,54300.0,17.53,17.55,17.52,17.55,54300.0
2013-11-07 13:40:00,17.55,17.56,17.52,17.56,25300.0,17.55,17.56,17.52,17.56,25300.0
2013-11-07 13:45:00,17.55,17.58,17.54,17.57,59400.0,17.55,17.58,17.54,17.57,59400.0
2013-11-07 13:50:00,17.57,17.63,17.56,17.6,27600.0,17.57,17.63,17.56,17.6,27600.0
2013-11-07 13:55:00,17.6,17.63,17.59,17.62,20500.0,17.6,17.63,17.59,17.62,20500.0
2013-11-07 14:00:00,17.62,17.63,17.56,17.57,38800.0,17.62,17.63,17.56,17.57,38800.0
2013-11-07 14:05:00,17.57,17.6,17.55,17.55,28500.0,17.57,17.6,17.55,17.55,28500.0
2013-11-07 14:10:00,17.55,17.57,17.55,17.55,18000.0,17.55,17.57,17.55,17.55,18000.0
2013-11-07 14:15:00,17.55,17.59,17.53,17.59,37400.0,17.55,17.59,17.53,17.59,37400.0
2013-11-07 14:20:00,17.58,17.59,17.55,17.57,31000.0,17.58,17.59,17.55,17.57,31000.0
2013-11-07 14:25:00,17.57,17.57,17.53,17.53,15200.0,17.57,17.57,17.53,17.53,15200.0
2013-11-07 14:30:00,17.53,17.53,17.5,17.51,36000.0,17.53,17.53,17.5,17.51,36000.0
2013-11-07 14:35:00,17.51,17.52,17.49,17.52,16500.0,17.51,17.52,17.49,17.52,16500.0
2013-11-07 14:40:00,17.52,17.54,17.51,17.52,15200.0,17.52,17.54,17.51,17.52,15200.0
2013-11-07 14:45:00,17.52,17.53,17.51,17.52,14900.0,17.52,17.53,17.51,17.52,14900.0
2013-11-07 14:50:00,17.52,17.54,17.5,17.54,20500.0,17.52,17.54,17.5,17.54,20500.0
2013-11-07 14:55:00,17.54,17.56,17.53,17.55,33900.0,17.54,17.56,17.53,17.55,33900.0
2013-11-07 15:00:00,17.55,17.59,17.53,17.55,68700.0,17.55,17.59,17.53,17.55,68700.0
2013-11-07 15:05:00,17.55,17.56,17.53,17.53,18100.0,17.55,17.56,17.53,17.53,18100.0
2013-11-07 15:10:00,17.54,17.55,17.52,17.53,37600.0,17.54,17.55,17.52,17.53,37600.0
2013-11-07 15:15:00,17.53,17.58,17.53,17.58,50100.0,17.53,17.58,17.53,17.58,50100.0
2013-11-07 15:20:00,17.57,17.58,17.53,17.53,35700.0,17.57,17.58,17.53,17.53,35700.0
2013-11-07 15:25:00,17.53,17.56,17.52,17.53,59400.0,17.53,17.56,17.52,17.53,59400.0
2013-11-07 15:30:00,17.53,17.53,17.48,17.49,95700.0,17.53,17.53,17.48,17.49,95700.0
2013-11-07 15:35:00,17.5,17.5,17.44,17.48,74300.0,17.5,17.5,17.44,17.48,74300.0
2013-11-07 15:40:00,17.48,17.48,17.42,17.42,76200.0,17.48,17.48,17.42,17.42,76200.0
2013-11-07 15:45:00,17.42,17.44,17.41,17.42,63600.0,17.42,17.44,17.41,17.42,63600.0
2013-11-07 15:50:00,17.42,17.43,17.38,17.39,88700.0,17.42,17.43,17.38,17.39,88700.0
2013-11-07 15:55:00,17.38,17.4,17.38,17.39,178200.0,17.38,17.4,17.38,17.39,178200.0
2013-11-08 09:30:00,17.32,17.41,17.29,17.32,59900.0,17.32,17.41,17.29,17.32,59900.0
2013-11-08 09:35:00,17.34,17.36,17.28,17.31,26900.0,17.34,17.36,17.28,17.31,26900.0
2013-11-08 09:40:00,17.31,17.34,17.21,17.33,37800.0,17.31,17.34,17.21,17.33,37800.0
2013-11-08 09:45:00,17.33,17.36,17.26,17.29,313900.0,17.33,17.36,17.26,17.29,313900.0
2013-11-08 09:50:00,17.28,17.32,17.27,17.32,42700.0,17.28,17.32,17.27,17.32,42700.0
2013-11-08 09:55:00,17.31,17.32,17.27,17.29,14500.0,17.31,17.32,17.27,17.29,14500.0
2013-11-08 10:00:00,17.29,17.44,17.29,17.44,35500.0,17.29,17.44,17.29,17.44,35500.0
2013-11-08 10:05:00,17.45,17.53,17.44,17.53,23800.0,17.45,17.53,17.44,17.53,23800.0
2013-11-08 10:10:00,17.52,17.61,17.51,17.59,54600.0,17.52,17.61,17.51,17.59,54600.0
2013-11-08 10:15:00,17.6,17.7,17.58,17.7,43900.0,17.6,17.7,17.58,17.7,43900.0
2013-11-08 10:20:00,17.69,17.71,17.61,17.65,40000.0,17.69,17.71,17.61,17.65,40000.0
2013-11-08 10:25:00,17.64,17.68,17.61,17.66,34500.0,17.64,17.68,17.61,17.66,34500.0
2013-11-08 10:30:00,17.66,17.75,17.66,17.71,43700.0,17.66,17.75,17.66,17.71,43700.0
2013-11-08 10:35:00,17.72,17.74,17.63,17.67,46600.0,17.72,17.74,17.63,17.67,46600.0
2013-11-08 10:40:00,17.67,17.69,17.61,17.65,15200.0,17.67,17.69,17.61,17.65,15200.0
2013-11-08 10:45:00,17.66,17.71,17.63,17.7,23300.0,17.66,17.71,17.63,17.7,23300.0
2013-11-08 10:50:00,17.69,17.69,17.58,17.59,20400.0,17.69,17.69,17.58,17.59,20400.0
2013-11-08 10:55:00,17.6,17.64,17.59,17.63,14500.0,17.6,17.64,17.59,17.63,14500.0
2013-11-08 11:00:00,17.64,17.64,17.6,17.61,10500.0,17.64,17.64,17.6,17.61,10500.0
2013-11-08 11:05:00,17.61,17.62,17.55,17.6,32100.0,17.61,17.62,17.55,17.6,32100.0
2013-11-08 11:10:00,17.6,17.62,17.6,17.61,18700.0,17.6,17.62,17.6,17.61,18700.0
2013-11-08 11:15:00,17.61,17.62,17.58,17.61,16200.0,17.61,17.62,17.58,17.61,16200.0
2013-11-08 11:20:00,17.61,17.61,17.56,17.58,14100.0,17.61,17.61,17.56,17.58,14100.0
2013-11-08 11:25:00,17.57,17.58,17.55,17.57,13100.0,17.57,17.58,17.55,17.57,13100.0
2013-11-08 11:30:00,17.57,17.59,17.55,17.55,5900.0,17.57,17.59,17.55,17.55,5900.0
2013-11-08 11:35:00,17.56,17.62,17.56,17.59,20200.0,17.56,17.62,17.56,17.59,20200.0
2013-11-08 11:40:00,17.59,17.59,17.52,17.53,22900.0,17.59,17.59,17.52,17.53,22900.0
2013-11-08 11:45:00,17.53,17.54,17.53,17.53,14200.0,17.53,17.54,17.53,17.53,14200.0
2013-11-08 11:50:00,17.52,17.57,17.52,17.57,12700.0,17.52,17.57,17.52,17.57,12700.0
2013-11-08 11:55:00,17.58,17.6,17.57,17.57,16400.0,17.58,17.6,17.57,17.57,16400.0
2013-11-08 12:00:00,17.58,17.6,17.55,17.58,19200.0,17.58,17.6,17.55,17.58,19200.0
2013-11-08 12:05:00,17.57,17.57,17.56,17.57,22900.0,17.57,17.57,17.56,17.57,22900.0
2013-11-08 12:10:00,17.56,17.57,17.54,17.56,13300.0,17.56,17.57,17.54,17.56,13300.0
2013-11-08 12:15:00,17.56,17.58,17.56,17.56,24200.0,17.56,17.58,17.56,17.56,24200.0
2013-11-08 12:20:00,17.56,17.6,17.56,17.58,18100.0,17.56,17.6,17.56,17.58,18100.0
2013-11-08 12:25:00,17.59,17.62,17.59,17.6,13500.0,17.59,17.62,17.59,17.6,13500.0
2013-11-08 12:30:00,17.61,17.62,17.58,17.59,13900.0,17.61,17.62,17.58,17.59,13900.0
2013-11-08 12:35:00,17.59,17.62,17.59,17.61,14600.0,17.59,17.62,17.59,17.61,14600.0
2013-11-08 12:40:00,17.6,17.63,17.59,17.61,12400.0,17.6,17.63,17.59,17.61,12400.0
2013-11-08 12:45:00,17.6,17.63,17.59,17.61,20000.0,17.6,17.63,17.59,17.61,20000.0
2013-11-08 12:50:00,17.61,17.63,17.58,17.62,12800.0,17.61,17.63,17.58,17.62,12800.0
2013-11-08 12:55:00,17.62,17.63,17.6,17.63,81900.0,17.62,17.63,17.6,17.63,81900.0
2013-11-08 13:00:00,17.63,17.64,17.62,17.64,18600.0,17.63,17.64,17.62,17.64,18600.0
2013-11-08 13:05:00,17.63,17.67,17.63,17.64,20300.0,17.63,17.67,17.63,17.64,20300.0
2013-11-08 13:10:00,17.63,17.63,17.6,17.61,11300.0,17.63,17.63,17.6,17.61,11300.0
2013-11-08 13:15:00,17.61,17.62,17.59,17.62,19600.0,17.61,17.62,17.59,17.62,19600.0
2013-11-08 13:20:00,17.62,17.62,17.59,17.6,14600.0,17.62,17.62,17.59,17.6,14600.0
2013-11-08 13:25:00,17.6,17.66,17.6,17.64,46800.0,17.6,17.66,17.6,17.64,46800.0
2013-11-08 13:30:00,17.64,17.69,17.62,17.68,31400.0,17.64,17.69,17.62,17.68,31400.0
2013-11-08 13:35:00,17.67,17.69,17.66,17.69,18200.0,17.67,17.69,17.66,17.69,18200.0
2013-11-08 13:40:00,17.69,17.7,17.67,17.67,5800.0,17.69,17.7,17.67,17.67,5800.0
2013-11-08 13:45:00,17.67,17.68,17.63,17.65,20800.0,17.67,17.68,17.63,17.65,20800.0
2013-11-08 13:50:00,17.64,17.64,17.61,17.61,10200.0,17.64,17.64,17.61,17.61,10200.0
2013-11-08 13:55:00,17.61,17.62,17.59,17.59,11600.0,17.61,17.62,17.59,17.59,11600.0
2013-11-08 14:00:00,17.6,17.61,17.58,17.61,9700.0,17.6,17.61,17.58,17.61,9700.0
2013-11-08 14:05:00,17.6,17.6,17.57,17.59,10200.0,17.6,17.6,17.57,17.59,10200.0
2013-11-08 14:10:00,17.58,17.6,17.56,17.59,13000.0,17.58,17.6,17.56,17.59,13000.0
2013-11-08 14:15:00,17.58,17.59,17.56,17.57,14800.0,17.58,17.59,17.56,17.57,14800.0
2013-11-08 14:20:00,17.57,17.59,17.57,17.58,8800.0,17.57,17.59,17.57,17.58,8800.0
2013-11-08 14:25:00,17.58,17.59,17.57,17.58,11100.0,17.58,17.59,17.57,17.58,11100.0
2013-11-08 14:30:00,17.59,17.59,17.56,17.57,21000.0,17.59,17.59,17.56,17.57,21000.0
2013-11-08 14:35:00,17.56,17.61,17.56,17.58,24400.0,17.56,17.61,17.56,17.58,24400.0
2013-11-08 14:40:00,17.58,17.6,17.55,17.55,24600.0,17.58,17.6,17.55,17.55,24600.0
2013-11-08 14:45:00,17.55,17.56,17.55,17.55,9400.0,17.55,17.56,17.55,17.55,9400.0
2013-11-08 14:50:00,17.55,17.57,17.54,17.55,21700.0,17.55,17.57,17.54,17.55,21700.0
2013-11-08 14:55:00,17.54,17.56,17.54,17.55,12500.0,17.54,17.56,17.54,17.55,12500.0
2013-11-08 15:00:00,17.55,17.55,17.51,17.51,22200.0,17.55,17.55,17.51,17.51,22200.0
2013-11-08 15:05:00,17.51,17.52,17.5,17.51,30500.0,17.51,17.52,17.5,17.51,30500.0
2013-11-08 15:10:00,17.51,17.55,17.5,17.55,34300.0,17.51,17.55,17.5,17.55,34300.0
2013-11-08 15:15:00,17.54,17.57,17.53,17.53,45700.0,17.54,17.57,17.53,17.53,45700.0
2013-11-08 15:20:00,17.54,17.55,17.53,17.55,34100.0,17.54,17.55,17.53,17.55,34100.0
2013-11-08 15:25:00,17.54,17.58,17.53,17.57,66700.0,17.54,17.58,17.53,17.57,66700.0
2013-11-08 15:30:00,17.57,17.57,17.55,17.57,28000.0,17.57,17.57,17.55,17.57,28000.0
2013-11-08 15:35:00,17.56,17.59,17.54,17.58,70200.0,17.56,17.59,17.54,17.58,70200.0
2013-11-08 15:40:00,17.58,17.59,17.56,17.57,48000.0,17.58,17.59,17.56,17.57,48000.0
2013-11-08 15:45:00,17.56,17.57,17.5,17.51,585600.0,17.56,17.57,17.5,17.51,585600.0
2013-11-08 15:50:00,17.51,17.52,17.5,17.5,73400.0,17.51,17.52,17.5,17.5,73400.0
2013-11-08 15:55:00,17.5,17.52,17.5,17.52,135800.0,17.5,17.52,17.5,17.52,135800.0
2013-11-11 09:30:00,17.88,17.92,17.7,17.76,113700.0,17.88,17.92,17.7,17.76,113700.0
2013-11-11 09:35:00,17.75,17.86,17.73,17.78,75900.0,17.75,17.86,17.73,17.78,75900.0
2013-11-11 09:40:00,17.76,17.82,17.74,17.78,30300.0,17.76,17.82,17.74,17.78,30300.0
2013-11-11 09:45:00,17.79,17.81,17.76,17.81,18500.0,17.79,17.81,17.76,17.81,18500.0
2013-11-11 09:50:00,17.81,17.88,17.8,17.83,51000.0,17.81,17.88,17.8,17.83,51000.0
2013-11-11 09:55:00,17.85,17.88,17.83,17.88,27200.0,17.85,17.88,17.83,17.88,27200.0
2013-11-11 10:00:00,17.88,17.91,17.88,17.89,37300.0,17.88,17.91,17.88,17.89,37300.0
2013-11-11 10:05:00,17.9,17.9,17.84,17.89,33400.0,17.9,17.9,17.84,17.89,33400.0
2013-11-11 10:10:00,17.9,17.96,17.89,17.93,77800.0,17.9,17.96,17.89,17.93,77800.0
2013-11-11 10:15:00,17.93,17.96,17.92,17.94,27200.0,17.93,17.96,17.92,17.94,27200.0
2013-11-11 10:20:00,17.95,17.98,17.9,17.96,60900.0,17.95,17.98,17.9,17.96,60900.0
2013-11-11 10:25:00,17.96,17.96,17.91,17.91,48500.0,17.96,17.96,17.91,17.91,48500.0
2013-11-11 10:30:00,17.93,17.95,17.89,17.9,18600.0,17.93,17.95,17.89,17.9,18600.0
2013-11-11 10:35:00,17.9,17.91,17.83,17.86,49300.0,17.9,17.91,17.83,17.86,49300.0
2013-11-11 10:40:00,17.87,17.89,17.86,17.86,20400.0,17.87,17.89,17.86,17.86,20400.0
2013-11-11 10:45:00,17.85,17.88,17.82,17.84,16800.0,17.85,17.88,17.82,17.84,16800.0
2013-11-11 10:50:00,17.84,17.87,17.82,17.83,18800.0,17.84,17.87,17.82,17.83,18800.0
2013-11-11 10:55:00,17.84,17.84,17.8,17.81,19200.0,17.84,17.84,17.8,17.81,19200.0
2013-11-11 11:00:00,17.81,17.81,17.71,17.73,34000.0,17.81,17.81,17.71,17.73,34000.0
2013-11-11 11:05:00,17.72,17.81,17.72,17.79,15400.0,17.72,17.81,17.72,17.79,15400.0
2013-11-11 11:10:00,17.8,17.8,17.77,17.79,11300.0,17.8,17.8,17.77,17.79,11300.0
2013-11-11 11:15:00,17.78,17.83,17.78,17.82,24100.0,17.78,17.83,17.78,17.82,24100.0
2013-11-11 11:20:00,17.83,17.88,17.82,17.86,13100.0,17.83,17.88,17.82,17.86,13100.0
2013-11-11 11:25:00,17.86,17.9,17.86,17.86,20900.0,17.86,17.9,17.86,17.86,20900.0
2013-11-11 11:30:00,17.86,17.9,17.85,17.89,82100.0,17.86,17.9,17.85,17.89,82100.0
2013-11-11 11:35:00,17.89,17.92,17.88,17.92,25600.0,17.89,17.92,17.88,17.92,25600.0
2013-11-11 11:40:00,17.91,17.95,17.91,17.94,29800.0,17.91,17.95,17.91,17.94,29800.0
2013-11-11 11:45:00,17.95,17.96,17.93,17.96,24600.0,17.95,17.96,17.93,17.96,24600.0
2013-11-11 11:50:00,17.96,17.98,17.95,17.96,29300.0,17.96,17.98,17.95,17.96,29300.0
2013-11-11 11:55:00,17.97,17.98,17.93,17.95,31000.0,17.97,17.98,17.93,17.95,31000.0
2013-11-11 12:00:00,17.95,17.95,17.93,17.93,14300.0,17.95,17.95,17.93,17.93,14300.0
2013-11-11 12:05:00,17.93,17.94,17.88,17.92,29800.0,17.93,17.94,17.88,17.92,29800.0
2013-11-11 12:10:00,17.92,17.92,17.84,17.86,21500.0,17.92,17.92,17.84,17.86,21500.0
2013-11-11 12:15:00,17.86,17.86,17.85,17.85,10100.0,17.86,17.86,17.85,17.85,10100.0
2013-11-11 12:20:00,17.86,17.91,17.85,17.9,17800.0,17.86,17.91,17.85,17.9,17800.0
2013-11-11 12:25:00,17.89,17.9,17.86,17.89,27700.0,17.89,17.9,17.86,17.89,27700.0
2013-11-11 12:30:00,17.9,17.9,17.87,17.87,13500.0,17.9,17.9,17.87,17.87,13500.0
2013-11-11 12:35:00,17.87,17.87,17.85,17.87,12000.0,17.87,17.87,17.85,17.87,12000.0
2013-11-11 12:40:00,17.88,17.88,17.86,17.88,13000.0,17.88,17.88,17.86,17.88,13000.0
2013-11-11 12:45:00,17.87,17.9,17.86,17.87,16300.0,17.87,17.9,17.86,17.87,16300.0
2013-11-11 12:50:00,17.88,17.89,17.85,17.89,17000.0,17.88,17.89,17.85,17.89,17000.0
2013-11-11 12:55:00,17.88,17.88,17.87,17.88,8200.0,17.88,17.88,17.87,17.88,8200.0
2013-11-11 13:00:00,17.88,17.92,17.88,17.9,25400.0,17.88,17.92,17.88,17.9,25400.0
2013-11-11 13:05:00,17.91,17.95,17.91,17.94,13100.0,17.91,17.95,17.91,17.94,13100.0
2013-11-11 13:10:00,17.94,17.94,17.91,17.91,11500.0,17.94,17.94,17.91,17.91,11500.0
2013-11-11 13:15:00,17.91,17.91,17.89,17.91,22400.0,17.91,17.91,17.89,17.91,22400.0
2013-11-11 13:20:00,17.91,17.92,17.89,17.91,22000.0,17.91,17.92,17.89,17.91,22000.0
2013-11-11 13:25:00,17.92,17.94,17.92,17.92,5700.0,17.92,17.94,17.92,17.92,5700.0
2013-11-11 13:30:00,17.93,17.94,17.91,17.91,8600.0,17.93,17.94,17.91,17.91,8600.0
2013-11-11 13:35:00,17.91,17.92,17.9,17.92,18700.0,17.91,17.92,17.9,17.92,18700.0
2013-11-11 13:40:00,17.92,17.92,17.88,17.9,16400.0,17.92,17.92,17.88,17.9,16400.0
2013-11-11 13:45:00,17.9,17.92,17.89,17.92,8600.0,17.9,17.92,17.89,17.92,8600.0
2013-11-11 13:50:00,17.92,17.92,17.91,17.92,13100.0,17.92,17.92,17.91,17.92,13100.0
2013-11-11 13:55:00,17.92,17.92,17.89,17.89,9200.0,17.92,17.92,17.89,17.89,9200.0
2013-11-11 14:00:00,17.9,17.91,17.88,17.89,15600.0,17.9,17.91,17.88,17.89,15600.0
2013-11-11 14:05:00,17.89,17.92,17.89,17.91,19300.0,17.89,17.92,17.89,17.91,19300.0
2013-11-11 14:10:00,17.91,17.95,17.91,17.94,23200.0,17.91,17.95,17.91,17.94,23200.0
2013-11-11 14:15:00,17.94,17.95,17.92,17.94,15600.0,17.94,17.95,17.92,17.94,15600.0
2013-11-11 14:20:00,17.94,17.95,17.93,17.93,18500.0,17.94,17.95,17.93,17.93,18500.0
2013-11-11 14:25:00,17.94,17.96,17.93,17.95,25800.0,17.94,17.96,17.93,17.95,25800.0
2013-11-11 14:30:00,17.95,17.97,17.95,17.97,5500.0,17.95,17.97,17.95,17.97,5500.0
2013-11-11 14:35:00,17.97,17.98,17.96,17.98,6800.0,17.97,17.98,17.96,17.98,6800.0
2013-11-11 14:40:00,17.98,18.0,17.97,17.97,29100.0,17.98,18.0,17.97,17.97,29100.0
2013-11-11 14:45:00,17.97,18.0,17.96,17.97,62400.0,17.97,18.0,17.96,17.97,62400.0
2013-11-11 14:50:00,17.97,17.98,17.96,17.96,21800.0,17.97,17.98,17.96,17.96,21800.0
2013-11-11 14:55:00,17.96,17.97,17.95,17.97,6400.0,17.96,17.97,17.95,17.97,6400.0
2013-11-11 15:00:00,17.96,17.97,17.94,17.95,16700.0,17.96,17.97,17.94,17.95,16700.0
2013-11-11 15:05:00,17.96,17.96,17.95,17.95,11300.0,17.96,17.96,17.95,17.95,11300.0
2013-11-11 15:10:00,17.95,17.96,17.92,17.94,23200.0,17.95,17.96,17.92,17.94,23200.0
2013-11-11 15:15:00,17.93,17.94,17.93,17.94,3000.0,17.93,17.94,17.93,17.94,3000.0
2013-11-11 15:20:00,17.94,17.95,17.93,17.95,6800.0,17.94,17.95,17.93,17.95,6800.0
2013-11-11 15:25:00,17.95,17.96,17.94,17.96,8100.0,17.95,17.96,17.94,17.96,8100.0
2013-11-11 15:30:00,17.96,17.97,17.92,17.93,29500.0,17.96,17.97,17.92,17.93,29500.0
2013-11-11 15:35:00,17.93,17.98,17.92,17.98,15900.0,17.93,17.98,17.92,17.98,15900.0
2013-11-11 15:40:00,17.97,17.98,17.94,17.95,20700.0,17.97,17.98,17.94,17.95,20700.0
2013-11-11 15:45:00,17.96,17.97,17.95,17.95,23600.0,17.96,17.97,17.95,17.95,23600.0
2013-11-11 15:50:00,17.96,17.97,17.94,17.95,43200.0,17.96,17.97,17.94,17.95,43200.0
2013-11-11 15:55:00,17.95,17.97,17.94,17.95,69600.0,17.95,17.97,17.94,17.95,69600.0
2013-11-12 09:30:00,17.95,17.97,17.91,17.94,51400.0,17.95,17.97,17.91,17.94,51400.0
2013-11-12 09:35:00,17.92,17.97,17.91,17.93,15100.0,17.92,17.97,17.91,17.93,15100.0
2013-11-12 09:40:00,17.93,17.95,17.85,17.87,38000.0,17.93,17.95,17.85,17.87,38000.0
2013-11-12 09:45:00,17.87,17.9,17.83,17.87,52800.0,17.87,17.9,17.83,17.87,52800.0
2013-11-12 09:50:00,17.87,17.88,17.76,17.81,55500.0,17.87,17.88,17.76,17.81,55500.0
2013-11-12 09:55:00,17.81,17.81,17.76,17.78,30400.0,17.81,17.81,17.76,17.78,30400.0
2013-11-12 10:00:00,17.78,17.83,17.77,17.78,44200.0,17.78,17.83,17.77,17.78,44200.0
2013-11-12 10:05:00,17.78,17.8,17.77,17.78,17600.0,17.78,17.8,17.77,17.78,17600.0
2013-11-12 10:10:00,17.78,17.82,17.77,17.79,43700.0,17.78,17.82,17.77,17.79,43700.0
2013-11-12 10:15:00,17.79,17.85,17.78,17.83,14500.0,17.79,17.85,17.78,17.83,14500.0
2013-11-12 10:20:00,17.83,17.85,17.82,17.82,23400.0,17.83,17.85,17.82,17.82,23400.0
2013-11-12 10:25:00,17.82,17.87,17.82,17.85,37000.0,17.82,17.87,17.82,17.85,37000.0
2013-11-12 10:30:00,17.85,17.86,17.82,17.82,17600.0,17.85,17.86,17.82,17.82,17600.0
2013-11-12 10:35:00,17.81,17.84,17.81,17.83,14900.0,17.81,17.84,17.81,17.83,14900.0
2013-11-12 10:40:00,17.83,17.87,17.82,17.86,26900.0,17.83,17.87,17.82,17.86,26900.0
2013-11-12 10:45:00,17.86,17.88,17.84,17.87,33700.0,17.86,17.88,17.84,17.87,33700.0
2013-11-12 10:50:00,17.88,17.89,17.85,17.88,10100.0,17.88,17.89,17.85,17.88,10100.0
2013-11-12 10:55:00,17.89,17.89,17.87,17.88,14300.0,17.89,17.89,17.87,17.88,14300.0
2013-11-12 11:00:00,17.88,17.92,17.87,17.91,18500.0,17.88,17.92,17.87,17.91,18500.0
2013-11-12 11:05:00,17.91,17.91,17.85,17.85,8700.0,17.91,17.91,17.85,17.85,8700.0
2013-11-12 11:10:00,17.86,17.91,17.86,17.91,20400.0,17.86,17.91,17.86,17.91,20400.0
2013-11-12 11:15:00,17.9,17.91,17.89,17.9,17300.0,17.9,17.91,17.89,17.9,17300.0
2013-11-12 11:20:00,17.9,17.92,17.9,17.9,41300.0,17.9,17.92,17.9,17.9,41300.0
2013-11-12 11:25:00,17.9,17.95,17.9,17.93,43000.0,17.9,17.95,17.9,17.93,43000.0
2013-11-12 11:30:00,17.93,17.96,17.93,17.95,19200.0,17.93,17.96,17.93,17.95,19200.0
2013-11-12 11:35:00,17.96,17.96,17.9,17.9,15900.0,17.96,17.96,17.9,17.9,15900.0
2013-11-12 11:40:00,17.9,17.91,17.89,17.9,11400.0,17.9,17.91,17.89,17.9,11400.0
2013-11-12 11:45:00,17.91,17.91,17.86,17.88,33700.0,17.91,17.91,17.86,17.88,33700.0
2013-11-12 11:50:00,17.88,17.88,17.84,17.88,27700.0,17.88,17.88,17.84,17.88,27700.0
2013-11-12 11:55:00,17.89,17.91,17.89,17.9,7900.0,17.89,17.91,17.89,17.9,7900.0
2013-11-12 12:00:00,17.91,17.91,17.86,17.86,17400.0,17.91,17.91,17.86,17.86,17400.0
2013-11-12 12:05:00,17.86,17.87,17.78,17.79,33200.0,17.86,17.87,17.78,17.79,33200.0
2013-11-12 12:10:00,17.8,17.8,17.77,17.79,10200.0,17.8,17.8,17.77,17.79,10200.0
2013-11-12 12:15:00,17.79,17.83,17.79,17.83,4300.0,17.79,17.83,17.79,17.83,4300.0
2013-11-12 12:20:00,17.84,17.87,17.83,17.86,39800.0,17.84,17.87,17.83,17.86,39800.0
2013-11-12 12:25:00,17.85,17.87,17.83,17.86,35800.0,17.85,17.87,17.83,17.86,35800.0
2013-11-12 12:30:00,17.86,17.87,17.85,17.86,5800.0,17.86,17.87,17.85,17.86,5800.0
2013-11-12 12:35:00,17.87,17.88,17.86,17.86,9900.0,17.87,17.88,17.86,17.86,9900.0
2013-11-12 12:40:00,17.86,17.89,17.86,17.88,6500.0,17.86,17.89,17.86,17.88,6500.0
2013-11-12 12:45:00,17.88,17.91,17.88,17.89,7900.0,17.88,17.91,17.88,17.89,7900.0
2013-11-12 12:50:00,17.89,17.91,17.89,17.9,5500.0,17.89,17.91,17.89,17.9,5500.0
2013-11-12 12:55:00,17.91,17.91,17.89,17.89,5700.0,17.91,17.91,17.89,17.89,5700.0
2013-11-12 13:00:00,17.89,17.89,17.86,17.88,19900.0,17.89,17.89,17.86,17.88,19900.0
2013-11-12 13:05:00,17.89,17.9,17.88,17.89,3800.0,17.89,17.9,17.88,17.89,3800.0
2013-11-12 13:10:00,17.9,17.91,17.9,17.91,7200.0,17.9,17.91,17.9,17.91,7200.0
2013-11-12 13:15:00,17.91,17.91,17.88,17.88,11000.0,17.91,17.91,17.88,17.88,11000.0
2013-11-12 13:20:00,17.89,17.9,17.88,17.89,5000.0,17.89,17.9,17.88,17.89,5000.0
2013-11-12 13:25:00,17.89,17.91,17.88,17.89,23300.0,17.89,17.91,17.88,17.89,23300.0
2013-11-12 13:30:00,17.89,17.89,17.83,17.83,20900.0,17.89,17.89,17.83,17.83,20900.0
2013-11-12 13:35:00,17.83,17.85,17.78,17.78,32100.0,17.83,17.85,17.78,17.78,32100.0
2013-11-12 13:40:00,17.78,17.82,17.78,17.81,9900.0,17.78,17.82,17.78,17.81,9900.0
2013-11-12 13:45:00,17.82,17.88,17.82,17.85,11000.0,17.82,17.88,17.82,17.85,11000.0
2013-11-12 13:50:00,17.84,17.84,17.83,17.84,3100.0,17.84,17.84,17.83,17.84,3100.0
2013-11-12 13:55:00,17.84,17.84,17.83,17.83,4200.0,17.84,17.84,17.83,17.83,4200.0
2013-11-12 14:00:00,17.83,17.87,17.83,17.86,10600.0,17.83,17.87,17.83,17.86,10600.0
2013-11-12 14:05:00,17.87,17.88,17.84,17.85,25600.0,17.87,17.88,17.84,17.85,25600.0
2013-11-12 14:10:00,17.85,17.87,17.85,17.85,17600.0,17.85,17.87,17.85,17.85,17600.0
2013-11-12 14:15:00,17.85,17.85,17.83,17.84,10100.0,17.85,17.85,17.83,17.84,10100.0
2013-11-12 14:20:00,17.84,17.85,17.82,17.82,16600.0,17.84,17.85,17.82,17.82,16600.0
2013-11-12 14:25:00,17.82,17.83,17.81,17.82,5300.0,17.82,17.83,17.81,17.82,5300.0
2013-11-12 14:30:00,17.82,17.82,17.8,17.8,9900.0,17.82,17.82,17.8,17.8,9900.0
2013-11-12 14:35:00,17.81,17.82,17.8,17.81,22900.0,17.81,17.82,17.8,17.81,22900.0
2013-11-12 14:40:00,17.8,17.83,17.8,17.82,10100.0,17.8,17.83,17.8,17.82,10100.0
2013-11-12 14:45:00,17.83,17.83,17.82,17.82,3600.0,17.83,17.83,17.82,17.82,3600.0
2013-11-12 14:50:00,17.83,17.83,17.82,17.82,5100.0,17.83,17.83,17.82,17.82,5100.0
2013-11-12 14:55:00,17.82,17.87,17.82,17.84,34500.0,17.82,17.87,17.82,17.84,34500.0
2013-11-12 15:00:00,17.84,17.86,17.84,17.84,15800.0,17.84,17.86,17.84,17.84,15800.0
2013-11-12 15:05:00,17.84,17.84,17.83,17.83,5700.0,17.84,17.84,17.83,17.83,5700.0
2013-11-12 15:10:00,17.83,17.86,17.83,17.85,17200.0,17.83,17.86,17.83,17.85,17200.0
2013-11-12 15:15:00,17.84,17.86,17.84,17.86,6800.0,17.84,17.86,17.84,17.86,6800.0
2013-11-12 15:20:00,17.86,17.88,17.86,17.86,32400.0,17.86,17.88,17.86,17.86,32400.0
2013-11-12 15:25:00,17.87,17.87,17.85,17.87,22300.0,17.87,17.87,17.85,17.87,22300.0
2013-11-12 15:30:00,17.85,17.87,17.85,17.87,16200.0,17.85,17.87,17.85,17.87,16200.0
2013-11-12 15:35:00,17.87,17.87,17.85,17.85,23400.0,17.87,17.87,17.85,17.85,23400.0
2013-11-12 15:40:00,17.85,17.86,17.83,17.84,14700.0,17.85,17.86,17.83,17.84,14700.0
2013-11-12 15:45:00,17.84,17.85,17.83,17.85,20900.0,17.84,17.85,17.83,17.85,20900.0
2013-11-12 15:50:00,17.85,17.85,17.84,17.84,34400.0,17.85,17.85,17.84,17.84,34400.0
2013-11-12 15:55:00,17.84,17.86,17.84,17.86,42400.0,17.84,17.86,17.84,17.86,42400.0
2013-11-13 09:30:00,17.78,17.89,17.76,17.87,32500.0,17.78,17.89,17.76,17.87,32500.0
2013-11-13 09:35:00,17.86,17.95,17.86,17.89,12500.0,17.86,17.95,17.86,17.89,12500.0
2013-11-13 09:40:00,17.89,17.92,17.87,17.87,13500.0,17.89,17.92,17.87,17.87,13500.0
2013-11-13 09:45:00,17.86,18.0,17.86,18.0,43900.0,17.86,18.0,17.86,18.0,43900.0
2013-11-13 09:50:00,17.99,18.0,17.97,17.99,24900.0,17.99,18.0,17.97,17.99,24900.0
2013-11-13 09:55:00,18.0,18.02,17.95,17.97,47800.0,18.0,18.02,17.95,17.97,47800.0
2013-11-13 10:00:00,17.98,18.01,17.97,17.97,10200.0,17.98,18.01,17.97,17.97,10200.0
2013-11-13 10:05:00,17.99,18.0,17.9,17.95,10300.0,17.99,18.0,17.9,17.95,10300.0
2013-11-13 10:10:00,17.95,17.97,17.9,17.97,11800.0,17.95,17.97,17.9,17.97,11800.0
2013-11-13 10:15:00,17.98,17.98,17.95,17.96,4800.0,17.98,17.98,17.95,17.96,4800.0
2013-11-13 10:20:00,17.96,17.97,17.95,17.96,18800.0,17.96,17.97,17.95,17.96,18800.0
2013-11-13 10:25:00,17.97,17.99,17.95,17.95,8300.0,17.97,17.99,17.95,17.95,8300.0
2013-11-13 10:30:00,17.97,17.97,17.95,17.97,2900.0,17.97,17.97,17.95,17.97,2900.0
2013-11-13 10:35:00,17.97,17.97,17.95,17.96,5400.0,17.97,17.97,17.95,17.96,5400.0
2013-11-13 10:40:00,17.96,18.0,17.96,17.99,5300.0,17.96,18.0,17.96,17.99,5300.0
2013-11-13 10:45:00,17.99,18.02,17.99,18.01,16900.0,17.99,18.02,17.99,18.01,16900.0
2013-11-13 10:50:00,18.0,18.02,17.99,18.01,10300.0,18.0,18.02,17.99,18.01,10300.0
2013-11-13 10:55:00,18.01,18.01,17.99,18.01,22700.0,18.01,18.01,17.99,18.01,22700.0
2013-11-13 11:00:00,18.0,18.01,17.95,17.96,26500.0,18.0,18.01,17.95,17.96,26500.0
2013-11-13 11:05:00,17.95,17.97,17.94,17.95,13500.0,17.95,17.97,17.94,17.95,13500.0
2013-11-13 11:10:00,17.96,17.99,17.96,17.98,11000.0,17.96,17.99,17.96,17.98,11000.0
2013-11-13 11:15:00,17.98,17.99,17.97,17.99,13600.0,17.98,17.99,17.97,17.99,13600.0
2013-11-13 11:20:00,17.99,18.01,17.98,18.01,27400.0,17.99,18.01,17.98,18.01,27400.0
2013-11-13 11:25:00,18.01,18.01,17.99,18.01,13000.0,18.01,18.01,17.99,18.01,13000.0
2013-11-13 11:30:00,18.0,18.03,17.99,18.0,74700.0,18.0,18.03,17.99,18.0,74700.0
2013-11-13 11:35:00,18.0,18.01,17.99,17.99,10400.0,18.0,18.01,17.99,17.99,10400.0
2013-11-13 11:40:00,17.99,17.99,17.96,17.97,4100.0,17.99,17.99,17.96,17.97,4100.0
2013-11-13 11:45:00,17.98,17.99,17.97,17.99,7200.0,17.98,17.99,17.97,17.99,7200.0
2013-11-13 11:50:00,17.99,18.01,17.99,18.0,8500.0,17.99,18.01,17.99,18.0,8500.0
2013-11-13 11:55:00,18.0,18.01,17.99,17.99,11800.0,18.0,18.01,17.99,17.99,11800.0
2013-11-13 12:00:00,17.99,17.99,17.98,17.98,7100.0,17.99,17.99,17.98,17.98,7100.0
2013-11-13 12:05:00,17.97,17.98,17.96,17.97,24000.0,17.97,17.98,17.96,17.97,24000.0
2013-11-13 12:10:00,17.97,17.99,17.97,17.99,5400.0,17.97,17.99,17.97,17.99,5400.0
2013-11-13 12:15:00,17.99,18.01,17.99,18.0,29900.0,17.99,18.01,17.99,18.0,29900.0
2013-11-13 12:20:00,18.0,18.01,17.99,17.99,51800.0,18.0,18.01,17.99,17.99,51800.0
2013-11-13 12:25:00,17.99,18.01,17.99,17.99,12100.0,17.99,18.01,17.99,17.99,12100.0
2013-11-13 12:30:00,18.0,18.01,17.99,18.0,9700.0,18.0,18.01,17.99,18.0,9700.0
2013-11-13 12:35:00,18.0,18.01,17.98,17.99,12600.0,18.0,18.01,17.98,17.99,12600.0
2013-11-13 12:40:00,17.99,18.0,17.98,17.99,5400.0,17.99,18.0,17.98,17.99,5400.0
2013-11-13 12:45:00,18.0,18.01,17.99,18.0,7700.0,18.0,18.01,17.99,18.0,7700.0
2013-11-13 12:50:00,18.0,18.0,17.99,18.0,1500.0,18.0,18.0,17.99,18.0,1500.0
2013-11-13 12:55:00,18.0,18.01,17.99,17.99,30400.0,18.0,18.01,17.99,17.99,30400.0
2013-11-13 13:00:00,18.0,18.01,17.99,18.0,10600.0,18.0,18.01,17.99,18.0,10600.0
2013-11-13 13:05:00,18.0,18.0,17.99,17.99,9100.0,18.0,18.0,17.99,17.99,9100.0
2013-11-13 13:10:00,18.0,18.0,17.99,18.0,3100.0,18.0,18.0,17.99,18.0,3100.0
2013-11-13 13:15:00,18.0,18.0,17.98,17.99,14100.0,18.0,18.0,17.98,17.99,14100.0
2013-11-13 13:20:00,17.99,18.0,17.99,18.0,1800.0,17.99,18.0,17.99,18.0,1800.0
2013-11-13 13:25:00,18.0,18.02,17.99,18.0,22800.0,18.0,18.02,17.99,18.0,22800.0
2013-11-13 13:30:00,18.0,18.01,17.98,18.0,31500.0,18.0,18.01,17.98,18.0,31500.0
2013-11-13 13:35:00,18.0,18.0,17.99,18.0,4300.0,18.0,18.0,17.99,18.0,4300.0
2013-11-13 13:40:00,18.0,18.0,17.99,18.0,2500.0,18.0,18.0,17.99,18.0,2500.0
2013-11-13 13:45:00,18.0,18.01,18.0,18.01,35000.0,18.0,18.01,18.0,18.01,35000.0
2013-11-13 13:50:00,18.01,18.01,17.99,18.0,13500.0,18.01,18.01,17.99,18.0,13500.0
2013-11-13 13:55:00,18.0,18.01,17.99,17.99,25200.0,18.0,18.01,17.99,17.99,25200.0
2013-11-13 14:00:00,17.99,17.99,17.97,17.98,13000.0,17.99,17.99,17.97,17.98,13000.0
2013-11-13 14:05:00,17.98,17.98,17.97,17.98,2500.0,17.98,17.98,17.97,17.98,2500.0
2013-11-13 14:10:00,17.98,17.98,17.94,17.94,13000.0,17.98,17.98,17.94,17.94,13000.0
2013-11-13 14:15:00,17.95,17.97,17.95,17.97,8300.0,17.95,17.97,17.95,17.97,8300.0
2013-11-13 14:20:00,17.97,18.0,17.97,18.0,18700.0,17.97,18.0,17.97,18.0,18700.0
2013-11-13 14:25:00,18.0,18.0,17.97,17.97,14600.0,18.0,18.0,17.97,17.97,14600.0
2013-11-13 14:30:00,17.98,18.0,17.98,17.99,4700.0,17.98,18.0,17.98,17.99,4700.0
2013-11-13 14:35:00,17.99,18.0,17.99,17.99,2000.0,17.99,18.0,17.99,17.99,2000.0
2013-11-13 14:40:00,18.0,18.0,17.98,17.99,13400.0,18.0,18.0,17.98,17.99,13400.0
2013-11-13 14:45:00,17.99,18.0,17.99,17.99,3400.0,17.99,18.0,17.99,17.99,3400.0
2013-11-13 14:50:00,17.99,18.0,17.98,17.98,7600.0,17.99,18.0,17.98,17.98,7600.0
2013-11-13 14:55:00,17.99,18.01,17.99,18.0,21800.0,17.99,18.01,17.99,18.0,21800.0
2013-11-13 15:00:00,18.0,18.0,17.99,18.0,4300.0,18.0,18.0,17.99,18.0,4300.0
2013-11-13 15:05:00,18.0,18.0,17.99,17.99,5200.0,18.0,18.0,17.99,17.99,5200.0
2013-11-13 15:10:00,18.0,18.02,17.99,18.0,16700.0,18.0,18.02,17.99,18.0,16700.0
2013-11-13 15:15:00,17.99,18.0,17.98,18.0,14400.0,17.99,18.0,17.98,18.0,14400.0
2013-11-13 15:20:00,18.0,18.01,17.99,18.0,9200.0,18.0,18.01,17.99,18.0,9200.0
2013-11-13 15:25:00,18.01,18.02,18.0,18.01,23300.0,18.01,18.02,18.0,18.01,23300.0
2013-11-13 15:30:00,18.01,18.02,17.99,18.0,60200.0,18.01,18.02,17.99,18.0,60200.0
2013-11-13 15:35:00,18.0,18.02,17.99,18.02,42900.0,18.0,18.02,17.99,18.02,42900.0
2013-11-13 15:40:00,18.02,18.04,18.01,18.01,35900.0,18.02,18.04,18.01,18.01,35900.0
2013-11-13 15:45:00,18.02,18.04,18.01,18.03,34700.0,18.02,18.04,18.01,18.03,34700.0
2013-11-13 15:50:00,18.03,18.05,18.03,18.04,30600.0,18.03,18.05,18.03,18.04,30600.0
2013-11-13 15:55:00,18.03,18.05,18.03,18.05,70400.0,18.03,18.05,18.03,18.05,70400.0
2013-11-14 09:30:00,18.06,18.08,18.03,18.03,39800.0,18.06,18.08,18.03,18.03,39800.0
2013-11-14 09:35:00,18.02,18.11,18.02,18.11,25500.0,18.02,18.11,18.02,18.11,25500.0
2013-11-14 09:40:00,18.1,18.11,17.9,17.95,79300.0,18.1,18.11,17.9,17.95,79300.0
2013-11-14 09:45:00,17.96,17.99,17.9,17.9,33800.0,17.96,17.99,17.9,17.9,33800.0
2013-11-14 09:50:00,17.9,17.93,17.87,17.92,28300.0,17.9,17.93,17.87,17.92,28300.0
2013-11-14 09:55:00,17.93,17.94,17.91,17.93,10300.0,17.93,17.94,17.91,17.93,10300.0
2013-11-14 10:00:00,17.92,17.95,17.89,17.92,44800.0,17.92,17.95,17.89,17.92,44800.0
2013-11-14 10:05:00,17.92,17.93,17.9,17.9,32700.0,17.92,17.93,17.9,17.9,32700.0
2013-11-14 10:10:00,17.9,17.99,17.9,17.99,26900.0,17.9,17.99,17.9,17.99,26900.0
2013-11-14 10:15:00,17.98,18.0,17.98,17.98,15300.0,17.98,18.0,17.98,17.98,15300.0
2013-11-14 10:20:00,17.97,17.98,17.95,17.97,11100.0,17.97,17.98,17.95,17.97,11100.0
2013-11-14 10:25:00,17.98,17.98,17.92,17.93,12700.0,17.98,17.98,17.92,17.93,12700.0
2013-11-14 10:30:00,17.93,17.98,17.93,17.96,7300.0,17.93,17.98,17.93,17.96,7300.0
2013-11-14 10:35:00,17.96,17.96,17.93,17.95,18900.0,17.96,17.96,17.93,17.95,18900.0
2013-11-14 10:40:00,17.96,17.97,17.94,17.96,14900.0,17.96,17.97,17.94,17.96,14900.0
2013-11-14 10:45:00,17.96,17.99,17.94,17.99,20800.0,17.96,17.99,17.94,17.99,20800.0
2013-11-14 10:50:00,17.99,17.99,17.96,17.97,21000.0,17.99,17.99,17.96,17.97,21000.0
2013-11-14 10:55:00,17.97,17.97,17.94,17.97,18500.0,17.97,17.97,17.94,17.97,18500.0
2013-11-14 11:00:00,17.97,18.0,17.97,18.0,10100.0,17.97,18.0,17.97,18.0,10100.0
2013-11-14 11:05:00,17.99,17.99,17.98,17.98,5400.0,17.99,17.99,17.98,17.98,5400.0
2013-11-14 11:10:00,17.97,17.98,17.95,17.98,17400.0,17.97,17.98,17.95,17.98,17400.0
2013-11-14 11:15:00,17.98,17.99,17.96,17.98,23700.0,17.98,17.99,17.96,17.98,23700.0
2013-11-14 11:20:00,17.97,18.0,17.96,18.0,14000.0,17.97,18.0,17.96,18.0,14000.0
2013-11-14 11:25:00,18.01,18.01,17.99,17.99,37800.0,18.01,18.01,17.99,17.99,37800.0
2013-11-14 11:30:00,17.99,18.0,17.98,18.0,12400.0,17.99,18.0,17.98,18.0,12400.0
2013-11-14 11:35:00,17.99,18.0,17.97,17.97,5400.0,17.99,18.0,17.97,17.97,5400.0
2013-11-14 11:40:00,17.97,17.99,17.97,17.98,8400.0,17.97,17.99,17.97,17.98,8400.0
2013-11-14 11:45:00,17.98,18.0,17.98,17.99,10500.0,17.98,18.0,17.98,17.99,10500.0
2013-11-14 11:50:00,17.99,18.02,17.99,18.0,33700.0,17.99,18.02,17.99,18.0,33700.0
2013-11-14 11:55:00,18.0,18.0,17.99,17.99,6500.0,18.0,18.0,17.99,17.99,6500.0
2013-11-14 12:00:00,17.99,18.0,17.99,18.0,3800.0,17.99,18.0,17.99,18.0,3800.0
2013-11-14 12:05:00,17.99,18.03,17.99,18.02,26600.0,17.99,18.03,17.99,18.02,26600.0
2013-11-14 12:10:00,18.02,18.03,18.0,18.0,9800.0,18.02,18.03,18.0,18.0,9800.0
2013-11-14 12:15:00,18.0,18.01,17.97,17.99,19400.0,18.0,18.01,17.97,17.99,19400.0
2013-11-14 12:20:00,17.99,18.01,17.99,18.0,24500.0,17.99,18.01,17.99,18.0,24500.0
2013-11-14 12:25:00,18.0,18.0,17.98,17.98,11000.0,18.0,18.0,17.98,17.98,11000.0
2013-11-14 12:30:00,17.99,17.99,17.97,17.97,15200.0,17.99,17.99,17.97,17.97,15200.0
2013-11-14 12:35:00,17.97,17.98,17.96,17.96,11000.0,17.97,17.98,17.96,17.96,11000.0
2013-11-14 12:40:00,17.96,17.97,17.95,17.96,6300.0,17.96,17.97,17.95,17.96,6300.0
2013-11-14 12:45:00,17.97,17.99,17.95,17.96,55400.0,17.97,17.99,17.95,17.96,55400.0
2013-11-14 12:50:00,17.96,17.96,17.96,17.96,4800.0,17.96,17.96,17.96,17.96,4800.0
2013-11-14 12:55:00,17.97,17.97,17.91,17.91,8600.0,17.97,17.97,17.91,17.91,8600.0
2013-11-14 13:00:00,17.91,17.94,17.91,17.93,20600.0,17.91,17.94,17.91,17.93,20600.0
2013-11-14 13:05:00,17.92,17.93,17.92,17.92,8200.0,17.92,17.93,17.92,17.92,8200.0
2013-11-14 13:10:00,17.91,17.92,17.9,17.9,9800.0,17.91,17.92,17.9,17.9,9800.0
2013-11-14 13:15:00,17.91,17.91,17.9,17.91,3500.0,17.91,17.91,17.9,17.91,3500.0
2013-11-14 13:20:00,17.91,17.93,17.91,17.91,13300.0,17.91,17.93,17.91,17.91,13300.0
2013-11-14 13:25:00,17.91,17.93,17.91,17.92,13800.0,17.91,17.93,17.91,17.92,13800.0
2013-11-14 13:30:00,17.93,17.95,17.93,17.95,2400.0,17.93,17.95,17.93,17.95,2400.0
2013-11-14 13:35:00,17.94,17.94,17.93,17.93,8700.0,17.94,17.94,17.93,17.93,8700.0
2013-11-14 13:40:00,17.92,17.94,17.92,17.92,6500.0,17.92,17.94,17.92,17.92,6500.0
2013-11-14 13:45:00,17.92,17.92,17.91,17.92,7200.0,17.92,17.92,17.91,17.92,7200.0
2013-11-14 13:50:00,17.92,17.93,17.92,17.92,2700.0,17.92,17.93,17.92,17.92,2700.0
2013-11-14 13:55:00,17.93,17.94,17.91,17.94,8300.0,17.93,17.94,17.91,17.94,8300.0
2013-11-14 14:00:00,17.94,17.94,17.92,17.92,4200.0,17.94,17.94,17.92,17.92,4200.0
2013-11-14 14:05:00,17.93,17.94,17.91,17.91,6500.0,17.93,17.94,17.91,17.91,6500.0
2013-11-14 14:10:00,17.91,17.93,17.91,17.92,4400.0,17.91,17.93,17.91,17.92,4400.0
2013-11-14 14:15:00,17.92,17.94,17.92,17.94,3000.0,17.92,17.94,17.92,17.94,3000.0
2013-11-14 14:20:00,17.93,17.94,17.92,17.94,10700.0,17.93,17.94,17.92,17.94,10700.0
2013-11-14 14:25:00,17.93,17.93,17.91,17.92,5900.0,17.93,17.93,17.91,17.92,5900.0
2013-11-14 14:30:00,17.92,17.92,17.9,17.91,3700.0,17.92,17.92,17.9,17.91,3700.0
2013-11-14 14:35:00,17.9,17.91,17.87,17.87,15600.0,17.9,17.91,17.87,17.87,15600.0
2013-11-14 14:40:00,17.88,17.91,17.88,17.9,7700.0,17.88,17.91,17.88,17.9,7700.0
2013-11-14 14:45:00,17.9,17.9,17.88,17.89,6900.0,17.9,17.9,17.88,17.89,6900.0
2013-11-14 14:50:00,17.89,17.91,17.89,17.9,9600.0,17.89,17.91,17.89,17.9,9600.0
2013-11-14 14:55:00,17.9,17.93,17.9,17.93,7200.0,17.9,17.93,17.9,17.93,7200.0
2013-11-14 15:00:00,17.93,17.93,17.91,17.93,10500.0,17.93,17.93,17.91,17.93,10500.0
2013-11-14 15:05:00,17.93,17.97,17.93,17.96,12600.0,17.93,17.97,17.93,17.96,12600.0
2013-11-14 15:10:00,17.97,18.0,17.96,18.0,23300.0,17.97,18.0,17.96,18.0,23300.0
2013-11-14 15:15:00,17.99,17.99,17.97,17.98,13800.0,17.99,17.99,17.97,17.98,13800.0
2013-11-14 15:20:00,17.98,17.99,17.96,17.96,16200.0,17.98,17.99,17.96,17.96,16200.0
2013-11-14 15:25:00,17.97,18.0,17.96,18.0,47500.0,17.97,18.0,17.96,18.0,47500.0
2013-11-14 15:30:00,18.0,18.01,18.0,18.0,33600.0,18.0,18.01,18.0,18.0,33600.0
2013-11-14 15:35:00,18.01,18.02,18.0,18.02,29200.0,18.01,18.02,18.0,18.02,29200.0
2013-11-14 15:40:00,18.01,18.02,18.01,18.02,56500.0,18.01,18.02,18.01,18.02,56500.0
2013-11-14 15:45:00,18.01,18.02,18.01,18.01,16800.0,18.01,18.02,18.01,18.01,16800.0
2013-11-14 15:50:00,18.01,18.02,17.98,18.0,62200.0,18.01,18.02,17.98,18.0,62200.0
2013-11-14 15:55:00,17.99,18.0,17.99,18.0,67900.0,17.99,18.0,17.99,18.0,67900.0
2013-11-15 09:30:00,18.03,18.03,17.85,17.86,55000.0,18.03,18.03,17.85,17.86,55000.0
2013-11-15 09:35:00,17.89,17.92,17.83,17.85,28300.0,17.89,17.92,17.83,17.85,28300.0
2013-11-15 09:40:00,17.85,17.85,17.77,17.8,33300.0,17.85,17.85,17.77,17.8,33300.0
2013-11-15 09:45:00,17.79,17.85,17.79,17.82,32100.0,17.79,17.85,17.79,17.82,32100.0
2013-11-15 09:50:00,17.82,17.85,17.81,17.82,28000.0,17.82,17.85,17.81,17.82,28000.0
2013-11-15 09:55:00,17.82,17.85,17.8,17.8,29100.0,17.82,17.85,17.8,17.8,29100.0
2013-11-15 10:00:00,17.81,17.81,17.76,17.77,24300.0,17.81,17.81,17.76,17.77,24300.0
2013-11-15 10:05:00,17.77,17.79,17.75,17.78,18800.0,17.77,17.79,17.75,17.78,18800.0
2013-11-15 10:10:00,17.78,17.79,17.77,17.78,17200.0,17.78,17.79,17.77,17.78,17200.0
2013-11-15 10:15:00,17.77,17.78,17.7,17.71,33500.0,17.77,17.78,17.7,17.71,33500.0
2013-11-15 10:20:00,17.71,17.72,17.7,17.72,11200.0,17.71,17.72,17.7,17.72,11200.0
2013-11-15 10:25:00,17.72,17.74,17.7,17.72,27600.0,17.72,17.74,17.7,17.72,27600.0
2013-11-15 10:30:00,17.72,17.73,17.71,17.71,11800.0,17.72,17.73,17.71,17.71,11800.0
2013-11-15 10:35:00,17.71,17.76,17.71,17.75,41800.0,17.71,17.76,17.71,17.75,41800.0
2013-11-15 10:40:00,17.74,17.81,17.74,17.81,34800.0,17.74,17.81,17.74,17.81,34800.0
2013-11-15 10:45:00,17.81,17.85,17.8,17.83,22400.0,17.81,17.85,17.8,17.83,22400.0
2013-11-15 10:50:00,17.83,17.83,17.79,17.8,18900.0,17.83,17.83,17.79,17.8,18900.0
2013-11-15 10:55:00,17.8,17.81,17.79,17.8,13300.0,17.8,17.81,17.79,17.8,13300.0
2013-11-15 11:00:00,17.79,17.8,17.79,17.8,6800.0,17.79,17.8,17.79,17.8,6800.0
2013-11-15 11:05:00,17.8,17.81,17.77,17.81,16700.0,17.8,17.81,17.77,17.81,16700.0
2013-11-15 11:10:00,17.82,17.86,17.82,17.85,46400.0,17.82,17.86,17.82,17.85,46400.0
2013-11-15 11:15:00,17.84,17.85,17.84,17.84,4300.0,17.84,17.85,17.84,17.84,4300.0
2013-11-15 11:20:00,17.84,17.84,17.81,17.81,9900.0,17.84,17.84,17.81,17.81,9900.0
2013-11-15 11:25:00,17.82,17.85,17.82,17.83,8200.0,17.82,17.85,17.82,17.83,8200.0
2013-11-15 11:30:00,17.83,17.83,17.8,17.8,12200.0,17.83,17.83,17.8,17.8,12200.0
2013-11-15 11:35:00,17.81,17.82,17.79,17.79,9300.0,17.81,17.82,17.79,17.79,9300.0
2013-11-15 11:40:00,17.78,17.79,17.77,17.79,3500.0,17.78,17.79,17.77,17.79,3500.0
2013-11-15 11:45:00,17.79,17.81,17.78,17.81,9300.0,17.79,17.81,17.78,17.81,9300.0
2013-11-15 11:50:00,17.8,17.82,17.79,17.81,9600.0,17.8,17.82,17.79,17.81,9600.0
2013-11-15 11:55:00,17.8,17.81,17.79,17.79,3100.0,17.8,17.81,17.79,17.79,3100.0
2013-11-15 12:00:00,17.79,17.82,17.79,17.81,7000.0,17.79,17.82,17.79,17.81,7000.0
2013-11-15 12:05:00,17.81,17.85,17.81,17.84,10500.0,17.81,17.85,17.81,17.84,10500.0
2013-11-15 12:10:00,17.84,17.86,17.84,17.85,13600.0,17.84,17.86,17.84,17.85,13600.0
2013-11-15 12:15:00,17.84,17.85,17.83,17.85,9500.0,17.84,17.85,17.83,17.85,9500.0
2013-11-15 12:20:00,17.84,17.85,17.83,17.85,7000.0,17.84,17.85,17.83,17.85,7000.0
2013-11-15 12:25:00,17.85,17.85,17.82,17.83,9100.0,17.85,17.85,17.82,17.83,9100.0
2013-11-15 12:30:00,17.82,17.85,17.82,17.84,5400.0,17.82,17.85,17.82,17.84,5400.0
2013-11-15 12:35:00,17.84,17.87,17.84,17.86,13500.0,17.84,17.87,17.84,17.86,13500.0
2013-11-15 12:40:00,17.87,17.92,17.86,17.92,79200.0,17.87,17.92,17.86,17.92,79200.0
2013-11-15 12:45:00,17.92,17.94,17.91,17.92,19100.0,17.92,17.94,17.91,17.92,19100.0
2013-11-15 12:50:00,17.91,17.92,17.9,17.91,6700.0,17.91,17.92,17.9,17.91,6700.0
2013-11-15 12:55:00,17.9,17.91,17.9,17.91,7600.0,17.9,17.91,17.9,17.91,7600.0
2013-11-15 13:00:00,17.91,17.94,17.9,17.93,35100.0,17.91,17.94,17.9,17.93,35100.0
2013-11-15 13:05:00,17.92,17.94,17.92,17.93,13400.0,17.92,17.94,17.92,17.93,13400.0
2013-11-15 13:10:00,17.93,17.94,17.93,17.93,2600.0,17.93,17.94,17.93,17.93,2600.0
2013-11-15 13:15:00,17.93,17.93,17.92,17.93,12900.0,17.93,17.93,17.92,17.93,12900.0
2013-11-15 13:20:00,17.93,17.95,17.93,17.95,12900.0,17.93,17.95,17.93,17.95,12900.0
2013-11-15 13:25:00,17.95,17.98,17.95,17.98,31400.0,17.95,17.98,17.95,17.98,31400.0
2013-11-15 13:30:00,17.98,17.98,17.94,17.94,33300.0,17.98,17.98,17.94,17.94,33300.0
2013-11-15 13:35:00,17.93,17.94,17.93,17.93,8400.0,17.93,17.94,17.93,17.93,8400.0
2013-11-15 13:40:00,17.94,17.95,17.93,17.95,13200.0,17.94,17.95,17.93,17.95,13200.0
2013-11-15 13:45:00,17.95,17.97,17.95,17.96,17300.0,17.95,17.97,17.95,17.96,17300.0
2013-11-15 13:50:00,17.95,17.97,17.95,17.96,25000.0,17.95,17.97,17.95,17.96,25000.0
2013-11-15 13:55:00,17.95,17.97,17.95,17.95,11300.0,17.95,17.97,17.95,17.95,11300.0
2013-11-15 14:00:00,17.95,17.97,17.95,17.96,12900.0,17.95,17.97,17.95,17.96,12900.0
2013-11-15 14:05:00,17.96,17.97,17.96,17.96,10500.0,17.96,17.97,17.96,17.96,10500.0
2013-11-15 14:10:00,17.96,17.98,17.95,17.96,26700.0,17.96,17.98,17.95,17.96,26700.0
2013-11-15 14:15:00,17.96,17.97,17.95,17.96,14800.0,17.96,17.97,17.95,17.96,14800.0
2013-11-15 14:20:00,17.96,17.98,17.96,17.98,20100.0,17.96,17.98,17.96,17.98,20100.0
2013-11-15 14:25:00,17.97,17.99,17.96,17.97,25200.0,17.97,17.99,17.96,17.97,25200.0
2013-11-15 14:30:00,17.98,18.0,17.97,18.0,17600.0,17.98,18.0,17.97,18.0,17600.0
2013-11-15 14:35:00,17.99,17.99,17.98,17.98,16700.0,17.99,17.99,17.98,17.98,16700.0
2013-11-15 14:40:00,17.98,18.01,17.98,18.0,34900.0,17.98,18.01,17.98,18.0,34900.0
2013-11-15 14:45:00,18.0,18.01,17.99,17.99,21500.0,18.0,18.01,17.99,17.99,21500.0
2013-11-15 14:50:00,18.0,18.01,17.99,18.01,7700.0,18.0,18.01,17.99,18.01,7700.0
2013-11-15 14:55:00,18.0,18.01,18.0,18.01,12100.0,18.0,18.01,18.0,18.01,12100.0
2013-11-15 15:00:00,18.0,18.02,18.0,18.01,20200.0,18.0,18.02,18.0,18.01,20200.0
2013-11-15 15:05:00,18.01,18.02,18.0,18.0,15400.0,18.01,18.02,18.0,18.0,15400.0
2013-11-15 15:10:00,18.01,18.02,18.0,18.01,17100.0,18.01,18.02,18.0,18.01,17100.0
2013-11-15 15:15:00,18.01,18.02,18.0,18.0,8800.0,18.01,18.02,18.0,18.0,8800.0
2013-11-15 15:20:00,18.01,18.01,17.97,17.97,44000.0,18.01,18.01,17.97,17.97,44000.0
2013-11-15 15:25:00,17.97,17.97,17.94,17.97,25500.0,17.97,17.97,17.94,17.97,25500.0
2013-11-15 15:30:00,17.97,17.98,17.96,17.98,25000.0,17.97,17.98,17.96,17.98,25000.0
2013-11-15 15:35:00,17.97,17.98,17.95,17.95,27600.0,17.97,17.98,17.95,17.95,27600.0
2013-11-15 15:40:00,17.95,17.97,17.95,17.97,56100.0,17.95,17.97,17.95,17.97,56100.0
2013-11-15 15:45:00,17.96,17.97,17.96,17.96,21400.0,17.96,17.97,17.96,17.96,21400.0
2013-11-15 15:50:00,17.96,17.97,17.94,17.97,93800.0,17.96,17.97,17.94,17.97,93800.0
2013-11-15 15:55:00,17.96,18.0,17.96,17.99,162900.0,17.96,18.0,17.96,17.99,162900.0
2013-11-18 09:30:00,17.98,17.98,17.8,17.83,94100.0,17.98,17.98,17.8,17.83,94100.0
2013-11-18 09:35:00,17.83,17.85,17.71,17.76,68000.0,17.83,17.85,17.71,17.76,68000.0
2013-11-18 09:40:00,17.75,17.76,17.63,17.65,46700.0,17.75,17.76,17.63,17.65,46700.0
2013-11-18 09:45:00,17.65,17.68,17.64,17.66,41100.0,17.65,17.68,17.64,17.66,41100.0
2013-11-18 09:50:00,17.65,17.74,17.65,17.74,28200.0,17.65,17.74,17.65,17.74,28200.0
2013-11-18 09:55:00,17.73,17.73,17.67,17.68,19500.0,17.73,17.73,17.67,17.68,19500.0
2013-11-18 10:00:00,17.68,17.69,17.64,17.66,24200.0,17.68,17.69,17.64,17.66,24200.0
2013-11-18 10:05:00,17.66,17.72,17.64,17.71,35500.0,17.66,17.72,17.64,17.71,35500.0
2013-11-18 10:10:00,17.71,17.72,17.67,17.72,21800.0,17.71,17.72,17.67,17.72,21800.0
2013-11-18 10:15:00,17.71,17.72,17.69,17.72,43100.0,17.71,17.72,17.69,17.72,43100.0
2013-11-18 10:20:00,17.71,17.73,17.68,17.68,18700.0,17.71,17.73,17.68,17.68,18700.0
2013-11-18 10:25:00,17.68,17.74,17.68,17.73,18600.0,17.68,17.74,17.68,17.73,18600.0
2013-11-18 10:30:00,17.73,17.73,17.67,17.7,33700.0,17.73,17.73,17.67,17.7,33700.0
2013-11-18 10:35:00,17.7,17.71,17.69,17.7,4200.0,17.7,17.71,17.69,17.7,4200.0
2013-11-18 10:40:00,17.69,17.69,17.67,17.67,6200.0,17.69,17.69,17.67,17.67,6200.0
2013-11-18 10:45:00,17.68,17.73,17.68,17.73,9900.0,17.68,17.73,17.68,17.73,9900.0
2013-11-18 10:50:00,17.73,17.75,17.72,17.73,26400.0,17.73,17.75,17.72,17.73,26400.0
2013-11-18 10:55:00,17.72,17.76,17.72,17.74,6500.0,17.72,17.76,17.72,17.74,6500.0
2013-11-18 11:00:00,17.74,17.77,17.74,17.77,13300.0,17.74,17.77,17.74,17.77,13300.0
2013-11-18 11:05:00,17.77,17.79,17.76,17.78,21000.0,17.77,17.79,17.76,17.78,21000.0
2013-11-18 11:10:00,17.78,17.81,17.77,17.79,21500.0,17.78,17.81,17.77,17.79,21500.0
2013-11-18 11:15:00,17.78,17.79,17.77,17.78,9400.0,17.78,17.79,17.77,17.78,9400.0
2013-11-18 11:20:00,17.77,17.78,17.76,17.78,9300.0,17.77,17.78,17.76,17.78,9300.0
2013-11-18 11:25:00,17.78,17.78,17.77,17.78,7400.0,17.78,17.78,17.77,17.78,7400.0
2013-11-18 11:30:00,17.78,17.79,17.74,17.74,12700.0,17.78,17.79,17.74,17.74,12700.0
2013-11-18 11:35:00,17.73,17.75,17.73,17.74,11300.0,17.73,17.75,17.73,17.74,11300.0
2013-11-18 11:40:00,17.74,17.76,17.73,17.74,11900.0,17.74,17.76,17.73,17.74,11900.0
2013-11-18 11:45:00,17.73,17.75,17.73,17.74,5000.0,17.73,17.75,17.73,17.74,5000.0
2013-11-18 11:50:00,17.74,17.76,17.74,17.75,11600.0,17.74,17.76,17.74,17.75,11600.0
2013-11-18 11:55:00,17.75,17.76,17.74,17.75,4400.0,17.75,17.76,17.74,17.75,4400.0
2013-11-18 12:00:00,17.75,17.77,17.75,17.75,7600.0,17.75,17.77,17.75,17.75,7600.0
2013-11-18 12:05:00,17.75,17.77,17.74,17.74,21800.0,17.75,17.77,17.74,17.74,21800.0
2013-11-18 12:10:00,17.75,17.76,17.73,17.76,7400.0,17.75,17.76,17.73,17.76,7400.0
2013-11-18 12:15:00,17.76,17.79,17.75,17.78,18700.0,17.76,17.79,17.75,17.78,18700.0
2013-11-18 12:20:00,17.77,17.78,17.77,17.78,5000.0,17.77,17.78,17.77,17.78,5000.0
2013-11-18 12:25:00,17.78,17.79,17.77,17.79,7100.0,17.78,17.79,17.77,17.79,7100.0
2013-11-18 12:30:00,17.78,17.8,17.78,17.8,5700.0,17.78,17.8,17.78,17.8,5700.0
2013-11-18 12:35:00,17.8,17.8,17.74,17.74,52300.0,17.8,17.8,17.74,17.74,52300.0
2013-11-18 12:40:00,17.75,17.75,17.73,17.74,5500.0,17.75,17.75,17.73,17.74,5500.0
2013-11-18 12:45:00,17.74,17.76,17.73,17.76,6200.0,17.74,17.76,17.73,17.76,6200.0
2013-11-18 12:50:00,17.76,17.76,17.75,17.76,2000.0,17.76,17.76,17.75,17.76,2000.0
2013-11-18 12:55:00,17.76,17.76,17.75,17.76,1700.0,17.76,17.76,17.75,17.76,1700.0
2013-11-18 13:00:00,17.75,17.77,17.75,17.77,7900.0,17.75,17.77,17.75,17.77,7900.0
2013-11-18 13:05:00,17.76,17.77,17.74,17.76,22600.0,17.76,17.77,17.74,17.76,22600.0
2013-11-18 13:10:00,17.76,17.76,17.75,17.76,3000.0,17.76,17.76,17.75,17.76,3000.0
2013-11-18 13:15:00,17.76,17.76,17.74,17.75,7900.0,17.76,17.76,17.74,17.75,7900.0
2013-11-18 13:20:00,17.74,17.75,17.74,17.75,4300.0,17.74,17.75,17.74,17.75,4300.0
2013-11-18 13:25:00,17.75,17.75,17.74,17.74,4200.0,17.75,17.75,17.74,17.74,4200.0
2013-11-18 13:30:00,17.75,17.75,17.69,17.7,32600.0,17.75,17.75,17.69,17.7,32600.0
2013-11-18 13:35:00,17.71,17.75,17.7,17.75,19500.0,17.71,17.75,17.7,17.75,19500.0
2013-11-18 13:40:00,17.75,17.75,17.71,17.71,11700.0,17.75,17.75,17.71,17.71,11700.0
2013-11-18 13:45:00,17.72,17.72,17.7,17.7,4400.0,17.72,17.72,17.7,17.7,4400.0
2013-11-18 13:50:00,17.71,17.72,17.69,17.71,21100.0,17.71,17.72,17.69,17.71,21100.0
2013-11-18 13:55:00,17.71,17.71,17.69,17.71,11400.0,17.71,17.71,17.69,17.71,11400.0
2013-11-18 14:00:00,17.71,17.71,17.68,17.68,26700.0,17.71,17.71,17.68,17.68,26700.0
2013-11-18 14:05:00,17.68,17.69,17.68,17.68,6600.0,17.68,17.69,17.68,17.68,6600.0
2013-11-18 14:10:00,17.69,17.69,17.68,17.69,15500.0,17.69,17.69,17.68,17.69,15500.0
2013-11-18 14:15:00,17.68,17.69,17.68,17.68,6100.0,17.68,17.69,17.68,17.68,6100.0
2013-11-18 14:20:00,17.69,17.69,17.68,17.69,5700.0,17.69,17.69,17.68,17.69,5700.0
2013-11-18 14:25:00,17.69,17.69,17.68,17.69,5900.0,17.69,17.69,17.68,17.69,5900.0
2013-11-18 14:30:00,17.69,17.69,17.67,17.68,20000.0,17.69,17.69,17.67,17.68,20000.0
2013-11-18 14:35:00,17.68,17.68,17.64,17.64,37000.0,17.68,17.68,17.64,17.64,37000.0
2013-11-18 14:40:00,17.65,17.65,17.62,17.63,24200.0,17.65,17.65,17.62,17.63,24200.0
2013-11-18 14:45:00,17.63,17.64,17.62,17.64,40500.0,17.63,17.64,17.62,17.64,40500.0
2013-11-18 14:50:00,17.63,17.64,17.63,17.64,5400.0,17.63,17.64,17.63,17.64,5400.0
2013-11-18 14:55:00,17.64,17.64,17.63,17.64,13100.0,17.64,17.64,17.63,17.64,13100.0
2013-11-18 15:00:00,17.64,17.64,17.61,17.63,34200.0,17.64,17.64,17.61,17.63,34200.0
2013-11-18 15:05:00,17.62,17.63,17.57,17.57,45100.0,17.62,17.63,17.57,17.57,45100.0
2013-11-18 15:10:00,17.58,17.58,17.52,17.55,64100.0,17.58,17.58,17.52,17.55,64100.0
2013-11-18 15:15:00,17.55,17.57,17.54,17.57,39900.0,17.55,17.57,17.54,17.57,39900.0
2013-11-18 15:20:00,17.57,17.57,17.55,17.56,19500.0,17.57,17.57,17.55,17.56,19500.0
2013-11-18 15:25:00,17.55,17.55,17.51,17.53,37500.0,17.55,17.55,17.51,17.53,37500.0
2013-11-18 15:30:00,17.53,17.54,17.52,17.54,32400.0,17.53,17.54,17.52,17.54,32400.0
2013-11-18 15:35:00,17.54,17.54,17.52,17.54,30500.0,17.54,17.54,17.52,17.54,30500.0
2013-11-18 15:40:00,17.54,17.54,17.52,17.54,42200.0,17.54,17.54,17.52,17.54,42200.0
2013-11-18 15:45:00,17.54,17.54,17.5,17.53,60200.0,17.54,17.54,17.5,17.53,60200.0
2013-11-18 15:50:00,17.52,17.53,17.48,17.48,87900.0,17.52,17.53,17.48,17.48,87900.0
2013-11-18 15:55:00,17.48,17.51,17.48,17.51,106600.0,17.48,17.51,17.48,17.51,106600.0
2013-11-19 09:30:00,17.45,17.59,17.42,17.52,27200.0,17.45,17.59,17.42,17.52,27200.0
2013-11-19 09:35:00,17.5,17.55,17.44,17.53,24500.0,17.5,17.55,17.44,17.53,24500.0
2013-11-19 09:40:00,17.53,17.54,17.42,17.42,28400.0,17.53,17.54,17.42,17.42,28400.0
2013-11-19 09:45:00,17.42,17.46,17.42,17.45,34300.0,17.42,17.46,17.42,17.45,34300.0
2013-11-19 09:50:00,17.46,17.59,17.45,17.58,41300.0,17.46,17.59,17.45,17.58,41300.0
2013-11-19 09:55:00,17.59,17.59,17.53,17.59,45400.0,17.59,17.59,17.53,17.59,45400.0
2013-11-19 10:00:00,17.6,17.63,17.56,17.61,46100.0,17.6,17.63,17.56,17.61,46100.0
2013-11-19 10:05:00,17.6,17.65,17.58,17.61,39100.0,17.6,17.65,17.58,17.61,39100.0
2013-11-19 10:10:00,17.62,17.63,17.54,17.61,53500.0,17.62,17.63,17.54,17.61,53500.0
2013-11-19 10:15:00,17.61,17.62,17.53,17.54,27300.0,17.61,17.62,17.53,17.54,27300.0
2013-11-19 10:20:00,17.54,17.54,17.5,17.51,9500.0,17.54,17.54,17.5,17.51,9500.0
2013-11-19 10:25:00,17.5,17.52,17.5,17.51,39100.0,17.5,17.52,17.5,17.51,39100.0
2013-11-19 10:30:00,17.51,17.51,17.5,17.5,15500.0,17.51,17.51,17.5,17.5,15500.0
2013-11-19 10:35:00,17.5,17.55,17.5,17.5,19700.0,17.5,17.55,17.5,17.5,19700.0
2013-11-19 10:40:00,17.51,17.52,17.5,17.5,12900.0,17.51,17.52,17.5,17.5,12900.0
2013-11-19 10:45:00,17.51,17.51,17.5,17.51,18900.0,17.51,17.51,17.5,17.51,18900.0
2013-11-19 10:50:00,17.51,17.52,17.5,17.52,7900.0,17.51,17.52,17.5,17.52,7900.0
2013-11-19 10:55:00,17.52,17.54,17.51,17.54,7000.0,17.52,17.54,17.51,17.54,7000.0
2013-11-19 11:00:00,17.54,17.54,17.53,17.53,8800.0,17.54,17.54,17.53,17.53,8800.0
2013-11-19 11:05:00,17.53,17.56,17.53,17.55,26500.0,17.53,17.56,17.53,17.55,26500.0
2013-11-19 11:10:00,17.56,17.57,17.53,17.53,13400.0,17.56,17.57,17.53,17.53,13400.0
2013-11-19 11:15:00,17.53,17.58,17.52,17.58,43000.0,17.53,17.58,17.52,17.58,43000.0
2013-11-19 11:20:00,17.59,17.59,17.56,17.56,7200.0,17.59,17.59,17.56,17.56,7200.0
2013-11-19 11:25:00,17.57,17.57,17.56,17.57,9900.0,17.57,17.57,17.56,17.57,9900.0
2013-11-19 11:30:00,17.56,17.58,17.56,17.58,9100.0,17.56,17.58,17.56,17.58,9100.0
2013-11-19 11:35:00,17.58,17.58,17.57,17.58,600.0,17.58,17.58,17.57,17.58,600.0
2013-11-19 11:40:00,17.57,17.57,17.5,17.5,29800.0,17.57,17.57,17.5,17.5,29800.0
2013-11-19 11:45:00,17.5,17.52,17.5,17.51,12000.0,17.5,17.52,17.5,17.51,12000.0
2013-11-19 11:50:00,17.52,17.53,17.52,17.53,6500.0,17.52,17.53,17.52,17.53,6500.0
2013-11-19 11:55:00,17.53,17.54,17.53,17.54,2600.0,17.53,17.54,17.53,17.54,2600.0
2013-11-19 12:00:00,17.54,17.54,17.5,17.5,15400.0,17.54,17.54,17.5,17.5,15400.0
2013-11-19 12:05:00,17.51,17.53,17.5,17.5,28000.0,17.51,17.53,17.5,17.5,28000.0
2013-11-19 12:10:00,17.51,17.52,17.5,17.52,4800.0,17.51,17.52,17.5,17.52,4800.0
2013-11-19 12:15:00,17.51,17.51,17.5,17.51,29300.0,17.51,17.51,17.5,17.51,29300.0
2013-11-19 12:20:00,17.5,17.51,17.5,17.51,6000.0,17.5,17.51,17.5,17.51,6000.0
2013-11-19 12:25:00,17.51,17.51,17.5,17.5,2100.0,17.51,17.51,17.5,17.5,2100.0
2013-11-19 12:30:00,17.5,17.51,17.5,17.5,8400.0,17.5,17.51,17.5,17.5,8400.0
2013-11-19 12:35:00,17.5,17.51,17.5,17.5,2700.0,17.5,17.51,17.5,17.5,2700.0
2013-11-19 12:40:00,17.5,17.52,17.5,17.51,48400.0,17.5,17.52,17.5,17.51,48400.0
2013-11-19 12:45:00,17.51,17.51,17.5,17.51,5600.0,17.51,17.51,17.5,17.51,5600.0
2013-11-19 12:50:00,17.51,17.51,17.5,17.51,2500.0,17.51,17.51,17.5,17.51,2500.0
2013-11-19 12:55:00,17.51,17.51,17.5,17.5,27700.0,17.51,17.51,17.5,17.5,27700.0
2013-11-19 13:00:00,17.5,17.54,17.5,17.54,37300.0,17.5,17.54,17.5,17.54,37300.0
2013-11-19 13:05:00,17.54,17.54,17.53,17.54,5300.0,17.54,17.54,17.53,17.54,5300.0
2013-11-19 13:10:00,17.53,17.54,17.52,17.52,18900.0,17.53,17.54,17.52,17.52,18900.0
2013-11-19 13:15:00,17.51,17.52,17.5,17.51,22600.0,17.51,17.52,17.5,17.51,22600.0
2013-11-19 13:20:00,17.5,17.51,17.49,17.51,48500.0,17.5,17.51,17.49,17.51,48500.0
2013-11-19 13:25:00,17.5,17.5,17.45,17.46,23800.0,17.5,17.5,17.45,17.46,23800.0
2013-11-19 13:30:00,17.45,17.46,17.43,17.45,33400.0,17.45,17.46,17.43,17.45,33400.0
2013-11-19 13:35:00,17.45,17.48,17.44,17.45,16700.0,17.45,17.48,17.44,17.45,16700.0
2013-11-19 13:40:00,17.45,17.47,17.44,17.46,14600.0,17.45,17.47,17.44,17.46,14600.0
2013-11-19 13:45:00,17.45,17.46,17.41,17.43,15300.0,17.45,17.46,17.41,17.43,15300.0
2013-11-19 13:50:00,17.43,17.43,17.39,17.4,24200.0,17.43,17.43,17.39,17.4,24200.0
2013-11-19 13:55:00,17.4,17.41,17.38,17.38,19200.0,17.4,17.41,17.38,17.38,19200.0
2013-11-19 14:00:00,17.39,17.42,17.35,17.36,37700.0,17.39,17.42,17.35,17.36,37700.0
2013-11-19 14:05:00,17.36,17.4,17.35,17.35,24200.0,17.36,17.4,17.35,17.35,24200.0
2013-11-19 14:10:00,17.34,17.41,17.34,17.39,28000.0,17.34,17.41,17.34,17.39,28000.0
2013-11-19 14:15:00,17.39,17.41,17.38,17.39,18900.0,17.39,17.41,17.38,17.39,18900.0
2013-11-19 14:20:00,17.39,17.39,17.35,17.37,16000.0,17.39,17.39,17.35,17.37,16000.0
2013-11-19 14:25:00,17.36,17.37,17.35,17.35,6000.0,17.36,17.37,17.35,17.35,6000.0
2013-11-19 14:30:00,17.35,17.39,17.34,17.38,22100.0,17.35,17.39,17.34,17.38,22100.0
2013-11-19 14:35:00,17.39,17.43,17.39,17.43,23800.0,17.39,17.43,17.39,17.43,23800.0
2013-11-19 14:40:00,17.43,17.43,17.4,17.4,9100.0,17.43,17.43,17.4,17.4,9100.0
2013-11-19 14:45:00,17.41,17.41,17.37,17.38,19600.0,17.41,17.41,17.37,17.38,19600.0
2013-11-19 14:50:00,17.38,17.39,17.38,17.39,10900.0,17.38,17.39,17.38,17.39,10900.0
2013-11-19 14:55:00,17.39,17.39,17.38,17.39,8100.0,17.39,17.39,17.38,17.39,8100.0
2013-11-19 15:00:00,17.39,17.42,17.39,17.39,34200.0,17.39,17.42,17.39,17.39,34200.0
2013-11-19 15:05:00,17.39,17.39,17.34,17.34,26800.0,17.39,17.39,17.34,17.34,26800.0
2013-11-19 15:10:00,17.34,17.34,17.31,17.32,28300.0,17.34,17.34,17.31,17.32,28300.0
2013-11-19 15:15:00,17.32,17.37,17.32,17.34,49200.0,17.32,17.37,17.32,17.34,49200.0
2013-11-19 15:20:00,17.34,17.35,17.29,17.3,55600.0,17.34,17.35,17.29,17.3,55600.0
2013-11-19 15:25:00,17.3,17.3,17.25,17.25,82100.0,17.3,17.3,17.25,17.25,82100.0
2013-11-19 15:30:00,17.26,17.27,17.23,17.23,49000.0,17.26,17.27,17.23,17.23,49000.0
2013-11-19 15:35:00,17.23,17.23,17.19,17.2,46000.0,17.23,17.23,17.19,17.2,46000.0
2013-11-19 15:40:00,17.19,17.2,17.14,17.15,73000.0,17.19,17.2,17.14,17.15,73000.0
2013-11-19 15:45:00,17.15,17.2,17.14,17.2,96200.0,17.15,17.2,17.14,17.2,96200.0
2013-11-19 15:50:00,17.19,17.2,17.17,17.18,58700.0,17.19,17.2,17.17,17.18,58700.0
2013-11-19 15:55:00,17.17,17.18,17.13,17.14,160300.0,17.17,17.18,17.13,17.14,160300.0
2013-11-20 09:30:00,17.19,17.37,17.19,17.22,35500.0,17.19,17.37,17.19,17.22,35500.0
2013-11-20 09:35:00,17.25,17.27,17.19,17.22,28900.0,17.25,17.27,17.19,17.22,28900.0
2013-11-20 09:40:00,17.21,17.26,17.19,17.19,35000.0,17.21,17.26,17.19,17.19,35000.0
2013-11-20 09:45:00,17.18,17.19,17.06,17.11,45400.0,17.18,17.19,17.06,17.11,45400.0
2013-11-20 09:50:00,17.1,17.14,17.04,17.05,34000.0,17.1,17.14,17.04,17.05,34000.0
2013-11-20 09:55:00,17.06,17.12,17.05,17.11,18700.0,17.06,17.12,17.05,17.11,18700.0
2013-11-20 10:00:00,17.11,17.11,17.04,17.07,31200.0,17.11,17.11,17.04,17.07,31200.0
2013-11-20 10:05:00,17.08,17.1,17.04,17.09,23400.0,17.08,17.1,17.04,17.09,23400.0
2013-11-20 10:10:00,17.09,17.17,17.09,17.16,22000.0,17.09,17.17,17.09,17.16,22000.0
2013-11-20 10:15:00,17.17,17.27,17.14,17.27,72600.0,17.17,17.27,17.14,17.27,72600.0
2013-11-20 10:20:00,17.27,17.34,17.26,17.26,49900.0,17.27,17.34,17.26,17.26,49900.0
2013-11-20 10:25:00,17.25,17.26,17.15,17.15,63100.0,17.25,17.26,17.15,17.15,63100.0
2013-11-20 10:30:00,17.16,17.16,17.08,17.08,44200.0,17.16,17.16,17.08,17.08,44200.0
2013-11-20 10:35:00,17.08,17.13,17.04,17.13,42100.0,17.08,17.13,17.04,17.13,42100.0
2013-11-20 10:40:00,17.14,17.19,17.13,17.19,20300.0,17.14,17.19,17.13,17.19,20300.0
2013-11-20 10:45:00,17.2,17.24,17.18,17.22,53400.0,17.2,17.24,17.18,17.22,53400.0
2013-11-20 10:50:00,17.23,17.23,17.17,17.21,16100.0,17.23,17.23,17.17,17.21,16100.0
2013-11-20 10:55:00,17.21,17.23,17.19,17.21,23100.0,17.21,17.23,17.19,17.21,23100.0
2013-11-20 11:00:00,17.21,17.21,17.17,17.2,11500.0,17.21,17.21,17.17,17.2,11500.0
2013-11-20 11:05:00,17.19,17.25,17.19,17.23,11300.0,17.19,17.25,17.19,17.23,11300.0
2013-11-20 11:10:00,17.22,17.23,17.18,17.19,12200.0,17.22,17.23,17.18,17.19,12200.0
2013-11-20 11:15:00,17.2,17.2,17.17,17.2,17000.0,17.2,17.2,17.17,17.2,17000.0
2013-11-20 11:20:00,17.2,17.23,17.18,17.2,39300.0,17.2,17.23,17.18,17.2,39300.0
2013-11-20 11:25:00,17.2,17.25,17.2,17.25,8500.0,17.2,17.25,17.2,17.25,8500.0
2013-11-20 11:30:00,17.24,17.25,17.23,17.24,21700.0,17.24,17.25,17.23,17.24,21700.0
2013-11-20 11:35:00,17.23,17.25,17.19,17.19,12900.0,17.23,17.25,17.19,17.19,12900.0
2013-11-20 11:40:00,17.18,17.2,17.17,17.18,7800.0,17.18,17.2,17.17,17.18,7800.0
2013-11-20 11:45:00,17.17,17.22,17.17,17.2,9000.0,17.17,17.22,17.17,17.2,9000.0
2013-11-20 11:50:00,17.2,17.21,17.16,17.16,13400.0,17.2,17.21,17.16,17.16,13400.0
2013-11-20 11:55:00,17.16,17.19,17.16,17.19,13400.0,17.16,17.19,17.16,17.19,13400.0
2013-11-20 12:00:00,17.19,17.23,17.19,17.22,16600.0,17.19,17.23,17.19,17.22,16600.0
2013-11-20 12:05:00,17.23,17.25,17.22,17.25,15000.0,17.23,17.25,17.22,17.25,15000.0
2013-11-20 12:10:00,17.24,17.25,17.23,17.23,13800.0,17.24,17.25,17.23,17.23,13800.0
2013-11-20 12:15:00,17.23,17.24,17.21,17.21,7700.0,17.23,17.24,17.21,17.21,7700.0
2013-11-20 12:20:00,17.22,17.24,17.21,17.24,16700.0,17.22,17.24,17.21,17.24,16700.0
2013-11-20 12:25:00,17.23,17.23,17.17,17.18,15700.0,17.23,17.23,17.17,17.18,15700.0
2013-11-20 12:30:00,17.18,17.2,17.16,17.18,15600.0,17.18,17.2,17.16,17.18,15600.0
2013-11-20 12:35:00,17.17,17.19,17.17,17.17,3400.0,17.17,17.19,17.17,17.17,3400.0
2013-11-20 12:40:00,17.17,17.18,17.15,17.16,10200.0,17.17,17.18,17.15,17.16,10200.0
2013-11-20 12:45:00,17.17,17.19,17.16,17.18,5400.0,17.17,17.19,17.16,17.18,5400.0
2013-11-20 12:50:00,17.18,17.19,17.15,17.16,10200.0,17.18,17.19,17.15,17.16,10200.0
2013-11-20 12:55:00,17.15,17.16,17.15,17.16,6100.0,17.15,17.16,17.15,17.16,6100.0
2013-11-20 13:00:00,17.16,17.16,17.14,17.15,9900.0,17.16,17.16,17.14,17.15,9900.0
2013-11-20 13:05:00,17.16,17.19,17.16,17.17,6300.0,17.16,17.19,17.16,17.17,6300.0
2013-11-20 13:10:00,17.16,17.17,17.16,17.16,5900.0,17.16,17.17,17.16,17.16,5900.0
2013-11-20 13:15:00,17.17,17.17,17.15,17.15,7600.0,17.17,17.17,17.15,17.15,7600.0
2013-11-20 13:20:00,17.15,17.15,17.14,17.14,5800.0,17.15,17.15,17.14,17.14,5800.0
2013-11-20 13:25:00,17.14,17.19,17.14,17.19,18400.0,17.14,17.19,17.14,17.19,18400.0
2013-11-20 13:30:00,17.19,17.19,17.17,17.18,17400.0,17.19,17.19,17.17,17.18,17400.0
2013-11-20 13:35:00,17.18,17.19,17.18,17.18,2700.0,17.18,17.19,17.18,17.18,2700.0
2013-11-20 13:40:00,17.19,17.19,17.18,17.19,5000.0,17.19,17.19,17.18,17.19,5000.0
2013-11-20 13:45:00,17.19,17.19,17.18,17.18,5600.0,17.19,17.19,17.18,17.18,5600.0
2013-11-20 13:50:00,17.18,17.19,17.18,17.18,1900.0,17.18,17.19,17.18,17.18,1900.0
2013-11-20 13:55:00,17.18,17.19,17.16,17.16,6100.0,17.18,17.19,17.16,17.16,6100.0
2013-11-20 14:00:00,17.16,17.17,17.11,17.16,35300.0,17.16,17.17,17.11,17.16,35300.0
2013-11-20 14:05:00,17.15,17.16,17.12,17.13,9200.0,17.15,17.16,17.12,17.13,9200.0
2013-11-20 14:10:00,17.13,17.13,17.06,17.08,23300.0,17.13,17.13,17.06,17.08,23300.0
2013-11-20 14:15:00,17.08,17.13,17.07,17.13,16900.0,17.08,17.13,17.07,17.13,16900.0
2013-11-20 14:20:00,17.14,17.14,17.11,17.13,24800.0,17.14,17.14,17.11,17.13,24800.0
2013-11-20 14:25:00,17.13,17.15,17.11,17.12,22700.0,17.13,17.15,17.11,17.12,22700.0
2013-11-20 14:30:00,17.12,17.13,17.08,17.08,14800.0,17.12,17.13,17.08,17.08,14800.0
2013-11-20 14:35:00,17.09,17.1,17.07,17.09,31300.0,17.09,17.1,17.07,17.09,31300.0
2013-11-20 14:40:00,17.08,17.13,17.07,17.12,15400.0,17.08,17.13,17.07,17.12,15400.0
2013-11-20 14:45:00,17.12,17.14,17.11,17.14,13500.0,17.12,17.14,17.11,17.14,13500.0
2013-11-20 14:50:00,17.14,17.14,17.09,17.11,21700.0,17.14,17.14,17.09,17.11,21700.0
2013-11-20 14:55:00,17.11,17.12,17.09,17.12,13400.0,17.11,17.12,17.09,17.12,13400.0
2013-11-20 15:00:00,17.13,17.14,17.08,17.08,20600.0,17.13,17.14,17.08,17.08,20600.0
2013-11-20 15:05:00,17.07,17.08,17.02,17.02,31800.0,17.07,17.08,17.02,17.02,31800.0
2013-11-20 15:10:00,17.02,17.05,17.01,17.04,21500.0,17.02,17.05,17.01,17.04,21500.0
2013-11-20 15:15:00,17.04,17.07,17.03,17.04,21700.0,17.04,17.07,17.03,17.04,21700.0
2013-11-20 15:20:00,17.04,17.06,17.02,17.05,27400.0,17.04,17.06,17.02,17.05,27400.0
2013-11-20 15:25:00,17.05,17.05,17.02,17.03,21400.0,17.05,17.05,17.02,17.03,21400.0
2013-11-20 15:30:00,17.02,17.03,17.01,17.02,37000.0,17.02,17.03,17.01,17.02,37000.0
2013-11-20 15:35:00,17.03,17.05,17.02,17.04,14400.0,17.03,17.05,17.02,17.04,14400.0
2013-11-20 15:40:00,17.05,17.07,17.03,17.03,32800.0,17.05,17.07,17.03,17.03,32800.0
2013-11-20 15:45:00,17.03,17.04,17.01,17.01,21700.0,17.03,17.04,17.01,17.01,21700.0
2013-11-20 15:50:00,17.02,17.02,17.01,17.01,24900.0,17.02,17.02,17.01,17.01,24900.0
2013-11-20 15:55:00,17.01,17.04,17.01,17.04,93800.0,17.01,17.04,17.01,17.04,93800.0
2013-11-21 09:30:00,17.05,17.13,17.05,17.09,24500.0,17.05,17.13,17.05,17.09,24500.0
2013-11-21 09:35:00,17.09,17.09,16.99,16.99,59300.0,17.09,17.09,16.99,16.99,59300.0
2013-11-21 09:40:00,16.99,17.09,16.99,17.09,48900.0,16.99,17.09,16.99,17.09,48900.0
2013-11-21 09:45:00,17.08,17.1,17.04,17.05,39700.0,17.08,17.1,17.04,17.05,39700.0
2013-11-21 09:50:00,17.05,17.07,17.0,17.02,9000.0,17.05,17.07,17.0,17.02,9000.0
2013-11-21 09:55:00,17.03,17.06,17.0,17.03,19500.0,17.03,17.06,17.0,17.03,19500.0
2013-11-21 10:00:00,17.04,17.08,17.01,17.01,22400.0,17.04,17.08,17.01,17.01,22400.0
2013-11-21 10:05:00,17.02,17.03,17.01,17.01,31800.0,17.02,17.03,17.01,17.01,31800.0
2013-11-21 10:10:00,17.02,17.05,17.02,17.05,20700.0,17.02,17.05,17.02,17.05,20700.0
2013-11-21 10:15:00,17.06,17.07,17.03,17.05,35600.0,17.06,17.07,17.03,17.05,35600.0
2013-11-21 10:20:00,17.07,17.13,17.07,17.07,48600.0,17.07,17.13,17.07,17.07,48600.0
2013-11-21 10:25:00,17.07,17.09,17.03,17.07,47900.0,17.07,17.09,17.03,17.07,47900.0
2013-11-21 10:30:00,17.07,17.09,17.05,17.07,17900.0,17.07,17.09,17.05,17.07,17900.0
2013-11-21 10:35:00,17.06,17.07,17.05,17.06,13600.0,17.06,17.07,17.05,17.06,13600.0
2013-11-21 10:40:00,17.06,17.08,17.05,17.07,25400.0,17.06,17.08,17.05,17.07,25400.0
2013-11-21 10:45:00,17.07,17.08,17.04,17.08,28600.0,17.07,17.08,17.04,17.08,28600.0
2013-11-21 10:50:00,17.09,17.11,17.08,17.09,17100.0,17.09,17.11,17.08,17.09,17100.0
2013-11-21 10:55:00,17.1,17.11,17.09,17.09,3800.0,17.1,17.11,17.09,17.09,3800.0
2013-11-21 11:00:00,17.09,17.12,17.09,17.12,13300.0,17.09,17.12,17.09,17.12,13300.0
2013-11-21 11:05:00,17.12,17.12,17.08,17.09,11900.0,17.12,17.12,17.08,17.09,11900.0
2013-11-21 11:10:00,17.08,17.1,17.05,17.06,50100.0,17.08,17.1,17.05,17.06,50100.0
2013-11-21 11:15:00,17.06,17.1,17.06,17.1,15300.0,17.06,17.1,17.06,17.1,15300.0
2013-11-21 11:20:00,17.09,17.13,17.09,17.12,12300.0,17.09,17.13,17.09,17.12,12300.0
2013-11-21 11:25:00,17.12,17.14,17.1,17.13,11000.0,17.12,17.14,17.1,17.13,11000.0
2013-11-21 11:30:00,17.14,17.16,17.12,17.13,15100.0,17.14,17.16,17.12,17.13,15100.0
2013-11-21 11:35:00,17.12,17.14,17.11,17.14,59200.0,17.12,17.14,17.11,17.14,59200.0
2013-11-21 11:40:00,17.14,17.16,17.14,17.15,13300.0,17.14,17.16,17.14,17.15,13300.0
2013-11-21 11:45:00,17.16,17.18,17.15,17.16,15700.0,17.16,17.18,17.15,17.16,15700.0
2013-11-21 11:50:00,17.17,17.19,17.16,17.16,56500.0,17.17,17.19,17.16,17.16,56500.0
2013-11-21 11:55:00,17.17,17.2,17.16,17.19,23900.0,17.17,17.2,17.16,17.19,23900.0
2013-11-21 12:00:00,17.19,17.2,17.19,17.2,7800.0,17.19,17.2,17.19,17.2,7800.0
2013-11-21 12:05:00,17.2,17.2,17.19,17.2,6800.0,17.2,17.2,17.19,17.2,6800.0
2013-11-21 12:10:00,17.2,17.21,17.13,17.13,23400.0,17.2,17.21,17.13,17.13,23400.0
2013-11-21 12:15:00,17.14,17.15,17.13,17.15,6700.0,17.14,17.15,17.13,17.15,6700.0
2013-11-21 12:20:00,17.16,17.17,17.16,17.17,1800.0,17.16,17.17,17.16,17.17,1800.0
2013-11-21 12:25:00,17.17,17.18,17.16,17.16,9300.0,17.17,17.18,17.16,17.16,9300.0
2013-11-21 12:30:00,17.17,17.17,17.14,17.14,4700.0,17.17,17.17,17.14,17.14,4700.0
2013-11-21 12:35:00,17.14,17.15,17.14,17.15,1300.0,17.14,17.15,17.14,17.15,1300.0
2013-11-21 12:40:00,17.15,17.16,17.14,17.15,5400.0,17.15,17.16,17.14,17.15,5400.0
2013-11-21 12:45:00,17.16,17.16,17.13,17.13,5200.0,17.16,17.16,17.13,17.13,5200.0
2013-11-21 12:50:00,17.14,17.14,17.13,17.14,5900.0,17.14,17.14,17.13,17.14,5900.0
2013-11-21 12:55:00,17.15,17.15,17.12,17.13,3800.0,17.15,17.15,17.12,17.13,3800.0
2013-11-21 13:00:00,17.12,17.15,17.12,17.14,7800.0,17.12,17.15,17.12,17.14,7800.0
2013-11-21 13:05:00,17.14,17.14,17.12,17.14,4700.0,17.14,17.14,17.12,17.14,4700.0
2013-11-21 13:10:00,17.14,17.17,17.13,17.16,7700.0,17.14,17.17,17.13,17.16,7700.0
2013-11-21 13:15:00,17.16,17.17,17.16,17.16,9600.0,17.16,17.17,17.16,17.16,9600.0
2013-11-21 13:20:00,17.16,17.17,17.16,17.17,3700.0,17.16,17.17,17.16,17.17,3700.0
2013-11-21 13:25:00,17.17,17.17,17.15,17.15,3800.0,17.17,17.17,17.15,17.15,3800.0
2013-11-21 13:30:00,17.16,17.17,17.15,17.17,15700.0,17.16,17.17,17.15,17.17,15700.0
2013-11-21 13:35:00,17.17,17.17,17.14,17.14,8900.0,17.17,17.17,17.14,17.14,8900.0
2013-11-21 13:40:00,17.15,17.19,17.14,17.19,33300.0,17.15,17.19,17.14,17.19,33300.0
2013-11-21 13:45:00,17.19,17.21,17.19,17.21,16000.0,17.19,17.21,17.19,17.21,16000.0
2013-11-21 13:50:00,17.2,17.23,17.2,17.22,7600.0,17.2,17.23,17.2,17.22,7600.0
2013-11-21 13:55:00,17.22,17.22,17.21,17.22,9300.0,17.22,17.22,17.21,17.22,9300.0
2013-11-21 14:00:00,17.22,17.22,17.2,17.2,7500.0,17.22,17.22,17.2,17.2,7500.0
2013-11-21 14:05:00,17.2,17.21,17.19,17.2,6200.0,17.2,17.21,17.19,17.2,6200.0
2013-11-21 14:10:00,17.2,17.21,17.2,17.2,22000.0,17.2,17.21,17.2,17.2,22000.0
2013-11-21 14:15:00,17.2,17.2,17.17,17.18,17700.0,17.2,17.2,17.17,17.18,17700.0
2013-11-21 14:20:00,17.19,17.19,17.18,17.19,6200.0,17.19,17.19,17.18,17.19,6200.0
2013-11-21 14:25:00,17.19,17.21,17.18,17.2,15700.0,17.19,17.21,17.18,17.2,15700.0
2013-11-21 14:30:00,17.2,17.2,17.15,17.16,11800.0,17.2,17.2,17.15,17.16,11800.0
2013-11-21 14:35:00,17.16,17.16,17.14,17.14,4800.0,17.16,17.16,17.14,17.14,4800.0
2013-11-21 14:40:00,17.14,17.18,17.14,17.17,25800.0,17.14,17.18,17.14,17.17,25800.0
2013-11-21 14:45:00,17.18,17.18,17.17,17.18,2900.0,17.18,17.18,17.17,17.18,2900.0
2013-11-21 14:50:00,17.18,17.19,17.17,17.18,9100.0,17.18,17.19,17.17,17.18,9100.0
2013-11-21 14:55:00,17.18,17.21,17.18,17.18,27400.0,17.18,17.21,17.18,17.18,27400.0
2013-11-21 15:00:00,17.18,17.18,17.14,17.15,38400.0,17.18,17.18,17.14,17.15,38400.0
2013-11-21 15:05:00,17.14,17.15,17.12,17.13,19500.0,17.14,17.15,17.12,17.13,19500.0
2013-11-21 15:10:00,17.13,17.17,17.13,17.15,33000.0,17.13,17.17,17.13,17.15,33000.0
2013-11-21 15:15:00,17.15,17.16,17.13,17.13,44600.0,17.15,17.16,17.13,17.13,44600.0
2013-11-21 15:20:00,17.13,17.14,17.13,17.14,5200.0,17.13,17.14,17.13,17.14,5200.0
2013-11-21 15:25:00,17.14,17.15,17.13,17.15,14700.0,17.14,17.15,17.13,17.15,14700.0
2013-11-21 15:30:00,17.15,17.15,17.14,17.15,8900.0,17.15,17.15,17.14,17.15,8900.0
2013-11-21 15:35:00,17.15,17.15,17.07,17.09,77100.0,17.15,17.15,17.07,17.09,77100.0
2013-11-21 15:40:00,17.09,17.14,17.09,17.13,25000.0,17.09,17.14,17.09,17.13,25000.0
2013-11-21 15:45:00,17.12,17.13,17.09,17.09,32500.0,17.12,17.13,17.09,17.09,32500.0
2013-11-21 15:50:00,17.1,17.12,17.09,17.12,57500.0,17.1,17.12,17.09,17.12,57500.0
2013-11-21 15:55:00,17.12,17.14,17.11,17.13,60300.0,17.12,17.14,17.11,17.13,60300.0
2013-11-22 09:30:00,16.72,16.87,16.26,16.35,381700.0,16.72,16.87,16.26,16.35,381700.0
2013-11-22 09:35:00,16.35,16.39,16.32,16.35,134700.0,16.35,16.39,16.32,16.35,134700.0
2013-11-22 09:40:00,16.37,16.44,16.35,16.4,164700.0,16.37,16.44,16.35,16.4,164700.0
2013-11-22 09:45:00,16.4,16.53,16.39,16.5,146800.0,16.4,16.53,16.39,16.5,146800.0
2013-11-22 09:50:00,16.5,16.58,16.46,16.53,135900.0,16.5,16.58,16.46,16.53,135900.0
2013-11-22 09:55:00,16.52,16.61,16.5,16.6,105100.0,16.52,16.61,16.5,16.6,105100.0
2013-11-22 10:00:00,16.6,16.61,16.51,16.59,63900.0,16.6,16.61,16.51,16.59,63900.0
2013-11-22 10:05:00,16.59,16.6,16.56,16.58,35600.0,16.59,16.6,16.56,16.58,35600.0
2013-11-22 10:10:00,16.58,16.68,16.57,16.6,89600.0,16.58,16.68,16.57,16.6,89600.0
2013-11-22 10:15:00,16.6,16.6,16.52,16.55,47300.0,16.6,16.6,16.52,16.55,47300.0
2013-11-22 10:20:00,16.54,16.59,16.54,16.59,21800.0,16.54,16.59,16.54,16.59,21800.0
2013-11-22 10:25:00,16.59,16.62,16.58,16.61,53600.0,16.59,16.62,16.58,16.61,53600.0
2013-11-22 10:30:00,16.61,16.67,16.61,16.66,20700.0,16.61,16.67,16.61,16.66,20700.0
2013-11-22 10:35:00,16.66,16.73,16.65,16.73,59600.0,16.66,16.73,16.65,16.73,59600.0
2013-11-22 10:40:00,16.73,16.73,16.68,16.68,24000.0,16.73,16.73,16.68,16.68,24000.0
2013-11-22 10:45:00,16.68,16.69,16.64,16.64,21600.0,16.68,16.69,16.64,16.64,21600.0
2013-11-22 10:50:00,16.64,16.69,16.64,16.67,33400.0,16.64,16.69,16.64,16.67,33400.0
2013-11-22 10:55:00,16.66,16.66,16.61,16.61,18600.0,16.66,16.66,16.61,16.61,18600.0
2013-11-22 11:00:00,16.6,16.6,16.58,16.6,20600.0,16.6,16.6,16.58,16.6,20600.0
2013-11-22 11:05:00,16.6,16.66,16.6,16.65,32000.0,16.6,16.66,16.6,16.65,32000.0
2013-11-22 11:10:00,16.65,16.7,16.65,16.69,38700.0,16.65,16.7,16.65,16.69,38700.0
2013-11-22 11:15:00,16.68,16.71,16.67,16.71,15000.0,16.68,16.71,16.67,16.71,15000.0
2013-11-22 11:20:00,16.72,16.75,16.72,16.74,54500.0,16.72,16.75,16.72,16.74,54500.0
2013-11-22 11:25:00,16.74,16.77,16.73,16.73,41400.0,16.74,16.77,16.73,16.73,41400.0
2013-11-22 11:30:00,16.73,16.76,16.72,16.75,28300.0,16.73,16.76,16.72,16.75,28300.0
2013-11-22 11:35:00,16.76,16.82,16.75,16.82,51500.0,16.76,16.82,16.75,16.82,51500.0
2013-11-22 11:40:00,16.81,16.84,16.8,16.81,51800.0,16.81,16.84,16.8,16.81,51800.0
2013-11-22 11:45:00,16.81,16.82,16.81,16.81,11500.0,16.81,16.82,16.81,16.81,11500.0
2013-11-22 11:50:00,16.81,16.82,16.79,16.79,34000.0,16.81,16.82,16.79,16.79,34000.0
2013-11-22 11:55:00,16.8,16.82,16.79,16.82,26100.0,16.8,16.82,16.79,16.82,26100.0
2013-11-22 12:00:00,16.82,16.85,16.82,16.85,45400.0,16.82,16.85,16.82,16.85,45400.0
2013-11-22 12:05:00,16.85,16.89,16.83,16.88,43100.0,16.85,16.89,16.83,16.88,43100.0
2013-11-22 12:10:00,16.87,16.9,16.87,16.88,26800.0,16.87,16.9,16.87,16.88,26800.0
2013-11-22 12:15:00,16.87,16.88,16.85,16.87,24500.0,16.87,16.88,16.85,16.87,24500.0
2013-11-22 12:20:00,16.87,16.9,16.87,16.89,30500.0,16.87,16.9,16.87,16.89,30500.0
2013-11-22 12:25:00,16.9,16.91,16.86,16.9,25100.0,16.9,16.91,16.86,16.9,25100.0
2013-11-22 12:30:00,16.9,16.96,16.9,16.96,46400.0,16.9,16.96,16.9,16.96,46400.0
2013-11-22 12:35:00,16.96,16.98,16.95,16.96,21500.0,16.96,16.98,16.95,16.96,21500.0
2013-11-22 12:40:00,16.96,16.98,16.9,16.9,162700.0,16.96,16.98,16.9,16.9,162700.0
2013-11-22 12:45:00,16.9,16.93,16.88,16.93,31400.0,16.9,16.93,16.88,16.93,31400.0
2013-11-22 12:50:00,16.94,16.94,16.89,16.94,67800.0,16.94,16.94,16.89,16.94,67800.0
2013-11-22 12:55:00,16.93,16.93,16.9,16.92,49600.0,16.93,16.93,16.9,16.92,49600.0
2013-11-22 13:00:00,16.93,16.95,16.92,16.94,17100.0,16.93,16.95,16.92,16.94,17100.0
2013-11-22 13:05:00,16.94,16.98,16.91,16.93,32800.0,16.94,16.98,16.91,16.93,32800.0
2013-11-22 13:10:00,16.93,16.93,16.9,16.93,14500.0,16.93,16.93,16.9,16.93,14500.0
2013-11-22 13:15:00,16.94,16.97,16.94,16.96,21800.0,16.94,16.97,16.94,16.96,21800.0
2013-11-22 13:20:00,16.95,16.98,16.95,16.97,9100.0,16.95,16.98,16.95,16.97,9100.0
2013-11-22 13:25:00,16.98,17.01,16.98,17.01,46500.0,16.98,17.01,16.98,17.01,46500.0
2013-11-22 13:30:00,17.01,17.01,16.97,16.97,18700.0,17.01,17.01,16.97,16.97,18700.0
2013-11-22 13:35:00,16.97,16.98,16.97,16.98,10800.0,16.97,16.98,16.97,16.98,10800.0
2013-11-22 13:40:00,16.98,16.99,16.94,16.95,57500.0,16.98,16.99,16.94,16.95,57500.0
2013-11-22 13:45:00,16.94,16.97,16.92,16.97,20600.0,16.94,16.97,16.92,16.97,20600.0
2013-11-22 13:50:00,16.97,16.98,16.95,16.95,64700.0,16.97,16.98,16.95,16.95,64700.0
2013-11-22 13:55:00,16.95,16.96,16.95,16.95,7700.0,16.95,16.96,16.95,16.95,7700.0
2013-11-22 14:00:00,16.95,16.97,16.94,16.97,31400.0,16.95,16.97,16.94,16.97,31400.0
2013-11-22 14:05:00,16.98,17.0,16.94,16.95,67400.0,16.98,17.0,16.94,16.95,67400.0
2013-11-22 14:10:00,16.95,16.95,16.9,16.9,8500.0,16.95,16.95,16.9,16.9,8500.0
2013-11-22 14:15:00,16.9,16.99,16.9,16.98,52500.0,16.9,16.99,16.9,16.98,52500.0
2013-11-22 14:20:00,16.98,17.0,16.95,16.96,59800.0,16.98,17.0,16.95,16.96,59800.0
2013-11-22 14:25:00,16.95,16.95,16.92,16.92,9700.0,16.95,16.95,16.92,16.92,9700.0
2013-11-22 14:30:00,16.92,16.92,16.9,16.9,24800.0,16.92,16.92,16.9,16.9,24800.0
2013-11-22 14:35:00,16.9,16.92,16.9,16.9,15300.0,16.9,16.92,16.9,16.9,15300.0
2013-11-22 14:40:00,16.9,16.91,16.9,16.91,27000.0,16.9,16.91,16.9,16.91,27000.0
2013-11-22 14:45:00,16.9,16.91,16.9,16.9,10400.0,16.9,16.91,16.9,16.9,10400.0
2013-11-22 14:50:00,16.9,16.91,16.9,16.9,10000.0,16.9,16.91,16.9,16.9,10000.0
2013-11-22 14:55:00,16.9,16.95,16.9,16.94,82600.0,16.9,16.95,16.9,16.94,82600.0
2013-11-22 15:00:00,16.94,16.96,16.9,16.9,63500.0,16.94,16.96,16.9,16.9,63500.0
2013-11-22 15:05:00,16.91,16.92,16.9,16.92,78200.0,16.91,16.92,16.9,16.92,78200.0
2013-11-22 15:10:00,16.91,16.91,16.88,16.89,19300.0,16.91,16.91,16.88,16.89,19300.0
2013-11-22 15:15:00,16.88,16.89,16.86,16.87,6500.0,16.88,16.89,16.86,16.87,6500.0
2013-11-22 15:20:00,16.87,16.87,16.84,16.84,15500.0,16.87,16.87,16.84,16.84,15500.0
2013-11-22 15:25:00,16.85,16.87,16.84,16.84,47500.0,16.85,16.87,16.84,16.84,47500.0
2013-11-22 15:30:00,16.84,16.85,16.84,16.84,26100.0,16.84,16.85,16.84,16.84,26100.0
2013-11-22 15:35:00,16.85,16.85,16.82,16.82,29600.0,16.85,16.85,16.82,16.82,29600.0
2013-11-22 15:40:00,16.82,16.83,16.77,16.77,43600.0,16.82,16.83,16.77,16.77,43600.0
2013-11-22 15:45:00,16.77,16.83,16.77,16.83,100600.0,16.77,16.83,16.77,16.83,100600.0
2013-11-22 15:50:00,16.83,16.86,16.82,16.84,61500.0,16.83,16.86,16.82,16.84,61500.0
2013-11-22 15:55:00,16.85,16.87,16.83,16.86,144400.0,16.85,16.87,16.83,16.86,144400.0
2013-11-25 09:30:00,16.89,17.0,16.88,16.9,45200.0,16.89,17.0,16.88,16.9,45200.0
2013-11-25 09:35:00,16.92,16.93,16.82,16.85,45600.0,16.92,16.93,16.82,16.85,45600.0
2013-11-25 09:40:00,16.87,16.88,16.8,16.8,60200.0,16.87,16.88,16.8,16.8,60200.0
2013-11-25 09:45:00,16.81,16.81,16.64,16.7,63900.0,16.81,16.81,16.64,16.7,63900.0
2013-11-25 09:50:00,16.7,16.72,16.66,16.69,48200.0,16.7,16.72,16.66,16.69,48200.0
2013-11-25 09:55:00,16.7,16.71,16.53,16.55,46400.0,16.7,16.71,16.53,16.55,46400.0
2013-11-25 10:00:00,16.55,16.61,16.45,16.45,44700.0,16.55,16.61,16.45,16.45,44700.0
2013-11-25 10:05:00,16.46,16.55,16.43,16.52,31900.0,16.46,16.55,16.43,16.52,31900.0
2013-11-25 10:10:00,16.53,16.55,16.47,16.49,25200.0,16.53,16.55,16.47,16.49,25200.0
2013-11-25 10:15:00,16.5,16.52,16.46,16.5,39500.0,16.5,16.52,16.46,16.5,39500.0
2013-11-25 10:20:00,16.51,16.51,16.48,16.48,37300.0,16.51,16.51,16.48,16.48,37300.0
2013-11-25 10:25:00,16.48,16.48,16.4,16.45,85400.0,16.48,16.48,16.4,16.45,85400.0
2013-11-25 10:30:00,16.45,16.49,16.44,16.48,55500.0,16.45,16.49,16.44,16.48,55500.0
2013-11-25 10:35:00,16.48,16.51,16.46,16.5,25600.0,16.48,16.51,16.46,16.5,25600.0
2013-11-25 10:40:00,16.5,16.51,16.49,16.5,33800.0,16.5,16.51,16.49,16.5,33800.0
2013-11-25 10:45:00,16.51,16.51,16.49,16.49,14100.0,16.51,16.51,16.49,16.49,14100.0
2013-11-25 10:50:00,16.5,16.5,16.46,16.46,34000.0,16.5,16.5,16.46,16.46,34000.0
2013-11-25 10:55:00,16.47,16.47,16.37,16.37,46600.0,16.47,16.47,16.37,16.37,46600.0
2013-11-25 11:00:00,16.37,16.41,16.37,16.37,40700.0,16.37,16.41,16.37,16.37,40700.0
2013-11-25 11:05:00,16.38,16.39,16.36,16.38,30500.0,16.38,16.39,16.36,16.38,30500.0
2013-11-25 11:10:00,16.37,16.39,16.35,16.38,34800.0,16.37,16.39,16.35,16.38,34800.0
2013-11-25 11:15:00,16.38,16.41,16.37,16.4,35000.0,16.38,16.41,16.37,16.4,35000.0
2013-11-25 11:20:00,16.39,16.41,16.38,16.4,26700.0,16.39,16.41,16.38,16.4,26700.0
2013-11-25 11:25:00,16.41,16.41,16.38,16.4,24800.0,16.41,16.41,16.38,16.4,24800.0
2013-11-25 11:30:00,16.4,16.42,16.39,16.41,30600.0,16.4,16.42,16.39,16.41,30600.0
2013-11-25 11:35:00,16.42,16.44,16.4,16.4,26700.0,16.42,16.44,16.4,16.4,26700.0
2013-11-25 11:40:00,16.41,16.41,16.36,16.36,29000.0,16.41,16.41,16.36,16.36,29000.0
2013-11-25 11:45:00,16.36,16.38,16.36,16.37,24100.0,16.36,16.38,16.36,16.37,24100.0
2013-11-25 11:50:00,16.36,16.39,16.36,16.38,23800.0,16.36,16.39,16.36,16.38,23800.0
2013-11-25 11:55:00,16.39,16.39,16.38,16.38,14400.0,16.39,16.39,16.38,16.38,14400.0
2013-11-25 12:00:00,16.39,16.39,16.38,16.39,14500.0,16.39,16.39,16.38,16.39,14500.0
2013-11-25 12:05:00,16.38,16.38,16.36,16.36,14400.0,16.38,16.38,16.36,16.36,14400.0
2013-11-25 12:10:00,16.36,16.38,16.36,16.37,15800.0,16.36,16.38,16.36,16.37,15800.0
2013-11-25 12:15:00,16.38,16.38,16.37,16.37,11600.0,16.38,16.38,16.37,16.37,11600.0
2013-11-25 12:20:00,16.38,16.4,16.37,16.4,21300.0,16.38,16.4,16.37,16.4,21300.0
2013-11-25 12:25:00,16.41,16.42,16.4,16.41,24100.0,16.41,16.42,16.4,16.41,24100.0
2013-11-25 12:30:00,16.42,16.45,16.41,16.45,23500.0,16.42,16.45,16.41,16.45,23500.0
2013-11-25 12:35:00,16.45,16.48,16.44,16.48,40200.0,16.45,16.48,16.44,16.48,40200.0
2013-11-25 12:40:00,16.48,16.5,16.48,16.49,33100.0,16.48,16.5,16.48,16.49,33100.0
2013-11-25 12:45:00,16.48,16.49,16.47,16.49,45300.0,16.48,16.49,16.47,16.49,45300.0
2013-11-25 12:50:00,16.49,16.5,16.48,16.5,10300.0,16.49,16.5,16.48,16.5,10300.0
2013-11-25 12:55:00,16.5,16.54,16.49,16.54,26900.0,16.5,16.54,16.49,16.54,26900.0
2013-11-25 13:00:00,16.54,16.54,16.52,16.53,18300.0,16.54,16.54,16.52,16.53,18300.0
2013-11-25 13:05:00,16.53,16.54,16.5,16.54,27900.0,16.53,16.54,16.5,16.54,27900.0
2013-11-25 13:10:00,16.54,16.57,16.54,16.56,21000.0,16.54,16.57,16.54,16.56,21000.0
2013-11-25 13:15:00,16.57,16.58,16.56,16.58,25600.0,16.57,16.58,16.56,16.58,25600.0
2013-11-25 13:20:00,16.59,16.61,16.59,16.61,36100.0,16.59,16.61,16.59,16.61,36100.0
2013-11-25 13:25:00,16.61,16.64,16.61,16.63,30500.0,16.61,16.64,16.61,16.63,30500.0
2013-11-25 13:30:00,16.63,16.65,16.63,16.64,13000.0,16.63,16.65,16.63,16.64,13000.0
2013-11-25 13:35:00,16.65,16.71,16.64,16.71,54700.0,16.65,16.71,16.64,16.71,54700.0
2013-11-25 13:40:00,16.71,16.74,16.71,16.73,36500.0,16.71,16.74,16.71,16.73,36500.0
2013-11-25 13:45:00,16.73,16.74,16.7,16.71,32600.0,16.73,16.74,16.7,16.71,32600.0
2013-11-25 13:50:00,16.71,16.75,16.71,16.75,36300.0,16.71,16.75,16.71,16.75,36300.0
2013-11-25 13:55:00,16.75,16.78,16.74,16.77,34400.0,16.75,16.78,16.74,16.77,34400.0
2013-11-25 14:00:00,16.76,16.78,16.75,16.78,28900.0,16.76,16.78,16.75,16.78,28900.0
2013-11-25 14:05:00,16.77,16.81,16.77,16.81,51800.0,16.77,16.81,16.77,16.81,51800.0
2013-11-25 14:10:00,16.81,16.83,16.8,16.82,33300.0,16.81,16.83,16.8,16.82,33300.0
2013-11-25 14:15:00,16.82,16.85,16.82,16.85,40000.0,16.82,16.85,16.82,16.85,40000.0
2013-11-25 14:20:00,16.85,16.85,16.81,16.82,45900.0,16.85,16.85,16.81,16.82,45900.0
2013-11-25 14:25:00,16.82,16.87,16.81,16.86,78800.0,16.82,16.87,16.81,16.86,78800.0
2013-11-25 14:30:00,16.86,16.87,16.86,16.87,37600.0,16.86,16.87,16.86,16.87,37600.0
2013-11-25 14:35:00,16.87,16.94,16.87,16.94,39100.0,16.87,16.94,16.87,16.94,39100.0
2013-11-25 14:40:00,16.94,16.94,16.83,16.83,73000.0,16.94,16.94,16.83,16.83,73000.0
2013-11-25 14:45:00,16.83,16.85,16.82,16.84,52600.0,16.83,16.85,16.82,16.84,52600.0
2013-11-25 14:50:00,16.85,16.88,16.84,16.88,27000.0,16.85,16.88,16.84,16.88,27000.0
2013-11-25 14:55:00,16.88,16.92,16.88,16.92,51300.0,16.88,16.92,16.88,16.92,51300.0
2013-11-25 15:00:00,16.92,16.92,16.9,16.92,53500.0,16.92,16.92,16.9,16.92,53500.0
2013-11-25 15:05:00,16.92,16.94,16.9,16.9,64800.0,16.92,16.94,16.9,16.9,64800.0
2013-11-25 15:10:00,16.89,16.9,16.86,16.86,27400.0,16.89,16.9,16.86,16.86,27400.0
2013-11-25 15:15:00,16.87,16.89,16.85,16.86,33400.0,16.87,16.89,16.85,16.86,33400.0
2013-11-25 15:20:00,16.86,16.86,16.83,16.84,65000.0,16.86,16.86,16.83,16.84,65000.0
2013-11-25 15:25:00,16.83,16.9,16.83,16.88,61700.0,16.83,16.9,16.83,16.88,61700.0
2013-11-25 15:30:00,16.89,16.92,16.89,16.9,145500.0,16.89,16.92,16.89,16.9,145500.0
2013-11-25 15:35:00,16.9,16.91,16.89,16.89,62800.0,16.9,16.91,16.89,16.89,62800.0
2013-11-25 15:40:00,16.89,16.97,16.89,16.96,82700.0,16.89,16.97,16.89,16.96,82700.0
2013-11-25 15:45:00,16.96,16.96,16.93,16.94,151100.0,16.96,16.96,16.93,16.94,151100.0
2013-11-25 15:50:00,16.94,16.94,16.87,16.89,46300.0,16.94,16.94,16.87,16.89,46300.0
2013-11-25 15:55:00,16.89,16.94,16.88,16.94,238900.0,16.89,16.94,16.88,16.94,238900.0
2013-11-26 09:30:00,15.97,16.38,15.97,16.26,401200.0,15.97,16.38,15.97,16.26,401200.0
2013-11-26 09:35:00,16.26,16.28,16.12,16.15,299100.0,16.26,16.28,16.12,16.15,299100.0
2013-11-26 09:40:00,16.15,16.2,16.08,16.18,212500.0,16.15,16.2,16.08,16.18,212500.0
2013-11-26 09:45:00,16.16,16.28,16.1,16.28,267000.0,16.16,16.28,16.1,16.28,267000.0
2013-11-26 09:50:00,16.27,16.42,16.25,16.33,253500.0,16.27,16.42,16.25,16.33,253500.0
2013-11-26 09:55:00,16.31,16.39,16.3,16.31,132600.0,16.31,16.39,16.3,16.31,132600.0
2013-11-26 10:00:00,16.3,16.31,16.21,16.25,110200.0,16.3,16.31,16.21,16.25,110200.0
2013-11-26 10:05:00,16.25,16.28,16.22,16.25,71800.0,16.25,16.28,16.22,16.25,71800.0
2013-11-26 10:10:00,16.26,16.29,16.19,16.19,97100.0,16.26,16.29,16.19,16.19,97100.0
2013-11-26 10:15:00,16.2,16.23,16.2,16.21,40500.0,16.2,16.23,16.2,16.21,40500.0
2013-11-26 10:20:00,16.21,16.23,16.2,16.2,39300.0,16.21,16.23,16.2,16.2,39300.0
2013-11-26 10:25:00,16.2,16.24,16.16,16.24,58200.0,16.2,16.24,16.16,16.24,58200.0
2013-11-26 10:30:00,16.23,16.25,16.2,16.2,33900.0,16.23,16.25,16.2,16.2,33900.0
2013-11-26 10:35:00,16.21,16.22,16.2,16.22,19700.0,16.21,16.22,16.2,16.22,19700.0
2013-11-26 10:40:00,16.22,16.22,16.19,16.22,52000.0,16.22,16.22,16.19,16.22,52000.0
2013-11-26 10:45:00,16.23,16.25,16.2,16.21,25700.0,16.23,16.25,16.2,16.21,25700.0
2013-11-26 10:50:00,16.21,16.29,16.21,16.28,35900.0,16.21,16.29,16.21,16.28,35900.0
2013-11-26 10:55:00,16.28,16.29,16.24,16.28,24400.0,16.28,16.29,16.24,16.28,24400.0
2013-11-26 11:00:00,16.29,16.33,16.26,16.27,42800.0,16.29,16.33,16.26,16.27,42800.0
2013-11-26 11:05:00,16.27,16.28,16.24,16.28,12200.0,16.27,16.28,16.24,16.28,12200.0
2013-11-26 11:10:00,16.29,16.33,16.28,16.33,15000.0,16.29,16.33,16.28,16.33,15000.0
2013-11-26 11:15:00,16.33,16.36,16.32,16.34,18400.0,16.33,16.36,16.32,16.34,18400.0
2013-11-26 11:20:00,16.34,16.34,16.32,16.32,18200.0,16.34,16.34,16.32,16.32,18200.0
2013-11-26 11:25:00,16.32,16.33,16.22,16.23,44300.0,16.32,16.33,16.22,16.23,44300.0
2013-11-26 11:30:00,16.23,16.25,16.21,16.24,54600.0,16.23,16.25,16.21,16.24,54600.0
2013-11-26 11:35:00,16.24,16.27,16.23,16.24,43700.0,16.24,16.27,16.23,16.24,43700.0
2013-11-26 11:40:00,16.25,16.25,16.2,16.23,137800.0,16.25,16.25,16.2,16.23,137800.0
2013-11-26 11:45:00,16.24,16.25,16.23,16.25,49400.0,16.24,16.25,16.23,16.25,49400.0
2013-11-26 11:50:00,16.25,16.26,16.24,16.25,16800.0,16.25,16.26,16.24,16.25,16800.0
2013-11-26 11:55:00,16.25,16.26,16.21,16.23,40100.0,16.25,16.26,16.21,16.23,40100.0
2013-11-26 12:00:00,16.23,16.26,16.22,16.23,42800.0,16.23,16.26,16.22,16.23,42800.0
2013-11-26 12:05:00,16.24,16.28,16.23,16.24,18100.0,16.24,16.28,16.23,16.24,18100.0
2013-11-26 12:10:00,16.24,16.25,16.22,16.22,35900.0,16.24,16.25,16.22,16.22,35900.0
2013-11-26 12:15:00,16.22,16.22,16.12,16.2,158500.0,16.22,16.22,16.12,16.2,158500.0
2013-11-26 12:20:00,16.21,16.21,16.14,16.14,39600.0,16.21,16.21,16.14,16.14,39600.0
2013-11-26 12:25:00,16.13,16.15,16.12,16.14,28600.0,16.13,16.15,16.12,16.14,28600.0
2013-11-26 12:30:00,16.15,16.19,16.15,16.15,21500.0,16.15,16.19,16.15,16.15,21500.0
2013-11-26 12:35:00,16.16,16.17,16.16,16.17,27900.0,16.16,16.17,16.16,16.17,27900.0
2013-11-26 12:40:00,16.17,16.2,16.16,16.19,29500.0,16.17,16.2,16.16,16.19,29500.0
2013-11-26 12:45:00,16.19,16.19,16.15,16.17,23300.0,16.19,16.19,16.15,16.17,23300.0
2013-11-26 12:50:00,16.17,16.18,16.16,16.17,28500.0,16.17,16.18,16.16,16.17,28500.0
2013-11-26 12:55:00,16.16,16.16,16.1,16.11,36500.0,16.16,16.16,16.1,16.11,36500.0
2013-11-26 13:00:00,16.11,16.12,16.09,16.09,64300.0,16.11,16.12,16.09,16.09,64300.0
2013-11-26 13:05:00,16.09,16.1,16.0,16.01,76000.0,16.09,16.1,16.0,16.01,76000.0
2013-11-26 13:10:00,16.01,16.06,16.01,16.04,41300.0,16.01,16.06,16.01,16.04,41300.0
2013-11-26 13:15:00,16.04,16.05,16.0,16.01,38000.0,16.04,16.05,16.0,16.01,38000.0
2013-11-26 13:20:00,16.01,16.05,16.0,16.04,151100.0,16.01,16.05,16.0,16.04,151100.0
2013-11-26 13:25:00,16.04,16.06,16.03,16.05,63000.0,16.04,16.06,16.03,16.05,63000.0
2013-11-26 13:30:00,16.06,16.1,16.04,16.1,123200.0,16.06,16.1,16.04,16.1,123200.0
2013-11-26 13:35:00,16.1,16.1,16.09,16.1,21500.0,16.1,16.1,16.09,16.1,21500.0
2013-11-26 13:40:00,16.1,16.1,16.05,16.06,56600.0,16.1,16.1,16.05,16.06,56600.0
2013-11-26 13:45:00,16.05,16.08,16.04,16.08,52700.0,16.05,16.08,16.04,16.08,52700.0
2013-11-26 13:50:00,16.07,16.08,16.06,16.07,21300.0,16.07,16.08,16.06,16.07,21300.0
2013-11-26 13:55:00,16.07,16.07,16.03,16.05,193600.0,16.07,16.07,16.03,16.05,193600.0
2013-11-26 14:00:00,16.05,16.06,16.02,16.04,168200.0,16.05,16.06,16.02,16.04,168200.0
2013-11-26 14:05:00,16.04,16.09,16.03,16.08,32700.0,16.04,16.09,16.03,16.08,32700.0
2013-11-26 14:10:00,16.08,16.08,16.06,16.07,23300.0,16.08,16.08,16.06,16.07,23300.0
2013-11-26 14:15:00,16.07,16.11,16.06,16.09,45400.0,16.07,16.11,16.06,16.09,45400.0
2013-11-26 14:20:00,16.1,16.1,16.08,16.09,19200.0,16.1,16.1,16.08,16.09,19200.0
2013-11-26 14:25:00,16.09,16.1,16.09,16.1,9500.0,16.09,16.1,16.09,16.1,9500.0
2013-11-26 14:30:00,16.1,16.11,16.08,16.08,75200.0,16.1,16.11,16.08,16.08,75200.0
2013-11-26 14:35:00,16.08,16.09,16.05,16.05,31300.0,16.08,16.09,16.05,16.05,31300.0
2013-11-26 14:40:00,16.06,16.07,16.05,16.07,18900.0,16.06,16.07,16.05,16.07,18900.0
2013-11-26 14:45:00,16.07,16.07,16.06,16.06,13500.0,16.07,16.07,16.06,16.06,13500.0
2013-11-26 14:50:00,16.07,16.07,16.06,16.07,22200.0,16.07,16.07,16.06,16.07,22200.0
2013-11-26 14:55:00,16.07,16.07,16.04,16.06,57900.0,16.07,16.07,16.04,16.06,57900.0
2013-11-26 15:00:00,16.05,16.06,16.02,16.03,77400.0,16.05,16.06,16.02,16.03,77400.0
2013-11-26 15:05:00,16.02,16.02,15.99,15.99,232000.0,16.02,16.02,15.99,15.99,232000.0
2013-11-26 15:10:00,15.99,16.0,15.99,16.0,79700.0,15.99,16.0,15.99,16.0,79700.0
2013-11-26 15:15:00,15.99,16.05,15.99,16.03,131500.0,15.99,16.05,15.99,16.03,131500.0
2013-11-26 15:20:00,16.03,16.05,16.02,16.05,27500.0,16.03,16.05,16.02,16.05,27500.0
2013-11-26 15:25:00,16.05,16.05,16.04,16.04,24600.0,16.05,16.05,16.04,16.04,24600.0
2013-11-26 15:30:00,16.05,16.05,16.01,16.01,65500.0,16.05,16.05,16.01,16.01,65500.0
2013-11-26 15:35:00,16.01,16.04,16.01,16.02,44500.0,16.01,16.04,16.01,16.02,44500.0
2013-11-26 15:40:00,16.03,16.09,16.03,16.04,185800.0,16.03,16.09,16.03,16.04,185800.0
2013-11-26 15:45:00,16.03,16.06,16.03,16.04,325500.0,16.03,16.06,16.03,16.04,325500.0
2013-11-26 15:50:00,16.04,16.05,15.99,16.0,193700.0,16.04,16.05,15.99,16.0,193700.0
2013-11-26 15:55:00,15.99,16.01,15.99,16.01,201800.0,15.99,16.01,15.99,16.01,201800.0
2013-11-27 09:30:00,16.03,16.15,16.0,16.15,79000.0,16.03,16.15,16.0,16.15,79000.0
2013-11-27 09:35:00,16.14,16.14,16.05,16.12,62700.0,16.14,16.14,16.05,16.12,62700.0
2013-11-27 09:40:00,16.11,16.15,16.09,16.14,73100.0,16.11,16.15,16.09,16.14,73100.0
2013-11-27 09:45:00,16.14,16.16,16.1,16.13,43600.0,16.14,16.16,16.1,16.13,43600.0
2013-11-27 09:50:00,16.15,16.16,16.12,16.14,37700.0,16.15,16.16,16.12,16.14,37700.0
2013-11-27 09:55:00,16.14,16.17,16.12,16.15,72500.0,16.14,16.17,16.12,16.15,72500.0
2013-11-27 10:00:00,16.15,16.18,16.12,16.15,72900.0,16.15,16.18,16.12,16.15,72900.0
2013-11-27 10:05:00,16.15,16.19,16.15,16.18,51100.0,16.15,16.19,16.15,16.18,51100.0
2013-11-27 10:10:00,16.19,16.22,16.18,16.22,71800.0,16.19,16.22,16.18,16.22,71800.0
2013-11-27 10:15:00,16.22,16.22,16.17,16.19,61300.0,16.22,16.22,16.17,16.19,61300.0
2013-11-27 10:20:00,16.18,16.19,16.15,16.17,27600.0,16.18,16.19,16.15,16.17,27600.0
2013-11-27 10:25:00,16.16,16.18,16.14,16.15,60400.0,16.16,16.18,16.14,16.15,60400.0
2013-11-27 10:30:00,16.16,16.16,16.12,16.14,70200.0,16.16,16.16,16.12,16.14,70200.0
2013-11-27 10:35:00,16.15,16.15,16.14,16.14,28700.0,16.15,16.15,16.14,16.14,28700.0
2013-11-27 10:40:00,16.15,16.17,16.14,16.16,23100.0,16.15,16.17,16.14,16.16,23100.0
2013-11-27 10:45:00,16.15,16.17,16.13,16.16,20500.0,16.15,16.17,16.13,16.16,20500.0
2013-11-27 10:50:00,16.16,16.17,16.1,16.12,35800.0,16.16,16.17,16.1,16.12,35800.0
2013-11-27 10:55:00,16.13,16.15,16.11,16.14,16700.0,16.13,16.15,16.11,16.14,16700.0
2013-11-27 11:00:00,16.14,16.15,16.11,16.11,48000.0,16.14,16.15,16.11,16.11,48000.0
2013-11-27 11:05:00,16.11,16.14,16.11,16.14,34500.0,16.11,16.14,16.11,16.14,34500.0
2013-11-27 11:10:00,16.14,16.14,16.11,16.12,39900.0,16.14,16.14,16.11,16.12,39900.0
2013-11-27 11:15:00,16.13,16.16,16.11,16.16,59600.0,16.13,16.16,16.11,16.16,59600.0
2013-11-27 11:20:00,16.16,16.22,16.15,16.21,97400.0,16.16,16.22,16.15,16.21,97400.0
2013-11-27 11:25:00,16.2,16.21,16.18,16.18,89900.0,16.2,16.21,16.18,16.18,89900.0
2013-11-27 11:30:00,16.18,16.21,16.18,16.2,27700.0,16.18,16.21,16.18,16.2,27700.0
2013-11-27 11:35:00,16.2,16.21,16.18,16.21,28700.0,16.2,16.21,16.18,16.21,28700.0
2013-11-27 11:40:00,16.2,16.21,16.18,16.21,42900.0,16.2,16.21,16.18,16.21,42900.0
2013-11-27 11:45:00,16.21,16.24,16.21,16.22,17200.0,16.21,16.24,16.21,16.22,17200.0
2013-11-27 11:50:00,16.21,16.24,16.2,16.24,61000.0,16.21,16.24,16.2,16.24,61000.0
2013-11-27 11:55:00,16.24,16.24,16.22,16.23,17700.0,16.24,16.24,16.22,16.23,17700.0
2013-11-27 12:00:00,16.23,16.24,16.21,16.22,49300.0,16.23,16.24,16.21,16.22,49300.0
2013-11-27 12:05:00,16.21,16.23,16.2,16.21,45400.0,16.21,16.23,16.2,16.21,45400.0
2013-11-27 12:10:00,16.2,16.21,16.2,16.21,19700.0,16.2,16.21,16.2,16.21,19700.0
2013-11-27 12:15:00,16.2,16.26,16.2,16.24,29300.0,16.2,16.26,16.2,16.24,29300.0
2013-11-27 12:20:00,16.24,16.24,16.23,16.24,6500.0,16.24,16.24,16.23,16.24,6500.0
2013-11-27 12:25:00,16.24,16.26,16.23,16.26,14100.0,16.24,16.26,16.23,16.26,14100.0
2013-11-27 12:30:00,16.27,16.27,16.23,16.23,21600.0,16.27,16.27,16.23,16.23,21600.0
2013-11-27 12:35:00,16.23,16.24,16.2,16.2,17300.0,16.23,16.24,16.2,16.2,17300.0
2013-11-27 12:40:00,16.2,16.21,16.2,16.21,23100.0,16.2,16.21,16.2,16.21,23100.0
2013-11-27 12:45:00,16.2,16.21,16.17,16.18,41700.0,16.2,16.21,16.17,16.18,41700.0
2013-11-27 12:50:00,16.18,16.19,16.16,16.18,16700.0,16.18,16.19,16.16,16.18,16700.0
2013-11-27 12:55:00,16.18,16.19,16.15,16.17,29700.0,16.18,16.19,16.15,16.17,29700.0
2013-11-27 13:00:00,16.17,16.17,16.14,16.15,13700.0,16.17,16.17,16.14,16.15,13700.0
2013-11-27 13:05:00,16.14,16.18,16.14,16.17,13100.0,16.14,16.18,16.14,16.17,13100.0
2013-11-27 13:10:00,16.17,16.18,16.16,16.16,17300.0,16.17,16.18,16.16,16.16,17300.0
2013-11-27 13:15:00,16.16,16.18,16.16,16.18,41600.0,16.16,16.18,16.16,16.18,41600.0
2013-11-27 13:20:00,16.18,16.19,16.18,16.19,4400.0,16.18,16.19,16.18,16.19,4400.0
2013-11-27 13:25:00,16.19,16.19,16.16,16.17,34000.0,16.19,16.19,16.16,16.17,34000.0
2013-11-27 13:30:00,16.18,16.19,16.16,16.18,25500.0,16.18,16.19,16.16,16.18,25500.0
2013-11-27 13:35:00,16.18,16.18,16.16,16.16,13300.0,16.18,16.18,16.16,16.16,13300.0
2013-11-27 13:40:00,16.17,16.18,16.16,16.16,25700.0,16.17,16.18,16.16,16.16,25700.0
2013-11-27 13:45:00,16.16,16.16,16.15,16.16,13800.0,16.16,16.16,16.15,16.16,13800.0
2013-11-27 13:50:00,16.15,16.18,16.15,16.18,22800.0,16.15,16.18,16.15,16.18,22800.0
2013-11-27 13:55:00,16.18,16.18,16.16,16.17,36600.0,16.18,16.18,16.16,16.17,36600.0
2013-11-27 14:00:00,16.16,16.17,16.16,16.17,11300.0,16.16,16.17,16.16,16.17,11300.0
2013-11-27 14:05:00,16.16,16.18,16.16,16.18,17400.0,16.16,16.18,16.16,16.18,17400.0
2013-11-27 14:10:00,16.18,16.19,16.14,16.14,37400.0,16.18,16.19,16.14,16.14,37400.0
2013-11-27 14:15:00,16.14,16.14,16.1,16.13,25100.0,16.14,16.14,16.1,16.13,25100.0
2013-11-27 14:20:00,16.13,16.13,16.11,16.11,14400.0,16.13,16.13,16.11,16.11,14400.0
2013-11-27 14:25:00,16.11,16.12,16.1,16.12,16900.0,16.11,16.12,16.1,16.12,16900.0
2013-11-27 14:30:00,16.12,16.14,16.12,16.13,26600.0,16.12,16.14,16.12,16.13,26600.0
2013-11-27 14:35:00,16.13,16.14,16.12,16.13,21800.0,16.13,16.14,16.12,16.13,21800.0
2013-11-27 14:40:00,16.13,16.14,16.12,16.13,15200.0,16.13,16.14,16.12,16.13,15200.0
2013-11-27 14:45:00,16.13,16.16,16.12,16.16,32700.0,16.13,16.16,16.12,16.16,32700.0
2013-11-27 14:50:00,16.16,16.17,16.14,16.15,36200.0,16.16,16.17,16.14,16.15,36200.0
2013-11-27 14:55:00,16.14,16.16,16.12,16.13,44600.0,16.14,16.16,16.12,16.13,44600.0
2013-11-27 15:00:00,16.13,16.13,16.1,16.11,46100.0,16.13,16.13,16.1,16.11,46100.0
2013-11-27 15:05:00,16.11,16.13,16.11,16.12,30100.0,16.11,16.13,16.11,16.12,30100.0
2013-11-27 15:10:00,16.12,16.12,16.1,16.11,39400.0,16.12,16.12,16.1,16.11,39400.0
2013-11-27 15:15:00,16.11,16.11,16.1,16.11,16800.0,16.11,16.11,16.1,16.11,16800.0
2013-11-27 15:20:00,16.11,16.11,16.08,16.09,44700.0,16.11,16.11,16.08,16.09,44700.0
2013-11-27 15:25:00,16.09,16.11,16.08,16.11,25200.0,16.09,16.11,16.08,16.11,25200.0
2013-11-27 15:30:00,16.11,16.11,16.1,16.11,9100.0,16.11,16.11,16.1,16.11,9100.0
2013-11-27 15:35:00,16.11,16.12,16.1,16.11,114800.0,16.11,16.12,16.1,16.11,114800.0
2013-11-27 15:40:00,16.12,16.12,16.07,16.08,48400.0,16.12,16.12,16.07,16.08,48400.0
2013-11-27 15:45:00,16.08,16.09,16.07,16.09,68100.0,16.08,16.09,16.07,16.09,68100.0
2013-11-27 15:50:00,16.09,16.16,16.09,16.14,118200.0,16.09,16.16,16.09,16.14,118200.0
2013-11-27 15:55:00,16.14,16.17,16.14,16.15,181100.0,16.14,16.17,16.14,16.15,181100.0
2013-11-29 09:30:00,16.23,16.23,16.15,16.19,27400.0,16.23,16.23,16.15,16.19,27400.0
2013-11-29 09:35:00,16.18,16.26,16.17,16.26,28100.0,16.18,16.26,16.17,16.26,28100.0
2013-11-29 09:40:00,16.26,16.29,16.23,16.23,15000.0,16.26,16.29,16.23,16.23,15000.0
2013-11-29 09:45:00,16.23,16.28,16.19,16.28,23400.0,16.23,16.28,16.19,16.28,23400.0
2013-11-29 09:50:00,16.27,16.29,16.25,16.27,11700.0,16.27,16.29,16.25,16.27,11700.0
2013-11-29 09:55:00,16.28,16.28,16.24,16.28,18700.0,16.28,16.28,16.24,16.28,18700.0
2013-11-29 10:00:00,16.28,16.29,16.26,16.26,20700.0,16.28,16.29,16.26,16.26,20700.0
2013-11-29 10:05:00,16.26,16.32,16.25,16.27,22100.0,16.26,16.32,16.25,16.27,22100.0
2013-11-29 10:10:00,16.28,16.34,16.28,16.32,26500.0,16.28,16.34,16.28,16.32,26500.0
2013-11-29 10:15:00,16.32,16.34,16.32,16.34,13900.0,16.32,16.34,16.32,16.34,13900.0
2013-11-29 10:20:00,16.34,16.34,16.31,16.31,22600.0,16.34,16.34,16.31,16.31,22600.0
2013-11-29 10:25:00,16.32,16.32,16.3,16.31,11000.0,16.32,16.32,16.3,16.31,11000.0
2013-11-29 10:30:00,16.31,16.31,16.28,16.29,36100.0,16.31,16.31,16.28,16.29,36100.0
2013-11-29 10:35:00,16.28,16.3,16.24,16.26,20300.0,16.28,16.3,16.24,16.26,20300.0
2013-11-29 10:40:00,16.25,16.26,16.22,16.25,31800.0,16.25,16.26,16.22,16.25,31800.0
2013-11-29 10:45:00,16.25,16.26,16.23,16.24,18700.0,16.25,16.26,16.23,16.24,18700.0
2013-11-29 10:50:00,16.24,16.25,16.22,16.24,25000.0,16.24,16.25,16.22,16.24,25000.0
2013-11-29 10:55:00,16.24,16.27,16.24,16.26,10900.0,16.24,16.27,16.24,16.26,10900.0
2013-11-29 11:00:00,16.26,16.26,16.23,16.24,9500.0,16.26,16.26,16.23,16.24,9500.0
2013-11-29 11:05:00,16.24,16.25,16.23,16.24,11200.0,16.24,16.25,16.23,16.24,11200.0
2013-11-29 11:10:00,16.24,16.25,16.24,16.24,19300.0,16.24,16.25,16.24,16.24,19300.0
2013-11-29 11:15:00,16.24,16.27,16.23,16.25,36300.0,16.24,16.27,16.23,16.25,36300.0
2013-11-29 11:20:00,16.25,16.25,16.23,16.23,13500.0,16.25,16.25,16.23,16.23,13500.0
2013-11-29 11:25:00,16.24,16.25,16.23,16.25,20900.0,16.24,16.25,16.23,16.25,20900.0
2013-11-29 11:30:00,16.25,16.27,16.25,16.26,13100.0,16.25,16.27,16.25,16.26,13100.0
2013-11-29 11:35:00,16.26,16.27,16.25,16.25,9900.0,16.26,16.27,16.25,16.25,9900.0
2013-11-29 11:40:00,16.25,16.26,16.25,16.26,14300.0,16.25,16.26,16.25,16.26,14300.0
2013-11-29 11:45:00,16.25,16.32,16.25,16.31,22200.0,16.25,16.32,16.25,16.31,22200.0
2013-11-29 11:50:00,16.32,16.34,16.31,16.34,23300.0,16.32,16.34,16.31,16.34,23300.0
2013-11-29 11:55:00,16.34,16.35,16.3,16.33,27400.0,16.34,16.35,16.3,16.33,27400.0
2013-11-29 12:00:00,16.34,16.37,16.34,16.37,16700.0,16.34,16.37,16.34,16.37,16700.0
2013-11-29 12:05:00,16.37,16.39,16.37,16.38,10500.0,16.37,16.39,16.37,16.38,10500.0
2013-11-29 12:10:00,16.38,16.39,16.37,16.38,9500.0,16.38,16.39,16.37,16.38,9500.0
2013-11-29 12:15:00,16.38,16.39,16.37,16.38,8100.0,16.38,16.39,16.37,16.38,8100.0
2013-11-29 12:20:00,16.37,16.38,16.36,16.37,19600.0,16.37,16.38,16.36,16.37,19600.0
2013-11-29 12:25:00,16.37,16.41,16.37,16.41,30800.0,16.37,16.41,16.37,16.41,30800.0
2013-11-29 12:30:00,16.41,16.42,16.4,16.4,28100.0,16.41,16.42,16.4,16.4,28100.0
2013-11-29 12:35:00,16.41,16.44,16.4,16.41,30300.0,16.41,16.44,16.4,16.41,30300.0
2013-11-29 12:40:00,16.42,16.44,16.4,16.4,18200.0,16.42,16.44,16.4,16.4,18200.0
2013-11-29 12:45:00,16.41,16.42,16.38,16.39,43600.0,16.41,16.42,16.38,16.39,43600.0
2013-11-29 12:50:00,16.38,16.4,16.35,16.4,33800.0,16.38,16.4,16.35,16.4,33800.0
2013-11-29 12:55:00,16.4,16.4,16.36,16.36,54700.0,16.4,16.4,16.36,16.36,54700.0
2013-12-02 09:30:00,16.36,16.41,16.3,16.4,65200.0,16.36,16.41,16.3,16.4,65200.0
2013-12-02 09:35:00,16.35,16.38,16.29,16.32,53500.0,16.35,16.38,16.29,16.32,53500.0
2013-12-02 09:40:00,16.31,16.36,16.26,16.35,46000.0,16.31,16.36,16.26,16.35,46000.0
2013-12-02 09:45:00,16.33,16.35,16.31,16.33,71000.0,16.33,16.35,16.31,16.33,71000.0
2013-12-02 09:50:00,16.33,16.38,16.31,16.35,34400.0,16.33,16.38,16.31,16.35,34400.0
2013-12-02 09:55:00,16.36,16.45,16.34,16.45,48200.0,16.36,16.45,16.34,16.45,48200.0
2013-12-02 10:00:00,16.44,16.45,16.41,16.43,16400.0,16.44,16.45,16.41,16.43,16400.0
2013-12-02 10:05:00,16.43,16.49,16.43,16.49,44300.0,16.43,16.49,16.43,16.49,44300.0
2013-12-02 10:10:00,16.49,16.53,16.47,16.52,45500.0,16.49,16.53,16.47,16.52,45500.0
2013-12-02 10:15:00,16.53,16.57,16.53,16.55,36700.0,16.53,16.57,16.53,16.55,36700.0
2013-12-02 10:20:00,16.55,16.6,16.55,16.58,28900.0,16.55,16.6,16.55,16.58,28900.0
2013-12-02 10:25:00,16.57,16.59,16.55,16.58,40000.0,16.57,16.59,16.55,16.58,40000.0
2013-12-02 10:30:00,16.59,16.62,16.58,16.61,60400.0,16.59,16.62,16.58,16.61,60400.0
2013-12-02 10:35:00,16.61,16.61,16.52,16.52,40600.0,16.61,16.61,16.52,16.52,40600.0
2013-12-02 10:40:00,16.53,16.53,16.49,16.49,42000.0,16.53,16.53,16.49,16.49,42000.0
2013-12-02 10:45:00,16.5,16.52,16.46,16.51,51000.0,16.5,16.52,16.46,16.51,51000.0
2013-12-02 10:50:00,16.52,16.52,16.49,16.51,20300.0,16.52,16.52,16.49,16.51,20300.0
2013-12-02 10:55:00,16.51,16.53,16.49,16.49,29300.0,16.51,16.53,16.49,16.49,29300.0
2013-12-02 11:00:00,16.49,16.53,16.48,16.48,34100.0,16.49,16.53,16.48,16.48,34100.0
2013-12-02 11:05:00,16.48,16.49,16.45,16.45,16800.0,16.48,16.49,16.45,16.45,16800.0
2013-12-02 11:10:00,16.46,16.46,16.43,16.43,30100.0,16.46,16.46,16.43,16.43,30100.0
2013-12-02 11:15:00,16.43,16.46,16.42,16.45,38600.0,16.43,16.46,16.42,16.45,38600.0
2013-12-02 11:20:00,16.45,16.48,16.44,16.44,30000.0,16.45,16.48,16.44,16.44,30000.0
2013-12-02 11:25:00,16.44,16.44,16.41,16.44,17100.0,16.44,16.44,16.41,16.44,17100.0
2013-12-02 11:30:00,16.44,16.48,16.42,16.43,31000.0,16.44,16.48,16.42,16.43,31000.0
2013-12-02 11:35:00,16.42,16.44,16.41,16.43,16700.0,16.42,16.44,16.41,16.43,16700.0
2013-12-02 11:40:00,16.43,16.44,16.41,16.43,12000.0,16.43,16.44,16.41,16.43,12000.0
2013-12-02 11:45:00,16.43,16.45,16.42,16.45,10000.0,16.43,16.45,16.42,16.45,10000.0
2013-12-02 11:50:00,16.45,16.45,16.44,16.45,8000.0,16.45,16.45,16.44,16.45,8000.0
2013-12-02 11:55:00,16.45,16.49,16.45,16.48,43300.0,16.45,16.49,16.45,16.48,43300.0
2013-12-02 12:00:00,16.47,16.48,16.45,16.46,26100.0,16.47,16.48,16.45,16.46,26100.0
2013-12-02 12:05:00,16.46,16.47,16.45,16.46,21400.0,16.46,16.47,16.45,16.46,21400.0
2013-12-02 12:10:00,16.47,16.47,16.45,16.46,7000.0,16.47,16.47,16.45,16.46,7000.0
2013-12-02 12:15:00,16.46,16.48,16.45,16.48,13200.0,16.46,16.48,16.45,16.48,13200.0
2013-12-02 12:20:00,16.47,16.49,16.47,16.48,15700.0,16.47,16.49,16.47,16.48,15700.0
2013-12-02 12:25:00,16.49,16.49,16.48,16.49,11200.0,16.49,16.49,16.48,16.49,11200.0
2013-12-02 12:30:00,16.49,16.5,16.48,16.48,25400.0,16.49,16.5,16.48,16.48,25400.0
2013-12-02 12:35:00,16.48,16.49,16.47,16.48,11100.0,16.48,16.49,16.47,16.48,11100.0
2013-12-02 12:40:00,16.47,16.48,16.47,16.48,8900.0,16.47,16.48,16.47,16.48,8900.0
2013-12-02 12:45:00,16.48,16.49,16.47,16.48,18000.0,16.48,16.49,16.47,16.48,18000.0
2013-12-02 12:50:00,16.48,16.5,16.47,16.5,28400.0,16.48,16.5,16.47,16.5,28400.0
2013-12-02 12:55:00,16.49,16.5,16.47,16.47,19200.0,16.49,16.5,16.47,16.47,19200.0
2013-12-02 13:00:00,16.47,16.48,16.44,16.46,26100.0,16.47,16.48,16.44,16.46,26100.0
2013-12-02 13:05:00,16.46,16.46,16.45,16.46,4900.0,16.46,16.46,16.45,16.46,4900.0
2013-12-02 13:10:00,16.46,16.47,16.45,16.47,19000.0,16.46,16.47,16.45,16.47,19000.0
2013-12-02 13:15:00,16.47,16.48,16.44,16.44,22600.0,16.47,16.48,16.44,16.44,22600.0
2013-12-02 13:20:00,16.44,16.44,16.42,16.44,12700.0,16.44,16.44,16.42,16.44,12700.0
2013-12-02 13:25:00,16.43,16.44,16.39,16.39,39300.0,16.43,16.44,16.39,16.39,39300.0
2013-12-02 13:30:00,16.39,16.43,16.39,16.41,27700.0,16.39,16.43,16.39,16.41,27700.0
2013-12-02 13:35:00,16.42,16.44,16.41,16.44,7100.0,16.42,16.44,16.41,16.44,7100.0
2013-12-02 13:40:00,16.44,16.44,16.42,16.43,12600.0,16.44,16.44,16.42,16.43,12600.0
2013-12-02 13:45:00,16.42,16.43,16.41,16.43,12100.0,16.42,16.43,16.41,16.43,12100.0
2013-12-02 13:50:00,16.43,16.45,16.42,16.45,9700.0,16.43,16.45,16.42,16.45,9700.0
2013-12-02 13:55:00,16.45,16.45,16.44,16.45,34300.0,16.45,16.45,16.44,16.45,34300.0
2013-12-02 14:00:00,16.45,16.46,16.45,16.45,19200.0,16.45,16.46,16.45,16.45,19200.0
2013-12-02 14:05:00,16.44,16.45,16.44,16.44,26200.0,16.44,16.45,16.44,16.44,26200.0
2013-12-02 14:10:00,16.44,16.45,16.43,16.45,20400.0,16.44,16.45,16.43,16.45,20400.0
2013-12-02 14:15:00,16.45,16.46,16.43,16.46,24900.0,16.45,16.46,16.43,16.46,24900.0
2013-12-02 14:20:00,16.46,16.46,16.43,16.45,14100.0,16.46,16.46,16.43,16.45,14100.0
2013-12-02 14:25:00,16.45,16.45,16.44,16.45,10100.0,16.45,16.45,16.44,16.45,10100.0
2013-12-02 14:30:00,16.45,16.45,16.43,16.44,24100.0,16.45,16.45,16.43,16.44,24100.0
2013-12-02 14:35:00,16.44,16.44,16.43,16.44,14900.0,16.44,16.44,16.43,16.44,14900.0
2013-12-02 14:40:00,16.43,16.44,16.43,16.44,9300.0,16.43,16.44,16.43,16.44,9300.0
2013-12-02 14:45:00,16.44,16.46,16.43,16.46,52000.0,16.44,16.46,16.43,16.46,52000.0
2013-12-02 14:50:00,16.46,16.46,16.45,16.45,4600.0,16.46,16.46,16.45,16.45,4600.0
2013-12-02 14:55:00,16.46,16.48,16.46,16.48,20800.0,16.46,16.48,16.46,16.48,20800.0
2013-12-02 15:00:00,16.48,16.48,16.46,16.46,13600.0,16.48,16.48,16.46,16.46,13600.0
2013-12-02 15:05:00,16.46,16.47,16.46,16.46,8300.0,16.46,16.47,16.46,16.46,8300.0
2013-12-02 15:10:00,16.46,16.47,16.42,16.42,24900.0,16.46,16.47,16.42,16.42,24900.0
2013-12-02 15:15:00,16.42,16.45,16.42,16.45,23000.0,16.42,16.45,16.42,16.45,23000.0
2013-12-02 15:20:00,16.45,16.46,16.45,16.45,21200.0,16.45,16.46,16.45,16.45,21200.0
2013-12-02 15:25:00,16.44,16.45,16.4,16.41,44200.0,16.44,16.45,16.4,16.41,44200.0
2013-12-02 15:30:00,16.41,16.41,16.39,16.41,29600.0,16.41,16.41,16.39,16.41,29600.0
2013-12-02 15:35:00,16.41,16.45,16.4,16.45,63400.0,16.41,16.45,16.4,16.45,63400.0
2013-12-02 15:40:00,16.45,16.45,16.43,16.45,86600.0,16.45,16.45,16.43,16.45,86600.0
2013-12-02 15:45:00,16.44,16.45,16.44,16.45,28900.0,16.44,16.45,16.44,16.45,28900.0
2013-12-02 15:50:00,16.45,16.46,16.44,16.46,54600.0,16.45,16.46,16.44,16.46,54600.0
2013-12-02 15:55:00,16.45,16.46,16.44,16.46,81100.0,16.45,16.46,16.44,16.46,81100.0
2013-12-03 09:30:00,16.49,16.58,16.45,16.55,43000.0,16.49,16.58,16.45,16.55,43000.0
2013-12-03 09:35:00,16.55,16.56,16.45,16.5,66500.0,16.55,16.56,16.45,16.5,66500.0
2013-12-03 09:40:00,16.5,16.51,16.47,16.48,33500.0,16.5,16.51,16.47,16.48,33500.0
2013-12-03 09:45:00,16.47,16.53,16.47,16.52,54400.0,16.47,16.53,16.47,16.52,54400.0
2013-12-03 09:50:00,16.52,16.56,16.52,16.54,21800.0,16.52,16.56,16.52,16.54,21800.0
2013-12-03 09:55:00,16.53,16.57,16.52,16.57,13400.0,16.53,16.57,16.52,16.57,13400.0
2013-12-03 10:00:00,16.58,16.63,16.57,16.58,30200.0,16.58,16.63,16.57,16.58,30200.0
2013-12-03 10:05:00,16.58,16.61,16.58,16.6,16100.0,16.58,16.61,16.58,16.6,16100.0
2013-12-03 10:10:00,16.6,16.6,16.57,16.6,21600.0,16.6,16.6,16.57,16.6,21600.0
2013-12-03 10:15:00,16.59,16.61,16.57,16.58,30300.0,16.59,16.61,16.57,16.58,30300.0
2013-12-03 10:20:00,16.59,16.61,16.58,16.59,40100.0,16.59,16.61,16.58,16.59,40100.0
2013-12-03 10:25:00,16.58,16.59,16.58,16.58,11500.0,16.58,16.59,16.58,16.58,11500.0
2013-12-03 10:30:00,16.58,16.61,16.58,16.61,30700.0,16.58,16.61,16.58,16.61,30700.0
2013-12-03 10:35:00,16.62,16.63,16.61,16.62,58300.0,16.62,16.63,16.61,16.62,58300.0
2013-12-03 10:40:00,16.62,16.62,16.58,16.58,17500.0,16.62,16.62,16.58,16.58,17500.0
2013-12-03 10:45:00,16.58,16.59,16.52,16.53,28700.0,16.58,16.59,16.52,16.53,28700.0
2013-12-03 10:50:00,16.53,16.53,16.49,16.5,24400.0,16.53,16.53,16.49,16.5,24400.0
2013-12-03 10:55:00,16.5,16.52,16.5,16.52,13400.0,16.5,16.52,16.5,16.52,13400.0
2013-12-03 11:00:00,16.52,16.53,16.5,16.5,31100.0,16.52,16.53,16.5,16.5,31100.0
2013-12-03 11:05:00,16.5,16.51,16.49,16.51,23800.0,16.5,16.51,16.49,16.51,23800.0
2013-12-03 11:10:00,16.51,16.52,16.5,16.52,19300.0,16.51,16.52,16.5,16.52,19300.0
2013-12-03 11:15:00,16.52,16.53,16.47,16.48,31100.0,16.52,16.53,16.47,16.48,31100.0
2013-12-03 11:20:00,16.48,16.5,16.47,16.49,8800.0,16.48,16.5,16.47,16.49,8800.0
2013-12-03 11:25:00,16.49,16.49,16.43,16.44,29500.0,16.49,16.49,16.43,16.44,29500.0
2013-12-03 11:30:00,16.44,16.44,16.39,16.4,33300.0,16.44,16.44,16.39,16.4,33300.0
2013-12-03 11:35:00,16.4,16.41,16.39,16.41,20100.0,16.4,16.41,16.39,16.41,20100.0
2013-12-03 11:40:00,16.41,16.41,16.37,16.37,10800.0,16.41,16.41,16.37,16.37,10800.0
2013-12-03 11:45:00,16.37,16.39,16.36,16.37,23300.0,16.37,16.39,16.36,16.37,23300.0
2013-12-03 11:50:00,16.36,16.38,16.35,16.36,26600.0,16.36,16.38,16.35,16.36,26600.0
2013-12-03 11:55:00,16.36,16.39,16.36,16.38,6200.0,16.36,16.39,16.36,16.38,6200.0
2013-12-03 12:00:00,16.39,16.39,16.35,16.35,19100.0,16.39,16.39,16.35,16.35,19100.0
2013-12-03 12:05:00,16.36,16.41,16.36,16.4,20300.0,16.36,16.41,16.36,16.4,20300.0
2013-12-03 12:10:00,16.4,16.4,16.37,16.38,13800.0,16.4,16.4,16.37,16.38,13800.0
2013-12-03 12:15:00,16.38,16.42,16.37,16.41,22000.0,16.38,16.42,16.37,16.41,22000.0
2013-12-03 12:20:00,16.41,16.42,16.4,16.41,11200.0,16.41,16.42,16.4,16.41,11200.0
2013-12-03 12:25:00,16.4,16.41,16.38,16.38,6300.0,16.4,16.41,16.38,16.38,6300.0
2013-12-03 12:30:00,16.38,16.42,16.36,16.41,23900.0,16.38,16.42,16.36,16.41,23900.0
2013-12-03 12:35:00,16.42,16.45,16.42,16.44,8800.0,16.42,16.45,16.42,16.44,8800.0
2013-12-03 12:40:00,16.44,16.44,16.44,16.44,700.0,16.44,16.44,16.44,16.44,700.0
2013-12-03 12:45:00,16.44,16.44,16.41,16.42,28600.0,16.44,16.44,16.41,16.42,28600.0
2013-12-03 12:50:00,16.42,16.45,16.41,16.45,16000.0,16.42,16.45,16.41,16.45,16000.0
2013-12-03 12:55:00,16.45,16.47,16.44,16.46,20400.0,16.45,16.47,16.44,16.46,20400.0
2013-12-03 13:00:00,16.45,16.46,16.42,16.44,35800.0,16.45,16.46,16.42,16.44,35800.0
2013-12-03 13:05:00,16.44,16.47,16.44,16.47,8100.0,16.44,16.47,16.44,16.47,8100.0
2013-12-03 13:10:00,16.46,16.47,16.46,16.46,13800.0,16.46,16.47,16.46,16.46,13800.0
2013-12-03 13:15:00,16.46,16.46,16.43,16.43,12800.0,16.46,16.46,16.43,16.43,12800.0
2013-12-03 13:20:00,16.43,16.47,16.43,16.44,21100.0,16.43,16.47,16.43,16.44,21100.0
2013-12-03 13:25:00,16.44,16.45,16.42,16.44,17300.0,16.44,16.45,16.42,16.44,17300.0
2013-12-03 13:30:00,16.44,16.44,16.41,16.41,18800.0,16.44,16.44,16.41,16.41,18800.0
2013-12-03 13:35:00,16.41,16.42,16.4,16.41,29600.0,16.41,16.42,16.4,16.41,29600.0
2013-12-03 13:40:00,16.42,16.42,16.41,16.41,26500.0,16.42,16.42,16.41,16.41,26500.0
2013-12-03 13:45:00,16.41,16.43,16.41,16.42,9800.0,16.41,16.43,16.41,16.42,9800.0
2013-12-03 13:50:00,16.43,16.44,16.41,16.43,32900.0,16.43,16.44,16.41,16.43,32900.0
2013-12-03 13:55:00,16.42,16.44,16.42,16.44,15300.0,16.42,16.44,16.42,16.44,15300.0
2013-12-03 14:00:00,16.44,16.44,16.42,16.42,21900.0,16.44,16.44,16.42,16.42,21900.0
2013-12-03 14:05:00,16.43,16.43,16.42,16.43,12500.0,16.43,16.43,16.42,16.43,12500.0
2013-12-03 14:10:00,16.43,16.44,16.42,16.43,26800.0,16.43,16.44,16.42,16.43,26800.0
2013-12-03 14:15:00,16.44,16.44,16.43,16.44,12500.0,16.44,16.44,16.43,16.44,12500.0
2013-12-03 14:20:00,16.44,16.44,16.43,16.44,7600.0,16.44,16.44,16.43,16.44,7600.0
2013-12-03 14:25:00,16.44,16.45,16.43,16.44,14800.0,16.44,16.45,16.43,16.44,14800.0
2013-12-03 14:30:00,16.45,16.48,16.44,16.47,44500.0,16.45,16.48,16.44,16.47,44500.0
2013-12-03 14:35:00,16.46,16.49,16.45,16.48,32400.0,16.46,16.49,16.45,16.48,32400.0
2013-12-03 14:40:00,16.48,16.49,16.45,16.45,23800.0,16.48,16.49,16.45,16.45,23800.0
2013-12-03 14:45:00,16.46,16.46,16.45,16.46,18200.0,16.46,16.46,16.45,16.46,18200.0
2013-12-03 14:50:00,16.45,16.49,16.45,16.49,19600.0,16.45,16.49,16.45,16.49,19600.0
2013-12-03 14:55:00,16.48,16.49,16.48,16.49,8700.0,16.48,16.49,16.48,16.49,8700.0
2013-12-03 15:00:00,16.48,16.49,16.45,16.46,17600.0,16.48,16.49,16.45,16.46,17600.0
2013-12-03 15:05:00,16.46,16.46,16.45,16.46,32000.0,16.46,16.46,16.45,16.46,32000.0
2013-12-03 15:10:00,16.45,16.46,16.44,16.45,32500.0,16.45,16.46,16.44,16.45,32500.0
2013-12-03 15:15:00,16.44,16.45,16.44,16.44,15700.0,16.44,16.45,16.44,16.44,15700.0
2013-12-03 15:20:00,16.45,16.45,16.42,16.42,26000.0,16.45,16.45,16.42,16.42,26000.0
2013-12-03 15:25:00,16.43,16.44,16.42,16.44,29000.0,16.43,16.44,16.42,16.44,29000.0
2013-12-03 15:30:00,16.43,16.46,16.43,16.46,23800.0,16.43,16.46,16.43,16.46,23800.0
2013-12-03 15:35:00,16.46,16.46,16.44,16.44,18000.0,16.46,16.46,16.44,16.44,18000.0
2013-12-03 15:40:00,16.44,16.45,16.4,16.4,20100.0,16.44,16.45,16.4,16.4,20100.0
2013-12-03 15:45:00,16.41,16.46,16.4,16.46,101300.0,16.41,16.46,16.4,16.46,101300.0
2013-12-03 15:50:00,16.46,16.49,16.45,16.49,130000.0,16.46,16.49,16.45,16.49,130000.0
2013-12-03 15:55:00,16.48,16.51,16.48,16.51,206800.0,16.48,16.51,16.48,16.51,206800.0
2013-12-04 09:30:00,16.44,16.59,16.4,16.59,48200.0,16.44,16.59,16.4,16.59,48200.0
2013-12-04 09:35:00,16.6,16.69,16.55,16.6,47800.0,16.6,16.69,16.55,16.6,47800.0
2013-12-04 09:40:00,16.61,16.64,16.6,16.6,8500.0,16.61,16.64,16.6,16.6,8500.0
2013-12-04 09:45:00,16.62,16.62,16.57,16.57,9600.0,16.62,16.62,16.57,16.57,9600.0
2013-12-04 09:50:00,16.57,16.57,16.49,16.5,11400.0,16.57,16.57,16.49,16.5,11400.0
2013-12-04 09:55:00,16.48,16.56,16.48,16.54,16900.0,16.48,16.56,16.48,16.54,16900.0
2013-12-04 10:00:00,16.55,16.63,16.55,16.63,28700.0,16.55,16.63,16.55,16.63,28700.0
2013-12-04 10:05:00,16.63,16.65,16.62,16.62,23900.0,16.63,16.65,16.62,16.62,23900.0
2013-12-04 10:10:00,16.62,16.62,16.6,16.62,18500.0,16.62,16.62,16.6,16.62,18500.0
2013-12-04 10:15:00,16.62,16.66,16.62,16.64,14600.0,16.62,16.66,16.62,16.64,14600.0
2013-12-04 10:20:00,16.64,16.67,16.64,16.64,11400.0,16.64,16.67,16.64,16.64,11400.0
2013-12-04 10:25:00,16.64,16.66,16.61,16.62,9800.0,16.64,16.66,16.61,16.62,9800.0
2013-12-04 10:30:00,16.61,16.63,16.61,16.63,9300.0,16.61,16.63,16.61,16.63,9300.0
2013-12-04 10:35:00,16.63,16.65,16.59,16.59,18200.0,16.63,16.65,16.59,16.59,18200.0
2013-12-04 10:40:00,16.6,16.61,16.56,16.56,22300.0,16.6,16.61,16.56,16.56,22300.0
2013-12-04 10:45:00,16.55,16.59,16.55,16.59,7400.0,16.55,16.59,16.55,16.59,7400.0
2013-12-04 10:50:00,16.59,16.61,16.59,16.61,5900.0,16.59,16.61,16.59,16.61,5900.0
2013-12-04 10:55:00,16.61,16.62,16.6,16.62,10000.0,16.61,16.62,16.6,16.62,10000.0
2013-12-04 11:00:00,16.62,16.64,16.59,16.62,35500.0,16.62,16.64,16.59,16.62,35500.0
2013-12-04 11:05:00,16.62,16.65,16.62,16.64,16600.0,16.62,16.65,16.62,16.64,16600.0
2013-12-04 11:10:00,16.64,16.65,16.63,16.63,10200.0,16.64,16.65,16.63,16.63,10200.0
2013-12-04 11:15:00,16.63,16.63,16.61,16.61,11000.0,16.63,16.63,16.61,16.61,11000.0
2013-12-04 11:20:00,16.61,16.63,16.61,16.61,8400.0,16.61,16.63,16.61,16.61,8400.0
2013-12-04 11:25:00,16.61,16.61,16.58,16.59,14300.0,16.61,16.61,16.58,16.59,14300.0
2013-12-04 11:30:00,16.6,16.62,16.6,16.61,8200.0,16.6,16.62,16.6,16.61,8200.0
2013-12-04 11:35:00,16.61,16.62,16.6,16.61,7000.0,16.61,16.62,16.6,16.61,7000.0
2013-12-04 11:40:00,16.6,16.62,16.58,16.62,10600.0,16.6,16.62,16.58,16.62,10600.0
2013-12-04 11:45:00,16.62,16.62,16.6,16.61,9200.0,16.62,16.62,16.6,16.61,9200.0
2013-12-04 11:50:00,16.61,16.63,16.6,16.62,24600.0,16.61,16.63,16.6,16.62,24600.0
2013-12-04 11:55:00,16.62,16.63,16.62,16.62,8200.0,16.62,16.63,16.62,16.62,8200.0
2013-12-04 12:00:00,16.62,16.62,16.55,16.55,11300.0,16.62,16.62,16.55,16.55,11300.0
2013-12-04 12:05:00,16.55,16.59,16.55,16.57,9100.0,16.55,16.59,16.55,16.57,9100.0
2013-12-04 12:10:00,16.58,16.58,16.57,16.57,5700.0,16.58,16.58,16.57,16.57,5700.0
2013-12-04 12:15:00,16.56,16.58,16.56,16.58,12200.0,16.56,16.58,16.56,16.58,12200.0
2013-12-04 12:20:00,16.58,16.6,16.57,16.6,4100.0,16.58,16.6,16.57,16.6,4100.0
2013-12-04 12:25:00,16.6,16.61,16.59,16.6,16500.0,16.6,16.61,16.59,16.6,16500.0
2013-12-04 12:30:00,16.61,16.64,16.6,16.64,26800.0,16.61,16.64,16.6,16.64,26800.0
2013-12-04 12:35:00,16.64,16.64,16.61,16.61,7200.0,16.64,16.64,16.61,16.61,7200.0
2013-12-04 12:40:00,16.62,16.62,16.59,16.6,6800.0,16.62,16.62,16.59,16.6,6800.0
2013-12-04 12:45:00,16.6,16.6,16.57,16.57,5100.0,16.6,16.6,16.57,16.57,5100.0
2013-12-04 12:50:00,16.57,16.59,16.57,16.59,12800.0,16.57,16.59,16.57,16.59,12800.0
2013-12-04 12:55:00,16.59,16.61,16.59,16.6,8900.0,16.59,16.61,16.59,16.6,8900.0
2013-12-04 13:00:00,16.6,16.62,16.59,16.61,12100.0,16.6,16.62,16.59,16.61,12100.0
2013-12-04 13:05:00,16.6,16.61,16.59,16.59,6500.0,16.6,16.61,16.59,16.59,6500.0
2013-12-04 13:10:00,16.59,16.61,16.59,16.61,9700.0,16.59,16.61,16.59,16.61,9700.0
2013-12-04 13:15:00,16.61,16.62,16.61,16.61,14600.0,16.61,16.62,16.61,16.61,14600.0
2013-12-04 13:20:00,16.62,16.62,16.58,16.6,9800.0,16.62,16.62,16.58,16.6,9800.0
2013-12-04 13:25:00,16.59,16.59,16.57,16.58,11700.0,16.59,16.59,16.57,16.58,11700.0
2013-12-04 13:30:00,16.57,16.57,16.51,16.53,20200.0,16.57,16.57,16.51,16.53,20200.0
2013-12-04 13:35:00,16.53,16.54,16.51,16.51,6100.0,16.53,16.54,16.51,16.51,6100.0
2013-12-04 13:40:00,16.51,16.52,16.48,16.49,6800.0,16.51,16.52,16.48,16.49,6800.0
2013-12-04 13:45:00,16.48,16.52,16.48,16.51,8400.0,16.48,16.52,16.48,16.51,8400.0
2013-12-04 13:50:00,16.49,16.5,16.48,16.5,3900.0,16.49,16.5,16.48,16.5,3900.0
2013-12-04 13:55:00,16.5,16.51,16.5,16.5,4800.0,16.5,16.51,16.5,16.5,4800.0
2013-12-04 14:00:00,16.51,16.55,16.51,16.55,14300.0,16.51,16.55,16.51,16.55,14300.0
2013-12-04 14:05:00,16.55,16.56,16.55,16.55,11500.0,16.55,16.56,16.55,16.55,11500.0
2013-12-04 14:10:00,16.55,16.59,16.54,16.57,15800.0,16.55,16.59,16.54,16.57,15800.0
2013-12-04 14:15:00,16.57,16.59,16.56,16.59,15700.0,16.57,16.59,16.56,16.59,15700.0
2013-12-04 14:20:00,16.59,16.59,16.55,16.56,9700.0,16.59,16.59,16.55,16.56,9700.0
2013-12-04 14:25:00,16.56,16.59,16.56,16.57,8900.0,16.56,16.59,16.56,16.57,8900.0
2013-12-04 14:30:00,16.56,16.58,16.56,16.57,7000.0,16.56,16.58,16.56,16.57,7000.0
2013-12-04 14:35:00,16.57,16.59,16.57,16.58,12900.0,16.57,16.59,16.57,16.58,12900.0
2013-12-04 14:40:00,16.58,16.59,16.58,16.58,5300.0,16.58,16.59,16.58,16.58,5300.0
2013-12-04 14:45:00,16.59,16.59,16.58,16.58,6100.0,16.59,16.59,16.58,16.58,6100.0
2013-12-04 14:50:00,16.58,16.6,16.58,16.6,17500.0,16.58,16.6,16.58,16.6,17500.0
2013-12-04 14:55:00,16.59,16.62,16.59,16.62,14200.0,16.59,16.62,16.59,16.62,14200.0
2013-12-04 15:00:00,16.62,16.63,16.58,16.58,32800.0,16.62,16.63,16.58,16.58,32800.0
2013-12-04 15:05:00,16.58,16.58,16.56,16.57,10700.0,16.58,16.58,16.56,16.57,10700.0
2013-12-04 15:10:00,16.57,16.59,16.55,16.57,16700.0,16.57,16.59,16.55,16.57,16700.0
2013-12-04 15:15:00,16.57,16.61,16.57,16.6,17600.0,16.57,16.61,16.57,16.6,17600.0
2013-12-04 15:20:00,16.6,16.61,16.57,16.57,17300.0,16.6,16.61,16.57,16.57,17300.0
2013-12-04 15:25:00,16.57,16.59,16.57,16.58,14600.0,16.57,16.59,16.57,16.58,14600.0
2013-12-04 15:30:00,16.58,16.61,16.56,16.61,27400.0,16.58,16.61,16.56,16.61,27400.0
2013-12-04 15:35:00,16.61,16.61,16.6,16.6,12300.0,16.61,16.61,16.6,16.6,12300.0
2013-12-04 15:40:00,16.61,16.63,16.59,16.61,46300.0,16.61,16.63,16.59,16.61,46300.0
2013-12-04 15:45:00,16.61,16.62,16.58,16.58,22400.0,16.61,16.62,16.58,16.58,22400.0
2013-12-04 15:50:00,16.59,16.62,16.59,16.61,61100.0,16.59,16.62,16.59,16.61,61100.0
2013-12-04 15:55:00,16.61,16.61,16.6,16.61,60300.0,16.61,16.61,16.6,16.61,60300.0
2013-12-05 09:30:00,16.61,16.71,16.56,16.61,37900.0,16.61,16.71,16.56,16.61,37900.0
2013-12-05 09:35:00,16.61,16.61,16.52,16.55,24100.0,16.61,16.61,16.52,16.55,24100.0
2013-12-05 09:40:00,16.56,16.58,16.51,16.52,19600.0,16.56,16.58,16.51,16.52,19600.0
2013-12-05 09:45:00,16.52,16.53,16.49,16.53,23600.0,16.52,16.53,16.49,16.53,23600.0
2013-12-05 09:50:00,16.53,16.55,16.5,16.54,19600.0,16.53,16.55,16.5,16.54,19600.0
2013-12-05 09:55:00,16.53,16.55,16.5,16.5,12400.0,16.53,16.55,16.5,16.5,12400.0
2013-12-05 10:00:00,16.49,16.56,16.49,16.5,12200.0,16.49,16.56,16.49,16.5,12200.0
2013-12-05 10:05:00,16.5,16.55,16.49,16.54,19100.0,16.5,16.55,16.49,16.54,19100.0
2013-12-05 10:10:00,16.54,16.55,16.51,16.55,12200.0,16.54,16.55,16.51,16.55,12200.0
2013-12-05 10:15:00,16.54,16.55,16.48,16.48,16900.0,16.54,16.55,16.48,16.48,16900.0
2013-12-05 10:20:00,16.48,16.48,16.45,16.45,14200.0,16.48,16.48,16.45,16.45,14200.0
2013-12-05 10:25:00,16.45,16.47,16.42,16.46,37800.0,16.45,16.47,16.42,16.46,37800.0
2013-12-05 10:30:00,16.46,16.49,16.45,16.47,31800.0,16.46,16.49,16.45,16.47,31800.0
2013-12-05 10:35:00,16.47,16.48,16.45,16.46,10900.0,16.47,16.48,16.45,16.46,10900.0
2013-12-05 10:40:00,16.46,16.46,16.45,16.45,12500.0,16.46,16.46,16.45,16.45,12500.0
2013-12-05 10:45:00,16.45,16.45,16.43,16.43,9300.0,16.45,16.45,16.43,16.43,9300.0
2013-12-05 10:50:00,16.43,16.44,16.43,16.43,10400.0,16.43,16.44,16.43,16.43,10400.0
2013-12-05 10:55:00,16.43,16.43,16.4,16.4,16600.0,16.43,16.43,16.4,16.4,16600.0
2013-12-05 11:00:00,16.41,16.45,16.39,16.44,23000.0,16.41,16.45,16.39,16.44,23000.0
2013-12-05 11:05:00,16.43,16.43,16.4,16.4,28500.0,16.43,16.43,16.4,16.4,28500.0
2013-12-05 11:10:00,16.4,16.41,16.38,16.39,15700.0,16.4,16.41,16.38,16.39,15700.0
2013-12-05 11:15:00,16.39,16.45,16.38,16.44,26300.0,16.39,16.45,16.38,16.44,26300.0
2013-12-05 11:20:00,16.44,16.45,16.43,16.45,7800.0,16.44,16.45,16.43,16.45,7800.0
2013-12-05 11:25:00,16.45,16.48,16.44,16.47,15100.0,16.45,16.48,16.44,16.47,15100.0
2013-12-05 11:30:00,16.46,16.46,16.44,16.46,16300.0,16.46,16.46,16.44,16.46,16300.0
2013-12-05 11:35:00,16.45,16.46,16.43,16.46,16200.0,16.45,16.46,16.43,16.46,16200.0
2013-12-05 11:40:00,16.47,16.47,16.45,16.45,6100.0,16.47,16.47,16.45,16.45,6100.0
2013-12-05 11:45:00,16.46,16.46,16.45,16.45,3700.0,16.46,16.46,16.45,16.45,3700.0
2013-12-05 11:50:00,16.45,16.47,16.45,16.46,9100.0,16.45,16.47,16.45,16.46,9100.0
2013-12-05 11:55:00,16.46,16.47,16.45,16.47,3000.0,16.46,16.47,16.45,16.47,3000.0
2013-12-05 12:00:00,16.46,16.48,16.45,16.48,8000.0,16.46,16.48,16.45,16.48,8000.0
2013-12-05 12:05:00,16.49,16.49,16.46,16.46,8600.0,16.49,16.49,16.46,16.46,8600.0
2013-12-05 12:10:00,16.47,16.51,16.47,16.51,17300.0,16.47,16.51,16.47,16.51,17300.0
2013-12-05 12:15:00,16.51,16.53,16.5,16.53,15500.0,16.51,16.53,16.5,16.53,15500.0
2013-12-05 12:20:00,16.53,16.54,16.52,16.53,10400.0,16.53,16.54,16.52,16.53,10400.0
2013-12-05 12:25:00,16.53,16.54,16.52,16.53,6900.0,16.53,16.54,16.52,16.53,6900.0
2013-12-05 12:30:00,16.53,16.53,16.52,16.52,9800.0,16.53,16.53,16.52,16.52,9800.0
2013-12-05 12:35:00,16.53,16.54,16.52,16.54,7700.0,16.53,16.54,16.52,16.54,7700.0
2013-12-05 12:40:00,16.54,16.58,16.54,16.57,12400.0,16.54,16.58,16.54,16.57,12400.0
2013-12-05 12:45:00,16.56,16.58,16.54,16.54,6100.0,16.56,16.58,16.54,16.54,6100.0
2013-12-05 12:50:00,16.55,16.55,16.54,16.54,5800.0,16.55,16.55,16.54,16.54,5800.0
2013-12-05 12:55:00,16.54,16.55,16.53,16.54,7000.0,16.54,16.55,16.53,16.54,7000.0
2013-12-05 13:00:00,16.53,16.53,16.5,16.5,38900.0,16.53,16.53,16.5,16.5,38900.0
2013-12-05 13:05:00,16.51,16.51,16.46,16.46,24900.0,16.51,16.51,16.46,16.46,24900.0
2013-12-05 13:10:00,16.46,16.47,16.45,16.45,3600.0,16.46,16.47,16.45,16.45,3600.0
2013-12-05 13:15:00,16.45,16.46,16.44,16.44,15100.0,16.45,16.46,16.44,16.44,15100.0
2013-12-05 13:20:00,16.44,16.45,16.42,16.44,36200.0,16.44,16.45,16.42,16.44,36200.0
2013-12-05 13:25:00,16.44,16.44,16.42,16.44,14600.0,16.44,16.44,16.42,16.44,14600.0
2013-12-05 13:30:00,16.44,16.45,16.43,16.43,8300.0,16.44,16.45,16.43,16.43,8300.0
2013-12-05 13:35:00,16.43,16.45,16.43,16.44,4000.0,16.43,16.45,16.43,16.44,4000.0
2013-12-05 13:40:00,16.44,16.45,16.43,16.43,5100.0,16.44,16.45,16.43,16.43,5100.0
2013-12-05 13:45:00,16.43,16.45,16.43,16.44,9100.0,16.43,16.45,16.43,16.44,9100.0
2013-12-05 13:50:00,16.45,16.46,16.41,16.45,27700.0,16.45,16.46,16.41,16.45,27700.0
2013-12-05 13:55:00,16.45,16.47,16.45,16.45,9300.0,16.45,16.47,16.45,16.45,9300.0
2013-12-05 14:00:00,16.46,16.46,16.43,16.45,19700.0,16.46,16.46,16.43,16.45,19700.0
2013-12-05 14:05:00,16.46,16.46,16.45,16.45,6400.0,16.46,16.46,16.45,16.45,6400.0
2013-12-05 14:10:00,16.45,16.47,16.44,16.45,16400.0,16.45,16.47,16.44,16.45,16400.0
2013-12-05 14:15:00,16.44,16.45,16.43,16.44,12100.0,16.44,16.45,16.43,16.44,12100.0
2013-12-05 14:20:00,16.44,16.45,16.43,16.45,8500.0,16.44,16.45,16.43,16.45,8500.0
2013-12-05 14:25:00,16.43,16.47,16.43,16.47,9700.0,16.43,16.47,16.43,16.47,9700.0
2013-12-05 14:30:00,16.46,16.47,16.45,16.46,6600.0,16.46,16.47,16.45,16.46,6600.0
2013-12-05 14:35:00,16.45,16.49,16.45,16.49,11800.0,16.45,16.49,16.45,16.49,11800.0
2013-12-05 14:40:00,16.5,16.51,16.46,16.46,38700.0,16.5,16.51,16.46,16.46,38700.0
2013-12-05 14:45:00,16.46,16.47,16.44,16.45,49200.0,16.46,16.47,16.44,16.45,49200.0
2013-12-05 14:50:00,16.44,16.45,16.41,16.45,39300.0,16.44,16.45,16.41,16.45,39300.0
2013-12-05 14:55:00,16.44,16.45,16.39,16.42,34700.0,16.44,16.45,16.39,16.42,34700.0
2013-12-05 15:00:00,16.4,16.42,16.39,16.41,16200.0,16.4,16.42,16.39,16.41,16200.0
2013-12-05 15:05:00,16.4,16.42,16.4,16.41,11300.0,16.4,16.42,16.4,16.41,11300.0
2013-12-05 15:10:00,16.41,16.42,16.4,16.41,18700.0,16.41,16.42,16.4,16.41,18700.0
2013-12-05 15:15:00,16.42,16.42,16.39,16.39,23500.0,16.42,16.42,16.39,16.39,23500.0
2013-12-05 15:20:00,16.39,16.4,16.37,16.38,26700.0,16.39,16.4,16.37,16.38,26700.0
2013-12-05 15:25:00,16.39,16.41,16.38,16.39,35200.0,16.39,16.41,16.38,16.39,35200.0
2013-12-05 15:30:00,16.37,16.43,16.37,16.43,69400.0,16.37,16.43,16.37,16.43,69400.0
2013-12-05 15:35:00,16.43,16.45,16.42,16.43,63300.0,16.43,16.45,16.42,16.43,63300.0
2013-12-05 15:40:00,16.42,16.43,16.4,16.41,35700.0,16.42,16.43,16.4,16.41,35700.0
2013-12-05 15:45:00,16.42,16.42,16.38,16.4,62900.0,16.42,16.42,16.38,16.4,62900.0
2013-12-05 15:50:00,16.4,16.42,16.39,16.41,126600.0,16.4,16.42,16.39,16.41,126600.0
2013-12-05 15:55:00,16.41,16.41,16.39,16.39,116000.0,16.41,16.41,16.39,16.39,116000.0
2013-12-06 09:30:00,16.51,16.65,16.51,16.59,52900.0,16.51,16.65,16.51,16.59,52900.0
2013-12-06 09:35:00,16.61,16.64,16.5,16.57,33000.0,16.61,16.64,16.5,16.57,33000.0
2013-12-06 09:40:00,16.57,16.64,16.57,16.62,17200.0,16.57,16.64,16.57,16.62,17200.0
2013-12-06 09:45:00,16.64,16.68,16.61,16.63,29400.0,16.64,16.68,16.61,16.63,29400.0
2013-12-06 09:50:00,16.64,16.66,16.62,16.62,19900.0,16.64,16.66,16.62,16.62,19900.0
2013-12-06 09:55:00,16.63,16.65,16.61,16.63,25700.0,16.63,16.65,16.61,16.63,25700.0
2013-12-06 10:00:00,16.63,16.66,16.62,16.66,55200.0,16.63,16.66,16.62,16.66,55200.0
2013-12-06 10:05:00,16.66,16.66,16.63,16.66,14700.0,16.66,16.66,16.63,16.66,14700.0
2013-12-06 10:10:00,16.66,16.67,16.66,16.67,5100.0,16.66,16.67,16.66,16.67,5100.0
2013-12-06 10:15:00,16.67,16.67,16.62,16.62,13200.0,16.67,16.67,16.62,16.62,13200.0
2013-12-06 10:20:00,16.63,16.63,16.6,16.61,21800.0,16.63,16.63,16.6,16.61,21800.0
2013-12-06 10:25:00,16.6,16.61,16.56,16.57,34300.0,16.6,16.61,16.56,16.57,34300.0
2013-12-06 10:30:00,16.56,16.57,16.54,16.55,10800.0,16.56,16.57,16.54,16.55,10800.0
2013-12-06 10:35:00,16.55,16.59,16.55,16.59,10500.0,16.55,16.59,16.55,16.59,10500.0
2013-12-06 10:40:00,16.59,16.6,16.56,16.57,10200.0,16.59,16.6,16.56,16.57,10200.0
2013-12-06 10:45:00,16.55,16.59,16.54,16.57,13700.0,16.55,16.59,16.54,16.57,13700.0
2013-12-06 10:50:00,16.57,16.61,16.57,16.58,16000.0,16.57,16.61,16.57,16.58,16000.0
2013-12-06 10:55:00,16.59,16.6,16.55,16.59,38100.0,16.59,16.6,16.55,16.59,38100.0
2013-12-06 11:00:00,16.59,16.64,16.59,16.64,69600.0,16.59,16.64,16.59,16.64,69600.0
2013-12-06 11:05:00,16.65,16.65,16.61,16.63,14700.0,16.65,16.65,16.61,16.63,14700.0
2013-12-06 11:10:00,16.63,16.64,16.6,16.6,7700.0,16.63,16.64,16.6,16.6,7700.0
2013-12-06 11:15:00,16.6,16.62,16.6,16.6,6300.0,16.6,16.62,16.6,16.6,6300.0
2013-12-06 11:20:00,16.6,16.6,16.59,16.59,6600.0,16.6,16.6,16.59,16.59,6600.0
2013-12-06 11:25:00,16.6,16.63,16.6,16.62,19100.0,16.6,16.63,16.6,16.62,19100.0
2013-12-06 11:30:00,16.63,16.68,16.63,16.66,23700.0,16.63,16.68,16.63,16.66,23700.0
2013-12-06 11:35:00,16.66,16.66,16.65,16.65,11300.0,16.66,16.66,16.65,16.65,11300.0
2013-12-06 11:40:00,16.66,16.67,16.65,16.67,6600.0,16.66,16.67,16.65,16.67,6600.0
2013-12-06 11:45:00,16.67,16.72,16.67,16.71,42000.0,16.67,16.72,16.67,16.71,42000.0
2013-12-06 11:50:00,16.71,16.71,16.68,16.7,8000.0,16.71,16.71,16.68,16.7,8000.0
2013-12-06 11:55:00,16.69,16.71,16.69,16.71,4500.0,16.69,16.71,16.69,16.71,4500.0
2013-12-06 12:00:00,16.71,16.72,16.7,16.71,6400.0,16.71,16.72,16.7,16.71,6400.0
2013-12-06 12:05:00,16.71,16.71,16.68,16.68,13800.0,16.71,16.71,16.68,16.68,13800.0
2013-12-06 12:10:00,16.68,16.68,16.66,16.67,6600.0,16.68,16.68,16.66,16.67,6600.0
2013-12-06 12:15:00,16.67,16.67,16.64,16.65,14600.0,16.67,16.67,16.64,16.65,14600.0
2013-12-06 12:20:00,16.66,16.67,16.65,16.67,4400.0,16.66,16.67,16.65,16.67,4400.0
2013-12-06 12:25:00,16.67,16.68,16.66,16.66,5900.0,16.67,16.68,16.66,16.66,5900.0
2013-12-06 12:30:00,16.66,16.68,16.66,16.68,4400.0,16.66,16.68,16.66,16.68,4400.0
2013-12-06 12:35:00,16.68,16.72,16.68,16.71,12400.0,16.68,16.72,16.68,16.71,12400.0
2013-12-06 12:40:00,16.72,16.73,16.71,16.73,24600.0,16.72,16.73,16.71,16.73,24600.0
2013-12-06 12:45:00,16.73,16.75,16.72,16.72,17800.0,16.73,16.75,16.72,16.72,17800.0
2013-12-06 12:50:00,16.72,16.73,16.72,16.72,4900.0,16.72,16.73,16.72,16.72,4900.0
2013-12-06 12:55:00,16.72,16.72,16.7,16.71,11500.0,16.72,16.72,16.7,16.71,11500.0
2013-12-06 13:00:00,16.72,16.72,16.71,16.72,4000.0,16.72,16.72,16.71,16.72,4000.0
2013-12-06 13:05:00,16.71,16.72,16.66,16.66,21900.0,16.71,16.72,16.66,16.66,21900.0
2013-12-06 13:10:00,16.67,16.67,16.66,16.66,11800.0,16.67,16.67,16.66,16.66,11800.0
2013-12-06 13:15:00,16.67,16.67,16.66,16.66,2700.0,16.67,16.67,16.66,16.66,2700.0
2013-12-06 13:20:00,16.66,16.67,16.64,16.65,9800.0,16.66,16.67,16.64,16.65,9800.0
2013-12-06 13:25:00,16.65,16.65,16.63,16.64,5400.0,16.65,16.65,16.63,16.64,5400.0
2013-12-06 13:30:00,16.64,16.64,16.63,16.63,14500.0,16.64,16.64,16.63,16.63,14500.0
2013-12-06 13:35:00,16.64,16.65,16.64,16.65,7700.0,16.64,16.65,16.64,16.65,7700.0
2013-12-06 13:40:00,16.65,16.67,16.65,16.66,4100.0,16.65,16.67,16.65,16.66,4100.0
2013-12-06 13:45:00,16.66,16.67,16.66,16.66,2500.0,16.66,16.67,16.66,16.66,2500.0
2013-12-06 13:50:00,16.67,16.67,16.65,16.65,9300.0,16.67,16.67,16.65,16.65,9300.0
2013-12-06 13:55:00,16.65,16.66,16.64,16.64,8100.0,16.65,16.66,16.64,16.64,8100.0
2013-12-06 14:00:00,16.64,16.66,16.64,16.66,15200.0,16.64,16.66,16.64,16.66,15200.0
2013-12-06 14:05:00,16.65,16.67,16.65,16.66,7900.0,16.65,16.67,16.65,16.66,7900.0
2013-12-06 14:10:00,16.66,16.67,16.66,16.66,7000.0,16.66,16.67,16.66,16.66,7000.0
2013-12-06 14:15:00,16.67,16.67,16.65,16.65,9200.0,16.67,16.67,16.65,16.65,9200.0
2013-12-06 14:20:00,16.65,16.66,16.64,16.65,10400.0,16.65,16.66,16.64,16.65,10400.0
2013-12-06 14:25:00,16.64,16.65,16.64,16.65,4000.0,16.64,16.65,16.64,16.65,4000.0
2013-12-06 14:30:00,16.65,16.67,16.64,16.66,12800.0,16.65,16.67,16.64,16.66,12800.0
2013-12-06 14:35:00,16.66,16.67,16.66,16.66,3100.0,16.66,16.67,16.66,16.66,3100.0
2013-12-06 14:40:00,16.66,16.67,16.66,16.66,7200.0,16.66,16.67,16.66,16.66,7200.0
2013-12-06 14:45:00,16.66,16.67,16.66,16.66,3800.0,16.66,16.67,16.66,16.66,3800.0
2013-12-06 14:50:00,16.66,16.67,16.65,16.66,4900.0,16.66,16.67,16.65,16.66,4900.0
2013-12-06 14:55:00,16.66,16.66,16.64,16.66,14100.0,16.66,16.66,16.64,16.66,14100.0
2013-12-06 15:00:00,16.65,16.66,16.63,16.63,7000.0,16.65,16.66,16.63,16.63,7000.0
2013-12-06 15:05:00,16.63,16.65,16.63,16.63,10000.0,16.63,16.65,16.63,16.63,10000.0
2013-12-06 15:10:00,16.63,16.63,16.6,16.61,21200.0,16.63,16.63,16.6,16.61,21200.0
2013-12-06 15:15:00,16.61,16.61,16.6,16.6,15500.0,16.61,16.61,16.6,16.6,15500.0
2013-12-06 15:20:00,16.6,16.63,16.6,16.6,18000.0,16.6,16.63,16.6,16.6,18000.0
2013-12-06 15:25:00,16.61,16.61,16.58,16.58,11000.0,16.61,16.61,16.58,16.58,11000.0
2013-12-06 15:30:00,16.58,16.61,16.58,16.59,21700.0,16.58,16.61,16.58,16.59,21700.0
2013-12-06 15:35:00,16.6,16.6,16.56,16.56,15100.0,16.6,16.6,16.56,16.56,15100.0
2013-12-06 15:40:00,16.56,16.59,16.56,16.58,21800.0,16.56,16.59,16.56,16.58,21800.0
2013-12-06 15:45:00,16.58,16.63,16.58,16.63,152700.0,16.58,16.63,16.58,16.63,152700.0
2013-12-06 15:50:00,16.63,16.66,16.63,16.66,34500.0,16.63,16.66,16.63,16.66,34500.0
2013-12-06 15:55:00,16.65,16.66,16.63,16.64,79300.0,16.65,16.66,16.63,16.64,79300.0
2013-12-09 09:30:00,16.73,16.78,16.67,16.74,39100.0,16.73,16.78,16.67,16.74,39100.0
2013-12-09 09:35:00,16.73,16.78,16.72,16.75,26900.0,16.73,16.78,16.72,16.75,26900.0
2013-12-09 09:40:00,16.75,16.77,16.73,16.77,29000.0,16.75,16.77,16.73,16.77,29000.0
2013-12-09 09:45:00,16.77,16.81,16.75,16.78,85800.0,16.77,16.81,16.75,16.78,85800.0
2013-12-09 09:50:00,16.79,16.83,16.77,16.78,75000.0,16.79,16.83,16.77,16.78,75000.0
2013-12-09 09:55:00,16.78,16.8,16.78,16.8,45800.0,16.78,16.8,16.78,16.8,45800.0
2013-12-09 10:00:00,16.8,16.8,16.78,16.79,59400.0,16.8,16.8,16.78,16.79,59400.0
2013-12-09 10:05:00,16.8,16.8,16.77,16.8,31900.0,16.8,16.8,16.77,16.8,31900.0
2013-12-09 10:10:00,16.8,16.83,16.8,16.83,16100.0,16.8,16.83,16.8,16.83,16100.0
2013-12-09 10:15:00,16.84,16.89,16.82,16.86,68500.0,16.84,16.89,16.82,16.86,68500.0
2013-12-09 10:20:00,16.86,16.87,16.85,16.85,10200.0,16.86,16.87,16.85,16.85,10200.0
2013-12-09 10:25:00,16.86,16.89,16.85,16.88,15500.0,16.86,16.89,16.85,16.88,15500.0
2013-12-09 10:30:00,16.88,16.89,16.87,16.89,20500.0,16.88,16.89,16.87,16.89,20500.0
2013-12-09 10:35:00,16.89,16.93,16.89,16.92,36900.0,16.89,16.93,16.89,16.92,36900.0
2013-12-09 10:40:00,16.92,16.93,16.89,16.93,59500.0,16.92,16.93,16.89,16.93,59500.0
2013-12-09 10:45:00,16.93,16.93,16.89,16.89,33500.0,16.93,16.93,16.89,16.89,33500.0
2013-12-09 10:50:00,16.89,16.91,16.88,16.91,38100.0,16.89,16.91,16.88,16.91,38100.0
2013-12-09 10:55:00,16.91,16.93,16.91,16.93,20900.0,16.91,16.93,16.91,16.93,20900.0
2013-12-09 11:00:00,16.92,16.96,16.91,16.95,35500.0,16.92,16.96,16.91,16.95,35500.0
2013-12-09 11:05:00,16.95,17.01,16.95,16.97,64600.0,16.95,17.01,16.95,16.97,64600.0
2013-12-09 11:10:00,16.97,16.98,16.95,16.98,34700.0,16.97,16.98,16.95,16.98,34700.0
2013-12-09 11:15:00,16.98,16.99,16.97,16.98,12000.0,16.98,16.99,16.97,16.98,12000.0
2013-12-09 11:20:00,16.98,17.04,16.98,17.02,15500.0,16.98,17.04,16.98,17.02,15500.0
2013-12-09 11:25:00,17.03,17.03,16.99,17.0,18400.0,17.03,17.03,16.99,17.0,18400.0
2013-12-09 11:30:00,17.0,17.02,17.0,17.0,17700.0,17.0,17.02,17.0,17.0,17700.0
2013-12-09 11:35:00,17.0,17.0,16.98,16.99,35600.0,17.0,17.0,16.98,16.99,35600.0
2013-12-09 11:40:00,17.0,17.01,16.99,17.0,13100.0,17.0,17.01,16.99,17.0,13100.0
2013-12-09 11:45:00,17.0,17.0,16.98,16.98,16800.0,17.0,17.0,16.98,16.98,16800.0
2013-12-09 11:50:00,16.98,17.02,16.98,17.0,20800.0,16.98,17.02,16.98,17.0,20800.0
2013-12-09 11:55:00,17.0,17.02,16.99,17.0,9500.0,17.0,17.02,16.99,17.0,9500.0
2013-12-09 12:00:00,17.01,17.01,16.99,16.99,22000.0,17.01,17.01,16.99,16.99,22000.0
2013-12-09 12:05:00,16.99,17.0,16.97,16.98,28700.0,16.99,17.0,16.97,16.98,28700.0
2013-12-09 12:10:00,16.98,16.98,16.95,16.95,9900.0,16.98,16.98,16.95,16.95,9900.0
2013-12-09 12:15:00,16.95,16.98,16.95,16.98,13300.0,16.95,16.98,16.95,16.98,13300.0
2013-12-09 12:20:00,16.98,17.0,16.97,16.99,23500.0,16.98,17.0,16.97,16.99,23500.0
2013-12-09 12:25:00,16.98,16.99,16.96,16.96,5400.0,16.98,16.99,16.96,16.96,5400.0
2013-12-09 12:30:00,16.97,16.97,16.95,16.96,9100.0,16.97,16.97,16.95,16.96,9100.0
2013-12-09 12:35:00,16.97,16.98,16.96,16.97,16000.0,16.97,16.98,16.96,16.97,16000.0
2013-12-09 12:40:00,16.97,16.99,16.96,16.98,12300.0,16.97,16.99,16.96,16.98,12300.0
2013-12-09 12:45:00,16.98,16.98,16.96,16.96,10200.0,16.98,16.98,16.96,16.96,10200.0
2013-12-09 12:50:00,16.96,17.01,16.96,16.99,117100.0,16.96,17.01,16.96,16.99,117100.0
2013-12-09 12:55:00,16.99,17.04,16.99,17.02,28400.0,16.99,17.04,16.99,17.02,28400.0
2013-12-09 13:00:00,17.02,17.02,17.0,17.0,4400.0,17.02,17.02,17.0,17.0,4400.0
2013-12-09 13:05:00,17.01,17.01,16.98,16.98,14300.0,17.01,17.01,16.98,16.98,14300.0
2013-12-09 13:10:00,16.99,16.99,16.97,16.97,10400.0,16.99,16.99,16.97,16.97,10400.0
2013-12-09 13:15:00,16.97,16.98,16.96,16.96,4700.0,16.97,16.98,16.96,16.96,4700.0
2013-12-09 13:20:00,16.97,16.97,16.95,16.96,16700.0,16.97,16.97,16.95,16.96,16700.0
2013-12-09 13:25:00,16.96,16.97,16.95,16.95,15600.0,16.96,16.97,16.95,16.95,15600.0
2013-12-09 13:30:00,16.94,16.94,16.9,16.9,11800.0,16.94,16.94,16.9,16.9,11800.0
2013-12-09 13:35:00,16.91,16.91,16.87,16.87,24700.0,16.91,16.91,16.87,16.87,24700.0
2013-12-09 13:40:00,16.88,16.88,16.85,16.86,16000.0,16.88,16.88,16.85,16.86,16000.0
2013-12-09 13:45:00,16.86,16.86,16.84,16.85,5900.0,16.86,16.86,16.84,16.85,5900.0
2013-12-09 13:50:00,16.85,16.85,16.81,16.82,15800.0,16.85,16.85,16.81,16.82,15800.0
2013-12-09 13:55:00,16.82,16.84,16.81,16.82,18800.0,16.82,16.84,16.81,16.82,18800.0
2013-12-09 14:00:00,16.82,16.86,16.82,16.86,18200.0,16.82,16.86,16.82,16.86,18200.0
2013-12-09 14:05:00,16.86,16.86,16.85,16.86,4900.0,16.86,16.86,16.85,16.86,4900.0
2013-12-09 14:10:00,16.85,16.86,16.85,16.86,3300.0,16.85,16.86,16.85,16.86,3300.0
2013-12-09 14:15:00,16.86,16.86,16.84,16.85,10200.0,16.86,16.86,16.84,16.85,10200.0
2013-12-09 14:20:00,16.85,16.85,16.81,16.84,24900.0,16.85,16.85,16.81,16.84,24900.0
2013-12-09 14:25:00,16.83,16.85,16.83,16.84,12300.0,16.83,16.85,16.83,16.84,12300.0
2013-12-09 14:30:00,16.84,16.86,16.83,16.86,23700.0,16.84,16.86,16.83,16.86,23700.0
2013-12-09 14:35:00,16.86,16.86,16.82,16.82,11400.0,16.86,16.86,16.82,16.82,11400.0
2013-12-09 14:40:00,16.82,16.83,16.8,16.8,28100.0,16.82,16.83,16.8,16.8,28100.0
2013-12-09 14:45:00,16.8,16.82,16.8,16.81,31500.0,16.8,16.82,16.8,16.81,31500.0
2013-12-09 14:50:00,16.82,16.82,16.78,16.8,32700.0,16.82,16.82,16.78,16.8,32700.0
2013-12-09 14:55:00,16.8,16.81,16.79,16.8,16600.0,16.8,16.81,16.79,16.8,16600.0
2013-12-09 15:00:00,16.81,16.84,16.8,16.82,21400.0,16.81,16.84,16.8,16.82,21400.0
2013-12-09 15:05:00,16.82,16.83,16.81,16.82,33600.0,16.82,16.83,16.81,16.82,33600.0
2013-12-09 15:10:00,16.82,16.83,16.82,16.82,6800.0,16.82,16.83,16.82,16.82,6800.0
2013-12-09 15:15:00,16.83,16.83,16.82,16.82,13300.0,16.83,16.83,16.82,16.82,13300.0
2013-12-09 15:20:00,16.82,16.83,16.82,16.83,16000.0,16.82,16.83,16.82,16.83,16000.0
2013-12-09 15:25:00,16.82,16.85,16.82,16.84,40300.0,16.82,16.85,16.82,16.84,40300.0
2013-12-09 15:30:00,16.84,16.85,16.83,16.84,16000.0,16.84,16.85,16.83,16.84,16000.0
2013-12-09 15:35:00,16.84,16.87,16.83,16.84,74800.0,16.84,16.87,16.83,16.84,74800.0
2013-12-09 15:40:00,16.84,16.85,16.83,16.85,42100.0,16.84,16.85,16.83,16.85,42100.0
2013-12-09 15:45:00,16.85,16.87,16.84,16.87,28900.0,16.85,16.87,16.84,16.87,28900.0
2013-12-09 15:50:00,16.87,16.88,16.86,16.87,42300.0,16.87,16.88,16.86,16.87,42300.0
2013-12-09 15:55:00,16.87,16.89,16.86,16.89,125200.0,16.87,16.89,16.86,16.89,125200.0
2013-12-10 09:30:00,17.05,17.05,16.8,16.86,23800.0,17.05,17.05,16.8,16.86,23800.0
2013-12-10 09:35:00,16.87,16.9,16.82,16.9,11400.0,16.87,16.9,16.82,16.9,11400.0
2013-12-10 09:40:00,16.9,16.93,16.86,16.87,5800.0,16.9,16.93,16.86,16.87,5800.0
2013-12-10 09:45:00,16.87,16.87,16.71,16.74,56200.0,16.87,16.87,16.71,16.74,56200.0
2013-12-10 09:50:00,16.75,16.78,16.73,16.75,29700.0,16.75,16.78,16.73,16.75,29700.0
2013-12-10 09:55:00,16.76,16.84,16.76,16.84,17200.0,16.76,16.84,16.76,16.84,17200.0
2013-12-10 10:00:00,16.84,16.9,16.82,16.89,19000.0,16.84,16.9,16.82,16.89,19000.0
2013-12-10 10:05:00,16.9,16.94,16.86,16.94,10800.0,16.9,16.94,16.86,16.94,10800.0
2013-12-10 10:10:00,16.93,16.97,16.91,16.95,18100.0,16.93,16.97,16.91,16.95,18100.0
2013-12-10 10:15:00,16.95,16.95,16.88,16.88,21800.0,16.95,16.95,16.88,16.88,21800.0
2013-12-10 10:20:00,16.88,16.91,16.87,16.9,15900.0,16.88,16.91,16.87,16.9,15900.0
2013-12-10 10:25:00,16.9,16.94,16.89,16.94,13600.0,16.9,16.94,16.89,16.94,13600.0
2013-12-10 10:30:00,16.94,16.98,16.92,16.96,21800.0,16.94,16.98,16.92,16.96,21800.0
2013-12-10 10:35:00,16.96,17.0,16.96,16.98,12700.0,16.96,17.0,16.96,16.98,12700.0
2013-12-10 10:40:00,16.98,16.98,16.94,16.94,10300.0,16.98,16.98,16.94,16.94,10300.0
2013-12-10 10:45:00,16.94,16.95,16.93,16.93,8100.0,16.94,16.95,16.93,16.93,8100.0
2013-12-10 10:50:00,16.94,16.95,16.92,16.94,19400.0,16.94,16.95,16.92,16.94,19400.0
2013-12-10 10:55:00,16.95,16.97,16.89,16.9,17300.0,16.95,16.97,16.89,16.9,17300.0
2013-12-10 11:00:00,16.9,16.96,16.9,16.92,39400.0,16.9,16.96,16.9,16.92,39400.0
2013-12-10 11:05:00,16.91,16.92,16.89,16.9,9800.0,16.91,16.92,16.89,16.9,9800.0
2013-12-10 11:10:00,16.9,16.91,16.88,16.9,20000.0,16.9,16.91,16.88,16.9,20000.0
2013-12-10 11:15:00,16.9,16.9,16.86,16.87,26800.0,16.9,16.9,16.86,16.87,26800.0
2013-12-10 11:20:00,16.88,16.88,16.87,16.88,11200.0,16.88,16.88,16.87,16.88,11200.0
2013-12-10 11:25:00,16.88,16.88,16.87,16.88,1900.0,16.88,16.88,16.87,16.88,1900.0
2013-12-10 11:30:00,16.87,16.88,16.84,16.88,28100.0,16.87,16.88,16.84,16.88,28100.0
2013-12-10 11:35:00,16.88,16.91,16.87,16.9,16600.0,16.88,16.91,16.87,16.9,16600.0
2013-12-10 11:40:00,16.9,16.91,16.88,16.88,15500.0,16.9,16.91,16.88,16.88,15500.0
2013-12-10 11:45:00,16.88,16.88,16.85,16.86,5100.0,16.88,16.88,16.85,16.86,5100.0
2013-12-10 11:50:00,16.85,16.86,16.82,16.86,13000.0,16.85,16.86,16.82,16.86,13000.0
2013-12-10 11:55:00,16.86,16.9,16.85,16.9,6200.0,16.86,16.9,16.85,16.9,6200.0
2013-12-10 12:00:00,16.89,16.91,16.89,16.91,13800.0,16.89,16.91,16.89,16.91,13800.0
2013-12-10 12:05:00,16.91,16.91,16.86,16.89,15000.0,16.91,16.91,16.86,16.89,15000.0
2013-12-10 12:10:00,16.89,16.91,16.87,16.91,12300.0,16.89,16.91,16.87,16.91,12300.0
2013-12-10 12:15:00,16.9,16.93,16.9,16.93,12000.0,16.9,16.93,16.9,16.93,12000.0
2013-12-10 12:20:00,16.93,16.93,16.89,16.9,8400.0,16.93,16.93,16.89,16.9,8400.0
2013-12-10 12:25:00,16.91,16.94,16.91,16.94,4200.0,16.91,16.94,16.91,16.94,4200.0
2013-12-10 12:30:00,16.93,16.93,16.92,16.92,11600.0,16.93,16.93,16.92,16.92,11600.0
2013-12-10 12:35:00,16.93,16.93,16.91,16.92,9200.0,16.93,16.93,16.91,16.92,9200.0
2013-12-10 12:40:00,16.93,16.93,16.91,16.91,12200.0,16.93,16.93,16.91,16.91,12200.0
2013-12-10 12:45:00,16.91,16.91,16.9,16.91,4400.0,16.91,16.91,16.9,16.91,4400.0
2013-12-10 12:50:00,16.9,16.94,16.9,16.94,28000.0,16.9,16.94,16.9,16.94,28000.0
2013-12-10 12:55:00,16.93,16.94,16.93,16.94,1400.0,16.93,16.94,16.93,16.94,1400.0
2013-12-10 13:00:00,16.94,16.94,16.92,16.92,7700.0,16.94,16.94,16.92,16.92,7700.0
2013-12-10 13:05:00,16.92,16.93,16.91,16.91,7100.0,16.92,16.93,16.91,16.91,7100.0
2013-12-10 13:10:00,16.92,16.92,16.9,16.9,3100.0,16.92,16.92,16.9,16.9,3100.0
2013-12-10 13:15:00,16.91,16.91,16.9,16.91,6500.0,16.91,16.91,16.9,16.91,6500.0
2013-12-10 13:20:00,16.91,16.91,16.9,16.9,6300.0,16.91,16.91,16.9,16.9,6300.0
2013-12-10 13:25:00,16.9,16.91,16.88,16.89,18400.0,16.9,16.91,16.88,16.89,18400.0
2013-12-10 13:30:00,16.89,16.91,16.88,16.91,13900.0,16.89,16.91,16.88,16.91,13900.0
2013-12-10 13:35:00,16.91,16.92,16.9,16.92,6300.0,16.91,16.92,16.9,16.92,6300.0
2013-12-10 13:40:00,16.92,16.93,16.91,16.92,14300.0,16.92,16.93,16.91,16.92,14300.0
2013-12-10 13:45:00,16.91,16.92,16.91,16.91,5200.0,16.91,16.92,16.91,16.91,5200.0
2013-12-10 13:50:00,16.91,16.92,16.89,16.89,7700.0,16.91,16.92,16.89,16.89,7700.0
2013-12-10 13:55:00,16.89,16.91,16.88,16.91,14400.0,16.89,16.91,16.88,16.91,14400.0
2013-12-10 14:00:00,16.91,16.91,16.9,16.9,3900.0,16.91,16.91,16.9,16.9,3900.0
2013-12-10 14:05:00,16.9,16.91,16.89,16.91,8800.0,16.9,16.91,16.89,16.91,8800.0
2013-12-10 14:10:00,16.91,16.91,16.89,16.89,4400.0,16.91,16.91,16.89,16.89,4400.0
2013-12-10 14:15:00,16.89,16.91,16.89,16.91,9800.0,16.89,16.91,16.89,16.91,9800.0
2013-12-10 14:20:00,16.91,16.91,16.9,16.9,2200.0,16.91,16.91,16.9,16.9,2200.0
2013-12-10 14:25:00,16.91,16.92,16.9,16.9,12400.0,16.91,16.92,16.9,16.9,12400.0
2013-12-10 14:30:00,16.91,16.91,16.9,16.9,3900.0,16.91,16.91,16.9,16.9,3900.0
2013-12-10 14:35:00,16.91,16.91,16.89,16.91,11000.0,16.91,16.91,16.89,16.91,11000.0
2013-12-10 14:40:00,16.9,16.94,16.9,16.94,16100.0,16.9,16.94,16.9,16.94,16100.0
2013-12-10 14:45:00,16.93,16.93,16.92,16.92,11400.0,16.93,16.93,16.92,16.92,11400.0
2013-12-10 14:50:00,16.92,16.93,16.9,16.9,7600.0,16.92,16.93,16.9,16.9,7600.0
2013-12-10 14:55:00,16.9,16.91,16.89,16.9,16100.0,16.9,16.91,16.89,16.9,16100.0
2013-12-10 15:00:00,16.9,16.95,16.9,16.94,30100.0,16.9,16.95,16.9,16.94,30100.0
2013-12-10 15:05:00,16.94,16.94,16.92,16.93,10500.0,16.94,16.94,16.92,16.93,10500.0
2013-12-10 15:10:00,16.92,16.94,16.92,16.94,18700.0,16.92,16.94,16.92,16.94,18700.0
2013-12-10 15:15:00,16.94,16.95,16.93,16.94,10900.0,16.94,16.95,16.93,16.94,10900.0
2013-12-10 15:20:00,16.93,16.95,16.93,16.93,20500.0,16.93,16.95,16.93,16.93,20500.0
2013-12-10 15:25:00,16.93,16.95,16.92,16.94,23800.0,16.93,16.95,16.92,16.94,23800.0
2013-12-10 15:30:00,16.94,16.94,16.93,16.94,9500.0,16.94,16.94,16.93,16.94,9500.0
2013-12-10 15:35:00,16.93,16.94,16.91,16.91,23400.0,16.93,16.94,16.91,16.91,23400.0
2013-12-10 15:40:00,16.91,16.93,16.9,16.9,29600.0,16.91,16.93,16.9,16.9,29600.0
2013-12-10 15:45:00,16.9,16.94,16.9,16.92,36100.0,16.9,16.94,16.9,16.92,36100.0
2013-12-10 15:50:00,16.92,16.92,16.9,16.91,30800.0,16.92,16.92,16.9,16.91,30800.0
2013-12-10 15:55:00,16.91,16.91,16.9,16.9,74300.0,16.91,16.91,16.9,16.9,74300.0
2013-12-11 09:30:00,16.98,16.99,16.89,16.93,27800.0,16.98,16.99,16.89,16.93,27800.0
2013-12-11 09:35:00,16.93,16.93,16.84,16.88,13400.0,16.93,16.93,16.84,16.88,13400.0
2013-12-11 09:40:00,16.87,16.94,16.83,16.86,17400.0,16.87,16.94,16.83,16.86,17400.0
2013-12-11 09:45:00,16.86,16.92,16.79,16.82,31800.0,16.86,16.92,16.79,16.82,31800.0
2013-12-11 09:50:00,16.82,16.88,16.8,16.86,12100.0,16.82,16.88,16.8,16.86,12100.0
2013-12-11 09:55:00,16.86,16.87,16.84,16.87,7000.0,16.86,16.87,16.84,16.87,7000.0
2013-12-11 10:00:00,16.87,16.87,16.82,16.84,34900.0,16.87,16.87,16.82,16.84,34900.0
2013-12-11 10:05:00,16.85,16.92,16.83,16.92,44300.0,16.85,16.92,16.83,16.92,44300.0
2013-12-11 10:10:00,16.91,16.94,16.91,16.94,16900.0,16.91,16.94,16.91,16.94,16900.0
2013-12-11 10:15:00,16.93,16.94,16.82,16.85,28900.0,16.93,16.94,16.82,16.85,28900.0
2013-12-11 10:20:00,16.85,16.9,16.83,16.85,33000.0,16.85,16.9,16.83,16.85,33000.0
2013-12-11 10:25:00,16.86,16.86,16.8,16.81,17600.0,16.86,16.86,16.8,16.81,17600.0
2013-12-11 10:30:00,16.81,16.83,16.8,16.83,23800.0,16.81,16.83,16.8,16.83,23800.0
2013-12-11 10:35:00,16.84,16.86,16.83,16.84,6700.0,16.84,16.86,16.83,16.84,6700.0
2013-12-11 10:40:00,16.83,16.84,16.83,16.84,3500.0,16.83,16.84,16.83,16.84,3500.0
2013-12-11 10:45:00,16.83,16.83,16.8,16.8,30800.0,16.83,16.83,16.8,16.8,30800.0
2013-12-11 10:50:00,16.8,16.8,16.76,16.79,10800.0,16.8,16.8,16.76,16.79,10800.0
2013-12-11 10:55:00,16.78,16.8,16.77,16.8,10500.0,16.78,16.8,16.77,16.8,10500.0
2013-12-11 11:00:00,16.8,16.81,16.78,16.78,11700.0,16.8,16.81,16.78,16.78,11700.0
2013-12-11 11:05:00,16.78,16.79,16.75,16.75,16500.0,16.78,16.79,16.75,16.75,16500.0
2013-12-11 11:10:00,16.75,16.78,16.74,16.78,16900.0,16.75,16.78,16.74,16.78,16900.0
2013-12-11 11:15:00,16.78,16.78,16.7,16.77,30400.0,16.78,16.78,16.7,16.77,30400.0
2013-12-11 11:20:00,16.76,16.78,16.74,16.76,14700.0,16.76,16.78,16.74,16.76,14700.0
2013-12-11 11:25:00,16.77,16.79,16.76,16.78,14500.0,16.77,16.79,16.76,16.78,14500.0
2013-12-11 11:30:00,16.76,16.77,16.76,16.76,11700.0,16.76,16.77,16.76,16.76,11700.0
2013-12-11 11:35:00,16.76,16.77,16.75,16.77,14900.0,16.76,16.77,16.75,16.77,14900.0
2013-12-11 11:40:00,16.76,16.76,16.75,16.76,2500.0,16.76,16.76,16.75,16.76,2500.0
2013-12-11 11:45:00,16.75,16.77,16.74,16.76,24700.0,16.75,16.77,16.74,16.76,24700.0
2013-12-11 11:50:00,16.75,16.77,16.74,16.74,117800.0,16.75,16.77,16.74,16.74,117800.0
2013-12-11 11:55:00,16.74,16.77,16.74,16.74,9400.0,16.74,16.77,16.74,16.74,9400.0
2013-12-11 12:00:00,16.74,16.75,16.71,16.71,7200.0,16.74,16.75,16.71,16.71,7200.0
2013-12-11 12:05:00,16.7,16.71,16.69,16.69,9300.0,16.7,16.71,16.69,16.69,9300.0
2013-12-11 12:10:00,16.69,16.69,16.66,16.66,10500.0,16.69,16.69,16.66,16.66,10500.0
2013-12-11 12:15:00,16.66,16.66,16.64,16.64,13700.0,16.66,16.66,16.64,16.64,13700.0
2013-12-11 12:20:00,16.63,16.63,16.6,16.6,7100.0,16.63,16.63,16.6,16.6,7100.0
2013-12-11 12:25:00,16.6,16.63,16.6,16.62,14100.0,16.6,16.63,16.6,16.62,14100.0
2013-12-11 12:30:00,16.61,16.68,16.61,16.68,21100.0,16.61,16.68,16.61,16.68,21100.0
2013-12-11 12:35:00,16.67,16.67,16.66,16.67,8500.0,16.67,16.67,16.66,16.67,8500.0
2013-12-11 12:40:00,16.68,16.68,16.65,16.66,9000.0,16.68,16.68,16.65,16.66,9000.0
2013-12-11 12:45:00,16.66,16.69,16.65,16.67,10600.0,16.66,16.69,16.65,16.67,10600.0
2013-12-11 12:50:00,16.67,16.67,16.66,16.66,4400.0,16.67,16.67,16.66,16.66,4400.0
2013-12-11 12:55:00,16.66,16.66,16.64,16.66,9000.0,16.66,16.66,16.64,16.66,9000.0
2013-12-11 13:00:00,16.66,16.7,16.66,16.7,8600.0,16.66,16.7,16.66,16.7,8600.0
2013-12-11 13:05:00,16.7,16.74,16.7,16.74,20800.0,16.7,16.74,16.7,16.74,20800.0
2013-12-11 13:10:00,16.74,16.74,16.73,16.73,2100.0,16.74,16.74,16.73,16.73,2100.0
2013-12-11 13:15:00,16.74,16.74,16.71,16.71,9100.0,16.74,16.74,16.71,16.71,9100.0
2013-12-11 13:20:00,16.71,16.71,16.68,16.69,13100.0,16.71,16.71,16.68,16.69,13100.0
2013-12-11 13:25:00,16.68,16.69,16.67,16.68,13600.0,16.68,16.69,16.67,16.68,13600.0
2013-12-11 13:30:00,16.67,16.7,16.67,16.68,8000.0,16.67,16.7,16.67,16.68,8000.0
2013-12-11 13:35:00,16.68,16.71,16.68,16.71,13900.0,16.68,16.71,16.68,16.71,13900.0
2013-12-11 13:40:00,16.72,16.74,16.71,16.74,8500.0,16.72,16.74,16.71,16.74,8500.0
2013-12-11 13:45:00,16.74,16.77,16.71,16.76,38100.0,16.74,16.77,16.71,16.76,38100.0
2013-12-11 13:50:00,16.76,16.77,16.75,16.76,11700.0,16.76,16.77,16.75,16.76,11700.0
2013-12-11 13:55:00,16.75,16.78,16.75,16.77,7500.0,16.75,16.78,16.75,16.77,7500.0
2013-12-11 14:00:00,16.77,16.77,16.73,16.73,7500.0,16.77,16.77,16.73,16.73,7500.0
2013-12-11 14:05:00,16.73,16.75,16.72,16.73,15000.0,16.73,16.75,16.72,16.73,15000.0
2013-12-11 14:10:00,16.74,16.75,16.7,16.71,18300.0,16.74,16.75,16.7,16.71,18300.0
2013-12-11 14:15:00,16.7,16.71,16.67,16.67,8500.0,16.7,16.71,16.67,16.67,8500.0
2013-12-11 14:20:00,16.68,16.73,16.67,16.71,31600.0,16.68,16.73,16.67,16.71,31600.0
2013-12-11 14:25:00,16.7,16.71,16.68,16.69,7200.0,16.7,16.71,16.68,16.69,7200.0
2013-12-11 14:30:00,16.69,16.69,16.66,16.66,4200.0,16.69,16.69,16.66,16.66,4200.0
2013-12-11 14:35:00,16.66,16.67,16.65,16.65,2800.0,16.66,16.67,16.65,16.65,2800.0
2013-12-11 14:40:00,16.65,16.67,16.64,16.67,19000.0,16.65,16.67,16.64,16.67,19000.0
2013-12-11 14:45:00,16.66,16.67,16.65,16.66,8400.0,16.66,16.67,16.65,16.66,8400.0
2013-12-11 14:50:00,16.65,16.65,16.62,16.62,14400.0,16.65,16.65,16.62,16.62,14400.0
2013-12-11 14:55:00,16.62,16.63,16.59,16.6,22700.0,16.62,16.63,16.59,16.6,22700.0
2013-12-11 15:00:00,16.59,16.6,16.56,16.57,29700.0,16.59,16.6,16.56,16.57,29700.0
2013-12-11 15:05:00,16.56,16.57,16.54,16.54,38000.0,16.56,16.57,16.54,16.54,38000.0
2013-12-11 15:10:00,16.55,16.55,16.54,16.55,47300.0,16.55,16.55,16.54,16.55,47300.0
2013-12-11 15:15:00,16.54,16.55,16.54,16.55,12000.0,16.54,16.55,16.54,16.55,12000.0
2013-12-11 15:20:00,16.54,16.55,16.49,16.51,36400.0,16.54,16.55,16.49,16.51,36400.0
2013-12-11 15:25:00,16.51,16.52,16.47,16.47,25000.0,16.51,16.52,16.47,16.47,25000.0
2013-12-11 15:30:00,16.48,16.49,16.42,16.49,80100.0,16.48,16.49,16.42,16.49,80100.0
2013-12-11 15:35:00,16.48,16.52,16.48,16.49,50000.0,16.48,16.52,16.48,16.49,50000.0
2013-12-11 15:40:00,16.49,16.5,16.46,16.46,34600.0,16.49,16.5,16.46,16.46,34600.0
2013-12-11 15:45:00,16.47,16.49,16.46,16.46,59100.0,16.47,16.49,16.46,16.46,59100.0
2013-12-11 15:50:00,16.46,16.47,16.43,16.46,80200.0,16.46,16.47,16.43,16.46,80200.0
2013-12-11 15:55:00,16.46,16.51,16.46,16.5,149200.0,16.46,16.51,16.46,16.5,149200.0
2013-12-12 09:30:00,16.43,16.57,16.42,16.47,131700.0,16.43,16.57,16.42,16.47,131700.0
2013-12-12 09:35:00,16.49,16.49,16.28,16.36,125500.0,16.49,16.49,16.28,16.36,125500.0
2013-12-12 09:40:00,16.35,16.4,16.32,16.4,32800.0,16.35,16.4,16.32,16.4,32800.0
2013-12-12 09:45:00,16.4,16.43,16.37,16.41,40300.0,16.4,16.43,16.37,16.41,40300.0
2013-12-12 09:50:00,16.41,16.42,16.38,16.4,67500.0,16.41,16.42,16.38,16.4,67500.0
2013-12-12 09:55:00,16.4,16.43,16.37,16.39,58800.0,16.4,16.43,16.37,16.39,58800.0
2013-12-12 10:00:00,16.4,16.4,16.37,16.4,52200.0,16.4,16.4,16.37,16.4,52200.0
2013-12-12 10:05:00,16.39,16.43,16.38,16.43,52600.0,16.39,16.43,16.38,16.43,52600.0
2013-12-12 10:10:00,16.42,16.43,16.39,16.4,55300.0,16.42,16.43,16.39,16.4,55300.0
2013-12-12 10:15:00,16.4,16.41,16.39,16.4,48300.0,16.4,16.41,16.39,16.4,48300.0
2013-12-12 10:20:00,16.4,16.41,16.38,16.39,24600.0,16.4,16.41,16.38,16.39,24600.0
2013-12-12 10:25:00,16.38,16.38,16.32,16.32,11700.0,16.38,16.38,16.32,16.32,11700.0
2013-12-12 10:30:00,16.32,16.38,16.32,16.37,20400.0,16.32,16.38,16.32,16.37,20400.0
2013-12-12 10:35:00,16.37,16.4,16.36,16.4,19600.0,16.37,16.4,16.36,16.4,19600.0
2013-12-12 10:40:00,16.39,16.41,16.37,16.39,19100.0,16.39,16.41,16.37,16.39,19100.0
2013-12-12 10:45:00,16.39,16.39,16.36,16.39,19300.0,16.39,16.39,16.36,16.39,19300.0
2013-12-12 10:50:00,16.38,16.39,16.36,16.36,5300.0,16.38,16.39,16.36,16.36,5300.0
2013-12-12 10:55:00,16.36,16.38,16.34,16.38,62800.0,16.36,16.38,16.34,16.38,62800.0
2013-12-12 11:00:00,16.38,16.38,16.37,16.38,6300.0,16.38,16.38,16.37,16.38,6300.0
2013-12-12 11:05:00,16.38,16.42,16.37,16.4,17600.0,16.38,16.42,16.37,16.4,17600.0
2013-12-12 11:10:00,16.4,16.42,16.39,16.4,20400.0,16.4,16.42,16.39,16.4,20400.0
2013-12-12 11:15:00,16.41,16.41,16.38,16.39,12000.0,16.41,16.41,16.38,16.39,12000.0
2013-12-12 11:20:00,16.39,16.4,16.37,16.37,19500.0,16.39,16.4,16.37,16.37,19500.0
2013-12-12 11:25:00,16.37,16.37,16.34,16.35,26300.0,16.37,16.37,16.34,16.35,26300.0
2013-12-12 11:30:00,16.35,16.37,16.35,16.36,11200.0,16.35,16.37,16.35,16.36,11200.0
2013-12-12 11:35:00,16.35,16.36,16.35,16.35,4400.0,16.35,16.36,16.35,16.35,4400.0
2013-12-12 11:40:00,16.35,16.36,16.35,16.35,7400.0,16.35,16.36,16.35,16.35,7400.0
2013-12-12 11:45:00,16.35,16.36,16.35,16.35,10100.0,16.35,16.36,16.35,16.35,10100.0
2013-12-12 11:50:00,16.35,16.39,16.35,16.39,24000.0,16.35,16.39,16.35,16.39,24000.0
2013-12-12 11:55:00,16.39,16.41,16.39,16.39,38800.0,16.39,16.41,16.39,16.39,38800.0
2013-12-12 12:00:00,16.39,16.4,16.35,16.4,25000.0,16.39,16.4,16.35,16.4,25000.0
2013-12-12 12:05:00,16.4,16.4,16.37,16.37,11600.0,16.4,16.4,16.37,16.37,11600.0
2013-12-12 12:10:00,16.38,16.38,16.34,16.37,28000.0,16.38,16.38,16.34,16.37,28000.0
2013-12-12 12:15:00,16.37,16.4,16.36,16.39,33200.0,16.37,16.4,16.36,16.39,33200.0
2013-12-12 12:20:00,16.38,16.4,16.34,16.34,18700.0,16.38,16.4,16.34,16.34,18700.0
2013-12-12 12:25:00,16.34,16.36,16.34,16.36,14100.0,16.34,16.36,16.34,16.36,14100.0
2013-12-12 12:30:00,16.36,16.36,16.34,16.34,24700.0,16.36,16.36,16.34,16.34,24700.0
2013-12-12 12:35:00,16.34,16.35,16.34,16.34,11700.0,16.34,16.35,16.34,16.34,11700.0
2013-12-12 12:40:00,16.34,16.35,16.33,16.34,23500.0,16.34,16.35,16.33,16.34,23500.0
2013-12-12 12:45:00,16.34,16.35,16.33,16.33,29500.0,16.34,16.35,16.33,16.33,29500.0
2013-12-12 12:50:00,16.34,16.34,16.32,16.33,32100.0,16.34,16.34,16.32,16.33,32100.0
2013-12-12 12:55:00,16.33,16.34,16.32,16.32,10700.0,16.33,16.34,16.32,16.32,10700.0
2013-12-12 13:00:00,16.32,16.33,16.31,16.32,22000.0,16.32,16.33,16.31,16.32,22000.0
2013-12-12 13:05:00,16.33,16.33,16.3,16.3,32600.0,16.33,16.33,16.3,16.3,32600.0
2013-12-12 13:10:00,16.3,16.3,16.28,16.28,16100.0,16.3,16.3,16.28,16.28,16100.0
2013-12-12 13:15:00,16.28,16.29,16.25,16.25,33000.0,16.28,16.29,16.25,16.25,33000.0
2013-12-12 13:20:00,16.25,16.26,16.25,16.26,16700.0,16.25,16.26,16.25,16.26,16700.0
2013-12-12 13:25:00,16.26,16.26,16.25,16.25,18200.0,16.26,16.26,16.25,16.25,18200.0
2013-12-12 13:30:00,16.26,16.28,16.25,16.28,47900.0,16.26,16.28,16.25,16.28,47900.0
2013-12-12 13:35:00,16.28,16.32,16.28,16.32,18300.0,16.28,16.32,16.28,16.32,18300.0
2013-12-12 13:40:00,16.31,16.32,16.29,16.32,14500.0,16.31,16.32,16.29,16.32,14500.0
2013-12-12 13:45:00,16.32,16.32,16.29,16.29,7000.0,16.32,16.32,16.29,16.29,7000.0
2013-12-12 13:50:00,16.3,16.3,16.27,16.29,10500.0,16.3,16.3,16.27,16.29,10500.0
2013-12-12 13:55:00,16.28,16.29,16.28,16.29,4900.0,16.28,16.29,16.28,16.29,4900.0
2013-12-12 14:00:00,16.29,16.32,16.29,16.31,20900.0,16.29,16.32,16.29,16.31,20900.0
2013-12-12 14:05:00,16.31,16.33,16.3,16.33,9800.0,16.31,16.33,16.3,16.33,9800.0
2013-12-12 14:10:00,16.33,16.33,16.32,16.32,19100.0,16.33,16.33,16.32,16.32,19100.0
2013-12-12 14:15:00,16.33,16.33,16.32,16.32,7000.0,16.33,16.33,16.32,16.32,7000.0
2013-12-12 14:20:00,16.32,16.33,16.31,16.32,12400.0,16.32,16.33,16.31,16.32,12400.0
2013-12-12 14:25:00,16.33,16.33,16.3,16.3,12100.0,16.33,16.33,16.3,16.3,12100.0
2013-12-12 14:30:00,16.31,16.32,16.3,16.31,10500.0,16.31,16.32,16.3,16.31,10500.0
2013-12-12 14:35:00,16.32,16.32,16.27,16.27,15100.0,16.32,16.32,16.27,16.27,15100.0
2013-12-12 14:40:00,16.27,16.29,16.27,16.29,13500.0,16.27,16.29,16.27,16.29,13500.0
2013-12-12 14:45:00,16.29,16.3,16.28,16.3,13800.0,16.29,16.3,16.28,16.3,13800.0
2013-12-12 14:50:00,16.3,16.31,16.29,16.31,262300.0,16.3,16.31,16.29,16.31,262300.0
2013-12-12 14:55:00,16.31,16.35,16.31,16.32,19400.0,16.31,16.35,16.31,16.32,19400.0
2013-12-12 15:00:00,16.33,16.35,16.33,16.35,11900.0,16.33,16.35,16.33,16.35,11900.0
2013-12-12 15:05:00,16.35,16.38,16.35,16.37,29200.0,16.35,16.38,16.35,16.37,29200.0
2013-12-12 15:10:00,16.38,16.38,16.36,16.36,16400.0,16.38,16.38,16.36,16.36,16400.0
2013-12-12 15:15:00,16.36,16.37,16.34,16.37,23000.0,16.36,16.37,16.34,16.37,23000.0
2013-12-12 15:20:00,16.37,16.43,16.37,16.43,49900.0,16.37,16.43,16.37,16.43,49900.0
2013-12-12 15:25:00,16.42,16.43,16.4,16.4,18100.0,16.42,16.43,16.4,16.4,18100.0
2013-12-12 15:30:00,16.4,16.44,16.4,16.42,51800.0,16.4,16.44,16.4,16.42,51800.0
2013-12-12 15:35:00,16.43,16.44,16.41,16.44,51500.0,16.43,16.44,16.41,16.44,51500.0
2013-12-12 15:40:00,16.44,16.44,16.4,16.44,52700.0,16.44,16.44,16.4,16.44,52700.0
2013-12-12 15:45:00,16.43,16.45,16.4,16.44,80200.0,16.43,16.45,16.4,16.44,80200.0
2013-12-12 15:50:00,16.44,16.46,16.41,16.44,113500.0,16.44,16.46,16.41,16.44,113500.0
2013-12-12 15:55:00,16.44,16.46,16.41,16.42,375300.0,16.44,16.46,16.41,16.42,375300.0
2013-12-13 09:30:00,16.45,16.6,16.45,16.51,24200.0,16.45,16.6,16.45,16.51,24200.0
2013-12-13 09:35:00,16.5,16.57,16.49,16.56,33200.0,16.5,16.57,16.49,16.56,33200.0
2013-12-13 09:40:00,16.57,16.57,16.5,16.51,24900.0,16.57,16.57,16.5,16.51,24900.0
2013-12-13 09:45:00,16.52,16.56,16.5,16.53,40000.0,16.52,16.56,16.5,16.53,40000.0
2013-12-13 09:50:00,16.53,16.61,16.52,16.59,84600.0,16.53,16.61,16.52,16.59,84600.0
2013-12-13 09:55:00,16.59,16.67,16.58,16.59,29300.0,16.59,16.67,16.58,16.59,29300.0
2013-12-13 10:00:00,16.59,16.68,16.59,16.68,26900.0,16.59,16.68,16.59,16.68,26900.0
2013-12-13 10:05:00,16.67,16.69,16.67,16.69,13200.0,16.67,16.69,16.67,16.69,13200.0
2013-12-13 10:10:00,16.69,16.69,16.65,16.69,71800.0,16.69,16.69,16.65,16.69,71800.0
2013-12-13 10:15:00,16.7,16.71,16.65,16.7,28800.0,16.7,16.71,16.65,16.7,28800.0
2013-12-13 10:20:00,16.71,16.71,16.68,16.71,18800.0,16.71,16.71,16.68,16.71,18800.0
2013-12-13 10:25:00,16.71,16.73,16.68,16.73,19900.0,16.71,16.73,16.68,16.73,19900.0
2013-12-13 10:30:00,16.73,16.74,16.71,16.73,17900.0,16.73,16.74,16.71,16.73,17900.0
2013-12-13 10:35:00,16.73,16.74,16.72,16.74,9800.0,16.73,16.74,16.72,16.74,9800.0
2013-12-13 10:40:00,16.75,16.75,16.71,16.71,10100.0,16.75,16.75,16.71,16.71,10100.0
2013-12-13 10:45:00,16.71,16.75,16.71,16.72,16100.0,16.71,16.75,16.71,16.72,16100.0
2013-12-13 10:50:00,16.71,16.72,16.67,16.67,63200.0,16.71,16.72,16.67,16.67,63200.0
2013-12-13 10:55:00,16.68,16.68,16.67,16.68,1000.0,16.68,16.68,16.67,16.68,1000.0
2013-12-13 11:00:00,16.68,16.75,16.68,16.71,47300.0,16.68,16.75,16.68,16.71,47300.0
2013-12-13 11:05:00,16.71,16.78,16.7,16.73,48200.0,16.71,16.78,16.7,16.73,48200.0
2013-12-13 11:10:00,16.73,16.73,16.71,16.72,6800.0,16.73,16.73,16.71,16.72,6800.0
2013-12-13 11:15:00,16.71,16.74,16.71,16.73,39200.0,16.71,16.74,16.71,16.73,39200.0
2013-12-13 11:20:00,16.72,16.72,16.69,16.7,15900.0,16.72,16.72,16.69,16.7,15900.0
2013-12-13 11:25:00,16.69,16.71,16.69,16.69,6800.0,16.69,16.71,16.69,16.69,6800.0
2013-12-13 11:30:00,16.69,16.71,16.67,16.71,22900.0,16.69,16.71,16.67,16.71,22900.0
2013-12-13 11:35:00,16.71,16.71,16.69,16.7,8600.0,16.71,16.71,16.69,16.7,8600.0
2013-12-13 11:40:00,16.7,16.73,16.7,16.72,13800.0,16.7,16.73,16.7,16.72,13800.0
2013-12-13 11:45:00,16.73,16.73,16.7,16.71,5200.0,16.73,16.73,16.7,16.71,5200.0
2013-12-13 11:50:00,16.7,16.71,16.7,16.71,2700.0,16.7,16.71,16.7,16.71,2700.0
2013-12-13 11:55:00,16.7,16.75,16.7,16.75,21700.0,16.7,16.75,16.7,16.75,21700.0
2013-12-13 12:00:00,16.75,16.76,16.75,16.75,17500.0,16.75,16.76,16.75,16.75,17500.0
2013-12-13 12:05:00,16.75,16.75,16.71,16.75,7800.0,16.75,16.75,16.71,16.75,7800.0
2013-12-13 12:10:00,16.75,16.79,16.75,16.78,37700.0,16.75,16.79,16.75,16.78,37700.0
2013-12-13 12:15:00,16.79,16.83,16.78,16.83,27400.0,16.79,16.83,16.78,16.83,27400.0
2013-12-13 12:20:00,16.83,16.87,16.82,16.86,23000.0,16.83,16.87,16.82,16.86,23000.0
2013-12-13 12:25:00,16.86,16.87,16.85,16.86,10600.0,16.86,16.87,16.85,16.86,10600.0
2013-12-13 12:30:00,16.86,16.86,16.85,16.85,8000.0,16.86,16.86,16.85,16.85,8000.0
2013-12-13 12:35:00,16.85,16.87,16.85,16.86,11100.0,16.85,16.87,16.85,16.86,11100.0
2013-12-13 12:40:00,16.86,16.86,16.84,16.86,26700.0,16.86,16.86,16.84,16.86,26700.0
2013-12-13 12:45:00,16.86,16.87,16.85,16.86,11200.0,16.86,16.87,16.85,16.86,11200.0
2013-12-13 12:50:00,16.86,16.88,16.85,16.87,11500.0,16.86,16.88,16.85,16.87,11500.0
2013-12-13 12:55:00,16.88,16.89,16.87,16.88,15600.0,16.88,16.89,16.87,16.88,15600.0
2013-12-13 13:00:00,16.88,16.89,16.88,16.89,17600.0,16.88,16.89,16.88,16.89,17600.0
2013-12-13 13:05:00,16.89,16.9,16.87,16.87,8200.0,16.89,16.9,16.87,16.87,8200.0
2013-12-13 13:10:00,16.87,16.87,16.85,16.86,5200.0,16.87,16.87,16.85,16.86,5200.0
2013-12-13 13:15:00,16.87,16.87,16.85,16.87,3300.0,16.87,16.87,16.85,16.87,3300.0
2013-12-13 13:20:00,16.86,16.87,16.86,16.86,11800.0,16.86,16.87,16.86,16.86,11800.0
2013-12-13 13:25:00,16.86,16.88,16.85,16.88,14500.0,16.86,16.88,16.85,16.88,14500.0
2013-12-13 13:30:00,16.88,16.9,16.87,16.89,9900.0,16.88,16.9,16.87,16.89,9900.0
2013-12-13 13:35:00,16.89,16.9,16.88,16.89,10600.0,16.89,16.9,16.88,16.89,10600.0
2013-12-13 13:40:00,16.89,16.9,16.89,16.89,3600.0,16.89,16.9,16.89,16.89,3600.0
2013-12-13 13:45:00,16.89,16.93,16.89,16.93,40700.0,16.89,16.93,16.89,16.93,40700.0
2013-12-13 13:50:00,16.92,16.94,16.91,16.92,11200.0,16.92,16.94,16.91,16.92,11200.0
2013-12-13 13:55:00,16.92,16.92,16.9,16.91,7300.0,16.92,16.92,16.9,16.91,7300.0
2013-12-13 14:00:00,16.9,16.9,16.89,16.89,20100.0,16.9,16.9,16.89,16.89,20100.0
2013-12-13 14:05:00,16.89,16.9,16.88,16.88,12000.0,16.89,16.9,16.88,16.88,12000.0
2013-12-13 14:10:00,16.89,16.9,16.84,16.85,27000.0,16.89,16.9,16.84,16.85,27000.0
2013-12-13 14:15:00,16.85,16.86,16.84,16.86,17100.0,16.85,16.86,16.84,16.86,17100.0
2013-12-13 14:20:00,16.86,16.86,16.85,16.86,2000.0,16.86,16.86,16.85,16.86,2000.0
2013-12-13 14:25:00,16.86,16.88,16.85,16.87,13700.0,16.86,16.88,16.85,16.87,13700.0
2013-12-13 14:30:00,16.87,16.87,16.86,16.87,5100.0,16.87,16.87,16.86,16.87,5100.0
2013-12-13 14:35:00,16.86,16.89,16.86,16.87,16500.0,16.86,16.89,16.86,16.87,16500.0
2013-12-13 14:40:00,16.88,16.88,16.86,16.86,12700.0,16.88,16.88,16.86,16.86,12700.0
2013-12-13 14:45:00,16.86,16.9,16.86,16.89,22400.0,16.86,16.9,16.86,16.89,22400.0
2013-12-13 14:50:00,16.88,16.89,16.87,16.87,9000.0,16.88,16.89,16.87,16.87,9000.0
2013-12-13 14:55:00,16.86,16.88,16.86,16.88,5300.0,16.86,16.88,16.86,16.88,5300.0
2013-12-13 15:00:00,16.88,16.91,16.87,16.88,42200.0,16.88,16.91,16.87,16.88,42200.0
2013-12-13 15:05:00,16.88,16.88,16.87,16.88,20800.0,16.88,16.88,16.87,16.88,20800.0
2013-12-13 15:10:00,16.88,16.9,16.87,16.9,8800.0,16.88,16.9,16.87,16.9,8800.0
2013-12-13 15:15:00,16.89,16.92,16.89,16.92,20900.0,16.89,16.92,16.89,16.92,20900.0
2013-12-13 15:20:00,16.92,16.93,16.92,16.93,9500.0,16.92,16.93,16.92,16.93,9500.0
2013-12-13 15:25:00,16.93,16.94,16.92,16.94,18300.0,16.93,16.94,16.92,16.94,18300.0
2013-12-13 15:30:00,16.94,16.94,16.92,16.92,23600.0,16.94,16.94,16.92,16.92,23600.0
2013-12-13 15:35:00,16.93,16.93,16.91,16.91,14000.0,16.93,16.93,16.91,16.91,14000.0
2013-12-13 15:40:00,16.91,16.96,16.91,16.95,41300.0,16.91,16.96,16.91,16.95,41300.0
2013-12-13 15:45:00,16.94,16.95,16.94,16.95,35700.0,16.94,16.95,16.94,16.95,35700.0
2013-12-13 15:50:00,16.95,16.98,16.95,16.97,73200.0,16.95,16.98,16.95,16.97,73200.0
2013-12-13 15:55:00,16.97,16.98,16.93,16.94,103800.0,16.97,16.98,16.93,16.94,103800.0
2013-12-16 09:30:00,16.99,17.04,16.98,17.0,52300.0,16.99,17.04,16.98,17.0,52300.0
2013-12-16 09:35:00,16.98,17.05,16.98,17.01,63900.0,16.98,17.05,16.98,17.01,63900.0
2013-12-16 09:40:00,17.02,17.02,16.94,16.94,29000.0,17.02,17.02,16.94,16.94,29000.0
2013-12-16 09:45:00,16.97,17.03,16.95,17.02,51800.0,16.97,17.03,16.95,17.02,51800.0
2013-12-16 09:50:00,17.02,17.04,16.96,16.98,51700.0,17.02,17.04,16.96,16.98,51700.0
2013-12-16 09:55:00,16.98,17.0,16.94,16.95,63900.0,16.98,17.0,16.94,16.95,63900.0
2013-12-16 10:00:00,16.95,16.95,16.93,16.95,10400.0,16.95,16.95,16.93,16.95,10400.0
2013-12-16 10:05:00,16.95,16.95,16.91,16.93,19800.0,16.95,16.95,16.91,16.93,19800.0
2013-12-16 10:10:00,16.93,16.96,16.91,16.95,52500.0,16.93,16.96,16.91,16.95,52500.0
2013-12-16 10:15:00,16.94,16.95,16.94,16.95,1600.0,16.94,16.95,16.94,16.95,1600.0
2013-12-16 10:20:00,16.95,16.99,16.95,16.99,19500.0,16.95,16.99,16.95,16.99,19500.0
2013-12-16 10:25:00,16.99,17.02,16.99,17.0,26500.0,16.99,17.02,16.99,17.0,26500.0
2013-12-16 10:30:00,17.0,17.02,17.0,17.02,9400.0,17.0,17.02,17.0,17.02,9400.0
2013-12-16 10:35:00,17.03,17.05,17.02,17.02,21100.0,17.03,17.05,17.02,17.02,21100.0
2013-12-16 10:40:00,17.01,17.03,16.99,17.0,54400.0,17.01,17.03,16.99,17.0,54400.0
2013-12-16 10:45:00,17.01,17.05,17.0,17.02,44200.0,17.01,17.05,17.0,17.02,44200.0
2013-12-16 10:50:00,17.03,17.04,17.01,17.02,25400.0,17.03,17.04,17.01,17.02,25400.0
2013-12-16 10:55:00,17.01,17.08,17.01,17.06,60200.0,17.01,17.08,17.01,17.06,60200.0
2013-12-16 11:00:00,17.06,17.06,17.02,17.05,53100.0,17.06,17.06,17.02,17.05,53100.0
2013-12-16 11:05:00,17.06,17.06,17.02,17.04,40300.0,17.06,17.06,17.02,17.04,40300.0
2013-12-16 11:10:00,17.04,17.11,17.03,17.11,39100.0,17.04,17.11,17.03,17.11,39100.0
2013-12-16 11:15:00,17.1,17.12,17.09,17.12,11600.0,17.1,17.12,17.09,17.12,11600.0
2013-12-16 11:20:00,17.12,17.14,17.1,17.13,18900.0,17.12,17.14,17.1,17.13,18900.0
2013-12-16 11:25:00,17.13,17.14,17.11,17.12,14300.0,17.13,17.14,17.11,17.12,14300.0
2013-12-16 11:30:00,17.12,17.13,17.1,17.13,6300.0,17.12,17.13,17.1,17.13,6300.0
2013-12-16 11:35:00,17.13,17.14,17.11,17.12,8800.0,17.13,17.14,17.11,17.12,8800.0
2013-12-16 11:40:00,17.12,17.18,17.12,17.18,22800.0,17.12,17.18,17.12,17.18,22800.0
2013-12-16 11:45:00,17.18,17.21,17.17,17.18,27200.0,17.18,17.21,17.17,17.18,27200.0
2013-12-16 11:50:00,17.18,17.19,17.14,17.18,34700.0,17.18,17.19,17.14,17.18,34700.0
2013-12-16 11:55:00,17.18,17.21,17.15,17.16,57300.0,17.18,17.21,17.15,17.16,57300.0
2013-12-16 12:00:00,17.16,17.19,17.16,17.17,15500.0,17.16,17.19,17.16,17.17,15500.0
2013-12-16 12:05:00,17.18,17.22,17.18,17.21,21900.0,17.18,17.22,17.18,17.21,21900.0
2013-12-16 12:10:00,17.22,17.23,17.17,17.17,27300.0,17.22,17.23,17.17,17.17,27300.0
2013-12-16 12:15:00,17.17,17.21,17.16,17.18,53500.0,17.17,17.21,17.16,17.18,53500.0
2013-12-16 12:20:00,17.18,17.21,17.15,17.18,36000.0,17.18,17.21,17.15,17.18,36000.0
2013-12-16 12:25:00,17.19,17.2,17.18,17.18,12500.0,17.19,17.2,17.18,17.18,12500.0
2013-12-16 12:30:00,17.17,17.23,17.17,17.22,53300.0,17.17,17.23,17.17,17.22,53300.0
2013-12-16 12:35:00,17.22,17.23,17.2,17.21,14900.0,17.22,17.23,17.2,17.21,14900.0
2013-12-16 12:40:00,17.21,17.21,17.2,17.2,4100.0,17.21,17.21,17.2,17.2,4100.0
2013-12-16 12:45:00,17.2,17.21,17.19,17.19,17100.0,17.2,17.21,17.19,17.19,17100.0
2013-12-16 12:50:00,17.2,17.25,17.2,17.23,28000.0,17.2,17.25,17.2,17.23,28000.0
2013-12-16 12:55:00,17.24,17.25,17.22,17.25,17700.0,17.24,17.25,17.22,17.25,17700.0
2013-12-16 13:00:00,17.24,17.25,17.21,17.23,23800.0,17.24,17.25,17.21,17.23,23800.0
2013-12-16 13:05:00,17.23,17.27,17.22,17.26,45700.0,17.23,17.27,17.22,17.26,45700.0
2013-12-16 13:10:00,17.27,17.28,17.25,17.26,14600.0,17.27,17.28,17.25,17.26,14600.0
2013-12-16 13:15:00,17.25,17.26,17.25,17.25,9300.0,17.25,17.26,17.25,17.25,9300.0
2013-12-16 13:20:00,17.26,17.28,17.25,17.28,16800.0,17.26,17.28,17.25,17.28,16800.0
2013-12-16 13:25:00,17.28,17.28,17.25,17.25,24700.0,17.28,17.28,17.25,17.25,24700.0
2013-12-16 13:30:00,17.25,17.25,17.23,17.24,29900.0,17.25,17.25,17.23,17.24,29900.0
2013-12-16 13:35:00,17.25,17.25,17.22,17.22,16800.0,17.25,17.25,17.22,17.22,16800.0
2013-12-16 13:40:00,17.21,17.25,17.2,17.25,20100.0,17.21,17.25,17.2,17.25,20100.0
2013-12-16 13:45:00,17.25,17.25,17.2,17.21,37700.0,17.25,17.25,17.2,17.21,37700.0
2013-12-16 13:50:00,17.21,17.27,17.21,17.22,48800.0,17.21,17.27,17.21,17.22,48800.0
2013-12-16 13:55:00,17.23,17.26,17.22,17.24,27400.0,17.23,17.26,17.22,17.24,27400.0
2013-12-16 14:00:00,17.24,17.27,17.23,17.25,47200.0,17.24,17.27,17.23,17.25,47200.0
2013-12-16 14:05:00,17.24,17.26,17.24,17.25,61500.0,17.24,17.26,17.24,17.25,61500.0
2013-12-16 14:10:00,17.25,17.28,17.24,17.26,43800.0,17.25,17.28,17.24,17.26,43800.0
2013-12-16 14:15:00,17.26,17.27,17.25,17.27,60100.0,17.26,17.27,17.25,17.27,60100.0
2013-12-16 14:20:00,17.26,17.27,17.25,17.27,50100.0,17.26,17.27,17.25,17.27,50100.0
2013-12-16 14:25:00,17.27,17.29,17.27,17.28,58200.0,17.27,17.29,17.27,17.28,58200.0
2013-12-16 14:30:00,17.28,17.29,17.27,17.27,21700.0,17.28,17.29,17.27,17.27,21700.0
2013-12-16 14:35:00,17.27,17.3,17.27,17.29,15000.0,17.27,17.3,17.27,17.29,15000.0
2013-12-16 14:40:00,17.3,17.3,17.26,17.28,30300.0,17.3,17.3,17.26,17.28,30300.0
2013-12-16 14:45:00,17.28,17.29,17.27,17.28,13900.0,17.28,17.29,17.27,17.28,13900.0
2013-12-16 14:50:00,17.27,17.28,17.26,17.26,6400.0,17.27,17.28,17.26,17.26,6400.0
2013-12-16 14:55:00,17.27,17.29,17.26,17.29,24700.0,17.27,17.29,17.26,17.29,24700.0
2013-12-16 15:00:00,17.28,17.31,17.28,17.31,37300.0,17.28,17.31,17.28,17.31,37300.0
2013-12-16 15:05:00,17.32,17.32,17.28,17.29,37500.0,17.32,17.32,17.28,17.29,37500.0
2013-12-16 15:10:00,17.29,17.31,17.29,17.31,38500.0,17.29,17.31,17.29,17.31,38500.0
2013-12-16 15:15:00,17.31,17.32,17.27,17.29,42600.0,17.31,17.32,17.27,17.29,42600.0
2013-12-16 15:20:00,17.3,17.32,17.29,17.31,27600.0,17.3,17.32,17.29,17.31,27600.0
2013-12-16 15:25:00,17.31,17.31,17.3,17.31,21400.0,17.31,17.31,17.3,17.31,21400.0
2013-12-16 15:30:00,17.3,17.31,17.3,17.3,31600.0,17.3,17.31,17.3,17.3,31600.0
2013-12-16 15:35:00,17.31,17.35,17.3,17.34,75700.0,17.31,17.35,17.3,17.34,75700.0
2013-12-16 15:40:00,17.34,17.34,17.32,17.34,62700.0,17.34,17.34,17.32,17.34,62700.0
2013-12-16 15:45:00,17.34,17.36,17.33,17.33,67500.0,17.34,17.36,17.33,17.33,67500.0
2013-12-16 15:50:00,17.34,17.37,17.34,17.35,136200.0,17.34,17.37,17.34,17.35,136200.0
2013-12-16 15:55:00,17.36,17.36,17.33,17.36,215100.0,17.36,17.36,17.33,17.36,215100.0
2013-12-17 09:30:00,17.36,17.36,17.2,17.21,59600.0,17.36,17.36,17.2,17.21,59600.0
2013-12-17 09:35:00,17.22,17.29,17.22,17.27,26500.0,17.22,17.29,17.22,17.27,26500.0
2013-12-17 09:40:00,17.25,17.32,17.25,17.28,20900.0,17.25,17.32,17.25,17.28,20900.0
2013-12-17 09:45:00,17.27,17.28,17.21,17.26,18200.0,17.27,17.28,17.21,17.26,18200.0
2013-12-17 09:50:00,17.26,17.3,17.24,17.3,27500.0,17.26,17.3,17.24,17.3,27500.0
2013-12-17 09:55:00,17.29,17.32,17.23,17.23,37700.0,17.29,17.32,17.23,17.23,37700.0
2013-12-17 10:00:00,17.23,17.26,17.21,17.22,34000.0,17.23,17.26,17.21,17.22,34000.0
2013-12-17 10:05:00,17.21,17.24,17.21,17.23,33500.0,17.21,17.24,17.21,17.23,33500.0
2013-12-17 10:10:00,17.22,17.25,17.21,17.25,14700.0,17.22,17.25,17.21,17.25,14700.0
2013-12-17 10:15:00,17.24,17.25,17.22,17.23,6600.0,17.24,17.25,17.22,17.23,6600.0
2013-12-17 10:20:00,17.23,17.26,17.22,17.25,70600.0,17.23,17.26,17.22,17.25,70600.0
2013-12-17 10:25:00,17.26,17.26,17.25,17.26,13400.0,17.26,17.26,17.25,17.26,13400.0
2013-12-17 10:30:00,17.25,17.26,17.22,17.24,26000.0,17.25,17.26,17.22,17.24,26000.0
2013-12-17 10:35:00,17.24,17.26,17.21,17.23,32400.0,17.24,17.26,17.21,17.23,32400.0
2013-12-17 10:40:00,17.23,17.3,17.22,17.27,43900.0,17.23,17.3,17.22,17.27,43900.0
2013-12-17 10:45:00,17.28,17.28,17.2,17.21,48300.0,17.28,17.28,17.2,17.21,48300.0
2013-12-17 10:50:00,17.21,17.22,17.17,17.22,52200.0,17.21,17.22,17.17,17.22,52200.0
2013-12-17 10:55:00,17.21,17.25,17.21,17.25,18900.0,17.21,17.25,17.21,17.25,18900.0
2013-12-17 11:00:00,17.24,17.25,17.23,17.25,34800.0,17.24,17.25,17.23,17.25,34800.0
2013-12-17 11:05:00,17.25,17.28,17.24,17.26,41500.0,17.25,17.28,17.24,17.26,41500.0
2013-12-17 11:10:00,17.26,17.27,17.25,17.26,38800.0,17.26,17.27,17.25,17.26,38800.0
2013-12-17 11:15:00,17.27,17.27,17.25,17.27,25500.0,17.27,17.27,17.25,17.27,25500.0
2013-12-17 11:20:00,17.27,17.27,17.25,17.26,11300.0,17.27,17.27,17.25,17.26,11300.0
2013-12-17 11:25:00,17.26,17.27,17.25,17.26,19000.0,17.26,17.27,17.25,17.26,19000.0
2013-12-17 11:30:00,17.27,17.28,17.26,17.28,11100.0,17.27,17.28,17.26,17.28,11100.0
2013-12-17 11:35:00,17.27,17.29,17.26,17.29,17400.0,17.27,17.29,17.26,17.29,17400.0
2013-12-17 11:40:00,17.29,17.3,17.28,17.29,18700.0,17.29,17.3,17.28,17.29,18700.0
2013-12-17 11:45:00,17.29,17.32,17.29,17.31,12500.0,17.29,17.32,17.29,17.31,12500.0
2013-12-17 11:50:00,17.32,17.33,17.31,17.31,18800.0,17.32,17.33,17.31,17.31,18800.0
2013-12-17 11:55:00,17.32,17.33,17.31,17.33,40900.0,17.32,17.33,17.31,17.33,40900.0
2013-12-17 12:00:00,17.32,17.34,17.31,17.33,19800.0,17.32,17.34,17.31,17.33,19800.0
2013-12-17 12:05:00,17.33,17.34,17.32,17.32,13500.0,17.33,17.34,17.32,17.32,13500.0
2013-12-17 12:10:00,17.32,17.33,17.3,17.31,29200.0,17.32,17.33,17.3,17.31,29200.0
2013-12-17 12:15:00,17.32,17.35,17.32,17.35,10100.0,17.32,17.35,17.32,17.35,10100.0
2013-12-17 12:20:00,17.34,17.37,17.34,17.37,10100.0,17.34,17.37,17.34,17.37,10100.0
2013-12-17 12:25:00,17.37,17.38,17.35,17.36,18600.0,17.37,17.38,17.35,17.36,18600.0
2013-12-17 12:30:00,17.36,17.36,17.33,17.33,14900.0,17.36,17.36,17.33,17.33,14900.0
2013-12-17 12:35:00,17.33,17.33,17.31,17.32,7200.0,17.33,17.33,17.31,17.32,7200.0
2013-12-17 12:40:00,17.33,17.33,17.32,17.32,1800.0,17.33,17.33,17.32,17.32,1800.0
2013-12-17 12:45:00,17.33,17.33,17.32,17.32,6100.0,17.33,17.33,17.32,17.32,6100.0
2013-12-17 12:50:00,17.32,17.33,17.32,17.32,4800.0,17.32,17.33,17.32,17.32,4800.0
2013-12-17 12:55:00,17.32,17.33,17.32,17.32,6800.0,17.32,17.33,17.32,17.32,6800.0
2013-12-17 13:00:00,17.32,17.35,17.32,17.34,15400.0,17.32,17.35,17.32,17.34,15400.0
2013-12-17 13:05:00,17.35,17.35,17.34,17.34,2400.0,17.35,17.35,17.34,17.34,2400.0
2013-12-17 13:10:00,17.34,17.37,17.34,17.37,17000.0,17.34,17.37,17.34,17.37,17000.0
2013-12-17 13:15:00,17.37,17.4,17.36,17.4,22500.0,17.37,17.4,17.36,17.4,22500.0
2013-12-17 13:20:00,17.39,17.42,17.39,17.41,35300.0,17.39,17.42,17.39,17.41,35300.0
2013-12-17 13:25:00,17.41,17.41,17.4,17.4,11200.0,17.41,17.41,17.4,17.4,11200.0
2013-12-17 13:30:00,17.41,17.41,17.4,17.41,17900.0,17.41,17.41,17.4,17.41,17900.0
2013-12-17 13:35:00,17.41,17.44,17.41,17.44,13900.0,17.41,17.44,17.41,17.44,13900.0
2013-12-17 13:40:00,17.43,17.44,17.42,17.43,24500.0,17.43,17.44,17.42,17.43,24500.0
2013-12-17 13:45:00,17.43,17.44,17.43,17.44,14600.0,17.43,17.44,17.43,17.44,14600.0
2013-12-17 13:50:00,17.43,17.44,17.43,17.44,6700.0,17.43,17.44,17.43,17.44,6700.0
2013-12-17 13:55:00,17.44,17.46,17.43,17.46,22600.0,17.44,17.46,17.43,17.46,22600.0
2013-12-17 14:00:00,17.45,17.48,17.45,17.48,11400.0,17.45,17.48,17.45,17.48,11400.0
2013-12-17 14:05:00,17.47,17.51,17.47,17.51,42000.0,17.47,17.51,17.47,17.51,42000.0
2013-12-17 14:10:00,17.51,17.53,17.5,17.52,28700.0,17.51,17.53,17.5,17.52,28700.0
2013-12-17 14:15:00,17.51,17.52,17.49,17.5,7800.0,17.51,17.52,17.49,17.5,7800.0
2013-12-17 14:20:00,17.49,17.5,17.49,17.5,6600.0,17.49,17.5,17.49,17.5,6600.0
2013-12-17 14:25:00,17.5,17.55,17.5,17.54,61800.0,17.5,17.55,17.5,17.54,61800.0
2013-12-17 14:30:00,17.53,17.54,17.48,17.48,28800.0,17.53,17.54,17.48,17.48,28800.0
2013-12-17 14:35:00,17.48,17.48,17.43,17.43,10700.0,17.48,17.48,17.43,17.43,10700.0
2013-12-17 14:40:00,17.43,17.47,17.43,17.47,14500.0,17.43,17.47,17.43,17.47,14500.0
2013-12-17 14:45:00,17.46,17.47,17.46,17.46,5000.0,17.46,17.47,17.46,17.46,5000.0
2013-12-17 14:50:00,17.46,17.48,17.46,17.47,13700.0,17.46,17.48,17.46,17.47,13700.0
2013-12-17 14:55:00,17.47,17.49,17.47,17.49,13700.0,17.47,17.49,17.47,17.49,13700.0
2013-12-17 15:00:00,17.48,17.5,17.46,17.46,16800.0,17.48,17.5,17.46,17.46,16800.0
2013-12-17 15:05:00,17.47,17.47,17.44,17.45,12500.0,17.47,17.47,17.44,17.45,12500.0
2013-12-17 15:10:00,17.45,17.45,17.41,17.41,48300.0,17.45,17.45,17.41,17.41,48300.0
2013-12-17 15:15:00,17.41,17.44,17.41,17.43,19400.0,17.41,17.44,17.41,17.43,19400.0
2013-12-17 15:20:00,17.44,17.46,17.43,17.46,8900.0,17.44,17.46,17.43,17.46,8900.0
2013-12-17 15:25:00,17.46,17.5,17.44,17.49,32600.0,17.46,17.5,17.44,17.49,32600.0
2013-12-17 15:30:00,17.48,17.49,17.46,17.46,17300.0,17.48,17.49,17.46,17.46,17300.0
2013-12-17 15:35:00,17.46,17.49,17.46,17.49,38700.0,17.46,17.49,17.46,17.49,38700.0
2013-12-17 15:40:00,17.48,17.49,17.44,17.45,52400.0,17.48,17.49,17.44,17.45,52400.0
2013-12-17 15:45:00,17.46,17.48,17.45,17.47,32200.0,17.46,17.48,17.45,17.47,32200.0
2013-12-17 15:50:00,17.48,17.48,17.44,17.46,56900.0,17.48,17.48,17.44,17.46,56900.0
2013-12-17 15:55:00,17.46,17.48,17.45,17.48,79700.0,17.46,17.48,17.45,17.48,79700.0
2013-12-18 09:30:00,17.49,17.54,17.45,17.45,12400.0,17.49,17.54,17.45,17.45,12400.0
2013-12-18 09:35:00,17.5,17.55,17.48,17.5,10700.0,17.5,17.55,17.48,17.5,10700.0
2013-12-18 09:40:00,17.51,17.53,17.49,17.49,8600.0,17.51,17.53,17.49,17.49,8600.0
2013-12-18 09:45:00,17.49,17.51,17.42,17.49,53500.0,17.49,17.51,17.42,17.49,53500.0
2013-12-18 09:50:00,17.5,17.51,17.42,17.42,51500.0,17.5,17.51,17.42,17.42,51500.0
2013-12-18 09:55:00,17.41,17.41,17.34,17.41,39400.0,17.41,17.41,17.34,17.41,39400.0
2013-12-18 10:00:00,17.4,17.45,17.37,17.45,21700.0,17.4,17.45,17.37,17.45,21700.0
2013-12-18 10:05:00,17.46,17.5,17.44,17.5,20400.0,17.46,17.5,17.44,17.5,20400.0
2013-12-18 10:10:00,17.5,17.51,17.48,17.51,9900.0,17.5,17.51,17.48,17.51,9900.0
2013-12-18 10:15:00,17.51,17.51,17.48,17.49,7800.0,17.51,17.51,17.48,17.49,7800.0
2013-12-18 10:20:00,17.49,17.52,17.48,17.5,23100.0,17.49,17.52,17.48,17.5,23100.0
2013-12-18 10:25:00,17.5,17.52,17.49,17.5,13700.0,17.5,17.52,17.49,17.5,13700.0
2013-12-18 10:30:00,17.51,17.55,17.5,17.54,22100.0,17.51,17.55,17.5,17.54,22100.0
2013-12-18 10:35:00,17.53,17.54,17.52,17.54,6200.0,17.53,17.54,17.52,17.54,6200.0
2013-12-18 10:40:00,17.54,17.54,17.52,17.52,6600.0,17.54,17.54,17.52,17.52,6600.0
2013-12-18 10:45:00,17.51,17.51,17.49,17.5,14200.0,17.51,17.51,17.49,17.5,14200.0
2013-12-18 10:50:00,17.5,17.5,17.49,17.49,18600.0,17.5,17.5,17.49,17.49,18600.0
2013-12-18 10:55:00,17.49,17.52,17.49,17.51,25900.0,17.49,17.52,17.49,17.51,25900.0
2013-12-18 11:00:00,17.5,17.51,17.49,17.5,7900.0,17.5,17.51,17.49,17.5,7900.0
2013-12-18 11:05:00,17.5,17.5,17.48,17.48,12900.0,17.5,17.5,17.48,17.48,12900.0
2013-12-18 11:10:00,17.49,17.49,17.43,17.47,27400.0,17.49,17.49,17.43,17.47,27400.0
2013-12-18 11:15:00,17.48,17.48,17.46,17.47,12500.0,17.48,17.48,17.46,17.47,12500.0
2013-12-18 11:20:00,17.47,17.47,17.42,17.43,9400.0,17.47,17.47,17.42,17.43,9400.0
2013-12-18 11:25:00,17.42,17.43,17.39,17.39,9600.0,17.42,17.43,17.39,17.39,9600.0
2013-12-18 11:30:00,17.39,17.44,17.39,17.44,12900.0,17.39,17.44,17.39,17.44,12900.0
2013-12-18 11:35:00,17.43,17.44,17.42,17.44,13000.0,17.43,17.44,17.42,17.44,13000.0
2013-12-18 11:40:00,17.44,17.44,17.38,17.39,12500.0,17.44,17.44,17.38,17.39,12500.0
2013-12-18 11:45:00,17.39,17.4,17.35,17.36,17400.0,17.39,17.4,17.35,17.36,17400.0
2013-12-18 11:50:00,17.36,17.36,17.33,17.35,10100.0,17.36,17.36,17.33,17.35,10100.0
2013-12-18 11:55:00,17.35,17.38,17.35,17.38,10200.0,17.35,17.38,17.35,17.38,10200.0
2013-12-18 12:00:00,17.38,17.4,17.37,17.4,19100.0,17.38,17.4,17.37,17.4,19100.0
2013-12-18 12:05:00,17.4,17.4,17.38,17.4,9500.0,17.4,17.4,17.38,17.4,9500.0
2013-12-18 12:10:00,17.39,17.4,17.39,17.39,2200.0,17.39,17.4,17.39,17.39,2200.0
2013-12-18 12:15:00,17.4,17.41,17.39,17.41,6400.0,17.4,17.41,17.39,17.41,6400.0
2013-12-18 12:20:00,17.41,17.42,17.4,17.42,6900.0,17.41,17.42,17.4,17.42,6900.0
2013-12-18 12:25:00,17.41,17.44,17.41,17.44,9600.0,17.41,17.44,17.41,17.44,9600.0
2013-12-18 12:30:00,17.43,17.44,17.4,17.4,22600.0,17.43,17.44,17.4,17.4,22600.0
2013-12-18 12:35:00,17.4,17.41,17.39,17.39,6400.0,17.4,17.41,17.39,17.39,6400.0
2013-12-18 12:40:00,17.39,17.4,17.38,17.39,5700.0,17.39,17.4,17.38,17.39,5700.0
2013-12-18 12:45:00,17.4,17.43,17.39,17.42,18800.0,17.4,17.43,17.39,17.42,18800.0
2013-12-18 12:50:00,17.42,17.43,17.42,17.43,1800.0,17.42,17.43,17.42,17.43,1800.0
2013-12-18 12:55:00,17.43,17.46,17.41,17.44,36100.0,17.43,17.46,17.41,17.44,36100.0
2013-12-18 13:00:00,17.44,17.45,17.42,17.45,16500.0,17.44,17.45,17.42,17.45,16500.0
2013-12-18 13:05:00,17.45,17.49,17.45,17.46,18900.0,17.45,17.49,17.45,17.46,18900.0
2013-12-18 13:10:00,17.47,17.47,17.43,17.44,21100.0,17.47,17.47,17.43,17.44,21100.0
2013-12-18 13:15:00,17.43,17.45,17.42,17.45,9500.0,17.43,17.45,17.42,17.45,9500.0
2013-12-18 13:20:00,17.45,17.45,17.41,17.41,36600.0,17.45,17.45,17.41,17.41,36600.0
2013-12-18 13:25:00,17.41,17.43,17.41,17.43,10400.0,17.41,17.43,17.41,17.43,10400.0
2013-12-18 13:30:00,17.43,17.43,17.42,17.42,7900.0,17.43,17.43,17.42,17.42,7900.0
2013-12-18 13:35:00,17.43,17.43,17.4,17.4,13600.0,17.43,17.43,17.4,17.4,13600.0
2013-12-18 13:40:00,17.41,17.41,17.4,17.41,4800.0,17.41,17.41,17.4,17.41,4800.0
2013-12-18 13:45:00,17.4,17.42,17.4,17.42,13000.0,17.4,17.42,17.4,17.42,13000.0
2013-12-18 13:50:00,17.42,17.42,17.4,17.42,27800.0,17.42,17.42,17.4,17.42,27800.0
2013-12-18 13:55:00,17.42,17.45,17.41,17.45,31600.0,17.42,17.45,17.41,17.45,31600.0
2013-12-18 14:00:00,17.46,17.55,17.31,17.54,52000.0,17.46,17.55,17.31,17.54,52000.0
2013-12-18 14:05:00,17.53,17.61,17.52,17.59,45300.0,17.53,17.61,17.52,17.59,45300.0
2013-12-18 14:10:00,17.58,17.59,17.53,17.53,18900.0,17.58,17.59,17.53,17.53,18900.0
2013-12-18 14:15:00,17.53,17.57,17.51,17.57,11700.0,17.53,17.57,17.51,17.57,11700.0
2013-12-18 14:20:00,17.56,17.62,17.56,17.6,22300.0,17.56,17.62,17.56,17.6,22300.0
2013-12-18 14:25:00,17.61,17.62,17.6,17.61,23500.0,17.61,17.62,17.6,17.61,23500.0
2013-12-18 14:30:00,17.61,17.69,17.6,17.69,96600.0,17.61,17.69,17.6,17.69,96600.0
2013-12-18 14:35:00,17.69,17.75,17.67,17.73,65500.0,17.69,17.75,17.67,17.73,65500.0
2013-12-18 14:40:00,17.72,17.74,17.69,17.72,30200.0,17.72,17.74,17.69,17.72,30200.0
2013-12-18 14:45:00,17.72,17.74,17.64,17.65,36000.0,17.72,17.74,17.64,17.65,36000.0
2013-12-18 14:50:00,17.65,17.67,17.62,17.62,12200.0,17.65,17.67,17.62,17.62,12200.0
2013-12-18 14:55:00,17.62,17.65,17.62,17.65,14700.0,17.62,17.65,17.62,17.65,14700.0
2013-12-18 15:00:00,17.65,17.65,17.64,17.65,9000.0,17.65,17.65,17.64,17.65,9000.0
2013-12-18 15:05:00,17.65,17.68,17.64,17.68,27700.0,17.65,17.68,17.64,17.68,27700.0
2013-12-18 15:10:00,17.68,17.71,17.68,17.7,28000.0,17.68,17.71,17.68,17.7,28000.0
2013-12-18 15:15:00,17.7,17.7,17.65,17.67,24700.0,17.7,17.7,17.65,17.67,24700.0
2013-12-18 15:20:00,17.67,17.71,17.67,17.7,17200.0,17.67,17.71,17.67,17.7,17200.0
2013-12-18 15:25:00,17.7,17.71,17.65,17.67,26800.0,17.7,17.71,17.65,17.67,26800.0
2013-12-18 15:30:00,17.68,17.71,17.68,17.7,33400.0,17.68,17.71,17.68,17.7,33400.0
2013-12-18 15:35:00,17.7,17.71,17.69,17.7,34900.0,17.7,17.71,17.69,17.7,34900.0
2013-12-18 15:40:00,17.71,17.72,17.68,17.68,65800.0,17.71,17.72,17.68,17.68,65800.0
2013-12-18 15:45:00,17.68,17.69,17.66,17.68,54700.0,17.68,17.69,17.66,17.68,54700.0
2013-12-18 15:50:00,17.68,17.71,17.67,17.69,63200.0,17.68,17.71,17.67,17.69,63200.0
2013-12-18 15:55:00,17.69,17.71,17.69,17.71,78400.0,17.69,17.71,17.69,17.71,78400.0
2013-12-19 09:30:00,17.6,17.68,17.5,17.65,18600.0,17.6,17.68,17.5,17.65,18600.0
2013-12-19 09:35:00,17.6,17.72,17.6,17.66,37200.0,17.6,17.72,17.6,17.66,37200.0
2013-12-19 09:40:00,17.69,17.73,17.66,17.71,30800.0,17.69,17.73,17.66,17.71,30800.0
2013-12-19 09:45:00,17.72,17.73,17.69,17.71,20700.0,17.72,17.73,17.69,17.71,20700.0
2013-12-19 09:50:00,17.7,17.74,17.65,17.74,131800.0,17.7,17.74,17.65,17.74,131800.0
2013-12-19 09:55:00,17.74,17.8,17.73,17.75,31800.0,17.74,17.8,17.73,17.75,31800.0
2013-12-19 10:00:00,17.74,17.75,17.71,17.74,20100.0,17.74,17.75,17.71,17.74,20100.0
2013-12-19 10:05:00,17.75,17.75,17.73,17.75,14700.0,17.75,17.75,17.73,17.75,14700.0
2013-12-19 10:10:00,17.74,17.75,17.71,17.72,56300.0,17.74,17.75,17.71,17.72,56300.0
2013-12-19 10:15:00,17.72,17.78,17.72,17.76,117800.0,17.72,17.78,17.72,17.76,117800.0
2013-12-19 10:20:00,17.76,17.77,17.74,17.75,107100.0,17.76,17.77,17.74,17.75,107100.0
2013-12-19 10:25:00,17.75,17.77,17.74,17.76,37400.0,17.75,17.77,17.74,17.76,37400.0
2013-12-19 10:30:00,17.76,17.79,17.74,17.75,111600.0,17.76,17.79,17.74,17.75,111600.0
2013-12-19 10:35:00,17.76,17.76,17.72,17.74,16500.0,17.76,17.76,17.72,17.74,16500.0
2013-12-19 10:40:00,17.74,17.75,17.73,17.75,51700.0,17.74,17.75,17.73,17.75,51700.0
2013-12-19 10:45:00,17.75,17.75,17.72,17.74,28500.0,17.75,17.75,17.72,17.74,28500.0
2013-12-19 10:50:00,17.74,17.75,17.74,17.74,9000.0,17.74,17.75,17.74,17.74,9000.0
2013-12-19 10:55:00,17.74,17.75,17.73,17.74,97500.0,17.74,17.75,17.73,17.74,97500.0
2013-12-19 11:00:00,17.74,17.75,17.73,17.74,16600.0,17.74,17.75,17.73,17.74,16600.0
2013-12-19 11:05:00,17.74,17.74,17.72,17.73,23200.0,17.74,17.74,17.72,17.73,23200.0
2013-12-19 11:10:00,17.74,17.75,17.73,17.73,10700.0,17.74,17.75,17.73,17.73,10700.0
2013-12-19 11:15:00,17.74,17.74,17.73,17.73,4100.0,17.74,17.74,17.73,17.73,4100.0
2013-12-19 11:20:00,17.73,17.74,17.73,17.73,4800.0,17.73,17.74,17.73,17.73,4800.0
2013-12-19 11:25:00,17.73,17.73,17.7,17.72,25600.0,17.73,17.73,17.7,17.72,25600.0
2013-12-19 11:30:00,17.73,17.74,17.71,17.73,28200.0,17.73,17.74,17.71,17.73,28200.0
2013-12-19 11:35:00,17.73,17.74,17.72,17.73,120700.0,17.73,17.74,17.72,17.73,120700.0
2013-12-19 11:40:00,17.74,17.74,17.73,17.73,4300.0,17.74,17.74,17.73,17.73,4300.0
2013-12-19 11:45:00,17.73,17.74,17.73,17.73,9000.0,17.73,17.74,17.73,17.73,9000.0
2013-12-19 11:50:00,17.74,17.74,17.72,17.73,17500.0,17.74,17.74,17.72,17.73,17500.0
2013-12-19 11:55:00,17.73,17.73,17.72,17.73,4300.0,17.73,17.73,17.72,17.73,4300.0
2013-12-19 12:00:00,17.72,17.73,17.72,17.73,15800.0,17.72,17.73,17.72,17.73,15800.0
2013-12-19 12:05:00,17.72,17.73,17.71,17.72,15200.0,17.72,17.73,17.71,17.72,15200.0
2013-12-19 12:10:00,17.73,17.74,17.72,17.72,18500.0,17.73,17.74,17.72,17.72,18500.0
2013-12-19 12:15:00,17.73,17.73,17.72,17.73,4300.0,17.73,17.73,17.72,17.73,4300.0
2013-12-19 12:20:00,17.73,17.75,17.72,17.75,11400.0,17.73,17.75,17.72,17.75,11400.0
2013-12-19 12:25:00,17.75,17.75,17.73,17.73,8900.0,17.75,17.75,17.73,17.73,8900.0
2013-12-19 12:30:00,17.73,17.74,17.73,17.73,8500.0,17.73,17.74,17.73,17.73,8500.0
2013-12-19 12:35:00,17.74,17.74,17.73,17.74,5500.0,17.74,17.74,17.73,17.74,5500.0
2013-12-19 12:40:00,17.73,17.74,17.73,17.73,4700.0,17.73,17.74,17.73,17.73,4700.0
2013-12-19 12:45:00,17.73,17.74,17.73,17.73,9200.0,17.73,17.74,17.73,17.73,9200.0
2013-12-19 12:50:00,17.74,17.74,17.73,17.73,9300.0,17.74,17.74,17.73,17.73,9300.0
2013-12-19 12:55:00,17.73,17.74,17.73,17.74,60600.0,17.73,17.74,17.73,17.74,60600.0
2013-12-19 13:00:00,17.73,17.74,17.72,17.73,16400.0,17.73,17.74,17.72,17.73,16400.0
2013-12-19 13:05:00,17.73,17.73,17.71,17.71,27200.0,17.73,17.73,17.71,17.71,27200.0
2013-12-19 13:10:00,17.72,17.72,17.69,17.7,17000.0,17.72,17.72,17.69,17.7,17000.0
2013-12-19 13:15:00,17.7,17.73,17.69,17.72,36000.0,17.7,17.73,17.69,17.72,36000.0
2013-12-19 13:20:00,17.73,17.73,17.73,17.73,5700.0,17.73,17.73,17.73,17.73,5700.0
2013-12-19 13:25:00,17.73,17.73,17.72,17.73,4400.0,17.73,17.73,17.72,17.73,4400.0
2013-12-19 13:30:00,17.73,17.73,17.71,17.72,12900.0,17.73,17.73,17.71,17.72,12900.0
2013-12-19 13:35:00,17.71,17.72,17.71,17.71,4500.0,17.71,17.72,17.71,17.71,4500.0
2013-12-19 13:40:00,17.71,17.75,17.71,17.75,13800.0,17.71,17.75,17.71,17.75,13800.0
2013-12-19 13:45:00,17.75,17.75,17.74,17.74,149600.0,17.75,17.75,17.74,17.74,149600.0
2013-12-19 13:50:00,17.74,17.75,17.74,17.75,11700.0,17.74,17.75,17.74,17.75,11700.0
2013-12-19 13:55:00,17.75,17.75,17.74,17.75,12800.0,17.75,17.75,17.74,17.75,12800.0
2013-12-19 14:00:00,17.75,17.75,17.74,17.75,16200.0,17.75,17.75,17.74,17.75,16200.0
2013-12-19 14:05:00,17.74,17.75,17.73,17.74,27900.0,17.74,17.75,17.73,17.74,27900.0
2013-12-19 14:10:00,17.74,17.74,17.73,17.74,9000.0,17.74,17.74,17.73,17.74,9000.0
2013-12-19 14:15:00,17.73,17.75,17.73,17.75,70900.0,17.73,17.75,17.73,17.75,70900.0
2013-12-19 14:20:00,17.75,17.75,17.73,17.75,54300.0,17.75,17.75,17.73,17.75,54300.0
2013-12-19 14:25:00,17.75,17.75,17.74,17.75,16200.0,17.75,17.75,17.74,17.75,16200.0
2013-12-19 14:30:00,17.75,17.75,17.73,17.74,25100.0,17.75,17.75,17.73,17.74,25100.0
2013-12-19 14:35:00,17.74,17.74,17.73,17.73,11600.0,17.74,17.74,17.73,17.73,11600.0
2013-12-19 14:40:00,17.74,17.74,17.72,17.73,34800.0,17.74,17.74,17.72,17.73,34800.0
2013-12-19 14:45:00,17.73,17.74,17.73,17.73,8800.0,17.73,17.74,17.73,17.73,8800.0
2013-12-19 14:50:00,17.73,17.75,17.73,17.74,45000.0,17.73,17.75,17.73,17.74,45000.0
2013-12-19 14:55:00,17.75,17.75,17.73,17.73,15500.0,17.75,17.75,17.73,17.73,15500.0
2013-12-19 15:00:00,17.73,17.74,17.73,17.74,16000.0,17.73,17.74,17.73,17.74,16000.0
2013-12-19 15:05:00,17.74,17.75,17.74,17.75,98300.0,17.74,17.75,17.74,17.75,98300.0
2013-12-19 15:10:00,17.74,17.76,17.74,17.76,23700.0,17.74,17.76,17.74,17.76,23700.0
2013-12-19 15:15:00,17.75,17.78,17.75,17.78,20500.0,17.75,17.78,17.75,17.78,20500.0
2013-12-19 15:20:00,17.78,17.8,17.78,17.8,58400.0,17.78,17.8,17.78,17.8,58400.0
2013-12-19 15:25:00,17.8,17.8,17.77,17.8,68600.0,17.8,17.8,17.77,17.8,68600.0
2013-12-19 15:30:00,17.79,17.8,17.79,17.8,12700.0,17.79,17.8,17.79,17.8,12700.0
2013-12-19 15:35:00,17.8,17.82,17.79,17.8,164900.0,17.8,17.82,17.79,17.8,164900.0
2013-12-19 15:40:00,17.81,17.81,17.8,17.81,17400.0,17.81,17.81,17.8,17.81,17400.0
2013-12-19 15:45:00,17.81,17.81,17.8,17.81,46900.0,17.81,17.81,17.8,17.81,46900.0
2013-12-19 15:50:00,17.8,17.81,17.78,17.79,56700.0,17.8,17.81,17.78,17.79,56700.0
2013-12-19 15:55:00,17.79,17.82,17.78,17.79,164800.0,17.79,17.82,17.78,17.79,164800.0
2013-12-20 09:30:00,17.77,17.79,17.55,17.79,193400.0,17.77,17.79,17.55,17.79,193400.0
2013-12-20 09:35:00,17.76,17.83,17.76,17.81,9900.0,17.76,17.83,17.76,17.81,9900.0
2013-12-20 09:40:00,17.81,17.81,17.74,17.76,26700.0,17.81,17.81,17.74,17.76,26700.0
2013-12-20 09:45:00,17.76,17.76,17.73,17.74,25400.0,17.76,17.76,17.73,17.74,25400.0
2013-12-20 09:50:00,17.73,17.76,17.71,17.72,24500.0,17.73,17.76,17.71,17.72,24500.0
2013-12-20 09:55:00,17.71,17.77,17.71,17.72,97100.0,17.71,17.77,17.71,17.72,97100.0
2013-12-20 10:00:00,17.73,17.75,17.63,17.64,65700.0,17.73,17.75,17.63,17.64,65700.0
2013-12-20 10:05:00,17.64,17.67,17.6,17.61,43300.0,17.64,17.67,17.6,17.61,43300.0
2013-12-20 10:10:00,17.61,17.62,17.58,17.61,29300.0,17.61,17.62,17.58,17.61,29300.0
2013-12-20 10:15:00,17.61,17.67,17.61,17.66,17800.0,17.61,17.67,17.61,17.66,17800.0
2013-12-20 10:20:00,17.66,17.71,17.65,17.71,21600.0,17.66,17.71,17.65,17.71,21600.0
2013-12-20 10:25:00,17.7,17.72,17.66,17.7,28900.0,17.7,17.72,17.66,17.7,28900.0
2013-12-20 10:30:00,17.7,17.7,17.66,17.66,13400.0,17.7,17.7,17.66,17.66,13400.0
2013-12-20 10:35:00,17.66,17.7,17.65,17.69,48200.0,17.66,17.7,17.65,17.69,48200.0
2013-12-20 10:40:00,17.68,17.7,17.66,17.7,5300.0,17.68,17.7,17.66,17.7,5300.0
2013-12-20 10:45:00,17.7,17.7,17.66,17.66,14000.0,17.7,17.7,17.66,17.66,14000.0
2013-12-20 10:50:00,17.67,17.7,17.67,17.67,19000.0,17.67,17.7,17.67,17.67,19000.0
2013-12-20 10:55:00,17.67,17.69,17.66,17.67,29900.0,17.67,17.69,17.66,17.67,29900.0
2013-12-20 11:00:00,17.67,17.7,17.67,17.68,18400.0,17.67,17.7,17.67,17.68,18400.0
2013-12-20 11:05:00,17.69,17.7,17.67,17.68,44100.0,17.69,17.7,17.67,17.68,44100.0
2013-12-20 11:10:00,17.69,17.69,17.66,17.68,25100.0,17.69,17.69,17.66,17.68,25100.0
2013-12-20 11:15:00,17.68,17.68,17.66,17.67,29400.0,17.68,17.68,17.66,17.67,29400.0
2013-12-20 11:20:00,17.66,17.68,17.66,17.66,35200.0,17.66,17.68,17.66,17.66,35200.0
2013-12-20 11:25:00,17.67,17.68,17.63,17.63,77900.0,17.67,17.68,17.63,17.63,77900.0
2013-12-20 11:30:00,17.63,17.65,17.59,17.59,76200.0,17.63,17.65,17.59,17.59,76200.0
2013-12-20 11:35:00,17.59,17.61,17.59,17.61,34600.0,17.59,17.61,17.59,17.61,34600.0
2013-12-20 11:40:00,17.61,17.63,17.6,17.62,30300.0,17.61,17.63,17.6,17.62,30300.0
2013-12-20 11:45:00,17.61,17.62,17.59,17.6,43700.0,17.61,17.62,17.59,17.6,43700.0
2013-12-20 11:50:00,17.6,17.6,17.59,17.6,22300.0,17.6,17.6,17.59,17.6,22300.0
2013-12-20 11:55:00,17.59,17.63,17.58,17.61,45100.0,17.59,17.63,17.58,17.61,45100.0
2013-12-20 12:00:00,17.62,17.63,17.59,17.6,98300.0,17.62,17.63,17.59,17.6,98300.0
2013-12-20 12:05:00,17.6,17.61,17.58,17.6,94400.0,17.6,17.61,17.58,17.6,94400.0
2013-12-20 12:10:00,17.6,17.61,17.59,17.6,28200.0,17.6,17.61,17.59,17.6,28200.0
2013-12-20 12:15:00,17.59,17.6,17.59,17.59,14200.0,17.59,17.6,17.59,17.59,14200.0
2013-12-20 12:20:00,17.59,17.6,17.58,17.6,13100.0,17.59,17.6,17.58,17.6,13100.0
2013-12-20 12:25:00,17.6,17.6,17.59,17.59,39700.0,17.6,17.6,17.59,17.59,39700.0
2013-12-20 12:30:00,17.58,17.59,17.58,17.58,8100.0,17.58,17.59,17.58,17.58,8100.0
2013-12-20 12:35:00,17.58,17.59,17.56,17.57,33900.0,17.58,17.59,17.56,17.57,33900.0
2013-12-20 12:40:00,17.57,17.58,17.55,17.57,39500.0,17.57,17.58,17.55,17.57,39500.0
2013-12-20 12:45:00,17.58,17.62,17.57,17.6,97000.0,17.58,17.62,17.57,17.6,97000.0
2013-12-20 12:50:00,17.59,17.6,17.59,17.6,11900.0,17.59,17.6,17.59,17.6,11900.0
2013-12-20 12:55:00,17.59,17.6,17.57,17.57,9500.0,17.59,17.6,17.57,17.57,9500.0
2013-12-20 13:00:00,17.57,17.6,17.57,17.6,12400.0,17.57,17.6,17.57,17.6,12400.0
2013-12-20 13:05:00,17.6,17.6,17.56,17.57,77200.0,17.6,17.6,17.56,17.57,77200.0
2013-12-20 13:10:00,17.57,17.59,17.54,17.55,43200.0,17.57,17.59,17.54,17.55,43200.0
2013-12-20 13:15:00,17.56,17.58,17.56,17.58,5500.0,17.56,17.58,17.56,17.58,5500.0
2013-12-20 13:20:00,17.58,17.58,17.56,17.58,17900.0,17.58,17.58,17.56,17.58,17900.0
2013-12-20 13:25:00,17.57,17.58,17.55,17.55,8600.0,17.57,17.58,17.55,17.55,8600.0
2013-12-20 13:30:00,17.55,17.56,17.53,17.53,20200.0,17.55,17.56,17.53,17.53,20200.0
2013-12-20 13:35:00,17.53,17.54,17.51,17.52,40600.0,17.53,17.54,17.51,17.52,40600.0
2013-12-20 13:40:00,17.52,17.52,17.51,17.51,6100.0,17.52,17.52,17.51,17.51,6100.0
2013-12-20 13:45:00,17.52,17.52,17.51,17.52,5500.0,17.52,17.52,17.51,17.52,5500.0
2013-12-20 13:50:00,17.52,17.53,17.51,17.53,19200.0,17.52,17.53,17.51,17.53,19200.0
2013-12-20 13:55:00,17.53,17.55,17.52,17.55,34100.0,17.53,17.55,17.52,17.55,34100.0
2013-12-20 14:00:00,17.54,17.55,17.54,17.55,19800.0,17.54,17.55,17.54,17.55,19800.0
2013-12-20 14:05:00,17.55,17.55,17.54,17.55,16300.0,17.55,17.55,17.54,17.55,16300.0
2013-12-20 14:10:00,17.54,17.55,17.54,17.54,22500.0,17.54,17.55,17.54,17.54,22500.0
2013-12-20 14:15:00,17.55,17.56,17.54,17.54,26000.0,17.55,17.56,17.54,17.54,26000.0
2013-12-20 14:20:00,17.54,17.55,17.54,17.55,14400.0,17.54,17.55,17.54,17.55,14400.0
2013-12-20 14:25:00,17.54,17.57,17.54,17.57,42900.0,17.54,17.57,17.54,17.57,42900.0
2013-12-20 14:30:00,17.57,17.6,17.55,17.56,70400.0,17.57,17.6,17.55,17.56,70400.0
2013-12-20 14:35:00,17.56,17.58,17.56,17.57,29300.0,17.56,17.58,17.56,17.57,29300.0
2013-12-20 14:40:00,17.57,17.58,17.57,17.57,9900.0,17.57,17.58,17.57,17.57,9900.0
2013-12-20 14:45:00,17.57,17.58,17.56,17.56,28900.0,17.57,17.58,17.56,17.56,28900.0
2013-12-20 14:50:00,17.57,17.57,17.55,17.55,43600.0,17.57,17.57,17.55,17.55,43600.0
2013-12-20 14:55:00,17.55,17.55,17.54,17.55,18200.0,17.55,17.55,17.54,17.55,18200.0
2013-12-20 15:00:00,17.55,17.56,17.55,17.55,28800.0,17.55,17.56,17.55,17.55,28800.0
2013-12-20 15:05:00,17.56,17.56,17.55,17.55,10400.0,17.56,17.56,17.55,17.55,10400.0
2013-12-20 15:10:00,17.55,17.57,17.55,17.55,47400.0,17.55,17.57,17.55,17.55,47400.0
2013-12-20 15:15:00,17.55,17.55,17.52,17.53,36800.0,17.55,17.55,17.52,17.53,36800.0
2013-12-20 15:20:00,17.53,17.55,17.53,17.53,24400.0,17.53,17.55,17.53,17.53,24400.0
2013-12-20 15:25:00,17.54,17.55,17.53,17.54,14500.0,17.54,17.55,17.53,17.54,14500.0
2013-12-20 15:30:00,17.55,17.56,17.54,17.56,56900.0,17.55,17.56,17.54,17.56,56900.0
2013-12-20 15:35:00,17.57,17.57,17.55,17.55,60500.0,17.57,17.57,17.55,17.55,60500.0
2013-12-20 15:40:00,17.55,17.56,17.53,17.53,47600.0,17.55,17.56,17.53,17.53,47600.0
2013-12-20 15:45:00,17.53,17.53,17.5,17.51,52700.0,17.53,17.53,17.5,17.51,52700.0
2013-12-20 15:50:00,17.51,17.59,17.51,17.57,147900.0,17.51,17.59,17.51,17.57,147900.0
2013-12-20 15:55:00,17.58,17.58,17.55,17.56,165500.0,17.58,17.58,17.55,17.56,165500.0
2013-12-23 09:30:00,17.61,17.63,17.52,17.62,24200.0,17.61,17.63,17.52,17.62,24200.0
2013-12-23 09:35:00,17.62,17.64,17.58,17.61,43600.0,17.62,17.64,17.58,17.61,43600.0
2013-12-23 09:40:00,17.61,17.67,17.61,17.64,110600.0,17.61,17.67,17.61,17.64,110600.0
2013-12-23 09:45:00,17.64,17.67,17.62,17.64,39200.0,17.64,17.67,17.62,17.64,39200.0
2013-12-23 09:50:00,17.65,17.66,17.63,17.65,58800.0,17.65,17.66,17.63,17.65,58800.0
2013-12-23 09:55:00,17.64,17.66,17.64,17.65,55600.0,17.64,17.66,17.64,17.65,55600.0
2013-12-23 10:00:00,17.65,17.66,17.62,17.65,44000.0,17.65,17.66,17.62,17.65,44000.0
2013-12-23 10:05:00,17.65,17.73,17.63,17.71,62600.0,17.65,17.73,17.63,17.71,62600.0
2013-12-23 10:10:00,17.71,17.76,17.71,17.74,47900.0,17.71,17.76,17.71,17.74,47900.0
2013-12-23 10:15:00,17.75,17.75,17.69,17.7,37000.0,17.75,17.75,17.69,17.7,37000.0
2013-12-23 10:20:00,17.7,17.71,17.69,17.7,67600.0,17.7,17.71,17.69,17.7,67600.0
2013-12-23 10:25:00,17.71,17.72,17.7,17.72,18300.0,17.71,17.72,17.7,17.72,18300.0
2013-12-23 10:30:00,17.72,17.73,17.72,17.72,14000.0,17.72,17.73,17.72,17.72,14000.0
2013-12-23 10:35:00,17.73,17.73,17.68,17.7,37500.0,17.73,17.73,17.68,17.7,37500.0
2013-12-23 10:40:00,17.7,17.71,17.69,17.71,25200.0,17.7,17.71,17.69,17.71,25200.0
2013-12-23 10:45:00,17.71,17.71,17.66,17.67,22600.0,17.71,17.71,17.66,17.67,22600.0
2013-12-23 10:50:00,17.67,17.69,17.66,17.69,3600.0,17.67,17.69,17.66,17.69,3600.0
2013-12-23 10:55:00,17.69,17.71,17.69,17.7,16900.0,17.69,17.71,17.69,17.7,16900.0
2013-12-23 11:00:00,17.7,17.71,17.69,17.7,21600.0,17.7,17.71,17.69,17.7,21600.0
2013-12-23 11:05:00,17.69,17.71,17.68,17.69,40100.0,17.69,17.71,17.68,17.69,40100.0
2013-12-23 11:10:00,17.69,17.69,17.68,17.69,10100.0,17.69,17.69,17.68,17.69,10100.0
2013-12-23 11:15:00,17.68,17.7,17.68,17.68,17000.0,17.68,17.7,17.68,17.68,17000.0
2013-12-23 11:20:00,17.69,17.69,17.66,17.69,19100.0,17.69,17.69,17.66,17.69,19100.0
2013-12-23 11:25:00,17.69,17.7,17.68,17.7,14600.0,17.69,17.7,17.68,17.7,14600.0
2013-12-23 11:30:00,17.7,17.72,17.69,17.71,77000.0,17.7,17.72,17.69,17.71,77000.0
2013-12-23 11:35:00,17.71,17.74,17.71,17.73,106100.0,17.71,17.74,17.71,17.73,106100.0
2013-12-23 11:40:00,17.73,17.73,17.72,17.73,30500.0,17.73,17.73,17.72,17.73,30500.0
2013-12-23 11:45:00,17.73,17.73,17.72,17.73,6100.0,17.73,17.73,17.72,17.73,6100.0
2013-12-23 11:50:00,17.73,17.73,17.71,17.71,17900.0,17.73,17.73,17.71,17.71,17900.0
2013-12-23 11:55:00,17.71,17.72,17.67,17.67,38500.0,17.71,17.72,17.67,17.67,38500.0
2013-12-23 12:00:00,17.68,17.69,17.66,17.66,32000.0,17.68,17.69,17.66,17.66,32000.0
2013-12-23 12:05:00,17.66,17.68,17.64,17.66,83900.0,17.66,17.68,17.64,17.66,83900.0
2013-12-23 12:10:00,17.67,17.68,17.65,17.68,19500.0,17.67,17.68,17.65,17.68,19500.0
2013-12-23 12:15:00,17.69,17.7,17.68,17.69,19900.0,17.69,17.7,17.68,17.69,19900.0
2013-12-23 12:20:00,17.68,17.69,17.68,17.69,4600.0,17.68,17.69,17.68,17.69,4600.0
2013-12-23 12:25:00,17.69,17.71,17.69,17.7,16300.0,17.69,17.71,17.69,17.7,16300.0
2013-12-23 12:30:00,17.71,17.71,17.7,17.71,7400.0,17.71,17.71,17.7,17.71,7400.0
2013-12-23 12:35:00,17.71,17.72,17.69,17.7,37400.0,17.71,17.72,17.69,17.7,37400.0
2013-12-23 12:40:00,17.69,17.71,17.69,17.71,12700.0,17.69,17.71,17.69,17.71,12700.0
2013-12-23 12:45:00,17.7,17.71,17.7,17.71,2800.0,17.7,17.71,17.7,17.71,2800.0
2013-12-23 12:50:00,17.71,17.71,17.7,17.71,14500.0,17.71,17.71,17.7,17.71,14500.0
2013-12-23 12:55:00,17.7,17.73,17.7,17.71,28400.0,17.7,17.73,17.7,17.71,28400.0
2013-12-23 13:00:00,17.71,17.73,17.71,17.73,96800.0,17.71,17.73,17.71,17.73,96800.0
2013-12-23 13:05:00,17.72,17.72,17.69,17.69,23000.0,17.72,17.72,17.69,17.69,23000.0
2013-12-23 13:10:00,17.69,17.71,17.69,17.7,21600.0,17.69,17.71,17.69,17.7,21600.0
2013-12-23 13:15:00,17.7,17.71,17.69,17.71,9100.0,17.7,17.71,17.69,17.71,9100.0
2013-12-23 13:20:00,17.71,17.71,17.7,17.71,3100.0,17.71,17.71,17.7,17.71,3100.0
2013-12-23 13:25:00,17.71,17.72,17.71,17.72,13400.0,17.71,17.72,17.71,17.72,13400.0
2013-12-23 13:30:00,17.72,17.73,17.71,17.72,34700.0,17.72,17.73,17.71,17.72,34700.0
2013-12-23 13:35:00,17.73,17.74,17.71,17.71,73000.0,17.73,17.74,17.71,17.71,73000.0
2013-12-23 13:40:00,17.72,17.73,17.72,17.72,12400.0,17.72,17.73,17.72,17.72,12400.0
2013-12-23 13:45:00,17.73,17.73,17.72,17.73,9200.0,17.73,17.73,17.72,17.73,9200.0
2013-12-23 13:50:00,17.73,17.73,17.69,17.7,29100.0,17.73,17.73,17.69,17.7,29100.0
2013-12-23 13:55:00,17.7,17.73,17.69,17.73,12300.0,17.7,17.73,17.69,17.73,12300.0
2013-12-23 14:00:00,17.73,17.73,17.7,17.7,38600.0,17.73,17.73,17.7,17.7,38600.0
2013-12-23 14:05:00,17.7,17.71,17.69,17.7,11700.0,17.7,17.71,17.69,17.7,11700.0
2013-12-23 14:10:00,17.7,17.71,17.69,17.71,8900.0,17.7,17.71,17.69,17.71,8900.0
2013-12-23 14:15:00,17.7,17.71,17.69,17.7,19200.0,17.7,17.71,17.69,17.7,19200.0
2013-12-23 14:20:00,17.7,17.71,17.7,17.7,6800.0,17.7,17.71,17.7,17.7,6800.0
2013-12-23 14:25:00,17.71,17.71,17.7,17.7,10600.0,17.71,17.71,17.7,17.7,10600.0
2013-12-23 14:30:00,17.7,17.7,17.69,17.69,8700.0,17.7,17.7,17.69,17.69,8700.0
2013-12-23 14:35:00,17.7,17.71,17.69,17.71,28700.0,17.7,17.71,17.69,17.71,28700.0
2013-12-23 14:40:00,17.71,17.71,17.7,17.7,2500.0,17.71,17.71,17.7,17.7,2500.0
2013-12-23 14:45:00,17.71,17.71,17.7,17.7,6100.0,17.71,17.71,17.7,17.7,6100.0
2013-12-23 14:50:00,17.71,17.71,17.7,17.71,4500.0,17.71,17.71,17.7,17.71,4500.0
2013-12-23 14:55:00,17.71,17.71,17.7,17.71,6400.0,17.71,17.71,17.7,17.71,6400.0
2013-12-23 15:00:00,17.71,17.72,17.7,17.71,36200.0,17.71,17.72,17.7,17.71,36200.0
2013-12-23 15:05:00,17.71,17.72,17.71,17.72,8300.0,17.71,17.72,17.71,17.72,8300.0
2013-12-23 15:10:00,17.72,17.72,17.7,17.71,36600.0,17.72,17.72,17.7,17.71,36600.0
2013-12-23 15:15:00,17.71,17.72,17.71,17.72,28700.0,17.71,17.72,17.71,17.72,28700.0
2013-12-23 15:20:00,17.72,17.72,17.71,17.72,22100.0,17.72,17.72,17.71,17.72,22100.0
2013-12-23 15:25:00,17.71,17.73,17.71,17.73,147800.0,17.71,17.73,17.71,17.73,147800.0
2013-12-23 15:30:00,17.73,17.74,17.71,17.71,139800.0,17.73,17.74,17.71,17.71,139800.0
2013-12-23 15:35:00,17.71,17.73,17.71,17.73,18800.0,17.71,17.73,17.71,17.73,18800.0
2013-12-23 15:40:00,17.73,17.74,17.72,17.72,39800.0,17.73,17.74,17.72,17.72,39800.0
2013-12-23 15:45:00,17.73,17.73,17.72,17.73,66700.0,17.73,17.73,17.72,17.73,66700.0
2013-12-23 15:50:00,17.73,17.73,17.72,17.73,32500.0,17.73,17.73,17.72,17.73,32500.0
2013-12-23 15:55:00,17.72,17.74,17.72,17.74,77700.0,17.72,17.74,17.72,17.74,77700.0
2013-12-24 09:30:00,17.58,17.74,17.53,17.74,43400.0,17.58,17.74,17.53,17.74,43400.0
2013-12-24 09:35:00,17.73,17.75,17.72,17.74,40300.0,17.73,17.75,17.72,17.74,40300.0
2013-12-24 09:40:00,17.73,17.74,17.71,17.73,36100.0,17.73,17.74,17.71,17.73,36100.0
2013-12-24 09:45:00,17.73,17.74,17.7,17.72,50900.0,17.73,17.74,17.7,17.72,50900.0
2013-12-24 09:50:00,17.72,17.73,17.71,17.72,66600.0,17.72,17.73,17.71,17.72,66600.0
2013-12-24 09:55:00,17.71,17.74,17.71,17.73,28600.0,17.71,17.74,17.71,17.73,28600.0
2013-12-24 10:00:00,17.73,17.75,17.72,17.72,27900.0,17.73,17.75,17.72,17.72,27900.0
2013-12-24 10:05:00,17.73,17.75,17.71,17.73,35900.0,17.73,17.75,17.71,17.73,35900.0
2013-12-24 10:10:00,17.73,17.75,17.72,17.73,27400.0,17.73,17.75,17.72,17.73,27400.0
2013-12-24 10:15:00,17.73,17.76,17.73,17.74,142900.0,17.73,17.76,17.73,17.74,142900.0
2013-12-24 10:20:00,17.75,17.75,17.69,17.72,34400.0,17.75,17.75,17.69,17.72,34400.0
2013-12-24 10:25:00,17.73,17.74,17.72,17.73,8000.0,17.73,17.74,17.72,17.73,8000.0
2013-12-24 10:30:00,17.73,17.74,17.73,17.73,6700.0,17.73,17.74,17.73,17.73,6700.0
2013-12-24 10:35:00,17.73,17.74,17.73,17.74,12600.0,17.73,17.74,17.73,17.74,12600.0
2013-12-24 10:40:00,17.74,17.74,17.73,17.73,7400.0,17.74,17.74,17.73,17.73,7400.0
2013-12-24 10:45:00,17.73,17.74,17.72,17.73,15300.0,17.73,17.74,17.72,17.73,15300.0
2013-12-24 10:50:00,17.72,17.73,17.72,17.73,9200.0,17.72,17.73,17.72,17.73,9200.0
2013-12-24 10:55:00,17.74,17.74,17.72,17.74,35100.0,17.74,17.74,17.72,17.74,35100.0
2013-12-24 11:00:00,17.74,17.76,17.73,17.74,46400.0,17.74,17.76,17.73,17.74,46400.0
2013-12-24 11:05:00,17.74,17.74,17.73,17.74,18000.0,17.74,17.74,17.73,17.74,18000.0
2013-12-24 11:10:00,17.74,17.74,17.73,17.74,10600.0,17.74,17.74,17.73,17.74,10600.0
2013-12-24 11:15:00,17.73,17.74,17.73,17.73,9800.0,17.73,17.74,17.73,17.73,9800.0
2013-12-24 11:20:00,17.73,17.74,17.73,17.73,21600.0,17.73,17.74,17.73,17.73,21600.0
2013-12-24 11:25:00,17.73,17.74,17.73,17.74,36300.0,17.73,17.74,17.73,17.74,36300.0
2013-12-24 11:30:00,17.74,17.74,17.73,17.73,6300.0,17.74,17.74,17.73,17.73,6300.0
2013-12-24 11:35:00,17.73,17.75,17.73,17.74,129300.0,17.73,17.75,17.73,17.74,129300.0
2013-12-24 11:40:00,17.74,17.74,17.73,17.73,9800.0,17.74,17.74,17.73,17.73,9800.0
2013-12-24 11:45:00,17.73,17.74,17.73,17.73,8200.0,17.73,17.74,17.73,17.73,8200.0
2013-12-24 11:50:00,17.73,17.74,17.71,17.73,31700.0,17.73,17.74,17.71,17.73,31700.0
2013-12-24 11:55:00,17.74,17.74,17.73,17.74,15400.0,17.74,17.74,17.73,17.74,15400.0
2013-12-24 12:00:00,17.73,17.74,17.73,17.73,17500.0,17.73,17.74,17.73,17.73,17500.0
2013-12-24 12:05:00,17.73,17.74,17.72,17.74,17600.0,17.73,17.74,17.72,17.74,17600.0
2013-12-24 12:10:00,17.74,17.74,17.73,17.73,6300.0,17.74,17.74,17.73,17.73,6300.0
2013-12-24 12:15:00,17.73,17.74,17.73,17.74,25400.0,17.73,17.74,17.73,17.74,25400.0
2013-12-24 12:20:00,17.74,17.74,17.73,17.74,18200.0,17.74,17.74,17.73,17.74,18200.0
2013-12-24 12:25:00,17.74,17.74,17.73,17.74,10700.0,17.74,17.74,17.73,17.74,10700.0
2013-12-24 12:30:00,17.73,17.74,17.73,17.74,19300.0,17.73,17.74,17.73,17.74,19300.0
2013-12-24 12:35:00,17.74,17.75,17.73,17.73,65900.0,17.74,17.75,17.73,17.73,65900.0
2013-12-24 12:40:00,17.74,17.74,17.73,17.73,18100.0,17.74,17.74,17.73,17.73,18100.0
2013-12-24 12:45:00,17.73,17.74,17.71,17.71,53600.0,17.73,17.74,17.71,17.71,53600.0
2013-12-24 12:50:00,17.7,17.71,17.69,17.69,19600.0,17.7,17.71,17.69,17.69,19600.0
2013-12-24 12:55:00,17.69,17.7,17.63,17.68,76100.0,17.69,17.7,17.63,17.68,76100.0
2013-12-26 09:30:00,17.75,17.8,17.65,17.74,68800.0,17.75,17.8,17.65,17.74,68800.0
2013-12-26 09:35:00,17.75,17.78,17.71,17.78,49700.0,17.75,17.78,17.71,17.78,49700.0
2013-12-26 09:40:00,17.79,17.84,17.78,17.83,45500.0,17.79,17.84,17.78,17.83,45500.0
2013-12-26 09:45:00,17.83,17.84,17.81,17.83,90300.0,17.83,17.84,17.81,17.83,90300.0
2013-12-26 09:50:00,17.82,17.83,17.8,17.8,14900.0,17.82,17.83,17.8,17.8,14900.0
2013-12-26 09:55:00,17.8,17.81,17.73,17.74,24800.0,17.8,17.81,17.73,17.74,24800.0
2013-12-26 10:00:00,17.75,17.78,17.73,17.73,15800.0,17.75,17.78,17.73,17.73,15800.0
2013-12-26 10:05:00,17.73,17.76,17.72,17.75,38300.0,17.73,17.76,17.72,17.75,38300.0
2013-12-26 10:10:00,17.75,17.78,17.74,17.78,14700.0,17.75,17.78,17.74,17.78,14700.0
2013-12-26 10:15:00,17.78,17.8,17.73,17.8,147500.0,17.78,17.8,17.73,17.8,147500.0
2013-12-26 10:20:00,17.8,17.8,17.78,17.79,14800.0,17.8,17.8,17.78,17.79,14800.0
2013-12-26 10:25:00,17.78,17.81,17.78,17.81,27300.0,17.78,17.81,17.78,17.81,27300.0
2013-12-26 10:30:00,17.81,17.81,17.79,17.8,10800.0,17.81,17.81,17.79,17.8,10800.0
2013-12-26 10:35:00,17.79,17.8,17.79,17.8,10800.0,17.79,17.8,17.79,17.8,10800.0
2013-12-26 10:40:00,17.81,17.82,17.81,17.82,9700.0,17.81,17.82,17.81,17.82,9700.0
2013-12-26 10:45:00,17.81,17.82,17.8,17.8,8600.0,17.81,17.82,17.8,17.8,8600.0
2013-12-26 10:50:00,17.8,17.84,17.8,17.83,34100.0,17.8,17.84,17.8,17.83,34100.0
2013-12-26 10:55:00,17.83,17.84,17.8,17.83,32500.0,17.83,17.84,17.8,17.83,32500.0
2013-12-26 11:00:00,17.83,17.85,17.83,17.85,49800.0,17.83,17.85,17.83,17.85,49800.0
2013-12-26 11:05:00,17.84,17.85,17.84,17.84,33000.0,17.84,17.85,17.84,17.84,33000.0
2013-12-26 11:10:00,17.84,17.85,17.82,17.82,37600.0,17.84,17.85,17.82,17.82,37600.0
2013-12-26 11:15:00,17.83,17.84,17.81,17.81,12000.0,17.83,17.84,17.81,17.81,12000.0
2013-12-26 11:20:00,17.81,17.84,17.81,17.81,31300.0,17.81,17.84,17.81,17.81,31300.0
2013-12-26 11:25:00,17.81,17.85,17.8,17.84,12800.0,17.81,17.85,17.8,17.84,12800.0
2013-12-26 11:30:00,17.83,17.83,17.82,17.82,36400.0,17.83,17.83,17.82,17.82,36400.0
2013-12-26 11:35:00,17.82,17.85,17.82,17.84,8600.0,17.82,17.85,17.82,17.84,8600.0
2013-12-26 11:40:00,17.83,17.85,17.83,17.84,12200.0,17.83,17.85,17.83,17.84,12200.0
2013-12-26 11:45:00,17.84,17.84,17.82,17.82,10500.0,17.84,17.84,17.82,17.82,10500.0
2013-12-26 11:50:00,17.83,17.84,17.82,17.84,11500.0,17.83,17.84,17.82,17.84,11500.0
2013-12-26 11:55:00,17.84,17.84,17.83,17.84,8600.0,17.84,17.84,17.83,17.84,8600.0
2013-12-26 12:00:00,17.84,17.84,17.82,17.83,45600.0,17.84,17.84,17.82,17.83,45600.0
2013-12-26 12:05:00,17.83,17.84,17.83,17.83,8400.0,17.83,17.84,17.83,17.83,8400.0
2013-12-26 12:10:00,17.83,17.84,17.82,17.83,20300.0,17.83,17.84,17.82,17.83,20300.0
2013-12-26 12:15:00,17.83,17.83,17.82,17.83,17400.0,17.83,17.83,17.82,17.83,17400.0
2013-12-26 12:20:00,17.82,17.83,17.82,17.82,19600.0,17.82,17.83,17.82,17.82,19600.0
2013-12-26 12:25:00,17.83,17.83,17.82,17.83,8900.0,17.83,17.83,17.82,17.83,8900.0
2013-12-26 12:30:00,17.83,17.83,17.82,17.83,13900.0,17.83,17.83,17.82,17.83,13900.0
2013-12-26 12:35:00,17.83,17.83,17.82,17.83,4400.0,17.83,17.83,17.82,17.83,4400.0
2013-12-26 12:40:00,17.83,17.83,17.82,17.83,7200.0,17.83,17.83,17.82,17.83,7200.0
2013-12-26 12:45:00,17.83,17.83,17.82,17.82,63100.0,17.83,17.83,17.82,17.82,63100.0
2013-12-26 12:50:00,17.82,17.83,17.82,17.82,9200.0,17.82,17.83,17.82,17.82,9200.0
2013-12-26 12:55:00,17.82,17.83,17.81,17.81,41800.0,17.82,17.83,17.81,17.81,41800.0
2013-12-26 13:00:00,17.81,17.81,17.79,17.79,14100.0,17.81,17.81,17.79,17.79,14100.0
2013-12-26 13:05:00,17.79,17.8,17.78,17.79,6700.0,17.79,17.8,17.78,17.79,6700.0
2013-12-26 13:10:00,17.79,17.8,17.78,17.8,20700.0,17.79,17.8,17.78,17.8,20700.0
2013-12-26 13:15:00,17.8,17.8,17.79,17.79,16400.0,17.8,17.8,17.79,17.79,16400.0
2013-12-26 13:20:00,17.79,17.83,17.79,17.83,5100.0,17.79,17.83,17.79,17.83,5100.0
2013-12-26 13:25:00,17.83,17.83,17.82,17.83,5400.0,17.83,17.83,17.82,17.83,5400.0
2013-12-26 13:30:00,17.82,17.83,17.82,17.82,4800.0,17.82,17.83,17.82,17.82,4800.0
2013-12-26 13:35:00,17.82,17.82,17.81,17.82,3800.0,17.82,17.82,17.81,17.82,3800.0
2013-12-26 13:40:00,17.82,17.82,17.81,17.82,17900.0,17.82,17.82,17.81,17.82,17900.0
2013-12-26 13:45:00,17.82,17.82,17.81,17.82,4200.0,17.82,17.82,17.81,17.82,4200.0
2013-12-26 13:50:00,17.82,17.82,17.81,17.82,11600.0,17.82,17.82,17.81,17.82,11600.0
2013-12-26 13:55:00,17.82,17.82,17.81,17.82,4100.0,17.82,17.82,17.81,17.82,4100.0
2013-12-26 14:00:00,17.82,17.82,17.81,17.82,7300.0,17.82,17.82,17.81,17.82,7300.0
2013-12-26 14:05:00,17.82,17.82,17.81,17.82,7000.0,17.82,17.82,17.81,17.82,7000.0
2013-12-26 14:10:00,17.82,17.82,17.81,17.82,4500.0,17.82,17.82,17.81,17.82,4500.0
2013-12-26 14:15:00,17.82,17.82,17.81,17.81,13600.0,17.82,17.82,17.81,17.81,13600.0
2013-12-26 14:20:00,17.8,17.82,17.8,17.82,6200.0,17.8,17.82,17.8,17.82,6200.0
2013-12-26 14:25:00,17.82,17.83,17.81,17.83,51600.0,17.82,17.83,17.81,17.83,51600.0
2013-12-26 14:30:00,17.83,17.84,17.81,17.82,87600.0,17.83,17.84,17.81,17.82,87600.0
2013-12-26 14:35:00,17.83,17.83,17.82,17.82,5200.0,17.83,17.83,17.82,17.82,5200.0
2013-12-26 14:40:00,17.83,17.83,17.81,17.82,20700.0,17.83,17.83,17.81,17.82,20700.0
2013-12-26 14:45:00,17.82,17.83,17.8,17.82,18200.0,17.82,17.83,17.8,17.82,18200.0
2013-12-26 14:50:00,17.83,17.84,17.83,17.83,18600.0,17.83,17.84,17.83,17.83,18600.0
2013-12-26 14:55:00,17.82,17.83,17.82,17.82,9100.0,17.82,17.83,17.82,17.82,9100.0
2013-12-26 15:00:00,17.83,17.83,17.82,17.82,10800.0,17.83,17.83,17.82,17.82,10800.0
2013-12-26 15:05:00,17.83,17.83,17.82,17.82,14700.0,17.83,17.83,17.82,17.82,14700.0
2013-12-26 15:10:00,17.82,17.83,17.81,17.82,18700.0,17.82,17.83,17.81,17.82,18700.0
2013-12-26 15:15:00,17.82,17.83,17.81,17.82,32300.0,17.82,17.83,17.81,17.82,32300.0
2013-12-26 15:20:00,17.83,17.83,17.82,17.83,14700.0,17.83,17.83,17.82,17.83,14700.0
2013-12-26 15:25:00,17.83,17.86,17.83,17.85,73100.0,17.83,17.86,17.83,17.85,73100.0
2013-12-26 15:30:00,17.86,17.9,17.85,17.9,27200.0,17.86,17.9,17.85,17.9,27200.0
2013-12-26 15:35:00,17.9,17.9,17.89,17.9,43000.0,17.9,17.9,17.89,17.9,43000.0
2013-12-26 15:40:00,17.9,17.9,17.89,17.89,22300.0,17.9,17.9,17.89,17.89,22300.0
2013-12-26 15:45:00,17.89,17.9,17.87,17.88,57700.0,17.89,17.9,17.87,17.88,57700.0
2013-12-26 15:50:00,17.88,17.89,17.87,17.88,44500.0,17.88,17.89,17.87,17.88,44500.0
2013-12-26 15:55:00,17.88,17.88,17.87,17.88,55500.0,17.88,17.88,17.87,17.88,55500.0
2013-12-27 09:30:00,17.91,17.93,17.86,17.92,40600.0,17.91,17.93,17.86,17.92,40600.0
2013-12-27 09:35:00,17.93,17.93,17.87,17.87,25500.0,17.93,17.93,17.87,17.87,25500.0
2013-12-27 09:40:00,17.87,17.87,17.82,17.84,10900.0,17.87,17.87,17.82,17.84,10900.0
2013-12-27 09:45:00,17.83,17.86,17.83,17.84,9500.0,17.83,17.86,17.83,17.84,9500.0
2013-12-27 09:50:00,17.84,17.87,17.84,17.87,8700.0,17.84,17.87,17.84,17.87,8700.0
2013-12-27 09:55:00,17.86,17.87,17.86,17.86,3400.0,17.86,17.87,17.86,17.86,3400.0
2013-12-27 10:00:00,17.86,17.87,17.84,17.85,14500.0,17.86,17.87,17.84,17.85,14500.0
2013-12-27 10:05:00,17.85,17.88,17.85,17.87,17800.0,17.85,17.88,17.85,17.87,17800.0
2013-12-27 10:10:00,17.86,17.89,17.86,17.89,19100.0,17.86,17.89,17.86,17.89,19100.0
2013-12-27 10:15:00,17.89,17.9,17.88,17.89,20200.0,17.89,17.9,17.88,17.89,20200.0
2013-12-27 10:20:00,17.89,17.9,17.88,17.88,6300.0,17.89,17.9,17.88,17.88,6300.0
2013-12-27 10:25:00,17.89,17.89,17.87,17.87,6600.0,17.89,17.89,17.87,17.87,6600.0
2013-12-27 10:30:00,17.87,17.88,17.84,17.84,15900.0,17.87,17.88,17.84,17.84,15900.0
2013-12-27 10:35:00,17.85,17.86,17.84,17.86,14500.0,17.85,17.86,17.84,17.86,14500.0
2013-12-27 10:40:00,17.85,17.85,17.84,17.84,5800.0,17.85,17.85,17.84,17.84,5800.0
2013-12-27 10:45:00,17.84,17.85,17.79,17.79,11900.0,17.84,17.85,17.79,17.79,11900.0
2013-12-27 10:50:00,17.79,17.81,17.79,17.8,20100.0,17.79,17.81,17.79,17.8,20100.0
2013-12-27 10:55:00,17.79,17.79,17.77,17.79,13000.0,17.79,17.79,17.77,17.79,13000.0
2013-12-27 11:00:00,17.79,17.84,17.79,17.84,20000.0,17.79,17.84,17.79,17.84,20000.0
2013-12-27 11:05:00,17.84,17.84,17.82,17.82,11400.0,17.84,17.84,17.82,17.82,11400.0
2013-12-27 11:10:00,17.82,17.82,17.81,17.81,10300.0,17.82,17.82,17.81,17.81,10300.0
2013-12-27 11:15:00,17.82,17.83,17.8,17.8,15200.0,17.82,17.83,17.8,17.8,15200.0
2013-12-27 11:20:00,17.8,17.81,17.77,17.77,39200.0,17.8,17.81,17.77,17.77,39200.0
2013-12-27 11:25:00,17.77,17.78,17.76,17.78,14700.0,17.77,17.78,17.76,17.78,14700.0
2013-12-27 11:30:00,17.78,17.79,17.78,17.78,20600.0,17.78,17.79,17.78,17.78,20600.0
2013-12-27 11:35:00,17.78,17.79,17.78,17.78,8100.0,17.78,17.79,17.78,17.78,8100.0
2013-12-27 11:40:00,17.79,17.8,17.78,17.8,5600.0,17.79,17.8,17.78,17.8,5600.0
2013-12-27 11:45:00,17.8,17.81,17.8,17.8,20500.0,17.8,17.81,17.8,17.8,20500.0
2013-12-27 11:50:00,17.8,17.8,17.8,17.8,10500.0,17.8,17.8,17.8,17.8,10500.0
2013-12-27 11:55:00,17.8,17.8,17.79,17.8,1400.0,17.8,17.8,17.79,17.8,1400.0
2013-12-27 12:00:00,17.8,17.8,17.79,17.8,12900.0,17.8,17.8,17.79,17.8,12900.0
2013-12-27 12:05:00,17.8,17.8,17.79,17.79,6900.0,17.8,17.8,17.79,17.79,6900.0
2013-12-27 12:10:00,17.8,17.8,17.79,17.79,8800.0,17.8,17.8,17.79,17.79,8800.0
2013-12-27 12:15:00,17.8,17.8,17.79,17.8,1800.0,17.8,17.8,17.79,17.8,1800.0
2013-12-27 12:20:00,17.8,17.8,17.79,17.8,9500.0,17.8,17.8,17.79,17.8,9500.0
2013-12-27 12:25:00,17.8,17.8,17.79,17.8,6500.0,17.8,17.8,17.79,17.8,6500.0
2013-12-27 12:30:00,17.8,17.8,17.77,17.77,9700.0,17.8,17.8,17.77,17.77,9700.0
2013-12-27 12:35:00,17.78,17.78,17.77,17.78,2300.0,17.78,17.78,17.77,17.78,2300.0
2013-12-27 12:40:00,17.78,17.78,17.74,17.74,15900.0,17.78,17.78,17.74,17.74,15900.0
2013-12-27 12:45:00,17.73,17.74,17.73,17.73,4000.0,17.73,17.74,17.73,17.73,4000.0
2013-12-27 12:50:00,17.73,17.75,17.73,17.74,10300.0,17.73,17.75,17.73,17.74,10300.0
2013-12-27 12:55:00,17.75,17.75,17.73,17.73,5900.0,17.75,17.75,17.73,17.73,5900.0
2013-12-27 13:00:00,17.74,17.75,17.73,17.75,6700.0,17.74,17.75,17.73,17.75,6700.0
2013-12-27 13:05:00,17.74,17.75,17.74,17.75,4800.0,17.74,17.75,17.74,17.75,4800.0
2013-12-27 13:10:00,17.74,17.75,17.74,17.74,16100.0,17.74,17.75,17.74,17.74,16100.0
2013-12-27 13:15:00,17.73,17.74,17.73,17.73,2300.0,17.73,17.74,17.73,17.73,2300.0
2013-12-27 13:20:00,17.73,17.74,17.72,17.72,6500.0,17.73,17.74,17.72,17.72,6500.0
2013-12-27 13:25:00,17.73,17.73,17.72,17.73,3600.0,17.73,17.73,17.72,17.73,3600.0
2013-12-27 13:30:00,17.72,17.73,17.72,17.72,4400.0,17.72,17.73,17.72,17.72,4400.0
2013-12-27 13:35:00,17.72,17.72,17.71,17.72,8300.0,17.72,17.72,17.71,17.72,8300.0
2013-12-27 13:40:00,17.72,17.72,17.69,17.69,15900.0,17.72,17.72,17.69,17.69,15900.0
2013-12-27 13:45:00,17.7,17.7,17.69,17.69,4000.0,17.7,17.7,17.69,17.69,4000.0
2013-12-27 13:50:00,17.7,17.7,17.69,17.7,10700.0,17.7,17.7,17.69,17.7,10700.0
2013-12-27 13:55:00,17.7,17.7,17.69,17.69,2900.0,17.7,17.7,17.69,17.69,2900.0
2013-12-27 14:00:00,17.69,17.7,17.69,17.7,12600.0,17.69,17.7,17.69,17.7,12600.0
2013-12-27 14:05:00,17.69,17.7,17.69,17.7,11500.0,17.69,17.7,17.69,17.7,11500.0
2013-12-27 14:10:00,17.7,17.72,17.7,17.72,8500.0,17.7,17.72,17.7,17.72,8500.0
2013-12-27 14:15:00,17.71,17.73,17.7,17.73,15600.0,17.71,17.73,17.7,17.73,15600.0
2013-12-27 14:20:00,17.73,17.73,17.71,17.72,18300.0,17.73,17.73,17.71,17.72,18300.0
2013-12-27 14:25:00,17.71,17.73,17.71,17.73,4500.0,17.71,17.73,17.71,17.73,4500.0
2013-12-27 14:30:00,17.73,17.73,17.71,17.71,10000.0,17.73,17.73,17.71,17.71,10000.0
2013-12-27 14:35:00,17.71,17.71,17.7,17.7,10000.0,17.71,17.71,17.7,17.7,10000.0
2013-12-27 14:40:00,17.71,17.71,17.7,17.7,6500.0,17.71,17.71,17.7,17.7,6500.0
2013-12-27 14:45:00,17.71,17.71,17.7,17.71,11200.0,17.71,17.71,17.7,17.71,11200.0
2013-12-27 14:50:00,17.7,17.71,17.7,17.71,7500.0,17.7,17.71,17.7,17.71,7500.0
2013-12-27 14:55:00,17.7,17.71,17.69,17.69,9900.0,17.7,17.71,17.69,17.69,9900.0
2013-12-27 15:00:00,17.7,17.71,17.7,17.7,7600.0,17.7,17.71,17.7,17.7,7600.0
2013-12-27 15:05:00,17.7,17.71,17.69,17.69,14500.0,17.7,17.71,17.69,17.69,14500.0
2013-12-27 15:10:00,17.7,17.71,17.69,17.71,20400.0,17.7,17.71,17.69,17.71,20400.0
2013-12-27 15:15:00,17.7,17.71,17.68,17.68,18700.0,17.7,17.71,17.68,17.68,18700.0
2013-12-27 15:20:00,17.69,17.7,17.68,17.68,29400.0,17.69,17.7,17.68,17.68,29400.0
2013-12-27 15:25:00,17.68,17.69,17.67,17.68,9900.0,17.68,17.69,17.67,17.68,9900.0
2013-12-27 15:30:00,17.69,17.69,17.68,17.68,7900.0,17.69,17.69,17.68,17.68,7900.0
2013-12-27 15:35:00,17.69,17.69,17.68,17.69,15900.0,17.69,17.69,17.68,17.69,15900.0
2013-12-27 15:40:00,17.69,17.69,17.67,17.68,19600.0,17.69,17.69,17.67,17.68,19600.0
2013-12-27 15:45:00,17.67,17.68,17.67,17.68,15000.0,17.67,17.68,17.67,17.68,15000.0
2013-12-27 15:50:00,17.68,17.68,17.65,17.67,51400.0,17.68,17.68,17.65,17.67,51400.0
2013-12-27 15:55:00,17.67,17.68,17.66,17.68,52300.0,17.67,17.68,17.66,17.68,52300.0
2013-12-30 09:30:00,17.64,17.68,17.6,17.67,20400.0,17.64,17.68,17.6,17.67,20400.0
2013-12-30 09:35:00,17.66,17.67,17.57,17.58,15100.0,17.66,17.67,17.57,17.58,15100.0
2013-12-30 09:40:00,17.58,17.58,17.49,17.52,22900.0,17.58,17.58,17.49,17.52,22900.0
2013-12-30 09:45:00,17.51,17.58,17.51,17.53,24800.0,17.51,17.58,17.51,17.53,24800.0
2013-12-30 09:50:00,17.52,17.52,17.51,17.52,15800.0,17.52,17.52,17.51,17.52,15800.0
2013-12-30 09:55:00,17.52,17.52,17.47,17.47,9700.0,17.52,17.52,17.47,17.47,9700.0
2013-12-30 10:00:00,17.48,17.48,17.44,17.45,23200.0,17.48,17.48,17.44,17.45,23200.0
2013-12-30 10:05:00,17.45,17.46,17.35,17.35,73900.0,17.45,17.46,17.35,17.35,73900.0
2013-12-30 10:10:00,17.35,17.41,17.34,17.41,26800.0,17.35,17.41,17.34,17.41,26800.0
2013-12-30 10:15:00,17.41,17.45,17.41,17.43,23600.0,17.41,17.45,17.41,17.43,23600.0
2013-12-30 10:20:00,17.44,17.45,17.43,17.43,14000.0,17.44,17.45,17.43,17.43,14000.0
2013-12-30 10:25:00,17.43,17.44,17.41,17.44,23000.0,17.43,17.44,17.41,17.44,23000.0
2013-12-30 10:30:00,17.44,17.46,17.43,17.44,34000.0,17.44,17.46,17.43,17.44,34000.0
2013-12-30 10:35:00,17.43,17.44,17.42,17.43,8600.0,17.43,17.44,17.42,17.43,8600.0
2013-12-30 10:40:00,17.43,17.44,17.43,17.43,44500.0,17.43,17.44,17.43,17.43,44500.0
2013-12-30 10:45:00,17.43,17.44,17.43,17.44,8100.0,17.43,17.44,17.43,17.44,8100.0
2013-12-30 10:50:00,17.45,17.45,17.43,17.43,8800.0,17.45,17.45,17.43,17.43,8800.0
2013-12-30 10:55:00,17.43,17.44,17.42,17.43,8900.0,17.43,17.44,17.42,17.43,8900.0
2013-12-30 11:00:00,17.42,17.43,17.42,17.43,15900.0,17.42,17.43,17.42,17.43,15900.0
2013-12-30 11:05:00,17.43,17.43,17.41,17.41,8300.0,17.43,17.43,17.41,17.41,8300.0
2013-12-30 11:10:00,17.42,17.42,17.39,17.4,23700.0,17.42,17.42,17.39,17.4,23700.0
2013-12-30 11:15:00,17.4,17.4,17.39,17.4,7700.0,17.4,17.4,17.39,17.4,7700.0
2013-12-30 11:20:00,17.39,17.4,17.38,17.39,10900.0,17.39,17.4,17.38,17.39,10900.0
2013-12-30 11:25:00,17.39,17.39,17.37,17.37,52900.0,17.39,17.39,17.37,17.37,52900.0
2013-12-30 11:30:00,17.37,17.38,17.36,17.38,17800.0,17.37,17.38,17.36,17.38,17800.0
2013-12-30 11:35:00,17.38,17.41,17.38,17.4,15500.0,17.38,17.41,17.38,17.4,15500.0
2013-12-30 11:40:00,17.39,17.41,17.39,17.41,8300.0,17.39,17.41,17.39,17.41,8300.0
2013-12-30 11:45:00,17.41,17.42,17.41,17.41,8700.0,17.41,17.42,17.41,17.41,8700.0
2013-12-30 11:50:00,17.41,17.42,17.41,17.42,1300.0,17.41,17.42,17.41,17.42,1300.0
2013-12-30 11:55:00,17.41,17.43,17.41,17.43,12400.0,17.41,17.43,17.41,17.43,12400.0
2013-12-30 12:00:00,17.43,17.44,17.43,17.43,11700.0,17.43,17.44,17.43,17.43,11700.0
2013-12-30 12:05:00,17.44,17.44,17.43,17.44,1700.0,17.44,17.44,17.43,17.44,1700.0
2013-12-30 12:10:00,17.44,17.44,17.41,17.41,11900.0,17.44,17.44,17.41,17.41,11900.0
2013-12-30 12:15:00,17.41,17.42,17.41,17.41,3000.0,17.41,17.42,17.41,17.41,3000.0
2013-12-30 12:20:00,17.41,17.41,17.4,17.4,10000.0,17.41,17.41,17.4,17.4,10000.0
2013-12-30 12:25:00,17.41,17.41,17.4,17.41,4300.0,17.41,17.41,17.4,17.41,4300.0
2013-12-30 12:30:00,17.41,17.41,17.4,17.4,4000.0,17.41,17.41,17.4,17.4,4000.0
2013-12-30 12:35:00,17.41,17.41,17.4,17.4,8600.0,17.41,17.41,17.4,17.4,8600.0
2013-12-30 12:40:00,17.4,17.41,17.4,17.4,1900.0,17.4,17.41,17.4,17.4,1900.0
2013-12-30 12:45:00,17.4,17.41,17.4,17.4,2400.0,17.4,17.41,17.4,17.4,2400.0
2013-12-30 12:50:00,17.41,17.41,17.4,17.41,3200.0,17.41,17.41,17.4,17.41,3200.0
2013-12-30 12:55:00,17.41,17.42,17.41,17.41,18800.0,17.41,17.42,17.41,17.41,18800.0
2013-12-30 13:00:00,17.41,17.43,17.41,17.42,12000.0,17.41,17.43,17.41,17.42,12000.0
2013-12-30 13:05:00,17.42,17.43,17.42,17.43,4900.0,17.42,17.43,17.42,17.43,4900.0
2013-12-30 13:10:00,17.42,17.44,17.42,17.44,21600.0,17.42,17.44,17.42,17.44,21600.0
2013-12-30 13:15:00,17.44,17.44,17.42,17.43,11200.0,17.44,17.44,17.42,17.43,11200.0
2013-12-30 13:20:00,17.43,17.43,17.42,17.42,2900.0,17.43,17.43,17.42,17.42,2900.0
2013-12-30 13:25:00,17.42,17.43,17.42,17.43,3600.0,17.42,17.43,17.42,17.43,3600.0
2013-12-30 13:30:00,17.43,17.43,17.42,17.42,2500.0,17.43,17.43,17.42,17.42,2500.0
2013-12-30 13:35:00,17.43,17.43,17.42,17.43,5800.0,17.43,17.43,17.42,17.43,5800.0
2013-12-30 13:40:00,17.42,17.43,17.42,17.42,8700.0,17.42,17.43,17.42,17.42,8700.0
2013-12-30 13:45:00,17.42,17.43,17.42,17.43,7000.0,17.42,17.43,17.42,17.43,7000.0
2013-12-30 13:50:00,17.43,17.44,17.42,17.42,19700.0,17.43,17.44,17.42,17.42,19700.0
2013-12-30 13:55:00,17.42,17.43,17.42,17.42,3900.0,17.42,17.43,17.42,17.42,3900.0
2013-12-30 14:00:00,17.42,17.43,17.41,17.41,12500.0,17.42,17.43,17.41,17.41,12500.0
2013-12-30 14:05:00,17.42,17.42,17.41,17.42,6500.0,17.42,17.42,17.41,17.42,6500.0
2013-12-30 14:10:00,17.41,17.42,17.41,17.42,5400.0,17.41,17.42,17.41,17.42,5400.0
2013-12-30 14:15:00,17.41,17.42,17.41,17.41,4700.0,17.41,17.42,17.41,17.41,4700.0
2013-12-30 14:20:00,17.41,17.43,17.41,17.43,25800.0,17.41,17.43,17.41,17.43,25800.0
2013-12-30 14:25:00,17.43,17.44,17.42,17.44,18100.0,17.43,17.44,17.42,17.44,18100.0
2013-12-30 14:30:00,17.44,17.44,17.43,17.44,7000.0,17.44,17.44,17.43,17.44,7000.0
2013-12-30 14:35:00,17.44,17.45,17.43,17.43,16500.0,17.44,17.45,17.43,17.43,16500.0
2013-12-30 14:40:00,17.43,17.44,17.43,17.43,6400.0,17.43,17.44,17.43,17.43,6400.0
2013-12-30 14:45:00,17.43,17.44,17.42,17.43,20900.0,17.43,17.44,17.42,17.43,20900.0
2013-12-30 14:50:00,17.44,17.44,17.43,17.43,13500.0,17.44,17.44,17.43,17.43,13500.0
2013-12-30 14:55:00,17.43,17.44,17.43,17.43,12200.0,17.43,17.44,17.43,17.43,12200.0
2013-12-30 15:00:00,17.44,17.44,17.43,17.43,8200.0,17.44,17.44,17.43,17.43,8200.0
2013-12-30 15:05:00,17.43,17.44,17.43,17.43,44200.0,17.43,17.44,17.43,17.43,44200.0
2013-12-30 15:10:00,17.44,17.44,17.42,17.43,30400.0,17.44,17.44,17.42,17.43,30400.0
2013-12-30 15:15:00,17.43,17.43,17.41,17.41,14800.0,17.43,17.43,17.41,17.41,14800.0
2013-12-30 15:20:00,17.42,17.42,17.4,17.4,26800.0,17.42,17.42,17.4,17.4,26800.0
2013-12-30 15:25:00,17.4,17.41,17.4,17.4,15700.0,17.4,17.41,17.4,17.4,15700.0
2013-12-30 15:30:00,17.41,17.43,17.4,17.43,30100.0,17.41,17.43,17.4,17.43,30100.0
2013-12-30 15:35:00,17.43,17.44,17.42,17.44,25900.0,17.43,17.44,17.42,17.44,25900.0
2013-12-30 15:40:00,17.44,17.44,17.41,17.41,26800.0,17.44,17.44,17.41,17.41,26800.0
2013-12-30 15:45:00,17.41,17.42,17.4,17.4,42100.0,17.41,17.42,17.4,17.4,42100.0
2013-12-30 15:50:00,17.4,17.41,17.38,17.38,63200.0,17.4,17.41,17.38,17.38,63200.0
2013-12-30 15:55:00,17.39,17.4,17.39,17.39,110900.0,17.39,17.4,17.39,17.39,110900.0
2013-12-31 09:30:00,17.41,17.59,17.4,17.57,62600.0,17.41,17.59,17.4,17.57,62600.0
2013-12-31 09:35:00,17.57,17.59,17.48,17.48,48000.0,17.57,17.59,17.48,17.48,48000.0
2013-12-31 09:40:00,17.48,17.5,17.47,17.5,20600.0,17.48,17.5,17.47,17.5,20600.0
2013-12-31 09:45:00,17.5,17.5,17.43,17.44,43100.0,17.5,17.5,17.43,17.44,43100.0
2013-12-31 09:50:00,17.42,17.45,17.41,17.45,23700.0,17.42,17.45,17.41,17.45,23700.0
2013-12-31 09:55:00,17.45,17.51,17.45,17.48,65700.0,17.45,17.51,17.45,17.48,65700.0
2013-12-31 10:00:00,17.47,17.55,17.47,17.51,28300.0,17.47,17.55,17.47,17.51,28300.0
2013-12-31 10:05:00,17.51,17.55,17.5,17.52,32000.0,17.51,17.55,17.5,17.52,32000.0
2013-12-31 10:10:00,17.52,17.55,17.51,17.52,18000.0,17.52,17.55,17.51,17.52,18000.0
2013-12-31 10:15:00,17.51,17.52,17.46,17.51,34100.0,17.51,17.52,17.46,17.51,34100.0
2013-12-31 10:20:00,17.5,17.53,17.48,17.49,33600.0,17.5,17.53,17.48,17.49,33600.0
2013-12-31 10:25:00,17.49,17.52,17.49,17.52,8000.0,17.49,17.52,17.49,17.52,8000.0
2013-12-31 10:30:00,17.51,17.54,17.51,17.53,20900.0,17.51,17.54,17.51,17.53,20900.0
2013-12-31 10:35:00,17.54,17.54,17.49,17.5,31400.0,17.54,17.54,17.49,17.5,31400.0
2013-12-31 10:40:00,17.49,17.54,17.49,17.54,16800.0,17.49,17.54,17.49,17.54,16800.0
2013-12-31 10:45:00,17.54,17.55,17.51,17.51,28500.0,17.54,17.55,17.51,17.51,28500.0
2013-12-31 10:50:00,17.51,17.52,17.51,17.51,7600.0,17.51,17.52,17.51,17.51,7600.0
2013-12-31 10:55:00,17.52,17.55,17.51,17.54,23000.0,17.52,17.55,17.51,17.54,23000.0
2013-12-31 11:00:00,17.54,17.55,17.53,17.53,19700.0,17.54,17.55,17.53,17.53,19700.0
2013-12-31 11:05:00,17.54,17.55,17.53,17.54,111300.0,17.54,17.55,17.53,17.54,111300.0
2013-12-31 11:10:00,17.54,17.55,17.53,17.54,14800.0,17.54,17.55,17.53,17.54,14800.0
2013-12-31 11:15:00,17.53,17.55,17.53,17.55,11100.0,17.53,17.55,17.53,17.55,11100.0
2013-12-31 11:20:00,17.54,17.57,17.54,17.55,20700.0,17.54,17.57,17.54,17.55,20700.0
2013-12-31 11:25:00,17.55,17.56,17.53,17.54,15300.0,17.55,17.56,17.53,17.54,15300.0
2013-12-31 11:30:00,17.54,17.54,17.52,17.52,8800.0,17.54,17.54,17.52,17.52,8800.0
2013-12-31 11:35:00,17.52,17.53,17.51,17.52,9700.0,17.52,17.53,17.51,17.52,9700.0
2013-12-31 11:40:00,17.52,17.52,17.49,17.49,18500.0,17.52,17.52,17.49,17.49,18500.0
2013-12-31 11:45:00,17.49,17.51,17.49,17.51,6900.0,17.49,17.51,17.49,17.51,6900.0
2013-12-31 11:50:00,17.51,17.51,17.5,17.5,12000.0,17.51,17.51,17.5,17.5,12000.0
2013-12-31 11:55:00,17.49,17.5,17.46,17.47,23600.0,17.49,17.5,17.46,17.47,23600.0
2013-12-31 12:00:00,17.48,17.51,17.48,17.51,13400.0,17.48,17.51,17.48,17.51,13400.0
2013-12-31 12:05:00,17.51,17.51,17.5,17.51,11100.0,17.51,17.51,17.5,17.51,11100.0
2013-12-31 12:10:00,17.5,17.51,17.48,17.49,16300.0,17.5,17.51,17.48,17.49,16300.0
2013-12-31 12:15:00,17.49,17.5,17.46,17.46,22200.0,17.49,17.5,17.46,17.46,22200.0
2013-12-31 12:20:00,17.46,17.47,17.46,17.46,6100.0,17.46,17.47,17.46,17.46,6100.0
2013-12-31 12:25:00,17.47,17.49,17.46,17.49,6600.0,17.47,17.49,17.46,17.49,6600.0
2013-12-31 12:30:00,17.49,17.49,17.48,17.48,5700.0,17.49,17.49,17.48,17.48,5700.0
2013-12-31 12:35:00,17.49,17.49,17.46,17.48,16500.0,17.49,17.49,17.46,17.48,16500.0
2013-12-31 12:40:00,17.47,17.48,17.44,17.45,13300.0,17.47,17.48,17.44,17.45,13300.0
2013-12-31 12:45:00,17.44,17.45,17.44,17.45,13100.0,17.44,17.45,17.44,17.45,13100.0
2013-12-31 12:50:00,17.45,17.48,17.45,17.46,16700.0,17.45,17.48,17.45,17.46,16700.0
2013-12-31 12:55:00,17.45,17.46,17.43,17.45,18200.0,17.45,17.46,17.43,17.45,18200.0
2013-12-31 13:00:00,17.45,17.46,17.39,17.42,31000.0,17.45,17.46,17.39,17.42,31000.0
2013-12-31 13:05:00,17.41,17.43,17.41,17.42,3800.0,17.41,17.43,17.41,17.42,3800.0
2013-12-31 13:10:00,17.43,17.46,17.43,17.45,8200.0,17.43,17.46,17.43,17.45,8200.0
2013-12-31 13:15:00,17.44,17.46,17.44,17.45,15500.0,17.44,17.46,17.44,17.45,15500.0
2013-12-31 13:20:00,17.45,17.46,17.44,17.45,3800.0,17.45,17.46,17.44,17.45,3800.0
2013-12-31 13:25:00,17.46,17.48,17.45,17.47,14900.0,17.46,17.48,17.45,17.47,14900.0
2013-12-31 13:30:00,17.48,17.48,17.47,17.48,7100.0,17.48,17.48,17.47,17.48,7100.0
2013-12-31 13:35:00,17.48,17.48,17.47,17.48,7800.0,17.48,17.48,17.47,17.48,7800.0
2013-12-31 13:40:00,17.48,17.48,17.47,17.48,5300.0,17.48,17.48,17.47,17.48,5300.0
2013-12-31 13:45:00,17.48,17.48,17.47,17.48,6000.0,17.48,17.48,17.47,17.48,6000.0
2013-12-31 13:50:00,17.48,17.48,17.47,17.48,5800.0,17.48,17.48,17.47,17.48,5800.0
2013-12-31 13:55:00,17.48,17.48,17.47,17.47,22100.0,17.48,17.48,17.47,17.47,22100.0
2013-12-31 14:00:00,17.47,17.48,17.47,17.48,4600.0,17.47,17.48,17.47,17.48,4600.0
2013-12-31 14:05:00,17.48,17.48,17.47,17.48,4900.0,17.48,17.48,17.47,17.48,4900.0
2013-12-31 14:10:00,17.48,17.48,17.47,17.48,10800.0,17.48,17.48,17.47,17.48,10800.0
2013-12-31 14:15:00,17.48,17.48,17.47,17.48,9000.0,17.48,17.48,17.47,17.48,9000.0
2013-12-31 14:20:00,17.48,17.48,17.47,17.48,5900.0,17.48,17.48,17.47,17.48,5900.0
2013-12-31 14:25:00,17.48,17.48,17.47,17.48,7900.0,17.48,17.48,17.47,17.48,7900.0
2013-12-31 14:30:00,17.47,17.5,17.47,17.48,34900.0,17.47,17.5,17.47,17.48,34900.0
2013-12-31 14:35:00,17.48,17.49,17.44,17.44,16300.0,17.48,17.49,17.44,17.44,16300.0
2013-12-31 14:40:00,17.45,17.46,17.45,17.46,20300.0,17.45,17.46,17.45,17.46,20300.0
2013-12-31 14:45:00,17.46,17.46,17.44,17.45,16100.0,17.46,17.46,17.44,17.45,16100.0
2013-12-31 14:50:00,17.45,17.46,17.44,17.46,28600.0,17.45,17.46,17.44,17.46,28600.0
2013-12-31 14:55:00,17.45,17.46,17.44,17.45,12800.0,17.45,17.46,17.44,17.45,12800.0
2013-12-31 15:00:00,17.45,17.46,17.42,17.44,44100.0,17.45,17.46,17.42,17.44,44100.0
2013-12-31 15:05:00,17.44,17.45,17.43,17.43,27400.0,17.44,17.45,17.43,17.43,27400.0
2013-12-31 15:10:00,17.43,17.44,17.42,17.42,34400.0,17.43,17.44,17.42,17.42,34400.0
2013-12-31 15:15:00,17.42,17.43,17.41,17.42,193100.0,17.42,17.43,17.41,17.42,193100.0
2013-12-31 15:20:00,17.42,17.42,17.41,17.41,11000.0,17.42,17.42,17.41,17.41,11000.0
2013-12-31 15:25:00,17.41,17.43,17.39,17.39,36600.0,17.41,17.43,17.39,17.39,36600.0
2013-12-31 15:30:00,17.4,17.41,17.38,17.38,120700.0,17.4,17.41,17.38,17.38,120700.0
2013-12-31 15:35:00,17.39,17.4,17.36,17.37,64100.0,17.39,17.4,17.36,17.37,64100.0
2013-12-31 15:40:00,17.37,17.37,17.34,17.37,44200.0,17.37,17.37,17.34,17.37,44200.0
2013-12-31 15:45:00,17.37,17.4,17.36,17.4,49000.0,17.37,17.4,17.36,17.4,49000.0
2013-12-31 15:50:00,17.4,17.4,17.39,17.39,24400.0,17.4,17.4,17.39,17.39,24400.0
2013-12-31 15:55:00,17.39,17.4,17.35,17.36,89700.0,17.39,17.4,17.35,17.36,89700.0
2014-01-02 09:30:00,17.27,17.3,17.21,17.27,42700.0,17.27,17.3,17.21,17.27,42700.0
2014-01-02 09:35:00,17.27,17.3,17.19,17.22,27400.0,17.27,17.3,17.19,17.22,27400.0
2014-01-02 09:40:00,17.22,17.24,17.18,17.21,20500.0,17.22,17.24,17.18,17.21,20500.0
2014-01-02 09:45:00,17.21,17.27,17.2,17.24,20700.0,17.21,17.27,17.2,17.24,20700.0
2014-01-02 09:50:00,17.24,17.25,17.2,17.21,23300.0,17.24,17.25,17.2,17.21,23300.0
2014-01-02 09:55:00,17.21,17.21,17.2,17.2,27700.0,17.21,17.21,17.2,17.2,27700.0
2014-01-02 10:00:00,17.2,17.21,17.16,17.16,52800.0,17.2,17.21,17.16,17.16,52800.0
2014-01-02 10:05:00,17.16,17.25,17.15,17.25,45500.0,17.16,17.25,17.15,17.25,45500.0
2014-01-02 10:10:00,17.24,17.34,17.24,17.33,15200.0,17.24,17.34,17.24,17.33,15200.0
2014-01-02 10:15:00,17.33,17.36,17.33,17.34,34900.0,17.33,17.36,17.33,17.34,34900.0
2014-01-02 10:20:00,17.35,17.35,17.32,17.32,7900.0,17.35,17.35,17.32,17.32,7900.0
2014-01-02 10:25:00,17.32,17.36,17.32,17.36,7500.0,17.32,17.36,17.32,17.36,7500.0
2014-01-02 10:30:00,17.36,17.37,17.35,17.37,3200.0,17.36,17.37,17.35,17.37,3200.0
2014-01-02 10:35:00,17.37,17.37,17.34,17.34,11600.0,17.37,17.37,17.34,17.34,11600.0
2014-01-02 10:40:00,17.35,17.42,17.35,17.41,23600.0,17.35,17.42,17.35,17.41,23600.0
2014-01-02 10:45:00,17.4,17.4,17.39,17.4,2000.0,17.4,17.4,17.39,17.4,2000.0
2014-01-02 10:50:00,17.39,17.4,17.37,17.38,12700.0,17.39,17.4,17.37,17.38,12700.0
2014-01-02 10:55:00,17.38,17.42,17.37,17.42,8500.0,17.38,17.42,17.37,17.42,8500.0
2014-01-02 11:00:00,17.42,17.42,17.38,17.41,8100.0,17.42,17.42,17.38,17.41,8100.0
2014-01-02 11:05:00,17.41,17.44,17.41,17.43,12600.0,17.41,17.44,17.41,17.43,12600.0
2014-01-02 11:10:00,17.43,17.43,17.42,17.43,2800.0,17.43,17.43,17.42,17.43,2800.0
2014-01-02 11:15:00,17.42,17.44,17.41,17.42,13700.0,17.42,17.44,17.41,17.42,13700.0
2014-01-02 11:20:00,17.41,17.42,17.39,17.39,6000.0,17.41,17.42,17.39,17.39,6000.0
2014-01-02 11:25:00,17.4,17.41,17.39,17.41,4600.0,17.4,17.41,17.39,17.41,4600.0
2014-01-02 11:30:00,17.41,17.41,17.39,17.39,9400.0,17.41,17.41,17.39,17.39,9400.0
2014-01-02 11:35:00,17.4,17.41,17.4,17.41,4200.0,17.4,17.41,17.4,17.41,4200.0
2014-01-02 11:40:00,17.41,17.44,17.39,17.43,14900.0,17.41,17.44,17.39,17.43,14900.0
2014-01-02 11:45:00,17.42,17.43,17.38,17.39,6300.0,17.42,17.43,17.38,17.39,6300.0
2014-01-02 11:50:00,17.38,17.4,17.37,17.4,11400.0,17.38,17.4,17.37,17.4,11400.0
2014-01-02 11:55:00,17.39,17.39,17.36,17.38,6400.0,17.39,17.39,17.36,17.38,6400.0
2014-01-02 12:00:00,17.38,17.39,17.37,17.39,1600.0,17.38,17.39,17.37,17.39,1600.0
2014-01-02 12:05:00,17.4,17.41,17.39,17.39,8300.0,17.4,17.41,17.39,17.39,8300.0
2014-01-02 12:10:00,17.4,17.41,17.39,17.41,5500.0,17.4,17.41,17.39,17.41,5500.0
2014-01-02 12:15:00,17.41,17.41,17.4,17.41,5200.0,17.41,17.41,17.4,17.41,5200.0
2014-01-02 12:20:00,17.41,17.43,17.4,17.43,2900.0,17.41,17.43,17.4,17.43,2900.0
2014-01-02 12:25:00,17.43,17.43,17.4,17.4,7900.0,17.43,17.43,17.4,17.4,7900.0
2014-01-02 12:30:00,17.41,17.41,17.39,17.41,5400.0,17.41,17.41,17.39,17.41,5400.0
2014-01-02 12:35:00,17.4,17.41,17.4,17.41,2600.0,17.4,17.41,17.4,17.41,2600.0
2014-01-02 12:40:00,17.4,17.41,17.37,17.37,7100.0,17.4,17.41,17.37,17.37,7100.0
2014-01-02 12:45:00,17.37,17.39,17.36,17.38,7800.0,17.37,17.39,17.36,17.38,7800.0
2014-01-02 12:50:00,17.39,17.41,17.38,17.41,10000.0,17.39,17.41,17.38,17.41,10000.0
2014-01-02 12:55:00,17.41,17.41,17.37,17.4,9200.0,17.41,17.41,17.37,17.4,9200.0
2014-01-02 13:00:00,17.4,17.43,17.39,17.42,8300.0,17.4,17.43,17.39,17.42,8300.0
2014-01-02 13:05:00,17.43,17.43,17.42,17.42,3400.0,17.43,17.43,17.42,17.42,3400.0
2014-01-02 13:10:00,17.43,17.43,17.41,17.42,8300.0,17.43,17.43,17.41,17.42,8300.0
2014-01-02 13:15:00,17.42,17.42,17.41,17.41,4200.0,17.42,17.42,17.41,17.41,4200.0
2014-01-02 13:20:00,17.4,17.42,17.4,17.41,11200.0,17.4,17.42,17.4,17.41,11200.0
2014-01-02 13:25:00,17.4,17.41,17.39,17.41,8300.0,17.4,17.41,17.39,17.41,8300.0
2014-01-02 13:30:00,17.41,17.41,17.38,17.41,8300.0,17.41,17.41,17.38,17.41,8300.0
2014-01-02 13:35:00,17.41,17.42,17.4,17.42,5500.0,17.41,17.42,17.4,17.42,5500.0
2014-01-02 13:40:00,17.42,17.42,17.41,17.41,5900.0,17.42,17.42,17.41,17.41,5900.0
2014-01-02 13:45:00,17.41,17.43,17.41,17.42,11300.0,17.41,17.43,17.41,17.42,11300.0
2014-01-02 13:50:00,17.42,17.42,17.41,17.41,5800.0,17.42,17.42,17.41,17.41,5800.0
2014-01-02 13:55:00,17.41,17.43,17.41,17.42,6000.0,17.41,17.43,17.41,17.42,6000.0
2014-01-02 14:00:00,17.43,17.45,17.43,17.43,18900.0,17.43,17.45,17.43,17.43,18900.0
2014-01-02 14:05:00,17.43,17.46,17.43,17.46,8500.0,17.43,17.46,17.43,17.46,8500.0
2014-01-02 14:10:00,17.46,17.48,17.45,17.46,12800.0,17.46,17.48,17.45,17.46,12800.0
2014-01-02 14:15:00,17.46,17.47,17.41,17.42,13500.0,17.46,17.47,17.41,17.42,13500.0
2014-01-02 14:20:00,17.41,17.42,17.4,17.4,9100.0,17.41,17.42,17.4,17.4,9100.0
2014-01-02 14:25:00,17.41,17.42,17.4,17.41,6200.0,17.41,17.42,17.4,17.41,6200.0
2014-01-02 14:30:00,17.42,17.44,17.41,17.44,5200.0,17.42,17.44,17.41,17.44,5200.0
2014-01-02 14:35:00,17.43,17.44,17.43,17.44,2300.0,17.43,17.44,17.43,17.44,2300.0
2014-01-02 14:40:00,17.43,17.46,17.43,17.45,6000.0,17.43,17.46,17.43,17.45,6000.0
2014-01-02 14:45:00,17.45,17.46,17.45,17.45,6900.0,17.45,17.46,17.45,17.45,6900.0
2014-01-02 14:50:00,17.46,17.46,17.44,17.44,10800.0,17.46,17.46,17.44,17.44,10800.0
2014-01-02 14:55:00,17.44,17.44,17.43,17.43,5100.0,17.44,17.44,17.43,17.43,5100.0
2014-01-02 15:00:00,17.43,17.46,17.43,17.46,9800.0,17.43,17.46,17.43,17.46,9800.0
2014-01-02 15:05:00,17.45,17.48,17.45,17.48,13600.0,17.45,17.48,17.45,17.48,13600.0
2014-01-02 15:10:00,17.47,17.5,17.47,17.5,5400.0,17.47,17.5,17.47,17.5,5400.0
2014-01-02 15:15:00,17.5,17.51,17.49,17.5,7600.0,17.5,17.51,17.49,17.5,7600.0
2014-01-02 15:20:00,17.5,17.52,17.5,17.51,6400.0,17.5,17.52,17.5,17.51,6400.0
2014-01-02 15:25:00,17.51,17.52,17.51,17.51,8200.0,17.51,17.52,17.51,17.51,8200.0
2014-01-02 15:30:00,17.51,17.52,17.51,17.51,14800.0,17.51,17.52,17.51,17.51,14800.0
2014-01-02 15:35:00,17.51,17.52,17.5,17.5,14000.0,17.51,17.52,17.5,17.5,14000.0
2014-01-02 15:40:00,17.51,17.51,17.5,17.51,12000.0,17.51,17.51,17.5,17.51,12000.0
2014-01-02 15:45:00,17.5,17.53,17.5,17.53,18500.0,17.5,17.53,17.5,17.53,18500.0
2014-01-02 15:50:00,17.53,17.53,17.52,17.53,23300.0,17.53,17.53,17.52,17.53,23300.0
2014-01-02 15:55:00,17.53,17.54,17.53,17.54,83600.0,17.53,17.54,17.53,17.54,83600.0
2014-01-03 09:30:00,17.5,17.65,17.4,17.63,39400.0,17.5,17.65,17.4,17.63,39400.0
2014-01-03 09:35:00,17.62,17.7,17.62,17.68,25400.0,17.62,17.7,17.62,17.68,25400.0
2014-01-03 09:40:00,17.69,17.7,17.66,17.66,11600.0,17.69,17.7,17.66,17.66,11600.0
2014-01-03 09:45:00,17.66,17.69,17.65,17.66,11600.0,17.66,17.69,17.65,17.66,11600.0
2014-01-03 09:50:00,17.66,17.69,17.66,17.69,10100.0,17.66,17.69,17.66,17.69,10100.0
2014-01-03 09:55:00,17.69,17.75,17.69,17.73,16200.0,17.69,17.75,17.69,17.73,16200.0
2014-01-03 10:00:00,17.72,17.72,17.68,17.68,18000.0,17.72,17.72,17.68,17.68,18000.0
2014-01-03 10:05:00,17.68,17.68,17.63,17.64,12600.0,17.68,17.68,17.63,17.64,12600.0
2014-01-03 10:10:00,17.64,17.67,17.62,17.66,22900.0,17.64,17.67,17.62,17.66,22900.0
2014-01-03 10:15:00,17.67,17.67,17.64,17.66,4200.0,17.67,17.67,17.64,17.66,4200.0
2014-01-03 10:20:00,17.66,17.69,17.65,17.69,11100.0,17.66,17.69,17.65,17.69,11100.0
2014-01-03 10:25:00,17.68,17.69,17.68,17.68,4300.0,17.68,17.69,17.68,17.68,4300.0
2014-01-03 10:30:00,17.68,17.71,17.65,17.7,8100.0,17.68,17.71,17.65,17.7,8100.0
2014-01-03 10:35:00,17.7,17.7,17.69,17.69,2900.0,17.7,17.7,17.69,17.69,2900.0
2014-01-03 10:40:00,17.69,17.71,17.69,17.7,8400.0,17.69,17.71,17.69,17.7,8400.0
2014-01-03 10:45:00,17.69,17.69,17.65,17.65,10800.0,17.69,17.69,17.65,17.65,10800.0
2014-01-03 10:50:00,17.65,17.69,17.65,17.68,17700.0,17.65,17.69,17.65,17.68,17700.0
2014-01-03 10:55:00,17.68,17.71,17.68,17.71,8500.0,17.68,17.71,17.68,17.71,8500.0
2014-01-03 11:00:00,17.7,17.71,17.69,17.69,7300.0,17.7,17.71,17.69,17.69,7300.0
2014-01-03 11:05:00,17.69,17.72,17.68,17.71,13200.0,17.69,17.72,17.68,17.71,13200.0
2014-01-03 11:10:00,17.71,17.72,17.65,17.67,15400.0,17.71,17.72,17.65,17.67,15400.0
2014-01-03 11:15:00,17.67,17.7,17.67,17.7,22600.0,17.67,17.7,17.67,17.7,22600.0
2014-01-03 11:20:00,17.7,17.71,17.7,17.71,8600.0,17.7,17.71,17.7,17.71,8600.0
2014-01-03 11:25:00,17.71,17.71,17.67,17.68,17200.0,17.71,17.71,17.67,17.68,17200.0
2014-01-03 11:30:00,17.68,17.69,17.68,17.69,8900.0,17.68,17.69,17.68,17.69,8900.0
2014-01-03 11:35:00,17.68,17.7,17.68,17.7,6100.0,17.68,17.7,17.68,17.7,6100.0
2014-01-03 11:40:00,17.7,17.7,17.68,17.68,3700.0,17.7,17.7,17.68,17.68,3700.0
2014-01-03 11:45:00,17.67,17.67,17.64,17.64,10000.0,17.67,17.67,17.64,17.64,10000.0
2014-01-03 11:50:00,17.64,17.65,17.63,17.64,3900.0,17.64,17.65,17.63,17.64,3900.0
2014-01-03 11:55:00,17.64,17.64,17.62,17.62,8100.0,17.64,17.64,17.62,17.62,8100.0
2014-01-03 12:00:00,17.62,17.63,17.62,17.62,4100.0,17.62,17.63,17.62,17.62,4100.0
2014-01-03 12:05:00,17.63,17.64,17.6,17.64,25500.0,17.63,17.64,17.6,17.64,25500.0
2014-01-03 12:10:00,17.64,17.65,17.64,17.65,3000.0,17.64,17.65,17.64,17.65,3000.0
2014-01-03 12:15:00,17.66,17.67,17.65,17.67,3700.0,17.66,17.67,17.65,17.67,3700.0
2014-01-03 12:20:00,17.67,17.67,17.65,17.66,5100.0,17.67,17.67,17.65,17.66,5100.0
2014-01-03 12:25:00,17.66,17.68,17.66,17.67,7400.0,17.66,17.68,17.66,17.67,7400.0
2014-01-03 12:30:00,17.66,17.68,17.66,17.67,11400.0,17.66,17.68,17.66,17.67,11400.0
2014-01-03 12:35:00,17.67,17.7,17.66,17.68,8000.0,17.67,17.7,17.66,17.68,8000.0
2014-01-03 12:40:00,17.68,17.69,17.67,17.67,6600.0,17.68,17.69,17.67,17.67,6600.0
2014-01-03 12:45:00,17.66,17.68,17.65,17.68,4500.0,17.66,17.68,17.65,17.68,4500.0
2014-01-03 12:50:00,17.67,17.67,17.65,17.65,10400.0,17.67,17.67,17.65,17.65,10400.0
2014-01-03 12:55:00,17.65,17.66,17.63,17.64,6200.0,17.65,17.66,17.63,17.64,6200.0
2014-01-03 13:00:00,17.64,17.64,17.61,17.61,10700.0,17.64,17.64,17.61,17.61,10700.0
2014-01-03 13:05:00,17.61,17.61,17.58,17.58,16000.0,17.61,17.61,17.58,17.58,16000.0
2014-01-03 13:10:00,17.57,17.58,17.57,17.58,3900.0,17.57,17.58,17.57,17.58,3900.0
2014-01-03 13:15:00,17.57,17.58,17.57,17.57,5300.0,17.57,17.58,17.57,17.57,5300.0
2014-01-03 13:20:00,17.57,17.58,17.57,17.58,4400.0,17.57,17.58,17.57,17.58,4400.0
2014-01-03 13:25:00,17.58,17.58,17.55,17.57,6700.0,17.58,17.58,17.55,17.57,6700.0
2014-01-03 13:30:00,17.56,17.56,17.55,17.56,2100.0,17.56,17.56,17.55,17.56,2100.0
2014-01-03 13:35:00,17.56,17.58,17.54,17.57,17500.0,17.56,17.58,17.54,17.57,17500.0
2014-01-03 13:40:00,17.57,17.57,17.54,17.56,7900.0,17.57,17.57,17.54,17.56,7900.0
2014-01-03 13:45:00,17.56,17.56,17.55,17.55,3300.0,17.56,17.56,17.55,17.55,3300.0
2014-01-03 13:50:00,17.55,17.56,17.55,17.55,2300.0,17.55,17.56,17.55,17.55,2300.0
2014-01-03 13:55:00,17.55,17.56,17.55,17.56,1700.0,17.55,17.56,17.55,17.56,1700.0
2014-01-03 14:00:00,17.56,17.57,17.55,17.57,15400.0,17.56,17.57,17.55,17.57,15400.0
2014-01-03 14:05:00,17.58,17.58,17.56,17.56,8800.0,17.58,17.58,17.56,17.56,8800.0
2014-01-03 14:10:00,17.56,17.57,17.55,17.57,5800.0,17.56,17.57,17.55,17.57,5800.0
2014-01-03 14:15:00,17.57,17.58,17.56,17.56,6300.0,17.57,17.58,17.56,17.56,6300.0
2014-01-03 14:20:00,17.56,17.56,17.54,17.55,6200.0,17.56,17.56,17.54,17.55,6200.0
2014-01-03 14:25:00,17.55,17.56,17.54,17.54,3600.0,17.55,17.56,17.54,17.54,3600.0
2014-01-03 14:30:00,17.54,17.56,17.54,17.55,5800.0,17.54,17.56,17.54,17.55,5800.0
2014-01-03 14:35:00,17.54,17.57,17.54,17.55,6700.0,17.54,17.57,17.54,17.55,6700.0
2014-01-03 14:40:00,17.56,17.56,17.55,17.55,4000.0,17.56,17.56,17.55,17.55,4000.0
2014-01-03 14:45:00,17.55,17.61,17.55,17.61,23700.0,17.55,17.61,17.55,17.61,23700.0
2014-01-03 14:50:00,17.62,17.63,17.6,17.61,7400.0,17.62,17.63,17.6,17.61,7400.0
2014-01-03 14:55:00,17.6,17.61,17.6,17.6,3900.0,17.6,17.61,17.6,17.6,3900.0
2014-01-03 15:00:00,17.6,17.6,17.58,17.59,6100.0,17.6,17.6,17.58,17.59,6100.0
2014-01-03 15:05:00,17.59,17.61,17.59,17.6,10700.0,17.59,17.61,17.59,17.6,10700.0
2014-01-03 15:10:00,17.6,17.65,17.6,17.64,15200.0,17.6,17.65,17.6,17.64,15200.0
2014-01-03 15:15:00,17.63,17.64,17.62,17.62,11500.0,17.63,17.64,17.62,17.62,11500.0
2014-01-03 15:20:00,17.62,17.62,17.61,17.61,6300.0,17.62,17.62,17.61,17.61,6300.0
2014-01-03 15:25:00,17.61,17.64,17.61,17.64,15000.0,17.61,17.64,17.61,17.64,15000.0
2014-01-03 15:30:00,17.64,17.65,17.63,17.63,17000.0,17.64,17.65,17.63,17.63,17000.0
2014-01-03 15:35:00,17.63,17.64,17.62,17.62,8700.0,17.63,17.64,17.62,17.62,8700.0
2014-01-03 15:40:00,17.62,17.63,17.61,17.62,14600.0,17.62,17.63,17.61,17.62,14600.0
2014-01-03 15:45:00,17.62,17.65,17.61,17.65,28700.0,17.62,17.65,17.61,17.65,28700.0
2014-01-03 15:50:00,17.64,17.65,17.64,17.64,42600.0,17.64,17.65,17.64,17.64,42600.0
2014-01-03 15:55:00,17.64,17.65,17.61,17.63,80500.0,17.64,17.65,17.61,17.63,80500.0
2014-01-06 09:30:00,17.67,17.74,17.67,17.71,18800.0,17.67,17.74,17.67,17.71,18800.0
2014-01-06 09:35:00,17.69,17.75,17.66,17.71,17600.0,17.69,17.75,17.66,17.71,17600.0
2014-01-06 09:40:00,17.7,17.7,17.64,17.65,17800.0,17.7,17.7,17.64,17.65,17800.0
2014-01-06 09:45:00,17.65,17.66,17.62,17.66,6800.0,17.65,17.66,17.62,17.66,6800.0
2014-01-06 09:50:00,17.65,17.67,17.63,17.66,13100.0,17.65,17.67,17.63,17.66,13100.0
2014-01-06 09:55:00,17.67,17.71,17.66,17.7,10700.0,17.67,17.71,17.66,17.7,10700.0
2014-01-06 10:00:00,17.71,17.71,17.67,17.7,17900.0,17.71,17.71,17.67,17.7,17900.0
2014-01-06 10:05:00,17.69,17.69,17.67,17.67,3400.0,17.69,17.69,17.67,17.67,3400.0
2014-01-06 10:10:00,17.66,17.71,17.65,17.69,17300.0,17.66,17.71,17.65,17.69,17300.0
2014-01-06 10:15:00,17.68,17.7,17.67,17.7,8700.0,17.68,17.7,17.67,17.7,8700.0
2014-01-06 10:20:00,17.69,17.69,17.67,17.68,4300.0,17.69,17.69,17.67,17.68,4300.0
2014-01-06 10:25:00,17.68,17.69,17.64,17.64,9100.0,17.68,17.69,17.64,17.64,9100.0
2014-01-06 10:30:00,17.64,17.64,17.59,17.59,11600.0,17.64,17.64,17.59,17.59,11600.0
2014-01-06 10:35:00,17.59,17.61,17.58,17.58,7900.0,17.59,17.61,17.58,17.58,7900.0
2014-01-06 10:40:00,17.58,17.6,17.57,17.58,9000.0,17.58,17.6,17.57,17.58,9000.0
2014-01-06 10:45:00,17.59,17.59,17.54,17.54,10400.0,17.59,17.59,17.54,17.54,10400.0
2014-01-06 10:50:00,17.54,17.55,17.54,17.55,3200.0,17.54,17.55,17.54,17.55,3200.0
2014-01-06 10:55:00,17.54,17.55,17.48,17.51,17800.0,17.54,17.55,17.48,17.51,17800.0
2014-01-06 11:00:00,17.52,17.54,17.52,17.52,15600.0,17.52,17.54,17.52,17.52,15600.0
2014-01-06 11:05:00,17.53,17.53,17.5,17.53,26400.0,17.53,17.53,17.5,17.53,26400.0
2014-01-06 11:10:00,17.54,17.54,17.51,17.52,5400.0,17.54,17.54,17.51,17.52,5400.0
2014-01-06 11:15:00,17.51,17.51,17.49,17.5,11800.0,17.51,17.51,17.49,17.5,11800.0
2014-01-06 11:20:00,17.5,17.5,17.44,17.44,19300.0,17.5,17.5,17.44,17.44,19300.0
2014-01-06 11:25:00,17.45,17.46,17.44,17.46,7500.0,17.45,17.46,17.44,17.46,7500.0
2014-01-06 11:30:00,17.46,17.46,17.44,17.45,6700.0,17.46,17.46,17.44,17.45,6700.0
2014-01-06 11:35:00,17.45,17.45,17.42,17.44,6700.0,17.45,17.45,17.42,17.44,6700.0
2014-01-06 11:40:00,17.45,17.45,17.43,17.44,3300.0,17.45,17.45,17.43,17.44,3300.0
2014-01-06 11:45:00,17.44,17.45,17.43,17.45,16900.0,17.44,17.45,17.43,17.45,16900.0
2014-01-06 11:50:00,17.45,17.46,17.45,17.45,7000.0,17.45,17.46,17.45,17.45,7000.0
2014-01-06 11:55:00,17.46,17.47,17.45,17.46,10100.0,17.46,17.47,17.45,17.46,10100.0
2014-01-06 12:00:00,17.47,17.47,17.45,17.46,5000.0,17.47,17.47,17.45,17.46,5000.0
2014-01-06 12:05:00,17.46,17.52,17.46,17.52,39100.0,17.46,17.52,17.46,17.52,39100.0
2014-01-06 12:10:00,17.52,17.57,17.52,17.57,16000.0,17.52,17.57,17.52,17.57,16000.0
2014-01-06 12:15:00,17.57,17.59,17.56,17.59,16500.0,17.57,17.59,17.56,17.59,16500.0
2014-01-06 12:20:00,17.59,17.59,17.57,17.58,12900.0,17.59,17.59,17.57,17.58,12900.0
2014-01-06 12:25:00,17.58,17.6,17.57,17.59,10100.0,17.58,17.6,17.57,17.59,10100.0
2014-01-06 12:30:00,17.58,17.6,17.56,17.59,11000.0,17.58,17.6,17.56,17.59,11000.0
2014-01-06 12:35:00,17.59,17.59,17.57,17.58,10100.0,17.59,17.59,17.57,17.58,10100.0
2014-01-06 12:40:00,17.57,17.58,17.57,17.57,5300.0,17.57,17.58,17.57,17.57,5300.0
2014-01-06 12:45:00,17.57,17.58,17.56,17.57,14500.0,17.57,17.58,17.56,17.57,14500.0
2014-01-06 12:50:00,17.56,17.62,17.56,17.62,18900.0,17.56,17.62,17.56,17.62,18900.0
2014-01-06 12:55:00,17.61,17.63,17.61,17.62,3700.0,17.61,17.63,17.61,17.62,3700.0
2014-01-06 13:00:00,17.62,17.62,17.59,17.6,7400.0,17.62,17.62,17.59,17.6,7400.0
2014-01-06 13:05:00,17.59,17.59,17.55,17.55,8200.0,17.59,17.59,17.55,17.55,8200.0
2014-01-06 13:10:00,17.55,17.56,17.54,17.54,3900.0,17.55,17.56,17.54,17.54,3900.0
2014-01-06 13:15:00,17.54,17.58,17.54,17.58,18000.0,17.54,17.58,17.54,17.58,18000.0
2014-01-06 13:20:00,17.58,17.6,17.58,17.59,6700.0,17.58,17.6,17.58,17.59,6700.0
2014-01-06 13:25:00,17.59,17.59,17.57,17.57,3200.0,17.59,17.59,17.57,17.57,3200.0
2014-01-06 13:30:00,17.56,17.56,17.55,17.55,2800.0,17.56,17.56,17.55,17.55,2800.0
2014-01-06 13:35:00,17.55,17.55,17.54,17.55,3900.0,17.55,17.55,17.54,17.55,3900.0
2014-01-06 13:40:00,17.55,17.56,17.54,17.55,7000.0,17.55,17.56,17.54,17.55,7000.0
2014-01-06 13:45:00,17.54,17.59,17.54,17.57,12700.0,17.54,17.59,17.54,17.57,12700.0
2014-01-06 13:50:00,17.56,17.64,17.56,17.63,22300.0,17.56,17.64,17.56,17.63,22300.0
2014-01-06 13:55:00,17.63,17.64,17.61,17.62,8000.0,17.63,17.64,17.61,17.62,8000.0
2014-01-06 14:00:00,17.62,17.62,17.61,17.61,700.0,17.62,17.62,17.61,17.61,700.0
2014-01-06 14:05:00,17.62,17.62,17.61,17.62,2700.0,17.62,17.62,17.61,17.62,2700.0
2014-01-06 14:10:00,17.62,17.65,17.62,17.64,28800.0,17.62,17.65,17.62,17.64,28800.0
2014-01-06 14:15:00,17.64,17.65,17.61,17.62,8300.0,17.64,17.65,17.61,17.62,8300.0
2014-01-06 14:20:00,17.62,17.64,17.61,17.62,11300.0,17.62,17.64,17.61,17.62,11300.0
2014-01-06 14:25:00,17.61,17.62,17.61,17.62,7700.0,17.61,17.62,17.61,17.62,7700.0
2014-01-06 14:30:00,17.62,17.62,17.61,17.62,13300.0,17.62,17.62,17.61,17.62,13300.0
2014-01-06 14:35:00,17.62,17.62,17.6,17.6,6200.0,17.62,17.62,17.6,17.6,6200.0
2014-01-06 14:40:00,17.61,17.61,17.6,17.61,12800.0,17.61,17.61,17.6,17.61,12800.0
2014-01-06 14:45:00,17.61,17.64,17.61,17.63,16000.0,17.61,17.64,17.61,17.63,16000.0
2014-01-06 14:50:00,17.62,17.63,17.61,17.61,7800.0,17.62,17.63,17.61,17.61,7800.0
2014-01-06 14:55:00,17.6,17.61,17.6,17.61,5800.0,17.6,17.61,17.6,17.61,5800.0
2014-01-06 15:00:00,17.61,17.61,17.6,17.61,15900.0,17.61,17.61,17.6,17.61,15900.0
2014-01-06 15:05:00,17.61,17.64,17.6,17.64,35600.0,17.61,17.64,17.6,17.64,35600.0
2014-01-06 15:10:00,17.63,17.64,17.62,17.63,16100.0,17.63,17.64,17.62,17.63,16100.0
2014-01-06 15:15:00,17.62,17.62,17.61,17.62,6900.0,17.62,17.62,17.61,17.62,6900.0
2014-01-06 15:20:00,17.61,17.62,17.6,17.6,10700.0,17.61,17.62,17.6,17.6,10700.0
2014-01-06 15:25:00,17.61,17.61,17.6,17.61,12700.0,17.61,17.61,17.6,17.61,12700.0
2014-01-06 15:30:00,17.6,17.61,17.58,17.61,35800.0,17.6,17.61,17.58,17.61,35800.0
2014-01-06 15:35:00,17.61,17.64,17.6,17.63,32700.0,17.61,17.64,17.6,17.63,32700.0
2014-01-06 15:40:00,17.63,17.63,17.62,17.63,16100.0,17.63,17.63,17.62,17.63,16100.0
2014-01-06 15:45:00,17.63,17.64,17.61,17.62,41500.0,17.63,17.64,17.61,17.62,41500.0
2014-01-06 15:50:00,17.61,17.63,17.61,17.61,37100.0,17.61,17.63,17.61,17.61,37100.0
2014-01-06 15:55:00,17.61,17.62,17.59,17.6,67500.0,17.61,17.62,17.59,17.6,67500.0
2014-01-07 09:30:00,17.64,17.68,17.52,17.63,65900.0,17.64,17.68,17.52,17.63,65900.0
2014-01-07 09:35:00,17.61,17.66,17.59,17.66,12200.0,17.61,17.66,17.59,17.66,12200.0
2014-01-07 09:40:00,17.68,17.7,17.66,17.68,13700.0,17.68,17.7,17.66,17.68,13700.0
2014-01-07 09:45:00,17.69,17.7,17.66,17.69,16700.0,17.69,17.7,17.66,17.69,16700.0
2014-01-07 09:50:00,17.7,17.75,17.7,17.75,25900.0,17.7,17.75,17.7,17.75,25900.0
2014-01-07 09:55:00,17.76,17.78,17.73,17.73,31700.0,17.76,17.78,17.73,17.73,31700.0
2014-01-07 10:00:00,17.73,17.83,17.73,17.83,23700.0,17.73,17.83,17.73,17.83,23700.0
2014-01-07 10:05:00,17.83,17.9,17.82,17.89,43800.0,17.83,17.9,17.82,17.89,43800.0
2014-01-07 10:10:00,17.89,17.89,17.86,17.86,18400.0,17.89,17.89,17.86,17.86,18400.0
2014-01-07 10:15:00,17.85,17.86,17.82,17.86,19000.0,17.85,17.86,17.82,17.86,19000.0
2014-01-07 10:20:00,17.86,17.9,17.84,17.88,17200.0,17.86,17.9,17.84,17.88,17200.0
2014-01-07 10:25:00,17.88,17.88,17.84,17.87,15300.0,17.88,17.88,17.84,17.87,15300.0
2014-01-07 10:30:00,17.88,17.94,17.88,17.92,64200.0,17.88,17.94,17.88,17.92,64200.0
2014-01-07 10:35:00,17.92,17.92,17.85,17.85,38500.0,17.92,17.92,17.85,17.85,38500.0
2014-01-07 10:40:00,17.85,17.88,17.85,17.86,28500.0,17.85,17.88,17.85,17.86,28500.0
2014-01-07 10:45:00,17.87,17.87,17.84,17.85,15100.0,17.87,17.87,17.84,17.85,15100.0
2014-01-07 10:50:00,17.84,17.85,17.84,17.84,11000.0,17.84,17.85,17.84,17.84,11000.0
2014-01-07 10:55:00,17.84,17.85,17.82,17.82,21100.0,17.84,17.85,17.82,17.82,21100.0
2014-01-07 11:00:00,17.83,17.84,17.82,17.82,9800.0,17.83,17.84,17.82,17.82,9800.0
2014-01-07 11:05:00,17.82,17.85,17.82,17.85,16100.0,17.82,17.85,17.82,17.85,16100.0
2014-01-07 11:10:00,17.85,17.86,17.84,17.86,14300.0,17.85,17.86,17.84,17.86,14300.0
2014-01-07 11:15:00,17.86,17.88,17.85,17.88,17900.0,17.86,17.88,17.85,17.88,17900.0
2014-01-07 11:20:00,17.87,17.87,17.85,17.86,36800.0,17.87,17.87,17.85,17.86,36800.0
2014-01-07 11:25:00,17.86,17.88,17.84,17.88,10500.0,17.86,17.88,17.84,17.88,10500.0
2014-01-07 11:30:00,17.87,17.9,17.86,17.9,24400.0,17.87,17.9,17.86,17.9,24400.0
2014-01-07 11:35:00,17.9,17.9,17.88,17.89,8000.0,17.9,17.9,17.88,17.89,8000.0
2014-01-07 11:40:00,17.89,17.89,17.89,17.89,3000.0,17.89,17.89,17.89,17.89,3000.0
2014-01-07 11:45:00,17.89,17.89,17.88,17.89,3900.0,17.89,17.89,17.88,17.89,3900.0
2014-01-07 11:50:00,17.88,17.91,17.88,17.9,22100.0,17.88,17.91,17.88,17.9,22100.0
2014-01-07 11:55:00,17.9,17.91,17.9,17.9,3800.0,17.9,17.91,17.9,17.9,3800.0
2014-01-07 12:00:00,17.9,17.91,17.9,17.9,2700.0,17.9,17.91,17.9,17.9,2700.0
2014-01-07 12:05:00,17.91,17.91,17.9,17.9,8700.0,17.91,17.91,17.9,17.9,8700.0
2014-01-07 12:10:00,17.9,17.9,17.89,17.9,24800.0,17.9,17.9,17.89,17.9,24800.0
2014-01-07 12:15:00,17.9,17.93,17.89,17.93,17500.0,17.9,17.93,17.89,17.93,17500.0
2014-01-07 12:20:00,17.93,17.95,17.93,17.95,29400.0,17.93,17.95,17.93,17.95,29400.0
2014-01-07 12:25:00,17.95,17.96,17.94,17.96,12600.0,17.95,17.96,17.94,17.96,12600.0
2014-01-07 12:30:00,17.96,17.99,17.96,17.98,24100.0,17.96,17.99,17.96,17.98,24100.0
2014-01-07 12:35:00,17.98,18.0,17.98,17.99,16700.0,17.98,18.0,17.98,17.99,16700.0
2014-01-07 12:40:00,17.98,18.0,17.98,18.0,23100.0,17.98,18.0,17.98,18.0,23100.0
2014-01-07 12:45:00,17.99,18.0,17.99,17.99,15700.0,17.99,18.0,17.99,17.99,15700.0
2014-01-07 12:50:00,18.0,18.13,18.0,18.11,160200.0,18.0,18.13,18.0,18.11,160200.0
2014-01-07 12:55:00,18.12,18.13,18.12,18.12,32800.0,18.12,18.13,18.12,18.12,32800.0
2014-01-07 13:00:00,18.12,18.13,18.12,18.13,15600.0,18.12,18.13,18.12,18.13,15600.0
2014-01-07 13:05:00,18.12,18.15,18.12,18.14,19800.0,18.12,18.15,18.12,18.14,19800.0
2014-01-07 13:10:00,18.14,18.17,18.13,18.17,51100.0,18.14,18.17,18.13,18.17,51100.0
2014-01-07 13:15:00,18.17,18.21,18.15,18.21,57200.0,18.17,18.21,18.15,18.21,57200.0
2014-01-07 13:20:00,18.21,18.27,18.21,18.25,61300.0,18.21,18.27,18.21,18.25,61300.0
2014-01-07 13:25:00,18.26,18.26,18.17,18.17,41300.0,18.26,18.26,18.17,18.17,41300.0
2014-01-07 13:30:00,18.18,18.21,18.16,18.21,48400.0,18.18,18.21,18.16,18.21,48400.0
2014-01-07 13:35:00,18.21,18.22,18.17,18.17,29000.0,18.21,18.22,18.17,18.17,29000.0
2014-01-07 13:40:00,18.17,18.18,18.17,18.17,9000.0,18.17,18.18,18.17,18.17,9000.0
2014-01-07 13:45:00,18.17,18.18,18.12,18.12,31900.0,18.17,18.18,18.12,18.12,31900.0
2014-01-07 13:50:00,18.12,18.12,18.06,18.07,23000.0,18.12,18.12,18.06,18.07,23000.0
2014-01-07 13:55:00,18.06,18.11,18.06,18.11,18500.0,18.06,18.11,18.06,18.11,18500.0
2014-01-07 14:00:00,18.11,18.11,18.07,18.1,34300.0,18.11,18.11,18.07,18.1,34300.0
2014-01-07 14:05:00,18.11,18.11,18.05,18.05,12200.0,18.11,18.11,18.05,18.05,12200.0
2014-01-07 14:10:00,18.05,18.05,18.02,18.05,23100.0,18.05,18.05,18.02,18.05,23100.0
2014-01-07 14:15:00,18.04,18.04,18.03,18.03,4200.0,18.04,18.04,18.03,18.03,4200.0
2014-01-07 14:20:00,18.04,18.07,18.03,18.06,17100.0,18.04,18.07,18.03,18.06,17100.0
2014-01-07 14:25:00,18.05,18.1,18.05,18.06,14700.0,18.05,18.1,18.05,18.06,14700.0
2014-01-07 14:30:00,18.06,18.08,18.06,18.08,11400.0,18.06,18.08,18.06,18.08,11400.0
2014-01-07 14:35:00,18.08,18.11,18.07,18.1,26000.0,18.08,18.11,18.07,18.1,26000.0
2014-01-07 14:40:00,18.11,18.12,18.1,18.1,30700.0,18.11,18.12,18.1,18.1,30700.0
2014-01-07 14:45:00,18.1,18.12,18.1,18.11,22200.0,18.1,18.12,18.1,18.11,22200.0
2014-01-07 14:50:00,18.11,18.12,18.11,18.11,10400.0,18.11,18.12,18.11,18.11,10400.0
2014-01-07 14:55:00,18.11,18.12,18.11,18.11,36500.0,18.11,18.12,18.11,18.11,36500.0
2014-01-07 15:00:00,18.11,18.12,18.06,18.06,27600.0,18.11,18.12,18.06,18.06,27600.0
2014-01-07 15:05:00,18.07,18.11,18.06,18.1,33800.0,18.07,18.11,18.06,18.1,33800.0
2014-01-07 15:10:00,18.09,18.11,18.08,18.1,29100.0,18.09,18.11,18.08,18.1,29100.0
2014-01-07 15:15:00,18.1,18.13,18.09,18.11,34700.0,18.1,18.13,18.09,18.11,34700.0
2014-01-07 15:20:00,18.12,18.12,18.08,18.08,18600.0,18.12,18.12,18.08,18.08,18600.0
2014-01-07 15:25:00,18.09,18.1,18.06,18.07,27900.0,18.09,18.1,18.06,18.07,27900.0
2014-01-07 15:30:00,18.07,18.1,18.07,18.1,32400.0,18.07,18.1,18.07,18.1,32400.0
2014-01-07 15:35:00,18.1,18.1,18.03,18.03,35400.0,18.1,18.1,18.03,18.03,35400.0
2014-01-07 15:40:00,18.03,18.09,18.03,18.08,56900.0,18.03,18.09,18.03,18.08,56900.0
2014-01-07 15:45:00,18.07,18.09,18.07,18.08,46100.0,18.07,18.09,18.07,18.08,46100.0
2014-01-07 15:50:00,18.09,18.11,18.08,18.09,104300.0,18.09,18.11,18.08,18.09,104300.0
2014-01-07 15:55:00,18.09,18.11,18.06,18.1,223100.0,18.09,18.11,18.06,18.1,223100.0
2014-01-08 09:30:00,17.95,18.15,17.92,18.12,82600.0,17.95,18.15,17.92,18.12,82600.0
2014-01-08 09:35:00,18.13,18.13,18.08,18.1,9400.0,18.13,18.13,18.08,18.1,9400.0
2014-01-08 09:40:00,18.12,18.17,18.11,18.13,29100.0,18.12,18.17,18.11,18.13,29100.0
2014-01-08 09:45:00,18.13,18.13,18.02,18.04,18100.0,18.13,18.13,18.02,18.04,18100.0
2014-01-08 09:50:00,18.04,18.07,18.01,18.06,6000.0,18.04,18.07,18.01,18.06,6000.0
2014-01-08 09:55:00,18.05,18.06,18.02,18.03,7200.0,18.05,18.06,18.02,18.03,7200.0
2014-01-08 10:00:00,18.03,18.04,18.0,18.0,31800.0,18.03,18.04,18.0,18.0,31800.0
2014-01-08 10:05:00,18.01,18.02,18.0,18.01,9200.0,18.01,18.02,18.0,18.01,9200.0
2014-01-08 10:10:00,18.0,18.02,17.99,18.02,23100.0,18.0,18.02,17.99,18.02,23100.0
2014-01-08 10:15:00,18.02,18.1,18.02,18.1,6200.0,18.02,18.1,18.02,18.1,6200.0
2014-01-08 10:20:00,18.09,18.12,18.07,18.08,9700.0,18.09,18.12,18.07,18.08,9700.0
2014-01-08 10:25:00,18.08,18.1,18.05,18.05,11900.0,18.08,18.1,18.05,18.05,11900.0
2014-01-08 10:30:00,18.05,18.06,18.05,18.05,11600.0,18.05,18.06,18.05,18.05,11600.0
2014-01-08 10:35:00,18.06,18.06,18.02,18.02,25500.0,18.06,18.06,18.02,18.02,25500.0
2014-01-08 10:40:00,18.01,18.02,18.0,18.01,14400.0,18.01,18.02,18.0,18.01,14400.0
2014-01-08 10:45:00,18.01,18.01,17.95,17.96,18800.0,18.01,18.01,17.95,17.96,18800.0
2014-01-08 10:50:00,17.96,18.02,17.96,18.0,17800.0,17.96,18.02,17.96,18.0,17800.0
2014-01-08 10:55:00,18.0,18.02,18.0,18.02,5400.0,18.0,18.02,18.0,18.02,5400.0
2014-01-08 11:00:00,18.02,18.02,17.99,18.0,7500.0,18.02,18.02,17.99,18.0,7500.0
2014-01-08 11:05:00,18.0,18.02,17.98,17.98,19200.0,18.0,18.02,17.98,17.98,19200.0
2014-01-08 11:10:00,17.99,17.99,17.97,17.97,5500.0,17.99,17.99,17.97,17.97,5500.0
2014-01-08 11:15:00,17.97,18.0,17.97,17.97,7700.0,17.97,18.0,17.97,17.97,7700.0
2014-01-08 11:20:00,17.97,17.98,17.96,17.96,9600.0,17.97,17.98,17.96,17.96,9600.0
2014-01-08 11:25:00,17.96,17.98,17.95,17.95,13300.0,17.96,17.98,17.95,17.95,13300.0
2014-01-08 11:30:00,17.96,17.96,17.94,17.96,16400.0,17.96,17.96,17.94,17.96,16400.0
2014-01-08 11:35:00,17.96,17.96,17.95,17.96,5200.0,17.96,17.96,17.95,17.96,5200.0
2014-01-08 11:40:00,17.96,17.98,17.95,17.96,14100.0,17.96,17.98,17.95,17.96,14100.0
2014-01-08 11:45:00,17.97,17.98,17.96,17.97,6400.0,17.97,17.98,17.96,17.97,6400.0
2014-01-08 11:50:00,17.96,17.96,17.94,17.96,9700.0,17.96,17.96,17.94,17.96,9700.0
2014-01-08 11:55:00,17.96,18.01,17.96,18.01,16700.0,17.96,18.01,17.96,18.01,16700.0
2014-01-08 12:00:00,18.0,18.02,18.0,18.01,5900.0,18.0,18.02,18.0,18.01,5900.0
2014-01-08 12:05:00,18.01,18.01,17.97,17.97,5800.0,18.01,18.01,17.97,17.97,5800.0
2014-01-08 12:10:00,17.98,17.98,17.97,17.97,4900.0,17.98,17.98,17.97,17.97,4900.0
2014-01-08 12:15:00,17.97,17.98,17.97,17.98,6000.0,17.97,17.98,17.97,17.98,6000.0
2014-01-08 12:20:00,17.98,17.99,17.98,17.98,10100.0,17.98,17.99,17.98,17.98,10100.0
2014-01-08 12:25:00,17.98,17.99,17.97,17.97,3200.0,17.98,17.99,17.97,17.97,3200.0
2014-01-08 12:30:00,17.97,17.98,17.95,17.95,7600.0,17.97,17.98,17.95,17.95,7600.0
2014-01-08 12:35:00,17.95,17.96,17.95,17.96,8200.0,17.95,17.96,17.95,17.96,8200.0
2014-01-08 12:40:00,17.96,17.96,17.94,17.96,13100.0,17.96,17.96,17.94,17.96,13100.0
2014-01-08 12:45:00,17.95,17.96,17.94,17.94,5200.0,17.95,17.96,17.94,17.94,5200.0
2014-01-08 12:50:00,17.94,17.95,17.93,17.94,4600.0,17.94,17.95,17.93,17.94,4600.0
2014-01-08 12:55:00,17.93,17.94,17.91,17.91,4600.0,17.93,17.94,17.91,17.91,4600.0
2014-01-08 13:00:00,17.91,17.92,17.91,17.91,8000.0,17.91,17.92,17.91,17.91,8000.0
2014-01-08 13:05:00,17.91,17.92,17.91,17.91,6300.0,17.91,17.92,17.91,17.91,6300.0
2014-01-08 13:10:00,17.91,17.92,17.91,17.92,6400.0,17.91,17.92,17.91,17.92,6400.0
2014-01-08 13:15:00,17.91,17.92,17.88,17.88,11800.0,17.91,17.92,17.88,17.88,11800.0
2014-01-08 13:20:00,17.88,17.89,17.88,17.89,8600.0,17.88,17.89,17.88,17.89,8600.0
2014-01-08 13:25:00,17.9,17.9,17.89,17.89,8200.0,17.9,17.9,17.89,17.89,8200.0
2014-01-08 13:30:00,17.9,17.9,17.88,17.89,14900.0,17.9,17.9,17.88,17.89,14900.0
2014-01-08 13:35:00,17.88,17.89,17.86,17.86,4800.0,17.88,17.89,17.86,17.86,4800.0
2014-01-08 13:40:00,17.86,17.89,17.86,17.89,19200.0,17.86,17.89,17.86,17.89,19200.0
2014-01-08 13:45:00,17.88,17.88,17.84,17.84,35200.0,17.88,17.88,17.84,17.84,35200.0
2014-01-08 13:50:00,17.84,17.85,17.84,17.84,7000.0,17.84,17.85,17.84,17.84,7000.0
2014-01-08 13:55:00,17.84,17.84,17.8,17.8,19300.0,17.84,17.84,17.8,17.8,19300.0
2014-01-08 14:00:00,17.8,17.83,17.77,17.83,30500.0,17.8,17.83,17.77,17.83,30500.0
2014-01-08 14:05:00,17.82,17.84,17.81,17.81,8700.0,17.82,17.84,17.81,17.81,8700.0
2014-01-08 14:10:00,17.8,17.82,17.78,17.82,9100.0,17.8,17.82,17.78,17.82,9100.0
2014-01-08 14:15:00,17.82,17.82,17.8,17.81,11400.0,17.82,17.82,17.8,17.81,11400.0
2014-01-08 14:20:00,17.81,17.82,17.8,17.82,5700.0,17.81,17.82,17.8,17.82,5700.0
2014-01-08 14:25:00,17.82,17.82,17.81,17.82,9200.0,17.82,17.82,17.81,17.82,9200.0
2014-01-08 14:30:00,17.81,17.81,17.79,17.8,20100.0,17.81,17.81,17.79,17.8,20100.0
2014-01-08 14:35:00,17.81,17.81,17.77,17.78,20200.0,17.81,17.81,17.77,17.78,20200.0
2014-01-08 14:40:00,17.77,17.79,17.77,17.78,7400.0,17.77,17.79,17.77,17.78,7400.0
2014-01-08 14:45:00,17.79,17.79,17.78,17.78,2700.0,17.79,17.79,17.78,17.78,2700.0
2014-01-08 14:50:00,17.78,17.79,17.77,17.78,11000.0,17.78,17.79,17.77,17.78,11000.0
2014-01-08 14:55:00,17.78,17.79,17.77,17.77,6600.0,17.78,17.79,17.77,17.77,6600.0
2014-01-08 15:00:00,17.78,17.79,17.77,17.78,20100.0,17.78,17.79,17.77,17.78,20100.0
2014-01-08 15:05:00,17.79,17.8,17.78,17.79,18900.0,17.79,17.8,17.78,17.79,18900.0
2014-01-08 15:10:00,17.8,17.81,17.78,17.78,19900.0,17.8,17.81,17.78,17.78,19900.0
2014-01-08 15:15:00,17.78,17.79,17.78,17.78,11900.0,17.78,17.79,17.78,17.78,11900.0
2014-01-08 15:20:00,17.78,17.78,17.73,17.77,30100.0,17.78,17.78,17.73,17.77,30100.0
2014-01-08 15:25:00,17.77,17.79,17.75,17.77,29600.0,17.77,17.79,17.75,17.77,29600.0
2014-01-08 15:30:00,17.77,17.8,17.77,17.79,20800.0,17.77,17.8,17.77,17.79,20800.0
2014-01-08 15:35:00,17.79,17.82,17.78,17.81,16800.0,17.79,17.82,17.78,17.81,16800.0
2014-01-08 15:40:00,17.82,17.82,17.8,17.8,15400.0,17.82,17.82,17.8,17.8,15400.0
2014-01-08 15:45:00,17.8,17.84,17.8,17.83,38700.0,17.8,17.84,17.8,17.83,38700.0
2014-01-08 15:50:00,17.82,17.83,17.79,17.79,31700.0,17.82,17.83,17.79,17.79,31700.0
2014-01-08 15:55:00,17.78,17.82,17.78,17.8,85800.0,17.78,17.82,17.78,17.8,85800.0
2014-01-09 09:30:00,17.91,17.98,17.81,17.9,49300.0,17.91,17.98,17.81,17.9,49300.0
2014-01-09 09:35:00,17.88,17.92,17.83,17.87,18200.0,17.88,17.92,17.83,17.87,18200.0
2014-01-09 09:40:00,17.85,17.87,17.81,17.84,12900.0,17.85,17.87,17.81,17.84,12900.0
2014-01-09 09:45:00,17.84,17.88,17.84,17.85,13500.0,17.84,17.88,17.84,17.85,13500.0
2014-01-09 09:50:00,17.84,17.84,17.78,17.81,7600.0,17.84,17.84,17.78,17.81,7600.0
2014-01-09 09:55:00,17.8,17.82,17.79,17.81,10000.0,17.8,17.82,17.79,17.81,10000.0
2014-01-09 10:00:00,17.82,17.83,17.79,17.81,17900.0,17.82,17.83,17.79,17.81,17900.0
2014-01-09 10:05:00,17.8,17.81,17.76,17.78,31300.0,17.8,17.81,17.76,17.78,31300.0
2014-01-09 10:10:00,17.77,17.78,17.75,17.78,6500.0,17.77,17.78,17.75,17.78,6500.0
2014-01-09 10:15:00,17.77,17.78,17.74,17.78,17300.0,17.77,17.78,17.74,17.78,17300.0
2014-01-09 10:20:00,17.78,17.78,17.74,17.75,6700.0,17.78,17.78,17.74,17.75,6700.0
2014-01-09 10:25:00,17.75,17.77,17.74,17.77,9300.0,17.75,17.77,17.74,17.77,9300.0
2014-01-09 10:30:00,17.78,17.78,17.75,17.76,5200.0,17.78,17.78,17.75,17.76,5200.0
2014-01-09 10:35:00,17.75,17.78,17.73,17.77,7300.0,17.75,17.78,17.73,17.77,7300.0
2014-01-09 10:40:00,17.77,17.77,17.69,17.7,9800.0,17.77,17.77,17.69,17.7,9800.0
2014-01-09 10:45:00,17.7,17.73,17.7,17.73,7900.0,17.7,17.73,17.7,17.73,7900.0
2014-01-09 10:50:00,17.74,17.74,17.71,17.72,8400.0,17.74,17.74,17.71,17.72,8400.0
2014-01-09 10:55:00,17.71,17.75,17.7,17.75,19700.0,17.71,17.75,17.7,17.75,19700.0
2014-01-09 11:00:00,17.75,17.75,17.72,17.72,6700.0,17.75,17.75,17.72,17.72,6700.0
2014-01-09 11:05:00,17.71,17.73,17.68,17.68,29800.0,17.71,17.73,17.68,17.68,29800.0
2014-01-09 11:10:00,17.68,17.68,17.64,17.65,20000.0,17.68,17.68,17.64,17.65,20000.0
2014-01-09 11:15:00,17.64,17.66,17.64,17.65,11700.0,17.64,17.66,17.64,17.65,11700.0
2014-01-09 11:20:00,17.65,17.65,17.64,17.65,10400.0,17.65,17.65,17.64,17.65,10400.0
2014-01-09 11:25:00,17.65,17.67,17.65,17.67,10200.0,17.65,17.67,17.65,17.67,10200.0
2014-01-09 11:30:00,17.66,17.67,17.65,17.65,6600.0,17.66,17.67,17.65,17.65,6600.0
2014-01-09 11:35:00,17.66,17.68,17.65,17.68,6800.0,17.66,17.68,17.65,17.68,6800.0
2014-01-09 11:40:00,17.68,17.7,17.68,17.69,6100.0,17.68,17.7,17.68,17.69,6100.0
2014-01-09 11:45:00,17.7,17.7,17.67,17.68,6000.0,17.7,17.7,17.67,17.68,6000.0
2014-01-09 11:50:00,17.68,17.68,17.67,17.68,4100.0,17.68,17.68,17.67,17.68,4100.0
2014-01-09 11:55:00,17.69,17.7,17.67,17.7,8500.0,17.69,17.7,17.67,17.7,8500.0
2014-01-09 12:00:00,17.7,17.7,17.66,17.66,4300.0,17.7,17.7,17.66,17.66,4300.0
2014-01-09 12:05:00,17.66,17.69,17.66,17.69,3300.0,17.66,17.69,17.66,17.69,3300.0
2014-01-09 12:10:00,17.69,17.7,17.69,17.69,4800.0,17.69,17.7,17.69,17.69,4800.0
2014-01-09 12:15:00,17.7,17.71,17.69,17.69,9100.0,17.7,17.71,17.69,17.69,9100.0
2014-01-09 12:20:00,17.7,17.71,17.69,17.7,8000.0,17.7,17.71,17.69,17.7,8000.0
2014-01-09 12:25:00,17.71,17.71,17.69,17.7,11700.0,17.71,17.71,17.69,17.7,11700.0
2014-01-09 12:30:00,17.7,17.71,17.69,17.7,21200.0,17.7,17.71,17.69,17.7,21200.0
2014-01-09 12:35:00,17.71,17.72,17.71,17.72,900.0,17.71,17.72,17.71,17.72,900.0
2014-01-09 12:40:00,17.72,17.72,17.71,17.72,1300.0,17.72,17.72,17.71,17.72,1300.0
2014-01-09 12:45:00,17.71,17.72,17.7,17.7,11400.0,17.71,17.72,17.7,17.7,11400.0
2014-01-09 12:50:00,17.7,17.71,17.69,17.7,3600.0,17.7,17.71,17.69,17.7,3600.0
2014-01-09 12:55:00,17.7,17.7,17.69,17.7,2100.0,17.7,17.7,17.69,17.7,2100.0
2014-01-09 13:00:00,17.69,17.7,17.69,17.7,1800.0,17.69,17.7,17.69,17.7,1800.0
2014-01-09 13:05:00,17.69,17.7,17.69,17.69,9400.0,17.69,17.7,17.69,17.69,9400.0
2014-01-09 13:10:00,17.69,17.69,17.69,17.69,3500.0,17.69,17.69,17.69,17.69,3500.0
2014-01-09 13:15:00,17.69,17.7,17.69,17.7,7600.0,17.69,17.7,17.69,17.7,7600.0
2014-01-09 13:20:00,17.7,17.7,17.7,17.7,1100.0,17.7,17.7,17.7,17.7,1100.0
2014-01-09 13:25:00,17.7,17.72,17.69,17.72,9900.0,17.7,17.72,17.69,17.72,9900.0
2014-01-09 13:30:00,17.72,17.73,17.71,17.72,5000.0,17.72,17.73,17.71,17.72,5000.0
2014-01-09 13:35:00,17.71,17.72,17.69,17.7,3900.0,17.71,17.72,17.69,17.7,3900.0
2014-01-09 13:40:00,17.71,17.73,17.71,17.73,11300.0,17.71,17.73,17.71,17.73,11300.0
2014-01-09 13:45:00,17.73,17.73,17.72,17.72,13700.0,17.73,17.73,17.72,17.72,13700.0
2014-01-09 13:50:00,17.71,17.72,17.71,17.71,1300.0,17.71,17.72,17.71,17.71,1300.0
2014-01-09 13:55:00,17.71,17.72,17.71,17.71,9600.0,17.71,17.72,17.71,17.71,9600.0
2014-01-09 14:00:00,17.72,17.72,17.67,17.67,17300.0,17.72,17.72,17.67,17.67,17300.0
2014-01-09 14:05:00,17.67,17.69,17.66,17.69,8600.0,17.67,17.69,17.66,17.69,8600.0
2014-01-09 14:10:00,17.69,17.7,17.69,17.7,6600.0,17.69,17.7,17.69,17.7,6600.0
2014-01-09 14:15:00,17.69,17.7,17.67,17.69,11200.0,17.69,17.7,17.67,17.69,11200.0
2014-01-09 14:20:00,17.69,17.69,17.67,17.68,5300.0,17.69,17.69,17.67,17.68,5300.0
2014-01-09 14:25:00,17.69,17.7,17.68,17.7,8300.0,17.69,17.7,17.68,17.7,8300.0
2014-01-09 14:30:00,17.7,17.7,17.68,17.68,6200.0,17.7,17.7,17.68,17.68,6200.0
2014-01-09 14:35:00,17.68,17.71,17.68,17.7,15800.0,17.68,17.71,17.68,17.7,15800.0
2014-01-09 14:40:00,17.71,17.71,17.7,17.71,11600.0,17.71,17.71,17.7,17.71,11600.0
2014-01-09 14:45:00,17.71,17.72,17.71,17.72,1300.0,17.71,17.72,17.71,17.72,1300.0
2014-01-09 14:50:00,17.72,17.73,17.71,17.73,6800.0,17.72,17.73,17.71,17.73,6800.0
2014-01-09 14:55:00,17.73,17.73,17.71,17.72,11700.0,17.73,17.73,17.71,17.72,11700.0
2014-01-09 15:00:00,17.72,17.73,17.7,17.71,9700.0,17.72,17.73,17.7,17.71,9700.0
2014-01-09 15:05:00,17.7,17.72,17.69,17.7,27200.0,17.7,17.72,17.69,17.7,27200.0
2014-01-09 15:10:00,17.7,17.71,17.69,17.7,8300.0,17.7,17.71,17.69,17.7,8300.0
2014-01-09 15:15:00,17.71,17.72,17.7,17.71,9800.0,17.71,17.72,17.7,17.71,9800.0
2014-01-09 15:20:00,17.71,17.71,17.7,17.71,7800.0,17.71,17.71,17.7,17.71,7800.0
2014-01-09 15:25:00,17.71,17.72,17.7,17.71,9200.0,17.71,17.72,17.7,17.71,9200.0
2014-01-09 15:30:00,17.72,17.73,17.69,17.69,11800.0,17.72,17.73,17.69,17.69,11800.0
2014-01-09 15:35:00,17.69,17.69,17.66,17.67,10700.0,17.69,17.69,17.66,17.67,10700.0
2014-01-09 15:40:00,17.67,17.69,17.67,17.68,22600.0,17.67,17.69,17.67,17.68,22600.0
2014-01-09 15:45:00,17.68,17.69,17.68,17.68,15900.0,17.68,17.69,17.68,17.68,15900.0
2014-01-09 15:50:00,17.69,17.69,17.66,17.67,42300.0,17.69,17.69,17.66,17.67,42300.0
2014-01-09 15:55:00,17.67,17.67,17.65,17.67,52300.0,17.67,17.67,17.65,17.67,52300.0
2014-01-10 09:30:00,17.66,17.66,17.53,17.56,34200.0,17.66,17.66,17.53,17.56,34200.0
2014-01-10 09:35:00,17.59,17.66,17.56,17.6,50300.0,17.59,17.66,17.56,17.6,50300.0
2014-01-10 09:40:00,17.61,17.61,17.55,17.57,31100.0,17.61,17.61,17.55,17.57,31100.0
2014-01-10 09:45:00,17.55,17.58,17.5,17.58,12000.0,17.55,17.58,17.5,17.58,12000.0
2014-01-10 09:50:00,17.6,17.65,17.6,17.61,10500.0,17.6,17.65,17.6,17.61,10500.0
2014-01-10 09:55:00,17.61,17.63,17.6,17.62,16100.0,17.61,17.63,17.6,17.62,16100.0
2014-01-10 10:00:00,17.62,17.62,17.55,17.56,15700.0,17.62,17.62,17.55,17.56,15700.0
2014-01-10 10:05:00,17.57,17.58,17.55,17.57,9700.0,17.57,17.58,17.55,17.57,9700.0
2014-01-10 10:10:00,17.58,17.6,17.56,17.59,6700.0,17.58,17.6,17.56,17.59,6700.0
2014-01-10 10:15:00,17.59,17.61,17.55,17.61,12800.0,17.59,17.61,17.55,17.61,12800.0
2014-01-10 10:20:00,17.62,17.65,17.62,17.62,18100.0,17.62,17.65,17.62,17.62,18100.0
2014-01-10 10:25:00,17.62,17.64,17.6,17.63,9700.0,17.62,17.64,17.6,17.63,9700.0
2014-01-10 10:30:00,17.63,17.66,17.63,17.63,6900.0,17.63,17.66,17.63,17.63,6900.0
2014-01-10 10:35:00,17.63,17.63,17.61,17.61,3800.0,17.63,17.63,17.61,17.61,3800.0
2014-01-10 10:40:00,17.62,17.63,17.61,17.63,10600.0,17.62,17.63,17.61,17.63,10600.0
2014-01-10 10:45:00,17.63,17.69,17.63,17.67,14200.0,17.63,17.69,17.63,17.67,14200.0
2014-01-10 10:50:00,17.67,17.69,17.66,17.69,7400.0,17.67,17.69,17.66,17.69,7400.0
2014-01-10 10:55:00,17.69,17.69,17.65,17.67,12300.0,17.69,17.69,17.65,17.67,12300.0
2014-01-10 11:00:00,17.67,17.69,17.65,17.66,7400.0,17.67,17.69,17.65,17.66,7400.0
2014-01-10 11:05:00,17.66,17.66,17.63,17.65,8900.0,17.66,17.66,17.63,17.65,8900.0
2014-01-10 11:10:00,17.65,17.68,17.65,17.67,10900.0,17.65,17.68,17.65,17.67,10900.0
2014-01-10 11:15:00,17.67,17.67,17.64,17.66,10600.0,17.67,17.67,17.64,17.66,10600.0
2014-01-10 11:20:00,17.67,17.67,17.66,17.66,12800.0,17.67,17.67,17.66,17.66,12800.0
2014-01-10 11:25:00,17.66,17.66,17.63,17.63,16100.0,17.66,17.66,17.63,17.63,16100.0
2014-01-10 11:30:00,17.63,17.63,17.59,17.59,19400.0,17.63,17.63,17.59,17.59,19400.0
2014-01-10 11:35:00,17.59,17.6,17.58,17.6,12700.0,17.59,17.6,17.58,17.6,12700.0
2014-01-10 11:40:00,17.6,17.62,17.6,17.61,5800.0,17.6,17.62,17.6,17.61,5800.0
2014-01-10 11:45:00,17.62,17.62,17.61,17.61,2300.0,17.62,17.62,17.61,17.61,2300.0
2014-01-10 11:50:00,17.62,17.62,17.59,17.59,8000.0,17.62,17.62,17.59,17.59,8000.0
2014-01-10 11:55:00,17.59,17.61,17.59,17.59,7800.0,17.59,17.61,17.59,17.59,7800.0
2014-01-10 12:00:00,17.58,17.58,17.57,17.58,2400.0,17.58,17.58,17.57,17.58,2400.0
2014-01-10 12:05:00,17.58,17.59,17.56,17.59,6300.0,17.58,17.59,17.56,17.59,6300.0
2014-01-10 12:10:00,17.59,17.6,17.58,17.6,7500.0,17.59,17.6,17.58,17.6,7500.0
2014-01-10 12:15:00,17.6,17.63,17.6,17.61,5800.0,17.6,17.63,17.6,17.61,5800.0
2014-01-10 12:20:00,17.61,17.61,17.6,17.6,2800.0,17.61,17.61,17.6,17.6,2800.0
2014-01-10 12:25:00,17.6,17.61,17.6,17.61,2500.0,17.6,17.61,17.6,17.61,2500.0
2014-01-10 12:30:00,17.6,17.61,17.6,17.6,3100.0,17.6,17.61,17.6,17.6,3100.0
2014-01-10 12:35:00,17.6,17.6,17.59,17.6,7500.0,17.6,17.6,17.59,17.6,7500.0
2014-01-10 12:40:00,17.6,17.61,17.58,17.58,17800.0,17.6,17.61,17.58,17.58,17800.0
2014-01-10 12:45:00,17.58,17.59,17.56,17.56,5000.0,17.58,17.59,17.56,17.56,5000.0
2014-01-10 12:50:00,17.57,17.58,17.55,17.57,6500.0,17.57,17.58,17.55,17.57,6500.0
2014-01-10 12:55:00,17.58,17.59,17.57,17.57,6500.0,17.58,17.59,17.57,17.57,6500.0
2014-01-10 13:00:00,17.58,17.59,17.56,17.59,5700.0,17.58,17.59,17.56,17.59,5700.0
2014-01-10 13:05:00,17.58,17.6,17.58,17.59,5000.0,17.58,17.6,17.58,17.59,5000.0
2014-01-10 13:10:00,17.6,17.62,17.59,17.62,4900.0,17.6,17.62,17.59,17.62,4900.0
2014-01-10 13:15:00,17.62,17.63,17.62,17.63,16600.0,17.62,17.63,17.62,17.63,16600.0
2014-01-10 13:20:00,17.63,17.63,17.62,17.62,1200.0,17.63,17.63,17.62,17.62,1200.0
2014-01-10 13:25:00,17.62,17.65,17.62,17.65,5000.0,17.62,17.65,17.62,17.65,5000.0
2014-01-10 13:30:00,17.64,17.64,17.61,17.61,17200.0,17.64,17.64,17.61,17.61,17200.0
2014-01-10 13:35:00,17.62,17.65,17.62,17.65,4800.0,17.62,17.65,17.62,17.65,4800.0
2014-01-10 13:40:00,17.65,17.67,17.65,17.66,12600.0,17.65,17.67,17.65,17.66,12600.0
2014-01-10 13:45:00,17.66,17.66,17.65,17.66,7000.0,17.66,17.66,17.65,17.66,7000.0
2014-01-10 13:50:00,17.66,17.68,17.65,17.66,22000.0,17.66,17.68,17.65,17.66,22000.0
2014-01-10 13:55:00,17.66,17.66,17.62,17.63,16800.0,17.66,17.66,17.62,17.63,16800.0
2014-01-10 14:00:00,17.64,17.64,17.63,17.64,2300.0,17.64,17.64,17.63,17.64,2300.0
2014-01-10 14:05:00,17.64,17.67,17.64,17.66,10100.0,17.64,17.67,17.64,17.66,10100.0
2014-01-10 14:10:00,17.66,17.67,17.66,17.67,2700.0,17.66,17.67,17.66,17.67,2700.0
2014-01-10 14:15:00,17.67,17.67,17.66,17.67,3000.0,17.67,17.67,17.66,17.67,3000.0
2014-01-10 14:20:00,17.67,17.67,17.65,17.65,4600.0,17.67,17.67,17.65,17.65,4600.0
2014-01-10 14:25:00,17.66,17.66,17.64,17.64,2600.0,17.66,17.66,17.64,17.64,2600.0
2014-01-10 14:30:00,17.65,17.66,17.64,17.66,7500.0,17.65,17.66,17.64,17.66,7500.0
2014-01-10 14:35:00,17.66,17.66,17.65,17.65,2800.0,17.66,17.66,17.65,17.65,2800.0
2014-01-10 14:40:00,17.66,17.66,17.64,17.64,7900.0,17.66,17.66,17.64,17.64,7900.0
2014-01-10 14:45:00,17.64,17.65,17.63,17.63,9600.0,17.64,17.65,17.63,17.63,9600.0
2014-01-10 14:50:00,17.63,17.64,17.63,17.64,4900.0,17.63,17.64,17.63,17.64,4900.0
2014-01-10 14:55:00,17.64,17.68,17.64,17.66,12500.0,17.64,17.68,17.64,17.66,12500.0
2014-01-10 15:00:00,17.67,17.69,17.66,17.69,5700.0,17.67,17.69,17.66,17.69,5700.0
2014-01-10 15:05:00,17.69,17.7,17.68,17.69,8800.0,17.69,17.7,17.68,17.69,8800.0
2014-01-10 15:10:00,17.69,17.72,17.69,17.72,8400.0,17.69,17.72,17.69,17.72,8400.0
2014-01-10 15:15:00,17.72,17.72,17.7,17.7,9600.0,17.72,17.72,17.7,17.7,9600.0
2014-01-10 15:20:00,17.7,17.7,17.69,17.69,7800.0,17.7,17.7,17.69,17.69,7800.0
2014-01-10 15:25:00,17.69,17.7,17.69,17.69,6600.0,17.69,17.7,17.69,17.69,6600.0
2014-01-10 15:30:00,17.7,17.74,17.69,17.74,16700.0,17.7,17.74,17.69,17.74,16700.0
2014-01-10 15:35:00,17.74,17.74,17.71,17.71,26100.0,17.74,17.74,17.71,17.71,26100.0
2014-01-10 15:40:00,17.72,17.72,17.7,17.7,10300.0,17.72,17.72,17.7,17.7,10300.0
2014-01-10 15:45:00,17.71,17.71,17.69,17.7,18400.0,17.71,17.71,17.69,17.7,18400.0
2014-01-10 15:50:00,17.7,17.72,17.69,17.69,29000.0,17.7,17.72,17.69,17.69,29000.0
2014-01-10 15:55:00,17.69,17.7,17.64,17.64,107800.0,17.69,17.7,17.64,17.64,107800.0
2014-01-13 09:30:00,17.61,17.7,17.57,17.66,77100.0,17.61,17.7,17.57,17.66,77100.0
2014-01-13 09:35:00,17.65,17.65,17.6,17.6,5200.0,17.65,17.65,17.6,17.6,5200.0
2014-01-13 09:40:00,17.6,17.61,17.55,17.55,26500.0,17.6,17.61,17.55,17.55,26500.0
2014-01-13 09:45:00,17.55,17.55,17.5,17.52,20600.0,17.55,17.55,17.5,17.52,20600.0
2014-01-13 09:50:00,17.52,17.53,17.5,17.52,17600.0,17.52,17.53,17.5,17.52,17600.0
2014-01-13 09:55:00,17.53,17.54,17.52,17.52,17000.0,17.53,17.54,17.52,17.52,17000.0
2014-01-13 10:00:00,17.52,17.57,17.52,17.53,25800.0,17.52,17.57,17.52,17.53,25800.0
2014-01-13 10:05:00,17.54,17.62,17.53,17.61,16400.0,17.54,17.62,17.53,17.61,16400.0
2014-01-13 10:10:00,17.6,17.62,17.59,17.59,13600.0,17.6,17.62,17.59,17.59,13600.0
2014-01-13 10:15:00,17.59,17.59,17.55,17.57,11400.0,17.59,17.59,17.55,17.57,11400.0
2014-01-13 10:20:00,17.58,17.66,17.57,17.63,50300.0,17.58,17.66,17.57,17.63,50300.0
2014-01-13 10:25:00,17.63,17.65,17.62,17.64,10100.0,17.63,17.65,17.62,17.64,10100.0
2014-01-13 10:30:00,17.64,17.64,17.61,17.61,5600.0,17.64,17.64,17.61,17.61,5600.0
2014-01-13 10:35:00,17.61,17.62,17.6,17.61,6700.0,17.61,17.62,17.6,17.61,6700.0
2014-01-13 10:40:00,17.61,17.61,17.61,17.61,6100.0,17.61,17.61,17.61,17.61,6100.0
2014-01-13 10:45:00,17.61,17.65,17.6,17.64,25000.0,17.61,17.65,17.6,17.64,25000.0
2014-01-13 10:50:00,17.63,17.64,17.6,17.63,37900.0,17.63,17.64,17.6,17.63,37900.0
2014-01-13 10:55:00,17.62,17.62,17.58,17.58,9400.0,17.62,17.62,17.58,17.58,9400.0
2014-01-13 11:00:00,17.58,17.58,17.56,17.57,13700.0,17.58,17.58,17.56,17.57,13700.0
2014-01-13 11:05:00,17.57,17.6,17.57,17.6,19900.0,17.57,17.6,17.57,17.6,19900.0
2014-01-13 11:10:00,17.6,17.65,17.59,17.64,49400.0,17.6,17.65,17.59,17.64,49400.0
2014-01-13 11:15:00,17.64,17.65,17.63,17.63,11100.0,17.64,17.65,17.63,17.63,11100.0
2014-01-13 11:20:00,17.64,17.65,17.63,17.64,8200.0,17.64,17.65,17.63,17.64,8200.0
2014-01-13 11:25:00,17.64,17.65,17.62,17.62,7800.0,17.64,17.65,17.62,17.62,7800.0
2014-01-13 11:30:00,17.62,17.62,17.61,17.61,5500.0,17.62,17.62,17.61,17.61,5500.0
2014-01-13 11:35:00,17.61,17.62,17.61,17.61,1800.0,17.61,17.62,17.61,17.61,1800.0
2014-01-13 11:40:00,17.61,17.62,17.61,17.61,4000.0,17.61,17.62,17.61,17.61,4000.0
2014-01-13 11:45:00,17.6,17.61,17.57,17.57,4200.0,17.6,17.61,17.57,17.57,4200.0
2014-01-13 11:50:00,17.57,17.59,17.56,17.58,14200.0,17.57,17.59,17.56,17.58,14200.0
2014-01-13 11:55:00,17.58,17.59,17.58,17.58,2500.0,17.58,17.59,17.58,17.58,2500.0
2014-01-13 12:00:00,17.59,17.62,17.58,17.6,18400.0,17.59,17.62,17.58,17.6,18400.0
2014-01-13 12:05:00,17.61,17.61,17.59,17.59,6200.0,17.61,17.61,17.59,17.59,6200.0
2014-01-13 12:10:00,17.59,17.59,17.58,17.58,2900.0,17.59,17.59,17.58,17.58,2900.0
2014-01-13 12:15:00,17.58,17.58,17.55,17.57,15300.0,17.58,17.58,17.55,17.57,15300.0
2014-01-13 12:20:00,17.56,17.59,17.56,17.57,10000.0,17.56,17.59,17.56,17.57,10000.0
2014-01-13 12:25:00,17.56,17.56,17.55,17.56,9800.0,17.56,17.56,17.55,17.56,9800.0
2014-01-13 12:30:00,17.57,17.57,17.54,17.56,14100.0,17.57,17.57,17.54,17.56,14100.0
2014-01-13 12:35:00,17.56,17.58,17.56,17.58,4200.0,17.56,17.58,17.56,17.58,4200.0
2014-01-13 12:40:00,17.57,17.58,17.56,17.56,8700.0,17.57,17.58,17.56,17.56,8700.0
2014-01-13 12:45:00,17.56,17.56,17.55,17.55,3000.0,17.56,17.56,17.55,17.55,3000.0
2014-01-13 12:50:00,17.55,17.56,17.54,17.54,6700.0,17.55,17.56,17.54,17.54,6700.0
2014-01-13 12:55:00,17.55,17.55,17.52,17.52,10400.0,17.55,17.55,17.52,17.52,10400.0
2014-01-13 13:00:00,17.52,17.52,17.5,17.51,6900.0,17.52,17.52,17.5,17.51,6900.0
2014-01-13 13:05:00,17.5,17.53,17.5,17.52,9200.0,17.5,17.53,17.5,17.52,9200.0
2014-01-13 13:10:00,17.53,17.53,17.51,17.51,2800.0,17.53,17.53,17.51,17.51,2800.0
2014-01-13 13:15:00,17.52,17.52,17.5,17.51,24800.0,17.52,17.52,17.5,17.51,24800.0
2014-01-13 13:20:00,17.51,17.51,17.49,17.49,2800.0,17.51,17.51,17.49,17.49,2800.0
2014-01-13 13:25:00,17.49,17.5,17.48,17.49,20300.0,17.49,17.5,17.48,17.49,20300.0
2014-01-13 13:30:00,17.48,17.48,17.46,17.48,9500.0,17.48,17.48,17.46,17.48,9500.0
2014-01-13 13:35:00,17.49,17.5,17.45,17.46,12800.0,17.49,17.5,17.45,17.46,12800.0
2014-01-13 13:40:00,17.45,17.45,17.42,17.42,7200.0,17.45,17.45,17.42,17.42,7200.0
2014-01-13 13:45:00,17.41,17.42,17.38,17.39,27900.0,17.41,17.42,17.38,17.39,27900.0
2014-01-13 13:50:00,17.4,17.42,17.39,17.41,15300.0,17.4,17.42,17.39,17.41,15300.0
2014-01-13 13:55:00,17.41,17.42,17.41,17.41,2800.0,17.41,17.42,17.41,17.41,2800.0
2014-01-13 14:00:00,17.42,17.42,17.4,17.4,7300.0,17.42,17.42,17.4,17.4,7300.0
2014-01-13 14:05:00,17.4,17.43,17.4,17.43,7700.0,17.4,17.43,17.4,17.43,7700.0
2014-01-13 14:10:00,17.43,17.44,17.4,17.43,13700.0,17.43,17.44,17.4,17.43,13700.0
2014-01-13 14:15:00,17.43,17.43,17.4,17.4,7800.0,17.43,17.43,17.4,17.4,7800.0
2014-01-13 14:20:00,17.4,17.42,17.39,17.39,7300.0,17.4,17.42,17.39,17.39,7300.0
2014-01-13 14:25:00,17.39,17.41,17.39,17.4,9500.0,17.39,17.41,17.39,17.4,9500.0
2014-01-13 14:30:00,17.4,17.41,17.39,17.41,11200.0,17.4,17.41,17.39,17.41,11200.0
2014-01-13 14:35:00,17.41,17.41,17.37,17.39,8500.0,17.41,17.41,17.37,17.39,8500.0
2014-01-13 14:40:00,17.39,17.41,17.38,17.41,5500.0,17.39,17.41,17.38,17.41,5500.0
2014-01-13 14:45:00,17.41,17.41,17.4,17.41,12200.0,17.41,17.41,17.4,17.41,12200.0
2014-01-13 14:50:00,17.41,17.43,17.4,17.41,35300.0,17.41,17.43,17.4,17.41,35300.0
2014-01-13 14:55:00,17.42,17.42,17.41,17.42,4000.0,17.42,17.42,17.41,17.42,4000.0
2014-01-13 15:00:00,17.42,17.42,17.37,17.38,24200.0,17.42,17.42,17.37,17.38,24200.0
2014-01-13 15:05:00,17.37,17.42,17.37,17.42,54900.0,17.37,17.42,17.37,17.42,54900.0
2014-01-13 15:10:00,17.42,17.43,17.4,17.42,19500.0,17.42,17.43,17.4,17.42,19500.0
2014-01-13 15:15:00,17.41,17.42,17.41,17.41,3700.0,17.41,17.42,17.41,17.41,3700.0
2014-01-13 15:20:00,17.41,17.43,17.41,17.41,23200.0,17.41,17.43,17.41,17.41,23200.0
2014-01-13 15:25:00,17.41,17.42,17.41,17.41,16400.0,17.41,17.42,17.41,17.41,16400.0
2014-01-13 15:30:00,17.41,17.42,17.41,17.41,24700.0,17.41,17.42,17.41,17.41,24700.0
2014-01-13 15:35:00,17.41,17.42,17.41,17.42,14100.0,17.41,17.42,17.41,17.42,14100.0
2014-01-13 15:40:00,17.42,17.44,17.41,17.43,41600.0,17.42,17.44,17.41,17.43,41600.0
2014-01-13 15:45:00,17.44,17.44,17.39,17.4,92900.0,17.44,17.44,17.39,17.4,92900.0
2014-01-13 15:50:00,17.41,17.42,17.4,17.42,27200.0,17.41,17.42,17.4,17.42,27200.0
2014-01-13 15:55:00,17.41,17.47,17.41,17.46,110700.0,17.41,17.47,17.41,17.46,110700.0
2014-01-14 09:30:00,17.35,17.44,17.22,17.38,72500.0,17.35,17.44,17.22,17.38,72500.0
2014-01-14 09:35:00,17.39,17.49,17.38,17.39,19800.0,17.39,17.49,17.38,17.39,19800.0
2014-01-14 09:40:00,17.38,17.39,17.23,17.26,43200.0,17.38,17.39,17.23,17.26,43200.0
2014-01-14 09:45:00,17.27,17.34,17.18,17.21,62300.0,17.27,17.34,17.18,17.21,62300.0
2014-01-14 09:50:00,17.2,17.21,17.18,17.18,24900.0,17.2,17.21,17.18,17.18,24900.0
2014-01-14 09:55:00,17.18,17.24,17.18,17.23,19300.0,17.18,17.24,17.18,17.23,19300.0
2014-01-14 10:00:00,17.22,17.27,17.22,17.26,25200.0,17.22,17.27,17.22,17.26,25200.0
2014-01-14 10:05:00,17.26,17.29,17.24,17.25,16200.0,17.26,17.29,17.24,17.25,16200.0
2014-01-14 10:10:00,17.26,17.26,17.2,17.2,25300.0,17.26,17.26,17.2,17.2,25300.0
2014-01-14 10:15:00,17.21,17.22,17.13,17.15,58600.0,17.21,17.22,17.13,17.15,58600.0
2014-01-14 10:20:00,17.15,17.16,17.07,17.09,51800.0,17.15,17.16,17.07,17.09,51800.0
2014-01-14 10:25:00,17.1,17.12,17.07,17.09,61200.0,17.1,17.12,17.07,17.09,61200.0
2014-01-14 10:30:00,17.09,17.14,17.09,17.14,53500.0,17.09,17.14,17.09,17.14,53500.0
2014-01-14 10:35:00,17.13,17.14,17.11,17.13,24500.0,17.13,17.14,17.11,17.13,24500.0
2014-01-14 10:40:00,17.12,17.14,17.07,17.09,86300.0,17.12,17.14,17.07,17.09,86300.0
2014-01-14 10:45:00,17.1,17.11,17.06,17.06,43400.0,17.1,17.11,17.06,17.06,43400.0
2014-01-14 10:50:00,17.06,17.11,17.06,17.11,18700.0,17.06,17.11,17.06,17.11,18700.0
2014-01-14 10:55:00,17.11,17.21,17.11,17.18,22500.0,17.11,17.21,17.11,17.18,22500.0
2014-01-14 11:00:00,17.18,17.23,17.18,17.23,9000.0,17.18,17.23,17.18,17.23,9000.0
2014-01-14 11:05:00,17.22,17.23,17.14,17.15,28800.0,17.22,17.23,17.14,17.15,28800.0
2014-01-14 11:10:00,17.14,17.15,17.13,17.13,9200.0,17.14,17.15,17.13,17.13,9200.0
2014-01-14 11:15:00,17.14,17.18,17.14,17.16,22500.0,17.14,17.18,17.14,17.16,22500.0
2014-01-14 11:20:00,17.16,17.16,17.12,17.12,6900.0,17.16,17.16,17.12,17.12,6900.0
2014-01-14 11:25:00,17.12,17.14,17.12,17.14,31600.0,17.12,17.14,17.12,17.14,31600.0
2014-01-14 11:30:00,17.14,17.17,17.14,17.17,12800.0,17.14,17.17,17.14,17.17,12800.0
2014-01-14 11:35:00,17.17,17.17,17.13,17.13,9400.0,17.17,17.17,17.13,17.13,9400.0
2014-01-14 11:40:00,17.13,17.16,17.13,17.14,27300.0,17.13,17.16,17.13,17.14,27300.0
2014-01-14 11:45:00,17.14,17.15,17.14,17.15,2900.0,17.14,17.15,17.14,17.15,2900.0
2014-01-14 11:50:00,17.15,17.15,17.13,17.14,30600.0,17.15,17.15,17.13,17.14,30600.0
2014-01-14 11:55:00,17.15,17.17,17.14,17.16,24700.0,17.15,17.17,17.14,17.16,24700.0
2014-01-14 12:00:00,17.17,17.17,17.14,17.17,30600.0,17.17,17.17,17.14,17.17,30600.0
2014-01-14 12:05:00,17.16,17.17,17.16,17.17,3900.0,17.16,17.17,17.16,17.17,3900.0
2014-01-14 12:10:00,17.17,17.17,17.16,17.17,8700.0,17.17,17.17,17.16,17.17,8700.0
2014-01-14 12:15:00,17.17,17.18,17.16,17.18,19800.0,17.17,17.18,17.16,17.18,19800.0
2014-01-14 12:20:00,17.18,17.22,17.18,17.21,48800.0,17.18,17.22,17.18,17.21,48800.0
2014-01-14 12:25:00,17.21,17.21,17.2,17.21,1600.0,17.21,17.21,17.2,17.21,1600.0
2014-01-14 12:30:00,17.2,17.21,17.17,17.17,18800.0,17.2,17.21,17.17,17.17,18800.0
2014-01-14 12:35:00,17.18,17.2,17.18,17.18,31700.0,17.18,17.2,17.18,17.18,31700.0
2014-01-14 12:40:00,17.19,17.2,17.19,17.2,14900.0,17.19,17.2,17.19,17.2,14900.0
2014-01-14 12:45:00,17.2,17.2,17.15,17.16,17400.0,17.2,17.2,17.15,17.16,17400.0
2014-01-14 12:50:00,17.15,17.16,17.1,17.1,50200.0,17.15,17.16,17.1,17.1,50200.0
2014-01-14 12:55:00,17.1,17.12,17.1,17.12,13300.0,17.1,17.12,17.1,17.12,13300.0
2014-01-14 13:00:00,17.12,17.14,17.12,17.14,20500.0,17.12,17.14,17.12,17.14,20500.0
2014-01-14 13:05:00,17.14,17.14,17.13,17.14,3600.0,17.14,17.14,17.13,17.14,3600.0
2014-01-14 13:10:00,17.14,17.14,17.11,17.11,10400.0,17.14,17.14,17.11,17.11,10400.0
2014-01-14 13:15:00,17.11,17.12,17.1,17.11,9900.0,17.11,17.12,17.1,17.11,9900.0
2014-01-14 13:20:00,17.11,17.11,17.09,17.09,16200.0,17.11,17.11,17.09,17.09,16200.0
2014-01-14 13:25:00,17.1,17.1,17.09,17.09,10500.0,17.1,17.1,17.09,17.09,10500.0
2014-01-14 13:30:00,17.09,17.09,17.05,17.06,41200.0,17.09,17.09,17.05,17.06,41200.0
2014-01-14 13:35:00,17.06,17.07,17.06,17.07,10100.0,17.06,17.07,17.06,17.07,10100.0
2014-01-14 13:40:00,17.07,17.09,17.06,17.09,17200.0,17.07,17.09,17.06,17.09,17200.0
2014-01-14 13:45:00,17.08,17.12,17.08,17.12,8500.0,17.08,17.12,17.08,17.12,8500.0
2014-01-14 13:50:00,17.12,17.13,17.12,17.13,4100.0,17.12,17.13,17.12,17.13,4100.0
2014-01-14 13:55:00,17.13,17.15,17.13,17.15,8300.0,17.13,17.15,17.13,17.15,8300.0
2014-01-14 14:00:00,17.15,17.16,17.13,17.14,12400.0,17.15,17.16,17.13,17.14,12400.0
2014-01-14 14:05:00,17.15,17.16,17.14,17.16,6400.0,17.15,17.16,17.14,17.16,6400.0
2014-01-14 14:10:00,17.16,17.18,17.14,17.18,13400.0,17.16,17.18,17.14,17.18,13400.0
2014-01-14 14:15:00,17.18,17.22,17.18,17.21,17600.0,17.18,17.22,17.18,17.21,17600.0
2014-01-14 14:20:00,17.22,17.23,17.21,17.22,13900.0,17.22,17.23,17.21,17.22,13900.0
2014-01-14 14:25:00,17.23,17.25,17.23,17.25,12100.0,17.23,17.25,17.23,17.25,12100.0
2014-01-14 14:30:00,17.25,17.26,17.23,17.24,7200.0,17.25,17.26,17.23,17.24,7200.0
2014-01-14 14:35:00,17.23,17.25,17.23,17.25,4800.0,17.23,17.25,17.23,17.25,4800.0
2014-01-14 14:40:00,17.25,17.27,17.24,17.25,12500.0,17.25,17.27,17.24,17.25,12500.0
2014-01-14 14:45:00,17.26,17.26,17.24,17.24,15800.0,17.26,17.26,17.24,17.24,15800.0
2014-01-14 14:50:00,17.24,17.24,17.23,17.23,5100.0,17.24,17.24,17.23,17.23,5100.0
2014-01-14 14:55:00,17.23,17.24,17.23,17.23,5200.0,17.23,17.24,17.23,17.23,5200.0
2014-01-14 15:00:00,17.23,17.24,17.23,17.24,7900.0,17.23,17.24,17.23,17.24,7900.0
2014-01-14 15:05:00,17.24,17.24,17.23,17.24,5200.0,17.24,17.24,17.23,17.24,5200.0
2014-01-14 15:10:00,17.23,17.24,17.21,17.21,7600.0,17.23,17.24,17.21,17.21,7600.0
2014-01-14 15:15:00,17.21,17.23,17.21,17.22,16700.0,17.21,17.23,17.21,17.22,16700.0
2014-01-14 15:20:00,17.21,17.21,17.2,17.2,20200.0,17.21,17.21,17.2,17.2,20200.0
2014-01-14 15:25:00,17.2,17.21,17.17,17.19,67200.0,17.2,17.21,17.17,17.19,67200.0
2014-01-14 15:30:00,17.18,17.2,17.18,17.19,19400.0,17.18,17.2,17.18,17.19,19400.0
2014-01-14 15:35:00,17.19,17.2,17.17,17.17,29900.0,17.19,17.2,17.17,17.17,29900.0
2014-01-14 15:40:00,17.17,17.2,17.16,17.18,67200.0,17.17,17.2,17.16,17.18,67200.0
2014-01-14 15:45:00,17.17,17.2,17.17,17.19,45000.0,17.17,17.2,17.17,17.19,45000.0
2014-01-14 15:50:00,17.2,17.21,17.16,17.16,87100.0,17.2,17.21,17.16,17.16,87100.0
2014-01-14 15:55:00,17.16,17.17,17.15,17.16,105800.0,17.16,17.17,17.15,17.16,105800.0
2014-01-15 09:30:00,17.16,17.28,17.15,17.28,22900.0,17.16,17.28,17.15,17.28,22900.0
2014-01-15 09:35:00,17.28,17.39,17.28,17.33,21600.0,17.28,17.39,17.28,17.33,21600.0
2014-01-15 09:40:00,17.34,17.35,17.2,17.24,169500.0,17.34,17.35,17.2,17.24,169500.0
2014-01-15 09:45:00,17.25,17.26,17.19,17.21,17100.0,17.25,17.26,17.19,17.21,17100.0
2014-01-15 09:50:00,17.21,17.21,17.16,17.16,13900.0,17.21,17.21,17.16,17.16,13900.0
2014-01-15 09:55:00,17.16,17.18,17.12,17.15,22600.0,17.16,17.18,17.12,17.15,22600.0
2014-01-15 10:00:00,17.15,17.16,17.12,17.13,21300.0,17.15,17.16,17.12,17.13,21300.0
2014-01-15 10:05:00,17.13,17.14,17.1,17.1,25000.0,17.13,17.14,17.1,17.1,25000.0
2014-01-15 10:10:00,17.09,17.15,17.09,17.15,19600.0,17.09,17.15,17.09,17.15,19600.0
2014-01-15 10:15:00,17.15,17.15,17.13,17.13,12500.0,17.15,17.15,17.13,17.13,12500.0
2014-01-15 10:20:00,17.12,17.13,17.1,17.1,14700.0,17.12,17.13,17.1,17.1,14700.0
2014-01-15 10:25:00,17.1,17.11,17.07,17.09,20400.0,17.1,17.11,17.07,17.09,20400.0
2014-01-15 10:30:00,17.09,17.09,17.05,17.05,20900.0,17.09,17.09,17.05,17.05,20900.0
2014-01-15 10:35:00,17.05,17.08,17.03,17.03,18200.0,17.05,17.08,17.03,17.03,18200.0
2014-01-15 10:40:00,17.04,17.04,17.03,17.03,4100.0,17.04,17.04,17.03,17.03,4100.0
2014-01-15 10:45:00,17.04,17.07,17.01,17.07,31400.0,17.04,17.07,17.01,17.07,31400.0
2014-01-15 10:50:00,17.08,17.09,17.07,17.08,11400.0,17.08,17.09,17.07,17.08,11400.0
2014-01-15 10:55:00,17.07,17.07,16.97,16.97,110600.0,17.07,17.07,16.97,16.97,110600.0
2014-01-15 11:00:00,16.98,16.99,16.97,16.99,25700.0,16.98,16.99,16.97,16.99,25700.0
2014-01-15 11:05:00,16.99,17.04,16.98,17.04,21000.0,16.99,17.04,16.98,17.04,21000.0
2014-01-15 11:10:00,17.03,17.03,17.0,17.01,14300.0,17.03,17.03,17.0,17.01,14300.0
2014-01-15 11:15:00,17.01,17.01,17.0,17.0,2800.0,17.01,17.01,17.0,17.0,2800.0
2014-01-15 11:20:00,17.01,17.01,16.97,16.98,8500.0,17.01,17.01,16.97,16.98,8500.0
2014-01-15 11:25:00,16.98,17.0,16.95,16.98,27100.0,16.98,17.0,16.95,16.98,27100.0
2014-01-15 11:30:00,16.98,17.0,16.96,16.98,18600.0,16.98,17.0,16.96,16.98,18600.0
2014-01-15 11:35:00,16.98,16.99,16.97,16.97,16200.0,16.98,16.99,16.97,16.97,16200.0
2014-01-15 11:40:00,16.98,16.99,16.97,16.99,10800.0,16.98,16.99,16.97,16.99,10800.0
2014-01-15 11:45:00,16.99,17.01,16.99,17.01,87900.0,16.99,17.01,16.99,17.01,87900.0
2014-01-15 11:50:00,17.01,17.01,17.0,17.0,11100.0,17.01,17.01,17.0,17.0,11100.0
2014-01-15 11:55:00,17.01,17.01,17.0,17.0,5700.0,17.01,17.01,17.0,17.0,5700.0
2014-01-15 12:00:00,16.99,17.0,16.98,16.98,8500.0,16.99,17.0,16.98,16.98,8500.0
2014-01-15 12:05:00,16.99,17.0,16.98,16.99,9200.0,16.99,17.0,16.98,16.99,9200.0
2014-01-15 12:10:00,16.99,17.01,16.99,16.99,70100.0,16.99,17.01,16.99,16.99,70100.0
2014-01-15 12:15:00,16.99,17.02,16.99,17.02,37600.0,16.99,17.02,16.99,17.02,37600.0
2014-01-15 12:20:00,17.02,17.02,16.99,16.99,10900.0,17.02,17.02,16.99,16.99,10900.0
2014-01-15 12:25:00,16.99,17.01,16.99,17.0,31400.0,16.99,17.01,16.99,17.0,31400.0
2014-01-15 12:30:00,17.0,17.0,16.98,16.98,9900.0,17.0,17.0,16.98,16.98,9900.0
2014-01-15 12:35:00,16.98,16.99,16.98,16.98,4000.0,16.98,16.99,16.98,16.98,4000.0
2014-01-15 12:40:00,16.99,16.99,16.97,16.99,14600.0,16.99,16.99,16.97,16.99,14600.0
2014-01-15 12:45:00,16.98,16.99,16.98,16.98,6400.0,16.98,16.99,16.98,16.98,6400.0
2014-01-15 12:50:00,16.98,17.0,16.98,16.99,18700.0,16.98,17.0,16.98,16.99,18700.0
2014-01-15 12:55:00,16.98,16.99,16.98,16.99,2700.0,16.98,16.99,16.98,16.99,2700.0
2014-01-15 13:00:00,16.98,16.99,16.98,16.98,3900.0,16.98,16.99,16.98,16.98,3900.0
2014-01-15 13:05:00,16.98,16.99,16.97,16.97,11200.0,16.98,16.99,16.97,16.97,11200.0
2014-01-15 13:10:00,16.98,16.99,16.96,16.97,47900.0,16.98,16.99,16.96,16.97,47900.0
2014-01-15 13:15:00,16.97,16.97,16.96,16.96,7000.0,16.97,16.97,16.96,16.96,7000.0
2014-01-15 13:20:00,16.97,16.97,16.96,16.96,3000.0,16.97,16.97,16.96,16.96,3000.0
2014-01-15 13:25:00,16.96,16.97,16.95,16.96,24100.0,16.96,16.97,16.95,16.96,24100.0
2014-01-15 13:30:00,16.96,16.97,16.95,16.95,24700.0,16.96,16.97,16.95,16.95,24700.0
2014-01-15 13:35:00,16.96,16.96,16.95,16.96,6800.0,16.96,16.96,16.95,16.96,6800.0
2014-01-15 13:40:00,16.96,16.97,16.94,16.95,77500.0,16.96,16.97,16.94,16.95,77500.0
2014-01-15 13:45:00,16.96,16.96,16.93,16.93,24800.0,16.96,16.96,16.93,16.93,24800.0
2014-01-15 13:50:00,16.94,16.98,16.93,16.98,35300.0,16.94,16.98,16.93,16.98,35300.0
2014-01-15 13:55:00,16.98,17.01,16.98,17.0,124500.0,16.98,17.01,16.98,17.0,124500.0
2014-01-15 14:00:00,17.0,17.0,16.99,17.0,25000.0,17.0,17.0,16.99,17.0,25000.0
2014-01-15 14:05:00,17.0,17.0,16.97,16.97,32300.0,17.0,17.0,16.97,16.97,32300.0
2014-01-15 14:10:00,16.96,16.96,16.95,16.95,22200.0,16.96,16.96,16.95,16.95,22200.0
2014-01-15 14:15:00,16.95,16.96,16.93,16.95,15500.0,16.95,16.96,16.93,16.95,15500.0
2014-01-15 14:20:00,16.96,17.0,16.95,17.0,32100.0,16.96,17.0,16.95,17.0,32100.0
2014-01-15 14:25:00,17.0,17.01,16.96,16.98,34000.0,17.0,17.01,16.96,16.98,34000.0
2014-01-15 14:30:00,16.99,17.0,16.98,17.0,42200.0,16.99,17.0,16.98,17.0,42200.0
2014-01-15 14:35:00,17.0,17.0,16.98,16.99,35500.0,17.0,17.0,16.98,16.99,35500.0
2014-01-15 14:40:00,16.98,16.99,16.98,16.99,5200.0,16.98,16.99,16.98,16.99,5200.0
2014-01-15 14:45:00,16.99,17.0,16.98,17.0,21300.0,16.99,17.0,16.98,17.0,21300.0
2014-01-15 14:50:00,17.0,17.01,17.0,17.01,25500.0,17.0,17.01,17.0,17.01,25500.0
2014-01-15 14:55:00,17.0,17.01,16.99,17.01,30700.0,17.0,17.01,16.99,17.01,30700.0
2014-01-15 15:00:00,17.01,17.02,17.0,17.02,12800.0,17.01,17.02,17.0,17.02,12800.0
2014-01-15 15:05:00,17.02,17.02,17.0,17.01,13800.0,17.02,17.02,17.0,17.01,13800.0
2014-01-15 15:10:00,17.01,17.02,17.0,17.02,32600.0,17.01,17.02,17.0,17.02,32600.0
2014-01-15 15:15:00,17.03,17.04,17.02,17.03,23500.0,17.03,17.04,17.02,17.03,23500.0
2014-01-15 15:20:00,17.03,17.03,17.01,17.03,16300.0,17.03,17.03,17.01,17.03,16300.0
2014-01-15 15:25:00,17.02,17.05,17.02,17.05,21800.0,17.02,17.05,17.02,17.05,21800.0
2014-01-15 15:30:00,17.05,17.05,17.03,17.04,19500.0,17.05,17.05,17.03,17.04,19500.0
2014-01-15 15:35:00,17.04,17.04,17.01,17.01,43400.0,17.04,17.04,17.01,17.01,43400.0
2014-01-15 15:40:00,17.01,17.01,16.98,17.0,150900.0,17.01,17.01,16.98,17.0,150900.0
2014-01-15 15:45:00,17.01,17.01,16.98,16.99,43000.0,17.01,17.01,16.98,16.99,43000.0
2014-01-15 15:50:00,17.0,17.0,16.96,16.96,96600.0,17.0,17.0,16.96,16.96,96600.0
2014-01-15 15:55:00,16.96,16.96,16.92,16.96,174100.0,16.96,16.96,16.92,16.96,174100.0
2014-01-16 09:30:00,16.95,17.0,16.89,16.92,28800.0,16.95,17.0,16.89,16.92,28800.0
2014-01-16 09:35:00,16.93,16.96,16.9,16.91,15300.0,16.93,16.96,16.9,16.91,15300.0
2014-01-16 09:40:00,16.91,16.91,16.83,16.83,25400.0,16.91,16.91,16.83,16.83,25400.0
2014-01-16 09:45:00,16.82,16.82,16.73,16.73,84700.0,16.82,16.82,16.73,16.73,84700.0
2014-01-16 09:50:00,16.73,16.75,16.66,16.73,82400.0,16.73,16.75,16.66,16.73,82400.0
2014-01-16 09:55:00,16.73,16.76,16.68,16.76,68100.0,16.73,16.76,16.68,16.76,68100.0
2014-01-16 10:00:00,16.78,16.8,16.73,16.8,26600.0,16.78,16.8,16.73,16.8,26600.0
2014-01-16 10:05:00,16.8,16.81,16.74,16.75,39600.0,16.8,16.81,16.74,16.75,39600.0
2014-01-16 10:10:00,16.76,16.78,16.73,16.77,21800.0,16.76,16.78,16.73,16.77,21800.0
2014-01-16 10:15:00,16.77,16.82,16.77,16.81,116400.0,16.77,16.82,16.77,16.81,116400.0
2014-01-16 10:20:00,16.82,16.82,16.8,16.8,25400.0,16.82,16.82,16.8,16.8,25400.0
2014-01-16 10:25:00,16.8,16.8,16.77,16.8,62200.0,16.8,16.8,16.77,16.8,62200.0
2014-01-16 10:30:00,16.8,16.81,16.78,16.81,14500.0,16.8,16.81,16.78,16.81,14500.0
2014-01-16 10:35:00,16.8,16.86,16.8,16.84,18400.0,16.8,16.86,16.8,16.84,18400.0
2014-01-16 10:40:00,16.85,16.87,16.84,16.85,52800.0,16.85,16.87,16.84,16.85,52800.0
2014-01-16 10:45:00,16.84,16.89,16.83,16.89,24900.0,16.84,16.89,16.83,16.89,24900.0
2014-01-16 10:50:00,16.88,16.91,16.88,16.89,10200.0,16.88,16.91,16.88,16.89,10200.0
2014-01-16 10:55:00,16.89,16.91,16.88,16.9,38700.0,16.89,16.91,16.88,16.9,38700.0
2014-01-16 11:00:00,16.89,16.89,16.85,16.88,11300.0,16.89,16.89,16.85,16.88,11300.0
2014-01-16 11:05:00,16.89,16.93,16.88,16.93,15700.0,16.89,16.93,16.88,16.93,15700.0
2014-01-16 11:10:00,16.93,16.93,16.9,16.93,206400.0,16.93,16.93,16.9,16.93,206400.0
2014-01-16 11:15:00,16.93,16.93,16.88,16.89,26500.0,16.93,16.93,16.88,16.89,26500.0
2014-01-16 11:20:00,16.89,16.9,16.87,16.89,20500.0,16.89,16.9,16.87,16.89,20500.0
2014-01-16 11:25:00,16.88,16.91,16.87,16.87,29300.0,16.88,16.91,16.87,16.87,29300.0
2014-01-16 11:30:00,16.87,16.87,16.78,16.78,41500.0,16.87,16.87,16.78,16.78,41500.0
2014-01-16 11:35:00,16.77,16.82,16.75,16.82,21200.0,16.77,16.82,16.75,16.82,21200.0
2014-01-16 11:40:00,16.82,16.85,16.82,16.85,16900.0,16.82,16.85,16.82,16.85,16900.0
2014-01-16 11:45:00,16.85,16.89,16.85,16.86,10000.0,16.85,16.89,16.85,16.86,10000.0
2014-01-16 11:50:00,16.87,16.89,16.85,16.85,20400.0,16.87,16.89,16.85,16.85,20400.0
2014-01-16 11:55:00,16.84,16.86,16.82,16.86,19200.0,16.84,16.86,16.82,16.86,19200.0
2014-01-16 12:00:00,16.86,16.88,16.85,16.86,15400.0,16.86,16.88,16.85,16.86,15400.0
2014-01-16 12:05:00,16.87,16.87,16.86,16.86,3800.0,16.87,16.87,16.86,16.86,3800.0
2014-01-16 12:10:00,16.87,16.87,16.83,16.83,6200.0,16.87,16.87,16.83,16.83,6200.0
2014-01-16 12:15:00,16.84,16.87,16.83,16.87,13700.0,16.84,16.87,16.83,16.87,13700.0
2014-01-16 12:20:00,16.86,16.86,16.82,16.82,9200.0,16.86,16.86,16.82,16.82,9200.0
2014-01-16 12:25:00,16.82,16.83,16.82,16.82,4500.0,16.82,16.83,16.82,16.82,4500.0
2014-01-16 12:30:00,16.83,16.87,16.83,16.87,15100.0,16.83,16.87,16.83,16.87,15100.0
2014-01-16 12:35:00,16.88,16.89,16.87,16.88,7300.0,16.88,16.89,16.87,16.88,7300.0
2014-01-16 12:40:00,16.88,16.9,16.88,16.9,7300.0,16.88,16.9,16.88,16.9,7300.0
2014-01-16 12:45:00,16.9,16.91,16.89,16.91,38100.0,16.9,16.91,16.89,16.91,38100.0
2014-01-16 12:50:00,16.9,16.91,16.9,16.9,20900.0,16.9,16.91,16.9,16.9,20900.0
2014-01-16 12:55:00,16.9,16.91,16.9,16.9,17900.0,16.9,16.91,16.9,16.9,17900.0
2014-01-16 13:00:00,16.9,16.93,16.9,16.92,29900.0,16.9,16.93,16.9,16.92,29900.0
2014-01-16 13:05:00,16.93,16.93,16.92,16.92,14500.0,16.93,16.93,16.92,16.92,14500.0
2014-01-16 13:10:00,16.93,16.95,16.92,16.94,47000.0,16.93,16.95,16.92,16.94,47000.0
2014-01-16 13:15:00,16.94,16.94,16.92,16.92,25600.0,16.94,16.94,16.92,16.92,25600.0
2014-01-16 13:20:00,16.92,16.93,16.91,16.91,12400.0,16.92,16.93,16.91,16.91,12400.0
2014-01-16 13:25:00,16.91,16.96,16.91,16.94,22900.0,16.91,16.96,16.91,16.94,22900.0
2014-01-16 13:30:00,16.94,16.96,16.94,16.94,14200.0,16.94,16.96,16.94,16.94,14200.0
2014-01-16 13:35:00,16.95,16.96,16.93,16.94,17300.0,16.95,16.96,16.93,16.94,17300.0
2014-01-16 13:40:00,16.95,16.96,16.94,16.95,37900.0,16.95,16.96,16.94,16.95,37900.0
2014-01-16 13:45:00,16.94,16.96,16.94,16.95,16000.0,16.94,16.96,16.94,16.95,16000.0
2014-01-16 13:50:00,16.94,16.96,16.94,16.94,31300.0,16.94,16.96,16.94,16.94,31300.0
2014-01-16 13:55:00,16.95,16.96,16.94,16.95,43100.0,16.95,16.96,16.94,16.95,43100.0
2014-01-16 14:00:00,16.95,16.96,16.94,16.95,21500.0,16.95,16.96,16.94,16.95,21500.0
2014-01-16 14:05:00,16.96,16.96,16.94,16.95,46400.0,16.96,16.96,16.94,16.95,46400.0
2014-01-16 14:10:00,16.95,16.96,16.94,16.94,20900.0,16.95,16.96,16.94,16.94,20900.0
2014-01-16 14:15:00,16.95,16.95,16.89,16.9,54000.0,16.95,16.95,16.89,16.9,54000.0
2014-01-16 14:20:00,16.89,16.91,16.89,16.89,17300.0,16.89,16.91,16.89,16.89,17300.0
2014-01-16 14:25:00,16.9,16.92,16.89,16.92,13600.0,16.9,16.92,16.89,16.92,13600.0
2014-01-16 14:30:00,16.92,16.93,16.89,16.89,20400.0,16.92,16.93,16.89,16.89,20400.0
2014-01-16 14:35:00,16.89,16.95,16.89,16.94,22100.0,16.89,16.95,16.89,16.94,22100.0
2014-01-16 14:40:00,16.93,16.94,16.9,16.91,18100.0,16.93,16.94,16.9,16.91,18100.0
2014-01-16 14:45:00,16.9,16.92,16.89,16.91,22100.0,16.9,16.92,16.89,16.91,22100.0
2014-01-16 14:50:00,16.91,16.91,16.89,16.89,12700.0,16.91,16.91,16.89,16.89,12700.0
2014-01-16 14:55:00,16.9,16.91,16.89,16.9,9100.0,16.9,16.91,16.89,16.9,9100.0
2014-01-16 15:00:00,16.91,16.91,16.89,16.9,19200.0,16.91,16.91,16.89,16.9,19200.0
2014-01-16 15:05:00,16.89,16.92,16.89,16.92,11100.0,16.89,16.92,16.89,16.92,11100.0
2014-01-16 15:10:00,16.92,16.92,16.87,16.87,101500.0,16.92,16.92,16.87,16.87,101500.0
2014-01-16 15:15:00,16.87,16.88,16.85,16.87,16500.0,16.87,16.88,16.85,16.87,16500.0
2014-01-16 15:20:00,16.87,16.87,16.86,16.86,15300.0,16.87,16.87,16.86,16.86,15300.0
2014-01-16 15:25:00,16.86,16.87,16.85,16.85,18900.0,16.86,16.87,16.85,16.85,18900.0
2014-01-16 15:30:00,16.85,16.87,16.85,16.87,15800.0,16.85,16.87,16.85,16.87,15800.0
2014-01-16 15:35:00,16.86,16.87,16.86,16.86,7700.0,16.86,16.87,16.86,16.86,7700.0
2014-01-16 15:40:00,16.86,16.87,16.86,16.86,14900.0,16.86,16.87,16.86,16.86,14900.0
2014-01-16 15:45:00,16.86,16.87,16.8,16.82,52400.0,16.86,16.87,16.8,16.82,52400.0
2014-01-16 15:50:00,16.81,16.82,16.72,16.73,161600.0,16.81,16.82,16.72,16.73,161600.0
2014-01-16 15:55:00,16.73,16.74,16.68,16.68,313500.0,16.73,16.74,16.68,16.68,313500.0
2014-01-17 09:30:00,16.95,17.05,16.92,16.98,128300.0,16.95,17.05,16.92,16.98,128300.0
2014-01-17 09:35:00,16.98,17.13,16.98,17.05,178500.0,16.98,17.13,16.98,17.05,178500.0
2014-01-17 09:40:00,17.06,17.09,17.0,17.0,92000.0,17.06,17.09,17.0,17.0,92000.0
2014-01-17 09:45:00,17.0,17.02,16.91,16.96,83000.0,17.0,17.02,16.91,16.96,83000.0
2014-01-17 09:50:00,16.96,17.0,16.95,16.99,32300.0,16.96,17.0,16.95,16.99,32300.0
2014-01-17 09:55:00,17.0,17.05,16.95,16.99,287000.0,17.0,17.05,16.95,16.99,287000.0
2014-01-17 10:00:00,16.99,17.01,16.87,16.95,167800.0,16.99,17.01,16.87,16.95,167800.0
2014-01-17 10:05:00,16.96,17.0,16.96,17.0,35300.0,16.96,17.0,16.96,17.0,35300.0
2014-01-17 10:10:00,16.99,17.02,16.99,17.01,24500.0,16.99,17.02,16.99,17.01,24500.0
2014-01-17 10:15:00,17.01,17.02,17.0,17.01,50600.0,17.01,17.02,17.0,17.01,50600.0
2014-01-17 10:20:00,17.01,17.02,17.0,17.0,48500.0,17.01,17.02,17.0,17.0,48500.0
2014-01-17 10:25:00,17.0,17.01,16.96,16.97,50000.0,17.0,17.01,16.96,16.97,50000.0
2014-01-17 10:30:00,16.98,17.0,16.97,16.99,14300.0,16.98,17.0,16.97,16.99,14300.0
2014-01-17 10:35:00,16.99,17.0,16.99,17.0,6200.0,16.99,17.0,16.99,17.0,6200.0
2014-01-17 10:40:00,17.0,17.01,16.99,17.01,30500.0,17.0,17.01,16.99,17.01,30500.0
2014-01-17 10:45:00,17.0,17.02,17.0,17.01,21600.0,17.0,17.02,17.0,17.01,21600.0
2014-01-17 10:50:00,17.01,17.02,16.99,17.01,88300.0,17.01,17.02,16.99,17.01,88300.0
2014-01-17 10:55:00,17.01,17.02,16.99,17.0,49800.0,17.01,17.02,16.99,17.0,49800.0
2014-01-17 11:00:00,17.0,17.0,16.98,17.0,15900.0,17.0,17.0,16.98,17.0,15900.0
2014-01-17 11:05:00,16.99,17.01,16.99,17.01,19900.0,16.99,17.01,16.99,17.01,19900.0
2014-01-17 11:10:00,17.01,17.01,16.99,16.99,13600.0,17.01,17.01,16.99,16.99,13600.0
2014-01-17 11:15:00,17.0,17.02,17.0,17.02,36400.0,17.0,17.02,17.0,17.02,36400.0
2014-01-17 11:20:00,17.02,17.03,17.0,17.01,28500.0,17.02,17.03,17.0,17.01,28500.0
2014-01-17 11:25:00,17.01,17.03,17.01,17.01,48000.0,17.01,17.03,17.01,17.01,48000.0
2014-01-17 11:30:00,17.0,17.03,17.0,17.02,81500.0,17.0,17.03,17.0,17.02,81500.0
2014-01-17 11:35:00,17.03,17.06,17.03,17.04,35700.0,17.03,17.06,17.03,17.04,35700.0
2014-01-17 11:40:00,17.04,17.06,17.04,17.06,19900.0,17.04,17.06,17.04,17.06,19900.0
2014-01-17 11:45:00,17.06,17.06,17.05,17.06,4100.0,17.06,17.06,17.05,17.06,4100.0
2014-01-17 11:50:00,17.06,17.07,17.05,17.07,21200.0,17.06,17.07,17.05,17.07,21200.0
2014-01-17 11:55:00,17.07,17.07,17.06,17.07,7600.0,17.07,17.07,17.06,17.07,7600.0
2014-01-17 12:00:00,17.07,17.07,17.06,17.06,3400.0,17.07,17.07,17.06,17.06,3400.0
2014-01-17 12:05:00,17.07,17.12,17.06,17.12,102900.0,17.07,17.12,17.06,17.12,102900.0
2014-01-17 12:10:00,17.12,17.16,17.12,17.13,48900.0,17.12,17.16,17.12,17.13,48900.0
2014-01-17 12:15:00,17.14,17.15,17.14,17.14,20100.0,17.14,17.15,17.14,17.14,20100.0
2014-01-17 12:20:00,17.14,17.15,17.14,17.15,7900.0,17.14,17.15,17.14,17.15,7900.0
2014-01-17 12:25:00,17.14,17.15,17.12,17.12,17700.0,17.14,17.15,17.12,17.12,17700.0
2014-01-17 12:30:00,17.13,17.13,17.11,17.11,14000.0,17.13,17.13,17.11,17.11,14000.0
2014-01-17 12:35:00,17.12,17.12,17.09,17.09,7600.0,17.12,17.12,17.09,17.09,7600.0
2014-01-17 12:40:00,17.1,17.13,17.09,17.13,12700.0,17.1,17.13,17.09,17.13,12700.0
2014-01-17 12:45:00,17.13,17.15,17.13,17.13,25300.0,17.13,17.15,17.13,17.13,25300.0
2014-01-17 12:50:00,17.14,17.15,17.13,17.15,12200.0,17.14,17.15,17.13,17.15,12200.0
2014-01-17 12:55:00,17.15,17.16,17.14,17.16,5800.0,17.15,17.16,17.14,17.16,5800.0
2014-01-17 13:00:00,17.16,17.16,17.12,17.12,33200.0,17.16,17.16,17.12,17.12,33200.0
2014-01-17 13:05:00,17.12,17.12,17.07,17.07,21700.0,17.12,17.12,17.07,17.07,21700.0
2014-01-17 13:10:00,17.06,17.07,17.04,17.04,27900.0,17.06,17.07,17.04,17.04,27900.0
2014-01-17 13:15:00,17.04,17.07,17.01,17.06,25600.0,17.04,17.07,17.01,17.06,25600.0
2014-01-17 13:20:00,17.05,17.05,17.03,17.04,14300.0,17.05,17.05,17.03,17.04,14300.0
2014-01-17 13:25:00,17.04,17.04,17.01,17.03,34900.0,17.04,17.04,17.01,17.03,34900.0
2014-01-17 13:30:00,17.03,17.05,17.01,17.04,9400.0,17.03,17.05,17.01,17.04,9400.0
2014-01-17 13:35:00,17.05,17.06,17.03,17.06,18200.0,17.05,17.06,17.03,17.06,18200.0
2014-01-17 13:40:00,17.05,17.06,17.05,17.05,3500.0,17.05,17.06,17.05,17.05,3500.0
2014-01-17 13:45:00,17.05,17.06,17.04,17.06,19000.0,17.05,17.06,17.04,17.06,19000.0
2014-01-17 13:50:00,17.05,17.06,17.05,17.05,4200.0,17.05,17.06,17.05,17.05,4200.0
2014-01-17 13:55:00,17.05,17.06,17.05,17.05,7200.0,17.05,17.06,17.05,17.05,7200.0
2014-01-17 14:00:00,17.06,17.07,17.05,17.06,11300.0,17.06,17.07,17.05,17.06,11300.0
2014-01-17 14:05:00,17.06,17.07,17.05,17.07,28900.0,17.06,17.07,17.05,17.07,28900.0
2014-01-17 14:10:00,17.07,17.1,17.06,17.08,15200.0,17.07,17.1,17.06,17.08,15200.0
2014-01-17 14:15:00,17.08,17.11,17.08,17.1,30400.0,17.08,17.11,17.08,17.1,30400.0
2014-01-17 14:20:00,17.11,17.16,17.1,17.16,58300.0,17.11,17.16,17.1,17.16,58300.0
2014-01-17 14:25:00,17.15,17.17,17.14,17.15,60400.0,17.15,17.17,17.14,17.15,60400.0
2014-01-17 14:30:00,17.14,17.17,17.13,17.16,20100.0,17.14,17.17,17.13,17.16,20100.0
2014-01-17 14:35:00,17.17,17.17,17.16,17.16,61800.0,17.17,17.17,17.16,17.16,61800.0
2014-01-17 14:40:00,17.16,17.22,17.16,17.21,16000.0,17.16,17.22,17.16,17.21,16000.0
2014-01-17 14:45:00,17.21,17.22,17.2,17.2,13400.0,17.21,17.22,17.2,17.2,13400.0
2014-01-17 14:50:00,17.2,17.21,17.19,17.19,14000.0,17.2,17.21,17.19,17.19,14000.0
2014-01-17 14:55:00,17.19,17.2,17.15,17.15,15400.0,17.19,17.2,17.15,17.15,15400.0
2014-01-17 15:00:00,17.16,17.18,17.15,17.15,15300.0,17.16,17.18,17.15,17.15,15300.0
2014-01-17 15:05:00,17.15,17.15,17.1,17.1,21900.0,17.15,17.15,17.1,17.1,21900.0
2014-01-17 15:10:00,17.11,17.11,17.07,17.08,47000.0,17.11,17.11,17.07,17.08,47000.0
2014-01-17 15:15:00,17.08,17.09,17.06,17.06,18800.0,17.08,17.09,17.06,17.06,18800.0
2014-01-17 15:20:00,17.06,17.07,17.05,17.07,31700.0,17.06,17.07,17.05,17.07,31700.0
2014-01-17 15:25:00,17.07,17.07,17.03,17.03,36200.0,17.07,17.07,17.03,17.03,36200.0
2014-01-17 15:30:00,17.04,17.06,17.03,17.04,31700.0,17.04,17.06,17.03,17.04,31700.0
2014-01-17 15:35:00,17.05,17.05,17.03,17.04,36400.0,17.05,17.05,17.03,17.04,36400.0
2014-01-17 15:40:00,17.03,17.05,17.03,17.04,43000.0,17.03,17.05,17.03,17.04,43000.0
2014-01-17 15:45:00,17.05,17.06,17.04,17.06,56700.0,17.05,17.06,17.04,17.06,56700.0
2014-01-17 15:50:00,17.05,17.06,17.05,17.05,29900.0,17.05,17.06,17.05,17.05,29900.0
2014-01-17 15:55:00,17.06,17.06,17.02,17.05,108900.0,17.06,17.06,17.02,17.05,108900.0
2014-01-21 09:30:00,17.3,17.33,17.18,17.19,113200.0,17.3,17.33,17.18,17.19,113200.0
2014-01-21 09:35:00,17.19,17.24,17.15,17.16,33300.0,17.19,17.24,17.15,17.16,33300.0
2014-01-21 09:40:00,17.15,17.18,17.15,17.16,27900.0,17.15,17.18,17.15,17.16,27900.0
2014-01-21 09:45:00,17.16,17.21,17.15,17.19,54300.0,17.16,17.21,17.15,17.19,54300.0
2014-01-21 09:50:00,17.19,17.19,17.17,17.19,19800.0,17.19,17.19,17.17,17.19,19800.0
2014-01-21 09:55:00,17.19,17.27,17.19,17.26,91100.0,17.19,17.27,17.19,17.26,91100.0
2014-01-21 10:00:00,17.25,17.26,17.24,17.25,13200.0,17.25,17.26,17.24,17.25,13200.0
2014-01-21 10:05:00,17.25,17.3,17.25,17.26,110100.0,17.25,17.3,17.25,17.26,110100.0
2014-01-21 10:10:00,17.26,17.26,17.18,17.19,36800.0,17.26,17.26,17.18,17.19,36800.0
2014-01-21 10:15:00,17.18,17.23,17.18,17.23,27100.0,17.18,17.23,17.18,17.23,27100.0
2014-01-21 10:20:00,17.23,17.24,17.2,17.21,24700.0,17.23,17.24,17.2,17.21,24700.0
2014-01-21 10:25:00,17.2,17.22,17.2,17.22,16000.0,17.2,17.22,17.2,17.22,16000.0
2014-01-21 10:30:00,17.22,17.23,17.2,17.21,7500.0,17.22,17.23,17.2,17.21,7500.0
2014-01-21 10:35:00,17.22,17.22,17.2,17.21,18200.0,17.22,17.22,17.2,17.21,18200.0
2014-01-21 10:40:00,17.21,17.23,17.2,17.21,22100.0,17.21,17.23,17.2,17.21,22100.0
2014-01-21 10:45:00,17.21,17.22,17.2,17.2,11600.0,17.21,17.22,17.2,17.2,11600.0
2014-01-21 10:50:00,17.2,17.2,17.18,17.18,29000.0,17.2,17.2,17.18,17.18,29000.0
2014-01-21 10:55:00,17.18,17.19,17.17,17.17,9600.0,17.18,17.19,17.17,17.17,9600.0
2014-01-21 11:00:00,17.18,17.18,17.17,17.18,4200.0,17.18,17.18,17.17,17.18,4200.0
2014-01-21 11:05:00,17.18,17.18,17.13,17.13,27600.0,17.18,17.18,17.13,17.13,27600.0
2014-01-21 11:10:00,17.13,17.13,17.11,17.12,30700.0,17.13,17.13,17.11,17.12,30700.0
2014-01-21 11:15:00,17.11,17.12,17.1,17.1,6000.0,17.11,17.12,17.1,17.1,6000.0
2014-01-21 11:20:00,17.1,17.11,17.08,17.08,18400.0,17.1,17.11,17.08,17.08,18400.0
2014-01-21 11:25:00,17.09,17.11,17.07,17.11,54600.0,17.09,17.11,17.07,17.11,54600.0
2014-01-21 11:30:00,17.1,17.11,17.08,17.09,8200.0,17.1,17.11,17.08,17.09,8200.0
2014-01-21 11:35:00,17.09,17.09,17.07,17.07,10600.0,17.09,17.09,17.07,17.07,10600.0
2014-01-21 11:40:00,17.07,17.1,17.07,17.1,22100.0,17.07,17.1,17.07,17.1,22100.0
2014-01-21 11:45:00,17.1,17.11,17.09,17.1,14000.0,17.1,17.11,17.09,17.1,14000.0
2014-01-21 11:50:00,17.1,17.1,17.09,17.09,22100.0,17.1,17.1,17.09,17.09,22100.0
2014-01-21 11:55:00,17.09,17.11,17.09,17.11,8300.0,17.09,17.11,17.09,17.11,8300.0
2014-01-21 12:00:00,17.1,17.11,17.09,17.09,8200.0,17.1,17.11,17.09,17.09,8200.0
2014-01-21 12:05:00,17.09,17.1,17.08,17.1,10600.0,17.09,17.1,17.08,17.1,10600.0
2014-01-21 12:10:00,17.1,17.1,17.09,17.09,105500.0,17.1,17.1,17.09,17.09,105500.0
2014-01-21 12:15:00,17.1,17.1,17.08,17.08,7800.0,17.1,17.1,17.08,17.08,7800.0
2014-01-21 12:20:00,17.08,17.11,17.07,17.11,31400.0,17.08,17.11,17.07,17.11,31400.0
2014-01-21 12:25:00,17.11,17.11,17.08,17.09,10600.0,17.11,17.11,17.08,17.09,10600.0
2014-01-21 12:30:00,17.1,17.1,17.09,17.1,8600.0,17.1,17.1,17.09,17.1,8600.0
2014-01-21 12:35:00,17.09,17.1,17.08,17.08,24900.0,17.09,17.1,17.08,17.08,24900.0
2014-01-21 12:40:00,17.09,17.09,17.08,17.08,4400.0,17.09,17.09,17.08,17.08,4400.0
2014-01-21 12:45:00,17.08,17.08,17.07,17.07,5100.0,17.08,17.08,17.07,17.07,5100.0
2014-01-21 12:50:00,17.07,17.08,17.06,17.07,7400.0,17.07,17.08,17.06,17.07,7400.0
2014-01-21 12:55:00,17.06,17.08,17.06,17.07,12900.0,17.06,17.08,17.06,17.07,12900.0
2014-01-21 13:00:00,17.07,17.11,17.07,17.11,38600.0,17.07,17.11,17.07,17.11,38600.0
2014-01-21 13:05:00,17.1,17.12,17.1,17.11,28100.0,17.1,17.12,17.1,17.11,28100.0
2014-01-21 13:10:00,17.11,17.12,17.11,17.12,8000.0,17.11,17.12,17.11,17.12,8000.0
2014-01-21 13:15:00,17.11,17.11,17.1,17.11,6700.0,17.11,17.11,17.1,17.11,6700.0
2014-01-21 13:20:00,17.1,17.11,17.1,17.11,8300.0,17.1,17.11,17.1,17.11,8300.0
2014-01-21 13:25:00,17.1,17.11,17.1,17.1,17700.0,17.1,17.11,17.1,17.1,17700.0
2014-01-21 13:30:00,17.1,17.12,17.1,17.12,16100.0,17.1,17.12,17.1,17.12,16100.0
2014-01-21 13:35:00,17.11,17.14,17.11,17.14,24900.0,17.11,17.14,17.11,17.14,24900.0
2014-01-21 13:40:00,17.14,17.14,17.13,17.14,7600.0,17.14,17.14,17.13,17.14,7600.0
2014-01-21 13:45:00,17.13,17.17,17.13,17.17,94000.0,17.13,17.17,17.13,17.17,94000.0
2014-01-21 13:50:00,17.16,17.19,17.16,17.19,28900.0,17.16,17.19,17.16,17.19,28900.0
2014-01-21 13:55:00,17.19,17.21,17.18,17.2,11000.0,17.19,17.21,17.18,17.2,11000.0
2014-01-21 14:00:00,17.21,17.21,17.2,17.21,12600.0,17.21,17.21,17.2,17.21,12600.0
2014-01-21 14:05:00,17.2,17.21,17.2,17.21,12100.0,17.2,17.21,17.2,17.21,12100.0
2014-01-21 14:10:00,17.21,17.21,17.2,17.21,4300.0,17.21,17.21,17.2,17.21,4300.0
2014-01-21 14:15:00,17.21,17.22,17.21,17.21,26700.0,17.21,17.22,17.21,17.21,26700.0
2014-01-21 14:20:00,17.21,17.24,17.21,17.23,19700.0,17.21,17.24,17.21,17.23,19700.0
2014-01-21 14:25:00,17.24,17.25,17.23,17.25,15200.0,17.24,17.25,17.23,17.25,15200.0
2014-01-21 14:30:00,17.24,17.27,17.24,17.26,11700.0,17.24,17.27,17.24,17.26,11700.0
2014-01-21 14:35:00,17.27,17.29,17.27,17.28,37500.0,17.27,17.29,17.27,17.28,37500.0
2014-01-21 14:40:00,17.28,17.28,17.26,17.28,22500.0,17.28,17.28,17.26,17.28,22500.0
2014-01-21 14:45:00,17.28,17.29,17.28,17.29,8500.0,17.28,17.29,17.28,17.29,8500.0
2014-01-21 14:50:00,17.28,17.29,17.27,17.28,6300.0,17.28,17.29,17.27,17.28,6300.0
2014-01-21 14:55:00,17.28,17.3,17.28,17.3,15200.0,17.28,17.3,17.28,17.3,15200.0
2014-01-21 15:00:00,17.29,17.3,17.28,17.29,9500.0,17.29,17.3,17.28,17.29,9500.0
2014-01-21 15:05:00,17.29,17.32,17.28,17.32,31200.0,17.29,17.32,17.28,17.32,31200.0
2014-01-21 15:10:00,17.32,17.33,17.31,17.31,29200.0,17.32,17.33,17.31,17.31,29200.0
2014-01-21 15:15:00,17.3,17.34,17.3,17.33,12100.0,17.3,17.34,17.3,17.33,12100.0
2014-01-21 15:20:00,17.33,17.33,17.3,17.31,17300.0,17.33,17.33,17.3,17.31,17300.0
2014-01-21 15:25:00,17.31,17.33,17.3,17.33,20700.0,17.31,17.33,17.3,17.33,20700.0
2014-01-21 15:30:00,17.33,17.33,17.32,17.33,8700.0,17.33,17.33,17.32,17.33,8700.0
2014-01-21 15:35:00,17.32,17.33,17.32,17.33,22800.0,17.32,17.33,17.32,17.33,22800.0
2014-01-21 15:40:00,17.33,17.37,17.32,17.37,45500.0,17.33,17.37,17.32,17.37,45500.0
2014-01-21 15:45:00,17.37,17.41,17.36,17.41,72600.0,17.37,17.41,17.36,17.41,72600.0
2014-01-21 15:50:00,17.4,17.41,17.39,17.39,70700.0,17.4,17.41,17.39,17.39,70700.0
2014-01-21 15:55:00,17.39,17.4,17.38,17.39,98100.0,17.39,17.4,17.38,17.39,98100.0
2014-01-22 09:30:00,17.37,17.5,17.33,17.46,114900.0,17.37,17.5,17.33,17.46,114900.0
2014-01-22 09:35:00,17.46,17.5,17.43,17.43,46600.0,17.46,17.5,17.43,17.43,46600.0
2014-01-22 09:40:00,17.42,17.47,17.41,17.46,20400.0,17.42,17.47,17.41,17.46,20400.0
2014-01-22 09:45:00,17.45,17.49,17.45,17.45,25900.0,17.45,17.49,17.45,17.45,25900.0
2014-01-22 09:50:00,17.45,17.51,17.45,17.48,22400.0,17.45,17.51,17.45,17.48,22400.0
2014-01-22 09:55:00,17.48,17.54,17.48,17.53,30400.0,17.48,17.54,17.48,17.53,30400.0
2014-01-22 10:00:00,17.53,17.56,17.51,17.53,40400.0,17.53,17.56,17.51,17.53,40400.0
2014-01-22 10:05:00,17.53,17.55,17.47,17.47,30600.0,17.53,17.55,17.47,17.47,30600.0
2014-01-22 10:10:00,17.47,17.52,17.47,17.5,35700.0,17.47,17.52,17.47,17.5,35700.0
2014-01-22 10:15:00,17.5,17.65,17.5,17.64,50100.0,17.5,17.65,17.5,17.64,50100.0
2014-01-22 10:20:00,17.64,17.64,17.54,17.59,60100.0,17.64,17.64,17.54,17.59,60100.0
2014-01-22 10:25:00,17.58,17.61,17.55,17.6,42300.0,17.58,17.61,17.55,17.6,42300.0
2014-01-22 10:30:00,17.6,17.62,17.59,17.6,29100.0,17.6,17.62,17.59,17.6,29100.0
2014-01-22 10:35:00,17.6,17.62,17.6,17.61,13600.0,17.6,17.62,17.6,17.61,13600.0
2014-01-22 10:40:00,17.61,17.65,17.61,17.62,32400.0,17.61,17.65,17.61,17.62,32400.0
2014-01-22 10:45:00,17.62,17.66,17.61,17.65,46300.0,17.62,17.66,17.61,17.65,46300.0
2014-01-22 10:50:00,17.65,17.68,17.64,17.67,32800.0,17.65,17.68,17.64,17.67,32800.0
2014-01-22 10:55:00,17.68,17.7,17.67,17.7,33600.0,17.68,17.7,17.67,17.7,33600.0
2014-01-22 11:00:00,17.69,17.71,17.69,17.71,25200.0,17.69,17.71,17.69,17.71,25200.0
2014-01-22 11:05:00,17.71,17.77,17.71,17.76,44700.0,17.71,17.77,17.71,17.76,44700.0
2014-01-22 11:10:00,17.76,17.77,17.75,17.77,18400.0,17.76,17.77,17.75,17.77,18400.0
2014-01-22 11:15:00,17.77,17.82,17.76,17.8,59600.0,17.77,17.82,17.76,17.8,59600.0
2014-01-22 11:20:00,17.8,17.89,17.8,17.86,72500.0,17.8,17.89,17.8,17.86,72500.0
2014-01-22 11:25:00,17.87,17.92,17.85,17.86,77600.0,17.87,17.92,17.85,17.86,77600.0
2014-01-22 11:30:00,17.86,17.95,17.86,17.94,82700.0,17.86,17.95,17.86,17.94,82700.0
2014-01-22 11:35:00,17.94,18.05,17.94,18.0,219600.0,17.94,18.05,17.94,18.0,219600.0
2014-01-22 11:40:00,18.0,18.04,18.0,18.01,143300.0,18.0,18.04,18.0,18.01,143300.0
2014-01-22 11:45:00,18.01,18.05,18.01,18.03,88800.0,18.01,18.05,18.01,18.03,88800.0
2014-01-22 11:50:00,18.02,18.04,18.02,18.03,23200.0,18.02,18.04,18.02,18.03,23200.0
2014-01-22 11:55:00,18.03,18.08,18.03,18.06,81600.0,18.03,18.08,18.03,18.06,81600.0
2014-01-22 12:00:00,18.05,18.06,18.01,18.02,80200.0,18.05,18.06,18.01,18.02,80200.0
2014-01-22 12:05:00,18.02,18.05,18.01,18.03,49000.0,18.02,18.05,18.01,18.03,49000.0
2014-01-22 12:10:00,18.03,18.08,18.03,18.08,42300.0,18.03,18.08,18.03,18.08,42300.0
2014-01-22 12:15:00,18.08,18.1,18.05,18.05,112700.0,18.08,18.1,18.05,18.05,112700.0
2014-01-22 12:20:00,18.05,18.14,18.04,18.12,148400.0,18.05,18.14,18.04,18.12,148400.0
2014-01-22 12:25:00,18.12,18.18,18.11,18.18,58900.0,18.12,18.18,18.11,18.18,58900.0
2014-01-22 12:30:00,18.17,18.22,18.1,18.15,70100.0,18.17,18.22,18.1,18.15,70100.0
2014-01-22 12:35:00,18.14,18.19,18.14,18.18,22300.0,18.14,18.19,18.14,18.18,22300.0
2014-01-22 12:40:00,18.18,18.33,18.18,18.3,102800.0,18.18,18.33,18.18,18.3,102800.0
2014-01-22 12:45:00,18.3,18.41,18.24,18.34,202400.0,18.3,18.41,18.24,18.34,202400.0
2014-01-22 12:50:00,18.35,18.35,18.28,18.31,63100.0,18.35,18.35,18.28,18.31,63100.0
2014-01-22 12:55:00,18.32,18.33,18.29,18.3,168300.0,18.32,18.33,18.29,18.3,168300.0
2014-01-22 13:00:00,18.3,18.36,18.3,18.31,77400.0,18.3,18.36,18.3,18.31,77400.0
2014-01-22 13:05:00,18.31,18.32,18.21,18.22,90800.0,18.31,18.32,18.21,18.22,90800.0
2014-01-22 13:10:00,18.23,18.32,18.22,18.28,85700.0,18.23,18.32,18.22,18.28,85700.0
2014-01-22 13:15:00,18.28,18.32,18.28,18.3,20500.0,18.28,18.32,18.28,18.3,20500.0
2014-01-22 13:20:00,18.3,18.31,18.25,18.25,21600.0,18.3,18.31,18.25,18.25,21600.0
2014-01-22 13:25:00,18.25,18.29,18.25,18.28,28100.0,18.25,18.29,18.25,18.28,28100.0
2014-01-22 13:30:00,18.28,18.28,18.24,18.24,37500.0,18.28,18.28,18.24,18.24,37500.0
2014-01-22 13:35:00,18.25,18.27,18.23,18.26,44900.0,18.25,18.27,18.23,18.26,44900.0
2014-01-22 13:40:00,18.26,18.28,18.25,18.27,40500.0,18.26,18.28,18.25,18.27,40500.0
2014-01-22 13:45:00,18.28,18.32,18.27,18.3,88400.0,18.28,18.32,18.27,18.3,88400.0
2014-01-22 13:50:00,18.3,18.36,18.29,18.35,51900.0,18.3,18.36,18.29,18.35,51900.0
2014-01-22 13:55:00,18.36,18.36,18.33,18.33,30500.0,18.36,18.36,18.33,18.33,30500.0
2014-01-22 14:00:00,18.33,18.35,18.33,18.35,30100.0,18.33,18.35,18.33,18.35,30100.0
2014-01-22 14:05:00,18.35,18.39,18.34,18.39,56600.0,18.35,18.39,18.34,18.39,56600.0
2014-01-22 14:10:00,18.38,18.44,18.38,18.42,105800.0,18.38,18.44,18.38,18.42,105800.0
2014-01-22 14:15:00,18.43,18.53,18.42,18.53,128800.0,18.43,18.53,18.42,18.53,128800.0
2014-01-22 14:20:00,18.53,18.6,18.51,18.56,157200.0,18.53,18.6,18.51,18.56,157200.0
2014-01-22 14:25:00,18.55,18.6,18.51,18.54,169700.0,18.55,18.6,18.51,18.54,169700.0
2014-01-22 14:30:00,18.54,18.66,18.54,18.64,152300.0,18.54,18.66,18.54,18.64,152300.0
2014-01-22 14:35:00,18.64,18.65,18.63,18.65,117700.0,18.64,18.65,18.63,18.65,117700.0
2014-01-22 14:40:00,18.64,18.65,18.6,18.63,103800.0,18.64,18.65,18.6,18.63,103800.0
2014-01-22 14:45:00,18.63,18.63,18.48,18.49,74300.0,18.63,18.63,18.48,18.49,74300.0
2014-01-22 14:50:00,18.49,18.54,18.48,18.53,122300.0,18.49,18.54,18.48,18.53,122300.0
2014-01-22 14:55:00,18.52,18.54,18.5,18.5,50600.0,18.52,18.54,18.5,18.5,50600.0
2014-01-22 15:00:00,18.5,18.54,18.48,18.53,64400.0,18.5,18.54,18.48,18.53,64400.0
2014-01-22 15:05:00,18.53,18.54,18.52,18.53,18700.0,18.53,18.54,18.52,18.53,18700.0
2014-01-22 15:10:00,18.54,18.54,18.52,18.52,45900.0,18.54,18.54,18.52,18.52,45900.0
2014-01-22 15:15:00,18.52,18.52,18.42,18.42,259800.0,18.52,18.52,18.42,18.42,259800.0
2014-01-22 15:20:00,18.42,18.43,18.39,18.4,120900.0,18.42,18.43,18.39,18.4,120900.0
2014-01-22 15:25:00,18.41,18.47,18.4,18.47,55900.0,18.41,18.47,18.4,18.47,55900.0
2014-01-22 15:30:00,18.48,18.57,18.48,18.57,117800.0,18.48,18.57,18.48,18.57,117800.0
2014-01-22 15:35:00,18.56,18.57,18.5,18.51,137700.0,18.56,18.57,18.5,18.51,137700.0
2014-01-22 15:40:00,18.51,18.54,18.5,18.53,179400.0,18.51,18.54,18.5,18.53,179400.0
2014-01-22 15:45:00,18.53,18.57,18.53,18.56,174700.0,18.53,18.57,18.53,18.56,174700.0
2014-01-22 15:50:00,18.56,18.62,18.54,18.62,253500.0,18.56,18.62,18.54,18.62,253500.0
2014-01-22 15:55:00,18.61,18.68,18.61,18.66,587100.0,18.61,18.68,18.61,18.66,587100.0
2014-01-23 09:30:00,18.44,18.56,18.3,18.56,153000.0,18.44,18.56,18.3,18.56,153000.0
2014-01-23 09:35:00,18.57,18.72,18.55,18.71,133300.0,18.57,18.72,18.55,18.71,133300.0
2014-01-23 09:40:00,18.72,19.04,18.72,19.04,207500.0,18.72,19.04,18.72,19.04,207500.0
2014-01-23 09:45:00,19.03,19.04,18.89,18.91,183400.0,19.03,19.04,18.89,18.91,183400.0
2014-01-23 09:50:00,18.9,18.91,18.8,18.8,102000.0,18.9,18.91,18.8,18.8,102000.0
2014-01-23 09:55:00,18.8,18.82,18.78,18.81,164600.0,18.8,18.82,18.78,18.81,164600.0
2014-01-23 10:00:00,18.8,18.82,18.73,18.74,115900.0,18.8,18.82,18.73,18.74,115900.0
2014-01-23 10:05:00,18.74,18.75,18.7,18.7,32700.0,18.74,18.75,18.7,18.7,32700.0
2014-01-23 10:10:00,18.7,18.71,18.61,18.62,142000.0,18.7,18.71,18.61,18.62,142000.0
2014-01-23 10:15:00,18.62,18.72,18.61,18.72,132000.0,18.62,18.72,18.61,18.72,132000.0
2014-01-23 10:20:00,18.71,18.78,18.7,18.78,52400.0,18.71,18.78,18.7,18.78,52400.0
2014-01-23 10:25:00,18.78,18.8,18.75,18.75,61000.0,18.78,18.8,18.75,18.75,61000.0
2014-01-23 10:30:00,18.75,18.76,18.72,18.72,34300.0,18.75,18.76,18.72,18.72,34300.0
2014-01-23 10:35:00,18.72,18.76,18.72,18.73,46700.0,18.72,18.76,18.72,18.73,46700.0
2014-01-23 10:40:00,18.73,18.79,18.73,18.79,60700.0,18.73,18.79,18.73,18.79,60700.0
2014-01-23 10:45:00,18.79,18.83,18.78,18.82,42800.0,18.79,18.83,18.78,18.82,42800.0
2014-01-23 10:50:00,18.82,18.82,18.76,18.76,105200.0,18.82,18.82,18.76,18.76,105200.0
2014-01-23 10:55:00,18.76,18.77,18.73,18.77,41600.0,18.76,18.77,18.73,18.77,41600.0
2014-01-23 11:00:00,18.77,18.77,18.72,18.72,43800.0,18.77,18.77,18.72,18.72,43800.0
2014-01-23 11:05:00,18.72,18.73,18.67,18.69,70400.0,18.72,18.73,18.67,18.69,70400.0
2014-01-23 11:10:00,18.68,18.69,18.59,18.59,101800.0,18.68,18.69,18.59,18.59,101800.0
2014-01-23 11:15:00,18.58,18.59,18.52,18.52,68100.0,18.58,18.59,18.52,18.52,68100.0
2014-01-23 11:20:00,18.52,18.6,18.52,18.6,67300.0,18.52,18.6,18.52,18.6,67300.0
2014-01-23 11:25:00,18.61,18.62,18.59,18.61,23300.0,18.61,18.62,18.59,18.61,23300.0
2014-01-23 11:30:00,18.61,18.61,18.52,18.55,47300.0,18.61,18.61,18.52,18.55,47300.0
2014-01-23 11:35:00,18.55,18.59,18.55,18.55,30600.0,18.55,18.59,18.55,18.55,30600.0
2014-01-23 11:40:00,18.55,18.56,18.55,18.56,9200.0,18.55,18.56,18.55,18.56,9200.0
2014-01-23 11:45:00,18.55,18.56,18.49,18.49,59600.0,18.55,18.56,18.49,18.49,59600.0
2014-01-23 11:50:00,18.5,18.56,18.49,18.54,74200.0,18.5,18.56,18.49,18.54,74200.0
2014-01-23 11:55:00,18.54,18.55,18.49,18.49,39100.0,18.54,18.55,18.49,18.49,39100.0
2014-01-23 12:00:00,18.49,18.5,18.48,18.49,24200.0,18.49,18.5,18.48,18.49,24200.0
2014-01-23 12:05:00,18.5,18.5,18.47,18.48,23900.0,18.5,18.5,18.47,18.48,23900.0
2014-01-23 12:10:00,18.47,18.5,18.47,18.49,41500.0,18.47,18.5,18.47,18.49,41500.0
2014-01-23 12:15:00,18.49,18.5,18.48,18.48,27900.0,18.49,18.5,18.48,18.48,27900.0
2014-01-23 12:20:00,18.48,18.5,18.45,18.46,26900.0,18.48,18.5,18.45,18.46,26900.0
2014-01-23 12:25:00,18.46,18.46,18.44,18.46,33200.0,18.46,18.46,18.44,18.46,33200.0
2014-01-23 12:30:00,18.46,18.47,18.46,18.47,20500.0,18.46,18.47,18.46,18.47,20500.0
2014-01-23 12:35:00,18.47,18.5,18.46,18.49,16800.0,18.47,18.5,18.46,18.49,16800.0
2014-01-23 12:40:00,18.49,18.5,18.48,18.49,29600.0,18.49,18.5,18.48,18.49,29600.0
2014-01-23 12:45:00,18.48,18.5,18.45,18.46,29000.0,18.48,18.5,18.45,18.46,29000.0
2014-01-23 12:50:00,18.46,18.49,18.46,18.46,19600.0,18.46,18.49,18.46,18.46,19600.0
2014-01-23 12:55:00,18.47,18.47,18.45,18.47,29400.0,18.47,18.47,18.45,18.47,29400.0
2014-01-23 13:00:00,18.46,18.48,18.46,18.48,11500.0,18.46,18.48,18.46,18.48,11500.0
2014-01-23 13:05:00,18.48,18.56,18.48,18.52,65800.0,18.48,18.56,18.48,18.52,65800.0
2014-01-23 13:10:00,18.51,18.51,18.47,18.48,22500.0,18.51,18.51,18.47,18.48,22500.0
2014-01-23 13:15:00,18.49,18.5,18.49,18.5,9700.0,18.49,18.5,18.49,18.5,9700.0
2014-01-23 13:20:00,18.49,18.5,18.49,18.5,17500.0,18.49,18.5,18.49,18.5,17500.0
2014-01-23 13:25:00,18.5,18.5,18.49,18.5,16200.0,18.5,18.5,18.49,18.5,16200.0
2014-01-23 13:30:00,18.49,18.5,18.46,18.47,37300.0,18.49,18.5,18.46,18.47,37300.0
2014-01-23 13:35:00,18.47,18.48,18.41,18.41,21100.0,18.47,18.48,18.41,18.41,21100.0
2014-01-23 13:40:00,18.41,18.46,18.41,18.43,23100.0,18.41,18.46,18.41,18.43,23100.0
2014-01-23 13:45:00,18.44,18.44,18.4,18.41,13800.0,18.44,18.44,18.4,18.41,13800.0
2014-01-23 13:50:00,18.41,18.46,18.41,18.45,22000.0,18.41,18.46,18.41,18.45,22000.0
2014-01-23 13:55:00,18.45,18.45,18.41,18.41,16600.0,18.45,18.45,18.41,18.41,16600.0
2014-01-23 14:00:00,18.41,18.41,18.38,18.38,18800.0,18.41,18.41,18.38,18.38,18800.0
2014-01-23 14:05:00,18.39,18.4,18.38,18.4,15700.0,18.39,18.4,18.38,18.4,15700.0
2014-01-23 14:10:00,18.39,18.4,18.37,18.37,19100.0,18.39,18.4,18.37,18.37,19100.0
2014-01-23 14:15:00,18.37,18.38,18.36,18.36,20400.0,18.37,18.38,18.36,18.36,20400.0
2014-01-23 14:20:00,18.37,18.38,18.37,18.38,31200.0,18.37,18.38,18.37,18.38,31200.0
2014-01-23 14:25:00,18.38,18.38,18.32,18.33,35200.0,18.38,18.38,18.32,18.33,35200.0
2014-01-23 14:30:00,18.34,18.37,18.34,18.35,23300.0,18.34,18.37,18.34,18.35,23300.0
2014-01-23 14:35:00,18.36,18.36,18.35,18.36,6800.0,18.36,18.36,18.35,18.36,6800.0
2014-01-23 14:40:00,18.36,18.4,18.35,18.4,25800.0,18.36,18.4,18.35,18.4,25800.0
2014-01-23 14:45:00,18.41,18.43,18.38,18.39,46700.0,18.41,18.43,18.38,18.39,46700.0
2014-01-23 14:50:00,18.4,18.43,18.39,18.43,70100.0,18.4,18.43,18.39,18.43,70100.0
2014-01-23 14:55:00,18.43,18.5,18.43,18.5,108200.0,18.43,18.5,18.43,18.5,108200.0
2014-01-23 15:00:00,18.5,18.5,18.45,18.46,27200.0,18.5,18.5,18.45,18.46,27200.0
2014-01-23 15:05:00,18.45,18.47,18.44,18.45,46200.0,18.45,18.47,18.44,18.45,46200.0
2014-01-23 15:10:00,18.45,18.46,18.45,18.45,29800.0,18.45,18.46,18.45,18.45,29800.0
2014-01-23 15:15:00,18.45,18.46,18.44,18.45,24900.0,18.45,18.46,18.44,18.45,24900.0
2014-01-23 15:20:00,18.45,18.46,18.45,18.45,13800.0,18.45,18.46,18.45,18.45,13800.0
2014-01-23 15:25:00,18.45,18.52,18.45,18.51,61100.0,18.45,18.52,18.45,18.51,61100.0
2014-01-23 15:30:00,18.5,18.55,18.5,18.54,60900.0,18.5,18.55,18.5,18.54,60900.0
2014-01-23 15:35:00,18.54,18.61,18.54,18.57,75200.0,18.54,18.61,18.54,18.57,75200.0
2014-01-23 15:40:00,18.57,18.58,18.53,18.53,34200.0,18.57,18.58,18.53,18.53,34200.0
2014-01-23 15:45:00,18.53,18.54,18.49,18.5,77200.0,18.53,18.54,18.49,18.5,77200.0
2014-01-23 15:50:00,18.49,18.56,18.49,18.55,177000.0,18.49,18.56,18.49,18.55,177000.0
2014-01-23 15:55:00,18.54,18.55,18.51,18.53,220400.0,18.54,18.55,18.51,18.53,220400.0
2014-01-24 09:30:00,18.36,18.5,18.35,18.42,28400.0,18.36,18.5,18.35,18.42,28400.0
2014-01-24 09:35:00,18.41,18.41,18.34,18.37,13600.0,18.41,18.41,18.34,18.37,13600.0
2014-01-24 09:40:00,18.37,18.39,18.28,18.28,17500.0,18.37,18.39,18.28,18.28,17500.0
2014-01-24 09:45:00,18.28,18.36,18.23,18.34,35400.0,18.28,18.36,18.23,18.34,35400.0
2014-01-24 09:50:00,18.34,18.37,18.32,18.37,9000.0,18.34,18.37,18.32,18.37,9000.0
2014-01-24 09:55:00,18.37,18.37,18.33,18.33,26700.0,18.37,18.37,18.33,18.33,26700.0
2014-01-24 10:00:00,18.32,18.34,18.29,18.33,10800.0,18.32,18.34,18.29,18.33,10800.0
2014-01-24 10:05:00,18.32,18.34,18.28,18.34,13300.0,18.32,18.34,18.28,18.34,13300.0
2014-01-24 10:10:00,18.34,18.34,18.25,18.25,22000.0,18.34,18.34,18.25,18.25,22000.0
2014-01-24 10:15:00,18.25,18.25,18.15,18.2,90800.0,18.25,18.25,18.15,18.2,90800.0
2014-01-24 10:20:00,18.2,18.22,18.18,18.2,20900.0,18.2,18.22,18.18,18.2,20900.0
2014-01-24 10:25:00,18.2,18.23,18.19,18.23,19100.0,18.2,18.23,18.19,18.23,19100.0
2014-01-24 10:30:00,18.23,18.23,18.18,18.19,13800.0,18.23,18.23,18.18,18.19,13800.0
2014-01-24 10:35:00,18.18,18.22,18.18,18.2,15600.0,18.18,18.22,18.18,18.2,15600.0
2014-01-24 10:40:00,18.2,18.21,18.17,18.17,28700.0,18.2,18.21,18.17,18.17,28700.0
2014-01-24 10:45:00,18.17,18.19,18.15,18.19,17100.0,18.17,18.19,18.15,18.19,17100.0
2014-01-24 10:50:00,18.19,18.19,18.15,18.15,10500.0,18.19,18.19,18.15,18.15,10500.0
2014-01-24 10:55:00,18.15,18.15,18.12,18.14,15300.0,18.15,18.15,18.12,18.14,15300.0
2014-01-24 11:00:00,18.13,18.15,18.13,18.15,13800.0,18.13,18.15,18.13,18.15,13800.0
2014-01-24 11:05:00,18.15,18.15,18.11,18.11,11200.0,18.15,18.15,18.11,18.11,11200.0
2014-01-24 11:10:00,18.11,18.11,18.08,18.1,28600.0,18.11,18.11,18.08,18.1,28600.0
2014-01-24 11:15:00,18.1,18.11,18.08,18.08,13200.0,18.1,18.11,18.08,18.08,13200.0
2014-01-24 11:20:00,18.08,18.12,18.08,18.09,13600.0,18.08,18.12,18.08,18.09,13600.0
2014-01-24 11:25:00,18.09,18.09,18.04,18.04,15300.0,18.09,18.09,18.04,18.04,15300.0
2014-01-24 11:30:00,18.04,18.1,18.04,18.09,23200.0,18.04,18.1,18.04,18.09,23200.0
2014-01-24 11:35:00,18.1,18.13,18.1,18.11,16500.0,18.1,18.13,18.1,18.11,16500.0
2014-01-24 11:40:00,18.12,18.18,18.12,18.16,33100.0,18.12,18.18,18.12,18.16,33100.0
2014-01-24 11:45:00,18.16,18.2,18.16,18.19,19800.0,18.16,18.2,18.16,18.19,19800.0
2014-01-24 11:50:00,18.18,18.19,18.17,18.18,14400.0,18.18,18.19,18.17,18.18,14400.0
2014-01-24 11:55:00,18.19,18.23,18.18,18.22,8100.0,18.19,18.23,18.18,18.22,8100.0
2014-01-24 12:00:00,18.23,18.25,18.22,18.25,38000.0,18.23,18.25,18.22,18.25,38000.0
2014-01-24 12:05:00,18.24,18.29,18.23,18.29,82300.0,18.24,18.29,18.23,18.29,82300.0
2014-01-24 12:10:00,18.29,18.3,18.28,18.29,12500.0,18.29,18.3,18.28,18.29,12500.0
2014-01-24 12:15:00,18.3,18.33,18.26,18.26,30600.0,18.3,18.33,18.26,18.26,30600.0
2014-01-24 12:20:00,18.25,18.29,18.25,18.27,13200.0,18.25,18.29,18.25,18.27,13200.0
2014-01-24 12:25:00,18.27,18.3,18.27,18.28,12200.0,18.27,18.3,18.27,18.28,12200.0
2014-01-24 12:30:00,18.28,18.3,18.27,18.28,14800.0,18.28,18.3,18.27,18.28,14800.0
2014-01-24 12:35:00,18.29,18.34,18.28,18.34,12500.0,18.29,18.34,18.28,18.34,12500.0
2014-01-24 12:40:00,18.34,18.36,18.33,18.35,17700.0,18.34,18.36,18.33,18.35,17700.0
2014-01-24 12:45:00,18.36,18.37,18.34,18.37,12300.0,18.36,18.37,18.34,18.37,12300.0
2014-01-24 12:50:00,18.38,18.42,18.37,18.42,15000.0,18.38,18.42,18.37,18.42,15000.0
2014-01-24 12:55:00,18.42,18.42,18.41,18.42,4900.0,18.42,18.42,18.41,18.42,4900.0
2014-01-24 13:00:00,18.41,18.42,18.37,18.4,20400.0,18.41,18.42,18.37,18.4,20400.0
2014-01-24 13:05:00,18.39,18.42,18.39,18.41,24700.0,18.39,18.42,18.39,18.41,24700.0
2014-01-24 13:10:00,18.41,18.41,18.39,18.4,5100.0,18.41,18.41,18.39,18.4,5100.0
2014-01-24 13:15:00,18.4,18.4,18.37,18.4,31500.0,18.4,18.4,18.37,18.4,31500.0
2014-01-24 13:20:00,18.39,18.4,18.37,18.39,15000.0,18.39,18.4,18.37,18.39,15000.0
2014-01-24 13:25:00,18.39,18.39,18.37,18.38,10500.0,18.39,18.39,18.37,18.38,10500.0
2014-01-24 13:30:00,18.37,18.39,18.37,18.38,8700.0,18.37,18.39,18.37,18.38,8700.0
2014-01-24 13:35:00,18.39,18.51,18.37,18.45,101700.0,18.39,18.51,18.37,18.45,101700.0
2014-01-24 13:40:00,18.45,18.5,18.45,18.48,37100.0,18.45,18.5,18.45,18.48,37100.0
2014-01-24 13:45:00,18.48,18.48,18.45,18.45,12400.0,18.48,18.48,18.45,18.45,12400.0
2014-01-24 13:50:00,18.45,18.48,18.45,18.48,21500.0,18.45,18.48,18.45,18.48,21500.0
2014-01-24 13:55:00,18.48,18.51,18.48,18.49,36700.0,18.48,18.51,18.48,18.49,36700.0
2014-01-24 14:00:00,18.5,18.5,18.44,18.45,41500.0,18.5,18.5,18.44,18.45,41500.0
2014-01-24 14:05:00,18.45,18.49,18.45,18.49,19200.0,18.45,18.49,18.45,18.49,19200.0
2014-01-24 14:10:00,18.49,18.49,18.47,18.48,19600.0,18.49,18.49,18.47,18.48,19600.0
2014-01-24 14:15:00,18.47,18.52,18.47,18.49,36600.0,18.47,18.52,18.47,18.49,36600.0
2014-01-24 14:20:00,18.49,18.5,18.49,18.49,22700.0,18.49,18.5,18.49,18.49,22700.0
2014-01-24 14:25:00,18.5,18.53,18.5,18.52,84200.0,18.5,18.53,18.5,18.52,84200.0
2014-01-24 14:30:00,18.52,18.57,18.52,18.57,37600.0,18.52,18.57,18.52,18.57,37600.0
2014-01-24 14:35:00,18.57,18.59,18.55,18.59,24800.0,18.57,18.59,18.55,18.59,24800.0
2014-01-24 14:40:00,18.59,18.59,18.58,18.59,9000.0,18.59,18.59,18.58,18.59,9000.0
2014-01-24 14:45:00,18.59,18.59,18.55,18.55,68000.0,18.59,18.59,18.55,18.55,68000.0
2014-01-24 14:50:00,18.55,18.57,18.55,18.56,17800.0,18.55,18.57,18.55,18.56,17800.0
2014-01-24 14:55:00,18.56,18.57,18.55,18.57,20100.0,18.56,18.57,18.55,18.57,20100.0
2014-01-24 15:00:00,18.56,18.58,18.55,18.56,35300.0,18.56,18.58,18.55,18.56,35300.0
2014-01-24 15:05:00,18.56,18.58,18.56,18.57,60500.0,18.56,18.58,18.56,18.57,60500.0
2014-01-24 15:10:00,18.57,18.57,18.51,18.51,24000.0,18.57,18.57,18.51,18.51,24000.0
2014-01-24 15:15:00,18.51,18.52,18.47,18.49,62100.0,18.51,18.52,18.47,18.49,62100.0
2014-01-24 15:20:00,18.48,18.49,18.45,18.45,30100.0,18.48,18.49,18.45,18.45,30100.0
2014-01-24 15:25:00,18.45,18.47,18.45,18.46,23100.0,18.45,18.47,18.45,18.46,23100.0
2014-01-24 15:30:00,18.47,18.47,18.46,18.47,10900.0,18.47,18.47,18.46,18.47,10900.0
2014-01-24 15:35:00,18.47,18.51,18.46,18.48,66500.0,18.47,18.51,18.46,18.48,66500.0
2014-01-24 15:40:00,18.48,18.48,18.43,18.44,76100.0,18.48,18.48,18.43,18.44,76100.0
2014-01-24 15:45:00,18.44,18.45,18.41,18.41,76900.0,18.44,18.45,18.41,18.41,76900.0
2014-01-24 15:50:00,18.41,18.41,18.39,18.4,114000.0,18.41,18.41,18.39,18.4,114000.0
2014-01-24 15:55:00,18.4,18.47,18.38,18.46,296300.0,18.4,18.47,18.38,18.46,296300.0
2014-01-27 09:30:00,18.62,18.72,18.48,18.48,45100.0,18.62,18.72,18.48,18.48,45100.0
2014-01-27 09:35:00,18.47,18.55,18.47,18.54,15200.0,18.47,18.55,18.47,18.54,15200.0
2014-01-27 09:40:00,18.53,18.64,18.53,18.63,28500.0,18.53,18.64,18.53,18.63,28500.0
2014-01-27 09:45:00,18.63,18.71,18.63,18.69,25000.0,18.63,18.71,18.63,18.69,25000.0
2014-01-27 09:50:00,18.69,18.73,18.67,18.71,33000.0,18.69,18.73,18.67,18.71,33000.0
2014-01-27 09:55:00,18.7,18.76,18.69,18.74,36300.0,18.7,18.76,18.69,18.74,36300.0
2014-01-27 10:00:00,18.72,18.76,18.69,18.71,19200.0,18.72,18.76,18.69,18.71,19200.0
2014-01-27 10:05:00,18.71,18.76,18.71,18.74,18500.0,18.71,18.76,18.71,18.74,18500.0
2014-01-27 10:10:00,18.74,18.77,18.71,18.71,28300.0,18.74,18.77,18.71,18.71,28300.0
2014-01-27 10:15:00,18.71,18.78,18.71,18.72,32600.0,18.71,18.78,18.71,18.72,32600.0
2014-01-27 10:20:00,18.72,18.73,18.65,18.65,38700.0,18.72,18.73,18.65,18.65,38700.0
2014-01-27 10:25:00,18.65,18.71,18.57,18.58,28900.0,18.65,18.71,18.57,18.58,28900.0
2014-01-27 10:30:00,18.57,18.62,18.53,18.53,24100.0,18.57,18.62,18.53,18.53,24100.0
2014-01-27 10:35:00,18.53,18.54,18.47,18.48,30400.0,18.53,18.54,18.47,18.48,30400.0
2014-01-27 10:40:00,18.48,18.52,18.46,18.48,23700.0,18.48,18.52,18.46,18.48,23700.0
2014-01-27 10:45:00,18.48,18.49,18.45,18.48,18900.0,18.48,18.49,18.45,18.48,18900.0
2014-01-27 10:50:00,18.48,18.5,18.46,18.47,23700.0,18.48,18.5,18.46,18.47,23700.0
2014-01-27 10:55:00,18.47,18.48,18.4,18.4,11100.0,18.47,18.48,18.4,18.4,11100.0
2014-01-27 11:00:00,18.39,18.44,18.39,18.4,16500.0,18.39,18.44,18.39,18.4,16500.0
2014-01-27 11:05:00,18.41,18.45,18.4,18.45,16400.0,18.41,18.45,18.4,18.45,16400.0
2014-01-27 11:10:00,18.44,18.45,18.37,18.42,38700.0,18.44,18.45,18.37,18.42,38700.0
2014-01-27 11:15:00,18.42,18.48,18.41,18.48,9700.0,18.42,18.48,18.41,18.48,9700.0
2014-01-27 11:20:00,18.47,18.48,18.44,18.46,18500.0,18.47,18.48,18.44,18.46,18500.0
2014-01-27 11:25:00,18.45,18.45,18.41,18.41,5000.0,18.45,18.45,18.41,18.41,5000.0
2014-01-27 11:30:00,18.41,18.41,18.37,18.41,13200.0,18.41,18.41,18.37,18.41,13200.0
2014-01-27 11:35:00,18.41,18.42,18.35,18.38,17700.0,18.41,18.42,18.35,18.38,17700.0
2014-01-27 11:40:00,18.39,18.43,18.39,18.41,13300.0,18.39,18.43,18.39,18.41,13300.0
2014-01-27 11:45:00,18.41,18.41,18.38,18.4,9200.0,18.41,18.41,18.38,18.4,9200.0
2014-01-27 11:50:00,18.4,18.41,18.36,18.36,13000.0,18.4,18.41,18.36,18.36,13000.0
2014-01-27 11:55:00,18.37,18.37,18.33,18.34,19600.0,18.37,18.37,18.33,18.34,19600.0
2014-01-27 12:00:00,18.33,18.34,18.28,18.3,18400.0,18.33,18.34,18.28,18.3,18400.0
2014-01-27 12:05:00,18.3,18.3,18.22,18.23,40400.0,18.3,18.3,18.22,18.23,40400.0
2014-01-27 12:10:00,18.23,18.25,18.22,18.24,10700.0,18.23,18.25,18.22,18.24,10700.0
2014-01-27 12:15:00,18.24,18.24,18.19,18.19,7600.0,18.24,18.24,18.19,18.19,7600.0
2014-01-27 12:20:00,18.19,18.21,18.16,18.2,22900.0,18.19,18.21,18.16,18.2,22900.0
2014-01-27 12:25:00,18.2,18.21,18.18,18.2,10800.0,18.2,18.21,18.18,18.2,10800.0
2014-01-27 12:30:00,18.2,18.2,18.18,18.19,9200.0,18.2,18.2,18.18,18.19,9200.0
2014-01-27 12:35:00,18.19,18.24,18.18,18.24,24700.0,18.19,18.24,18.18,18.24,24700.0
2014-01-27 12:40:00,18.23,18.28,18.22,18.27,17000.0,18.23,18.28,18.22,18.27,17000.0
2014-01-27 12:45:00,18.27,18.27,18.25,18.26,10200.0,18.27,18.27,18.25,18.26,10200.0
2014-01-27 12:50:00,18.27,18.28,18.26,18.27,8100.0,18.27,18.28,18.26,18.27,8100.0
2014-01-27 12:55:00,18.27,18.27,18.24,18.24,7100.0,18.27,18.27,18.24,18.24,7100.0
2014-01-27 13:00:00,18.24,18.27,18.23,18.26,17900.0,18.24,18.27,18.23,18.26,17900.0
2014-01-27 13:05:00,18.26,18.29,18.26,18.26,7100.0,18.26,18.29,18.26,18.26,7100.0
2014-01-27 13:10:00,18.26,18.3,18.26,18.29,11400.0,18.26,18.3,18.26,18.29,11400.0
2014-01-27 13:15:00,18.29,18.32,18.29,18.32,9200.0,18.29,18.32,18.29,18.32,9200.0
2014-01-27 13:20:00,18.31,18.32,18.26,18.26,10500.0,18.31,18.32,18.26,18.26,10500.0
2014-01-27 13:25:00,18.26,18.29,18.26,18.29,11000.0,18.26,18.29,18.26,18.29,11000.0
2014-01-27 13:30:00,18.3,18.3,18.27,18.27,6300.0,18.3,18.3,18.27,18.27,6300.0
2014-01-27 13:35:00,18.27,18.3,18.27,18.3,5800.0,18.27,18.3,18.27,18.3,5800.0
2014-01-27 13:40:00,18.3,18.33,18.28,18.33,14500.0,18.3,18.33,18.28,18.33,14500.0
2014-01-27 13:45:00,18.33,18.37,18.32,18.36,8800.0,18.33,18.37,18.32,18.36,8800.0
2014-01-27 13:50:00,18.37,18.37,18.34,18.36,14000.0,18.37,18.37,18.34,18.36,14000.0
2014-01-27 13:55:00,18.36,18.36,18.33,18.33,6800.0,18.36,18.36,18.33,18.33,6800.0
2014-01-27 14:00:00,18.33,18.39,18.33,18.37,18100.0,18.33,18.39,18.33,18.37,18100.0
2014-01-27 14:05:00,18.36,18.37,18.34,18.36,17500.0,18.36,18.37,18.34,18.36,17500.0
2014-01-27 14:10:00,18.35,18.41,18.35,18.41,10800.0,18.35,18.41,18.35,18.41,10800.0
2014-01-27 14:15:00,18.41,18.41,18.38,18.38,16500.0,18.41,18.41,18.38,18.38,16500.0
2014-01-27 14:20:00,18.38,18.39,18.37,18.39,7100.0,18.38,18.39,18.37,18.39,7100.0
2014-01-27 14:25:00,18.38,18.43,18.37,18.43,21500.0,18.38,18.43,18.37,18.43,21500.0
2014-01-27 14:30:00,18.43,18.44,18.39,18.43,16700.0,18.43,18.44,18.39,18.43,16700.0
2014-01-27 14:35:00,18.44,18.46,18.43,18.43,15100.0,18.44,18.46,18.43,18.43,15100.0
2014-01-27 14:40:00,18.43,18.43,18.4,18.41,10400.0,18.43,18.43,18.4,18.41,10400.0
2014-01-27 14:45:00,18.4,18.41,18.39,18.4,10300.0,18.4,18.41,18.39,18.4,10300.0
2014-01-27 14:50:00,18.41,18.43,18.4,18.4,16600.0,18.41,18.43,18.4,18.4,16600.0
2014-01-27 14:55:00,18.4,18.43,18.4,18.42,13300.0,18.4,18.43,18.4,18.42,13300.0
2014-01-27 15:00:00,18.41,18.41,18.38,18.4,20000.0,18.41,18.41,18.38,18.4,20000.0
2014-01-27 15:05:00,18.39,18.41,18.39,18.41,10500.0,18.39,18.41,18.39,18.41,10500.0
2014-01-27 15:10:00,18.41,18.41,18.4,18.4,24400.0,18.41,18.41,18.4,18.4,24400.0
2014-01-27 15:15:00,18.4,18.41,18.39,18.39,26600.0,18.4,18.41,18.39,18.39,26600.0
2014-01-27 15:20:00,18.39,18.39,18.37,18.37,30700.0,18.39,18.39,18.37,18.37,30700.0
2014-01-27 15:25:00,18.38,18.38,18.35,18.35,14800.0,18.38,18.38,18.35,18.35,14800.0
2014-01-27 15:30:00,18.35,18.36,18.32,18.32,22800.0,18.35,18.36,18.32,18.32,22800.0
2014-01-27 15:35:00,18.32,18.34,18.32,18.34,29500.0,18.32,18.34,18.32,18.34,29500.0
2014-01-27 15:40:00,18.34,18.34,18.33,18.33,34500.0,18.34,18.34,18.33,18.33,34500.0
2014-01-27 15:45:00,18.33,18.34,18.3,18.3,34600.0,18.33,18.34,18.3,18.3,34600.0
2014-01-27 15:50:00,18.3,18.31,18.28,18.28,63800.0,18.3,18.31,18.28,18.28,63800.0
2014-01-27 15:55:00,18.28,18.29,18.24,18.24,136900.0,18.28,18.29,18.24,18.24,136900.0
2014-01-28 09:30:00,18.47,18.56,18.44,18.51,65400.0,18.47,18.56,18.44,18.51,65400.0
2014-01-28 09:35:00,18.52,18.54,18.46,18.5,60000.0,18.52,18.54,18.46,18.5,60000.0
2014-01-28 09:40:00,18.5,18.53,18.47,18.52,16100.0,18.5,18.53,18.47,18.52,16100.0
2014-01-28 09:45:00,18.52,18.54,18.48,18.54,39600.0,18.52,18.54,18.48,18.54,39600.0
2014-01-28 09:50:00,18.54,18.59,18.54,18.55,22800.0,18.54,18.59,18.54,18.55,22800.0
2014-01-28 09:55:00,18.54,18.69,18.54,18.68,84600.0,18.54,18.69,18.54,18.68,84600.0
2014-01-28 10:00:00,18.68,18.73,18.67,18.7,24700.0,18.68,18.73,18.67,18.7,24700.0
2014-01-28 10:05:00,18.69,18.78,18.68,18.78,20600.0,18.69,18.78,18.68,18.78,20600.0
2014-01-28 10:10:00,18.78,18.79,18.76,18.77,20500.0,18.78,18.79,18.76,18.77,20500.0
2014-01-28 10:15:00,18.77,18.77,18.74,18.75,25100.0,18.77,18.77,18.74,18.75,25100.0
2014-01-28 10:20:00,18.74,18.76,18.73,18.74,23700.0,18.74,18.76,18.73,18.74,23700.0
2014-01-28 10:25:00,18.73,18.8,18.72,18.8,34200.0,18.73,18.8,18.72,18.8,34200.0
2014-01-28 10:30:00,18.8,18.8,18.77,18.77,9700.0,18.8,18.8,18.77,18.77,9700.0
2014-01-28 10:35:00,18.76,18.84,18.76,18.84,46200.0,18.76,18.84,18.76,18.84,46200.0
2014-01-28 10:40:00,18.83,18.84,18.79,18.8,12300.0,18.83,18.84,18.79,18.8,12300.0
2014-01-28 10:45:00,18.8,18.81,18.79,18.81,8800.0,18.8,18.81,18.79,18.81,8800.0
2014-01-28 10:50:00,18.81,18.81,18.75,18.76,28300.0,18.81,18.81,18.75,18.76,28300.0
2014-01-28 10:55:00,18.76,18.81,18.76,18.81,14700.0,18.76,18.81,18.76,18.81,14700.0
2014-01-28 11:00:00,18.8,18.85,18.79,18.85,20900.0,18.8,18.85,18.79,18.85,20900.0
2014-01-28 11:05:00,18.85,18.85,18.83,18.84,13200.0,18.85,18.85,18.83,18.84,13200.0
2014-01-28 11:10:00,18.84,18.85,18.83,18.85,14200.0,18.84,18.85,18.83,18.85,14200.0
2014-01-28 11:15:00,18.84,18.85,18.82,18.85,36600.0,18.84,18.85,18.82,18.85,36600.0
2014-01-28 11:20:00,18.85,18.85,18.82,18.84,25300.0,18.85,18.85,18.82,18.84,25300.0
2014-01-28 11:25:00,18.84,18.84,18.8,18.82,32900.0,18.84,18.84,18.8,18.82,32900.0
2014-01-28 11:30:00,18.82,18.84,18.82,18.84,18800.0,18.82,18.84,18.82,18.84,18800.0
2014-01-28 11:35:00,18.83,18.85,18.83,18.85,94500.0,18.83,18.85,18.83,18.85,94500.0
2014-01-28 11:40:00,18.85,18.86,18.83,18.85,51700.0,18.85,18.86,18.83,18.85,51700.0
2014-01-28 11:45:00,18.85,18.85,18.83,18.85,48200.0,18.85,18.85,18.83,18.85,48200.0
2014-01-28 11:50:00,18.84,18.92,18.84,18.91,43500.0,18.84,18.92,18.84,18.91,43500.0
2014-01-28 11:55:00,18.9,18.96,18.9,18.94,58200.0,18.9,18.96,18.9,18.94,58200.0
2014-01-28 12:00:00,18.94,18.96,18.94,18.94,38000.0,18.94,18.96,18.94,18.94,38000.0
2014-01-28 12:05:00,18.94,19.02,18.94,19.0,84600.0,18.94,19.02,18.94,19.0,84600.0
2014-01-28 12:10:00,19.0,19.0,18.97,18.97,17800.0,19.0,19.0,18.97,18.97,17800.0
2014-01-28 12:15:00,18.97,18.98,18.95,18.96,15200.0,18.97,18.98,18.95,18.96,15200.0
2014-01-28 12:20:00,18.96,18.98,18.96,18.96,16000.0,18.96,18.98,18.96,18.96,16000.0
2014-01-28 12:25:00,18.97,19.0,18.91,18.93,175600.0,18.97,19.0,18.91,18.93,175600.0
2014-01-28 12:30:00,18.92,18.93,18.88,18.89,32600.0,18.92,18.93,18.88,18.89,32600.0
2014-01-28 12:35:00,18.89,18.9,18.87,18.89,33000.0,18.89,18.9,18.87,18.89,33000.0
2014-01-28 12:40:00,18.89,18.9,18.89,18.89,9000.0,18.89,18.9,18.89,18.89,9000.0
2014-01-28 12:45:00,18.9,18.9,18.75,18.75,75500.0,18.9,18.9,18.75,18.75,75500.0
2014-01-28 12:50:00,18.75,18.79,18.7,18.71,48300.0,18.75,18.79,18.7,18.71,48300.0
2014-01-28 12:55:00,18.71,18.75,18.7,18.71,19400.0,18.71,18.75,18.7,18.71,19400.0
2014-01-28 13:00:00,18.72,18.78,18.72,18.78,19500.0,18.72,18.78,18.72,18.78,19500.0
2014-01-28 13:05:00,18.78,18.78,18.71,18.71,14500.0,18.78,18.78,18.71,18.71,14500.0
2014-01-28 13:10:00,18.72,18.74,18.71,18.73,12600.0,18.72,18.74,18.71,18.73,12600.0
2014-01-28 13:15:00,18.73,18.75,18.72,18.75,14900.0,18.73,18.75,18.72,18.75,14900.0
2014-01-28 13:20:00,18.75,18.76,18.71,18.71,10700.0,18.75,18.76,18.71,18.71,10700.0
2014-01-28 13:25:00,18.72,18.74,18.71,18.73,10900.0,18.72,18.74,18.71,18.73,10900.0
2014-01-28 13:30:00,18.72,18.73,18.72,18.72,7400.0,18.72,18.73,18.72,18.72,7400.0
2014-01-28 13:35:00,18.72,18.73,18.65,18.69,35300.0,18.72,18.73,18.65,18.69,35300.0
2014-01-28 13:40:00,18.68,18.74,18.68,18.73,12800.0,18.68,18.74,18.68,18.73,12800.0
2014-01-28 13:45:00,18.73,18.75,18.7,18.7,17700.0,18.73,18.75,18.7,18.7,17700.0
2014-01-28 13:50:00,18.7,18.71,18.69,18.69,12600.0,18.7,18.71,18.69,18.69,12600.0
2014-01-28 13:55:00,18.69,18.69,18.67,18.68,7300.0,18.69,18.69,18.67,18.68,7300.0
2014-01-28 14:00:00,18.67,18.69,18.66,18.69,18500.0,18.67,18.69,18.66,18.69,18500.0
2014-01-28 14:05:00,18.7,18.73,18.7,18.7,25600.0,18.7,18.73,18.7,18.7,25600.0
2014-01-28 14:10:00,18.7,18.7,18.67,18.67,3800.0,18.7,18.7,18.67,18.67,3800.0
2014-01-28 14:15:00,18.67,18.68,18.65,18.66,11700.0,18.67,18.68,18.65,18.66,11700.0
2014-01-28 14:20:00,18.65,18.7,18.65,18.7,14900.0,18.65,18.7,18.65,18.7,14900.0
2014-01-28 14:25:00,18.7,18.7,18.66,18.68,15200.0,18.7,18.7,18.66,18.68,15200.0
2014-01-28 14:30:00,18.67,18.67,18.65,18.66,5300.0,18.67,18.67,18.65,18.66,5300.0
2014-01-28 14:35:00,18.66,18.71,18.65,18.68,32700.0,18.66,18.71,18.65,18.68,32700.0
2014-01-28 14:40:00,18.67,18.72,18.67,18.7,35700.0,18.67,18.72,18.67,18.7,35700.0
2014-01-28 14:45:00,18.7,18.7,18.69,18.69,11500.0,18.7,18.7,18.69,18.69,11500.0
2014-01-28 14:50:00,18.69,18.73,18.68,18.68,32500.0,18.69,18.73,18.68,18.68,32500.0
2014-01-28 14:55:00,18.68,18.7,18.66,18.66,22700.0,18.68,18.7,18.66,18.66,22700.0
2014-01-28 15:00:00,18.66,18.68,18.64,18.64,19700.0,18.66,18.68,18.64,18.64,19700.0
2014-01-28 15:05:00,18.64,18.66,18.63,18.66,19600.0,18.64,18.66,18.63,18.66,19600.0
2014-01-28 15:10:00,18.66,18.67,18.64,18.64,20400.0,18.66,18.67,18.64,18.64,20400.0
2014-01-28 15:15:00,18.65,18.66,18.62,18.65,28800.0,18.65,18.66,18.62,18.65,28800.0
2014-01-28 15:20:00,18.64,18.65,18.61,18.63,30300.0,18.64,18.65,18.61,18.63,30300.0
2014-01-28 15:25:00,18.63,18.63,18.61,18.63,24800.0,18.63,18.63,18.61,18.63,24800.0
2014-01-28 15:30:00,18.63,18.66,18.61,18.64,26300.0,18.63,18.66,18.61,18.64,26300.0
2014-01-28 15:35:00,18.63,18.65,18.63,18.64,20200.0,18.63,18.65,18.63,18.64,20200.0
2014-01-28 15:40:00,18.64,18.64,18.61,18.61,26200.0,18.64,18.64,18.61,18.61,26200.0
2014-01-28 15:45:00,18.61,18.63,18.61,18.62,32100.0,18.61,18.63,18.61,18.62,32100.0
2014-01-28 15:50:00,18.62,18.62,18.6,18.62,62300.0,18.62,18.62,18.6,18.62,62300.0
2014-01-28 15:55:00,18.61,18.63,18.61,18.62,52900.0,18.61,18.63,18.61,18.62,52900.0
2014-01-29 09:30:00,18.25,18.5,18.15,18.35,42100.0,18.25,18.5,18.15,18.35,42100.0
2014-01-29 09:35:00,18.4,18.4,18.25,18.3,144900.0,18.4,18.4,18.25,18.3,144900.0
2014-01-29 09:40:00,18.3,18.38,18.29,18.33,91900.0,18.3,18.38,18.29,18.33,91900.0
2014-01-29 09:45:00,18.32,18.34,18.25,18.34,51400.0,18.32,18.34,18.25,18.34,51400.0
2014-01-29 09:50:00,18.34,18.35,18.31,18.32,35200.0,18.34,18.35,18.31,18.32,35200.0
2014-01-29 09:55:00,18.32,18.33,18.29,18.32,140800.0,18.32,18.33,18.29,18.32,140800.0
2014-01-29 10:00:00,18.32,18.36,18.31,18.35,32200.0,18.32,18.36,18.31,18.35,32200.0
2014-01-29 10:05:00,18.35,18.39,18.34,18.35,25700.0,18.35,18.39,18.34,18.35,25700.0
2014-01-29 10:10:00,18.35,18.37,18.32,18.32,46300.0,18.35,18.37,18.32,18.32,46300.0
2014-01-29 10:15:00,18.32,18.36,18.32,18.34,18500.0,18.32,18.36,18.32,18.34,18500.0
2014-01-29 10:20:00,18.33,18.4,18.32,18.37,30900.0,18.33,18.4,18.32,18.37,30900.0
2014-01-29 10:25:00,18.38,18.4,18.32,18.4,16700.0,18.38,18.4,18.32,18.4,16700.0
2014-01-29 10:30:00,18.4,18.4,18.39,18.4,19400.0,18.4,18.4,18.39,18.4,19400.0
2014-01-29 10:35:00,18.4,18.44,18.39,18.44,13600.0,18.4,18.44,18.39,18.44,13600.0
2014-01-29 10:40:00,18.43,18.47,18.43,18.46,29700.0,18.43,18.47,18.43,18.46,29700.0
2014-01-29 10:45:00,18.47,18.47,18.44,18.46,33000.0,18.47,18.47,18.44,18.46,33000.0
2014-01-29 10:50:00,18.47,18.47,18.44,18.44,16600.0,18.47,18.47,18.44,18.44,16600.0
2014-01-29 10:55:00,18.45,18.47,18.44,18.47,23600.0,18.45,18.47,18.44,18.47,23600.0
2014-01-29 11:00:00,18.46,18.5,18.46,18.49,22300.0,18.46,18.5,18.46,18.49,22300.0
2014-01-29 11:05:00,18.5,18.52,18.46,18.48,61000.0,18.5,18.52,18.46,18.48,61000.0
2014-01-29 11:10:00,18.48,18.53,18.48,18.52,29900.0,18.48,18.53,18.48,18.52,29900.0
2014-01-29 11:15:00,18.53,18.55,18.51,18.54,14500.0,18.53,18.55,18.51,18.54,14500.0
2014-01-29 11:20:00,18.55,18.6,18.55,18.6,17700.0,18.55,18.6,18.55,18.6,17700.0
2014-01-29 11:25:00,18.59,18.61,18.58,18.59,22300.0,18.59,18.61,18.58,18.59,22300.0
2014-01-29 11:30:00,18.59,18.63,18.59,18.6,33600.0,18.59,18.63,18.59,18.6,33600.0
2014-01-29 11:35:00,18.61,18.63,18.59,18.6,19100.0,18.61,18.63,18.59,18.6,19100.0
2014-01-29 11:40:00,18.6,18.66,18.59,18.66,16800.0,18.6,18.66,18.59,18.66,16800.0
2014-01-29 11:45:00,18.66,18.69,18.65,18.69,26700.0,18.66,18.69,18.65,18.69,26700.0
2014-01-29 11:50:00,18.69,18.7,18.67,18.68,12800.0,18.69,18.7,18.67,18.68,12800.0
2014-01-29 11:55:00,18.67,18.69,18.67,18.68,22100.0,18.67,18.69,18.67,18.68,22100.0
2014-01-29 12:00:00,18.68,18.69,18.63,18.63,13400.0,18.68,18.69,18.63,18.63,13400.0
2014-01-29 12:05:00,18.64,18.64,18.59,18.6,35900.0,18.64,18.64,18.59,18.6,35900.0
2014-01-29 12:10:00,18.59,18.64,18.59,18.6,25700.0,18.59,18.64,18.59,18.6,25700.0
2014-01-29 12:15:00,18.6,18.61,18.59,18.6,9200.0,18.6,18.61,18.59,18.6,9200.0
2014-01-29 12:20:00,18.6,18.62,18.6,18.62,7300.0,18.6,18.62,18.6,18.62,7300.0
2014-01-29 12:25:00,18.62,18.62,18.59,18.59,22300.0,18.62,18.62,18.59,18.59,22300.0
2014-01-29 12:30:00,18.59,18.59,18.55,18.56,24100.0,18.59,18.59,18.55,18.56,24100.0
2014-01-29 12:35:00,18.56,18.58,18.53,18.57,18600.0,18.56,18.58,18.53,18.57,18600.0
2014-01-29 12:40:00,18.56,18.57,18.53,18.54,18400.0,18.56,18.57,18.53,18.54,18400.0
2014-01-29 12:45:00,18.55,18.55,18.5,18.5,12300.0,18.55,18.55,18.5,18.5,12300.0
2014-01-29 12:50:00,18.5,18.54,18.5,18.53,17100.0,18.5,18.54,18.5,18.53,17100.0
2014-01-29 12:55:00,18.54,18.55,18.54,18.55,5500.0,18.54,18.55,18.54,18.55,5500.0
2014-01-29 13:00:00,18.54,18.54,18.51,18.52,5900.0,18.54,18.54,18.51,18.52,5900.0
2014-01-29 13:05:00,18.52,18.53,18.5,18.51,13600.0,18.52,18.53,18.5,18.51,13600.0
2014-01-29 13:10:00,18.52,18.54,18.5,18.54,18700.0,18.52,18.54,18.5,18.54,18700.0
2014-01-29 13:15:00,18.53,18.54,18.49,18.5,14100.0,18.53,18.54,18.49,18.5,14100.0
2014-01-29 13:20:00,18.5,18.53,18.49,18.51,8700.0,18.5,18.53,18.49,18.51,8700.0
2014-01-29 13:25:00,18.51,18.51,18.48,18.51,11400.0,18.51,18.51,18.48,18.51,11400.0
2014-01-29 13:30:00,18.52,18.52,18.5,18.51,7900.0,18.52,18.52,18.5,18.51,7900.0
2014-01-29 13:35:00,18.52,18.53,18.51,18.53,10600.0,18.52,18.53,18.51,18.53,10600.0
2014-01-29 13:40:00,18.52,18.53,18.51,18.51,14300.0,18.52,18.53,18.51,18.51,14300.0
2014-01-29 13:45:00,18.52,18.55,18.52,18.55,20400.0,18.52,18.55,18.52,18.55,20400.0
2014-01-29 13:50:00,18.56,18.59,18.55,18.59,17600.0,18.56,18.59,18.55,18.59,17600.0
2014-01-29 13:55:00,18.59,18.65,18.59,18.64,23900.0,18.59,18.65,18.59,18.64,23900.0
2014-01-29 14:00:00,18.64,18.68,18.61,18.67,15600.0,18.64,18.68,18.61,18.67,15600.0
2014-01-29 14:05:00,18.66,18.66,18.52,18.56,23400.0,18.66,18.66,18.52,18.56,23400.0
2014-01-29 14:10:00,18.56,18.56,18.49,18.54,17600.0,18.56,18.56,18.49,18.54,17600.0
2014-01-29 14:15:00,18.55,18.55,18.4,18.4,32000.0,18.55,18.55,18.4,18.4,32000.0
2014-01-29 14:20:00,18.4,18.44,18.38,18.42,43700.0,18.4,18.44,18.38,18.42,43700.0
2014-01-29 14:25:00,18.43,18.5,18.42,18.47,27200.0,18.43,18.5,18.42,18.47,27200.0
2014-01-29 14:30:00,18.47,18.54,18.46,18.54,16000.0,18.47,18.54,18.46,18.54,16000.0
2014-01-29 14:35:00,18.53,18.55,18.48,18.52,23100.0,18.53,18.55,18.48,18.52,23100.0
2014-01-29 14:40:00,18.52,18.53,18.48,18.51,19900.0,18.52,18.53,18.48,18.51,19900.0
2014-01-29 14:45:00,18.51,18.52,18.47,18.48,25300.0,18.51,18.52,18.47,18.48,25300.0
2014-01-29 14:50:00,18.48,18.49,18.46,18.46,13500.0,18.48,18.49,18.46,18.46,13500.0
2014-01-29 14:55:00,18.45,18.46,18.38,18.39,24100.0,18.45,18.46,18.38,18.39,24100.0
2014-01-29 15:00:00,18.39,18.42,18.38,18.4,23200.0,18.39,18.42,18.38,18.4,23200.0
2014-01-29 15:05:00,18.39,18.45,18.39,18.45,15200.0,18.39,18.45,18.39,18.45,15200.0
2014-01-29 15:10:00,18.44,18.45,18.35,18.36,28400.0,18.44,18.45,18.35,18.36,28400.0
2014-01-29 15:15:00,18.36,18.42,18.35,18.35,19300.0,18.36,18.42,18.35,18.35,19300.0
2014-01-29 15:20:00,18.35,18.39,18.34,18.38,20500.0,18.35,18.39,18.34,18.38,20500.0
2014-01-29 15:25:00,18.39,18.39,18.32,18.34,24700.0,18.39,18.39,18.32,18.34,24700.0
2014-01-29 15:30:00,18.33,18.37,18.33,18.34,48100.0,18.33,18.37,18.33,18.34,48100.0
2014-01-29 15:35:00,18.34,18.38,18.33,18.38,20000.0,18.34,18.38,18.33,18.38,20000.0
2014-01-29 15:40:00,18.38,18.38,18.36,18.38,20400.0,18.38,18.38,18.36,18.38,20400.0
2014-01-29 15:45:00,18.38,18.41,18.38,18.39,44100.0,18.38,18.41,18.38,18.39,44100.0
2014-01-29 15:50:00,18.38,18.39,18.34,18.35,51400.0,18.38,18.39,18.34,18.35,51400.0
2014-01-29 15:55:00,18.34,18.36,18.34,18.35,49300.0,18.34,18.36,18.34,18.35,49300.0
2014-01-30 09:30:00,18.58,18.58,18.36,18.37,48400.0,18.58,18.58,18.36,18.37,48400.0
2014-01-30 09:35:00,18.37,18.47,18.36,18.46,14200.0,18.37,18.47,18.36,18.46,14200.0
2014-01-30 09:40:00,18.44,18.49,18.44,18.45,23700.0,18.44,18.49,18.44,18.45,23700.0
2014-01-30 09:45:00,18.45,18.47,18.44,18.46,20400.0,18.45,18.47,18.44,18.46,20400.0
2014-01-30 09:50:00,18.47,18.55,18.46,18.51,22100.0,18.47,18.55,18.46,18.51,22100.0
2014-01-30 09:55:00,18.51,18.59,18.51,18.59,10600.0,18.51,18.59,18.51,18.59,10600.0
2014-01-30 10:00:00,18.58,18.63,18.54,18.63,19800.0,18.58,18.63,18.54,18.63,19800.0
2014-01-30 10:05:00,18.63,18.66,18.6,18.66,20700.0,18.63,18.66,18.6,18.66,20700.0
2014-01-30 10:10:00,18.66,18.71,18.64,18.71,16600.0,18.66,18.71,18.64,18.71,16600.0
2014-01-30 10:15:00,18.71,18.72,18.67,18.72,19300.0,18.71,18.72,18.67,18.72,19300.0
2014-01-30 10:20:00,18.72,18.78,18.7,18.74,23100.0,18.72,18.78,18.7,18.74,23100.0
2014-01-30 10:25:00,18.73,18.79,18.73,18.75,30300.0,18.73,18.79,18.73,18.75,30300.0
2014-01-30 10:30:00,18.76,18.78,18.75,18.75,9200.0,18.76,18.78,18.75,18.75,9200.0
2014-01-30 10:35:00,18.76,18.79,18.72,18.74,94400.0,18.76,18.79,18.72,18.74,94400.0
2014-01-30 10:40:00,18.74,18.76,18.74,18.75,16500.0,18.74,18.76,18.74,18.75,16500.0
2014-01-30 10:45:00,18.75,18.75,18.72,18.74,14600.0,18.75,18.75,18.72,18.74,14600.0
2014-01-30 10:50:00,18.74,18.76,18.72,18.74,23000.0,18.74,18.76,18.72,18.74,23000.0
2014-01-30 10:55:00,18.73,18.76,18.73,18.75,19600.0,18.73,18.76,18.73,18.75,19600.0
2014-01-30 11:00:00,18.76,18.76,18.73,18.75,9100.0,18.76,18.76,18.73,18.75,9100.0
2014-01-30 11:05:00,18.76,18.82,18.75,18.8,36200.0,18.76,18.82,18.75,18.8,36200.0
2014-01-30 11:10:00,18.8,18.81,18.79,18.8,15200.0,18.8,18.81,18.79,18.8,15200.0
2014-01-30 11:15:00,18.81,18.82,18.8,18.8,103700.0,18.81,18.82,18.8,18.8,103700.0
2014-01-30 11:20:00,18.8,18.84,18.8,18.84,8200.0,18.8,18.84,18.8,18.84,8200.0
2014-01-30 11:25:00,18.84,18.84,18.81,18.82,11400.0,18.84,18.84,18.81,18.82,11400.0
2014-01-30 11:30:00,18.82,18.85,18.82,18.84,17000.0,18.82,18.85,18.82,18.84,17000.0
2014-01-30 11:35:00,18.84,18.86,18.81,18.86,25100.0,18.84,18.86,18.81,18.86,25100.0
2014-01-30 11:40:00,18.86,18.9,18.86,18.86,16900.0,18.86,18.9,18.86,18.86,16900.0
2014-01-30 11:45:00,18.85,18.87,18.83,18.87,21500.0,18.85,18.87,18.83,18.87,21500.0
2014-01-30 11:50:00,18.87,18.95,18.86,18.93,35500.0,18.87,18.95,18.86,18.93,35500.0
2014-01-30 11:55:00,18.93,18.94,18.92,18.93,19100.0,18.93,18.94,18.92,18.93,19100.0
2014-01-30 12:00:00,18.91,18.94,18.91,18.91,31800.0,18.91,18.94,18.91,18.91,31800.0
2014-01-30 12:05:00,18.91,18.93,18.91,18.93,8200.0,18.91,18.93,18.91,18.93,8200.0
2014-01-30 12:10:00,18.93,18.96,18.92,18.96,19900.0,18.93,18.96,18.92,18.96,19900.0
2014-01-30 12:15:00,18.97,19.04,18.96,19.02,114400.0,18.97,19.04,18.96,19.02,114400.0
2014-01-30 12:20:00,19.02,19.05,19.01,19.04,40200.0,19.02,19.05,19.01,19.04,40200.0
2014-01-30 12:25:00,19.03,19.03,19.0,19.02,75600.0,19.03,19.03,19.0,19.02,75600.0
2014-01-30 12:30:00,19.02,19.06,19.02,19.05,46000.0,19.02,19.06,19.02,19.05,46000.0
2014-01-30 12:35:00,19.05,19.05,19.0,19.0,60200.0,19.05,19.05,19.0,19.0,60200.0
2014-01-30 12:40:00,19.01,19.04,19.0,19.01,35300.0,19.01,19.04,19.0,19.01,35300.0
2014-01-30 12:45:00,19.02,19.02,19.0,19.01,20300.0,19.02,19.02,19.0,19.01,20300.0
2014-01-30 12:50:00,19.02,19.04,19.0,19.03,80400.0,19.02,19.04,19.0,19.03,80400.0
2014-01-30 12:55:00,19.03,19.03,19.0,19.0,31100.0,19.03,19.03,19.0,19.0,31100.0
2014-01-30 13:00:00,19.01,19.02,19.0,19.02,64200.0,19.01,19.02,19.0,19.02,64200.0
2014-01-30 13:05:00,19.02,19.03,19.01,19.02,46700.0,19.02,19.03,19.01,19.02,46700.0
2014-01-30 13:10:00,19.01,19.02,19.0,19.0,22300.0,19.01,19.02,19.0,19.0,22300.0
2014-01-30 13:15:00,19.01,19.04,19.0,19.03,45000.0,19.01,19.04,19.0,19.03,45000.0
2014-01-30 13:20:00,19.03,19.03,19.01,19.02,18100.0,19.03,19.03,19.01,19.02,18100.0
2014-01-30 13:25:00,19.02,19.02,19.0,19.01,56400.0,19.02,19.02,19.0,19.01,56400.0
2014-01-30 13:30:00,19.01,19.02,19.0,19.02,89200.0,19.01,19.02,19.0,19.02,89200.0
2014-01-30 13:35:00,19.01,19.04,19.01,19.01,23000.0,19.01,19.04,19.01,19.01,23000.0
2014-01-30 13:40:00,19.01,19.02,19.0,19.01,15800.0,19.01,19.02,19.0,19.01,15800.0
2014-01-30 13:45:00,19.01,19.03,19.0,19.03,33400.0,19.01,19.03,19.0,19.03,33400.0
2014-01-30 13:50:00,19.02,19.03,19.01,19.02,18200.0,19.02,19.03,19.01,19.02,18200.0
2014-01-30 13:55:00,19.02,19.04,19.01,19.04,28100.0,19.02,19.04,19.01,19.04,28100.0
2014-01-30 14:00:00,19.03,19.03,19.0,19.0,44200.0,19.03,19.03,19.0,19.0,44200.0
2014-01-30 14:05:00,19.0,19.04,19.0,19.03,30900.0,19.0,19.04,19.0,19.03,30900.0
2014-01-30 14:10:00,19.03,19.03,19.01,19.03,86100.0,19.03,19.03,19.01,19.03,86100.0
2014-01-30 14:15:00,19.03,19.03,19.02,19.02,17300.0,19.03,19.03,19.02,19.02,17300.0
2014-01-30 14:20:00,19.02,19.03,19.02,19.02,16300.0,19.02,19.03,19.02,19.02,16300.0
2014-01-30 14:25:00,19.02,19.04,19.0,19.02,35800.0,19.02,19.04,19.0,19.02,35800.0
2014-01-30 14:30:00,19.02,19.03,19.01,19.02,43300.0,19.02,19.03,19.01,19.02,43300.0
2014-01-30 14:35:00,19.03,19.03,19.0,19.0,61900.0,19.03,19.03,19.0,19.0,61900.0
2014-01-30 14:40:00,19.0,19.02,18.99,19.02,55200.0,19.0,19.02,18.99,19.02,55200.0
2014-01-30 14:45:00,19.02,19.02,19.01,19.01,20800.0,19.02,19.02,19.01,19.01,20800.0
2014-01-30 14:50:00,19.02,19.02,19.01,19.02,29900.0,19.02,19.02,19.01,19.02,29900.0
2014-01-30 14:55:00,19.01,19.02,19.01,19.02,46300.0,19.01,19.02,19.01,19.02,46300.0
2014-01-30 15:00:00,19.01,19.04,19.01,19.03,35800.0,19.01,19.04,19.01,19.03,35800.0
2014-01-30 15:05:00,19.03,19.03,19.01,19.02,64800.0,19.03,19.03,19.01,19.02,64800.0
2014-01-30 15:10:00,19.02,19.06,19.01,19.05,117100.0,19.02,19.06,19.01,19.05,117100.0
2014-01-30 15:15:00,19.05,19.07,19.02,19.05,137800.0,19.05,19.07,19.02,19.05,137800.0
2014-01-30 15:20:00,19.05,19.07,19.05,19.07,61400.0,19.05,19.07,19.05,19.07,61400.0
2014-01-30 15:25:00,19.06,19.11,19.03,19.03,133800.0,19.06,19.11,19.03,19.03,133800.0
2014-01-30 15:30:00,19.03,19.05,19.02,19.05,66900.0,19.03,19.05,19.02,19.05,66900.0
2014-01-30 15:35:00,19.05,19.09,19.05,19.08,32000.0,19.05,19.09,19.05,19.08,32000.0
2014-01-30 15:40:00,19.08,19.08,19.05,19.07,70700.0,19.08,19.08,19.05,19.07,70700.0
2014-01-30 15:45:00,19.07,19.11,19.06,19.11,115800.0,19.07,19.11,19.06,19.11,115800.0
2014-01-30 15:50:00,19.09,19.11,19.04,19.07,264500.0,19.09,19.11,19.04,19.07,264500.0
2014-01-30 15:55:00,19.08,19.08,19.05,19.05,162000.0,19.08,19.08,19.05,19.05,162000.0
2014-01-31 09:30:00,18.75,18.86,18.63,18.84,50900.0,18.75,18.86,18.63,18.84,50900.0
2014-01-31 09:35:00,18.85,18.99,18.85,18.98,34700.0,18.85,18.99,18.85,18.98,34700.0
2014-01-31 09:40:00,18.99,19.19,18.97,19.14,86000.0,18.99,19.19,18.97,19.14,86000.0
2014-01-31 09:45:00,19.14,19.15,19.08,19.1,37700.0,19.14,19.15,19.08,19.1,37700.0
2014-01-31 09:50:00,19.09,19.11,19.0,19.03,57500.0,19.09,19.11,19.0,19.03,57500.0
2014-01-31 09:55:00,19.03,19.04,19.0,19.0,33700.0,19.03,19.04,19.0,19.0,33700.0
2014-01-31 10:00:00,19.0,19.04,19.0,19.0,26000.0,19.0,19.04,19.0,19.0,26000.0
2014-01-31 10:05:00,19.0,19.04,19.0,19.03,97600.0,19.0,19.04,19.0,19.03,97600.0
2014-01-31 10:10:00,19.02,19.05,19.02,19.04,193800.0,19.02,19.05,19.02,19.04,193800.0
2014-01-31 10:15:00,19.05,19.08,19.05,19.08,20900.0,19.05,19.08,19.05,19.08,20900.0
2014-01-31 10:20:00,19.07,19.12,19.07,19.1,39500.0,19.07,19.12,19.07,19.1,39500.0
2014-01-31 10:25:00,19.1,19.11,19.03,19.03,38500.0,19.1,19.11,19.03,19.03,38500.0
2014-01-31 10:30:00,19.02,19.08,19.02,19.08,18000.0,19.02,19.08,19.02,19.08,18000.0
2014-01-31 10:35:00,19.07,19.1,19.07,19.09,22200.0,19.07,19.1,19.07,19.09,22200.0
2014-01-31 10:40:00,19.1,19.18,19.05,19.05,79200.0,19.1,19.18,19.05,19.05,79200.0
2014-01-31 10:45:00,19.05,19.05,19.0,19.05,44800.0,19.05,19.05,19.0,19.05,44800.0
2014-01-31 10:50:00,19.05,19.05,19.0,19.0,36600.0,19.05,19.05,19.0,19.0,36600.0
2014-01-31 10:55:00,19.0,19.06,19.0,19.03,46600.0,19.0,19.06,19.0,19.03,46600.0
2014-01-31 11:00:00,19.03,19.07,19.01,19.07,36500.0,19.03,19.07,19.01,19.07,36500.0
2014-01-31 11:05:00,19.07,19.11,19.05,19.11,53600.0,19.07,19.11,19.05,19.11,53600.0
2014-01-31 11:10:00,19.11,19.11,19.07,19.1,53700.0,19.11,19.11,19.07,19.1,53700.0
2014-01-31 11:15:00,19.11,19.13,19.04,19.05,40300.0,19.11,19.13,19.04,19.05,40300.0
2014-01-31 11:20:00,19.05,19.11,19.05,19.11,44600.0,19.05,19.11,19.05,19.11,44600.0
2014-01-31 11:25:00,19.11,19.11,19.1,19.1,14300.0,19.11,19.11,19.1,19.1,14300.0
2014-01-31 11:30:00,19.11,19.11,19.1,19.1,11800.0,19.11,19.11,19.1,19.1,11800.0
2014-01-31 11:35:00,19.1,19.14,19.1,19.13,34000.0,19.1,19.14,19.1,19.13,34000.0
2014-01-31 11:40:00,19.13,19.16,19.13,19.15,57000.0,19.13,19.16,19.13,19.15,57000.0
2014-01-31 11:45:00,19.15,19.21,19.14,19.2,187600.0,19.15,19.21,19.14,19.2,187600.0
2014-01-31 11:50:00,19.2,19.28,19.2,19.27,81300.0,19.2,19.28,19.2,19.27,81300.0
2014-01-31 11:55:00,19.27,19.28,19.25,19.27,30200.0,19.27,19.28,19.25,19.27,30200.0
2014-01-31 12:00:00,19.28,19.31,19.27,19.27,35100.0,19.28,19.31,19.27,19.27,35100.0
2014-01-31 12:05:00,19.26,19.29,19.26,19.28,35400.0,19.26,19.29,19.26,19.28,35400.0
2014-01-31 12:10:00,19.27,19.3,19.26,19.3,34300.0,19.27,19.3,19.26,19.3,34300.0
2014-01-31 12:15:00,19.31,19.31,19.26,19.27,11900.0,19.31,19.31,19.26,19.27,11900.0
2014-01-31 12:20:00,19.26,19.26,19.25,19.25,15800.0,19.26,19.26,19.25,19.25,15800.0
2014-01-31 12:25:00,19.25,19.26,19.25,19.26,8500.0,19.25,19.26,19.25,19.26,8500.0
2014-01-31 12:30:00,19.25,19.26,19.25,19.26,34300.0,19.25,19.26,19.25,19.26,34300.0
2014-01-31 12:35:00,19.25,19.26,19.25,19.25,7500.0,19.25,19.26,19.25,19.25,7500.0
2014-01-31 12:40:00,19.25,19.28,19.25,19.27,23300.0,19.25,19.28,19.25,19.27,23300.0
2014-01-31 12:45:00,19.26,19.29,19.26,19.28,16100.0,19.26,19.29,19.26,19.28,16100.0
2014-01-31 12:50:00,19.27,19.28,19.24,19.28,18700.0,19.27,19.28,19.24,19.28,18700.0
2014-01-31 12:55:00,19.28,19.29,19.24,19.24,12100.0,19.28,19.29,19.24,19.24,12100.0
2014-01-31 13:00:00,19.24,19.26,19.22,19.25,22500.0,19.24,19.26,19.22,19.25,22500.0
2014-01-31 13:05:00,19.25,19.26,19.25,19.25,105400.0,19.25,19.26,19.25,19.25,105400.0
2014-01-31 13:10:00,19.25,19.26,19.23,19.24,43200.0,19.25,19.26,19.23,19.24,43200.0
2014-01-31 13:15:00,19.24,19.25,19.21,19.23,40000.0,19.24,19.25,19.21,19.23,40000.0
2014-01-31 13:20:00,19.22,19.26,19.22,19.25,20200.0,19.22,19.26,19.22,19.25,20200.0
2014-01-31 13:25:00,19.25,19.27,19.24,19.26,10500.0,19.25,19.27,19.24,19.26,10500.0
2014-01-31 13:30:00,19.27,19.31,19.27,19.3,31000.0,19.27,19.31,19.27,19.3,31000.0
2014-01-31 13:35:00,19.31,19.34,19.31,19.33,45600.0,19.31,19.34,19.31,19.33,45600.0
2014-01-31 13:40:00,19.33,19.35,19.32,19.32,40000.0,19.33,19.35,19.32,19.32,40000.0
2014-01-31 13:45:00,19.32,19.33,19.31,19.31,21800.0,19.32,19.33,19.31,19.31,21800.0
2014-01-31 13:50:00,19.31,19.31,19.27,19.28,18800.0,19.31,19.31,19.27,19.28,18800.0
2014-01-31 13:55:00,19.28,19.28,19.26,19.26,18600.0,19.28,19.28,19.26,19.26,18600.0
2014-01-31 14:00:00,19.26,19.3,19.26,19.3,29100.0,19.26,19.3,19.26,19.3,29100.0
2014-01-31 14:05:00,19.3,19.35,19.29,19.34,44100.0,19.3,19.35,19.29,19.34,44100.0
2014-01-31 14:10:00,19.34,19.36,19.33,19.36,36300.0,19.34,19.36,19.33,19.36,36300.0
2014-01-31 14:15:00,19.36,19.37,19.35,19.35,75800.0,19.36,19.37,19.35,19.35,75800.0
2014-01-31 14:20:00,19.36,19.36,19.35,19.36,24400.0,19.36,19.36,19.35,19.36,24400.0
2014-01-31 14:25:00,19.36,19.36,19.35,19.35,24500.0,19.36,19.36,19.35,19.35,24500.0
2014-01-31 14:30:00,19.36,19.43,19.35,19.41,113700.0,19.36,19.43,19.35,19.41,113700.0
2014-01-31 14:35:00,19.41,19.46,19.36,19.36,69000.0,19.41,19.46,19.36,19.36,69000.0
2014-01-31 14:40:00,19.36,19.39,19.35,19.39,31200.0,19.36,19.39,19.35,19.39,31200.0
2014-01-31 14:45:00,19.39,19.4,19.32,19.33,34300.0,19.39,19.4,19.32,19.33,34300.0
2014-01-31 14:50:00,19.32,19.36,19.32,19.35,103300.0,19.32,19.36,19.32,19.35,103300.0
2014-01-31 14:55:00,19.35,19.35,19.31,19.31,13700.0,19.35,19.35,19.31,19.31,13700.0
2014-01-31 15:00:00,19.31,19.31,19.22,19.23,40500.0,19.31,19.31,19.22,19.23,40500.0
2014-01-31 15:05:00,19.23,19.23,19.2,19.2,39300.0,19.23,19.23,19.2,19.2,39300.0
2014-01-31 15:10:00,19.2,19.21,19.2,19.2,44300.0,19.2,19.21,19.2,19.2,44300.0
2014-01-31 15:15:00,19.21,19.21,19.2,19.21,46600.0,19.21,19.21,19.2,19.21,46600.0
2014-01-31 15:20:00,19.21,19.22,19.2,19.21,59300.0,19.21,19.22,19.2,19.21,59300.0
2014-01-31 15:25:00,19.22,19.23,19.2,19.23,35200.0,19.22,19.23,19.2,19.23,35200.0
2014-01-31 15:30:00,19.23,19.25,19.21,19.21,29600.0,19.23,19.25,19.21,19.21,29600.0
2014-01-31 15:35:00,19.21,19.23,19.21,19.23,44200.0,19.21,19.23,19.21,19.23,44200.0
2014-01-31 15:40:00,19.23,19.24,19.21,19.23,53900.0,19.23,19.24,19.21,19.23,53900.0
2014-01-31 15:45:00,19.22,19.23,19.15,19.16,116800.0,19.22,19.23,19.15,19.16,116800.0
2014-01-31 15:50:00,19.15,19.16,19.14,19.15,378400.0,19.15,19.16,19.14,19.15,378400.0
2014-01-31 15:55:00,19.16,19.19,19.14,19.19,254300.0,19.16,19.19,19.14,19.19,254300.0
2014-02-03 09:30:00,19.49,19.49,19.18,19.33,92500.0,19.49,19.49,19.18,19.33,92500.0
2014-02-03 09:35:00,19.32,19.53,19.32,19.49,151900.0,19.32,19.53,19.32,19.49,151900.0
2014-02-03 09:40:00,19.5,19.5,19.35,19.37,101200.0,19.5,19.5,19.35,19.37,101200.0
2014-02-03 09:45:00,19.37,19.39,19.35,19.39,102000.0,19.37,19.39,19.35,19.39,102000.0
2014-02-03 09:50:00,19.39,19.58,19.39,19.57,157300.0,19.39,19.58,19.39,19.57,157300.0
2014-02-03 09:55:00,19.57,19.67,19.5,19.52,152200.0,19.57,19.67,19.5,19.52,152200.0
2014-02-03 10:00:00,19.51,19.58,19.39,19.4,162700.0,19.51,19.58,19.39,19.4,162700.0
2014-02-03 10:05:00,19.4,19.41,19.3,19.34,37300.0,19.4,19.41,19.3,19.34,37300.0
2014-02-03 10:10:00,19.34,19.42,19.29,19.35,81000.0,19.34,19.42,19.29,19.35,81000.0
2014-02-03 10:15:00,19.35,19.41,19.26,19.26,62200.0,19.35,19.41,19.26,19.26,62200.0
2014-02-03 10:20:00,19.27,19.36,19.27,19.3,63400.0,19.27,19.36,19.27,19.3,63400.0
2014-02-03 10:25:00,19.3,19.32,19.25,19.32,75400.0,19.3,19.32,19.25,19.32,75400.0
2014-02-03 10:30:00,19.31,19.32,19.27,19.31,50200.0,19.31,19.32,19.27,19.31,50200.0
2014-02-03 10:35:00,19.31,19.31,19.29,19.3,72100.0,19.31,19.31,19.29,19.3,72100.0
2014-02-03 10:40:00,19.29,19.32,19.27,19.32,44400.0,19.29,19.32,19.27,19.32,44400.0
2014-02-03 10:45:00,19.33,19.37,19.31,19.32,21500.0,19.33,19.37,19.31,19.32,21500.0
2014-02-03 10:50:00,19.32,19.38,19.31,19.35,33800.0,19.32,19.38,19.31,19.35,33800.0
2014-02-03 10:55:00,19.35,19.36,19.3,19.32,48500.0,19.35,19.36,19.3,19.32,48500.0
2014-02-03 11:00:00,19.31,19.32,19.25,19.25,48400.0,19.31,19.32,19.25,19.25,48400.0
2014-02-03 11:05:00,19.25,19.25,19.12,19.16,132600.0,19.25,19.25,19.12,19.16,132600.0
2014-02-03 11:10:00,19.16,19.17,19.06,19.07,30500.0,19.16,19.17,19.06,19.07,30500.0
2014-02-03 11:15:00,19.07,19.1,19.04,19.09,56900.0,19.07,19.1,19.04,19.09,56900.0
2014-02-03 11:20:00,19.09,19.11,19.03,19.03,51200.0,19.09,19.11,19.03,19.03,51200.0
2014-02-03 11:25:00,19.03,19.07,19.03,19.06,36700.0,19.03,19.07,19.03,19.06,36700.0
2014-02-03 11:30:00,19.05,19.06,19.04,19.06,31500.0,19.05,19.06,19.04,19.06,31500.0
2014-02-03 11:35:00,19.06,19.06,19.01,19.01,28100.0,19.06,19.06,19.01,19.01,28100.0
2014-02-03 11:40:00,19.01,19.02,18.97,19.0,53000.0,19.01,19.02,18.97,19.0,53000.0
2014-02-03 11:45:00,18.99,19.01,18.94,18.95,60200.0,18.99,19.01,18.94,18.95,60200.0
2014-02-03 11:50:00,18.95,19.01,18.95,18.99,40200.0,18.95,19.01,18.95,18.99,40200.0
2014-02-03 11:55:00,19.0,19.02,18.96,18.98,57900.0,19.0,19.02,18.96,18.98,57900.0
2014-02-03 12:00:00,18.98,18.99,18.93,18.95,40100.0,18.98,18.99,18.93,18.95,40100.0
2014-02-03 12:05:00,18.95,19.0,18.94,19.0,27300.0,18.95,19.0,18.94,19.0,27300.0
2014-02-03 12:10:00,19.0,19.0,18.93,18.94,41300.0,19.0,19.0,18.93,18.94,41300.0
2014-02-03 12:15:00,18.93,19.0,18.92,18.98,40900.0,18.93,19.0,18.92,18.98,40900.0
2014-02-03 12:20:00,18.98,19.01,18.95,18.99,26800.0,18.98,19.01,18.95,18.99,26800.0
2014-02-03 12:25:00,18.98,18.99,18.96,18.97,10600.0,18.98,18.99,18.96,18.97,10600.0
2014-02-03 12:30:00,18.97,19.03,18.97,19.01,44300.0,18.97,19.03,18.97,19.01,44300.0
2014-02-03 12:35:00,19.02,19.02,18.98,18.99,29700.0,19.02,19.02,18.98,18.99,29700.0
2014-02-03 12:40:00,19.0,19.03,18.99,19.03,16800.0,19.0,19.03,18.99,19.03,16800.0
2014-02-03 12:45:00,19.03,19.06,19.02,19.06,23700.0,19.03,19.06,19.02,19.06,23700.0
2014-02-03 12:50:00,19.05,19.05,18.99,19.0,69000.0,19.05,19.05,18.99,19.0,69000.0
2014-02-03 12:55:00,19.01,19.01,18.91,18.92,130900.0,19.01,19.01,18.91,18.92,130900.0
2014-02-03 13:00:00,18.92,18.95,18.83,18.84,53600.0,18.92,18.95,18.83,18.84,53600.0
2014-02-03 13:05:00,18.85,18.85,18.73,18.8,46500.0,18.85,18.85,18.73,18.8,46500.0
2014-02-03 13:10:00,18.8,18.86,18.76,18.84,45400.0,18.8,18.86,18.76,18.84,45400.0
2014-02-03 13:15:00,18.83,18.89,18.8,18.89,51000.0,18.83,18.89,18.8,18.89,51000.0
2014-02-03 13:20:00,18.89,18.89,18.76,18.76,73200.0,18.89,18.89,18.76,18.76,73200.0
2014-02-03 13:25:00,18.77,18.8,18.74,18.76,54600.0,18.77,18.8,18.74,18.76,54600.0
2014-02-03 13:30:00,18.75,18.8,18.71,18.8,61900.0,18.75,18.8,18.71,18.8,61900.0
2014-02-03 13:35:00,18.81,18.81,18.63,18.64,71600.0,18.81,18.81,18.63,18.64,71600.0
2014-02-03 13:40:00,18.66,18.72,18.61,18.7,32800.0,18.66,18.72,18.61,18.7,32800.0
2014-02-03 13:45:00,18.69,18.69,18.64,18.67,23400.0,18.69,18.69,18.64,18.67,23400.0
2014-02-03 13:50:00,18.66,18.72,18.66,18.72,26500.0,18.66,18.72,18.66,18.72,26500.0
2014-02-03 13:55:00,18.72,18.78,18.72,18.75,32700.0,18.72,18.78,18.72,18.75,32700.0
2014-02-03 14:00:00,18.75,18.78,18.73,18.77,22800.0,18.75,18.78,18.73,18.77,22800.0
2014-02-03 14:05:00,18.77,18.79,18.76,18.79,23600.0,18.77,18.79,18.76,18.79,23600.0
2014-02-03 14:10:00,18.79,18.87,18.79,18.87,54800.0,18.79,18.87,18.79,18.87,54800.0
2014-02-03 14:15:00,18.87,18.89,18.86,18.89,35300.0,18.87,18.89,18.86,18.89,35300.0
2014-02-03 14:20:00,18.89,18.91,18.88,18.89,38600.0,18.89,18.91,18.88,18.89,38600.0
2014-02-03 14:25:00,18.89,18.9,18.84,18.86,97600.0,18.89,18.9,18.84,18.86,97600.0
2014-02-03 14:30:00,18.86,18.89,18.84,18.89,28200.0,18.86,18.89,18.84,18.89,28200.0
2014-02-03 14:35:00,18.89,18.89,18.86,18.89,42400.0,18.89,18.89,18.86,18.89,42400.0
2014-02-03 14:40:00,18.89,18.89,18.82,18.85,41900.0,18.89,18.89,18.82,18.85,41900.0
2014-02-03 14:45:00,18.84,18.85,18.82,18.82,30800.0,18.84,18.85,18.82,18.82,30800.0
2014-02-03 14:50:00,18.82,18.83,18.78,18.8,52300.0,18.82,18.83,18.78,18.8,52300.0
2014-02-03 14:55:00,18.8,18.82,18.78,18.82,48400.0,18.8,18.82,18.78,18.82,48400.0
2014-02-03 15:00:00,18.82,18.92,18.81,18.91,79600.0,18.82,18.92,18.81,18.91,79600.0
2014-02-03 15:05:00,18.92,18.95,18.9,18.94,61700.0,18.92,18.95,18.9,18.94,61700.0
2014-02-03 15:10:00,18.94,18.94,18.92,18.93,33800.0,18.94,18.94,18.92,18.93,33800.0
2014-02-03 15:15:00,18.94,18.97,18.93,18.96,57400.0,18.94,18.97,18.93,18.96,57400.0
2014-02-03 15:20:00,18.96,18.96,18.83,18.84,77000.0,18.96,18.96,18.83,18.84,77000.0
2014-02-03 15:25:00,18.84,18.87,18.84,18.87,51100.0,18.84,18.87,18.84,18.87,51100.0
2014-02-03 15:30:00,18.86,18.92,18.85,18.86,81800.0,18.86,18.92,18.85,18.86,81800.0
2014-02-03 15:35:00,18.85,18.89,18.85,18.88,65100.0,18.85,18.89,18.85,18.88,65100.0
2014-02-03 15:40:00,18.88,18.89,18.85,18.85,79500.0,18.88,18.89,18.85,18.85,79500.0
2014-02-03 15:45:00,18.86,18.86,18.77,18.8,156000.0,18.86,18.86,18.77,18.8,156000.0
2014-02-03 15:50:00,18.81,18.89,18.76,18.77,302600.0,18.81,18.89,18.76,18.77,302600.0
2014-02-03 15:55:00,18.78,18.9,18.77,18.9,340800.0,18.78,18.9,18.77,18.9,340800.0
2014-02-04 09:30:00,17.25,17.77,17.25,17.41,619600.0,17.25,17.77,17.25,17.41,619600.0
2014-02-04 09:35:00,17.4,17.6,17.05,17.16,424200.0,17.4,17.6,17.05,17.16,424200.0
2014-02-04 09:40:00,17.14,17.27,17.02,17.21,410300.0,17.14,17.27,17.02,17.21,410300.0
2014-02-04 09:45:00,17.2,17.21,16.8,16.91,649600.0,17.2,17.21,16.8,16.91,649600.0
2014-02-04 09:50:00,16.91,16.91,16.66,16.69,703300.0,16.91,16.91,16.66,16.69,703300.0
2014-02-04 09:55:00,16.69,16.71,16.59,16.66,666000.0,16.69,16.71,16.59,16.66,666000.0
2014-02-04 10:00:00,16.66,16.8,16.52,16.61,959800.0,16.66,16.8,16.52,16.61,959800.0
2014-02-04 10:05:00,16.61,16.65,16.52,16.59,690800.0,16.61,16.65,16.52,16.59,690800.0
2014-02-04 10:10:00,16.6,16.6,16.4,16.4,570500.0,16.6,16.6,16.4,16.4,570500.0
2014-02-04 10:15:00,16.41,16.7,16.41,16.57,442100.0,16.41,16.7,16.41,16.57,442100.0
2014-02-04 10:20:00,16.57,16.73,16.55,16.64,682900.0,16.57,16.73,16.55,16.64,682900.0
2014-02-04 10:25:00,16.64,16.71,16.5,16.52,362700.0,16.64,16.71,16.5,16.52,362700.0
2014-02-04 10:30:00,16.52,16.59,16.51,16.55,194400.0,16.52,16.59,16.51,16.55,194400.0
2014-02-04 10:35:00,16.55,16.57,16.44,16.46,382800.0,16.55,16.57,16.44,16.46,382800.0
2014-02-04 10:40:00,16.46,16.58,16.45,16.55,504000.0,16.46,16.58,16.45,16.55,504000.0
2014-02-04 10:45:00,16.55,16.78,16.5,16.78,416700.0,16.55,16.78,16.5,16.78,416700.0
2014-02-04 10:50:00,16.78,16.98,16.68,16.89,750700.0,16.78,16.98,16.68,16.89,750700.0
2014-02-04 10:55:00,16.89,16.89,16.72,16.81,351900.0,16.89,16.89,16.72,16.81,351900.0
2014-02-04 11:00:00,16.8,16.98,16.77,16.93,358800.0,16.8,16.98,16.77,16.93,358800.0
2014-02-04 11:05:00,16.93,16.97,16.9,16.91,157700.0,16.93,16.97,16.9,16.91,157700.0
2014-02-04 11:10:00,16.91,17.06,16.91,17.06,296900.0,16.91,17.06,16.91,17.06,296900.0
2014-02-04 11:15:00,17.06,17.15,17.0,17.15,391900.0,17.06,17.15,17.0,17.15,391900.0
2014-02-04 11:20:00,17.15,17.15,17.04,17.09,317500.0,17.15,17.15,17.04,17.09,317500.0
2014-02-04 11:25:00,17.08,17.15,17.05,17.15,209900.0,17.08,17.15,17.05,17.15,209900.0
2014-02-04 11:30:00,17.15,17.19,17.07,17.11,140500.0,17.15,17.19,17.07,17.11,140500.0
2014-02-04 11:35:00,17.11,17.13,17.05,17.1,127600.0,17.11,17.13,17.05,17.1,127600.0
2014-02-04 11:40:00,17.09,17.1,17.04,17.07,140900.0,17.09,17.1,17.04,17.07,140900.0
2014-02-04 11:45:00,17.07,17.1,17.06,17.09,74200.0,17.07,17.1,17.06,17.09,74200.0
2014-02-04 11:50:00,17.09,17.09,17.0,17.0,159300.0,17.09,17.09,17.0,17.0,159300.0
2014-02-04 11:55:00,17.01,17.15,17.0,17.11,165400.0,17.01,17.15,17.0,17.11,165400.0
2014-02-04 12:00:00,17.1,17.15,17.09,17.11,87900.0,17.1,17.15,17.09,17.11,87900.0
2014-02-04 12:05:00,17.1,17.14,17.1,17.12,46100.0,17.1,17.14,17.1,17.12,46100.0
2014-02-04 12:10:00,17.12,17.14,17.11,17.14,46600.0,17.12,17.14,17.11,17.14,46600.0
2014-02-04 12:15:00,17.14,17.14,17.13,17.14,30900.0,17.14,17.14,17.13,17.14,30900.0
2014-02-04 12:20:00,17.14,17.14,17.13,17.14,43700.0,17.14,17.14,17.13,17.14,43700.0
2014-02-04 12:25:00,17.14,17.2,17.13,17.19,88700.0,17.14,17.2,17.13,17.19,88700.0
2014-02-04 12:30:00,17.19,17.54,17.19,17.35,288000.0,17.19,17.54,17.19,17.35,288000.0
2014-02-04 12:35:00,17.35,17.36,17.25,17.3,119500.0,17.35,17.36,17.25,17.3,119500.0
2014-02-04 12:40:00,17.3,17.38,17.27,17.37,188500.0,17.3,17.38,17.27,17.37,188500.0
2014-02-04 12:45:00,17.38,17.46,17.34,17.46,171300.0,17.38,17.46,17.34,17.46,171300.0
2014-02-04 12:50:00,17.46,17.67,17.45,17.59,304400.0,17.46,17.67,17.45,17.59,304400.0
2014-02-04 12:55:00,17.59,17.62,17.44,17.45,132700.0,17.59,17.62,17.44,17.45,132700.0
2014-02-04 13:00:00,17.45,17.5,17.4,17.41,122400.0,17.45,17.5,17.4,17.41,122400.0
2014-02-04 13:05:00,17.42,17.48,17.36,17.37,119200.0,17.42,17.48,17.36,17.37,119200.0
2014-02-04 13:10:00,17.36,17.37,17.31,17.31,80200.0,17.36,17.37,17.31,17.31,80200.0
2014-02-04 13:15:00,17.32,17.32,17.08,17.16,192500.0,17.32,17.32,17.08,17.16,192500.0
2014-02-04 13:20:00,17.16,17.24,17.14,17.21,128400.0,17.16,17.24,17.14,17.21,128400.0
2014-02-04 13:25:00,17.21,17.23,17.18,17.19,40200.0,17.21,17.23,17.18,17.19,40200.0
2014-02-04 13:30:00,17.19,17.31,17.18,17.29,235000.0,17.19,17.31,17.18,17.29,235000.0
2014-02-04 13:35:00,17.29,17.32,17.26,17.27,57800.0,17.29,17.32,17.26,17.27,57800.0
2014-02-04 13:40:00,17.27,17.3,17.26,17.28,46200.0,17.27,17.3,17.26,17.28,46200.0
2014-02-04 13:45:00,17.29,17.29,17.19,17.28,99400.0,17.29,17.29,17.19,17.28,99400.0
2014-02-04 13:50:00,17.28,17.3,17.13,17.19,91800.0,17.28,17.3,17.13,17.19,91800.0
2014-02-04 13:55:00,17.19,17.2,17.16,17.19,51200.0,17.19,17.2,17.16,17.19,51200.0
2014-02-04 14:00:00,17.19,17.21,17.17,17.21,45400.0,17.19,17.21,17.17,17.21,45400.0
2014-02-04 14:05:00,17.21,17.21,17.13,17.13,66500.0,17.21,17.21,17.13,17.13,66500.0
2014-02-04 14:10:00,17.13,17.14,17.07,17.12,110600.0,17.13,17.14,17.07,17.12,110600.0
2014-02-04 14:15:00,17.12,17.13,17.09,17.1,60300.0,17.12,17.13,17.09,17.1,60300.0
2014-02-04 14:20:00,17.09,17.13,17.09,17.1,205200.0,17.09,17.13,17.09,17.1,205200.0
2014-02-04 14:25:00,17.11,17.11,17.04,17.05,55200.0,17.11,17.11,17.04,17.05,55200.0
2014-02-04 14:30:00,17.05,17.08,17.02,17.08,60700.0,17.05,17.08,17.02,17.08,60700.0
2014-02-04 14:35:00,17.07,17.15,17.07,17.11,50900.0,17.07,17.15,17.07,17.11,50900.0
2014-02-04 14:40:00,17.12,17.29,17.12,17.22,126300.0,17.12,17.29,17.12,17.22,126300.0
2014-02-04 14:45:00,17.21,17.25,17.17,17.18,65700.0,17.21,17.25,17.17,17.18,65700.0
2014-02-04 14:50:00,17.17,17.28,17.17,17.28,51100.0,17.17,17.28,17.17,17.28,51100.0
2014-02-04 14:55:00,17.28,17.28,17.21,17.26,84000.0,17.28,17.28,17.21,17.26,84000.0
2014-02-04 15:00:00,17.25,17.28,17.24,17.27,51000.0,17.25,17.28,17.24,17.27,51000.0
2014-02-04 15:05:00,17.28,17.28,17.22,17.23,88800.0,17.28,17.28,17.22,17.23,88800.0
2014-02-04 15:10:00,17.23,17.35,17.23,17.35,105300.0,17.23,17.35,17.23,17.35,105300.0
2014-02-04 15:15:00,17.35,17.38,17.32,17.32,95400.0,17.35,17.38,17.32,17.32,95400.0
2014-02-04 15:20:00,17.32,17.33,17.23,17.23,106400.0,17.32,17.33,17.23,17.23,106400.0
2014-02-04 15:25:00,17.22,17.22,17.1,17.1,159200.0,17.22,17.22,17.1,17.1,159200.0
2014-02-04 15:30:00,17.1,17.16,17.09,17.15,278000.0,17.1,17.16,17.09,17.15,278000.0
2014-02-04 15:35:00,17.14,17.15,17.07,17.11,202700.0,17.14,17.15,17.07,17.11,202700.0
2014-02-04 15:40:00,17.11,17.11,17.06,17.07,211200.0,17.11,17.11,17.06,17.07,211200.0
2014-02-04 15:45:00,17.07,17.11,17.07,17.11,184000.0,17.07,17.11,17.07,17.11,184000.0
2014-02-04 15:50:00,17.11,17.2,17.11,17.2,338900.0,17.11,17.2,17.11,17.2,338900.0
2014-02-04 15:55:00,17.2,17.24,17.02,17.03,578900.0,17.2,17.24,17.02,17.03,578900.0
2014-02-05 09:30:00,17.29,17.29,17.07,17.14,110300.0,17.29,17.29,17.07,17.14,110300.0
2014-02-05 09:35:00,17.14,17.14,17.02,17.06,37900.0,17.14,17.14,17.02,17.06,37900.0
2014-02-05 09:40:00,17.05,17.12,17.05,17.1,54500.0,17.05,17.12,17.05,17.1,54500.0
2014-02-05 09:45:00,17.09,17.19,17.09,17.15,91300.0,17.09,17.19,17.09,17.15,91300.0
2014-02-05 09:50:00,17.14,17.25,17.14,17.25,106800.0,17.14,17.25,17.14,17.25,106800.0
2014-02-05 09:55:00,17.24,17.27,17.18,17.26,75200.0,17.24,17.27,17.18,17.26,75200.0
2014-02-05 10:00:00,17.26,17.48,17.26,17.43,185600.0,17.26,17.48,17.26,17.43,185600.0
2014-02-05 10:05:00,17.42,17.43,17.36,17.43,116600.0,17.42,17.43,17.36,17.43,116600.0
2014-02-05 10:10:00,17.43,17.49,17.42,17.44,161300.0,17.43,17.49,17.42,17.44,161300.0
2014-02-05 10:15:00,17.45,17.45,17.34,17.35,116800.0,17.45,17.45,17.34,17.35,116800.0
2014-02-05 10:20:00,17.35,17.35,17.16,17.17,94100.0,17.35,17.35,17.16,17.17,94100.0
2014-02-05 10:25:00,17.16,17.26,17.15,17.25,63600.0,17.16,17.26,17.15,17.25,63600.0
2014-02-05 10:30:00,17.25,17.32,17.24,17.3,147000.0,17.25,17.32,17.24,17.3,147000.0
2014-02-05 10:35:00,17.29,17.35,17.29,17.33,47200.0,17.29,17.35,17.29,17.33,47200.0
2014-02-05 10:40:00,17.32,17.42,17.29,17.41,70300.0,17.32,17.42,17.29,17.41,70300.0
2014-02-05 10:45:00,17.41,17.44,17.38,17.41,81600.0,17.41,17.44,17.38,17.41,81600.0
2014-02-05 10:50:00,17.41,17.41,17.35,17.39,66000.0,17.41,17.41,17.35,17.39,66000.0
2014-02-05 10:55:00,17.4,17.48,17.39,17.48,39800.0,17.4,17.48,17.39,17.48,39800.0
2014-02-05 11:00:00,17.48,17.48,17.41,17.43,79000.0,17.48,17.48,17.41,17.43,79000.0
2014-02-05 11:05:00,17.43,17.43,17.4,17.43,61600.0,17.43,17.43,17.4,17.43,61600.0
2014-02-05 11:10:00,17.43,17.49,17.42,17.49,66500.0,17.43,17.49,17.42,17.49,66500.0
2014-02-05 11:15:00,17.48,17.63,17.48,17.57,129800.0,17.48,17.63,17.48,17.57,129800.0
2014-02-05 11:20:00,17.56,17.57,17.51,17.56,70000.0,17.56,17.57,17.51,17.56,70000.0
2014-02-05 11:25:00,17.55,17.67,17.54,17.67,108100.0,17.55,17.67,17.54,17.67,108100.0
2014-02-05 11:30:00,17.68,17.83,17.67,17.78,157600.0,17.68,17.83,17.67,17.78,157600.0
2014-02-05 11:35:00,17.78,17.8,17.73,17.76,125500.0,17.78,17.8,17.73,17.76,125500.0
2014-02-05 11:40:00,17.77,17.78,17.73,17.78,54800.0,17.77,17.78,17.73,17.78,54800.0
2014-02-05 11:45:00,17.78,17.85,17.78,17.8,104000.0,17.78,17.85,17.78,17.8,104000.0
2014-02-05 11:50:00,17.79,17.84,17.77,17.78,58400.0,17.79,17.84,17.77,17.78,58400.0
2014-02-05 11:55:00,17.77,17.77,17.72,17.76,79200.0,17.77,17.77,17.72,17.76,79200.0
2014-02-05 12:00:00,17.76,17.76,17.71,17.72,76100.0,17.76,17.76,17.71,17.72,76100.0
2014-02-05 12:05:00,17.71,17.75,17.71,17.75,55900.0,17.71,17.75,17.71,17.75,55900.0
2014-02-05 12:10:00,17.75,17.75,17.66,17.66,52000.0,17.75,17.75,17.66,17.66,52000.0
2014-02-05 12:15:00,17.66,17.66,17.62,17.66,53200.0,17.66,17.66,17.62,17.66,53200.0
2014-02-05 12:20:00,17.67,17.79,17.67,17.78,46600.0,17.67,17.79,17.67,17.78,46600.0
2014-02-05 12:25:00,17.78,17.78,17.72,17.76,49900.0,17.78,17.78,17.72,17.76,49900.0
2014-02-05 12:30:00,17.76,17.83,17.76,17.83,63600.0,17.76,17.83,17.76,17.83,63600.0
2014-02-05 12:35:00,17.83,17.87,17.82,17.82,83600.0,17.83,17.87,17.82,17.82,83600.0
2014-02-05 12:40:00,17.82,17.86,17.82,17.84,41100.0,17.82,17.86,17.82,17.84,41100.0
2014-02-05 12:45:00,17.85,17.89,17.85,17.89,38200.0,17.85,17.89,17.85,17.89,38200.0
2014-02-05 12:50:00,17.89,17.89,17.85,17.86,81000.0,17.89,17.89,17.85,17.86,81000.0
2014-02-05 12:55:00,17.85,17.86,17.78,17.78,102400.0,17.85,17.86,17.78,17.78,102400.0
2014-02-05 13:00:00,17.78,17.82,17.76,17.8,49100.0,17.78,17.82,17.76,17.8,49100.0
2014-02-05 13:05:00,17.8,17.85,17.78,17.84,51600.0,17.8,17.85,17.78,17.84,51600.0
2014-02-05 13:10:00,17.84,17.87,17.84,17.87,25200.0,17.84,17.87,17.84,17.87,25200.0
2014-02-05 13:15:00,17.87,17.94,17.87,17.91,84900.0,17.87,17.94,17.87,17.91,84900.0
2014-02-05 13:20:00,17.91,17.96,17.88,17.96,65100.0,17.91,17.96,17.88,17.96,65100.0
2014-02-05 13:25:00,17.95,17.96,17.91,17.96,51100.0,17.95,17.96,17.91,17.96,51100.0
2014-02-05 13:30:00,17.96,18.06,17.96,18.06,57300.0,17.96,18.06,17.96,18.06,57300.0
2014-02-05 13:35:00,18.06,18.2,18.06,18.18,227000.0,18.06,18.2,18.06,18.18,227000.0
2014-02-05 13:40:00,18.18,18.29,18.18,18.26,104500.0,18.18,18.29,18.18,18.26,104500.0
2014-02-05 13:45:00,18.26,18.33,18.12,18.14,197900.0,18.26,18.33,18.12,18.14,197900.0
2014-02-05 13:50:00,18.14,18.16,18.08,18.08,118900.0,18.14,18.16,18.08,18.08,118900.0
2014-02-05 13:55:00,18.08,18.15,18.07,18.14,99300.0,18.08,18.15,18.07,18.14,99300.0
2014-02-05 14:00:00,18.15,18.19,18.14,18.19,90700.0,18.15,18.19,18.14,18.19,90700.0
2014-02-05 14:05:00,18.19,18.19,18.13,18.17,56600.0,18.19,18.19,18.13,18.17,56600.0
2014-02-05 14:10:00,18.17,18.17,18.08,18.08,91500.0,18.17,18.17,18.08,18.08,91500.0
2014-02-05 14:15:00,18.08,18.09,18.08,18.09,68900.0,18.08,18.09,18.08,18.09,68900.0
2014-02-05 14:20:00,18.09,18.24,18.09,18.24,159100.0,18.09,18.24,18.09,18.24,159100.0
2014-02-05 14:25:00,18.24,18.24,18.15,18.23,110500.0,18.24,18.24,18.15,18.23,110500.0
2014-02-05 14:30:00,18.23,18.23,18.08,18.09,122200.0,18.23,18.23,18.08,18.09,122200.0
2014-02-05 14:35:00,18.09,18.09,17.95,18.0,181400.0,18.09,18.09,17.95,18.0,181400.0
2014-02-05 14:40:00,18.0,18.05,17.99,18.04,115200.0,18.0,18.05,17.99,18.04,115200.0
2014-02-05 14:45:00,18.03,18.04,17.99,18.04,77300.0,18.03,18.04,17.99,18.04,77300.0
2014-02-05 14:50:00,18.04,18.04,17.96,17.99,107700.0,18.04,18.04,17.96,17.99,107700.0
2014-02-05 14:55:00,18.0,18.01,17.97,18.01,91200.0,18.0,18.01,17.97,18.01,91200.0
2014-02-05 15:00:00,18.01,18.01,17.98,18.0,95100.0,18.01,18.01,17.98,18.0,95100.0
2014-02-05 15:05:00,18.0,18.0,17.99,18.0,107400.0,18.0,18.0,17.99,18.0,107400.0
2014-02-05 15:10:00,18.0,18.01,17.99,18.0,90200.0,18.0,18.01,17.99,18.0,90200.0
2014-02-05 15:15:00,18.0,18.0,17.99,18.0,73700.0,18.0,18.0,17.99,18.0,73700.0
2014-02-05 15:20:00,18.0,18.02,17.93,17.96,244500.0,18.0,18.02,17.93,17.96,244500.0
2014-02-05 15:25:00,17.96,18.0,17.96,17.98,101900.0,17.96,18.0,17.96,17.98,101900.0
2014-02-05 15:30:00,17.98,18.0,17.95,18.0,129400.0,17.98,18.0,17.95,18.0,129400.0
2014-02-05 15:35:00,18.0,18.0,17.99,18.0,120400.0,18.0,18.0,17.99,18.0,120400.0
2014-02-05 15:40:00,18.0,18.0,17.99,17.99,111800.0,18.0,18.0,17.99,17.99,111800.0
2014-02-05 15:45:00,18.0,18.06,17.99,18.03,325900.0,18.0,18.06,17.99,18.03,325900.0
2014-02-05 15:50:00,18.03,18.08,17.99,18.01,243900.0,18.03,18.08,17.99,18.01,243900.0
2014-02-05 15:55:00,18.01,18.03,17.99,18.0,290700.0,18.01,18.03,17.99,18.0,290700.0
2014-02-06 09:30:00,18.0,18.05,17.8,17.95,51800.0,18.0,18.05,17.8,17.95,51800.0
2014-02-06 09:35:00,17.99,18.01,17.93,17.98,45700.0,17.99,18.01,17.93,17.98,45700.0
2014-02-06 09:40:00,17.98,17.98,17.91,17.92,36400.0,17.98,17.98,17.91,17.92,36400.0
2014-02-06 09:45:00,17.91,17.91,17.83,17.85,57200.0,17.91,17.91,17.83,17.85,57200.0
2014-02-06 09:50:00,17.86,17.94,17.85,17.94,39600.0,17.86,17.94,17.85,17.94,39600.0
2014-02-06 09:55:00,17.93,18.0,17.93,18.0,22400.0,17.93,18.0,17.93,18.0,22400.0
2014-02-06 10:00:00,18.0,18.0,17.97,17.99,27500.0,18.0,18.0,17.97,17.99,27500.0
2014-02-06 10:05:00,18.0,18.01,17.93,17.94,34500.0,18.0,18.01,17.93,17.94,34500.0
2014-02-06 10:10:00,17.95,17.99,17.93,17.97,29400.0,17.95,17.99,17.93,17.97,29400.0
2014-02-06 10:15:00,17.97,18.03,17.97,18.02,51900.0,17.97,18.03,17.97,18.02,51900.0
2014-02-06 10:20:00,18.02,18.03,17.99,18.0,43000.0,18.02,18.03,17.99,18.0,43000.0
2014-02-06 10:25:00,18.0,18.01,17.98,18.0,26800.0,18.0,18.01,17.98,18.0,26800.0
2014-02-06 10:30:00,18.0,18.02,17.98,18.0,55100.0,18.0,18.02,17.98,18.0,55100.0
2014-02-06 10:35:00,18.0,18.02,17.98,18.02,25000.0,18.0,18.02,17.98,18.02,25000.0
2014-02-06 10:40:00,18.02,18.04,17.99,18.0,20700.0,18.02,18.04,17.99,18.0,20700.0
2014-02-06 10:45:00,18.0,18.03,18.0,18.0,27700.0,18.0,18.03,18.0,18.0,27700.0
2014-02-06 10:50:00,18.01,18.04,17.98,18.04,30700.0,18.01,18.04,17.98,18.04,30700.0
2014-02-06 10:55:00,18.04,18.05,17.96,17.97,51600.0,18.04,18.05,17.96,17.97,51600.0
2014-02-06 11:00:00,17.96,18.0,17.96,18.0,13100.0,17.96,18.0,17.96,18.0,13100.0
2014-02-06 11:05:00,18.0,18.01,17.99,18.01,43900.0,18.0,18.01,17.99,18.01,43900.0
2014-02-06 11:10:00,18.01,18.04,17.99,18.01,38900.0,18.01,18.04,17.99,18.01,38900.0
2014-02-06 11:15:00,18.02,18.03,18.0,18.0,29300.0,18.02,18.03,18.0,18.0,29300.0
2014-02-06 11:20:00,18.0,18.01,17.99,18.0,16500.0,18.0,18.01,17.99,18.0,16500.0
2014-02-06 11:25:00,18.0,18.0,17.98,18.0,8400.0,18.0,18.0,17.98,18.0,8400.0
2014-02-06 11:30:00,18.0,18.12,18.0,18.11,92400.0,18.0,18.12,18.0,18.11,92400.0
2014-02-06 11:35:00,18.11,18.15,18.09,18.09,45000.0,18.11,18.15,18.09,18.09,45000.0
2014-02-06 11:40:00,18.09,18.1,18.05,18.06,27600.0,18.09,18.1,18.05,18.06,27600.0
2014-02-06 11:45:00,18.06,18.08,18.05,18.05,11600.0,18.06,18.08,18.05,18.05,11600.0
2014-02-06 11:50:00,18.06,18.06,18.01,18.02,21300.0,18.06,18.06,18.01,18.02,21300.0
2014-02-06 11:55:00,18.0,18.0,17.95,17.95,30900.0,18.0,18.0,17.95,17.95,30900.0
2014-02-06 12:00:00,17.96,18.04,17.95,18.03,27200.0,17.96,18.04,17.95,18.03,27200.0
2014-02-06 12:05:00,18.04,18.05,18.02,18.03,9200.0,18.04,18.05,18.02,18.03,9200.0
2014-02-06 12:10:00,18.02,18.03,18.01,18.02,13700.0,18.02,18.03,18.01,18.02,13700.0
2014-02-06 12:15:00,18.01,18.02,18.01,18.02,4700.0,18.01,18.02,18.01,18.02,4700.0
2014-02-06 12:20:00,18.02,18.02,17.99,17.99,26200.0,18.02,18.02,17.99,17.99,26200.0
2014-02-06 12:25:00,17.99,18.0,17.98,18.0,4300.0,17.99,18.0,17.98,18.0,4300.0
2014-02-06 12:30:00,18.0,18.01,17.97,17.98,32900.0,18.0,18.01,17.97,17.98,32900.0
2014-02-06 12:35:00,17.98,17.98,17.97,17.97,10000.0,17.98,17.98,17.97,17.97,10000.0
2014-02-06 12:40:00,17.96,17.96,17.94,17.96,32300.0,17.96,17.96,17.94,17.96,32300.0
2014-02-06 12:45:00,17.96,17.98,17.94,17.95,20900.0,17.96,17.98,17.94,17.95,20900.0
2014-02-06 12:50:00,17.94,17.96,17.94,17.94,11700.0,17.94,17.96,17.94,17.94,11700.0
2014-02-06 12:55:00,17.94,17.96,17.94,17.96,10000.0,17.94,17.96,17.94,17.96,10000.0
2014-02-06 13:00:00,17.96,17.96,17.94,17.94,12600.0,17.96,17.96,17.94,17.94,12600.0
2014-02-06 13:05:00,17.95,17.95,17.92,17.93,16000.0,17.95,17.95,17.92,17.93,16000.0
2014-02-06 13:10:00,17.93,17.95,17.93,17.93,12600.0,17.93,17.95,17.93,17.93,12600.0
2014-02-06 13:15:00,17.94,17.94,17.89,17.89,31100.0,17.94,17.94,17.89,17.89,31100.0
2014-02-06 13:20:00,17.89,17.91,17.86,17.86,22500.0,17.89,17.91,17.86,17.86,22500.0
2014-02-06 13:25:00,17.86,17.91,17.86,17.91,22200.0,17.86,17.91,17.86,17.91,22200.0
2014-02-06 13:30:00,17.91,17.96,17.91,17.95,15000.0,17.91,17.96,17.91,17.95,15000.0
2014-02-06 13:35:00,17.95,17.95,17.91,17.91,13400.0,17.95,17.95,17.91,17.91,13400.0
2014-02-06 13:40:00,17.92,17.98,17.92,17.97,32300.0,17.92,17.98,17.92,17.97,32300.0
2014-02-06 13:45:00,17.98,18.03,17.98,18.03,16800.0,17.98,18.03,17.98,18.03,16800.0
2014-02-06 13:50:00,18.04,18.04,18.02,18.03,26800.0,18.04,18.04,18.02,18.03,26800.0
2014-02-06 13:55:00,18.04,18.06,18.04,18.06,27500.0,18.04,18.06,18.04,18.06,27500.0
2014-02-06 14:00:00,18.07,18.1,18.06,18.09,21000.0,18.07,18.1,18.06,18.09,21000.0
2014-02-06 14:05:00,18.09,18.1,18.05,18.05,40800.0,18.09,18.1,18.05,18.05,40800.0
2014-02-06 14:10:00,18.07,18.1,18.07,18.07,34600.0,18.07,18.1,18.07,18.07,34600.0
2014-02-06 14:15:00,18.08,18.13,18.08,18.1,70900.0,18.08,18.13,18.08,18.1,70900.0
2014-02-06 14:20:00,18.11,18.16,18.1,18.15,26000.0,18.11,18.16,18.1,18.15,26000.0
2014-02-06 14:25:00,18.16,18.18,18.16,18.16,25400.0,18.16,18.18,18.16,18.16,25400.0
2014-02-06 14:30:00,18.16,18.21,18.16,18.2,33700.0,18.16,18.21,18.16,18.2,33700.0
2014-02-06 14:35:00,18.19,18.19,18.14,18.16,30300.0,18.19,18.19,18.14,18.16,30300.0
2014-02-06 14:40:00,18.16,18.16,18.13,18.13,39800.0,18.16,18.16,18.13,18.13,39800.0
2014-02-06 14:45:00,18.13,18.13,18.1,18.11,18800.0,18.13,18.13,18.1,18.11,18800.0
2014-02-06 14:50:00,18.11,18.15,18.11,18.14,10300.0,18.11,18.15,18.11,18.14,10300.0
2014-02-06 14:55:00,18.13,18.15,18.12,18.15,13900.0,18.13,18.15,18.12,18.15,13900.0
2014-02-06 15:00:00,18.15,18.17,18.15,18.16,25400.0,18.15,18.17,18.15,18.16,25400.0
2014-02-06 15:05:00,18.16,18.16,18.14,18.16,18000.0,18.16,18.16,18.14,18.16,18000.0
2014-02-06 15:10:00,18.16,18.16,18.11,18.11,42400.0,18.16,18.16,18.11,18.11,42400.0
2014-02-06 15:15:00,18.11,18.11,18.06,18.11,35700.0,18.11,18.11,18.06,18.11,35700.0
2014-02-06 15:20:00,18.11,18.13,18.1,18.11,18600.0,18.11,18.13,18.1,18.11,18600.0
2014-02-06 15:25:00,18.12,18.12,18.11,18.11,8600.0,18.12,18.12,18.11,18.11,8600.0
2014-02-06 15:30:00,18.12,18.14,18.11,18.13,45900.0,18.12,18.14,18.11,18.13,45900.0
2014-02-06 15:35:00,18.14,18.14,18.12,18.12,45100.0,18.14,18.14,18.12,18.12,45100.0
2014-02-06 15:40:00,18.11,18.16,18.11,18.16,37000.0,18.11,18.16,18.11,18.16,37000.0
2014-02-06 15:45:00,18.16,18.19,18.16,18.19,111400.0,18.16,18.19,18.16,18.19,111400.0
2014-02-06 15:50:00,18.19,18.23,18.16,18.23,142000.0,18.19,18.23,18.16,18.23,142000.0
2014-02-06 15:55:00,18.23,18.25,18.21,18.25,245200.0,18.23,18.25,18.21,18.25,245200.0
2014-02-07 09:30:00,18.3,18.48,18.28,18.44,65000.0,18.3,18.48,18.28,18.44,65000.0
2014-02-07 09:35:00,18.44,18.51,18.44,18.45,54300.0,18.44,18.51,18.44,18.45,54300.0
2014-02-07 09:40:00,18.46,18.56,18.46,18.47,38300.0,18.46,18.56,18.46,18.47,38300.0
2014-02-07 09:45:00,18.46,18.47,18.39,18.44,51000.0,18.46,18.47,18.39,18.44,51000.0
2014-02-07 09:50:00,18.44,18.45,18.41,18.43,55100.0,18.44,18.45,18.41,18.43,55100.0
2014-02-07 09:55:00,18.43,18.5,18.43,18.45,66000.0,18.43,18.5,18.43,18.45,66000.0
2014-02-07 10:00:00,18.46,18.49,18.46,18.47,43200.0,18.46,18.49,18.46,18.47,43200.0
2014-02-07 10:05:00,18.47,18.5,18.46,18.5,68300.0,18.47,18.5,18.46,18.5,68300.0
2014-02-07 10:10:00,18.5,18.5,18.41,18.43,42100.0,18.5,18.5,18.41,18.43,42100.0
2014-02-07 10:15:00,18.44,18.45,18.4,18.41,54800.0,18.44,18.45,18.4,18.41,54800.0
2014-02-07 10:20:00,18.41,18.45,18.41,18.42,60200.0,18.41,18.45,18.41,18.42,60200.0
2014-02-07 10:25:00,18.42,18.45,18.42,18.43,42300.0,18.42,18.45,18.42,18.43,42300.0
2014-02-07 10:30:00,18.44,18.47,18.43,18.47,33700.0,18.44,18.47,18.43,18.47,33700.0
2014-02-07 10:35:00,18.47,18.5,18.46,18.5,42400.0,18.47,18.5,18.46,18.5,42400.0
2014-02-07 10:40:00,18.5,18.5,18.47,18.48,25200.0,18.5,18.5,18.47,18.48,25200.0
2014-02-07 10:45:00,18.47,18.48,18.46,18.47,54100.0,18.47,18.48,18.46,18.47,54100.0
2014-02-07 10:50:00,18.46,18.47,18.45,18.47,35600.0,18.46,18.47,18.45,18.47,35600.0
2014-02-07 10:55:00,18.46,18.47,18.44,18.45,31600.0,18.46,18.47,18.44,18.45,31600.0
2014-02-07 11:00:00,18.45,18.45,18.43,18.43,33700.0,18.45,18.45,18.43,18.43,33700.0
2014-02-07 11:05:00,18.43,18.45,18.43,18.44,27800.0,18.43,18.45,18.43,18.44,27800.0
2014-02-07 11:10:00,18.44,18.46,18.44,18.45,49700.0,18.44,18.46,18.44,18.45,49700.0
2014-02-07 11:15:00,18.45,18.46,18.42,18.45,31600.0,18.45,18.46,18.42,18.45,31600.0
2014-02-07 11:20:00,18.44,18.46,18.43,18.44,23500.0,18.44,18.46,18.43,18.44,23500.0
2014-02-07 11:25:00,18.44,18.46,18.44,18.44,22800.0,18.44,18.46,18.44,18.44,22800.0
2014-02-07 11:30:00,18.45,18.47,18.44,18.46,37000.0,18.45,18.47,18.44,18.46,37000.0
2014-02-07 11:35:00,18.46,18.48,18.46,18.48,16900.0,18.46,18.48,18.46,18.48,16900.0
2014-02-07 11:40:00,18.49,18.52,18.49,18.52,46100.0,18.49,18.52,18.49,18.52,46100.0
2014-02-07 11:45:00,18.52,18.61,18.52,18.61,42400.0,18.52,18.61,18.52,18.61,42400.0
2014-02-07 11:50:00,18.62,18.63,18.55,18.55,58100.0,18.62,18.63,18.55,18.55,58100.0
2014-02-07 11:55:00,18.55,18.58,18.54,18.57,37500.0,18.55,18.58,18.54,18.57,37500.0
2014-02-07 12:00:00,18.56,18.57,18.52,18.53,25600.0,18.56,18.57,18.52,18.53,25600.0
2014-02-07 12:05:00,18.53,18.55,18.51,18.51,25800.0,18.53,18.55,18.51,18.51,25800.0
2014-02-07 12:10:00,18.5,18.53,18.5,18.53,15100.0,18.5,18.53,18.5,18.53,15100.0
2014-02-07 12:15:00,18.53,18.54,18.52,18.53,20600.0,18.53,18.54,18.52,18.53,20600.0
2014-02-07 12:20:00,18.54,18.55,18.54,18.54,26400.0,18.54,18.55,18.54,18.54,26400.0
2014-02-07 12:25:00,18.54,18.54,18.5,18.5,19600.0,18.54,18.54,18.5,18.5,19600.0
2014-02-07 12:30:00,18.49,18.52,18.49,18.52,18900.0,18.49,18.52,18.49,18.52,18900.0
2014-02-07 12:35:00,18.52,18.52,18.5,18.51,23300.0,18.52,18.52,18.5,18.51,23300.0
2014-02-07 12:40:00,18.51,18.52,18.51,18.52,19300.0,18.51,18.52,18.51,18.52,19300.0
2014-02-07 12:45:00,18.52,18.52,18.5,18.51,19900.0,18.52,18.52,18.5,18.51,19900.0
2014-02-07 12:50:00,18.51,18.52,18.51,18.52,10200.0,18.51,18.52,18.51,18.52,10200.0
2014-02-07 12:55:00,18.52,18.52,18.47,18.48,31700.0,18.52,18.52,18.47,18.48,31700.0
2014-02-07 13:00:00,18.49,18.53,18.49,18.53,12300.0,18.49,18.53,18.49,18.53,12300.0
2014-02-07 13:05:00,18.53,18.56,18.53,18.55,18900.0,18.53,18.56,18.53,18.55,18900.0
2014-02-07 13:10:00,18.55,18.61,18.55,18.6,24900.0,18.55,18.61,18.55,18.6,24900.0
2014-02-07 13:15:00,18.6,18.61,18.6,18.61,6800.0,18.6,18.61,18.6,18.61,6800.0
2014-02-07 13:20:00,18.61,18.64,18.61,18.64,21100.0,18.61,18.64,18.61,18.64,21100.0
2014-02-07 13:25:00,18.64,18.64,18.61,18.63,20800.0,18.64,18.64,18.61,18.63,20800.0
2014-02-07 13:30:00,18.63,18.67,18.62,18.65,57400.0,18.63,18.67,18.62,18.65,57400.0
2014-02-07 13:35:00,18.65,18.66,18.62,18.65,47000.0,18.65,18.66,18.62,18.65,47000.0
2014-02-07 13:40:00,18.65,18.7,18.65,18.7,41500.0,18.65,18.7,18.65,18.7,41500.0
2014-02-07 13:45:00,18.7,18.74,18.69,18.74,25000.0,18.7,18.74,18.69,18.74,25000.0
2014-02-07 13:50:00,18.74,18.78,18.73,18.75,53200.0,18.74,18.78,18.73,18.75,53200.0
2014-02-07 13:55:00,18.74,18.77,18.74,18.75,19800.0,18.74,18.77,18.74,18.75,19800.0
2014-02-07 14:00:00,18.75,18.81,18.75,18.81,24600.0,18.75,18.81,18.75,18.81,24600.0
2014-02-07 14:05:00,18.81,18.83,18.8,18.82,32800.0,18.81,18.83,18.8,18.82,32800.0
2014-02-07 14:10:00,18.82,18.85,18.76,18.77,52400.0,18.82,18.85,18.76,18.77,52400.0
2014-02-07 14:15:00,18.77,18.81,18.76,18.8,25400.0,18.77,18.81,18.76,18.8,25400.0
2014-02-07 14:20:00,18.79,18.82,18.79,18.81,29900.0,18.79,18.82,18.79,18.81,29900.0
2014-02-07 14:25:00,18.82,18.82,18.78,18.79,36500.0,18.82,18.82,18.78,18.79,36500.0
2014-02-07 14:30:00,18.79,18.84,18.78,18.81,48900.0,18.79,18.84,18.78,18.81,48900.0
2014-02-07 14:35:00,18.81,18.84,18.81,18.82,14600.0,18.81,18.84,18.81,18.82,14600.0
2014-02-07 14:40:00,18.81,18.85,18.81,18.84,43200.0,18.81,18.85,18.81,18.84,43200.0
2014-02-07 14:45:00,18.84,18.85,18.82,18.82,32500.0,18.84,18.85,18.82,18.82,32500.0
2014-02-07 14:50:00,18.82,18.84,18.81,18.82,99800.0,18.82,18.84,18.81,18.82,99800.0
2014-02-07 14:55:00,18.82,18.82,18.8,18.81,95200.0,18.82,18.82,18.8,18.81,95200.0
2014-02-07 15:00:00,18.81,18.83,18.81,18.82,33100.0,18.81,18.83,18.81,18.82,33100.0
2014-02-07 15:05:00,18.82,18.83,18.8,18.81,44100.0,18.82,18.83,18.8,18.81,44100.0
2014-02-07 15:10:00,18.81,18.82,18.81,18.82,24400.0,18.81,18.82,18.81,18.82,24400.0
2014-02-07 15:15:00,18.81,18.82,18.81,18.82,19500.0,18.81,18.82,18.81,18.82,19500.0
2014-02-07 15:20:00,18.81,18.82,18.81,18.82,29600.0,18.81,18.82,18.81,18.82,29600.0
2014-02-07 15:25:00,18.81,18.82,18.81,18.82,22200.0,18.81,18.82,18.81,18.82,22200.0
2014-02-07 15:30:00,18.82,18.82,18.75,18.75,87100.0,18.82,18.82,18.75,18.75,87100.0
2014-02-07 15:35:00,18.76,18.76,18.72,18.72,63200.0,18.76,18.76,18.72,18.72,63200.0
2014-02-07 15:40:00,18.71,18.74,18.7,18.73,86800.0,18.71,18.74,18.7,18.73,86800.0
2014-02-07 15:45:00,18.73,18.75,18.72,18.73,71000.0,18.73,18.75,18.72,18.73,71000.0
2014-02-07 15:50:00,18.73,18.74,18.64,18.64,146900.0,18.73,18.74,18.64,18.64,146900.0
2014-02-07 15:55:00,18.64,18.66,18.64,18.65,178500.0,18.64,18.66,18.64,18.65,178500.0
2014-02-10 09:30:00,18.66,18.78,18.66,18.73,56200.0,18.66,18.78,18.66,18.73,56200.0
2014-02-10 09:35:00,18.74,18.74,18.68,18.72,29800.0,18.74,18.74,18.68,18.72,29800.0
2014-02-10 09:40:00,18.71,18.71,18.63,18.71,37700.0,18.71,18.71,18.63,18.71,37700.0
2014-02-10 09:45:00,18.71,18.79,18.71,18.78,41700.0,18.71,18.79,18.71,18.78,41700.0
2014-02-10 09:50:00,18.78,18.83,18.77,18.82,33900.0,18.78,18.83,18.77,18.82,33900.0
2014-02-10 09:55:00,18.83,18.86,18.79,18.84,52000.0,18.83,18.86,18.79,18.84,52000.0
2014-02-10 10:00:00,18.85,18.86,18.83,18.83,32300.0,18.85,18.86,18.83,18.83,32300.0
2014-02-10 10:05:00,18.82,18.83,18.76,18.76,91700.0,18.82,18.83,18.76,18.76,91700.0
2014-02-10 10:10:00,18.76,18.79,18.73,18.74,43300.0,18.76,18.79,18.73,18.74,43300.0
2014-02-10 10:15:00,18.74,18.83,18.74,18.82,63100.0,18.74,18.83,18.74,18.82,63100.0
2014-02-10 10:20:00,18.83,18.85,18.8,18.81,53500.0,18.83,18.85,18.8,18.81,53500.0
2014-02-10 10:25:00,18.82,18.85,18.81,18.85,20000.0,18.82,18.85,18.81,18.85,20000.0
2014-02-10 10:30:00,18.85,18.85,18.77,18.78,54000.0,18.85,18.85,18.77,18.78,54000.0
2014-02-10 10:35:00,18.79,18.82,18.77,18.82,41900.0,18.79,18.82,18.77,18.82,41900.0
2014-02-10 10:40:00,18.82,18.83,18.79,18.79,43600.0,18.82,18.83,18.79,18.79,43600.0
2014-02-10 10:45:00,18.79,18.79,18.73,18.75,34000.0,18.79,18.79,18.73,18.75,34000.0
2014-02-10 10:50:00,18.75,18.76,18.7,18.73,41300.0,18.75,18.76,18.7,18.73,41300.0
2014-02-10 10:55:00,18.73,18.78,18.72,18.74,31400.0,18.73,18.78,18.72,18.74,31400.0
2014-02-10 11:00:00,18.73,18.74,18.66,18.66,35200.0,18.73,18.74,18.66,18.66,35200.0
2014-02-10 11:05:00,18.66,18.69,18.66,18.69,38200.0,18.66,18.69,18.66,18.69,38200.0
2014-02-10 11:10:00,18.68,18.74,18.68,18.7,39400.0,18.68,18.74,18.68,18.7,39400.0
2014-02-10 11:15:00,18.7,18.71,18.68,18.71,37300.0,18.7,18.71,18.68,18.71,37300.0
2014-02-10 11:20:00,18.71,18.78,18.71,18.78,31000.0,18.71,18.78,18.71,18.78,31000.0
2014-02-10 11:25:00,18.77,18.82,18.77,18.81,46000.0,18.77,18.82,18.77,18.81,46000.0
2014-02-10 11:30:00,18.82,18.83,18.75,18.76,55800.0,18.82,18.83,18.75,18.76,55800.0
2014-02-10 11:35:00,18.76,18.76,18.73,18.73,57400.0,18.76,18.76,18.73,18.73,57400.0
2014-02-10 11:40:00,18.74,18.82,18.73,18.81,74500.0,18.74,18.82,18.73,18.81,74500.0
2014-02-10 11:45:00,18.82,18.83,18.81,18.82,24800.0,18.82,18.83,18.81,18.82,24800.0
2014-02-10 11:50:00,18.82,18.85,18.81,18.83,79500.0,18.82,18.85,18.81,18.83,79500.0
2014-02-10 11:55:00,18.82,18.85,18.81,18.81,29200.0,18.82,18.85,18.81,18.81,29200.0
2014-02-10 12:00:00,18.82,18.83,18.79,18.8,21600.0,18.82,18.83,18.79,18.8,21600.0
2014-02-10 12:05:00,18.79,18.8,18.77,18.79,14300.0,18.79,18.8,18.77,18.79,14300.0
2014-02-10 12:10:00,18.79,18.81,18.79,18.8,18500.0,18.79,18.81,18.79,18.8,18500.0
2014-02-10 12:15:00,18.81,18.82,18.8,18.8,22500.0,18.81,18.82,18.8,18.8,22500.0
2014-02-10 12:20:00,18.8,18.81,18.79,18.81,21800.0,18.8,18.81,18.79,18.81,21800.0
2014-02-10 12:25:00,18.81,18.82,18.81,18.82,10500.0,18.81,18.82,18.81,18.82,10500.0
2014-02-10 12:30:00,18.81,18.84,18.81,18.82,27300.0,18.81,18.84,18.81,18.82,27300.0
2014-02-10 12:35:00,18.81,18.82,18.79,18.79,11900.0,18.81,18.82,18.79,18.79,11900.0
2014-02-10 12:40:00,18.78,18.8,18.78,18.79,12900.0,18.78,18.8,18.78,18.79,12900.0
2014-02-10 12:45:00,18.79,18.8,18.77,18.78,25600.0,18.79,18.8,18.77,18.78,25600.0
2014-02-10 12:50:00,18.78,18.79,18.76,18.77,19000.0,18.78,18.79,18.76,18.77,19000.0
2014-02-10 12:55:00,18.78,18.79,18.77,18.77,12600.0,18.78,18.79,18.77,18.77,12600.0
2014-02-10 13:00:00,18.77,18.79,18.77,18.78,15600.0,18.77,18.79,18.77,18.78,15600.0
2014-02-10 13:05:00,18.78,18.78,18.77,18.78,5100.0,18.78,18.78,18.77,18.78,5100.0
2014-02-10 13:10:00,18.78,18.79,18.77,18.78,15400.0,18.78,18.79,18.77,18.78,15400.0
2014-02-10 13:15:00,18.78,18.81,18.77,18.79,23600.0,18.78,18.81,18.77,18.79,23600.0
2014-02-10 13:20:00,18.79,18.83,18.79,18.82,11000.0,18.79,18.83,18.79,18.82,11000.0
2014-02-10 13:25:00,18.83,18.84,18.82,18.82,28900.0,18.83,18.84,18.82,18.82,28900.0
2014-02-10 13:30:00,18.82,18.82,18.75,18.77,45900.0,18.82,18.82,18.75,18.77,45900.0
2014-02-10 13:35:00,18.78,18.8,18.77,18.8,12300.0,18.78,18.8,18.77,18.8,12300.0
2014-02-10 13:40:00,18.79,18.83,18.79,18.83,7000.0,18.79,18.83,18.79,18.83,7000.0
2014-02-10 13:45:00,18.82,18.83,18.82,18.82,18700.0,18.82,18.83,18.82,18.82,18700.0
2014-02-10 13:50:00,18.83,18.83,18.82,18.83,13800.0,18.83,18.83,18.82,18.83,13800.0
2014-02-10 13:55:00,18.84,18.85,18.83,18.85,35100.0,18.84,18.85,18.83,18.85,35100.0
2014-02-10 14:00:00,18.85,18.85,18.84,18.84,7400.0,18.85,18.85,18.84,18.84,7400.0
2014-02-10 14:05:00,18.85,18.86,18.84,18.85,16100.0,18.85,18.86,18.84,18.85,16100.0
2014-02-10 14:10:00,18.85,18.86,18.84,18.86,18900.0,18.85,18.86,18.84,18.86,18900.0
2014-02-10 14:15:00,18.86,18.86,18.85,18.86,23200.0,18.86,18.86,18.85,18.86,23200.0
2014-02-10 14:20:00,18.86,18.89,18.85,18.89,45900.0,18.86,18.89,18.85,18.89,45900.0
2014-02-10 14:25:00,18.88,18.91,18.88,18.88,48900.0,18.88,18.91,18.88,18.88,48900.0
2014-02-10 14:30:00,18.89,18.91,18.89,18.91,64500.0,18.89,18.91,18.89,18.91,64500.0
2014-02-10 14:35:00,18.91,18.91,18.9,18.9,19300.0,18.91,18.91,18.9,18.9,19300.0
2014-02-10 14:40:00,18.91,18.91,18.9,18.9,48600.0,18.91,18.91,18.9,18.9,48600.0
2014-02-10 14:45:00,18.9,18.95,18.9,18.94,45400.0,18.9,18.95,18.9,18.94,45400.0
2014-02-10 14:50:00,18.94,18.96,18.93,18.95,41600.0,18.94,18.96,18.93,18.95,41600.0
2014-02-10 14:55:00,18.96,18.96,18.9,18.92,66600.0,18.96,18.96,18.9,18.92,66600.0
2014-02-10 15:00:00,18.91,18.94,18.91,18.92,22600.0,18.91,18.94,18.91,18.92,22600.0
2014-02-10 15:05:00,18.92,18.93,18.92,18.93,14900.0,18.92,18.93,18.92,18.93,14900.0
2014-02-10 15:10:00,18.92,18.93,18.92,18.93,12400.0,18.92,18.93,18.92,18.93,12400.0
2014-02-10 15:15:00,18.92,18.93,18.92,18.92,18600.0,18.92,18.93,18.92,18.92,18600.0
2014-02-10 15:20:00,18.93,18.94,18.89,18.91,100700.0,18.93,18.94,18.89,18.91,100700.0
2014-02-10 15:25:00,18.91,18.93,18.91,18.92,29200.0,18.91,18.93,18.91,18.92,29200.0
2014-02-10 15:30:00,18.93,18.93,18.92,18.93,38700.0,18.93,18.93,18.92,18.93,38700.0
2014-02-10 15:35:00,18.93,18.95,18.93,18.94,67300.0,18.93,18.95,18.93,18.94,67300.0
2014-02-10 15:40:00,18.94,18.95,18.9,18.93,56900.0,18.94,18.95,18.9,18.93,56900.0
2014-02-10 15:45:00,18.93,18.95,18.92,18.95,57700.0,18.93,18.95,18.92,18.95,57700.0
2014-02-10 15:50:00,18.95,18.95,18.92,18.93,88200.0,18.95,18.95,18.92,18.93,88200.0
2014-02-10 15:55:00,18.93,18.94,18.92,18.93,143600.0,18.93,18.94,18.92,18.93,143600.0
2014-02-11 09:30:00,18.86,18.95,18.85,18.87,101000.0,18.86,18.95,18.85,18.87,101000.0
2014-02-11 09:35:00,18.88,18.89,18.81,18.89,26400.0,18.88,18.89,18.81,18.89,26400.0
2014-02-11 09:40:00,18.88,18.9,18.86,18.9,33200.0,18.88,18.9,18.86,18.9,33200.0
2014-02-11 09:45:00,18.9,18.91,18.86,18.86,22900.0,18.9,18.91,18.86,18.86,22900.0
2014-02-11 09:50:00,18.86,18.86,18.79,18.8,26000.0,18.86,18.86,18.79,18.8,26000.0
2014-02-11 09:55:00,18.8,18.87,18.8,18.87,25600.0,18.8,18.87,18.8,18.87,25600.0
2014-02-11 10:00:00,18.87,18.87,18.83,18.83,15000.0,18.87,18.87,18.83,18.83,15000.0
2014-02-11 10:05:00,18.84,18.84,18.71,18.74,35000.0,18.84,18.84,18.71,18.74,35000.0
2014-02-11 10:10:00,18.74,18.78,18.7,18.76,69000.0,18.74,18.78,18.7,18.76,69000.0
2014-02-11 10:15:00,18.76,18.83,18.76,18.83,7800.0,18.76,18.83,18.76,18.83,7800.0
2014-02-11 10:20:00,18.84,18.86,18.78,18.79,37100.0,18.84,18.86,18.78,18.79,37100.0
2014-02-11 10:25:00,18.79,18.81,18.79,18.79,13400.0,18.79,18.81,18.79,18.79,13400.0
2014-02-11 10:30:00,18.8,18.85,18.79,18.81,25500.0,18.8,18.85,18.79,18.81,25500.0
2014-02-11 10:35:00,18.82,18.86,18.82,18.85,12700.0,18.82,18.86,18.82,18.85,12700.0
2014-02-11 10:40:00,18.85,18.85,18.82,18.82,10800.0,18.85,18.85,18.82,18.82,10800.0
2014-02-11 10:45:00,18.82,18.83,18.79,18.81,40900.0,18.82,18.83,18.79,18.81,40900.0
2014-02-11 10:50:00,18.81,18.83,18.8,18.82,22900.0,18.81,18.83,18.8,18.82,22900.0
2014-02-11 10:55:00,18.81,18.85,18.79,18.85,25700.0,18.81,18.85,18.79,18.85,25700.0
2014-02-11 11:00:00,18.84,18.88,18.84,18.87,53900.0,18.84,18.88,18.84,18.87,53900.0
2014-02-11 11:05:00,18.87,18.91,18.87,18.91,20500.0,18.87,18.91,18.87,18.91,20500.0
2014-02-11 11:10:00,18.91,18.94,18.9,18.92,32500.0,18.91,18.94,18.9,18.92,32500.0
2014-02-11 11:15:00,18.92,18.95,18.9,18.95,32400.0,18.92,18.95,18.9,18.95,32400.0
2014-02-11 11:20:00,18.94,18.98,18.94,18.98,40200.0,18.94,18.98,18.94,18.98,40200.0
2014-02-11 11:25:00,18.99,19.05,18.99,19.04,83000.0,18.99,19.05,18.99,19.04,83000.0
2014-02-11 11:30:00,19.05,19.07,19.01,19.03,47400.0,19.05,19.07,19.01,19.03,47400.0
2014-02-11 11:35:00,19.04,19.12,19.03,19.11,75000.0,19.04,19.12,19.03,19.11,75000.0
2014-02-11 11:40:00,19.11,19.13,19.11,19.13,9700.0,19.11,19.13,19.11,19.13,9700.0
2014-02-11 11:45:00,19.13,19.16,19.12,19.14,33300.0,19.13,19.16,19.12,19.14,33300.0
2014-02-11 11:50:00,19.14,19.2,19.13,19.17,30700.0,19.14,19.2,19.13,19.17,30700.0
2014-02-11 11:55:00,19.17,19.22,19.17,19.21,37600.0,19.17,19.22,19.17,19.21,37600.0
2014-02-11 12:00:00,19.22,19.28,19.22,19.26,54300.0,19.22,19.28,19.22,19.26,54300.0
2014-02-11 12:05:00,19.26,19.27,19.25,19.25,37600.0,19.26,19.27,19.25,19.25,37600.0
2014-02-11 12:10:00,19.25,19.29,19.25,19.26,35600.0,19.25,19.29,19.25,19.26,35600.0
2014-02-11 12:15:00,19.26,19.31,19.26,19.3,67400.0,19.26,19.31,19.26,19.3,67400.0
2014-02-11 12:20:00,19.3,19.32,19.3,19.32,17800.0,19.3,19.32,19.3,19.32,17800.0
2014-02-11 12:25:00,19.32,19.35,19.31,19.35,20700.0,19.32,19.35,19.31,19.35,20700.0
2014-02-11 12:30:00,19.35,19.42,19.34,19.42,90700.0,19.35,19.42,19.34,19.42,90700.0
2014-02-11 12:35:00,19.42,19.43,19.34,19.34,55000.0,19.42,19.43,19.34,19.34,55000.0
2014-02-11 12:40:00,19.34,19.43,19.34,19.43,47400.0,19.34,19.43,19.34,19.43,47400.0
2014-02-11 12:45:00,19.44,19.46,19.41,19.44,66300.0,19.44,19.46,19.41,19.44,66300.0
2014-02-11 12:50:00,19.43,19.48,19.43,19.46,31300.0,19.43,19.48,19.43,19.46,31300.0
2014-02-11 12:55:00,19.47,19.49,19.44,19.44,39700.0,19.47,19.49,19.44,19.44,39700.0
2014-02-11 13:00:00,19.44,19.46,19.36,19.37,46500.0,19.44,19.46,19.36,19.37,46500.0
2014-02-11 13:05:00,19.36,19.45,19.36,19.44,53900.0,19.36,19.45,19.36,19.44,53900.0
2014-02-11 13:10:00,19.43,19.46,19.43,19.44,26800.0,19.43,19.46,19.43,19.44,26800.0
2014-02-11 13:15:00,19.44,19.44,19.41,19.41,25000.0,19.44,19.44,19.41,19.41,25000.0
2014-02-11 13:20:00,19.41,19.45,19.41,19.45,23100.0,19.41,19.45,19.41,19.45,23100.0
2014-02-11 13:25:00,19.45,19.49,19.44,19.48,34100.0,19.45,19.49,19.44,19.48,34100.0
2014-02-11 13:30:00,19.49,19.49,19.45,19.45,27500.0,19.49,19.49,19.45,19.45,27500.0
2014-02-11 13:35:00,19.45,19.48,19.45,19.46,23700.0,19.45,19.48,19.45,19.46,23700.0
2014-02-11 13:40:00,19.47,19.49,19.47,19.49,21700.0,19.47,19.49,19.47,19.49,21700.0
2014-02-11 13:45:00,19.49,19.5,19.48,19.48,23800.0,19.49,19.5,19.48,19.48,23800.0
2014-02-11 13:50:00,19.49,19.49,19.46,19.47,28700.0,19.49,19.49,19.46,19.47,28700.0
2014-02-11 13:55:00,19.47,19.5,19.46,19.49,28000.0,19.47,19.5,19.46,19.49,28000.0
2014-02-11 14:00:00,19.49,19.49,19.48,19.49,21300.0,19.49,19.49,19.48,19.49,21300.0
2014-02-11 14:05:00,19.48,19.5,19.48,19.49,23300.0,19.48,19.5,19.48,19.49,23300.0
2014-02-11 14:10:00,19.49,19.5,19.48,19.5,28600.0,19.49,19.5,19.48,19.5,28600.0
2014-02-11 14:15:00,19.49,19.5,19.49,19.5,36400.0,19.49,19.5,19.49,19.5,36400.0
2014-02-11 14:20:00,19.5,19.5,19.49,19.5,32700.0,19.5,19.5,19.49,19.5,32700.0
2014-02-11 14:25:00,19.5,19.55,19.5,19.53,200300.0,19.5,19.55,19.5,19.53,200300.0
2014-02-11 14:30:00,19.53,19.53,19.46,19.47,74100.0,19.53,19.53,19.46,19.47,74100.0
2014-02-11 14:35:00,19.47,19.48,19.46,19.46,14900.0,19.47,19.48,19.46,19.46,14900.0
2014-02-11 14:40:00,19.47,19.51,19.46,19.49,41100.0,19.47,19.51,19.46,19.49,41100.0
2014-02-11 14:45:00,19.49,19.49,19.48,19.49,13300.0,19.49,19.49,19.48,19.49,13300.0
2014-02-11 14:50:00,19.49,19.5,19.48,19.5,44700.0,19.49,19.5,19.48,19.5,44700.0
2014-02-11 14:55:00,19.5,19.51,19.49,19.51,23300.0,19.5,19.51,19.49,19.51,23300.0
2014-02-11 15:00:00,19.51,19.56,19.51,19.56,39900.0,19.51,19.56,19.51,19.56,39900.0
2014-02-11 15:05:00,19.56,19.57,19.55,19.56,36200.0,19.56,19.57,19.55,19.56,36200.0
2014-02-11 15:10:00,19.56,19.58,19.54,19.55,81000.0,19.56,19.58,19.54,19.55,81000.0
2014-02-11 15:15:00,19.55,19.57,19.54,19.57,44300.0,19.55,19.57,19.54,19.57,44300.0
2014-02-11 15:20:00,19.57,19.58,19.56,19.58,18700.0,19.57,19.58,19.56,19.58,18700.0
2014-02-11 15:25:00,19.58,19.58,19.18,19.3,577100.0,19.58,19.58,19.18,19.3,577100.0
2014-02-11 15:30:00,19.3,19.39,19.21,19.38,220200.0,19.3,19.39,19.21,19.38,220200.0
2014-02-11 15:35:00,19.37,19.37,19.08,19.18,193700.0,19.37,19.37,19.08,19.18,193700.0
2014-02-11 15:40:00,19.18,19.24,19.17,19.23,96700.0,19.18,19.24,19.17,19.23,96700.0
2014-02-11 15:45:00,19.24,19.35,19.23,19.29,155800.0,19.24,19.35,19.23,19.29,155800.0
2014-02-11 15:50:00,19.29,19.29,19.12,19.22,257900.0,19.29,19.29,19.12,19.22,257900.0
2014-02-11 15:55:00,19.22,19.23,19.19,19.21,283500.0,19.22,19.23,19.19,19.21,283500.0
2014-02-12 09:30:00,19.18,19.39,19.17,19.39,33800.0,19.18,19.39,19.17,19.39,33800.0
2014-02-12 09:35:00,19.34,19.35,19.16,19.23,30800.0,19.34,19.35,19.16,19.23,30800.0
2014-02-12 09:40:00,19.23,19.25,19.2,19.23,24700.0,19.23,19.25,19.2,19.23,24700.0
2014-02-12 09:45:00,19.24,19.25,19.13,19.14,51100.0,19.24,19.25,19.13,19.14,51100.0
2014-02-12 09:50:00,19.15,19.16,19.03,19.05,65700.0,19.15,19.16,19.03,19.05,65700.0
2014-02-12 09:55:00,19.06,19.12,19.06,19.07,63000.0,19.06,19.12,19.06,19.07,63000.0
2014-02-12 10:00:00,19.08,19.09,18.85,18.93,161800.0,19.08,19.09,18.85,18.93,161800.0
2014-02-12 10:05:00,18.93,18.94,18.88,18.9,77600.0,18.93,18.94,18.88,18.9,77600.0
2014-02-12 10:10:00,18.89,18.91,18.79,18.79,85100.0,18.89,18.91,18.79,18.79,85100.0
2014-02-12 10:15:00,18.79,18.81,18.76,18.76,55900.0,18.79,18.81,18.76,18.76,55900.0
2014-02-12 10:20:00,18.77,18.81,18.76,18.8,29800.0,18.77,18.81,18.76,18.8,29800.0
2014-02-12 10:25:00,18.8,18.86,18.8,18.85,43600.0,18.8,18.86,18.8,18.85,43600.0
2014-02-12 10:30:00,18.85,18.87,18.82,18.83,26600.0,18.85,18.87,18.82,18.83,26600.0
2014-02-12 10:35:00,18.83,18.96,18.83,18.96,33000.0,18.83,18.96,18.83,18.96,33000.0
2014-02-12 10:40:00,18.96,18.97,18.88,18.89,36800.0,18.96,18.97,18.88,18.89,36800.0
2014-02-12 10:45:00,18.89,18.9,18.82,18.85,75100.0,18.89,18.9,18.82,18.85,75100.0
2014-02-12 10:50:00,18.85,18.89,18.85,18.88,29300.0,18.85,18.89,18.85,18.88,29300.0
2014-02-12 10:55:00,18.88,18.91,18.88,18.91,13100.0,18.88,18.91,18.88,18.91,13100.0
2014-02-12 11:00:00,18.9,18.9,18.86,18.88,20300.0,18.9,18.9,18.86,18.88,20300.0
2014-02-12 11:05:00,18.88,18.88,18.81,18.81,38700.0,18.88,18.88,18.81,18.81,38700.0
2014-02-12 11:10:00,18.81,18.86,18.79,18.86,29900.0,18.81,18.86,18.79,18.86,29900.0
2014-02-12 11:15:00,18.87,18.93,18.86,18.93,11900.0,18.87,18.93,18.86,18.93,11900.0
2014-02-12 11:20:00,18.92,18.93,18.84,18.87,41200.0,18.92,18.93,18.84,18.87,41200.0
2014-02-12 11:25:00,18.88,18.92,18.88,18.92,19900.0,18.88,18.92,18.88,18.92,19900.0
2014-02-12 11:30:00,18.92,18.95,18.91,18.95,49300.0,18.92,18.95,18.91,18.95,49300.0
2014-02-12 11:35:00,18.95,18.95,18.87,18.89,37600.0,18.95,18.95,18.87,18.89,37600.0
2014-02-12 11:40:00,18.89,18.95,18.89,18.95,23500.0,18.89,18.95,18.89,18.95,23500.0
2014-02-12 11:45:00,18.95,18.95,18.88,18.89,26900.0,18.95,18.95,18.88,18.89,26900.0
2014-02-12 11:50:00,18.89,18.94,18.88,18.94,10600.0,18.89,18.94,18.88,18.94,10600.0
2014-02-12 11:55:00,18.94,18.98,18.93,18.98,15500.0,18.94,18.98,18.93,18.98,15500.0
2014-02-12 12:00:00,18.98,18.99,18.96,18.97,24100.0,18.98,18.99,18.96,18.97,24100.0
2014-02-12 12:05:00,18.97,18.99,18.96,18.99,11700.0,18.97,18.99,18.96,18.99,11700.0
2014-02-12 12:10:00,18.99,19.01,18.96,18.98,39300.0,18.99,19.01,18.96,18.98,39300.0
2014-02-12 12:15:00,18.98,18.98,18.96,18.98,14500.0,18.98,18.98,18.96,18.98,14500.0
2014-02-12 12:20:00,18.98,18.98,18.95,18.98,15500.0,18.98,18.98,18.95,18.98,15500.0
2014-02-12 12:25:00,18.98,18.98,18.95,18.95,20900.0,18.98,18.98,18.95,18.95,20900.0
2014-02-12 12:30:00,18.95,18.96,18.94,18.95,19400.0,18.95,18.96,18.94,18.95,19400.0
2014-02-12 12:35:00,18.95,18.97,18.94,18.96,18800.0,18.95,18.97,18.94,18.96,18800.0
2014-02-12 12:40:00,18.96,19.02,18.95,19.02,12700.0,18.96,19.02,18.95,19.02,12700.0
2014-02-12 12:45:00,19.01,19.02,18.98,18.99,17000.0,19.01,19.02,18.98,18.99,17000.0
2014-02-12 12:50:00,18.98,19.0,18.98,19.0,33000.0,18.98,19.0,18.98,19.0,33000.0
2014-02-12 12:55:00,18.99,19.0,18.96,18.96,17000.0,18.99,19.0,18.96,18.96,17000.0
2014-02-12 13:00:00,18.97,18.99,18.96,18.98,9800.0,18.97,18.99,18.96,18.98,9800.0
2014-02-12 13:05:00,18.98,19.02,18.98,19.02,13400.0,18.98,19.02,18.98,19.02,13400.0
2014-02-12 13:10:00,19.02,19.04,19.01,19.03,15700.0,19.02,19.04,19.01,19.03,15700.0
2014-02-12 13:15:00,19.02,19.03,19.02,19.03,11400.0,19.02,19.03,19.02,19.03,11400.0
2014-02-12 13:20:00,19.02,19.03,19.0,19.01,15500.0,19.02,19.03,19.0,19.01,15500.0
2014-02-12 13:25:00,19.01,19.01,19.0,19.0,3700.0,19.01,19.01,19.0,19.0,3700.0
2014-02-12 13:30:00,19.01,19.02,19.0,19.02,24100.0,19.01,19.02,19.0,19.02,24100.0
2014-02-12 13:35:00,19.02,19.02,18.99,18.99,17500.0,19.02,19.02,18.99,18.99,17500.0
2014-02-12 13:40:00,19.0,19.0,18.96,18.96,26000.0,19.0,19.0,18.96,18.96,26000.0
2014-02-12 13:45:00,18.95,18.96,18.92,18.96,70000.0,18.95,18.96,18.92,18.96,70000.0
2014-02-12 13:50:00,18.96,18.97,18.94,18.94,23200.0,18.96,18.97,18.94,18.94,23200.0
2014-02-12 13:55:00,18.95,18.99,18.95,18.99,35000.0,18.95,18.99,18.95,18.99,35000.0
2014-02-12 14:00:00,18.99,19.02,18.97,19.02,22600.0,18.99,19.02,18.97,19.02,22600.0
2014-02-12 14:05:00,19.02,19.04,18.99,19.02,28100.0,19.02,19.04,18.99,19.02,28100.0
2014-02-12 14:10:00,19.02,19.02,18.98,18.99,20300.0,19.02,19.02,18.98,18.99,20300.0
2014-02-12 14:15:00,18.99,19.05,18.99,19.04,23100.0,18.99,19.05,18.99,19.04,23100.0
2014-02-12 14:20:00,19.03,19.05,19.02,19.05,22500.0,19.03,19.05,19.02,19.05,22500.0
2014-02-12 14:25:00,19.05,19.06,19.05,19.06,19500.0,19.05,19.06,19.05,19.06,19500.0
2014-02-12 14:30:00,19.05,19.08,19.02,19.08,33000.0,19.05,19.08,19.02,19.08,33000.0
2014-02-12 14:35:00,19.08,19.1,19.06,19.06,23700.0,19.08,19.1,19.06,19.06,23700.0
2014-02-12 14:40:00,19.06,19.11,19.05,19.11,24500.0,19.06,19.11,19.05,19.11,24500.0
2014-02-12 14:45:00,19.11,19.11,19.05,19.06,20200.0,19.11,19.11,19.05,19.06,20200.0
2014-02-12 14:50:00,19.05,19.12,19.05,19.09,27200.0,19.05,19.12,19.05,19.09,27200.0
2014-02-12 14:55:00,19.08,19.09,19.03,19.03,45000.0,19.08,19.09,19.03,19.03,45000.0
2014-02-12 15:00:00,19.02,19.08,19.02,19.07,27700.0,19.02,19.08,19.02,19.07,27700.0
2014-02-12 15:05:00,19.07,19.14,19.07,19.13,63800.0,19.07,19.14,19.07,19.13,63800.0
2014-02-12 15:10:00,19.13,19.18,19.12,19.18,24300.0,19.13,19.18,19.12,19.18,24300.0
2014-02-12 15:15:00,19.18,19.19,19.14,19.16,35400.0,19.18,19.19,19.14,19.16,35400.0
2014-02-12 15:20:00,19.15,19.19,19.15,19.15,29900.0,19.15,19.19,19.15,19.15,29900.0
2014-02-12 15:25:00,19.16,19.2,19.13,19.19,41700.0,19.16,19.2,19.13,19.19,41700.0
2014-02-12 15:30:00,19.18,19.24,19.18,19.2,63300.0,19.18,19.24,19.18,19.2,63300.0
2014-02-12 15:35:00,19.2,19.26,19.2,19.25,42500.0,19.2,19.26,19.2,19.25,42500.0
2014-02-12 15:40:00,19.25,19.26,19.21,19.24,98000.0,19.25,19.26,19.21,19.24,98000.0
2014-02-12 15:45:00,19.24,19.28,19.23,19.24,73200.0,19.24,19.28,19.23,19.24,73200.0
2014-02-12 15:50:00,19.24,19.24,19.2,19.21,94700.0,19.24,19.24,19.2,19.21,94700.0
2014-02-12 15:55:00,19.21,19.24,19.2,19.22,121000.0,19.21,19.24,19.2,19.22,121000.0
2014-02-13 09:30:00,19.08,19.17,18.87,19.1,36200.0,19.08,19.17,18.87,19.1,36200.0
2014-02-13 09:35:00,19.1,19.1,19.03,19.05,8200.0,19.1,19.1,19.03,19.05,8200.0
2014-02-13 09:40:00,19.07,19.12,19.07,19.12,13500.0,19.07,19.12,19.07,19.12,13500.0
2014-02-13 09:45:00,19.12,19.16,19.1,19.14,17700.0,19.12,19.16,19.1,19.14,17700.0
2014-02-13 09:50:00,19.14,19.17,19.14,19.14,7800.0,19.14,19.17,19.14,19.14,7800.0
2014-02-13 09:55:00,19.13,19.14,18.99,19.05,58600.0,19.13,19.14,18.99,19.05,58600.0
2014-02-13 10:00:00,19.04,19.12,19.04,19.04,12400.0,19.04,19.12,19.04,19.04,12400.0
2014-02-13 10:05:00,19.04,19.13,19.04,19.13,6300.0,19.04,19.13,19.04,19.13,6300.0
2014-02-13 10:10:00,19.12,19.13,19.09,19.09,7400.0,19.12,19.13,19.09,19.09,7400.0
2014-02-13 10:15:00,19.09,19.18,19.09,19.13,13400.0,19.09,19.18,19.09,19.13,13400.0
2014-02-13 10:20:00,19.16,19.16,19.08,19.13,141800.0,19.16,19.16,19.08,19.13,141800.0
2014-02-13 10:25:00,19.13,19.19,19.13,19.19,17200.0,19.13,19.19,19.13,19.19,17200.0
2014-02-13 10:30:00,19.2,19.2,19.18,19.19,14800.0,19.2,19.2,19.18,19.19,14800.0
2014-02-13 10:35:00,19.19,19.2,19.18,19.2,8200.0,19.19,19.2,19.18,19.2,8200.0
2014-02-13 10:40:00,19.2,19.2,19.15,19.18,15700.0,19.2,19.2,19.15,19.18,15700.0
2014-02-13 10:45:00,19.19,19.2,19.16,19.18,17200.0,19.19,19.2,19.16,19.18,17200.0
2014-02-13 10:50:00,19.17,19.2,19.15,19.15,20300.0,19.17,19.2,19.15,19.15,20300.0
2014-02-13 10:55:00,19.16,19.19,19.16,19.17,8600.0,19.16,19.19,19.16,19.17,8600.0
2014-02-13 11:00:00,19.18,19.23,19.18,19.23,12900.0,19.18,19.23,19.18,19.23,12900.0
2014-02-13 11:05:00,19.23,19.25,19.22,19.24,12400.0,19.23,19.25,19.22,19.24,12400.0
2014-02-13 11:10:00,19.24,19.24,19.18,19.21,8100.0,19.24,19.24,19.18,19.21,8100.0
2014-02-13 11:15:00,19.2,19.25,19.2,19.24,17400.0,19.2,19.25,19.2,19.24,17400.0
2014-02-13 11:20:00,19.25,19.27,19.25,19.25,12300.0,19.25,19.27,19.25,19.25,12300.0
2014-02-13 11:25:00,19.26,19.26,19.21,19.22,14100.0,19.26,19.26,19.21,19.22,14100.0
2014-02-13 11:30:00,19.22,19.29,19.22,19.28,16900.0,19.22,19.29,19.22,19.28,16900.0
2014-02-13 11:35:00,19.28,19.29,19.27,19.29,9900.0,19.28,19.29,19.27,19.29,9900.0
2014-02-13 11:40:00,19.29,19.31,19.28,19.3,42600.0,19.29,19.31,19.28,19.3,42600.0
2014-02-13 11:45:00,19.3,19.3,19.29,19.3,6300.0,19.3,19.3,19.29,19.3,6300.0
2014-02-13 11:50:00,19.3,19.34,19.3,19.34,12000.0,19.3,19.34,19.3,19.34,12000.0
2014-02-13 11:55:00,19.34,19.35,19.31,19.34,28600.0,19.34,19.35,19.31,19.34,28600.0
2014-02-13 12:00:00,19.33,19.34,19.32,19.34,8400.0,19.33,19.34,19.32,19.34,8400.0
2014-02-13 12:05:00,19.34,19.35,19.33,19.33,32200.0,19.34,19.35,19.33,19.33,32200.0
2014-02-13 12:10:00,19.33,19.35,19.3,19.3,28000.0,19.33,19.35,19.3,19.3,28000.0
2014-02-13 12:15:00,19.3,19.3,19.29,19.3,4100.0,19.3,19.3,19.29,19.3,4100.0
2014-02-13 12:20:00,19.3,19.3,19.29,19.3,2100.0,19.3,19.3,19.29,19.3,2100.0
2014-02-13 12:25:00,19.3,19.3,19.28,19.29,12300.0,19.3,19.3,19.28,19.29,12300.0
2014-02-13 12:30:00,19.29,19.3,19.27,19.28,12400.0,19.29,19.3,19.27,19.28,12400.0
2014-02-13 12:35:00,19.28,19.29,19.27,19.29,5200.0,19.28,19.29,19.27,19.29,5200.0
2014-02-13 12:40:00,19.28,19.3,19.28,19.3,4200.0,19.28,19.3,19.28,19.3,4200.0
2014-02-13 12:45:00,19.3,19.3,19.28,19.29,5600.0,19.3,19.3,19.28,19.29,5600.0
2014-02-13 12:50:00,19.29,19.29,19.26,19.28,7500.0,19.29,19.29,19.26,19.28,7500.0
2014-02-13 12:55:00,19.28,19.3,19.28,19.28,10700.0,19.28,19.3,19.28,19.28,10700.0
2014-02-13 13:00:00,19.29,19.3,19.28,19.3,10500.0,19.29,19.3,19.28,19.3,10500.0
2014-02-13 13:05:00,19.3,19.31,19.29,19.29,8300.0,19.3,19.31,19.29,19.29,8300.0
2014-02-13 13:10:00,19.3,19.3,19.29,19.29,6800.0,19.3,19.3,19.29,19.29,6800.0
2014-02-13 13:15:00,19.3,19.3,19.29,19.3,12400.0,19.3,19.3,19.29,19.3,12400.0
2014-02-13 13:20:00,19.3,19.3,19.28,19.29,13500.0,19.3,19.3,19.28,19.29,13500.0
2014-02-13 13:25:00,19.3,19.3,19.3,19.3,14300.0,19.3,19.3,19.3,19.3,14300.0
2014-02-13 13:30:00,19.3,19.3,19.28,19.29,9000.0,19.3,19.3,19.28,19.29,9000.0
2014-02-13 13:35:00,19.28,19.3,19.28,19.3,9700.0,19.28,19.3,19.28,19.3,9700.0
2014-02-13 13:40:00,19.3,19.3,19.28,19.29,16500.0,19.3,19.3,19.28,19.29,16500.0
2014-02-13 13:45:00,19.29,19.3,19.29,19.29,13100.0,19.29,19.3,19.29,19.29,13100.0
2014-02-13 13:50:00,19.3,19.3,19.28,19.29,37800.0,19.3,19.3,19.28,19.29,37800.0
2014-02-13 13:55:00,19.27,19.28,19.27,19.28,14200.0,19.27,19.28,19.27,19.28,14200.0
2014-02-13 14:00:00,19.28,19.28,19.24,19.25,16600.0,19.28,19.28,19.24,19.25,16600.0
2014-02-13 14:05:00,19.25,19.28,19.25,19.26,14800.0,19.25,19.28,19.25,19.26,14800.0
2014-02-13 14:10:00,19.27,19.27,19.24,19.24,13400.0,19.27,19.27,19.24,19.24,13400.0
2014-02-13 14:15:00,19.24,19.25,19.22,19.23,22100.0,19.24,19.25,19.22,19.23,22100.0
2014-02-13 14:20:00,19.23,19.23,19.18,19.2,49300.0,19.23,19.23,19.18,19.2,49300.0
2014-02-13 14:25:00,19.19,19.2,19.12,19.13,58300.0,19.19,19.2,19.12,19.13,58300.0
2014-02-13 14:30:00,19.12,19.2,19.12,19.19,15200.0,19.12,19.2,19.12,19.19,15200.0
2014-02-13 14:35:00,19.2,19.22,19.19,19.21,8900.0,19.2,19.22,19.19,19.21,8900.0
2014-02-13 14:40:00,19.22,19.23,19.22,19.22,10300.0,19.22,19.23,19.22,19.22,10300.0
2014-02-13 14:45:00,19.23,19.23,19.22,19.23,4400.0,19.23,19.23,19.22,19.23,4400.0
2014-02-13 14:50:00,19.23,19.24,19.22,19.23,5300.0,19.23,19.24,19.22,19.23,5300.0
2014-02-13 14:55:00,19.23,19.27,19.23,19.26,23300.0,19.23,19.27,19.23,19.26,23300.0
2014-02-13 15:00:00,19.25,19.27,19.21,19.21,27400.0,19.25,19.27,19.21,19.21,27400.0
2014-02-13 15:05:00,19.21,19.23,19.21,19.21,13000.0,19.21,19.23,19.21,19.21,13000.0
2014-02-13 15:10:00,19.21,19.22,19.18,19.18,12300.0,19.21,19.22,19.18,19.18,12300.0
2014-02-13 15:15:00,19.18,19.2,19.18,19.18,42300.0,19.18,19.2,19.18,19.18,42300.0
2014-02-13 15:20:00,19.18,19.19,19.17,19.18,15300.0,19.18,19.19,19.17,19.18,15300.0
2014-02-13 15:25:00,19.18,19.21,19.17,19.21,32200.0,19.18,19.21,19.17,19.21,32200.0
2014-02-13 15:30:00,19.21,19.23,19.19,19.23,36600.0,19.21,19.23,19.19,19.23,36600.0
2014-02-13 15:35:00,19.23,19.23,19.19,19.2,28900.0,19.23,19.23,19.19,19.2,28900.0
2014-02-13 15:40:00,19.2,19.21,19.19,19.2,50900.0,19.2,19.21,19.19,19.2,50900.0
2014-02-13 15:45:00,19.19,19.2,19.14,19.19,105100.0,19.19,19.2,19.14,19.19,105100.0
2014-02-13 15:50:00,19.2,19.22,19.18,19.19,71900.0,19.2,19.22,19.18,19.19,71900.0
2014-02-13 15:55:00,19.19,19.21,19.19,19.21,49200.0,19.19,19.21,19.19,19.21,49200.0
2014-02-14 09:30:00,19.13,19.27,19.12,19.27,41300.0,19.13,19.27,19.12,19.27,41300.0
2014-02-14 09:35:00,19.26,19.27,19.1,19.1,12700.0,19.26,19.27,19.1,19.1,12700.0
2014-02-14 09:40:00,19.1,19.16,19.05,19.12,25100.0,19.1,19.16,19.05,19.12,25100.0
2014-02-14 09:45:00,19.13,19.17,19.09,19.09,47900.0,19.13,19.17,19.09,19.09,47900.0
2014-02-14 09:50:00,19.08,19.15,19.07,19.1,27800.0,19.08,19.15,19.07,19.1,27800.0
2014-02-14 09:55:00,19.1,19.19,19.09,19.15,45700.0,19.1,19.19,19.09,19.15,45700.0
2014-02-14 10:00:00,19.15,19.2,19.14,19.15,19400.0,19.15,19.2,19.14,19.15,19400.0
2014-02-14 10:05:00,19.16,19.24,19.16,19.24,5300.0,19.16,19.24,19.16,19.24,5300.0
2014-02-14 10:10:00,19.24,19.31,19.24,19.31,18000.0,19.24,19.31,19.24,19.31,18000.0
2014-02-14 10:15:00,19.31,19.36,19.3,19.35,22100.0,19.31,19.36,19.3,19.35,22100.0
2014-02-14 10:20:00,19.35,19.36,19.34,19.35,61100.0,19.35,19.36,19.34,19.35,61100.0
2014-02-14 10:25:00,19.35,19.39,19.35,19.36,25700.0,19.35,19.39,19.35,19.36,25700.0
2014-02-14 10:30:00,19.36,19.41,19.34,19.37,101700.0,19.36,19.41,19.34,19.37,101700.0
2014-02-14 10:35:00,19.38,19.38,19.35,19.35,9700.0,19.38,19.38,19.35,19.35,9700.0
2014-02-14 10:40:00,19.34,19.38,19.34,19.35,20600.0,19.34,19.38,19.34,19.35,20600.0
2014-02-14 10:45:00,19.36,19.41,19.36,19.4,19800.0,19.36,19.41,19.36,19.4,19800.0
2014-02-14 10:50:00,19.4,19.4,19.37,19.38,10000.0,19.4,19.4,19.37,19.38,10000.0
2014-02-14 10:55:00,19.39,19.39,19.3,19.32,12100.0,19.39,19.39,19.3,19.32,12100.0
2014-02-14 11:00:00,19.32,19.34,19.3,19.31,4900.0,19.32,19.34,19.3,19.31,4900.0
2014-02-14 11:05:00,19.3,19.32,19.29,19.29,11300.0,19.3,19.32,19.29,19.29,11300.0
2014-02-14 11:10:00,19.3,19.32,19.29,19.29,8000.0,19.3,19.32,19.29,19.29,8000.0
2014-02-14 11:15:00,19.29,19.34,19.29,19.34,22800.0,19.29,19.34,19.29,19.34,22800.0
2014-02-14 11:20:00,19.34,19.37,19.34,19.36,19100.0,19.34,19.37,19.34,19.36,19100.0
2014-02-14 11:25:00,19.36,19.39,19.36,19.36,8800.0,19.36,19.39,19.36,19.36,8800.0
2014-02-14 11:30:00,19.36,19.38,19.34,19.34,13300.0,19.36,19.38,19.34,19.34,13300.0
2014-02-14 11:35:00,19.34,19.34,19.32,19.32,7100.0,19.34,19.34,19.32,19.32,7100.0
2014-02-14 11:40:00,19.33,19.34,19.32,19.33,11700.0,19.33,19.34,19.32,19.33,11700.0
2014-02-14 11:45:00,19.33,19.33,19.32,19.32,3400.0,19.33,19.33,19.32,19.32,3400.0
2014-02-14 11:50:00,19.33,19.33,19.28,19.28,7500.0,19.33,19.33,19.28,19.28,7500.0
2014-02-14 11:55:00,19.28,19.3,19.28,19.29,3200.0,19.28,19.3,19.28,19.29,3200.0
2014-02-14 12:00:00,19.29,19.32,19.28,19.29,4900.0,19.29,19.32,19.28,19.29,4900.0
2014-02-14 12:05:00,19.29,19.29,19.2,19.21,13500.0,19.29,19.29,19.2,19.21,13500.0
2014-02-14 12:10:00,19.2,19.23,19.2,19.22,7100.0,19.2,19.23,19.2,19.22,7100.0
2014-02-14 12:15:00,19.23,19.24,19.22,19.22,15300.0,19.23,19.24,19.22,19.22,15300.0
2014-02-14 12:20:00,19.23,19.25,19.22,19.25,5700.0,19.23,19.25,19.22,19.25,5700.0
2014-02-14 12:25:00,19.24,19.25,19.18,19.19,13600.0,19.24,19.25,19.18,19.19,13600.0
2014-02-14 12:30:00,19.19,19.2,19.18,19.2,12100.0,19.19,19.2,19.18,19.2,12100.0
2014-02-14 12:35:00,19.2,19.2,19.12,19.17,57600.0,19.2,19.2,19.12,19.17,57600.0
2014-02-14 12:40:00,19.17,19.18,19.16,19.16,9600.0,19.17,19.18,19.16,19.16,9600.0
2014-02-14 12:45:00,19.16,19.16,19.11,19.14,60200.0,19.16,19.16,19.11,19.14,60200.0
2014-02-14 12:50:00,19.14,19.15,19.13,19.13,14000.0,19.14,19.15,19.13,19.13,14000.0
2014-02-14 12:55:00,19.14,19.14,19.11,19.11,10100.0,19.14,19.14,19.11,19.11,10100.0
2014-02-14 13:00:00,19.12,19.15,19.11,19.14,9700.0,19.12,19.15,19.11,19.14,9700.0
2014-02-14 13:05:00,19.15,19.19,19.15,19.19,7000.0,19.15,19.19,19.15,19.19,7000.0
2014-02-14 13:10:00,19.19,19.19,19.19,19.19,600.0,19.19,19.19,19.19,19.19,600.0
2014-02-14 13:15:00,19.19,19.19,19.18,19.19,2400.0,19.19,19.19,19.18,19.19,2400.0
2014-02-14 13:20:00,19.19,19.19,19.17,19.17,10200.0,19.19,19.19,19.17,19.17,10200.0
2014-02-14 13:25:00,19.17,19.17,19.16,19.16,1600.0,19.17,19.17,19.16,19.16,1600.0
2014-02-14 13:30:00,19.16,19.17,19.16,19.17,3200.0,19.16,19.17,19.16,19.17,3200.0
2014-02-14 13:35:00,19.17,19.17,19.15,19.15,8400.0,19.17,19.17,19.15,19.15,8400.0
2014-02-14 13:40:00,19.16,19.16,19.14,19.15,12200.0,19.16,19.16,19.14,19.15,12200.0
2014-02-14 13:45:00,19.15,19.16,19.14,19.15,4200.0,19.15,19.16,19.14,19.15,4200.0
2014-02-14 13:50:00,19.16,19.17,19.15,19.17,6900.0,19.16,19.17,19.15,19.17,6900.0
2014-02-14 13:55:00,19.18,19.18,19.17,19.18,1700.0,19.18,19.18,19.17,19.18,1700.0
2014-02-14 14:00:00,19.17,19.19,19.17,19.19,3900.0,19.17,19.19,19.17,19.19,3900.0
2014-02-14 14:05:00,19.18,19.19,19.18,19.19,4600.0,19.18,19.19,19.18,19.19,4600.0
2014-02-14 14:10:00,19.19,19.2,19.18,19.19,7000.0,19.19,19.2,19.18,19.19,7000.0
2014-02-14 14:15:00,19.19,19.2,19.18,19.2,4000.0,19.19,19.2,19.18,19.2,4000.0
2014-02-14 14:20:00,19.2,19.2,19.19,19.2,4500.0,19.2,19.2,19.19,19.2,4500.0
2014-02-14 14:25:00,19.2,19.2,19.19,19.2,3400.0,19.2,19.2,19.19,19.2,3400.0
2014-02-14 14:30:00,19.2,19.2,19.19,19.19,4500.0,19.2,19.2,19.19,19.19,4500.0
2014-02-14 14:35:00,19.2,19.2,19.19,19.19,1700.0,19.2,19.2,19.19,19.19,1700.0
2014-02-14 14:40:00,19.2,19.2,19.19,19.2,2500.0,19.2,19.2,19.19,19.2,2500.0
2014-02-14 14:45:00,19.2,19.22,19.17,19.17,26300.0,19.2,19.22,19.17,19.17,26300.0
2014-02-14 14:50:00,19.16,19.17,19.16,19.17,6300.0,19.16,19.17,19.16,19.17,6300.0
2014-02-14 14:55:00,19.16,19.18,19.16,19.18,6600.0,19.16,19.18,19.16,19.18,6600.0
2014-02-14 15:00:00,19.18,19.2,19.17,19.2,10000.0,19.18,19.2,19.17,19.2,10000.0
2014-02-14 15:05:00,19.2,19.21,19.19,19.2,6800.0,19.2,19.21,19.19,19.2,6800.0
2014-02-14 15:10:00,19.21,19.21,19.17,19.18,17400.0,19.21,19.21,19.17,19.18,17400.0
2014-02-14 15:15:00,19.17,19.18,19.13,19.13,7000.0,19.17,19.18,19.13,19.13,7000.0
2014-02-14 15:20:00,19.14,19.14,19.11,19.11,19200.0,19.14,19.14,19.11,19.11,19200.0
2014-02-14 15:25:00,19.11,19.14,19.11,19.13,21800.0,19.11,19.14,19.11,19.13,21800.0
2014-02-14 15:30:00,19.13,19.14,19.11,19.14,23300.0,19.13,19.14,19.11,19.14,23300.0
2014-02-14 15:35:00,19.13,19.14,19.11,19.12,28700.0,19.13,19.14,19.11,19.12,28700.0
2014-02-14 15:40:00,19.12,19.12,19.05,19.07,92400.0,19.12,19.12,19.05,19.07,92400.0
2014-02-14 15:45:00,19.07,19.07,19.05,19.05,30500.0,19.07,19.07,19.05,19.05,30500.0
2014-02-14 15:50:00,19.06,19.09,19.06,19.09,65700.0,19.06,19.09,19.06,19.09,65700.0
2014-02-14 15:55:00,19.09,19.11,19.08,19.11,151400.0,19.09,19.11,19.08,19.11,151400.0
2014-02-18 09:30:00,19.28,19.37,19.25,19.37,134700.0,19.28,19.37,19.25,19.37,134700.0
2014-02-18 09:35:00,19.39,19.51,19.39,19.41,53600.0,19.39,19.51,19.39,19.41,53600.0
2014-02-18 09:40:00,19.4,19.58,19.38,19.56,60000.0,19.4,19.58,19.38,19.56,60000.0
2014-02-18 09:45:00,19.56,19.62,19.56,19.59,61100.0,19.56,19.62,19.56,19.59,61100.0
2014-02-18 09:50:00,19.58,19.65,19.55,19.65,114800.0,19.58,19.65,19.55,19.65,114800.0
2014-02-18 09:55:00,19.65,19.7,19.63,19.66,124000.0,19.65,19.7,19.63,19.66,124000.0
2014-02-18 10:00:00,19.66,19.66,19.51,19.51,81600.0,19.66,19.66,19.51,19.51,81600.0
2014-02-18 10:05:00,19.51,19.54,19.51,19.54,10900.0,19.51,19.54,19.51,19.54,10900.0
2014-02-18 10:10:00,19.53,19.53,19.5,19.51,39600.0,19.53,19.53,19.5,19.51,39600.0
2014-02-18 10:15:00,19.51,19.51,19.49,19.51,73100.0,19.51,19.51,19.49,19.51,73100.0
2014-02-18 10:20:00,19.5,19.63,19.5,19.62,42800.0,19.5,19.63,19.5,19.62,42800.0
2014-02-18 10:25:00,19.63,19.66,19.59,19.65,69900.0,19.63,19.66,19.59,19.65,69900.0
2014-02-18 10:30:00,19.66,19.73,19.65,19.7,89200.0,19.66,19.73,19.65,19.7,89200.0
2014-02-18 10:35:00,19.71,19.75,19.7,19.74,22800.0,19.71,19.75,19.7,19.74,22800.0
2014-02-18 10:40:00,19.74,19.77,19.72,19.73,81000.0,19.74,19.77,19.72,19.73,81000.0
2014-02-18 10:45:00,19.73,19.82,19.73,19.82,55700.0,19.73,19.82,19.73,19.82,55700.0
2014-02-18 10:50:00,19.82,19.86,19.81,19.83,42200.0,19.82,19.86,19.81,19.83,42200.0
2014-02-18 10:55:00,19.83,19.86,19.8,19.86,22500.0,19.83,19.86,19.8,19.86,22500.0
2014-02-18 11:00:00,19.86,19.88,19.82,19.87,62000.0,19.86,19.88,19.82,19.87,62000.0
2014-02-18 11:05:00,19.88,19.95,19.87,19.95,91200.0,19.88,19.95,19.87,19.95,91200.0
2014-02-18 11:10:00,19.95,20.04,19.93,20.01,231300.0,19.95,20.04,19.93,20.01,231300.0
2014-02-18 11:15:00,20.01,20.02,19.89,19.93,146700.0,20.01,20.02,19.89,19.93,146700.0
2014-02-18 11:20:00,19.93,19.93,19.86,19.86,45500.0,19.93,19.93,19.86,19.86,45500.0
2014-02-18 11:25:00,19.87,19.87,19.8,19.83,90600.0,19.87,19.87,19.8,19.83,90600.0
2014-02-18 11:30:00,19.83,19.84,19.68,19.74,113900.0,19.83,19.84,19.68,19.74,113900.0
2014-02-18 11:35:00,19.74,19.8,19.72,19.8,37100.0,19.74,19.8,19.72,19.8,37100.0
2014-02-18 11:40:00,19.81,19.83,19.8,19.83,30200.0,19.81,19.83,19.8,19.83,30200.0
2014-02-18 11:45:00,19.82,19.83,19.77,19.8,47700.0,19.82,19.83,19.77,19.8,47700.0
2014-02-18 11:50:00,19.8,19.81,19.76,19.76,56600.0,19.8,19.81,19.76,19.76,56600.0
2014-02-18 11:55:00,19.76,19.78,19.7,19.74,64000.0,19.76,19.78,19.7,19.74,64000.0
2014-02-18 12:00:00,19.73,19.81,19.73,19.79,53600.0,19.73,19.81,19.73,19.79,53600.0
2014-02-18 12:05:00,19.8,19.82,19.77,19.79,35200.0,19.8,19.82,19.77,19.79,35200.0
2014-02-18 12:10:00,19.8,19.8,19.76,19.78,32800.0,19.8,19.8,19.76,19.78,32800.0
2014-02-18 12:15:00,19.78,19.81,19.77,19.77,39600.0,19.78,19.81,19.77,19.77,39600.0
2014-02-18 12:20:00,19.78,19.81,19.76,19.8,35600.0,19.78,19.81,19.76,19.8,35600.0
2014-02-18 12:25:00,19.8,19.81,19.77,19.8,19700.0,19.8,19.81,19.77,19.8,19700.0
2014-02-18 12:30:00,19.8,19.81,19.75,19.8,73900.0,19.8,19.81,19.75,19.8,73900.0
2014-02-18 12:35:00,19.8,19.85,19.8,19.85,18800.0,19.8,19.85,19.8,19.85,18800.0
2014-02-18 12:40:00,19.84,19.89,19.84,19.89,24500.0,19.84,19.89,19.84,19.89,24500.0
2014-02-18 12:45:00,19.89,19.89,19.88,19.88,12300.0,19.89,19.89,19.88,19.88,12300.0
2014-02-18 12:50:00,19.89,19.94,19.88,19.94,104500.0,19.89,19.94,19.88,19.94,104500.0
2014-02-18 12:55:00,19.94,19.96,19.92,19.95,23700.0,19.94,19.96,19.92,19.95,23700.0
2014-02-18 13:00:00,19.95,19.96,19.94,19.95,41800.0,19.95,19.96,19.94,19.95,41800.0
2014-02-18 13:05:00,19.96,20.01,19.95,20.01,89000.0,19.96,20.01,19.95,20.01,89000.0
2014-02-18 13:10:00,20.01,20.03,19.99,20.03,47300.0,20.01,20.03,19.99,20.03,47300.0
2014-02-18 13:15:00,20.03,20.04,20.0,20.04,36100.0,20.03,20.04,20.0,20.04,36100.0
2014-02-18 13:20:00,20.04,20.07,20.04,20.05,34700.0,20.04,20.07,20.04,20.05,34700.0
2014-02-18 13:25:00,20.06,20.13,20.05,20.07,123300.0,20.06,20.13,20.05,20.07,123300.0
2014-02-18 13:30:00,20.07,20.07,19.99,20.0,69600.0,20.07,20.07,19.99,20.0,69600.0
2014-02-18 13:35:00,20.01,20.05,19.99,20.04,42700.0,20.01,20.05,19.99,20.04,42700.0
2014-02-18 13:40:00,20.05,20.05,20.01,20.03,42700.0,20.05,20.05,20.01,20.03,42700.0
2014-02-18 13:45:00,20.02,20.05,20.0,20.05,46600.0,20.02,20.05,20.0,20.05,46600.0
2014-02-18 13:50:00,20.06,20.07,20.01,20.02,55000.0,20.06,20.07,20.01,20.02,55000.0
2014-02-18 13:55:00,20.02,20.07,20.01,20.07,58500.0,20.02,20.07,20.01,20.07,58500.0
2014-02-18 14:00:00,20.07,20.09,20.05,20.05,51200.0,20.07,20.09,20.05,20.05,51200.0
2014-02-18 14:05:00,20.05,20.06,20.03,20.06,26400.0,20.05,20.06,20.03,20.06,26400.0
2014-02-18 14:10:00,20.06,20.07,20.03,20.06,95000.0,20.06,20.07,20.03,20.06,95000.0
2014-02-18 14:15:00,20.06,20.07,20.03,20.06,99300.0,20.06,20.07,20.03,20.06,99300.0
2014-02-18 14:20:00,20.06,20.1,20.03,20.03,77100.0,20.06,20.1,20.03,20.03,77100.0
2014-02-18 14:25:00,20.03,20.03,19.97,19.98,133500.0,20.03,20.03,19.97,19.98,133500.0
2014-02-18 14:30:00,19.98,20.01,19.97,20.0,39300.0,19.98,20.01,19.97,20.0,39300.0
2014-02-18 14:35:00,20.0,20.01,19.96,19.98,53600.0,20.0,20.01,19.96,19.98,53600.0
2014-02-18 14:40:00,19.98,20.01,19.97,20.0,140200.0,19.98,20.01,19.97,20.0,140200.0
2014-02-18 14:45:00,20.0,20.04,19.99,20.04,40600.0,20.0,20.04,19.99,20.04,40600.0
2014-02-18 14:50:00,20.04,20.08,20.04,20.07,97200.0,20.04,20.08,20.04,20.07,97200.0
2014-02-18 14:55:00,20.07,20.14,20.07,20.14,62500.0,20.07,20.14,20.07,20.14,62500.0
2014-02-18 15:00:00,20.15,20.17,20.13,20.14,62600.0,20.15,20.17,20.13,20.14,62600.0
2014-02-18 15:05:00,20.14,20.18,20.14,20.17,62900.0,20.14,20.18,20.14,20.17,62900.0
2014-02-18 15:10:00,20.17,20.21,20.17,20.21,62500.0,20.17,20.21,20.17,20.21,62500.0
2014-02-18 15:15:00,20.21,20.21,20.11,20.14,73800.0,20.21,20.21,20.11,20.14,73800.0
2014-02-18 15:20:00,20.15,20.3,20.15,20.29,120500.0,20.15,20.3,20.15,20.29,120500.0
2014-02-18 15:25:00,20.29,20.29,20.26,20.27,93300.0,20.29,20.29,20.26,20.27,93300.0
2014-02-18 15:30:00,20.28,20.3,20.25,20.3,104400.0,20.28,20.3,20.25,20.3,104400.0
2014-02-18 15:35:00,20.3,20.32,20.27,20.3,99200.0,20.3,20.32,20.27,20.3,99200.0
2014-02-18 15:40:00,20.3,20.35,20.29,20.34,147500.0,20.3,20.35,20.29,20.34,147500.0
2014-02-18 15:45:00,20.33,20.38,20.3,20.37,140400.0,20.33,20.38,20.3,20.37,140400.0
2014-02-18 15:50:00,20.37,20.41,20.36,20.38,192300.0,20.37,20.41,20.36,20.38,192300.0
2014-02-18 15:55:00,20.39,20.42,20.38,20.39,366500.0,20.39,20.42,20.38,20.39,366500.0
2014-02-19 09:30:00,20.4,20.49,20.27,20.27,75600.0,20.4,20.49,20.27,20.27,75600.0
2014-02-19 09:35:00,20.25,20.39,20.12,20.15,117300.0,20.25,20.39,20.12,20.15,117300.0
2014-02-19 09:40:00,20.14,20.23,20.14,20.17,59800.0,20.14,20.23,20.14,20.17,59800.0
2014-02-19 09:45:00,20.17,20.21,20.11,20.16,56200.0,20.17,20.21,20.11,20.16,56200.0
2014-02-19 09:50:00,20.15,20.2,20.03,20.05,87600.0,20.15,20.2,20.03,20.05,87600.0
2014-02-19 09:55:00,20.04,20.07,20.02,20.03,73500.0,20.04,20.07,20.02,20.03,73500.0
2014-02-19 10:00:00,20.04,20.05,19.93,19.95,126500.0,20.04,20.05,19.93,19.95,126500.0
2014-02-19 10:05:00,19.95,19.97,19.9,19.97,41700.0,19.95,19.97,19.9,19.97,41700.0
2014-02-19 10:10:00,19.97,19.98,19.92,19.95,71500.0,19.97,19.98,19.92,19.95,71500.0
2014-02-19 10:15:00,19.95,20.0,19.95,19.99,40600.0,19.95,20.0,19.95,19.99,40600.0
2014-02-19 10:20:00,20.0,20.0,19.98,19.99,18300.0,20.0,20.0,19.98,19.99,18300.0
2014-02-19 10:25:00,19.99,20.0,19.97,19.97,67200.0,19.99,20.0,19.97,19.97,67200.0
2014-02-19 10:30:00,19.97,19.99,19.97,19.98,6800.0,19.97,19.99,19.97,19.98,6800.0
2014-02-19 10:35:00,19.99,20.0,19.96,19.98,32600.0,19.99,20.0,19.96,19.98,32600.0
2014-02-19 10:40:00,19.98,20.0,19.97,19.98,40800.0,19.98,20.0,19.97,19.98,40800.0
2014-02-19 10:45:00,19.98,20.0,19.96,19.97,45900.0,19.98,20.0,19.96,19.97,45900.0
2014-02-19 10:50:00,19.97,20.0,19.96,20.0,23600.0,19.97,20.0,19.96,20.0,23600.0
2014-02-19 10:55:00,20.0,20.0,19.95,19.98,35400.0,20.0,20.0,19.95,19.98,35400.0
2014-02-19 11:00:00,19.98,20.01,19.96,19.98,66100.0,19.98,20.01,19.96,19.98,66100.0
2014-02-19 11:05:00,19.99,19.99,19.98,19.98,10100.0,19.99,19.99,19.98,19.98,10100.0
2014-02-19 11:10:00,19.99,19.99,19.98,19.98,8600.0,19.99,19.99,19.98,19.98,8600.0
2014-02-19 11:15:00,19.98,19.99,19.97,19.99,20600.0,19.98,19.99,19.97,19.99,20600.0
2014-02-19 11:20:00,19.99,19.99,19.98,19.99,9100.0,19.99,19.99,19.98,19.99,9100.0
2014-02-19 11:25:00,19.98,20.01,19.98,19.98,105200.0,19.98,20.01,19.98,19.98,105200.0
2014-02-19 11:30:00,19.98,20.01,19.98,20.0,41900.0,19.98,20.01,19.98,20.0,41900.0
2014-02-19 11:35:00,20.0,20.01,19.99,20.0,30600.0,20.0,20.01,19.99,20.0,30600.0
2014-02-19 11:40:00,19.99,20.05,19.99,20.02,60500.0,19.99,20.05,19.99,20.02,60500.0
2014-02-19 11:45:00,20.02,20.04,19.99,20.0,40300.0,20.02,20.04,19.99,20.0,40300.0
2014-02-19 11:50:00,20.0,20.01,19.98,19.99,11600.0,20.0,20.01,19.98,19.99,11600.0
2014-02-19 11:55:00,19.99,20.0,19.92,19.92,36200.0,19.99,20.0,19.92,19.92,36200.0
2014-02-19 12:00:00,19.91,19.92,19.83,19.88,67600.0,19.91,19.92,19.83,19.88,67600.0
2014-02-19 12:05:00,19.88,19.96,19.88,19.93,26600.0,19.88,19.96,19.88,19.93,26600.0
2014-02-19 12:10:00,19.94,19.97,19.92,19.97,13100.0,19.94,19.97,19.92,19.97,13100.0
2014-02-19 12:15:00,19.98,19.99,19.94,19.94,19100.0,19.98,19.99,19.94,19.94,19100.0
2014-02-19 12:20:00,19.95,19.95,19.91,19.94,12900.0,19.95,19.95,19.91,19.94,12900.0
2014-02-19 12:25:00,19.95,19.98,19.94,19.96,13400.0,19.95,19.98,19.94,19.96,13400.0
2014-02-19 12:30:00,19.97,20.0,19.96,19.99,9200.0,19.97,20.0,19.96,19.99,9200.0
2014-02-19 12:35:00,19.99,20.01,19.98,20.0,44700.0,19.99,20.01,19.98,20.0,44700.0
2014-02-19 12:40:00,20.0,20.0,19.97,19.97,9600.0,20.0,20.0,19.97,19.97,9600.0
2014-02-19 12:45:00,19.98,20.0,19.97,20.0,7500.0,19.98,20.0,19.97,20.0,7500.0
2014-02-19 12:50:00,20.0,20.03,19.99,20.01,19400.0,20.0,20.03,19.99,20.01,19400.0
2014-02-19 12:55:00,20.0,20.01,19.99,20.0,11500.0,20.0,20.01,19.99,20.0,11500.0
2014-02-19 13:00:00,20.0,20.01,19.97,20.01,19400.0,20.0,20.01,19.97,20.01,19400.0
2014-02-19 13:05:00,20.0,20.01,19.99,20.0,35700.0,20.0,20.01,19.99,20.0,35700.0
2014-02-19 13:10:00,20.01,20.01,19.98,19.99,12000.0,20.01,20.01,19.98,19.99,12000.0
2014-02-19 13:15:00,20.0,20.0,19.99,19.99,3100.0,20.0,20.0,19.99,19.99,3100.0
2014-02-19 13:20:00,20.0,20.0,19.96,19.96,11200.0,20.0,20.0,19.96,19.96,11200.0
2014-02-19 13:25:00,19.96,19.97,19.96,19.96,9100.0,19.96,19.97,19.96,19.96,9100.0
2014-02-19 13:30:00,19.96,19.97,19.94,19.94,11800.0,19.96,19.97,19.94,19.94,11800.0
2014-02-19 13:35:00,19.94,19.95,19.92,19.93,8000.0,19.94,19.95,19.92,19.93,8000.0
2014-02-19 13:40:00,19.92,19.94,19.91,19.94,10200.0,19.92,19.94,19.91,19.94,10200.0
2014-02-19 13:45:00,19.93,19.95,19.93,19.95,5100.0,19.93,19.95,19.93,19.95,5100.0
2014-02-19 13:50:00,19.94,19.95,19.9,19.9,19000.0,19.94,19.95,19.9,19.9,19000.0
2014-02-19 13:55:00,19.9,19.93,19.88,19.89,24900.0,19.9,19.93,19.88,19.89,24900.0
2014-02-19 14:00:00,19.89,19.92,19.86,19.89,16700.0,19.89,19.92,19.86,19.89,16700.0
2014-02-19 14:05:00,19.89,19.93,19.88,19.92,11100.0,19.89,19.93,19.88,19.92,11100.0
2014-02-19 14:10:00,19.93,19.93,19.9,19.9,17800.0,19.93,19.93,19.9,19.9,17800.0
2014-02-19 14:15:00,19.9,19.91,19.87,19.91,5400.0,19.9,19.91,19.87,19.91,5400.0
2014-02-19 14:20:00,19.9,19.91,19.84,19.88,22500.0,19.9,19.91,19.84,19.88,22500.0
2014-02-19 14:25:00,19.88,19.93,19.88,19.92,17900.0,19.88,19.93,19.88,19.92,17900.0
2014-02-19 14:30:00,19.92,19.92,19.86,19.91,13200.0,19.92,19.92,19.86,19.91,13200.0
2014-02-19 14:35:00,19.91,19.91,19.88,19.88,16100.0,19.91,19.91,19.88,19.88,16100.0
2014-02-19 14:40:00,19.89,19.89,19.85,19.85,12200.0,19.89,19.89,19.85,19.85,12200.0
2014-02-19 14:45:00,19.86,19.87,19.84,19.87,12100.0,19.86,19.87,19.84,19.87,12100.0
2014-02-19 14:50:00,19.87,19.91,19.85,19.89,13900.0,19.87,19.91,19.85,19.89,13900.0
2014-02-19 14:55:00,19.89,19.89,19.85,19.86,28700.0,19.89,19.89,19.85,19.86,28700.0
2014-02-19 15:00:00,19.86,19.86,19.78,19.8,112400.0,19.86,19.86,19.78,19.8,112400.0
2014-02-19 15:05:00,19.8,19.8,19.74,19.75,51700.0,19.8,19.8,19.74,19.75,51700.0
2014-02-19 15:10:00,19.75,19.75,19.68,19.68,68900.0,19.75,19.75,19.68,19.68,68900.0
2014-02-19 15:15:00,19.68,19.7,19.65,19.68,26300.0,19.68,19.7,19.65,19.68,26300.0
2014-02-19 15:20:00,19.68,19.69,19.65,19.69,31000.0,19.68,19.69,19.65,19.69,31000.0
2014-02-19 15:25:00,19.69,19.73,19.66,19.71,46100.0,19.69,19.73,19.66,19.71,46100.0
2014-02-19 15:30:00,19.7,19.7,19.65,19.65,44900.0,19.7,19.7,19.65,19.65,44900.0
2014-02-19 15:35:00,19.65,19.65,19.61,19.63,37800.0,19.65,19.65,19.61,19.63,37800.0
2014-02-19 15:40:00,19.63,19.64,19.6,19.61,38900.0,19.63,19.64,19.6,19.61,38900.0
2014-02-19 15:45:00,19.61,19.61,19.57,19.58,87100.0,19.61,19.61,19.57,19.58,87100.0
2014-02-19 15:50:00,19.59,19.61,19.54,19.55,98700.0,19.59,19.61,19.54,19.55,98700.0
2014-02-19 15:55:00,19.55,19.56,19.51,19.56,186100.0,19.55,19.56,19.51,19.56,186100.0
2014-02-20 09:30:00,19.5,19.74,19.35,19.7,82500.0,19.5,19.74,19.35,19.7,82500.0
2014-02-20 09:35:00,19.67,19.72,19.54,19.54,18400.0,19.67,19.72,19.54,19.54,18400.0
2014-02-20 09:40:00,19.52,19.55,19.5,19.54,10600.0,19.52,19.55,19.5,19.54,10600.0
2014-02-20 09:45:00,19.55,19.68,19.53,19.63,24200.0,19.55,19.68,19.53,19.63,24200.0
2014-02-20 09:50:00,19.63,19.67,19.62,19.62,11800.0,19.63,19.67,19.62,19.62,11800.0
2014-02-20 09:55:00,19.63,19.65,19.62,19.65,9500.0,19.63,19.65,19.62,19.65,9500.0
2014-02-20 10:00:00,19.64,19.7,19.6,19.65,16300.0,19.64,19.7,19.6,19.65,16300.0
2014-02-20 10:05:00,19.68,19.68,19.58,19.6,22700.0,19.68,19.68,19.58,19.6,22700.0
2014-02-20 10:10:00,19.6,19.68,19.6,19.65,17200.0,19.6,19.68,19.6,19.65,17200.0
2014-02-20 10:15:00,19.67,19.67,19.58,19.6,14400.0,19.67,19.67,19.58,19.6,14400.0
2014-02-20 10:20:00,19.6,19.6,19.57,19.58,8800.0,19.6,19.6,19.57,19.58,8800.0
2014-02-20 10:25:00,19.58,19.61,19.57,19.57,17200.0,19.58,19.61,19.57,19.57,17200.0
2014-02-20 10:30:00,19.57,19.63,19.57,19.62,25400.0,19.57,19.63,19.57,19.62,25400.0
2014-02-20 10:35:00,19.61,19.62,19.57,19.62,13100.0,19.61,19.62,19.57,19.62,13100.0
2014-02-20 10:40:00,19.63,19.65,19.63,19.64,9000.0,19.63,19.65,19.63,19.64,9000.0
2014-02-20 10:45:00,19.64,19.64,19.61,19.63,5100.0,19.64,19.64,19.61,19.63,5100.0
2014-02-20 10:50:00,19.62,19.65,19.62,19.65,3300.0,19.62,19.65,19.62,19.65,3300.0
2014-02-20 10:55:00,19.66,19.67,19.64,19.64,12100.0,19.66,19.67,19.64,19.64,12100.0
2014-02-20 11:00:00,19.64,19.7,19.64,19.7,21500.0,19.64,19.7,19.64,19.7,21500.0
2014-02-20 11:05:00,19.69,19.73,19.69,19.73,32700.0,19.69,19.73,19.69,19.73,32700.0
2014-02-20 11:10:00,19.72,19.72,19.65,19.66,8200.0,19.72,19.72,19.65,19.66,8200.0
2014-02-20 11:15:00,19.65,19.66,19.65,19.66,10400.0,19.65,19.66,19.65,19.66,10400.0
2014-02-20 11:20:00,19.66,19.66,19.61,19.62,29900.0,19.66,19.66,19.61,19.62,29900.0
2014-02-20 11:25:00,19.62,19.62,19.59,19.6,12000.0,19.62,19.62,19.59,19.6,12000.0
2014-02-20 11:30:00,19.61,19.63,19.59,19.63,13900.0,19.61,19.63,19.59,19.63,13900.0
2014-02-20 11:35:00,19.63,19.64,19.58,19.6,17000.0,19.63,19.64,19.58,19.6,17000.0
2014-02-20 11:40:00,19.6,19.65,19.6,19.62,18900.0,19.6,19.65,19.6,19.62,18900.0
2014-02-20 11:45:00,19.61,19.63,19.61,19.62,6600.0,19.61,19.63,19.61,19.62,6600.0
2014-02-20 11:50:00,19.63,19.64,19.6,19.6,12500.0,19.63,19.64,19.6,19.6,12500.0
2014-02-20 11:55:00,19.61,19.61,19.58,19.59,8100.0,19.61,19.61,19.58,19.59,8100.0
2014-02-20 12:00:00,19.59,19.6,19.58,19.58,10300.0,19.59,19.6,19.58,19.58,10300.0
2014-02-20 12:05:00,19.58,19.58,19.57,19.58,2800.0,19.58,19.58,19.57,19.58,2800.0
2014-02-20 12:10:00,19.58,19.58,19.56,19.56,13100.0,19.58,19.58,19.56,19.56,13100.0
2014-02-20 12:15:00,19.55,19.61,19.55,19.59,10900.0,19.55,19.61,19.55,19.59,10900.0
2014-02-20 12:20:00,19.58,19.59,19.57,19.58,8200.0,19.58,19.59,19.57,19.58,8200.0
2014-02-20 12:25:00,19.58,19.62,19.57,19.61,18300.0,19.58,19.62,19.57,19.61,18300.0
2014-02-20 12:30:00,19.61,19.62,19.59,19.59,16200.0,19.61,19.62,19.59,19.59,16200.0
2014-02-20 12:35:00,19.59,19.59,19.54,19.56,15500.0,19.59,19.59,19.54,19.56,15500.0
2014-02-20 12:40:00,19.56,19.6,19.56,19.59,11400.0,19.56,19.6,19.56,19.59,11400.0
2014-02-20 12:45:00,19.59,19.6,19.55,19.55,10500.0,19.59,19.6,19.55,19.55,10500.0
2014-02-20 12:50:00,19.54,19.57,19.53,19.55,8300.0,19.54,19.57,19.53,19.55,8300.0
2014-02-20 12:55:00,19.56,19.58,19.55,19.57,7800.0,19.56,19.58,19.55,19.57,7800.0
2014-02-20 13:00:00,19.58,19.61,19.57,19.58,12400.0,19.58,19.61,19.57,19.58,12400.0
2014-02-20 13:05:00,19.58,19.59,19.56,19.58,11800.0,19.58,19.59,19.56,19.58,11800.0
2014-02-20 13:10:00,19.58,19.61,19.58,19.61,10400.0,19.58,19.61,19.58,19.61,10400.0
2014-02-20 13:15:00,19.61,19.62,19.6,19.61,9300.0,19.61,19.62,19.6,19.61,9300.0
2014-02-20 13:20:00,19.62,19.62,19.61,19.62,5100.0,19.62,19.62,19.61,19.62,5100.0
2014-02-20 13:25:00,19.62,19.62,19.61,19.61,2400.0,19.62,19.62,19.61,19.61,2400.0
2014-02-20 13:30:00,19.62,19.64,19.62,19.63,10500.0,19.62,19.64,19.62,19.63,10500.0
2014-02-20 13:35:00,19.63,19.64,19.63,19.63,4600.0,19.63,19.64,19.63,19.63,4600.0
2014-02-20 13:40:00,19.64,19.64,19.61,19.61,10600.0,19.64,19.64,19.61,19.61,10600.0
2014-02-20 13:45:00,19.61,19.62,19.6,19.6,11300.0,19.61,19.62,19.6,19.6,11300.0
2014-02-20 13:50:00,19.6,19.6,19.59,19.59,1600.0,19.6,19.6,19.59,19.59,1600.0
2014-02-20 13:55:00,19.6,19.6,19.59,19.59,3000.0,19.6,19.6,19.59,19.59,3000.0
2014-02-20 14:00:00,19.6,19.61,19.58,19.59,14300.0,19.6,19.61,19.58,19.59,14300.0
2014-02-20 14:05:00,19.58,19.6,19.57,19.6,6700.0,19.58,19.6,19.57,19.6,6700.0
2014-02-20 14:10:00,19.6,19.64,19.6,19.64,8200.0,19.6,19.64,19.6,19.64,8200.0
2014-02-20 14:15:00,19.64,19.66,19.63,19.64,10700.0,19.64,19.66,19.63,19.64,10700.0
2014-02-20 14:20:00,19.65,19.67,19.6,19.6,24100.0,19.65,19.67,19.6,19.6,24100.0
2014-02-20 14:25:00,19.6,19.62,19.59,19.6,11300.0,19.6,19.62,19.59,19.6,11300.0
2014-02-20 14:30:00,19.6,19.62,19.59,19.6,9000.0,19.6,19.62,19.59,19.6,9000.0
2014-02-20 14:35:00,19.61,19.62,19.6,19.62,5100.0,19.61,19.62,19.6,19.62,5100.0
2014-02-20 14:40:00,19.62,19.63,19.61,19.62,11000.0,19.62,19.63,19.61,19.62,11000.0
2014-02-20 14:45:00,19.62,19.63,19.62,19.63,2200.0,19.62,19.63,19.62,19.63,2200.0
2014-02-20 14:50:00,19.63,19.63,19.6,19.61,6300.0,19.63,19.63,19.6,19.61,6300.0
2014-02-20 14:55:00,19.61,19.61,19.59,19.6,25800.0,19.61,19.61,19.59,19.6,25800.0
2014-02-20 15:00:00,19.6,19.61,19.57,19.57,24000.0,19.6,19.61,19.57,19.57,24000.0
2014-02-20 15:05:00,19.57,19.62,19.57,19.62,14300.0,19.57,19.62,19.57,19.62,14300.0
2014-02-20 15:10:00,19.62,19.65,19.62,19.64,30700.0,19.62,19.65,19.62,19.64,30700.0
2014-02-20 15:15:00,19.64,19.64,19.61,19.62,16900.0,19.64,19.64,19.61,19.62,16900.0
2014-02-20 15:20:00,19.62,19.63,19.6,19.61,15100.0,19.62,19.63,19.6,19.61,15100.0
2014-02-20 15:25:00,19.61,19.62,19.58,19.58,26200.0,19.61,19.62,19.58,19.58,26200.0
2014-02-20 15:30:00,19.59,19.61,19.59,19.6,22900.0,19.59,19.61,19.59,19.6,22900.0
2014-02-20 15:35:00,19.59,19.59,19.57,19.57,23200.0,19.59,19.59,19.57,19.57,23200.0
2014-02-20 15:40:00,19.57,19.58,19.57,19.57,9700.0,19.57,19.58,19.57,19.57,9700.0
2014-02-20 15:45:00,19.58,19.59,19.57,19.59,45200.0,19.58,19.59,19.57,19.59,45200.0
2014-02-20 15:50:00,19.59,19.6,19.58,19.58,55100.0,19.59,19.6,19.58,19.58,55100.0
2014-02-20 15:55:00,19.59,19.59,19.58,19.59,52900.0,19.59,19.59,19.58,19.59,52900.0
2014-02-21 09:30:00,19.69,19.85,19.62,19.81,71800.0,19.69,19.85,19.62,19.81,71800.0
2014-02-21 09:35:00,19.81,19.81,19.62,19.64,24600.0,19.81,19.81,19.62,19.64,24600.0
2014-02-21 09:40:00,19.64,19.69,19.55,19.59,79600.0,19.64,19.69,19.55,19.59,79600.0
2014-02-21 09:45:00,19.58,19.64,19.58,19.64,24000.0,19.58,19.64,19.58,19.64,24000.0
2014-02-21 09:50:00,19.63,19.66,19.6,19.6,20400.0,19.63,19.66,19.6,19.6,20400.0
2014-02-21 09:55:00,19.61,19.61,19.48,19.49,27800.0,19.61,19.61,19.48,19.49,27800.0
2014-02-21 10:00:00,19.48,19.57,19.48,19.57,24700.0,19.48,19.57,19.48,19.57,24700.0
2014-02-21 10:05:00,19.57,19.57,19.52,19.52,17600.0,19.57,19.57,19.52,19.52,17600.0
2014-02-21 10:10:00,19.52,19.61,19.52,19.61,14200.0,19.52,19.61,19.52,19.61,14200.0
2014-02-21 10:15:00,19.6,19.61,19.6,19.6,8200.0,19.6,19.61,19.6,19.6,8200.0
2014-02-21 10:20:00,19.6,19.6,19.55,19.56,19600.0,19.6,19.6,19.55,19.56,19600.0
2014-02-21 10:25:00,19.55,19.58,19.55,19.58,8400.0,19.55,19.58,19.55,19.58,8400.0
2014-02-21 10:30:00,19.58,19.59,19.57,19.58,5100.0,19.58,19.59,19.57,19.58,5100.0
2014-02-21 10:35:00,19.58,19.59,19.58,19.58,6400.0,19.58,19.59,19.58,19.58,6400.0
2014-02-21 10:40:00,19.58,19.58,19.55,19.55,16100.0,19.58,19.58,19.55,19.55,16100.0
2014-02-21 10:45:00,19.55,19.58,19.54,19.58,11200.0,19.55,19.58,19.54,19.58,11200.0
2014-02-21 10:50:00,19.58,19.59,19.56,19.57,10900.0,19.58,19.59,19.56,19.57,10900.0
2014-02-21 10:55:00,19.57,19.59,19.56,19.59,6200.0,19.57,19.59,19.56,19.59,6200.0
2014-02-21 11:00:00,19.59,19.59,19.55,19.57,15000.0,19.59,19.59,19.55,19.57,15000.0
2014-02-21 11:05:00,19.58,19.58,19.55,19.55,13600.0,19.58,19.58,19.55,19.55,13600.0
2014-02-21 11:10:00,19.56,19.58,19.51,19.54,28700.0,19.56,19.58,19.51,19.54,28700.0
2014-02-21 11:15:00,19.53,19.54,19.5,19.53,17300.0,19.53,19.54,19.5,19.53,17300.0
2014-02-21 11:20:00,19.53,19.53,19.52,19.53,11200.0,19.53,19.53,19.52,19.53,11200.0
2014-02-21 11:25:00,19.53,19.56,19.5,19.53,64500.0,19.53,19.56,19.5,19.53,64500.0
2014-02-21 11:30:00,19.55,19.6,19.55,19.6,24500.0,19.55,19.6,19.55,19.6,24500.0
2014-02-21 11:35:00,19.59,19.6,19.57,19.57,21300.0,19.59,19.6,19.57,19.57,21300.0
2014-02-21 11:40:00,19.57,19.57,19.52,19.53,7700.0,19.57,19.57,19.52,19.53,7700.0
2014-02-21 11:45:00,19.53,19.53,19.49,19.49,21200.0,19.53,19.53,19.49,19.49,21200.0
2014-02-21 11:50:00,19.51,19.51,19.48,19.48,6100.0,19.51,19.51,19.48,19.48,6100.0
2014-02-21 11:55:00,19.49,19.5,19.43,19.44,25900.0,19.49,19.5,19.43,19.44,25900.0
2014-02-21 12:00:00,19.44,19.46,19.44,19.45,33300.0,19.44,19.46,19.44,19.45,33300.0
2014-02-21 12:05:00,19.46,19.47,19.46,19.47,4300.0,19.46,19.47,19.46,19.47,4300.0
2014-02-21 12:10:00,19.46,19.47,19.44,19.45,11300.0,19.46,19.47,19.44,19.45,11300.0
2014-02-21 12:15:00,19.44,19.44,19.37,19.38,48700.0,19.44,19.44,19.37,19.38,48700.0
2014-02-21 12:20:00,19.38,19.42,19.38,19.42,10700.0,19.38,19.42,19.38,19.42,10700.0
2014-02-21 12:25:00,19.42,19.42,19.37,19.37,16200.0,19.42,19.42,19.37,19.37,16200.0
2014-02-21 12:30:00,19.37,19.39,19.35,19.36,21000.0,19.37,19.39,19.35,19.36,21000.0
2014-02-21 12:35:00,19.36,19.38,19.34,19.38,24900.0,19.36,19.38,19.34,19.38,24900.0
2014-02-21 12:40:00,19.39,19.43,19.38,19.42,7400.0,19.39,19.43,19.38,19.42,7400.0
2014-02-21 12:45:00,19.41,19.41,19.37,19.38,17800.0,19.41,19.41,19.37,19.38,17800.0
2014-02-21 12:50:00,19.37,19.42,19.37,19.42,5700.0,19.37,19.42,19.37,19.42,5700.0
2014-02-21 12:55:00,19.42,19.43,19.38,19.41,11600.0,19.42,19.43,19.38,19.41,11600.0
2014-02-21 13:00:00,19.4,19.43,19.4,19.43,3800.0,19.4,19.43,19.4,19.43,3800.0
2014-02-21 13:05:00,19.42,19.43,19.39,19.43,15400.0,19.42,19.43,19.39,19.43,15400.0
2014-02-21 13:10:00,19.43,19.43,19.42,19.43,3200.0,19.43,19.43,19.42,19.43,3200.0
2014-02-21 13:15:00,19.42,19.43,19.41,19.41,16500.0,19.42,19.43,19.41,19.41,16500.0
2014-02-21 13:20:00,19.4,19.41,19.4,19.41,7300.0,19.4,19.41,19.4,19.41,7300.0
2014-02-21 13:25:00,19.41,19.41,19.4,19.41,3300.0,19.41,19.41,19.4,19.41,3300.0
2014-02-21 13:30:00,19.41,19.41,19.37,19.38,21600.0,19.41,19.41,19.37,19.38,21600.0
2014-02-21 13:35:00,19.39,19.39,19.34,19.36,34500.0,19.39,19.39,19.34,19.36,34500.0
2014-02-21 13:40:00,19.36,19.38,19.35,19.37,4900.0,19.36,19.38,19.35,19.37,4900.0
2014-02-21 13:45:00,19.37,19.38,19.36,19.38,9600.0,19.37,19.38,19.36,19.38,9600.0
2014-02-21 13:50:00,19.38,19.38,19.34,19.35,9000.0,19.38,19.38,19.34,19.35,9000.0
2014-02-21 13:55:00,19.34,19.35,19.32,19.33,16500.0,19.34,19.35,19.32,19.33,16500.0
2014-02-21 14:00:00,19.33,19.35,19.32,19.35,29500.0,19.33,19.35,19.32,19.35,29500.0
2014-02-21 14:05:00,19.35,19.35,19.34,19.35,8100.0,19.35,19.35,19.34,19.35,8100.0
2014-02-21 14:10:00,19.34,19.35,19.32,19.33,39300.0,19.34,19.35,19.32,19.33,39300.0
2014-02-21 14:15:00,19.33,19.34,19.33,19.34,5600.0,19.33,19.34,19.33,19.34,5600.0
2014-02-21 14:20:00,19.34,19.35,19.31,19.31,25100.0,19.34,19.35,19.31,19.31,25100.0
2014-02-21 14:25:00,19.31,19.32,19.28,19.28,14000.0,19.31,19.32,19.28,19.28,14000.0
2014-02-21 14:30:00,19.28,19.3,19.26,19.29,26500.0,19.28,19.3,19.26,19.29,26500.0
2014-02-21 14:35:00,19.3,19.31,19.29,19.31,7400.0,19.3,19.31,19.29,19.31,7400.0
2014-02-21 14:40:00,19.31,19.33,19.3,19.33,10400.0,19.31,19.33,19.3,19.33,10400.0
2014-02-21 14:45:00,19.33,19.34,19.32,19.34,12500.0,19.33,19.34,19.32,19.34,12500.0
2014-02-21 14:50:00,19.34,19.35,19.34,19.35,4600.0,19.34,19.35,19.34,19.35,4600.0
2014-02-21 14:55:00,19.35,19.35,19.33,19.33,17800.0,19.35,19.35,19.33,19.33,17800.0
2014-02-21 15:00:00,19.33,19.35,19.33,19.35,8400.0,19.33,19.35,19.33,19.35,8400.0
2014-02-21 15:05:00,19.35,19.36,19.34,19.36,12700.0,19.35,19.36,19.34,19.36,12700.0
2014-02-21 15:10:00,19.36,19.36,19.34,19.35,21900.0,19.36,19.36,19.34,19.35,21900.0
2014-02-21 15:15:00,19.35,19.35,19.34,19.35,12700.0,19.35,19.35,19.34,19.35,12700.0
2014-02-21 15:20:00,19.35,19.35,19.34,19.35,5000.0,19.35,19.35,19.34,19.35,5000.0
2014-02-21 15:25:00,19.35,19.35,19.34,19.35,13900.0,19.35,19.35,19.34,19.35,13900.0
2014-02-21 15:30:00,19.35,19.35,19.34,19.35,18400.0,19.35,19.35,19.34,19.35,18400.0
2014-02-21 15:35:00,19.35,19.35,19.3,19.3,54500.0,19.35,19.35,19.3,19.3,54500.0
2014-02-21 15:40:00,19.3,19.32,19.29,19.31,47300.0,19.3,19.32,19.29,19.31,47300.0
2014-02-21 15:45:00,19.32,19.32,19.31,19.31,23900.0,19.32,19.32,19.31,19.31,23900.0
2014-02-21 15:50:00,19.32,19.32,19.29,19.3,91000.0,19.32,19.32,19.29,19.3,91000.0
2014-02-21 15:55:00,19.3,19.3,19.24,19.28,249000.0,19.3,19.3,19.24,19.28,249000.0
2014-02-24 09:30:00,19.24,19.38,19.23,19.34,45000.0,19.24,19.38,19.23,19.34,45000.0
2014-02-24 09:35:00,19.33,19.35,19.26,19.29,19000.0,19.33,19.35,19.26,19.29,19000.0
2014-02-24 09:40:00,19.27,19.3,19.22,19.3,41200.0,19.27,19.3,19.22,19.3,41200.0
2014-02-24 09:45:00,19.3,19.3,19.26,19.28,30900.0,19.3,19.3,19.26,19.28,30900.0
2014-02-24 09:50:00,19.28,19.31,19.28,19.3,57100.0,19.28,19.31,19.28,19.3,57100.0
2014-02-24 09:55:00,19.3,19.31,19.28,19.3,28800.0,19.3,19.31,19.28,19.3,28800.0
2014-02-24 10:00:00,19.31,19.31,19.28,19.29,36200.0,19.31,19.31,19.28,19.29,36200.0
2014-02-24 10:05:00,19.3,19.3,19.28,19.3,36500.0,19.3,19.3,19.28,19.3,36500.0
2014-02-24 10:10:00,19.29,19.31,19.29,19.3,31500.0,19.29,19.31,19.29,19.3,31500.0
2014-02-24 10:15:00,19.3,19.31,19.29,19.31,18800.0,19.3,19.31,19.29,19.31,18800.0
2014-02-24 10:20:00,19.3,19.32,19.29,19.31,38100.0,19.3,19.32,19.29,19.31,38100.0
2014-02-24 10:25:00,19.3,19.33,19.3,19.33,11700.0,19.3,19.33,19.3,19.33,11700.0
2014-02-24 10:30:00,19.33,19.45,19.32,19.45,31000.0,19.33,19.45,19.32,19.45,31000.0
2014-02-24 10:35:00,19.45,19.49,19.45,19.46,45400.0,19.45,19.49,19.45,19.46,45400.0
2014-02-24 10:40:00,19.45,19.46,19.39,19.43,60200.0,19.45,19.46,19.39,19.43,60200.0
2014-02-24 10:45:00,19.44,19.45,19.43,19.43,20600.0,19.44,19.45,19.43,19.43,20600.0
2014-02-24 10:50:00,19.44,19.44,19.43,19.43,8700.0,19.44,19.44,19.43,19.43,8700.0
2014-02-24 10:55:00,19.43,19.44,19.43,19.44,14500.0,19.43,19.44,19.43,19.44,14500.0
2014-02-24 11:00:00,19.44,19.44,19.4,19.4,14900.0,19.44,19.44,19.4,19.4,14900.0
2014-02-24 11:05:00,19.4,19.41,19.37,19.38,16400.0,19.4,19.41,19.37,19.38,16400.0
2014-02-24 11:10:00,19.38,19.39,19.36,19.37,28200.0,19.38,19.39,19.36,19.37,28200.0
2014-02-24 11:15:00,19.37,19.37,19.35,19.35,8200.0,19.37,19.37,19.35,19.35,8200.0
2014-02-24 11:20:00,19.34,19.37,19.34,19.37,12500.0,19.34,19.37,19.34,19.37,12500.0
2014-02-24 11:25:00,19.38,19.4,19.37,19.38,17300.0,19.38,19.4,19.37,19.38,17300.0
2014-02-24 11:30:00,19.38,19.39,19.36,19.39,24300.0,19.38,19.39,19.36,19.39,24300.0
2014-02-24 11:35:00,19.39,19.43,19.39,19.43,14700.0,19.39,19.43,19.39,19.43,14700.0
2014-02-24 11:40:00,19.43,19.45,19.43,19.44,17900.0,19.43,19.45,19.43,19.44,17900.0
2014-02-24 11:45:00,19.44,19.44,19.43,19.44,5700.0,19.44,19.44,19.43,19.44,5700.0
2014-02-24 11:50:00,19.44,19.46,19.43,19.46,30300.0,19.44,19.46,19.43,19.46,30300.0
2014-02-24 11:55:00,19.46,19.47,19.44,19.47,18200.0,19.46,19.47,19.44,19.47,18200.0
2014-02-24 12:00:00,19.46,19.47,19.43,19.43,10900.0,19.46,19.47,19.43,19.43,10900.0
2014-02-24 12:05:00,19.44,19.44,19.41,19.42,7900.0,19.44,19.44,19.41,19.42,7900.0
2014-02-24 12:10:00,19.42,19.43,19.41,19.42,5300.0,19.42,19.43,19.41,19.42,5300.0
2014-02-24 12:15:00,19.43,19.43,19.39,19.39,12500.0,19.43,19.43,19.39,19.39,12500.0
2014-02-24 12:20:00,19.39,19.4,19.38,19.38,10500.0,19.39,19.4,19.38,19.38,10500.0
2014-02-24 12:25:00,19.38,19.39,19.35,19.36,14500.0,19.38,19.39,19.35,19.36,14500.0
2014-02-24 12:30:00,19.35,19.36,19.34,19.36,19400.0,19.35,19.36,19.34,19.36,19400.0
2014-02-24 12:35:00,19.36,19.37,19.34,19.35,11800.0,19.36,19.37,19.34,19.35,11800.0
2014-02-24 12:40:00,19.35,19.35,19.31,19.35,14700.0,19.35,19.35,19.31,19.35,14700.0
2014-02-24 12:45:00,19.34,19.35,19.32,19.32,14900.0,19.34,19.35,19.32,19.32,14900.0
2014-02-24 12:50:00,19.32,19.32,19.29,19.3,19700.0,19.32,19.32,19.29,19.3,19700.0
2014-02-24 12:55:00,19.31,19.32,19.3,19.32,4500.0,19.31,19.32,19.3,19.32,4500.0
2014-02-24 13:00:00,19.32,19.38,19.32,19.38,13700.0,19.32,19.38,19.32,19.38,13700.0
2014-02-24 13:05:00,19.38,19.39,19.37,19.38,13300.0,19.38,19.39,19.37,19.38,13300.0
2014-02-24 13:10:00,19.37,19.38,19.35,19.37,11200.0,19.37,19.38,19.35,19.37,11200.0
2014-02-24 13:15:00,19.37,19.4,19.37,19.4,11000.0,19.37,19.4,19.37,19.4,11000.0
2014-02-24 13:20:00,19.4,19.44,19.4,19.44,7300.0,19.4,19.44,19.4,19.44,7300.0
2014-02-24 13:25:00,19.44,19.44,19.42,19.43,11400.0,19.44,19.44,19.42,19.43,11400.0
2014-02-24 13:30:00,19.43,19.43,19.41,19.42,9700.0,19.43,19.43,19.41,19.42,9700.0
2014-02-24 13:35:00,19.41,19.42,19.39,19.4,6600.0,19.41,19.42,19.39,19.4,6600.0
2014-02-24 13:40:00,19.4,19.41,19.39,19.39,11400.0,19.4,19.41,19.39,19.39,11400.0
2014-02-24 13:45:00,19.4,19.41,19.39,19.41,3500.0,19.4,19.41,19.39,19.41,3500.0
2014-02-24 13:50:00,19.4,19.41,19.4,19.41,2400.0,19.4,19.41,19.4,19.41,2400.0
2014-02-24 13:55:00,19.41,19.41,19.39,19.4,13500.0,19.41,19.41,19.39,19.4,13500.0
2014-02-24 14:00:00,19.4,19.41,19.4,19.4,7300.0,19.4,19.41,19.4,19.4,7300.0
2014-02-24 14:05:00,19.41,19.44,19.4,19.44,22500.0,19.41,19.44,19.4,19.44,22500.0
2014-02-24 14:10:00,19.44,19.45,19.43,19.45,8100.0,19.44,19.45,19.43,19.45,8100.0
2014-02-24 14:15:00,19.45,19.48,19.44,19.48,34000.0,19.45,19.48,19.44,19.48,34000.0
2014-02-24 14:20:00,19.47,19.52,19.47,19.51,25100.0,19.47,19.52,19.47,19.51,25100.0
2014-02-24 14:25:00,19.52,19.52,19.5,19.51,8200.0,19.52,19.52,19.5,19.51,8200.0
2014-02-24 14:30:00,19.5,19.51,19.48,19.48,10400.0,19.5,19.51,19.48,19.48,10400.0
2014-02-24 14:35:00,19.49,19.49,19.47,19.49,11700.0,19.49,19.49,19.47,19.49,11700.0
2014-02-24 14:40:00,19.49,19.49,19.47,19.48,5800.0,19.49,19.49,19.47,19.48,5800.0
2014-02-24 14:45:00,19.48,19.48,19.47,19.48,3700.0,19.48,19.48,19.47,19.48,3700.0
2014-02-24 14:50:00,19.48,19.52,19.48,19.52,27400.0,19.48,19.52,19.48,19.52,27400.0
2014-02-24 14:55:00,19.52,19.53,19.51,19.53,11800.0,19.52,19.53,19.51,19.53,11800.0
2014-02-24 15:00:00,19.53,19.55,19.5,19.55,86900.0,19.53,19.55,19.5,19.55,86900.0
2014-02-24 15:05:00,19.55,19.55,19.54,19.54,45500.0,19.55,19.55,19.54,19.54,45500.0
2014-02-24 15:10:00,19.54,19.6,19.54,19.6,34800.0,19.54,19.6,19.54,19.6,34800.0
2014-02-24 15:15:00,19.6,19.6,19.55,19.56,30500.0,19.6,19.6,19.55,19.56,30500.0
2014-02-24 15:20:00,19.55,19.6,19.55,19.6,43800.0,19.55,19.6,19.55,19.6,43800.0
2014-02-24 15:25:00,19.61,19.61,19.58,19.58,28200.0,19.61,19.61,19.58,19.58,28200.0
2014-02-24 15:30:00,19.59,19.59,19.58,19.58,17300.0,19.59,19.59,19.58,19.58,17300.0
2014-02-24 15:35:00,19.59,19.63,19.58,19.62,74500.0,19.59,19.63,19.58,19.62,74500.0
2014-02-24 15:40:00,19.63,19.63,19.6,19.6,67700.0,19.63,19.63,19.6,19.6,67700.0
2014-02-24 15:45:00,19.6,19.64,19.6,19.63,91600.0,19.6,19.64,19.6,19.63,91600.0
2014-02-24 15:50:00,19.64,19.64,19.58,19.6,88000.0,19.64,19.64,19.58,19.6,88000.0
2014-02-24 15:55:00,19.61,19.63,19.59,19.61,136300.0,19.61,19.63,19.59,19.61,136300.0
2014-02-25 09:30:00,19.51,19.72,19.51,19.7,34300.0,19.51,19.72,19.51,19.7,34300.0
2014-02-25 09:35:00,19.72,19.74,19.64,19.73,57100.0,19.72,19.74,19.64,19.73,57100.0
2014-02-25 09:40:00,19.73,19.85,19.72,19.85,73300.0,19.73,19.85,19.72,19.85,73300.0
2014-02-25 09:45:00,19.85,19.85,19.76,19.78,20000.0,19.85,19.85,19.76,19.78,20000.0
2014-02-25 09:50:00,19.78,19.79,19.75,19.78,17800.0,19.78,19.79,19.75,19.78,17800.0
2014-02-25 09:55:00,19.77,19.79,19.75,19.77,28800.0,19.77,19.79,19.75,19.77,28800.0
2014-02-25 10:00:00,19.77,19.77,19.69,19.69,29700.0,19.77,19.77,19.69,19.69,29700.0
2014-02-25 10:05:00,19.69,19.74,19.68,19.73,32500.0,19.69,19.74,19.68,19.73,32500.0
2014-02-25 10:10:00,19.73,19.75,19.73,19.73,23700.0,19.73,19.75,19.73,19.73,23700.0
2014-02-25 10:15:00,19.72,19.79,19.72,19.79,21800.0,19.72,19.79,19.72,19.79,21800.0
2014-02-25 10:20:00,19.79,19.84,19.79,19.82,23700.0,19.79,19.84,19.79,19.82,23700.0
2014-02-25 10:25:00,19.82,19.84,19.79,19.82,40800.0,19.82,19.84,19.79,19.82,40800.0
2014-02-25 10:30:00,19.82,19.83,19.81,19.82,9300.0,19.82,19.83,19.81,19.82,9300.0
2014-02-25 10:35:00,19.82,19.86,19.82,19.86,15100.0,19.82,19.86,19.82,19.86,15100.0
2014-02-25 10:40:00,19.86,19.86,19.83,19.85,17800.0,19.86,19.86,19.83,19.85,17800.0
2014-02-25 10:45:00,19.86,19.92,19.86,19.9,38300.0,19.86,19.92,19.86,19.9,38300.0
2014-02-25 10:50:00,19.89,19.9,19.84,19.89,17000.0,19.89,19.9,19.84,19.89,17000.0
2014-02-25 10:55:00,19.89,19.96,19.88,19.95,35100.0,19.89,19.96,19.88,19.95,35100.0
2014-02-25 11:00:00,19.95,19.97,19.94,19.95,23500.0,19.95,19.97,19.94,19.95,23500.0
2014-02-25 11:05:00,19.95,20.0,19.93,19.98,64700.0,19.95,20.0,19.93,19.98,64700.0
2014-02-25 11:10:00,19.98,20.06,19.98,20.04,40600.0,19.98,20.06,19.98,20.04,40600.0
2014-02-25 11:15:00,20.04,20.16,20.04,20.15,83900.0,20.04,20.16,20.04,20.15,83900.0
2014-02-25 11:20:00,20.14,20.21,20.14,20.2,24200.0,20.14,20.21,20.14,20.2,24200.0
2014-02-25 11:25:00,20.21,20.22,20.16,20.17,54400.0,20.21,20.22,20.16,20.17,54400.0
2014-02-25 11:30:00,20.16,20.17,20.14,20.16,33700.0,20.16,20.17,20.14,20.16,33700.0
2014-02-25 11:35:00,20.16,20.16,20.08,20.09,21700.0,20.16,20.16,20.08,20.09,21700.0
2014-02-25 11:40:00,20.08,20.14,20.08,20.13,39000.0,20.08,20.14,20.08,20.13,39000.0
2014-02-25 11:45:00,20.13,20.14,20.08,20.09,16700.0,20.13,20.14,20.08,20.09,16700.0
2014-02-25 11:50:00,20.1,20.11,20.01,20.03,37200.0,20.1,20.11,20.01,20.03,37200.0
2014-02-25 11:55:00,20.03,20.03,19.94,19.96,33600.0,20.03,20.03,19.94,19.96,33600.0
2014-02-25 12:00:00,19.96,19.99,19.94,19.99,34400.0,19.96,19.99,19.94,19.99,34400.0
2014-02-25 12:05:00,19.98,20.02,19.98,20.02,18100.0,19.98,20.02,19.98,20.02,18100.0
2014-02-25 12:10:00,20.02,20.03,20.0,20.0,18100.0,20.02,20.03,20.0,20.0,18100.0
2014-02-25 12:15:00,20.01,20.01,19.97,19.97,18000.0,20.01,20.01,19.97,19.97,18000.0
2014-02-25 12:20:00,19.97,20.02,19.97,20.01,33600.0,19.97,20.02,19.97,20.01,33600.0
2014-02-25 12:25:00,20.02,20.03,20.0,20.03,23200.0,20.02,20.03,20.0,20.03,23200.0
2014-02-25 12:30:00,20.03,20.05,20.02,20.04,16200.0,20.03,20.05,20.02,20.04,16200.0
2014-02-25 12:35:00,20.03,20.07,20.03,20.06,20800.0,20.03,20.07,20.03,20.06,20800.0
2014-02-25 12:40:00,20.07,20.07,20.0,20.01,30300.0,20.07,20.07,20.0,20.01,30300.0
2014-02-25 12:45:00,20.01,20.03,20.01,20.02,7400.0,20.01,20.03,20.01,20.02,7400.0
2014-02-25 12:50:00,20.03,20.03,20.02,20.03,5600.0,20.03,20.03,20.02,20.03,5600.0
2014-02-25 12:55:00,20.03,20.05,20.02,20.04,9800.0,20.03,20.05,20.02,20.04,9800.0
2014-02-25 13:00:00,20.05,20.05,20.04,20.05,6700.0,20.05,20.05,20.04,20.05,6700.0
2014-02-25 13:05:00,20.05,20.05,20.02,20.03,15300.0,20.05,20.05,20.02,20.03,15300.0
2014-02-25 13:10:00,20.02,20.02,19.99,20.0,11300.0,20.02,20.02,19.99,20.0,11300.0
2014-02-25 13:15:00,19.99,19.99,19.97,19.99,16300.0,19.99,19.99,19.97,19.99,16300.0
2014-02-25 13:20:00,19.98,20.01,19.98,20.0,11200.0,19.98,20.01,19.98,20.0,11200.0
2014-02-25 13:25:00,20.0,20.01,19.99,20.01,18200.0,20.0,20.01,19.99,20.01,18200.0
2014-02-25 13:30:00,20.01,20.02,20.0,20.02,9400.0,20.01,20.02,20.0,20.02,9400.0
2014-02-25 13:35:00,20.02,20.02,19.99,20.0,31800.0,20.02,20.02,19.99,20.0,31800.0
2014-02-25 13:40:00,19.99,20.02,19.98,20.02,17800.0,19.99,20.02,19.98,20.02,17800.0
2014-02-25 13:45:00,20.02,20.03,19.99,20.0,43800.0,20.02,20.03,19.99,20.0,43800.0
2014-02-25 13:50:00,19.99,20.0,19.99,20.0,5800.0,19.99,20.0,19.99,20.0,5800.0
2014-02-25 13:55:00,20.0,20.0,19.99,20.0,12700.0,20.0,20.0,19.99,20.0,12700.0
2014-02-25 14:00:00,20.0,20.0,19.95,19.95,16500.0,20.0,20.0,19.95,19.95,16500.0
2014-02-25 14:05:00,19.94,19.96,19.92,19.95,10400.0,19.94,19.96,19.92,19.95,10400.0
2014-02-25 14:10:00,19.96,19.96,19.93,19.96,16000.0,19.96,19.96,19.93,19.96,16000.0
2014-02-25 14:15:00,19.96,19.97,19.94,19.96,24500.0,19.96,19.97,19.94,19.96,24500.0
2014-02-25 14:20:00,19.96,19.97,19.91,19.92,12400.0,19.96,19.97,19.91,19.92,12400.0
2014-02-25 14:25:00,19.91,19.96,19.91,19.96,20500.0,19.91,19.96,19.91,19.96,20500.0
2014-02-25 14:30:00,19.96,19.97,19.93,19.93,12100.0,19.96,19.97,19.93,19.93,12100.0
2014-02-25 14:35:00,19.94,19.94,19.91,19.91,8100.0,19.94,19.94,19.91,19.91,8100.0
2014-02-25 14:40:00,19.91,19.93,19.9,19.93,8700.0,19.91,19.93,19.9,19.93,8700.0
2014-02-25 14:45:00,19.93,19.95,19.92,19.92,12300.0,19.93,19.95,19.92,19.92,12300.0
2014-02-25 14:50:00,19.93,19.93,19.88,19.89,11800.0,19.93,19.93,19.88,19.89,11800.0
2014-02-25 14:55:00,19.89,19.92,19.88,19.92,9500.0,19.89,19.92,19.88,19.92,9500.0
2014-02-25 15:00:00,19.92,19.92,19.9,19.91,9700.0,19.92,19.92,19.9,19.91,9700.0
2014-02-25 15:05:00,19.91,19.91,19.89,19.9,12500.0,19.91,19.91,19.89,19.9,12500.0
2014-02-25 15:10:00,19.91,19.91,19.89,19.89,17000.0,19.91,19.91,19.89,19.89,17000.0
2014-02-25 15:15:00,19.89,19.89,19.87,19.87,18500.0,19.89,19.89,19.87,19.87,18500.0
2014-02-25 15:20:00,19.86,19.89,19.85,19.86,20000.0,19.86,19.89,19.85,19.86,20000.0
2014-02-25 15:25:00,19.86,19.86,19.82,19.83,54100.0,19.86,19.86,19.82,19.83,54100.0
2014-02-25 15:30:00,19.82,19.82,19.71,19.72,100200.0,19.82,19.82,19.71,19.72,100200.0
2014-02-25 15:35:00,19.72,19.72,19.65,19.67,170700.0,19.72,19.72,19.65,19.67,170700.0
2014-02-25 15:40:00,19.67,19.67,19.6,19.61,79000.0,19.67,19.67,19.6,19.61,79000.0
2014-02-25 15:45:00,19.61,19.63,19.56,19.57,195100.0,19.61,19.63,19.56,19.57,195100.0
2014-02-25 15:50:00,19.57,19.57,19.44,19.48,330400.0,19.57,19.57,19.44,19.48,330400.0
2014-02-25 15:55:00,19.47,19.62,19.47,19.59,206600.0,19.47,19.62,19.47,19.59,206600.0
2014-02-26 09:30:00,19.59,19.69,19.48,19.48,32900.0,19.59,19.69,19.48,19.48,32900.0
2014-02-26 09:35:00,19.47,19.64,19.46,19.58,15400.0,19.47,19.64,19.46,19.58,15400.0
2014-02-26 09:40:00,19.58,19.6,19.54,19.57,12100.0,19.58,19.6,19.54,19.57,12100.0
2014-02-26 09:45:00,19.56,19.59,19.47,19.48,26800.0,19.56,19.59,19.47,19.48,26800.0
2014-02-26 09:50:00,19.47,19.47,19.4,19.44,14500.0,19.47,19.47,19.4,19.44,14500.0
2014-02-26 09:55:00,19.44,19.51,19.44,19.5,13700.0,19.44,19.51,19.44,19.5,13700.0
2014-02-26 10:00:00,19.52,19.59,19.5,19.59,19200.0,19.52,19.59,19.5,19.59,19200.0
2014-02-26 10:05:00,19.59,19.62,19.57,19.58,29500.0,19.59,19.62,19.57,19.58,29500.0
2014-02-26 10:10:00,19.59,19.68,19.59,19.68,37800.0,19.59,19.68,19.59,19.68,37800.0
2014-02-26 10:15:00,19.68,19.74,19.68,19.72,25100.0,19.68,19.74,19.68,19.72,25100.0
2014-02-26 10:20:00,19.71,19.76,19.69,19.75,47100.0,19.71,19.76,19.69,19.75,47100.0
2014-02-26 10:25:00,19.76,19.79,19.72,19.73,20700.0,19.76,19.79,19.72,19.73,20700.0
2014-02-26 10:30:00,19.72,19.76,19.71,19.74,17500.0,19.72,19.76,19.71,19.74,17500.0
2014-02-26 10:35:00,19.75,19.77,19.74,19.75,8500.0,19.75,19.77,19.74,19.75,8500.0
2014-02-26 10:40:00,19.75,19.79,19.75,19.79,12700.0,19.75,19.79,19.75,19.79,12700.0
2014-02-26 10:45:00,19.78,19.83,19.78,19.83,10000.0,19.78,19.83,19.78,19.83,10000.0
2014-02-26 10:50:00,19.82,19.85,19.81,19.81,9900.0,19.82,19.85,19.81,19.81,9900.0
2014-02-26 10:55:00,19.8,19.8,19.75,19.78,12000.0,19.8,19.8,19.75,19.78,12000.0
2014-02-26 11:00:00,19.78,19.79,19.76,19.77,5500.0,19.78,19.79,19.76,19.77,5500.0
2014-02-26 11:05:00,19.76,19.82,19.76,19.82,5800.0,19.76,19.82,19.76,19.82,5800.0
2014-02-26 11:10:00,19.81,19.83,19.79,19.82,9000.0,19.81,19.83,19.79,19.82,9000.0
2014-02-26 11:15:00,19.82,19.85,19.81,19.85,2700.0,19.82,19.85,19.81,19.85,2700.0
2014-02-26 11:20:00,19.85,19.85,19.81,19.83,10300.0,19.85,19.85,19.81,19.83,10300.0
2014-02-26 11:25:00,19.83,19.87,19.83,19.85,25300.0,19.83,19.87,19.83,19.85,25300.0
2014-02-26 11:30:00,19.85,19.88,19.79,19.79,17200.0,19.85,19.88,19.79,19.79,17200.0
2014-02-26 11:35:00,19.79,19.86,19.79,19.86,5800.0,19.79,19.86,19.79,19.86,5800.0
2014-02-26 11:40:00,19.86,19.86,19.85,19.86,2100.0,19.86,19.86,19.85,19.86,2100.0
2014-02-26 11:45:00,19.85,19.86,19.79,19.8,24700.0,19.85,19.86,19.79,19.8,24700.0
2014-02-26 11:50:00,19.81,19.81,19.79,19.8,3300.0,19.81,19.81,19.79,19.8,3300.0
2014-02-26 11:55:00,19.8,19.82,19.8,19.82,4500.0,19.8,19.82,19.8,19.82,4500.0
2014-02-26 12:00:00,19.82,19.83,19.82,19.83,8200.0,19.82,19.83,19.82,19.83,8200.0
2014-02-26 12:05:00,19.82,19.83,19.81,19.82,6600.0,19.82,19.83,19.81,19.82,6600.0
2014-02-26 12:10:00,19.82,19.84,19.82,19.84,3300.0,19.82,19.84,19.82,19.84,3300.0
2014-02-26 12:15:00,19.84,19.84,19.83,19.84,6800.0,19.84,19.84,19.83,19.84,6800.0
2014-02-26 12:20:00,19.85,19.85,19.82,19.84,7800.0,19.85,19.85,19.82,19.84,7800.0
2014-02-26 12:25:00,19.84,19.87,19.83,19.87,22500.0,19.84,19.87,19.83,19.87,22500.0
2014-02-26 12:30:00,19.87,19.91,19.87,19.9,13800.0,19.87,19.91,19.87,19.9,13800.0
2014-02-26 12:35:00,19.91,19.93,19.91,19.93,4900.0,19.91,19.93,19.91,19.93,4900.0
2014-02-26 12:40:00,19.93,19.93,19.89,19.89,14600.0,19.93,19.93,19.89,19.89,14600.0
2014-02-26 12:45:00,19.88,19.91,19.88,19.91,7100.0,19.88,19.91,19.88,19.91,7100.0
2014-02-26 12:50:00,19.91,19.91,19.9,19.91,11800.0,19.91,19.91,19.9,19.91,11800.0
2014-02-26 12:55:00,19.91,19.91,19.85,19.86,10100.0,19.91,19.91,19.85,19.86,10100.0
2014-02-26 13:00:00,19.86,19.86,19.8,19.8,11800.0,19.86,19.86,19.8,19.8,11800.0
2014-02-26 13:05:00,19.8,19.85,19.8,19.85,8100.0,19.8,19.85,19.8,19.85,8100.0
2014-02-26 13:10:00,19.85,19.87,19.84,19.87,4600.0,19.85,19.87,19.84,19.87,4600.0
2014-02-26 13:15:00,19.86,19.88,19.84,19.84,10400.0,19.86,19.88,19.84,19.84,10400.0
2014-02-26 13:20:00,19.83,19.88,19.83,19.88,6300.0,19.83,19.88,19.83,19.88,6300.0
2014-02-26 13:25:00,19.88,19.89,19.87,19.89,19300.0,19.88,19.89,19.87,19.89,19300.0
2014-02-26 13:30:00,19.89,19.93,19.89,19.93,11100.0,19.89,19.93,19.89,19.93,11100.0
2014-02-26 13:35:00,19.93,19.94,19.89,19.94,16700.0,19.93,19.94,19.89,19.94,16700.0
2014-02-26 13:40:00,19.94,19.96,19.94,19.96,14500.0,19.94,19.96,19.94,19.96,14500.0
2014-02-26 13:45:00,19.96,19.97,19.92,19.94,29800.0,19.96,19.97,19.92,19.94,29800.0
2014-02-26 13:50:00,19.93,19.97,19.93,19.96,21900.0,19.93,19.97,19.93,19.96,21900.0
2014-02-26 13:55:00,19.96,19.98,19.95,19.98,39200.0,19.96,19.98,19.95,19.98,39200.0
2014-02-26 14:00:00,19.98,20.0,19.97,19.99,38400.0,19.98,20.0,19.97,19.99,38400.0
2014-02-26 14:05:00,19.98,19.99,19.94,19.95,28700.0,19.98,19.99,19.94,19.95,28700.0
2014-02-26 14:10:00,19.94,19.94,19.88,19.88,27400.0,19.94,19.94,19.88,19.88,27400.0
2014-02-26 14:15:00,19.88,19.89,19.85,19.85,16700.0,19.88,19.89,19.85,19.85,16700.0
2014-02-26 14:20:00,19.84,19.86,19.83,19.85,8500.0,19.84,19.86,19.83,19.85,8500.0
2014-02-26 14:25:00,19.86,19.88,19.81,19.81,18900.0,19.86,19.88,19.81,19.81,18900.0
2014-02-26 14:30:00,19.82,19.83,19.79,19.82,16100.0,19.82,19.83,19.79,19.82,16100.0
2014-02-26 14:35:00,19.81,19.81,19.78,19.79,13900.0,19.81,19.81,19.78,19.79,13900.0
2014-02-26 14:40:00,19.79,19.8,19.79,19.8,5900.0,19.79,19.8,19.79,19.8,5900.0
2014-02-26 14:45:00,19.79,19.8,19.78,19.79,8200.0,19.79,19.8,19.78,19.79,8200.0
2014-02-26 14:50:00,19.79,19.8,19.78,19.79,12900.0,19.79,19.8,19.78,19.79,12900.0
2014-02-26 14:55:00,19.79,19.82,19.79,19.82,9300.0,19.79,19.82,19.79,19.82,9300.0
2014-02-26 15:00:00,19.82,19.83,19.81,19.83,14100.0,19.82,19.83,19.81,19.83,14100.0
2014-02-26 15:05:00,19.83,19.85,19.82,19.82,12100.0,19.83,19.85,19.82,19.82,12100.0
2014-02-26 15:10:00,19.82,19.82,19.75,19.77,27300.0,19.82,19.82,19.75,19.77,27300.0
2014-02-26 15:15:00,19.77,19.77,19.75,19.76,17300.0,19.77,19.77,19.75,19.76,17300.0
2014-02-26 15:20:00,19.76,19.79,19.75,19.78,21400.0,19.76,19.79,19.75,19.78,21400.0
2014-02-26 15:25:00,19.79,19.79,19.75,19.76,28000.0,19.79,19.79,19.75,19.76,28000.0
2014-02-26 15:30:00,19.77,19.78,19.76,19.77,17900.0,19.77,19.78,19.76,19.77,17900.0
2014-02-26 15:35:00,19.77,19.79,19.76,19.79,16700.0,19.77,19.79,19.76,19.79,16700.0
2014-02-26 15:40:00,19.79,19.79,19.78,19.78,13000.0,19.79,19.79,19.78,19.78,13000.0
2014-02-26 15:45:00,19.78,19.79,19.75,19.77,43400.0,19.78,19.79,19.75,19.77,43400.0
2014-02-26 15:50:00,19.77,19.8,19.75,19.8,48300.0,19.77,19.8,19.75,19.8,48300.0
2014-02-26 15:55:00,19.8,19.81,19.77,19.78,95500.0,19.8,19.81,19.77,19.78,95500.0
2014-02-27 09:30:00,19.85,19.96,19.83,19.85,33900.0,19.85,19.96,19.83,19.85,33900.0
2014-02-27 09:35:00,19.84,19.88,19.8,19.85,9700.0,19.84,19.88,19.8,19.85,9700.0
2014-02-27 09:40:00,19.85,19.89,19.81,19.83,9400.0,19.85,19.89,19.81,19.83,9400.0
2014-02-27 09:45:00,19.84,19.85,19.82,19.82,10700.0,19.84,19.85,19.82,19.82,10700.0
2014-02-27 09:50:00,19.8,19.8,19.74,19.76,7000.0,19.8,19.8,19.74,19.76,7000.0
2014-02-27 09:55:00,19.76,19.77,19.74,19.74,6300.0,19.76,19.77,19.74,19.74,6300.0
2014-02-27 10:00:00,19.74,19.78,19.74,19.76,14400.0,19.74,19.78,19.74,19.76,14400.0
2014-02-27 10:05:00,19.76,19.77,19.7,19.72,11900.0,19.76,19.77,19.7,19.72,11900.0
2014-02-27 10:10:00,19.73,19.73,19.67,19.67,8100.0,19.73,19.73,19.67,19.67,8100.0
2014-02-27 10:15:00,19.67,19.68,19.66,19.66,15600.0,19.67,19.68,19.66,19.66,15600.0
2014-02-27 10:20:00,19.66,19.68,19.66,19.68,3300.0,19.66,19.68,19.66,19.68,3300.0
2014-02-27 10:25:00,19.67,19.75,19.67,19.73,14300.0,19.67,19.75,19.67,19.73,14300.0
2014-02-27 10:30:00,19.74,19.77,19.73,19.77,8200.0,19.74,19.77,19.73,19.77,8200.0
2014-02-27 10:35:00,19.78,19.79,19.78,19.78,7700.0,19.78,19.79,19.78,19.78,7700.0
2014-02-27 10:40:00,19.78,19.79,19.77,19.78,17400.0,19.78,19.79,19.77,19.78,17400.0
2014-02-27 10:45:00,19.78,19.84,19.78,19.82,20000.0,19.78,19.84,19.78,19.82,20000.0
2014-02-27 10:50:00,19.82,19.87,19.82,19.86,23000.0,19.82,19.87,19.82,19.86,23000.0
2014-02-27 10:55:00,19.86,19.88,19.85,19.88,5100.0,19.86,19.88,19.85,19.88,5100.0
2014-02-27 11:00:00,19.88,19.88,19.85,19.88,18200.0,19.88,19.88,19.85,19.88,18200.0
2014-02-27 11:05:00,19.88,19.88,19.87,19.88,1400.0,19.88,19.88,19.87,19.88,1400.0
2014-02-27 11:10:00,19.88,19.88,19.86,19.86,6500.0,19.88,19.88,19.86,19.86,6500.0
2014-02-27 11:15:00,19.86,19.92,19.86,19.9,17000.0,19.86,19.92,19.86,19.9,17000.0
2014-02-27 11:20:00,19.9,19.92,19.9,19.9,6700.0,19.9,19.92,19.9,19.9,6700.0
2014-02-27 11:25:00,19.9,19.93,19.9,19.93,9800.0,19.9,19.93,19.9,19.93,9800.0
2014-02-27 11:30:00,19.92,19.93,19.9,19.91,8000.0,19.92,19.93,19.9,19.91,8000.0
2014-02-27 11:35:00,19.91,19.94,19.9,19.94,13300.0,19.91,19.94,19.9,19.94,13300.0
2014-02-27 11:40:00,19.95,19.96,19.93,19.96,7500.0,19.95,19.96,19.93,19.96,7500.0
2014-02-27 11:45:00,19.97,19.99,19.95,19.96,5600.0,19.97,19.99,19.95,19.96,5600.0
2014-02-27 11:50:00,19.97,19.97,19.93,19.93,5200.0,19.97,19.97,19.93,19.93,5200.0
2014-02-27 11:55:00,19.94,19.96,19.94,19.96,2900.0,19.94,19.96,19.94,19.96,2900.0
2014-02-27 12:00:00,19.96,20.0,19.96,19.99,10500.0,19.96,20.0,19.96,19.99,10500.0
2014-02-27 12:05:00,19.98,19.99,19.96,19.98,5500.0,19.98,19.99,19.96,19.98,5500.0
2014-02-27 12:10:00,19.98,19.98,19.97,19.97,4900.0,19.98,19.98,19.97,19.97,4900.0
2014-02-27 12:15:00,19.98,19.98,19.97,19.98,1900.0,19.98,19.98,19.97,19.98,1900.0
2014-02-27 12:20:00,19.98,19.99,19.98,19.98,3300.0,19.98,19.99,19.98,19.98,3300.0
2014-02-27 12:25:00,19.98,19.99,19.93,19.94,21900.0,19.98,19.99,19.93,19.94,21900.0
2014-02-27 12:30:00,19.95,19.96,19.92,19.92,15200.0,19.95,19.96,19.92,19.92,15200.0
2014-02-27 12:35:00,19.92,19.94,19.92,19.94,6200.0,19.92,19.94,19.92,19.94,6200.0
2014-02-27 12:40:00,19.95,19.95,19.93,19.93,2100.0,19.95,19.95,19.93,19.93,2100.0
2014-02-27 12:45:00,19.93,19.94,19.91,19.92,2400.0,19.93,19.94,19.91,19.92,2400.0
2014-02-27 12:50:00,19.92,19.92,19.9,19.92,4300.0,19.92,19.92,19.9,19.92,4300.0
2014-02-27 12:55:00,19.92,19.96,19.91,19.96,22300.0,19.92,19.96,19.91,19.96,22300.0
2014-02-27 13:00:00,19.96,19.96,19.92,19.92,3200.0,19.96,19.96,19.92,19.92,3200.0
2014-02-27 13:05:00,19.93,19.95,19.93,19.95,2800.0,19.93,19.95,19.93,19.95,2800.0
2014-02-27 13:10:00,19.95,19.97,19.94,19.97,7000.0,19.95,19.97,19.94,19.97,7000.0
2014-02-27 13:15:00,19.97,20.02,19.97,20.02,68100.0,19.97,20.02,19.97,20.02,68100.0
2014-02-27 13:20:00,20.01,20.04,20.01,20.03,17800.0,20.01,20.04,20.01,20.03,17800.0
2014-02-27 13:25:00,20.03,20.05,20.02,20.04,6900.0,20.03,20.05,20.02,20.04,6900.0
2014-02-27 13:30:00,20.05,20.05,20.02,20.04,6300.0,20.05,20.05,20.02,20.04,6300.0
2014-02-27 13:35:00,20.04,20.08,20.04,20.08,10700.0,20.04,20.08,20.04,20.08,10700.0
2014-02-27 13:40:00,20.07,20.08,20.06,20.06,19400.0,20.07,20.08,20.06,20.06,19400.0
2014-02-27 13:45:00,20.07,20.07,20.06,20.07,4000.0,20.07,20.07,20.06,20.07,4000.0
2014-02-27 13:50:00,20.07,20.07,20.03,20.03,12500.0,20.07,20.07,20.03,20.03,12500.0
2014-02-27 13:55:00,20.03,20.06,20.02,20.06,5300.0,20.03,20.06,20.02,20.06,5300.0
2014-02-27 14:00:00,20.05,20.06,20.05,20.06,16800.0,20.05,20.06,20.05,20.06,16800.0
2014-02-27 14:05:00,20.05,20.06,20.04,20.05,4800.0,20.05,20.06,20.04,20.05,4800.0
2014-02-27 14:10:00,20.05,20.05,20.01,20.02,21400.0,20.05,20.05,20.01,20.02,21400.0
2014-02-27 14:15:00,20.02,20.02,20.01,20.02,3800.0,20.02,20.02,20.01,20.02,3800.0
2014-02-27 14:20:00,20.01,20.02,19.95,19.95,9900.0,20.01,20.02,19.95,19.95,9900.0
2014-02-27 14:25:00,19.95,19.97,19.94,19.97,9700.0,19.95,19.97,19.94,19.97,9700.0
2014-02-27 14:30:00,19.96,19.97,19.96,19.97,3600.0,19.96,19.97,19.96,19.97,3600.0
2014-02-27 14:35:00,19.96,19.97,19.93,19.93,9400.0,19.96,19.97,19.93,19.93,9400.0
2014-02-27 14:40:00,19.93,19.93,19.88,19.88,9700.0,19.93,19.93,19.88,19.88,9700.0
2014-02-27 14:45:00,19.88,19.92,19.88,19.92,5400.0,19.88,19.92,19.88,19.92,5400.0
2014-02-27 14:50:00,19.92,19.93,19.91,19.91,8800.0,19.92,19.93,19.91,19.91,8800.0
2014-02-27 14:55:00,19.92,19.94,19.91,19.94,3500.0,19.92,19.94,19.91,19.94,3500.0
2014-02-27 15:00:00,19.94,19.94,19.9,19.91,8100.0,19.94,19.94,19.9,19.91,8100.0
2014-02-27 15:05:00,19.91,19.94,19.9,19.94,13300.0,19.91,19.94,19.9,19.94,13300.0
2014-02-27 15:10:00,19.94,19.94,19.92,19.94,15500.0,19.94,19.94,19.92,19.94,15500.0
2014-02-27 15:15:00,19.94,19.97,19.93,19.97,17800.0,19.94,19.97,19.93,19.97,17800.0
2014-02-27 15:20:00,19.97,19.98,19.96,19.98,11400.0,19.97,19.98,19.96,19.98,11400.0
2014-02-27 15:25:00,19.98,19.98,19.96,19.98,17100.0,19.98,19.98,19.96,19.98,17100.0
2014-02-27 15:30:00,19.98,19.99,19.96,19.99,18600.0,19.98,19.99,19.96,19.99,18600.0
2014-02-27 15:35:00,19.98,19.99,19.97,19.99,19000.0,19.98,19.99,19.97,19.99,19000.0
2014-02-27 15:40:00,19.99,20.01,19.98,19.98,41500.0,19.99,20.01,19.98,19.98,41500.0
2014-02-27 15:45:00,19.99,20.0,19.98,20.0,25200.0,19.99,20.0,19.98,20.0,25200.0
2014-02-27 15:50:00,20.0,20.0,19.98,20.0,47900.0,20.0,20.0,19.98,20.0,47900.0
2014-02-27 15:55:00,20.01,20.02,19.99,20.01,140500.0,20.01,20.02,19.99,20.01,140500.0
2014-02-28 09:30:00,20.09,20.15,20.05,20.14,30300.0,20.09,20.15,20.05,20.14,30300.0
2014-02-28 09:35:00,20.14,20.14,20.06,20.09,9100.0,20.14,20.14,20.06,20.09,9100.0
2014-02-28 09:40:00,20.14,20.14,20.09,20.09,6000.0,20.14,20.14,20.09,20.09,6000.0
2014-02-28 09:45:00,20.1,20.12,20.06,20.08,9600.0,20.1,20.12,20.06,20.08,9600.0
2014-02-28 09:50:00,20.07,20.09,20.03,20.04,6200.0,20.07,20.09,20.03,20.04,6200.0
2014-02-28 09:55:00,20.03,20.04,20.01,20.01,6600.0,20.03,20.04,20.01,20.01,6600.0
2014-02-28 10:00:00,20.0,20.05,19.97,20.0,25600.0,20.0,20.05,19.97,20.0,25600.0
2014-02-28 10:05:00,20.0,20.01,19.92,19.93,14900.0,20.0,20.01,19.92,19.93,14900.0
2014-02-28 10:10:00,19.93,19.96,19.93,19.95,17400.0,19.93,19.96,19.93,19.95,17400.0
2014-02-28 10:15:00,19.95,19.96,19.87,19.88,21200.0,19.95,19.96,19.87,19.88,21200.0
2014-02-28 10:20:00,19.88,19.9,19.85,19.87,11900.0,19.88,19.9,19.85,19.87,11900.0
2014-02-28 10:25:00,19.88,19.89,19.84,19.84,8100.0,19.88,19.89,19.84,19.84,8100.0
2014-02-28 10:30:00,19.84,19.89,19.83,19.85,13600.0,19.84,19.89,19.83,19.85,13600.0
2014-02-28 10:35:00,19.85,19.87,19.84,19.85,3900.0,19.85,19.87,19.84,19.85,3900.0
2014-02-28 10:40:00,19.85,19.91,19.85,19.91,15200.0,19.85,19.91,19.85,19.91,15200.0
2014-02-28 10:45:00,19.91,19.92,19.89,19.89,13000.0,19.91,19.92,19.89,19.89,13000.0
2014-02-28 10:50:00,19.9,19.91,19.89,19.91,3500.0,19.9,19.91,19.89,19.91,3500.0
2014-02-28 10:55:00,19.9,19.95,19.9,19.95,14700.0,19.9,19.95,19.9,19.95,14700.0
2014-02-28 11:00:00,19.94,19.97,19.93,19.93,14700.0,19.94,19.97,19.93,19.93,14700.0
2014-02-28 11:05:00,19.93,20.02,19.93,20.0,38700.0,19.93,20.02,19.93,20.0,38700.0
2014-02-28 11:10:00,20.0,20.01,19.98,19.98,8400.0,20.0,20.01,19.98,19.98,8400.0
2014-02-28 11:15:00,19.99,20.01,19.98,20.0,5700.0,19.99,20.01,19.98,20.0,5700.0
2014-02-28 11:20:00,20.0,20.01,20.0,20.01,16700.0,20.0,20.01,20.0,20.01,16700.0
2014-02-28 11:25:00,20.0,20.01,20.0,20.01,9100.0,20.0,20.01,20.0,20.01,9100.0
2014-02-28 11:30:00,20.02,20.06,20.01,20.06,35400.0,20.02,20.06,20.01,20.06,35400.0
2014-02-28 11:35:00,20.06,20.1,20.05,20.07,35200.0,20.06,20.1,20.05,20.07,35200.0
2014-02-28 11:40:00,20.07,20.1,20.07,20.1,14200.0,20.07,20.1,20.07,20.1,14200.0
2014-02-28 11:45:00,20.1,20.11,20.09,20.11,4800.0,20.1,20.11,20.09,20.11,4800.0
2014-02-28 11:50:00,20.1,20.14,20.1,20.11,19700.0,20.1,20.14,20.1,20.11,19700.0
2014-02-28 11:55:00,20.1,20.11,20.09,20.1,7400.0,20.1,20.11,20.09,20.1,7400.0
2014-02-28 12:00:00,20.1,20.1,20.09,20.09,1600.0,20.1,20.1,20.09,20.09,1600.0
2014-02-28 12:05:00,20.09,20.1,20.09,20.1,3200.0,20.09,20.1,20.09,20.1,3200.0
2014-02-28 12:10:00,20.09,20.1,20.09,20.1,2400.0,20.09,20.1,20.09,20.1,2400.0
2014-02-28 12:15:00,20.1,20.11,20.08,20.08,13600.0,20.1,20.11,20.08,20.08,13600.0
2014-02-28 12:20:00,20.09,20.09,20.05,20.06,25000.0,20.09,20.09,20.05,20.06,25000.0
2014-02-28 12:25:00,20.05,20.05,20.01,20.02,15000.0,20.05,20.05,20.01,20.02,15000.0
2014-02-28 12:30:00,20.02,20.04,20.01,20.02,7700.0,20.02,20.04,20.01,20.02,7700.0
2014-02-28 12:35:00,20.02,20.03,20.0,20.01,3200.0,20.02,20.03,20.0,20.01,3200.0
2014-02-28 12:40:00,20.01,20.01,19.98,19.98,5800.0,20.01,20.01,19.98,19.98,5800.0
2014-02-28 12:45:00,19.99,20.0,19.97,19.98,8200.0,19.99,20.0,19.97,19.98,8200.0
2014-02-28 12:50:00,19.98,20.0,19.96,19.96,8800.0,19.98,20.0,19.96,19.96,8800.0
2014-02-28 12:55:00,19.97,19.97,19.95,19.96,3300.0,19.97,19.97,19.95,19.96,3300.0
2014-02-28 13:00:00,19.96,19.97,19.95,19.96,2800.0,19.96,19.97,19.95,19.96,2800.0
2014-02-28 13:05:00,19.95,19.96,19.95,19.96,3000.0,19.95,19.96,19.95,19.96,3000.0
2014-02-28 13:10:00,19.96,19.98,19.95,19.96,6600.0,19.96,19.98,19.95,19.96,6600.0
2014-02-28 13:15:00,19.95,19.97,19.93,19.93,7400.0,19.95,19.97,19.93,19.93,7400.0
2014-02-28 13:20:00,19.94,19.95,19.94,19.95,6900.0,19.94,19.95,19.94,19.95,6900.0
2014-02-28 13:25:00,19.95,19.97,19.95,19.97,12900.0,19.95,19.97,19.95,19.97,12900.0
2014-02-28 13:30:00,19.97,19.98,19.94,19.95,3800.0,19.97,19.98,19.94,19.95,3800.0
2014-02-28 13:35:00,19.95,19.96,19.94,19.95,5900.0,19.95,19.96,19.94,19.95,5900.0
2014-02-28 13:40:00,19.95,19.95,19.94,19.94,8000.0,19.95,19.95,19.94,19.94,8000.0
2014-02-28 13:45:00,19.95,19.95,19.94,19.95,6300.0,19.95,19.95,19.94,19.95,6300.0
2014-02-28 13:50:00,19.95,19.96,19.93,19.93,7200.0,19.95,19.96,19.93,19.93,7200.0
2014-02-28 13:55:00,19.94,19.95,19.93,19.94,2900.0,19.94,19.95,19.93,19.94,2900.0
2014-02-28 14:00:00,19.93,19.94,19.89,19.89,18200.0,19.93,19.94,19.89,19.89,18200.0
2014-02-28 14:05:00,19.88,19.88,19.84,19.85,24000.0,19.88,19.88,19.84,19.85,24000.0
2014-02-28 14:10:00,19.84,19.85,19.82,19.82,10200.0,19.84,19.85,19.82,19.82,10200.0
2014-02-28 14:15:00,19.83,19.85,19.82,19.84,14800.0,19.83,19.85,19.82,19.84,14800.0
2014-02-28 14:20:00,19.85,19.85,19.82,19.82,5700.0,19.85,19.85,19.82,19.82,5700.0
2014-02-28 14:25:00,19.82,19.83,19.82,19.82,2900.0,19.82,19.83,19.82,19.82,2900.0
2014-02-28 14:30:00,19.83,19.84,19.82,19.84,6900.0,19.83,19.84,19.82,19.84,6900.0
2014-02-28 14:35:00,19.82,19.82,19.78,19.79,9200.0,19.82,19.82,19.78,19.79,9200.0
2014-02-28 14:40:00,19.79,19.81,19.75,19.75,12900.0,19.79,19.81,19.75,19.75,12900.0
2014-02-28 14:45:00,19.75,19.75,19.69,19.7,12100.0,19.75,19.75,19.69,19.7,12100.0
2014-02-28 14:50:00,19.7,19.76,19.67,19.76,26800.0,19.7,19.76,19.67,19.76,26800.0
2014-02-28 14:55:00,19.76,19.77,19.73,19.76,33000.0,19.76,19.77,19.73,19.76,33000.0
2014-02-28 15:00:00,19.76,19.76,19.71,19.74,56300.0,19.76,19.76,19.71,19.74,56300.0
2014-02-28 15:05:00,19.74,19.75,19.65,19.65,39900.0,19.74,19.75,19.65,19.65,39900.0
2014-02-28 15:10:00,19.65,19.66,19.62,19.64,41000.0,19.65,19.66,19.62,19.64,41000.0
2014-02-28 15:15:00,19.65,19.65,19.59,19.62,80000.0,19.65,19.65,19.59,19.62,80000.0
2014-02-28 15:20:00,19.62,19.62,19.61,19.62,25500.0,19.62,19.62,19.61,19.62,25500.0
2014-02-28 15:25:00,19.62,19.62,19.58,19.58,40800.0,19.62,19.62,19.58,19.58,40800.0
2014-02-28 15:30:00,19.59,19.66,19.58,19.65,65700.0,19.59,19.66,19.58,19.65,65700.0
2014-02-28 15:35:00,19.65,19.65,19.63,19.64,25100.0,19.65,19.65,19.63,19.64,25100.0
2014-02-28 15:40:00,19.64,19.68,19.63,19.68,69200.0,19.64,19.68,19.63,19.68,69200.0
2014-02-28 15:45:00,19.68,19.68,19.64,19.65,68900.0,19.68,19.68,19.64,19.65,68900.0
2014-02-28 15:50:00,19.66,19.75,19.66,19.75,202200.0,19.66,19.75,19.66,19.75,202200.0
2014-02-28 15:55:00,19.75,19.78,19.75,19.77,348600.0,19.75,19.78,19.75,19.77,348600.0
2014-03-03 09:30:00,19.55,19.55,19.38,19.55,58800.0,19.55,19.55,19.38,19.55,58800.0
2014-03-03 09:35:00,19.57,19.65,19.51,19.61,23300.0,19.57,19.65,19.51,19.61,23300.0
2014-03-03 09:40:00,19.63,19.73,19.63,19.72,17000.0,19.63,19.73,19.63,19.72,17000.0
2014-03-03 09:45:00,19.74,19.77,19.71,19.73,8500.0,19.74,19.77,19.71,19.73,8500.0
2014-03-03 09:50:00,19.73,19.73,19.69,19.7,10600.0,19.73,19.73,19.69,19.7,10600.0
2014-03-03 09:55:00,19.71,19.77,19.69,19.77,22300.0,19.71,19.77,19.69,19.77,22300.0
2014-03-03 10:00:00,19.77,19.82,19.73,19.77,18100.0,19.77,19.82,19.73,19.77,18100.0
2014-03-03 10:05:00,19.77,19.78,19.68,19.74,19200.0,19.77,19.78,19.68,19.74,19200.0
2014-03-03 10:10:00,19.73,19.76,19.71,19.71,14600.0,19.73,19.76,19.71,19.71,14600.0
2014-03-03 10:15:00,19.71,19.75,19.66,19.72,65300.0,19.71,19.75,19.66,19.72,65300.0
2014-03-03 10:20:00,19.72,19.73,19.7,19.71,24200.0,19.72,19.73,19.7,19.71,24200.0
2014-03-03 10:25:00,19.71,19.85,19.71,19.85,10700.0,19.71,19.85,19.71,19.85,10700.0
2014-03-03 10:30:00,19.86,19.89,19.85,19.86,34300.0,19.86,19.89,19.85,19.86,34300.0
2014-03-03 10:35:00,19.86,19.87,19.83,19.86,21400.0,19.86,19.87,19.83,19.86,21400.0
2014-03-03 10:40:00,19.86,19.87,19.84,19.85,12900.0,19.86,19.87,19.84,19.85,12900.0
2014-03-03 10:45:00,19.85,19.86,19.81,19.82,21000.0,19.85,19.86,19.81,19.82,21000.0
2014-03-03 10:50:00,19.81,19.84,19.79,19.8,29600.0,19.81,19.84,19.79,19.8,29600.0
2014-03-03 10:55:00,19.79,19.87,19.79,19.87,8700.0,19.79,19.87,19.79,19.87,8700.0
2014-03-03 11:00:00,19.88,19.88,19.83,19.83,12400.0,19.88,19.88,19.83,19.83,12400.0
2014-03-03 11:05:00,19.83,19.83,19.72,19.74,58700.0,19.83,19.83,19.72,19.74,58700.0
2014-03-03 11:10:00,19.73,19.77,19.71,19.77,26900.0,19.73,19.77,19.71,19.77,26900.0
2014-03-03 11:15:00,19.76,19.84,19.76,19.83,26200.0,19.76,19.84,19.76,19.83,26200.0
2014-03-03 11:20:00,19.84,19.88,19.83,19.88,12900.0,19.84,19.88,19.83,19.88,12900.0
2014-03-03 11:25:00,19.87,19.88,19.84,19.86,13100.0,19.87,19.88,19.84,19.86,13100.0
2014-03-03 11:30:00,19.85,19.86,19.82,19.85,15800.0,19.85,19.86,19.82,19.85,15800.0
2014-03-03 11:35:00,19.86,19.86,19.82,19.83,8800.0,19.86,19.86,19.82,19.83,8800.0
2014-03-03 11:40:00,19.83,19.85,19.81,19.82,9200.0,19.83,19.85,19.81,19.82,9200.0
2014-03-03 11:45:00,19.81,19.81,19.77,19.81,10200.0,19.81,19.81,19.77,19.81,10200.0
2014-03-03 11:50:00,19.81,19.82,19.79,19.82,9700.0,19.81,19.82,19.79,19.82,9700.0
2014-03-03 11:55:00,19.82,19.82,19.77,19.77,15700.0,19.82,19.82,19.77,19.77,15700.0
2014-03-03 12:00:00,19.76,19.78,19.73,19.75,14000.0,19.76,19.78,19.73,19.75,14000.0
2014-03-03 12:05:00,19.76,19.77,19.73,19.75,9800.0,19.76,19.77,19.73,19.75,9800.0
2014-03-03 12:10:00,19.74,19.78,19.73,19.76,12200.0,19.74,19.78,19.73,19.76,12200.0
2014-03-03 12:15:00,19.76,19.76,19.72,19.74,9000.0,19.76,19.76,19.72,19.74,9000.0
2014-03-03 12:20:00,19.73,19.77,19.73,19.77,4000.0,19.73,19.77,19.73,19.77,4000.0
2014-03-03 12:25:00,19.78,19.8,19.77,19.77,10200.0,19.78,19.8,19.77,19.77,10200.0
2014-03-03 12:30:00,19.77,19.77,19.75,19.77,4900.0,19.77,19.77,19.75,19.77,4900.0
2014-03-03 12:35:00,19.78,19.83,19.78,19.83,5900.0,19.78,19.83,19.78,19.83,5900.0
2014-03-03 12:40:00,19.83,19.83,19.8,19.81,8700.0,19.83,19.83,19.8,19.81,8700.0
2014-03-03 12:45:00,19.81,19.83,19.8,19.82,3900.0,19.81,19.83,19.8,19.82,3900.0
2014-03-03 12:50:00,19.82,19.84,19.82,19.84,3100.0,19.82,19.84,19.82,19.84,3100.0
2014-03-03 12:55:00,19.83,19.84,19.8,19.8,16700.0,19.83,19.84,19.8,19.8,16700.0
2014-03-03 13:00:00,19.8,19.84,19.8,19.82,16200.0,19.8,19.84,19.8,19.82,16200.0
2014-03-03 13:05:00,19.82,19.83,19.81,19.82,8100.0,19.82,19.83,19.81,19.82,8100.0
2014-03-03 13:10:00,19.82,19.84,19.82,19.84,13700.0,19.82,19.84,19.82,19.84,13700.0
2014-03-03 13:15:00,19.84,19.84,19.83,19.83,8800.0,19.84,19.84,19.83,19.83,8800.0
2014-03-03 13:20:00,19.82,19.84,19.82,19.84,11900.0,19.82,19.84,19.82,19.84,11900.0
2014-03-03 13:25:00,19.84,19.85,19.83,19.85,7100.0,19.84,19.85,19.83,19.85,7100.0
2014-03-03 13:30:00,19.84,19.84,19.81,19.83,13100.0,19.84,19.84,19.81,19.83,13100.0
2014-03-03 13:35:00,19.82,19.84,19.82,19.84,8000.0,19.82,19.84,19.82,19.84,8000.0
2014-03-03 13:40:00,19.83,19.84,19.82,19.84,10700.0,19.83,19.84,19.82,19.84,10700.0
2014-03-03 13:45:00,19.83,19.84,19.82,19.82,6300.0,19.83,19.84,19.82,19.82,6300.0
2014-03-03 13:50:00,19.83,19.85,19.83,19.84,14500.0,19.83,19.85,19.83,19.84,14500.0
2014-03-03 13:55:00,19.85,19.9,19.85,19.88,14100.0,19.85,19.9,19.85,19.88,14100.0
2014-03-03 14:00:00,19.89,19.9,19.87,19.89,7600.0,19.89,19.9,19.87,19.89,7600.0
2014-03-03 14:05:00,19.88,19.92,19.88,19.92,7900.0,19.88,19.92,19.88,19.92,7900.0
2014-03-03 14:10:00,19.92,19.93,19.89,19.93,14900.0,19.92,19.93,19.89,19.93,14900.0
2014-03-03 14:15:00,19.94,19.94,19.91,19.91,7200.0,19.94,19.94,19.91,19.91,7200.0
2014-03-03 14:20:00,19.91,19.93,19.9,19.93,3200.0,19.91,19.93,19.9,19.93,3200.0
2014-03-03 14:25:00,19.93,19.93,19.9,19.9,9800.0,19.93,19.93,19.9,19.9,9800.0
2014-03-03 14:30:00,19.91,19.91,19.88,19.91,12200.0,19.91,19.91,19.88,19.91,12200.0
2014-03-03 14:35:00,19.91,19.92,19.89,19.91,11500.0,19.91,19.92,19.89,19.91,11500.0
2014-03-03 14:40:00,19.91,19.94,19.89,19.94,6500.0,19.91,19.94,19.89,19.94,6500.0
2014-03-03 14:45:00,19.94,19.97,19.94,19.97,15500.0,19.94,19.97,19.94,19.97,15500.0
2014-03-03 14:50:00,19.98,19.99,19.98,19.99,5000.0,19.98,19.99,19.98,19.99,5000.0
2014-03-03 14:55:00,19.99,19.99,19.94,19.95,8700.0,19.99,19.99,19.94,19.95,8700.0
2014-03-03 15:00:00,19.94,19.97,19.94,19.96,11200.0,19.94,19.97,19.94,19.96,11200.0
2014-03-03 15:05:00,19.95,19.95,19.93,19.95,8400.0,19.95,19.95,19.93,19.95,8400.0
2014-03-03 15:10:00,19.94,19.95,19.91,19.91,30200.0,19.94,19.95,19.91,19.91,30200.0
2014-03-03 15:15:00,19.91,19.93,19.91,19.93,8300.0,19.91,19.93,19.91,19.93,8300.0
2014-03-03 15:20:00,19.93,19.93,19.9,19.92,12800.0,19.93,19.93,19.9,19.92,12800.0
2014-03-03 15:25:00,19.92,19.93,19.88,19.9,21400.0,19.92,19.93,19.88,19.9,21400.0
2014-03-03 15:30:00,19.9,19.91,19.88,19.9,10200.0,19.9,19.91,19.88,19.9,10200.0
2014-03-03 15:35:00,19.9,19.94,19.89,19.94,17400.0,19.9,19.94,19.89,19.94,17400.0
2014-03-03 15:40:00,19.94,19.96,19.92,19.96,27800.0,19.94,19.96,19.92,19.96,27800.0
2014-03-03 15:45:00,19.96,19.96,19.93,19.94,19000.0,19.96,19.96,19.93,19.94,19000.0
2014-03-03 15:50:00,19.94,19.99,19.94,19.98,138200.0,19.94,19.99,19.94,19.98,138200.0
2014-03-03 15:55:00,19.97,19.99,19.96,19.99,176100.0,19.97,19.99,19.96,19.99,176100.0
2014-03-04 09:30:00,20.2,20.35,20.09,20.28,43200.0,20.2,20.35,20.09,20.28,43200.0
2014-03-04 09:35:00,20.29,20.34,20.29,20.29,46700.0,20.29,20.34,20.29,20.29,46700.0
2014-03-04 09:40:00,20.3,20.31,20.26,20.28,24000.0,20.3,20.31,20.26,20.28,24000.0
2014-03-04 09:45:00,20.29,20.32,20.28,20.3,149000.0,20.29,20.32,20.28,20.3,149000.0
2014-03-04 09:50:00,20.3,20.33,20.28,20.32,43400.0,20.3,20.33,20.28,20.32,43400.0
2014-03-04 09:55:00,20.34,20.39,20.34,20.39,30700.0,20.34,20.39,20.34,20.39,30700.0
2014-03-04 10:00:00,20.39,20.44,20.38,20.38,17400.0,20.39,20.44,20.38,20.38,17400.0
2014-03-04 10:05:00,20.37,20.44,20.37,20.42,21100.0,20.37,20.44,20.37,20.42,21100.0
2014-03-04 10:10:00,20.43,20.44,20.41,20.43,25200.0,20.43,20.44,20.41,20.43,25200.0
2014-03-04 10:15:00,20.44,20.48,20.43,20.46,35000.0,20.44,20.48,20.43,20.46,35000.0
2014-03-04 10:20:00,20.46,20.49,20.41,20.41,35200.0,20.46,20.49,20.41,20.41,35200.0
2014-03-04 10:25:00,20.4,20.43,20.39,20.43,25100.0,20.4,20.43,20.39,20.43,25100.0
2014-03-04 10:30:00,20.44,20.44,20.4,20.4,20100.0,20.44,20.44,20.4,20.4,20100.0
2014-03-04 10:35:00,20.4,20.45,20.38,20.45,24300.0,20.4,20.45,20.38,20.45,24300.0
2014-03-04 10:40:00,20.45,20.45,20.44,20.45,6100.0,20.45,20.45,20.44,20.45,6100.0
2014-03-04 10:45:00,20.45,20.46,20.42,20.42,23000.0,20.45,20.46,20.42,20.42,23000.0
2014-03-04 10:50:00,20.42,20.44,20.41,20.44,16300.0,20.42,20.44,20.41,20.44,16300.0
2014-03-04 10:55:00,20.44,20.49,20.43,20.48,27800.0,20.44,20.49,20.43,20.48,27800.0
2014-03-04 11:00:00,20.48,20.49,20.45,20.48,27100.0,20.48,20.49,20.45,20.48,27100.0
2014-03-04 11:05:00,20.48,20.49,20.48,20.48,10800.0,20.48,20.49,20.48,20.48,10800.0
2014-03-04 11:10:00,20.48,20.49,20.43,20.44,18800.0,20.48,20.49,20.43,20.44,18800.0
2014-03-04 11:15:00,20.45,20.47,20.41,20.41,33200.0,20.45,20.47,20.41,20.41,33200.0
2014-03-04 11:20:00,20.42,20.44,20.41,20.44,14000.0,20.42,20.44,20.41,20.44,14000.0
2014-03-04 11:25:00,20.44,20.48,20.44,20.46,23600.0,20.44,20.48,20.44,20.46,23600.0
2014-03-04 11:30:00,20.46,20.46,20.44,20.44,23200.0,20.46,20.46,20.44,20.44,23200.0
2014-03-04 11:35:00,20.45,20.45,20.4,20.41,14500.0,20.45,20.45,20.4,20.41,14500.0
2014-03-04 11:40:00,20.41,20.45,20.41,20.45,27200.0,20.41,20.45,20.41,20.45,27200.0
2014-03-04 11:45:00,20.45,20.45,20.42,20.44,14700.0,20.45,20.45,20.42,20.44,14700.0
2014-03-04 11:50:00,20.44,20.47,20.44,20.46,17000.0,20.44,20.47,20.44,20.46,17000.0
2014-03-04 11:55:00,20.46,20.47,20.45,20.47,13700.0,20.46,20.47,20.45,20.47,13700.0
2014-03-04 12:00:00,20.47,20.5,20.47,20.5,46200.0,20.47,20.5,20.47,20.5,46200.0
2014-03-04 12:05:00,20.5,20.53,20.49,20.52,43700.0,20.5,20.53,20.49,20.52,43700.0
2014-03-04 12:10:00,20.53,20.53,20.44,20.44,99700.0,20.53,20.53,20.44,20.44,99700.0
2014-03-04 12:15:00,20.43,20.44,20.43,20.44,13000.0,20.43,20.44,20.43,20.44,13000.0
2014-03-04 12:20:00,20.44,20.44,20.39,20.42,40900.0,20.44,20.44,20.39,20.42,40900.0
2014-03-04 12:25:00,20.42,20.43,20.42,20.42,10900.0,20.42,20.43,20.42,20.42,10900.0
2014-03-04 12:30:00,20.42,20.42,20.36,20.4,23300.0,20.42,20.42,20.36,20.4,23300.0
2014-03-04 12:35:00,20.4,20.4,20.37,20.38,17200.0,20.4,20.4,20.37,20.38,17200.0
2014-03-04 12:40:00,20.38,20.39,20.37,20.37,17300.0,20.38,20.39,20.37,20.37,17300.0
2014-03-04 12:45:00,20.38,20.42,20.38,20.39,21700.0,20.38,20.42,20.38,20.39,21700.0
2014-03-04 12:50:00,20.39,20.41,20.39,20.41,13500.0,20.39,20.41,20.39,20.41,13500.0
2014-03-04 12:55:00,20.41,20.41,20.4,20.4,18200.0,20.41,20.41,20.4,20.4,18200.0
2014-03-04 13:00:00,20.41,20.41,20.35,20.36,76800.0,20.41,20.41,20.35,20.36,76800.0
2014-03-04 13:05:00,20.36,20.41,20.35,20.41,20000.0,20.36,20.41,20.35,20.41,20000.0
2014-03-04 13:10:00,20.41,20.41,20.39,20.4,10400.0,20.41,20.41,20.39,20.4,10400.0
2014-03-04 13:15:00,20.4,20.41,20.4,20.4,13300.0,20.4,20.41,20.4,20.4,13300.0
2014-03-04 13:20:00,20.4,20.41,20.39,20.4,24000.0,20.4,20.41,20.39,20.4,24000.0
2014-03-04 13:25:00,20.4,20.41,20.38,20.4,21100.0,20.4,20.41,20.38,20.4,21100.0
2014-03-04 13:30:00,20.4,20.4,20.39,20.4,17800.0,20.4,20.4,20.39,20.4,17800.0
2014-03-04 13:35:00,20.4,20.41,20.39,20.4,24900.0,20.4,20.41,20.39,20.4,24900.0
2014-03-04 13:40:00,20.41,20.41,20.38,20.38,29500.0,20.41,20.41,20.38,20.38,29500.0
2014-03-04 13:45:00,20.38,20.41,20.37,20.37,21900.0,20.38,20.41,20.37,20.37,21900.0
2014-03-04 13:50:00,20.37,20.4,20.37,20.38,12600.0,20.37,20.4,20.37,20.38,12600.0
2014-03-04 13:55:00,20.38,20.4,20.38,20.4,9800.0,20.38,20.4,20.38,20.4,9800.0
2014-03-04 14:00:00,20.4,20.4,20.39,20.39,13800.0,20.4,20.4,20.39,20.39,13800.0
2014-03-04 14:05:00,20.39,20.41,20.39,20.39,28800.0,20.39,20.41,20.39,20.39,28800.0
2014-03-04 14:10:00,20.39,20.41,20.39,20.41,11700.0,20.39,20.41,20.39,20.41,11700.0
2014-03-04 14:15:00,20.41,20.41,20.4,20.41,6600.0,20.41,20.41,20.4,20.41,6600.0
2014-03-04 14:20:00,20.41,20.42,20.41,20.42,27900.0,20.41,20.42,20.41,20.42,27900.0
2014-03-04 14:25:00,20.42,20.42,20.41,20.42,5600.0,20.42,20.42,20.41,20.42,5600.0
2014-03-04 14:30:00,20.42,20.42,20.41,20.42,14600.0,20.42,20.42,20.41,20.42,14600.0
2014-03-04 14:35:00,20.42,20.42,20.41,20.42,26800.0,20.42,20.42,20.41,20.42,26800.0
2014-03-04 14:40:00,20.41,20.42,20.41,20.41,9400.0,20.41,20.42,20.41,20.41,9400.0
2014-03-04 14:45:00,20.42,20.42,20.41,20.41,17200.0,20.42,20.42,20.41,20.41,17200.0
2014-03-04 14:50:00,20.42,20.45,20.41,20.44,19500.0,20.42,20.45,20.41,20.44,19500.0
2014-03-04 14:55:00,20.44,20.45,20.44,20.44,17600.0,20.44,20.45,20.44,20.44,17600.0
2014-03-04 15:00:00,20.45,20.45,20.44,20.45,26600.0,20.45,20.45,20.44,20.45,26600.0
2014-03-04 15:05:00,20.45,20.45,20.44,20.45,10900.0,20.45,20.45,20.44,20.45,10900.0
2014-03-04 15:10:00,20.45,20.45,20.44,20.45,16200.0,20.45,20.45,20.44,20.45,16200.0
2014-03-04 15:15:00,20.44,20.49,20.44,20.49,111300.0,20.44,20.49,20.44,20.49,111300.0
2014-03-04 15:20:00,20.49,20.52,20.47,20.48,82400.0,20.49,20.52,20.47,20.48,82400.0
2014-03-04 15:25:00,20.48,20.51,20.48,20.5,44400.0,20.48,20.51,20.48,20.5,44400.0
2014-03-04 15:30:00,20.49,20.49,20.46,20.46,30900.0,20.49,20.49,20.46,20.46,30900.0
2014-03-04 15:35:00,20.46,20.47,20.45,20.45,37000.0,20.46,20.47,20.45,20.45,37000.0
2014-03-04 15:40:00,20.45,20.46,20.43,20.43,34800.0,20.45,20.46,20.43,20.43,34800.0
2014-03-04 15:45:00,20.44,20.44,20.4,20.41,54400.0,20.44,20.44,20.4,20.41,54400.0
2014-03-04 15:50:00,20.42,20.48,20.41,20.45,203000.0,20.42,20.48,20.41,20.45,203000.0
2014-03-04 15:55:00,20.44,20.45,20.39,20.43,168000.0,20.44,20.45,20.39,20.43,168000.0
2014-03-05 09:30:00,20.31,20.45,20.31,20.38,34600.0,20.31,20.45,20.31,20.38,34600.0
2014-03-05 09:35:00,20.39,20.45,20.38,20.42,18700.0,20.39,20.45,20.38,20.42,18700.0
2014-03-05 09:40:00,20.43,20.5,20.4,20.49,16400.0,20.43,20.5,20.4,20.49,16400.0
2014-03-05 09:45:00,20.49,20.54,20.47,20.52,57600.0,20.49,20.54,20.47,20.52,57600.0
2014-03-05 09:50:00,20.52,20.52,20.45,20.45,10200.0,20.52,20.52,20.45,20.45,10200.0
2014-03-05 09:55:00,20.45,20.48,20.45,20.47,4900.0,20.45,20.48,20.45,20.47,4900.0
2014-03-05 10:00:00,20.47,20.5,20.47,20.5,5100.0,20.47,20.5,20.47,20.5,5100.0
2014-03-05 10:05:00,20.5,20.56,20.5,20.53,61800.0,20.5,20.56,20.5,20.53,61800.0
2014-03-05 10:10:00,20.53,20.55,20.49,20.49,9100.0,20.53,20.55,20.49,20.49,9100.0
2014-03-05 10:15:00,20.5,20.5,20.47,20.48,16000.0,20.5,20.5,20.47,20.48,16000.0
2014-03-05 10:20:00,20.47,20.5,20.47,20.5,17500.0,20.47,20.5,20.47,20.5,17500.0
2014-03-05 10:25:00,20.51,20.54,20.48,20.52,23900.0,20.51,20.54,20.48,20.52,23900.0
2014-03-05 10:30:00,20.52,20.58,20.52,20.58,6400.0,20.52,20.58,20.52,20.58,6400.0
2014-03-05 10:35:00,20.58,20.63,20.57,20.63,22200.0,20.58,20.63,20.57,20.63,22200.0
2014-03-05 10:40:00,20.63,20.64,20.61,20.62,18800.0,20.63,20.64,20.61,20.62,18800.0
2014-03-05 10:45:00,20.62,20.62,20.47,20.47,22400.0,20.62,20.62,20.47,20.47,22400.0
2014-03-05 10:50:00,20.47,20.48,20.46,20.47,16500.0,20.47,20.48,20.46,20.47,16500.0
2014-03-05 10:55:00,20.47,20.48,20.45,20.46,11200.0,20.47,20.48,20.45,20.46,11200.0
2014-03-05 11:00:00,20.47,20.49,20.44,20.44,6900.0,20.47,20.49,20.44,20.44,6900.0
2014-03-05 11:05:00,20.45,20.52,20.45,20.52,11200.0,20.45,20.52,20.45,20.52,11200.0
2014-03-05 11:10:00,20.52,20.53,20.49,20.5,19500.0,20.52,20.53,20.49,20.5,19500.0
2014-03-05 11:15:00,20.5,20.53,20.5,20.53,6600.0,20.5,20.53,20.5,20.53,6600.0
2014-03-05 11:20:00,20.53,20.56,20.53,20.56,19700.0,20.53,20.56,20.53,20.56,19700.0
2014-03-05 11:25:00,20.56,20.58,20.55,20.58,20300.0,20.56,20.58,20.55,20.58,20300.0
2014-03-05 11:30:00,20.57,20.59,20.56,20.59,60500.0,20.57,20.59,20.56,20.59,60500.0
2014-03-05 11:35:00,20.58,20.65,20.58,20.64,28800.0,20.58,20.65,20.58,20.64,28800.0
2014-03-05 11:40:00,20.65,20.65,20.61,20.65,21100.0,20.65,20.65,20.61,20.65,21100.0
2014-03-05 11:45:00,20.65,20.7,20.65,20.68,21600.0,20.65,20.7,20.65,20.68,21600.0
2014-03-05 11:50:00,20.67,20.71,20.67,20.69,68400.0,20.67,20.71,20.67,20.69,68400.0
2014-03-05 11:55:00,20.69,20.72,20.69,20.71,18300.0,20.69,20.72,20.69,20.71,18300.0
2014-03-05 12:00:00,20.71,20.71,20.69,20.71,13100.0,20.71,20.71,20.69,20.71,13100.0
2014-03-05 12:05:00,20.71,20.72,20.62,20.65,81800.0,20.71,20.72,20.62,20.65,81800.0
2014-03-05 12:10:00,20.64,20.69,20.64,20.69,8100.0,20.64,20.69,20.64,20.69,8100.0
2014-03-05 12:15:00,20.69,20.71,20.68,20.71,6400.0,20.69,20.71,20.68,20.71,6400.0
2014-03-05 12:20:00,20.71,20.72,20.69,20.7,8700.0,20.71,20.72,20.69,20.7,8700.0
2014-03-05 12:25:00,20.7,20.71,20.67,20.71,14700.0,20.7,20.71,20.67,20.71,14700.0
2014-03-05 12:30:00,20.71,20.72,20.7,20.71,6000.0,20.71,20.72,20.7,20.71,6000.0
2014-03-05 12:35:00,20.71,20.73,20.69,20.73,21700.0,20.71,20.73,20.69,20.73,21700.0
2014-03-05 12:40:00,20.73,20.73,20.7,20.7,21500.0,20.73,20.73,20.7,20.7,21500.0
2014-03-05 12:45:00,20.7,20.71,20.68,20.7,7300.0,20.7,20.71,20.68,20.7,7300.0
2014-03-05 12:50:00,20.7,20.7,20.68,20.69,5000.0,20.7,20.7,20.68,20.69,5000.0
2014-03-05 12:55:00,20.69,20.71,20.69,20.71,12100.0,20.69,20.71,20.69,20.71,12100.0
2014-03-05 13:00:00,20.71,20.72,20.7,20.71,35900.0,20.71,20.72,20.7,20.71,35900.0
2014-03-05 13:05:00,20.7,20.71,20.7,20.71,11500.0,20.7,20.71,20.7,20.71,11500.0
2014-03-05 13:10:00,20.71,20.73,20.7,20.73,18900.0,20.71,20.73,20.7,20.73,18900.0
2014-03-05 13:15:00,20.74,20.77,20.73,20.75,43100.0,20.74,20.77,20.73,20.75,43100.0
2014-03-05 13:20:00,20.75,20.76,20.71,20.72,21500.0,20.75,20.76,20.71,20.72,21500.0
2014-03-05 13:25:00,20.72,20.75,20.72,20.73,14000.0,20.72,20.75,20.72,20.73,14000.0
2014-03-05 13:30:00,20.72,20.73,20.69,20.69,20400.0,20.72,20.73,20.69,20.69,20400.0
2014-03-05 13:35:00,20.69,20.71,20.69,20.71,16400.0,20.69,20.71,20.69,20.71,16400.0
2014-03-05 13:40:00,20.71,20.72,20.7,20.7,16400.0,20.71,20.72,20.7,20.7,16400.0
2014-03-05 13:45:00,20.7,20.73,20.7,20.71,19200.0,20.7,20.73,20.7,20.71,19200.0
2014-03-05 13:50:00,20.7,20.7,20.67,20.68,13200.0,20.7,20.7,20.67,20.68,13200.0
2014-03-05 13:55:00,20.68,20.69,20.67,20.68,10400.0,20.68,20.69,20.67,20.68,10400.0
2014-03-05 14:00:00,20.68,20.79,20.68,20.77,29800.0,20.68,20.79,20.68,20.77,29800.0
2014-03-05 14:05:00,20.77,20.78,20.74,20.77,13600.0,20.77,20.78,20.74,20.77,13600.0
2014-03-05 14:10:00,20.76,20.76,20.74,20.74,11300.0,20.76,20.76,20.74,20.74,11300.0
2014-03-05 14:15:00,20.74,20.75,20.67,20.7,85400.0,20.74,20.75,20.67,20.7,85400.0
2014-03-05 14:20:00,20.7,20.72,20.69,20.7,18500.0,20.7,20.72,20.69,20.7,18500.0
2014-03-05 14:25:00,20.69,20.7,20.69,20.7,9800.0,20.69,20.7,20.69,20.7,9800.0
2014-03-05 14:30:00,20.7,20.7,20.69,20.69,11900.0,20.7,20.7,20.69,20.69,11900.0
2014-03-05 14:35:00,20.7,20.72,20.69,20.71,21500.0,20.7,20.72,20.69,20.71,21500.0
2014-03-05 14:40:00,20.72,20.73,20.71,20.73,13000.0,20.72,20.73,20.71,20.73,13000.0
2014-03-05 14:45:00,20.72,20.73,20.68,20.73,24900.0,20.72,20.73,20.68,20.73,24900.0
2014-03-05 14:50:00,20.72,20.75,20.7,20.71,23500.0,20.72,20.75,20.7,20.71,23500.0
2014-03-05 14:55:00,20.7,20.74,20.7,20.74,12900.0,20.7,20.74,20.7,20.74,12900.0
2014-03-05 15:00:00,20.74,20.74,20.71,20.71,13500.0,20.74,20.74,20.71,20.71,13500.0
2014-03-05 15:05:00,20.71,20.73,20.71,20.72,12500.0,20.71,20.73,20.71,20.72,12500.0
2014-03-05 15:10:00,20.71,20.75,20.71,20.73,13200.0,20.71,20.75,20.71,20.73,13200.0
2014-03-05 15:15:00,20.73,20.75,20.73,20.75,14300.0,20.73,20.75,20.73,20.75,14300.0
2014-03-05 15:20:00,20.74,20.76,20.72,20.74,42300.0,20.74,20.76,20.72,20.74,42300.0
2014-03-05 15:25:00,20.75,20.76,20.73,20.76,39200.0,20.75,20.76,20.73,20.76,39200.0
2014-03-05 15:30:00,20.76,20.76,20.73,20.75,89200.0,20.76,20.76,20.73,20.75,89200.0
2014-03-05 15:35:00,20.75,20.76,20.73,20.73,29500.0,20.75,20.76,20.73,20.73,29500.0
2014-03-05 15:40:00,20.74,20.74,20.73,20.73,23700.0,20.74,20.74,20.73,20.73,23700.0
2014-03-05 15:45:00,20.74,20.76,20.73,20.74,45300.0,20.74,20.76,20.73,20.74,45300.0
2014-03-05 15:50:00,20.75,20.79,20.75,20.77,141900.0,20.75,20.79,20.75,20.77,141900.0
2014-03-05 15:55:00,20.77,20.8,20.77,20.8,127400.0,20.77,20.8,20.77,20.8,127400.0
2014-03-06 09:30:00,20.82,20.87,20.76,20.79,31400.0,20.82,20.87,20.76,20.79,31400.0
2014-03-06 09:35:00,20.79,20.9,20.79,20.86,14000.0,20.79,20.9,20.79,20.86,14000.0
2014-03-06 09:40:00,20.88,20.89,20.84,20.88,11900.0,20.88,20.89,20.84,20.88,11900.0
2014-03-06 09:45:00,20.87,20.87,20.77,20.83,36900.0,20.87,20.87,20.77,20.83,36900.0
2014-03-06 09:50:00,20.83,20.92,20.82,20.91,58300.0,20.83,20.92,20.82,20.91,58300.0
2014-03-06 09:55:00,20.92,20.93,20.9,20.9,9700.0,20.92,20.93,20.9,20.9,9700.0
2014-03-06 10:00:00,20.9,20.93,20.85,20.93,12800.0,20.9,20.93,20.85,20.93,12800.0
2014-03-06 10:05:00,20.93,20.94,20.89,20.92,41600.0,20.93,20.94,20.89,20.92,41600.0
2014-03-06 10:10:00,20.92,20.95,20.9,20.92,23000.0,20.92,20.95,20.9,20.92,23000.0
2014-03-06 10:15:00,20.93,20.94,20.88,20.89,6900.0,20.93,20.94,20.88,20.89,6900.0
2014-03-06 10:20:00,20.89,20.9,20.87,20.89,13300.0,20.89,20.9,20.87,20.89,13300.0
2014-03-06 10:25:00,20.89,20.9,20.87,20.9,3200.0,20.89,20.9,20.87,20.9,3200.0
2014-03-06 10:30:00,20.9,20.91,20.86,20.88,9500.0,20.9,20.91,20.86,20.88,9500.0
2014-03-06 10:35:00,20.88,20.88,20.84,20.87,4900.0,20.88,20.88,20.84,20.87,4900.0
2014-03-06 10:40:00,20.87,20.87,20.85,20.86,6100.0,20.87,20.87,20.85,20.86,6100.0
2014-03-06 10:45:00,20.87,20.89,20.87,20.88,6100.0,20.87,20.89,20.87,20.88,6100.0
2014-03-06 10:50:00,20.88,20.91,20.88,20.9,13300.0,20.88,20.91,20.88,20.9,13300.0
2014-03-06 10:55:00,20.89,20.9,20.88,20.89,19500.0,20.89,20.9,20.88,20.89,19500.0
2014-03-06 11:00:00,20.9,20.91,20.88,20.88,18200.0,20.9,20.91,20.88,20.88,18200.0
2014-03-06 11:05:00,20.88,20.89,20.85,20.87,24400.0,20.88,20.89,20.85,20.87,24400.0
2014-03-06 11:10:00,20.87,20.9,20.86,20.89,20300.0,20.87,20.9,20.86,20.89,20300.0
2014-03-06 11:15:00,20.89,20.91,20.88,20.89,14100.0,20.89,20.91,20.88,20.89,14100.0
2014-03-06 11:20:00,20.88,20.9,20.88,20.89,11400.0,20.88,20.9,20.88,20.89,11400.0
2014-03-06 11:25:00,20.9,20.9,20.89,20.89,5000.0,20.9,20.9,20.89,20.89,5000.0
2014-03-06 11:30:00,20.9,20.92,20.89,20.9,45400.0,20.9,20.92,20.89,20.9,45400.0
2014-03-06 11:35:00,20.9,20.91,20.89,20.91,8800.0,20.9,20.91,20.89,20.91,8800.0
2014-03-06 11:40:00,20.91,20.93,20.9,20.93,51500.0,20.91,20.93,20.9,20.93,51500.0
2014-03-06 11:45:00,20.93,20.95,20.92,20.93,23200.0,20.93,20.95,20.92,20.93,23200.0
2014-03-06 11:50:00,20.92,20.93,20.92,20.93,7700.0,20.92,20.93,20.92,20.93,7700.0
2014-03-06 11:55:00,20.93,20.94,20.91,20.93,11800.0,20.93,20.94,20.91,20.93,11800.0
2014-03-06 12:00:00,20.92,20.94,20.92,20.94,7300.0,20.92,20.94,20.92,20.94,7300.0
2014-03-06 12:05:00,20.94,20.94,20.93,20.93,4600.0,20.94,20.94,20.93,20.93,4600.0
2014-03-06 12:10:00,20.94,20.94,20.91,20.93,12400.0,20.94,20.94,20.91,20.93,12400.0
2014-03-06 12:15:00,20.92,20.93,20.9,20.9,6300.0,20.92,20.93,20.9,20.9,6300.0
2014-03-06 12:20:00,20.91,20.94,20.91,20.93,7700.0,20.91,20.94,20.91,20.93,7700.0
2014-03-06 12:25:00,20.93,20.93,20.92,20.93,3800.0,20.93,20.93,20.92,20.93,3800.0
2014-03-06 12:30:00,20.93,20.95,20.93,20.95,11800.0,20.93,20.95,20.93,20.95,11800.0
2014-03-06 12:35:00,20.95,20.96,20.92,20.96,50400.0,20.95,20.96,20.92,20.96,50400.0
2014-03-06 12:40:00,20.96,20.99,20.96,20.99,22500.0,20.96,20.99,20.96,20.99,22500.0
2014-03-06 12:45:00,20.99,21.0,20.98,21.0,17600.0,20.99,21.0,20.98,21.0,17600.0
2014-03-06 12:50:00,21.0,21.03,20.99,21.03,31900.0,21.0,21.03,20.99,21.03,31900.0
2014-03-06 12:55:00,21.03,21.06,21.03,21.06,14100.0,21.03,21.06,21.03,21.06,14100.0
2014-03-06 13:00:00,21.05,21.06,21.02,21.03,41200.0,21.05,21.06,21.02,21.03,41200.0
2014-03-06 13:05:00,21.03,21.03,20.99,21.01,15200.0,21.03,21.03,20.99,21.01,15200.0
2014-03-06 13:10:00,21.01,21.01,20.97,20.97,12700.0,21.01,21.01,20.97,20.97,12700.0
2014-03-06 13:15:00,20.97,20.98,20.97,20.98,19000.0,20.97,20.98,20.97,20.98,19000.0
2014-03-06 13:20:00,20.98,20.98,20.93,20.93,15500.0,20.98,20.98,20.93,20.93,15500.0
2014-03-06 13:25:00,20.94,20.95,20.94,20.95,9400.0,20.94,20.95,20.94,20.95,9400.0
2014-03-06 13:30:00,20.95,20.96,20.92,20.92,14200.0,20.95,20.96,20.92,20.92,14200.0
2014-03-06 13:35:00,20.92,20.94,20.92,20.94,5300.0,20.92,20.94,20.92,20.94,5300.0
2014-03-06 13:40:00,20.94,20.95,20.93,20.95,6700.0,20.94,20.95,20.93,20.95,6700.0
2014-03-06 13:45:00,20.94,20.94,20.88,20.88,9700.0,20.94,20.94,20.88,20.88,9700.0
2014-03-06 13:50:00,20.88,20.89,20.84,20.84,27100.0,20.88,20.89,20.84,20.84,27100.0
2014-03-06 13:55:00,20.84,20.84,20.73,20.73,46900.0,20.84,20.84,20.73,20.73,46900.0
2014-03-06 14:00:00,20.72,20.75,20.72,20.72,61400.0,20.72,20.75,20.72,20.72,61400.0
2014-03-06 14:05:00,20.73,20.75,20.73,20.75,20400.0,20.73,20.75,20.73,20.75,20400.0
2014-03-06 14:10:00,20.75,20.75,20.74,20.75,16100.0,20.75,20.75,20.74,20.75,16100.0
2014-03-06 14:15:00,20.75,20.75,20.73,20.74,19800.0,20.75,20.75,20.73,20.74,19800.0
2014-03-06 14:20:00,20.75,20.75,20.74,20.74,8700.0,20.75,20.75,20.74,20.74,8700.0
2014-03-06 14:25:00,20.74,20.75,20.72,20.74,15900.0,20.74,20.75,20.72,20.74,15900.0
2014-03-06 14:30:00,20.75,20.75,20.73,20.74,7600.0,20.75,20.75,20.73,20.74,7600.0
2014-03-06 14:35:00,20.73,20.75,20.71,20.73,14100.0,20.73,20.75,20.71,20.73,14100.0
2014-03-06 14:40:00,20.74,20.75,20.74,20.75,16400.0,20.74,20.75,20.74,20.75,16400.0
2014-03-06 14:45:00,20.75,20.75,20.74,20.75,9800.0,20.75,20.75,20.74,20.75,9800.0
2014-03-06 14:50:00,20.75,20.75,20.73,20.74,9500.0,20.75,20.75,20.73,20.74,9500.0
2014-03-06 14:55:00,20.73,20.75,20.73,20.75,6200.0,20.73,20.75,20.73,20.75,6200.0
2014-03-06 15:00:00,20.75,20.76,20.73,20.73,19600.0,20.75,20.76,20.73,20.73,19600.0
2014-03-06 15:05:00,20.74,20.76,20.74,20.76,11200.0,20.74,20.76,20.74,20.76,11200.0
2014-03-06 15:10:00,20.75,20.76,20.75,20.75,7700.0,20.75,20.76,20.75,20.75,7700.0
2014-03-06 15:15:00,20.76,20.76,20.72,20.74,17700.0,20.76,20.76,20.72,20.74,17700.0
2014-03-06 15:20:00,20.74,20.75,20.73,20.73,12300.0,20.74,20.75,20.73,20.73,12300.0
2014-03-06 15:25:00,20.74,20.75,20.73,20.75,19900.0,20.74,20.75,20.73,20.75,19900.0
2014-03-06 15:30:00,20.75,20.76,20.74,20.76,12900.0,20.75,20.76,20.74,20.76,12900.0
2014-03-06 15:35:00,20.76,20.76,20.73,20.74,28300.0,20.76,20.76,20.73,20.74,28300.0
2014-03-06 15:40:00,20.74,20.76,20.73,20.74,24600.0,20.74,20.76,20.73,20.74,24600.0
2014-03-06 15:45:00,20.74,20.75,20.71,20.72,19200.0,20.74,20.75,20.71,20.72,19200.0
2014-03-06 15:50:00,20.73,20.77,20.73,20.73,66200.0,20.73,20.77,20.73,20.73,66200.0
2014-03-06 15:55:00,20.74,20.75,20.72,20.73,82900.0,20.74,20.75,20.72,20.73,82900.0
2014-03-07 09:30:00,20.78,20.93,20.64,20.64,24900.0,20.78,20.93,20.64,20.64,24900.0
2014-03-07 09:35:00,20.67,20.82,20.67,20.79,15400.0,20.67,20.82,20.67,20.79,15400.0
2014-03-07 09:40:00,20.78,20.8,20.72,20.72,6800.0,20.78,20.8,20.72,20.72,6800.0
2014-03-07 09:45:00,20.71,20.76,20.68,20.69,18100.0,20.71,20.76,20.68,20.69,18100.0
2014-03-07 09:50:00,20.67,20.68,20.62,20.68,48500.0,20.67,20.68,20.62,20.68,48500.0
2014-03-07 09:55:00,20.68,20.72,20.64,20.72,36900.0,20.68,20.72,20.64,20.72,36900.0
2014-03-07 10:00:00,20.72,20.72,20.68,20.71,15500.0,20.72,20.72,20.68,20.71,15500.0
2014-03-07 10:05:00,20.72,20.77,20.71,20.76,12100.0,20.72,20.77,20.71,20.76,12100.0
2014-03-07 10:10:00,20.75,20.8,20.75,20.78,21900.0,20.75,20.8,20.75,20.78,21900.0
2014-03-07 10:15:00,20.79,20.81,20.77,20.79,10500.0,20.79,20.81,20.77,20.79,10500.0
2014-03-07 10:20:00,20.81,20.89,20.81,20.89,37300.0,20.81,20.89,20.81,20.89,37300.0
2014-03-07 10:25:00,20.89,20.91,20.85,20.91,58100.0,20.89,20.91,20.85,20.91,58100.0
2014-03-07 10:30:00,20.92,20.99,20.92,20.97,47200.0,20.92,20.99,20.92,20.97,47200.0
2014-03-07 10:35:00,20.98,21.03,20.98,21.02,26600.0,20.98,21.03,20.98,21.02,26600.0
2014-03-07 10:40:00,21.02,21.05,21.01,21.03,22200.0,21.02,21.05,21.01,21.03,22200.0
2014-03-07 10:45:00,21.03,21.03,20.95,21.0,10700.0,21.03,21.03,20.95,21.0,10700.0
2014-03-07 10:50:00,21.0,21.02,20.98,20.99,42400.0,21.0,21.02,20.98,20.99,42400.0
2014-03-07 10:55:00,20.99,21.01,20.98,21.0,10600.0,20.99,21.01,20.98,21.0,10600.0
2014-03-07 11:00:00,21.0,21.0,20.95,20.95,17100.0,21.0,21.0,20.95,20.95,17100.0
2014-03-07 11:05:00,20.95,20.98,20.92,20.98,20800.0,20.95,20.98,20.92,20.98,20800.0
2014-03-07 11:10:00,20.98,21.0,20.96,21.0,11900.0,20.98,21.0,20.96,21.0,11900.0
2014-03-07 11:15:00,21.0,21.02,20.99,21.01,20900.0,21.0,21.02,20.99,21.01,20900.0
2014-03-07 11:20:00,21.01,21.04,21.0,21.04,21900.0,21.01,21.04,21.0,21.04,21900.0
2014-03-07 11:25:00,21.04,21.05,21.04,21.05,11000.0,21.04,21.05,21.04,21.05,11000.0
2014-03-07 11:30:00,21.05,21.05,21.01,21.02,10200.0,21.05,21.05,21.01,21.02,10200.0
2014-03-07 11:35:00,21.02,21.04,21.02,21.04,5400.0,21.02,21.04,21.02,21.04,5400.0
2014-03-07 11:40:00,21.03,21.06,21.03,21.05,17800.0,21.03,21.06,21.03,21.05,17800.0
2014-03-07 11:45:00,21.05,21.08,21.05,21.05,11700.0,21.05,21.08,21.05,21.05,11700.0
2014-03-07 11:50:00,21.05,21.07,21.04,21.07,7400.0,21.05,21.07,21.04,21.07,7400.0
2014-03-07 11:55:00,21.07,21.08,21.05,21.05,13200.0,21.07,21.08,21.05,21.05,13200.0
2014-03-07 12:00:00,21.05,21.06,21.03,21.05,38100.0,21.05,21.06,21.03,21.05,38100.0
2014-03-07 12:05:00,21.05,21.06,21.03,21.04,12000.0,21.05,21.06,21.03,21.04,12000.0
2014-03-07 12:10:00,21.04,21.04,21.03,21.04,2300.0,21.04,21.04,21.03,21.04,2300.0
2014-03-07 12:15:00,21.04,21.04,21.03,21.04,3800.0,21.04,21.04,21.03,21.04,3800.0
2014-03-07 12:20:00,21.04,21.05,21.04,21.05,5900.0,21.04,21.05,21.04,21.05,5900.0
2014-03-07 12:25:00,21.04,21.06,21.04,21.06,7800.0,21.04,21.06,21.04,21.06,7800.0
2014-03-07 12:30:00,21.05,21.09,21.05,21.07,15900.0,21.05,21.09,21.05,21.07,15900.0
2014-03-07 12:35:00,21.08,21.12,21.07,21.12,18200.0,21.08,21.12,21.07,21.12,18200.0
2014-03-07 12:40:00,21.12,21.15,21.11,21.14,21400.0,21.12,21.15,21.11,21.14,21400.0
2014-03-07 12:45:00,21.14,21.14,21.12,21.13,15800.0,21.14,21.14,21.12,21.13,15800.0
2014-03-07 12:50:00,21.12,21.13,21.12,21.13,12900.0,21.12,21.13,21.12,21.13,12900.0
2014-03-07 12:55:00,21.13,21.13,21.08,21.09,18500.0,21.13,21.13,21.08,21.09,18500.0
2014-03-07 13:00:00,21.09,21.1,21.01,21.03,61700.0,21.09,21.1,21.01,21.03,61700.0
2014-03-07 13:05:00,21.02,21.04,20.99,21.04,33400.0,21.02,21.04,20.99,21.04,33400.0
2014-03-07 13:10:00,21.05,21.07,21.04,21.05,15200.0,21.05,21.07,21.04,21.05,15200.0
2014-03-07 13:15:00,21.04,21.04,20.99,21.01,84500.0,21.04,21.04,20.99,21.01,84500.0
2014-03-07 13:20:00,21.0,21.05,21.0,21.05,18500.0,21.0,21.05,21.0,21.05,18500.0
2014-03-07 13:25:00,21.06,21.11,21.05,21.11,8800.0,21.06,21.11,21.05,21.11,8800.0
2014-03-07 13:30:00,21.11,21.11,21.05,21.05,15600.0,21.11,21.11,21.05,21.05,15600.0
2014-03-07 13:35:00,21.06,21.08,21.05,21.06,40200.0,21.06,21.08,21.05,21.06,40200.0
2014-03-07 13:40:00,21.07,21.13,21.07,21.13,18600.0,21.07,21.13,21.07,21.13,18600.0
2014-03-07 13:45:00,21.13,21.17,21.13,21.17,47000.0,21.13,21.17,21.13,21.17,47000.0
2014-03-07 13:50:00,21.17,21.2,21.16,21.2,18500.0,21.17,21.2,21.16,21.2,18500.0
2014-03-07 13:55:00,21.2,21.21,21.16,21.19,40900.0,21.2,21.21,21.16,21.19,40900.0
2014-03-07 14:00:00,21.19,21.2,21.19,21.2,6400.0,21.19,21.2,21.19,21.2,6400.0
2014-03-07 14:05:00,21.19,21.2,21.18,21.18,23500.0,21.19,21.2,21.18,21.18,23500.0
2014-03-07 14:10:00,21.18,21.2,21.15,21.2,40200.0,21.18,21.2,21.15,21.2,40200.0
2014-03-07 14:15:00,21.2,21.2,21.17,21.18,18400.0,21.2,21.2,21.17,21.18,18400.0
2014-03-07 14:20:00,21.18,21.18,21.13,21.14,10900.0,21.18,21.18,21.13,21.14,10900.0
2014-03-07 14:25:00,21.14,21.14,21.13,21.14,5900.0,21.14,21.14,21.13,21.14,5900.0
2014-03-07 14:30:00,21.14,21.14,21.11,21.13,18200.0,21.14,21.14,21.11,21.13,18200.0
2014-03-07 14:35:00,21.14,21.14,21.13,21.14,4300.0,21.14,21.14,21.13,21.14,4300.0
2014-03-07 14:40:00,21.14,21.14,21.13,21.14,3900.0,21.14,21.14,21.13,21.14,3900.0
2014-03-07 14:45:00,21.14,21.14,21.13,21.13,6400.0,21.14,21.14,21.13,21.13,6400.0
2014-03-07 14:50:00,21.14,21.15,21.13,21.15,24100.0,21.14,21.15,21.13,21.15,24100.0
2014-03-07 14:55:00,21.15,21.15,21.13,21.15,55800.0,21.15,21.15,21.13,21.15,55800.0
2014-03-07 15:00:00,21.15,21.19,21.15,21.19,20000.0,21.15,21.19,21.15,21.19,20000.0
2014-03-07 15:05:00,21.19,21.19,21.13,21.13,21200.0,21.19,21.19,21.13,21.13,21200.0
2014-03-07 15:10:00,21.13,21.14,21.13,21.13,5400.0,21.13,21.14,21.13,21.13,5400.0
2014-03-07 15:15:00,21.14,21.16,21.14,21.16,21300.0,21.14,21.16,21.14,21.16,21300.0
2014-03-07 15:20:00,21.16,21.22,21.15,21.21,52200.0,21.16,21.22,21.15,21.21,52200.0
2014-03-07 15:25:00,21.21,21.25,21.2,21.24,35900.0,21.21,21.25,21.2,21.24,35900.0
2014-03-07 15:30:00,21.24,21.25,21.23,21.23,34000.0,21.24,21.25,21.23,21.23,34000.0
2014-03-07 15:35:00,21.23,21.24,21.22,21.23,36700.0,21.23,21.24,21.22,21.23,36700.0
2014-03-07 15:40:00,21.23,21.24,21.22,21.22,29700.0,21.23,21.24,21.22,21.22,29700.0
2014-03-07 15:45:00,21.22,21.22,21.18,21.2,76700.0,21.22,21.22,21.18,21.2,76700.0
2014-03-07 15:50:00,21.2,21.24,21.19,21.2,98300.0,21.2,21.24,21.19,21.2,98300.0
2014-03-07 15:55:00,21.21,21.21,21.19,21.21,135300.0,21.21,21.21,21.19,21.21,135300.0
2014-03-10 09:30:00,21.2,21.21,21.08,21.1,38000.0,21.2,21.21,21.08,21.1,38000.0
2014-03-10 09:35:00,21.1,21.18,21.06,21.06,50100.0,21.1,21.18,21.06,21.06,50100.0
2014-03-10 09:40:00,21.06,21.06,20.93,20.98,27600.0,21.06,21.06,20.93,20.98,27600.0
2014-03-10 09:45:00,21.01,21.03,20.98,21.0,15100.0,21.01,21.03,20.98,21.0,15100.0
2014-03-10 09:50:00,20.99,21.04,20.98,21.02,12600.0,20.99,21.04,20.98,21.02,12600.0
2014-03-10 09:55:00,21.03,21.06,21.02,21.06,11200.0,21.03,21.06,21.02,21.06,11200.0
2014-03-10 10:00:00,21.07,21.08,21.04,21.07,4600.0,21.07,21.08,21.04,21.07,4600.0
2014-03-10 10:05:00,21.05,21.05,21.02,21.03,4500.0,21.05,21.05,21.02,21.03,4500.0
2014-03-10 10:10:00,21.02,21.02,20.98,20.98,7000.0,21.02,21.02,20.98,20.98,7000.0
2014-03-10 10:15:00,20.97,20.97,20.88,20.91,51300.0,20.97,20.97,20.88,20.91,51300.0
2014-03-10 10:20:00,20.9,20.91,20.89,20.9,12500.0,20.9,20.91,20.89,20.9,12500.0
2014-03-10 10:25:00,20.89,20.89,20.82,20.82,16800.0,20.89,20.89,20.82,20.82,16800.0
2014-03-10 10:30:00,20.82,20.82,20.79,20.8,20100.0,20.82,20.82,20.79,20.8,20100.0
2014-03-10 10:35:00,20.8,20.82,20.76,20.77,18300.0,20.8,20.82,20.76,20.77,18300.0
2014-03-10 10:40:00,20.76,20.76,20.69,20.74,28500.0,20.76,20.76,20.69,20.74,28500.0
2014-03-10 10:45:00,20.74,20.77,20.72,20.75,13900.0,20.74,20.77,20.72,20.75,13900.0
2014-03-10 10:50:00,20.76,20.77,20.73,20.73,10000.0,20.76,20.77,20.73,20.73,10000.0
2014-03-10 10:55:00,20.73,20.77,20.73,20.77,15800.0,20.73,20.77,20.73,20.77,15800.0
2014-03-10 11:00:00,20.76,20.76,20.73,20.74,8700.0,20.76,20.76,20.73,20.74,8700.0
2014-03-10 11:05:00,20.73,20.74,20.71,20.73,12900.0,20.73,20.74,20.71,20.73,12900.0
2014-03-10 11:10:00,20.73,20.73,20.7,20.71,5100.0,20.73,20.73,20.7,20.71,5100.0
2014-03-10 11:15:00,20.71,20.75,20.71,20.75,11400.0,20.71,20.75,20.71,20.75,11400.0
2014-03-10 11:20:00,20.75,20.75,20.71,20.73,9100.0,20.75,20.75,20.71,20.73,9100.0
2014-03-10 11:25:00,20.73,20.81,20.73,20.81,10600.0,20.73,20.81,20.73,20.81,10600.0
2014-03-10 11:30:00,20.81,20.83,20.8,20.8,11500.0,20.81,20.83,20.8,20.8,11500.0
2014-03-10 11:35:00,20.79,20.81,20.79,20.79,8100.0,20.79,20.81,20.79,20.79,8100.0
2014-03-10 11:40:00,20.8,20.8,20.77,20.77,3800.0,20.8,20.8,20.77,20.77,3800.0
2014-03-10 11:45:00,20.78,20.81,20.77,20.81,7800.0,20.78,20.81,20.77,20.81,7800.0
2014-03-10 11:50:00,20.81,20.82,20.77,20.78,14200.0,20.81,20.82,20.77,20.78,14200.0
2014-03-10 11:55:00,20.77,20.81,20.76,20.81,5500.0,20.77,20.81,20.76,20.81,5500.0
2014-03-10 12:00:00,20.81,20.82,20.81,20.82,3000.0,20.81,20.82,20.81,20.82,3000.0
2014-03-10 12:05:00,20.82,20.82,20.79,20.81,7800.0,20.82,20.82,20.79,20.81,7800.0
2014-03-10 12:10:00,20.82,20.88,20.82,20.88,9600.0,20.82,20.88,20.82,20.88,9600.0
2014-03-10 12:15:00,20.89,20.96,20.88,20.96,51900.0,20.89,20.96,20.88,20.96,51900.0
2014-03-10 12:20:00,20.96,20.99,20.94,20.94,57300.0,20.96,20.99,20.94,20.94,57300.0
2014-03-10 12:25:00,20.95,20.96,20.91,20.92,14500.0,20.95,20.96,20.91,20.92,14500.0
2014-03-10 12:30:00,20.93,20.95,20.92,20.94,10600.0,20.93,20.95,20.92,20.94,10600.0
2014-03-10 12:35:00,20.93,20.93,20.9,20.91,8600.0,20.93,20.93,20.9,20.91,8600.0
2014-03-10 12:40:00,20.91,20.91,20.89,20.91,6700.0,20.91,20.91,20.89,20.91,6700.0
2014-03-10 12:45:00,20.92,20.92,20.9,20.92,7600.0,20.92,20.92,20.9,20.92,7600.0
2014-03-10 12:50:00,20.92,20.92,20.89,20.89,3200.0,20.92,20.92,20.89,20.89,3200.0
2014-03-10 12:55:00,20.9,20.95,20.89,20.94,6500.0,20.9,20.95,20.89,20.94,6500.0
2014-03-10 13:00:00,20.94,20.96,20.94,20.96,2300.0,20.94,20.96,20.94,20.96,2300.0
2014-03-10 13:05:00,20.96,20.96,20.92,20.94,6000.0,20.96,20.96,20.92,20.94,6000.0
2014-03-10 13:10:00,20.94,20.95,20.92,20.92,6000.0,20.94,20.95,20.92,20.92,6000.0
2014-03-10 13:15:00,20.92,20.93,20.91,20.91,3600.0,20.92,20.93,20.91,20.91,3600.0
2014-03-10 13:20:00,20.9,20.92,20.9,20.92,4200.0,20.9,20.92,20.9,20.92,4200.0
2014-03-10 13:25:00,20.92,20.93,20.91,20.92,3200.0,20.92,20.93,20.91,20.92,3200.0
2014-03-10 13:30:00,20.93,20.93,20.86,20.86,11000.0,20.93,20.93,20.86,20.86,11000.0
2014-03-10 13:35:00,20.86,20.87,20.83,20.83,13800.0,20.86,20.87,20.83,20.83,13800.0
2014-03-10 13:40:00,20.84,20.84,20.83,20.83,5400.0,20.84,20.84,20.83,20.83,5400.0
2014-03-10 13:45:00,20.83,20.85,20.83,20.85,5200.0,20.83,20.85,20.83,20.85,5200.0
2014-03-10 13:50:00,20.85,20.85,20.83,20.84,13200.0,20.85,20.85,20.83,20.84,13200.0
2014-03-10 13:55:00,20.84,20.84,20.82,20.82,2600.0,20.84,20.84,20.82,20.82,2600.0
2014-03-10 14:00:00,20.82,20.83,20.8,20.8,4700.0,20.82,20.83,20.8,20.8,4700.0
2014-03-10 14:05:00,20.81,20.84,20.8,20.83,9300.0,20.81,20.84,20.8,20.83,9300.0
2014-03-10 14:10:00,20.82,20.83,20.81,20.83,6800.0,20.82,20.83,20.81,20.83,6800.0
2014-03-10 14:15:00,20.83,20.83,20.8,20.8,7400.0,20.83,20.83,20.8,20.8,7400.0
2014-03-10 14:20:00,20.8,20.83,20.8,20.83,10100.0,20.8,20.83,20.8,20.83,10100.0
2014-03-10 14:25:00,20.84,20.86,20.83,20.86,6600.0,20.84,20.86,20.83,20.86,6600.0
2014-03-10 14:30:00,20.85,20.86,20.83,20.84,11100.0,20.85,20.86,20.83,20.84,11100.0
2014-03-10 14:35:00,20.84,20.84,20.81,20.81,9700.0,20.84,20.84,20.81,20.81,9700.0
2014-03-10 14:40:00,20.82,20.83,20.81,20.82,7000.0,20.82,20.83,20.81,20.82,7000.0
2014-03-10 14:45:00,20.83,20.85,20.82,20.83,12500.0,20.83,20.85,20.82,20.83,12500.0
2014-03-10 14:50:00,20.85,20.87,20.85,20.87,7600.0,20.85,20.87,20.85,20.87,7600.0
2014-03-10 14:55:00,20.87,20.87,20.84,20.85,11500.0,20.87,20.87,20.84,20.85,11500.0
2014-03-10 15:00:00,20.84,20.85,20.78,20.78,35900.0,20.84,20.85,20.78,20.78,35900.0
2014-03-10 15:05:00,20.77,20.78,20.76,20.77,17300.0,20.77,20.78,20.76,20.77,17300.0
2014-03-10 15:10:00,20.77,20.78,20.77,20.77,5800.0,20.77,20.78,20.77,20.77,5800.0
2014-03-10 15:15:00,20.77,20.77,20.74,20.75,10700.0,20.77,20.77,20.74,20.75,10700.0
2014-03-10 15:20:00,20.74,20.77,20.71,20.77,28400.0,20.74,20.77,20.71,20.77,28400.0
2014-03-10 15:25:00,20.77,20.8,20.77,20.8,6200.0,20.77,20.8,20.77,20.8,6200.0
2014-03-10 15:30:00,20.8,20.8,20.79,20.8,8600.0,20.8,20.8,20.79,20.8,8600.0
2014-03-10 15:35:00,20.8,20.82,20.79,20.8,26000.0,20.8,20.82,20.79,20.8,26000.0
2014-03-10 15:40:00,20.81,20.81,20.79,20.81,25500.0,20.81,20.81,20.79,20.81,25500.0
2014-03-10 15:45:00,20.8,20.84,20.8,20.83,29600.0,20.8,20.84,20.8,20.83,29600.0
2014-03-10 15:50:00,20.84,20.85,20.83,20.83,40500.0,20.84,20.85,20.83,20.83,40500.0
2014-03-10 15:55:00,20.83,20.84,20.78,20.81,66500.0,20.83,20.84,20.78,20.81,66500.0
2014-03-11 09:30:00,20.85,20.95,20.8,20.87,13300.0,20.85,20.95,20.8,20.87,13300.0
2014-03-11 09:35:00,20.84,20.87,20.82,20.85,16700.0,20.84,20.87,20.82,20.85,16700.0
2014-03-11 09:40:00,20.86,20.89,20.74,20.76,62200.0,20.86,20.89,20.74,20.76,62200.0
2014-03-11 09:45:00,20.76,20.76,20.65,20.68,23100.0,20.76,20.76,20.65,20.68,23100.0
2014-03-11 09:50:00,20.69,20.76,20.67,20.75,25900.0,20.69,20.76,20.67,20.75,25900.0
2014-03-11 09:55:00,20.77,20.81,20.75,20.78,24000.0,20.77,20.81,20.75,20.78,24000.0
2014-03-11 10:00:00,20.78,20.83,20.78,20.81,18900.0,20.78,20.83,20.78,20.81,18900.0
2014-03-11 10:05:00,20.8,20.81,20.78,20.81,9100.0,20.8,20.81,20.78,20.81,9100.0
2014-03-11 10:10:00,20.8,20.8,20.78,20.79,7000.0,20.8,20.8,20.78,20.79,7000.0
2014-03-11 10:15:00,20.8,20.8,20.78,20.8,6200.0,20.8,20.8,20.78,20.8,6200.0
2014-03-11 10:20:00,20.81,20.85,20.8,20.84,20700.0,20.81,20.85,20.8,20.84,20700.0
2014-03-11 10:25:00,20.83,20.88,20.83,20.88,16100.0,20.83,20.88,20.83,20.88,16100.0
2014-03-11 10:30:00,20.88,20.88,20.86,20.86,9700.0,20.88,20.88,20.86,20.86,9700.0
2014-03-11 10:35:00,20.85,20.88,20.83,20.88,10500.0,20.85,20.88,20.83,20.88,10500.0
2014-03-11 10:40:00,20.88,20.89,20.84,20.85,5700.0,20.88,20.89,20.84,20.85,5700.0
2014-03-11 10:45:00,20.85,20.86,20.84,20.85,5000.0,20.85,20.86,20.84,20.85,5000.0
2014-03-11 10:50:00,20.85,20.86,20.83,20.84,8400.0,20.85,20.86,20.83,20.84,8400.0
2014-03-11 10:55:00,20.85,20.85,20.79,20.79,6600.0,20.85,20.85,20.79,20.79,6600.0
2014-03-11 11:00:00,20.79,20.79,20.75,20.75,10400.0,20.79,20.79,20.75,20.75,10400.0
2014-03-11 11:05:00,20.75,20.76,20.71,20.71,11400.0,20.75,20.76,20.71,20.71,11400.0
2014-03-11 11:10:00,20.71,20.72,20.69,20.69,8800.0,20.71,20.72,20.69,20.69,8800.0
2014-03-11 11:15:00,20.69,20.7,20.66,20.66,11300.0,20.69,20.7,20.66,20.66,11300.0
2014-03-11 11:20:00,20.66,20.68,20.65,20.68,12900.0,20.66,20.68,20.65,20.68,12900.0
2014-03-11 11:25:00,20.68,20.71,20.68,20.7,18500.0,20.68,20.71,20.68,20.7,18500.0
2014-03-11 11:30:00,20.69,20.7,20.65,20.65,5300.0,20.69,20.7,20.65,20.65,5300.0
2014-03-11 11:35:00,20.65,20.67,20.65,20.66,7900.0,20.65,20.67,20.65,20.66,7900.0
2014-03-11 11:40:00,20.66,20.66,20.61,20.62,24300.0,20.66,20.66,20.61,20.62,24300.0
2014-03-11 11:45:00,20.61,20.68,20.61,20.67,8300.0,20.61,20.68,20.61,20.67,8300.0
2014-03-11 11:50:00,20.68,20.69,20.68,20.68,2900.0,20.68,20.69,20.68,20.68,2900.0
2014-03-11 11:55:00,20.68,20.68,20.66,20.67,5100.0,20.68,20.68,20.66,20.67,5100.0
2014-03-11 12:00:00,20.67,20.68,20.66,20.66,6500.0,20.67,20.68,20.66,20.66,6500.0
2014-03-11 12:05:00,20.67,20.67,20.62,20.62,15800.0,20.67,20.67,20.62,20.62,15800.0
2014-03-11 12:10:00,20.62,20.62,20.59,20.6,8500.0,20.62,20.62,20.59,20.6,8500.0
2014-03-11 12:15:00,20.59,20.6,20.56,20.57,13900.0,20.59,20.6,20.56,20.57,13900.0
2014-03-11 12:20:00,20.57,20.58,20.54,20.58,7300.0,20.57,20.58,20.54,20.58,7300.0
2014-03-11 12:25:00,20.59,20.59,20.56,20.56,6100.0,20.59,20.59,20.56,20.56,6100.0
2014-03-11 12:30:00,20.56,20.58,20.56,20.58,4900.0,20.56,20.58,20.56,20.58,4900.0
2014-03-11 12:35:00,20.58,20.59,20.56,20.59,6900.0,20.58,20.59,20.56,20.59,6900.0
2014-03-11 12:40:00,20.59,20.59,20.57,20.58,8100.0,20.59,20.59,20.57,20.58,8100.0
2014-03-11 12:45:00,20.58,20.63,20.57,20.63,5200.0,20.58,20.63,20.57,20.63,5200.0
2014-03-11 12:50:00,20.63,20.64,20.6,20.61,12300.0,20.63,20.64,20.6,20.61,12300.0
2014-03-11 12:55:00,20.61,20.62,20.61,20.61,4300.0,20.61,20.62,20.61,20.61,4300.0
2014-03-11 13:00:00,20.6,20.61,20.6,20.6,5900.0,20.6,20.61,20.6,20.6,5900.0
2014-03-11 13:05:00,20.6,20.61,20.57,20.61,4800.0,20.6,20.61,20.57,20.61,4800.0
2014-03-11 13:10:00,20.61,20.69,20.6,20.68,9700.0,20.61,20.69,20.6,20.68,9700.0
2014-03-11 13:15:00,20.68,20.68,20.66,20.66,5600.0,20.68,20.68,20.66,20.66,5600.0
2014-03-11 13:20:00,20.67,20.67,20.64,20.65,11200.0,20.67,20.67,20.64,20.65,11200.0
2014-03-11 13:25:00,20.65,20.67,20.62,20.65,11800.0,20.65,20.67,20.62,20.65,11800.0
2014-03-11 13:30:00,20.64,20.65,20.63,20.63,9800.0,20.64,20.65,20.63,20.63,9800.0
2014-03-11 13:35:00,20.64,20.7,20.64,20.7,10200.0,20.64,20.7,20.64,20.7,10200.0
2014-03-11 13:40:00,20.69,20.72,20.69,20.71,9000.0,20.69,20.72,20.69,20.71,9000.0
2014-03-11 13:45:00,20.71,20.72,20.69,20.72,3400.0,20.71,20.72,20.69,20.72,3400.0
2014-03-11 13:50:00,20.72,20.74,20.72,20.72,6500.0,20.72,20.74,20.72,20.72,6500.0
2014-03-11 13:55:00,20.71,20.75,20.71,20.75,2500.0,20.71,20.75,20.71,20.75,2500.0
2014-03-11 14:00:00,20.75,20.77,20.73,20.73,6300.0,20.75,20.77,20.73,20.73,6300.0
2014-03-11 14:05:00,20.74,20.74,20.71,20.71,8000.0,20.74,20.74,20.71,20.71,8000.0
2014-03-11 14:10:00,20.72,20.74,20.71,20.71,4800.0,20.72,20.74,20.71,20.71,4800.0
2014-03-11 14:15:00,20.71,20.72,20.69,20.7,7700.0,20.71,20.72,20.69,20.7,7700.0
2014-03-11 14:20:00,20.71,20.71,20.67,20.7,13900.0,20.71,20.71,20.67,20.7,13900.0
2014-03-11 14:25:00,20.69,20.71,20.69,20.7,2400.0,20.69,20.71,20.69,20.7,2400.0
2014-03-11 14:30:00,20.7,20.71,20.66,20.67,13200.0,20.7,20.71,20.66,20.67,13200.0
2014-03-11 14:35:00,20.67,20.68,20.66,20.68,6900.0,20.67,20.68,20.66,20.68,6900.0
2014-03-11 14:40:00,20.67,20.7,20.66,20.67,22600.0,20.67,20.7,20.66,20.67,22600.0
2014-03-11 14:45:00,20.66,20.7,20.66,20.68,10600.0,20.66,20.7,20.66,20.68,10600.0
2014-03-11 14:50:00,20.69,20.7,20.69,20.7,4000.0,20.69,20.7,20.69,20.7,4000.0
2014-03-11 14:55:00,20.69,20.7,20.68,20.68,9700.0,20.69,20.7,20.68,20.68,9700.0
2014-03-11 15:00:00,20.69,20.69,20.64,20.64,13200.0,20.69,20.69,20.64,20.64,13200.0
2014-03-11 15:05:00,20.65,20.65,20.62,20.63,11700.0,20.65,20.65,20.62,20.63,11700.0
2014-03-11 15:10:00,20.64,20.64,20.63,20.64,7400.0,20.64,20.64,20.63,20.64,7400.0
2014-03-11 15:15:00,20.64,20.68,20.64,20.67,10500.0,20.64,20.68,20.64,20.67,10500.0
2014-03-11 15:20:00,20.67,20.7,20.66,20.69,7300.0,20.67,20.7,20.66,20.69,7300.0
2014-03-11 15:25:00,20.7,20.7,20.67,20.68,12200.0,20.7,20.7,20.67,20.68,12200.0
2014-03-11 15:30:00,20.68,20.69,20.65,20.69,12200.0,20.68,20.69,20.65,20.69,12200.0
2014-03-11 15:35:00,20.7,20.7,20.67,20.68,18900.0,20.7,20.7,20.67,20.68,18900.0
2014-03-11 15:40:00,20.68,20.68,20.67,20.68,7800.0,20.68,20.68,20.67,20.68,7800.0
2014-03-11 15:45:00,20.67,20.68,20.66,20.66,19600.0,20.67,20.68,20.66,20.66,19600.0
2014-03-11 15:50:00,20.67,20.7,20.67,20.7,19300.0,20.67,20.7,20.67,20.7,19300.0
2014-03-11 15:55:00,20.7,20.72,20.69,20.72,31500.0,20.7,20.72,20.69,20.72,31500.0
2014-03-12 09:30:00,20.56,20.59,20.36,20.5,43100.0,20.56,20.59,20.36,20.5,43100.0
2014-03-12 09:35:00,20.52,20.67,20.45,20.56,35700.0,20.52,20.67,20.45,20.56,35700.0
2014-03-12 09:40:00,20.56,20.6,20.51,20.54,6500.0,20.56,20.6,20.51,20.54,6500.0
2014-03-12 09:45:00,20.52,20.52,20.42,20.45,12100.0,20.52,20.52,20.42,20.45,12100.0
2014-03-12 09:50:00,20.44,20.45,20.37,20.44,96400.0,20.44,20.45,20.37,20.44,96400.0
2014-03-12 09:55:00,20.43,20.54,20.43,20.54,9500.0,20.43,20.54,20.43,20.54,9500.0
2014-03-12 10:00:00,20.53,20.67,20.51,20.67,12400.0,20.53,20.67,20.51,20.67,12400.0
2014-03-12 10:05:00,20.67,20.68,20.64,20.68,9300.0,20.67,20.68,20.64,20.68,9300.0
2014-03-12 10:10:00,20.69,20.7,20.61,20.61,6200.0,20.69,20.7,20.61,20.61,6200.0
2014-03-12 10:15:00,20.61,20.68,20.59,20.62,8800.0,20.61,20.68,20.59,20.62,8800.0
2014-03-12 10:20:00,20.62,20.75,20.62,20.74,97500.0,20.62,20.75,20.62,20.74,97500.0
2014-03-12 10:25:00,20.76,20.81,20.76,20.79,13400.0,20.76,20.81,20.76,20.79,13400.0
2014-03-12 10:30:00,20.8,20.88,20.8,20.88,11500.0,20.8,20.88,20.8,20.88,11500.0
2014-03-12 10:35:00,20.88,20.88,20.81,20.81,13200.0,20.88,20.88,20.81,20.81,13200.0
2014-03-12 10:40:00,20.79,20.81,20.76,20.76,20200.0,20.79,20.81,20.76,20.76,20200.0
2014-03-12 10:45:00,20.76,20.82,20.76,20.78,10800.0,20.76,20.82,20.76,20.78,10800.0
2014-03-12 10:50:00,20.78,20.85,20.78,20.85,3000.0,20.78,20.85,20.78,20.85,3000.0
2014-03-12 10:55:00,20.86,20.91,20.85,20.9,7000.0,20.86,20.91,20.85,20.9,7000.0
2014-03-12 11:00:00,20.9,20.91,20.89,20.9,5000.0,20.9,20.91,20.89,20.9,5000.0
2014-03-12 11:05:00,20.89,20.94,20.89,20.94,14000.0,20.89,20.94,20.89,20.94,14000.0
2014-03-12 11:10:00,20.94,20.95,20.91,20.93,12500.0,20.94,20.95,20.91,20.93,12500.0
2014-03-12 11:15:00,20.93,20.96,20.93,20.96,7700.0,20.93,20.96,20.93,20.96,7700.0
2014-03-12 11:20:00,20.96,21.0,20.96,21.0,12100.0,20.96,21.0,20.96,21.0,12100.0
2014-03-12 11:25:00,21.0,21.02,21.0,21.0,23000.0,21.0,21.02,21.0,21.0,23000.0
2014-03-12 11:30:00,21.0,21.05,21.0,21.05,11800.0,21.0,21.05,21.0,21.05,11800.0
2014-03-12 11:35:00,21.05,21.05,20.98,21.0,12300.0,21.05,21.05,20.98,21.0,12300.0
2014-03-12 11:40:00,21.0,21.01,21.0,21.0,4000.0,21.0,21.01,21.0,21.0,4000.0
2014-03-12 11:45:00,21.01,21.02,20.99,21.0,5700.0,21.01,21.02,20.99,21.0,5700.0
2014-03-12 11:50:00,21.0,21.03,20.99,21.03,10800.0,21.0,21.03,20.99,21.03,10800.0
2014-03-12 11:55:00,21.03,21.04,20.98,20.99,13300.0,21.03,21.04,20.98,20.99,13300.0
2014-03-12 12:00:00,20.98,21.0,20.96,21.0,12600.0,20.98,21.0,20.96,21.0,12600.0
2014-03-12 12:05:00,21.0,21.0,20.99,21.0,6000.0,21.0,21.0,20.99,21.0,6000.0
2014-03-12 12:10:00,20.99,21.0,20.96,20.98,5600.0,20.99,21.0,20.96,20.98,5600.0
2014-03-12 12:15:00,20.99,21.01,20.98,21.0,9900.0,20.99,21.01,20.98,21.0,9900.0
2014-03-12 12:20:00,21.01,21.04,21.01,21.04,5700.0,21.01,21.04,21.01,21.04,5700.0
2014-03-12 12:25:00,21.04,21.04,21.0,21.03,5600.0,21.04,21.04,21.0,21.03,5600.0
2014-03-12 12:30:00,21.03,21.04,21.02,21.03,7200.0,21.03,21.04,21.02,21.03,7200.0
2014-03-12 12:35:00,21.03,21.03,21.02,21.02,1400.0,21.03,21.03,21.02,21.02,1400.0
2014-03-12 12:40:00,21.03,21.03,21.02,21.03,5400.0,21.03,21.03,21.02,21.03,5400.0
2014-03-12 12:45:00,21.03,21.04,21.02,21.04,5500.0,21.03,21.04,21.02,21.04,5500.0
2014-03-12 12:50:00,21.04,21.05,21.04,21.05,13300.0,21.04,21.05,21.04,21.05,13300.0
2014-03-12 12:55:00,21.05,21.07,21.04,21.05,22100.0,21.05,21.07,21.04,21.05,22100.0
2014-03-12 13:00:00,21.05,21.08,21.04,21.04,8700.0,21.05,21.08,21.04,21.04,8700.0
2014-03-12 13:05:00,21.03,21.04,21.02,21.03,7300.0,21.03,21.04,21.02,21.03,7300.0
2014-03-12 13:10:00,21.03,21.04,21.01,21.03,5400.0,21.03,21.04,21.01,21.03,5400.0
2014-03-12 13:15:00,21.03,21.06,21.03,21.06,4300.0,21.03,21.06,21.03,21.06,4300.0
2014-03-12 13:20:00,21.07,21.07,21.04,21.04,5600.0,21.07,21.07,21.04,21.04,5600.0
2014-03-12 13:25:00,21.04,21.06,21.04,21.05,6200.0,21.04,21.06,21.04,21.05,6200.0
2014-03-12 13:30:00,21.05,21.09,21.05,21.07,8600.0,21.05,21.09,21.05,21.07,8600.0
2014-03-12 13:35:00,21.07,21.08,21.05,21.07,6400.0,21.07,21.08,21.05,21.07,6400.0
2014-03-12 13:40:00,21.08,21.1,21.07,21.07,6600.0,21.08,21.1,21.07,21.07,6600.0
2014-03-12 13:45:00,21.08,21.09,21.07,21.09,4600.0,21.08,21.09,21.07,21.09,4600.0
2014-03-12 13:50:00,21.09,21.1,21.09,21.1,2700.0,21.09,21.1,21.09,21.1,2700.0
2014-03-12 13:55:00,21.1,21.1,21.05,21.05,12900.0,21.1,21.1,21.05,21.05,12900.0
2014-03-12 14:00:00,21.05,21.1,21.05,21.07,9200.0,21.05,21.1,21.05,21.07,9200.0
2014-03-12 14:05:00,21.06,21.09,21.04,21.04,7800.0,21.06,21.09,21.04,21.04,7800.0
2014-03-12 14:10:00,21.05,21.09,21.05,21.08,8700.0,21.05,21.09,21.05,21.08,8700.0
2014-03-12 14:15:00,21.07,21.12,21.07,21.11,7400.0,21.07,21.12,21.07,21.11,7400.0
2014-03-12 14:20:00,21.1,21.12,21.09,21.11,9100.0,21.1,21.12,21.09,21.11,9100.0
2014-03-12 14:25:00,21.11,21.11,21.1,21.11,6200.0,21.11,21.11,21.1,21.11,6200.0
2014-03-12 14:30:00,21.11,21.12,21.07,21.12,18300.0,21.11,21.12,21.07,21.12,18300.0
2014-03-12 14:35:00,21.11,21.16,21.11,21.16,21300.0,21.11,21.16,21.11,21.16,21300.0
2014-03-12 14:40:00,21.16,21.17,21.14,21.17,14400.0,21.16,21.17,21.14,21.17,14400.0
2014-03-12 14:45:00,21.17,21.19,21.16,21.19,8200.0,21.17,21.19,21.16,21.19,8200.0
2014-03-12 14:50:00,21.19,21.21,21.19,21.19,19000.0,21.19,21.21,21.19,21.19,19000.0
2014-03-12 14:55:00,21.2,21.22,21.18,21.21,36200.0,21.2,21.22,21.18,21.21,36200.0
2014-03-12 15:00:00,21.2,21.21,21.2,21.21,4200.0,21.2,21.21,21.2,21.21,4200.0
2014-03-12 15:05:00,21.21,21.22,21.21,21.22,6600.0,21.21,21.22,21.21,21.22,6600.0
2014-03-12 15:10:00,21.22,21.23,21.21,21.23,18800.0,21.22,21.23,21.21,21.23,18800.0
2014-03-12 15:15:00,21.22,21.23,21.18,21.19,21600.0,21.22,21.23,21.18,21.19,21600.0
2014-03-12 15:20:00,21.19,21.19,21.17,21.19,14200.0,21.19,21.19,21.17,21.19,14200.0
2014-03-12 15:25:00,21.19,21.2,21.19,21.2,10800.0,21.19,21.2,21.19,21.2,10800.0
2014-03-12 15:30:00,21.2,21.2,21.19,21.2,6600.0,21.2,21.2,21.19,21.2,6600.0
2014-03-12 15:35:00,21.2,21.2,21.19,21.2,21100.0,21.2,21.2,21.19,21.2,21100.0
2014-03-12 15:40:00,21.2,21.2,21.19,21.2,19700.0,21.2,21.2,21.19,21.2,19700.0
2014-03-12 15:45:00,21.2,21.24,21.2,21.23,73200.0,21.2,21.24,21.2,21.23,73200.0
2014-03-12 15:50:00,21.24,21.24,21.19,21.19,100900.0,21.24,21.24,21.19,21.19,100900.0
2014-03-12 15:55:00,21.2,21.22,21.18,21.22,78900.0,21.2,21.22,21.18,21.22,78900.0
2014-03-13 09:30:00,21.32,21.44,21.24,21.34,30300.0,21.32,21.44,21.24,21.34,30300.0
2014-03-13 09:35:00,21.33,21.34,21.24,21.24,13700.0,21.33,21.34,21.24,21.24,13700.0
2014-03-13 09:40:00,21.23,21.25,21.21,21.21,4700.0,21.23,21.25,21.21,21.21,4700.0
2014-03-13 09:45:00,21.21,21.21,21.15,21.18,6100.0,21.21,21.21,21.15,21.18,6100.0
2014-03-13 09:50:00,21.17,21.22,21.17,21.2,15300.0,21.17,21.22,21.17,21.2,15300.0
2014-03-13 09:55:00,21.21,21.25,21.2,21.24,5700.0,21.21,21.25,21.2,21.24,5700.0
2014-03-13 10:00:00,21.24,21.27,21.21,21.25,15000.0,21.24,21.27,21.21,21.25,15000.0
2014-03-13 10:05:00,21.24,21.24,21.22,21.23,3800.0,21.24,21.24,21.22,21.23,3800.0
2014-03-13 10:10:00,21.22,21.22,21.14,21.18,14000.0,21.22,21.22,21.14,21.18,14000.0
2014-03-13 10:15:00,21.17,21.21,21.17,21.19,7100.0,21.17,21.21,21.17,21.19,7100.0
2014-03-13 10:20:00,21.19,21.19,21.16,21.16,6900.0,21.19,21.19,21.16,21.16,6900.0
2014-03-13 10:25:00,21.16,21.17,21.12,21.16,8900.0,21.16,21.17,21.12,21.16,8900.0
2014-03-13 10:30:00,21.14,21.15,21.09,21.09,15700.0,21.14,21.15,21.09,21.09,15700.0
2014-03-13 10:35:00,21.09,21.16,21.09,21.15,32300.0,21.09,21.16,21.09,21.15,32300.0
2014-03-13 10:40:00,21.14,21.14,21.11,21.11,22500.0,21.14,21.14,21.11,21.11,22500.0
2014-03-13 10:45:00,21.11,21.11,21.07,21.08,6600.0,21.11,21.11,21.07,21.08,6600.0
2014-03-13 10:50:00,21.07,21.15,21.07,21.12,8800.0,21.07,21.15,21.07,21.12,8800.0
2014-03-13 10:55:00,21.11,21.14,21.09,21.14,51600.0,21.11,21.14,21.09,21.14,51600.0
2014-03-13 11:00:00,21.14,21.14,21.07,21.1,94100.0,21.14,21.14,21.07,21.1,94100.0
2014-03-13 11:05:00,21.11,21.13,21.08,21.12,19200.0,21.11,21.13,21.08,21.12,19200.0
2014-03-13 11:10:00,21.12,21.15,21.12,21.12,5100.0,21.12,21.15,21.12,21.12,5100.0
2014-03-13 11:15:00,21.13,21.17,21.12,21.17,3500.0,21.13,21.17,21.12,21.17,3500.0
2014-03-13 11:20:00,21.17,21.19,21.17,21.19,1900.0,21.17,21.19,21.17,21.19,1900.0
2014-03-13 11:25:00,21.19,21.19,21.12,21.12,4000.0,21.19,21.19,21.12,21.12,4000.0
2014-03-13 11:30:00,21.12,21.15,21.12,21.13,11100.0,21.12,21.15,21.12,21.13,11100.0
2014-03-13 11:35:00,21.15,21.2,21.15,21.2,9400.0,21.15,21.2,21.15,21.2,9400.0
2014-03-13 11:40:00,21.2,21.24,21.2,21.23,4000.0,21.2,21.24,21.2,21.23,4000.0
2014-03-13 11:45:00,21.24,21.24,21.19,21.19,6600.0,21.24,21.24,21.19,21.19,6600.0
2014-03-13 11:50:00,21.19,21.2,21.15,21.18,5800.0,21.19,21.2,21.15,21.18,5800.0
2014-03-13 11:55:00,21.19,21.2,21.18,21.19,7400.0,21.19,21.2,21.18,21.19,7400.0
2014-03-13 12:00:00,21.19,21.19,21.17,21.18,2700.0,21.19,21.19,21.17,21.18,2700.0
2014-03-13 12:05:00,21.18,21.18,21.11,21.12,7100.0,21.18,21.18,21.11,21.12,7100.0
2014-03-13 12:10:00,21.12,21.13,21.09,21.09,3200.0,21.12,21.13,21.09,21.09,3200.0
2014-03-13 12:15:00,21.08,21.12,21.08,21.1,4300.0,21.08,21.12,21.08,21.1,4300.0
2014-03-13 12:20:00,21.1,21.13,21.03,21.04,12700.0,21.1,21.13,21.03,21.04,12700.0
2014-03-13 12:25:00,21.04,21.04,21.0,21.01,13500.0,21.04,21.04,21.0,21.01,13500.0
2014-03-13 12:30:00,21.0,21.04,20.99,21.01,8800.0,21.0,21.04,20.99,21.01,8800.0
2014-03-13 12:35:00,21.01,21.02,20.96,20.97,8400.0,21.01,21.02,20.96,20.97,8400.0
2014-03-13 12:40:00,20.97,21.03,20.97,21.03,5300.0,20.97,21.03,20.97,21.03,5300.0
2014-03-13 12:45:00,21.03,21.04,21.0,21.0,16600.0,21.03,21.04,21.0,21.0,16600.0
2014-03-13 12:50:00,21.0,21.0,20.96,20.96,11500.0,21.0,21.0,20.96,20.96,11500.0
2014-03-13 12:55:00,20.96,20.97,20.91,20.92,19900.0,20.96,20.97,20.91,20.92,19900.0
2014-03-13 13:00:00,20.92,20.92,20.8,20.82,46700.0,20.92,20.92,20.8,20.82,46700.0
2014-03-13 13:05:00,20.81,20.85,20.78,20.85,19100.0,20.81,20.85,20.78,20.85,19100.0
2014-03-13 13:10:00,20.85,20.92,20.85,20.91,10200.0,20.85,20.92,20.85,20.91,10200.0
2014-03-13 13:15:00,20.92,20.99,20.92,20.99,3300.0,20.92,20.99,20.92,20.99,3300.0
2014-03-13 13:20:00,20.98,20.98,20.95,20.97,16800.0,20.98,20.98,20.95,20.97,16800.0
2014-03-13 13:25:00,20.97,21.01,20.97,21.01,8600.0,20.97,21.01,20.97,21.01,8600.0
2014-03-13 13:30:00,21.01,21.02,20.98,20.98,15600.0,21.01,21.02,20.98,20.98,15600.0
2014-03-13 13:35:00,20.99,21.01,20.96,20.96,10500.0,20.99,21.01,20.96,20.96,10500.0
2014-03-13 13:40:00,20.96,21.0,20.96,21.0,5200.0,20.96,21.0,20.96,21.0,5200.0
2014-03-13 13:45:00,21.01,21.14,21.01,21.12,53800.0,21.01,21.14,21.01,21.12,53800.0
2014-03-13 13:50:00,21.11,21.11,21.03,21.03,20300.0,21.11,21.11,21.03,21.03,20300.0
2014-03-13 13:55:00,21.03,21.03,20.97,21.0,10400.0,21.03,21.03,20.97,21.0,10400.0
2014-03-13 14:00:00,21.01,21.01,20.99,21.01,5300.0,21.01,21.01,20.99,21.01,5300.0
2014-03-13 14:05:00,21.01,21.01,20.93,20.93,5600.0,21.01,21.01,20.93,20.93,5600.0
2014-03-13 14:10:00,20.92,20.95,20.91,20.93,14400.0,20.92,20.95,20.91,20.93,14400.0
2014-03-13 14:15:00,20.93,20.96,20.92,20.94,9200.0,20.93,20.96,20.92,20.94,9200.0
2014-03-13 14:20:00,20.93,20.94,20.9,20.93,7200.0,20.93,20.94,20.9,20.93,7200.0
2014-03-13 14:25:00,20.94,20.96,20.92,20.92,31300.0,20.94,20.96,20.92,20.92,31300.0
2014-03-13 14:30:00,20.92,20.99,20.92,20.99,6300.0,20.92,20.99,20.92,20.99,6300.0
2014-03-13 14:35:00,20.98,20.98,20.94,20.96,6500.0,20.98,20.98,20.94,20.96,6500.0
2014-03-13 14:40:00,20.96,21.0,20.95,20.97,16000.0,20.96,21.0,20.95,20.97,16000.0
2014-03-13 14:45:00,20.96,20.96,20.87,20.87,50200.0,20.96,20.96,20.87,20.87,50200.0
2014-03-13 14:50:00,20.88,20.89,20.87,20.87,4600.0,20.88,20.89,20.87,20.87,4600.0
2014-03-13 14:55:00,20.87,20.9,20.85,20.9,10200.0,20.87,20.9,20.85,20.9,10200.0
2014-03-13 15:00:00,20.89,20.91,20.87,20.9,12700.0,20.89,20.91,20.87,20.9,12700.0
2014-03-13 15:05:00,20.91,20.93,20.85,20.85,27300.0,20.91,20.93,20.85,20.85,27300.0
2014-03-13 15:10:00,20.85,20.88,20.83,20.85,14700.0,20.85,20.88,20.83,20.85,14700.0
2014-03-13 15:15:00,20.85,20.86,20.81,20.82,18400.0,20.85,20.86,20.81,20.82,18400.0
2014-03-13 15:20:00,20.82,20.87,20.82,20.87,29000.0,20.82,20.87,20.82,20.87,29000.0
2014-03-13 15:25:00,20.88,20.88,20.84,20.85,17700.0,20.88,20.88,20.84,20.85,17700.0
2014-03-13 15:30:00,20.85,20.88,20.85,20.85,16100.0,20.85,20.88,20.85,20.85,16100.0
2014-03-13 15:35:00,20.86,20.99,20.86,20.99,29000.0,20.86,20.99,20.86,20.99,29000.0
2014-03-13 15:40:00,20.99,20.99,20.96,20.96,33300.0,20.99,20.99,20.96,20.96,33300.0
2014-03-13 15:45:00,20.96,20.96,20.93,20.94,23800.0,20.96,20.96,20.93,20.94,23800.0
2014-03-13 15:50:00,20.93,20.93,20.87,20.88,42600.0,20.93,20.93,20.87,20.88,42600.0
2014-03-13 15:55:00,20.87,20.89,20.87,20.88,91400.0,20.87,20.89,20.87,20.88,91400.0
2014-03-14 09:30:00,21.27,21.4,20.93,21.11,57300.0,21.27,21.4,20.93,21.11,57300.0
2014-03-14 09:35:00,21.13,21.18,21.08,21.18,44600.0,21.13,21.18,21.08,21.18,44600.0
2014-03-14 09:40:00,21.18,21.21,21.13,21.15,29400.0,21.18,21.21,21.13,21.15,29400.0
2014-03-14 09:45:00,21.17,21.17,21.11,21.14,19800.0,21.17,21.17,21.11,21.14,19800.0
2014-03-14 09:50:00,21.15,21.16,21.1,21.11,17000.0,21.15,21.16,21.1,21.11,17000.0
2014-03-14 09:55:00,21.12,21.12,21.07,21.1,25700.0,21.12,21.12,21.07,21.1,25700.0
2014-03-14 10:00:00,21.1,21.16,21.1,21.12,45300.0,21.1,21.16,21.1,21.12,45300.0
2014-03-14 10:05:00,21.11,21.17,21.11,21.16,55900.0,21.11,21.17,21.11,21.16,55900.0
2014-03-14 10:10:00,21.16,21.17,21.13,21.14,21400.0,21.16,21.17,21.13,21.14,21400.0
2014-03-14 10:15:00,21.14,21.21,21.13,21.19,17000.0,21.14,21.21,21.13,21.19,17000.0
2014-03-14 10:20:00,21.2,21.23,21.17,21.23,16700.0,21.2,21.23,21.17,21.23,16700.0
2014-03-14 10:25:00,21.23,21.35,21.23,21.33,25000.0,21.23,21.35,21.23,21.33,25000.0
2014-03-14 10:30:00,21.33,21.37,21.31,21.36,26000.0,21.33,21.37,21.31,21.36,26000.0
2014-03-14 10:35:00,21.36,21.37,21.32,21.32,18900.0,21.36,21.37,21.32,21.32,18900.0
2014-03-14 10:40:00,21.34,21.38,21.32,21.34,16500.0,21.34,21.38,21.32,21.34,16500.0
2014-03-14 10:45:00,21.34,21.36,21.25,21.28,38700.0,21.34,21.36,21.25,21.28,38700.0
2014-03-14 10:50:00,21.28,21.3,21.27,21.27,11200.0,21.28,21.3,21.27,21.27,11200.0
2014-03-14 10:55:00,21.27,21.29,21.23,21.23,10100.0,21.27,21.29,21.23,21.23,10100.0
2014-03-14 11:00:00,21.25,21.29,21.25,21.26,10400.0,21.25,21.29,21.25,21.26,10400.0
2014-03-14 11:05:00,21.28,21.3,21.25,21.26,14200.0,21.28,21.3,21.25,21.26,14200.0
2014-03-14 11:10:00,21.26,21.3,21.26,21.29,5200.0,21.26,21.3,21.26,21.29,5200.0
2014-03-14 11:15:00,21.29,21.31,21.25,21.25,19800.0,21.29,21.31,21.25,21.25,19800.0
2014-03-14 11:20:00,21.26,21.27,21.23,21.23,19500.0,21.26,21.27,21.23,21.23,19500.0
2014-03-14 11:25:00,21.23,21.29,21.22,21.23,35400.0,21.23,21.29,21.22,21.23,35400.0
2014-03-14 11:30:00,21.24,21.31,21.23,21.31,19900.0,21.24,21.31,21.23,21.31,19900.0
2014-03-14 11:35:00,21.3,21.32,21.28,21.32,17700.0,21.3,21.32,21.28,21.32,17700.0
2014-03-14 11:40:00,21.33,21.37,21.32,21.35,15700.0,21.33,21.37,21.32,21.35,15700.0
2014-03-14 11:45:00,21.36,21.47,21.36,21.42,137400.0,21.36,21.47,21.36,21.42,137400.0
2014-03-14 11:50:00,21.43,21.52,21.43,21.52,28600.0,21.43,21.52,21.43,21.52,28600.0
2014-03-14 11:55:00,21.52,21.52,21.46,21.5,19800.0,21.52,21.52,21.46,21.5,19800.0
2014-03-14 12:00:00,21.5,21.5,21.36,21.36,27100.0,21.5,21.5,21.36,21.36,27100.0
2014-03-14 12:05:00,21.37,21.4,21.37,21.39,15600.0,21.37,21.4,21.37,21.39,15600.0
2014-03-14 12:10:00,21.39,21.44,21.39,21.44,32100.0,21.39,21.44,21.39,21.44,32100.0
2014-03-14 12:15:00,21.44,21.5,21.44,21.5,25900.0,21.44,21.5,21.44,21.5,25900.0
2014-03-14 12:20:00,21.51,21.54,21.5,21.52,29500.0,21.51,21.54,21.5,21.52,29500.0
2014-03-14 12:25:00,21.52,21.52,21.46,21.46,13200.0,21.52,21.52,21.46,21.46,13200.0
2014-03-14 12:30:00,21.46,21.46,21.38,21.41,17800.0,21.46,21.46,21.38,21.41,17800.0
2014-03-14 12:35:00,21.4,21.43,21.35,21.41,20400.0,21.4,21.43,21.35,21.41,20400.0
2014-03-14 12:40:00,21.41,21.43,21.38,21.43,7000.0,21.41,21.43,21.38,21.43,7000.0
2014-03-14 12:45:00,21.43,21.43,21.38,21.39,10300.0,21.43,21.43,21.38,21.39,10300.0
2014-03-14 12:50:00,21.4,21.4,21.35,21.35,16700.0,21.4,21.4,21.35,21.35,16700.0
2014-03-14 12:55:00,21.35,21.38,21.31,21.32,30000.0,21.35,21.38,21.31,21.32,30000.0
2014-03-14 13:00:00,21.33,21.37,21.32,21.37,11300.0,21.33,21.37,21.32,21.37,11300.0
2014-03-14 13:05:00,21.38,21.39,21.37,21.37,11800.0,21.38,21.39,21.37,21.37,11800.0
2014-03-14 13:10:00,21.38,21.39,21.38,21.39,2800.0,21.38,21.39,21.38,21.39,2800.0
2014-03-14 13:15:00,21.38,21.38,21.37,21.38,5000.0,21.38,21.38,21.37,21.38,5000.0
2014-03-14 13:20:00,21.37,21.39,21.36,21.37,10300.0,21.37,21.39,21.36,21.37,10300.0
2014-03-14 13:25:00,21.36,21.37,21.34,21.37,6600.0,21.36,21.37,21.34,21.37,6600.0
2014-03-14 13:30:00,21.38,21.43,21.37,21.43,14600.0,21.38,21.43,21.37,21.43,14600.0
2014-03-14 13:35:00,21.43,21.43,21.41,21.42,16900.0,21.43,21.43,21.41,21.42,16900.0
2014-03-14 13:40:00,21.41,21.42,21.4,21.41,20300.0,21.41,21.42,21.4,21.41,20300.0
2014-03-14 13:45:00,21.41,21.44,21.41,21.41,15400.0,21.41,21.44,21.41,21.41,15400.0
2014-03-14 13:50:00,21.42,21.47,21.42,21.45,30700.0,21.42,21.47,21.42,21.45,30700.0
2014-03-14 13:55:00,21.44,21.47,21.44,21.47,5300.0,21.44,21.47,21.44,21.47,5300.0
2014-03-14 14:00:00,21.47,21.47,21.46,21.47,5600.0,21.47,21.47,21.46,21.47,5600.0
2014-03-14 14:05:00,21.47,21.51,21.47,21.5,24600.0,21.47,21.51,21.47,21.5,24600.0
2014-03-14 14:10:00,21.5,21.52,21.5,21.5,26400.0,21.5,21.52,21.5,21.5,26400.0
2014-03-14 14:15:00,21.51,21.54,21.5,21.51,21700.0,21.51,21.54,21.5,21.51,21700.0
2014-03-14 14:20:00,21.51,21.51,21.49,21.49,14700.0,21.51,21.51,21.49,21.49,14700.0
2014-03-14 14:25:00,21.49,21.59,21.49,21.58,29700.0,21.49,21.59,21.49,21.58,29700.0
2014-03-14 14:30:00,21.58,21.59,21.5,21.5,28300.0,21.58,21.59,21.5,21.5,28300.0
2014-03-14 14:35:00,21.51,21.51,21.46,21.46,9200.0,21.51,21.51,21.46,21.46,9200.0
2014-03-14 14:40:00,21.46,21.51,21.46,21.51,28000.0,21.46,21.51,21.46,21.51,28000.0
2014-03-14 14:45:00,21.52,21.52,21.45,21.45,21100.0,21.52,21.52,21.45,21.45,21100.0
2014-03-14 14:50:00,21.45,21.46,21.45,21.45,7500.0,21.45,21.46,21.45,21.45,7500.0
2014-03-14 14:55:00,21.45,21.46,21.4,21.4,22200.0,21.45,21.46,21.4,21.4,22200.0
2014-03-14 15:00:00,21.39,21.43,21.39,21.43,7000.0,21.39,21.43,21.39,21.43,7000.0
2014-03-14 15:05:00,21.43,21.43,21.38,21.38,23100.0,21.43,21.43,21.38,21.38,23100.0
2014-03-14 15:10:00,21.37,21.37,21.35,21.37,8900.0,21.37,21.37,21.35,21.37,8900.0
2014-03-14 15:15:00,21.37,21.38,21.37,21.38,8500.0,21.37,21.38,21.37,21.38,8500.0
2014-03-14 15:20:00,21.38,21.43,21.38,21.41,17400.0,21.38,21.43,21.38,21.41,17400.0
2014-03-14 15:25:00,21.41,21.44,21.41,21.44,15900.0,21.41,21.44,21.41,21.44,15900.0
2014-03-14 15:30:00,21.44,21.49,21.43,21.49,12500.0,21.44,21.49,21.43,21.49,12500.0
2014-03-14 15:35:00,21.49,21.49,21.41,21.43,29500.0,21.49,21.49,21.41,21.43,29500.0
2014-03-14 15:40:00,21.43,21.47,21.43,21.46,13200.0,21.43,21.47,21.43,21.46,13200.0
2014-03-14 15:45:00,21.47,21.47,21.44,21.46,22100.0,21.47,21.47,21.44,21.46,22100.0
2014-03-14 15:50:00,21.46,21.5,21.46,21.49,50100.0,21.46,21.5,21.46,21.49,50100.0
2014-03-14 15:55:00,21.5,21.5,21.49,21.5,84900.0,21.5,21.5,21.49,21.5,84900.0
2014-03-17 09:30:00,21.82,21.85,21.5,21.53,31000.0,21.82,21.85,21.5,21.53,31000.0
2014-03-17 09:35:00,21.53,21.71,21.53,21.71,29900.0,21.53,21.71,21.53,21.71,29900.0
2014-03-17 09:40:00,21.71,21.72,21.6,21.6,18300.0,21.71,21.72,21.6,21.6,18300.0
2014-03-17 09:45:00,21.61,21.64,21.6,21.61,11000.0,21.61,21.64,21.6,21.61,11000.0
2014-03-17 09:50:00,21.6,21.7,21.6,21.69,12500.0,21.6,21.7,21.6,21.69,12500.0
2014-03-17 09:55:00,21.69,21.73,21.67,21.69,20800.0,21.69,21.73,21.67,21.69,20800.0
2014-03-17 10:00:00,21.69,21.74,21.67,21.67,33000.0,21.69,21.74,21.67,21.67,33000.0
2014-03-17 10:05:00,21.69,21.7,21.65,21.66,19400.0,21.69,21.7,21.65,21.66,19400.0
2014-03-17 10:10:00,21.66,21.68,21.61,21.65,15200.0,21.66,21.68,21.61,21.65,15200.0
2014-03-17 10:15:00,21.65,21.68,21.62,21.63,6700.0,21.65,21.68,21.62,21.63,6700.0
2014-03-17 10:20:00,21.62,21.63,21.6,21.63,7200.0,21.62,21.63,21.6,21.63,7200.0
2014-03-17 10:25:00,21.63,21.64,21.59,21.61,24400.0,21.63,21.64,21.59,21.61,24400.0
2014-03-17 10:30:00,21.62,21.66,21.62,21.63,10800.0,21.62,21.66,21.62,21.63,10800.0
2014-03-17 10:35:00,21.64,21.67,21.61,21.61,11100.0,21.64,21.67,21.61,21.61,11100.0
2014-03-17 10:40:00,21.61,21.68,21.61,21.65,15900.0,21.61,21.68,21.61,21.65,15900.0
2014-03-17 10:45:00,21.65,21.66,21.62,21.64,17400.0,21.65,21.66,21.62,21.64,17400.0
2014-03-17 10:50:00,21.65,21.65,21.61,21.64,19500.0,21.65,21.65,21.61,21.64,19500.0
2014-03-17 10:55:00,21.63,21.66,21.61,21.65,10600.0,21.63,21.66,21.61,21.65,10600.0
2014-03-17 11:00:00,21.65,21.66,21.63,21.65,21400.0,21.65,21.66,21.63,21.65,21400.0
2014-03-17 11:05:00,21.65,21.65,21.63,21.65,7400.0,21.65,21.65,21.63,21.65,7400.0
2014-03-17 11:10:00,21.65,21.66,21.64,21.66,30000.0,21.65,21.66,21.64,21.66,30000.0
2014-03-17 11:15:00,21.66,21.67,21.66,21.67,26700.0,21.66,21.67,21.66,21.67,26700.0
2014-03-17 11:20:00,21.67,21.67,21.6,21.6,17300.0,21.67,21.67,21.6,21.6,17300.0
2014-03-17 11:25:00,21.6,21.6,21.5,21.54,19500.0,21.6,21.6,21.5,21.54,19500.0
2014-03-17 11:30:00,21.54,21.61,21.54,21.61,14300.0,21.54,21.61,21.54,21.61,14300.0
2014-03-17 11:35:00,21.61,21.61,21.58,21.6,20300.0,21.61,21.61,21.58,21.6,20300.0
2014-03-17 11:40:00,21.61,21.62,21.6,21.62,8200.0,21.61,21.62,21.6,21.62,8200.0
2014-03-17 11:45:00,21.62,21.67,21.61,21.67,49900.0,21.62,21.67,21.61,21.67,49900.0
2014-03-17 11:50:00,21.67,21.67,21.64,21.65,7800.0,21.67,21.67,21.64,21.65,7800.0
2014-03-17 11:55:00,21.65,21.69,21.63,21.67,30900.0,21.65,21.69,21.63,21.67,30900.0
2014-03-17 12:00:00,21.68,21.72,21.67,21.72,24300.0,21.68,21.72,21.67,21.72,24300.0
2014-03-17 12:05:00,21.71,21.72,21.69,21.69,18400.0,21.71,21.72,21.69,21.69,18400.0
2014-03-17 12:10:00,21.7,21.71,21.67,21.71,34800.0,21.7,21.71,21.67,21.71,34800.0
2014-03-17 12:15:00,21.71,21.75,21.7,21.71,30600.0,21.71,21.75,21.7,21.71,30600.0
2014-03-17 12:20:00,21.71,21.73,21.69,21.71,34200.0,21.71,21.73,21.69,21.71,34200.0
2014-03-17 12:25:00,21.71,21.75,21.71,21.75,6300.0,21.71,21.75,21.71,21.75,6300.0
2014-03-17 12:30:00,21.76,21.79,21.76,21.76,10000.0,21.76,21.79,21.76,21.76,10000.0
2014-03-17 12:35:00,21.75,21.75,21.71,21.73,4500.0,21.75,21.75,21.71,21.73,4500.0
2014-03-17 12:40:00,21.73,21.78,21.73,21.78,12700.0,21.73,21.78,21.73,21.78,12700.0
2014-03-17 12:45:00,21.78,21.78,21.73,21.73,5000.0,21.78,21.78,21.73,21.73,5000.0
2014-03-17 12:50:00,21.74,21.77,21.72,21.76,11100.0,21.74,21.77,21.72,21.76,11100.0
2014-03-17 12:55:00,21.76,21.79,21.76,21.79,12400.0,21.76,21.79,21.76,21.79,12400.0
2014-03-17 13:00:00,21.79,21.82,21.79,21.82,11100.0,21.79,21.82,21.79,21.82,11100.0
2014-03-17 13:05:00,21.82,21.82,21.8,21.8,11800.0,21.82,21.82,21.8,21.8,11800.0
2014-03-17 13:10:00,21.81,21.82,21.79,21.81,18100.0,21.81,21.82,21.79,21.81,18100.0
2014-03-17 13:15:00,21.81,21.84,21.8,21.84,13400.0,21.81,21.84,21.8,21.84,13400.0
2014-03-17 13:20:00,21.85,21.9,21.84,21.9,41100.0,21.85,21.9,21.84,21.9,41100.0
2014-03-17 13:25:00,21.89,21.9,21.89,21.9,5700.0,21.89,21.9,21.89,21.9,5700.0
2014-03-17 13:30:00,21.9,21.9,21.87,21.87,17600.0,21.9,21.9,21.87,21.87,17600.0
2014-03-17 13:35:00,21.87,21.9,21.85,21.9,17600.0,21.87,21.9,21.85,21.9,17600.0
2014-03-17 13:40:00,21.9,21.9,21.89,21.9,3900.0,21.9,21.9,21.89,21.9,3900.0
2014-03-17 13:45:00,21.9,21.9,21.88,21.88,11700.0,21.9,21.9,21.88,21.88,11700.0
2014-03-17 13:50:00,21.88,21.88,21.85,21.85,8800.0,21.88,21.88,21.85,21.85,8800.0
2014-03-17 13:55:00,21.85,21.89,21.84,21.88,5000.0,21.85,21.89,21.84,21.88,5000.0
2014-03-17 14:00:00,21.88,21.88,21.85,21.85,8900.0,21.88,21.88,21.85,21.85,8900.0
2014-03-17 14:05:00,21.85,21.93,21.85,21.91,37500.0,21.85,21.93,21.85,21.91,37500.0
2014-03-17 14:10:00,21.91,21.92,21.89,21.89,9500.0,21.91,21.92,21.89,21.89,9500.0
2014-03-17 14:15:00,21.9,21.9,21.87,21.88,14000.0,21.9,21.9,21.87,21.88,14000.0
2014-03-17 14:20:00,21.87,21.91,21.87,21.91,13600.0,21.87,21.91,21.87,21.91,13600.0
2014-03-17 14:25:00,21.9,21.93,21.9,21.91,14700.0,21.9,21.93,21.9,21.91,14700.0
2014-03-17 14:30:00,21.91,21.91,21.9,21.91,6200.0,21.91,21.91,21.9,21.91,6200.0
2014-03-17 14:35:00,21.9,21.91,21.86,21.87,10800.0,21.9,21.91,21.86,21.87,10800.0
2014-03-17 14:40:00,21.87,21.89,21.84,21.89,13800.0,21.87,21.89,21.84,21.89,13800.0
2014-03-17 14:45:00,21.89,21.93,21.88,21.93,7700.0,21.89,21.93,21.88,21.93,7700.0
2014-03-17 14:50:00,21.93,21.93,21.83,21.87,22700.0,21.93,21.93,21.83,21.87,22700.0
2014-03-17 14:55:00,21.86,21.87,21.86,21.86,4800.0,21.86,21.87,21.86,21.86,4800.0
2014-03-17 15:00:00,21.86,21.88,21.86,21.88,9500.0,21.86,21.88,21.86,21.88,9500.0
2014-03-17 15:05:00,21.88,21.92,21.87,21.92,6500.0,21.88,21.92,21.87,21.92,6500.0
2014-03-17 15:10:00,21.92,21.93,21.92,21.93,9500.0,21.92,21.93,21.92,21.93,9500.0
2014-03-17 15:15:00,21.92,21.93,21.89,21.89,31600.0,21.92,21.93,21.89,21.89,31600.0
2014-03-17 15:20:00,21.9,21.92,21.89,21.91,12300.0,21.9,21.92,21.89,21.91,12300.0
2014-03-17 15:25:00,21.91,21.92,21.9,21.9,12500.0,21.91,21.92,21.9,21.9,12500.0
2014-03-17 15:30:00,21.91,21.92,21.9,21.92,15300.0,21.91,21.92,21.9,21.92,15300.0
2014-03-17 15:35:00,21.92,21.92,21.88,21.89,19400.0,21.92,21.92,21.88,21.89,19400.0
2014-03-17 15:40:00,21.89,21.9,21.88,21.89,15800.0,21.89,21.9,21.88,21.89,15800.0
2014-03-17 15:45:00,21.89,21.9,21.88,21.9,32200.0,21.89,21.9,21.88,21.9,32200.0
2014-03-17 15:50:00,21.9,21.94,21.9,21.94,59500.0,21.9,21.94,21.9,21.94,59500.0
2014-03-17 15:55:00,21.94,21.95,21.92,21.95,144800.0,21.94,21.95,21.92,21.95,144800.0
2014-03-18 09:30:00,21.99,22.03,21.94,21.96,38200.0,21.99,22.03,21.94,21.96,38200.0
2014-03-18 09:35:00,22.0,22.06,22.0,22.04,16900.0,22.0,22.06,22.0,22.04,16900.0
2014-03-18 09:40:00,22.05,22.05,21.96,22.0,12000.0,22.05,22.05,21.96,22.0,12000.0
2014-03-18 09:45:00,21.98,22.04,21.97,22.02,11500.0,21.98,22.04,21.97,22.02,11500.0
2014-03-18 09:50:00,22.01,22.05,22.01,22.05,14500.0,22.01,22.05,22.01,22.05,14500.0
2014-03-18 09:55:00,22.05,22.07,22.01,22.04,12300.0,22.05,22.07,22.01,22.04,12300.0
2014-03-18 10:00:00,22.04,22.04,22.01,22.02,17100.0,22.04,22.04,22.01,22.02,17100.0
2014-03-18 10:05:00,22.01,22.04,22.01,22.04,12900.0,22.01,22.04,22.01,22.04,12900.0
2014-03-18 10:10:00,22.05,22.12,22.05,22.11,19200.0,22.05,22.12,22.05,22.11,19200.0
2014-03-18 10:15:00,22.12,22.19,22.1,22.18,19800.0,22.12,22.19,22.1,22.18,19800.0
2014-03-18 10:20:00,22.18,22.19,22.1,22.17,39500.0,22.18,22.19,22.1,22.17,39500.0
2014-03-18 10:25:00,22.18,22.18,22.11,22.15,12000.0,22.18,22.18,22.11,22.15,12000.0
2014-03-18 10:30:00,22.15,22.2,22.15,22.18,12200.0,22.15,22.2,22.15,22.18,12200.0
2014-03-18 10:35:00,22.18,22.2,22.15,22.15,11600.0,22.18,22.2,22.15,22.15,11600.0
2014-03-18 10:40:00,22.16,22.21,22.15,22.21,23300.0,22.16,22.21,22.15,22.21,23300.0
2014-03-18 10:45:00,22.21,22.31,22.21,22.29,44300.0,22.21,22.31,22.21,22.29,44300.0
2014-03-18 10:50:00,22.3,22.3,22.24,22.24,14800.0,22.3,22.3,22.24,22.24,14800.0
2014-03-18 10:55:00,22.23,22.3,22.23,22.28,22400.0,22.23,22.3,22.23,22.28,22400.0
2014-03-18 11:00:00,22.27,22.31,22.27,22.28,14400.0,22.27,22.31,22.27,22.28,14400.0
2014-03-18 11:05:00,22.27,22.27,22.16,22.18,11600.0,22.27,22.27,22.16,22.18,11600.0
2014-03-18 11:10:00,22.19,22.24,22.19,22.23,13000.0,22.19,22.24,22.19,22.23,13000.0
2014-03-18 11:15:00,22.24,22.29,22.24,22.28,8700.0,22.24,22.29,22.24,22.28,8700.0
2014-03-18 11:20:00,22.28,22.3,22.28,22.28,10900.0,22.28,22.3,22.28,22.28,10900.0
2014-03-18 11:25:00,22.29,22.29,22.27,22.29,7600.0,22.29,22.29,22.27,22.29,7600.0
2014-03-18 11:30:00,22.28,22.31,22.28,22.28,14100.0,22.28,22.31,22.28,22.28,14100.0
2014-03-18 11:35:00,22.28,22.28,22.25,22.28,10400.0,22.28,22.28,22.25,22.28,10400.0
2014-03-18 11:40:00,22.28,22.28,22.19,22.2,12100.0,22.28,22.28,22.19,22.2,12100.0
2014-03-18 11:45:00,22.2,22.25,22.2,22.21,17000.0,22.2,22.25,22.2,22.21,17000.0
2014-03-18 11:50:00,22.2,22.21,22.19,22.2,20500.0,22.2,22.21,22.19,22.2,20500.0
2014-03-18 11:55:00,22.19,22.24,22.19,22.23,19500.0,22.19,22.24,22.19,22.23,19500.0
2014-03-18 12:00:00,22.23,22.29,22.23,22.29,26200.0,22.23,22.29,22.23,22.29,26200.0
2014-03-18 12:05:00,22.29,22.36,22.29,22.36,25900.0,22.29,22.36,22.29,22.36,25900.0
2014-03-18 12:10:00,22.36,22.39,22.35,22.38,25300.0,22.36,22.39,22.35,22.38,25300.0
2014-03-18 12:15:00,22.39,22.4,22.32,22.33,32500.0,22.39,22.4,22.32,22.33,32500.0
2014-03-18 12:20:00,22.33,22.37,22.31,22.36,24000.0,22.33,22.37,22.31,22.36,24000.0
2014-03-18 12:25:00,22.37,22.39,22.35,22.36,22300.0,22.37,22.39,22.35,22.36,22300.0
2014-03-18 12:30:00,22.35,22.35,22.31,22.34,12000.0,22.35,22.35,22.31,22.34,12000.0
2014-03-18 12:35:00,22.34,22.34,22.26,22.3,24300.0,22.34,22.34,22.26,22.3,24300.0
2014-03-18 12:40:00,22.3,22.31,22.23,22.23,12300.0,22.3,22.31,22.23,22.23,12300.0
2014-03-18 12:45:00,22.23,22.25,22.21,22.22,6200.0,22.23,22.25,22.21,22.22,6200.0
2014-03-18 12:50:00,22.22,22.25,22.22,22.22,21300.0,22.22,22.25,22.22,22.22,21300.0
2014-03-18 12:55:00,22.22,22.22,22.18,22.22,21900.0,22.22,22.22,22.18,22.22,21900.0
2014-03-18 13:00:00,22.22,22.25,22.22,22.25,5500.0,22.22,22.25,22.22,22.25,5500.0
2014-03-18 13:05:00,22.25,22.25,22.22,22.22,7200.0,22.25,22.25,22.22,22.22,7200.0
2014-03-18 13:10:00,22.22,22.23,22.22,22.23,2600.0,22.22,22.23,22.22,22.23,2600.0
2014-03-18 13:15:00,22.23,22.23,22.18,22.18,13800.0,22.23,22.23,22.18,22.18,13800.0
2014-03-18 13:20:00,22.18,22.25,22.18,22.25,14600.0,22.18,22.25,22.18,22.25,14600.0
2014-03-18 13:25:00,22.25,22.28,22.24,22.27,18600.0,22.25,22.28,22.24,22.27,18600.0
2014-03-18 13:30:00,22.28,22.28,22.26,22.26,9700.0,22.28,22.28,22.26,22.26,9700.0
2014-03-18 13:35:00,22.25,22.27,22.25,22.27,16600.0,22.25,22.27,22.25,22.27,16600.0
2014-03-18 13:40:00,22.27,22.33,22.27,22.3,22200.0,22.27,22.33,22.27,22.3,22200.0
2014-03-18 13:45:00,22.3,22.3,22.29,22.29,7300.0,22.3,22.3,22.29,22.29,7300.0
2014-03-18 13:50:00,22.29,22.29,22.26,22.28,12200.0,22.29,22.29,22.26,22.28,12200.0
2014-03-18 13:55:00,22.28,22.29,22.26,22.28,14800.0,22.28,22.29,22.26,22.28,14800.0
2014-03-18 14:00:00,22.29,22.32,22.29,22.32,10700.0,22.29,22.32,22.29,22.32,10700.0
2014-03-18 14:05:00,22.31,22.32,22.31,22.32,3900.0,22.31,22.32,22.31,22.32,3900.0
2014-03-18 14:10:00,22.32,22.32,22.3,22.31,8900.0,22.32,22.32,22.3,22.31,8900.0
2014-03-18 14:15:00,22.31,22.31,22.3,22.3,4500.0,22.31,22.31,22.3,22.3,4500.0
2014-03-18 14:20:00,22.31,22.31,22.3,22.31,3300.0,22.31,22.31,22.3,22.31,3300.0
2014-03-18 14:25:00,22.31,22.35,22.31,22.35,10100.0,22.31,22.35,22.31,22.35,10100.0
2014-03-18 14:30:00,22.35,22.36,22.34,22.35,9800.0,22.35,22.36,22.34,22.35,9800.0
2014-03-18 14:35:00,22.36,22.36,22.35,22.36,10700.0,22.36,22.36,22.35,22.36,10700.0
2014-03-18 14:40:00,22.36,22.36,22.35,22.36,11800.0,22.36,22.36,22.35,22.36,11800.0
2014-03-18 14:45:00,22.36,22.38,22.35,22.38,34200.0,22.36,22.38,22.35,22.38,34200.0
2014-03-18 14:50:00,22.38,22.4,22.37,22.4,17800.0,22.38,22.4,22.37,22.4,17800.0
2014-03-18 14:55:00,22.4,22.4,22.39,22.4,12200.0,22.4,22.4,22.39,22.4,12200.0
2014-03-18 15:00:00,22.39,22.41,22.35,22.36,71600.0,22.39,22.41,22.35,22.36,71600.0
2014-03-18 15:05:00,22.36,22.36,22.35,22.36,23800.0,22.36,22.36,22.35,22.36,23800.0
2014-03-18 15:10:00,22.36,22.39,22.35,22.39,19300.0,22.36,22.39,22.35,22.39,19300.0
2014-03-18 15:15:00,22.39,22.39,22.35,22.36,28100.0,22.39,22.39,22.35,22.36,28100.0
2014-03-18 15:20:00,22.36,22.36,22.35,22.36,12900.0,22.36,22.36,22.35,22.36,12900.0
2014-03-18 15:25:00,22.36,22.39,22.35,22.36,57000.0,22.36,22.39,22.35,22.36,57000.0
2014-03-18 15:30:00,22.36,22.36,22.31,22.31,21200.0,22.36,22.36,22.31,22.31,21200.0
2014-03-18 15:35:00,22.31,22.32,22.28,22.29,56900.0,22.31,22.32,22.28,22.29,56900.0
2014-03-18 15:40:00,22.29,22.3,22.22,22.22,55500.0,22.29,22.3,22.22,22.22,55500.0
2014-03-18 15:45:00,22.23,22.24,22.22,22.23,28400.0,22.23,22.24,22.22,22.23,28400.0
2014-03-18 15:50:00,22.24,22.24,22.23,22.24,22500.0,22.24,22.24,22.23,22.24,22500.0
2014-03-18 15:55:00,22.23,22.26,22.21,22.25,116200.0,22.23,22.26,22.21,22.25,116200.0
2014-03-19 09:30:00,22.3,22.32,22.2,22.2,23200.0,22.3,22.32,22.2,22.2,23200.0
2014-03-19 09:35:00,22.2,22.2,22.08,22.17,10500.0,22.2,22.2,22.08,22.17,10500.0
2014-03-19 09:40:00,22.17,22.2,22.03,22.06,13300.0,22.17,22.2,22.03,22.06,13300.0
2014-03-19 09:45:00,22.05,22.05,21.94,21.95,16900.0,22.05,22.05,21.94,21.95,16900.0
2014-03-19 09:50:00,21.94,22.01,21.94,21.95,9900.0,21.94,22.01,21.94,21.95,9900.0
2014-03-19 09:55:00,21.95,22.0,21.95,21.99,10100.0,21.95,22.0,21.95,21.99,10100.0
2014-03-19 10:00:00,21.98,21.98,21.95,21.98,7500.0,21.98,21.98,21.95,21.98,7500.0
2014-03-19 10:05:00,21.98,21.98,21.91,21.96,14900.0,21.98,21.98,21.91,21.96,14900.0
2014-03-19 10:10:00,21.96,21.98,21.93,21.96,10600.0,21.96,21.98,21.93,21.96,10600.0
2014-03-19 10:15:00,21.95,21.95,21.87,21.87,34900.0,21.95,21.95,21.87,21.87,34900.0
2014-03-19 10:20:00,21.87,21.97,21.85,21.97,10100.0,21.87,21.97,21.85,21.97,10100.0
2014-03-19 10:25:00,21.98,22.03,21.98,22.03,7400.0,21.98,22.03,21.98,22.03,7400.0
2014-03-19 10:30:00,22.02,22.02,22.0,22.0,6900.0,22.02,22.02,22.0,22.0,6900.0
2014-03-19 10:35:00,21.99,22.0,21.96,21.99,12100.0,21.99,22.0,21.96,21.99,12100.0
2014-03-19 10:40:00,22.0,22.01,21.97,22.0,11200.0,22.0,22.01,21.97,22.0,11200.0
2014-03-19 10:45:00,22.01,22.06,22.01,22.06,6200.0,22.01,22.06,22.01,22.06,6200.0
2014-03-19 10:50:00,22.06,22.1,22.06,22.09,4000.0,22.06,22.1,22.06,22.09,4000.0
2014-03-19 10:55:00,22.09,22.12,22.09,22.12,7300.0,22.09,22.12,22.09,22.12,7300.0
2014-03-19 11:00:00,22.12,22.15,22.11,22.15,5300.0,22.12,22.15,22.11,22.15,5300.0
2014-03-19 11:05:00,22.15,22.15,22.11,22.11,6000.0,22.15,22.15,22.11,22.11,6000.0
2014-03-19 11:10:00,22.09,22.12,22.09,22.12,5700.0,22.09,22.12,22.09,22.12,5700.0
2014-03-19 11:15:00,22.13,22.13,22.09,22.09,4000.0,22.13,22.13,22.09,22.09,4000.0
2014-03-19 11:20:00,22.09,22.09,22.03,22.03,10200.0,22.09,22.09,22.03,22.03,10200.0
2014-03-19 11:25:00,22.03,22.03,22.0,22.0,8600.0,22.03,22.03,22.0,22.0,8600.0
2014-03-19 11:30:00,22.0,22.0,21.97,21.99,5300.0,22.0,22.0,21.97,21.99,5300.0
2014-03-19 11:35:00,21.99,22.0,21.93,21.93,10300.0,21.99,22.0,21.93,21.93,10300.0
2014-03-19 11:40:00,21.94,21.95,21.93,21.94,13000.0,21.94,21.95,21.93,21.94,13000.0
2014-03-19 11:45:00,21.95,21.98,21.94,21.98,8100.0,21.95,21.98,21.94,21.98,8100.0
2014-03-19 11:50:00,21.98,22.0,21.97,21.98,9900.0,21.98,22.0,21.97,21.98,9900.0
2014-03-19 11:55:00,21.99,21.99,21.95,21.95,6500.0,21.99,21.99,21.95,21.95,6500.0
2014-03-19 12:00:00,21.95,21.98,21.95,21.98,5800.0,21.95,21.98,21.95,21.98,5800.0
2014-03-19 12:05:00,21.98,21.99,21.95,21.95,8400.0,21.98,21.99,21.95,21.95,8400.0
2014-03-19 12:10:00,21.95,21.97,21.94,21.97,8100.0,21.95,21.97,21.94,21.97,8100.0
2014-03-19 12:15:00,21.97,22.0,21.95,21.97,28500.0,21.97,22.0,21.95,21.97,28500.0
2014-03-19 12:20:00,21.98,21.98,21.93,21.95,35000.0,21.98,21.98,21.93,21.95,35000.0
2014-03-19 12:25:00,21.95,22.0,21.95,22.0,16300.0,21.95,22.0,21.95,22.0,16300.0
2014-03-19 12:30:00,22.0,22.07,21.99,22.07,20400.0,22.0,22.07,21.99,22.07,20400.0
2014-03-19 12:35:00,22.07,22.07,22.02,22.02,13200.0,22.07,22.07,22.02,22.02,13200.0
2014-03-19 12:40:00,22.03,22.04,22.0,22.02,17400.0,22.03,22.04,22.0,22.02,17400.0
2014-03-19 12:45:00,22.02,22.07,22.02,22.05,15800.0,22.02,22.07,22.02,22.05,15800.0
2014-03-19 12:50:00,22.05,22.05,22.02,22.03,12500.0,22.05,22.05,22.02,22.03,12500.0
2014-03-19 12:55:00,22.04,22.06,22.04,22.05,12100.0,22.04,22.06,22.04,22.05,12100.0
2014-03-19 13:00:00,22.05,22.06,22.05,22.06,3400.0,22.05,22.06,22.05,22.06,3400.0
2014-03-19 13:05:00,22.06,22.06,22.0,22.01,12900.0,22.06,22.06,22.0,22.01,12900.0
2014-03-19 13:10:00,21.99,22.0,21.96,21.96,13300.0,21.99,22.0,21.96,21.96,13300.0
2014-03-19 13:15:00,21.97,21.98,21.96,21.96,4400.0,21.97,21.98,21.96,21.96,4400.0
2014-03-19 13:20:00,21.97,21.98,21.93,21.93,7500.0,21.97,21.98,21.93,21.93,7500.0
2014-03-19 13:25:00,21.94,21.94,21.9,21.9,8200.0,21.94,21.94,21.9,21.9,8200.0
2014-03-19 13:30:00,21.9,21.9,21.86,21.87,13600.0,21.9,21.9,21.86,21.87,13600.0
2014-03-19 13:35:00,21.87,21.87,21.85,21.86,6900.0,21.87,21.87,21.85,21.86,6900.0
2014-03-19 13:40:00,21.86,21.86,21.85,21.85,5200.0,21.86,21.86,21.85,21.85,5200.0
2014-03-19 13:45:00,21.84,21.85,21.84,21.84,7500.0,21.84,21.85,21.84,21.84,7500.0
2014-03-19 13:50:00,21.85,21.86,21.83,21.83,8300.0,21.85,21.86,21.83,21.83,8300.0
2014-03-19 13:55:00,21.83,21.86,21.83,21.86,10800.0,21.83,21.86,21.83,21.86,10800.0
2014-03-19 14:00:00,21.86,21.87,21.81,21.85,19600.0,21.86,21.87,21.81,21.85,19600.0
2014-03-19 14:05:00,21.85,21.85,21.81,21.83,12100.0,21.85,21.85,21.81,21.83,12100.0
2014-03-19 14:10:00,21.84,21.86,21.82,21.85,19900.0,21.84,21.86,21.82,21.85,19900.0
2014-03-19 14:15:00,21.84,21.93,21.84,21.92,26100.0,21.84,21.93,21.84,21.92,26100.0
2014-03-19 14:20:00,21.92,21.92,21.88,21.9,12200.0,21.92,21.92,21.88,21.9,12200.0
2014-03-19 14:25:00,21.9,21.9,21.87,21.87,7800.0,21.9,21.9,21.87,21.87,7800.0
2014-03-19 14:30:00,21.87,21.88,21.86,21.87,12800.0,21.87,21.88,21.86,21.87,12800.0
2014-03-19 14:35:00,21.87,21.87,21.85,21.86,4900.0,21.87,21.87,21.85,21.86,4900.0
2014-03-19 14:40:00,21.85,21.85,21.81,21.84,20300.0,21.85,21.85,21.81,21.84,20300.0
2014-03-19 14:45:00,21.84,21.85,21.79,21.8,8900.0,21.84,21.85,21.79,21.8,8900.0
2014-03-19 14:50:00,21.81,21.86,21.81,21.82,13100.0,21.81,21.86,21.81,21.82,13100.0
2014-03-19 14:55:00,21.83,21.86,21.83,21.84,6500.0,21.83,21.86,21.83,21.84,6500.0
2014-03-19 15:00:00,21.83,21.84,21.81,21.81,8900.0,21.83,21.84,21.81,21.81,8900.0
2014-03-19 15:05:00,21.8,21.8,21.68,21.68,22800.0,21.8,21.8,21.68,21.68,22800.0
2014-03-19 15:10:00,21.68,21.69,21.62,21.68,18200.0,21.68,21.69,21.62,21.68,18200.0
2014-03-19 15:15:00,21.68,21.71,21.65,21.68,21400.0,21.68,21.71,21.65,21.68,21400.0
2014-03-19 15:20:00,21.68,21.71,21.67,21.68,20200.0,21.68,21.71,21.67,21.68,20200.0
2014-03-19 15:25:00,21.69,21.72,21.69,21.7,10200.0,21.69,21.72,21.69,21.7,10200.0
2014-03-19 15:30:00,21.71,21.73,21.69,21.73,22800.0,21.71,21.73,21.69,21.73,22800.0
2014-03-19 15:35:00,21.73,21.77,21.73,21.74,13500.0,21.73,21.77,21.73,21.74,13500.0
2014-03-19 15:40:00,21.73,21.79,21.73,21.78,24800.0,21.73,21.79,21.73,21.78,24800.0
2014-03-19 15:45:00,21.78,21.85,21.77,21.84,35500.0,21.78,21.85,21.77,21.84,35500.0
2014-03-19 15:50:00,21.84,21.84,21.77,21.78,41200.0,21.84,21.84,21.77,21.78,41200.0
2014-03-19 15:55:00,21.78,21.79,21.76,21.79,69400.0,21.78,21.79,21.76,21.79,69400.0
2014-03-20 09:30:00,21.65,21.65,21.43,21.44,59600.0,21.65,21.65,21.43,21.44,59600.0
2014-03-20 09:35:00,21.48,21.52,21.32,21.32,19600.0,21.48,21.52,21.32,21.32,19600.0
2014-03-20 09:40:00,21.32,21.4,21.32,21.38,14300.0,21.32,21.4,21.32,21.38,14300.0
2014-03-20 09:45:00,21.38,21.38,21.19,21.23,32800.0,21.38,21.38,21.19,21.23,32800.0
2014-03-20 09:50:00,21.25,21.31,21.22,21.3,27700.0,21.25,21.31,21.22,21.3,27700.0
2014-03-20 09:55:00,21.3,21.44,21.3,21.39,22200.0,21.3,21.44,21.3,21.39,22200.0
2014-03-20 10:00:00,21.4,21.51,21.4,21.48,27400.0,21.4,21.51,21.4,21.48,27400.0
2014-03-20 10:05:00,21.47,21.58,21.47,21.56,35000.0,21.47,21.58,21.47,21.56,35000.0
2014-03-20 10:10:00,21.55,21.61,21.55,21.59,8100.0,21.55,21.61,21.55,21.59,8100.0
2014-03-20 10:15:00,21.6,21.68,21.6,21.65,15300.0,21.6,21.68,21.6,21.65,15300.0
2014-03-20 10:20:00,21.65,21.71,21.61,21.61,14400.0,21.65,21.71,21.61,21.61,14400.0
2014-03-20 10:25:00,21.6,21.65,21.59,21.59,15800.0,21.6,21.65,21.59,21.59,15800.0
2014-03-20 10:30:00,21.6,21.69,21.6,21.69,4900.0,21.6,21.69,21.6,21.69,4900.0
2014-03-20 10:35:00,21.69,21.7,21.64,21.67,21200.0,21.69,21.7,21.64,21.67,21200.0
2014-03-20 10:40:00,21.66,21.69,21.66,21.68,10200.0,21.66,21.69,21.66,21.68,10200.0
2014-03-20 10:45:00,21.68,21.72,21.64,21.72,26900.0,21.68,21.72,21.64,21.72,26900.0
2014-03-20 10:50:00,21.73,21.75,21.71,21.73,35600.0,21.73,21.75,21.71,21.73,35600.0
2014-03-20 10:55:00,21.73,21.75,21.72,21.74,13200.0,21.73,21.75,21.72,21.74,13200.0
2014-03-20 11:00:00,21.74,21.75,21.71,21.72,3000.0,21.74,21.75,21.71,21.72,3000.0
2014-03-20 11:05:00,21.73,21.73,21.7,21.72,11400.0,21.73,21.73,21.7,21.72,11400.0
2014-03-20 11:10:00,21.72,21.73,21.69,21.69,7700.0,21.72,21.73,21.69,21.69,7700.0
2014-03-20 11:15:00,21.69,21.72,21.69,21.69,11500.0,21.69,21.72,21.69,21.69,11500.0
2014-03-20 11:20:00,21.69,21.7,21.62,21.64,10700.0,21.69,21.7,21.62,21.64,10700.0
2014-03-20 11:25:00,21.65,21.71,21.65,21.67,18400.0,21.65,21.71,21.65,21.67,18400.0
2014-03-20 11:30:00,21.67,21.78,21.67,21.78,23700.0,21.67,21.78,21.67,21.78,23700.0
2014-03-20 11:35:00,21.79,21.79,21.7,21.72,10000.0,21.79,21.79,21.7,21.72,10000.0
2014-03-20 11:40:00,21.72,21.72,21.68,21.69,2500.0,21.72,21.72,21.68,21.69,2500.0
2014-03-20 11:45:00,21.7,21.71,21.68,21.68,6600.0,21.7,21.71,21.68,21.68,6600.0
2014-03-20 11:50:00,21.68,21.73,21.68,21.73,2900.0,21.68,21.73,21.68,21.73,2900.0
2014-03-20 11:55:00,21.74,21.76,21.74,21.76,7300.0,21.74,21.76,21.74,21.76,7300.0
2014-03-20 12:00:00,21.78,21.79,21.74,21.75,4200.0,21.78,21.79,21.74,21.75,4200.0
2014-03-20 12:05:00,21.76,21.77,21.75,21.76,2600.0,21.76,21.77,21.75,21.76,2600.0
2014-03-20 12:10:00,21.77,21.77,21.76,21.77,2100.0,21.77,21.77,21.76,21.77,2100.0
2014-03-20 12:15:00,21.77,21.81,21.75,21.75,9400.0,21.77,21.81,21.75,21.75,9400.0
2014-03-20 12:20:00,21.75,21.76,21.7,21.75,16000.0,21.75,21.76,21.7,21.75,16000.0
2014-03-20 12:25:00,21.74,21.81,21.72,21.8,18900.0,21.74,21.81,21.72,21.8,18900.0
2014-03-20 12:30:00,21.81,21.82,21.76,21.8,9800.0,21.81,21.82,21.76,21.8,9800.0
2014-03-20 12:35:00,21.81,21.82,21.81,21.82,2600.0,21.81,21.82,21.81,21.82,2600.0
2014-03-20 12:40:00,21.82,21.82,21.77,21.79,8100.0,21.82,21.82,21.77,21.79,8100.0
2014-03-20 12:45:00,21.79,21.81,21.76,21.77,3100.0,21.79,21.81,21.76,21.77,3100.0
2014-03-20 12:50:00,21.77,21.77,21.71,21.74,9600.0,21.77,21.77,21.71,21.74,9600.0
2014-03-20 12:55:00,21.76,21.79,21.75,21.77,16400.0,21.76,21.79,21.75,21.77,16400.0
2014-03-20 13:00:00,21.77,21.78,21.75,21.75,5500.0,21.77,21.78,21.75,21.75,5500.0
2014-03-20 13:05:00,21.76,21.76,21.75,21.76,2500.0,21.76,21.76,21.75,21.76,2500.0
2014-03-20 13:10:00,21.76,21.76,21.7,21.72,10200.0,21.76,21.76,21.7,21.72,10200.0
2014-03-20 13:15:00,21.73,21.74,21.68,21.73,43100.0,21.73,21.74,21.68,21.73,43100.0
2014-03-20 13:20:00,21.73,21.75,21.71,21.75,41000.0,21.73,21.75,21.71,21.75,41000.0
2014-03-20 13:25:00,21.75,21.78,21.72,21.75,26600.0,21.75,21.78,21.72,21.75,26600.0
2014-03-20 13:30:00,21.75,21.75,21.73,21.75,7400.0,21.75,21.75,21.73,21.75,7400.0
2014-03-20 13:35:00,21.74,21.75,21.74,21.75,4100.0,21.74,21.75,21.74,21.75,4100.0
2014-03-20 13:40:00,21.75,21.77,21.74,21.74,11400.0,21.75,21.77,21.74,21.74,11400.0
2014-03-20 13:45:00,21.73,21.75,21.72,21.74,7500.0,21.73,21.75,21.72,21.74,7500.0
2014-03-20 13:50:00,21.74,21.74,21.71,21.73,9500.0,21.74,21.74,21.71,21.73,9500.0
2014-03-20 13:55:00,21.73,21.74,21.72,21.74,2600.0,21.73,21.74,21.72,21.74,2600.0
2014-03-20 14:00:00,21.74,21.74,21.7,21.73,14300.0,21.74,21.74,21.7,21.73,14300.0
2014-03-20 14:05:00,21.73,21.73,21.72,21.73,1600.0,21.73,21.73,21.72,21.73,1600.0
2014-03-20 14:10:00,21.73,21.73,21.7,21.72,7700.0,21.73,21.73,21.7,21.72,7700.0
2014-03-20 14:15:00,21.72,21.74,21.72,21.73,3800.0,21.72,21.74,21.72,21.73,3800.0
2014-03-20 14:20:00,21.74,21.74,21.71,21.73,10500.0,21.74,21.74,21.71,21.73,10500.0
2014-03-20 14:25:00,21.73,21.73,21.72,21.72,6500.0,21.73,21.73,21.72,21.72,6500.0
2014-03-20 14:30:00,21.72,21.72,21.67,21.71,16100.0,21.72,21.72,21.67,21.71,16100.0
2014-03-20 14:35:00,21.71,21.71,21.71,21.71,3700.0,21.71,21.71,21.71,21.71,3700.0
2014-03-20 14:40:00,21.72,21.72,21.7,21.7,3000.0,21.72,21.72,21.7,21.7,3000.0
2014-03-20 14:45:00,21.7,21.7,21.69,21.69,1100.0,21.7,21.7,21.69,21.69,1100.0
2014-03-20 14:50:00,21.69,21.7,21.68,21.7,8100.0,21.69,21.7,21.68,21.7,8100.0
2014-03-20 14:55:00,21.7,21.7,21.7,21.7,1800.0,21.7,21.7,21.7,21.7,1800.0
2014-03-20 15:00:00,21.71,21.72,21.69,21.69,8100.0,21.71,21.72,21.69,21.69,8100.0
2014-03-20 15:05:00,21.7,21.7,21.67,21.69,9400.0,21.7,21.7,21.67,21.69,9400.0
2014-03-20 15:10:00,21.7,21.7,21.69,21.7,6700.0,21.7,21.7,21.69,21.7,6700.0
2014-03-20 15:15:00,21.69,21.7,21.67,21.68,11200.0,21.69,21.7,21.67,21.68,11200.0
2014-03-20 15:20:00,21.68,21.69,21.67,21.68,10100.0,21.68,21.69,21.67,21.68,10100.0
2014-03-20 15:25:00,21.67,21.67,21.64,21.64,11600.0,21.67,21.67,21.64,21.64,11600.0
2014-03-20 15:30:00,21.64,21.67,21.64,21.64,9200.0,21.64,21.67,21.64,21.64,9200.0
2014-03-20 15:35:00,21.65,21.66,21.64,21.65,4700.0,21.65,21.66,21.64,21.65,4700.0
2014-03-20 15:40:00,21.66,21.68,21.65,21.68,16100.0,21.66,21.68,21.65,21.68,16100.0
2014-03-20 15:45:00,21.68,21.68,21.66,21.66,22300.0,21.68,21.68,21.66,21.66,22300.0
2014-03-20 15:50:00,21.66,21.67,21.62,21.63,37800.0,21.66,21.67,21.62,21.63,37800.0
2014-03-20 15:55:00,21.63,21.67,21.62,21.67,61100.0,21.63,21.67,21.62,21.67,61100.0
2014-03-21 09:30:00,21.66,21.79,21.63,21.76,151800.0,21.66,21.79,21.63,21.76,151800.0
2014-03-21 09:35:00,21.79,21.79,21.67,21.75,164200.0,21.79,21.79,21.67,21.75,164200.0
2014-03-21 09:40:00,21.73,21.91,21.73,21.91,29800.0,21.73,21.91,21.73,21.91,29800.0
2014-03-21 09:45:00,21.92,21.99,21.91,21.98,18600.0,21.92,21.99,21.91,21.98,18600.0
2014-03-21 09:50:00,21.99,21.99,21.95,21.99,21500.0,21.99,21.99,21.95,21.99,21500.0
2014-03-21 09:55:00,21.99,22.06,21.99,22.03,21600.0,21.99,22.06,21.99,22.03,21600.0
2014-03-21 10:00:00,22.03,22.12,22.0,22.06,201800.0,22.03,22.12,22.0,22.06,201800.0
2014-03-21 10:05:00,22.05,22.07,21.92,21.96,62800.0,22.05,22.07,21.92,21.96,62800.0
2014-03-21 10:10:00,21.96,22.11,21.96,22.08,50700.0,21.96,22.11,21.96,22.08,50700.0
2014-03-21 10:15:00,22.08,22.09,22.02,22.06,8600.0,22.08,22.09,22.02,22.06,8600.0
2014-03-21 10:20:00,22.06,22.09,22.03,22.03,10200.0,22.06,22.09,22.03,22.03,10200.0
2014-03-21 10:25:00,22.03,22.03,21.97,22.02,7300.0,22.03,22.03,21.97,22.02,7300.0
2014-03-21 10:30:00,22.02,22.05,21.98,22.05,6700.0,22.02,22.05,21.98,22.05,6700.0
2014-03-21 10:35:00,22.05,22.08,22.05,22.08,5400.0,22.05,22.08,22.05,22.08,5400.0
2014-03-21 10:40:00,22.1,22.14,22.1,22.12,11800.0,22.1,22.14,22.1,22.12,11800.0
2014-03-21 10:45:00,22.13,22.19,22.13,22.19,9900.0,22.13,22.19,22.13,22.19,9900.0
2014-03-21 10:50:00,22.19,22.24,22.18,22.18,7900.0,22.19,22.24,22.18,22.18,7900.0
2014-03-21 10:55:00,22.18,22.23,22.18,22.23,10800.0,22.18,22.23,22.18,22.23,10800.0
2014-03-21 11:00:00,22.23,22.25,22.21,22.24,23400.0,22.23,22.25,22.21,22.24,23400.0
2014-03-21 11:05:00,22.24,22.25,22.21,22.22,22000.0,22.24,22.25,22.21,22.22,22000.0
2014-03-21 11:10:00,22.22,22.22,22.19,22.19,19100.0,22.22,22.22,22.19,22.19,19100.0
2014-03-21 11:15:00,22.19,22.19,22.17,22.18,7700.0,22.19,22.19,22.17,22.18,7700.0
2014-03-21 11:20:00,22.18,22.19,22.17,22.19,7000.0,22.18,22.19,22.17,22.19,7000.0
2014-03-21 11:25:00,22.19,22.22,22.19,22.19,15800.0,22.19,22.22,22.19,22.19,15800.0
2014-03-21 11:30:00,22.19,22.22,22.18,22.22,9600.0,22.19,22.22,22.18,22.22,9600.0
2014-03-21 11:35:00,22.21,22.23,22.21,22.22,15600.0,22.21,22.23,22.21,22.22,15600.0
2014-03-21 11:40:00,22.21,22.23,22.21,22.23,2600.0,22.21,22.23,22.21,22.23,2600.0
2014-03-21 11:45:00,22.23,22.25,22.21,22.21,12400.0,22.23,22.25,22.21,22.21,12400.0
2014-03-21 11:50:00,22.21,22.21,22.18,22.19,3500.0,22.21,22.21,22.18,22.19,3500.0
2014-03-21 11:55:00,22.19,22.24,22.19,22.22,10600.0,22.19,22.24,22.19,22.22,10600.0
2014-03-21 12:00:00,22.21,22.23,22.2,22.21,11700.0,22.21,22.23,22.2,22.21,11700.0
2014-03-21 12:05:00,22.2,22.21,22.2,22.21,1700.0,22.2,22.21,22.2,22.21,1700.0
2014-03-21 12:10:00,22.2,22.21,22.17,22.2,9000.0,22.2,22.21,22.17,22.2,9000.0
2014-03-21 12:15:00,22.2,22.2,22.19,22.2,1200.0,22.2,22.2,22.19,22.2,1200.0
2014-03-21 12:20:00,22.2,22.21,22.18,22.18,5600.0,22.2,22.21,22.18,22.18,5600.0
2014-03-21 12:25:00,22.18,22.19,22.14,22.15,10900.0,22.18,22.19,22.14,22.15,10900.0
2014-03-21 12:30:00,22.16,22.16,22.1,22.1,6700.0,22.16,22.16,22.1,22.1,6700.0
2014-03-21 12:35:00,22.1,22.12,22.07,22.09,7800.0,22.1,22.12,22.07,22.09,7800.0
2014-03-21 12:40:00,22.09,22.1,22.07,22.09,5300.0,22.09,22.1,22.07,22.09,5300.0
2014-03-21 12:45:00,22.1,22.1,22.09,22.1,1500.0,22.1,22.1,22.09,22.1,1500.0
2014-03-21 12:50:00,22.09,22.1,22.07,22.08,4100.0,22.09,22.1,22.07,22.08,4100.0
2014-03-21 12:55:00,22.09,22.09,22.02,22.02,10100.0,22.09,22.09,22.02,22.02,10100.0
2014-03-21 13:00:00,22.02,22.03,22.01,22.02,12500.0,22.02,22.03,22.01,22.02,12500.0
2014-03-21 13:05:00,22.02,22.02,21.98,21.99,9000.0,22.02,22.02,21.98,21.99,9000.0
2014-03-21 13:10:00,21.99,21.99,21.93,21.96,11000.0,21.99,21.99,21.93,21.96,11000.0
2014-03-21 13:15:00,21.96,21.97,21.93,21.95,5300.0,21.96,21.97,21.93,21.95,5300.0
2014-03-21 13:20:00,21.94,21.95,21.89,21.91,10800.0,21.94,21.95,21.89,21.91,10800.0
2014-03-21 13:25:00,21.91,21.91,21.89,21.89,5200.0,21.91,21.91,21.89,21.89,5200.0
2014-03-21 13:30:00,21.89,21.93,21.88,21.93,3300.0,21.89,21.93,21.88,21.93,3300.0
2014-03-21 13:35:00,21.93,21.94,21.92,21.94,3600.0,21.93,21.94,21.92,21.94,3600.0
2014-03-21 13:40:00,21.93,21.94,21.89,21.89,7100.0,21.93,21.94,21.89,21.89,7100.0
2014-03-21 13:45:00,21.89,21.91,21.86,21.89,21900.0,21.89,21.91,21.86,21.89,21900.0
2014-03-21 13:50:00,21.9,21.93,21.89,21.89,5600.0,21.9,21.93,21.89,21.89,5600.0
2014-03-21 13:55:00,21.89,21.89,21.86,21.87,7700.0,21.89,21.89,21.86,21.87,7700.0
2014-03-21 14:00:00,21.88,21.88,21.8,21.86,11300.0,21.88,21.88,21.8,21.86,11300.0
2014-03-21 14:05:00,21.86,21.87,21.82,21.83,5000.0,21.86,21.87,21.82,21.83,5000.0
2014-03-21 14:10:00,21.84,21.84,21.78,21.78,5600.0,21.84,21.84,21.78,21.78,5600.0
2014-03-21 14:15:00,21.76,21.83,21.74,21.82,20000.0,21.76,21.83,21.74,21.82,20000.0
2014-03-21 14:20:00,21.82,21.83,21.77,21.78,8500.0,21.82,21.83,21.77,21.78,8500.0
2014-03-21 14:25:00,21.79,21.82,21.77,21.78,15000.0,21.79,21.82,21.77,21.78,15000.0
2014-03-21 14:30:00,21.78,21.78,21.71,21.76,14700.0,21.78,21.78,21.71,21.76,14700.0
2014-03-21 14:35:00,21.77,21.84,21.76,21.84,14500.0,21.77,21.84,21.76,21.84,14500.0
2014-03-21 14:40:00,21.84,21.87,21.83,21.85,10200.0,21.84,21.87,21.83,21.85,10200.0
2014-03-21 14:45:00,21.85,21.87,21.8,21.8,9700.0,21.85,21.87,21.8,21.8,9700.0
2014-03-21 14:50:00,21.81,21.86,21.81,21.83,5800.0,21.81,21.86,21.81,21.83,5800.0
2014-03-21 14:55:00,21.82,21.87,21.8,21.87,7600.0,21.82,21.87,21.8,21.87,7600.0
2014-03-21 15:00:00,21.86,21.87,21.79,21.8,12300.0,21.86,21.87,21.79,21.8,12300.0
2014-03-21 15:05:00,21.79,21.83,21.78,21.82,12100.0,21.79,21.83,21.78,21.82,12100.0
2014-03-21 15:10:00,21.83,21.84,21.8,21.81,25100.0,21.83,21.84,21.8,21.81,25100.0
2014-03-21 15:15:00,21.8,21.82,21.79,21.79,27200.0,21.8,21.82,21.79,21.79,27200.0
2014-03-21 15:20:00,21.8,21.8,21.76,21.8,26500.0,21.8,21.8,21.76,21.8,26500.0
2014-03-21 15:25:00,21.79,21.8,21.79,21.8,9700.0,21.79,21.8,21.79,21.8,9700.0
2014-03-21 15:30:00,21.8,21.8,21.74,21.76,34800.0,21.8,21.8,21.74,21.76,34800.0
2014-03-21 15:35:00,21.75,21.76,21.73,21.73,16600.0,21.75,21.76,21.73,21.73,16600.0
2014-03-21 15:40:00,21.73,21.74,21.7,21.74,14600.0,21.73,21.74,21.7,21.74,14600.0
2014-03-21 15:45:00,21.73,21.74,21.72,21.73,16000.0,21.73,21.74,21.72,21.73,16000.0
2014-03-21 15:50:00,21.74,21.78,21.73,21.78,94000.0,21.74,21.78,21.73,21.78,94000.0
2014-03-21 15:55:00,21.78,21.78,21.76,21.77,75000.0,21.78,21.78,21.76,21.77,75000.0
2014-03-24 09:30:00,21.77,21.8,21.6,21.77,20200.0,21.77,21.8,21.6,21.77,20200.0
2014-03-24 09:35:00,21.8,21.8,21.76,21.78,1300.0,21.8,21.8,21.76,21.78,1300.0
2014-03-24 09:40:00,21.77,21.77,21.59,21.59,10900.0,21.77,21.77,21.59,21.59,10900.0
2014-03-24 09:45:00,21.59,21.63,21.54,21.6,92000.0,21.59,21.63,21.54,21.6,92000.0
2014-03-24 09:50:00,21.6,21.6,21.49,21.54,16000.0,21.6,21.6,21.49,21.54,16000.0
2014-03-24 09:55:00,21.53,21.62,21.53,21.62,43200.0,21.53,21.62,21.53,21.62,43200.0
2014-03-24 10:00:00,21.6,21.6,21.56,21.56,3800.0,21.6,21.6,21.56,21.56,3800.0
2014-03-24 10:05:00,21.56,21.57,21.48,21.51,42700.0,21.56,21.57,21.48,21.51,42700.0
2014-03-24 10:10:00,21.51,21.51,21.41,21.43,27000.0,21.51,21.51,21.41,21.43,27000.0
2014-03-24 10:15:00,21.43,21.46,21.42,21.44,11300.0,21.43,21.46,21.42,21.44,11300.0
2014-03-24 10:20:00,21.44,21.45,21.41,21.41,6900.0,21.44,21.45,21.41,21.41,6900.0
2014-03-24 10:25:00,21.4,21.43,21.36,21.38,7200.0,21.4,21.43,21.36,21.38,7200.0
2014-03-24 10:30:00,21.37,21.37,21.23,21.27,69400.0,21.37,21.37,21.23,21.27,69400.0
2014-03-24 10:35:00,21.28,21.36,21.28,21.36,10000.0,21.28,21.36,21.28,21.36,10000.0
2014-03-24 10:40:00,21.38,21.42,21.38,21.39,6300.0,21.38,21.42,21.38,21.39,6300.0
2014-03-24 10:45:00,21.39,21.46,21.39,21.4,54700.0,21.39,21.46,21.39,21.4,54700.0
2014-03-24 10:50:00,21.39,21.4,21.34,21.39,9900.0,21.39,21.4,21.34,21.39,9900.0
2014-03-24 10:55:00,21.39,21.39,21.35,21.35,8000.0,21.39,21.39,21.35,21.35,8000.0
2014-03-24 11:00:00,21.35,21.35,21.13,21.14,77300.0,21.35,21.35,21.13,21.14,77300.0
2014-03-24 11:05:00,21.19,21.19,21.16,21.18,10900.0,21.19,21.19,21.16,21.18,10900.0
2014-03-24 11:10:00,21.19,21.22,21.17,21.22,9600.0,21.19,21.22,21.17,21.22,9600.0
2014-03-24 11:15:00,21.22,21.28,21.22,21.28,6000.0,21.22,21.28,21.22,21.28,6000.0
2014-03-24 11:20:00,21.28,21.32,21.28,21.29,10300.0,21.28,21.32,21.28,21.29,10300.0
2014-03-24 11:25:00,21.29,21.34,21.29,21.34,18000.0,21.29,21.34,21.29,21.34,18000.0
2014-03-24 11:30:00,21.34,21.34,21.26,21.31,62000.0,21.34,21.34,21.26,21.31,62000.0
2014-03-24 11:35:00,21.31,21.41,21.3,21.39,13400.0,21.31,21.41,21.3,21.39,13400.0
2014-03-24 11:40:00,21.4,21.41,21.35,21.37,8800.0,21.4,21.41,21.35,21.37,8800.0
2014-03-24 11:45:00,21.37,21.37,21.31,21.34,13700.0,21.37,21.37,21.31,21.34,13700.0
2014-03-24 11:50:00,21.33,21.43,21.32,21.43,18700.0,21.33,21.43,21.32,21.43,18700.0
2014-03-24 11:55:00,21.44,21.45,21.38,21.38,23400.0,21.44,21.45,21.38,21.38,23400.0
2014-03-24 12:00:00,21.37,21.38,21.34,21.36,11700.0,21.37,21.38,21.34,21.36,11700.0
2014-03-24 12:05:00,21.37,21.37,21.34,21.34,4100.0,21.37,21.37,21.34,21.34,4100.0
2014-03-24 12:10:00,21.34,21.34,21.3,21.3,9600.0,21.34,21.34,21.3,21.3,9600.0
2014-03-24 12:15:00,21.29,21.34,21.29,21.34,3400.0,21.29,21.34,21.29,21.34,3400.0
2014-03-24 12:20:00,21.34,21.37,21.34,21.36,36100.0,21.34,21.37,21.34,21.36,36100.0
2014-03-24 12:25:00,21.34,21.37,21.34,21.35,5700.0,21.34,21.37,21.34,21.35,5700.0
2014-03-24 12:30:00,21.34,21.35,21.31,21.34,4600.0,21.34,21.35,21.31,21.34,4600.0
2014-03-24 12:35:00,21.34,21.37,21.32,21.32,9000.0,21.34,21.37,21.32,21.32,9000.0
2014-03-24 12:40:00,21.32,21.32,21.3,21.3,6600.0,21.32,21.32,21.3,21.3,6600.0
2014-03-24 12:45:00,21.3,21.31,21.29,21.29,6400.0,21.3,21.31,21.29,21.29,6400.0
2014-03-24 12:50:00,21.29,21.32,21.29,21.29,4500.0,21.29,21.32,21.29,21.29,4500.0
2014-03-24 12:55:00,21.29,21.3,21.27,21.27,5800.0,21.29,21.3,21.27,21.27,5800.0
2014-03-24 13:00:00,21.26,21.32,21.26,21.32,5700.0,21.26,21.32,21.26,21.32,5700.0
2014-03-24 13:05:00,21.32,21.32,21.27,21.29,5700.0,21.32,21.32,21.27,21.29,5700.0
2014-03-24 13:10:00,21.29,21.3,21.29,21.3,3200.0,21.29,21.3,21.29,21.3,3200.0
2014-03-24 13:15:00,21.3,21.31,21.26,21.27,7400.0,21.3,21.31,21.26,21.27,7400.0
2014-03-24 13:20:00,21.27,21.31,21.27,21.3,8000.0,21.27,21.31,21.27,21.3,8000.0
2014-03-24 13:25:00,21.29,21.29,21.28,21.28,5100.0,21.29,21.29,21.28,21.28,5100.0
2014-03-24 13:30:00,21.29,21.3,21.29,21.3,4600.0,21.29,21.3,21.29,21.3,4600.0
2014-03-24 13:35:00,21.3,21.31,21.28,21.28,12200.0,21.3,21.31,21.28,21.28,12200.0
2014-03-24 13:40:00,21.29,21.34,21.29,21.34,13000.0,21.29,21.34,21.29,21.34,13000.0
2014-03-24 13:45:00,21.34,21.34,21.32,21.33,4000.0,21.34,21.34,21.32,21.33,4000.0
2014-03-24 13:50:00,21.34,21.35,21.34,21.35,3100.0,21.34,21.35,21.34,21.35,3100.0
2014-03-24 13:55:00,21.35,21.4,21.35,21.4,16500.0,21.35,21.4,21.35,21.4,16500.0
2014-03-24 14:00:00,21.39,21.46,21.39,21.46,13000.0,21.39,21.46,21.39,21.46,13000.0
2014-03-24 14:05:00,21.45,21.5,21.45,21.46,9700.0,21.45,21.5,21.45,21.46,9700.0
2014-03-24 14:10:00,21.45,21.47,21.45,21.46,6100.0,21.45,21.47,21.45,21.46,6100.0
2014-03-24 14:15:00,21.45,21.46,21.42,21.43,7500.0,21.45,21.46,21.42,21.43,7500.0
2014-03-24 14:20:00,21.43,21.43,21.41,21.42,4400.0,21.43,21.43,21.41,21.42,4400.0
2014-03-24 14:25:00,21.43,21.46,21.42,21.46,3600.0,21.43,21.46,21.42,21.46,3600.0
2014-03-24 14:30:00,21.46,21.5,21.46,21.46,16200.0,21.46,21.5,21.46,21.46,16200.0
2014-03-24 14:35:00,21.46,21.46,21.42,21.42,6800.0,21.46,21.46,21.42,21.42,6800.0
2014-03-24 14:40:00,21.42,21.46,21.42,21.46,4600.0,21.42,21.46,21.42,21.46,4600.0
2014-03-24 14:45:00,21.46,21.49,21.45,21.49,4500.0,21.46,21.49,21.45,21.49,4500.0
2014-03-24 14:50:00,21.49,21.55,21.46,21.46,30000.0,21.49,21.55,21.46,21.46,30000.0
2014-03-24 14:55:00,21.47,21.48,21.46,21.46,12500.0,21.47,21.48,21.46,21.46,12500.0
2014-03-24 15:00:00,21.46,21.46,21.44,21.44,5300.0,21.46,21.46,21.44,21.44,5300.0
2014-03-24 15:05:00,21.45,21.48,21.43,21.43,27400.0,21.45,21.48,21.43,21.43,27400.0
2014-03-24 15:10:00,21.43,21.43,21.41,21.42,12100.0,21.43,21.43,21.41,21.42,12100.0
2014-03-24 15:15:00,21.42,21.44,21.41,21.44,8500.0,21.42,21.44,21.41,21.44,8500.0
2014-03-24 15:20:00,21.44,21.48,21.43,21.48,8900.0,21.44,21.48,21.43,21.48,8900.0
2014-03-24 15:25:00,21.47,21.54,21.46,21.54,15700.0,21.47,21.54,21.46,21.54,15700.0
2014-03-24 15:30:00,21.54,21.56,21.54,21.55,16000.0,21.54,21.56,21.54,21.55,16000.0
2014-03-24 15:35:00,21.54,21.55,21.54,21.55,9400.0,21.54,21.55,21.54,21.55,9400.0
2014-03-24 15:40:00,21.55,21.55,21.54,21.54,16600.0,21.55,21.55,21.54,21.54,16600.0
2014-03-24 15:45:00,21.55,21.57,21.54,21.56,27100.0,21.55,21.57,21.54,21.56,27100.0
2014-03-24 15:50:00,21.56,21.57,21.55,21.55,27400.0,21.56,21.57,21.55,21.55,27400.0
2014-03-24 15:55:00,21.55,21.56,21.53,21.53,70600.0,21.55,21.56,21.53,21.53,70600.0
2014-03-25 09:30:00,21.64,21.66,21.5,21.66,16500.0,21.64,21.66,21.5,21.66,16500.0
2014-03-25 09:35:00,21.62,21.71,21.56,21.59,22400.0,21.62,21.71,21.56,21.59,22400.0
2014-03-25 09:40:00,21.59,21.61,21.49,21.55,50000.0,21.59,21.61,21.49,21.55,50000.0
2014-03-25 09:45:00,21.55,21.71,21.55,21.7,11200.0,21.55,21.71,21.55,21.7,11200.0
2014-03-25 09:50:00,21.7,21.8,21.7,21.77,5400.0,21.7,21.8,21.7,21.77,5400.0
2014-03-25 09:55:00,21.77,21.78,21.74,21.75,3800.0,21.77,21.78,21.74,21.75,3800.0
2014-03-25 10:00:00,21.76,21.84,21.74,21.82,12100.0,21.76,21.84,21.74,21.82,12100.0
2014-03-25 10:05:00,21.83,21.93,21.82,21.93,9700.0,21.83,21.93,21.82,21.93,9700.0
2014-03-25 10:10:00,21.91,21.91,21.82,21.82,22400.0,21.91,21.91,21.82,21.82,22400.0
2014-03-25 10:15:00,21.83,21.87,21.83,21.85,6400.0,21.83,21.87,21.83,21.85,6400.0
2014-03-25 10:20:00,21.84,21.85,21.77,21.77,8600.0,21.84,21.85,21.77,21.77,8600.0
2014-03-25 10:25:00,21.77,21.81,21.74,21.81,13000.0,21.77,21.81,21.74,21.81,13000.0
2014-03-25 10:30:00,21.81,21.83,21.75,21.81,14000.0,21.81,21.83,21.75,21.81,14000.0
2014-03-25 10:35:00,21.8,21.88,21.77,21.88,15700.0,21.8,21.88,21.77,21.88,15700.0
2014-03-25 10:40:00,21.88,21.93,21.86,21.87,24900.0,21.88,21.93,21.86,21.87,24900.0
2014-03-25 10:45:00,21.88,21.89,21.78,21.78,12400.0,21.88,21.89,21.78,21.78,12400.0
2014-03-25 10:50:00,21.78,21.78,21.72,21.73,27700.0,21.78,21.78,21.72,21.73,27700.0
2014-03-25 10:55:00,21.72,21.83,21.7,21.83,31100.0,21.72,21.83,21.7,21.83,31100.0
2014-03-25 11:00:00,21.82,21.84,21.76,21.84,20100.0,21.82,21.84,21.76,21.84,20100.0
2014-03-25 11:05:00,21.84,21.85,21.79,21.84,13000.0,21.84,21.85,21.79,21.84,13000.0
2014-03-25 11:10:00,21.82,21.84,21.77,21.83,12000.0,21.82,21.84,21.77,21.83,12000.0
2014-03-25 11:15:00,21.82,21.88,21.81,21.88,11200.0,21.82,21.88,21.81,21.88,11200.0
2014-03-25 11:20:00,21.88,21.88,21.82,21.85,33100.0,21.88,21.88,21.82,21.85,33100.0
2014-03-25 11:25:00,21.84,21.9,21.84,21.88,25600.0,21.84,21.9,21.84,21.88,25600.0
2014-03-25 11:30:00,21.89,21.91,21.82,21.82,6700.0,21.89,21.91,21.82,21.82,6700.0
2014-03-25 11:35:00,21.81,21.82,21.78,21.8,4900.0,21.81,21.82,21.78,21.8,4900.0
2014-03-25 11:40:00,21.8,21.82,21.77,21.77,5300.0,21.8,21.82,21.77,21.77,5300.0
2014-03-25 11:45:00,21.78,21.78,21.72,21.72,9700.0,21.78,21.78,21.72,21.72,9700.0
2014-03-25 11:50:00,21.72,21.73,21.63,21.64,4100.0,21.72,21.73,21.63,21.64,4100.0
2014-03-25 11:55:00,21.64,21.69,21.61,21.69,11800.0,21.64,21.69,21.61,21.69,11800.0
2014-03-25 12:00:00,21.68,21.69,21.65,21.68,8500.0,21.68,21.69,21.65,21.68,8500.0
2014-03-25 12:05:00,21.68,21.73,21.68,21.7,3200.0,21.68,21.73,21.68,21.7,3200.0
2014-03-25 12:10:00,21.71,21.74,21.68,21.68,6300.0,21.71,21.74,21.68,21.68,6300.0
2014-03-25 12:15:00,21.68,21.69,21.62,21.63,17100.0,21.68,21.69,21.62,21.63,17100.0
2014-03-25 12:20:00,21.64,21.69,21.63,21.67,24500.0,21.64,21.69,21.63,21.67,24500.0
2014-03-25 12:25:00,21.67,21.67,21.62,21.62,16600.0,21.67,21.67,21.62,21.62,16600.0
2014-03-25 12:30:00,21.62,21.68,21.61,21.68,4400.0,21.62,21.68,21.61,21.68,4400.0
2014-03-25 12:35:00,21.69,21.71,21.64,21.71,27000.0,21.69,21.71,21.64,21.71,27000.0
2014-03-25 12:40:00,21.72,21.76,21.71,21.71,14500.0,21.72,21.76,21.71,21.71,14500.0
2014-03-25 12:45:00,21.71,21.73,21.69,21.7,17600.0,21.71,21.73,21.69,21.7,17600.0
2014-03-25 12:50:00,21.71,21.71,21.66,21.66,15600.0,21.71,21.71,21.66,21.66,15600.0
2014-03-25 12:55:00,21.65,21.69,21.65,21.68,10700.0,21.65,21.69,21.65,21.68,10700.0
2014-03-25 13:00:00,21.67,21.67,21.64,21.67,9200.0,21.67,21.67,21.64,21.67,9200.0
2014-03-25 13:05:00,21.67,21.7,21.64,21.7,9800.0,21.67,21.7,21.64,21.7,9800.0
2014-03-25 13:10:00,21.69,21.69,21.64,21.65,5300.0,21.69,21.69,21.64,21.65,5300.0
2014-03-25 13:15:00,21.66,21.66,21.62,21.65,4500.0,21.66,21.66,21.62,21.65,4500.0
2014-03-25 13:20:00,21.66,21.75,21.66,21.73,11400.0,21.66,21.75,21.66,21.73,11400.0
2014-03-25 13:25:00,21.73,21.73,21.68,21.7,7600.0,21.73,21.73,21.68,21.7,7600.0
2014-03-25 13:30:00,21.69,21.7,21.66,21.67,5800.0,21.69,21.7,21.66,21.67,5800.0
2014-03-25 13:35:00,21.66,21.68,21.63,21.68,5500.0,21.66,21.68,21.63,21.68,5500.0
2014-03-25 13:40:00,21.67,21.67,21.62,21.65,6900.0,21.67,21.67,21.62,21.65,6900.0
2014-03-25 13:45:00,21.66,21.67,21.65,21.66,6500.0,21.66,21.67,21.65,21.66,6500.0
2014-03-25 13:50:00,21.66,21.66,21.61,21.61,5800.0,21.66,21.66,21.61,21.61,5800.0
2014-03-25 13:55:00,21.61,21.64,21.6,21.61,8300.0,21.61,21.64,21.6,21.61,8300.0
2014-03-25 14:00:00,21.61,21.63,21.6,21.61,7900.0,21.61,21.63,21.6,21.61,7900.0
2014-03-25 14:05:00,21.6,21.6,21.57,21.58,14600.0,21.6,21.6,21.57,21.58,14600.0
2014-03-25 14:10:00,21.58,21.59,21.57,21.58,11700.0,21.58,21.59,21.57,21.58,11700.0
2014-03-25 14:15:00,21.57,21.57,21.49,21.49,14400.0,21.57,21.57,21.49,21.49,14400.0
2014-03-25 14:20:00,21.49,21.5,21.47,21.48,11200.0,21.49,21.5,21.47,21.48,11200.0
2014-03-25 14:25:00,21.48,21.49,21.45,21.45,14400.0,21.48,21.49,21.45,21.45,14400.0
2014-03-25 14:30:00,21.46,21.47,21.45,21.45,12100.0,21.46,21.47,21.45,21.45,12100.0
2014-03-25 14:35:00,21.44,21.46,21.43,21.45,7700.0,21.44,21.46,21.43,21.45,7700.0
2014-03-25 14:40:00,21.44,21.45,21.39,21.39,13600.0,21.44,21.45,21.39,21.39,13600.0
2014-03-25 14:45:00,21.39,21.41,21.37,21.38,10900.0,21.39,21.41,21.37,21.38,10900.0
2014-03-25 14:50:00,21.38,21.38,21.34,21.34,12100.0,21.38,21.38,21.34,21.34,12100.0
2014-03-25 14:55:00,21.34,21.38,21.34,21.35,14400.0,21.34,21.38,21.34,21.35,14400.0
2014-03-25 15:00:00,21.36,21.36,21.34,21.35,13000.0,21.36,21.36,21.34,21.35,13000.0
2014-03-25 15:05:00,21.35,21.35,21.33,21.35,16400.0,21.35,21.35,21.33,21.35,16400.0
2014-03-25 15:10:00,21.35,21.38,21.34,21.37,17100.0,21.35,21.38,21.34,21.37,17100.0
2014-03-25 15:15:00,21.37,21.38,21.33,21.35,29200.0,21.37,21.38,21.33,21.35,29200.0
2014-03-25 15:20:00,21.35,21.35,21.31,21.31,23800.0,21.35,21.35,21.31,21.31,23800.0
2014-03-25 15:25:00,21.32,21.34,21.3,21.3,40500.0,21.32,21.34,21.3,21.3,40500.0
2014-03-25 15:30:00,21.31,21.33,21.3,21.3,30800.0,21.31,21.33,21.3,21.3,30800.0
2014-03-25 15:35:00,21.3,21.33,21.3,21.32,21800.0,21.3,21.33,21.3,21.32,21800.0
2014-03-25 15:40:00,21.32,21.33,21.31,21.32,27300.0,21.32,21.33,21.31,21.32,27300.0
2014-03-25 15:45:00,21.32,21.33,21.3,21.3,32100.0,21.32,21.33,21.3,21.3,32100.0
2014-03-25 15:50:00,21.3,21.31,21.28,21.29,66300.0,21.3,21.31,21.28,21.29,66300.0
2014-03-25 15:55:00,21.28,21.3,21.19,21.23,318500.0,21.28,21.3,21.19,21.23,318500.0
2014-03-26 09:30:00,21.33,21.45,21.33,21.38,23500.0,21.33,21.45,21.33,21.38,23500.0
2014-03-26 09:35:00,21.4,21.4,21.3,21.39,24700.0,21.4,21.4,21.3,21.39,24700.0
2014-03-26 09:40:00,21.39,21.49,21.35,21.41,10700.0,21.39,21.49,21.35,21.41,10700.0
2014-03-26 09:45:00,21.43,21.45,21.35,21.43,48100.0,21.43,21.45,21.35,21.43,48100.0
2014-03-26 09:50:00,21.44,21.45,21.35,21.38,43800.0,21.44,21.45,21.35,21.38,43800.0
2014-03-26 09:55:00,21.37,21.4,21.35,21.37,19400.0,21.37,21.4,21.35,21.37,19400.0
2014-03-26 10:00:00,21.37,21.41,21.36,21.38,20500.0,21.37,21.41,21.36,21.38,20500.0
2014-03-26 10:05:00,21.37,21.42,21.36,21.4,19600.0,21.37,21.42,21.36,21.4,19600.0
2014-03-26 10:10:00,21.4,21.46,21.38,21.43,7400.0,21.4,21.46,21.38,21.43,7400.0
2014-03-26 10:15:00,21.43,21.44,21.38,21.39,16000.0,21.43,21.44,21.38,21.39,16000.0
2014-03-26 10:20:00,21.38,21.39,21.37,21.39,21700.0,21.38,21.39,21.37,21.39,21700.0
2014-03-26 10:25:00,21.39,21.43,21.39,21.42,12600.0,21.39,21.43,21.39,21.42,12600.0
2014-03-26 10:30:00,21.42,21.43,21.37,21.37,10900.0,21.42,21.43,21.37,21.37,10900.0
2014-03-26 10:35:00,21.36,21.36,21.27,21.28,28400.0,21.36,21.36,21.27,21.28,28400.0
2014-03-26 10:40:00,21.28,21.28,21.19,21.19,47200.0,21.28,21.28,21.19,21.19,47200.0
2014-03-26 10:45:00,21.19,21.21,21.12,21.12,41600.0,21.19,21.21,21.12,21.12,41600.0
2014-03-26 10:50:00,21.13,21.13,21.07,21.07,48200.0,21.13,21.13,21.07,21.07,48200.0
2014-03-26 10:55:00,21.07,21.08,20.93,20.95,137100.0,21.07,21.08,20.93,20.95,137100.0
2014-03-26 11:00:00,20.95,21.02,20.94,20.98,64600.0,20.95,21.02,20.94,20.98,64600.0
2014-03-26 11:05:00,20.98,21.05,20.98,21.04,25900.0,20.98,21.05,20.98,21.04,25900.0
2014-03-26 11:10:00,21.05,21.17,21.05,21.17,18500.0,21.05,21.17,21.05,21.17,18500.0
2014-03-26 11:15:00,21.17,21.17,21.09,21.12,32100.0,21.17,21.17,21.09,21.12,32100.0
2014-03-26 11:20:00,21.12,21.12,21.01,21.08,36600.0,21.12,21.12,21.01,21.08,36600.0
2014-03-26 11:25:00,21.07,21.14,21.01,21.11,28100.0,21.07,21.14,21.01,21.11,28100.0
2014-03-26 11:30:00,21.11,21.11,21.03,21.07,32900.0,21.11,21.11,21.03,21.07,32900.0
2014-03-26 11:35:00,21.06,21.08,21.01,21.01,14200.0,21.06,21.08,21.01,21.01,14200.0
2014-03-26 11:40:00,21.01,21.01,20.88,20.89,34000.0,21.01,21.01,20.88,20.89,34000.0
2014-03-26 11:45:00,20.88,20.88,20.83,20.84,52600.0,20.88,20.88,20.83,20.84,52600.0
2014-03-26 11:50:00,20.85,20.91,20.84,20.89,14000.0,20.85,20.91,20.84,20.89,14000.0
2014-03-26 11:55:00,20.89,20.89,20.86,20.88,23100.0,20.89,20.89,20.86,20.88,23100.0
2014-03-26 12:00:00,20.88,20.88,20.85,20.85,19100.0,20.88,20.88,20.85,20.85,19100.0
2014-03-26 12:05:00,20.85,20.88,20.83,20.88,26100.0,20.85,20.88,20.83,20.88,26100.0
2014-03-26 12:10:00,20.88,20.88,20.87,20.88,16900.0,20.88,20.88,20.87,20.88,16900.0
2014-03-26 12:15:00,20.88,20.88,20.84,20.84,9900.0,20.88,20.88,20.84,20.84,9900.0
2014-03-26 12:20:00,20.84,20.86,20.83,20.85,22200.0,20.84,20.86,20.83,20.85,22200.0
2014-03-26 12:25:00,20.85,20.85,20.82,20.84,30100.0,20.85,20.85,20.82,20.84,30100.0
2014-03-26 12:30:00,20.83,20.86,20.82,20.84,24000.0,20.83,20.86,20.82,20.84,24000.0
2014-03-26 12:35:00,20.85,20.92,20.85,20.92,38400.0,20.85,20.92,20.85,20.92,38400.0
2014-03-26 12:40:00,20.9,20.97,20.9,20.97,54200.0,20.9,20.97,20.9,20.97,54200.0
2014-03-26 12:45:00,20.97,20.97,20.95,20.95,9000.0,20.97,20.97,20.95,20.95,9000.0
2014-03-26 12:50:00,20.95,20.96,20.91,20.91,13400.0,20.95,20.96,20.91,20.91,13400.0
2014-03-26 12:55:00,20.92,20.94,20.89,20.91,16100.0,20.92,20.94,20.89,20.91,16100.0
2014-03-26 13:00:00,20.92,20.94,20.92,20.93,25700.0,20.92,20.94,20.92,20.93,25700.0
2014-03-26 13:05:00,20.93,20.93,20.89,20.92,21400.0,20.93,20.93,20.89,20.92,21400.0
2014-03-26 13:10:00,20.92,20.93,20.89,20.89,16700.0,20.92,20.93,20.89,20.89,16700.0
2014-03-26 13:15:00,20.89,20.89,20.84,20.84,7300.0,20.89,20.89,20.84,20.84,7300.0
2014-03-26 13:20:00,20.84,20.85,20.77,20.77,21600.0,20.84,20.85,20.77,20.77,21600.0
2014-03-26 13:25:00,20.77,20.79,20.73,20.75,41800.0,20.77,20.79,20.73,20.75,41800.0
2014-03-26 13:30:00,20.74,20.74,20.64,20.64,87300.0,20.74,20.74,20.64,20.64,87300.0
2014-03-26 13:35:00,20.64,20.65,20.55,20.64,125500.0,20.64,20.65,20.55,20.64,125500.0
2014-03-26 13:40:00,20.65,20.68,20.58,20.68,28000.0,20.65,20.68,20.58,20.68,28000.0
2014-03-26 13:45:00,20.69,20.7,20.62,20.69,24700.0,20.69,20.7,20.62,20.69,24700.0
2014-03-26 13:50:00,20.69,20.69,20.64,20.68,25200.0,20.69,20.69,20.64,20.68,25200.0
2014-03-26 13:55:00,20.68,20.79,20.68,20.79,26300.0,20.68,20.79,20.68,20.79,26300.0
2014-03-26 14:00:00,20.79,20.8,20.75,20.79,11800.0,20.79,20.8,20.75,20.79,11800.0
2014-03-26 14:05:00,20.78,20.86,20.76,20.86,20600.0,20.78,20.86,20.76,20.86,20600.0
2014-03-26 14:10:00,20.86,20.86,20.77,20.79,27900.0,20.86,20.86,20.77,20.79,27900.0
2014-03-26 14:15:00,20.79,20.84,20.79,20.81,20000.0,20.79,20.84,20.79,20.81,20000.0
2014-03-26 14:20:00,20.8,20.9,20.8,20.89,17900.0,20.8,20.9,20.8,20.89,17900.0
2014-03-26 14:25:00,20.88,20.91,20.86,20.91,19100.0,20.88,20.91,20.86,20.91,19100.0
2014-03-26 14:30:00,20.9,20.91,20.88,20.89,30800.0,20.9,20.91,20.88,20.89,30800.0
2014-03-26 14:35:00,20.89,20.9,20.85,20.85,10700.0,20.89,20.9,20.85,20.85,10700.0
2014-03-26 14:40:00,20.84,20.92,20.84,20.91,19100.0,20.84,20.92,20.84,20.91,19100.0
2014-03-26 14:45:00,20.91,20.95,20.88,20.93,20300.0,20.91,20.95,20.88,20.93,20300.0
2014-03-26 14:50:00,20.93,20.93,20.88,20.89,28800.0,20.93,20.93,20.88,20.89,28800.0
2014-03-26 14:55:00,20.88,20.98,20.88,20.97,15300.0,20.88,20.98,20.88,20.97,15300.0
2014-03-26 15:00:00,20.98,21.0,20.95,20.98,38200.0,20.98,21.0,20.95,20.98,38200.0
2014-03-26 15:05:00,20.98,20.98,20.96,20.96,13900.0,20.98,20.98,20.96,20.96,13900.0
2014-03-26 15:10:00,20.96,20.96,20.91,20.91,22900.0,20.96,20.96,20.91,20.91,22900.0
2014-03-26 15:15:00,20.92,20.94,20.88,20.89,23700.0,20.92,20.94,20.88,20.89,23700.0
2014-03-26 15:20:00,20.89,20.93,20.89,20.93,19100.0,20.89,20.93,20.89,20.93,19100.0
2014-03-26 15:25:00,20.93,20.93,20.89,20.9,49100.0,20.93,20.93,20.89,20.9,49100.0
2014-03-26 15:30:00,20.9,20.94,20.89,20.94,34200.0,20.9,20.94,20.89,20.94,34200.0
2014-03-26 15:35:00,20.94,20.94,20.9,20.91,34900.0,20.94,20.94,20.9,20.91,34900.0
2014-03-26 15:40:00,20.9,20.91,20.9,20.91,48100.0,20.9,20.91,20.9,20.91,48100.0
2014-03-26 15:45:00,20.91,20.91,20.87,20.88,66900.0,20.91,20.91,20.87,20.88,66900.0
2014-03-26 15:50:00,20.88,20.9,20.88,20.89,67100.0,20.88,20.9,20.88,20.89,67100.0
2014-03-26 15:55:00,20.89,20.89,20.85,20.86,104900.0,20.89,20.89,20.85,20.86,104900.0
2014-03-27 09:30:00,20.83,20.93,20.8,20.92,17600.0,20.83,20.93,20.8,20.92,17600.0
2014-03-27 09:35:00,20.9,20.9,20.78,20.8,10700.0,20.9,20.9,20.78,20.8,10700.0
2014-03-27 09:40:00,20.8,20.8,20.66,20.66,12900.0,20.8,20.8,20.66,20.66,12900.0
2014-03-27 09:45:00,20.68,20.73,20.66,20.69,34100.0,20.68,20.73,20.66,20.69,34100.0
2014-03-27 09:50:00,20.69,20.77,20.65,20.76,29900.0,20.69,20.77,20.65,20.76,29900.0
2014-03-27 09:55:00,20.76,20.76,20.61,20.65,22000.0,20.76,20.76,20.61,20.65,22000.0
2014-03-27 10:00:00,20.66,20.7,20.58,20.69,14400.0,20.66,20.7,20.58,20.69,14400.0
2014-03-27 10:05:00,20.7,20.86,20.7,20.85,21300.0,20.7,20.86,20.7,20.85,21300.0
2014-03-27 10:10:00,20.85,20.89,20.79,20.79,18000.0,20.85,20.89,20.79,20.79,18000.0
2014-03-27 10:15:00,20.8,20.87,20.77,20.86,15000.0,20.8,20.87,20.77,20.86,15000.0
2014-03-27 10:20:00,20.86,20.91,20.82,20.88,18800.0,20.86,20.91,20.82,20.88,18800.0
2014-03-27 10:25:00,20.88,20.96,20.87,20.87,19600.0,20.88,20.96,20.87,20.87,19600.0
2014-03-27 10:30:00,20.87,20.88,20.81,20.83,14600.0,20.87,20.88,20.81,20.83,14600.0
2014-03-27 10:35:00,20.84,20.88,20.81,20.82,9500.0,20.84,20.88,20.81,20.82,9500.0
2014-03-27 10:40:00,20.81,20.81,20.75,20.78,7100.0,20.81,20.81,20.75,20.78,7100.0
2014-03-27 10:45:00,20.79,20.83,20.76,20.83,5100.0,20.79,20.83,20.76,20.83,5100.0
2014-03-27 10:50:00,20.83,20.83,20.78,20.82,7200.0,20.83,20.83,20.78,20.82,7200.0
2014-03-27 10:55:00,20.82,20.85,20.79,20.8,8700.0,20.82,20.85,20.79,20.8,8700.0
2014-03-27 11:00:00,20.8,20.81,20.76,20.76,5600.0,20.8,20.81,20.76,20.76,5600.0
2014-03-27 11:05:00,20.77,20.77,20.72,20.72,14500.0,20.77,20.77,20.72,20.72,14500.0
2014-03-27 11:10:00,20.73,20.74,20.67,20.67,6600.0,20.73,20.74,20.67,20.67,6600.0
2014-03-27 11:15:00,20.67,20.74,20.67,20.74,6300.0,20.67,20.74,20.67,20.74,6300.0
2014-03-27 11:20:00,20.74,20.75,20.7,20.75,11600.0,20.74,20.75,20.7,20.75,11600.0
2014-03-27 11:25:00,20.76,20.78,20.74,20.75,3800.0,20.76,20.78,20.74,20.75,3800.0
2014-03-27 11:30:00,20.74,20.74,20.61,20.63,18400.0,20.74,20.74,20.61,20.63,18400.0
2014-03-27 11:35:00,20.63,20.66,20.61,20.65,10100.0,20.63,20.66,20.61,20.65,10100.0
2014-03-27 11:40:00,20.64,20.64,20.62,20.63,10200.0,20.64,20.64,20.62,20.63,10200.0
2014-03-27 11:45:00,20.62,20.64,20.6,20.62,14700.0,20.62,20.64,20.6,20.62,14700.0
2014-03-27 11:50:00,20.61,20.66,20.61,20.66,14100.0,20.61,20.66,20.61,20.66,14100.0
2014-03-27 11:55:00,20.66,20.74,20.66,20.74,4700.0,20.66,20.74,20.66,20.74,4700.0
2014-03-27 12:00:00,20.74,20.74,20.68,20.69,8400.0,20.74,20.74,20.68,20.69,8400.0
2014-03-27 12:05:00,20.69,20.69,20.67,20.68,6400.0,20.69,20.69,20.67,20.68,6400.0
2014-03-27 12:10:00,20.67,20.8,20.67,20.8,22300.0,20.67,20.8,20.67,20.8,22300.0
2014-03-27 12:15:00,20.8,20.89,20.8,20.88,17700.0,20.8,20.89,20.8,20.88,17700.0
2014-03-27 12:20:00,20.88,20.91,20.86,20.88,34200.0,20.88,20.91,20.86,20.88,34200.0
2014-03-27 12:25:00,20.88,20.91,20.87,20.91,30900.0,20.88,20.91,20.87,20.91,30900.0
2014-03-27 12:30:00,20.91,20.93,20.86,20.86,35300.0,20.91,20.93,20.86,20.86,35300.0
2014-03-27 12:35:00,20.87,20.91,20.87,20.91,13000.0,20.87,20.91,20.87,20.91,13000.0
2014-03-27 12:40:00,20.91,20.92,20.88,20.88,7400.0,20.91,20.92,20.88,20.88,7400.0
2014-03-27 12:45:00,20.89,20.95,20.88,20.95,13100.0,20.89,20.95,20.88,20.95,13100.0
2014-03-27 12:50:00,20.95,20.95,20.91,20.91,11200.0,20.95,20.95,20.91,20.91,11200.0
2014-03-27 12:55:00,20.91,20.93,20.91,20.93,4100.0,20.91,20.93,20.91,20.93,4100.0
2014-03-27 13:00:00,20.93,21.02,20.93,21.02,5300.0,20.93,21.02,20.93,21.02,5300.0
2014-03-27 13:05:00,21.02,21.06,21.02,21.02,20800.0,21.02,21.06,21.02,21.02,20800.0
2014-03-27 13:10:00,21.01,21.01,20.96,20.97,11300.0,21.01,21.01,20.96,20.97,11300.0
2014-03-27 13:15:00,20.97,20.97,20.94,20.96,5200.0,20.97,20.97,20.94,20.96,5200.0
2014-03-27 13:20:00,20.97,21.0,20.97,21.0,4500.0,20.97,21.0,20.97,21.0,4500.0
2014-03-27 13:25:00,21.0,21.0,20.95,20.97,10700.0,21.0,21.0,20.95,20.97,10700.0
2014-03-27 13:30:00,20.97,20.99,20.9,20.91,7400.0,20.97,20.99,20.9,20.91,7400.0
2014-03-27 13:35:00,20.9,20.92,20.89,20.9,4500.0,20.9,20.92,20.89,20.9,4500.0
2014-03-27 13:40:00,20.91,20.96,20.91,20.93,5700.0,20.91,20.96,20.91,20.93,5700.0
2014-03-27 13:45:00,20.94,20.94,20.9,20.92,19700.0,20.94,20.94,20.9,20.92,19700.0
2014-03-27 13:50:00,20.91,20.93,20.91,20.93,4700.0,20.91,20.93,20.91,20.93,4700.0
2014-03-27 13:55:00,20.93,20.93,20.89,20.91,8000.0,20.93,20.93,20.89,20.91,8000.0
2014-03-27 14:00:00,20.91,20.92,20.82,20.82,15600.0,20.91,20.92,20.82,20.82,15600.0
2014-03-27 14:05:00,20.83,20.88,20.82,20.85,17600.0,20.83,20.88,20.82,20.85,17600.0
2014-03-27 14:10:00,20.85,20.91,20.85,20.91,4700.0,20.85,20.91,20.85,20.91,4700.0
2014-03-27 14:15:00,20.91,20.91,20.84,20.87,11400.0,20.91,20.91,20.84,20.87,11400.0
2014-03-27 14:20:00,20.87,20.91,20.87,20.91,6000.0,20.87,20.91,20.87,20.91,6000.0
2014-03-27 14:25:00,20.92,20.99,20.92,20.97,5800.0,20.92,20.99,20.92,20.97,5800.0
2014-03-27 14:30:00,20.97,20.97,20.92,20.92,11100.0,20.97,20.97,20.92,20.92,11100.0
2014-03-27 14:35:00,20.92,20.95,20.89,20.91,8700.0,20.92,20.95,20.89,20.91,8700.0
2014-03-27 14:40:00,20.92,20.94,20.91,20.93,6800.0,20.92,20.94,20.91,20.93,6800.0
2014-03-27 14:45:00,20.94,20.96,20.91,20.96,4900.0,20.94,20.96,20.91,20.96,4900.0
2014-03-27 14:50:00,20.96,20.98,20.91,20.93,12500.0,20.96,20.98,20.91,20.93,12500.0
2014-03-27 14:55:00,20.93,20.98,20.93,20.96,10900.0,20.93,20.98,20.93,20.96,10900.0
2014-03-27 15:00:00,20.96,20.97,20.89,20.93,9600.0,20.96,20.97,20.89,20.93,9600.0
2014-03-27 15:05:00,20.92,20.93,20.91,20.93,9400.0,20.92,20.93,20.91,20.93,9400.0
2014-03-27 15:10:00,20.93,20.94,20.92,20.93,5600.0,20.93,20.94,20.92,20.93,5600.0
2014-03-27 15:15:00,20.93,20.98,20.91,20.91,18400.0,20.93,20.98,20.91,20.91,18400.0
2014-03-27 15:20:00,20.91,20.99,20.91,20.99,6100.0,20.91,20.99,20.91,20.99,6100.0
2014-03-27 15:25:00,20.99,21.0,20.98,21.0,4100.0,20.99,21.0,20.98,21.0,4100.0
2014-03-27 15:30:00,21.0,21.02,20.98,21.01,18600.0,21.0,21.02,20.98,21.01,18600.0
2014-03-27 15:35:00,21.01,21.04,21.0,21.04,12300.0,21.01,21.04,21.0,21.04,12300.0
2014-03-27 15:40:00,21.03,21.04,21.01,21.03,18400.0,21.03,21.04,21.01,21.03,18400.0
2014-03-27 15:45:00,21.02,21.02,21.01,21.02,9800.0,21.02,21.02,21.01,21.02,9800.0
2014-03-27 15:50:00,21.01,21.03,20.98,21.03,77800.0,21.01,21.03,20.98,21.03,77800.0
2014-03-27 15:55:00,21.03,21.03,20.99,21.0,81700.0,21.03,21.03,20.99,21.0,81700.0
2014-03-28 09:30:00,20.97,21.13,20.97,21.09,20100.0,20.97,21.13,20.97,21.09,20100.0
2014-03-28 09:35:00,21.06,21.23,21.06,21.23,4500.0,21.06,21.23,21.06,21.23,4500.0
2014-03-28 09:40:00,21.21,21.21,21.14,21.19,7400.0,21.21,21.21,21.14,21.19,7400.0
2014-03-28 09:45:00,21.22,21.24,21.19,21.19,5900.0,21.22,21.24,21.19,21.19,5900.0
2014-03-28 09:50:00,21.19,21.24,21.19,21.21,6300.0,21.19,21.24,21.19,21.21,6300.0
2014-03-28 09:55:00,21.21,21.26,21.21,21.24,19300.0,21.21,21.26,21.21,21.24,19300.0
2014-03-28 10:00:00,21.27,21.35,21.27,21.32,4400.0,21.27,21.35,21.27,21.32,4400.0
2014-03-28 10:05:00,21.33,21.41,21.33,21.41,22100.0,21.33,21.41,21.33,21.41,22100.0
2014-03-28 10:10:00,21.42,21.47,21.4,21.44,25000.0,21.42,21.47,21.4,21.44,25000.0
2014-03-28 10:15:00,21.44,21.46,21.37,21.37,7200.0,21.44,21.46,21.37,21.37,7200.0
2014-03-28 10:20:00,21.37,21.41,21.36,21.39,16500.0,21.37,21.41,21.36,21.39,16500.0
2014-03-28 10:25:00,21.42,21.44,21.41,21.42,4200.0,21.42,21.44,21.41,21.42,4200.0
2014-03-28 10:30:00,21.44,21.46,21.39,21.42,7800.0,21.44,21.46,21.39,21.42,7800.0
2014-03-28 10:35:00,21.43,21.49,21.41,21.47,4600.0,21.43,21.49,21.41,21.47,4600.0
2014-03-28 10:40:00,21.48,21.51,21.43,21.43,4600.0,21.48,21.51,21.43,21.43,4600.0
2014-03-28 10:45:00,21.42,21.45,21.42,21.45,2500.0,21.42,21.45,21.42,21.45,2500.0
2014-03-28 10:50:00,21.44,21.46,21.4,21.4,42700.0,21.44,21.46,21.4,21.4,42700.0
2014-03-28 10:55:00,21.41,21.42,21.37,21.41,12100.0,21.41,21.42,21.37,21.41,12100.0
2014-03-28 11:00:00,21.42,21.46,21.42,21.45,4100.0,21.42,21.46,21.42,21.45,4100.0
2014-03-28 11:05:00,21.44,21.44,21.41,21.41,4500.0,21.44,21.44,21.41,21.41,4500.0
2014-03-28 11:10:00,21.41,21.42,21.38,21.38,10600.0,21.41,21.42,21.38,21.38,10600.0
2014-03-28 11:15:00,21.37,21.38,21.36,21.36,5600.0,21.37,21.38,21.36,21.36,5600.0
2014-03-28 11:20:00,21.36,21.39,21.35,21.39,7200.0,21.36,21.39,21.35,21.39,7200.0
2014-03-28 11:25:00,21.39,21.39,21.36,21.38,6900.0,21.39,21.39,21.36,21.38,6900.0
2014-03-28 11:30:00,21.38,21.38,21.36,21.37,3700.0,21.38,21.38,21.36,21.37,3700.0
2014-03-28 11:35:00,21.37,21.37,21.3,21.31,11700.0,21.37,21.37,21.3,21.31,11700.0
2014-03-28 11:40:00,21.29,21.3,21.27,21.3,4800.0,21.29,21.3,21.27,21.3,4800.0
2014-03-28 11:45:00,21.29,21.29,21.23,21.28,7200.0,21.29,21.29,21.23,21.28,7200.0
2014-03-28 11:50:00,21.28,21.3,21.28,21.3,1200.0,21.28,21.3,21.28,21.3,1200.0
2014-03-28 11:55:00,21.29,21.3,21.25,21.28,6300.0,21.29,21.3,21.25,21.28,6300.0
2014-03-28 12:00:00,21.29,21.29,21.24,21.28,3700.0,21.29,21.29,21.24,21.28,3700.0
2014-03-28 12:05:00,21.29,21.36,21.29,21.35,6500.0,21.29,21.36,21.29,21.35,6500.0
2014-03-28 12:10:00,21.35,21.37,21.35,21.36,4700.0,21.35,21.37,21.35,21.36,4700.0
2014-03-28 12:15:00,21.35,21.35,21.32,21.32,6100.0,21.35,21.35,21.32,21.32,6100.0
2014-03-28 12:20:00,21.31,21.31,21.29,21.3,4100.0,21.31,21.31,21.29,21.3,4100.0
2014-03-28 12:25:00,21.29,21.29,21.23,21.25,6400.0,21.29,21.29,21.23,21.25,6400.0
2014-03-28 12:30:00,21.25,21.28,21.25,21.28,6700.0,21.25,21.28,21.25,21.28,6700.0
2014-03-28 12:35:00,21.29,21.3,21.25,21.27,6700.0,21.29,21.3,21.25,21.27,6700.0
2014-03-28 12:40:00,21.27,21.29,21.26,21.29,3600.0,21.27,21.29,21.26,21.29,3600.0
2014-03-28 12:45:00,21.29,21.29,21.22,21.24,23000.0,21.29,21.29,21.22,21.24,23000.0
2014-03-28 12:50:00,21.23,21.29,21.23,21.28,4400.0,21.23,21.29,21.23,21.28,4400.0
2014-03-28 12:55:00,21.29,21.31,21.28,21.3,8500.0,21.29,21.31,21.28,21.3,8500.0
2014-03-28 13:00:00,21.3,21.33,21.29,21.33,2400.0,21.3,21.33,21.29,21.33,2400.0
2014-03-28 13:05:00,21.33,21.33,21.3,21.32,4700.0,21.33,21.33,21.3,21.32,4700.0
2014-03-28 13:10:00,21.31,21.32,21.26,21.3,7300.0,21.31,21.32,21.26,21.3,7300.0
2014-03-28 13:15:00,21.3,21.3,21.26,21.3,1800.0,21.3,21.3,21.26,21.3,1800.0
2014-03-28 13:20:00,21.3,21.34,21.29,21.33,4000.0,21.3,21.34,21.29,21.33,4000.0
2014-03-28 13:25:00,21.33,21.42,21.32,21.38,23400.0,21.33,21.42,21.32,21.38,23400.0
2014-03-28 13:30:00,21.38,21.38,21.35,21.35,4900.0,21.38,21.38,21.35,21.35,4900.0
2014-03-28 13:35:00,21.36,21.39,21.36,21.38,3200.0,21.36,21.39,21.36,21.38,3200.0
2014-03-28 13:40:00,21.38,21.4,21.36,21.39,7300.0,21.38,21.4,21.36,21.39,7300.0
2014-03-28 13:45:00,21.39,21.41,21.37,21.4,13400.0,21.39,21.41,21.37,21.4,13400.0
2014-03-28 13:50:00,21.4,21.41,21.38,21.38,22500.0,21.4,21.41,21.38,21.38,22500.0
2014-03-28 13:55:00,21.37,21.41,21.34,21.41,7700.0,21.37,21.41,21.34,21.41,7700.0
2014-03-28 14:00:00,21.4,21.41,21.38,21.38,5800.0,21.4,21.41,21.38,21.38,5800.0
2014-03-28 14:05:00,21.38,21.38,21.28,21.3,11600.0,21.38,21.38,21.28,21.3,11600.0
2014-03-28 14:10:00,21.3,21.3,21.26,21.26,19400.0,21.3,21.3,21.26,21.26,19400.0
2014-03-28 14:15:00,21.25,21.29,21.23,21.26,14600.0,21.25,21.29,21.23,21.26,14600.0
2014-03-28 14:20:00,21.26,21.29,21.24,21.29,16900.0,21.26,21.29,21.24,21.29,16900.0
2014-03-28 14:25:00,21.29,21.33,21.28,21.33,5700.0,21.29,21.33,21.28,21.33,5700.0
2014-03-28 14:30:00,21.34,21.35,21.32,21.34,10000.0,21.34,21.35,21.32,21.34,10000.0
2014-03-28 14:35:00,21.34,21.34,21.3,21.32,8400.0,21.34,21.34,21.3,21.32,8400.0
2014-03-28 14:40:00,21.31,21.34,21.3,21.32,11900.0,21.31,21.34,21.3,21.32,11900.0
2014-03-28 14:45:00,21.31,21.33,21.26,21.32,12000.0,21.31,21.33,21.26,21.32,12000.0
2014-03-28 14:50:00,21.32,21.35,21.32,21.32,12300.0,21.32,21.35,21.32,21.32,12300.0
2014-03-28 14:55:00,21.33,21.36,21.32,21.33,8400.0,21.33,21.36,21.32,21.33,8400.0
2014-03-28 15:00:00,21.33,21.37,21.32,21.36,8400.0,21.33,21.37,21.32,21.36,8400.0
2014-03-28 15:05:00,21.36,21.36,21.31,21.34,7500.0,21.36,21.36,21.31,21.34,7500.0
2014-03-28 15:10:00,21.34,21.36,21.32,21.36,11700.0,21.34,21.36,21.32,21.36,11700.0
2014-03-28 15:15:00,21.35,21.42,21.32,21.42,30600.0,21.35,21.42,21.32,21.42,30600.0
2014-03-28 15:20:00,21.42,21.45,21.39,21.45,35600.0,21.42,21.45,21.39,21.45,35600.0
2014-03-28 15:25:00,21.45,21.45,21.42,21.44,14800.0,21.45,21.45,21.42,21.44,14800.0
2014-03-28 15:30:00,21.44,21.46,21.43,21.44,17300.0,21.44,21.46,21.43,21.44,17300.0
2014-03-28 15:35:00,21.45,21.45,21.4,21.42,15100.0,21.45,21.45,21.4,21.42,15100.0
2014-03-28 15:40:00,21.43,21.45,21.42,21.44,25700.0,21.43,21.45,21.42,21.44,25700.0
2014-03-28 15:45:00,21.44,21.44,21.41,21.44,35200.0,21.44,21.44,21.41,21.44,35200.0
2014-03-28 15:50:00,21.44,21.49,21.44,21.48,22100.0,21.44,21.49,21.44,21.48,22100.0
2014-03-28 15:55:00,21.48,21.51,21.47,21.48,76900.0,21.48,21.51,21.47,21.48,76900.0
2014-03-31 09:30:00,21.6,21.72,21.56,21.7,13100.0,21.6,21.72,21.56,21.7,13100.0
2014-03-31 09:35:00,21.65,21.71,21.56,21.57,11900.0,21.65,21.71,21.56,21.57,11900.0
2014-03-31 09:40:00,21.57,21.6,21.52,21.53,6900.0,21.57,21.6,21.52,21.53,6900.0
2014-03-31 09:45:00,21.53,21.53,21.47,21.48,9400.0,21.53,21.53,21.47,21.48,9400.0
2014-03-31 09:50:00,21.49,21.6,21.43,21.46,139100.0,21.49,21.6,21.43,21.46,139100.0
2014-03-31 09:55:00,21.44,21.45,21.2,21.25,63600.0,21.44,21.45,21.2,21.25,63600.0
2014-03-31 10:00:00,21.26,21.38,21.26,21.38,15300.0,21.26,21.38,21.26,21.38,15300.0
2014-03-31 10:05:00,21.38,21.39,21.21,21.24,16000.0,21.38,21.39,21.21,21.24,16000.0
2014-03-31 10:10:00,21.26,21.3,21.25,21.26,11900.0,21.26,21.3,21.25,21.26,11900.0
2014-03-31 10:15:00,21.26,21.35,21.26,21.34,17400.0,21.26,21.35,21.26,21.34,17400.0
2014-03-31 10:20:00,21.34,21.41,21.34,21.41,13400.0,21.34,21.41,21.34,21.41,13400.0
2014-03-31 10:25:00,21.42,21.54,21.42,21.53,18700.0,21.42,21.54,21.42,21.53,18700.0
2014-03-31 10:30:00,21.55,21.61,21.53,21.61,33800.0,21.55,21.61,21.53,21.61,33800.0
2014-03-31 10:35:00,21.61,21.66,21.61,21.66,19300.0,21.61,21.66,21.61,21.66,19300.0
2014-03-31 10:40:00,21.67,21.73,21.67,21.7,24500.0,21.67,21.73,21.67,21.7,24500.0
2014-03-31 10:45:00,21.7,21.75,21.69,21.69,20900.0,21.7,21.75,21.69,21.69,20900.0
2014-03-31 10:50:00,21.69,21.72,21.66,21.71,33500.0,21.69,21.72,21.66,21.71,33500.0
2014-03-31 10:55:00,21.71,21.73,21.68,21.72,29100.0,21.71,21.73,21.68,21.72,29100.0
2014-03-31 11:00:00,21.72,21.73,21.7,21.72,18400.0,21.72,21.73,21.7,21.72,18400.0
2014-03-31 11:05:00,21.71,21.75,21.71,21.75,16600.0,21.71,21.75,21.71,21.75,16600.0
2014-03-31 11:10:00,21.75,21.77,21.72,21.77,10800.0,21.75,21.77,21.72,21.77,10800.0
2014-03-31 11:15:00,21.78,21.82,21.77,21.82,22500.0,21.78,21.82,21.77,21.82,22500.0
2014-03-31 11:20:00,21.81,21.82,21.8,21.82,15400.0,21.81,21.82,21.8,21.82,15400.0
2014-03-31 11:25:00,21.82,21.86,21.82,21.86,9300.0,21.82,21.86,21.82,21.86,9300.0
2014-03-31 11:30:00,21.85,21.86,21.82,21.82,12500.0,21.85,21.86,21.82,21.82,12500.0
2014-03-31 11:35:00,21.83,21.84,21.82,21.83,13300.0,21.83,21.84,21.82,21.83,13300.0
2014-03-31 11:40:00,21.82,21.88,21.82,21.87,15000.0,21.82,21.88,21.82,21.87,15000.0
2014-03-31 11:45:00,21.87,21.93,21.87,21.92,26200.0,21.87,21.93,21.87,21.92,26200.0
2014-03-31 11:50:00,21.92,21.97,21.9,21.93,23200.0,21.92,21.97,21.9,21.93,23200.0
2014-03-31 11:55:00,21.93,21.94,21.89,21.9,11600.0,21.93,21.94,21.89,21.9,11600.0
2014-03-31 12:00:00,21.9,21.97,21.89,21.97,16600.0,21.9,21.97,21.89,21.97,16600.0
2014-03-31 12:05:00,21.97,21.98,21.95,21.97,17400.0,21.97,21.98,21.95,21.97,17400.0
2014-03-31 12:10:00,21.98,22.0,21.93,21.93,14800.0,21.98,22.0,21.93,21.93,14800.0
2014-03-31 12:15:00,21.93,21.98,21.91,21.98,7800.0,21.93,21.98,21.91,21.98,7800.0
2014-03-31 12:20:00,21.98,22.03,21.98,22.01,20600.0,21.98,22.03,21.98,22.01,20600.0
2014-03-31 12:25:00,22.0,22.01,21.96,21.99,12200.0,22.0,22.01,21.96,21.99,12200.0
2014-03-31 12:30:00,22.0,22.05,22.0,22.05,9300.0,22.0,22.05,22.0,22.05,9300.0
2014-03-31 12:35:00,22.06,22.08,22.03,22.06,12000.0,22.06,22.08,22.03,22.06,12000.0
2014-03-31 12:40:00,22.06,22.1,22.05,22.1,12400.0,22.06,22.1,22.05,22.1,12400.0
2014-03-31 12:45:00,22.09,22.13,22.09,22.13,14400.0,22.09,22.13,22.09,22.13,14400.0
2014-03-31 12:50:00,22.13,22.13,22.08,22.09,14700.0,22.13,22.13,22.08,22.09,14700.0
2014-03-31 12:55:00,22.09,22.11,22.08,22.11,12500.0,22.09,22.11,22.08,22.11,12500.0
2014-03-31 13:00:00,22.11,22.12,22.09,22.09,13400.0,22.11,22.12,22.09,22.09,13400.0
2014-03-31 13:05:00,22.08,22.09,22.04,22.05,19500.0,22.08,22.09,22.04,22.05,19500.0
2014-03-31 13:10:00,22.06,22.06,22.02,22.02,54800.0,22.06,22.06,22.02,22.02,54800.0
2014-03-31 13:15:00,22.02,22.05,22.02,22.03,21900.0,22.02,22.05,22.02,22.03,21900.0
2014-03-31 13:20:00,22.03,22.03,22.01,22.01,11000.0,22.03,22.03,22.01,22.01,11000.0
2014-03-31 13:25:00,22.02,22.04,22.01,22.03,11800.0,22.02,22.04,22.01,22.03,11800.0
2014-03-31 13:30:00,22.04,22.04,22.03,22.04,15600.0,22.04,22.04,22.03,22.04,15600.0
2014-03-31 13:35:00,22.03,22.03,21.98,21.98,15500.0,22.03,22.03,21.98,21.98,15500.0
2014-03-31 13:40:00,21.98,22.01,21.97,22.0,20500.0,21.98,22.01,21.97,22.0,20500.0
2014-03-31 13:45:00,22.0,22.01,21.93,21.94,21400.0,22.0,22.01,21.93,21.94,21400.0
2014-03-31 13:50:00,21.94,21.95,21.93,21.95,10200.0,21.94,21.95,21.93,21.95,10200.0
2014-03-31 13:55:00,21.95,21.96,21.93,21.96,13000.0,21.95,21.96,21.93,21.96,13000.0
2014-03-31 14:00:00,21.95,22.01,21.95,21.99,19500.0,21.95,22.01,21.95,21.99,19500.0
2014-03-31 14:05:00,21.99,22.02,21.98,22.0,17700.0,21.99,22.02,21.98,22.0,17700.0
2014-03-31 14:10:00,22.0,22.02,22.0,22.01,10900.0,22.0,22.02,22.0,22.01,10900.0
2014-03-31 14:15:00,22.01,22.03,22.0,22.02,10400.0,22.01,22.03,22.0,22.02,10400.0
2014-03-31 14:20:00,22.02,22.03,22.01,22.02,19900.0,22.02,22.03,22.01,22.02,19900.0
2014-03-31 14:25:00,22.01,22.01,21.97,21.97,37800.0,22.01,22.01,21.97,21.97,37800.0
2014-03-31 14:30:00,21.98,21.99,21.98,21.98,10300.0,21.98,21.99,21.98,21.98,10300.0
2014-03-31 14:35:00,21.99,22.02,21.99,22.02,15100.0,21.99,22.02,21.99,22.02,15100.0
2014-03-31 14:40:00,22.02,22.05,22.01,22.05,23100.0,22.02,22.05,22.01,22.05,23100.0
2014-03-31 14:45:00,22.05,22.05,22.02,22.02,10100.0,22.05,22.05,22.02,22.02,10100.0
2014-03-31 14:50:00,22.03,22.07,22.03,22.07,28100.0,22.03,22.07,22.03,22.07,28100.0
2014-03-31 14:55:00,22.07,22.09,22.05,22.06,19000.0,22.07,22.09,22.05,22.06,19000.0
2014-03-31 15:00:00,22.05,22.06,22.03,22.03,16600.0,22.05,22.06,22.03,22.03,16600.0
2014-03-31 15:05:00,22.04,22.08,22.03,22.07,20800.0,22.04,22.08,22.03,22.07,20800.0
2014-03-31 15:10:00,22.07,22.1,22.07,22.09,18100.0,22.07,22.1,22.07,22.09,18100.0
2014-03-31 15:15:00,22.09,22.1,22.03,22.03,46400.0,22.09,22.1,22.03,22.03,46400.0
2014-03-31 15:20:00,22.04,22.08,22.04,22.08,13400.0,22.04,22.08,22.04,22.08,13400.0
2014-03-31 15:25:00,22.07,22.1,22.07,22.1,28700.0,22.07,22.1,22.07,22.1,28700.0
2014-03-31 15:30:00,22.09,22.09,22.05,22.06,28500.0,22.09,22.09,22.05,22.06,28500.0
2014-03-31 15:35:00,22.06,22.07,22.04,22.04,23300.0,22.06,22.07,22.04,22.04,23300.0
2014-03-31 15:40:00,22.04,22.05,22.01,22.02,55500.0,22.04,22.05,22.01,22.02,55500.0
2014-03-31 15:45:00,22.02,22.04,22.01,22.01,58200.0,22.02,22.04,22.01,22.01,58200.0
2014-03-31 15:50:00,22.01,22.01,21.93,21.94,163100.0,22.01,22.01,21.93,21.94,163100.0
2014-03-31 15:55:00,21.93,21.95,21.9,21.93,136800.0,21.93,21.95,21.9,21.93,136800.0
2014-04-01 09:30:00,22.02,22.12,21.96,22.02,30300.0,22.02,22.12,21.96,22.02,30300.0
2014-04-01 09:35:00,22.01,22.04,21.87,21.97,14900.0,22.01,22.04,21.87,21.97,14900.0
2014-04-01 09:40:00,21.96,21.99,21.91,21.92,15200.0,21.96,21.99,21.91,21.92,15200.0
2014-04-01 09:45:00,21.93,21.96,21.85,21.86,18700.0,21.93,21.96,21.85,21.86,18700.0
2014-04-01 09:50:00,21.86,21.88,21.78,21.8,14500.0,21.86,21.88,21.78,21.8,14500.0
2014-04-01 09:55:00,21.79,21.81,21.74,21.79,13400.0,21.79,21.81,21.74,21.79,13400.0
2014-04-01 10:00:00,21.79,21.93,21.77,21.85,13300.0,21.79,21.93,21.77,21.85,13300.0
2014-04-01 10:05:00,21.85,21.88,21.8,21.82,9100.0,21.85,21.88,21.8,21.82,9100.0
2014-04-01 10:10:00,21.85,21.85,21.81,21.81,3500.0,21.85,21.85,21.81,21.81,3500.0
2014-04-01 10:15:00,21.81,21.87,21.76,21.81,48100.0,21.81,21.87,21.76,21.81,48100.0
2014-04-01 10:20:00,21.81,21.84,21.78,21.78,34700.0,21.81,21.84,21.78,21.78,34700.0
2014-04-01 10:25:00,21.77,21.8,21.68,21.8,24000.0,21.77,21.8,21.68,21.8,24000.0
2014-04-01 10:30:00,21.8,21.91,21.79,21.88,29300.0,21.8,21.91,21.79,21.88,29300.0
2014-04-01 10:35:00,21.87,21.97,21.87,21.94,7700.0,21.87,21.97,21.87,21.94,7700.0
2014-04-01 10:40:00,21.95,21.98,21.86,21.9,21500.0,21.95,21.98,21.86,21.9,21500.0
2014-04-01 10:45:00,21.89,21.92,21.86,21.86,15100.0,21.89,21.92,21.86,21.86,15100.0
2014-04-01 10:50:00,21.87,21.93,21.87,21.91,18800.0,21.87,21.93,21.87,21.91,18800.0
2014-04-01 10:55:00,21.91,21.91,21.86,21.89,24600.0,21.91,21.91,21.86,21.89,24600.0
2014-04-01 11:00:00,21.9,21.9,21.85,21.87,21300.0,21.9,21.9,21.85,21.87,21300.0
2014-04-01 11:05:00,21.88,21.89,21.82,21.82,25600.0,21.88,21.89,21.82,21.82,25600.0
2014-04-01 11:10:00,21.82,21.85,21.73,21.74,41500.0,21.82,21.85,21.73,21.74,41500.0
2014-04-01 11:15:00,21.74,21.76,21.71,21.74,15400.0,21.74,21.76,21.71,21.74,15400.0
2014-04-01 11:20:00,21.74,21.76,21.72,21.72,14800.0,21.74,21.76,21.72,21.72,14800.0
2014-04-01 11:25:00,21.72,21.75,21.7,21.7,15200.0,21.72,21.75,21.7,21.7,15200.0
2014-04-01 11:30:00,21.71,21.74,21.68,21.71,19200.0,21.71,21.74,21.68,21.71,19200.0
2014-04-01 11:35:00,21.71,21.75,21.71,21.71,19400.0,21.71,21.75,21.71,21.71,19400.0
2014-04-01 11:40:00,21.71,21.71,21.61,21.63,25500.0,21.71,21.71,21.61,21.63,25500.0
2014-04-01 11:45:00,21.64,21.7,21.64,21.69,9300.0,21.64,21.7,21.64,21.69,9300.0
2014-04-01 11:50:00,21.69,21.72,21.69,21.71,6700.0,21.69,21.72,21.69,21.71,6700.0
2014-04-01 11:55:00,21.71,21.72,21.69,21.69,9500.0,21.71,21.72,21.69,21.69,9500.0
2014-04-01 12:00:00,21.69,21.71,21.67,21.69,14100.0,21.69,21.71,21.67,21.69,14100.0
2014-04-01 12:05:00,21.69,21.73,21.68,21.7,11500.0,21.69,21.73,21.68,21.7,11500.0
2014-04-01 12:10:00,21.7,21.7,21.67,21.68,11700.0,21.7,21.7,21.67,21.68,11700.0
2014-04-01 12:15:00,21.69,21.7,21.69,21.69,7300.0,21.69,21.7,21.69,21.69,7300.0
2014-04-01 12:20:00,21.69,21.73,21.69,21.71,8800.0,21.69,21.73,21.69,21.71,8800.0
2014-04-01 12:25:00,21.71,21.71,21.65,21.69,17500.0,21.71,21.71,21.65,21.69,17500.0
2014-04-01 12:30:00,21.7,21.71,21.68,21.7,8200.0,21.7,21.71,21.68,21.7,8200.0
2014-04-01 12:35:00,21.7,21.73,21.7,21.71,8500.0,21.7,21.73,21.7,21.71,8500.0
2014-04-01 12:40:00,21.71,21.73,21.69,21.69,11700.0,21.71,21.73,21.69,21.69,11700.0
2014-04-01 12:45:00,21.69,21.73,21.69,21.72,6500.0,21.69,21.73,21.69,21.72,6500.0
2014-04-01 12:50:00,21.72,21.73,21.68,21.69,15400.0,21.72,21.73,21.68,21.69,15400.0
2014-04-01 12:55:00,21.69,21.7,21.65,21.66,36500.0,21.69,21.7,21.65,21.66,36500.0
2014-04-01 13:00:00,21.66,21.67,21.56,21.57,27300.0,21.66,21.67,21.56,21.57,27300.0
2014-04-01 13:05:00,21.58,21.65,21.55,21.59,40800.0,21.58,21.65,21.55,21.59,40800.0
2014-04-01 13:10:00,21.58,21.64,21.58,21.63,11800.0,21.58,21.64,21.58,21.63,11800.0
2014-04-01 13:15:00,21.64,21.69,21.63,21.64,18300.0,21.64,21.69,21.63,21.64,18300.0
2014-04-01 13:20:00,21.63,21.66,21.63,21.66,13800.0,21.63,21.66,21.63,21.66,13800.0
2014-04-01 13:25:00,21.66,21.71,21.66,21.71,9400.0,21.66,21.71,21.66,21.71,9400.0
2014-04-01 13:30:00,21.71,21.76,21.71,21.72,24000.0,21.71,21.76,21.71,21.72,24000.0
2014-04-01 13:35:00,21.73,21.75,21.71,21.74,16400.0,21.73,21.75,21.71,21.74,16400.0
2014-04-01 13:40:00,21.73,21.77,21.72,21.77,11500.0,21.73,21.77,21.72,21.77,11500.0
2014-04-01 13:45:00,21.76,21.76,21.71,21.71,12200.0,21.76,21.76,21.71,21.71,12200.0
2014-04-01 13:50:00,21.71,21.73,21.7,21.7,11900.0,21.71,21.73,21.7,21.7,11900.0
2014-04-01 13:55:00,21.71,21.72,21.67,21.68,15500.0,21.71,21.72,21.67,21.68,15500.0
2014-04-01 14:00:00,21.69,21.69,21.66,21.69,14800.0,21.69,21.69,21.66,21.69,14800.0
2014-04-01 14:05:00,21.69,21.73,21.68,21.7,21600.0,21.69,21.73,21.68,21.7,21600.0
2014-04-01 14:10:00,21.7,21.7,21.68,21.68,10500.0,21.7,21.7,21.68,21.68,10500.0
2014-04-01 14:15:00,21.68,21.71,21.68,21.71,14900.0,21.68,21.71,21.68,21.71,14900.0
2014-04-01 14:20:00,21.7,21.71,21.69,21.7,11300.0,21.7,21.71,21.69,21.7,11300.0
2014-04-01 14:25:00,21.7,21.73,21.7,21.7,11300.0,21.7,21.73,21.7,21.7,11300.0
2014-04-01 14:30:00,21.71,21.71,21.64,21.66,20700.0,21.71,21.71,21.64,21.66,20700.0
2014-04-01 14:35:00,21.66,21.7,21.65,21.69,19600.0,21.66,21.7,21.65,21.69,19600.0
2014-04-01 14:40:00,21.68,21.7,21.67,21.69,13500.0,21.68,21.7,21.67,21.69,13500.0
2014-04-01 14:45:00,21.69,21.72,21.69,21.71,7400.0,21.69,21.72,21.69,21.71,7400.0
2014-04-01 14:50:00,21.71,21.75,21.71,21.71,17100.0,21.71,21.75,21.71,21.71,17100.0
2014-04-01 14:55:00,21.71,21.78,21.71,21.78,13400.0,21.71,21.78,21.71,21.78,13400.0
2014-04-01 15:00:00,21.79,21.8,21.79,21.8,9500.0,21.79,21.8,21.79,21.8,9500.0
2014-04-01 15:05:00,21.8,21.81,21.78,21.78,18100.0,21.8,21.81,21.78,21.78,18100.0
2014-04-01 15:10:00,21.78,21.85,21.78,21.85,24100.0,21.78,21.85,21.78,21.85,24100.0
2014-04-01 15:15:00,21.85,21.87,21.83,21.87,17000.0,21.85,21.87,21.83,21.87,17000.0
2014-04-01 15:20:00,21.87,21.89,21.86,21.89,10700.0,21.87,21.89,21.86,21.89,10700.0
2014-04-01 15:25:00,21.89,21.9,21.85,21.88,29600.0,21.89,21.9,21.85,21.88,29600.0
2014-04-01 15:30:00,21.87,21.88,21.83,21.84,24500.0,21.87,21.88,21.83,21.84,24500.0
2014-04-01 15:35:00,21.84,21.91,21.84,21.9,35300.0,21.84,21.91,21.84,21.9,35300.0
2014-04-01 15:40:00,21.89,21.91,21.87,21.89,32000.0,21.89,21.91,21.87,21.89,32000.0
2014-04-01 15:45:00,21.89,21.91,21.88,21.89,46100.0,21.89,21.91,21.88,21.89,46100.0
2014-04-01 15:50:00,21.89,21.93,21.89,21.91,65800.0,21.89,21.93,21.89,21.91,65800.0
2014-04-01 15:55:00,21.91,21.92,21.9,21.91,97500.0,21.91,21.92,21.9,21.91,97500.0
2014-04-02 09:30:00,21.85,22.21,21.82,21.92,22400.0,21.85,22.21,21.82,21.92,22400.0
2014-04-02 09:35:00,21.88,22.0,21.88,21.97,9000.0,21.88,22.0,21.88,21.97,9000.0
2014-04-02 09:40:00,21.96,22.02,21.93,22.02,6600.0,21.96,22.02,21.93,22.02,6600.0
2014-04-02 09:45:00,22.04,22.08,21.93,21.93,23100.0,22.04,22.08,21.93,21.93,23100.0
2014-04-02 09:50:00,21.93,21.93,21.81,21.81,20800.0,21.93,21.93,21.81,21.81,20800.0
2014-04-02 09:55:00,21.82,21.82,21.74,21.74,17800.0,21.82,21.82,21.74,21.74,17800.0
2014-04-02 10:00:00,21.73,21.87,21.73,21.87,23700.0,21.73,21.87,21.73,21.87,23700.0
2014-04-02 10:05:00,21.87,21.95,21.81,21.81,200900.0,21.87,21.95,21.81,21.81,200900.0
2014-04-02 10:10:00,21.8,21.81,21.72,21.72,22100.0,21.8,21.81,21.72,21.72,22100.0
2014-04-02 10:15:00,21.72,21.79,21.68,21.79,10200.0,21.72,21.79,21.68,21.79,10200.0
2014-04-02 10:20:00,21.79,21.88,21.79,21.88,13100.0,21.79,21.88,21.79,21.88,13100.0
2014-04-02 10:25:00,21.88,21.92,21.87,21.9,14800.0,21.88,21.92,21.87,21.9,14800.0
2014-04-02 10:30:00,21.9,21.94,21.86,21.9,12100.0,21.9,21.94,21.86,21.9,12100.0
2014-04-02 10:35:00,21.9,21.96,21.88,21.96,15100.0,21.9,21.96,21.88,21.96,15100.0
2014-04-02 10:40:00,21.96,22.06,21.96,21.99,30900.0,21.96,22.06,21.96,21.99,30900.0
2014-04-02 10:45:00,22.0,22.01,21.95,21.96,10100.0,22.0,22.01,21.95,21.96,10100.0
2014-04-02 10:50:00,21.96,22.02,21.95,21.99,36000.0,21.96,22.02,21.95,21.99,36000.0
2014-04-02 10:55:00,22.0,22.01,21.95,22.01,30700.0,22.0,22.01,21.95,22.01,30700.0
2014-04-02 11:00:00,22.01,22.01,21.97,22.0,20200.0,22.01,22.01,21.97,22.0,20200.0
2014-04-02 11:05:00,22.01,22.01,21.92,21.94,21800.0,22.01,22.01,21.92,21.94,21800.0
2014-04-02 11:10:00,21.94,21.96,21.87,21.88,12100.0,21.94,21.96,21.87,21.88,12100.0
2014-04-02 11:15:00,21.88,21.92,21.86,21.91,14200.0,21.88,21.92,21.86,21.91,14200.0
2014-04-02 11:20:00,21.91,21.97,21.91,21.94,20100.0,21.91,21.97,21.91,21.94,20100.0
2014-04-02 11:25:00,21.95,21.97,21.91,21.94,19400.0,21.95,21.97,21.91,21.94,19400.0
2014-04-02 11:30:00,21.94,21.96,21.93,21.93,31600.0,21.94,21.96,21.93,21.93,31600.0
2014-04-02 11:35:00,21.92,21.93,21.86,21.89,21100.0,21.92,21.93,21.86,21.89,21100.0
2014-04-02 11:40:00,21.89,21.93,21.88,21.93,9000.0,21.89,21.93,21.88,21.93,9000.0
2014-04-02 11:45:00,21.93,21.94,21.92,21.92,14200.0,21.93,21.94,21.92,21.92,14200.0
2014-04-02 11:50:00,21.91,21.98,21.91,21.96,17900.0,21.91,21.98,21.91,21.96,17900.0
2014-04-02 11:55:00,21.97,21.98,21.95,21.95,7800.0,21.97,21.98,21.95,21.95,7800.0
2014-04-02 12:00:00,21.95,21.99,21.94,21.99,14900.0,21.95,21.99,21.94,21.99,14900.0
2014-04-02 12:05:00,21.98,22.01,21.96,21.97,19400.0,21.98,22.01,21.96,21.97,19400.0
2014-04-02 12:10:00,21.98,22.01,21.97,21.97,16000.0,21.98,22.01,21.97,21.97,16000.0
2014-04-02 12:15:00,21.97,22.0,21.97,21.99,14900.0,21.97,22.0,21.97,21.99,14900.0
2014-04-02 12:20:00,21.99,22.0,21.97,21.97,11300.0,21.99,22.0,21.97,21.97,11300.0
2014-04-02 12:25:00,21.97,21.98,21.96,21.97,6600.0,21.97,21.98,21.96,21.97,6600.0
2014-04-02 12:30:00,21.98,21.98,21.96,21.96,11600.0,21.98,21.98,21.96,21.96,11600.0
2014-04-02 12:35:00,21.96,21.96,21.89,21.89,11600.0,21.96,21.96,21.89,21.89,11600.0
2014-04-02 12:40:00,21.89,21.92,21.89,21.92,9500.0,21.89,21.92,21.89,21.92,9500.0
2014-04-02 12:45:00,21.91,21.92,21.86,21.86,18800.0,21.91,21.92,21.86,21.86,18800.0
2014-04-02 12:50:00,21.86,21.86,21.8,21.81,14100.0,21.86,21.86,21.8,21.81,14100.0
2014-04-02 12:55:00,21.81,21.82,21.8,21.81,14000.0,21.81,21.82,21.8,21.81,14000.0
2014-04-02 13:00:00,21.81,21.82,21.81,21.82,7500.0,21.81,21.82,21.81,21.82,7500.0
2014-04-02 13:05:00,21.82,21.82,21.82,21.82,2300.0,21.82,21.82,21.82,21.82,2300.0
2014-04-02 13:10:00,21.82,21.82,21.79,21.8,26400.0,21.82,21.82,21.79,21.8,26400.0
2014-04-02 13:15:00,21.8,21.82,21.8,21.82,17700.0,21.8,21.82,21.8,21.82,17700.0
2014-04-02 13:20:00,21.82,21.85,21.82,21.85,7100.0,21.82,21.85,21.82,21.85,7100.0
2014-04-02 13:25:00,21.85,21.85,21.84,21.85,4400.0,21.85,21.85,21.84,21.85,4400.0
2014-04-02 13:30:00,21.85,21.86,21.84,21.85,23500.0,21.85,21.86,21.84,21.85,23500.0
2014-04-02 13:35:00,21.85,21.89,21.85,21.89,26400.0,21.85,21.89,21.85,21.89,26400.0
2014-04-02 13:40:00,21.88,21.94,21.88,21.91,22200.0,21.88,21.94,21.88,21.91,22200.0
2014-04-02 13:45:00,21.91,21.91,21.87,21.87,12900.0,21.91,21.91,21.87,21.87,12900.0
2014-04-02 13:50:00,21.87,21.89,21.85,21.86,13900.0,21.87,21.89,21.85,21.86,13900.0
2014-04-02 13:55:00,21.86,21.86,21.86,21.86,9900.0,21.86,21.86,21.86,21.86,9900.0
2014-04-02 14:00:00,21.86,21.88,21.85,21.86,10500.0,21.86,21.88,21.85,21.86,10500.0
2014-04-02 14:05:00,21.87,21.87,21.86,21.87,9800.0,21.87,21.87,21.86,21.87,9800.0
2014-04-02 14:10:00,21.87,21.87,21.86,21.87,2900.0,21.87,21.87,21.86,21.87,2900.0
2014-04-02 14:15:00,21.87,21.88,21.83,21.83,13400.0,21.87,21.88,21.83,21.83,13400.0
2014-04-02 14:20:00,21.84,21.84,21.83,21.84,7600.0,21.84,21.84,21.83,21.84,7600.0
2014-04-02 14:25:00,21.84,21.84,21.81,21.83,15200.0,21.84,21.84,21.81,21.83,15200.0
2014-04-02 14:30:00,21.83,21.83,21.82,21.83,3100.0,21.83,21.83,21.82,21.83,3100.0
2014-04-02 14:35:00,21.83,21.83,21.82,21.83,7900.0,21.83,21.83,21.82,21.83,7900.0
2014-04-02 14:40:00,21.83,21.83,21.82,21.82,6900.0,21.83,21.83,21.82,21.82,6900.0
2014-04-02 14:45:00,21.82,21.82,21.76,21.76,32400.0,21.82,21.82,21.76,21.76,32400.0
2014-04-02 14:50:00,21.76,21.8,21.76,21.8,12200.0,21.76,21.8,21.76,21.8,12200.0
2014-04-02 14:55:00,21.8,21.85,21.8,21.84,6200.0,21.8,21.85,21.8,21.84,6200.0
2014-04-02 15:00:00,21.85,21.85,21.82,21.83,13200.0,21.85,21.85,21.82,21.83,13200.0
2014-04-02 15:05:00,21.83,21.83,21.82,21.83,4000.0,21.83,21.83,21.82,21.83,4000.0
2014-04-02 15:10:00,21.83,21.84,21.82,21.84,19200.0,21.83,21.84,21.82,21.84,19200.0
2014-04-02 15:15:00,21.85,21.85,21.84,21.85,4400.0,21.85,21.85,21.84,21.85,4400.0
2014-04-02 15:20:00,21.85,21.85,21.82,21.83,26700.0,21.85,21.85,21.82,21.83,26700.0
2014-04-02 15:25:00,21.83,21.85,21.82,21.85,20100.0,21.83,21.85,21.82,21.85,20100.0
2014-04-02 15:30:00,21.87,21.89,21.82,21.84,26900.0,21.87,21.89,21.82,21.84,26900.0
2014-04-02 15:35:00,21.85,21.89,21.83,21.88,36500.0,21.85,21.89,21.83,21.88,36500.0
2014-04-02 15:40:00,21.87,21.88,21.84,21.87,30300.0,21.87,21.88,21.84,21.87,30300.0
2014-04-02 15:45:00,21.87,21.87,21.84,21.86,45800.0,21.87,21.87,21.84,21.86,45800.0
2014-04-02 15:50:00,21.85,21.86,21.79,21.79,97500.0,21.85,21.86,21.79,21.79,97500.0
2014-04-02 15:55:00,21.79,21.79,21.71,21.74,151800.0,21.79,21.79,21.71,21.74,151800.0
2014-04-03 09:30:00,21.71,21.88,21.7,21.74,17900.0,21.71,21.88,21.7,21.74,17900.0
2014-04-03 09:35:00,21.79,21.9,21.77,21.9,8500.0,21.79,21.9,21.77,21.9,8500.0
2014-04-03 09:40:00,21.88,21.99,21.88,21.92,6800.0,21.88,21.99,21.88,21.92,6800.0
2014-04-03 09:45:00,21.91,21.98,21.9,21.91,12000.0,21.91,21.98,21.9,21.91,12000.0
2014-04-03 09:50:00,21.91,21.96,21.91,21.96,5900.0,21.91,21.96,21.91,21.96,5900.0
2014-04-03 09:55:00,21.96,21.96,21.9,21.91,12100.0,21.96,21.96,21.9,21.91,12100.0
2014-04-03 10:00:00,21.91,21.95,21.87,21.9,12100.0,21.91,21.95,21.87,21.9,12100.0
2014-04-03 10:05:00,21.89,21.89,21.84,21.86,9900.0,21.89,21.89,21.84,21.86,9900.0
2014-04-03 10:10:00,21.86,21.87,21.82,21.82,9200.0,21.86,21.87,21.82,21.82,9200.0
2014-04-03 10:15:00,21.82,21.84,21.77,21.78,11400.0,21.82,21.84,21.77,21.78,11400.0
2014-04-03 10:20:00,21.78,21.84,21.77,21.82,8000.0,21.78,21.84,21.77,21.82,8000.0
2014-04-03 10:25:00,21.8,21.8,21.71,21.71,5700.0,21.8,21.8,21.71,21.71,5700.0
2014-04-03 10:30:00,21.73,21.76,21.72,21.72,7600.0,21.73,21.76,21.72,21.72,7600.0
2014-04-03 10:35:00,21.72,21.75,21.66,21.67,7700.0,21.72,21.75,21.66,21.67,7700.0
2014-04-03 10:40:00,21.67,21.75,21.67,21.73,11900.0,21.67,21.75,21.67,21.73,11900.0
2014-04-03 10:45:00,21.73,21.76,21.72,21.75,12700.0,21.73,21.76,21.72,21.75,12700.0
2014-04-03 10:50:00,21.75,21.78,21.74,21.74,14400.0,21.75,21.78,21.74,21.74,14400.0
2014-04-03 10:55:00,21.75,21.75,21.67,21.68,28700.0,21.75,21.75,21.67,21.68,28700.0
2014-04-03 11:00:00,21.68,21.69,21.58,21.58,19400.0,21.68,21.69,21.58,21.58,19400.0
2014-04-03 11:05:00,21.58,21.58,21.56,21.57,11700.0,21.58,21.58,21.56,21.57,11700.0
2014-04-03 11:10:00,21.57,21.59,21.53,21.53,48000.0,21.57,21.59,21.53,21.53,48000.0
2014-04-03 11:15:00,21.54,21.54,21.48,21.48,35100.0,21.54,21.54,21.48,21.48,35100.0
2014-04-03 11:20:00,21.48,21.48,21.45,21.46,16700.0,21.48,21.48,21.45,21.46,16700.0
2014-04-03 11:25:00,21.45,21.46,21.38,21.4,43200.0,21.45,21.46,21.38,21.4,43200.0
2014-04-03 11:30:00,21.41,21.41,21.26,21.34,119700.0,21.41,21.41,21.26,21.34,119700.0
2014-04-03 11:35:00,21.34,21.38,21.32,21.35,81100.0,21.34,21.38,21.32,21.35,81100.0
2014-04-03 11:40:00,21.35,21.36,21.31,21.32,20600.0,21.35,21.36,21.31,21.32,20600.0
2014-04-03 11:45:00,21.32,21.32,21.2,21.23,71500.0,21.32,21.32,21.2,21.23,71500.0
2014-04-03 11:50:00,21.23,21.25,21.22,21.22,30600.0,21.23,21.25,21.22,21.22,30600.0
2014-04-03 11:55:00,21.22,21.25,21.18,21.2,209900.0,21.22,21.25,21.18,21.2,209900.0
2014-04-03 12:00:00,21.2,21.23,21.17,21.23,25000.0,21.2,21.23,21.17,21.23,25000.0
2014-04-03 12:05:00,21.23,21.24,21.19,21.24,113700.0,21.23,21.24,21.19,21.24,113700.0
2014-04-03 12:10:00,21.25,21.34,21.25,21.32,22200.0,21.25,21.34,21.25,21.32,22200.0
2014-04-03 12:15:00,21.32,21.35,21.27,21.28,45500.0,21.32,21.35,21.27,21.28,45500.0
2014-04-03 12:20:00,21.28,21.3,21.27,21.28,23000.0,21.28,21.3,21.27,21.28,23000.0
2014-04-03 12:25:00,21.3,21.35,21.3,21.34,45700.0,21.3,21.35,21.3,21.34,45700.0
2014-04-03 12:30:00,21.34,21.35,21.3,21.33,84600.0,21.34,21.35,21.3,21.33,84600.0
2014-04-03 12:35:00,21.33,21.45,21.3,21.39,35900.0,21.33,21.45,21.3,21.39,35900.0
2014-04-03 12:40:00,21.39,21.43,21.37,21.43,8700.0,21.39,21.43,21.37,21.43,8700.0
2014-04-03 12:45:00,21.43,21.46,21.42,21.42,15700.0,21.43,21.46,21.42,21.42,15700.0
2014-04-03 12:50:00,21.41,21.5,21.41,21.5,12300.0,21.41,21.5,21.41,21.5,12300.0
2014-04-03 12:55:00,21.49,21.52,21.48,21.5,14900.0,21.49,21.52,21.48,21.5,14900.0
2014-04-03 13:00:00,21.5,21.52,21.48,21.48,11600.0,21.5,21.52,21.48,21.48,11600.0
2014-04-03 13:05:00,21.48,21.48,21.43,21.45,12900.0,21.48,21.48,21.43,21.45,12900.0
2014-04-03 13:10:00,21.45,21.52,21.45,21.51,16000.0,21.45,21.52,21.45,21.51,16000.0
2014-04-03 13:15:00,21.51,21.54,21.49,21.54,9400.0,21.51,21.54,21.49,21.54,9400.0
2014-04-03 13:20:00,21.54,21.55,21.49,21.51,21300.0,21.54,21.55,21.49,21.51,21300.0
2014-04-03 13:25:00,21.51,21.53,21.49,21.52,12100.0,21.51,21.53,21.49,21.52,12100.0
2014-04-03 13:30:00,21.51,21.52,21.46,21.46,14300.0,21.51,21.52,21.46,21.46,14300.0
2014-04-03 13:35:00,21.47,21.51,21.46,21.5,9700.0,21.47,21.51,21.46,21.5,9700.0
2014-04-03 13:40:00,21.51,21.52,21.48,21.49,12000.0,21.51,21.52,21.48,21.49,12000.0
2014-04-03 13:45:00,21.49,21.5,21.46,21.46,11800.0,21.49,21.5,21.46,21.46,11800.0
2014-04-03 13:50:00,21.47,21.5,21.47,21.5,10300.0,21.47,21.5,21.47,21.5,10300.0
2014-04-03 13:55:00,21.5,21.5,21.47,21.5,12900.0,21.5,21.5,21.47,21.5,12900.0
2014-04-03 14:00:00,21.5,21.5,21.47,21.49,8500.0,21.5,21.5,21.47,21.49,8500.0
2014-04-03 14:05:00,21.5,21.51,21.49,21.51,14200.0,21.5,21.51,21.49,21.51,14200.0
2014-04-03 14:10:00,21.51,21.52,21.49,21.5,12500.0,21.51,21.52,21.49,21.5,12500.0
2014-04-03 14:15:00,21.5,21.51,21.49,21.51,6600.0,21.5,21.51,21.49,21.51,6600.0
2014-04-03 14:20:00,21.51,21.52,21.5,21.52,22400.0,21.51,21.52,21.5,21.52,22400.0
2014-04-03 14:25:00,21.53,21.55,21.52,21.54,49600.0,21.53,21.55,21.52,21.54,49600.0
2014-04-03 14:30:00,21.53,21.53,21.49,21.49,9400.0,21.53,21.53,21.49,21.49,9400.0
2014-04-03 14:35:00,21.5,21.5,21.43,21.45,14900.0,21.5,21.5,21.43,21.45,14900.0
2014-04-03 14:40:00,21.45,21.51,21.44,21.51,13100.0,21.45,21.51,21.44,21.51,13100.0
2014-04-03 14:45:00,21.51,21.51,21.49,21.49,24400.0,21.51,21.51,21.49,21.49,24400.0
2014-04-03 14:50:00,21.48,21.5,21.46,21.49,10500.0,21.48,21.5,21.46,21.49,10500.0
2014-04-03 14:55:00,21.5,21.51,21.49,21.5,18300.0,21.5,21.51,21.49,21.5,18300.0
2014-04-03 15:00:00,21.5,21.51,21.48,21.51,13300.0,21.5,21.51,21.48,21.51,13300.0
2014-04-03 15:05:00,21.5,21.51,21.49,21.49,14400.0,21.5,21.51,21.49,21.49,14400.0
2014-04-03 15:10:00,21.5,21.52,21.49,21.5,20500.0,21.5,21.52,21.49,21.5,20500.0
2014-04-03 15:15:00,21.5,21.52,21.5,21.52,12600.0,21.5,21.52,21.5,21.52,12600.0
2014-04-03 15:20:00,21.51,21.51,21.48,21.5,17000.0,21.51,21.51,21.48,21.5,17000.0
2014-04-03 15:25:00,21.5,21.52,21.49,21.51,39300.0,21.5,21.52,21.49,21.51,39300.0
2014-04-03 15:30:00,21.52,21.53,21.51,21.53,18800.0,21.52,21.53,21.51,21.53,18800.0
2014-04-03 15:35:00,21.53,21.58,21.53,21.58,22200.0,21.53,21.58,21.53,21.58,22200.0
2014-04-03 15:40:00,21.58,21.6,21.56,21.56,34900.0,21.58,21.6,21.56,21.56,34900.0
2014-04-03 15:45:00,21.57,21.57,21.55,21.56,23700.0,21.57,21.57,21.55,21.56,23700.0
2014-04-03 15:50:00,21.56,21.59,21.56,21.57,62400.0,21.56,21.59,21.56,21.57,62400.0
2014-04-03 15:55:00,21.58,21.59,21.56,21.56,61800.0,21.58,21.59,21.56,21.56,61800.0
2014-04-04 09:30:00,21.71,21.8,21.69,21.7,15200.0,21.71,21.8,21.69,21.7,15200.0
2014-04-04 09:35:00,21.76,21.82,21.76,21.81,3700.0,21.76,21.82,21.76,21.81,3700.0
2014-04-04 09:40:00,21.76,21.77,21.58,21.6,7300.0,21.76,21.77,21.58,21.6,7300.0
2014-04-04 09:45:00,21.61,21.62,21.51,21.53,17600.0,21.61,21.62,21.51,21.53,17600.0
2014-04-04 09:50:00,21.54,21.6,21.5,21.51,17100.0,21.54,21.6,21.5,21.51,17100.0
2014-04-04 09:55:00,21.53,21.61,21.46,21.55,15600.0,21.53,21.61,21.46,21.55,15600.0
2014-04-04 10:00:00,21.54,21.61,21.51,21.61,12200.0,21.54,21.61,21.51,21.61,12200.0
2014-04-04 10:05:00,21.61,21.75,21.61,21.75,4500.0,21.61,21.75,21.61,21.75,4500.0
2014-04-04 10:10:00,21.76,21.78,21.73,21.74,4500.0,21.76,21.78,21.73,21.74,4500.0
2014-04-04 10:15:00,21.74,21.78,21.71,21.71,11000.0,21.74,21.78,21.71,21.71,11000.0
2014-04-04 10:20:00,21.71,21.72,21.64,21.66,9200.0,21.71,21.72,21.64,21.66,9200.0
2014-04-04 10:25:00,21.66,21.73,21.64,21.72,18800.0,21.66,21.73,21.64,21.72,18800.0
2014-04-04 10:30:00,21.75,21.78,21.73,21.74,7600.0,21.75,21.78,21.73,21.74,7600.0
2014-04-04 10:35:00,21.74,21.77,21.7,21.74,8400.0,21.74,21.77,21.7,21.74,8400.0
2014-04-04 10:40:00,21.73,21.75,21.69,21.71,5900.0,21.73,21.75,21.69,21.71,5900.0
2014-04-04 10:45:00,21.71,21.75,21.71,21.72,4200.0,21.71,21.75,21.71,21.72,4200.0
2014-04-04 10:50:00,21.75,21.77,21.73,21.76,14300.0,21.75,21.77,21.73,21.76,14300.0
2014-04-04 10:55:00,21.77,21.78,21.65,21.66,11900.0,21.77,21.78,21.65,21.66,11900.0
2014-04-04 11:00:00,21.67,21.69,21.65,21.66,11900.0,21.67,21.69,21.65,21.66,11900.0
2014-04-04 11:05:00,21.66,21.66,21.5,21.5,16000.0,21.66,21.66,21.5,21.5,16000.0
2014-04-04 11:10:00,21.5,21.56,21.5,21.54,5400.0,21.5,21.56,21.5,21.54,5400.0
2014-04-04 11:15:00,21.54,21.59,21.51,21.51,26600.0,21.54,21.59,21.51,21.51,26600.0
2014-04-04 11:20:00,21.51,21.57,21.48,21.48,5300.0,21.51,21.57,21.48,21.48,5300.0
2014-04-04 11:25:00,21.47,21.48,21.44,21.47,10400.0,21.47,21.48,21.44,21.47,10400.0
2014-04-04 11:30:00,21.47,21.52,21.47,21.52,5200.0,21.47,21.52,21.47,21.52,5200.0
2014-04-04 11:35:00,21.5,21.52,21.46,21.47,20700.0,21.5,21.52,21.46,21.47,20700.0
2014-04-04 11:40:00,21.48,21.49,21.35,21.36,17800.0,21.48,21.49,21.35,21.36,17800.0
2014-04-04 11:45:00,21.35,21.36,21.28,21.31,19900.0,21.35,21.36,21.28,21.31,19900.0
2014-04-04 11:50:00,21.3,21.35,21.3,21.34,10900.0,21.3,21.35,21.3,21.34,10900.0
2014-04-04 11:55:00,21.33,21.43,21.31,21.38,11200.0,21.33,21.43,21.31,21.38,11200.0
2014-04-04 12:00:00,21.39,21.39,21.3,21.32,20200.0,21.39,21.39,21.3,21.32,20200.0
2014-04-04 12:05:00,21.32,21.36,21.25,21.28,24300.0,21.32,21.36,21.25,21.28,24300.0
2014-04-04 12:10:00,21.26,21.27,21.19,21.26,17700.0,21.26,21.27,21.19,21.26,17700.0
2014-04-04 12:15:00,21.25,21.36,21.25,21.36,13200.0,21.25,21.36,21.25,21.36,13200.0
2014-04-04 12:20:00,21.36,21.43,21.36,21.43,11000.0,21.36,21.43,21.36,21.43,11000.0
2014-04-04 12:25:00,21.42,21.43,21.32,21.33,18900.0,21.42,21.43,21.32,21.33,18900.0
2014-04-04 12:30:00,21.33,21.36,21.33,21.34,6600.0,21.33,21.36,21.33,21.34,6600.0
2014-04-04 12:35:00,21.33,21.33,21.28,21.3,7600.0,21.33,21.33,21.28,21.3,7600.0
2014-04-04 12:40:00,21.3,21.3,21.28,21.29,7000.0,21.3,21.3,21.28,21.29,7000.0
2014-04-04 12:45:00,21.29,21.3,21.25,21.27,11200.0,21.29,21.3,21.25,21.27,11200.0
2014-04-04 12:50:00,21.26,21.26,21.24,21.25,9400.0,21.26,21.26,21.24,21.25,9400.0
2014-04-04 12:55:00,21.25,21.27,21.2,21.27,7700.0,21.25,21.27,21.2,21.27,7700.0
2014-04-04 13:00:00,21.25,21.25,21.15,21.2,21600.0,21.25,21.25,21.15,21.2,21600.0
2014-04-04 13:05:00,21.21,21.27,21.21,21.26,7400.0,21.21,21.27,21.21,21.26,7400.0
2014-04-04 13:10:00,21.27,21.31,21.27,21.27,7700.0,21.27,21.31,21.27,21.27,7700.0
2014-04-04 13:15:00,21.27,21.36,21.27,21.36,26100.0,21.27,21.36,21.27,21.36,26100.0
2014-04-04 13:20:00,21.35,21.4,21.35,21.39,45400.0,21.35,21.4,21.35,21.39,45400.0
2014-04-04 13:25:00,21.39,21.4,21.37,21.39,14300.0,21.39,21.4,21.37,21.39,14300.0
2014-04-04 13:30:00,21.38,21.41,21.35,21.36,23000.0,21.38,21.41,21.35,21.36,23000.0
2014-04-04 13:35:00,21.36,21.41,21.36,21.37,9600.0,21.36,21.41,21.36,21.37,9600.0
2014-04-04 13:40:00,21.38,21.39,21.29,21.3,17100.0,21.38,21.39,21.29,21.3,17100.0
2014-04-04 13:45:00,21.3,21.33,21.28,21.3,10800.0,21.3,21.33,21.28,21.3,10800.0
2014-04-04 13:50:00,21.3,21.33,21.29,21.32,8500.0,21.3,21.33,21.29,21.32,8500.0
2014-04-04 13:55:00,21.32,21.32,21.25,21.28,11300.0,21.32,21.32,21.25,21.28,11300.0
2014-04-04 14:00:00,21.27,21.3,21.23,21.25,4000.0,21.27,21.3,21.23,21.25,4000.0
2014-04-04 14:05:00,21.25,21.25,21.17,21.17,20600.0,21.25,21.25,21.17,21.17,20600.0
2014-04-04 14:10:00,21.17,21.17,21.13,21.15,16200.0,21.17,21.17,21.13,21.15,16200.0
2014-04-04 14:15:00,21.15,21.2,21.13,21.17,11200.0,21.15,21.2,21.13,21.17,11200.0
2014-04-04 14:20:00,21.17,21.19,21.16,21.16,10800.0,21.17,21.19,21.16,21.16,10800.0
2014-04-04 14:25:00,21.15,21.15,21.07,21.09,20800.0,21.15,21.15,21.07,21.09,20800.0
2014-04-04 14:30:00,21.09,21.1,21.07,21.08,10500.0,21.09,21.1,21.07,21.08,10500.0
2014-04-04 14:35:00,21.07,21.08,21.04,21.04,9400.0,21.07,21.08,21.04,21.04,9400.0
2014-04-04 14:40:00,21.04,21.09,21.04,21.06,8600.0,21.04,21.09,21.04,21.06,8600.0
2014-04-04 14:45:00,21.06,21.08,21.02,21.08,12100.0,21.06,21.08,21.02,21.08,12100.0
2014-04-04 14:50:00,21.08,21.14,21.08,21.14,13000.0,21.08,21.14,21.08,21.14,13000.0
2014-04-04 14:55:00,21.14,21.17,21.13,21.16,7400.0,21.14,21.17,21.13,21.16,7400.0
2014-04-04 15:00:00,21.16,21.16,21.13,21.14,6400.0,21.16,21.16,21.13,21.14,6400.0
2014-04-04 15:05:00,21.13,21.16,21.11,21.15,15000.0,21.13,21.16,21.11,21.15,15000.0
2014-04-04 15:10:00,21.16,21.21,21.15,21.21,10500.0,21.16,21.21,21.15,21.21,10500.0
2014-04-04 15:15:00,21.2,21.21,21.16,21.21,13900.0,21.2,21.21,21.16,21.21,13900.0
2014-04-04 15:20:00,21.2,21.21,21.2,21.21,4900.0,21.2,21.21,21.2,21.21,4900.0
2014-04-04 15:25:00,21.22,21.26,21.2,21.26,15700.0,21.22,21.26,21.2,21.26,15700.0
2014-04-04 15:30:00,21.25,21.26,21.18,21.21,18600.0,21.25,21.26,21.18,21.21,18600.0
2014-04-04 15:35:00,21.21,21.22,21.2,21.22,14400.0,21.21,21.22,21.2,21.22,14400.0
2014-04-04 15:40:00,21.22,21.22,21.16,21.18,15400.0,21.22,21.22,21.16,21.18,15400.0
2014-04-04 15:45:00,21.18,21.21,21.18,21.21,26200.0,21.18,21.21,21.18,21.21,26200.0
2014-04-04 15:50:00,21.21,21.23,21.21,21.22,23500.0,21.21,21.23,21.21,21.22,23500.0
2014-04-04 15:55:00,21.23,21.25,21.18,21.19,83500.0,21.23,21.25,21.18,21.19,83500.0
2014-04-07 09:30:00,21.18,21.36,21.11,21.29,33600.0,21.18,21.36,21.11,21.29,33600.0
2014-04-07 09:35:00,21.35,21.37,21.26,21.31,20500.0,21.35,21.37,21.26,21.31,20500.0
2014-04-07 09:40:00,21.32,21.36,21.24,21.27,66400.0,21.32,21.36,21.24,21.27,66400.0
2014-04-07 09:45:00,21.27,21.37,21.25,21.33,46400.0,21.27,21.37,21.25,21.33,46400.0
2014-04-07 09:50:00,21.33,21.44,21.32,21.42,56200.0,21.33,21.44,21.32,21.42,56200.0
2014-04-07 09:55:00,21.42,21.54,21.42,21.53,57000.0,21.42,21.54,21.42,21.53,57000.0
2014-04-07 10:00:00,21.55,21.59,21.5,21.57,57500.0,21.55,21.59,21.5,21.57,57500.0
2014-04-07 10:05:00,21.58,21.73,21.54,21.72,131200.0,21.58,21.73,21.54,21.72,131200.0
2014-04-07 10:10:00,21.72,21.77,21.67,21.67,43900.0,21.72,21.77,21.67,21.67,43900.0
2014-04-07 10:15:00,21.67,21.68,21.47,21.48,63600.0,21.67,21.68,21.47,21.48,63600.0
2014-04-07 10:20:00,21.5,21.51,21.45,21.47,16600.0,21.5,21.51,21.45,21.47,16600.0
2014-04-07 10:25:00,21.47,21.5,21.43,21.47,12700.0,21.47,21.5,21.43,21.47,12700.0
2014-04-07 10:30:00,21.46,21.46,21.38,21.43,13700.0,21.46,21.46,21.38,21.43,13700.0
2014-04-07 10:35:00,21.44,21.45,21.33,21.36,18900.0,21.44,21.45,21.33,21.36,18900.0
2014-04-07 10:40:00,21.38,21.4,21.34,21.4,15100.0,21.38,21.4,21.34,21.4,15100.0
2014-04-07 10:45:00,21.39,21.4,21.33,21.35,13600.0,21.39,21.4,21.33,21.35,13600.0
2014-04-07 10:50:00,21.34,21.38,21.32,21.35,19900.0,21.34,21.38,21.32,21.35,19900.0
2014-04-07 10:55:00,21.36,21.37,21.33,21.36,11600.0,21.36,21.37,21.33,21.36,11600.0
2014-04-07 11:00:00,21.36,21.38,21.32,21.37,22400.0,21.36,21.38,21.32,21.37,22400.0
2014-04-07 11:05:00,21.37,21.39,21.34,21.35,12600.0,21.37,21.39,21.34,21.35,12600.0
2014-04-07 11:10:00,21.35,21.39,21.34,21.36,15000.0,21.35,21.39,21.34,21.36,15000.0
2014-04-07 11:15:00,21.36,21.39,21.34,21.37,17700.0,21.36,21.39,21.34,21.37,17700.0
2014-04-07 11:20:00,21.36,21.36,21.27,21.29,24700.0,21.36,21.36,21.27,21.29,24700.0
2014-04-07 11:25:00,21.3,21.34,21.27,21.32,17800.0,21.3,21.34,21.27,21.32,17800.0
2014-04-07 11:30:00,21.32,21.41,21.32,21.38,17000.0,21.32,21.41,21.32,21.38,17000.0
2014-04-07 11:35:00,21.38,21.39,21.32,21.36,11700.0,21.38,21.39,21.32,21.36,11700.0
2014-04-07 11:40:00,21.36,21.38,21.32,21.35,23500.0,21.36,21.38,21.32,21.35,23500.0
2014-04-07 11:45:00,21.35,21.39,21.35,21.36,19900.0,21.35,21.39,21.35,21.36,19900.0
2014-04-07 11:50:00,21.35,21.36,21.23,21.26,16000.0,21.35,21.36,21.23,21.26,16000.0
2014-04-07 11:55:00,21.25,21.27,21.22,21.22,18000.0,21.25,21.27,21.22,21.22,18000.0
2014-04-07 12:00:00,21.21,21.29,21.2,21.28,15800.0,21.21,21.29,21.2,21.28,15800.0
2014-04-07 12:05:00,21.29,21.29,21.24,21.25,9700.0,21.29,21.29,21.24,21.25,9700.0
2014-04-07 12:10:00,21.24,21.27,21.15,21.19,26300.0,21.24,21.27,21.15,21.19,26300.0
2014-04-07 12:15:00,21.19,21.21,21.17,21.19,11100.0,21.19,21.21,21.17,21.19,11100.0
2014-04-07 12:20:00,21.18,21.23,21.16,21.19,13900.0,21.18,21.23,21.16,21.19,13900.0
2014-04-07 12:25:00,21.19,21.27,21.19,21.25,15300.0,21.19,21.27,21.19,21.25,15300.0
2014-04-07 12:30:00,21.24,21.3,21.21,21.29,16900.0,21.24,21.3,21.21,21.29,16900.0
2014-04-07 12:35:00,21.3,21.34,21.25,21.33,12900.0,21.3,21.34,21.25,21.33,12900.0
2014-04-07 12:40:00,21.33,21.36,21.29,21.31,13200.0,21.33,21.36,21.29,21.31,13200.0
2014-04-07 12:45:00,21.3,21.32,21.25,21.26,5200.0,21.3,21.32,21.25,21.26,5200.0
2014-04-07 12:50:00,21.27,21.3,21.27,21.3,18000.0,21.27,21.3,21.27,21.3,18000.0
2014-04-07 12:55:00,21.3,21.34,21.27,21.27,14400.0,21.3,21.34,21.27,21.27,14400.0
2014-04-07 13:00:00,21.27,21.3,21.26,21.26,17300.0,21.27,21.3,21.26,21.26,17300.0
2014-04-07 13:05:00,21.26,21.27,21.15,21.16,15600.0,21.26,21.27,21.15,21.16,15600.0
2014-04-07 13:10:00,21.16,21.17,21.13,21.16,12400.0,21.16,21.17,21.13,21.16,12400.0
2014-04-07 13:15:00,21.16,21.19,21.15,21.15,11100.0,21.16,21.19,21.15,21.15,11100.0
2014-04-07 13:20:00,21.16,21.19,21.15,21.18,20400.0,21.16,21.19,21.15,21.18,20400.0
2014-04-07 13:25:00,21.17,21.17,21.09,21.11,21700.0,21.17,21.17,21.09,21.11,21700.0
2014-04-07 13:30:00,21.11,21.12,21.04,21.08,18300.0,21.11,21.12,21.04,21.08,18300.0
2014-04-07 13:35:00,21.08,21.08,21.02,21.06,18600.0,21.08,21.08,21.02,21.06,18600.0
2014-04-07 13:40:00,21.06,21.06,20.99,20.99,24000.0,21.06,21.06,20.99,20.99,24000.0
2014-04-07 13:45:00,20.98,21.03,20.96,20.99,16300.0,20.98,21.03,20.96,20.99,16300.0
2014-04-07 13:50:00,20.99,21.03,20.98,20.99,14600.0,20.99,21.03,20.98,20.99,14600.0
2014-04-07 13:55:00,20.98,21.04,20.97,21.04,13000.0,20.98,21.04,20.97,21.04,13000.0
2014-04-07 14:00:00,21.03,21.08,21.02,21.08,11500.0,21.03,21.08,21.02,21.08,11500.0
2014-04-07 14:05:00,21.09,21.12,21.04,21.12,25400.0,21.09,21.12,21.04,21.12,25400.0
2014-04-07 14:10:00,21.11,21.11,21.02,21.03,18900.0,21.11,21.11,21.02,21.03,18900.0
2014-04-07 14:15:00,21.01,21.04,21.0,21.01,16800.0,21.01,21.04,21.0,21.01,16800.0
2014-04-07 14:20:00,21.0,21.0,20.93,20.93,24600.0,21.0,21.0,20.93,20.93,24600.0
2014-04-07 14:25:00,20.93,20.96,20.75,20.8,173500.0,20.93,20.96,20.75,20.8,173500.0
2014-04-07 14:30:00,20.79,20.79,20.75,20.77,31100.0,20.79,20.79,20.75,20.77,31100.0
2014-04-07 14:35:00,20.77,20.8,20.76,20.8,15700.0,20.77,20.8,20.76,20.8,15700.0
2014-04-07 14:40:00,20.79,20.87,20.79,20.87,52200.0,20.79,20.87,20.79,20.87,52200.0
2014-04-07 14:45:00,20.86,20.93,20.85,20.93,21500.0,20.86,20.93,20.85,20.93,21500.0
2014-04-07 14:50:00,20.92,20.97,20.92,20.96,21000.0,20.92,20.97,20.92,20.96,21000.0
2014-04-07 14:55:00,20.97,20.97,20.92,20.93,27800.0,20.97,20.97,20.92,20.93,27800.0
2014-04-07 15:00:00,20.94,20.95,20.92,20.92,18800.0,20.94,20.95,20.92,20.92,18800.0
2014-04-07 15:05:00,20.91,20.97,20.91,20.97,31500.0,20.91,20.97,20.91,20.97,31500.0
2014-04-07 15:10:00,20.97,20.98,20.94,20.98,30400.0,20.97,20.98,20.94,20.98,30400.0
2014-04-07 15:15:00,20.98,20.99,20.95,20.96,43300.0,20.98,20.99,20.95,20.96,43300.0
2014-04-07 15:20:00,20.96,20.96,20.93,20.93,36300.0,20.96,20.96,20.93,20.93,36300.0
2014-04-07 15:25:00,20.93,20.98,20.93,20.98,66100.0,20.93,20.98,20.93,20.98,66100.0
2014-04-07 15:30:00,20.98,20.98,20.87,20.87,53600.0,20.98,20.98,20.87,20.87,53600.0
2014-04-07 15:35:00,20.87,20.89,20.87,20.88,43200.0,20.87,20.89,20.87,20.88,43200.0
2014-04-07 15:40:00,20.88,20.89,20.87,20.89,37300.0,20.88,20.89,20.87,20.89,37300.0
2014-04-07 15:45:00,20.88,20.89,20.82,20.86,79400.0,20.88,20.89,20.82,20.86,79400.0
2014-04-07 15:50:00,20.87,20.91,20.83,20.85,158100.0,20.87,20.91,20.83,20.85,158100.0
2014-04-07 15:55:00,20.84,20.85,20.82,20.83,181800.0,20.84,20.85,20.82,20.83,181800.0
2014-04-08 09:30:00,20.77,20.96,20.68,20.9,26100.0,20.77,20.96,20.68,20.9,26100.0
2014-04-08 09:35:00,20.87,21.07,20.83,21.01,31500.0,20.87,21.07,20.83,21.01,31500.0
2014-04-08 09:40:00,21.01,21.03,20.94,20.97,9900.0,21.01,21.03,20.94,20.97,9900.0
2014-04-08 09:45:00,20.96,20.97,20.83,20.83,31300.0,20.96,20.97,20.83,20.83,31300.0
2014-04-08 09:50:00,20.82,20.91,20.78,20.9,30800.0,20.82,20.91,20.78,20.9,30800.0
2014-04-08 09:55:00,20.91,20.97,20.8,20.82,61000.0,20.91,20.97,20.8,20.82,61000.0
2014-04-08 10:00:00,20.82,20.91,20.78,20.81,55700.0,20.82,20.91,20.78,20.81,55700.0
2014-04-08 10:05:00,20.81,20.89,20.77,20.89,61300.0,20.81,20.89,20.77,20.89,61300.0
2014-04-08 10:10:00,20.9,20.9,20.82,20.88,34600.0,20.9,20.9,20.82,20.88,34600.0
2014-04-08 10:15:00,20.88,20.93,20.84,20.9,38500.0,20.88,20.93,20.84,20.9,38500.0
2014-04-08 10:20:00,20.89,20.89,20.77,20.77,11000.0,20.89,20.89,20.77,20.77,11000.0
2014-04-08 10:25:00,20.78,20.8,20.7,20.7,32000.0,20.78,20.8,20.7,20.7,32000.0
2014-04-08 10:30:00,20.7,20.8,20.7,20.76,31300.0,20.7,20.8,20.7,20.76,31300.0
2014-04-08 10:35:00,20.75,20.8,20.73,20.8,16300.0,20.75,20.8,20.73,20.8,16300.0
2014-04-08 10:40:00,20.81,20.82,20.73,20.73,35500.0,20.81,20.82,20.73,20.73,35500.0
2014-04-08 10:45:00,20.74,20.76,20.73,20.74,31600.0,20.74,20.76,20.73,20.74,31600.0
2014-04-08 10:50:00,20.74,20.79,20.73,20.73,50900.0,20.74,20.79,20.73,20.73,50900.0
2014-04-08 10:55:00,20.73,20.77,20.71,20.74,37500.0,20.73,20.77,20.71,20.74,37500.0
2014-04-08 11:00:00,20.74,20.8,20.73,20.79,61300.0,20.74,20.8,20.73,20.79,61300.0
2014-04-08 11:05:00,20.79,20.82,20.77,20.8,29700.0,20.79,20.82,20.77,20.8,29700.0
2014-04-08 11:10:00,20.81,20.84,20.79,20.84,26900.0,20.81,20.84,20.79,20.84,26900.0
2014-04-08 11:15:00,20.84,20.89,20.83,20.84,64700.0,20.84,20.89,20.83,20.84,64700.0
2014-04-08 11:20:00,20.84,20.9,20.83,20.88,25200.0,20.84,20.9,20.83,20.88,25200.0
2014-04-08 11:25:00,20.88,20.89,20.78,20.79,49300.0,20.88,20.89,20.78,20.79,49300.0
2014-04-08 11:30:00,20.8,20.8,20.73,20.73,89700.0,20.8,20.8,20.73,20.73,89700.0
2014-04-08 11:35:00,20.72,20.74,20.66,20.66,39800.0,20.72,20.74,20.66,20.66,39800.0
2014-04-08 11:40:00,20.66,20.71,20.62,20.71,15700.0,20.66,20.71,20.62,20.71,15700.0
2014-04-08 11:45:00,20.71,20.75,20.71,20.75,10100.0,20.71,20.75,20.71,20.75,10100.0
2014-04-08 11:50:00,20.75,20.75,20.7,20.75,41800.0,20.75,20.75,20.7,20.75,41800.0
2014-04-08 11:55:00,20.74,20.78,20.73,20.74,24400.0,20.74,20.78,20.73,20.74,24400.0
2014-04-08 12:00:00,20.75,20.83,20.74,20.83,51000.0,20.75,20.83,20.74,20.83,51000.0
2014-04-08 12:05:00,20.83,20.85,20.8,20.8,56100.0,20.83,20.85,20.8,20.8,56100.0
2014-04-08 12:10:00,20.81,20.91,20.8,20.91,29500.0,20.81,20.91,20.8,20.91,29500.0
2014-04-08 12:15:00,20.91,21.02,20.91,21.0,26600.0,20.91,21.02,20.91,21.0,26600.0
2014-04-08 12:20:00,20.99,21.07,20.96,21.07,31200.0,20.99,21.07,20.96,21.07,31200.0
2014-04-08 12:25:00,21.07,21.14,21.04,21.14,33200.0,21.07,21.14,21.04,21.14,33200.0
2014-04-08 12:30:00,21.14,21.16,21.04,21.09,35900.0,21.14,21.16,21.04,21.09,35900.0
2014-04-08 12:35:00,21.1,21.11,21.06,21.11,40600.0,21.1,21.11,21.06,21.11,40600.0
2014-04-08 12:40:00,21.1,21.1,21.03,21.09,23300.0,21.1,21.1,21.03,21.09,23300.0
2014-04-08 12:45:00,21.08,21.08,21.01,21.03,20500.0,21.08,21.08,21.01,21.03,20500.0
2014-04-08 12:50:00,21.02,21.04,21.02,21.04,5900.0,21.02,21.04,21.02,21.04,5900.0
2014-04-08 12:55:00,21.05,21.08,21.04,21.08,12300.0,21.05,21.08,21.04,21.08,12300.0
2014-04-08 13:00:00,21.08,21.1,21.05,21.06,20300.0,21.08,21.1,21.05,21.06,20300.0
2014-04-08 13:05:00,21.06,21.06,21.05,21.06,18000.0,21.06,21.06,21.05,21.06,18000.0
2014-04-08 13:10:00,21.06,21.08,21.03,21.04,43900.0,21.06,21.08,21.03,21.04,43900.0
2014-04-08 13:15:00,21.04,21.06,21.02,21.03,23000.0,21.04,21.06,21.02,21.03,23000.0
2014-04-08 13:20:00,21.03,21.06,21.03,21.04,26800.0,21.03,21.06,21.03,21.04,26800.0
2014-04-08 13:25:00,21.04,21.11,21.04,21.1,25800.0,21.04,21.11,21.04,21.1,25800.0
2014-04-08 13:30:00,21.1,21.1,21.05,21.06,23400.0,21.1,21.1,21.05,21.06,23400.0
2014-04-08 13:35:00,21.06,21.07,21.04,21.05,22500.0,21.06,21.07,21.04,21.05,22500.0
2014-04-08 13:40:00,21.05,21.06,21.05,21.05,15100.0,21.05,21.06,21.05,21.05,15100.0
2014-04-08 13:45:00,21.05,21.06,21.01,21.05,33200.0,21.05,21.06,21.01,21.05,33200.0
2014-04-08 13:50:00,21.04,21.06,21.03,21.05,39600.0,21.04,21.06,21.03,21.05,39600.0
2014-04-08 13:55:00,21.05,21.09,21.05,21.09,14800.0,21.05,21.09,21.05,21.09,14800.0
2014-04-08 14:00:00,21.1,21.13,21.1,21.12,10000.0,21.1,21.13,21.1,21.12,10000.0
2014-04-08 14:05:00,21.12,21.14,21.08,21.12,42400.0,21.12,21.14,21.08,21.12,42400.0
2014-04-08 14:10:00,21.12,21.16,21.12,21.13,13800.0,21.12,21.16,21.12,21.13,13800.0
2014-04-08 14:15:00,21.14,21.18,21.13,21.18,30800.0,21.14,21.18,21.13,21.18,30800.0
2014-04-08 14:20:00,21.18,21.2,21.17,21.2,16800.0,21.18,21.2,21.17,21.2,16800.0
2014-04-08 14:25:00,21.21,21.22,21.17,21.2,76900.0,21.21,21.22,21.17,21.2,76900.0
2014-04-08 14:30:00,21.2,21.25,21.2,21.23,29600.0,21.2,21.25,21.2,21.23,29600.0
2014-04-08 14:35:00,21.23,21.26,21.21,21.21,28200.0,21.23,21.26,21.21,21.21,28200.0
2014-04-08 14:40:00,21.21,21.24,21.14,21.14,30800.0,21.21,21.24,21.14,21.14,30800.0
2014-04-08 14:45:00,21.14,21.2,21.14,21.19,28600.0,21.14,21.2,21.14,21.19,28600.0
2014-04-08 14:50:00,21.19,21.26,21.19,21.26,19000.0,21.19,21.26,21.19,21.26,19000.0
2014-04-08 14:55:00,21.26,21.3,21.23,21.26,20300.0,21.26,21.3,21.23,21.26,20300.0
2014-04-08 15:00:00,21.27,21.29,21.24,21.27,30600.0,21.27,21.29,21.24,21.27,30600.0
2014-04-08 15:05:00,21.27,21.29,21.26,21.28,17300.0,21.27,21.29,21.26,21.28,17300.0
2014-04-08 15:10:00,21.27,21.28,21.22,21.26,19200.0,21.27,21.28,21.22,21.26,19200.0
2014-04-08 15:15:00,21.26,21.29,21.25,21.28,25700.0,21.26,21.29,21.25,21.28,25700.0
2014-04-08 15:20:00,21.28,21.28,21.24,21.26,40900.0,21.28,21.28,21.24,21.26,40900.0
2014-04-08 15:25:00,21.26,21.29,21.25,21.26,23000.0,21.26,21.29,21.25,21.26,23000.0
2014-04-08 15:30:00,21.26,21.3,21.26,21.28,31600.0,21.26,21.3,21.26,21.28,31600.0
2014-04-08 15:35:00,21.27,21.28,21.24,21.27,24700.0,21.27,21.28,21.24,21.27,24700.0
2014-04-08 15:40:00,21.27,21.27,21.17,21.17,55900.0,21.27,21.27,21.17,21.17,55900.0
2014-04-08 15:45:00,21.16,21.25,21.13,21.25,51700.0,21.16,21.25,21.13,21.25,51700.0
2014-04-08 15:50:00,21.25,21.25,21.13,21.16,80100.0,21.25,21.25,21.13,21.16,80100.0
2014-04-08 15:55:00,21.16,21.2,21.16,21.17,92700.0,21.16,21.2,21.16,21.17,92700.0
2014-04-09 09:30:00,21.3,21.4,21.23,21.37,17700.0,21.3,21.4,21.23,21.37,17700.0
2014-04-09 09:35:00,21.36,21.41,21.34,21.36,12500.0,21.36,21.41,21.34,21.36,12500.0
2014-04-09 09:40:00,21.39,21.39,21.25,21.25,8000.0,21.39,21.39,21.25,21.25,8000.0
2014-04-09 09:45:00,21.25,21.31,21.14,21.15,25900.0,21.25,21.31,21.14,21.15,25900.0
2014-04-09 09:50:00,21.12,21.26,21.07,21.22,16000.0,21.12,21.26,21.07,21.22,16000.0
2014-04-09 09:55:00,21.23,21.26,21.09,21.1,26400.0,21.23,21.26,21.09,21.1,26400.0
2014-04-09 10:00:00,21.07,21.12,21.04,21.04,25200.0,21.07,21.12,21.04,21.04,25200.0
2014-04-09 10:05:00,21.02,21.05,20.98,20.98,17300.0,21.02,21.05,20.98,20.98,17300.0
2014-04-09 10:10:00,20.98,20.99,20.85,20.87,51800.0,20.98,20.99,20.85,20.87,51800.0
2014-04-09 10:15:00,20.88,21.1,20.88,21.05,26500.0,20.88,21.1,20.88,21.05,26500.0
2014-04-09 10:20:00,21.05,21.06,20.89,20.92,34200.0,21.05,21.06,20.89,20.92,34200.0
2014-04-09 10:25:00,20.92,20.92,20.83,20.87,33300.0,20.92,20.92,20.83,20.87,33300.0
2014-04-09 10:30:00,20.86,20.96,20.84,20.85,26700.0,20.86,20.96,20.84,20.85,26700.0
2014-04-09 10:35:00,20.84,20.89,20.78,20.79,41900.0,20.84,20.89,20.78,20.79,41900.0
2014-04-09 10:40:00,20.78,20.86,20.76,20.82,26900.0,20.78,20.86,20.76,20.82,26900.0
2014-04-09 10:45:00,20.84,20.87,20.75,20.86,33500.0,20.84,20.87,20.75,20.86,33500.0
2014-04-09 10:50:00,20.85,20.88,20.77,20.77,46200.0,20.85,20.88,20.77,20.77,46200.0
2014-04-09 10:55:00,20.78,20.83,20.75,20.76,26900.0,20.78,20.83,20.75,20.76,26900.0
2014-04-09 11:00:00,20.77,20.77,20.69,20.7,113700.0,20.77,20.77,20.69,20.7,113700.0
2014-04-09 11:05:00,20.71,20.73,20.66,20.69,65000.0,20.71,20.73,20.66,20.69,65000.0
2014-04-09 11:10:00,20.68,20.69,20.63,20.63,31100.0,20.68,20.69,20.63,20.63,31100.0
2014-04-09 11:15:00,20.64,20.68,20.58,20.58,55200.0,20.64,20.68,20.58,20.58,55200.0
2014-04-09 11:20:00,20.59,20.61,20.46,20.49,95000.0,20.59,20.61,20.46,20.49,95000.0
2014-04-09 11:25:00,20.5,20.52,20.45,20.46,164600.0,20.5,20.52,20.45,20.46,164600.0
2014-04-09 11:30:00,20.46,20.51,20.39,20.5,79700.0,20.46,20.51,20.39,20.5,79700.0
2014-04-09 11:35:00,20.5,20.56,20.47,20.5,58500.0,20.5,20.56,20.47,20.5,58500.0
2014-04-09 11:40:00,20.5,20.5,20.39,20.4,40000.0,20.5,20.5,20.39,20.4,40000.0
2014-04-09 11:45:00,20.41,20.5,20.39,20.43,35500.0,20.41,20.5,20.39,20.43,35500.0
2014-04-09 11:50:00,20.44,20.44,20.33,20.33,21000.0,20.44,20.44,20.33,20.33,21000.0
2014-04-09 11:55:00,20.33,20.34,20.28,20.3,54500.0,20.33,20.34,20.28,20.3,54500.0
2014-04-09 12:00:00,20.31,20.39,20.3,20.39,33100.0,20.31,20.39,20.3,20.39,33100.0
2014-04-09 12:05:00,20.39,20.4,20.38,20.4,16300.0,20.39,20.4,20.38,20.4,16300.0
2014-04-09 12:10:00,20.4,20.45,20.39,20.45,12300.0,20.4,20.45,20.39,20.45,12300.0
2014-04-09 12:15:00,20.45,20.48,20.38,20.4,24800.0,20.45,20.48,20.38,20.4,24800.0
2014-04-09 12:20:00,20.39,20.4,20.38,20.39,5600.0,20.39,20.4,20.38,20.39,5600.0
2014-04-09 12:25:00,20.39,20.43,20.39,20.41,11200.0,20.39,20.43,20.39,20.41,11200.0
2014-04-09 12:30:00,20.43,20.5,20.41,20.41,21000.0,20.43,20.5,20.41,20.41,21000.0
2014-04-09 12:35:00,20.41,20.42,20.33,20.33,45000.0,20.41,20.42,20.33,20.33,45000.0
2014-04-09 12:40:00,20.34,20.38,20.26,20.33,123100.0,20.34,20.38,20.26,20.33,123100.0
2014-04-09 12:45:00,20.32,20.35,20.3,20.3,73500.0,20.32,20.35,20.3,20.3,73500.0
2014-04-09 12:50:00,20.29,20.33,20.29,20.33,15900.0,20.29,20.33,20.29,20.33,15900.0
2014-04-09 12:55:00,20.32,20.37,20.31,20.31,17400.0,20.32,20.37,20.31,20.31,17400.0
2014-04-09 13:00:00,20.32,20.36,20.32,20.35,10700.0,20.32,20.36,20.32,20.35,10700.0
2014-04-09 13:05:00,20.35,20.37,20.3,20.32,32300.0,20.35,20.37,20.3,20.32,32300.0
2014-04-09 13:10:00,20.32,20.34,20.32,20.34,1700.0,20.32,20.34,20.32,20.34,1700.0
2014-04-09 13:15:00,20.34,20.37,20.34,20.37,15100.0,20.34,20.37,20.34,20.37,15100.0
2014-04-09 13:20:00,20.36,20.37,20.36,20.37,11700.0,20.36,20.37,20.36,20.37,11700.0
2014-04-09 13:25:00,20.36,20.39,20.33,20.39,28900.0,20.36,20.39,20.33,20.39,28900.0
2014-04-09 13:30:00,20.38,20.44,20.34,20.38,53500.0,20.38,20.44,20.34,20.38,53500.0
2014-04-09 13:35:00,20.37,20.37,20.3,20.37,75100.0,20.37,20.37,20.3,20.37,75100.0
2014-04-09 13:40:00,20.37,20.49,20.37,20.44,29200.0,20.37,20.49,20.37,20.44,29200.0
2014-04-09 13:45:00,20.45,20.48,20.44,20.48,27400.0,20.45,20.48,20.44,20.48,27400.0
2014-04-09 13:50:00,20.49,20.5,20.38,20.39,40500.0,20.49,20.5,20.38,20.39,40500.0
2014-04-09 13:55:00,20.4,20.42,20.34,20.35,30400.0,20.4,20.42,20.34,20.35,30400.0
2014-04-09 14:00:00,20.36,20.41,20.36,20.39,98900.0,20.36,20.41,20.36,20.39,98900.0
2014-04-09 14:05:00,20.4,20.46,20.4,20.46,38500.0,20.4,20.46,20.4,20.46,38500.0
2014-04-09 14:10:00,20.46,20.5,20.35,20.36,36800.0,20.46,20.5,20.35,20.36,36800.0
2014-04-09 14:15:00,20.37,20.4,20.34,20.37,45800.0,20.37,20.4,20.34,20.37,45800.0
2014-04-09 14:20:00,20.37,20.38,20.31,20.37,27000.0,20.37,20.38,20.31,20.37,27000.0
2014-04-09 14:25:00,20.36,20.37,20.32,20.35,30500.0,20.36,20.37,20.32,20.35,30500.0
2014-04-09 14:30:00,20.35,20.4,20.34,20.34,107600.0,20.35,20.4,20.34,20.34,107600.0
2014-04-09 14:35:00,20.35,20.41,20.35,20.39,36200.0,20.35,20.41,20.35,20.39,36200.0
2014-04-09 14:40:00,20.39,20.4,20.37,20.38,111200.0,20.39,20.4,20.37,20.38,111200.0
2014-04-09 14:45:00,20.37,20.38,20.33,20.34,89700.0,20.37,20.38,20.33,20.34,89700.0
2014-04-09 14:50:00,20.34,20.4,20.34,20.4,10600.0,20.34,20.4,20.34,20.4,10600.0
2014-04-09 14:55:00,20.4,20.4,20.38,20.39,17000.0,20.4,20.4,20.38,20.39,17000.0
2014-04-09 15:00:00,20.4,20.41,20.35,20.37,45500.0,20.4,20.41,20.35,20.37,45500.0
2014-04-09 15:05:00,20.38,20.4,20.37,20.39,25200.0,20.38,20.4,20.37,20.39,25200.0
2014-04-09 15:10:00,20.39,20.4,20.36,20.38,36300.0,20.39,20.4,20.36,20.38,36300.0
2014-04-09 15:15:00,20.38,20.38,20.35,20.36,35900.0,20.38,20.38,20.35,20.36,35900.0
2014-04-09 15:20:00,20.36,20.37,20.35,20.36,25000.0,20.36,20.37,20.35,20.36,25000.0
2014-04-09 15:25:00,20.36,20.36,20.26,20.27,42600.0,20.36,20.36,20.26,20.27,42600.0
2014-04-09 15:30:00,20.27,20.35,20.27,20.34,30500.0,20.27,20.35,20.27,20.34,30500.0
2014-04-09 15:35:00,20.35,20.36,20.31,20.35,33600.0,20.35,20.36,20.31,20.35,33600.0
2014-04-09 15:40:00,20.36,20.36,20.28,20.28,37400.0,20.36,20.36,20.28,20.28,37400.0
2014-04-09 15:45:00,20.29,20.31,20.28,20.3,33800.0,20.29,20.31,20.28,20.3,33800.0
2014-04-09 15:50:00,20.31,20.38,20.3,20.36,102100.0,20.31,20.38,20.3,20.36,102100.0
2014-04-09 15:55:00,20.36,20.37,20.33,20.35,98400.0,20.36,20.37,20.33,20.35,98400.0
2014-04-10 09:30:00,20.34,20.48,20.3,20.33,28800.0,20.34,20.48,20.3,20.33,28800.0
2014-04-10 09:35:00,20.32,20.48,20.32,20.43,35600.0,20.32,20.48,20.32,20.43,35600.0
2014-04-10 09:40:00,20.45,20.47,20.34,20.38,39600.0,20.45,20.47,20.34,20.38,39600.0
2014-04-10 09:45:00,20.41,20.44,20.37,20.38,35000.0,20.41,20.44,20.37,20.38,35000.0
2014-04-10 09:50:00,20.38,20.42,20.35,20.39,40300.0,20.38,20.42,20.35,20.39,40300.0
2014-04-10 09:55:00,20.38,20.46,20.38,20.44,30300.0,20.38,20.46,20.38,20.44,30300.0
2014-04-10 10:00:00,20.45,20.46,20.41,20.43,26000.0,20.45,20.46,20.41,20.43,26000.0
2014-04-10 10:05:00,20.43,20.46,20.42,20.46,28300.0,20.43,20.46,20.42,20.46,28300.0
2014-04-10 10:10:00,20.46,20.57,20.46,20.51,21100.0,20.46,20.57,20.46,20.51,21100.0
2014-04-10 10:15:00,20.5,20.52,20.43,20.46,26400.0,20.5,20.52,20.43,20.46,26400.0
2014-04-10 10:20:00,20.47,20.5,20.46,20.47,29400.0,20.47,20.5,20.46,20.47,29400.0
2014-04-10 10:25:00,20.47,20.52,20.44,20.5,21300.0,20.47,20.52,20.44,20.5,21300.0
2014-04-10 10:30:00,20.51,20.51,20.41,20.42,19800.0,20.51,20.51,20.41,20.42,19800.0
2014-04-10 10:35:00,20.42,20.43,20.33,20.42,36900.0,20.42,20.43,20.33,20.42,36900.0
2014-04-10 10:40:00,20.41,20.41,20.29,20.3,47100.0,20.41,20.41,20.29,20.3,47100.0
2014-04-10 10:45:00,20.3,20.37,20.3,20.32,19000.0,20.3,20.37,20.3,20.32,19000.0
2014-04-10 10:50:00,20.33,20.36,20.28,20.33,17100.0,20.33,20.36,20.28,20.33,17100.0
2014-04-10 10:55:00,20.34,20.35,20.2,20.2,21300.0,20.34,20.35,20.2,20.2,21300.0
2014-04-10 11:00:00,20.2,20.3,20.15,20.3,34000.0,20.2,20.3,20.15,20.3,34000.0
2014-04-10 11:05:00,20.3,20.31,20.27,20.28,18000.0,20.3,20.31,20.27,20.28,18000.0
2014-04-10 11:10:00,20.29,20.33,20.24,20.31,17300.0,20.29,20.33,20.24,20.31,17300.0
2014-04-10 11:15:00,20.31,20.35,20.23,20.26,22400.0,20.31,20.35,20.23,20.26,22400.0
2014-04-10 11:20:00,20.26,20.29,20.25,20.28,9100.0,20.26,20.29,20.25,20.28,9100.0
2014-04-10 11:25:00,20.27,20.27,20.12,20.12,19400.0,20.27,20.27,20.12,20.12,19400.0
2014-04-10 11:30:00,20.13,20.19,20.13,20.19,14000.0,20.13,20.19,20.13,20.19,14000.0
2014-04-10 11:35:00,20.2,20.24,20.17,20.21,31400.0,20.2,20.24,20.17,20.21,31400.0
2014-04-10 11:40:00,20.2,20.25,20.2,20.22,44800.0,20.2,20.25,20.2,20.22,44800.0
2014-04-10 11:45:00,20.21,20.23,20.16,20.22,8600.0,20.21,20.23,20.16,20.22,8600.0
2014-04-10 11:50:00,20.21,20.25,20.21,20.23,6100.0,20.21,20.25,20.21,20.23,6100.0
2014-04-10 11:55:00,20.22,20.24,20.19,20.22,15700.0,20.22,20.24,20.19,20.22,15700.0
2014-04-10 12:00:00,20.21,20.26,20.21,20.24,29800.0,20.21,20.26,20.21,20.24,29800.0
2014-04-10 12:05:00,20.24,20.27,20.23,20.25,41300.0,20.24,20.27,20.23,20.25,41300.0
2014-04-10 12:10:00,20.24,20.25,20.18,20.25,28700.0,20.24,20.25,20.18,20.25,28700.0
2014-04-10 12:15:00,20.25,20.35,20.25,20.32,24100.0,20.25,20.35,20.25,20.32,24100.0
2014-04-10 12:20:00,20.32,20.34,20.26,20.28,28600.0,20.32,20.34,20.26,20.28,28600.0
2014-04-10 12:25:00,20.28,20.33,20.28,20.29,20200.0,20.28,20.33,20.28,20.29,20200.0
2014-04-10 12:30:00,20.29,20.37,20.29,20.34,38200.0,20.29,20.37,20.29,20.34,38200.0
2014-04-10 12:35:00,20.33,20.37,20.32,20.35,14800.0,20.33,20.37,20.32,20.35,14800.0
2014-04-10 12:40:00,20.35,20.38,20.32,20.37,17400.0,20.35,20.38,20.32,20.37,17400.0
2014-04-10 12:45:00,20.38,20.41,20.36,20.41,12400.0,20.38,20.41,20.36,20.41,12400.0
2014-04-10 12:50:00,20.41,20.41,20.32,20.4,16100.0,20.41,20.41,20.32,20.4,16100.0
2014-04-10 12:55:00,20.4,20.41,20.35,20.36,16100.0,20.4,20.41,20.35,20.36,16100.0
2014-04-10 13:00:00,20.36,20.37,20.31,20.34,20200.0,20.36,20.37,20.31,20.34,20200.0
2014-04-10 13:05:00,20.34,20.41,20.34,20.4,19500.0,20.34,20.41,20.34,20.4,19500.0
2014-04-10 13:10:00,20.41,20.43,20.39,20.39,18400.0,20.41,20.43,20.39,20.39,18400.0
2014-04-10 13:15:00,20.38,20.42,20.33,20.34,14800.0,20.38,20.42,20.33,20.34,14800.0
2014-04-10 13:20:00,20.33,20.33,20.24,20.25,20200.0,20.33,20.33,20.24,20.25,20200.0
2014-04-10 13:25:00,20.25,20.28,20.22,20.26,16600.0,20.25,20.28,20.22,20.26,16600.0
2014-04-10 13:30:00,20.25,20.26,20.22,20.25,14500.0,20.25,20.26,20.22,20.25,14500.0
2014-04-10 13:35:00,20.25,20.26,20.22,20.25,24200.0,20.25,20.26,20.22,20.25,24200.0
2014-04-10 13:40:00,20.24,20.28,20.22,20.28,27500.0,20.24,20.28,20.22,20.28,27500.0
2014-04-10 13:45:00,20.28,20.34,20.28,20.29,33400.0,20.28,20.34,20.28,20.29,33400.0
2014-04-10 13:50:00,20.3,20.3,20.25,20.29,19700.0,20.3,20.3,20.25,20.29,19700.0
2014-04-10 13:55:00,20.29,20.34,20.29,20.34,11300.0,20.29,20.34,20.29,20.34,11300.0
2014-04-10 14:00:00,20.34,20.35,20.3,20.35,13100.0,20.34,20.35,20.3,20.35,13100.0
2014-04-10 14:05:00,20.35,20.39,20.34,20.37,21400.0,20.35,20.39,20.34,20.37,21400.0
2014-04-10 14:10:00,20.38,20.46,20.35,20.46,25200.0,20.38,20.46,20.35,20.46,25200.0
2014-04-10 14:15:00,20.46,20.5,20.44,20.48,25400.0,20.46,20.5,20.44,20.48,25400.0
2014-04-10 14:20:00,20.49,20.49,20.46,20.48,30200.0,20.49,20.49,20.46,20.48,30200.0
2014-04-10 14:25:00,20.47,20.47,20.43,20.43,39900.0,20.47,20.47,20.43,20.43,39900.0
2014-04-10 14:30:00,20.43,20.44,20.34,20.36,18800.0,20.43,20.44,20.34,20.36,18800.0
2014-04-10 14:35:00,20.37,20.37,20.29,20.36,21900.0,20.37,20.37,20.29,20.36,21900.0
2014-04-10 14:40:00,20.37,20.43,20.37,20.42,28600.0,20.37,20.43,20.37,20.42,28600.0
2014-04-10 14:45:00,20.42,20.43,20.33,20.35,30900.0,20.42,20.43,20.33,20.35,30900.0
2014-04-10 14:50:00,20.34,20.41,20.33,20.34,28800.0,20.34,20.41,20.33,20.34,28800.0
2014-04-10 14:55:00,20.34,20.4,20.29,20.4,37200.0,20.34,20.4,20.29,20.4,37200.0
2014-04-10 15:00:00,20.4,20.4,20.28,20.32,36300.0,20.4,20.4,20.28,20.32,36300.0
2014-04-10 15:05:00,20.32,20.32,20.24,20.24,34200.0,20.32,20.32,20.24,20.24,34200.0
2014-04-10 15:10:00,20.24,20.3,20.24,20.3,20400.0,20.24,20.3,20.24,20.3,20400.0
2014-04-10 15:15:00,20.3,20.36,20.3,20.35,33300.0,20.3,20.36,20.3,20.35,33300.0
2014-04-10 15:20:00,20.35,20.35,20.31,20.32,33500.0,20.35,20.35,20.31,20.32,33500.0
2014-04-10 15:25:00,20.31,20.36,20.31,20.33,26900.0,20.31,20.36,20.31,20.33,26900.0
2014-04-10 15:30:00,20.32,20.36,20.3,20.34,21300.0,20.32,20.36,20.3,20.34,21300.0
2014-04-10 15:35:00,20.34,20.38,20.34,20.38,24400.0,20.34,20.38,20.34,20.38,24400.0
2014-04-10 15:40:00,20.37,20.37,20.34,20.36,20200.0,20.37,20.37,20.34,20.36,20200.0
2014-04-10 15:45:00,20.36,20.39,20.35,20.39,35700.0,20.36,20.39,20.35,20.39,35700.0
2014-04-10 15:50:00,20.39,20.41,20.38,20.39,68300.0,20.39,20.41,20.38,20.39,68300.0
2014-04-10 15:55:00,20.39,20.41,20.33,20.33,74300.0,20.39,20.41,20.33,20.33,74300.0
2014-04-11 09:30:00,20.26,20.28,20.1,20.1,30200.0,20.26,20.28,20.1,20.1,30200.0
2014-04-11 09:35:00,20.09,20.14,20.06,20.11,13300.0,20.09,20.14,20.06,20.11,13300.0
2014-04-11 09:40:00,20.13,20.3,20.13,20.3,17300.0,20.13,20.3,20.13,20.3,17300.0
2014-04-11 09:45:00,20.32,20.33,20.25,20.32,25000.0,20.32,20.33,20.25,20.32,25000.0
2014-04-11 09:50:00,20.33,20.39,20.3,20.34,21100.0,20.33,20.39,20.3,20.34,21100.0
2014-04-11 09:55:00,20.34,20.39,20.26,20.37,33300.0,20.34,20.39,20.26,20.37,33300.0
2014-04-11 10:00:00,20.37,20.39,20.2,20.23,57400.0,20.37,20.39,20.2,20.23,57400.0
2014-04-11 10:05:00,20.23,20.27,20.19,20.25,25100.0,20.23,20.27,20.19,20.25,25100.0
2014-04-11 10:10:00,20.26,20.28,20.15,20.19,21800.0,20.26,20.28,20.15,20.19,21800.0
2014-04-11 10:15:00,20.2,20.26,20.17,20.21,19200.0,20.2,20.26,20.17,20.21,19200.0
2014-04-11 10:20:00,20.21,20.29,20.19,20.29,15100.0,20.21,20.29,20.19,20.29,15100.0
2014-04-11 10:25:00,20.28,20.37,20.26,20.31,28800.0,20.28,20.37,20.26,20.31,28800.0
2014-04-11 10:30:00,20.32,20.41,20.23,20.35,20600.0,20.32,20.41,20.23,20.35,20600.0
2014-04-11 10:35:00,20.37,20.41,20.25,20.25,59300.0,20.37,20.41,20.25,20.25,59300.0
2014-04-11 10:40:00,20.26,20.33,20.24,20.28,22500.0,20.26,20.33,20.24,20.28,22500.0
2014-04-11 10:45:00,20.28,20.32,20.24,20.3,19500.0,20.28,20.32,20.24,20.3,19500.0
2014-04-11 10:50:00,20.3,20.39,20.27,20.38,44000.0,20.3,20.39,20.27,20.38,44000.0
2014-04-11 10:55:00,20.42,20.44,20.31,20.32,34000.0,20.42,20.44,20.31,20.32,34000.0
2014-04-11 11:00:00,20.33,20.35,20.23,20.28,32400.0,20.33,20.35,20.23,20.28,32400.0
2014-04-11 11:05:00,20.29,20.31,20.26,20.27,27800.0,20.29,20.31,20.26,20.27,27800.0
2014-04-11 11:10:00,20.27,20.35,20.27,20.32,14700.0,20.27,20.35,20.27,20.32,14700.0
2014-04-11 11:15:00,20.31,20.38,20.31,20.33,41200.0,20.31,20.38,20.31,20.33,41200.0
2014-04-11 11:20:00,20.32,20.32,20.26,20.3,23500.0,20.32,20.32,20.26,20.3,23500.0
2014-04-11 11:25:00,20.28,20.31,20.24,20.3,10600.0,20.28,20.31,20.24,20.3,10600.0
2014-04-11 11:30:00,20.31,20.32,20.27,20.3,6500.0,20.31,20.32,20.27,20.3,6500.0
2014-04-11 11:35:00,20.3,20.33,20.21,20.25,17700.0,20.3,20.33,20.21,20.25,17700.0
2014-04-11 11:40:00,20.27,20.28,20.22,20.22,8700.0,20.27,20.28,20.22,20.22,8700.0
2014-04-11 11:45:00,20.22,20.22,20.17,20.2,13500.0,20.22,20.22,20.17,20.2,13500.0
2014-04-11 11:50:00,20.19,20.22,20.16,20.2,7200.0,20.19,20.22,20.16,20.2,7200.0
2014-04-11 11:55:00,20.19,20.21,20.15,20.2,13000.0,20.19,20.21,20.15,20.2,13000.0
2014-04-11 12:00:00,20.2,20.29,20.2,20.25,30500.0,20.2,20.29,20.2,20.25,30500.0
2014-04-11 12:05:00,20.25,20.26,20.21,20.24,10500.0,20.25,20.26,20.21,20.24,10500.0
2014-04-11 12:10:00,20.24,20.25,20.16,20.16,11800.0,20.24,20.25,20.16,20.16,11800.0
2014-04-11 12:15:00,20.16,20.23,20.15,20.21,20600.0,20.16,20.23,20.15,20.21,20600.0
2014-04-11 12:20:00,20.2,20.21,20.18,20.2,8300.0,20.2,20.21,20.18,20.2,8300.0
2014-04-11 12:25:00,20.2,20.2,20.19,20.19,7500.0,20.2,20.2,20.19,20.19,7500.0
2014-04-11 12:30:00,20.18,20.2,20.15,20.19,10500.0,20.18,20.2,20.15,20.19,10500.0
2014-04-11 12:35:00,20.19,20.19,20.14,20.17,24500.0,20.19,20.19,20.14,20.17,24500.0
2014-04-11 12:40:00,20.17,20.2,20.16,20.17,15800.0,20.17,20.2,20.16,20.17,15800.0
2014-04-11 12:45:00,20.18,20.2,20.16,20.18,32900.0,20.18,20.2,20.16,20.18,32900.0
2014-04-11 12:50:00,20.18,20.18,20.12,20.12,19800.0,20.18,20.18,20.12,20.12,19800.0
2014-04-11 12:55:00,20.13,20.15,20.13,20.15,7700.0,20.13,20.15,20.13,20.15,7700.0
2014-04-11 13:00:00,20.15,20.15,20.15,20.15,6000.0,20.15,20.15,20.15,20.15,6000.0
2014-04-11 13:05:00,20.14,20.14,20.09,20.11,15100.0,20.14,20.14,20.09,20.11,15100.0
2014-04-11 13:10:00,20.12,20.15,20.1,20.12,24600.0,20.12,20.15,20.1,20.12,24600.0
2014-04-11 13:15:00,20.12,20.13,20.07,20.1,23300.0,20.12,20.13,20.07,20.1,23300.0
2014-04-11 13:20:00,20.11,20.12,20.07,20.08,10300.0,20.11,20.12,20.07,20.08,10300.0
2014-04-11 13:25:00,20.08,20.11,20.03,20.05,23300.0,20.08,20.11,20.03,20.05,23300.0
2014-04-11 13:30:00,20.06,20.06,20.01,20.04,28200.0,20.06,20.06,20.01,20.04,28200.0
2014-04-11 13:35:00,20.04,20.1,20.03,20.09,18500.0,20.04,20.1,20.03,20.09,18500.0
2014-04-11 13:40:00,20.09,20.1,20.07,20.1,14400.0,20.09,20.1,20.07,20.1,14400.0
2014-04-11 13:45:00,20.1,20.1,20.09,20.1,4400.0,20.1,20.1,20.09,20.1,4400.0
2014-04-11 13:50:00,20.09,20.1,20.07,20.08,16500.0,20.09,20.1,20.07,20.08,16500.0
2014-04-11 13:55:00,20.06,20.09,20.04,20.07,23300.0,20.06,20.09,20.04,20.07,23300.0
2014-04-11 14:00:00,20.07,20.1,20.05,20.09,38100.0,20.07,20.1,20.05,20.09,38100.0
2014-04-11 14:05:00,20.08,20.1,20.05,20.07,23200.0,20.08,20.1,20.05,20.07,23200.0
2014-04-11 14:10:00,20.08,20.08,19.93,19.93,58400.0,20.08,20.08,19.93,19.93,58400.0
2014-04-11 14:15:00,19.93,19.98,19.9,19.94,18300.0,19.93,19.98,19.9,19.94,18300.0
2014-04-11 14:20:00,19.95,19.98,19.92,19.94,7200.0,19.95,19.98,19.92,19.94,7200.0
2014-04-11 14:25:00,19.94,19.95,19.91,19.94,13900.0,19.94,19.95,19.91,19.94,13900.0
2014-04-11 14:30:00,19.93,19.94,19.9,19.9,12800.0,19.93,19.94,19.9,19.9,12800.0
2014-04-11 14:35:00,19.91,19.92,19.82,19.83,35400.0,19.91,19.92,19.82,19.83,35400.0
2014-04-11 14:40:00,19.83,19.85,19.79,19.79,25800.0,19.83,19.85,19.79,19.79,25800.0
2014-04-11 14:45:00,19.79,19.8,19.75,19.75,25700.0,19.79,19.8,19.75,19.75,25700.0
2014-04-11 14:50:00,19.76,19.82,19.76,19.82,16500.0,19.76,19.82,19.76,19.82,16500.0
2014-04-11 14:55:00,19.82,19.84,19.79,19.8,29100.0,19.82,19.84,19.79,19.8,29100.0
2014-04-11 15:00:00,19.8,19.8,19.77,19.78,15100.0,19.8,19.8,19.77,19.78,15100.0
2014-04-11 15:05:00,19.78,19.79,19.74,19.77,43900.0,19.78,19.79,19.74,19.77,43900.0
2014-04-11 15:10:00,19.78,19.8,19.76,19.76,24100.0,19.78,19.8,19.76,19.76,24100.0
2014-04-11 15:15:00,19.76,19.78,19.76,19.77,12200.0,19.76,19.78,19.76,19.77,12200.0
2014-04-11 15:20:00,19.77,19.81,19.77,19.8,24400.0,19.77,19.81,19.77,19.8,24400.0
2014-04-11 15:25:00,19.8,19.8,19.79,19.8,17300.0,19.8,19.8,19.79,19.8,17300.0
2014-04-11 15:30:00,19.8,19.8,19.75,19.76,34200.0,19.8,19.8,19.75,19.76,34200.0
2014-04-11 15:35:00,19.76,19.79,19.75,19.77,33100.0,19.76,19.79,19.75,19.77,33100.0
2014-04-11 15:40:00,19.78,19.81,19.75,19.75,27400.0,19.78,19.81,19.75,19.75,27400.0
2014-04-11 15:45:00,19.75,19.76,19.74,19.76,18700.0,19.75,19.76,19.74,19.76,18700.0
2014-04-11 15:50:00,19.76,19.8,19.73,19.73,93000.0,19.76,19.8,19.73,19.73,93000.0
2014-04-11 15:55:00,19.73,19.79,19.73,19.77,172700.0,19.73,19.79,19.73,19.77,172700.0
2014-04-14 09:30:00,19.89,19.97,19.85,19.85,34500.0,19.89,19.97,19.85,19.85,34500.0
2014-04-14 09:35:00,19.82,19.82,19.7,19.78,35600.0,19.82,19.82,19.7,19.78,35600.0
2014-04-14 09:40:00,19.79,19.79,19.72,19.73,8800.0,19.79,19.79,19.72,19.73,8800.0
2014-04-14 09:45:00,19.73,19.76,19.72,19.73,12900.0,19.73,19.76,19.72,19.73,12900.0
2014-04-14 09:50:00,19.73,19.8,19.71,19.78,8400.0,19.73,19.8,19.71,19.78,8400.0
2014-04-14 09:55:00,19.78,19.78,19.72,19.76,12200.0,19.78,19.78,19.72,19.76,12200.0
2014-04-14 10:00:00,19.74,19.82,19.72,19.82,10700.0,19.74,19.82,19.72,19.82,10700.0
2014-04-14 10:05:00,19.83,19.9,19.77,19.85,8200.0,19.83,19.9,19.77,19.85,8200.0
2014-04-14 10:10:00,19.87,19.93,19.83,19.88,14900.0,19.87,19.93,19.83,19.88,14900.0
2014-04-14 10:15:00,19.88,19.95,19.86,19.93,34200.0,19.88,19.95,19.86,19.93,34200.0
2014-04-14 10:20:00,19.92,19.94,19.86,19.92,19900.0,19.92,19.94,19.86,19.92,19900.0
2014-04-14 10:25:00,19.92,19.98,19.77,19.78,53000.0,19.92,19.98,19.77,19.78,53000.0
2014-04-14 10:30:00,19.78,19.89,19.76,19.82,24800.0,19.78,19.89,19.76,19.82,24800.0
2014-04-14 10:35:00,19.87,19.99,19.84,19.98,44200.0,19.87,19.99,19.84,19.98,44200.0
2014-04-14 10:40:00,19.99,20.1,19.97,20.1,13500.0,19.99,20.1,19.97,20.1,13500.0
2014-04-14 10:45:00,20.11,20.13,20.06,20.11,15300.0,20.11,20.13,20.06,20.11,15300.0
2014-04-14 10:50:00,20.12,20.19,20.11,20.19,8300.0,20.12,20.19,20.11,20.19,8300.0
2014-04-14 10:55:00,20.19,20.23,20.14,20.21,24000.0,20.19,20.23,20.14,20.21,24000.0
2014-04-14 11:00:00,20.22,20.22,20.12,20.16,16700.0,20.22,20.22,20.12,20.16,16700.0
2014-04-14 11:05:00,20.16,20.17,20.06,20.08,26900.0,20.16,20.17,20.06,20.08,26900.0
2014-04-14 11:10:00,20.08,20.1,20.06,20.1,17600.0,20.08,20.1,20.06,20.1,17600.0
2014-04-14 11:15:00,20.1,20.1,20.05,20.09,10500.0,20.1,20.1,20.05,20.09,10500.0
2014-04-14 11:20:00,20.08,20.09,20.03,20.03,11300.0,20.08,20.09,20.03,20.03,11300.0
2014-04-14 11:25:00,20.04,20.04,20.0,20.0,19300.0,20.04,20.04,20.0,20.0,19300.0
2014-04-14 11:30:00,20.01,20.05,20.0,20.04,14200.0,20.01,20.05,20.0,20.04,14200.0
2014-04-14 11:35:00,20.03,20.08,20.01,20.05,9700.0,20.03,20.08,20.01,20.05,9700.0
2014-04-14 11:40:00,20.05,20.07,20.02,20.05,9600.0,20.05,20.07,20.02,20.05,9600.0
2014-04-14 11:45:00,20.04,20.05,20.0,20.04,14000.0,20.04,20.05,20.0,20.04,14000.0
2014-04-14 11:50:00,20.04,20.04,20.0,20.04,12900.0,20.04,20.04,20.0,20.04,12900.0
2014-04-14 11:55:00,20.03,20.06,20.02,20.04,14800.0,20.03,20.06,20.02,20.04,14800.0
2014-04-14 12:00:00,20.04,20.07,20.02,20.07,13400.0,20.04,20.07,20.02,20.07,13400.0
2014-04-14 12:05:00,20.07,20.08,20.02,20.05,16700.0,20.07,20.08,20.02,20.05,16700.0
2014-04-14 12:10:00,20.05,20.05,20.0,20.02,22300.0,20.05,20.05,20.0,20.02,22300.0
2014-04-14 12:15:00,20.02,20.03,20.0,20.0,19200.0,20.02,20.03,20.0,20.0,19200.0
2014-04-14 12:20:00,20.01,20.05,20.0,20.02,9700.0,20.01,20.05,20.0,20.02,9700.0
2014-04-14 12:25:00,20.02,20.06,20.0,20.01,24000.0,20.02,20.06,20.0,20.01,24000.0
2014-04-14 12:30:00,20.01,20.05,20.0,20.04,32100.0,20.01,20.05,20.0,20.04,32100.0
2014-04-14 12:35:00,20.04,20.04,19.98,19.98,55600.0,20.04,20.04,19.98,19.98,55600.0
2014-04-14 12:40:00,19.98,20.0,19.96,19.96,15400.0,19.98,20.0,19.96,19.96,15400.0
2014-04-14 12:45:00,19.96,20.0,19.96,19.98,14000.0,19.96,20.0,19.96,19.98,14000.0
2014-04-14 12:50:00,19.97,20.02,19.97,20.01,35100.0,19.97,20.02,19.97,20.01,35100.0
2014-04-14 12:55:00,20.02,20.05,20.0,20.02,22600.0,20.02,20.05,20.0,20.02,22600.0
2014-04-14 13:00:00,20.02,20.03,19.98,20.01,24900.0,20.02,20.03,19.98,20.01,24900.0
2014-04-14 13:05:00,20.0,20.05,19.99,20.05,18900.0,20.0,20.05,19.99,20.05,18900.0
2014-04-14 13:10:00,20.05,20.06,20.0,20.01,15800.0,20.05,20.06,20.0,20.01,15800.0
2014-04-14 13:15:00,20.02,20.03,19.99,20.0,11400.0,20.02,20.03,19.99,20.0,11400.0
2014-04-14 13:20:00,20.0,20.01,19.97,19.98,7700.0,20.0,20.01,19.97,19.98,7700.0
2014-04-14 13:25:00,19.99,20.01,19.97,19.98,17200.0,19.99,20.01,19.97,19.98,17200.0
2014-04-14 13:30:00,19.99,20.01,19.96,19.96,12200.0,19.99,20.01,19.96,19.96,12200.0
2014-04-14 13:35:00,19.96,20.01,19.96,20.0,17500.0,19.96,20.01,19.96,20.0,17500.0
2014-04-14 13:40:00,20.02,20.04,19.99,20.0,27800.0,20.02,20.04,19.99,20.0,27800.0
2014-04-14 13:45:00,20.0,20.03,19.98,19.99,11900.0,20.0,20.03,19.98,19.99,11900.0
2014-04-14 13:50:00,19.99,20.03,19.99,20.0,10000.0,19.99,20.03,19.99,20.0,10000.0
2014-04-14 13:55:00,20.01,20.03,19.98,19.98,7400.0,20.01,20.03,19.98,19.98,7400.0
2014-04-14 14:00:00,19.99,20.02,19.98,19.98,17500.0,19.99,20.02,19.98,19.98,17500.0
2014-04-14 14:05:00,19.98,20.04,19.98,20.02,20700.0,19.98,20.04,19.98,20.02,20700.0
2014-04-14 14:10:00,20.02,20.04,19.99,20.0,21500.0,20.02,20.04,19.99,20.0,21500.0
2014-04-14 14:15:00,20.0,20.01,19.98,19.98,16800.0,20.0,20.01,19.98,19.98,16800.0
2014-04-14 14:20:00,19.98,20.02,19.97,20.0,23800.0,19.98,20.02,19.97,20.0,23800.0
2014-04-14 14:25:00,19.99,20.01,19.96,19.98,7600.0,19.99,20.01,19.96,19.98,7600.0
2014-04-14 14:30:00,19.97,20.0,19.94,19.99,12900.0,19.97,20.0,19.94,19.99,12900.0
2014-04-14 14:35:00,20.0,20.03,19.98,19.98,37600.0,20.0,20.03,19.98,19.98,37600.0
2014-04-14 14:40:00,19.97,20.0,19.94,19.96,21000.0,19.97,20.0,19.94,19.96,21000.0
2014-04-14 14:45:00,19.97,20.0,19.96,19.99,12200.0,19.97,20.0,19.96,19.99,12200.0
2014-04-14 14:50:00,19.99,20.01,19.96,19.98,11500.0,19.99,20.01,19.96,19.98,11500.0
2014-04-14 14:55:00,19.99,20.0,19.95,19.96,12800.0,19.99,20.0,19.95,19.96,12800.0
2014-04-14 15:00:00,19.94,19.94,19.92,19.94,14800.0,19.94,19.94,19.92,19.94,14800.0
2014-04-14 15:05:00,19.94,19.95,19.92,19.92,17400.0,19.94,19.95,19.92,19.92,17400.0
2014-04-14 15:10:00,19.91,19.93,19.82,19.82,13100.0,19.91,19.93,19.82,19.82,13100.0
2014-04-14 15:15:00,19.83,19.88,19.83,19.86,10300.0,19.83,19.88,19.83,19.86,10300.0
2014-04-14 15:20:00,19.87,19.94,19.87,19.93,17300.0,19.87,19.94,19.87,19.93,17300.0
2014-04-14 15:25:00,19.94,19.95,19.89,19.95,12600.0,19.94,19.95,19.89,19.95,12600.0
2014-04-14 15:30:00,19.95,20.02,19.95,19.96,36200.0,19.95,20.02,19.95,19.96,36200.0
2014-04-14 15:35:00,19.96,20.01,19.95,19.98,27300.0,19.96,20.01,19.95,19.98,27300.0
2014-04-14 15:40:00,19.98,20.0,19.93,19.97,34000.0,19.98,20.0,19.93,19.97,34000.0
2014-04-14 15:45:00,19.96,20.01,19.96,19.99,103200.0,19.96,20.01,19.96,19.99,103200.0
2014-04-14 15:50:00,19.98,20.01,19.96,19.97,48200.0,19.98,20.01,19.96,19.97,48200.0
2014-04-14 15:55:00,19.98,20.01,19.96,19.97,104700.0,19.98,20.01,19.96,19.97,104700.0
2014-04-15 09:30:00,19.99,19.99,19.82,19.86,16800.0,19.99,19.99,19.82,19.86,16800.0
2014-04-15 09:35:00,19.86,20.04,19.86,20.01,9600.0,19.86,20.04,19.86,20.01,9600.0
2014-04-15 09:40:00,20.07,20.13,20.05,20.07,12200.0,20.07,20.13,20.05,20.07,12200.0
2014-04-15 09:45:00,20.07,20.1,20.04,20.05,15200.0,20.07,20.1,20.04,20.05,15200.0
2014-04-15 09:50:00,20.05,20.06,19.96,20.01,26800.0,20.05,20.06,19.96,20.01,26800.0
2014-04-15 09:55:00,20.01,20.01,19.93,19.97,16300.0,20.01,20.01,19.93,19.97,16300.0
2014-04-15 10:00:00,19.98,20.0,19.94,20.0,25400.0,19.98,20.0,19.94,20.0,25400.0
2014-04-15 10:05:00,20.0,20.0,19.92,19.95,22700.0,20.0,20.0,19.92,19.95,22700.0
2014-04-15 10:10:00,19.95,19.96,19.85,19.86,31300.0,19.95,19.96,19.85,19.86,31300.0
2014-04-15 10:15:00,19.86,19.93,19.79,19.79,30900.0,19.86,19.93,19.79,19.79,30900.0
2014-04-15 10:20:00,19.79,19.82,19.7,19.7,45000.0,19.79,19.82,19.7,19.7,45000.0
2014-04-15 10:25:00,19.7,19.76,19.67,19.7,40000.0,19.7,19.76,19.67,19.7,40000.0
2014-04-15 10:30:00,19.68,19.72,19.6,19.71,47000.0,19.68,19.72,19.6,19.71,47000.0
2014-04-15 10:35:00,19.71,19.77,19.71,19.75,18200.0,19.71,19.77,19.71,19.75,18200.0
2014-04-15 10:40:00,19.77,19.84,19.69,19.71,36100.0,19.77,19.84,19.69,19.71,36100.0
2014-04-15 10:45:00,19.7,19.75,19.69,19.73,28800.0,19.7,19.75,19.69,19.73,28800.0
2014-04-15 10:50:00,19.73,19.8,19.68,19.73,41100.0,19.73,19.8,19.68,19.73,41100.0
2014-04-15 10:55:00,19.72,19.72,19.64,19.68,29200.0,19.72,19.72,19.64,19.68,29200.0
2014-04-15 11:00:00,19.68,19.68,19.59,19.64,36700.0,19.68,19.68,19.59,19.64,36700.0
2014-04-15 11:05:00,19.64,19.76,19.64,19.75,30500.0,19.64,19.76,19.64,19.75,30500.0
2014-04-15 11:10:00,19.76,19.78,19.67,19.68,37200.0,19.76,19.78,19.67,19.68,37200.0
2014-04-15 11:15:00,19.67,19.79,19.66,19.79,31200.0,19.67,19.79,19.66,19.79,31200.0
2014-04-15 11:20:00,19.79,19.84,19.77,19.78,24200.0,19.79,19.84,19.77,19.78,24200.0
2014-04-15 11:25:00,19.79,19.8,19.74,19.77,18200.0,19.79,19.8,19.74,19.77,18200.0
2014-04-15 11:30:00,19.78,19.83,19.76,19.8,32000.0,19.78,19.83,19.76,19.8,32000.0
2014-04-15 11:35:00,19.79,19.83,19.76,19.79,28000.0,19.79,19.83,19.76,19.79,28000.0
2014-04-15 11:40:00,19.79,19.83,19.76,19.8,20300.0,19.79,19.83,19.76,19.8,20300.0
2014-04-15 11:45:00,19.8,19.8,19.73,19.76,22900.0,19.8,19.8,19.73,19.76,22900.0
2014-04-15 11:50:00,19.75,19.78,19.72,19.74,24700.0,19.75,19.78,19.72,19.74,24700.0
2014-04-15 11:55:00,19.75,19.76,19.62,19.64,31800.0,19.75,19.76,19.62,19.64,31800.0
2014-04-15 12:00:00,19.63,19.65,19.59,19.65,24500.0,19.63,19.65,19.59,19.65,24500.0
2014-04-15 12:05:00,19.65,19.65,19.55,19.59,25500.0,19.65,19.65,19.55,19.59,25500.0
2014-04-15 12:10:00,19.59,19.59,19.54,19.55,39700.0,19.59,19.59,19.54,19.55,39700.0
2014-04-15 12:15:00,19.54,19.55,19.48,19.49,31400.0,19.54,19.55,19.48,19.49,31400.0
2014-04-15 12:20:00,19.48,19.5,19.46,19.49,38800.0,19.48,19.5,19.46,19.49,38800.0
2014-04-15 12:25:00,19.5,19.56,19.48,19.56,28700.0,19.5,19.56,19.48,19.56,28700.0
2014-04-15 12:30:00,19.56,19.6,19.54,19.57,20900.0,19.56,19.6,19.54,19.57,20900.0
2014-04-15 12:35:00,19.57,19.59,19.54,19.54,28700.0,19.57,19.59,19.54,19.54,28700.0
2014-04-15 12:40:00,19.54,19.55,19.5,19.51,25000.0,19.54,19.55,19.5,19.51,25000.0
2014-04-15 12:45:00,19.51,19.51,19.42,19.44,25700.0,19.51,19.51,19.42,19.44,25700.0
2014-04-15 12:50:00,19.43,19.44,19.42,19.42,18200.0,19.43,19.44,19.42,19.42,18200.0
2014-04-15 12:55:00,19.42,19.42,19.33,19.34,61700.0,19.42,19.42,19.33,19.34,61700.0
2014-04-15 13:00:00,19.33,19.34,19.27,19.34,80300.0,19.33,19.34,19.27,19.34,80300.0
2014-04-15 13:05:00,19.34,19.34,19.3,19.32,57000.0,19.34,19.34,19.3,19.32,57000.0
2014-04-15 13:10:00,19.31,19.32,19.27,19.28,47600.0,19.31,19.32,19.27,19.28,47600.0
2014-04-15 13:15:00,19.29,19.32,19.27,19.3,61300.0,19.29,19.32,19.27,19.3,61300.0
2014-04-15 13:20:00,19.3,19.3,19.25,19.26,38000.0,19.3,19.3,19.25,19.26,38000.0
2014-04-15 13:25:00,19.25,19.28,19.18,19.28,74500.0,19.25,19.28,19.18,19.28,74500.0
2014-04-15 13:30:00,19.29,19.29,19.2,19.21,85900.0,19.29,19.29,19.2,19.21,85900.0
2014-04-15 13:35:00,19.21,19.28,19.21,19.25,103000.0,19.21,19.28,19.21,19.25,103000.0
2014-04-15 13:40:00,19.26,19.26,19.23,19.25,66500.0,19.26,19.26,19.23,19.25,66500.0
2014-04-15 13:45:00,19.25,19.26,19.21,19.23,40800.0,19.25,19.26,19.21,19.23,40800.0
2014-04-15 13:50:00,19.22,19.25,19.22,19.23,17700.0,19.22,19.25,19.22,19.23,17700.0
2014-04-15 13:55:00,19.23,19.25,19.23,19.23,92300.0,19.23,19.25,19.23,19.23,92300.0
2014-04-15 14:00:00,19.24,19.29,19.23,19.29,78600.0,19.24,19.29,19.23,19.29,78600.0
2014-04-15 14:05:00,19.29,19.3,19.28,19.3,51400.0,19.29,19.3,19.28,19.3,51400.0
2014-04-15 14:10:00,19.3,19.37,19.29,19.35,79900.0,19.3,19.37,19.29,19.35,79900.0
2014-04-15 14:15:00,19.35,19.35,19.28,19.3,96100.0,19.35,19.35,19.28,19.3,96100.0
2014-04-15 14:20:00,19.31,19.32,19.29,19.31,49600.0,19.31,19.32,19.29,19.31,49600.0
2014-04-15 14:25:00,19.31,19.31,19.28,19.28,55800.0,19.31,19.31,19.28,19.28,55800.0
2014-04-15 14:30:00,19.28,19.36,19.28,19.36,54100.0,19.28,19.36,19.28,19.36,54100.0
2014-04-15 14:35:00,19.36,19.37,19.31,19.35,43100.0,19.36,19.37,19.31,19.35,43100.0
2014-04-15 14:40:00,19.35,19.35,19.34,19.35,19000.0,19.35,19.35,19.34,19.35,19000.0
2014-04-15 14:45:00,19.35,19.35,19.34,19.35,46300.0,19.35,19.35,19.34,19.35,46300.0
2014-04-15 14:50:00,19.35,19.35,19.31,19.31,129400.0,19.35,19.35,19.31,19.31,129400.0
2014-04-15 14:55:00,19.32,19.35,19.29,19.29,106700.0,19.32,19.35,19.29,19.29,106700.0
2014-04-15 15:00:00,19.29,19.35,19.29,19.35,30100.0,19.29,19.35,19.29,19.35,30100.0
2014-04-15 15:05:00,19.35,19.35,19.3,19.3,64700.0,19.35,19.35,19.3,19.3,64700.0
2014-04-15 15:10:00,19.3,19.33,19.29,19.32,76000.0,19.3,19.33,19.29,19.32,76000.0
2014-04-15 15:15:00,19.32,19.34,19.29,19.34,70700.0,19.32,19.34,19.29,19.34,70700.0
2014-04-15 15:20:00,19.35,19.35,19.33,19.35,65200.0,19.35,19.35,19.33,19.35,65200.0
2014-04-15 15:25:00,19.35,19.51,19.34,19.51,71600.0,19.35,19.51,19.34,19.51,71600.0
2014-04-15 15:30:00,19.51,19.51,19.43,19.45,62900.0,19.51,19.51,19.43,19.45,62900.0
2014-04-15 15:35:00,19.45,19.45,19.39,19.39,34600.0,19.45,19.45,19.39,19.39,34600.0
2014-04-15 15:40:00,19.39,19.4,19.34,19.35,103600.0,19.39,19.4,19.34,19.35,103600.0
2014-04-15 15:45:00,19.35,19.47,19.35,19.47,84300.0,19.35,19.47,19.35,19.47,84300.0
2014-04-15 15:50:00,19.47,19.59,19.47,19.54,140100.0,19.47,19.59,19.47,19.54,140100.0
2014-04-15 15:55:00,19.54,19.54,19.52,19.53,77900.0,19.54,19.54,19.52,19.53,77900.0
2014-04-16 09:30:00,19.74,19.91,19.74,19.84,31100.0,19.74,19.91,19.74,19.84,31100.0
2014-04-16 09:35:00,19.83,19.83,19.68,19.8,18500.0,19.83,19.83,19.68,19.8,18500.0
2014-04-16 09:40:00,19.79,19.81,19.75,19.8,25300.0,19.79,19.81,19.75,19.8,25300.0
2014-04-16 09:45:00,19.8,19.8,19.71,19.71,29300.0,19.8,19.8,19.71,19.71,29300.0
2014-04-16 09:50:00,19.71,19.71,19.62,19.63,48000.0,19.71,19.71,19.62,19.63,48000.0
2014-04-16 09:55:00,19.62,19.75,19.62,19.64,80500.0,19.62,19.75,19.62,19.64,80500.0
2014-04-16 10:00:00,19.65,19.68,19.62,19.63,28900.0,19.65,19.68,19.62,19.63,28900.0
2014-04-16 10:05:00,19.61,19.66,19.57,19.65,23100.0,19.61,19.66,19.57,19.65,23100.0
2014-04-16 10:10:00,19.65,19.7,19.65,19.7,26600.0,19.65,19.7,19.65,19.7,26600.0
2014-04-16 10:15:00,19.7,19.73,19.67,19.73,33300.0,19.7,19.73,19.67,19.73,33300.0
2014-04-16 10:20:00,19.74,19.75,19.69,19.71,76400.0,19.74,19.75,19.69,19.71,76400.0
2014-04-16 10:25:00,19.71,19.79,19.7,19.76,64200.0,19.71,19.79,19.7,19.76,64200.0
2014-04-16 10:30:00,19.76,19.82,19.76,19.79,34700.0,19.76,19.82,19.76,19.79,34700.0
2014-04-16 10:35:00,19.78,19.91,19.78,19.89,41900.0,19.78,19.91,19.78,19.89,41900.0
2014-04-16 10:40:00,19.9,19.91,19.8,19.8,34400.0,19.9,19.91,19.8,19.8,34400.0
2014-04-16 10:45:00,19.8,19.88,19.78,19.87,34600.0,19.8,19.88,19.78,19.87,34600.0
2014-04-16 10:50:00,19.87,19.95,19.86,19.93,39000.0,19.87,19.95,19.86,19.93,39000.0
2014-04-16 10:55:00,19.93,19.97,19.92,19.93,25600.0,19.93,19.97,19.92,19.93,25600.0
2014-04-16 11:00:00,19.93,19.93,19.82,19.85,25500.0,19.93,19.93,19.82,19.85,25500.0
2014-04-16 11:05:00,19.85,19.93,19.85,19.92,19300.0,19.85,19.93,19.85,19.92,19300.0
2014-04-16 11:10:00,19.93,20.0,19.92,19.98,27400.0,19.93,20.0,19.92,19.98,27400.0
2014-04-16 11:15:00,19.99,20.04,19.99,19.99,24500.0,19.99,20.04,19.99,19.99,24500.0
2014-04-16 11:20:00,20.0,20.0,19.94,19.96,26200.0,20.0,20.0,19.94,19.96,26200.0
2014-04-16 11:25:00,19.96,19.98,19.94,19.97,34500.0,19.96,19.98,19.94,19.97,34500.0
2014-04-16 11:30:00,19.97,20.0,19.95,19.95,35600.0,19.97,20.0,19.95,19.95,35600.0
2014-04-16 11:35:00,19.95,20.0,19.95,19.96,35500.0,19.95,20.0,19.95,19.96,35500.0
2014-04-16 11:40:00,19.97,20.0,19.93,19.97,29200.0,19.97,20.0,19.93,19.97,29200.0
2014-04-16 11:45:00,19.98,20.0,19.97,19.98,36300.0,19.98,20.0,19.97,19.98,36300.0
2014-04-16 11:50:00,19.98,20.01,19.96,19.98,40800.0,19.98,20.01,19.96,19.98,40800.0
2014-04-16 11:55:00,19.98,20.0,19.96,19.98,11900.0,19.98,20.0,19.96,19.98,11900.0
2014-04-16 12:00:00,19.99,20.06,19.99,20.06,29400.0,19.99,20.06,19.99,20.06,29400.0
2014-04-16 12:05:00,20.06,20.12,20.06,20.1,23700.0,20.06,20.12,20.06,20.1,23700.0
2014-04-16 12:10:00,20.1,20.1,20.06,20.1,21100.0,20.1,20.1,20.06,20.1,21100.0
2014-04-16 12:15:00,20.1,20.12,20.07,20.11,14900.0,20.1,20.12,20.07,20.11,14900.0
2014-04-16 12:20:00,20.12,20.13,20.12,20.13,22100.0,20.12,20.13,20.12,20.13,22100.0
2014-04-16 12:25:00,20.13,20.15,20.1,20.12,23300.0,20.13,20.15,20.1,20.12,23300.0
2014-04-16 12:30:00,20.12,20.17,20.09,20.11,23800.0,20.12,20.17,20.09,20.11,23800.0
2014-04-16 12:35:00,20.11,20.16,20.11,20.16,10100.0,20.11,20.16,20.11,20.16,10100.0
2014-04-16 12:40:00,20.16,20.18,20.16,20.18,8700.0,20.16,20.18,20.16,20.18,8700.0
2014-04-16 12:45:00,20.18,20.18,20.11,20.13,22400.0,20.18,20.18,20.11,20.13,22400.0
2014-04-16 12:50:00,20.12,20.17,20.11,20.17,12000.0,20.12,20.17,20.11,20.17,12000.0
2014-04-16 12:55:00,20.17,20.17,20.07,20.08,23600.0,20.17,20.17,20.07,20.08,23600.0
2014-04-16 13:00:00,20.08,20.12,19.99,19.99,24000.0,20.08,20.12,19.99,19.99,24000.0
2014-04-16 13:05:00,19.99,20.02,19.98,20.0,25800.0,19.99,20.02,19.98,20.0,25800.0
2014-04-16 13:10:00,20.0,20.06,20.0,20.04,19300.0,20.0,20.06,20.0,20.04,19300.0
2014-04-16 13:15:00,20.05,20.06,19.99,20.04,13600.0,20.05,20.06,19.99,20.04,13600.0
2014-04-16 13:20:00,20.04,20.05,20.0,20.02,30800.0,20.04,20.05,20.0,20.02,30800.0
2014-04-16 13:25:00,20.02,20.04,20.0,20.0,33300.0,20.02,20.04,20.0,20.0,33300.0
2014-04-16 13:30:00,20.0,20.02,19.96,19.96,24800.0,20.0,20.02,19.96,19.96,24800.0
2014-04-16 13:35:00,19.96,20.0,19.95,20.0,14200.0,19.96,20.0,19.95,20.0,14200.0
2014-04-16 13:40:00,20.01,20.02,19.98,20.0,15100.0,20.01,20.02,19.98,20.0,15100.0
2014-04-16 13:45:00,20.0,20.0,19.95,19.95,30700.0,20.0,20.0,19.95,19.95,30700.0
2014-04-16 13:50:00,19.95,19.96,19.93,19.96,19600.0,19.95,19.96,19.93,19.96,19600.0
2014-04-16 13:55:00,19.96,19.97,19.95,19.96,27200.0,19.96,19.97,19.95,19.96,27200.0
2014-04-16 14:00:00,19.96,19.99,19.96,19.98,13200.0,19.96,19.99,19.96,19.98,13200.0
2014-04-16 14:05:00,19.98,20.01,19.95,19.99,38600.0,19.98,20.01,19.95,19.99,38600.0
2014-04-16 14:10:00,19.99,20.04,19.99,20.04,14100.0,19.99,20.04,19.99,20.04,14100.0
2014-04-16 14:15:00,20.03,20.04,19.94,19.96,32200.0,20.03,20.04,19.94,19.96,32200.0
2014-04-16 14:20:00,19.96,19.97,19.92,19.97,26000.0,19.96,19.97,19.92,19.97,26000.0
2014-04-16 14:25:00,19.96,19.97,19.94,19.96,18700.0,19.96,19.97,19.94,19.96,18700.0
2014-04-16 14:30:00,19.96,20.0,19.96,19.98,21200.0,19.96,20.0,19.96,19.98,21200.0
2014-04-16 14:35:00,19.98,20.0,19.97,20.0,19300.0,19.98,20.0,19.97,20.0,19300.0
2014-04-16 14:40:00,19.99,20.06,19.99,20.05,50000.0,19.99,20.06,19.99,20.05,50000.0
2014-04-16 14:45:00,20.05,20.13,20.05,20.11,32300.0,20.05,20.13,20.05,20.11,32300.0
2014-04-16 14:50:00,20.11,20.18,20.11,20.13,24200.0,20.11,20.18,20.11,20.13,24200.0
2014-04-16 14:55:00,20.13,20.15,20.12,20.15,24400.0,20.13,20.15,20.12,20.15,24400.0
2014-04-16 15:00:00,20.15,20.16,20.08,20.1,50500.0,20.15,20.16,20.08,20.1,50500.0
2014-04-16 15:05:00,20.1,20.1,20.06,20.07,28700.0,20.1,20.1,20.06,20.07,28700.0
2014-04-16 15:10:00,20.07,20.08,20.05,20.07,18400.0,20.07,20.08,20.05,20.07,18400.0
2014-04-16 15:15:00,20.06,20.07,20.05,20.07,21900.0,20.06,20.07,20.05,20.07,21900.0
2014-04-16 15:20:00,20.07,20.07,20.04,20.06,21000.0,20.07,20.07,20.04,20.06,21000.0
2014-04-16 15:25:00,20.06,20.06,20.0,20.0,42600.0,20.06,20.06,20.0,20.0,42600.0
2014-04-16 15:30:00,20.0,20.01,19.99,20.0,44600.0,20.0,20.01,19.99,20.0,44600.0
2014-04-16 15:35:00,20.01,20.06,20.0,20.06,30400.0,20.01,20.06,20.0,20.06,30400.0
2014-04-16 15:40:00,20.06,20.12,20.06,20.12,40100.0,20.06,20.12,20.06,20.12,40100.0
2014-04-16 15:45:00,20.12,20.12,20.06,20.11,63600.0,20.12,20.12,20.06,20.11,63600.0
2014-04-16 15:50:00,20.11,20.11,20.06,20.09,56900.0,20.11,20.11,20.06,20.09,56900.0
2014-04-16 15:55:00,20.09,20.09,20.05,20.05,106900.0,20.09,20.09,20.05,20.05,106900.0
2014-04-17 09:30:00,20.09,20.13,20.08,20.1,42900.0,20.09,20.13,20.08,20.1,42900.0
2014-04-17 09:35:00,20.1,20.17,20.07,20.17,10200.0,20.1,20.17,20.07,20.17,10200.0
2014-04-17 09:40:00,20.16,20.27,20.16,20.22,15100.0,20.16,20.27,20.16,20.22,15100.0
2014-04-17 09:45:00,20.2,20.2,20.09,20.1,11800.0,20.2,20.2,20.09,20.1,11800.0
2014-04-17 09:50:00,20.1,20.15,20.05,20.1,8300.0,20.1,20.15,20.05,20.1,8300.0
2014-04-17 09:55:00,20.07,20.2,20.07,20.17,4000.0,20.07,20.2,20.07,20.17,4000.0
2014-04-17 10:00:00,20.2,20.2,20.12,20.17,18500.0,20.2,20.2,20.12,20.17,18500.0
2014-04-17 10:05:00,20.19,20.19,20.16,20.19,11100.0,20.19,20.19,20.16,20.19,11100.0
2014-04-17 10:10:00,20.19,20.28,20.19,20.27,15800.0,20.19,20.28,20.19,20.27,15800.0
2014-04-17 10:15:00,20.28,20.3,20.2,20.21,11600.0,20.28,20.3,20.2,20.21,11600.0
2014-04-17 10:20:00,20.24,20.32,20.23,20.32,25500.0,20.24,20.32,20.23,20.32,25500.0
2014-04-17 10:25:00,20.33,20.37,20.32,20.37,12800.0,20.33,20.37,20.32,20.37,12800.0
2014-04-17 10:30:00,20.37,20.37,20.34,20.36,21800.0,20.37,20.37,20.34,20.36,21800.0
2014-04-17 10:35:00,20.36,20.43,20.36,20.4,8300.0,20.36,20.43,20.36,20.4,8300.0
2014-04-17 10:40:00,20.41,20.43,20.3,20.3,24700.0,20.41,20.43,20.3,20.3,24700.0
2014-04-17 10:45:00,20.29,20.29,20.2,20.25,14100.0,20.29,20.29,20.2,20.25,14100.0
2014-04-17 10:50:00,20.25,20.25,20.19,20.23,16800.0,20.25,20.25,20.19,20.23,16800.0
2014-04-17 10:55:00,20.24,20.33,20.23,20.32,8700.0,20.24,20.33,20.23,20.32,8700.0
2014-04-17 11:00:00,20.32,20.38,20.32,20.37,12200.0,20.32,20.38,20.32,20.37,12200.0
2014-04-17 11:05:00,20.38,20.42,20.38,20.4,9000.0,20.38,20.42,20.38,20.4,9000.0
2014-04-17 11:10:00,20.4,20.42,20.38,20.38,9400.0,20.4,20.42,20.38,20.38,9400.0
2014-04-17 11:15:00,20.37,20.39,20.34,20.39,11400.0,20.37,20.39,20.34,20.39,11400.0
2014-04-17 11:20:00,20.38,20.44,20.38,20.44,12400.0,20.38,20.44,20.38,20.44,12400.0
2014-04-17 11:25:00,20.43,20.44,20.39,20.4,16200.0,20.43,20.44,20.39,20.4,16200.0
2014-04-17 11:30:00,20.41,20.42,20.37,20.38,13100.0,20.41,20.42,20.37,20.38,13100.0
2014-04-17 11:35:00,20.38,20.41,20.35,20.39,11500.0,20.38,20.41,20.35,20.39,11500.0
2014-04-17 11:40:00,20.4,20.44,20.38,20.43,14600.0,20.4,20.44,20.38,20.43,14600.0
2014-04-17 11:45:00,20.43,20.48,20.43,20.45,22800.0,20.43,20.48,20.43,20.45,22800.0
2014-04-17 11:50:00,20.45,20.47,20.43,20.47,39300.0,20.45,20.47,20.43,20.47,39300.0
2014-04-17 11:55:00,20.48,20.52,20.47,20.49,30500.0,20.48,20.52,20.47,20.49,30500.0
2014-04-17 12:00:00,20.49,20.55,20.48,20.53,13900.0,20.49,20.55,20.48,20.53,13900.0
2014-04-17 12:05:00,20.54,20.54,20.47,20.5,49700.0,20.54,20.54,20.47,20.5,49700.0
2014-04-17 12:10:00,20.5,20.52,20.47,20.52,17000.0,20.5,20.52,20.47,20.52,17000.0
2014-04-17 12:15:00,20.52,20.53,20.47,20.49,13300.0,20.52,20.53,20.47,20.49,13300.0
2014-04-17 12:20:00,20.49,20.52,20.45,20.51,6400.0,20.49,20.52,20.45,20.51,6400.0
2014-04-17 12:25:00,20.51,20.55,20.5,20.55,10300.0,20.51,20.55,20.5,20.55,10300.0
2014-04-17 12:30:00,20.54,20.55,20.53,20.54,5600.0,20.54,20.55,20.53,20.54,5600.0
2014-04-17 12:35:00,20.54,20.57,20.52,20.56,19500.0,20.54,20.57,20.52,20.56,19500.0
2014-04-17 12:40:00,20.55,20.58,20.54,20.57,6400.0,20.55,20.58,20.54,20.57,6400.0
2014-04-17 12:45:00,20.58,20.6,20.57,20.6,6500.0,20.58,20.6,20.57,20.6,6500.0
2014-04-17 12:50:00,20.6,20.63,20.6,20.61,12600.0,20.6,20.63,20.6,20.61,12600.0
2014-04-17 12:55:00,20.61,20.61,20.58,20.61,8100.0,20.61,20.61,20.58,20.61,8100.0
2014-04-17 13:00:00,20.6,20.65,20.6,20.65,12800.0,20.6,20.65,20.6,20.65,12800.0
2014-04-17 13:05:00,20.64,20.64,20.61,20.64,9900.0,20.64,20.64,20.61,20.64,9900.0
2014-04-17 13:10:00,20.65,20.66,20.62,20.64,16500.0,20.65,20.66,20.62,20.64,16500.0
2014-04-17 13:15:00,20.63,20.63,20.61,20.61,10300.0,20.63,20.63,20.61,20.61,10300.0
2014-04-17 13:20:00,20.61,20.64,20.61,20.64,8900.0,20.61,20.64,20.61,20.64,8900.0
2014-04-17 13:25:00,20.64,20.66,20.64,20.65,5700.0,20.64,20.66,20.64,20.65,5700.0
2014-04-17 13:30:00,20.66,20.67,20.62,20.62,5800.0,20.66,20.67,20.62,20.62,5800.0
2014-04-17 13:35:00,20.63,20.67,20.63,20.67,7500.0,20.63,20.67,20.63,20.67,7500.0
2014-04-17 13:40:00,20.68,20.71,20.68,20.71,6800.0,20.68,20.71,20.68,20.71,6800.0
2014-04-17 13:45:00,20.71,20.73,20.66,20.67,15900.0,20.71,20.73,20.66,20.67,15900.0
2014-04-17 13:50:00,20.66,20.69,20.63,20.68,13700.0,20.66,20.69,20.63,20.68,13700.0
2014-04-17 13:55:00,20.68,20.7,20.67,20.69,10000.0,20.68,20.7,20.67,20.69,10000.0
2014-04-17 14:00:00,20.68,20.69,20.63,20.64,9400.0,20.68,20.69,20.63,20.64,9400.0
2014-04-17 14:05:00,20.64,20.65,20.62,20.62,5100.0,20.64,20.65,20.62,20.62,5100.0
2014-04-17 14:10:00,20.62,20.64,20.62,20.63,5200.0,20.62,20.64,20.62,20.63,5200.0
2014-04-17 14:15:00,20.63,20.64,20.63,20.63,3400.0,20.63,20.64,20.63,20.63,3400.0
2014-04-17 14:20:00,20.63,20.66,20.63,20.65,4700.0,20.63,20.66,20.63,20.65,4700.0
2014-04-17 14:25:00,20.65,20.68,20.64,20.64,12100.0,20.65,20.68,20.64,20.64,12100.0
2014-04-17 14:30:00,20.64,20.68,20.62,20.65,10700.0,20.64,20.68,20.62,20.65,10700.0
2014-04-17 14:35:00,20.65,20.66,20.64,20.66,3300.0,20.65,20.66,20.64,20.66,3300.0
2014-04-17 14:40:00,20.65,20.67,20.64,20.66,6600.0,20.65,20.67,20.64,20.66,6600.0
2014-04-17 14:45:00,20.66,20.66,20.61,20.61,10400.0,20.66,20.66,20.61,20.61,10400.0
2014-04-17 14:50:00,20.61,20.63,20.59,20.62,6600.0,20.61,20.63,20.59,20.62,6600.0
2014-04-17 14:55:00,20.62,20.64,20.62,20.63,6900.0,20.62,20.64,20.62,20.63,6900.0
2014-04-17 15:00:00,20.63,20.66,20.61,20.65,13700.0,20.63,20.66,20.61,20.65,13700.0
2014-04-17 15:05:00,20.65,20.66,20.63,20.64,5900.0,20.65,20.66,20.63,20.64,5900.0
2014-04-17 15:10:00,20.64,20.67,20.64,20.67,2100.0,20.64,20.67,20.64,20.67,2100.0
2014-04-17 15:15:00,20.67,20.68,20.63,20.64,13700.0,20.67,20.68,20.63,20.64,13700.0
2014-04-17 15:20:00,20.64,20.66,20.63,20.66,5100.0,20.64,20.66,20.63,20.66,5100.0
2014-04-17 15:25:00,20.66,20.67,20.64,20.64,13300.0,20.66,20.67,20.64,20.64,13300.0
2014-04-17 15:30:00,20.64,20.64,20.6,20.6,30400.0,20.64,20.64,20.6,20.6,30400.0
2014-04-17 15:35:00,20.59,20.62,20.58,20.6,10700.0,20.59,20.62,20.58,20.6,10700.0
2014-04-17 15:40:00,20.6,20.62,20.56,20.57,21500.0,20.6,20.62,20.56,20.57,21500.0
2014-04-17 15:45:00,20.57,20.57,20.53,20.53,52100.0,20.57,20.57,20.53,20.53,52100.0
2014-04-17 15:50:00,20.52,20.57,20.52,20.53,43700.0,20.52,20.57,20.52,20.53,43700.0
2014-04-17 15:55:00,20.52,20.54,20.5,20.51,63500.0,20.52,20.54,20.5,20.51,63500.0
2014-04-21 09:30:00,20.4,20.49,20.31,20.49,25300.0,20.4,20.49,20.31,20.49,25300.0
2014-04-21 09:35:00,20.49,20.49,20.34,20.36,8900.0,20.49,20.49,20.34,20.36,8900.0
2014-04-21 09:40:00,20.35,20.54,20.35,20.54,21700.0,20.35,20.54,20.35,20.54,21700.0
2014-04-21 09:45:00,20.54,20.54,20.41,20.41,16400.0,20.54,20.54,20.41,20.41,16400.0
2014-04-21 09:50:00,20.42,20.45,20.38,20.38,6200.0,20.42,20.45,20.38,20.38,6200.0
2014-04-21 09:55:00,20.38,20.47,20.38,20.46,5700.0,20.38,20.47,20.38,20.46,5700.0
2014-04-21 10:00:00,20.47,20.56,20.47,20.56,15700.0,20.47,20.56,20.47,20.56,15700.0
2014-04-21 10:05:00,20.56,20.6,20.54,20.59,9900.0,20.56,20.6,20.54,20.59,9900.0
2014-04-21 10:10:00,20.57,20.57,20.48,20.5,12200.0,20.57,20.57,20.48,20.5,12200.0
2014-04-21 10:15:00,20.51,20.52,20.44,20.46,20800.0,20.51,20.52,20.44,20.46,20800.0
2014-04-21 10:20:00,20.46,20.47,20.41,20.43,17400.0,20.46,20.47,20.41,20.43,17400.0
2014-04-21 10:25:00,20.42,20.45,20.4,20.41,8000.0,20.42,20.45,20.4,20.41,8000.0
2014-04-21 10:30:00,20.4,20.4,20.32,20.33,13700.0,20.4,20.4,20.32,20.33,13700.0
2014-04-21 10:35:00,20.32,20.32,20.24,20.26,13900.0,20.32,20.32,20.24,20.26,13900.0
2014-04-21 10:40:00,20.27,20.33,20.27,20.27,19000.0,20.27,20.33,20.27,20.27,19000.0
2014-04-21 10:45:00,20.27,20.33,20.26,20.32,9200.0,20.27,20.33,20.26,20.32,9200.0
2014-04-21 10:50:00,20.33,20.38,20.33,20.37,14700.0,20.33,20.38,20.33,20.37,14700.0
2014-04-21 10:55:00,20.36,20.39,20.33,20.35,9900.0,20.36,20.39,20.33,20.35,9900.0
2014-04-21 11:00:00,20.36,20.39,20.36,20.39,8200.0,20.36,20.39,20.36,20.39,8200.0
2014-04-21 11:05:00,20.39,20.42,20.39,20.42,8100.0,20.39,20.42,20.39,20.42,8100.0
2014-04-21 11:10:00,20.42,20.5,20.42,20.45,9500.0,20.42,20.5,20.42,20.45,9500.0
2014-04-21 11:15:00,20.45,20.48,20.45,20.48,2600.0,20.45,20.48,20.45,20.48,2600.0
2014-04-21 11:20:00,20.48,20.49,20.45,20.49,12000.0,20.48,20.49,20.45,20.49,12000.0
2014-04-21 11:25:00,20.49,20.51,20.48,20.48,7000.0,20.49,20.51,20.48,20.48,7000.0
2014-04-21 11:30:00,20.47,20.48,20.45,20.46,3100.0,20.47,20.48,20.45,20.46,3100.0
2014-04-21 11:35:00,20.47,20.48,20.45,20.46,8100.0,20.47,20.48,20.45,20.46,8100.0
2014-04-21 11:40:00,20.46,20.52,20.44,20.52,6800.0,20.46,20.52,20.44,20.52,6800.0
2014-04-21 11:45:00,20.51,20.53,20.48,20.49,13600.0,20.51,20.53,20.48,20.49,13600.0
2014-04-21 11:50:00,20.5,20.55,20.46,20.55,8300.0,20.5,20.55,20.46,20.55,8300.0
2014-04-21 11:55:00,20.54,20.57,20.52,20.56,5700.0,20.54,20.57,20.52,20.56,5700.0
2014-04-21 12:00:00,20.56,20.62,20.56,20.62,10100.0,20.56,20.62,20.56,20.62,10100.0
2014-04-21 12:05:00,20.62,20.62,20.59,20.61,6300.0,20.62,20.62,20.59,20.61,6300.0
2014-04-21 12:10:00,20.61,20.62,20.57,20.57,11000.0,20.61,20.62,20.57,20.57,11000.0
2014-04-21 12:15:00,20.57,20.6,20.55,20.59,3400.0,20.57,20.6,20.55,20.59,3400.0
2014-04-21 12:20:00,20.59,20.6,20.53,20.54,9400.0,20.59,20.6,20.53,20.54,9400.0
2014-04-21 12:25:00,20.54,20.55,20.51,20.51,10900.0,20.54,20.55,20.51,20.51,10900.0
2014-04-21 12:30:00,20.52,20.52,20.49,20.52,5000.0,20.52,20.52,20.49,20.52,5000.0
2014-04-21 12:35:00,20.51,20.52,20.49,20.5,10700.0,20.51,20.52,20.49,20.5,10700.0
2014-04-21 12:40:00,20.5,20.56,20.5,20.56,4500.0,20.5,20.56,20.5,20.56,4500.0
2014-04-21 12:45:00,20.57,20.58,20.53,20.54,6000.0,20.57,20.58,20.53,20.54,6000.0
2014-04-21 12:50:00,20.53,20.54,20.53,20.54,2400.0,20.53,20.54,20.53,20.54,2400.0
2014-04-21 12:55:00,20.53,20.56,20.53,20.56,3500.0,20.53,20.56,20.53,20.56,3500.0
2014-04-21 13:00:00,20.57,20.58,20.55,20.57,6600.0,20.57,20.58,20.55,20.57,6600.0
2014-04-21 13:05:00,20.55,20.57,20.55,20.57,2100.0,20.55,20.57,20.55,20.57,2100.0
2014-04-21 13:10:00,20.56,20.59,20.56,20.59,2700.0,20.56,20.59,20.56,20.59,2700.0
2014-04-21 13:15:00,20.59,20.61,20.57,20.57,15800.0,20.59,20.61,20.57,20.57,15800.0
2014-04-21 13:20:00,20.57,20.57,20.56,20.56,1000.0,20.57,20.57,20.56,20.56,1000.0
2014-04-21 13:25:00,20.55,20.6,20.55,20.6,3900.0,20.55,20.6,20.55,20.6,3900.0
2014-04-21 13:30:00,20.6,20.61,20.57,20.6,38700.0,20.6,20.61,20.57,20.6,38700.0
2014-04-21 13:35:00,20.6,20.6,20.59,20.6,2300.0,20.6,20.6,20.59,20.6,2300.0
2014-04-21 13:40:00,20.6,20.6,20.57,20.57,11500.0,20.6,20.6,20.57,20.57,11500.0
2014-04-21 13:45:00,20.57,20.58,20.55,20.57,11500.0,20.57,20.58,20.55,20.57,11500.0
2014-04-21 13:50:00,20.57,20.6,20.57,20.59,8000.0,20.57,20.6,20.57,20.59,8000.0
2014-04-21 13:55:00,20.58,20.6,20.58,20.59,6600.0,20.58,20.6,20.58,20.59,6600.0
2014-04-21 14:00:00,20.59,20.6,20.56,20.56,8400.0,20.59,20.6,20.56,20.56,8400.0
2014-04-21 14:05:00,20.57,20.57,20.56,20.56,3500.0,20.57,20.57,20.56,20.56,3500.0
2014-04-21 14:10:00,20.56,20.56,20.5,20.5,12800.0,20.56,20.56,20.5,20.5,12800.0
2014-04-21 14:15:00,20.5,20.52,20.5,20.5,13500.0,20.5,20.52,20.5,20.5,13500.0
2014-04-21 14:20:00,20.5,20.5,20.49,20.49,700.0,20.5,20.5,20.49,20.49,700.0
2014-04-21 14:25:00,20.5,20.52,20.48,20.48,23900.0,20.5,20.52,20.48,20.48,23900.0
2014-04-21 14:30:00,20.49,20.5,20.49,20.49,10800.0,20.49,20.5,20.49,20.49,10800.0
2014-04-21 14:35:00,20.49,20.5,20.49,20.5,4500.0,20.49,20.5,20.49,20.5,4500.0
2014-04-21 14:40:00,20.51,20.51,20.5,20.5,2800.0,20.51,20.51,20.5,20.5,2800.0
2014-04-21 14:45:00,20.51,20.52,20.51,20.51,3600.0,20.51,20.52,20.51,20.51,3600.0
2014-04-21 14:50:00,20.52,20.53,20.52,20.52,3000.0,20.52,20.53,20.52,20.52,3000.0
2014-04-21 14:55:00,20.52,20.53,20.5,20.5,16800.0,20.52,20.53,20.5,20.5,16800.0
2014-04-21 15:00:00,20.5,20.52,20.5,20.5,5300.0,20.5,20.52,20.5,20.5,5300.0
2014-04-21 15:05:00,20.5,20.51,20.49,20.49,6000.0,20.5,20.51,20.49,20.49,6000.0
2014-04-21 15:10:00,20.48,20.51,20.47,20.5,15000.0,20.48,20.51,20.47,20.5,15000.0
2014-04-21 15:15:00,20.5,20.5,20.49,20.5,2400.0,20.5,20.5,20.49,20.5,2400.0
2014-04-21 15:20:00,20.5,20.51,20.49,20.51,7000.0,20.5,20.51,20.49,20.51,7000.0
2014-04-21 15:25:00,20.52,20.53,20.51,20.53,11500.0,20.52,20.53,20.51,20.53,11500.0
2014-04-21 15:30:00,20.53,20.54,20.52,20.54,6700.0,20.53,20.54,20.52,20.54,6700.0
2014-04-21 15:35:00,20.54,20.54,20.53,20.54,12000.0,20.54,20.54,20.53,20.54,12000.0
2014-04-21 15:40:00,20.54,20.55,20.54,20.55,7600.0,20.54,20.55,20.54,20.55,7600.0
2014-04-21 15:45:00,20.55,20.55,20.54,20.55,8600.0,20.55,20.55,20.54,20.55,8600.0
2014-04-21 15:50:00,20.55,20.56,20.54,20.55,27100.0,20.55,20.56,20.54,20.55,27100.0
2014-04-21 15:55:00,20.55,20.56,20.53,20.53,87100.0,20.55,20.56,20.53,20.53,87100.0
2014-04-22 09:30:00,20.49,20.62,20.46,20.55,17500.0,20.49,20.62,20.46,20.55,17500.0
2014-04-22 09:35:00,20.52,20.56,20.5,20.56,6400.0,20.52,20.56,20.5,20.56,6400.0
2014-04-22 09:40:00,20.56,20.56,20.45,20.45,34900.0,20.56,20.56,20.45,20.45,34900.0
2014-04-22 09:45:00,20.47,20.54,20.47,20.5,11200.0,20.47,20.54,20.47,20.5,11200.0
2014-04-22 09:50:00,20.51,20.61,20.51,20.61,26800.0,20.51,20.61,20.51,20.61,26800.0
2014-04-22 09:55:00,20.62,20.64,20.6,20.6,11500.0,20.62,20.64,20.6,20.6,11500.0
2014-04-22 10:00:00,20.59,20.63,20.53,20.6,17100.0,20.59,20.63,20.53,20.6,17100.0
2014-04-22 10:05:00,20.6,20.65,20.58,20.65,12400.0,20.6,20.65,20.58,20.65,12400.0
2014-04-22 10:10:00,20.64,20.66,20.6,20.65,13100.0,20.64,20.66,20.6,20.65,13100.0
2014-04-22 10:15:00,20.65,20.67,20.61,20.61,16300.0,20.65,20.67,20.61,20.61,16300.0
2014-04-22 10:20:00,20.62,20.66,20.61,20.61,11700.0,20.62,20.66,20.61,20.61,11700.0
2014-04-22 10:25:00,20.61,20.67,20.61,20.66,19100.0,20.61,20.67,20.61,20.66,19100.0
2014-04-22 10:30:00,20.67,20.7,20.67,20.7,35600.0,20.67,20.7,20.67,20.7,35600.0
2014-04-22 10:35:00,20.69,20.73,20.66,20.67,18500.0,20.69,20.73,20.66,20.67,18500.0
2014-04-22 10:40:00,20.67,20.67,20.63,20.66,10500.0,20.67,20.67,20.63,20.66,10500.0
2014-04-22 10:45:00,20.66,20.69,20.66,20.67,11600.0,20.66,20.69,20.66,20.67,11600.0
2014-04-22 10:50:00,20.65,20.69,20.64,20.68,7300.0,20.65,20.69,20.64,20.68,7300.0
2014-04-22 10:55:00,20.68,20.7,20.64,20.66,18000.0,20.68,20.7,20.64,20.66,18000.0
2014-04-22 11:00:00,20.66,20.7,20.66,20.66,11000.0,20.66,20.7,20.66,20.66,11000.0
2014-04-22 11:05:00,20.65,20.69,20.65,20.69,11000.0,20.65,20.69,20.65,20.69,11000.0
2014-04-22 11:10:00,20.7,20.72,20.69,20.71,8500.0,20.7,20.72,20.69,20.71,8500.0
2014-04-22 11:15:00,20.71,20.78,20.71,20.78,9600.0,20.71,20.78,20.71,20.78,9600.0
2014-04-22 11:20:00,20.79,20.8,20.77,20.79,31100.0,20.79,20.8,20.77,20.79,31100.0
2014-04-22 11:25:00,20.78,20.79,20.76,20.79,6300.0,20.78,20.79,20.76,20.79,6300.0
2014-04-22 11:30:00,20.78,20.86,20.78,20.86,16700.0,20.78,20.86,20.78,20.86,16700.0
2014-04-22 11:35:00,20.85,20.86,20.82,20.82,12000.0,20.85,20.86,20.82,20.82,12000.0
2014-04-22 11:40:00,20.84,20.84,20.8,20.8,12000.0,20.84,20.84,20.8,20.8,12000.0
2014-04-22 11:45:00,20.8,20.8,20.76,20.76,3800.0,20.8,20.8,20.76,20.76,3800.0
2014-04-22 11:50:00,20.76,20.79,20.76,20.79,9700.0,20.76,20.79,20.76,20.79,9700.0
2014-04-22 11:55:00,20.78,20.78,20.76,20.78,8500.0,20.78,20.78,20.76,20.78,8500.0
2014-04-22 12:00:00,20.78,20.81,20.77,20.81,9700.0,20.78,20.81,20.77,20.81,9700.0
2014-04-22 12:05:00,20.8,20.82,20.78,20.78,10100.0,20.8,20.82,20.78,20.78,10100.0
2014-04-22 12:10:00,20.79,20.85,20.78,20.85,133100.0,20.79,20.85,20.78,20.85,133100.0
2014-04-22 12:15:00,20.84,20.85,20.81,20.82,15200.0,20.84,20.85,20.81,20.82,15200.0
2014-04-22 12:20:00,20.81,20.83,20.78,20.8,31200.0,20.81,20.83,20.78,20.8,31200.0
2014-04-22 12:25:00,20.8,20.82,20.8,20.81,6500.0,20.8,20.82,20.8,20.81,6500.0
2014-04-22 12:30:00,20.8,20.82,20.8,20.82,4300.0,20.8,20.82,20.8,20.82,4300.0
2014-04-22 12:35:00,20.82,20.82,20.81,20.81,10800.0,20.82,20.82,20.81,20.81,10800.0
2014-04-22 12:40:00,20.81,20.81,20.8,20.8,5300.0,20.81,20.81,20.8,20.8,5300.0
2014-04-22 12:45:00,20.8,20.8,20.79,20.79,3100.0,20.8,20.8,20.79,20.79,3100.0
2014-04-22 12:50:00,20.79,20.8,20.79,20.79,5800.0,20.79,20.8,20.79,20.79,5800.0
2014-04-22 12:55:00,20.8,20.8,20.79,20.8,4100.0,20.8,20.8,20.79,20.8,4100.0
2014-04-22 13:00:00,20.79,20.83,20.77,20.78,25900.0,20.79,20.83,20.77,20.78,25900.0
2014-04-22 13:05:00,20.77,20.77,20.72,20.72,13900.0,20.77,20.77,20.72,20.72,13900.0
2014-04-22 13:10:00,20.73,20.74,20.72,20.73,8400.0,20.73,20.74,20.72,20.73,8400.0
2014-04-22 13:15:00,20.74,20.74,20.73,20.74,4700.0,20.74,20.74,20.73,20.74,4700.0
2014-04-22 13:20:00,20.73,20.79,20.73,20.79,13400.0,20.73,20.79,20.73,20.79,13400.0
2014-04-22 13:25:00,20.79,20.81,20.79,20.81,3600.0,20.79,20.81,20.79,20.81,3600.0
2014-04-22 13:30:00,20.81,20.81,20.79,20.8,19800.0,20.81,20.81,20.79,20.8,19800.0
2014-04-22 13:35:00,20.8,20.81,20.8,20.8,11300.0,20.8,20.81,20.8,20.8,11300.0
2014-04-22 13:40:00,20.8,20.81,20.8,20.8,2600.0,20.8,20.81,20.8,20.8,2600.0
2014-04-22 13:45:00,20.81,20.84,20.8,20.84,11900.0,20.81,20.84,20.8,20.84,11900.0
2014-04-22 13:50:00,20.84,20.89,20.84,20.88,11800.0,20.84,20.89,20.84,20.88,11800.0
2014-04-22 13:55:00,20.87,20.88,20.85,20.85,12300.0,20.87,20.88,20.85,20.85,12300.0
2014-04-22 14:00:00,20.85,20.86,20.84,20.85,12200.0,20.85,20.86,20.84,20.85,12200.0
2014-04-22 14:05:00,20.84,20.86,20.84,20.86,6400.0,20.84,20.86,20.84,20.86,6400.0
2014-04-22 14:10:00,20.86,20.86,20.85,20.86,5100.0,20.86,20.86,20.85,20.86,5100.0
2014-04-22 14:15:00,20.86,20.86,20.84,20.84,10500.0,20.86,20.86,20.84,20.84,10500.0
2014-04-22 14:20:00,20.84,20.86,20.84,20.86,9600.0,20.84,20.86,20.84,20.86,9600.0
2014-04-22 14:25:00,20.86,20.89,20.85,20.89,16700.0,20.86,20.89,20.85,20.89,16700.0
2014-04-22 14:30:00,20.89,20.9,20.89,20.9,11700.0,20.89,20.9,20.89,20.9,11700.0
2014-04-22 14:35:00,20.9,20.9,20.88,20.89,14600.0,20.9,20.9,20.88,20.89,14600.0
2014-04-22 14:40:00,20.89,20.9,20.89,20.9,2600.0,20.89,20.9,20.89,20.9,2600.0
2014-04-22 14:45:00,20.9,20.91,20.89,20.91,9700.0,20.9,20.91,20.89,20.91,9700.0
2014-04-22 14:50:00,20.9,20.91,20.89,20.9,16900.0,20.9,20.91,20.89,20.9,16900.0
2014-04-22 14:55:00,20.91,20.92,20.9,20.92,13600.0,20.91,20.92,20.9,20.92,13600.0
2014-04-22 15:00:00,20.92,20.92,20.91,20.92,3100.0,20.92,20.92,20.91,20.92,3100.0
2014-04-22 15:05:00,20.92,20.92,20.89,20.89,18900.0,20.92,20.92,20.89,20.89,18900.0
2014-04-22 15:10:00,20.89,20.9,20.89,20.89,8600.0,20.89,20.9,20.89,20.89,8600.0
2014-04-22 15:15:00,20.89,20.9,20.89,20.89,7400.0,20.89,20.9,20.89,20.89,7400.0
2014-04-22 15:20:00,20.89,20.89,20.88,20.88,12600.0,20.89,20.89,20.88,20.88,12600.0
2014-04-22 15:25:00,20.88,20.89,20.88,20.88,7600.0,20.88,20.89,20.88,20.88,7600.0
2014-04-22 15:30:00,20.88,20.89,20.83,20.86,74600.0,20.88,20.89,20.83,20.86,74600.0
2014-04-22 15:35:00,20.86,20.86,20.82,20.82,26300.0,20.86,20.86,20.82,20.82,26300.0
2014-04-22 15:40:00,20.82,20.82,20.8,20.81,26700.0,20.82,20.82,20.8,20.81,26700.0
2014-04-22 15:45:00,20.81,20.86,20.8,20.85,31800.0,20.81,20.86,20.8,20.85,31800.0
2014-04-22 15:50:00,20.86,20.88,20.84,20.84,50900.0,20.86,20.88,20.84,20.84,50900.0
2014-04-22 15:55:00,20.84,20.86,20.84,20.85,84500.0,20.84,20.86,20.84,20.85,84500.0
2014-04-23 09:30:00,20.78,20.81,20.62,20.79,7600.0,20.78,20.81,20.62,20.79,7600.0
2014-04-23 09:35:00,20.82,20.82,20.71,20.71,5600.0,20.82,20.82,20.71,20.71,5600.0
2014-04-23 09:40:00,20.75,20.8,20.72,20.78,9600.0,20.75,20.8,20.72,20.78,9600.0
2014-04-23 09:45:00,20.77,20.77,20.64,20.65,12100.0,20.77,20.77,20.64,20.65,12100.0
2014-04-23 09:50:00,20.66,20.68,20.65,20.67,6100.0,20.66,20.68,20.65,20.67,6100.0
2014-04-23 09:55:00,20.67,20.67,20.6,20.62,10500.0,20.67,20.67,20.6,20.62,10500.0
2014-04-23 10:00:00,20.6,20.6,20.49,20.53,16600.0,20.6,20.6,20.49,20.53,16600.0
2014-04-23 10:05:00,20.52,20.57,20.5,20.53,4900.0,20.52,20.57,20.5,20.53,4900.0
2014-04-23 10:10:00,20.52,20.62,20.52,20.61,16300.0,20.52,20.62,20.52,20.61,16300.0
2014-04-23 10:15:00,20.6,20.69,20.58,20.69,13000.0,20.6,20.69,20.58,20.69,13000.0
2014-04-23 10:20:00,20.69,20.77,20.66,20.76,14700.0,20.69,20.77,20.66,20.76,14700.0
2014-04-23 10:25:00,20.76,20.83,20.75,20.83,12300.0,20.76,20.83,20.75,20.83,12300.0
2014-04-23 10:30:00,20.83,20.83,20.74,20.76,9600.0,20.83,20.83,20.74,20.76,9600.0
2014-04-23 10:35:00,20.77,20.82,20.77,20.82,10700.0,20.77,20.82,20.77,20.82,10700.0
2014-04-23 10:40:00,20.82,20.89,20.8,20.87,19700.0,20.82,20.89,20.8,20.87,19700.0
2014-04-23 10:45:00,20.87,20.88,20.85,20.86,4400.0,20.87,20.88,20.85,20.86,4400.0
2014-04-23 10:50:00,20.86,20.9,20.86,20.87,9400.0,20.86,20.9,20.86,20.87,9400.0
2014-04-23 10:55:00,20.88,20.88,20.81,20.83,10100.0,20.88,20.88,20.81,20.83,10100.0
2014-04-23 11:00:00,20.83,20.87,20.83,20.84,7700.0,20.83,20.87,20.83,20.84,7700.0
2014-04-23 11:05:00,20.85,20.88,20.83,20.86,8500.0,20.85,20.88,20.83,20.86,8500.0
2014-04-23 11:10:00,20.86,20.86,20.8,20.8,7900.0,20.86,20.86,20.8,20.8,7900.0
2014-04-23 11:15:00,20.81,20.82,20.8,20.82,7500.0,20.81,20.82,20.8,20.82,7500.0
2014-04-23 11:20:00,20.81,20.82,20.78,20.78,6200.0,20.81,20.82,20.78,20.78,6200.0
2014-04-23 11:25:00,20.77,20.82,20.77,20.81,12100.0,20.77,20.82,20.77,20.81,12100.0
2014-04-23 11:30:00,20.81,20.88,20.81,20.85,12800.0,20.81,20.88,20.81,20.85,12800.0
2014-04-23 11:35:00,20.85,20.93,20.85,20.92,6800.0,20.85,20.93,20.85,20.92,6800.0
2014-04-23 11:40:00,20.92,20.92,20.89,20.89,4200.0,20.92,20.92,20.89,20.89,4200.0
2014-04-23 11:45:00,20.89,20.9,20.87,20.88,4000.0,20.89,20.9,20.87,20.88,4000.0
2014-04-23 11:50:00,20.88,20.9,20.87,20.9,5500.0,20.88,20.9,20.87,20.9,5500.0
2014-04-23 11:55:00,20.9,20.92,20.89,20.89,8100.0,20.9,20.92,20.89,20.89,8100.0
2014-04-23 12:00:00,20.89,20.9,20.88,20.89,7100.0,20.89,20.9,20.88,20.89,7100.0
2014-04-23 12:05:00,20.89,20.89,20.84,20.84,7000.0,20.89,20.89,20.84,20.84,7000.0
2014-04-23 12:10:00,20.84,20.85,20.81,20.83,8900.0,20.84,20.85,20.81,20.83,8900.0
2014-04-23 12:15:00,20.83,20.83,20.81,20.81,11900.0,20.83,20.83,20.81,20.81,11900.0
2014-04-23 12:20:00,20.81,20.82,20.76,20.8,13900.0,20.81,20.82,20.76,20.8,13900.0
2014-04-23 12:25:00,20.79,20.83,20.78,20.83,9000.0,20.79,20.83,20.78,20.83,9000.0
2014-04-23 12:30:00,20.84,20.84,20.84,20.84,900.0,20.84,20.84,20.84,20.84,900.0
2014-04-23 12:35:00,20.84,20.86,20.83,20.86,5000.0,20.84,20.86,20.83,20.86,5000.0
2014-04-23 12:40:00,20.86,20.86,20.86,20.86,2300.0,20.86,20.86,20.86,20.86,2300.0
2014-04-23 12:45:00,20.86,20.86,20.85,20.86,2800.0,20.86,20.86,20.85,20.86,2800.0
2014-04-23 12:50:00,20.86,20.88,20.86,20.88,6300.0,20.86,20.88,20.86,20.88,6300.0
2014-04-23 12:55:00,20.88,20.88,20.87,20.88,2800.0,20.88,20.88,20.87,20.88,2800.0
2014-04-23 13:00:00,20.87,20.88,20.85,20.87,14700.0,20.87,20.88,20.85,20.87,14700.0
2014-04-23 13:05:00,20.86,20.87,20.82,20.82,10600.0,20.86,20.87,20.82,20.82,10600.0
2014-04-23 13:10:00,20.81,20.82,20.76,20.76,10000.0,20.81,20.82,20.76,20.76,10000.0
2014-04-23 13:15:00,20.76,20.76,20.73,20.76,10200.0,20.76,20.76,20.73,20.76,10200.0
2014-04-23 13:20:00,20.77,20.77,20.75,20.76,11600.0,20.77,20.77,20.75,20.76,11600.0
2014-04-23 13:25:00,20.75,20.78,20.74,20.75,9100.0,20.75,20.78,20.74,20.75,9100.0
2014-04-23 13:30:00,20.75,20.81,20.75,20.81,13800.0,20.75,20.81,20.75,20.81,13800.0
2014-04-23 13:35:00,20.81,20.81,20.79,20.8,12500.0,20.81,20.81,20.79,20.8,12500.0
2014-04-23 13:40:00,20.79,20.82,20.79,20.81,4900.0,20.79,20.82,20.79,20.81,4900.0
2014-04-23 13:45:00,20.81,20.81,20.75,20.75,9100.0,20.81,20.81,20.75,20.75,9100.0
2014-04-23 13:50:00,20.74,20.77,20.74,20.75,5600.0,20.74,20.77,20.74,20.75,5600.0
2014-04-23 13:55:00,20.74,20.78,20.74,20.78,6000.0,20.74,20.78,20.74,20.78,6000.0
2014-04-23 14:00:00,20.79,20.79,20.76,20.78,9400.0,20.79,20.79,20.76,20.78,9400.0
2014-04-23 14:05:00,20.79,20.82,20.77,20.82,12900.0,20.79,20.82,20.77,20.82,12900.0
2014-04-23 14:10:00,20.83,20.83,20.8,20.82,9800.0,20.83,20.83,20.8,20.82,9800.0
2014-04-23 14:15:00,20.81,20.82,20.8,20.82,9600.0,20.81,20.82,20.8,20.82,9600.0
2014-04-23 14:20:00,20.82,20.84,20.82,20.84,5400.0,20.82,20.84,20.82,20.84,5400.0
2014-04-23 14:25:00,20.84,20.85,20.83,20.85,6400.0,20.84,20.85,20.83,20.85,6400.0
2014-04-23 14:30:00,20.85,20.85,20.81,20.81,13100.0,20.85,20.85,20.81,20.81,13100.0
2014-04-23 14:35:00,20.82,20.84,20.82,20.83,8600.0,20.82,20.84,20.82,20.83,8600.0
2014-04-23 14:40:00,20.83,20.85,20.82,20.84,9500.0,20.83,20.85,20.82,20.84,9500.0
2014-04-23 14:45:00,20.84,20.84,20.82,20.82,9500.0,20.84,20.84,20.82,20.82,9500.0
2014-04-23 14:50:00,20.81,20.84,20.81,20.84,22500.0,20.81,20.84,20.81,20.84,22500.0
2014-04-23 14:55:00,20.84,20.84,20.83,20.83,4900.0,20.84,20.84,20.83,20.83,4900.0
2014-04-23 15:00:00,20.84,20.84,20.82,20.84,16900.0,20.84,20.84,20.82,20.84,16900.0
2014-04-23 15:05:00,20.84,20.92,20.83,20.92,23500.0,20.84,20.92,20.83,20.92,23500.0
2014-04-23 15:10:00,20.92,20.92,20.91,20.92,11300.0,20.92,20.92,20.91,20.92,11300.0
2014-04-23 15:15:00,20.92,20.92,20.9,20.91,8100.0,20.92,20.92,20.9,20.91,8100.0
2014-04-23 15:20:00,20.91,20.93,20.9,20.92,17800.0,20.91,20.93,20.9,20.92,17800.0
2014-04-23 15:25:00,20.92,20.92,20.91,20.91,2400.0,20.92,20.92,20.91,20.91,2400.0
2014-04-23 15:30:00,20.92,20.92,20.9,20.91,11800.0,20.92,20.92,20.9,20.91,11800.0
2014-04-23 15:35:00,20.91,20.92,20.9,20.92,12500.0,20.91,20.92,20.9,20.92,12500.0
2014-04-23 15:40:00,20.92,20.93,20.89,20.91,53200.0,20.92,20.93,20.89,20.91,53200.0
2014-04-23 15:45:00,20.93,20.93,20.92,20.93,12500.0,20.93,20.93,20.92,20.93,12500.0
2014-04-23 15:50:00,20.93,20.96,20.92,20.94,95200.0,20.93,20.96,20.92,20.94,95200.0
2014-04-23 15:55:00,20.93,20.95,20.89,20.89,60400.0,20.93,20.95,20.89,20.89,60400.0
2014-04-24 09:30:00,20.98,21.0,20.85,20.91,16600.0,20.98,21.0,20.85,20.91,16600.0
2014-04-24 09:35:00,20.93,20.97,20.91,20.97,4100.0,20.93,20.97,20.91,20.97,4100.0
2014-04-24 09:40:00,20.97,20.97,20.82,20.83,2900.0,20.97,20.97,20.82,20.83,2900.0
2014-04-24 09:45:00,20.8,20.8,20.6,20.69,14000.0,20.8,20.8,20.6,20.69,14000.0
2014-04-24 09:50:00,20.69,20.78,20.69,20.76,12100.0,20.69,20.78,20.69,20.76,12100.0
2014-04-24 09:55:00,20.77,20.83,20.77,20.79,4400.0,20.77,20.83,20.77,20.79,4400.0
2014-04-24 10:00:00,20.76,20.81,20.73,20.79,29300.0,20.76,20.81,20.73,20.79,29300.0
2014-04-24 10:05:00,20.78,20.8,20.75,20.79,23000.0,20.78,20.8,20.75,20.79,23000.0
2014-04-24 10:10:00,20.81,20.82,20.76,20.81,34900.0,20.81,20.82,20.76,20.81,34900.0
2014-04-24 10:15:00,20.81,20.93,20.8,20.89,11200.0,20.81,20.93,20.8,20.89,11200.0
2014-04-24 10:20:00,20.89,20.91,20.83,20.89,11500.0,20.89,20.91,20.83,20.89,11500.0
2014-04-24 10:25:00,20.88,20.92,20.85,20.9,7200.0,20.88,20.92,20.85,20.9,7200.0
2014-04-24 10:30:00,20.89,20.89,20.84,20.86,7800.0,20.89,20.89,20.84,20.86,7800.0
2014-04-24 10:35:00,20.84,20.88,20.82,20.83,13300.0,20.84,20.88,20.82,20.83,13300.0
2014-04-24 10:40:00,20.83,20.86,20.77,20.77,13900.0,20.83,20.86,20.77,20.77,13900.0
2014-04-24 10:45:00,20.78,20.81,20.74,20.8,46000.0,20.78,20.81,20.74,20.8,46000.0
2014-04-24 10:50:00,20.79,20.8,20.74,20.78,24200.0,20.79,20.8,20.74,20.78,24200.0
2014-04-24 10:55:00,20.78,20.83,20.76,20.81,25000.0,20.78,20.83,20.76,20.81,25000.0
2014-04-24 11:00:00,20.81,20.82,20.76,20.81,8500.0,20.81,20.82,20.76,20.81,8500.0
2014-04-24 11:05:00,20.82,20.84,20.78,20.8,12400.0,20.82,20.84,20.78,20.8,12400.0
2014-04-24 11:10:00,20.8,20.83,20.8,20.81,13100.0,20.8,20.83,20.8,20.81,13100.0
2014-04-24 11:15:00,20.8,20.83,20.8,20.82,18500.0,20.8,20.83,20.8,20.82,18500.0
2014-04-24 11:20:00,20.82,20.83,20.8,20.81,2900.0,20.82,20.83,20.8,20.81,2900.0
2014-04-24 11:25:00,20.81,20.81,20.77,20.8,5900.0,20.81,20.81,20.77,20.8,5900.0
2014-04-24 11:30:00,20.8,20.81,20.79,20.81,5000.0,20.8,20.81,20.79,20.81,5000.0
2014-04-24 11:35:00,20.82,20.83,20.79,20.83,5600.0,20.82,20.83,20.79,20.83,5600.0
2014-04-24 11:40:00,20.83,20.85,20.83,20.83,3200.0,20.83,20.85,20.83,20.83,3200.0
2014-04-24 11:45:00,20.82,20.84,20.79,20.84,5300.0,20.82,20.84,20.79,20.84,5300.0
2014-04-24 11:50:00,20.83,20.83,20.8,20.82,4000.0,20.83,20.83,20.8,20.82,4000.0
2014-04-24 11:55:00,20.81,20.84,20.81,20.84,3700.0,20.81,20.84,20.81,20.84,3700.0
2014-04-24 12:00:00,20.84,20.86,20.81,20.81,3800.0,20.84,20.86,20.81,20.81,3800.0
2014-04-24 12:05:00,20.82,20.84,20.8,20.8,2800.0,20.82,20.84,20.8,20.8,2800.0
2014-04-24 12:10:00,20.8,20.82,20.79,20.81,5200.0,20.8,20.82,20.79,20.81,5200.0
2014-04-24 12:15:00,20.81,20.82,20.8,20.81,4100.0,20.81,20.82,20.8,20.81,4100.0
2014-04-24 12:20:00,20.8,20.81,20.79,20.81,3200.0,20.8,20.81,20.79,20.81,3200.0
2014-04-24 12:25:00,20.8,20.81,20.8,20.81,4300.0,20.8,20.81,20.8,20.81,4300.0
2014-04-24 12:30:00,20.81,20.82,20.81,20.82,1300.0,20.81,20.82,20.81,20.82,1300.0
2014-04-24 12:35:00,20.82,20.82,20.8,20.8,2500.0,20.82,20.82,20.8,20.8,2500.0
2014-04-24 12:40:00,20.79,20.81,20.78,20.81,6600.0,20.79,20.81,20.78,20.81,6600.0
2014-04-24 12:45:00,20.81,20.82,20.8,20.82,2600.0,20.81,20.82,20.8,20.82,2600.0
2014-04-24 12:50:00,20.82,20.84,20.8,20.84,3000.0,20.82,20.84,20.8,20.84,3000.0
2014-04-24 12:55:00,20.85,20.9,20.85,20.89,2400.0,20.85,20.9,20.85,20.89,2400.0
2014-04-24 13:00:00,20.9,20.91,20.86,20.86,5600.0,20.9,20.91,20.86,20.86,5600.0
2014-04-24 13:05:00,20.86,20.88,20.86,20.88,4000.0,20.86,20.88,20.86,20.88,4000.0
2014-04-24 13:10:00,20.88,20.88,20.88,20.88,300.0,20.88,20.88,20.88,20.88,300.0
2014-04-24 13:15:00,20.88,20.9,20.88,20.9,5300.0,20.88,20.9,20.88,20.9,5300.0
2014-04-24 13:20:00,20.89,20.9,20.88,20.88,2700.0,20.89,20.9,20.88,20.88,2700.0
2014-04-24 13:25:00,20.89,20.9,20.87,20.87,5400.0,20.89,20.9,20.87,20.87,5400.0
2014-04-24 13:30:00,20.87,20.87,20.85,20.85,3000.0,20.87,20.87,20.85,20.85,3000.0
2014-04-24 13:35:00,20.84,20.85,20.79,20.8,18200.0,20.84,20.85,20.79,20.8,18200.0
2014-04-24 13:40:00,20.8,20.86,20.8,20.86,7400.0,20.8,20.86,20.8,20.86,7400.0
2014-04-24 13:45:00,20.86,20.87,20.83,20.86,18100.0,20.86,20.87,20.83,20.86,18100.0
2014-04-24 13:50:00,20.87,20.87,20.85,20.86,6700.0,20.87,20.87,20.85,20.86,6700.0
2014-04-24 13:55:00,20.86,20.86,20.8,20.82,11000.0,20.86,20.86,20.8,20.82,11000.0
2014-04-24 14:00:00,20.83,20.88,20.82,20.88,17700.0,20.83,20.88,20.82,20.88,17700.0
2014-04-24 14:05:00,20.89,20.94,20.89,20.91,15800.0,20.89,20.94,20.89,20.91,15800.0
2014-04-24 14:10:00,20.9,20.9,20.85,20.89,19400.0,20.9,20.9,20.85,20.89,19400.0
2014-04-24 14:15:00,20.88,20.88,20.83,20.84,27800.0,20.88,20.88,20.83,20.84,27800.0
2014-04-24 14:20:00,20.83,20.83,20.78,20.78,4600.0,20.83,20.83,20.78,20.78,4600.0
2014-04-24 14:25:00,20.77,20.8,20.77,20.78,17800.0,20.77,20.8,20.77,20.78,17800.0
2014-04-24 14:30:00,20.78,20.79,20.76,20.79,9500.0,20.78,20.79,20.76,20.79,9500.0
2014-04-24 14:35:00,20.78,20.83,20.77,20.83,3500.0,20.78,20.83,20.77,20.83,3500.0
2014-04-24 14:40:00,20.83,20.84,20.79,20.8,6800.0,20.83,20.84,20.79,20.8,6800.0
2014-04-24 14:45:00,20.79,20.85,20.79,20.85,5400.0,20.79,20.85,20.79,20.85,5400.0
2014-04-24 14:50:00,20.85,20.85,20.81,20.81,10100.0,20.85,20.85,20.81,20.81,10100.0
2014-04-24 14:55:00,20.81,20.84,20.8,20.84,6400.0,20.81,20.84,20.8,20.84,6400.0
2014-04-24 15:00:00,20.84,20.88,20.84,20.88,6500.0,20.84,20.88,20.84,20.88,6500.0
2014-04-24 15:05:00,20.88,20.88,20.86,20.87,8600.0,20.88,20.88,20.86,20.87,8600.0
2014-04-24 15:10:00,20.86,20.87,20.84,20.87,4900.0,20.86,20.87,20.84,20.87,4900.0
2014-04-24 15:15:00,20.87,20.87,20.84,20.84,5200.0,20.87,20.87,20.84,20.84,5200.0
2014-04-24 15:20:00,20.84,20.89,20.84,20.89,8900.0,20.84,20.89,20.84,20.89,8900.0
2014-04-24 15:25:00,20.89,20.89,20.85,20.86,11700.0,20.89,20.89,20.85,20.86,11700.0
2014-04-24 15:30:00,20.87,20.88,20.82,20.82,5200.0,20.87,20.88,20.82,20.82,5200.0
2014-04-24 15:35:00,20.83,20.85,20.83,20.84,7600.0,20.83,20.85,20.83,20.84,7600.0
2014-04-24 15:40:00,20.84,20.87,20.84,20.84,15800.0,20.84,20.87,20.84,20.84,15800.0
2014-04-24 15:45:00,20.85,20.85,20.83,20.84,8800.0,20.85,20.85,20.83,20.84,8800.0
2014-04-24 15:50:00,20.84,20.87,20.84,20.87,21900.0,20.84,20.87,20.84,20.87,21900.0
2014-04-24 15:55:00,20.86,20.88,20.86,20.87,38200.0,20.86,20.88,20.86,20.87,38200.0
2014-04-25 09:30:00,20.79,20.79,20.6,20.62,17800.0,20.79,20.79,20.6,20.62,17800.0
2014-04-25 09:35:00,20.63,20.67,20.57,20.59,10000.0,20.63,20.67,20.57,20.59,10000.0
2014-04-25 09:40:00,20.61,20.69,20.61,20.69,9600.0,20.61,20.69,20.61,20.69,9600.0
2014-04-25 09:45:00,20.66,20.75,20.62,20.62,8800.0,20.66,20.75,20.62,20.62,8800.0
2014-04-25 09:50:00,20.63,20.63,20.59,20.62,3800.0,20.63,20.63,20.59,20.62,3800.0
2014-04-25 09:55:00,20.61,20.64,20.55,20.57,5400.0,20.61,20.64,20.55,20.57,5400.0
2014-04-25 10:00:00,20.56,20.57,20.46,20.53,28400.0,20.56,20.57,20.46,20.53,28400.0
2014-04-25 10:05:00,20.53,20.53,20.46,20.48,12400.0,20.53,20.53,20.46,20.48,12400.0
2014-04-25 10:10:00,20.48,20.52,20.46,20.52,7700.0,20.48,20.52,20.46,20.52,7700.0
2014-04-25 10:15:00,20.52,20.6,20.52,20.54,9400.0,20.52,20.6,20.52,20.54,9400.0
2014-04-25 10:20:00,20.54,20.57,20.51,20.51,6100.0,20.54,20.57,20.51,20.51,6100.0
2014-04-25 10:25:00,20.52,20.55,20.48,20.52,6100.0,20.52,20.55,20.48,20.52,6100.0
2014-04-25 10:30:00,20.5,20.52,20.47,20.49,7100.0,20.5,20.52,20.47,20.49,7100.0
2014-04-25 10:35:00,20.49,20.51,20.41,20.51,16700.0,20.49,20.51,20.41,20.51,16700.0
2014-04-25 10:40:00,20.49,20.53,20.46,20.46,5300.0,20.49,20.53,20.46,20.46,5300.0
2014-04-25 10:45:00,20.46,20.5,20.46,20.47,2600.0,20.46,20.5,20.46,20.47,2600.0
2014-04-25 10:50:00,20.45,20.5,20.4,20.41,7100.0,20.45,20.5,20.4,20.41,7100.0
2014-04-25 10:55:00,20.4,20.45,20.4,20.42,7600.0,20.4,20.45,20.4,20.42,7600.0
2014-04-25 11:00:00,20.4,20.43,20.4,20.4,3200.0,20.4,20.43,20.4,20.4,3200.0
2014-04-25 11:05:00,20.41,20.42,20.37,20.39,10100.0,20.41,20.42,20.37,20.39,10100.0
2014-04-25 11:10:00,20.38,20.4,20.38,20.38,2200.0,20.38,20.4,20.38,20.38,2200.0
2014-04-25 11:15:00,20.38,20.43,20.38,20.42,3400.0,20.38,20.43,20.38,20.42,3400.0
2014-04-25 11:20:00,20.43,20.48,20.41,20.46,3400.0,20.43,20.48,20.41,20.46,3400.0
2014-04-25 11:25:00,20.44,20.52,20.44,20.52,3800.0,20.44,20.52,20.44,20.52,3800.0
2014-04-25 11:30:00,20.52,20.54,20.51,20.51,4800.0,20.52,20.54,20.51,20.51,4800.0
2014-04-25 11:35:00,20.52,20.56,20.51,20.51,4100.0,20.52,20.56,20.51,20.51,4100.0
2014-04-25 11:40:00,20.5,20.51,20.47,20.47,4600.0,20.5,20.51,20.47,20.47,4600.0
2014-04-25 11:45:00,20.47,20.51,20.46,20.51,6900.0,20.47,20.51,20.46,20.51,6900.0
2014-04-25 11:50:00,20.5,20.58,20.5,20.56,19800.0,20.5,20.58,20.5,20.56,19800.0
2014-04-25 11:55:00,20.55,20.57,20.52,20.53,21300.0,20.55,20.57,20.52,20.53,21300.0
2014-04-25 12:00:00,20.52,20.54,20.49,20.49,5500.0,20.52,20.54,20.49,20.49,5500.0
2014-04-25 12:05:00,20.49,20.52,20.48,20.51,2400.0,20.49,20.52,20.48,20.51,2400.0
2014-04-25 12:10:00,20.51,20.54,20.5,20.52,9500.0,20.51,20.54,20.5,20.52,9500.0
2014-04-25 12:15:00,20.52,20.55,20.52,20.53,12900.0,20.52,20.55,20.52,20.53,12900.0
2014-04-25 12:20:00,20.52,20.53,20.5,20.5,6400.0,20.52,20.53,20.5,20.5,6400.0
2014-04-25 12:25:00,20.51,20.54,20.5,20.51,12000.0,20.51,20.54,20.5,20.51,12000.0
2014-04-25 12:30:00,20.5,20.53,20.5,20.51,11800.0,20.5,20.53,20.5,20.51,11800.0
2014-04-25 12:35:00,20.5,20.52,20.48,20.49,8200.0,20.5,20.52,20.48,20.49,8200.0
2014-04-25 12:40:00,20.51,20.51,20.46,20.46,12400.0,20.51,20.51,20.46,20.46,12400.0
2014-04-25 12:45:00,20.47,20.47,20.43,20.43,7000.0,20.47,20.47,20.43,20.43,7000.0
2014-04-25 12:50:00,20.43,20.45,20.43,20.43,13700.0,20.43,20.45,20.43,20.43,13700.0
2014-04-25 12:55:00,20.43,20.45,20.43,20.44,17300.0,20.43,20.45,20.43,20.44,17300.0
2014-04-25 13:00:00,20.45,20.48,20.4,20.4,22500.0,20.45,20.48,20.4,20.4,22500.0
2014-04-25 13:05:00,20.4,20.42,20.37,20.4,9400.0,20.4,20.42,20.37,20.4,9400.0
2014-04-25 13:10:00,20.4,20.42,20.39,20.41,18100.0,20.4,20.42,20.39,20.41,18100.0
2014-04-25 13:15:00,20.41,20.46,20.41,20.46,21600.0,20.41,20.46,20.41,20.46,21600.0
2014-04-25 13:20:00,20.47,20.48,20.44,20.45,18400.0,20.47,20.48,20.44,20.45,18400.0
2014-04-25 13:25:00,20.45,20.47,20.45,20.46,4400.0,20.45,20.47,20.45,20.46,4400.0
2014-04-25 13:30:00,20.45,20.45,20.37,20.4,4600.0,20.45,20.45,20.37,20.4,4600.0
2014-04-25 13:35:00,20.38,20.4,20.36,20.39,5200.0,20.38,20.4,20.36,20.39,5200.0
2014-04-25 13:40:00,20.39,20.4,20.38,20.4,3200.0,20.39,20.4,20.38,20.4,3200.0
2014-04-25 13:45:00,20.4,20.45,20.39,20.42,4200.0,20.4,20.45,20.39,20.42,4200.0
2014-04-25 13:50:00,20.41,20.43,20.39,20.39,9900.0,20.41,20.43,20.39,20.39,9900.0
2014-04-25 13:55:00,20.39,20.44,20.39,20.44,4600.0,20.39,20.44,20.39,20.44,4600.0
2014-04-25 14:00:00,20.44,20.44,20.39,20.4,12900.0,20.44,20.44,20.39,20.4,12900.0
2014-04-25 14:05:00,20.39,20.43,20.39,20.41,5600.0,20.39,20.43,20.39,20.41,5600.0
2014-04-25 14:10:00,20.41,20.43,20.32,20.39,39800.0,20.41,20.43,20.32,20.39,39800.0
2014-04-25 14:15:00,20.4,20.4,20.38,20.38,3600.0,20.4,20.4,20.38,20.38,3600.0
2014-04-25 14:20:00,20.38,20.39,20.37,20.39,4700.0,20.38,20.39,20.37,20.39,4700.0
2014-04-25 14:25:00,20.41,20.41,20.36,20.36,16500.0,20.41,20.41,20.36,20.36,16500.0
2014-04-25 14:30:00,20.36,20.36,20.32,20.35,17700.0,20.36,20.36,20.32,20.35,17700.0
2014-04-25 14:35:00,20.36,20.42,20.36,20.4,18400.0,20.36,20.42,20.36,20.4,18400.0
2014-04-25 14:40:00,20.41,20.41,20.34,20.35,21400.0,20.41,20.41,20.34,20.35,21400.0
2014-04-25 14:45:00,20.34,20.35,20.33,20.33,6300.0,20.34,20.35,20.33,20.33,6300.0
2014-04-25 14:50:00,20.34,20.37,20.34,20.35,15200.0,20.34,20.37,20.34,20.35,15200.0
2014-04-25 14:55:00,20.35,20.35,20.32,20.32,15300.0,20.35,20.35,20.32,20.32,15300.0
2014-04-25 15:00:00,20.33,20.38,20.32,20.38,4200.0,20.33,20.38,20.32,20.38,4200.0
2014-04-25 15:05:00,20.36,20.37,20.35,20.35,7900.0,20.36,20.37,20.35,20.35,7900.0
2014-04-25 15:10:00,20.35,20.36,20.34,20.35,11700.0,20.35,20.36,20.34,20.35,11700.0
2014-04-25 15:15:00,20.36,20.38,20.35,20.36,6800.0,20.36,20.38,20.35,20.36,6800.0
2014-04-25 15:20:00,20.37,20.39,20.36,20.37,13700.0,20.37,20.39,20.36,20.37,13700.0
2014-04-25 15:25:00,20.38,20.4,20.37,20.38,7000.0,20.38,20.4,20.37,20.38,7000.0
2014-04-25 15:30:00,20.39,20.4,20.37,20.39,13800.0,20.39,20.4,20.37,20.39,13800.0
2014-04-25 15:35:00,20.39,20.39,20.37,20.38,10800.0,20.39,20.39,20.37,20.38,10800.0
2014-04-25 15:40:00,20.38,20.42,20.38,20.42,13800.0,20.38,20.42,20.38,20.42,13800.0
2014-04-25 15:45:00,20.42,20.43,20.39,20.41,17800.0,20.42,20.43,20.39,20.41,17800.0
2014-04-25 15:50:00,20.4,20.4,20.38,20.38,29100.0,20.4,20.4,20.38,20.38,29100.0
2014-04-25 15:55:00,20.37,20.39,20.33,20.37,61600.0,20.37,20.39,20.33,20.37,61600.0
2014-04-28 09:30:00,20.4,20.54,20.38,20.43,15700.0,20.4,20.54,20.38,20.43,15700.0
2014-04-28 09:35:00,20.43,20.46,20.37,20.4,10700.0,20.43,20.46,20.37,20.4,10700.0
2014-04-28 09:40:00,20.32,20.34,20.3,20.3,18100.0,20.32,20.34,20.3,20.3,18100.0
2014-04-28 09:45:00,20.31,20.34,20.27,20.27,3800.0,20.31,20.34,20.27,20.27,3800.0
2014-04-28 09:50:00,20.28,20.41,20.28,20.41,3700.0,20.28,20.41,20.28,20.41,3700.0
2014-04-28 09:55:00,20.46,20.54,20.45,20.54,3300.0,20.46,20.54,20.45,20.54,3300.0
2014-04-28 10:00:00,20.51,20.58,20.43,20.45,15000.0,20.51,20.58,20.43,20.45,15000.0
2014-04-28 10:05:00,20.45,20.54,20.4,20.54,7800.0,20.45,20.54,20.4,20.54,7800.0
2014-04-28 10:10:00,20.53,20.59,20.5,20.56,9900.0,20.53,20.59,20.5,20.56,9900.0
2014-04-28 10:15:00,20.56,20.64,20.56,20.6,8200.0,20.56,20.64,20.56,20.6,8200.0
2014-04-28 10:20:00,20.6,20.68,20.6,20.66,9400.0,20.6,20.68,20.6,20.66,9400.0
2014-04-28 10:25:00,20.66,20.69,20.6,20.6,5300.0,20.66,20.69,20.6,20.6,5300.0
2014-04-28 10:30:00,20.61,20.65,20.57,20.58,5500.0,20.61,20.65,20.57,20.58,5500.0
2014-04-28 10:35:00,20.57,20.58,20.52,20.54,5400.0,20.57,20.58,20.52,20.54,5400.0
2014-04-28 10:40:00,20.54,20.6,20.51,20.59,4600.0,20.54,20.6,20.51,20.59,4600.0
2014-04-28 10:45:00,20.61,20.62,20.56,20.56,3800.0,20.61,20.62,20.56,20.56,3800.0
2014-04-28 10:50:00,20.57,20.58,20.53,20.53,4700.0,20.57,20.58,20.53,20.53,4700.0
2014-04-28 10:55:00,20.55,20.56,20.54,20.56,1000.0,20.55,20.56,20.54,20.56,1000.0
2014-04-28 11:00:00,20.55,20.61,20.55,20.59,14300.0,20.55,20.61,20.55,20.59,14300.0
2014-04-28 11:05:00,20.59,20.62,20.53,20.55,5400.0,20.59,20.62,20.53,20.55,5400.0
2014-04-28 11:10:00,20.55,20.55,20.46,20.47,7100.0,20.55,20.55,20.46,20.47,7100.0
2014-04-28 11:15:00,20.46,20.47,20.38,20.4,8200.0,20.46,20.47,20.38,20.4,8200.0
2014-04-28 11:20:00,20.4,20.4,20.31,20.34,4400.0,20.4,20.4,20.31,20.34,4400.0
2014-04-28 11:25:00,20.33,20.38,20.28,20.29,12700.0,20.33,20.38,20.28,20.29,12700.0
2014-04-28 11:30:00,20.29,20.35,20.27,20.28,9000.0,20.29,20.35,20.27,20.28,9000.0
2014-04-28 11:35:00,20.31,20.36,20.29,20.36,7500.0,20.31,20.36,20.29,20.36,7500.0
2014-04-28 11:40:00,20.36,20.37,20.32,20.32,8700.0,20.36,20.37,20.32,20.32,8700.0
2014-04-28 11:45:00,20.34,20.35,20.3,20.33,24600.0,20.34,20.35,20.3,20.33,24600.0
2014-04-28 11:50:00,20.34,20.39,20.32,20.32,10500.0,20.34,20.39,20.32,20.32,10500.0
2014-04-28 11:55:00,20.31,20.32,20.23,20.26,13500.0,20.31,20.32,20.23,20.26,13500.0
2014-04-28 12:00:00,20.24,20.3,20.24,20.25,4400.0,20.24,20.3,20.24,20.25,4400.0
2014-04-28 12:05:00,20.25,20.27,20.18,20.19,12000.0,20.25,20.27,20.18,20.19,12000.0
2014-04-28 12:10:00,20.21,20.28,20.21,20.24,6400.0,20.21,20.28,20.21,20.24,6400.0
2014-04-28 12:15:00,20.24,20.26,20.24,20.26,5500.0,20.24,20.26,20.24,20.26,5500.0
2014-04-28 12:20:00,20.25,20.25,20.18,20.18,5300.0,20.25,20.25,20.18,20.18,5300.0
2014-04-28 12:25:00,20.18,20.2,20.16,20.2,8100.0,20.18,20.2,20.16,20.2,8100.0
2014-04-28 12:30:00,20.21,20.24,20.21,20.24,3200.0,20.21,20.24,20.21,20.24,3200.0
2014-04-28 12:35:00,20.24,20.26,20.19,20.19,8900.0,20.24,20.26,20.19,20.19,8900.0
2014-04-28 12:40:00,20.2,20.27,20.2,20.26,9400.0,20.2,20.27,20.2,20.26,9400.0
2014-04-28 12:45:00,20.25,20.29,20.25,20.26,5100.0,20.25,20.29,20.25,20.26,5100.0
2014-04-28 12:50:00,20.27,20.27,20.22,20.23,3100.0,20.27,20.27,20.22,20.23,3100.0
2014-04-28 12:55:00,20.23,20.23,20.16,20.17,7000.0,20.23,20.23,20.16,20.17,7000.0
2014-04-28 13:00:00,20.17,20.18,20.08,20.09,8200.0,20.17,20.18,20.08,20.09,8200.0
2014-04-28 13:05:00,20.09,20.1,20.05,20.07,15900.0,20.09,20.1,20.05,20.07,15900.0
2014-04-28 13:10:00,20.07,20.11,20.07,20.1,8800.0,20.07,20.11,20.07,20.1,8800.0
2014-04-28 13:15:00,20.09,20.09,20.06,20.07,5400.0,20.09,20.09,20.06,20.07,5400.0
2014-04-28 13:20:00,20.06,20.07,20.0,20.02,14500.0,20.06,20.07,20.0,20.02,14500.0
2014-04-28 13:25:00,20.03,20.06,20.03,20.06,7000.0,20.03,20.06,20.03,20.06,7000.0
2014-04-28 13:30:00,20.06,20.08,20.04,20.04,6400.0,20.06,20.08,20.04,20.04,6400.0
2014-04-28 13:35:00,20.05,20.09,20.04,20.08,4000.0,20.05,20.09,20.04,20.08,4000.0
2014-04-28 13:40:00,20.09,20.11,20.09,20.11,3800.0,20.09,20.11,20.09,20.11,3800.0
2014-04-28 13:45:00,20.1,20.11,20.08,20.11,3600.0,20.1,20.11,20.08,20.11,3600.0
2014-04-28 13:50:00,20.11,20.14,20.11,20.14,8000.0,20.11,20.14,20.11,20.14,8000.0
2014-04-28 13:55:00,20.13,20.14,20.06,20.07,7400.0,20.13,20.14,20.06,20.07,7400.0
2014-04-28 14:00:00,20.08,20.08,20.05,20.08,5700.0,20.08,20.08,20.05,20.08,5700.0
2014-04-28 14:05:00,20.08,20.08,20.04,20.07,6800.0,20.08,20.08,20.04,20.07,6800.0
2014-04-28 14:10:00,20.08,20.16,20.08,20.16,4400.0,20.08,20.16,20.08,20.16,4400.0
2014-04-28 14:15:00,20.16,20.22,20.15,20.17,24500.0,20.16,20.22,20.15,20.17,24500.0
2014-04-28 14:20:00,20.17,20.22,20.15,20.22,8000.0,20.17,20.22,20.15,20.22,8000.0
2014-04-28 14:25:00,20.21,20.21,20.16,20.19,7100.0,20.21,20.21,20.16,20.19,7100.0
2014-04-28 14:30:00,20.19,20.21,20.18,20.21,7800.0,20.19,20.21,20.18,20.21,7800.0
2014-04-28 14:35:00,20.23,20.28,20.22,20.27,5300.0,20.23,20.28,20.22,20.27,5300.0
2014-04-28 14:40:00,20.26,20.26,20.2,20.21,6200.0,20.26,20.26,20.2,20.21,6200.0
2014-04-28 14:45:00,20.21,20.3,20.21,20.3,3700.0,20.21,20.3,20.21,20.3,3700.0
2014-04-28 14:50:00,20.31,20.32,20.29,20.29,10800.0,20.31,20.32,20.29,20.29,10800.0
2014-04-28 14:55:00,20.29,20.31,20.26,20.26,8000.0,20.29,20.31,20.26,20.26,8000.0
2014-04-28 15:00:00,20.26,20.3,20.26,20.3,11900.0,20.26,20.3,20.26,20.3,11900.0
2014-04-28 15:05:00,20.3,20.37,20.3,20.37,8600.0,20.3,20.37,20.3,20.37,8600.0
2014-04-28 15:10:00,20.37,20.44,20.36,20.44,13200.0,20.37,20.44,20.36,20.44,13200.0
2014-04-28 15:15:00,20.45,20.49,20.39,20.49,19000.0,20.45,20.49,20.39,20.49,19000.0
2014-04-28 15:20:00,20.49,20.5,20.43,20.47,12900.0,20.49,20.5,20.43,20.47,12900.0
2014-04-28 15:25:00,20.47,20.47,20.42,20.43,9000.0,20.47,20.47,20.42,20.43,9000.0
2014-04-28 15:30:00,20.43,20.46,20.42,20.42,14300.0,20.43,20.46,20.42,20.42,14300.0
2014-04-28 15:35:00,20.43,20.48,20.43,20.46,10700.0,20.43,20.48,20.43,20.46,10700.0
2014-04-28 15:40:00,20.46,20.46,20.42,20.44,10900.0,20.46,20.46,20.42,20.44,10900.0
2014-04-28 15:45:00,20.44,20.45,20.39,20.4,23000.0,20.44,20.45,20.39,20.4,23000.0
2014-04-28 15:50:00,20.41,20.41,20.38,20.41,14500.0,20.41,20.41,20.38,20.41,14500.0
2014-04-28 15:55:00,20.41,20.41,20.35,20.36,39700.0,20.41,20.41,20.35,20.36,39700.0
2014-04-29 09:30:00,20.38,20.38,20.38,20.38,12600.0,20.38,20.38,20.38,20.38,12600.0
2014-04-29 09:35:00,20.4,20.49,20.32,20.49,8700.0,20.4,20.49,20.32,20.49,8700.0
2014-04-29 09:40:00,20.48,20.49,20.37,20.41,14600.0,20.48,20.49,20.37,20.41,14600.0
2014-04-29 09:45:00,20.42,20.5,20.38,20.4,8500.0,20.42,20.5,20.38,20.4,8500.0
2014-04-29 09:50:00,20.41,20.45,20.4,20.44,2700.0,20.41,20.45,20.4,20.44,2700.0
2014-04-29 09:55:00,20.4,20.48,20.39,20.39,9700.0,20.4,20.48,20.39,20.39,9700.0
2014-04-29 10:00:00,20.39,20.44,20.37,20.42,2100.0,20.39,20.44,20.37,20.42,2100.0
2014-04-29 10:05:00,20.42,20.43,20.35,20.35,4000.0,20.42,20.43,20.35,20.35,4000.0
2014-04-29 10:10:00,20.33,20.37,20.3,20.31,7800.0,20.33,20.37,20.3,20.31,7800.0
2014-04-29 10:15:00,20.3,20.39,20.29,20.32,5200.0,20.3,20.39,20.29,20.32,5200.0
2014-04-29 10:20:00,20.32,20.35,20.29,20.32,4100.0,20.32,20.35,20.29,20.32,4100.0
2014-04-29 10:25:00,20.29,20.3,20.24,20.24,3100.0,20.29,20.3,20.24,20.24,3100.0
2014-04-29 10:30:00,20.24,20.34,20.23,20.34,5300.0,20.24,20.34,20.23,20.34,5300.0
2014-04-29 10:35:00,20.36,20.39,20.33,20.33,2900.0,20.36,20.39,20.33,20.33,2900.0
2014-04-29 10:40:00,20.35,20.45,20.34,20.45,10200.0,20.35,20.45,20.34,20.45,10200.0
2014-04-29 10:45:00,20.47,20.47,20.41,20.41,10800.0,20.47,20.47,20.41,20.41,10800.0
2014-04-29 10:50:00,20.42,20.44,20.41,20.43,3900.0,20.42,20.44,20.41,20.43,3900.0
2014-04-29 10:55:00,20.43,20.45,20.4,20.42,2800.0,20.43,20.45,20.4,20.42,2800.0
2014-04-29 11:00:00,20.41,20.43,20.39,20.41,6900.0,20.41,20.43,20.39,20.41,6900.0
2014-04-29 11:05:00,20.4,20.4,20.36,20.37,10000.0,20.4,20.4,20.36,20.37,10000.0
2014-04-29 11:10:00,20.36,20.38,20.29,20.29,7900.0,20.36,20.38,20.29,20.29,7900.0
2014-04-29 11:15:00,20.29,20.34,20.29,20.33,7600.0,20.29,20.34,20.29,20.33,7600.0
2014-04-29 11:20:00,20.33,20.41,20.33,20.4,4400.0,20.33,20.41,20.33,20.4,4400.0
2014-04-29 11:25:00,20.43,20.44,20.42,20.43,3800.0,20.43,20.44,20.42,20.43,3800.0
2014-04-29 11:30:00,20.44,20.46,20.42,20.43,3800.0,20.44,20.46,20.42,20.43,3800.0
2014-04-29 11:35:00,20.43,20.45,20.41,20.41,1500.0,20.43,20.45,20.41,20.41,1500.0
2014-04-29 11:40:00,20.41,20.41,20.37,20.4,3900.0,20.41,20.41,20.37,20.4,3900.0
2014-04-29 11:45:00,20.39,20.39,20.35,20.37,8600.0,20.39,20.39,20.35,20.37,8600.0
2014-04-29 11:50:00,20.37,20.37,20.36,20.37,3400.0,20.37,20.37,20.36,20.37,3400.0
2014-04-29 11:55:00,20.38,20.41,20.38,20.4,3900.0,20.38,20.41,20.38,20.4,3900.0
2014-04-29 12:00:00,20.41,20.41,20.39,20.39,700.0,20.41,20.41,20.39,20.39,700.0
2014-04-29 12:05:00,20.39,20.44,20.39,20.44,2400.0,20.39,20.44,20.39,20.44,2400.0
2014-04-29 12:10:00,20.45,20.45,20.41,20.41,4900.0,20.45,20.45,20.41,20.41,4900.0
2014-04-29 12:15:00,20.41,20.42,20.37,20.41,10900.0,20.41,20.42,20.37,20.41,10900.0
2014-04-29 12:20:00,20.42,20.47,20.41,20.43,9900.0,20.42,20.47,20.41,20.43,9900.0
2014-04-29 12:25:00,20.43,20.43,20.39,20.4,1900.0,20.43,20.43,20.39,20.4,1900.0
2014-04-29 12:30:00,20.41,20.48,20.41,20.48,5000.0,20.41,20.48,20.41,20.48,5000.0
2014-04-29 12:35:00,20.48,20.48,20.44,20.47,9100.0,20.48,20.48,20.44,20.47,9100.0
2014-04-29 12:40:00,20.48,20.48,20.46,20.47,5600.0,20.48,20.48,20.46,20.47,5600.0
2014-04-29 12:45:00,20.46,20.47,20.46,20.46,1200.0,20.46,20.47,20.46,20.46,1200.0
2014-04-29 12:50:00,20.47,20.48,20.44,20.44,7500.0,20.47,20.48,20.44,20.44,7500.0
2014-04-29 12:55:00,20.45,20.48,20.45,20.45,1300.0,20.45,20.48,20.45,20.45,1300.0
2014-04-29 13:00:00,20.44,20.45,20.44,20.45,1900.0,20.44,20.45,20.44,20.45,1900.0
2014-04-29 13:05:00,20.45,20.47,20.44,20.46,6900.0,20.45,20.47,20.44,20.46,6900.0
2014-04-29 13:10:00,20.45,20.48,20.45,20.46,2300.0,20.45,20.48,20.45,20.46,2300.0
2014-04-29 13:15:00,20.44,20.44,20.4,20.42,5700.0,20.44,20.44,20.4,20.42,5700.0
2014-04-29 13:20:00,20.43,20.48,20.43,20.48,2100.0,20.43,20.48,20.43,20.48,2100.0
2014-04-29 13:25:00,20.47,20.47,20.42,20.42,7700.0,20.47,20.47,20.42,20.42,7700.0
2014-04-29 13:30:00,20.43,20.45,20.41,20.43,9900.0,20.43,20.45,20.41,20.43,9900.0
2014-04-29 13:35:00,20.43,20.47,20.43,20.44,21900.0,20.43,20.47,20.43,20.44,21900.0
2014-04-29 13:40:00,20.44,20.46,20.42,20.42,14500.0,20.44,20.46,20.42,20.42,14500.0
2014-04-29 13:45:00,20.38,20.43,20.38,20.42,8800.0,20.38,20.43,20.38,20.42,8800.0
2014-04-29 13:50:00,20.42,20.44,20.41,20.42,5100.0,20.42,20.44,20.41,20.42,5100.0
2014-04-29 13:55:00,20.43,20.44,20.41,20.43,5900.0,20.43,20.44,20.41,20.43,5900.0
2014-04-29 14:00:00,20.44,20.44,20.4,20.42,8900.0,20.44,20.44,20.4,20.42,8900.0
2014-04-29 14:05:00,20.43,20.46,20.43,20.45,3900.0,20.43,20.46,20.43,20.45,3900.0
2014-04-29 14:10:00,20.44,20.44,20.41,20.41,18000.0,20.44,20.44,20.41,20.41,18000.0
2014-04-29 14:15:00,20.42,20.43,20.4,20.43,15700.0,20.42,20.43,20.4,20.43,15700.0
2014-04-29 14:20:00,20.44,20.44,20.43,20.43,12100.0,20.44,20.44,20.43,20.43,12100.0
2014-04-29 14:25:00,20.44,20.45,20.4,20.4,16200.0,20.44,20.45,20.4,20.4,16200.0
2014-04-29 14:30:00,20.41,20.42,20.41,20.42,1100.0,20.41,20.42,20.41,20.42,1100.0
2014-04-29 14:35:00,20.43,20.45,20.43,20.43,9300.0,20.43,20.45,20.43,20.43,9300.0
2014-04-29 14:40:00,20.44,20.44,20.42,20.42,16600.0,20.44,20.44,20.42,20.42,16600.0
2014-04-29 14:45:00,20.41,20.45,20.4,20.44,15100.0,20.41,20.45,20.4,20.44,15100.0
2014-04-29 14:50:00,20.45,20.48,20.45,20.47,4900.0,20.45,20.48,20.45,20.47,4900.0
2014-04-29 14:55:00,20.46,20.47,20.46,20.46,1600.0,20.46,20.47,20.46,20.46,1600.0
2014-04-29 15:00:00,20.47,20.48,20.45,20.47,8700.0,20.47,20.48,20.45,20.47,8700.0
2014-04-29 15:05:00,20.46,20.48,20.45,20.47,8400.0,20.46,20.48,20.45,20.47,8400.0
2014-04-29 15:10:00,20.47,20.48,20.44,20.46,9200.0,20.47,20.48,20.44,20.46,9200.0
2014-04-29 15:15:00,20.45,20.46,20.45,20.46,1200.0,20.45,20.46,20.45,20.46,1200.0
2014-04-29 15:20:00,20.45,20.47,20.44,20.44,14600.0,20.45,20.47,20.44,20.44,14600.0
2014-04-29 15:25:00,20.44,20.48,20.44,20.46,14600.0,20.44,20.48,20.44,20.46,14600.0
2014-04-29 15:30:00,20.46,20.47,20.44,20.45,18300.0,20.46,20.47,20.44,20.45,18300.0
2014-04-29 15:35:00,20.44,20.44,20.39,20.43,13300.0,20.44,20.44,20.39,20.43,13300.0
2014-04-29 15:40:00,20.44,20.44,20.37,20.38,20200.0,20.44,20.44,20.37,20.38,20200.0
2014-04-29 15:45:00,20.38,20.4,20.36,20.38,25200.0,20.38,20.4,20.36,20.38,25200.0
2014-04-29 15:50:00,20.39,20.39,20.36,20.37,18500.0,20.39,20.39,20.36,20.37,18500.0
2014-04-29 15:55:00,20.37,20.39,20.35,20.38,47600.0,20.37,20.39,20.35,20.38,47600.0
2014-04-30 09:30:00,20.35,20.48,20.21,20.28,11300.0,20.35,20.48,20.21,20.28,11300.0
2014-04-30 09:35:00,20.29,20.32,20.21,20.29,3800.0,20.29,20.32,20.21,20.29,3800.0
2014-04-30 09:40:00,20.26,20.28,20.19,20.27,11800.0,20.26,20.28,20.19,20.27,11800.0
2014-04-30 09:45:00,20.21,20.35,20.21,20.25,7700.0,20.21,20.35,20.21,20.25,7700.0
2014-04-30 09:50:00,20.25,20.31,20.17,20.17,6800.0,20.25,20.31,20.17,20.17,6800.0
2014-04-30 09:55:00,20.15,20.25,20.11,20.24,7400.0,20.15,20.25,20.11,20.24,7400.0
2014-04-30 10:00:00,20.24,20.28,20.2,20.24,10400.0,20.24,20.28,20.2,20.24,10400.0
2014-04-30 10:05:00,20.23,20.3,20.21,20.29,8700.0,20.23,20.3,20.21,20.29,8700.0
2014-04-30 10:10:00,20.29,20.32,20.27,20.29,6100.0,20.29,20.32,20.27,20.29,6100.0
2014-04-30 10:15:00,20.29,20.42,20.29,20.39,9900.0,20.29,20.42,20.29,20.39,9900.0
2014-04-30 10:20:00,20.41,20.43,20.38,20.41,5100.0,20.41,20.43,20.38,20.41,5100.0
2014-04-30 10:25:00,20.41,20.45,20.41,20.42,5900.0,20.41,20.45,20.41,20.42,5900.0
2014-04-30 10:30:00,20.43,20.43,20.36,20.36,7600.0,20.43,20.43,20.36,20.36,7600.0
2014-04-30 10:35:00,20.37,20.38,20.36,20.38,7800.0,20.37,20.38,20.36,20.38,7800.0
2014-04-30 10:40:00,20.39,20.4,20.37,20.38,8300.0,20.39,20.4,20.37,20.38,8300.0
2014-04-30 10:45:00,20.37,20.39,20.34,20.37,9200.0,20.37,20.39,20.34,20.37,9200.0
2014-04-30 10:50:00,20.37,20.39,20.36,20.37,7300.0,20.37,20.39,20.36,20.37,7300.0
2014-04-30 10:55:00,20.37,20.37,20.32,20.32,7000.0,20.37,20.37,20.32,20.32,7000.0
2014-04-30 11:00:00,20.32,20.33,20.27,20.27,9100.0,20.32,20.33,20.27,20.27,9100.0
2014-04-30 11:05:00,20.28,20.29,20.24,20.24,10400.0,20.28,20.29,20.24,20.24,10400.0
2014-04-30 11:10:00,20.24,20.25,20.2,20.21,12700.0,20.24,20.25,20.2,20.21,12700.0
2014-04-30 11:15:00,20.21,20.22,20.19,20.2,14200.0,20.21,20.22,20.19,20.2,14200.0
2014-04-30 11:20:00,20.19,20.22,20.18,20.2,4600.0,20.19,20.22,20.18,20.2,4600.0
2014-04-30 11:25:00,20.21,20.21,20.19,20.2,20600.0,20.21,20.21,20.19,20.2,20600.0
2014-04-30 11:30:00,20.2,20.21,20.19,20.19,10800.0,20.2,20.21,20.19,20.19,10800.0
2014-04-30 11:35:00,20.19,20.2,20.16,20.16,21900.0,20.19,20.2,20.16,20.16,21900.0
2014-04-30 11:40:00,20.17,20.2,20.11,20.13,52900.0,20.17,20.2,20.11,20.13,52900.0
2014-04-30 11:45:00,20.13,20.13,20.06,20.07,27400.0,20.13,20.13,20.06,20.07,27400.0
2014-04-30 11:50:00,20.08,20.09,20.04,20.08,18700.0,20.08,20.09,20.04,20.08,18700.0
2014-04-30 11:55:00,20.08,20.08,20.06,20.07,8400.0,20.08,20.08,20.06,20.07,8400.0
2014-04-30 12:00:00,20.08,20.08,20.05,20.06,30400.0,20.08,20.08,20.05,20.06,30400.0
2014-04-30 12:05:00,20.06,20.06,20.03,20.04,11700.0,20.06,20.06,20.03,20.04,11700.0
2014-04-30 12:10:00,20.04,20.06,20.02,20.03,17600.0,20.04,20.06,20.02,20.03,17600.0
2014-04-30 12:15:00,20.02,20.02,19.96,19.97,30100.0,20.02,20.02,19.96,19.97,30100.0
2014-04-30 12:20:00,19.96,19.96,19.94,19.96,39300.0,19.96,19.96,19.94,19.96,39300.0
2014-04-30 12:25:00,19.96,20.0,19.95,20.0,30300.0,19.96,20.0,19.95,20.0,30300.0
2014-04-30 12:30:00,20.0,20.03,19.99,20.03,15000.0,20.0,20.03,19.99,20.03,15000.0
2014-04-30 12:35:00,20.03,20.05,20.02,20.04,11800.0,20.03,20.05,20.02,20.04,11800.0
2014-04-30 12:40:00,20.04,20.06,20.03,20.04,11800.0,20.04,20.06,20.03,20.04,11800.0
2014-04-30 12:45:00,20.04,20.06,20.03,20.05,28400.0,20.04,20.06,20.03,20.05,28400.0
2014-04-30 12:50:00,20.05,20.12,20.04,20.11,40200.0,20.05,20.12,20.04,20.11,40200.0
2014-04-30 12:55:00,20.1,20.1,20.04,20.05,15000.0,20.1,20.1,20.04,20.05,15000.0
2014-04-30 13:00:00,20.05,20.06,20.02,20.02,16600.0,20.05,20.06,20.02,20.02,16600.0
2014-04-30 13:05:00,20.03,20.03,20.0,20.0,17200.0,20.03,20.03,20.0,20.0,17200.0
2014-04-30 13:10:00,20.01,20.02,20.01,20.01,5200.0,20.01,20.02,20.01,20.01,5200.0
2014-04-30 13:15:00,20.02,20.04,20.02,20.03,11900.0,20.02,20.04,20.02,20.03,11900.0
2014-04-30 13:20:00,20.03,20.09,20.02,20.08,10800.0,20.03,20.09,20.02,20.08,10800.0
2014-04-30 13:25:00,20.1,20.1,20.09,20.09,6800.0,20.1,20.1,20.09,20.09,6800.0
2014-04-30 13:30:00,20.09,20.15,20.09,20.15,12600.0,20.09,20.15,20.09,20.15,12600.0
2014-04-30 13:35:00,20.14,20.16,20.14,20.16,2700.0,20.14,20.16,20.14,20.16,2700.0
2014-04-30 13:40:00,20.15,20.18,20.15,20.18,18700.0,20.15,20.18,20.15,20.18,18700.0
2014-04-30 13:45:00,20.17,20.18,20.15,20.15,10100.0,20.17,20.18,20.15,20.15,10100.0
2014-04-30 13:50:00,20.15,20.15,20.11,20.11,5000.0,20.15,20.15,20.11,20.11,5000.0
2014-04-30 13:55:00,20.11,20.13,20.09,20.09,9400.0,20.11,20.13,20.09,20.09,9400.0
2014-04-30 14:00:00,20.09,20.12,20.07,20.11,15300.0,20.09,20.12,20.07,20.11,15300.0
2014-04-30 14:05:00,20.12,20.13,20.06,20.11,10900.0,20.12,20.13,20.06,20.11,10900.0
2014-04-30 14:10:00,20.11,20.12,20.06,20.07,15400.0,20.11,20.12,20.06,20.07,15400.0
2014-04-30 14:15:00,20.07,20.11,20.06,20.08,10600.0,20.07,20.11,20.06,20.08,10600.0
2014-04-30 14:20:00,20.08,20.11,20.07,20.11,14900.0,20.08,20.11,20.07,20.11,14900.0
2014-04-30 14:25:00,20.11,20.13,20.09,20.13,12900.0,20.11,20.13,20.09,20.13,12900.0
2014-04-30 14:30:00,20.13,20.16,20.13,20.16,19400.0,20.13,20.16,20.13,20.16,19400.0
2014-04-30 14:35:00,20.17,20.19,20.14,20.15,14800.0,20.17,20.19,20.14,20.15,14800.0
2014-04-30 14:40:00,20.15,20.17,20.15,20.15,8400.0,20.15,20.17,20.15,20.15,8400.0
2014-04-30 14:45:00,20.16,20.27,20.16,20.27,14000.0,20.16,20.27,20.16,20.27,14000.0
2014-04-30 14:50:00,20.27,20.31,20.25,20.28,14200.0,20.27,20.31,20.25,20.28,14200.0
2014-04-30 14:55:00,20.29,20.3,20.27,20.28,11300.0,20.29,20.3,20.27,20.28,11300.0
2014-04-30 15:00:00,20.28,20.29,20.24,20.25,18200.0,20.28,20.29,20.24,20.25,18200.0
2014-04-30 15:05:00,20.24,20.27,20.21,20.24,25700.0,20.24,20.27,20.21,20.24,25700.0
2014-04-30 15:10:00,20.23,20.28,20.23,20.27,12300.0,20.23,20.28,20.23,20.27,12300.0
2014-04-30 15:15:00,20.28,20.28,20.23,20.27,20500.0,20.28,20.28,20.23,20.27,20500.0
2014-04-30 15:20:00,20.27,20.27,20.23,20.25,17400.0,20.27,20.27,20.23,20.25,17400.0
2014-04-30 15:25:00,20.25,20.27,20.24,20.27,20100.0,20.25,20.27,20.24,20.27,20100.0
2014-04-30 15:30:00,20.27,20.33,20.27,20.31,30000.0,20.27,20.33,20.27,20.31,30000.0
2014-04-30 15:35:00,20.32,20.33,20.31,20.33,11200.0,20.32,20.33,20.31,20.33,11200.0
2014-04-30 15:40:00,20.32,20.35,20.3,20.35,30200.0,20.32,20.35,20.3,20.35,30200.0
2014-04-30 15:45:00,20.35,20.35,20.3,20.34,65000.0,20.35,20.35,20.3,20.34,65000.0
2014-04-30 15:50:00,20.35,20.4,20.34,20.39,72400.0,20.35,20.4,20.34,20.39,72400.0
2014-04-30 15:55:00,20.39,20.4,20.37,20.38,77600.0,20.39,20.4,20.37,20.38,77600.0
2014-05-01 09:30:00,20.29,20.49,20.29,20.49,31600.0,20.29,20.49,20.29,20.49,31600.0
2014-05-01 09:35:00,20.44,20.44,20.38,20.42,15800.0,20.44,20.44,20.38,20.42,15800.0
2014-05-01 09:40:00,20.44,20.5,20.44,20.5,8000.0,20.44,20.5,20.44,20.5,8000.0
2014-05-01 09:45:00,20.53,20.54,20.45,20.46,8100.0,20.53,20.54,20.45,20.46,8100.0
2014-05-01 09:50:00,20.44,20.48,20.42,20.47,6700.0,20.44,20.48,20.42,20.47,6700.0
2014-05-01 09:55:00,20.47,20.52,20.42,20.42,7200.0,20.47,20.52,20.42,20.42,7200.0
2014-05-01 10:00:00,20.45,20.45,20.4,20.44,6200.0,20.45,20.45,20.4,20.44,6200.0
2014-05-01 10:05:00,20.42,20.45,20.4,20.41,7500.0,20.42,20.45,20.4,20.41,7500.0
2014-05-01 10:10:00,20.41,20.46,20.38,20.38,23100.0,20.41,20.46,20.38,20.38,23100.0
2014-05-01 10:15:00,20.38,20.39,20.36,20.37,9300.0,20.38,20.39,20.36,20.37,9300.0
2014-05-01 10:20:00,20.36,20.44,20.34,20.44,6800.0,20.36,20.44,20.34,20.44,6800.0
2014-05-01 10:25:00,20.44,20.5,20.44,20.49,9400.0,20.44,20.5,20.44,20.49,9400.0
2014-05-01 10:30:00,20.5,20.55,20.48,20.55,7900.0,20.5,20.55,20.48,20.55,7900.0
2014-05-01 10:35:00,20.55,20.56,20.53,20.55,11300.0,20.55,20.56,20.53,20.55,11300.0
2014-05-01 10:40:00,20.55,20.62,20.55,20.62,13000.0,20.55,20.62,20.55,20.62,13000.0
2014-05-01 10:45:00,20.62,20.7,20.61,20.7,17000.0,20.62,20.7,20.61,20.7,17000.0
2014-05-01 10:50:00,20.7,20.74,20.7,20.72,9700.0,20.7,20.74,20.7,20.72,9700.0
2014-05-01 10:55:00,20.73,20.75,20.7,20.7,15800.0,20.73,20.75,20.7,20.7,15800.0
2014-05-01 11:00:00,20.71,20.72,20.7,20.71,5500.0,20.71,20.72,20.7,20.71,5500.0
2014-05-01 11:05:00,20.71,20.71,20.64,20.65,10700.0,20.71,20.71,20.64,20.65,10700.0
2014-05-01 11:10:00,20.66,20.74,20.66,20.74,9300.0,20.66,20.74,20.66,20.74,9300.0
2014-05-01 11:15:00,20.74,20.76,20.73,20.74,4700.0,20.74,20.76,20.73,20.74,4700.0
2014-05-01 11:20:00,20.75,20.81,20.75,20.81,9400.0,20.75,20.81,20.75,20.81,9400.0
2014-05-01 11:25:00,20.81,20.88,20.81,20.86,11700.0,20.81,20.88,20.81,20.86,11700.0
2014-05-01 11:30:00,20.86,20.93,20.85,20.92,20200.0,20.86,20.93,20.85,20.92,20200.0
2014-05-01 11:35:00,20.92,20.98,20.92,20.98,10900.0,20.92,20.98,20.92,20.98,10900.0
2014-05-01 11:40:00,20.96,21.0,20.91,20.98,21100.0,20.96,21.0,20.91,20.98,21100.0
2014-05-01 11:45:00,20.98,20.98,20.96,20.98,12600.0,20.98,20.98,20.96,20.98,12600.0
2014-05-01 11:50:00,20.97,20.98,20.91,20.91,14100.0,20.97,20.98,20.91,20.91,14100.0
2014-05-01 11:55:00,20.92,20.96,20.91,20.95,10000.0,20.92,20.96,20.91,20.95,10000.0
2014-05-01 12:00:00,20.94,20.96,20.91,20.96,15500.0,20.94,20.96,20.91,20.96,15500.0
2014-05-01 12:05:00,20.95,20.96,20.91,20.92,7800.0,20.95,20.96,20.91,20.92,7800.0
2014-05-01 12:10:00,20.93,20.96,20.93,20.95,10000.0,20.93,20.96,20.93,20.95,10000.0
2014-05-01 12:15:00,20.95,20.95,20.89,20.89,16000.0,20.95,20.95,20.89,20.89,16000.0
2014-05-01 12:20:00,20.89,20.89,20.84,20.89,16100.0,20.89,20.89,20.84,20.89,16100.0
2014-05-01 12:25:00,20.89,20.91,20.86,20.87,17500.0,20.89,20.91,20.86,20.87,17500.0
2014-05-01 12:30:00,20.87,20.87,20.84,20.84,7400.0,20.87,20.87,20.84,20.84,7400.0
2014-05-01 12:35:00,20.84,20.86,20.8,20.8,9100.0,20.84,20.86,20.8,20.8,9100.0
2014-05-01 12:40:00,20.8,20.8,20.76,20.76,17100.0,20.8,20.8,20.76,20.76,17100.0
2014-05-01 12:45:00,20.76,20.79,20.73,20.76,8300.0,20.76,20.79,20.73,20.76,8300.0
2014-05-01 12:50:00,20.77,20.8,20.76,20.77,13800.0,20.77,20.8,20.76,20.77,13800.0
2014-05-01 12:55:00,20.77,20.81,20.76,20.79,22400.0,20.77,20.81,20.76,20.79,22400.0
2014-05-01 13:00:00,20.81,20.82,20.78,20.79,27700.0,20.81,20.82,20.78,20.79,27700.0
2014-05-01 13:05:00,20.79,20.79,20.74,20.76,28200.0,20.79,20.79,20.74,20.76,28200.0
2014-05-01 13:10:00,20.76,20.76,20.73,20.74,8400.0,20.76,20.76,20.73,20.74,8400.0
2014-05-01 13:15:00,20.73,20.73,20.7,20.7,8000.0,20.73,20.73,20.7,20.7,8000.0
2014-05-01 13:20:00,20.7,20.71,20.67,20.69,9800.0,20.7,20.71,20.67,20.69,9800.0
2014-05-01 13:25:00,20.68,20.71,20.68,20.69,6300.0,20.68,20.71,20.68,20.69,6300.0
2014-05-01 13:30:00,20.69,20.7,20.67,20.7,8000.0,20.69,20.7,20.67,20.7,8000.0
2014-05-01 13:35:00,20.7,20.74,20.68,20.74,4800.0,20.7,20.74,20.68,20.74,4800.0
2014-05-01 13:40:00,20.74,20.75,20.67,20.67,16100.0,20.74,20.75,20.67,20.67,16100.0
2014-05-01 13:45:00,20.67,20.7,20.64,20.66,7300.0,20.67,20.7,20.64,20.66,7300.0
2014-05-01 13:50:00,20.65,20.65,20.59,20.6,17000.0,20.65,20.65,20.59,20.6,17000.0
2014-05-01 13:55:00,20.59,20.61,20.52,20.55,9800.0,20.59,20.61,20.52,20.55,9800.0
2014-05-01 14:00:00,20.55,20.65,20.55,20.64,11000.0,20.55,20.65,20.55,20.64,11000.0
2014-05-01 14:05:00,20.64,20.65,20.63,20.63,4400.0,20.64,20.65,20.63,20.63,4400.0
2014-05-01 14:10:00,20.64,20.67,20.63,20.63,14900.0,20.64,20.67,20.63,20.63,14900.0
2014-05-01 14:15:00,20.63,20.65,20.61,20.62,8700.0,20.63,20.65,20.61,20.62,8700.0
2014-05-01 14:20:00,20.62,20.65,20.6,20.65,4800.0,20.62,20.65,20.6,20.65,4800.0
2014-05-01 14:25:00,20.64,20.65,20.62,20.64,20500.0,20.64,20.65,20.62,20.64,20500.0
2014-05-01 14:30:00,20.64,20.66,20.64,20.65,6900.0,20.64,20.66,20.64,20.65,6900.0
2014-05-01 14:35:00,20.64,20.65,20.61,20.61,11400.0,20.64,20.65,20.61,20.61,11400.0
2014-05-01 14:40:00,20.6,20.61,20.57,20.57,14700.0,20.6,20.61,20.57,20.57,14700.0
2014-05-01 14:45:00,20.57,20.6,20.56,20.58,22500.0,20.57,20.6,20.56,20.58,22500.0
2014-05-01 14:50:00,20.58,20.58,20.55,20.55,15100.0,20.58,20.58,20.55,20.55,15100.0
2014-05-01 14:55:00,20.54,20.56,20.54,20.56,5200.0,20.54,20.56,20.54,20.56,5200.0
2014-05-01 15:00:00,20.55,20.55,20.52,20.54,11000.0,20.55,20.55,20.52,20.54,11000.0
2014-05-01 15:05:00,20.54,20.56,20.54,20.55,12200.0,20.54,20.56,20.54,20.55,12200.0
2014-05-01 15:10:00,20.55,20.56,20.54,20.56,14300.0,20.55,20.56,20.54,20.56,14300.0
2014-05-01 15:15:00,20.55,20.56,20.52,20.53,47600.0,20.55,20.56,20.52,20.53,47600.0
2014-05-01 15:20:00,20.54,20.54,20.5,20.5,21300.0,20.54,20.54,20.5,20.5,21300.0
2014-05-01 15:25:00,20.51,20.54,20.51,20.51,28600.0,20.51,20.54,20.51,20.51,28600.0
2014-05-01 15:30:00,20.52,20.54,20.51,20.52,26600.0,20.52,20.54,20.51,20.52,26600.0
2014-05-01 15:35:00,20.53,20.54,20.52,20.54,13700.0,20.53,20.54,20.52,20.54,13700.0
2014-05-01 15:40:00,20.54,20.54,20.53,20.53,40800.0,20.54,20.54,20.53,20.53,40800.0
2014-05-01 15:45:00,20.52,20.58,20.52,20.58,71400.0,20.52,20.58,20.52,20.58,71400.0
2014-05-01 15:50:00,20.58,20.66,20.58,20.63,39300.0,20.58,20.66,20.58,20.63,39300.0
2014-05-01 15:55:00,20.64,20.69,20.64,20.68,68300.0,20.64,20.69,20.64,20.68,68300.0
2014-05-02 09:30:00,20.66,20.74,20.6,20.68,20900.0,20.66,20.74,20.6,20.68,20900.0
2014-05-02 09:35:00,20.69,20.84,20.66,20.78,37800.0,20.69,20.84,20.66,20.78,37800.0
2014-05-02 09:40:00,20.8,20.86,20.72,20.78,40900.0,20.8,20.86,20.72,20.78,40900.0
2014-05-02 09:45:00,20.78,20.84,20.78,20.79,20700.0,20.78,20.84,20.78,20.79,20700.0
2014-05-02 09:50:00,20.8,20.9,20.8,20.87,30700.0,20.8,20.9,20.8,20.87,30700.0
2014-05-02 09:55:00,20.9,20.94,20.85,20.9,21800.0,20.9,20.94,20.85,20.9,21800.0
2014-05-02 10:00:00,20.92,20.93,20.87,20.91,7500.0,20.92,20.93,20.87,20.91,7500.0
2014-05-02 10:05:00,20.91,20.98,20.9,20.94,12900.0,20.91,20.98,20.9,20.94,12900.0
2014-05-02 10:10:00,20.95,20.99,20.94,20.97,13900.0,20.95,20.99,20.94,20.97,13900.0
2014-05-02 10:15:00,20.98,20.99,20.94,20.95,14300.0,20.98,20.99,20.94,20.95,14300.0
2014-05-02 10:20:00,20.95,20.97,20.94,20.95,8200.0,20.95,20.97,20.94,20.95,8200.0
2014-05-02 10:25:00,20.95,20.95,20.84,20.85,13500.0,20.95,20.95,20.84,20.85,13500.0
2014-05-02 10:30:00,20.86,20.89,20.85,20.89,8700.0,20.86,20.89,20.85,20.89,8700.0
2014-05-02 10:35:00,20.9,20.95,20.89,20.93,20000.0,20.9,20.95,20.89,20.93,20000.0
2014-05-02 10:40:00,20.92,20.93,20.84,20.87,8900.0,20.92,20.93,20.84,20.87,8900.0
2014-05-02 10:45:00,20.88,20.9,20.79,20.79,17600.0,20.88,20.9,20.79,20.79,17600.0
2014-05-02 10:50:00,20.78,20.8,20.76,20.79,9500.0,20.78,20.8,20.76,20.79,9500.0
2014-05-02 10:55:00,20.79,20.83,20.77,20.82,13400.0,20.79,20.83,20.77,20.82,13400.0
2014-05-02 11:00:00,20.82,20.86,20.8,20.85,15600.0,20.82,20.86,20.8,20.85,15600.0
2014-05-02 11:05:00,20.85,20.86,20.84,20.85,6600.0,20.85,20.86,20.84,20.85,6600.0
2014-05-02 11:10:00,20.84,20.85,20.8,20.81,7000.0,20.84,20.85,20.8,20.81,7000.0
2014-05-02 11:15:00,20.8,20.87,20.8,20.87,6300.0,20.8,20.87,20.8,20.87,6300.0
2014-05-02 11:20:00,20.87,20.88,20.85,20.87,13600.0,20.87,20.88,20.85,20.87,13600.0
2014-05-02 11:25:00,20.87,20.91,20.87,20.88,20500.0,20.87,20.91,20.87,20.88,20500.0
2014-05-02 11:30:00,20.89,20.91,20.88,20.89,20000.0,20.89,20.91,20.88,20.89,20000.0
2014-05-02 11:35:00,20.89,20.89,20.87,20.87,5200.0,20.89,20.89,20.87,20.87,5200.0
2014-05-02 11:40:00,20.87,20.87,20.83,20.84,6500.0,20.87,20.87,20.83,20.84,6500.0
2014-05-02 11:45:00,20.84,20.88,20.84,20.88,3700.0,20.84,20.88,20.84,20.88,3700.0
2014-05-02 11:50:00,20.89,20.91,20.88,20.89,14400.0,20.89,20.91,20.88,20.89,14400.0
2014-05-02 11:55:00,20.89,20.92,20.89,20.91,5400.0,20.89,20.92,20.89,20.91,5400.0
2014-05-02 12:00:00,20.91,20.91,20.89,20.9,6400.0,20.91,20.91,20.89,20.9,6400.0
2014-05-02 12:05:00,20.89,20.91,20.89,20.9,5200.0,20.89,20.91,20.89,20.9,5200.0
2014-05-02 12:10:00,20.9,20.93,20.9,20.93,5400.0,20.9,20.93,20.9,20.93,5400.0
2014-05-02 12:15:00,20.93,20.93,20.92,20.93,5700.0,20.93,20.93,20.92,20.93,5700.0
2014-05-02 12:20:00,20.93,20.96,20.92,20.96,13400.0,20.93,20.96,20.92,20.96,13400.0
2014-05-02 12:25:00,20.96,20.96,20.94,20.94,2500.0,20.96,20.96,20.94,20.94,2500.0
2014-05-02 12:30:00,20.94,20.96,20.94,20.96,5200.0,20.94,20.96,20.94,20.96,5200.0
2014-05-02 12:35:00,20.97,20.98,20.95,20.98,10600.0,20.97,20.98,20.95,20.98,10600.0
2014-05-02 12:40:00,20.97,20.99,20.97,20.99,6500.0,20.97,20.99,20.97,20.99,6500.0
2014-05-02 12:45:00,20.99,21.0,20.99,21.0,16100.0,20.99,21.0,20.99,21.0,16100.0
2014-05-02 12:50:00,20.99,21.0,20.99,21.0,9500.0,20.99,21.0,20.99,21.0,9500.0
2014-05-02 12:55:00,20.99,21.0,20.97,20.97,22500.0,20.99,21.0,20.97,20.97,22500.0
2014-05-02 13:00:00,20.96,20.96,20.95,20.96,2000.0,20.96,20.96,20.95,20.96,2000.0
2014-05-02 13:05:00,20.96,20.98,20.94,20.94,13500.0,20.96,20.98,20.94,20.94,13500.0
2014-05-02 13:10:00,20.94,20.94,20.89,20.9,8100.0,20.94,20.94,20.89,20.9,8100.0
2014-05-02 13:15:00,20.89,20.89,20.85,20.85,7200.0,20.89,20.89,20.85,20.85,7200.0
2014-05-02 13:20:00,20.84,20.85,20.79,20.8,17700.0,20.84,20.85,20.79,20.8,17700.0
2014-05-02 13:25:00,20.8,20.8,20.77,20.77,9300.0,20.8,20.8,20.77,20.77,9300.0
2014-05-02 13:30:00,20.76,20.77,20.74,20.75,7300.0,20.76,20.77,20.74,20.75,7300.0
2014-05-02 13:35:00,20.75,20.76,20.74,20.75,7400.0,20.75,20.76,20.74,20.75,7400.0
2014-05-02 13:40:00,20.75,20.75,20.73,20.74,9500.0,20.75,20.75,20.73,20.74,9500.0
2014-05-02 13:45:00,20.75,20.77,20.74,20.74,6000.0,20.75,20.77,20.74,20.74,6000.0
2014-05-02 13:50:00,20.75,20.75,20.72,20.73,7900.0,20.75,20.75,20.72,20.73,7900.0
2014-05-02 13:55:00,20.72,20.73,20.71,20.72,5300.0,20.72,20.73,20.71,20.72,5300.0
2014-05-02 14:00:00,20.72,20.77,20.7,20.77,11600.0,20.72,20.77,20.7,20.77,11600.0
2014-05-02 14:05:00,20.78,20.78,20.75,20.75,20200.0,20.78,20.78,20.75,20.75,20200.0
2014-05-02 14:10:00,20.75,20.76,20.73,20.76,22600.0,20.75,20.76,20.73,20.76,22600.0
2014-05-02 14:15:00,20.76,20.78,20.76,20.78,10200.0,20.76,20.78,20.76,20.78,10200.0
2014-05-02 14:20:00,20.78,20.79,20.77,20.77,6900.0,20.78,20.79,20.77,20.77,6900.0
2014-05-02 14:25:00,20.78,20.8,20.76,20.76,8200.0,20.78,20.8,20.76,20.76,8200.0
2014-05-02 14:30:00,20.76,20.78,20.75,20.78,7600.0,20.76,20.78,20.75,20.78,7600.0
2014-05-02 14:35:00,20.79,20.8,20.77,20.77,10100.0,20.79,20.8,20.77,20.77,10100.0
2014-05-02 14:40:00,20.77,20.79,20.77,20.79,6900.0,20.77,20.79,20.77,20.79,6900.0
2014-05-02 14:45:00,20.78,20.8,20.77,20.8,11200.0,20.78,20.8,20.77,20.8,11200.0
2014-05-02 14:50:00,20.79,20.8,20.77,20.78,13100.0,20.79,20.8,20.77,20.78,13100.0
2014-05-02 14:55:00,20.78,20.78,20.77,20.78,5800.0,20.78,20.78,20.77,20.78,5800.0
2014-05-02 15:00:00,20.78,20.84,20.78,20.84,14600.0,20.78,20.84,20.78,20.84,14600.0
2014-05-02 15:05:00,20.84,20.84,20.82,20.82,5700.0,20.84,20.84,20.82,20.82,5700.0
2014-05-02 15:10:00,20.82,20.83,20.79,20.79,8500.0,20.82,20.83,20.79,20.79,8500.0
2014-05-02 15:15:00,20.79,20.81,20.78,20.78,11500.0,20.79,20.81,20.78,20.78,11500.0
2014-05-02 15:20:00,20.78,20.79,20.77,20.77,10000.0,20.78,20.79,20.77,20.77,10000.0
2014-05-02 15:25:00,20.77,20.79,20.77,20.77,14100.0,20.77,20.79,20.77,20.77,14100.0
2014-05-02 15:30:00,20.77,20.8,20.77,20.8,24400.0,20.77,20.8,20.77,20.8,24400.0
2014-05-02 15:35:00,20.8,20.8,20.77,20.77,21200.0,20.8,20.8,20.77,20.77,21200.0
2014-05-02 15:40:00,20.77,20.79,20.77,20.79,11900.0,20.77,20.79,20.77,20.79,11900.0
2014-05-02 15:45:00,20.79,20.79,20.78,20.78,5800.0,20.79,20.79,20.78,20.78,5800.0
2014-05-02 15:50:00,20.78,20.8,20.78,20.8,25800.0,20.78,20.8,20.78,20.8,25800.0
2014-05-02 15:55:00,20.8,20.8,20.76,20.77,71900.0,20.8,20.8,20.76,20.77,71900.0
2014-05-05 09:30:00,20.72,20.75,20.52,20.52,27500.0,20.72,20.75,20.52,20.52,27500.0
2014-05-05 09:35:00,20.52,20.61,20.43,20.54,13500.0,20.52,20.61,20.43,20.54,13500.0
2014-05-05 09:40:00,20.55,20.59,20.51,20.59,11300.0,20.55,20.59,20.51,20.59,11300.0
2014-05-05 09:45:00,20.6,20.62,20.55,20.6,13000.0,20.6,20.62,20.55,20.6,13000.0
2014-05-05 09:50:00,20.59,20.7,20.57,20.7,49100.0,20.59,20.7,20.57,20.7,49100.0
2014-05-05 09:55:00,20.7,20.78,20.68,20.78,9500.0,20.7,20.78,20.68,20.78,9500.0
2014-05-05 10:00:00,20.79,20.79,20.72,20.75,13700.0,20.79,20.79,20.72,20.75,13700.0
2014-05-05 10:05:00,20.76,20.8,20.73,20.79,5400.0,20.76,20.8,20.73,20.79,5400.0
2014-05-05 10:10:00,20.8,20.85,20.8,20.84,5900.0,20.8,20.85,20.8,20.84,5900.0
2014-05-05 10:15:00,20.84,20.93,20.84,20.93,11700.0,20.84,20.93,20.84,20.93,11700.0
2014-05-05 10:20:00,20.93,20.95,20.88,20.89,9600.0,20.93,20.95,20.88,20.89,9600.0
2014-05-05 10:25:00,20.89,20.91,20.82,20.82,12300.0,20.89,20.91,20.82,20.82,12300.0
2014-05-05 10:30:00,20.82,20.9,20.82,20.9,4600.0,20.82,20.9,20.82,20.9,4600.0
2014-05-05 10:35:00,20.89,20.94,20.86,20.93,13000.0,20.89,20.94,20.86,20.93,13000.0
2014-05-05 10:40:00,20.93,20.99,20.91,20.98,14900.0,20.93,20.99,20.91,20.98,14900.0
2014-05-05 10:45:00,20.97,20.98,20.89,20.91,14100.0,20.97,20.98,20.89,20.91,14100.0
2014-05-05 10:50:00,20.9,20.96,20.9,20.96,13600.0,20.9,20.96,20.9,20.96,13600.0
2014-05-05 10:55:00,20.96,20.96,20.91,20.92,14600.0,20.96,20.96,20.91,20.92,14600.0
2014-05-05 11:00:00,20.93,20.93,20.87,20.89,16300.0,20.93,20.93,20.87,20.89,16300.0
2014-05-05 11:05:00,20.9,20.9,20.87,20.88,7800.0,20.9,20.9,20.87,20.88,7800.0
2014-05-05 11:10:00,20.89,20.9,20.86,20.88,9300.0,20.89,20.9,20.86,20.88,9300.0
2014-05-05 11:15:00,20.87,20.9,20.85,20.86,8400.0,20.87,20.9,20.85,20.86,8400.0
2014-05-05 11:20:00,20.86,20.89,20.86,20.87,7900.0,20.86,20.89,20.86,20.87,7900.0
2014-05-05 11:25:00,20.87,20.88,20.86,20.88,3200.0,20.87,20.88,20.86,20.88,3200.0
2014-05-05 11:30:00,20.89,20.91,20.87,20.88,14700.0,20.89,20.91,20.87,20.88,14700.0
2014-05-05 11:35:00,20.89,20.9,20.88,20.89,5800.0,20.89,20.9,20.88,20.89,5800.0
2014-05-05 11:40:00,20.89,20.91,20.82,20.83,16800.0,20.89,20.91,20.82,20.83,16800.0
2014-05-05 11:45:00,20.82,20.86,20.82,20.85,18300.0,20.82,20.86,20.82,20.85,18300.0
2014-05-05 11:50:00,20.85,20.86,20.82,20.84,23200.0,20.85,20.86,20.82,20.84,23200.0
2014-05-05 11:55:00,20.85,20.86,20.82,20.83,11800.0,20.85,20.86,20.82,20.83,11800.0
2014-05-05 12:00:00,20.84,20.85,20.83,20.83,5900.0,20.84,20.85,20.83,20.83,5900.0
2014-05-05 12:05:00,20.83,20.84,20.8,20.84,22600.0,20.83,20.84,20.8,20.84,22600.0
2014-05-05 12:10:00,20.82,20.85,20.8,20.85,19600.0,20.82,20.85,20.8,20.85,19600.0
2014-05-05 12:15:00,20.86,20.86,20.82,20.84,26200.0,20.86,20.86,20.82,20.84,26200.0
2014-05-05 12:20:00,20.85,20.85,20.83,20.84,7500.0,20.85,20.85,20.83,20.84,7500.0
2014-05-05 12:25:00,20.85,20.85,20.83,20.83,19100.0,20.85,20.85,20.83,20.83,19100.0
2014-05-05 12:30:00,20.83,20.84,20.83,20.83,15400.0,20.83,20.84,20.83,20.83,15400.0
2014-05-05 12:35:00,20.83,20.84,20.83,20.83,1100.0,20.83,20.84,20.83,20.83,1100.0
2014-05-05 12:40:00,20.83,20.84,20.81,20.82,8600.0,20.83,20.84,20.81,20.82,8600.0
2014-05-05 12:45:00,20.83,20.87,20.83,20.87,16000.0,20.83,20.87,20.83,20.87,16000.0
2014-05-05 12:50:00,20.87,20.87,20.85,20.86,6100.0,20.87,20.87,20.85,20.86,6100.0
2014-05-05 12:55:00,20.85,20.85,20.82,20.83,7600.0,20.85,20.85,20.82,20.83,7600.0
2014-05-05 13:00:00,20.83,20.84,20.82,20.83,1100.0,20.83,20.84,20.82,20.83,1100.0
2014-05-05 13:05:00,20.83,20.84,20.82,20.82,12300.0,20.83,20.84,20.82,20.82,12300.0
2014-05-05 13:10:00,20.81,20.81,20.76,20.79,11100.0,20.81,20.81,20.76,20.79,11100.0
2014-05-05 13:15:00,20.79,20.82,20.78,20.82,7300.0,20.79,20.82,20.78,20.82,7300.0
2014-05-05 13:20:00,20.81,20.84,20.8,20.82,8800.0,20.81,20.84,20.8,20.82,8800.0
2014-05-05 13:25:00,20.83,20.83,20.8,20.8,6000.0,20.83,20.83,20.8,20.8,6000.0
2014-05-05 13:30:00,20.81,20.82,20.8,20.81,6000.0,20.81,20.82,20.8,20.81,6000.0
2014-05-05 13:35:00,20.82,20.82,20.8,20.81,7300.0,20.82,20.82,20.8,20.81,7300.0
2014-05-05 13:40:00,20.81,20.83,20.81,20.83,4100.0,20.81,20.83,20.81,20.83,4100.0
2014-05-05 13:45:00,20.83,20.84,20.83,20.84,2500.0,20.83,20.84,20.83,20.84,2500.0
2014-05-05 13:50:00,20.83,20.83,20.81,20.82,13000.0,20.83,20.83,20.81,20.82,13000.0
2014-05-05 13:55:00,20.82,20.82,20.81,20.81,2600.0,20.82,20.82,20.81,20.81,2600.0
2014-05-05 14:00:00,20.82,20.83,20.74,20.79,81800.0,20.82,20.83,20.74,20.79,81800.0
2014-05-05 14:05:00,20.8,20.8,20.78,20.78,5500.0,20.8,20.8,20.78,20.78,5500.0
2014-05-05 14:10:00,20.78,20.78,20.75,20.75,5000.0,20.78,20.78,20.75,20.75,5000.0
2014-05-05 14:15:00,20.75,20.75,20.7,20.7,9400.0,20.75,20.75,20.7,20.7,9400.0
2014-05-05 14:20:00,20.7,20.7,20.67,20.67,14900.0,20.7,20.7,20.67,20.67,14900.0
2014-05-05 14:25:00,20.67,20.68,20.66,20.67,7200.0,20.67,20.68,20.66,20.67,7200.0
2014-05-05 14:30:00,20.66,20.66,20.63,20.63,19500.0,20.66,20.66,20.63,20.63,19500.0
2014-05-05 14:35:00,20.64,20.66,20.63,20.66,13900.0,20.64,20.66,20.63,20.66,13900.0
2014-05-05 14:40:00,20.66,20.67,20.64,20.66,11500.0,20.66,20.67,20.64,20.66,11500.0
2014-05-05 14:45:00,20.66,20.67,20.64,20.67,12800.0,20.66,20.67,20.64,20.67,12800.0
2014-05-05 14:50:00,20.67,20.68,20.65,20.66,15900.0,20.67,20.68,20.65,20.66,15900.0
2014-05-05 14:55:00,20.66,20.67,20.64,20.66,10100.0,20.66,20.67,20.64,20.66,10100.0
2014-05-05 15:00:00,20.66,20.69,20.66,20.68,16200.0,20.66,20.69,20.66,20.68,16200.0
2014-05-05 15:05:00,20.69,20.71,20.68,20.71,12900.0,20.69,20.71,20.68,20.71,12900.0
2014-05-05 15:10:00,20.71,20.71,20.67,20.7,21200.0,20.71,20.71,20.67,20.7,21200.0
2014-05-05 15:15:00,20.69,20.7,20.66,20.66,23600.0,20.69,20.7,20.66,20.66,23600.0
2014-05-05 15:20:00,20.67,20.67,20.62,20.66,27300.0,20.67,20.67,20.62,20.66,27300.0
2014-05-05 15:25:00,20.66,20.68,20.65,20.68,15600.0,20.66,20.68,20.65,20.68,15600.0
2014-05-05 15:30:00,20.68,20.7,20.66,20.67,26200.0,20.68,20.7,20.66,20.67,26200.0
2014-05-05 15:35:00,20.67,20.67,20.65,20.65,13600.0,20.67,20.67,20.65,20.65,13600.0
2014-05-05 15:40:00,20.65,20.67,20.6,20.61,72800.0,20.65,20.67,20.6,20.61,72800.0
2014-05-05 15:45:00,20.6,20.62,20.59,20.6,34800.0,20.6,20.62,20.59,20.6,34800.0
2014-05-05 15:50:00,20.6,20.63,20.59,20.61,43800.0,20.6,20.63,20.59,20.61,43800.0
2014-05-05 15:55:00,20.61,20.65,20.61,20.64,79400.0,20.61,20.65,20.61,20.64,79400.0
2014-05-06 09:30:00,20.63,20.74,20.54,20.56,14000.0,20.63,20.74,20.54,20.56,14000.0
2014-05-06 09:35:00,20.56,20.62,20.48,20.5,31700.0,20.56,20.62,20.48,20.5,31700.0
2014-05-06 09:40:00,20.49,20.6,20.48,20.6,13500.0,20.49,20.6,20.48,20.6,13500.0
2014-05-06 09:45:00,20.6,20.66,20.57,20.63,20700.0,20.6,20.66,20.57,20.63,20700.0
2014-05-06 09:50:00,20.63,20.7,20.63,20.69,16900.0,20.63,20.7,20.63,20.69,16900.0
2014-05-06 09:55:00,20.69,20.77,20.69,20.76,10500.0,20.69,20.77,20.69,20.76,10500.0
2014-05-06 10:00:00,20.77,20.77,20.68,20.73,25700.0,20.77,20.77,20.68,20.73,25700.0
2014-05-06 10:05:00,20.73,20.73,20.68,20.71,15200.0,20.73,20.73,20.68,20.71,15200.0
2014-05-06 10:10:00,20.71,20.77,20.71,20.77,16400.0,20.71,20.77,20.71,20.77,16400.0
2014-05-06 10:15:00,20.77,20.8,20.77,20.79,17800.0,20.77,20.8,20.77,20.79,17800.0
2014-05-06 10:20:00,20.79,20.85,20.78,20.85,14000.0,20.79,20.85,20.78,20.85,14000.0
2014-05-06 10:25:00,20.85,20.9,20.83,20.89,21000.0,20.85,20.9,20.83,20.89,21000.0
2014-05-06 10:30:00,20.89,20.92,20.89,20.91,17700.0,20.89,20.92,20.89,20.91,17700.0
2014-05-06 10:35:00,20.9,20.9,20.84,20.84,11100.0,20.9,20.9,20.84,20.84,11100.0
2014-05-06 10:40:00,20.84,20.87,20.82,20.87,10800.0,20.84,20.87,20.82,20.87,10800.0
2014-05-06 10:45:00,20.86,20.89,20.84,20.86,20300.0,20.86,20.89,20.84,20.86,20300.0
2014-05-06 10:50:00,20.85,20.86,20.83,20.84,29100.0,20.85,20.86,20.83,20.84,29100.0
2014-05-06 10:55:00,20.84,20.86,20.82,20.83,12700.0,20.84,20.86,20.82,20.83,12700.0
2014-05-06 11:00:00,20.83,20.83,20.78,20.83,11000.0,20.83,20.83,20.78,20.83,11000.0
2014-05-06 11:05:00,20.82,20.82,20.8,20.82,4600.0,20.82,20.82,20.8,20.82,4600.0
2014-05-06 11:10:00,20.82,20.88,20.82,20.88,17800.0,20.82,20.88,20.82,20.88,17800.0
2014-05-06 11:15:00,20.89,20.9,20.87,20.9,24100.0,20.89,20.9,20.87,20.9,24100.0
2014-05-06 11:20:00,20.89,20.9,20.87,20.88,14900.0,20.89,20.9,20.87,20.88,14900.0
2014-05-06 11:25:00,20.88,20.88,20.83,20.87,12300.0,20.88,20.88,20.83,20.87,12300.0
2014-05-06 11:30:00,20.86,20.88,20.85,20.88,13400.0,20.86,20.88,20.85,20.88,13400.0
2014-05-06 11:35:00,20.89,20.91,20.88,20.91,12700.0,20.89,20.91,20.88,20.91,12700.0
2014-05-06 11:40:00,20.9,20.91,20.89,20.9,18600.0,20.9,20.91,20.89,20.9,18600.0
2014-05-06 11:45:00,20.9,20.95,20.9,20.94,14700.0,20.9,20.95,20.9,20.94,14700.0
2014-05-06 11:50:00,20.95,20.98,20.95,20.97,22400.0,20.95,20.98,20.95,20.97,22400.0
2014-05-06 11:55:00,20.97,20.99,20.96,20.99,11800.0,20.97,20.99,20.96,20.99,11800.0
2014-05-06 12:00:00,20.99,21.0,20.97,20.98,14900.0,20.99,21.0,20.97,20.98,14900.0
2014-05-06 12:05:00,20.98,20.98,20.96,20.97,18800.0,20.98,20.98,20.96,20.97,18800.0
2014-05-06 12:10:00,20.98,20.98,20.97,20.97,4000.0,20.98,20.98,20.97,20.97,4000.0
2014-05-06 12:15:00,20.97,20.97,20.96,20.96,8000.0,20.97,20.97,20.96,20.96,8000.0
2014-05-06 12:20:00,20.97,20.97,20.95,20.96,9200.0,20.97,20.97,20.95,20.96,9200.0
2014-05-06 12:25:00,20.96,20.99,20.95,20.99,20300.0,20.96,20.99,20.95,20.99,20300.0
2014-05-06 12:30:00,20.98,20.99,20.98,20.98,5400.0,20.98,20.99,20.98,20.98,5400.0
2014-05-06 12:35:00,20.99,21.01,20.98,20.99,33600.0,20.99,21.01,20.98,20.99,33600.0
2014-05-06 12:40:00,20.98,20.99,20.96,20.96,14200.0,20.98,20.99,20.96,20.96,14200.0
2014-05-06 12:45:00,20.96,20.96,20.93,20.93,10700.0,20.96,20.96,20.93,20.93,10700.0
2014-05-06 12:50:00,20.94,20.96,20.94,20.96,10300.0,20.94,20.96,20.94,20.96,10300.0
2014-05-06 12:55:00,20.95,20.98,20.95,20.98,5600.0,20.95,20.98,20.95,20.98,5600.0
2014-05-06 13:00:00,20.98,21.0,20.98,21.0,10000.0,20.98,21.0,20.98,21.0,10000.0
2014-05-06 13:05:00,21.0,21.01,20.95,20.95,28700.0,21.0,21.01,20.95,20.95,28700.0
2014-05-06 13:10:00,20.94,20.94,20.92,20.92,6600.0,20.94,20.94,20.92,20.92,6600.0
2014-05-06 13:15:00,20.92,20.93,20.91,20.93,6200.0,20.92,20.93,20.91,20.93,6200.0
2014-05-06 13:20:00,20.93,20.94,20.92,20.92,12100.0,20.93,20.94,20.92,20.92,12100.0
2014-05-06 13:25:00,20.92,20.92,20.86,20.87,16800.0,20.92,20.92,20.86,20.87,16800.0
2014-05-06 13:30:00,20.87,20.9,20.86,20.89,11000.0,20.87,20.9,20.86,20.89,11000.0
2014-05-06 13:35:00,20.89,20.9,20.87,20.87,10500.0,20.89,20.9,20.87,20.87,10500.0
2014-05-06 13:40:00,20.88,20.88,20.81,20.81,16600.0,20.88,20.88,20.81,20.81,16600.0
2014-05-06 13:45:00,20.81,20.83,20.76,20.77,21300.0,20.81,20.83,20.76,20.77,21300.0
2014-05-06 13:50:00,20.77,20.83,20.77,20.83,18900.0,20.77,20.83,20.77,20.83,18900.0
2014-05-06 13:55:00,20.83,20.84,20.81,20.82,19300.0,20.83,20.84,20.81,20.82,19300.0
2014-05-06 14:00:00,20.82,20.82,20.79,20.79,16500.0,20.82,20.82,20.79,20.79,16500.0
2014-05-06 14:05:00,20.78,20.78,20.74,20.78,16400.0,20.78,20.78,20.74,20.78,16400.0
2014-05-06 14:10:00,20.78,20.82,20.78,20.8,13500.0,20.78,20.82,20.78,20.8,13500.0
2014-05-06 14:15:00,20.8,20.85,20.8,20.85,9000.0,20.8,20.85,20.8,20.85,9000.0
2014-05-06 14:20:00,20.85,20.85,20.82,20.82,18900.0,20.85,20.85,20.82,20.82,18900.0
2014-05-06 14:25:00,20.82,20.86,20.81,20.85,18800.0,20.82,20.86,20.81,20.85,18800.0
2014-05-06 14:30:00,20.85,20.88,20.83,20.88,10500.0,20.85,20.88,20.83,20.88,10500.0
2014-05-06 14:35:00,20.88,20.89,20.87,20.87,14400.0,20.88,20.89,20.87,20.87,14400.0
2014-05-06 14:40:00,20.88,20.93,20.88,20.93,15200.0,20.88,20.93,20.88,20.93,15200.0
2014-05-06 14:45:00,20.92,20.93,20.9,20.9,24400.0,20.92,20.93,20.9,20.9,24400.0
2014-05-06 14:50:00,20.89,20.91,20.89,20.89,19600.0,20.89,20.91,20.89,20.89,19600.0
2014-05-06 14:55:00,20.89,20.9,20.87,20.88,13100.0,20.89,20.9,20.87,20.88,13100.0
2014-05-06 15:00:00,20.88,20.88,20.83,20.85,27100.0,20.88,20.88,20.83,20.85,27100.0
2014-05-06 15:05:00,20.84,20.85,20.83,20.83,8800.0,20.84,20.85,20.83,20.83,8800.0
2014-05-06 15:10:00,20.84,20.88,20.83,20.86,32400.0,20.84,20.88,20.83,20.86,32400.0
2014-05-06 15:15:00,20.87,20.89,20.86,20.89,14100.0,20.87,20.89,20.86,20.89,14100.0
2014-05-06 15:20:00,20.89,20.94,20.89,20.92,32000.0,20.89,20.94,20.89,20.92,32000.0
2014-05-06 15:25:00,20.92,20.93,20.91,20.92,13300.0,20.92,20.93,20.91,20.92,13300.0
2014-05-06 15:30:00,20.93,20.93,20.88,20.92,21900.0,20.93,20.93,20.88,20.92,21900.0
2014-05-06 15:35:00,20.92,20.92,20.91,20.91,14500.0,20.92,20.92,20.91,20.91,14500.0
2014-05-06 15:40:00,20.92,20.92,20.85,20.86,46100.0,20.92,20.92,20.85,20.86,46100.0
2014-05-06 15:45:00,20.86,20.87,20.84,20.85,20900.0,20.86,20.87,20.84,20.85,20900.0
2014-05-06 15:50:00,20.84,20.85,20.78,20.8,52300.0,20.84,20.85,20.78,20.8,52300.0
2014-05-06 15:55:00,20.8,20.81,20.79,20.8,66700.0,20.8,20.81,20.79,20.8,66700.0
2014-05-07 09:30:00,21.1,21.41,21.0,21.41,164700.0,21.1,21.41,21.0,21.41,164700.0
2014-05-07 09:35:00,21.44,21.5,21.37,21.43,104000.0,21.44,21.5,21.37,21.43,104000.0
2014-05-07 09:40:00,21.41,21.44,21.28,21.29,31000.0,21.41,21.44,21.28,21.29,31000.0
2014-05-07 09:45:00,21.29,21.29,21.1,21.28,30600.0,21.29,21.29,21.1,21.28,30600.0
2014-05-07 09:50:00,21.26,21.31,21.01,21.08,47700.0,21.26,21.31,21.01,21.08,47700.0
2014-05-07 09:55:00,21.05,21.07,20.98,21.0,14100.0,21.05,21.07,20.98,21.0,14100.0
2014-05-07 10:00:00,21.0,21.08,20.97,21.08,15600.0,21.0,21.08,20.97,21.08,15600.0
2014-05-07 10:05:00,21.08,21.08,20.94,20.96,27100.0,21.08,21.08,20.94,20.96,27100.0
2014-05-07 10:10:00,20.97,20.97,20.86,20.87,29000.0,20.97,20.97,20.86,20.87,29000.0
2014-05-07 10:15:00,20.86,20.89,20.82,20.87,14100.0,20.86,20.89,20.82,20.87,14100.0
2014-05-07 10:20:00,20.87,20.88,20.79,20.83,18600.0,20.87,20.88,20.79,20.83,18600.0
2014-05-07 10:25:00,20.82,20.89,20.82,20.87,24400.0,20.82,20.89,20.82,20.87,24400.0
2014-05-07 10:30:00,20.87,20.92,20.86,20.91,17300.0,20.87,20.92,20.86,20.91,17300.0
2014-05-07 10:35:00,20.91,21.03,20.91,21.02,31200.0,20.91,21.03,20.91,21.02,31200.0
2014-05-07 10:40:00,21.02,21.07,21.02,21.05,38900.0,21.02,21.07,21.02,21.05,38900.0
2014-05-07 10:45:00,21.05,21.12,21.05,21.09,32600.0,21.05,21.12,21.05,21.09,32600.0
2014-05-07 10:50:00,21.08,21.1,21.03,21.06,16600.0,21.08,21.1,21.03,21.06,16600.0
2014-05-07 10:55:00,21.07,21.07,20.97,20.98,23000.0,21.07,21.07,20.97,20.98,23000.0
2014-05-07 11:00:00,20.98,20.98,20.93,20.96,10600.0,20.98,20.98,20.93,20.96,10600.0
2014-05-07 11:05:00,20.95,20.96,20.92,20.95,12100.0,20.95,20.96,20.92,20.95,12100.0
2014-05-07 11:10:00,20.96,20.98,20.92,20.98,8300.0,20.96,20.98,20.92,20.98,8300.0
2014-05-07 11:15:00,20.99,20.99,20.94,20.95,38900.0,20.99,20.99,20.94,20.95,38900.0
2014-05-07 11:20:00,20.95,20.95,20.92,20.95,30500.0,20.95,20.95,20.92,20.95,30500.0
2014-05-07 11:25:00,20.94,21.0,20.92,20.98,35000.0,20.94,21.0,20.92,20.98,35000.0
2014-05-07 11:30:00,20.99,21.04,20.98,21.03,17500.0,20.99,21.04,20.98,21.03,17500.0
2014-05-07 11:35:00,21.03,21.04,21.0,21.03,15600.0,21.03,21.04,21.0,21.03,15600.0
2014-05-07 11:40:00,21.04,21.14,21.03,21.14,22900.0,21.04,21.14,21.03,21.14,22900.0
2014-05-07 11:45:00,21.14,21.18,21.14,21.17,15800.0,21.14,21.18,21.14,21.17,15800.0
2014-05-07 11:50:00,21.17,21.2,21.17,21.2,18900.0,21.17,21.2,21.17,21.2,18900.0
2014-05-07 11:55:00,21.19,21.2,21.17,21.17,30900.0,21.19,21.2,21.17,21.17,30900.0
2014-05-07 12:00:00,21.17,21.17,21.14,21.14,24300.0,21.17,21.17,21.14,21.14,24300.0
2014-05-07 12:05:00,21.13,21.13,21.09,21.11,17300.0,21.13,21.13,21.09,21.11,17300.0
2014-05-07 12:10:00,21.11,21.11,21.03,21.03,10000.0,21.11,21.11,21.03,21.03,10000.0
2014-05-07 12:15:00,21.04,21.07,21.04,21.07,16000.0,21.04,21.07,21.04,21.07,16000.0
2014-05-07 12:20:00,21.07,21.1,21.07,21.1,3900.0,21.07,21.1,21.07,21.1,3900.0
2014-05-07 12:25:00,21.1,21.1,21.07,21.07,14500.0,21.1,21.1,21.07,21.07,14500.0
2014-05-07 12:30:00,21.07,21.08,21.05,21.06,7400.0,21.07,21.08,21.05,21.06,7400.0
2014-05-07 12:35:00,21.07,21.09,21.06,21.08,13100.0,21.07,21.09,21.06,21.08,13100.0
2014-05-07 12:40:00,21.09,21.09,21.06,21.06,12300.0,21.09,21.09,21.06,21.06,12300.0
2014-05-07 12:45:00,21.05,21.05,21.0,21.05,16100.0,21.05,21.05,21.0,21.05,16100.0
2014-05-07 12:50:00,21.04,21.07,21.02,21.04,11800.0,21.04,21.07,21.02,21.04,11800.0
2014-05-07 12:55:00,21.03,21.03,20.97,20.97,8400.0,21.03,21.03,20.97,20.97,8400.0
2014-05-07 13:00:00,20.97,21.0,20.96,20.99,13500.0,20.97,21.0,20.96,20.99,13500.0
2014-05-07 13:05:00,20.99,21.0,20.97,20.98,12500.0,20.99,21.0,20.97,20.98,12500.0
2014-05-07 13:10:00,20.98,21.02,20.98,21.02,10500.0,20.98,21.02,20.98,21.02,10500.0
2014-05-07 13:15:00,21.03,21.04,21.02,21.02,7600.0,21.03,21.04,21.02,21.02,7600.0
2014-05-07 13:20:00,21.02,21.04,21.01,21.04,9500.0,21.02,21.04,21.01,21.04,9500.0
2014-05-07 13:25:00,21.04,21.04,21.02,21.02,25600.0,21.04,21.04,21.02,21.02,25600.0
2014-05-07 13:30:00,21.03,21.08,21.03,21.08,15300.0,21.03,21.08,21.03,21.08,15300.0
2014-05-07 13:35:00,21.08,21.12,21.08,21.08,23500.0,21.08,21.12,21.08,21.08,23500.0
2014-05-07 13:40:00,21.08,21.08,21.04,21.08,10800.0,21.08,21.08,21.04,21.08,10800.0
2014-05-07 13:45:00,21.08,21.14,21.08,21.13,23300.0,21.08,21.14,21.08,21.13,23300.0
2014-05-07 13:50:00,21.12,21.16,21.12,21.13,18100.0,21.12,21.16,21.12,21.13,18100.0
2014-05-07 13:55:00,21.12,21.13,21.09,21.09,16000.0,21.12,21.13,21.09,21.09,16000.0
2014-05-07 14:00:00,21.09,21.13,21.07,21.11,14200.0,21.09,21.13,21.07,21.11,14200.0
2014-05-07 14:05:00,21.11,21.19,21.11,21.18,16800.0,21.11,21.19,21.11,21.18,16800.0
2014-05-07 14:10:00,21.18,21.21,21.15,21.2,14700.0,21.18,21.21,21.15,21.2,14700.0
2014-05-07 14:15:00,21.21,21.24,21.21,21.22,11900.0,21.21,21.24,21.21,21.22,11900.0
2014-05-07 14:20:00,21.22,21.22,21.21,21.21,13000.0,21.22,21.22,21.21,21.21,13000.0
2014-05-07 14:25:00,21.21,21.29,21.2,21.29,22200.0,21.21,21.29,21.2,21.29,22200.0
2014-05-07 14:30:00,21.3,21.36,21.29,21.33,28800.0,21.3,21.36,21.29,21.33,28800.0
2014-05-07 14:35:00,21.33,21.35,21.33,21.33,7400.0,21.33,21.35,21.33,21.33,7400.0
2014-05-07 14:40:00,21.34,21.36,21.33,21.35,14800.0,21.34,21.36,21.33,21.35,14800.0
2014-05-07 14:45:00,21.35,21.36,21.34,21.34,20300.0,21.35,21.36,21.34,21.34,20300.0
2014-05-07 14:50:00,21.35,21.35,21.32,21.35,14900.0,21.35,21.35,21.32,21.35,14900.0
2014-05-07 14:55:00,21.35,21.4,21.34,21.39,46900.0,21.35,21.4,21.34,21.39,46900.0
2014-05-07 15:00:00,21.39,21.39,21.3,21.3,22700.0,21.39,21.39,21.3,21.3,22700.0
2014-05-07 15:05:00,21.3,21.31,21.27,21.27,28500.0,21.3,21.31,21.27,21.27,28500.0
2014-05-07 15:10:00,21.27,21.28,21.26,21.27,17600.0,21.27,21.28,21.26,21.27,17600.0
2014-05-07 15:15:00,21.26,21.29,21.24,21.27,38900.0,21.26,21.29,21.24,21.27,38900.0
2014-05-07 15:20:00,21.26,21.32,21.23,21.32,29400.0,21.26,21.32,21.23,21.32,29400.0
2014-05-07 15:25:00,21.32,21.35,21.28,21.29,39100.0,21.32,21.35,21.28,21.29,39100.0
2014-05-07 15:30:00,21.3,21.36,21.3,21.35,32300.0,21.3,21.36,21.3,21.35,32300.0
2014-05-07 15:35:00,21.35,21.36,21.32,21.36,47100.0,21.35,21.36,21.32,21.36,47100.0
2014-05-07 15:40:00,21.36,21.41,21.34,21.4,34900.0,21.36,21.41,21.34,21.4,34900.0
2014-05-07 15:45:00,21.41,21.41,21.35,21.35,88500.0,21.41,21.41,21.35,21.35,88500.0
2014-05-07 15:50:00,21.36,21.44,21.36,21.43,63800.0,21.36,21.44,21.36,21.43,63800.0
2014-05-07 15:55:00,21.44,21.44,21.36,21.42,159700.0,21.44,21.44,21.36,21.42,159700.0
2014-05-08 09:30:00,21.42,21.43,21.16,21.41,33700.0,21.42,21.43,21.16,21.41,33700.0
2014-05-08 09:35:00,21.4,21.5,21.3,21.5,20100.0,21.4,21.5,21.3,21.5,20100.0
2014-05-08 09:40:00,21.5,21.6,21.49,21.6,22100.0,21.5,21.6,21.49,21.6,22100.0
2014-05-08 09:45:00,21.58,21.61,21.52,21.56,18600.0,21.58,21.61,21.52,21.56,18600.0
2014-05-08 09:50:00,21.56,21.58,21.5,21.5,15800.0,21.56,21.58,21.5,21.5,15800.0
2014-05-08 09:55:00,21.5,21.57,21.5,21.55,19000.0,21.5,21.57,21.5,21.55,19000.0
2014-05-08 10:00:00,21.55,21.6,21.55,21.59,19900.0,21.55,21.6,21.55,21.59,19900.0
2014-05-08 10:05:00,21.6,21.63,21.59,21.59,23400.0,21.6,21.63,21.59,21.59,23400.0
2014-05-08 10:10:00,21.58,21.62,21.57,21.62,15600.0,21.58,21.62,21.57,21.62,15600.0
2014-05-08 10:15:00,21.62,21.63,21.56,21.56,36400.0,21.62,21.63,21.56,21.56,36400.0
2014-05-08 10:20:00,21.57,21.61,21.57,21.6,17800.0,21.57,21.61,21.57,21.6,17800.0
2014-05-08 10:25:00,21.6,21.64,21.6,21.61,17800.0,21.6,21.64,21.6,21.61,17800.0
2014-05-08 10:30:00,21.6,21.6,21.56,21.57,14900.0,21.6,21.6,21.56,21.57,14900.0
2014-05-08 10:35:00,21.56,21.64,21.53,21.64,23700.0,21.56,21.64,21.53,21.64,23700.0
2014-05-08 10:40:00,21.65,21.73,21.61,21.62,30200.0,21.65,21.73,21.61,21.62,30200.0
2014-05-08 10:45:00,21.63,21.63,21.58,21.58,9900.0,21.63,21.63,21.58,21.58,9900.0
2014-05-08 10:50:00,21.58,21.59,21.54,21.59,32800.0,21.58,21.59,21.54,21.59,32800.0
2014-05-08 10:55:00,21.59,21.62,21.58,21.61,10800.0,21.59,21.62,21.58,21.61,10800.0
2014-05-08 11:00:00,21.6,21.6,21.55,21.6,21800.0,21.6,21.6,21.55,21.6,21800.0
2014-05-08 11:05:00,21.59,21.67,21.59,21.67,17900.0,21.59,21.67,21.59,21.67,17900.0
2014-05-08 11:10:00,21.67,21.69,21.6,21.61,19400.0,21.67,21.69,21.6,21.61,19400.0
2014-05-08 11:15:00,21.62,21.66,21.61,21.66,13500.0,21.62,21.66,21.61,21.66,13500.0
2014-05-08 11:20:00,21.65,21.67,21.64,21.64,8100.0,21.65,21.67,21.64,21.64,8100.0
2014-05-08 11:25:00,21.64,21.65,21.62,21.63,16200.0,21.64,21.65,21.62,21.63,16200.0
2014-05-08 11:30:00,21.63,21.67,21.63,21.64,27500.0,21.63,21.67,21.63,21.64,27500.0
2014-05-08 11:35:00,21.65,21.66,21.64,21.64,26700.0,21.65,21.66,21.64,21.64,26700.0
2014-05-08 11:40:00,21.64,21.66,21.63,21.65,16700.0,21.64,21.66,21.63,21.65,16700.0
2014-05-08 11:45:00,21.65,21.67,21.64,21.67,15400.0,21.65,21.67,21.64,21.67,15400.0
2014-05-08 11:50:00,21.67,21.7,21.66,21.68,19400.0,21.67,21.7,21.66,21.68,19400.0
2014-05-08 11:55:00,21.68,21.69,21.62,21.63,22700.0,21.68,21.69,21.62,21.63,22700.0
2014-05-08 12:00:00,21.63,21.63,21.6,21.62,15700.0,21.63,21.63,21.6,21.62,15700.0
2014-05-08 12:05:00,21.61,21.61,21.55,21.58,38100.0,21.61,21.61,21.55,21.58,38100.0
2014-05-08 12:10:00,21.57,21.6,21.55,21.55,25400.0,21.57,21.6,21.55,21.55,25400.0
2014-05-08 12:15:00,21.55,21.55,21.47,21.47,16100.0,21.55,21.55,21.47,21.47,16100.0
2014-05-08 12:20:00,21.46,21.46,21.42,21.44,23500.0,21.46,21.46,21.42,21.44,23500.0
2014-05-08 12:25:00,21.44,21.5,21.44,21.47,14500.0,21.44,21.5,21.44,21.47,14500.0
2014-05-08 12:30:00,21.46,21.49,21.46,21.49,5300.0,21.46,21.49,21.46,21.49,5300.0
2014-05-08 12:35:00,21.49,21.5,21.47,21.49,25000.0,21.49,21.5,21.47,21.49,25000.0
2014-05-08 12:40:00,21.49,21.5,21.41,21.41,17500.0,21.49,21.5,21.41,21.41,17500.0
2014-05-08 12:45:00,21.4,21.4,21.36,21.39,11100.0,21.4,21.4,21.36,21.39,11100.0
2014-05-08 12:50:00,21.39,21.39,21.31,21.31,17100.0,21.39,21.39,21.31,21.31,17100.0
2014-05-08 12:55:00,21.31,21.33,21.28,21.33,14200.0,21.31,21.33,21.28,21.33,14200.0
2014-05-08 13:00:00,21.34,21.44,21.34,21.43,12100.0,21.34,21.44,21.34,21.43,12100.0
2014-05-08 13:05:00,21.44,21.45,21.42,21.45,7200.0,21.44,21.45,21.42,21.45,7200.0
2014-05-08 13:10:00,21.44,21.44,21.33,21.38,17900.0,21.44,21.44,21.33,21.38,17900.0
2014-05-08 13:15:00,21.37,21.39,21.36,21.37,5600.0,21.37,21.39,21.36,21.37,5600.0
2014-05-08 13:20:00,21.36,21.37,21.31,21.34,14700.0,21.36,21.37,21.31,21.34,14700.0
2014-05-08 13:25:00,21.35,21.41,21.35,21.37,7800.0,21.35,21.41,21.35,21.37,7800.0
2014-05-08 13:30:00,21.38,21.41,21.37,21.41,8100.0,21.38,21.41,21.37,21.41,8100.0
2014-05-08 13:35:00,21.42,21.46,21.41,21.41,16800.0,21.42,21.46,21.41,21.41,16800.0
2014-05-08 13:40:00,21.41,21.42,21.36,21.38,12900.0,21.41,21.42,21.36,21.38,12900.0
2014-05-08 13:45:00,21.39,21.4,21.3,21.31,16900.0,21.39,21.4,21.3,21.31,16900.0
2014-05-08 13:50:00,21.31,21.33,21.3,21.32,8300.0,21.31,21.33,21.3,21.32,8300.0
2014-05-08 13:55:00,21.32,21.32,21.26,21.26,15100.0,21.32,21.32,21.26,21.26,15100.0
2014-05-08 14:00:00,21.27,21.27,21.21,21.21,12600.0,21.27,21.27,21.21,21.21,12600.0
2014-05-08 14:05:00,21.21,21.27,21.21,21.25,10200.0,21.21,21.27,21.21,21.25,10200.0
2014-05-08 14:10:00,21.24,21.24,21.21,21.24,26400.0,21.24,21.24,21.21,21.24,26400.0
2014-05-08 14:15:00,21.25,21.25,21.23,21.24,25800.0,21.25,21.25,21.23,21.24,25800.0
2014-05-08 14:20:00,21.24,21.26,21.24,21.26,6000.0,21.24,21.26,21.24,21.26,6000.0
2014-05-08 14:25:00,21.26,21.32,21.25,21.3,19500.0,21.26,21.32,21.25,21.3,19500.0
2014-05-08 14:30:00,21.3,21.3,21.27,21.3,12700.0,21.3,21.3,21.27,21.3,12700.0
2014-05-08 14:35:00,21.3,21.31,21.24,21.24,15500.0,21.3,21.31,21.24,21.24,15500.0
2014-05-08 14:40:00,21.23,21.24,21.15,21.15,24800.0,21.23,21.24,21.15,21.15,24800.0
2014-05-08 14:45:00,21.15,21.15,21.08,21.11,20400.0,21.15,21.15,21.08,21.11,20400.0
2014-05-08 14:50:00,21.11,21.13,21.11,21.12,6100.0,21.11,21.13,21.11,21.12,6100.0
2014-05-08 14:55:00,21.11,21.15,21.1,21.12,17000.0,21.11,21.15,21.1,21.12,17000.0
2014-05-08 15:00:00,21.12,21.12,21.04,21.08,30800.0,21.12,21.12,21.04,21.08,30800.0
2014-05-08 15:05:00,21.06,21.1,21.03,21.04,21100.0,21.06,21.1,21.03,21.04,21100.0
2014-05-08 15:10:00,21.05,21.09,21.04,21.08,33100.0,21.05,21.09,21.04,21.08,33100.0
2014-05-08 15:15:00,21.07,21.09,21.04,21.04,77200.0,21.07,21.09,21.04,21.04,77200.0
2014-05-08 15:20:00,21.04,21.04,20.96,20.98,84200.0,21.04,21.04,20.96,20.98,84200.0
2014-05-08 15:25:00,20.98,21.0,20.97,20.98,45600.0,20.98,21.0,20.97,20.98,45600.0
2014-05-08 15:30:00,20.98,21.02,20.96,21.01,67100.0,20.98,21.02,20.96,21.01,67100.0
2014-05-08 15:35:00,21.02,21.04,20.97,20.97,30000.0,21.02,21.04,20.97,20.97,30000.0
2014-05-08 15:40:00,20.97,20.97,20.89,20.9,49200.0,20.97,20.97,20.89,20.9,49200.0
2014-05-08 15:45:00,20.9,20.94,20.86,20.87,71100.0,20.9,20.94,20.86,20.87,71100.0
2014-05-08 15:50:00,20.87,20.88,20.73,20.77,209100.0,20.87,20.88,20.73,20.77,209100.0
2014-05-08 15:55:00,20.77,20.87,20.77,20.85,108900.0,20.77,20.87,20.77,20.85,108900.0
2014-05-09 09:30:00,20.73,20.84,20.64,20.84,28600.0,20.73,20.84,20.64,20.84,28600.0
2014-05-09 09:35:00,20.87,20.89,20.69,20.7,49000.0,20.87,20.89,20.69,20.7,49000.0
2014-05-09 09:40:00,20.68,20.74,20.56,20.67,27300.0,20.68,20.74,20.56,20.67,27300.0
2014-05-09 09:45:00,20.67,20.87,20.65,20.84,9200.0,20.67,20.87,20.65,20.84,9200.0
2014-05-09 09:50:00,20.82,20.86,20.74,20.79,7300.0,20.82,20.86,20.74,20.79,7300.0
2014-05-09 09:55:00,20.79,20.86,20.69,20.72,15800.0,20.79,20.86,20.69,20.72,15800.0
2014-05-09 10:00:00,20.7,20.77,20.64,20.65,16700.0,20.7,20.77,20.64,20.65,16700.0
2014-05-09 10:05:00,20.68,20.75,20.66,20.69,12600.0,20.68,20.75,20.66,20.69,12600.0
2014-05-09 10:10:00,20.7,20.78,20.7,20.76,13900.0,20.7,20.78,20.7,20.76,13900.0
2014-05-09 10:15:00,20.76,20.79,20.73,20.74,23300.0,20.76,20.79,20.73,20.74,23300.0
2014-05-09 10:20:00,20.73,20.77,20.71,20.76,24100.0,20.73,20.77,20.71,20.76,24100.0
2014-05-09 10:25:00,20.76,20.76,20.71,20.71,12100.0,20.76,20.76,20.71,20.71,12100.0
2014-05-09 10:30:00,20.71,20.73,20.69,20.7,20200.0,20.71,20.73,20.69,20.7,20200.0
2014-05-09 10:35:00,20.71,20.71,20.66,20.66,21500.0,20.71,20.71,20.66,20.66,21500.0
2014-05-09 10:40:00,20.67,20.69,20.64,20.64,11700.0,20.67,20.69,20.64,20.64,11700.0
2014-05-09 10:45:00,20.64,20.7,20.63,20.69,16900.0,20.64,20.7,20.63,20.69,16900.0
2014-05-09 10:50:00,20.69,20.69,20.65,20.65,4700.0,20.69,20.69,20.65,20.65,4700.0
2014-05-09 10:55:00,20.66,20.67,20.62,20.62,32000.0,20.66,20.67,20.62,20.62,32000.0
2014-05-09 11:00:00,20.62,20.63,20.56,20.6,25400.0,20.62,20.63,20.56,20.6,25400.0
2014-05-09 11:05:00,20.61,20.62,20.54,20.54,14700.0,20.61,20.62,20.54,20.54,14700.0
2014-05-09 11:10:00,20.54,20.56,20.5,20.5,28700.0,20.54,20.56,20.5,20.5,28700.0
2014-05-09 11:15:00,20.5,20.57,20.5,20.52,44900.0,20.5,20.57,20.5,20.52,44900.0
2014-05-09 11:20:00,20.52,20.52,20.49,20.5,22900.0,20.52,20.52,20.49,20.5,22900.0
2014-05-09 11:25:00,20.5,20.53,20.45,20.52,43300.0,20.5,20.53,20.45,20.52,43300.0
2014-05-09 11:30:00,20.52,20.53,20.48,20.52,33400.0,20.52,20.53,20.48,20.52,33400.0
2014-05-09 11:35:00,20.53,20.59,20.5,20.56,28400.0,20.53,20.59,20.5,20.56,28400.0
2014-05-09 11:40:00,20.56,20.57,20.5,20.54,19100.0,20.56,20.57,20.5,20.54,19100.0
2014-05-09 11:45:00,20.55,20.58,20.49,20.55,37000.0,20.55,20.58,20.49,20.55,37000.0
2014-05-09 11:50:00,20.55,20.56,20.51,20.52,30600.0,20.55,20.56,20.51,20.52,30600.0
2014-05-09 11:55:00,20.52,20.59,20.52,20.58,5900.0,20.52,20.59,20.52,20.58,5900.0
2014-05-09 12:00:00,20.58,20.64,20.57,20.61,7600.0,20.58,20.64,20.57,20.61,7600.0
2014-05-09 12:05:00,20.61,20.62,20.54,20.6,63800.0,20.61,20.62,20.54,20.6,63800.0
2014-05-09 12:10:00,20.6,20.61,20.58,20.6,41000.0,20.6,20.61,20.58,20.6,41000.0
2014-05-09 12:15:00,20.6,20.62,20.59,20.59,155600.0,20.6,20.62,20.59,20.59,155600.0
2014-05-09 12:20:00,20.59,20.62,20.58,20.58,29200.0,20.59,20.62,20.58,20.58,29200.0
2014-05-09 12:25:00,20.59,20.61,20.57,20.6,15500.0,20.59,20.61,20.57,20.6,15500.0
2014-05-09 12:30:00,20.59,20.62,20.58,20.62,4900.0,20.59,20.62,20.58,20.62,4900.0
2014-05-09 12:35:00,20.61,20.7,20.61,20.69,35300.0,20.61,20.7,20.61,20.69,35300.0
2014-05-09 12:40:00,20.7,20.71,20.6,20.61,54000.0,20.7,20.71,20.6,20.61,54000.0
2014-05-09 12:45:00,20.61,20.61,20.58,20.61,33300.0,20.61,20.61,20.58,20.61,33300.0
2014-05-09 12:50:00,20.61,20.62,20.58,20.6,30300.0,20.61,20.62,20.58,20.6,30300.0
2014-05-09 12:55:00,20.61,20.61,20.6,20.61,34200.0,20.61,20.61,20.6,20.61,34200.0
2014-05-09 13:00:00,20.61,20.63,20.59,20.62,51200.0,20.61,20.63,20.59,20.62,51200.0
2014-05-09 13:05:00,20.61,20.61,20.59,20.6,26700.0,20.61,20.61,20.59,20.6,26700.0
2014-05-09 13:10:00,20.6,20.63,20.59,20.61,15800.0,20.6,20.63,20.59,20.61,15800.0
2014-05-09 13:15:00,20.61,20.63,20.61,20.63,10100.0,20.61,20.63,20.61,20.63,10100.0
2014-05-09 13:20:00,20.63,20.63,20.6,20.61,22400.0,20.63,20.63,20.6,20.61,22400.0
2014-05-09 13:25:00,20.61,20.61,20.58,20.58,30100.0,20.61,20.61,20.58,20.58,30100.0
2014-05-09 13:30:00,20.59,20.6,20.5,20.51,32100.0,20.59,20.6,20.5,20.51,32100.0
2014-05-09 13:35:00,20.51,20.55,20.5,20.55,9400.0,20.51,20.55,20.5,20.55,9400.0
2014-05-09 13:40:00,20.55,20.59,20.55,20.56,9700.0,20.55,20.59,20.55,20.56,9700.0
2014-05-09 13:45:00,20.56,20.57,20.51,20.51,17100.0,20.56,20.57,20.51,20.51,17100.0
2014-05-09 13:50:00,20.5,20.52,20.49,20.5,20800.0,20.5,20.52,20.49,20.5,20800.0
2014-05-09 13:55:00,20.51,20.53,20.48,20.48,15000.0,20.51,20.53,20.48,20.48,15000.0
2014-05-09 14:00:00,20.49,20.52,20.47,20.5,15700.0,20.49,20.52,20.47,20.5,15700.0
2014-05-09 14:05:00,20.51,20.51,20.42,20.45,55900.0,20.51,20.51,20.42,20.45,55900.0
2014-05-09 14:10:00,20.45,20.5,20.45,20.46,31300.0,20.45,20.5,20.45,20.46,31300.0
2014-05-09 14:15:00,20.47,20.47,20.42,20.42,19900.0,20.47,20.47,20.42,20.42,19900.0
2014-05-09 14:20:00,20.42,20.45,20.4,20.43,20900.0,20.42,20.45,20.4,20.43,20900.0
2014-05-09 14:25:00,20.42,20.44,20.39,20.41,27100.0,20.42,20.44,20.39,20.41,27100.0
2014-05-09 14:30:00,20.43,20.49,20.43,20.46,18500.0,20.43,20.49,20.43,20.46,18500.0
2014-05-09 14:35:00,20.46,20.5,20.46,20.5,5900.0,20.46,20.5,20.46,20.5,5900.0
2014-05-09 14:40:00,20.49,20.49,20.46,20.47,7700.0,20.49,20.49,20.46,20.47,7700.0
2014-05-09 14:45:00,20.47,20.48,20.43,20.44,14000.0,20.47,20.48,20.43,20.44,14000.0
2014-05-09 14:50:00,20.45,20.47,20.44,20.47,10600.0,20.45,20.47,20.44,20.47,10600.0
2014-05-09 14:55:00,20.47,20.52,20.47,20.5,15100.0,20.47,20.52,20.47,20.5,15100.0
2014-05-09 15:00:00,20.51,20.51,20.5,20.51,103900.0,20.51,20.51,20.5,20.51,103900.0
2014-05-09 15:05:00,20.52,20.53,20.44,20.44,60100.0,20.52,20.53,20.44,20.44,60100.0
2014-05-09 15:10:00,20.44,20.51,20.44,20.51,27000.0,20.44,20.51,20.44,20.51,27000.0
2014-05-09 15:15:00,20.51,20.52,20.48,20.52,30200.0,20.51,20.52,20.48,20.52,30200.0
2014-05-09 15:20:00,20.52,20.53,20.46,20.48,32200.0,20.52,20.53,20.46,20.48,32200.0
2014-05-09 15:25:00,20.48,20.48,20.41,20.41,28000.0,20.48,20.48,20.41,20.41,28000.0
2014-05-09 15:30:00,20.42,20.43,20.41,20.41,29000.0,20.42,20.43,20.41,20.41,29000.0
2014-05-09 15:35:00,20.41,20.48,20.41,20.48,34300.0,20.41,20.48,20.41,20.48,34300.0
2014-05-09 15:40:00,20.48,20.48,20.42,20.42,35900.0,20.48,20.48,20.42,20.42,35900.0
2014-05-09 15:45:00,20.42,20.43,20.3,20.3,106200.0,20.42,20.43,20.3,20.3,106200.0
2014-05-09 15:50:00,20.31,20.34,20.2,20.22,289100.0,20.31,20.34,20.2,20.22,289100.0
2014-05-09 15:55:00,20.23,20.43,20.22,20.39,208200.0,20.23,20.43,20.22,20.39,208200.0
2014-05-12 09:30:00,20.46,20.72,20.46,20.71,22900.0,20.46,20.72,20.46,20.71,22900.0
2014-05-12 09:35:00,20.67,20.71,20.54,20.56,43000.0,20.67,20.71,20.54,20.56,43000.0
2014-05-12 09:40:00,20.56,20.66,20.56,20.63,74000.0,20.56,20.66,20.56,20.63,74000.0
2014-05-12 09:45:00,20.64,20.66,20.6,20.62,26300.0,20.64,20.66,20.6,20.62,26300.0
2014-05-12 09:50:00,20.62,20.63,20.56,20.59,28800.0,20.62,20.63,20.56,20.59,28800.0
2014-05-12 09:55:00,20.6,20.6,20.55,20.57,34600.0,20.6,20.6,20.55,20.57,34600.0
2014-05-12 10:00:00,20.58,20.58,20.53,20.55,35000.0,20.58,20.58,20.53,20.55,35000.0
2014-05-12 10:05:00,20.56,20.61,20.55,20.57,40300.0,20.56,20.61,20.55,20.57,40300.0
2014-05-12 10:10:00,20.57,20.69,20.55,20.66,32900.0,20.57,20.69,20.55,20.66,32900.0
2014-05-12 10:15:00,20.67,20.69,20.64,20.66,63400.0,20.67,20.69,20.64,20.66,63400.0
2014-05-12 10:20:00,20.65,20.67,20.63,20.65,83800.0,20.65,20.67,20.63,20.65,83800.0
2014-05-12 10:25:00,20.65,20.68,20.61,20.64,74700.0,20.65,20.68,20.61,20.64,74700.0
2014-05-12 10:30:00,20.64,20.67,20.63,20.65,44100.0,20.64,20.67,20.63,20.65,44100.0
2014-05-12 10:35:00,20.64,20.67,20.64,20.66,37100.0,20.64,20.67,20.64,20.66,37100.0
2014-05-12 10:40:00,20.66,20.67,20.61,20.63,34800.0,20.66,20.67,20.61,20.63,34800.0
2014-05-12 10:45:00,20.64,20.67,20.64,20.64,26200.0,20.64,20.67,20.64,20.64,26200.0
2014-05-12 10:50:00,20.64,20.64,20.59,20.61,51000.0,20.64,20.64,20.59,20.61,51000.0
2014-05-12 10:55:00,20.61,20.64,20.6,20.64,28100.0,20.61,20.64,20.6,20.64,28100.0
2014-05-12 11:00:00,20.64,20.64,20.59,20.59,58400.0,20.64,20.64,20.59,20.59,58400.0
2014-05-12 11:05:00,20.59,20.62,20.59,20.61,45200.0,20.59,20.62,20.59,20.61,45200.0
2014-05-12 11:10:00,20.61,20.62,20.58,20.58,28100.0,20.61,20.62,20.58,20.58,28100.0
2014-05-12 11:15:00,20.58,20.62,20.58,20.61,23200.0,20.58,20.62,20.58,20.61,23200.0
2014-05-12 11:20:00,20.62,20.63,20.57,20.57,39400.0,20.62,20.63,20.57,20.57,39400.0
2014-05-12 11:25:00,20.57,20.61,20.57,20.6,22900.0,20.57,20.61,20.57,20.6,22900.0
2014-05-12 11:30:00,20.61,20.61,20.59,20.61,21300.0,20.61,20.61,20.59,20.61,21300.0
2014-05-12 11:35:00,20.61,20.62,20.56,20.57,33700.0,20.61,20.62,20.56,20.57,33700.0
2014-05-12 11:40:00,20.57,20.62,20.57,20.59,37000.0,20.57,20.62,20.57,20.59,37000.0
2014-05-12 11:45:00,20.59,20.59,20.52,20.54,36900.0,20.59,20.59,20.52,20.54,36900.0
2014-05-12 11:50:00,20.54,20.56,20.5,20.53,29400.0,20.54,20.56,20.5,20.53,29400.0
2014-05-12 11:55:00,20.53,20.55,20.52,20.55,20800.0,20.53,20.55,20.52,20.55,20800.0
2014-05-12 12:00:00,20.55,20.55,20.51,20.53,34500.0,20.55,20.55,20.51,20.53,34500.0
2014-05-12 12:05:00,20.53,20.56,20.53,20.54,14200.0,20.53,20.56,20.53,20.54,14200.0
2014-05-12 12:10:00,20.53,20.54,20.5,20.51,39400.0,20.53,20.54,20.5,20.51,39400.0
2014-05-12 12:15:00,20.51,20.51,20.47,20.48,48300.0,20.51,20.51,20.47,20.48,48300.0
2014-05-12 12:20:00,20.48,20.51,20.47,20.5,67300.0,20.48,20.51,20.47,20.5,67300.0
2014-05-12 12:25:00,20.5,20.55,20.49,20.55,41600.0,20.5,20.55,20.49,20.55,41600.0
2014-05-12 12:30:00,20.55,20.58,20.54,20.57,31400.0,20.55,20.58,20.54,20.57,31400.0
2014-05-12 12:35:00,20.57,20.58,20.54,20.54,35800.0,20.57,20.58,20.54,20.54,35800.0
2014-05-12 12:40:00,20.55,20.55,20.53,20.53,9500.0,20.55,20.55,20.53,20.53,9500.0
2014-05-12 12:45:00,20.53,20.54,20.53,20.53,12700.0,20.53,20.54,20.53,20.53,12700.0
2014-05-12 12:50:00,20.53,20.55,20.53,20.54,15700.0,20.53,20.55,20.53,20.54,15700.0
2014-05-12 12:55:00,20.54,20.54,20.47,20.49,26500.0,20.54,20.54,20.47,20.49,26500.0
2014-05-12 13:00:00,20.49,20.5,20.45,20.49,21100.0,20.49,20.5,20.45,20.49,21100.0
2014-05-12 13:05:00,20.49,20.53,20.49,20.52,12200.0,20.49,20.53,20.49,20.52,12200.0
2014-05-12 13:10:00,20.53,20.53,20.52,20.53,10500.0,20.53,20.53,20.52,20.53,10500.0
2014-05-12 13:15:00,20.53,20.53,20.52,20.52,12800.0,20.53,20.53,20.52,20.52,12800.0
2014-05-12 13:20:00,20.53,20.53,20.52,20.52,26600.0,20.53,20.53,20.52,20.52,26600.0
2014-05-12 13:25:00,20.53,20.54,20.5,20.5,58500.0,20.53,20.54,20.5,20.5,58500.0
2014-05-12 13:30:00,20.5,20.52,20.45,20.46,48500.0,20.5,20.52,20.45,20.46,48500.0
2014-05-12 13:35:00,20.46,20.48,20.45,20.48,9800.0,20.46,20.48,20.45,20.48,9800.0
2014-05-12 13:40:00,20.47,20.52,20.47,20.5,73200.0,20.47,20.52,20.47,20.5,73200.0
2014-05-12 13:45:00,20.5,20.5,20.47,20.48,45600.0,20.5,20.5,20.47,20.48,45600.0
2014-05-12 13:50:00,20.47,20.49,20.46,20.49,47500.0,20.47,20.49,20.46,20.49,47500.0
2014-05-12 13:55:00,20.49,20.49,20.47,20.47,17100.0,20.49,20.49,20.47,20.47,17100.0
2014-05-12 14:00:00,20.47,20.47,20.39,20.39,67500.0,20.47,20.47,20.39,20.39,67500.0
2014-05-12 14:05:00,20.39,20.44,20.38,20.43,80000.0,20.39,20.44,20.38,20.43,80000.0
2014-05-12 14:10:00,20.43,20.44,20.41,20.43,40500.0,20.43,20.44,20.41,20.43,40500.0
2014-05-12 14:15:00,20.43,20.49,20.43,20.49,41300.0,20.43,20.49,20.43,20.49,41300.0
2014-05-12 14:20:00,20.49,20.54,20.48,20.54,16600.0,20.49,20.54,20.48,20.54,16600.0
2014-05-12 14:25:00,20.54,20.66,20.54,20.62,60900.0,20.54,20.66,20.54,20.62,60900.0
2014-05-12 14:30:00,20.62,20.68,20.62,20.68,30100.0,20.62,20.68,20.62,20.68,30100.0
2014-05-12 14:35:00,20.68,20.68,20.65,20.67,27200.0,20.68,20.68,20.65,20.67,27200.0
2014-05-12 14:40:00,20.67,20.69,20.65,20.66,26600.0,20.67,20.69,20.65,20.66,26600.0
2014-05-12 14:45:00,20.66,20.71,20.66,20.71,29900.0,20.66,20.71,20.66,20.71,29900.0
2014-05-12 14:50:00,20.71,20.71,20.69,20.71,27200.0,20.71,20.71,20.69,20.71,27200.0
2014-05-12 14:55:00,20.7,20.73,20.7,20.72,27900.0,20.7,20.73,20.7,20.72,27900.0
2014-05-12 15:00:00,20.72,20.79,20.72,20.78,46400.0,20.72,20.79,20.72,20.78,46400.0
2014-05-12 15:05:00,20.79,20.79,20.66,20.66,60100.0,20.79,20.79,20.66,20.66,60100.0
2014-05-12 15:10:00,20.66,20.67,20.65,20.66,29200.0,20.66,20.67,20.65,20.66,29200.0
2014-05-12 15:15:00,20.66,20.67,20.61,20.67,54200.0,20.66,20.67,20.61,20.67,54200.0
2014-05-12 15:20:00,20.67,20.67,20.61,20.63,40600.0,20.67,20.67,20.61,20.63,40600.0
2014-05-12 15:25:00,20.64,20.67,20.63,20.63,61000.0,20.64,20.67,20.63,20.63,61000.0
2014-05-12 15:30:00,20.62,20.68,20.59,20.68,56500.0,20.62,20.68,20.59,20.68,56500.0
2014-05-12 15:35:00,20.67,20.69,20.63,20.64,54200.0,20.67,20.69,20.63,20.64,54200.0
2014-05-12 15:40:00,20.64,20.66,20.63,20.65,91200.0,20.64,20.66,20.63,20.65,91200.0
2014-05-12 15:45:00,20.65,20.66,20.61,20.62,58300.0,20.65,20.66,20.61,20.62,58300.0
2014-05-12 15:50:00,20.62,20.68,20.62,20.68,178600.0,20.62,20.68,20.62,20.68,178600.0
2014-05-12 15:55:00,20.67,20.69,20.65,20.66,113800.0,20.67,20.69,20.65,20.66,113800.0
2014-05-13 09:30:00,20.85,20.86,20.59,20.69,40000.0,20.85,20.86,20.59,20.69,40000.0
2014-05-13 09:35:00,20.7,20.74,20.58,20.66,91800.0,20.7,20.74,20.58,20.66,91800.0
2014-05-13 09:40:00,20.62,20.73,20.62,20.67,94200.0,20.62,20.73,20.62,20.67,94200.0
2014-05-13 09:45:00,20.66,20.7,20.64,20.69,45900.0,20.66,20.7,20.64,20.69,45900.0
2014-05-13 09:50:00,20.69,20.69,20.4,20.42,119200.0,20.69,20.69,20.4,20.42,119200.0
2014-05-13 09:55:00,20.42,20.42,20.37,20.38,50100.0,20.42,20.42,20.37,20.38,50100.0
2014-05-13 10:00:00,20.39,20.44,20.35,20.42,41100.0,20.39,20.44,20.35,20.42,41100.0
2014-05-13 10:05:00,20.44,20.5,20.41,20.47,45100.0,20.44,20.5,20.41,20.47,45100.0
2014-05-13 10:10:00,20.46,20.48,20.39,20.47,36700.0,20.46,20.48,20.39,20.47,36700.0
2014-05-13 10:15:00,20.46,20.5,20.41,20.47,47900.0,20.46,20.5,20.41,20.47,47900.0
2014-05-13 10:20:00,20.48,20.65,20.46,20.6,91700.0,20.48,20.65,20.46,20.6,91700.0
2014-05-13 10:25:00,20.61,20.64,20.55,20.55,36400.0,20.61,20.64,20.55,20.55,36400.0
2014-05-13 10:30:00,20.54,20.71,20.52,20.68,92100.0,20.54,20.71,20.52,20.68,92100.0
2014-05-13 10:35:00,20.68,20.75,20.65,20.75,56700.0,20.68,20.75,20.65,20.75,56700.0
2014-05-13 10:40:00,20.75,20.75,20.61,20.61,44200.0,20.75,20.75,20.61,20.61,44200.0
2014-05-13 10:45:00,20.6,20.74,20.59,20.6,64900.0,20.6,20.74,20.59,20.6,64900.0
2014-05-13 10:50:00,20.6,20.6,20.53,20.58,33000.0,20.6,20.6,20.53,20.58,33000.0
2014-05-13 10:55:00,20.59,20.61,20.52,20.53,24200.0,20.59,20.61,20.52,20.53,24200.0
2014-05-13 11:00:00,20.53,20.59,20.52,20.58,19900.0,20.53,20.59,20.52,20.58,19900.0
2014-05-13 11:05:00,20.57,20.59,20.52,20.56,24500.0,20.57,20.59,20.52,20.56,24500.0
2014-05-13 11:10:00,20.56,20.56,20.49,20.5,28600.0,20.56,20.56,20.49,20.5,28600.0
2014-05-13 11:15:00,20.5,20.5,20.41,20.42,33100.0,20.5,20.5,20.41,20.42,33100.0
2014-05-13 11:20:00,20.41,20.5,20.41,20.42,73200.0,20.41,20.5,20.41,20.42,73200.0
2014-05-13 11:25:00,20.41,20.46,20.4,20.44,38800.0,20.41,20.46,20.4,20.44,38800.0
2014-05-13 11:30:00,20.44,20.48,20.43,20.48,22100.0,20.44,20.48,20.43,20.48,22100.0
2014-05-13 11:35:00,20.48,20.53,20.4,20.41,63900.0,20.48,20.53,20.4,20.41,63900.0
2014-05-13 11:40:00,20.41,20.41,20.27,20.29,55100.0,20.41,20.41,20.27,20.29,55100.0
2014-05-13 11:45:00,20.3,20.32,20.23,20.28,50000.0,20.3,20.32,20.23,20.28,50000.0
2014-05-13 11:50:00,20.29,20.35,20.22,20.31,36500.0,20.29,20.35,20.22,20.31,36500.0
2014-05-13 11:55:00,20.3,20.33,20.26,20.26,15900.0,20.3,20.33,20.26,20.26,15900.0
2014-05-13 12:00:00,20.25,20.38,20.2,20.38,49400.0,20.25,20.38,20.2,20.38,49400.0
2014-05-13 12:05:00,20.38,20.4,20.32,20.33,20700.0,20.38,20.4,20.32,20.33,20700.0
2014-05-13 12:10:00,20.33,20.39,20.33,20.36,19800.0,20.33,20.39,20.33,20.36,19800.0
2014-05-13 12:15:00,20.37,20.41,20.34,20.34,24700.0,20.37,20.41,20.34,20.34,24700.0
2014-05-13 12:20:00,20.34,20.35,20.29,20.3,24600.0,20.34,20.35,20.29,20.3,24600.0
2014-05-13 12:25:00,20.3,20.33,20.28,20.29,16400.0,20.3,20.33,20.28,20.29,16400.0
2014-05-13 12:30:00,20.28,20.29,20.24,20.25,29900.0,20.28,20.29,20.24,20.25,29900.0
2014-05-13 12:35:00,20.25,20.29,20.23,20.29,51200.0,20.25,20.29,20.23,20.29,51200.0
2014-05-13 12:40:00,20.29,20.35,20.25,20.35,28300.0,20.29,20.35,20.25,20.35,28300.0
2014-05-13 12:45:00,20.35,20.43,20.33,20.41,61800.0,20.35,20.43,20.33,20.41,61800.0
2014-05-13 12:50:00,20.41,20.41,20.33,20.33,22300.0,20.41,20.41,20.33,20.33,22300.0
2014-05-13 12:55:00,20.33,20.34,20.25,20.28,58000.0,20.33,20.34,20.25,20.28,58000.0
2014-05-13 13:00:00,20.28,20.36,20.28,20.36,21900.0,20.28,20.36,20.28,20.36,21900.0
2014-05-13 13:05:00,20.36,20.36,20.26,20.29,63500.0,20.36,20.36,20.26,20.29,63500.0
2014-05-13 13:10:00,20.28,20.28,20.21,20.23,29600.0,20.28,20.28,20.21,20.23,29600.0
2014-05-13 13:15:00,20.23,20.3,20.23,20.29,38400.0,20.23,20.3,20.23,20.29,38400.0
2014-05-13 13:20:00,20.3,20.37,20.29,20.35,50900.0,20.3,20.37,20.29,20.35,50900.0
2014-05-13 13:25:00,20.34,20.39,20.33,20.38,73800.0,20.34,20.39,20.33,20.38,73800.0
2014-05-13 13:30:00,20.38,20.38,20.32,20.35,54300.0,20.38,20.38,20.32,20.35,54300.0
2014-05-13 13:35:00,20.35,20.41,20.32,20.34,32300.0,20.35,20.41,20.32,20.34,32300.0
2014-05-13 13:40:00,20.35,20.42,20.32,20.38,48200.0,20.35,20.42,20.32,20.38,48200.0
2014-05-13 13:45:00,20.37,20.39,20.34,20.36,33700.0,20.37,20.39,20.34,20.36,33700.0
2014-05-13 13:50:00,20.36,20.38,20.35,20.36,20700.0,20.36,20.38,20.35,20.36,20700.0
2014-05-13 13:55:00,20.34,20.35,20.31,20.34,26600.0,20.34,20.35,20.31,20.34,26600.0
2014-05-13 14:00:00,20.35,20.41,20.34,20.4,55300.0,20.35,20.41,20.34,20.4,55300.0
2014-05-13 14:05:00,20.41,20.52,20.4,20.49,55100.0,20.41,20.52,20.4,20.49,55100.0
2014-05-13 14:10:00,20.49,20.64,20.48,20.61,98000.0,20.49,20.64,20.48,20.61,98000.0
2014-05-13 14:15:00,20.61,20.73,20.6,20.73,148400.0,20.61,20.73,20.6,20.73,148400.0
2014-05-13 14:20:00,20.73,20.74,20.68,20.73,74900.0,20.73,20.74,20.68,20.73,74900.0
2014-05-13 14:25:00,20.71,20.76,20.7,20.74,91800.0,20.71,20.76,20.7,20.74,91800.0
2014-05-13 14:30:00,20.74,20.82,20.74,20.82,70400.0,20.74,20.82,20.74,20.82,70400.0
2014-05-13 14:35:00,20.82,20.82,20.71,20.75,131400.0,20.82,20.82,20.71,20.75,131400.0
2014-05-13 14:40:00,20.75,20.8,20.74,20.79,60400.0,20.75,20.8,20.74,20.79,60400.0
2014-05-13 14:45:00,20.79,20.79,20.69,20.73,91000.0,20.79,20.79,20.69,20.73,91000.0
2014-05-13 14:50:00,20.72,20.73,20.69,20.71,49300.0,20.72,20.73,20.69,20.71,49300.0
2014-05-13 14:55:00,20.71,20.71,20.63,20.64,123300.0,20.71,20.71,20.63,20.64,123300.0
2014-05-13 15:00:00,20.64,20.75,20.63,20.72,58000.0,20.64,20.75,20.63,20.72,58000.0
2014-05-13 15:05:00,20.72,20.8,20.72,20.77,90300.0,20.72,20.8,20.72,20.77,90300.0
2014-05-13 15:10:00,20.77,20.78,20.46,20.52,213900.0,20.77,20.78,20.46,20.52,213900.0
2014-05-13 15:15:00,20.52,20.72,20.51,20.68,129300.0,20.52,20.72,20.51,20.68,129300.0
2014-05-13 15:20:00,20.68,20.69,20.54,20.57,130800.0,20.68,20.69,20.54,20.57,130800.0
2014-05-13 15:25:00,20.57,20.69,20.57,20.64,128700.0,20.57,20.69,20.57,20.64,128700.0
2014-05-13 15:30:00,20.63,20.71,20.63,20.67,127300.0,20.63,20.71,20.63,20.67,127300.0
2014-05-13 15:35:00,20.69,20.71,20.62,20.63,99100.0,20.69,20.71,20.62,20.63,99100.0
2014-05-13 15:40:00,20.62,20.65,20.55,20.56,266100.0,20.62,20.65,20.55,20.56,266100.0
2014-05-13 15:45:00,20.57,20.69,20.55,20.67,261900.0,20.57,20.69,20.55,20.67,261900.0
2014-05-13 15:50:00,20.67,20.75,20.67,20.74,277300.0,20.67,20.75,20.67,20.74,277300.0
2014-05-13 15:55:00,20.75,20.75,20.62,20.62,349600.0,20.75,20.75,20.62,20.62,349600.0
2014-05-14 09:30:00,20.11,20.15,19.86,20.09,347100.0,20.11,20.15,19.86,20.09,347100.0
2014-05-14 09:35:00,20.05,20.44,19.88,20.0,365200.0,20.05,20.44,19.88,20.0,365200.0
2014-05-14 09:40:00,19.99,20.19,19.91,20.1,312800.0,19.99,20.19,19.91,20.1,312800.0
2014-05-14 09:45:00,20.09,20.15,19.8,19.91,432400.0,20.09,20.15,19.8,19.91,432400.0
2014-05-14 09:50:00,19.91,19.97,19.84,19.94,220200.0,19.91,19.97,19.84,19.94,220200.0
2014-05-14 09:55:00,19.94,20.02,19.93,19.99,216400.0,19.94,20.02,19.93,19.99,216400.0
2014-05-14 10:00:00,19.98,20.1,19.97,19.99,299800.0,19.98,20.1,19.97,19.99,299800.0
2014-05-14 10:05:00,20.0,20.0,19.85,19.96,145000.0,20.0,20.0,19.85,19.96,145000.0
2014-05-14 10:10:00,19.95,19.96,19.8,19.81,164200.0,19.95,19.96,19.8,19.81,164200.0
2014-05-14 10:15:00,19.81,19.81,19.6,19.6,226500.0,19.81,19.81,19.6,19.6,226500.0
2014-05-14 10:20:00,19.61,19.75,19.5,19.51,193800.0,19.61,19.75,19.5,19.51,193800.0
2014-05-14 10:25:00,19.51,19.6,19.5,19.52,154400.0,19.51,19.6,19.5,19.52,154400.0
2014-05-14 10:30:00,19.52,19.55,19.41,19.42,221500.0,19.52,19.55,19.41,19.42,221500.0
2014-05-14 10:35:00,19.42,19.48,19.42,19.46,117600.0,19.42,19.48,19.42,19.46,117600.0
2014-05-14 10:40:00,19.46,19.46,19.32,19.4,191700.0,19.46,19.46,19.32,19.4,191700.0
2014-05-14 10:45:00,19.4,19.5,19.31,19.32,140200.0,19.4,19.5,19.31,19.32,140200.0
2014-05-14 10:50:00,19.32,19.68,19.31,19.54,214900.0,19.32,19.68,19.31,19.54,214900.0
2014-05-14 10:55:00,19.54,19.54,19.38,19.44,89200.0,19.54,19.54,19.38,19.44,89200.0
2014-05-14 11:00:00,19.45,19.45,19.27,19.32,115000.0,19.45,19.45,19.27,19.32,115000.0
2014-05-14 11:05:00,19.31,19.35,19.27,19.3,93000.0,19.31,19.35,19.27,19.3,93000.0
2014-05-14 11:10:00,19.29,19.35,19.28,19.3,70600.0,19.29,19.35,19.28,19.3,70600.0
2014-05-14 11:15:00,19.31,19.31,19.07,19.1,302400.0,19.31,19.31,19.07,19.1,302400.0
2014-05-14 11:20:00,19.1,19.15,19.04,19.06,186100.0,19.1,19.15,19.04,19.06,186100.0
2014-05-14 11:25:00,19.06,19.1,19.04,19.09,125000.0,19.06,19.1,19.04,19.09,125000.0
2014-05-14 11:30:00,19.08,19.24,19.07,19.2,145900.0,19.08,19.24,19.07,19.2,145900.0
2014-05-14 11:35:00,19.22,19.22,19.11,19.13,80800.0,19.22,19.22,19.11,19.13,80800.0
2014-05-14 11:40:00,19.13,19.14,19.07,19.13,70700.0,19.13,19.14,19.07,19.13,70700.0
2014-05-14 11:45:00,19.13,19.22,19.11,19.16,109000.0,19.13,19.22,19.11,19.16,109000.0
2014-05-14 11:50:00,19.16,19.25,19.1,19.18,170500.0,19.16,19.25,19.1,19.18,170500.0
2014-05-14 11:55:00,19.19,19.26,19.1,19.11,158700.0,19.19,19.26,19.1,19.11,158700.0
2014-05-14 12:00:00,19.11,19.14,19.1,19.11,53500.0,19.11,19.14,19.1,19.11,53500.0
2014-05-14 12:05:00,19.1,19.17,19.05,19.17,92000.0,19.1,19.17,19.05,19.17,92000.0
2014-05-14 12:10:00,19.18,19.18,19.09,19.13,75500.0,19.18,19.18,19.09,19.13,75500.0
2014-05-14 12:15:00,19.12,19.14,19.09,19.13,60900.0,19.12,19.14,19.09,19.13,60900.0
2014-05-14 12:20:00,19.12,19.18,19.12,19.14,61400.0,19.12,19.18,19.12,19.14,61400.0
2014-05-14 12:25:00,19.14,19.22,19.12,19.21,53000.0,19.14,19.22,19.12,19.21,53000.0
2014-05-14 12:30:00,19.2,19.21,19.14,19.14,44700.0,19.2,19.21,19.14,19.14,44700.0
2014-05-14 12:35:00,19.14,19.14,19.06,19.06,95900.0,19.14,19.14,19.06,19.06,95900.0
2014-05-14 12:40:00,19.06,19.08,19.05,19.07,53500.0,19.06,19.08,19.05,19.07,53500.0
2014-05-14 12:45:00,19.08,19.08,19.02,19.06,259400.0,19.08,19.08,19.02,19.06,259400.0
2014-05-14 12:50:00,19.06,19.06,19.02,19.03,67800.0,19.06,19.06,19.02,19.03,67800.0
2014-05-14 12:55:00,19.02,19.07,18.96,19.03,255700.0,19.02,19.07,18.96,19.03,255700.0
2014-05-14 13:00:00,19.03,19.09,19.02,19.09,40500.0,19.03,19.09,19.02,19.09,40500.0
2014-05-14 13:05:00,19.09,19.15,19.08,19.15,48100.0,19.09,19.15,19.08,19.15,48100.0
2014-05-14 13:10:00,19.15,19.28,19.13,19.13,81700.0,19.15,19.28,19.13,19.13,81700.0
2014-05-14 13:15:00,19.13,19.2,19.12,19.13,76500.0,19.13,19.2,19.12,19.13,76500.0
2014-05-14 13:20:00,19.12,19.18,19.11,19.15,59000.0,19.12,19.18,19.11,19.15,59000.0
2014-05-14 13:25:00,19.15,19.27,19.15,19.22,94500.0,19.15,19.27,19.15,19.22,94500.0
2014-05-14 13:30:00,19.22,19.35,19.2,19.34,214400.0,19.22,19.35,19.2,19.34,214400.0
2014-05-14 13:35:00,19.33,19.42,19.29,19.4,140900.0,19.33,19.42,19.29,19.4,140900.0
2014-05-14 13:40:00,19.39,19.41,19.32,19.36,258700.0,19.39,19.41,19.32,19.36,258700.0
2014-05-14 13:45:00,19.36,19.42,19.35,19.39,197600.0,19.36,19.42,19.35,19.39,197600.0
2014-05-14 13:50:00,19.39,19.41,19.32,19.35,82600.0,19.39,19.41,19.32,19.35,82600.0
2014-05-14 13:55:00,19.36,19.42,19.33,19.42,119100.0,19.36,19.42,19.33,19.42,119100.0
2014-05-14 14:00:00,19.41,19.48,19.35,19.47,143900.0,19.41,19.48,19.35,19.47,143900.0
2014-05-14 14:05:00,19.48,19.48,19.41,19.41,73300.0,19.48,19.48,19.41,19.41,73300.0
2014-05-14 14:10:00,19.42,19.43,19.35,19.41,57800.0,19.42,19.43,19.35,19.41,57800.0
2014-05-14 14:15:00,19.41,19.47,19.37,19.38,69400.0,19.41,19.47,19.37,19.38,69400.0
2014-05-14 14:20:00,19.38,19.41,19.31,19.35,92800.0,19.38,19.41,19.31,19.35,92800.0
2014-05-14 14:25:00,19.34,19.35,19.32,19.34,35600.0,19.34,19.35,19.32,19.34,35600.0
2014-05-14 14:30:00,19.34,19.4,19.33,19.35,80000.0,19.34,19.4,19.33,19.35,80000.0
2014-05-14 14:35:00,19.35,19.36,19.26,19.27,126300.0,19.35,19.36,19.26,19.27,126300.0
2014-05-14 14:40:00,19.27,19.32,19.26,19.26,118000.0,19.27,19.32,19.26,19.26,118000.0
2014-05-14 14:45:00,19.26,19.3,19.24,19.29,99400.0,19.26,19.3,19.24,19.29,99400.0
2014-05-14 14:50:00,19.3,19.3,19.24,19.28,124600.0,19.3,19.3,19.24,19.28,124600.0
2014-05-14 14:55:00,19.27,19.28,19.25,19.27,68400.0,19.27,19.28,19.25,19.27,68400.0
2014-05-14 15:00:00,19.27,19.3,19.25,19.28,74800.0,19.27,19.3,19.25,19.28,74800.0
2014-05-14 15:05:00,19.28,19.28,19.19,19.2,140200.0,19.28,19.28,19.19,19.2,140200.0
2014-05-14 15:10:00,19.2,19.24,19.13,19.18,122700.0,19.2,19.24,19.13,19.18,122700.0
2014-05-14 15:15:00,19.18,19.21,19.15,19.17,51700.0,19.18,19.21,19.15,19.17,51700.0
2014-05-14 15:20:00,19.17,19.17,19.05,19.05,70700.0,19.17,19.17,19.05,19.05,70700.0
2014-05-14 15:25:00,19.05,19.11,19.05,19.08,102600.0,19.05,19.11,19.05,19.08,102600.0
2014-05-14 15:30:00,19.08,19.08,18.98,18.98,291400.0,19.08,19.08,18.98,18.98,291400.0
2014-05-14 15:35:00,18.98,19.02,18.96,19.02,149000.0,18.98,19.02,18.96,19.02,149000.0
2014-05-14 15:40:00,19.02,19.03,18.95,18.95,209900.0,19.02,19.03,18.95,18.95,209900.0
2014-05-14 15:45:00,18.95,18.98,18.88,18.98,296700.0,18.95,18.98,18.88,18.98,296700.0
2014-05-14 15:50:00,18.98,19.04,18.95,18.99,314800.0,18.98,19.04,18.95,18.99,314800.0
2014-05-14 15:55:00,19.0,19.0,18.95,18.99,335300.0,19.0,19.0,18.95,18.99,335300.0
2014-05-15 09:30:00,18.86,19.08,18.78,18.78,108300.0,18.86,19.08,18.78,18.78,108300.0
2014-05-15 09:35:00,18.79,18.82,18.65,18.75,131200.0,18.79,18.82,18.65,18.75,131200.0
2014-05-15 09:40:00,18.75,18.84,18.69,18.82,63000.0,18.75,18.84,18.69,18.82,63000.0
2014-05-15 09:45:00,18.82,18.84,18.7,18.7,47200.0,18.82,18.84,18.7,18.7,47200.0
2014-05-15 09:50:00,18.71,18.74,18.65,18.68,74300.0,18.71,18.74,18.65,18.68,74300.0
2014-05-15 09:55:00,18.67,18.71,18.61,18.66,59000.0,18.67,18.71,18.61,18.66,59000.0
2014-05-15 10:00:00,18.67,18.69,18.53,18.53,75200.0,18.67,18.69,18.53,18.53,75200.0
2014-05-15 10:05:00,18.53,18.59,18.46,18.46,95800.0,18.53,18.59,18.46,18.46,95800.0
2014-05-15 10:10:00,18.46,18.63,18.45,18.59,110800.0,18.46,18.63,18.45,18.59,110800.0
2014-05-15 10:15:00,18.59,18.62,18.55,18.61,55700.0,18.59,18.62,18.55,18.61,55700.0
2014-05-15 10:20:00,18.61,18.63,18.56,18.61,65700.0,18.61,18.63,18.56,18.61,65700.0
2014-05-15 10:25:00,18.62,18.63,18.54,18.63,92400.0,18.62,18.63,18.54,18.63,92400.0
2014-05-15 10:30:00,18.62,18.71,18.59,18.71,101900.0,18.62,18.71,18.59,18.71,101900.0
2014-05-15 10:35:00,18.71,18.8,18.7,18.77,75000.0,18.71,18.8,18.7,18.77,75000.0
2014-05-15 10:40:00,18.77,18.86,18.74,18.86,47500.0,18.77,18.86,18.74,18.86,47500.0
2014-05-15 10:45:00,18.86,18.86,18.75,18.77,27800.0,18.86,18.86,18.75,18.77,27800.0
2014-05-15 10:50:00,18.77,18.83,18.76,18.8,22300.0,18.77,18.83,18.76,18.8,22300.0
2014-05-15 10:55:00,18.81,18.84,18.71,18.71,17500.0,18.81,18.84,18.71,18.71,17500.0
2014-05-15 11:00:00,18.72,18.72,18.64,18.64,29800.0,18.72,18.72,18.64,18.64,29800.0
2014-05-15 11:05:00,18.64,18.7,18.58,18.6,38400.0,18.64,18.7,18.58,18.6,38400.0
2014-05-15 11:10:00,18.59,18.68,18.58,18.66,78000.0,18.59,18.68,18.58,18.66,78000.0
2014-05-15 11:15:00,18.65,18.72,18.62,18.68,63100.0,18.65,18.72,18.62,18.68,63100.0
2014-05-15 11:20:00,18.67,18.67,18.59,18.61,50900.0,18.67,18.67,18.59,18.61,50900.0
2014-05-15 11:25:00,18.6,18.62,18.57,18.58,48200.0,18.6,18.62,18.57,18.58,48200.0
2014-05-15 11:30:00,18.58,18.64,18.57,18.64,25900.0,18.58,18.64,18.57,18.64,25900.0
2014-05-15 11:35:00,18.63,18.68,18.61,18.68,21700.0,18.63,18.68,18.61,18.68,21700.0
2014-05-15 11:40:00,18.68,18.69,18.65,18.67,44900.0,18.68,18.69,18.65,18.67,44900.0
2014-05-15 11:45:00,18.66,18.69,18.64,18.65,44800.0,18.66,18.69,18.64,18.65,44800.0
2014-05-15 11:50:00,18.64,18.66,18.6,18.6,48500.0,18.64,18.66,18.6,18.6,48500.0
2014-05-15 11:55:00,18.6,18.63,18.59,18.6,60100.0,18.6,18.63,18.59,18.6,60100.0
2014-05-15 12:00:00,18.6,18.63,18.6,18.63,34900.0,18.6,18.63,18.6,18.63,34900.0
2014-05-15 12:05:00,18.63,18.64,18.6,18.63,40300.0,18.63,18.64,18.6,18.63,40300.0
2014-05-15 12:10:00,18.63,18.63,18.61,18.62,13100.0,18.63,18.63,18.61,18.62,13100.0
2014-05-15 12:15:00,18.62,18.65,18.59,18.63,57100.0,18.62,18.65,18.59,18.63,57100.0
2014-05-15 12:20:00,18.64,18.65,18.6,18.6,11600.0,18.64,18.65,18.6,18.6,11600.0
2014-05-15 12:25:00,18.61,18.66,18.6,18.66,17000.0,18.61,18.66,18.6,18.66,17000.0
2014-05-15 12:30:00,18.66,18.79,18.65,18.74,85200.0,18.66,18.79,18.65,18.74,85200.0
2014-05-15 12:35:00,18.75,18.76,18.69,18.69,15100.0,18.75,18.76,18.69,18.69,15100.0
2014-05-15 12:40:00,18.68,18.68,18.63,18.64,30900.0,18.68,18.68,18.63,18.64,30900.0
2014-05-15 12:45:00,18.65,18.65,18.6,18.61,17900.0,18.65,18.65,18.6,18.61,17900.0
2014-05-15 12:50:00,18.61,18.72,18.61,18.71,59500.0,18.61,18.72,18.61,18.71,59500.0
2014-05-15 12:55:00,18.72,18.77,18.69,18.71,42300.0,18.72,18.77,18.69,18.71,42300.0
2014-05-15 13:00:00,18.71,18.77,18.68,18.76,22200.0,18.71,18.77,18.68,18.76,22200.0
2014-05-15 13:05:00,18.77,18.79,18.73,18.75,44100.0,18.77,18.79,18.73,18.75,44100.0
2014-05-15 13:10:00,18.74,18.75,18.71,18.73,13400.0,18.74,18.75,18.71,18.73,13400.0
2014-05-15 13:15:00,18.73,18.74,18.7,18.71,16400.0,18.73,18.74,18.7,18.71,16400.0
2014-05-15 13:20:00,18.72,18.73,18.69,18.69,15000.0,18.72,18.73,18.69,18.69,15000.0
2014-05-15 13:25:00,18.69,18.73,18.69,18.73,14400.0,18.69,18.73,18.69,18.73,14400.0
2014-05-15 13:30:00,18.72,18.72,18.68,18.7,15800.0,18.72,18.72,18.68,18.7,15800.0
2014-05-15 13:35:00,18.7,18.73,18.67,18.67,10600.0,18.7,18.73,18.67,18.67,10600.0
2014-05-15 13:40:00,18.67,18.68,18.64,18.67,43800.0,18.67,18.68,18.64,18.67,43800.0
2014-05-15 13:45:00,18.67,18.67,18.64,18.65,17900.0,18.67,18.67,18.64,18.65,17900.0
2014-05-15 13:50:00,18.64,18.68,18.64,18.66,21900.0,18.64,18.68,18.64,18.66,21900.0
2014-05-15 13:55:00,18.66,18.71,18.65,18.69,30800.0,18.66,18.71,18.65,18.69,30800.0
2014-05-15 14:00:00,18.69,18.73,18.65,18.73,32400.0,18.69,18.73,18.65,18.73,32400.0
2014-05-15 14:05:00,18.72,18.78,18.72,18.77,48900.0,18.72,18.78,18.72,18.77,48900.0
2014-05-15 14:10:00,18.76,18.79,18.74,18.76,26200.0,18.76,18.79,18.74,18.76,26200.0
2014-05-15 14:15:00,18.76,18.76,18.69,18.71,18200.0,18.76,18.76,18.69,18.71,18200.0
2014-05-15 14:20:00,18.71,18.73,18.68,18.71,21900.0,18.71,18.73,18.68,18.71,21900.0
2014-05-15 14:25:00,18.7,18.75,18.69,18.74,49400.0,18.7,18.75,18.69,18.74,49400.0
2014-05-15 14:30:00,18.74,18.8,18.74,18.79,54700.0,18.74,18.8,18.74,18.79,54700.0
2014-05-15 14:35:00,18.8,18.88,18.79,18.87,67500.0,18.8,18.88,18.79,18.87,67500.0
2014-05-15 14:40:00,18.87,18.91,18.82,18.84,53000.0,18.87,18.91,18.82,18.84,53000.0
2014-05-15 14:45:00,18.83,18.87,18.8,18.83,32700.0,18.83,18.87,18.8,18.83,32700.0
2014-05-15 14:50:00,18.84,18.84,18.8,18.82,26100.0,18.84,18.84,18.8,18.82,26100.0
2014-05-15 14:55:00,18.81,18.83,18.79,18.79,23100.0,18.81,18.83,18.79,18.79,23100.0
2014-05-15 15:00:00,18.79,18.87,18.79,18.79,44600.0,18.79,18.87,18.79,18.79,44600.0
2014-05-15 15:05:00,18.79,18.79,18.72,18.77,50500.0,18.79,18.79,18.72,18.77,50500.0
2014-05-15 15:10:00,18.76,18.77,18.7,18.7,69500.0,18.76,18.77,18.7,18.7,69500.0
2014-05-15 15:15:00,18.7,18.76,18.7,18.71,46100.0,18.7,18.76,18.7,18.71,46100.0
2014-05-15 15:20:00,18.71,18.74,18.7,18.7,40900.0,18.71,18.74,18.7,18.7,40900.0
2014-05-15 15:25:00,18.69,18.78,18.69,18.76,49000.0,18.69,18.78,18.69,18.76,49000.0
2014-05-15 15:30:00,18.77,18.81,18.74,18.8,80500.0,18.77,18.81,18.74,18.8,80500.0
2014-05-15 15:35:00,18.8,18.8,18.76,18.77,67800.0,18.8,18.8,18.76,18.77,67800.0
2014-05-15 15:40:00,18.77,18.86,18.76,18.85,149100.0,18.77,18.86,18.76,18.85,149100.0
2014-05-15 15:45:00,18.84,18.88,18.81,18.83,157300.0,18.84,18.88,18.81,18.83,157300.0
2014-05-15 15:50:00,18.83,18.83,18.78,18.8,117600.0,18.83,18.83,18.78,18.8,117600.0
2014-05-15 15:55:00,18.81,18.83,18.8,18.81,169700.0,18.81,18.83,18.8,18.81,169700.0
2014-05-16 09:30:00,18.83,18.92,18.83,18.9,30500.0,18.83,18.92,18.83,18.9,30500.0
2014-05-16 09:35:00,18.85,18.85,18.67,18.67,27600.0,18.85,18.85,18.67,18.67,27600.0
2014-05-16 09:40:00,18.69,18.7,18.55,18.59,70200.0,18.69,18.7,18.55,18.59,70200.0
2014-05-16 09:45:00,18.58,18.6,18.55,18.59,42400.0,18.58,18.6,18.55,18.59,42400.0
2014-05-16 09:50:00,18.59,18.66,18.58,18.66,55700.0,18.59,18.66,18.58,18.66,55700.0
2014-05-16 09:55:00,18.66,18.71,18.6,18.7,55100.0,18.66,18.71,18.6,18.7,55100.0
2014-05-16 10:00:00,18.7,18.72,18.62,18.64,46600.0,18.7,18.72,18.62,18.64,46600.0
2014-05-16 10:05:00,18.64,18.68,18.6,18.68,58700.0,18.64,18.68,18.6,18.68,58700.0
2014-05-16 10:10:00,18.68,18.75,18.68,18.75,54800.0,18.68,18.75,18.68,18.75,54800.0
2014-05-16 10:15:00,18.75,18.82,18.74,18.82,50500.0,18.75,18.82,18.74,18.82,50500.0
2014-05-16 10:20:00,18.81,18.82,18.71,18.8,70000.0,18.81,18.82,18.71,18.8,70000.0
2014-05-16 10:25:00,18.8,18.8,18.71,18.75,53100.0,18.8,18.8,18.71,18.75,53100.0
2014-05-16 10:30:00,18.75,18.8,18.74,18.8,18400.0,18.75,18.8,18.74,18.8,18400.0
2014-05-16 10:35:00,18.8,18.87,18.8,18.87,41800.0,18.8,18.87,18.8,18.87,41800.0
2014-05-16 10:40:00,18.88,18.89,18.85,18.86,30900.0,18.88,18.89,18.85,18.86,30900.0
2014-05-16 10:45:00,18.87,18.88,18.84,18.87,23100.0,18.87,18.88,18.84,18.87,23100.0
2014-05-16 10:50:00,18.88,18.9,18.86,18.89,33200.0,18.88,18.9,18.86,18.89,33200.0
2014-05-16 10:55:00,18.89,18.93,18.88,18.89,45600.0,18.89,18.93,18.88,18.89,45600.0
2014-05-16 11:00:00,18.89,18.92,18.89,18.91,19600.0,18.89,18.92,18.89,18.91,19600.0
2014-05-16 11:05:00,18.92,18.99,18.92,18.99,36700.0,18.92,18.99,18.92,18.99,36700.0
2014-05-16 11:10:00,18.99,18.99,18.96,18.98,12900.0,18.99,18.99,18.96,18.98,12900.0
2014-05-16 11:15:00,18.98,18.99,18.97,18.98,15000.0,18.98,18.99,18.97,18.98,15000.0
2014-05-16 11:20:00,18.98,19.0,18.97,19.0,29800.0,18.98,19.0,18.97,19.0,29800.0
2014-05-16 11:25:00,19.0,19.0,18.96,18.96,16100.0,19.0,19.0,18.96,18.96,16100.0
2014-05-16 11:30:00,18.97,18.98,18.96,18.97,19800.0,18.97,18.98,18.96,18.97,19800.0
2014-05-16 11:35:00,18.98,18.98,18.95,18.96,52800.0,18.98,18.98,18.95,18.96,52800.0
2014-05-16 11:40:00,18.96,18.97,18.94,18.95,10200.0,18.96,18.97,18.94,18.95,10200.0
2014-05-16 11:45:00,18.94,18.97,18.94,18.96,19700.0,18.94,18.97,18.94,18.96,19700.0
2014-05-16 11:50:00,18.96,18.97,18.93,18.93,16200.0,18.96,18.97,18.93,18.93,16200.0
2014-05-16 11:55:00,18.93,18.95,18.93,18.95,17700.0,18.93,18.95,18.93,18.95,17700.0
2014-05-16 12:00:00,18.95,18.95,18.92,18.93,22300.0,18.95,18.95,18.92,18.93,22300.0
2014-05-16 12:05:00,18.94,18.94,18.91,18.91,34600.0,18.94,18.94,18.91,18.91,34600.0
2014-05-16 12:10:00,18.92,19.0,18.92,19.0,115000.0,18.92,19.0,18.92,19.0,115000.0
2014-05-16 12:15:00,19.0,19.02,18.99,19.0,46800.0,19.0,19.02,18.99,19.0,46800.0
2014-05-16 12:20:00,19.0,19.01,19.0,19.01,9100.0,19.0,19.01,19.0,19.01,9100.0
2014-05-16 12:25:00,19.0,19.0,18.96,19.0,20500.0,19.0,19.0,18.96,19.0,20500.0
2014-05-16 12:30:00,19.0,19.01,18.98,18.99,2600.0,19.0,19.01,18.98,18.99,2600.0
2014-05-16 12:35:00,19.0,19.0,18.99,19.0,700.0,19.0,19.0,18.99,19.0,700.0
2014-05-16 12:40:00,18.99,19.0,18.95,18.98,20000.0,18.99,19.0,18.95,18.98,20000.0
2014-05-16 12:45:00,18.99,19.0,18.96,18.96,13800.0,18.99,19.0,18.96,18.96,13800.0
2014-05-16 12:50:00,18.96,18.98,18.95,18.95,12200.0,18.96,18.98,18.95,18.95,12200.0
2014-05-16 12:55:00,18.96,18.98,18.95,18.96,10300.0,18.96,18.98,18.95,18.96,10300.0
2014-05-16 13:00:00,18.95,18.95,18.92,18.92,24600.0,18.95,18.95,18.92,18.92,24600.0
2014-05-16 13:05:00,18.93,18.95,18.92,18.95,20600.0,18.93,18.95,18.92,18.95,20600.0
2014-05-16 13:10:00,18.96,18.96,18.94,18.95,8000.0,18.96,18.96,18.94,18.95,8000.0
2014-05-16 13:15:00,18.96,18.97,18.95,18.96,5900.0,18.96,18.97,18.95,18.96,5900.0
2014-05-16 13:20:00,18.97,19.0,18.96,19.0,19500.0,18.97,19.0,18.96,19.0,19500.0
2014-05-16 13:25:00,18.99,19.0,18.96,18.98,19300.0,18.99,19.0,18.96,18.98,19300.0
2014-05-16 13:30:00,18.98,19.0,18.96,18.99,10000.0,18.98,19.0,18.96,18.99,10000.0
2014-05-16 13:35:00,19.0,19.01,18.98,18.98,18500.0,19.0,19.01,18.98,18.98,18500.0
2014-05-16 13:40:00,18.99,19.01,18.98,18.98,17600.0,18.99,19.01,18.98,18.98,17600.0
2014-05-16 13:45:00,18.98,18.99,18.96,18.98,7300.0,18.98,18.99,18.96,18.98,7300.0
2014-05-16 13:50:00,18.97,18.99,18.97,18.98,7800.0,18.97,18.99,18.97,18.98,7800.0
2014-05-16 13:55:00,18.98,19.0,18.98,19.0,14800.0,18.98,19.0,18.98,19.0,14800.0
2014-05-16 14:00:00,18.99,18.99,18.96,18.98,13300.0,18.99,18.99,18.96,18.98,13300.0
2014-05-16 14:05:00,18.99,18.99,18.98,18.99,3500.0,18.99,18.99,18.98,18.99,3500.0
2014-05-16 14:10:00,18.98,18.99,18.98,18.99,4400.0,18.98,18.99,18.98,18.99,4400.0
2014-05-16 14:15:00,18.99,19.01,18.98,18.99,28600.0,18.99,19.01,18.98,18.99,28600.0
2014-05-16 14:20:00,18.99,19.01,18.95,19.01,30000.0,18.99,19.01,18.95,19.01,30000.0
2014-05-16 14:25:00,19.01,19.01,19.0,19.0,19000.0,19.01,19.01,19.0,19.0,19000.0
2014-05-16 14:30:00,19.0,19.0,18.99,19.0,2800.0,19.0,19.0,18.99,19.0,2800.0
2014-05-16 14:35:00,18.99,19.0,18.96,18.96,30000.0,18.99,19.0,18.96,18.96,30000.0
2014-05-16 14:40:00,18.96,19.0,18.96,18.99,18800.0,18.96,19.0,18.96,18.99,18800.0
2014-05-16 14:45:00,19.0,19.01,18.97,18.97,19900.0,19.0,19.01,18.97,18.97,19900.0
2014-05-16 14:50:00,18.98,18.98,18.95,18.96,20700.0,18.98,18.98,18.95,18.96,20700.0
2014-05-16 14:55:00,18.95,18.97,18.95,18.96,22100.0,18.95,18.97,18.95,18.96,22100.0
2014-05-16 15:00:00,18.97,18.97,18.96,18.97,103200.0,18.97,18.97,18.96,18.97,103200.0
2014-05-16 15:05:00,18.97,18.99,18.95,18.99,54600.0,18.97,18.99,18.95,18.99,54600.0
2014-05-16 15:10:00,18.98,19.0,18.98,19.0,13100.0,18.98,19.0,18.98,19.0,13100.0
2014-05-16 15:15:00,19.0,19.02,18.99,19.0,39900.0,19.0,19.02,18.99,19.0,39900.0
2014-05-16 15:20:00,19.0,19.0,18.99,19.0,5800.0,19.0,19.0,18.99,19.0,5800.0
2014-05-16 15:25:00,18.99,19.0,18.98,19.0,66600.0,18.99,19.0,18.98,19.0,66600.0
2014-05-16 15:30:00,18.99,19.01,18.98,19.01,81300.0,18.99,19.01,18.98,19.01,81300.0
2014-05-16 15:35:00,19.01,19.02,19.0,19.0,83400.0,19.01,19.02,19.0,19.0,83400.0
2014-05-16 15:40:00,19.01,19.05,19.0,19.05,171700.0,19.01,19.05,19.0,19.05,171700.0
2014-05-16 15:45:00,19.04,19.04,19.02,19.03,33400.0,19.04,19.04,19.02,19.03,33400.0
2014-05-16 15:50:00,19.03,19.07,19.03,19.06,85100.0,19.03,19.07,19.03,19.06,85100.0
2014-05-16 15:55:00,19.05,19.09,19.04,19.09,184900.0,19.05,19.09,19.04,19.09,184900.0
2014-05-19 09:30:00,18.95,19.07,18.8,19.04,85400.0,18.95,19.07,18.8,19.04,85400.0
2014-05-19 09:35:00,19.06,19.12,18.95,19.0,77200.0,19.06,19.12,18.95,19.0,77200.0
2014-05-19 09:40:00,19.02,19.16,19.02,19.15,32800.0,19.02,19.16,19.02,19.15,32800.0
2014-05-19 09:45:00,19.15,19.23,19.07,19.23,59300.0,19.15,19.23,19.07,19.23,59300.0
2014-05-19 09:50:00,19.23,19.23,19.18,19.21,57700.0,19.23,19.23,19.18,19.21,57700.0
2014-05-19 09:55:00,19.21,19.22,19.16,19.22,89700.0,19.21,19.22,19.16,19.22,89700.0
2014-05-19 10:00:00,19.23,19.28,19.19,19.27,51300.0,19.23,19.28,19.19,19.27,51300.0
2014-05-19 10:05:00,19.27,19.36,19.26,19.35,60800.0,19.27,19.36,19.26,19.35,60800.0
2014-05-19 10:10:00,19.35,19.35,19.28,19.3,25600.0,19.35,19.35,19.28,19.3,25600.0
2014-05-19 10:15:00,19.31,19.38,19.31,19.36,24900.0,19.31,19.38,19.31,19.36,24900.0
2014-05-19 10:20:00,19.36,19.38,19.34,19.35,12200.0,19.36,19.38,19.34,19.35,12200.0
2014-05-19 10:25:00,19.36,19.36,19.31,19.32,27000.0,19.36,19.36,19.31,19.32,27000.0
2014-05-19 10:30:00,19.33,19.37,19.32,19.35,21100.0,19.33,19.37,19.32,19.35,21100.0
2014-05-19 10:35:00,19.34,19.38,19.34,19.38,27300.0,19.34,19.38,19.34,19.38,27300.0
2014-05-19 10:40:00,19.37,19.39,19.32,19.37,44800.0,19.37,19.39,19.32,19.37,44800.0
2014-05-19 10:45:00,19.37,19.37,19.32,19.32,32000.0,19.37,19.37,19.32,19.32,32000.0
2014-05-19 10:50:00,19.32,19.34,19.3,19.32,24200.0,19.32,19.34,19.3,19.32,24200.0
2014-05-19 10:55:00,19.32,19.36,19.31,19.36,35900.0,19.32,19.36,19.31,19.36,35900.0
2014-05-19 11:00:00,19.36,19.38,19.34,19.38,34000.0,19.36,19.38,19.34,19.38,34000.0
2014-05-19 11:05:00,19.38,19.4,19.36,19.39,43600.0,19.38,19.4,19.36,19.39,43600.0
2014-05-19 11:10:00,19.4,19.43,19.4,19.42,30600.0,19.4,19.43,19.4,19.42,30600.0
2014-05-19 11:15:00,19.41,19.43,19.4,19.41,16700.0,19.41,19.43,19.4,19.41,16700.0
2014-05-19 11:20:00,19.42,19.42,19.4,19.4,18200.0,19.42,19.42,19.4,19.4,18200.0
2014-05-19 11:25:00,19.4,19.43,19.39,19.39,43200.0,19.4,19.43,19.39,19.39,43200.0
2014-05-19 11:30:00,19.39,19.41,19.38,19.38,28200.0,19.39,19.41,19.38,19.38,28200.0
2014-05-19 11:35:00,19.38,19.4,19.36,19.4,31200.0,19.38,19.4,19.36,19.4,31200.0
2014-05-19 11:40:00,19.4,19.4,19.38,19.39,7500.0,19.4,19.4,19.38,19.39,7500.0
2014-05-19 11:45:00,19.39,19.4,19.37,19.4,11100.0,19.39,19.4,19.37,19.4,11100.0
2014-05-19 11:50:00,19.4,19.41,19.4,19.4,10800.0,19.4,19.41,19.4,19.4,10800.0
2014-05-19 11:55:00,19.4,19.41,19.38,19.39,12200.0,19.4,19.41,19.38,19.39,12200.0
2014-05-19 12:00:00,19.39,19.41,19.39,19.4,12000.0,19.39,19.41,19.39,19.4,12000.0
2014-05-19 12:05:00,19.4,19.43,19.39,19.43,28500.0,19.4,19.43,19.39,19.43,28500.0
2014-05-19 12:10:00,19.43,19.43,19.4,19.42,17800.0,19.43,19.43,19.4,19.42,17800.0
2014-05-19 12:15:00,19.43,19.43,19.42,19.43,3600.0,19.43,19.43,19.42,19.43,3600.0
2014-05-19 12:20:00,19.43,19.48,19.43,19.48,25500.0,19.43,19.48,19.43,19.48,25500.0
2014-05-19 12:25:00,19.48,19.48,19.41,19.41,18000.0,19.48,19.48,19.41,19.41,18000.0
2014-05-19 12:30:00,19.42,19.42,19.39,19.4,17800.0,19.42,19.42,19.39,19.4,17800.0
2014-05-19 12:35:00,19.4,19.42,19.37,19.38,16500.0,19.4,19.42,19.37,19.38,16500.0
2014-05-19 12:40:00,19.38,19.42,19.36,19.42,11700.0,19.38,19.42,19.36,19.42,11700.0
2014-05-19 12:45:00,19.41,19.41,19.39,19.39,9900.0,19.41,19.41,19.39,19.39,9900.0
2014-05-19 12:50:00,19.39,19.4,19.37,19.4,22100.0,19.39,19.4,19.37,19.4,22100.0
2014-05-19 12:55:00,19.4,19.41,19.38,19.4,8100.0,19.4,19.41,19.38,19.4,8100.0
2014-05-19 13:00:00,19.4,19.42,19.39,19.39,15300.0,19.4,19.42,19.39,19.39,15300.0
2014-05-19 13:05:00,19.39,19.4,19.38,19.39,7200.0,19.39,19.4,19.38,19.39,7200.0
2014-05-19 13:10:00,19.38,19.39,19.35,19.36,41300.0,19.38,19.39,19.35,19.36,41300.0
2014-05-19 13:15:00,19.36,19.38,19.32,19.38,32700.0,19.36,19.38,19.32,19.38,32700.0
2014-05-19 13:20:00,19.38,19.38,19.37,19.37,2800.0,19.38,19.38,19.37,19.37,2800.0
2014-05-19 13:25:00,19.38,19.38,19.37,19.37,19600.0,19.38,19.38,19.37,19.37,19600.0
2014-05-19 13:30:00,19.37,19.38,19.36,19.37,40900.0,19.37,19.38,19.36,19.37,40900.0
2014-05-19 13:35:00,19.37,19.37,19.33,19.36,16400.0,19.37,19.37,19.33,19.36,16400.0
2014-05-19 13:40:00,19.36,19.36,19.34,19.35,13400.0,19.36,19.36,19.34,19.35,13400.0
2014-05-19 13:45:00,19.35,19.38,19.35,19.38,12600.0,19.35,19.38,19.35,19.38,12600.0
2014-05-19 13:50:00,19.38,19.38,19.36,19.37,23600.0,19.38,19.38,19.36,19.37,23600.0
2014-05-19 13:55:00,19.37,19.42,19.37,19.4,25900.0,19.37,19.42,19.37,19.4,25900.0
2014-05-19 14:00:00,19.4,19.41,19.39,19.39,6300.0,19.4,19.41,19.39,19.39,6300.0
2014-05-19 14:05:00,19.4,19.41,19.39,19.39,24800.0,19.4,19.41,19.39,19.39,24800.0
2014-05-19 14:10:00,19.4,19.41,19.38,19.41,12200.0,19.4,19.41,19.38,19.41,12200.0
2014-05-19 14:15:00,19.41,19.41,19.38,19.39,18800.0,19.41,19.41,19.38,19.39,18800.0
2014-05-19 14:20:00,19.39,19.4,19.38,19.39,14500.0,19.39,19.4,19.38,19.39,14500.0
2014-05-19 14:25:00,19.39,19.41,19.39,19.4,15900.0,19.39,19.41,19.39,19.4,15900.0
2014-05-19 14:30:00,19.4,19.4,19.36,19.36,22500.0,19.4,19.4,19.36,19.36,22500.0
2014-05-19 14:35:00,19.36,19.39,19.36,19.39,8600.0,19.36,19.39,19.36,19.39,8600.0
2014-05-19 14:40:00,19.39,19.39,19.36,19.36,12300.0,19.39,19.39,19.36,19.36,12300.0
2014-05-19 14:45:00,19.36,19.38,19.35,19.38,14700.0,19.36,19.38,19.35,19.38,14700.0
2014-05-19 14:50:00,19.38,19.4,19.37,19.4,17900.0,19.38,19.4,19.37,19.4,17900.0
2014-05-19 14:55:00,19.41,19.41,19.38,19.4,27100.0,19.41,19.41,19.38,19.4,27100.0
2014-05-19 15:00:00,19.4,19.4,19.39,19.4,11100.0,19.4,19.4,19.39,19.4,11100.0
2014-05-19 15:05:00,19.39,19.4,19.39,19.4,3800.0,19.39,19.4,19.39,19.4,3800.0
2014-05-19 15:10:00,19.39,19.4,19.38,19.39,14100.0,19.39,19.4,19.38,19.39,14100.0
2014-05-19 15:15:00,19.39,19.4,19.38,19.39,21200.0,19.39,19.4,19.38,19.39,21200.0
2014-05-19 15:20:00,19.39,19.4,19.38,19.39,12600.0,19.39,19.4,19.38,19.39,12600.0
2014-05-19 15:25:00,19.4,19.42,19.39,19.4,18400.0,19.4,19.42,19.39,19.4,18400.0
2014-05-19 15:30:00,19.41,19.43,19.4,19.43,28200.0,19.41,19.43,19.4,19.43,28200.0
2014-05-19 15:35:00,19.43,19.44,19.4,19.4,22700.0,19.43,19.44,19.4,19.4,22700.0
2014-05-19 15:40:00,19.41,19.44,19.4,19.41,22800.0,19.41,19.44,19.4,19.41,22800.0
2014-05-19 15:45:00,19.42,19.45,19.41,19.43,163400.0,19.42,19.45,19.41,19.43,163400.0
2014-05-19 15:50:00,19.42,19.44,19.41,19.44,50300.0,19.42,19.44,19.41,19.44,50300.0
2014-05-19 15:55:00,19.44,19.45,19.43,19.44,84100.0,19.44,19.45,19.43,19.44,84100.0
2014-05-20 09:30:00,19.4,19.46,19.12,19.19,32900.0,19.4,19.46,19.12,19.19,32900.0
2014-05-20 09:35:00,19.23,19.37,19.23,19.34,19000.0,19.23,19.37,19.23,19.34,19000.0
2014-05-20 09:40:00,19.34,19.42,19.31,19.4,24000.0,19.34,19.42,19.31,19.4,24000.0
2014-05-20 09:45:00,19.41,19.44,19.38,19.38,16500.0,19.41,19.44,19.38,19.38,16500.0
2014-05-20 09:50:00,19.39,19.43,19.37,19.37,20800.0,19.39,19.43,19.37,19.37,20800.0
2014-05-20 09:55:00,19.37,19.39,19.35,19.39,36300.0,19.37,19.39,19.35,19.39,36300.0
2014-05-20 10:00:00,19.39,19.46,19.37,19.46,22900.0,19.39,19.46,19.37,19.46,22900.0
2014-05-20 10:05:00,19.47,19.47,19.39,19.41,15400.0,19.47,19.47,19.39,19.41,15400.0
2014-05-20 10:10:00,19.41,19.44,19.41,19.42,13700.0,19.41,19.44,19.41,19.42,13700.0
2014-05-20 10:15:00,19.42,19.46,19.38,19.38,17300.0,19.42,19.46,19.38,19.38,17300.0
2014-05-20 10:20:00,19.38,19.41,19.36,19.37,22300.0,19.38,19.41,19.36,19.37,22300.0
2014-05-20 10:25:00,19.38,19.46,19.37,19.39,20300.0,19.38,19.46,19.37,19.39,20300.0
2014-05-20 10:30:00,19.39,19.42,19.39,19.42,7600.0,19.39,19.42,19.39,19.42,7600.0
2014-05-20 10:35:00,19.43,19.48,19.43,19.44,22600.0,19.43,19.48,19.43,19.44,22600.0
2014-05-20 10:40:00,19.44,19.44,19.39,19.44,16200.0,19.44,19.44,19.39,19.44,16200.0
2014-05-20 10:45:00,19.44,19.45,19.4,19.42,12300.0,19.44,19.45,19.4,19.42,12300.0
2014-05-20 10:50:00,19.43,19.44,19.39,19.39,8500.0,19.43,19.44,19.39,19.39,8500.0
2014-05-20 10:55:00,19.4,19.44,19.4,19.44,11900.0,19.4,19.44,19.4,19.44,11900.0
2014-05-20 11:00:00,19.43,19.44,19.39,19.41,12700.0,19.43,19.44,19.39,19.41,12700.0
2014-05-20 11:05:00,19.4,19.41,19.34,19.35,15500.0,19.4,19.41,19.34,19.35,15500.0
2014-05-20 11:10:00,19.34,19.34,19.31,19.31,14800.0,19.34,19.34,19.31,19.31,14800.0
2014-05-20 11:15:00,19.32,19.32,19.3,19.3,16600.0,19.32,19.32,19.3,19.3,16600.0
2014-05-20 11:20:00,19.31,19.34,19.31,19.34,12300.0,19.31,19.34,19.31,19.34,12300.0
2014-05-20 11:25:00,19.33,19.35,19.32,19.33,13100.0,19.33,19.35,19.32,19.33,13100.0
2014-05-20 11:30:00,19.32,19.38,19.32,19.35,17900.0,19.32,19.38,19.32,19.35,17900.0
2014-05-20 11:35:00,19.35,19.37,19.35,19.36,12700.0,19.35,19.37,19.35,19.36,12700.0
2014-05-20 11:40:00,19.36,19.39,19.35,19.38,19300.0,19.36,19.39,19.35,19.38,19300.0
2014-05-20 11:45:00,19.38,19.41,19.38,19.41,15300.0,19.38,19.41,19.38,19.41,15300.0
2014-05-20 11:50:00,19.41,19.41,19.37,19.37,14700.0,19.41,19.41,19.37,19.37,14700.0
2014-05-20 11:55:00,19.38,19.39,19.34,19.34,15300.0,19.38,19.39,19.34,19.34,15300.0
2014-05-20 12:00:00,19.34,19.35,19.28,19.3,24200.0,19.34,19.35,19.28,19.3,24200.0
2014-05-20 12:05:00,19.29,19.31,19.27,19.3,13900.0,19.29,19.31,19.27,19.3,13900.0
2014-05-20 12:10:00,19.31,19.33,19.26,19.31,33900.0,19.31,19.33,19.26,19.31,33900.0
2014-05-20 12:15:00,19.31,19.37,19.29,19.34,47600.0,19.31,19.37,19.29,19.34,47600.0
2014-05-20 12:20:00,19.35,19.38,19.35,19.35,12200.0,19.35,19.38,19.35,19.35,12200.0
2014-05-20 12:25:00,19.34,19.35,19.31,19.34,19000.0,19.34,19.35,19.31,19.34,19000.0
2014-05-20 12:30:00,19.33,19.35,19.32,19.32,22600.0,19.33,19.35,19.32,19.32,22600.0
2014-05-20 12:35:00,19.32,19.35,19.32,19.32,20500.0,19.32,19.35,19.32,19.32,20500.0
2014-05-20 12:40:00,19.33,19.35,19.29,19.35,13700.0,19.33,19.35,19.29,19.35,13700.0
2014-05-20 12:45:00,19.34,19.36,19.34,19.36,16300.0,19.34,19.36,19.34,19.36,16300.0
2014-05-20 12:50:00,19.37,19.4,19.37,19.4,8200.0,19.37,19.4,19.37,19.4,8200.0
2014-05-20 12:55:00,19.4,19.41,19.39,19.41,6600.0,19.4,19.41,19.39,19.41,6600.0
2014-05-20 13:00:00,19.4,19.4,19.35,19.38,23100.0,19.4,19.4,19.35,19.38,23100.0
2014-05-20 13:05:00,19.38,19.4,19.35,19.37,13100.0,19.38,19.4,19.35,19.37,13100.0
2014-05-20 13:10:00,19.36,19.37,19.32,19.32,17800.0,19.36,19.37,19.32,19.32,17800.0
2014-05-20 13:15:00,19.32,19.35,19.3,19.35,11300.0,19.32,19.35,19.3,19.35,11300.0
2014-05-20 13:20:00,19.35,19.35,19.31,19.35,23600.0,19.35,19.35,19.31,19.35,23600.0
2014-05-20 13:25:00,19.35,19.35,19.32,19.34,11400.0,19.35,19.35,19.32,19.34,11400.0
2014-05-20 13:30:00,19.34,19.39,19.34,19.39,8900.0,19.34,19.39,19.34,19.39,8900.0
2014-05-20 13:35:00,19.39,19.39,19.36,19.37,15800.0,19.39,19.39,19.36,19.37,15800.0
2014-05-20 13:40:00,19.37,19.37,19.3,19.31,13300.0,19.37,19.37,19.3,19.31,13300.0
2014-05-20 13:45:00,19.32,19.33,19.3,19.31,12000.0,19.32,19.33,19.3,19.31,12000.0
2014-05-20 13:50:00,19.3,19.32,19.3,19.3,5900.0,19.3,19.32,19.3,19.3,5900.0
2014-05-20 13:55:00,19.3,19.31,19.29,19.3,16200.0,19.3,19.31,19.29,19.3,16200.0
2014-05-20 14:00:00,19.31,19.4,19.3,19.4,48700.0,19.31,19.4,19.3,19.4,48700.0
2014-05-20 14:05:00,19.4,19.42,19.4,19.41,13700.0,19.4,19.42,19.4,19.41,13700.0
2014-05-20 14:10:00,19.4,19.42,19.39,19.41,10300.0,19.4,19.42,19.39,19.41,10300.0
2014-05-20 14:15:00,19.42,19.45,19.4,19.45,12100.0,19.42,19.45,19.4,19.45,12100.0
2014-05-20 14:20:00,19.44,19.45,19.43,19.43,9500.0,19.44,19.45,19.43,19.43,9500.0
2014-05-20 14:25:00,19.43,19.43,19.39,19.42,11100.0,19.43,19.43,19.39,19.42,11100.0
2014-05-20 14:30:00,19.41,19.43,19.39,19.4,9500.0,19.41,19.43,19.39,19.4,9500.0
2014-05-20 14:35:00,19.41,19.41,19.34,19.38,29000.0,19.41,19.41,19.34,19.38,29000.0
2014-05-20 14:40:00,19.37,19.41,19.37,19.41,20300.0,19.37,19.41,19.37,19.41,20300.0
2014-05-20 14:45:00,19.41,19.45,19.41,19.43,19900.0,19.41,19.45,19.41,19.43,19900.0
2014-05-20 14:50:00,19.42,19.43,19.39,19.4,8500.0,19.42,19.43,19.39,19.4,8500.0
2014-05-20 14:55:00,19.39,19.44,19.39,19.44,10900.0,19.39,19.44,19.39,19.44,10900.0
2014-05-20 15:00:00,19.44,19.47,19.43,19.47,15400.0,19.44,19.47,19.43,19.47,15400.0
2014-05-20 15:05:00,19.46,19.48,19.45,19.46,17000.0,19.46,19.48,19.45,19.46,17000.0
2014-05-20 15:10:00,19.46,19.47,19.44,19.44,8600.0,19.46,19.47,19.44,19.44,8600.0
2014-05-20 15:15:00,19.44,19.49,19.44,19.49,25300.0,19.44,19.49,19.44,19.49,25300.0
2014-05-20 15:20:00,19.49,19.49,19.46,19.47,15000.0,19.49,19.49,19.46,19.47,15000.0
2014-05-20 15:25:00,19.46,19.5,19.46,19.47,20300.0,19.46,19.5,19.46,19.47,20300.0
2014-05-20 15:30:00,19.47,19.5,19.47,19.5,18900.0,19.47,19.5,19.47,19.5,18900.0
2014-05-20 15:35:00,19.5,19.55,19.49,19.53,41000.0,19.5,19.55,19.49,19.53,41000.0
2014-05-20 15:40:00,19.53,19.55,19.52,19.53,30800.0,19.53,19.55,19.52,19.53,30800.0
2014-05-20 15:45:00,19.54,19.54,19.52,19.53,17000.0,19.54,19.54,19.52,19.53,17000.0
2014-05-20 15:50:00,19.52,19.57,19.52,19.55,80300.0,19.52,19.57,19.52,19.55,80300.0
2014-05-20 15:55:00,19.54,19.54,19.51,19.52,70800.0,19.54,19.54,19.51,19.52,70800.0
2014-05-21 09:30:00,19.57,19.64,19.51,19.52,26100.0,19.57,19.64,19.51,19.52,26100.0
2014-05-21 09:35:00,19.54,19.61,19.54,19.6,10200.0,19.54,19.61,19.54,19.6,10200.0
2014-05-21 09:40:00,19.62,19.63,19.58,19.58,15400.0,19.62,19.63,19.58,19.58,15400.0
2014-05-21 09:45:00,19.58,19.62,19.56,19.61,12100.0,19.58,19.62,19.56,19.61,12100.0
2014-05-21 09:50:00,19.62,19.62,19.55,19.56,29800.0,19.62,19.62,19.55,19.56,29800.0
2014-05-21 09:55:00,19.56,19.56,19.44,19.51,17900.0,19.56,19.56,19.44,19.51,17900.0
2014-05-21 10:00:00,19.51,19.54,19.49,19.54,19500.0,19.51,19.54,19.49,19.54,19500.0
2014-05-21 10:05:00,19.55,19.56,19.51,19.55,14100.0,19.55,19.56,19.51,19.55,14100.0
2014-05-21 10:10:00,19.55,19.59,19.52,19.57,32000.0,19.55,19.59,19.52,19.57,32000.0
2014-05-21 10:15:00,19.57,19.58,19.56,19.57,10700.0,19.57,19.58,19.56,19.57,10700.0
2014-05-21 10:20:00,19.56,19.57,19.52,19.52,9200.0,19.56,19.57,19.52,19.52,9200.0
2014-05-21 10:25:00,19.51,19.54,19.5,19.54,11500.0,19.51,19.54,19.5,19.54,11500.0
2014-05-21 10:30:00,19.55,19.57,19.52,19.52,19100.0,19.55,19.57,19.52,19.52,19100.0
2014-05-21 10:35:00,19.52,19.54,19.48,19.48,18300.0,19.52,19.54,19.48,19.48,18300.0
2014-05-21 10:40:00,19.48,19.5,19.42,19.43,15100.0,19.48,19.5,19.42,19.43,15100.0
2014-05-21 10:45:00,19.43,19.46,19.42,19.45,17000.0,19.43,19.46,19.42,19.45,17000.0
2014-05-21 10:50:00,19.44,19.45,19.37,19.39,26000.0,19.44,19.45,19.37,19.39,26000.0
2014-05-21 10:55:00,19.39,19.42,19.34,19.37,20000.0,19.39,19.42,19.34,19.37,20000.0
2014-05-21 11:00:00,19.37,19.38,19.35,19.35,7400.0,19.37,19.38,19.35,19.35,7400.0
2014-05-21 11:05:00,19.35,19.37,19.34,19.35,16300.0,19.35,19.37,19.34,19.35,16300.0
2014-05-21 11:10:00,19.34,19.36,19.32,19.35,60300.0,19.34,19.36,19.32,19.35,60300.0
2014-05-21 11:15:00,19.35,19.38,19.3,19.32,41700.0,19.35,19.38,19.3,19.32,41700.0
2014-05-21 11:20:00,19.32,19.33,19.25,19.26,28600.0,19.32,19.33,19.25,19.26,28600.0
2014-05-21 11:25:00,19.26,19.26,19.17,19.17,40500.0,19.26,19.26,19.17,19.17,40500.0
2014-05-21 11:30:00,19.18,19.25,19.18,19.24,20600.0,19.18,19.25,19.18,19.24,20600.0
2014-05-21 11:35:00,19.25,19.25,19.2,19.2,12900.0,19.25,19.25,19.2,19.2,12900.0
2014-05-21 11:40:00,19.2,19.21,19.14,19.14,21300.0,19.2,19.21,19.14,19.14,21300.0
2014-05-21 11:45:00,19.13,19.13,19.07,19.1,41100.0,19.13,19.13,19.07,19.1,41100.0
2014-05-21 11:50:00,19.09,19.11,19.09,19.1,14200.0,19.09,19.11,19.09,19.1,14200.0
2014-05-21 11:55:00,19.11,19.2,19.11,19.19,23600.0,19.11,19.2,19.11,19.19,23600.0
2014-05-21 12:00:00,19.2,19.25,19.19,19.21,19100.0,19.2,19.25,19.19,19.21,19100.0
2014-05-21 12:05:00,19.21,19.22,19.2,19.2,6000.0,19.21,19.22,19.2,19.2,6000.0
2014-05-21 12:10:00,19.19,19.21,19.19,19.2,11500.0,19.19,19.21,19.19,19.2,11500.0
2014-05-21 12:15:00,19.2,19.25,19.2,19.25,9800.0,19.2,19.25,19.2,19.25,9800.0
2014-05-21 12:20:00,19.25,19.29,19.24,19.29,8300.0,19.25,19.29,19.24,19.29,8300.0
2014-05-21 12:25:00,19.29,19.36,19.29,19.36,45300.0,19.29,19.36,19.29,19.36,45300.0
2014-05-21 12:30:00,19.36,19.36,19.28,19.29,52400.0,19.36,19.36,19.28,19.29,52400.0
2014-05-21 12:35:00,19.29,19.36,19.29,19.36,13400.0,19.29,19.36,19.29,19.36,13400.0
2014-05-21 12:40:00,19.36,19.38,19.36,19.38,9800.0,19.36,19.38,19.36,19.38,9800.0
2014-05-21 12:45:00,19.37,19.37,19.31,19.31,12500.0,19.37,19.37,19.31,19.31,12500.0
2014-05-21 12:50:00,19.31,19.38,19.31,19.38,11100.0,19.31,19.38,19.31,19.38,11100.0
2014-05-21 12:55:00,19.37,19.41,19.37,19.37,13300.0,19.37,19.41,19.37,19.37,13300.0
2014-05-21 13:00:00,19.38,19.44,19.38,19.44,23900.0,19.38,19.44,19.38,19.44,23900.0
2014-05-21 13:05:00,19.44,19.45,19.4,19.4,15500.0,19.44,19.45,19.4,19.4,15500.0
2014-05-21 13:10:00,19.4,19.41,19.38,19.38,9600.0,19.4,19.41,19.38,19.38,9600.0
2014-05-21 13:15:00,19.37,19.41,19.37,19.38,22000.0,19.37,19.41,19.37,19.38,22000.0
2014-05-21 13:20:00,19.38,19.38,19.34,19.36,5800.0,19.38,19.38,19.34,19.36,5800.0
2014-05-21 13:25:00,19.36,19.36,19.33,19.34,8000.0,19.36,19.36,19.33,19.34,8000.0
2014-05-21 13:30:00,19.34,19.36,19.33,19.36,7400.0,19.34,19.36,19.33,19.36,7400.0
2014-05-21 13:35:00,19.36,19.36,19.32,19.35,9900.0,19.36,19.36,19.32,19.35,9900.0
2014-05-21 13:40:00,19.35,19.35,19.33,19.34,7800.0,19.35,19.35,19.33,19.34,7800.0
2014-05-21 13:45:00,19.34,19.34,19.33,19.34,2800.0,19.34,19.34,19.33,19.34,2800.0
2014-05-21 13:50:00,19.34,19.34,19.29,19.3,32000.0,19.34,19.34,19.29,19.3,32000.0
2014-05-21 13:55:00,19.3,19.3,19.29,19.3,3100.0,19.3,19.3,19.29,19.3,3100.0
2014-05-21 14:00:00,19.3,19.3,19.26,19.3,35200.0,19.3,19.3,19.26,19.3,35200.0
2014-05-21 14:05:00,19.3,19.3,19.26,19.27,36400.0,19.3,19.3,19.26,19.27,36400.0
2014-05-21 14:10:00,19.26,19.26,19.19,19.21,35700.0,19.26,19.26,19.19,19.21,35700.0
2014-05-21 14:15:00,19.21,19.28,19.2,19.27,28000.0,19.21,19.28,19.2,19.27,28000.0
2014-05-21 14:20:00,19.28,19.28,19.26,19.27,27600.0,19.28,19.28,19.26,19.27,27600.0
2014-05-21 14:25:00,19.27,19.29,19.22,19.23,40900.0,19.27,19.29,19.22,19.23,40900.0
2014-05-21 14:30:00,19.23,19.25,19.21,19.22,25200.0,19.23,19.25,19.21,19.22,25200.0
2014-05-21 14:35:00,19.22,19.24,19.21,19.21,29200.0,19.22,19.24,19.21,19.21,29200.0
2014-05-21 14:40:00,19.21,19.23,19.19,19.19,29000.0,19.21,19.23,19.19,19.19,29000.0
2014-05-21 14:45:00,19.19,19.2,19.17,19.18,26400.0,19.19,19.2,19.17,19.18,26400.0
2014-05-21 14:50:00,19.18,19.2,19.18,19.19,24800.0,19.18,19.2,19.18,19.19,24800.0
2014-05-21 14:55:00,19.19,19.2,19.19,19.19,19800.0,19.19,19.2,19.19,19.19,19800.0
2014-05-21 15:00:00,19.19,19.26,19.18,19.26,35100.0,19.19,19.26,19.18,19.26,35100.0
2014-05-21 15:05:00,19.26,19.26,19.23,19.23,80400.0,19.26,19.26,19.23,19.23,80400.0
2014-05-21 15:10:00,19.23,19.24,19.22,19.23,27000.0,19.23,19.24,19.22,19.23,27000.0
2014-05-21 15:15:00,19.23,19.24,19.23,19.24,31300.0,19.23,19.24,19.23,19.24,31300.0
2014-05-21 15:20:00,19.23,19.24,19.21,19.24,56900.0,19.23,19.24,19.21,19.24,56900.0
2014-05-21 15:25:00,19.24,19.26,19.24,19.24,14100.0,19.24,19.26,19.24,19.24,14100.0
2014-05-21 15:30:00,19.24,19.26,19.24,19.26,30800.0,19.24,19.26,19.24,19.26,30800.0
2014-05-21 15:35:00,19.26,19.26,19.23,19.23,29800.0,19.26,19.26,19.23,19.23,29800.0
2014-05-21 15:40:00,19.23,19.26,19.23,19.26,32200.0,19.23,19.26,19.23,19.26,32200.0
2014-05-21 15:45:00,19.26,19.26,19.18,19.19,80400.0,19.26,19.26,19.18,19.19,80400.0
2014-05-21 15:50:00,19.19,19.22,19.19,19.21,95000.0,19.19,19.22,19.19,19.21,95000.0
2014-05-21 15:55:00,19.21,19.22,19.19,19.21,125700.0,19.21,19.22,19.19,19.21,125700.0
2014-05-22 09:30:00,19.16,19.22,18.94,18.95,50400.0,19.16,19.22,18.94,18.95,50400.0
2014-05-22 09:35:00,18.96,19.04,18.94,19.0,27500.0,18.96,19.04,18.94,19.0,27500.0
2014-05-22 09:40:00,19.0,19.01,18.92,18.92,26500.0,19.0,19.01,18.92,18.92,26500.0
2014-05-22 09:45:00,18.94,19.03,18.92,18.99,28700.0,18.94,19.03,18.92,18.99,28700.0
2014-05-22 09:50:00,19.0,19.02,18.98,19.02,20600.0,19.0,19.02,18.98,19.02,20600.0
2014-05-22 09:55:00,19.03,19.04,18.95,18.99,46800.0,19.03,19.04,18.95,18.99,46800.0
2014-05-22 10:00:00,19.0,19.0,18.9,18.9,35700.0,19.0,19.0,18.9,18.9,35700.0
2014-05-22 10:05:00,18.89,18.89,18.79,18.85,67100.0,18.89,18.89,18.79,18.85,67100.0
2014-05-22 10:10:00,18.86,18.91,18.86,18.86,14800.0,18.86,18.91,18.86,18.86,14800.0
2014-05-22 10:15:00,18.87,19.02,18.86,19.02,32600.0,18.87,19.02,18.86,19.02,32600.0
2014-05-22 10:20:00,19.01,19.01,18.97,18.99,37100.0,19.01,19.01,18.97,18.99,37100.0
2014-05-22 10:25:00,18.99,19.04,18.97,18.98,30800.0,18.99,19.04,18.97,18.98,30800.0
2014-05-22 10:30:00,18.99,19.02,18.99,19.01,28800.0,18.99,19.02,18.99,19.01,28800.0
2014-05-22 10:35:00,19.0,19.01,18.99,18.99,26200.0,19.0,19.01,18.99,18.99,26200.0
2014-05-22 10:40:00,19.0,19.0,18.98,19.0,17300.0,19.0,19.0,18.98,19.0,17300.0
2014-05-22 10:45:00,19.0,19.02,18.98,19.02,74100.0,19.0,19.02,18.98,19.02,74100.0
2014-05-22 10:50:00,19.02,19.06,19.02,19.05,31900.0,19.02,19.06,19.02,19.05,31900.0
2014-05-22 10:55:00,19.05,19.05,19.01,19.02,6900.0,19.05,19.05,19.01,19.02,6900.0
2014-05-22 11:00:00,19.01,19.05,19.01,19.02,27300.0,19.01,19.05,19.01,19.02,27300.0
2014-05-22 11:05:00,19.03,19.03,18.98,18.98,16900.0,19.03,19.03,18.98,18.98,16900.0
2014-05-22 11:10:00,18.99,19.01,18.98,19.0,20800.0,18.99,19.01,18.98,19.0,20800.0
2014-05-22 11:15:00,19.0,19.01,18.99,19.01,32800.0,19.0,19.01,18.99,19.01,32800.0
2014-05-22 11:20:00,19.01,19.04,19.0,19.04,11800.0,19.01,19.04,19.0,19.04,11800.0
2014-05-22 11:25:00,19.05,19.06,19.0,19.01,15300.0,19.05,19.06,19.0,19.01,15300.0
2014-05-22 11:30:00,19.02,19.02,18.97,18.97,26000.0,19.02,19.02,18.97,18.97,26000.0
2014-05-22 11:35:00,18.96,18.97,18.96,18.96,7500.0,18.96,18.97,18.96,18.96,7500.0
2014-05-22 11:40:00,18.97,18.97,18.94,18.95,25900.0,18.97,18.97,18.94,18.95,25900.0
2014-05-22 11:45:00,18.94,18.95,18.92,18.93,12600.0,18.94,18.95,18.92,18.93,12600.0
2014-05-22 11:50:00,18.92,18.95,18.92,18.95,20100.0,18.92,18.95,18.92,18.95,20100.0
2014-05-22 11:55:00,18.94,18.95,18.93,18.93,8900.0,18.94,18.95,18.93,18.93,8900.0
2014-05-22 12:00:00,18.92,18.93,18.91,18.92,21700.0,18.92,18.93,18.91,18.92,21700.0
2014-05-22 12:05:00,18.93,18.95,18.93,18.95,4800.0,18.93,18.95,18.93,18.95,4800.0
2014-05-22 12:10:00,18.94,18.94,18.92,18.93,18400.0,18.94,18.94,18.92,18.93,18400.0
2014-05-22 12:15:00,18.93,18.93,18.89,18.89,11900.0,18.93,18.93,18.89,18.89,11900.0
2014-05-22 12:20:00,18.89,18.9,18.89,18.89,4400.0,18.89,18.9,18.89,18.89,4400.0
2014-05-22 12:25:00,18.89,18.92,18.86,18.92,62500.0,18.89,18.92,18.86,18.92,62500.0
2014-05-22 12:30:00,18.92,18.92,18.91,18.92,7900.0,18.92,18.92,18.91,18.92,7900.0
2014-05-22 12:35:00,18.92,18.92,18.88,18.88,11800.0,18.92,18.92,18.88,18.88,11800.0
2014-05-22 12:40:00,18.89,18.89,18.87,18.88,15400.0,18.89,18.89,18.87,18.88,15400.0
2014-05-22 12:45:00,18.88,18.88,18.86,18.86,5100.0,18.88,18.88,18.86,18.86,5100.0
2014-05-22 12:50:00,18.86,18.86,18.83,18.84,36700.0,18.86,18.86,18.83,18.84,36700.0
2014-05-22 12:55:00,18.84,18.84,18.82,18.82,9400.0,18.84,18.84,18.82,18.82,9400.0
2014-05-22 13:00:00,18.82,18.83,18.81,18.82,24900.0,18.82,18.83,18.81,18.82,24900.0
2014-05-22 13:05:00,18.83,18.83,18.82,18.83,9400.0,18.83,18.83,18.82,18.83,9400.0
2014-05-22 13:10:00,18.82,18.87,18.8,18.87,39000.0,18.82,18.87,18.8,18.87,39000.0
2014-05-22 13:15:00,18.87,18.87,18.86,18.87,1300.0,18.87,18.87,18.86,18.87,1300.0
2014-05-22 13:20:00,18.87,18.87,18.84,18.84,6900.0,18.87,18.87,18.84,18.84,6900.0
2014-05-22 13:25:00,18.84,18.91,18.84,18.91,22300.0,18.84,18.91,18.84,18.91,22300.0
2014-05-22 13:30:00,18.91,18.91,18.89,18.9,13300.0,18.91,18.91,18.89,18.9,13300.0
2014-05-22 13:35:00,18.89,18.91,18.89,18.9,13200.0,18.89,18.91,18.89,18.9,13200.0
2014-05-22 13:40:00,18.91,18.92,18.9,18.91,7400.0,18.91,18.92,18.9,18.91,7400.0
2014-05-22 13:45:00,18.92,18.92,18.87,18.89,21700.0,18.92,18.92,18.87,18.89,21700.0
2014-05-22 13:50:00,18.89,18.89,18.88,18.89,11600.0,18.89,18.89,18.88,18.89,11600.0
2014-05-22 13:55:00,18.89,18.89,18.88,18.88,4900.0,18.89,18.89,18.88,18.88,4900.0
2014-05-22 14:00:00,18.89,18.89,18.88,18.88,9800.0,18.89,18.89,18.88,18.88,9800.0
2014-05-22 14:05:00,18.89,18.89,18.88,18.89,11500.0,18.89,18.89,18.88,18.89,11500.0
2014-05-22 14:10:00,18.88,18.89,18.87,18.87,28900.0,18.88,18.89,18.87,18.87,28900.0
2014-05-22 14:15:00,18.87,18.89,18.85,18.89,31600.0,18.87,18.89,18.85,18.89,31600.0
2014-05-22 14:20:00,18.89,18.95,18.88,18.91,28700.0,18.89,18.95,18.88,18.91,28700.0
2014-05-22 14:25:00,18.91,18.91,18.9,18.91,14200.0,18.91,18.91,18.9,18.91,14200.0
2014-05-22 14:30:00,18.9,18.91,18.89,18.89,33700.0,18.9,18.91,18.89,18.89,33700.0
2014-05-22 14:35:00,18.88,18.89,18.88,18.89,11100.0,18.88,18.89,18.88,18.89,11100.0
2014-05-22 14:40:00,18.89,18.89,18.87,18.88,22200.0,18.89,18.89,18.87,18.88,22200.0
2014-05-22 14:45:00,18.88,18.88,18.86,18.87,45700.0,18.88,18.88,18.86,18.87,45700.0
2014-05-22 14:50:00,18.88,18.9,18.87,18.9,24800.0,18.88,18.9,18.87,18.9,24800.0
2014-05-22 14:55:00,18.89,18.9,18.89,18.9,10200.0,18.89,18.9,18.89,18.9,10200.0
2014-05-22 15:00:00,18.9,18.9,18.89,18.9,11200.0,18.9,18.9,18.89,18.9,11200.0
2014-05-22 15:05:00,18.9,18.92,18.89,18.92,29400.0,18.9,18.92,18.89,18.92,29400.0
2014-05-22 15:10:00,18.92,18.92,18.91,18.91,5700.0,18.92,18.92,18.91,18.91,5700.0
2014-05-22 15:15:00,18.91,18.92,18.91,18.91,16600.0,18.91,18.92,18.91,18.91,16600.0
2014-05-22 15:20:00,18.91,18.92,18.87,18.88,39900.0,18.91,18.92,18.87,18.88,39900.0
2014-05-22 15:25:00,18.88,18.89,18.86,18.86,20000.0,18.88,18.89,18.86,18.86,20000.0
2014-05-22 15:30:00,18.86,18.9,18.86,18.9,31800.0,18.86,18.9,18.86,18.9,31800.0
2014-05-22 15:35:00,18.89,18.9,18.87,18.88,38600.0,18.89,18.9,18.87,18.88,38600.0
2014-05-22 15:40:00,18.88,18.89,18.87,18.87,39900.0,18.88,18.89,18.87,18.87,39900.0
2014-05-22 15:45:00,18.87,18.88,18.87,18.88,39900.0,18.87,18.88,18.87,18.88,39900.0
2014-05-22 15:50:00,18.88,18.89,18.82,18.82,137900.0,18.88,18.89,18.82,18.82,137900.0
2014-05-22 15:55:00,18.83,18.86,18.83,18.86,80000.0,18.83,18.86,18.83,18.86,80000.0
2014-05-23 09:30:00,18.83,18.93,18.82,18.9,44700.0,18.83,18.93,18.82,18.9,44700.0
2014-05-23 09:35:00,18.89,18.94,18.89,18.89,18400.0,18.89,18.94,18.89,18.89,18400.0
2014-05-23 09:40:00,18.89,18.91,18.88,18.91,15800.0,18.89,18.91,18.88,18.91,15800.0
2014-05-23 09:45:00,18.92,18.94,18.89,18.91,18100.0,18.92,18.94,18.89,18.91,18100.0
2014-05-23 09:50:00,18.9,18.98,18.89,18.96,16400.0,18.9,18.98,18.89,18.96,16400.0
2014-05-23 09:55:00,18.96,19.02,18.91,19.0,44200.0,18.96,19.02,18.91,19.0,44200.0
2014-05-23 10:00:00,19.0,19.0,18.95,18.98,34100.0,19.0,19.0,18.95,18.98,34100.0
2014-05-23 10:05:00,18.98,19.08,18.98,19.08,43500.0,18.98,19.08,18.98,19.08,43500.0
2014-05-23 10:10:00,19.08,19.11,19.07,19.07,33100.0,19.08,19.11,19.07,19.07,33100.0
2014-05-23 10:15:00,19.08,19.13,19.04,19.12,55600.0,19.08,19.13,19.04,19.12,55600.0
2014-05-23 10:20:00,19.13,19.14,19.1,19.13,26700.0,19.13,19.14,19.1,19.13,26700.0
2014-05-23 10:25:00,19.13,19.17,19.13,19.17,18300.0,19.13,19.17,19.13,19.17,18300.0
2014-05-23 10:30:00,19.18,19.22,19.14,19.21,46100.0,19.18,19.22,19.14,19.21,46100.0
2014-05-23 10:35:00,19.21,19.22,19.2,19.22,12300.0,19.21,19.22,19.2,19.22,12300.0
2014-05-23 10:40:00,19.21,19.29,19.21,19.28,47900.0,19.21,19.29,19.21,19.28,47900.0
2014-05-23 10:45:00,19.28,19.34,19.28,19.32,31900.0,19.28,19.34,19.28,19.32,31900.0
2014-05-23 10:50:00,19.32,19.35,19.32,19.34,21600.0,19.32,19.35,19.32,19.34,21600.0
2014-05-23 10:55:00,19.34,19.36,19.33,19.36,17800.0,19.34,19.36,19.33,19.36,17800.0
2014-05-23 11:00:00,19.37,19.38,19.35,19.36,12400.0,19.37,19.38,19.35,19.36,12400.0
2014-05-23 11:05:00,19.36,19.38,19.36,19.38,9500.0,19.36,19.38,19.36,19.38,9500.0
2014-05-23 11:10:00,19.38,19.39,19.33,19.39,47700.0,19.38,19.39,19.33,19.39,47700.0
2014-05-23 11:15:00,19.39,19.4,19.38,19.4,18200.0,19.39,19.4,19.38,19.4,18200.0
2014-05-23 11:20:00,19.4,19.43,19.39,19.43,15200.0,19.4,19.43,19.39,19.43,15200.0
2014-05-23 11:25:00,19.43,19.43,19.39,19.41,17100.0,19.43,19.43,19.39,19.41,17100.0
2014-05-23 11:30:00,19.41,19.42,19.37,19.37,11200.0,19.41,19.42,19.37,19.37,11200.0
2014-05-23 11:35:00,19.37,19.42,19.37,19.41,9900.0,19.37,19.42,19.37,19.41,9900.0
2014-05-23 11:40:00,19.41,19.43,19.4,19.41,18700.0,19.41,19.43,19.4,19.41,18700.0
2014-05-23 11:45:00,19.41,19.43,19.41,19.42,14500.0,19.41,19.43,19.41,19.42,14500.0
2014-05-23 11:50:00,19.42,19.45,19.42,19.45,13300.0,19.42,19.45,19.42,19.45,13300.0
2014-05-23 11:55:00,19.44,19.46,19.43,19.46,22100.0,19.44,19.46,19.43,19.46,22100.0
2014-05-23 12:00:00,19.46,19.46,19.45,19.46,9700.0,19.46,19.46,19.45,19.46,9700.0
2014-05-23 12:05:00,19.46,19.47,19.45,19.45,18400.0,19.46,19.47,19.45,19.45,18400.0
2014-05-23 12:10:00,19.45,19.47,19.44,19.46,10600.0,19.45,19.47,19.44,19.46,10600.0
2014-05-23 12:15:00,19.46,19.49,19.46,19.49,12600.0,19.46,19.49,19.46,19.49,12600.0
2014-05-23 12:20:00,19.49,19.5,19.49,19.5,10200.0,19.49,19.5,19.49,19.5,10200.0
2014-05-23 12:25:00,19.5,19.5,19.49,19.5,13900.0,19.5,19.5,19.49,19.5,13900.0
2014-05-23 12:30:00,19.5,19.53,19.49,19.53,79600.0,19.5,19.53,19.49,19.53,79600.0
2014-05-23 12:35:00,19.52,19.54,19.52,19.54,4100.0,19.52,19.54,19.52,19.54,4100.0
2014-05-23 12:40:00,19.54,19.56,19.53,19.56,10800.0,19.54,19.56,19.53,19.56,10800.0
2014-05-23 12:45:00,19.56,19.58,19.55,19.57,25200.0,19.56,19.58,19.55,19.57,25200.0
2014-05-23 12:50:00,19.57,19.59,19.57,19.59,13900.0,19.57,19.59,19.57,19.59,13900.0
2014-05-23 12:55:00,19.59,19.59,19.57,19.57,22400.0,19.59,19.59,19.57,19.57,22400.0
2014-05-23 13:00:00,19.58,19.59,19.58,19.59,13300.0,19.58,19.59,19.58,19.59,13300.0
2014-05-23 13:05:00,19.58,19.59,19.57,19.59,25000.0,19.58,19.59,19.57,19.59,25000.0
2014-05-23 13:10:00,19.59,19.59,19.57,19.59,12300.0,19.59,19.59,19.57,19.59,12300.0
2014-05-23 13:15:00,19.59,19.6,19.55,19.55,38100.0,19.59,19.6,19.55,19.55,38100.0
2014-05-23 13:20:00,19.55,19.55,19.51,19.52,17900.0,19.55,19.55,19.51,19.52,17900.0
2014-05-23 13:25:00,19.51,19.54,19.49,19.53,18400.0,19.51,19.54,19.49,19.53,18400.0
2014-05-23 13:30:00,19.52,19.53,19.49,19.5,12800.0,19.52,19.53,19.49,19.5,12800.0
2014-05-23 13:35:00,19.5,19.5,19.47,19.48,17100.0,19.5,19.5,19.47,19.48,17100.0
2014-05-23 13:40:00,19.48,19.5,19.48,19.49,13400.0,19.48,19.5,19.48,19.49,13400.0
2014-05-23 13:45:00,19.5,19.5,19.49,19.5,26700.0,19.5,19.5,19.49,19.5,26700.0
2014-05-23 13:50:00,19.5,19.5,19.47,19.5,19600.0,19.5,19.5,19.47,19.5,19600.0
2014-05-23 13:55:00,19.5,19.5,19.49,19.5,5000.0,19.5,19.5,19.49,19.5,5000.0
2014-05-23 14:00:00,19.5,19.51,19.49,19.5,26800.0,19.5,19.51,19.49,19.5,26800.0
2014-05-23 14:05:00,19.5,19.52,19.49,19.52,14900.0,19.5,19.52,19.49,19.52,14900.0
2014-05-23 14:10:00,19.52,19.52,19.51,19.52,9500.0,19.52,19.52,19.51,19.52,9500.0
2014-05-23 14:15:00,19.52,19.54,19.52,19.53,14000.0,19.52,19.54,19.52,19.53,14000.0
2014-05-23 14:20:00,19.54,19.57,19.54,19.56,12200.0,19.54,19.57,19.54,19.56,12200.0
2014-05-23 14:25:00,19.56,19.57,19.56,19.57,5200.0,19.56,19.57,19.56,19.57,5200.0
2014-05-23 14:30:00,19.56,19.57,19.54,19.55,21700.0,19.56,19.57,19.54,19.55,21700.0
2014-05-23 14:35:00,19.55,19.56,19.55,19.56,4200.0,19.55,19.56,19.55,19.56,4200.0
2014-05-23 14:40:00,19.56,19.57,19.55,19.55,14400.0,19.56,19.57,19.55,19.55,14400.0
2014-05-23 14:45:00,19.55,19.57,19.55,19.57,13300.0,19.55,19.57,19.55,19.57,13300.0
2014-05-23 14:50:00,19.57,19.64,19.56,19.64,53300.0,19.57,19.64,19.56,19.64,53300.0
2014-05-23 14:55:00,19.64,19.64,19.56,19.59,41900.0,19.64,19.64,19.56,19.59,41900.0
2014-05-23 15:00:00,19.59,19.6,19.59,19.6,6900.0,19.59,19.6,19.59,19.6,6900.0
2014-05-23 15:05:00,19.6,19.62,19.59,19.62,17000.0,19.6,19.62,19.59,19.62,17000.0
2014-05-23 15:10:00,19.62,19.64,19.61,19.61,30300.0,19.62,19.64,19.61,19.61,30300.0
2014-05-23 15:15:00,19.61,19.63,19.61,19.63,20000.0,19.61,19.63,19.61,19.63,20000.0
2014-05-23 15:20:00,19.63,19.65,19.62,19.65,12100.0,19.63,19.65,19.62,19.65,12100.0
2014-05-23 15:25:00,19.64,19.68,19.64,19.68,31900.0,19.64,19.68,19.64,19.68,31900.0
2014-05-23 15:30:00,19.68,19.68,19.66,19.67,28300.0,19.68,19.68,19.66,19.67,28300.0
2014-05-23 15:35:00,19.67,19.68,19.63,19.63,32500.0,19.67,19.68,19.63,19.63,32500.0
2014-05-23 15:40:00,19.63,19.65,19.63,19.64,6400.0,19.63,19.65,19.63,19.64,6400.0
2014-05-23 15:45:00,19.64,19.65,19.62,19.64,35700.0,19.64,19.65,19.62,19.64,35700.0
2014-05-23 15:50:00,19.64,19.66,19.64,19.64,37500.0,19.64,19.66,19.64,19.64,37500.0
2014-05-23 15:55:00,19.64,19.66,19.64,19.64,78500.0,19.64,19.66,19.64,19.64,78500.0
2014-05-27 09:30:00,19.72,19.9,19.72,19.9,39200.0,19.72,19.9,19.72,19.9,39200.0
2014-05-27 09:35:00,19.9,19.9,19.8,19.8,19400.0,19.9,19.9,19.8,19.8,19400.0
2014-05-27 09:40:00,19.8,19.9,19.8,19.88,14800.0,19.8,19.9,19.8,19.88,14800.0
2014-05-27 09:45:00,19.88,19.9,19.87,19.9,17300.0,19.88,19.9,19.87,19.9,17300.0
2014-05-27 09:50:00,19.89,19.89,19.83,19.85,13100.0,19.89,19.89,19.83,19.85,13100.0
2014-05-27 09:55:00,19.84,19.87,19.83,19.86,9700.0,19.84,19.87,19.83,19.86,9700.0
2014-05-27 10:00:00,19.85,19.88,19.83,19.84,18600.0,19.85,19.88,19.83,19.84,18600.0
2014-05-27 10:05:00,19.84,19.9,19.83,19.89,25900.0,19.84,19.9,19.83,19.89,25900.0
2014-05-27 10:10:00,19.86,20.0,19.86,20.0,55700.0,19.86,20.0,19.86,20.0,55700.0
2014-05-27 10:15:00,20.0,20.02,19.98,20.01,42000.0,20.0,20.02,19.98,20.01,42000.0
2014-05-27 10:20:00,20.02,20.02,19.98,19.98,14400.0,20.02,20.02,19.98,19.98,14400.0
2014-05-27 10:25:00,19.99,20.03,19.98,20.03,16400.0,19.99,20.03,19.98,20.03,16400.0
2014-05-27 10:30:00,20.03,20.03,19.96,19.97,14500.0,20.03,20.03,19.96,19.97,14500.0
2014-05-27 10:35:00,19.98,20.0,19.94,20.0,22300.0,19.98,20.0,19.94,20.0,22300.0
2014-05-27 10:40:00,19.99,20.02,19.97,20.01,23500.0,19.99,20.02,19.97,20.01,23500.0
2014-05-27 10:45:00,20.0,20.03,19.97,20.02,57000.0,20.0,20.03,19.97,20.02,57000.0
2014-05-27 10:50:00,20.02,20.05,20.01,20.04,12800.0,20.02,20.05,20.01,20.04,12800.0
2014-05-27 10:55:00,20.05,20.06,20.03,20.05,17400.0,20.05,20.06,20.03,20.05,17400.0
2014-05-27 11:00:00,20.06,20.09,20.04,20.07,18200.0,20.06,20.09,20.04,20.07,18200.0
2014-05-27 11:05:00,20.05,20.05,20.01,20.03,31300.0,20.05,20.05,20.01,20.03,31300.0
2014-05-27 11:10:00,20.03,20.05,20.01,20.03,11300.0,20.03,20.05,20.01,20.03,11300.0
2014-05-27 11:15:00,20.04,20.05,20.02,20.03,9500.0,20.04,20.05,20.02,20.03,9500.0
2014-05-27 11:20:00,20.01,20.04,20.0,20.03,9600.0,20.01,20.04,20.0,20.03,9600.0
2014-05-27 11:25:00,20.03,20.04,20.01,20.02,13700.0,20.03,20.04,20.01,20.02,13700.0
2014-05-27 11:30:00,20.02,20.05,20.02,20.03,9400.0,20.02,20.05,20.02,20.03,9400.0
2014-05-27 11:35:00,20.04,20.07,20.03,20.07,10300.0,20.04,20.07,20.03,20.07,10300.0
2014-05-27 11:40:00,20.07,20.07,20.05,20.07,11000.0,20.07,20.07,20.05,20.07,11000.0
2014-05-27 11:45:00,20.07,20.09,20.04,20.09,34100.0,20.07,20.09,20.04,20.09,34100.0
2014-05-27 11:50:00,20.08,20.13,20.07,20.13,39400.0,20.08,20.13,20.07,20.13,39400.0
2014-05-27 11:55:00,20.13,20.13,20.1,20.11,7900.0,20.13,20.13,20.1,20.11,7900.0
2014-05-27 12:00:00,20.1,20.1,20.06,20.06,12200.0,20.1,20.1,20.06,20.06,12200.0
2014-05-27 12:05:00,20.07,20.1,20.07,20.09,6300.0,20.07,20.1,20.07,20.09,6300.0
2014-05-27 12:10:00,20.09,20.09,20.07,20.07,4100.0,20.09,20.09,20.07,20.07,4100.0
2014-05-27 12:15:00,20.07,20.08,20.06,20.06,11800.0,20.07,20.08,20.06,20.06,11800.0
2014-05-27 12:20:00,20.07,20.09,20.07,20.07,14400.0,20.07,20.09,20.07,20.07,14400.0
2014-05-27 12:25:00,20.07,20.08,20.07,20.07,8100.0,20.07,20.08,20.07,20.07,8100.0
2014-05-27 12:30:00,20.07,20.1,20.07,20.1,10800.0,20.07,20.1,20.07,20.1,10800.0
2014-05-27 12:35:00,20.1,20.1,20.09,20.1,2300.0,20.1,20.1,20.09,20.1,2300.0
2014-05-27 12:40:00,20.09,20.1,20.06,20.08,12100.0,20.09,20.1,20.06,20.08,12100.0
2014-05-27 12:45:00,20.09,20.1,20.08,20.1,3600.0,20.09,20.1,20.08,20.1,3600.0
2014-05-27 12:50:00,20.08,20.09,20.07,20.08,10800.0,20.08,20.09,20.07,20.08,10800.0
2014-05-27 12:55:00,20.08,20.09,20.08,20.08,6400.0,20.08,20.09,20.08,20.08,6400.0
2014-05-27 13:00:00,20.08,20.08,20.07,20.07,4200.0,20.08,20.08,20.07,20.07,4200.0
2014-05-27 13:05:00,20.07,20.1,20.06,20.09,14200.0,20.07,20.1,20.06,20.09,14200.0
2014-05-27 13:10:00,20.09,20.09,20.05,20.05,5100.0,20.09,20.09,20.05,20.05,5100.0
2014-05-27 13:15:00,20.05,20.09,20.05,20.05,9900.0,20.05,20.09,20.05,20.05,9900.0
2014-05-27 13:20:00,20.06,20.06,20.02,20.03,5900.0,20.06,20.06,20.02,20.03,5900.0
2014-05-27 13:25:00,20.04,20.04,19.98,19.98,34600.0,20.04,20.04,19.98,19.98,34600.0
2014-05-27 13:30:00,19.98,19.99,19.95,19.98,13100.0,19.98,19.99,19.95,19.98,13100.0
2014-05-27 13:35:00,19.98,19.98,19.94,19.94,11900.0,19.98,19.98,19.94,19.94,11900.0
2014-05-27 13:40:00,19.94,19.98,19.94,19.98,15400.0,19.94,19.98,19.94,19.98,15400.0
2014-05-27 13:45:00,19.97,20.04,19.97,20.04,48900.0,19.97,20.04,19.97,20.04,48900.0
2014-05-27 13:50:00,20.03,20.07,20.03,20.07,13000.0,20.03,20.07,20.03,20.07,13000.0
2014-05-27 13:55:00,20.07,20.07,20.06,20.07,9200.0,20.07,20.07,20.06,20.07,9200.0
2014-05-27 14:00:00,20.06,20.06,20.03,20.03,7600.0,20.06,20.06,20.03,20.03,7600.0
2014-05-27 14:05:00,20.03,20.04,20.0,20.01,8100.0,20.03,20.04,20.0,20.01,8100.0
2014-05-27 14:10:00,20.0,20.01,19.97,19.98,11900.0,20.0,20.01,19.97,19.98,11900.0
2014-05-27 14:15:00,19.97,20.0,19.96,20.0,9200.0,19.97,20.0,19.96,20.0,9200.0
2014-05-27 14:20:00,20.0,20.02,20.0,20.01,9200.0,20.0,20.02,20.0,20.01,9200.0
2014-05-27 14:25:00,20.0,20.01,20.0,20.0,5100.0,20.0,20.01,20.0,20.0,5100.0
2014-05-27 14:30:00,20.0,20.0,19.98,20.0,12400.0,20.0,20.0,19.98,20.0,12400.0
2014-05-27 14:35:00,19.99,19.99,19.96,19.96,7800.0,19.99,19.99,19.96,19.96,7800.0
2014-05-27 14:40:00,19.97,20.03,19.96,20.01,20900.0,19.97,20.03,19.96,20.01,20900.0
2014-05-27 14:45:00,20.01,20.04,20.0,20.03,14800.0,20.01,20.04,20.0,20.03,14800.0
2014-05-27 14:50:00,20.03,20.05,20.02,20.04,15400.0,20.03,20.05,20.02,20.04,15400.0
2014-05-27 14:55:00,20.04,20.04,20.01,20.02,14200.0,20.04,20.04,20.01,20.02,14200.0
2014-05-27 15:00:00,20.02,20.04,20.02,20.04,11900.0,20.02,20.04,20.02,20.04,11900.0
2014-05-27 15:05:00,20.03,20.05,20.02,20.03,24800.0,20.03,20.05,20.02,20.03,24800.0
2014-05-27 15:10:00,20.03,20.05,20.02,20.05,20400.0,20.03,20.05,20.02,20.05,20400.0
2014-05-27 15:15:00,20.05,20.07,20.04,20.05,14000.0,20.05,20.07,20.04,20.05,14000.0
2014-05-27 15:20:00,20.05,20.06,20.04,20.06,16800.0,20.05,20.06,20.04,20.06,16800.0
2014-05-27 15:25:00,20.05,20.06,20.04,20.04,6900.0,20.05,20.06,20.04,20.04,6900.0
2014-05-27 15:30:00,20.04,20.05,20.01,20.03,27200.0,20.04,20.05,20.01,20.03,27200.0
2014-05-27 15:35:00,20.03,20.03,20.02,20.02,7900.0,20.03,20.03,20.02,20.02,7900.0
2014-05-27 15:40:00,20.03,20.08,20.03,20.07,29900.0,20.03,20.08,20.03,20.07,29900.0
2014-05-27 15:45:00,20.07,20.08,20.04,20.05,60300.0,20.07,20.08,20.04,20.05,60300.0
2014-05-27 15:50:00,20.05,20.06,20.04,20.05,31900.0,20.05,20.06,20.04,20.05,31900.0
2014-05-27 15:55:00,20.06,20.06,20.04,20.05,67700.0,20.06,20.06,20.04,20.05,67700.0
2014-05-28 09:30:00,19.99,20.09,19.99,20.02,59700.0,19.99,20.09,19.99,20.02,59700.0
2014-05-28 09:35:00,20.01,20.04,19.94,19.99,13100.0,20.01,20.04,19.94,19.99,13100.0
2014-05-28 09:40:00,19.98,20.09,19.97,20.06,7700.0,19.98,20.09,19.97,20.06,7700.0
2014-05-28 09:45:00,20.05,20.08,19.98,20.04,39900.0,20.05,20.08,19.98,20.04,39900.0
2014-05-28 09:50:00,20.05,20.07,20.04,20.05,13000.0,20.05,20.07,20.04,20.05,13000.0
2014-05-28 09:55:00,20.04,20.08,19.97,19.98,54100.0,20.04,20.08,19.97,19.98,54100.0
2014-05-28 10:00:00,19.99,20.01,19.96,19.99,18100.0,19.99,20.01,19.96,19.99,18100.0
2014-05-28 10:05:00,19.96,20.02,19.96,20.01,2900.0,19.96,20.02,19.96,20.01,2900.0
2014-05-28 10:10:00,20.0,20.04,19.97,19.98,22000.0,20.0,20.04,19.97,19.98,22000.0
2014-05-28 10:15:00,19.98,20.01,19.98,19.98,12700.0,19.98,20.01,19.98,19.98,12700.0
2014-05-28 10:20:00,19.98,20.0,19.98,20.0,5900.0,19.98,20.0,19.98,20.0,5900.0
2014-05-28 10:25:00,20.0,20.03,20.0,20.02,6200.0,20.0,20.03,20.0,20.02,6200.0
2014-05-28 10:30:00,20.0,20.0,19.98,19.98,3500.0,20.0,20.0,19.98,19.98,3500.0
2014-05-28 10:35:00,19.98,19.99,19.97,19.97,7900.0,19.98,19.99,19.97,19.97,7900.0
2014-05-28 10:40:00,19.96,19.99,19.95,19.98,11700.0,19.96,19.99,19.95,19.98,11700.0
2014-05-28 10:45:00,19.98,20.01,19.98,20.0,18700.0,19.98,20.01,19.98,20.0,18700.0
2014-05-28 10:50:00,19.99,20.09,19.99,20.07,53900.0,19.99,20.09,19.99,20.07,53900.0
2014-05-28 10:55:00,20.07,20.1,20.06,20.1,34900.0,20.07,20.1,20.06,20.1,34900.0
2014-05-28 11:00:00,20.1,20.11,20.09,20.11,43900.0,20.1,20.11,20.09,20.11,43900.0
2014-05-28 11:05:00,20.1,20.15,20.1,20.14,21700.0,20.1,20.15,20.1,20.14,21700.0
2014-05-28 11:10:00,20.15,20.16,20.13,20.14,34500.0,20.15,20.16,20.13,20.14,34500.0
2014-05-28 11:15:00,20.14,20.15,20.1,20.14,28300.0,20.14,20.15,20.1,20.14,28300.0
2014-05-28 11:20:00,20.14,20.16,20.12,20.12,15800.0,20.14,20.16,20.12,20.12,15800.0
2014-05-28 11:25:00,20.12,20.15,20.12,20.12,8900.0,20.12,20.15,20.12,20.12,8900.0
2014-05-28 11:30:00,20.12,20.18,20.11,20.17,24800.0,20.12,20.18,20.11,20.17,24800.0
2014-05-28 11:35:00,20.17,20.18,20.16,20.16,9300.0,20.17,20.18,20.16,20.16,9300.0
2014-05-28 11:40:00,20.16,20.16,20.12,20.12,7300.0,20.16,20.16,20.12,20.12,7300.0
2014-05-28 11:45:00,20.12,20.13,20.11,20.12,20900.0,20.12,20.13,20.11,20.12,20900.0
2014-05-28 11:50:00,20.12,20.13,20.08,20.08,12100.0,20.12,20.13,20.08,20.08,12100.0
2014-05-28 11:55:00,20.08,20.08,20.07,20.08,2400.0,20.08,20.08,20.07,20.08,2400.0
2014-05-28 12:00:00,20.07,20.11,20.05,20.1,28300.0,20.07,20.11,20.05,20.1,28300.0
2014-05-28 12:05:00,20.1,20.12,20.09,20.1,9900.0,20.1,20.12,20.09,20.1,9900.0
2014-05-28 12:10:00,20.1,20.13,20.09,20.12,14100.0,20.1,20.13,20.09,20.12,14100.0
2014-05-28 12:15:00,20.12,20.12,20.08,20.1,4700.0,20.12,20.12,20.08,20.1,4700.0
2014-05-28 12:20:00,20.1,20.1,20.06,20.06,3100.0,20.1,20.1,20.06,20.06,3100.0
2014-05-28 12:25:00,20.05,20.1,20.05,20.08,11200.0,20.05,20.1,20.05,20.08,11200.0
2014-05-28 12:30:00,20.08,20.1,20.07,20.07,14400.0,20.08,20.1,20.07,20.07,14400.0
2014-05-28 12:35:00,20.09,20.1,20.07,20.08,7800.0,20.09,20.1,20.07,20.08,7800.0
2014-05-28 12:40:00,20.08,20.1,20.06,20.06,6300.0,20.08,20.1,20.06,20.06,6300.0
2014-05-28 12:45:00,20.06,20.07,20.05,20.06,13000.0,20.06,20.07,20.05,20.06,13000.0
2014-05-28 12:50:00,20.05,20.05,20.04,20.05,3200.0,20.05,20.05,20.04,20.05,3200.0
2014-05-28 12:55:00,20.06,20.1,20.05,20.1,22600.0,20.06,20.1,20.05,20.1,22600.0
2014-05-28 13:00:00,20.1,20.12,20.09,20.11,22000.0,20.1,20.12,20.09,20.11,22000.0
2014-05-28 13:05:00,20.11,20.12,20.11,20.11,3400.0,20.11,20.12,20.11,20.11,3400.0
2014-05-28 13:10:00,20.12,20.17,20.11,20.17,16400.0,20.12,20.17,20.11,20.17,16400.0
2014-05-28 13:15:00,20.16,20.2,20.16,20.19,20300.0,20.16,20.2,20.16,20.19,20300.0
2014-05-28 13:20:00,20.19,20.23,20.18,20.21,34600.0,20.19,20.23,20.18,20.21,34600.0
2014-05-28 13:25:00,20.2,20.21,20.17,20.17,6700.0,20.2,20.21,20.17,20.17,6700.0
2014-05-28 13:30:00,20.16,20.16,20.14,20.14,6400.0,20.16,20.16,20.14,20.14,6400.0
2014-05-28 13:35:00,20.14,20.14,20.11,20.11,5200.0,20.14,20.14,20.11,20.11,5200.0
2014-05-28 13:40:00,20.1,20.1,20.08,20.08,3700.0,20.1,20.1,20.08,20.08,3700.0
2014-05-28 13:45:00,20.08,20.13,20.07,20.13,25100.0,20.08,20.13,20.07,20.13,25100.0
2014-05-28 13:50:00,20.13,20.18,20.12,20.16,12300.0,20.13,20.18,20.12,20.16,12300.0
2014-05-28 13:55:00,20.17,20.17,20.1,20.1,11500.0,20.17,20.17,20.1,20.1,11500.0
2014-05-28 14:00:00,20.09,20.13,20.08,20.1,16000.0,20.09,20.13,20.08,20.1,16000.0
2014-05-28 14:05:00,20.1,20.1,20.06,20.09,10600.0,20.1,20.1,20.06,20.09,10600.0
2014-05-28 14:10:00,20.09,20.09,20.07,20.07,4500.0,20.09,20.09,20.07,20.07,4500.0
2014-05-28 14:15:00,20.07,20.1,20.07,20.08,13200.0,20.07,20.1,20.07,20.08,13200.0
2014-05-28 14:20:00,20.09,20.11,20.08,20.11,12800.0,20.09,20.11,20.08,20.11,12800.0
2014-05-28 14:25:00,20.1,20.1,20.08,20.08,8500.0,20.1,20.1,20.08,20.08,8500.0
2014-05-28 14:30:00,20.08,20.08,20.05,20.05,15600.0,20.08,20.08,20.05,20.05,15600.0
2014-05-28 14:35:00,20.06,20.08,20.06,20.06,12900.0,20.06,20.08,20.06,20.06,12900.0
2014-05-28 14:40:00,20.05,20.06,20.04,20.06,13100.0,20.05,20.06,20.04,20.06,13100.0
2014-05-28 14:45:00,20.06,20.09,20.05,20.09,13700.0,20.06,20.09,20.05,20.09,13700.0
2014-05-28 14:50:00,20.08,20.09,20.06,20.06,15000.0,20.08,20.09,20.06,20.06,15000.0
2014-05-28 14:55:00,20.06,20.06,20.03,20.04,12900.0,20.06,20.06,20.03,20.04,12900.0
2014-05-28 15:00:00,20.05,20.12,20.04,20.11,19900.0,20.05,20.12,20.04,20.11,19900.0
2014-05-28 15:05:00,20.11,20.12,20.07,20.07,11000.0,20.11,20.12,20.07,20.07,11000.0
2014-05-28 15:10:00,20.07,20.12,20.07,20.12,13800.0,20.07,20.12,20.07,20.12,13800.0
2014-05-28 15:15:00,20.11,20.11,20.1,20.1,11100.0,20.11,20.11,20.1,20.1,11100.0
2014-05-28 15:20:00,20.09,20.1,20.07,20.07,6700.0,20.09,20.1,20.07,20.07,6700.0
2014-05-28 15:25:00,20.07,20.07,20.05,20.05,5200.0,20.07,20.07,20.05,20.05,5200.0
2014-05-28 15:30:00,20.05,20.12,20.05,20.12,23500.0,20.05,20.12,20.05,20.12,23500.0
2014-05-28 15:35:00,20.12,20.12,20.08,20.08,22200.0,20.12,20.12,20.08,20.08,22200.0
2014-05-28 15:40:00,20.08,20.09,20.07,20.07,6600.0,20.08,20.09,20.07,20.07,6600.0
2014-05-28 15:45:00,20.07,20.07,20.05,20.05,23500.0,20.07,20.07,20.05,20.05,23500.0
2014-05-28 15:50:00,20.05,20.06,20.03,20.03,33500.0,20.05,20.06,20.03,20.03,33500.0
2014-05-28 15:55:00,20.04,20.04,20.01,20.01,56100.0,20.04,20.04,20.01,20.01,56100.0
2014-05-29 09:30:00,20.09,20.18,20.09,20.1,7900.0,20.09,20.18,20.09,20.1,7900.0
2014-05-29 09:35:00,20.1,20.11,20.01,20.02,5100.0,20.1,20.11,20.01,20.02,5100.0
2014-05-29 09:40:00,20.02,20.12,19.99,20.1,80100.0,20.02,20.12,19.99,20.1,80100.0
2014-05-29 09:45:00,20.1,20.12,20.05,20.05,12900.0,20.1,20.12,20.05,20.05,12900.0
2014-05-29 09:50:00,20.03,20.09,19.99,20.03,40500.0,20.03,20.09,19.99,20.03,40500.0
2014-05-29 09:55:00,20.02,20.03,19.97,19.98,5800.0,20.02,20.03,19.97,19.98,5800.0
2014-05-29 10:00:00,19.97,20.0,19.95,19.96,8200.0,19.97,20.0,19.95,19.96,8200.0
2014-05-29 10:05:00,19.96,19.98,19.93,19.94,9400.0,19.96,19.98,19.93,19.94,9400.0
2014-05-29 10:10:00,19.94,19.96,19.9,19.92,11700.0,19.94,19.96,19.9,19.92,11700.0
2014-05-29 10:15:00,19.91,19.92,19.87,19.89,15000.0,19.91,19.92,19.87,19.89,15000.0
2014-05-29 10:20:00,19.89,19.93,19.89,19.89,11400.0,19.89,19.93,19.89,19.89,11400.0
2014-05-29 10:25:00,19.88,19.9,19.87,19.89,4000.0,19.88,19.9,19.87,19.89,4000.0
2014-05-29 10:30:00,19.89,19.9,19.87,19.87,6600.0,19.89,19.9,19.87,19.87,6600.0
2014-05-29 10:35:00,19.87,19.9,19.86,19.89,12200.0,19.87,19.9,19.86,19.89,12200.0
2014-05-29 10:40:00,19.88,19.92,19.86,19.92,13900.0,19.88,19.92,19.86,19.92,13900.0
2014-05-29 10:45:00,19.92,20.01,19.91,20.01,19300.0,19.92,20.01,19.91,20.01,19300.0
2014-05-29 10:50:00,20.01,20.03,19.99,20.02,11200.0,20.01,20.03,19.99,20.02,11200.0
2014-05-29 10:55:00,20.03,20.05,20.02,20.02,5000.0,20.03,20.05,20.02,20.02,5000.0
2014-05-29 11:00:00,20.01,20.02,19.97,19.99,9600.0,20.01,20.02,19.97,19.99,9600.0
2014-05-29 11:05:00,19.98,20.0,19.97,19.99,10100.0,19.98,20.0,19.97,19.99,10100.0
2014-05-29 11:10:00,19.99,20.02,19.98,20.0,4800.0,19.99,20.02,19.98,20.0,4800.0
2014-05-29 11:15:00,20.01,20.05,20.0,20.05,5800.0,20.01,20.05,20.0,20.05,5800.0
2014-05-29 11:20:00,20.05,20.1,20.04,20.08,22500.0,20.05,20.1,20.04,20.08,22500.0
2014-05-29 11:25:00,20.07,20.15,20.07,20.14,21700.0,20.07,20.15,20.07,20.14,21700.0
2014-05-29 11:30:00,20.14,20.2,20.13,20.17,14800.0,20.14,20.2,20.13,20.17,14800.0
2014-05-29 11:35:00,20.17,20.22,20.17,20.21,15100.0,20.17,20.22,20.17,20.21,15100.0
2014-05-29 11:40:00,20.21,20.22,20.19,20.21,7900.0,20.21,20.22,20.19,20.21,7900.0
2014-05-29 11:45:00,20.21,20.23,20.2,20.23,22700.0,20.21,20.23,20.2,20.23,22700.0
2014-05-29 11:50:00,20.24,20.25,20.23,20.24,26500.0,20.24,20.25,20.23,20.24,26500.0
2014-05-29 11:55:00,20.24,20.25,20.23,20.24,5500.0,20.24,20.25,20.23,20.24,5500.0
2014-05-29 12:00:00,20.23,20.24,20.22,20.23,21000.0,20.23,20.24,20.22,20.23,21000.0
2014-05-29 12:05:00,20.23,20.28,20.23,20.27,12800.0,20.23,20.28,20.23,20.27,12800.0
2014-05-29 12:10:00,20.28,20.3,20.26,20.3,11600.0,20.28,20.3,20.26,20.3,11600.0
2014-05-29 12:15:00,20.3,20.32,20.28,20.29,13200.0,20.3,20.32,20.28,20.29,13200.0
2014-05-29 12:20:00,20.29,20.29,20.26,20.27,3900.0,20.29,20.29,20.26,20.27,3900.0
2014-05-29 12:25:00,20.27,20.28,20.22,20.25,19400.0,20.27,20.28,20.22,20.25,19400.0
2014-05-29 12:30:00,20.26,20.29,20.26,20.28,5300.0,20.26,20.29,20.26,20.28,5300.0
2014-05-29 12:35:00,20.28,20.3,20.27,20.29,5200.0,20.28,20.3,20.27,20.29,5200.0
2014-05-29 12:40:00,20.28,20.3,20.28,20.28,8500.0,20.28,20.3,20.28,20.28,8500.0
2014-05-29 12:45:00,20.29,20.3,20.23,20.23,19200.0,20.29,20.3,20.23,20.23,19200.0
2014-05-29 12:50:00,20.23,20.28,20.23,20.28,6800.0,20.23,20.28,20.23,20.28,6800.0
2014-05-29 12:55:00,20.27,20.28,20.25,20.25,3900.0,20.27,20.28,20.25,20.25,3900.0
2014-05-29 13:00:00,20.25,20.26,20.23,20.24,6600.0,20.25,20.26,20.23,20.24,6600.0
2014-05-29 13:05:00,20.25,20.26,20.23,20.24,8800.0,20.25,20.26,20.23,20.24,8800.0
2014-05-29 13:10:00,20.23,20.24,20.22,20.23,6900.0,20.23,20.24,20.22,20.23,6900.0
2014-05-29 13:15:00,20.23,20.24,20.21,20.22,5300.0,20.23,20.24,20.21,20.22,5300.0
2014-05-29 13:20:00,20.22,20.22,20.17,20.2,12600.0,20.22,20.22,20.17,20.2,12600.0
2014-05-29 13:25:00,20.2,20.2,20.18,20.19,4300.0,20.2,20.2,20.18,20.19,4300.0
2014-05-29 13:30:00,20.2,20.2,20.17,20.17,6400.0,20.2,20.2,20.17,20.17,6400.0
2014-05-29 13:35:00,20.17,20.19,20.17,20.18,6400.0,20.17,20.19,20.17,20.18,6400.0
2014-05-29 13:40:00,20.18,20.23,20.18,20.23,6900.0,20.18,20.23,20.18,20.23,6900.0
2014-05-29 13:45:00,20.23,20.26,20.23,20.24,9300.0,20.23,20.26,20.23,20.24,9300.0
2014-05-29 13:50:00,20.23,20.23,20.21,20.21,1700.0,20.23,20.23,20.21,20.21,1700.0
2014-05-29 13:55:00,20.21,20.21,20.17,20.17,4400.0,20.21,20.21,20.17,20.17,4400.0
2014-05-29 14:00:00,20.17,20.17,20.12,20.12,10300.0,20.17,20.17,20.12,20.12,10300.0
2014-05-29 14:05:00,20.13,20.14,20.11,20.11,3700.0,20.13,20.14,20.11,20.11,3700.0
2014-05-29 14:10:00,20.11,20.15,20.11,20.14,20800.0,20.11,20.15,20.11,20.14,20800.0
2014-05-29 14:15:00,20.15,20.16,20.15,20.15,1700.0,20.15,20.16,20.15,20.15,1700.0
2014-05-29 14:20:00,20.15,20.16,20.14,20.15,3000.0,20.15,20.16,20.14,20.15,3000.0
2014-05-29 14:25:00,20.15,20.17,20.15,20.17,7800.0,20.15,20.17,20.15,20.17,7800.0
2014-05-29 14:30:00,20.16,20.16,20.15,20.15,5000.0,20.16,20.16,20.15,20.15,5000.0
2014-05-29 14:35:00,20.16,20.17,20.15,20.17,19100.0,20.16,20.17,20.15,20.17,19100.0
2014-05-29 14:40:00,20.17,20.18,20.15,20.18,6500.0,20.17,20.18,20.15,20.18,6500.0
2014-05-29 14:45:00,20.18,20.2,20.17,20.17,12200.0,20.18,20.2,20.17,20.17,12200.0
2014-05-29 14:50:00,20.17,20.2,20.17,20.19,5700.0,20.17,20.2,20.17,20.19,5700.0
2014-05-29 14:55:00,20.2,20.22,20.19,20.2,10100.0,20.2,20.22,20.19,20.2,10100.0
2014-05-29 15:00:00,20.21,20.21,20.2,20.21,11200.0,20.21,20.21,20.2,20.21,11200.0
2014-05-29 15:05:00,20.21,20.21,20.18,20.21,16600.0,20.21,20.21,20.18,20.21,16600.0
2014-05-29 15:10:00,20.21,20.21,20.19,20.2,4900.0,20.21,20.21,20.19,20.2,4900.0
2014-05-29 15:15:00,20.2,20.21,20.18,20.19,3100.0,20.2,20.21,20.18,20.19,3100.0
2014-05-29 15:20:00,20.2,20.22,20.2,20.2,4300.0,20.2,20.22,20.2,20.2,4300.0
2014-05-29 15:25:00,20.2,20.22,20.2,20.21,3300.0,20.2,20.22,20.2,20.21,3300.0
2014-05-29 15:30:00,20.21,20.21,20.19,20.19,8800.0,20.21,20.21,20.19,20.19,8800.0
2014-05-29 15:35:00,20.19,20.21,20.18,20.21,12400.0,20.19,20.21,20.18,20.21,12400.0
2014-05-29 15:40:00,20.2,20.21,20.19,20.19,10900.0,20.2,20.21,20.19,20.19,10900.0
2014-05-29 15:45:00,20.18,20.2,20.17,20.17,13000.0,20.18,20.2,20.17,20.17,13000.0
2014-05-29 15:50:00,20.18,20.22,20.18,20.2,29000.0,20.18,20.22,20.18,20.2,29000.0
2014-05-29 15:55:00,20.2,20.2,20.18,20.2,39700.0,20.2,20.2,20.18,20.2,39700.0
2014-05-30 09:30:00,20.13,20.16,20.12,20.12,17900.0,20.13,20.16,20.12,20.12,17900.0
2014-05-30 09:35:00,20.09,20.12,20.09,20.09,2700.0,20.09,20.12,20.09,20.09,2700.0
2014-05-30 09:40:00,20.1,20.11,20.1,20.1,800.0,20.1,20.11,20.1,20.1,800.0
2014-05-30 09:45:00,20.1,20.18,20.1,20.18,5200.0,20.1,20.18,20.1,20.18,5200.0
2014-05-30 09:50:00,20.19,20.2,20.15,20.16,2600.0,20.19,20.2,20.15,20.16,2600.0
2014-05-30 09:55:00,20.16,20.17,20.12,20.12,1700.0,20.16,20.17,20.12,20.12,1700.0
2014-05-30 10:00:00,20.13,20.15,20.1,20.14,15500.0,20.13,20.15,20.1,20.14,15500.0
2014-05-30 10:05:00,20.14,20.14,20.12,20.12,6000.0,20.14,20.14,20.12,20.12,6000.0
2014-05-30 10:10:00,20.13,20.14,20.11,20.12,5100.0,20.13,20.14,20.11,20.12,5100.0
2014-05-30 10:15:00,20.13,20.19,20.12,20.14,26500.0,20.13,20.19,20.12,20.14,26500.0
2014-05-30 10:20:00,20.14,20.14,20.08,20.1,25000.0,20.14,20.14,20.08,20.1,25000.0
2014-05-30 10:25:00,20.1,20.13,20.08,20.13,25600.0,20.1,20.13,20.08,20.13,25600.0
2014-05-30 10:30:00,20.12,20.16,20.12,20.14,9400.0,20.12,20.16,20.12,20.14,9400.0
2014-05-30 10:35:00,20.16,20.19,20.13,20.19,12900.0,20.16,20.19,20.13,20.19,12900.0
2014-05-30 10:40:00,20.18,20.22,20.18,20.2,17900.0,20.18,20.22,20.18,20.2,17900.0
2014-05-30 10:45:00,20.21,20.26,20.2,20.25,11000.0,20.21,20.26,20.2,20.25,11000.0
2014-05-30 10:50:00,20.25,20.29,20.25,20.26,28200.0,20.25,20.29,20.25,20.26,28200.0
2014-05-30 10:55:00,20.27,20.28,20.23,20.25,28500.0,20.27,20.28,20.23,20.25,28500.0
2014-05-30 11:00:00,20.26,20.29,20.25,20.28,15700.0,20.26,20.29,20.25,20.28,15700.0
2014-05-30 11:05:00,20.29,20.3,20.27,20.29,17100.0,20.29,20.3,20.27,20.29,17100.0
2014-05-30 11:10:00,20.29,20.33,20.29,20.32,20200.0,20.29,20.33,20.29,20.32,20200.0
2014-05-30 11:15:00,20.32,20.36,20.32,20.35,8600.0,20.32,20.36,20.32,20.35,8600.0
2014-05-30 11:20:00,20.35,20.35,20.33,20.35,16000.0,20.35,20.35,20.33,20.35,16000.0
2014-05-30 11:25:00,20.36,20.38,20.35,20.37,9100.0,20.36,20.38,20.35,20.37,9100.0
2014-05-30 11:30:00,20.36,20.39,20.36,20.38,9900.0,20.36,20.39,20.36,20.38,9900.0
2014-05-30 11:35:00,20.38,20.39,20.35,20.36,14600.0,20.38,20.39,20.35,20.36,14600.0
2014-05-30 11:40:00,20.36,20.38,20.35,20.38,12200.0,20.36,20.38,20.35,20.38,12200.0
2014-05-30 11:45:00,20.38,20.39,20.37,20.37,16800.0,20.38,20.39,20.37,20.37,16800.0
2014-05-30 11:50:00,20.36,20.38,20.36,20.37,6500.0,20.36,20.38,20.36,20.37,6500.0
2014-05-30 11:55:00,20.37,20.38,20.36,20.38,11300.0,20.37,20.38,20.36,20.38,11300.0
2014-05-30 12:00:00,20.37,20.39,20.36,20.38,13500.0,20.37,20.39,20.36,20.38,13500.0
2014-05-30 12:05:00,20.38,20.39,20.37,20.37,24100.0,20.38,20.39,20.37,20.37,24100.0
2014-05-30 12:10:00,20.36,20.38,20.36,20.36,12700.0,20.36,20.38,20.36,20.36,12700.0
2014-05-30 12:15:00,20.36,20.39,20.36,20.37,16800.0,20.36,20.39,20.36,20.37,16800.0
2014-05-30 12:20:00,20.38,20.38,20.34,20.35,9700.0,20.38,20.38,20.34,20.35,9700.0
2014-05-30 12:25:00,20.35,20.37,20.32,20.34,13600.0,20.35,20.37,20.32,20.34,13600.0
2014-05-30 12:30:00,20.34,20.36,20.32,20.32,16400.0,20.34,20.36,20.32,20.32,16400.0
2014-05-30 12:35:00,20.31,20.31,20.28,20.3,7900.0,20.31,20.31,20.28,20.3,7900.0
2014-05-30 12:40:00,20.29,20.31,20.28,20.29,19200.0,20.29,20.31,20.28,20.29,19200.0
2014-05-30 12:45:00,20.29,20.3,20.27,20.28,8000.0,20.29,20.3,20.27,20.28,8000.0
2014-05-30 12:50:00,20.27,20.28,20.25,20.26,11100.0,20.27,20.28,20.25,20.26,11100.0
2014-05-30 12:55:00,20.25,20.26,20.23,20.23,6300.0,20.25,20.26,20.23,20.23,6300.0
2014-05-30 13:00:00,20.23,20.26,20.23,20.25,6400.0,20.23,20.26,20.23,20.25,6400.0
2014-05-30 13:05:00,20.25,20.27,20.25,20.27,8600.0,20.25,20.27,20.25,20.27,8600.0
2014-05-30 13:10:00,20.27,20.29,20.27,20.29,14100.0,20.27,20.29,20.27,20.29,14100.0
2014-05-30 13:15:00,20.29,20.3,20.27,20.28,18900.0,20.29,20.3,20.27,20.28,18900.0
2014-05-30 13:20:00,20.29,20.34,20.29,20.34,16100.0,20.29,20.34,20.29,20.34,16100.0
2014-05-30 13:25:00,20.34,20.35,20.32,20.34,11700.0,20.34,20.35,20.32,20.34,11700.0
2014-05-30 13:30:00,20.33,20.33,20.31,20.32,15400.0,20.33,20.33,20.31,20.32,15400.0
2014-05-30 13:35:00,20.33,20.34,20.3,20.34,17000.0,20.33,20.34,20.3,20.34,17000.0
2014-05-30 13:40:00,20.34,20.35,20.31,20.32,9900.0,20.34,20.35,20.31,20.32,9900.0
2014-05-30 13:45:00,20.32,20.37,20.32,20.34,20900.0,20.32,20.37,20.32,20.34,20900.0
2014-05-30 13:50:00,20.34,20.39,20.34,20.38,25100.0,20.34,20.39,20.34,20.38,25100.0
2014-05-30 13:55:00,20.38,20.4,20.37,20.4,71500.0,20.38,20.4,20.37,20.4,71500.0
2014-05-30 14:00:00,20.39,20.44,20.39,20.43,49400.0,20.39,20.44,20.39,20.43,49400.0
2014-05-30 14:05:00,20.42,20.47,20.41,20.46,28600.0,20.42,20.47,20.41,20.46,28600.0
2014-05-30 14:10:00,20.47,20.48,20.45,20.48,26900.0,20.47,20.48,20.45,20.48,26900.0
2014-05-30 14:15:00,20.47,20.48,20.46,20.48,10200.0,20.47,20.48,20.46,20.48,10200.0
2014-05-30 14:20:00,20.48,20.48,20.46,20.48,25400.0,20.48,20.48,20.46,20.48,25400.0
2014-05-30 14:25:00,20.49,20.49,20.46,20.48,12100.0,20.49,20.49,20.46,20.48,12100.0
2014-05-30 14:30:00,20.48,20.5,20.46,20.48,22800.0,20.48,20.5,20.46,20.48,22800.0
2014-05-30 14:35:00,20.48,20.49,20.47,20.49,8800.0,20.48,20.49,20.47,20.49,8800.0
2014-05-30 14:40:00,20.49,20.5,20.45,20.45,28700.0,20.49,20.5,20.45,20.45,28700.0
2014-05-30 14:45:00,20.46,20.48,20.43,20.44,23800.0,20.46,20.48,20.43,20.44,23800.0
2014-05-30 14:50:00,20.44,20.44,20.4,20.44,12600.0,20.44,20.44,20.4,20.44,12600.0
2014-05-30 14:55:00,20.44,20.45,20.43,20.44,17200.0,20.44,20.45,20.43,20.44,17200.0
2014-05-30 15:00:00,20.44,20.47,20.44,20.47,11200.0,20.44,20.47,20.44,20.47,11200.0
2014-05-30 15:05:00,20.46,20.49,20.46,20.47,15400.0,20.46,20.49,20.46,20.47,15400.0
2014-05-30 15:10:00,20.48,20.5,20.48,20.48,17200.0,20.48,20.5,20.48,20.48,17200.0
2014-05-30 15:15:00,20.48,20.54,20.48,20.53,35400.0,20.48,20.54,20.48,20.53,35400.0
2014-05-30 15:20:00,20.53,20.53,20.5,20.51,19900.0,20.53,20.53,20.5,20.51,19900.0
2014-05-30 15:25:00,20.51,20.53,20.51,20.53,23600.0,20.51,20.53,20.51,20.53,23600.0
2014-05-30 15:30:00,20.52,20.54,20.51,20.53,27400.0,20.52,20.54,20.51,20.53,27400.0
2014-05-30 15:35:00,20.53,20.57,20.53,20.57,43700.0,20.53,20.57,20.53,20.57,43700.0
2014-05-30 15:40:00,20.57,20.59,20.55,20.59,35200.0,20.57,20.59,20.55,20.59,35200.0
2014-05-30 15:45:00,20.57,20.6,20.55,20.59,39300.0,20.57,20.6,20.55,20.59,39300.0
2014-05-30 15:50:00,20.59,20.61,20.55,20.55,54800.0,20.59,20.61,20.55,20.55,54800.0
2014-05-30 15:55:00,20.55,20.65,20.55,20.62,364200.0,20.55,20.65,20.55,20.62,364200.0
2014-06-02 09:30:00,20.6,20.63,20.4,20.41,51400.0,20.6,20.63,20.4,20.41,51400.0
2014-06-02 09:35:00,20.41,20.44,20.16,20.17,32100.0,20.41,20.44,20.16,20.17,32100.0
2014-06-02 09:40:00,20.2,20.23,20.01,20.01,35700.0,20.2,20.23,20.01,20.01,35700.0
2014-06-02 09:45:00,20.01,20.07,19.89,19.89,41200.0,20.01,20.07,19.89,19.89,41200.0
2014-06-02 09:50:00,19.9,19.99,19.87,19.95,43600.0,19.9,19.99,19.87,19.95,43600.0
2014-06-02 09:55:00,19.96,19.96,19.85,19.85,32400.0,19.96,19.96,19.85,19.85,32400.0
2014-06-02 10:00:00,19.85,19.91,19.82,19.88,50500.0,19.85,19.91,19.82,19.88,50500.0
2014-06-02 10:05:00,19.88,19.95,19.84,19.84,80100.0,19.88,19.95,19.84,19.84,80100.0
2014-06-02 10:10:00,19.84,19.85,19.73,19.83,72400.0,19.84,19.85,19.73,19.83,72400.0
2014-06-02 10:15:00,19.83,19.94,19.8,19.93,52900.0,19.83,19.94,19.8,19.93,52900.0
2014-06-02 10:20:00,19.93,19.95,19.9,19.91,45200.0,19.93,19.95,19.9,19.91,45200.0
2014-06-02 10:25:00,19.91,19.93,19.9,19.9,77400.0,19.91,19.93,19.9,19.9,77400.0
2014-06-02 10:30:00,19.9,19.9,19.8,19.8,49200.0,19.9,19.9,19.8,19.8,49200.0
2014-06-02 10:35:00,19.8,19.86,19.8,19.8,30200.0,19.8,19.86,19.8,19.8,30200.0
2014-06-02 10:40:00,19.8,19.81,19.75,19.75,38000.0,19.8,19.81,19.75,19.75,38000.0
2014-06-02 10:45:00,19.75,19.76,19.71,19.71,41500.0,19.75,19.76,19.71,19.71,41500.0
2014-06-02 10:50:00,19.71,19.73,19.7,19.72,23400.0,19.71,19.73,19.7,19.72,23400.0
2014-06-02 10:55:00,19.72,19.86,19.72,19.85,66800.0,19.72,19.86,19.72,19.85,66800.0
2014-06-02 11:00:00,19.85,19.86,19.8,19.83,61000.0,19.85,19.86,19.8,19.83,61000.0
2014-06-02 11:05:00,19.83,19.84,19.8,19.83,26000.0,19.83,19.84,19.8,19.83,26000.0
2014-06-02 11:10:00,19.84,19.99,19.84,19.96,84000.0,19.84,19.99,19.84,19.96,84000.0
2014-06-02 11:15:00,19.96,20.05,19.95,19.99,40100.0,19.96,20.05,19.95,19.99,40100.0
2014-06-02 11:20:00,19.99,20.04,19.95,19.95,67900.0,19.99,20.04,19.95,19.95,67900.0
2014-06-02 11:25:00,19.95,20.0,19.94,20.0,80700.0,19.95,20.0,19.94,20.0,80700.0
2014-06-02 11:30:00,19.99,19.99,19.87,19.91,35200.0,19.99,19.99,19.87,19.91,35200.0
2014-06-02 11:35:00,19.91,19.92,19.81,19.81,50500.0,19.91,19.92,19.81,19.81,50500.0
2014-06-02 11:40:00,19.81,19.86,19.8,19.8,36600.0,19.81,19.86,19.8,19.8,36600.0
2014-06-02 11:45:00,19.8,19.8,19.77,19.77,18800.0,19.8,19.8,19.77,19.77,18800.0
2014-06-02 11:50:00,19.77,19.81,19.74,19.74,30000.0,19.77,19.81,19.74,19.74,30000.0
2014-06-02 11:55:00,19.73,19.75,19.72,19.72,31200.0,19.73,19.75,19.72,19.72,31200.0
2014-06-02 12:00:00,19.73,19.74,19.7,19.7,33300.0,19.73,19.74,19.7,19.7,33300.0
2014-06-02 12:05:00,19.7,19.71,19.65,19.65,51700.0,19.7,19.71,19.65,19.65,51700.0
2014-06-02 12:10:00,19.65,19.66,19.61,19.62,25400.0,19.65,19.66,19.61,19.62,25400.0
2014-06-02 12:15:00,19.62,19.64,19.6,19.61,40300.0,19.62,19.64,19.6,19.61,40300.0
2014-06-02 12:20:00,19.61,19.63,19.6,19.6,19300.0,19.61,19.63,19.6,19.6,19300.0
2014-06-02 12:25:00,19.6,19.62,19.6,19.61,21200.0,19.6,19.62,19.6,19.61,21200.0
2014-06-02 12:30:00,19.61,19.62,19.55,19.57,53700.0,19.61,19.62,19.55,19.57,53700.0
2014-06-02 12:35:00,19.57,19.61,19.57,19.57,12500.0,19.57,19.61,19.57,19.57,12500.0
2014-06-02 12:40:00,19.57,19.6,19.56,19.58,16600.0,19.57,19.6,19.56,19.58,16600.0
2014-06-02 12:45:00,19.57,19.61,19.57,19.57,15300.0,19.57,19.61,19.57,19.57,15300.0
2014-06-02 12:50:00,19.57,19.6,19.56,19.59,14200.0,19.57,19.6,19.56,19.59,14200.0
2014-06-02 12:55:00,19.59,19.64,19.56,19.62,48700.0,19.59,19.64,19.56,19.62,48700.0
2014-06-02 13:00:00,19.62,19.67,19.61,19.61,30500.0,19.62,19.67,19.61,19.61,30500.0
2014-06-02 13:05:00,19.61,19.61,19.56,19.58,19200.0,19.61,19.61,19.56,19.58,19200.0
2014-06-02 13:10:00,19.59,19.6,19.56,19.59,11100.0,19.59,19.6,19.56,19.59,11100.0
2014-06-02 13:15:00,19.59,19.61,19.58,19.58,27100.0,19.59,19.61,19.58,19.58,27100.0
2014-06-02 13:20:00,19.58,19.58,19.55,19.55,25900.0,19.58,19.58,19.55,19.55,25900.0
2014-06-02 13:25:00,19.55,19.57,19.55,19.55,26300.0,19.55,19.57,19.55,19.55,26300.0
2014-06-02 13:30:00,19.55,19.59,19.53,19.56,33800.0,19.55,19.59,19.53,19.56,33800.0
2014-06-02 13:35:00,19.57,19.57,19.52,19.53,19900.0,19.57,19.57,19.52,19.53,19900.0
2014-06-02 13:40:00,19.54,19.54,19.47,19.49,78400.0,19.54,19.54,19.47,19.49,78400.0
2014-06-02 13:45:00,19.48,19.5,19.45,19.48,38100.0,19.48,19.5,19.45,19.48,38100.0
2014-06-02 13:50:00,19.48,19.54,19.47,19.49,31200.0,19.48,19.54,19.47,19.49,31200.0
2014-06-02 13:55:00,19.49,19.5,19.46,19.46,34000.0,19.49,19.5,19.46,19.46,34000.0
2014-06-02 14:00:00,19.47,19.47,19.42,19.42,47200.0,19.47,19.47,19.42,19.42,47200.0
2014-06-02 14:05:00,19.42,19.45,19.4,19.41,46100.0,19.42,19.45,19.4,19.41,46100.0
2014-06-02 14:10:00,19.41,19.42,19.38,19.39,51200.0,19.41,19.42,19.38,19.39,51200.0
2014-06-02 14:15:00,19.39,19.39,19.35,19.38,61800.0,19.39,19.39,19.35,19.38,61800.0
2014-06-02 14:20:00,19.38,19.45,19.38,19.43,37200.0,19.38,19.45,19.38,19.43,37200.0
2014-06-02 14:25:00,19.43,19.5,19.43,19.49,37600.0,19.43,19.5,19.43,19.49,37600.0
2014-06-02 14:30:00,19.48,19.53,19.48,19.52,29100.0,19.48,19.53,19.48,19.52,29100.0
2014-06-02 14:35:00,19.53,19.55,19.47,19.5,62100.0,19.53,19.55,19.47,19.5,62100.0
2014-06-02 14:40:00,19.49,19.51,19.46,19.48,45100.0,19.49,19.51,19.46,19.48,45100.0
2014-06-02 14:45:00,19.48,19.53,19.48,19.52,50100.0,19.48,19.53,19.48,19.52,50100.0
2014-06-02 14:50:00,19.52,19.53,19.5,19.51,29400.0,19.52,19.53,19.5,19.51,29400.0
2014-06-02 14:55:00,19.51,19.52,19.45,19.46,34400.0,19.51,19.52,19.45,19.46,34400.0
2014-06-02 15:00:00,19.46,19.51,19.46,19.51,37100.0,19.46,19.51,19.46,19.51,37100.0
2014-06-02 15:05:00,19.51,19.52,19.49,19.5,30800.0,19.51,19.52,19.49,19.5,30800.0
2014-06-02 15:10:00,19.49,19.51,19.47,19.48,42600.0,19.49,19.51,19.47,19.48,42600.0
2014-06-02 15:15:00,19.48,19.49,19.45,19.47,38700.0,19.48,19.49,19.45,19.47,38700.0
2014-06-02 15:20:00,19.48,19.48,19.47,19.48,23000.0,19.48,19.48,19.47,19.48,23000.0
2014-06-02 15:25:00,19.47,19.48,19.47,19.48,16300.0,19.47,19.48,19.47,19.48,16300.0
2014-06-02 15:30:00,19.48,19.48,19.44,19.46,72300.0,19.48,19.48,19.44,19.46,72300.0
2014-06-02 15:35:00,19.46,19.47,19.44,19.44,38800.0,19.46,19.47,19.44,19.44,38800.0
2014-06-02 15:40:00,19.45,19.46,19.44,19.46,39300.0,19.45,19.46,19.44,19.46,39300.0
2014-06-02 15:45:00,19.46,19.46,19.45,19.45,54100.0,19.46,19.46,19.45,19.45,54100.0
2014-06-02 15:50:00,19.46,19.51,19.46,19.47,142700.0,19.46,19.51,19.46,19.47,142700.0
2014-06-02 15:55:00,19.46,19.51,19.46,19.51,213600.0,19.46,19.51,19.46,19.51,213600.0
2014-06-03 09:30:00,19.35,19.45,19.35,19.39,34900.0,19.35,19.45,19.35,19.39,34900.0
2014-06-03 09:35:00,19.39,19.39,19.25,19.29,60900.0,19.39,19.39,19.25,19.29,60900.0
2014-06-03 09:40:00,19.28,19.4,19.25,19.4,29800.0,19.28,19.4,19.25,19.4,29800.0
2014-06-03 09:45:00,19.38,19.39,19.3,19.35,17000.0,19.38,19.39,19.3,19.35,17000.0
2014-06-03 09:50:00,19.34,19.37,19.34,19.36,18900.0,19.34,19.37,19.34,19.36,18900.0
2014-06-03 09:55:00,19.36,19.37,19.33,19.36,22000.0,19.36,19.37,19.33,19.36,22000.0
2014-06-03 10:00:00,19.36,19.52,19.36,19.52,56400.0,19.36,19.52,19.36,19.52,56400.0
2014-06-03 10:05:00,19.53,19.56,19.48,19.48,23800.0,19.53,19.56,19.48,19.48,23800.0
2014-06-03 10:10:00,19.49,19.53,19.41,19.43,63800.0,19.49,19.53,19.41,19.43,63800.0
2014-06-03 10:15:00,19.44,19.47,19.43,19.44,7700.0,19.44,19.47,19.43,19.44,7700.0
2014-06-03 10:20:00,19.44,19.45,19.41,19.42,12500.0,19.44,19.45,19.41,19.42,12500.0
2014-06-03 10:25:00,19.43,19.46,19.41,19.41,4800.0,19.43,19.46,19.41,19.41,4800.0
2014-06-03 10:30:00,19.39,19.41,19.38,19.4,8500.0,19.39,19.41,19.38,19.4,8500.0
2014-06-03 10:35:00,19.4,19.42,19.38,19.39,17700.0,19.4,19.42,19.38,19.39,17700.0
2014-06-03 10:40:00,19.39,19.46,19.37,19.4,26400.0,19.39,19.46,19.37,19.4,26400.0
2014-06-03 10:45:00,19.39,19.41,19.37,19.4,19100.0,19.39,19.41,19.37,19.4,19100.0
2014-06-03 10:50:00,19.4,19.44,19.39,19.4,12500.0,19.4,19.44,19.39,19.4,12500.0
2014-06-03 10:55:00,19.38,19.42,19.38,19.41,49100.0,19.38,19.42,19.38,19.41,49100.0
2014-06-03 11:00:00,19.41,19.41,19.39,19.39,4900.0,19.41,19.41,19.39,19.39,4900.0
2014-06-03 11:05:00,19.39,19.41,19.38,19.4,5000.0,19.39,19.41,19.38,19.4,5000.0
2014-06-03 11:10:00,19.4,19.41,19.37,19.37,16400.0,19.4,19.41,19.37,19.37,16400.0
2014-06-03 11:15:00,19.38,19.39,19.37,19.38,3300.0,19.38,19.39,19.37,19.38,3300.0
2014-06-03 11:20:00,19.37,19.39,19.35,19.37,12700.0,19.37,19.39,19.35,19.37,12700.0
2014-06-03 11:25:00,19.38,19.39,19.37,19.39,16300.0,19.38,19.39,19.37,19.39,16300.0
2014-06-03 11:30:00,19.38,19.39,19.34,19.37,12700.0,19.38,19.39,19.34,19.37,12700.0
2014-06-03 11:35:00,19.36,19.37,19.33,19.33,6800.0,19.36,19.37,19.33,19.33,6800.0
2014-06-03 11:40:00,19.32,19.35,19.31,19.34,23200.0,19.32,19.35,19.31,19.34,23200.0
2014-06-03 11:45:00,19.34,19.36,19.34,19.36,6700.0,19.34,19.36,19.34,19.36,6700.0
2014-06-03 11:50:00,19.36,19.38,19.36,19.36,5400.0,19.36,19.38,19.36,19.36,5400.0
2014-06-03 11:55:00,19.36,19.36,19.33,19.35,14800.0,19.36,19.36,19.33,19.35,14800.0
2014-06-03 12:00:00,19.36,19.42,19.35,19.42,8900.0,19.36,19.42,19.35,19.42,8900.0
2014-06-03 12:05:00,19.41,19.45,19.4,19.42,36000.0,19.41,19.45,19.4,19.42,36000.0
2014-06-03 12:10:00,19.42,19.48,19.42,19.47,18000.0,19.42,19.48,19.42,19.47,18000.0
2014-06-03 12:15:00,19.48,19.5,19.45,19.5,14700.0,19.48,19.5,19.45,19.5,14700.0
2014-06-03 12:20:00,19.51,19.54,19.5,19.52,17400.0,19.51,19.54,19.5,19.52,17400.0
2014-06-03 12:25:00,19.51,19.52,19.5,19.52,18200.0,19.51,19.52,19.5,19.52,18200.0
2014-06-03 12:30:00,19.52,19.55,19.52,19.54,19100.0,19.52,19.55,19.52,19.54,19100.0
2014-06-03 12:35:00,19.55,19.56,19.49,19.53,22600.0,19.55,19.56,19.49,19.53,22600.0
2014-06-03 12:40:00,19.53,19.55,19.53,19.54,17200.0,19.53,19.55,19.53,19.54,17200.0
2014-06-03 12:45:00,19.54,19.55,19.52,19.53,16100.0,19.54,19.55,19.52,19.53,16100.0
2014-06-03 12:50:00,19.52,19.53,19.5,19.51,17400.0,19.52,19.53,19.5,19.51,17400.0
2014-06-03 12:55:00,19.51,19.52,19.47,19.47,13300.0,19.51,19.52,19.47,19.47,13300.0
2014-06-03 13:00:00,19.47,19.47,19.4,19.4,25500.0,19.47,19.47,19.4,19.4,25500.0
2014-06-03 13:05:00,19.4,19.45,19.4,19.43,37100.0,19.4,19.45,19.4,19.43,37100.0
2014-06-03 13:10:00,19.45,19.45,19.42,19.42,9500.0,19.45,19.45,19.42,19.42,9500.0
2014-06-03 13:15:00,19.42,19.44,19.41,19.42,12100.0,19.42,19.44,19.41,19.42,12100.0
2014-06-03 13:20:00,19.42,19.47,19.42,19.47,13400.0,19.42,19.47,19.42,19.47,13400.0
2014-06-03 13:25:00,19.47,19.5,19.46,19.5,8100.0,19.47,19.5,19.46,19.5,8100.0
2014-06-03 13:30:00,19.5,19.5,19.49,19.5,3900.0,19.5,19.5,19.49,19.5,3900.0
2014-06-03 13:35:00,19.5,19.5,19.45,19.46,14400.0,19.5,19.5,19.45,19.46,14400.0
2014-06-03 13:40:00,19.46,19.47,19.44,19.45,15900.0,19.46,19.47,19.44,19.45,15900.0
2014-06-03 13:45:00,19.44,19.47,19.44,19.47,11700.0,19.44,19.47,19.44,19.47,11700.0
2014-06-03 13:50:00,19.46,19.55,19.46,19.55,23100.0,19.46,19.55,19.46,19.55,23100.0
2014-06-03 13:55:00,19.55,19.55,19.5,19.5,26400.0,19.55,19.55,19.5,19.5,26400.0
2014-06-03 14:00:00,19.5,19.54,19.5,19.54,6700.0,19.5,19.54,19.5,19.54,6700.0
2014-06-03 14:05:00,19.54,19.57,19.54,19.57,5000.0,19.54,19.57,19.54,19.57,5000.0
2014-06-03 14:10:00,19.56,19.58,19.55,19.56,9700.0,19.56,19.58,19.55,19.56,9700.0
2014-06-03 14:15:00,19.56,19.59,19.56,19.57,18700.0,19.56,19.59,19.56,19.57,18700.0
2014-06-03 14:20:00,19.58,19.6,19.54,19.54,13300.0,19.58,19.6,19.54,19.54,13300.0
2014-06-03 14:25:00,19.55,19.57,19.55,19.55,5600.0,19.55,19.57,19.55,19.55,5600.0
2014-06-03 14:30:00,19.55,19.55,19.54,19.54,7300.0,19.55,19.55,19.54,19.54,7300.0
2014-06-03 14:35:00,19.55,19.55,19.52,19.52,6600.0,19.55,19.55,19.52,19.52,6600.0
2014-06-03 14:40:00,19.53,19.54,19.51,19.51,14900.0,19.53,19.54,19.51,19.51,14900.0
2014-06-03 14:45:00,19.52,19.53,19.49,19.49,12600.0,19.52,19.53,19.49,19.49,12600.0
2014-06-03 14:50:00,19.49,19.5,19.49,19.5,6800.0,19.49,19.5,19.49,19.5,6800.0
2014-06-03 14:55:00,19.49,19.5,19.36,19.44,80200.0,19.49,19.5,19.36,19.44,80200.0
2014-06-03 15:00:00,19.45,19.47,19.45,19.47,18500.0,19.45,19.47,19.45,19.47,18500.0
2014-06-03 15:05:00,19.47,19.51,19.47,19.48,17000.0,19.47,19.51,19.47,19.48,17000.0
2014-06-03 15:10:00,19.47,19.49,19.45,19.45,24200.0,19.47,19.49,19.45,19.45,24200.0
2014-06-03 15:15:00,19.46,19.5,19.43,19.48,31500.0,19.46,19.5,19.43,19.48,31500.0
2014-06-03 15:20:00,19.49,19.52,19.48,19.52,14400.0,19.49,19.52,19.48,19.52,14400.0
2014-06-03 15:25:00,19.52,19.53,19.47,19.47,14700.0,19.52,19.53,19.47,19.47,14700.0
2014-06-03 15:30:00,19.48,19.49,19.46,19.46,13400.0,19.48,19.49,19.46,19.46,13400.0
2014-06-03 15:35:00,19.45,19.46,19.43,19.45,25500.0,19.45,19.46,19.43,19.45,25500.0
2014-06-03 15:40:00,19.45,19.48,19.45,19.46,35200.0,19.45,19.48,19.45,19.46,35200.0
2014-06-03 15:45:00,19.46,19.48,19.45,19.45,25200.0,19.46,19.48,19.45,19.45,25200.0
2014-06-03 15:50:00,19.46,19.5,19.45,19.5,31400.0,19.46,19.5,19.45,19.5,31400.0
2014-06-03 15:55:00,19.5,19.5,19.46,19.46,85500.0,19.5,19.5,19.46,19.46,85500.0
2014-06-04 09:30:00,19.31,19.51,19.31,19.4,28400.0,19.31,19.51,19.31,19.4,28400.0
2014-06-04 09:35:00,19.44,19.55,19.42,19.55,23900.0,19.44,19.55,19.42,19.55,23900.0
2014-06-04 09:40:00,19.55,19.55,19.44,19.52,19600.0,19.55,19.55,19.44,19.52,19600.0
2014-06-04 09:45:00,19.48,19.58,19.45,19.5,15700.0,19.48,19.58,19.45,19.5,15700.0
2014-06-04 09:50:00,19.52,19.62,19.5,19.61,131700.0,19.52,19.62,19.5,19.61,131700.0
2014-06-04 09:55:00,19.62,19.62,19.55,19.61,17600.0,19.62,19.62,19.55,19.61,17600.0
2014-06-04 10:00:00,19.61,19.71,19.6,19.65,33400.0,19.61,19.71,19.6,19.65,33400.0
2014-06-04 10:05:00,19.65,19.65,19.62,19.63,8800.0,19.65,19.65,19.62,19.63,8800.0
2014-06-04 10:10:00,19.66,19.73,19.65,19.72,9400.0,19.66,19.73,19.65,19.72,9400.0
2014-06-04 10:15:00,19.72,19.78,19.72,19.75,6700.0,19.72,19.78,19.72,19.75,6700.0
2014-06-04 10:20:00,19.77,19.77,19.75,19.75,4400.0,19.77,19.77,19.75,19.75,4400.0
2014-06-04 10:25:00,19.74,19.76,19.74,19.75,8400.0,19.74,19.76,19.74,19.75,8400.0
2014-06-04 10:30:00,19.75,19.78,19.75,19.77,7800.0,19.75,19.78,19.75,19.77,7800.0
2014-06-04 10:35:00,19.78,19.82,19.76,19.82,16800.0,19.78,19.82,19.76,19.82,16800.0
2014-06-04 10:40:00,19.81,19.81,19.78,19.78,11700.0,19.81,19.81,19.78,19.78,11700.0
2014-06-04 10:45:00,19.78,19.8,19.77,19.8,11200.0,19.78,19.8,19.77,19.8,11200.0
2014-06-04 10:50:00,19.81,19.82,19.8,19.81,18500.0,19.81,19.82,19.8,19.81,18500.0
2014-06-04 10:55:00,19.82,19.85,19.81,19.83,23200.0,19.82,19.85,19.81,19.83,23200.0
2014-06-04 11:00:00,19.83,19.83,19.78,19.79,6100.0,19.83,19.83,19.78,19.79,6100.0
2014-06-04 11:05:00,19.81,19.82,19.8,19.8,4700.0,19.81,19.82,19.8,19.8,4700.0
2014-06-04 11:10:00,19.8,19.81,19.79,19.81,2300.0,19.8,19.81,19.79,19.81,2300.0
2014-06-04 11:15:00,19.8,19.81,19.79,19.79,6100.0,19.8,19.81,19.79,19.79,6100.0
2014-06-04 11:20:00,19.79,19.84,19.79,19.82,7200.0,19.79,19.84,19.79,19.82,7200.0
2014-06-04 11:25:00,19.82,19.85,19.82,19.85,12300.0,19.82,19.85,19.82,19.85,12300.0
2014-06-04 11:30:00,19.84,19.86,19.83,19.86,6300.0,19.84,19.86,19.83,19.86,6300.0
2014-06-04 11:35:00,19.85,19.85,19.78,19.78,18700.0,19.85,19.85,19.78,19.78,18700.0
2014-06-04 11:40:00,19.78,19.79,19.76,19.79,5100.0,19.78,19.79,19.76,19.79,5100.0
2014-06-04 11:45:00,19.79,19.82,19.78,19.78,5800.0,19.79,19.82,19.78,19.78,5800.0
2014-06-04 11:50:00,19.79,19.79,19.78,19.78,800.0,19.79,19.79,19.78,19.78,800.0
2014-06-04 11:55:00,19.78,19.8,19.78,19.8,2600.0,19.78,19.8,19.78,19.8,2600.0
2014-06-04 12:00:00,19.79,19.81,19.79,19.8,1900.0,19.79,19.81,19.79,19.8,1900.0
2014-06-04 12:05:00,19.81,19.81,19.8,19.8,1600.0,19.81,19.81,19.8,19.8,1600.0
2014-06-04 12:10:00,19.81,19.81,19.8,19.81,4800.0,19.81,19.81,19.8,19.81,4800.0
2014-06-04 12:15:00,19.82,19.82,19.79,19.79,3100.0,19.82,19.82,19.79,19.79,3100.0
2014-06-04 12:20:00,19.79,19.8,19.78,19.78,1100.0,19.79,19.8,19.78,19.78,1100.0
2014-06-04 12:25:00,19.78,19.79,19.75,19.76,3000.0,19.78,19.79,19.75,19.76,3000.0
2014-06-04 12:30:00,19.75,19.76,19.71,19.72,6400.0,19.75,19.76,19.71,19.72,6400.0
2014-06-04 12:35:00,19.72,19.73,19.71,19.71,4900.0,19.72,19.73,19.71,19.71,4900.0
2014-06-04 12:40:00,19.71,19.75,19.71,19.75,3300.0,19.71,19.75,19.71,19.75,3300.0
2014-06-04 12:45:00,19.74,19.75,19.7,19.7,6100.0,19.74,19.75,19.7,19.7,6100.0
2014-06-04 12:50:00,19.7,19.71,19.69,19.7,6900.0,19.7,19.71,19.69,19.7,6900.0
2014-06-04 12:55:00,19.69,19.69,19.65,19.65,7300.0,19.69,19.69,19.65,19.65,7300.0
2014-06-04 13:00:00,19.65,19.66,19.65,19.65,4700.0,19.65,19.66,19.65,19.65,4700.0
2014-06-04 13:05:00,19.65,19.66,19.64,19.64,3800.0,19.65,19.66,19.64,19.64,3800.0
2014-06-04 13:10:00,19.67,19.68,19.66,19.66,5200.0,19.67,19.68,19.66,19.66,5200.0
2014-06-04 13:15:00,19.67,19.68,19.66,19.68,13600.0,19.67,19.68,19.66,19.68,13600.0
2014-06-04 13:20:00,19.69,19.7,19.67,19.69,4600.0,19.69,19.7,19.67,19.69,4600.0
2014-06-04 13:25:00,19.68,19.71,19.68,19.7,3500.0,19.68,19.71,19.68,19.7,3500.0
2014-06-04 13:30:00,19.7,19.71,19.69,19.7,4100.0,19.7,19.71,19.69,19.7,4100.0
2014-06-04 13:35:00,19.69,19.69,19.66,19.68,17400.0,19.69,19.69,19.66,19.68,17400.0
2014-06-04 13:40:00,19.69,19.71,19.67,19.71,3000.0,19.69,19.71,19.67,19.71,3000.0
2014-06-04 13:45:00,19.7,19.7,19.68,19.69,2600.0,19.7,19.7,19.68,19.69,2600.0
2014-06-04 13:50:00,19.7,19.7,19.68,19.69,4900.0,19.7,19.7,19.68,19.69,4900.0
2014-06-04 13:55:00,19.69,19.72,19.69,19.71,4100.0,19.69,19.72,19.69,19.71,4100.0
2014-06-04 14:00:00,19.71,19.73,19.69,19.69,4100.0,19.71,19.73,19.69,19.69,4100.0
2014-06-04 14:05:00,19.7,19.7,19.68,19.68,8000.0,19.7,19.7,19.68,19.68,8000.0
2014-06-04 14:10:00,19.68,19.72,19.68,19.7,9400.0,19.68,19.72,19.68,19.7,9400.0
2014-06-04 14:15:00,19.7,19.72,19.7,19.71,5200.0,19.7,19.72,19.7,19.71,5200.0
2014-06-04 14:20:00,19.72,19.72,19.64,19.65,6100.0,19.72,19.72,19.64,19.65,6100.0
2014-06-04 14:25:00,19.66,19.69,19.65,19.65,5800.0,19.66,19.69,19.65,19.65,5800.0
2014-06-04 14:30:00,19.66,19.68,19.66,19.67,3400.0,19.66,19.68,19.66,19.67,3400.0
2014-06-04 14:35:00,19.67,19.68,19.64,19.65,18200.0,19.67,19.68,19.64,19.65,18200.0
2014-06-04 14:40:00,19.65,19.65,19.62,19.62,16200.0,19.65,19.65,19.62,19.62,16200.0
2014-06-04 14:45:00,19.62,19.66,19.56,19.57,32100.0,19.62,19.66,19.56,19.57,32100.0
2014-06-04 14:50:00,19.57,19.59,19.56,19.58,13200.0,19.57,19.59,19.56,19.58,13200.0
2014-06-04 14:55:00,19.58,19.62,19.58,19.62,4800.0,19.58,19.62,19.58,19.62,4800.0
2014-06-04 15:00:00,19.61,19.61,19.58,19.58,14500.0,19.61,19.61,19.58,19.58,14500.0
2014-06-04 15:05:00,19.57,19.57,19.55,19.56,14500.0,19.57,19.57,19.55,19.56,14500.0
2014-06-04 15:10:00,19.56,19.6,19.55,19.6,6800.0,19.56,19.6,19.55,19.6,6800.0
2014-06-04 15:15:00,19.59,19.6,19.55,19.56,8500.0,19.59,19.6,19.55,19.56,8500.0
2014-06-04 15:20:00,19.57,19.57,19.51,19.55,49600.0,19.57,19.57,19.51,19.55,49600.0
2014-06-04 15:25:00,19.54,19.59,19.54,19.59,12900.0,19.54,19.59,19.54,19.59,12900.0
2014-06-04 15:30:00,19.59,19.61,19.59,19.59,9100.0,19.59,19.61,19.59,19.59,9100.0
2014-06-04 15:35:00,19.58,19.58,19.56,19.57,7100.0,19.58,19.58,19.56,19.57,7100.0
2014-06-04 15:40:00,19.58,19.6,19.57,19.59,13500.0,19.58,19.6,19.57,19.59,13500.0
2014-06-04 15:45:00,19.59,19.59,19.57,19.57,12100.0,19.59,19.59,19.57,19.57,12100.0
2014-06-04 15:50:00,19.58,19.59,19.57,19.58,14900.0,19.58,19.59,19.57,19.58,14900.0
2014-06-04 15:55:00,19.58,19.59,19.58,19.58,26900.0,19.58,19.59,19.58,19.58,26900.0
2014-06-05 09:30:00,19.53,19.85,19.53,19.67,39000.0,19.53,19.85,19.53,19.67,39000.0
2014-06-05 09:35:00,19.65,19.67,19.57,19.57,8000.0,19.65,19.67,19.57,19.57,8000.0
2014-06-05 09:40:00,19.53,19.53,19.43,19.47,3700.0,19.53,19.53,19.43,19.47,3700.0
2014-06-05 09:45:00,19.47,19.55,19.47,19.5,5800.0,19.47,19.55,19.47,19.5,5800.0
2014-06-05 09:50:00,19.5,19.51,19.44,19.44,11900.0,19.5,19.51,19.44,19.44,11900.0
2014-06-05 09:55:00,19.41,19.47,19.41,19.47,4600.0,19.41,19.47,19.41,19.47,4600.0
2014-06-05 10:00:00,19.46,19.46,19.37,19.39,8500.0,19.46,19.46,19.37,19.39,8500.0
2014-06-05 10:05:00,19.39,19.39,19.35,19.35,12400.0,19.39,19.39,19.35,19.35,12400.0
2014-06-05 10:10:00,19.36,19.37,19.33,19.36,6400.0,19.36,19.37,19.33,19.36,6400.0
2014-06-05 10:15:00,19.36,19.36,19.31,19.34,45800.0,19.36,19.36,19.31,19.34,45800.0
2014-06-05 10:20:00,19.34,19.37,19.34,19.37,4600.0,19.34,19.37,19.34,19.37,4600.0
2014-06-05 10:25:00,19.37,19.4,19.37,19.38,5700.0,19.37,19.4,19.37,19.38,5700.0
2014-06-05 10:30:00,19.37,19.38,19.37,19.37,3700.0,19.37,19.38,19.37,19.37,3700.0
2014-06-05 10:35:00,19.37,19.38,19.35,19.35,9200.0,19.37,19.38,19.35,19.35,9200.0
2014-06-05 10:40:00,19.35,19.38,19.35,19.36,10100.0,19.35,19.38,19.35,19.36,10100.0
2014-06-05 10:45:00,19.36,19.36,19.32,19.34,10900.0,19.36,19.36,19.32,19.34,10900.0
2014-06-05 10:50:00,19.35,19.35,19.31,19.33,10100.0,19.35,19.35,19.31,19.33,10100.0
2014-06-05 10:55:00,19.32,19.33,19.32,19.33,5900.0,19.32,19.33,19.32,19.33,5900.0
2014-06-05 11:00:00,19.33,19.35,19.31,19.35,5200.0,19.33,19.35,19.31,19.35,5200.0
2014-06-05 11:05:00,19.36,19.41,19.36,19.4,5600.0,19.36,19.41,19.36,19.4,5600.0
2014-06-05 11:10:00,19.41,19.44,19.4,19.41,5300.0,19.41,19.44,19.4,19.41,5300.0
2014-06-05 11:15:00,19.42,19.44,19.42,19.43,7600.0,19.42,19.44,19.42,19.43,7600.0
2014-06-05 11:20:00,19.43,19.46,19.42,19.46,5900.0,19.43,19.46,19.42,19.46,5900.0
2014-06-05 11:25:00,19.46,19.47,19.45,19.45,2900.0,19.46,19.47,19.45,19.45,2900.0
2014-06-05 11:30:00,19.45,19.49,19.45,19.49,10900.0,19.45,19.49,19.45,19.49,10900.0
2014-06-05 11:35:00,19.5,19.51,19.48,19.49,7000.0,19.5,19.51,19.48,19.49,7000.0
2014-06-05 11:40:00,19.49,19.51,19.46,19.51,9400.0,19.49,19.51,19.46,19.51,9400.0
2014-06-05 11:45:00,19.51,19.59,19.51,19.55,18500.0,19.51,19.59,19.51,19.55,18500.0
2014-06-05 11:50:00,19.56,19.58,19.55,19.56,6100.0,19.56,19.58,19.55,19.56,6100.0
2014-06-05 11:55:00,19.55,19.56,19.55,19.55,2800.0,19.55,19.56,19.55,19.55,2800.0
2014-06-05 12:00:00,19.57,19.59,19.57,19.59,8200.0,19.57,19.59,19.57,19.59,8200.0
2014-06-05 12:05:00,19.59,19.62,19.58,19.58,9000.0,19.59,19.62,19.58,19.58,9000.0
2014-06-05 12:10:00,19.58,19.6,19.57,19.6,6300.0,19.58,19.6,19.57,19.6,6300.0
2014-06-05 12:15:00,19.6,19.6,19.58,19.58,1600.0,19.6,19.6,19.58,19.58,1600.0
2014-06-05 12:20:00,19.59,19.63,19.59,19.62,9000.0,19.59,19.63,19.59,19.62,9000.0
2014-06-05 12:25:00,19.62,19.63,19.59,19.6,4500.0,19.62,19.63,19.59,19.6,4500.0
2014-06-05 12:30:00,19.61,19.66,19.61,19.63,17800.0,19.61,19.66,19.61,19.63,17800.0
2014-06-05 12:35:00,19.63,19.65,19.63,19.63,15100.0,19.63,19.65,19.63,19.63,15100.0
2014-06-05 12:40:00,19.63,19.64,19.62,19.62,3900.0,19.63,19.64,19.62,19.62,3900.0
2014-06-05 12:45:00,19.62,19.62,19.6,19.61,6100.0,19.62,19.62,19.6,19.61,6100.0
2014-06-05 12:50:00,19.6,19.61,19.55,19.58,32900.0,19.6,19.61,19.55,19.58,32900.0
2014-06-05 12:55:00,19.6,19.6,19.57,19.58,10700.0,19.6,19.6,19.57,19.58,10700.0
2014-06-05 13:00:00,19.59,19.61,19.59,19.61,9900.0,19.59,19.61,19.59,19.61,9900.0
2014-06-05 13:05:00,19.6,19.6,19.58,19.58,2700.0,19.6,19.6,19.58,19.58,2700.0
2014-06-05 13:10:00,19.58,19.59,19.56,19.57,6600.0,19.58,19.59,19.56,19.57,6600.0
2014-06-05 13:15:00,19.57,19.57,19.56,19.57,2800.0,19.57,19.57,19.56,19.57,2800.0
2014-06-05 13:20:00,19.57,19.58,19.54,19.55,32800.0,19.57,19.58,19.54,19.55,32800.0
2014-06-05 13:25:00,19.56,19.56,19.55,19.55,4900.0,19.56,19.56,19.55,19.55,4900.0
2014-06-05 13:30:00,19.55,19.58,19.55,19.58,6600.0,19.55,19.58,19.55,19.58,6600.0
2014-06-05 13:35:00,19.57,19.57,19.54,19.57,4800.0,19.57,19.57,19.54,19.57,4800.0
2014-06-05 13:40:00,19.58,19.59,19.56,19.56,6300.0,19.58,19.59,19.56,19.56,6300.0
2014-06-05 13:45:00,19.56,19.57,19.56,19.57,2700.0,19.56,19.57,19.56,19.57,2700.0
2014-06-05 13:50:00,19.57,19.59,19.56,19.59,8400.0,19.57,19.59,19.56,19.59,8400.0
2014-06-05 13:55:00,19.58,19.58,19.56,19.58,7300.0,19.58,19.58,19.56,19.58,7300.0
2014-06-05 14:00:00,19.59,19.61,19.58,19.6,6200.0,19.59,19.61,19.58,19.6,6200.0
2014-06-05 14:05:00,19.61,19.62,19.6,19.61,6600.0,19.61,19.62,19.6,19.61,6600.0
2014-06-05 14:10:00,19.62,19.63,19.61,19.61,8700.0,19.62,19.63,19.61,19.61,8700.0
2014-06-05 14:15:00,19.62,19.67,19.61,19.67,8900.0,19.62,19.67,19.61,19.67,8900.0
2014-06-05 14:20:00,19.67,19.71,19.66,19.71,7800.0,19.67,19.71,19.66,19.71,7800.0
2014-06-05 14:25:00,19.7,19.7,19.66,19.66,9200.0,19.7,19.7,19.66,19.66,9200.0
2014-06-05 14:30:00,19.67,19.7,19.66,19.7,8600.0,19.67,19.7,19.66,19.7,8600.0
2014-06-05 14:35:00,19.71,19.72,19.67,19.67,11000.0,19.71,19.72,19.67,19.67,11000.0
2014-06-05 14:40:00,19.67,19.72,19.67,19.69,7200.0,19.67,19.72,19.67,19.69,7200.0
2014-06-05 14:45:00,19.7,19.71,19.69,19.7,6500.0,19.7,19.71,19.69,19.7,6500.0
2014-06-05 14:50:00,19.7,19.7,19.65,19.66,4700.0,19.7,19.7,19.65,19.66,4700.0
2014-06-05 14:55:00,19.66,19.67,19.65,19.66,5900.0,19.66,19.67,19.65,19.66,5900.0
2014-06-05 15:00:00,19.66,19.69,19.66,19.69,11900.0,19.66,19.69,19.66,19.69,11900.0
2014-06-05 15:05:00,19.69,19.69,19.67,19.68,6800.0,19.69,19.69,19.67,19.68,6800.0
2014-06-05 15:10:00,19.67,19.68,19.66,19.67,5600.0,19.67,19.68,19.66,19.67,5600.0
2014-06-05 15:15:00,19.67,19.67,19.66,19.66,9700.0,19.67,19.67,19.66,19.66,9700.0
2014-06-05 15:20:00,19.67,19.68,19.67,19.67,8900.0,19.67,19.68,19.67,19.67,8900.0
2014-06-05 15:25:00,19.66,19.67,19.64,19.64,14000.0,19.66,19.67,19.64,19.64,14000.0
2014-06-05 15:30:00,19.63,19.66,19.63,19.66,6900.0,19.63,19.66,19.63,19.66,6900.0
2014-06-05 15:35:00,19.66,19.67,19.65,19.65,5000.0,19.66,19.67,19.65,19.65,5000.0
2014-06-05 15:40:00,19.66,19.67,19.66,19.66,13600.0,19.66,19.67,19.66,19.66,13600.0
2014-06-05 15:45:00,19.66,19.67,19.65,19.66,7300.0,19.66,19.67,19.65,19.66,7300.0
2014-06-05 15:50:00,19.66,19.67,19.65,19.67,25000.0,19.66,19.67,19.65,19.67,25000.0
2014-06-05 15:55:00,19.66,19.68,19.61,19.67,130600.0,19.66,19.68,19.61,19.67,130600.0
2014-06-06 09:30:00,19.75,19.75,19.68,19.69,14000.0,19.75,19.75,19.68,19.69,14000.0
2014-06-06 09:35:00,19.76,19.82,19.75,19.82,2900.0,19.76,19.82,19.75,19.82,2900.0
2014-06-06 09:40:00,19.79,19.79,19.74,19.75,4400.0,19.79,19.79,19.74,19.75,4400.0
2014-06-06 09:45:00,19.75,19.76,19.71,19.75,7200.0,19.75,19.76,19.71,19.75,7200.0
2014-06-06 09:50:00,19.75,19.76,19.73,19.73,4500.0,19.75,19.76,19.73,19.73,4500.0
2014-06-06 09:55:00,19.72,19.72,19.69,19.69,12800.0,19.72,19.72,19.69,19.69,12800.0
2014-06-06 10:00:00,19.69,19.71,19.67,19.68,9200.0,19.69,19.71,19.67,19.68,9200.0
2014-06-06 10:05:00,19.69,19.69,19.66,19.68,8300.0,19.69,19.69,19.66,19.68,8300.0
2014-06-06 10:10:00,19.68,19.68,19.62,19.62,7800.0,19.68,19.68,19.62,19.62,7800.0
2014-06-06 10:15:00,19.62,19.64,19.6,19.64,19600.0,19.62,19.64,19.6,19.64,19600.0
2014-06-06 10:20:00,19.64,19.64,19.57,19.57,58500.0,19.64,19.64,19.57,19.57,58500.0
2014-06-06 10:25:00,19.57,19.6,19.57,19.6,10400.0,19.57,19.6,19.57,19.6,10400.0
2014-06-06 10:30:00,19.61,19.64,19.6,19.64,2700.0,19.61,19.64,19.6,19.64,2700.0
2014-06-06 10:35:00,19.65,19.65,19.61,19.61,6500.0,19.65,19.65,19.61,19.61,6500.0
2014-06-06 10:40:00,19.6,19.63,19.56,19.56,125300.0,19.6,19.63,19.56,19.56,125300.0
2014-06-06 10:45:00,19.56,19.57,19.52,19.52,12000.0,19.56,19.57,19.52,19.52,12000.0
2014-06-06 10:50:00,19.51,19.57,19.51,19.57,3100.0,19.51,19.57,19.51,19.57,3100.0
2014-06-06 10:55:00,19.57,19.62,19.56,19.62,5800.0,19.57,19.62,19.56,19.62,5800.0
2014-06-06 11:00:00,19.62,19.62,19.57,19.61,22200.0,19.62,19.62,19.57,19.61,22200.0
2014-06-06 11:05:00,19.61,19.64,19.61,19.64,6200.0,19.61,19.64,19.61,19.64,6200.0
2014-06-06 11:10:00,19.63,19.63,19.62,19.62,1800.0,19.63,19.63,19.62,19.62,1800.0
2014-06-06 11:15:00,19.63,19.63,19.62,19.63,2900.0,19.63,19.63,19.62,19.63,2900.0
2014-06-06 11:20:00,19.62,19.67,19.59,19.67,19200.0,19.62,19.67,19.59,19.67,19200.0
2014-06-06 11:25:00,19.66,19.67,19.66,19.66,7400.0,19.66,19.67,19.66,19.66,7400.0
2014-06-06 11:30:00,19.66,19.66,19.62,19.65,19700.0,19.66,19.66,19.62,19.65,19700.0
2014-06-06 11:35:00,19.66,19.68,19.65,19.68,1000.0,19.66,19.68,19.65,19.68,1000.0
2014-06-06 11:40:00,19.68,19.69,19.67,19.68,4800.0,19.68,19.69,19.67,19.68,4800.0
2014-06-06 11:45:00,19.67,19.68,19.67,19.68,2400.0,19.67,19.68,19.67,19.68,2400.0
2014-06-06 11:50:00,19.68,19.69,19.67,19.69,4100.0,19.68,19.69,19.67,19.69,4100.0
2014-06-06 11:55:00,19.68,19.68,19.66,19.66,3000.0,19.68,19.68,19.66,19.66,3000.0
2014-06-06 12:00:00,19.67,19.69,19.67,19.68,800.0,19.67,19.69,19.67,19.68,800.0
2014-06-06 12:05:00,19.68,19.69,19.67,19.69,2500.0,19.68,19.69,19.67,19.69,2500.0
2014-06-06 12:10:00,19.69,19.69,19.66,19.68,12400.0,19.69,19.69,19.66,19.68,12400.0
2014-06-06 12:15:00,19.68,19.69,19.68,19.68,1300.0,19.68,19.69,19.68,19.68,1300.0
2014-06-06 12:20:00,19.67,19.68,19.66,19.66,2700.0,19.67,19.68,19.66,19.66,2700.0
2014-06-06 12:25:00,19.66,19.68,19.66,19.68,1200.0,19.66,19.68,19.66,19.68,1200.0
2014-06-06 12:30:00,19.69,19.7,19.69,19.69,7300.0,19.69,19.7,19.69,19.69,7300.0
2014-06-06 12:35:00,19.69,19.69,19.68,19.68,1000.0,19.69,19.69,19.68,19.68,1000.0
2014-06-06 12:40:00,19.69,19.69,19.67,19.69,7200.0,19.69,19.69,19.67,19.69,7200.0
2014-06-06 12:45:00,19.69,19.69,19.67,19.68,3000.0,19.69,19.69,19.67,19.68,3000.0
2014-06-06 12:50:00,19.69,19.7,19.69,19.69,2600.0,19.69,19.7,19.69,19.69,2600.0
2014-06-06 12:55:00,19.7,19.7,19.68,19.68,2800.0,19.7,19.7,19.68,19.68,2800.0
2014-06-06 13:00:00,19.68,19.68,19.67,19.67,400.0,19.68,19.68,19.67,19.67,400.0
2014-06-06 13:05:00,19.68,19.68,19.67,19.67,700.0,19.68,19.68,19.67,19.67,700.0
2014-06-06 13:10:00,19.68,19.68,19.66,19.66,2400.0,19.68,19.68,19.66,19.66,2400.0
2014-06-06 13:15:00,19.67,19.69,19.67,19.68,5300.0,19.67,19.69,19.67,19.68,5300.0
2014-06-06 13:20:00,19.68,19.69,19.67,19.67,800.0,19.68,19.69,19.67,19.67,800.0
2014-06-06 13:25:00,19.67,19.7,19.67,19.7,6200.0,19.67,19.7,19.67,19.7,6200.0
2014-06-06 13:30:00,19.71,19.71,19.68,19.68,3000.0,19.71,19.71,19.68,19.68,3000.0
2014-06-06 13:35:00,19.68,19.68,19.66,19.67,2300.0,19.68,19.68,19.66,19.67,2300.0
2014-06-06 13:40:00,19.67,19.67,19.66,19.66,3300.0,19.67,19.67,19.66,19.66,3300.0
2014-06-06 13:45:00,19.66,19.68,19.66,19.68,4300.0,19.66,19.68,19.66,19.68,4300.0
2014-06-06 13:50:00,19.68,19.69,19.67,19.67,3700.0,19.68,19.69,19.67,19.67,3700.0
2014-06-06 13:55:00,19.68,19.68,19.63,19.63,4400.0,19.68,19.68,19.63,19.63,4400.0
2014-06-06 14:00:00,19.65,19.66,19.64,19.66,6100.0,19.65,19.66,19.64,19.66,6100.0
2014-06-06 14:05:00,19.65,19.66,19.64,19.66,5100.0,19.65,19.66,19.64,19.66,5100.0
2014-06-06 14:10:00,19.66,19.68,19.66,19.68,4000.0,19.66,19.68,19.66,19.68,4000.0
2014-06-06 14:15:00,19.67,19.68,19.67,19.68,1400.0,19.67,19.68,19.67,19.68,1400.0
2014-06-06 14:20:00,19.68,19.69,19.67,19.69,6000.0,19.68,19.69,19.67,19.69,6000.0
2014-06-06 14:25:00,19.68,19.68,19.68,19.68,1900.0,19.68,19.68,19.68,19.68,1900.0
2014-06-06 14:30:00,19.68,19.7,19.66,19.66,4500.0,19.68,19.7,19.66,19.66,4500.0
2014-06-06 14:35:00,19.66,19.67,19.66,19.66,4100.0,19.66,19.67,19.66,19.66,4100.0
2014-06-06 14:40:00,19.67,19.67,19.67,19.67,300.0,19.67,19.67,19.67,19.67,300.0
2014-06-06 14:45:00,19.66,19.67,19.66,19.67,1300.0,19.66,19.67,19.66,19.67,1300.0
2014-06-06 14:50:00,19.67,19.67,19.63,19.63,7500.0,19.67,19.67,19.63,19.63,7500.0
2014-06-06 14:55:00,19.63,19.66,19.63,19.64,12400.0,19.63,19.66,19.63,19.64,12400.0
2014-06-06 15:00:00,19.64,19.64,19.6,19.61,9900.0,19.64,19.64,19.6,19.61,9900.0
2014-06-06 15:05:00,19.61,19.63,19.6,19.63,8000.0,19.61,19.63,19.6,19.63,8000.0
2014-06-06 15:10:00,19.63,19.64,19.6,19.6,10100.0,19.63,19.64,19.6,19.6,10100.0
2014-06-06 15:15:00,19.6,19.64,19.6,19.64,6200.0,19.6,19.64,19.6,19.64,6200.0
2014-06-06 15:20:00,19.64,19.64,19.61,19.61,18100.0,19.64,19.64,19.61,19.61,18100.0
2014-06-06 15:25:00,19.62,19.64,19.58,19.62,33400.0,19.62,19.64,19.58,19.62,33400.0
2014-06-06 15:30:00,19.62,19.64,19.62,19.62,10000.0,19.62,19.64,19.62,19.62,10000.0
2014-06-06 15:35:00,19.62,19.62,19.59,19.59,8500.0,19.62,19.62,19.59,19.59,8500.0
2014-06-06 15:40:00,19.59,19.6,19.58,19.58,5700.0,19.59,19.6,19.58,19.58,5700.0
2014-06-06 15:45:00,19.59,19.6,19.55,19.55,27000.0,19.59,19.6,19.55,19.55,27000.0
2014-06-06 15:50:00,19.55,19.57,19.53,19.53,79100.0,19.55,19.57,19.53,19.53,79100.0
2014-06-06 15:55:00,19.53,19.55,19.51,19.55,84200.0,19.53,19.55,19.51,19.55,84200.0
2014-06-09 09:30:00,19.47,19.63,19.43,19.62,23300.0,19.47,19.63,19.43,19.62,23300.0
2014-06-09 09:35:00,19.64,19.64,19.54,19.62,7900.0,19.64,19.64,19.54,19.62,7900.0
2014-06-09 09:40:00,19.64,19.69,19.57,19.63,22300.0,19.64,19.69,19.57,19.63,22300.0
2014-06-09 09:45:00,19.65,19.66,19.6,19.66,3600.0,19.65,19.66,19.6,19.66,3600.0
2014-06-09 09:50:00,19.64,19.68,19.64,19.68,5400.0,19.64,19.68,19.64,19.68,5400.0
2014-06-09 09:55:00,19.68,19.69,19.64,19.65,8100.0,19.68,19.69,19.64,19.65,8100.0
2014-06-09 10:00:00,19.68,19.68,19.64,19.66,5900.0,19.68,19.68,19.64,19.66,5900.0
2014-06-09 10:05:00,19.65,19.7,19.63,19.68,13300.0,19.65,19.7,19.63,19.68,13300.0
2014-06-09 10:10:00,19.68,19.69,19.65,19.68,3400.0,19.68,19.69,19.65,19.68,3400.0
2014-06-09 10:15:00,19.69,19.7,19.68,19.69,4800.0,19.69,19.7,19.68,19.69,4800.0
2014-06-09 10:20:00,19.7,19.74,19.7,19.74,13000.0,19.7,19.74,19.7,19.74,13000.0
2014-06-09 10:25:00,19.73,19.75,19.73,19.73,4600.0,19.73,19.75,19.73,19.73,4600.0
2014-06-09 10:30:00,19.73,19.73,19.7,19.7,4100.0,19.73,19.73,19.7,19.7,4100.0
2014-06-09 10:35:00,19.69,19.7,19.66,19.66,6800.0,19.69,19.7,19.66,19.66,6800.0
2014-06-09 10:40:00,19.66,19.67,19.65,19.67,2300.0,19.66,19.67,19.65,19.67,2300.0
2014-06-09 10:45:00,19.67,19.71,19.67,19.71,4100.0,19.67,19.71,19.67,19.71,4100.0
2014-06-09 10:50:00,19.71,19.73,19.7,19.72,6600.0,19.71,19.73,19.7,19.72,6600.0
2014-06-09 10:55:00,19.72,19.74,19.71,19.71,7600.0,19.72,19.74,19.71,19.71,7600.0
2014-06-09 11:00:00,19.73,19.74,19.7,19.7,5200.0,19.73,19.74,19.7,19.7,5200.0
2014-06-09 11:05:00,19.72,19.72,19.69,19.69,2000.0,19.72,19.72,19.69,19.69,2000.0
2014-06-09 11:10:00,19.69,19.72,19.69,19.72,2200.0,19.69,19.72,19.69,19.72,2200.0
2014-06-09 11:15:00,19.72,19.74,19.71,19.74,4800.0,19.72,19.74,19.71,19.74,4800.0
2014-06-09 11:20:00,19.75,19.78,19.72,19.73,14700.0,19.75,19.78,19.72,19.73,14700.0
2014-06-09 11:25:00,19.74,19.77,19.73,19.77,4500.0,19.74,19.77,19.73,19.77,4500.0
2014-06-09 11:30:00,19.77,19.82,19.77,19.82,15700.0,19.77,19.82,19.77,19.82,15700.0
2014-06-09 11:35:00,19.81,19.84,19.81,19.83,2100.0,19.81,19.84,19.81,19.83,2100.0
2014-06-09 11:40:00,19.83,19.85,19.82,19.84,8800.0,19.83,19.85,19.82,19.84,8800.0
2014-06-09 11:45:00,19.84,19.85,19.83,19.85,13600.0,19.84,19.85,19.83,19.85,13600.0
2014-06-09 11:50:00,19.86,19.88,19.85,19.88,9600.0,19.86,19.88,19.85,19.88,9600.0
2014-06-09 11:55:00,19.87,19.87,19.83,19.84,3000.0,19.87,19.87,19.83,19.84,3000.0
2014-06-09 12:00:00,19.83,19.87,19.83,19.87,8400.0,19.83,19.87,19.83,19.87,8400.0
2014-06-09 12:05:00,19.88,19.92,19.87,19.91,6800.0,19.88,19.92,19.87,19.91,6800.0
2014-06-09 12:10:00,19.91,19.91,19.88,19.9,3300.0,19.91,19.91,19.88,19.9,3300.0
2014-06-09 12:15:00,19.91,19.92,19.89,19.92,9200.0,19.91,19.92,19.89,19.92,9200.0
2014-06-09 12:20:00,19.91,19.92,19.89,19.9,1400.0,19.91,19.92,19.89,19.9,1400.0
2014-06-09 12:25:00,19.89,19.89,19.85,19.85,1400.0,19.89,19.89,19.85,19.85,1400.0
2014-06-09 12:30:00,19.86,19.89,19.86,19.89,2700.0,19.86,19.89,19.86,19.89,2700.0
2014-06-09 12:35:00,19.88,19.89,19.85,19.88,11500.0,19.88,19.89,19.85,19.88,11500.0
2014-06-09 12:40:00,19.87,19.88,19.85,19.86,29200.0,19.87,19.88,19.85,19.86,29200.0
2014-06-09 12:45:00,19.86,19.89,19.85,19.87,19900.0,19.86,19.89,19.85,19.87,19900.0
2014-06-09 12:50:00,19.87,19.88,19.86,19.86,23000.0,19.87,19.88,19.86,19.86,23000.0
2014-06-09 12:55:00,19.86,19.89,19.85,19.87,5100.0,19.86,19.89,19.85,19.87,5100.0
2014-06-09 13:00:00,19.86,19.88,19.86,19.87,2100.0,19.86,19.88,19.86,19.87,2100.0
2014-06-09 13:05:00,19.87,19.87,19.84,19.85,14500.0,19.87,19.87,19.84,19.85,14500.0
2014-06-09 13:10:00,19.85,19.87,19.85,19.87,9000.0,19.85,19.87,19.85,19.87,9000.0
2014-06-09 13:15:00,19.87,19.87,19.84,19.84,5900.0,19.87,19.87,19.84,19.84,5900.0
2014-06-09 13:20:00,19.84,19.84,19.77,19.77,4300.0,19.84,19.84,19.77,19.77,4300.0
2014-06-09 13:25:00,19.76,19.78,19.76,19.78,5200.0,19.76,19.78,19.76,19.78,5200.0
2014-06-09 13:30:00,19.78,19.79,19.76,19.76,4200.0,19.78,19.79,19.76,19.76,4200.0
2014-06-09 13:35:00,19.76,19.8,19.76,19.79,6800.0,19.76,19.8,19.76,19.79,6800.0
2014-06-09 13:40:00,19.79,19.81,19.78,19.79,5000.0,19.79,19.81,19.78,19.79,5000.0
2014-06-09 13:45:00,19.78,19.78,19.75,19.76,12400.0,19.78,19.78,19.75,19.76,12400.0
2014-06-09 13:50:00,19.75,19.79,19.75,19.79,10000.0,19.75,19.79,19.75,19.79,10000.0
2014-06-09 13:55:00,19.79,19.79,19.76,19.76,4100.0,19.79,19.79,19.76,19.76,4100.0
2014-06-09 14:00:00,19.76,19.78,19.76,19.78,7200.0,19.76,19.78,19.76,19.78,7200.0
2014-06-09 14:05:00,19.77,19.77,19.73,19.73,4200.0,19.77,19.77,19.73,19.73,4200.0
2014-06-09 14:10:00,19.7,19.72,19.66,19.69,4100.0,19.7,19.72,19.66,19.69,4100.0
2014-06-09 14:15:00,19.69,19.73,19.69,19.73,5200.0,19.69,19.73,19.69,19.73,5200.0
2014-06-09 14:20:00,19.73,19.74,19.72,19.73,6200.0,19.73,19.74,19.72,19.73,6200.0
2014-06-09 14:25:00,19.73,19.74,19.71,19.71,4200.0,19.73,19.74,19.71,19.71,4200.0
2014-06-09 14:30:00,19.71,19.72,19.7,19.7,8300.0,19.71,19.72,19.7,19.7,8300.0
2014-06-09 14:35:00,19.71,19.75,19.71,19.72,8000.0,19.71,19.75,19.71,19.72,8000.0
2014-06-09 14:40:00,19.73,19.75,19.73,19.75,2400.0,19.73,19.75,19.73,19.75,2400.0
2014-06-09 14:45:00,19.75,19.76,19.74,19.75,6000.0,19.75,19.76,19.74,19.75,6000.0
2014-06-09 14:50:00,19.75,19.76,19.74,19.75,6400.0,19.75,19.76,19.74,19.75,6400.0
2014-06-09 14:55:00,19.75,19.77,19.74,19.77,14300.0,19.75,19.77,19.74,19.77,14300.0
2014-06-09 15:00:00,19.76,19.77,19.76,19.76,3200.0,19.76,19.77,19.76,19.76,3200.0
2014-06-09 15:05:00,19.75,19.77,19.74,19.76,5200.0,19.75,19.77,19.74,19.76,5200.0
2014-06-09 15:10:00,19.77,19.78,19.75,19.75,4600.0,19.77,19.78,19.75,19.75,4600.0
2014-06-09 15:15:00,19.75,19.76,19.75,19.76,4600.0,19.75,19.76,19.75,19.76,4600.0
2014-06-09 15:20:00,19.77,19.77,19.76,19.76,2000.0,19.77,19.77,19.76,19.76,2000.0
2014-06-09 15:25:00,19.77,19.79,19.77,19.78,8700.0,19.77,19.79,19.77,19.78,8700.0
2014-06-09 15:30:00,19.78,19.78,19.76,19.76,6500.0,19.78,19.78,19.76,19.76,6500.0
2014-06-09 15:35:00,19.76,19.76,19.74,19.74,6600.0,19.76,19.76,19.74,19.74,6600.0
2014-06-09 15:40:00,19.74,19.75,19.73,19.74,9700.0,19.74,19.75,19.73,19.74,9700.0
2014-06-09 15:45:00,19.74,19.77,19.74,19.77,22400.0,19.74,19.77,19.74,19.77,22400.0
2014-06-09 15:50:00,19.77,19.79,19.77,19.78,11400.0,19.77,19.79,19.77,19.78,11400.0
2014-06-09 15:55:00,19.77,19.79,19.77,19.79,48500.0,19.77,19.79,19.77,19.79,48500.0
2014-06-10 09:30:00,19.89,20.17,19.89,20.17,86200.0,19.89,20.17,19.89,20.17,86200.0
2014-06-10 09:35:00,20.16,20.41,20.15,20.35,200400.0,20.16,20.41,20.15,20.35,200400.0
2014-06-10 09:40:00,20.35,20.49,20.34,20.45,57300.0,20.35,20.49,20.34,20.45,57300.0
2014-06-10 09:45:00,20.41,20.44,20.37,20.39,21200.0,20.41,20.44,20.37,20.39,21200.0
2014-06-10 09:50:00,20.39,20.47,20.39,20.46,44200.0,20.39,20.47,20.39,20.46,44200.0
2014-06-10 09:55:00,20.46,20.48,20.44,20.47,23000.0,20.46,20.48,20.44,20.47,23000.0
2014-06-10 10:00:00,20.47,20.49,20.39,20.4,49400.0,20.47,20.49,20.39,20.4,49400.0
2014-06-10 10:05:00,20.39,20.44,20.36,20.42,19600.0,20.39,20.44,20.36,20.42,19600.0
2014-06-10 10:10:00,20.41,20.55,20.4,20.54,35500.0,20.41,20.55,20.4,20.54,35500.0
2014-06-10 10:15:00,20.54,20.64,20.52,20.53,58400.0,20.54,20.64,20.52,20.53,58400.0
2014-06-10 10:20:00,20.53,20.54,20.47,20.53,15300.0,20.53,20.54,20.47,20.53,15300.0
2014-06-10 10:25:00,20.53,20.53,20.47,20.49,13400.0,20.53,20.53,20.47,20.49,13400.0
2014-06-10 10:30:00,20.5,20.54,20.48,20.49,19100.0,20.5,20.54,20.48,20.49,19100.0
2014-06-10 10:35:00,20.49,20.5,20.38,20.41,22300.0,20.49,20.5,20.38,20.41,22300.0
2014-06-10 10:40:00,20.42,20.42,20.37,20.39,19300.0,20.42,20.42,20.37,20.39,19300.0
2014-06-10 10:45:00,20.4,20.49,20.39,20.49,19800.0,20.4,20.49,20.39,20.49,19800.0
2014-06-10 10:50:00,20.49,20.5,20.46,20.49,13700.0,20.49,20.5,20.46,20.49,13700.0
2014-06-10 10:55:00,20.5,20.52,20.45,20.47,8700.0,20.5,20.52,20.45,20.47,8700.0
2014-06-10 11:00:00,20.47,20.48,20.42,20.43,5700.0,20.47,20.48,20.42,20.43,5700.0
2014-06-10 11:05:00,20.42,20.47,20.41,20.42,41000.0,20.42,20.47,20.41,20.42,41000.0
2014-06-10 11:10:00,20.41,20.44,20.4,20.44,22700.0,20.41,20.44,20.4,20.44,22700.0
2014-06-10 11:15:00,20.43,20.43,20.4,20.42,3300.0,20.43,20.43,20.4,20.42,3300.0
2014-06-10 11:20:00,20.41,20.41,20.35,20.39,26300.0,20.41,20.41,20.35,20.39,26300.0
2014-06-10 11:25:00,20.4,20.51,20.4,20.51,41700.0,20.4,20.51,20.4,20.51,41700.0
2014-06-10 11:30:00,20.51,20.55,20.5,20.54,13400.0,20.51,20.55,20.5,20.54,13400.0
2014-06-10 11:35:00,20.55,20.55,20.5,20.5,30900.0,20.55,20.55,20.5,20.5,30900.0
2014-06-10 11:40:00,20.5,20.53,20.5,20.53,10500.0,20.5,20.53,20.5,20.53,10500.0
2014-06-10 11:45:00,20.52,20.54,20.5,20.5,16000.0,20.52,20.54,20.5,20.5,16000.0
2014-06-10 11:50:00,20.51,20.53,20.51,20.52,21700.0,20.51,20.53,20.51,20.52,21700.0
2014-06-10 11:55:00,20.52,20.55,20.52,20.55,4500.0,20.52,20.55,20.52,20.55,4500.0
2014-06-10 12:00:00,20.54,20.55,20.52,20.54,14600.0,20.54,20.55,20.52,20.54,14600.0
2014-06-10 12:05:00,20.53,20.55,20.47,20.48,14800.0,20.53,20.55,20.47,20.48,14800.0
2014-06-10 12:10:00,20.47,20.52,20.47,20.5,32300.0,20.47,20.52,20.47,20.5,32300.0
2014-06-10 12:15:00,20.51,20.51,20.47,20.48,8800.0,20.51,20.51,20.47,20.48,8800.0
2014-06-10 12:20:00,20.48,20.48,20.47,20.47,10000.0,20.48,20.48,20.47,20.47,10000.0
2014-06-10 12:25:00,20.47,20.52,20.46,20.5,14200.0,20.47,20.52,20.46,20.5,14200.0
2014-06-10 12:30:00,20.49,20.49,20.42,20.44,14500.0,20.49,20.49,20.42,20.44,14500.0
2014-06-10 12:35:00,20.43,20.44,20.4,20.4,12300.0,20.43,20.44,20.4,20.4,12300.0
2014-06-10 12:40:00,20.4,20.4,20.36,20.37,13200.0,20.4,20.4,20.36,20.37,13200.0
2014-06-10 12:45:00,20.37,20.37,20.34,20.34,19600.0,20.37,20.37,20.34,20.34,19600.0
2014-06-10 12:50:00,20.34,20.34,20.31,20.33,18400.0,20.34,20.34,20.31,20.33,18400.0
2014-06-10 12:55:00,20.33,20.34,20.31,20.34,6300.0,20.33,20.34,20.31,20.34,6300.0
2014-06-10 13:00:00,20.35,20.35,20.34,20.34,7600.0,20.35,20.35,20.34,20.34,7600.0
2014-06-10 13:05:00,20.34,20.35,20.32,20.33,20300.0,20.34,20.35,20.32,20.33,20300.0
2014-06-10 13:10:00,20.34,20.35,20.31,20.31,7300.0,20.34,20.35,20.31,20.31,7300.0
2014-06-10 13:15:00,20.31,20.32,20.28,20.3,17500.0,20.31,20.32,20.28,20.3,17500.0
2014-06-10 13:20:00,20.3,20.31,20.29,20.3,4300.0,20.3,20.31,20.29,20.3,4300.0
2014-06-10 13:25:00,20.3,20.31,20.29,20.3,11200.0,20.3,20.31,20.29,20.3,11200.0
2014-06-10 13:30:00,20.3,20.3,20.25,20.26,17300.0,20.3,20.3,20.25,20.26,17300.0
2014-06-10 13:35:00,20.26,20.3,20.26,20.27,10100.0,20.26,20.3,20.26,20.27,10100.0
2014-06-10 13:40:00,20.27,20.29,20.25,20.28,8300.0,20.27,20.29,20.25,20.28,8300.0
2014-06-10 13:45:00,20.27,20.27,20.22,20.22,23100.0,20.27,20.27,20.22,20.22,23100.0
2014-06-10 13:50:00,20.22,20.23,20.18,20.19,19500.0,20.22,20.23,20.18,20.19,19500.0
2014-06-10 13:55:00,20.19,20.22,20.18,20.19,14300.0,20.19,20.22,20.18,20.19,14300.0
2014-06-10 14:00:00,20.2,20.26,20.18,20.23,35700.0,20.2,20.26,20.18,20.23,35700.0
2014-06-10 14:05:00,20.23,20.24,20.21,20.23,15500.0,20.23,20.24,20.21,20.23,15500.0
2014-06-10 14:10:00,20.24,20.24,20.21,20.21,6000.0,20.24,20.24,20.21,20.21,6000.0
2014-06-10 14:15:00,20.21,20.23,20.2,20.21,23700.0,20.21,20.23,20.2,20.21,23700.0
2014-06-10 14:20:00,20.22,20.24,20.19,20.19,14200.0,20.22,20.24,20.19,20.19,14200.0
2014-06-10 14:25:00,20.18,20.2,20.13,20.14,37200.0,20.18,20.2,20.13,20.14,37200.0
2014-06-10 14:30:00,20.14,20.16,20.13,20.14,15100.0,20.14,20.16,20.13,20.14,15100.0
2014-06-10 14:35:00,20.14,20.14,20.1,20.11,21300.0,20.14,20.14,20.1,20.11,21300.0
2014-06-10 14:40:00,20.1,20.11,20.04,20.07,77300.0,20.1,20.11,20.04,20.07,77300.0
2014-06-10 14:45:00,20.06,20.1,20.06,20.08,16900.0,20.06,20.1,20.06,20.08,16900.0
2014-06-10 14:50:00,20.08,20.14,20.08,20.14,42600.0,20.08,20.14,20.08,20.14,42600.0
2014-06-10 14:55:00,20.14,20.14,20.1,20.12,19000.0,20.14,20.14,20.1,20.12,19000.0
2014-06-10 15:00:00,20.12,20.15,20.11,20.13,49200.0,20.12,20.15,20.11,20.13,49200.0
2014-06-10 15:05:00,20.14,20.14,20.11,20.11,16800.0,20.14,20.14,20.11,20.11,16800.0
2014-06-10 15:10:00,20.12,20.12,20.09,20.1,38000.0,20.12,20.12,20.09,20.1,38000.0
2014-06-10 15:15:00,20.11,20.12,20.1,20.12,37900.0,20.11,20.12,20.1,20.12,37900.0
2014-06-10 15:20:00,20.12,20.14,20.11,20.13,62700.0,20.12,20.14,20.11,20.13,62700.0
2014-06-10 15:25:00,20.13,20.26,20.13,20.26,116800.0,20.13,20.26,20.13,20.26,116800.0
2014-06-10 15:30:00,20.25,20.28,20.22,20.27,108900.0,20.25,20.28,20.22,20.27,108900.0
2014-06-10 15:35:00,20.27,20.32,20.26,20.31,228300.0,20.27,20.32,20.26,20.31,228300.0
2014-06-10 15:40:00,20.31,20.32,20.25,20.26,45400.0,20.31,20.32,20.25,20.26,45400.0
2014-06-10 15:45:00,20.26,20.27,20.24,20.27,44800.0,20.26,20.27,20.24,20.27,44800.0
2014-06-10 15:50:00,20.27,20.27,20.23,20.24,62100.0,20.27,20.27,20.23,20.24,62100.0
2014-06-10 15:55:00,20.24,20.25,20.23,20.23,142900.0,20.24,20.25,20.23,20.23,142900.0
2014-06-11 09:30:00,20.1,20.14,19.97,19.98,41400.0,20.1,20.14,19.97,19.98,41400.0
2014-06-11 09:35:00,20.01,20.01,19.95,20.0,13900.0,20.01,20.01,19.95,20.0,13900.0
2014-06-11 09:40:00,19.97,19.97,19.89,19.91,27500.0,19.97,19.97,19.89,19.91,27500.0
2014-06-11 09:45:00,19.91,19.95,19.9,19.95,17800.0,19.91,19.95,19.9,19.95,17800.0
2014-06-11 09:50:00,19.96,20.01,19.94,19.94,9400.0,19.96,20.01,19.94,19.94,9400.0
2014-06-11 09:55:00,19.94,19.95,19.92,19.94,18900.0,19.94,19.95,19.92,19.94,18900.0
2014-06-11 10:00:00,19.94,19.94,19.87,19.88,27800.0,19.94,19.94,19.87,19.88,27800.0
2014-06-11 10:05:00,19.88,19.9,19.87,19.87,6900.0,19.88,19.9,19.87,19.87,6900.0
2014-06-11 10:10:00,19.88,19.89,19.87,19.88,10800.0,19.88,19.89,19.87,19.88,10800.0
2014-06-11 10:15:00,19.88,19.97,19.87,19.96,16500.0,19.88,19.97,19.87,19.96,16500.0
2014-06-11 10:20:00,19.97,20.01,19.96,20.01,11300.0,19.97,20.01,19.96,20.01,11300.0
2014-06-11 10:25:00,20.0,20.0,19.96,19.96,8800.0,20.0,20.0,19.96,19.96,8800.0
2014-06-11 10:30:00,19.97,19.97,19.91,19.93,10100.0,19.97,19.97,19.91,19.93,10100.0
2014-06-11 10:35:00,19.92,19.96,19.91,19.96,3900.0,19.92,19.96,19.91,19.96,3900.0
2014-06-11 10:40:00,19.93,19.94,19.91,19.91,18200.0,19.93,19.94,19.91,19.91,18200.0
2014-06-11 10:45:00,19.9,19.9,19.84,19.84,23700.0,19.9,19.9,19.84,19.84,23700.0
2014-06-11 10:50:00,19.84,19.86,19.83,19.86,15000.0,19.84,19.86,19.83,19.86,15000.0
2014-06-11 10:55:00,19.86,19.89,19.82,19.83,28500.0,19.86,19.89,19.82,19.83,28500.0
2014-06-11 11:00:00,19.84,19.87,19.83,19.86,31000.0,19.84,19.87,19.83,19.86,31000.0
2014-06-11 11:05:00,19.85,19.86,19.84,19.84,4900.0,19.85,19.86,19.84,19.84,4900.0
2014-06-11 11:10:00,19.85,19.9,19.85,19.88,10800.0,19.85,19.9,19.85,19.88,10800.0
2014-06-11 11:15:00,19.88,19.89,19.86,19.89,12200.0,19.88,19.89,19.86,19.89,12200.0
2014-06-11 11:20:00,19.89,19.94,19.88,19.93,12600.0,19.89,19.94,19.88,19.93,12600.0
2014-06-11 11:25:00,19.92,19.97,19.92,19.96,24100.0,19.92,19.97,19.92,19.96,24100.0
2014-06-11 11:30:00,19.97,20.05,19.97,20.0,37100.0,19.97,20.05,19.97,20.0,37100.0
2014-06-11 11:35:00,20.0,20.03,20.0,20.03,12300.0,20.0,20.03,20.0,20.03,12300.0
2014-06-11 11:40:00,20.03,20.05,20.01,20.01,25400.0,20.03,20.05,20.01,20.01,25400.0
2014-06-11 11:45:00,20.02,20.03,20.0,20.01,9400.0,20.02,20.03,20.0,20.01,9400.0
2014-06-11 11:50:00,20.01,20.03,20.01,20.02,10900.0,20.01,20.03,20.01,20.02,10900.0
2014-06-11 11:55:00,20.03,20.07,20.03,20.05,22400.0,20.03,20.07,20.03,20.05,22400.0
2014-06-11 12:00:00,20.05,20.05,20.04,20.04,4500.0,20.05,20.05,20.04,20.04,4500.0
2014-06-11 12:05:00,20.05,20.05,20.03,20.03,40600.0,20.05,20.05,20.03,20.03,40600.0
2014-06-11 12:10:00,20.04,20.04,20.03,20.04,2600.0,20.04,20.04,20.03,20.04,2600.0
2014-06-11 12:15:00,20.04,20.04,19.99,19.99,15000.0,20.04,20.04,19.99,19.99,15000.0
2014-06-11 12:20:00,20.0,20.0,19.99,19.99,5700.0,20.0,20.0,19.99,19.99,5700.0
2014-06-11 12:25:00,20.0,20.04,20.0,20.02,8500.0,20.0,20.04,20.0,20.02,8500.0
2014-06-11 12:30:00,20.02,20.06,20.01,20.06,4500.0,20.02,20.06,20.01,20.06,4500.0
2014-06-11 12:35:00,20.05,20.06,20.05,20.06,3400.0,20.05,20.06,20.05,20.06,3400.0
2014-06-11 12:40:00,20.04,20.06,20.03,20.05,4700.0,20.04,20.06,20.03,20.05,4700.0
2014-06-11 12:45:00,20.06,20.07,20.0,20.0,12900.0,20.06,20.07,20.0,20.0,12900.0
2014-06-11 12:50:00,20.0,20.03,19.99,20.02,10800.0,20.0,20.03,19.99,20.02,10800.0
2014-06-11 12:55:00,20.02,20.03,20.0,20.01,12200.0,20.02,20.03,20.0,20.01,12200.0
2014-06-11 13:00:00,20.02,20.02,19.97,19.97,13400.0,20.02,20.02,19.97,19.97,13400.0
2014-06-11 13:05:00,19.96,19.96,19.94,19.95,5300.0,19.96,19.96,19.94,19.95,5300.0
2014-06-11 13:10:00,19.96,19.99,19.95,19.98,10100.0,19.96,19.99,19.95,19.98,10100.0
2014-06-11 13:15:00,19.98,20.0,19.97,20.0,4000.0,19.98,20.0,19.97,20.0,4000.0
2014-06-11 13:20:00,19.99,20.0,19.94,19.98,23200.0,19.99,20.0,19.94,19.98,23200.0
2014-06-11 13:25:00,19.97,19.99,19.97,19.99,4200.0,19.97,19.99,19.97,19.99,4200.0
2014-06-11 13:30:00,20.0,20.0,19.98,19.99,3700.0,20.0,20.0,19.98,19.99,3700.0
2014-06-11 13:35:00,19.99,19.99,19.97,19.98,5700.0,19.99,19.99,19.97,19.98,5700.0
2014-06-11 13:40:00,19.98,20.0,19.98,20.0,2100.0,19.98,20.0,19.98,20.0,2100.0
2014-06-11 13:45:00,20.01,20.01,19.97,19.97,3600.0,20.01,20.01,19.97,19.97,3600.0
2014-06-11 13:50:00,19.96,20.0,19.96,19.98,9000.0,19.96,20.0,19.96,19.98,9000.0
2014-06-11 13:55:00,19.98,19.99,19.96,19.97,3700.0,19.98,19.99,19.96,19.97,3700.0
2014-06-11 14:00:00,19.97,19.98,19.94,19.94,11700.0,19.97,19.98,19.94,19.94,11700.0
2014-06-11 14:05:00,19.95,19.95,19.92,19.92,11200.0,19.95,19.95,19.92,19.92,11200.0
2014-06-11 14:10:00,19.92,19.95,19.89,19.91,27900.0,19.92,19.95,19.89,19.91,27900.0
2014-06-11 14:15:00,19.91,19.97,19.91,19.97,10900.0,19.91,19.97,19.91,19.97,10900.0
2014-06-11 14:20:00,19.98,19.99,19.97,19.99,2200.0,19.98,19.99,19.97,19.99,2200.0
2014-06-11 14:25:00,19.99,20.02,19.99,20.02,7500.0,19.99,20.02,19.99,20.02,7500.0
2014-06-11 14:30:00,20.02,20.03,20.0,20.0,22100.0,20.02,20.03,20.0,20.0,22100.0
2014-06-11 14:35:00,20.0,20.02,20.0,20.02,4400.0,20.0,20.02,20.0,20.02,4400.0
2014-06-11 14:40:00,20.02,20.04,20.02,20.04,3200.0,20.02,20.04,20.02,20.04,3200.0
2014-06-11 14:45:00,20.03,20.05,20.03,20.04,13300.0,20.03,20.05,20.03,20.04,13300.0
2014-06-11 14:50:00,20.03,20.04,20.02,20.03,4600.0,20.03,20.04,20.02,20.03,4600.0
2014-06-11 14:55:00,20.04,20.05,20.03,20.05,5900.0,20.04,20.05,20.03,20.05,5900.0
2014-06-11 15:00:00,20.05,20.08,20.05,20.07,14100.0,20.05,20.08,20.05,20.07,14100.0
2014-06-11 15:05:00,20.07,20.09,20.07,20.09,2100.0,20.07,20.09,20.07,20.09,2100.0
2014-06-11 15:10:00,20.09,20.1,20.07,20.08,8800.0,20.09,20.1,20.07,20.08,8800.0
2014-06-11 15:15:00,20.08,20.09,20.08,20.09,2800.0,20.08,20.09,20.08,20.09,2800.0
2014-06-11 15:20:00,20.09,20.14,20.08,20.13,34800.0,20.09,20.14,20.08,20.13,34800.0
2014-06-11 15:25:00,20.14,20.19,20.13,20.18,83500.0,20.14,20.19,20.13,20.18,83500.0
2014-06-11 15:30:00,20.18,20.19,20.17,20.19,16300.0,20.18,20.19,20.17,20.19,16300.0
2014-06-11 15:35:00,20.18,20.24,20.18,20.21,73100.0,20.18,20.24,20.18,20.21,73100.0
2014-06-11 15:40:00,20.2,20.21,20.19,20.2,13100.0,20.2,20.21,20.19,20.2,13100.0
2014-06-11 15:45:00,20.2,20.2,20.19,20.2,10400.0,20.2,20.2,20.19,20.2,10400.0
2014-06-11 15:50:00,20.2,20.2,20.15,20.16,61600.0,20.2,20.2,20.15,20.16,61600.0
2014-06-11 15:55:00,20.15,20.19,20.15,20.18,77000.0,20.15,20.19,20.15,20.18,77000.0
2014-06-12 09:30:00,20.11,20.13,19.98,20.05,44200.0,20.11,20.13,19.98,20.05,44200.0
2014-06-12 09:35:00,20.08,20.11,20.01,20.02,8000.0,20.08,20.11,20.01,20.02,8000.0
2014-06-12 09:40:00,20.01,20.03,19.97,20.01,6200.0,20.01,20.03,19.97,20.01,6200.0
2014-06-12 09:45:00,20.03,20.04,20.01,20.03,2000.0,20.03,20.04,20.01,20.03,2000.0
2014-06-12 09:50:00,20.04,20.07,19.95,19.95,29200.0,20.04,20.07,19.95,19.95,29200.0
2014-06-12 09:55:00,19.96,19.96,19.89,19.9,14500.0,19.96,19.96,19.89,19.9,14500.0
2014-06-12 10:00:00,19.9,20.0,19.9,19.98,18100.0,19.9,20.0,19.9,19.98,18100.0
2014-06-12 10:05:00,19.99,20.02,19.98,20.02,66000.0,19.99,20.02,19.98,20.02,66000.0
2014-06-12 10:10:00,20.02,20.05,20.0,20.02,2000.0,20.02,20.05,20.0,20.02,2000.0
2014-06-12 10:15:00,20.03,20.09,20.01,20.08,4400.0,20.03,20.09,20.01,20.08,4400.0
2014-06-12 10:20:00,20.08,20.14,20.08,20.14,6400.0,20.08,20.14,20.08,20.14,6400.0
2014-06-12 10:25:00,20.13,20.13,20.1,20.1,17800.0,20.13,20.13,20.1,20.1,17800.0
2014-06-12 10:30:00,20.11,20.14,20.11,20.13,4200.0,20.11,20.14,20.11,20.13,4200.0
2014-06-12 10:35:00,20.13,20.15,20.13,20.14,5800.0,20.13,20.15,20.13,20.14,5800.0
2014-06-12 10:40:00,20.13,20.13,20.05,20.05,69200.0,20.13,20.13,20.05,20.05,69200.0
2014-06-12 10:45:00,20.09,20.12,20.07,20.11,18700.0,20.09,20.12,20.07,20.11,18700.0
2014-06-12 10:50:00,20.1,20.13,20.09,20.11,5400.0,20.1,20.13,20.09,20.11,5400.0
2014-06-12 10:55:00,20.12,20.15,20.12,20.14,3700.0,20.12,20.15,20.12,20.14,3700.0
2014-06-12 11:00:00,20.14,20.16,20.1,20.16,6200.0,20.14,20.16,20.1,20.16,6200.0
2014-06-12 11:05:00,20.17,20.17,20.14,20.15,11300.0,20.17,20.17,20.14,20.15,11300.0
2014-06-12 11:10:00,20.16,20.17,20.15,20.17,5200.0,20.16,20.17,20.15,20.17,5200.0
2014-06-12 11:15:00,20.17,20.19,20.16,20.18,5000.0,20.17,20.19,20.16,20.18,5000.0
2014-06-12 11:20:00,20.19,20.19,20.17,20.17,4900.0,20.19,20.19,20.17,20.17,4900.0
2014-06-12 11:25:00,20.17,20.2,20.17,20.2,3500.0,20.17,20.2,20.17,20.2,3500.0
2014-06-12 11:30:00,20.2,20.2,20.19,20.2,5600.0,20.2,20.2,20.19,20.2,5600.0
2014-06-12 11:35:00,20.2,20.2,20.15,20.15,5700.0,20.2,20.2,20.15,20.15,5700.0
2014-06-12 11:40:00,20.15,20.19,20.15,20.17,2200.0,20.15,20.19,20.15,20.17,2200.0
2014-06-12 11:45:00,20.17,20.19,20.16,20.18,3400.0,20.17,20.19,20.16,20.18,3400.0
2014-06-12 11:50:00,20.17,20.19,20.14,20.16,9400.0,20.17,20.19,20.14,20.16,9400.0
2014-06-12 11:55:00,20.14,20.18,20.12,20.15,215700.0,20.14,20.18,20.12,20.15,215700.0
2014-06-12 12:00:00,20.16,20.18,20.16,20.17,6200.0,20.16,20.18,20.16,20.17,6200.0
2014-06-12 12:05:00,20.17,20.2,20.17,20.2,10500.0,20.17,20.2,20.17,20.2,10500.0
2014-06-12 12:10:00,20.2,20.23,20.2,20.23,12900.0,20.2,20.23,20.2,20.23,12900.0
2014-06-12 12:15:00,20.23,20.24,20.22,20.24,17800.0,20.23,20.24,20.22,20.24,17800.0
2014-06-12 12:20:00,20.24,20.34,20.24,20.33,63600.0,20.24,20.34,20.24,20.33,63600.0
2014-06-12 12:25:00,20.33,20.34,20.32,20.33,8800.0,20.33,20.34,20.32,20.33,8800.0
2014-06-12 12:30:00,20.34,20.34,20.3,20.32,69000.0,20.34,20.34,20.3,20.32,69000.0
2014-06-12 12:35:00,20.31,20.34,20.3,20.32,10800.0,20.31,20.34,20.3,20.32,10800.0
2014-06-12 12:40:00,20.31,20.34,20.31,20.33,16100.0,20.31,20.34,20.31,20.33,16100.0
2014-06-12 12:45:00,20.32,20.32,20.27,20.29,55900.0,20.32,20.32,20.27,20.29,55900.0
2014-06-12 12:50:00,20.28,20.3,20.19,20.21,113800.0,20.28,20.3,20.19,20.21,113800.0
2014-06-12 12:55:00,20.21,20.24,20.19,20.2,57900.0,20.21,20.24,20.19,20.2,57900.0
2014-06-12 13:00:00,20.2,20.2,20.14,20.15,31600.0,20.2,20.2,20.14,20.15,31600.0
2014-06-12 13:05:00,20.15,20.18,20.14,20.18,12800.0,20.15,20.18,20.14,20.18,12800.0
2014-06-12 13:10:00,20.17,20.17,20.11,20.11,11300.0,20.17,20.17,20.11,20.11,11300.0
2014-06-12 13:15:00,20.11,20.11,20.08,20.09,8900.0,20.11,20.11,20.08,20.09,8900.0
2014-06-12 13:20:00,20.09,20.12,20.0,20.02,36600.0,20.09,20.12,20.0,20.02,36600.0
2014-06-12 13:25:00,20.01,20.01,19.93,19.95,18800.0,20.01,20.01,19.93,19.95,18800.0
2014-06-12 13:30:00,19.94,19.95,19.9,19.93,12200.0,19.94,19.95,19.9,19.93,12200.0
2014-06-12 13:35:00,19.94,19.96,19.93,19.96,5200.0,19.94,19.96,19.93,19.96,5200.0
2014-06-12 13:40:00,19.96,19.97,19.89,19.9,8200.0,19.96,19.97,19.89,19.9,8200.0
2014-06-12 13:45:00,19.9,19.9,19.82,19.9,29300.0,19.9,19.9,19.82,19.9,29300.0
2014-06-12 13:50:00,19.89,19.9,19.85,19.87,23300.0,19.89,19.9,19.85,19.87,23300.0
2014-06-12 13:55:00,19.86,19.88,19.83,19.83,11400.0,19.86,19.88,19.83,19.83,11400.0
2014-06-12 14:00:00,19.84,19.86,19.84,19.85,9000.0,19.84,19.86,19.84,19.85,9000.0
2014-06-12 14:05:00,19.85,19.86,19.84,19.84,9500.0,19.85,19.86,19.84,19.84,9500.0
2014-06-12 14:10:00,19.85,19.86,19.83,19.83,19400.0,19.85,19.86,19.83,19.83,19400.0
2014-06-12 14:15:00,19.84,19.85,19.83,19.85,24800.0,19.84,19.85,19.83,19.85,24800.0
2014-06-12 14:20:00,19.84,19.86,19.83,19.83,20100.0,19.84,19.86,19.83,19.83,20100.0
2014-06-12 14:25:00,19.84,19.86,19.84,19.86,10800.0,19.84,19.86,19.84,19.86,10800.0
2014-06-12 14:30:00,19.85,19.86,19.84,19.84,18500.0,19.85,19.86,19.84,19.84,18500.0
2014-06-12 14:35:00,19.84,19.85,19.84,19.85,7100.0,19.84,19.85,19.84,19.85,7100.0
2014-06-12 14:40:00,19.84,19.85,19.84,19.85,32800.0,19.84,19.85,19.84,19.85,32800.0
2014-06-12 14:45:00,19.85,19.85,19.84,19.85,2500.0,19.85,19.85,19.84,19.85,2500.0
2014-06-12 14:50:00,19.84,19.87,19.82,19.87,39200.0,19.84,19.87,19.82,19.87,39200.0
2014-06-12 14:55:00,19.87,19.87,19.84,19.85,40900.0,19.87,19.87,19.84,19.85,40900.0
2014-06-12 15:00:00,19.85,19.86,19.85,19.85,12700.0,19.85,19.86,19.85,19.85,12700.0
2014-06-12 15:05:00,19.85,19.86,19.84,19.85,19300.0,19.85,19.86,19.84,19.85,19300.0
2014-06-12 15:10:00,19.85,19.86,19.83,19.85,18200.0,19.85,19.86,19.83,19.85,18200.0
2014-06-12 15:15:00,19.85,19.86,19.84,19.85,7200.0,19.85,19.86,19.84,19.85,7200.0
2014-06-12 15:20:00,19.84,19.85,19.84,19.84,4700.0,19.84,19.85,19.84,19.84,4700.0
2014-06-12 15:25:00,19.84,19.85,19.83,19.84,6500.0,19.84,19.85,19.83,19.84,6500.0
2014-06-12 15:30:00,19.84,19.85,19.83,19.84,9600.0,19.84,19.85,19.83,19.84,9600.0
2014-06-12 15:35:00,19.84,19.85,19.79,19.79,42500.0,19.84,19.85,19.79,19.79,42500.0
2014-06-12 15:40:00,19.78,19.83,19.77,19.83,27200.0,19.78,19.83,19.77,19.83,27200.0
2014-06-12 15:45:00,19.83,19.84,19.8,19.8,19700.0,19.83,19.84,19.8,19.8,19700.0
2014-06-12 15:50:00,19.81,19.84,19.8,19.84,23500.0,19.81,19.84,19.8,19.84,23500.0
2014-06-12 15:55:00,19.84,19.86,19.83,19.85,60900.0,19.84,19.86,19.83,19.85,60900.0
2014-06-13 09:30:00,19.9,19.9,19.84,19.84,11300.0,19.9,19.9,19.84,19.84,11300.0
2014-06-13 09:35:00,19.83,20.0,19.83,20.0,11900.0,19.83,20.0,19.83,20.0,11900.0
2014-06-13 09:40:00,20.01,20.05,19.99,20.04,17500.0,20.01,20.05,19.99,20.04,17500.0
2014-06-13 09:45:00,20.05,20.11,20.03,20.03,7300.0,20.05,20.11,20.03,20.03,7300.0
2014-06-13 09:50:00,20.02,20.02,19.98,20.01,3900.0,20.02,20.02,19.98,20.01,3900.0
2014-06-13 09:55:00,20.0,20.0,19.88,19.97,34600.0,20.0,20.0,19.88,19.97,34600.0
2014-06-13 10:00:00,19.96,19.97,19.89,19.96,35200.0,19.96,19.97,19.89,19.96,35200.0
2014-06-13 10:05:00,19.95,20.01,19.95,20.0,12700.0,19.95,20.01,19.95,20.0,12700.0
2014-06-13 10:10:00,20.01,20.05,19.99,20.03,5000.0,20.01,20.05,19.99,20.03,5000.0
2014-06-13 10:15:00,20.04,20.12,20.04,20.12,16900.0,20.04,20.12,20.04,20.12,16900.0
2014-06-13 10:20:00,20.11,20.18,20.11,20.18,13700.0,20.11,20.18,20.11,20.18,13700.0
2014-06-13 10:25:00,20.17,20.19,20.16,20.17,9200.0,20.17,20.19,20.16,20.17,9200.0
2014-06-13 10:30:00,20.17,20.28,20.17,20.26,11400.0,20.17,20.28,20.17,20.26,11400.0
2014-06-13 10:35:00,20.26,20.26,20.21,20.21,11600.0,20.26,20.26,20.21,20.21,11600.0
2014-06-13 10:40:00,20.21,20.24,20.2,20.24,7100.0,20.21,20.24,20.2,20.24,7100.0
2014-06-13 10:45:00,20.23,20.24,20.22,20.22,5800.0,20.23,20.24,20.22,20.22,5800.0
2014-06-13 10:50:00,20.23,20.25,20.23,20.25,10700.0,20.23,20.25,20.23,20.25,10700.0
2014-06-13 10:55:00,20.25,20.25,20.24,20.25,5400.0,20.25,20.25,20.24,20.25,5400.0
2014-06-13 11:00:00,20.26,20.29,20.25,20.29,14600.0,20.26,20.29,20.25,20.29,14600.0
2014-06-13 11:05:00,20.28,20.29,20.25,20.28,16200.0,20.28,20.29,20.25,20.28,16200.0
2014-06-13 11:10:00,20.28,20.28,20.25,20.25,3500.0,20.28,20.28,20.25,20.25,3500.0
2014-06-13 11:15:00,20.25,20.25,20.25,20.25,10300.0,20.25,20.25,20.25,20.25,10300.0
2014-06-13 11:20:00,20.25,20.26,20.25,20.25,1800.0,20.25,20.26,20.25,20.25,1800.0
2014-06-13 11:25:00,20.26,20.28,20.25,20.25,12000.0,20.26,20.28,20.25,20.25,12000.0
2014-06-13 11:30:00,20.25,20.26,20.25,20.25,22900.0,20.25,20.26,20.25,20.25,22900.0
2014-06-13 11:35:00,20.26,20.26,20.25,20.25,12600.0,20.26,20.26,20.25,20.25,12600.0
2014-06-13 11:40:00,20.24,20.27,20.24,20.27,26600.0,20.24,20.27,20.24,20.27,26600.0
2014-06-13 11:45:00,20.26,20.27,20.25,20.27,9000.0,20.26,20.27,20.25,20.27,9000.0
2014-06-13 11:50:00,20.26,20.27,20.26,20.27,3200.0,20.26,20.27,20.26,20.27,3200.0
2014-06-13 11:55:00,20.27,20.29,20.26,20.27,9300.0,20.27,20.29,20.26,20.27,9300.0
2014-06-13 12:00:00,20.26,20.28,20.25,20.28,13400.0,20.26,20.28,20.25,20.28,13400.0
2014-06-13 12:05:00,20.28,20.3,20.27,20.28,11800.0,20.28,20.3,20.27,20.28,11800.0
2014-06-13 12:10:00,20.29,20.29,20.28,20.29,3500.0,20.29,20.29,20.28,20.29,3500.0
2014-06-13 12:15:00,20.29,20.3,20.29,20.29,4000.0,20.29,20.3,20.29,20.29,4000.0
2014-06-13 12:20:00,20.3,20.3,20.28,20.3,4200.0,20.3,20.3,20.28,20.3,4200.0
2014-06-13 12:25:00,20.3,20.3,20.29,20.3,10600.0,20.3,20.3,20.29,20.3,10600.0
2014-06-13 12:30:00,20.3,20.35,20.3,20.33,14100.0,20.3,20.35,20.3,20.33,14100.0
2014-06-13 12:35:00,20.34,20.34,20.31,20.32,5100.0,20.34,20.34,20.31,20.32,5100.0
2014-06-13 12:40:00,20.32,20.33,20.32,20.33,2200.0,20.32,20.33,20.32,20.33,2200.0
2014-06-13 12:45:00,20.33,20.35,20.32,20.35,11100.0,20.33,20.35,20.32,20.35,11100.0
2014-06-13 12:50:00,20.34,20.35,20.32,20.32,22800.0,20.34,20.35,20.32,20.32,22800.0
2014-06-13 12:55:00,20.33,20.34,20.28,20.28,25000.0,20.33,20.34,20.28,20.28,25000.0
2014-06-13 13:00:00,20.29,20.31,20.27,20.27,6800.0,20.29,20.31,20.27,20.27,6800.0
2014-06-13 13:05:00,20.27,20.29,20.27,20.28,5800.0,20.27,20.29,20.27,20.28,5800.0
2014-06-13 13:10:00,20.28,20.31,20.28,20.3,8400.0,20.28,20.31,20.28,20.3,8400.0
2014-06-13 13:15:00,20.3,20.35,20.3,20.35,3800.0,20.3,20.35,20.3,20.35,3800.0
2014-06-13 13:20:00,20.34,20.34,20.33,20.33,5300.0,20.34,20.34,20.33,20.33,5300.0
2014-06-13 13:25:00,20.34,20.34,20.33,20.34,5300.0,20.34,20.34,20.33,20.34,5300.0
2014-06-13 13:30:00,20.34,20.35,20.29,20.3,58700.0,20.34,20.35,20.29,20.3,58700.0
2014-06-13 13:35:00,20.29,20.3,20.25,20.27,7500.0,20.29,20.3,20.25,20.27,7500.0
2014-06-13 13:40:00,20.28,20.28,20.25,20.28,13600.0,20.28,20.28,20.25,20.28,13600.0
2014-06-13 13:45:00,20.3,20.31,20.3,20.3,3000.0,20.3,20.31,20.3,20.3,3000.0
2014-06-13 13:50:00,20.3,20.33,20.3,20.33,3200.0,20.3,20.33,20.3,20.33,3200.0
2014-06-13 13:55:00,20.33,20.33,20.3,20.3,8700.0,20.33,20.33,20.3,20.3,8700.0
2014-06-13 14:00:00,20.3,20.3,20.29,20.3,4800.0,20.3,20.3,20.29,20.3,4800.0
2014-06-13 14:05:00,20.29,20.3,20.28,20.3,8700.0,20.29,20.3,20.28,20.3,8700.0
2014-06-13 14:10:00,20.3,20.3,20.29,20.3,3300.0,20.3,20.3,20.29,20.3,3300.0
2014-06-13 14:15:00,20.3,20.36,20.3,20.36,9800.0,20.3,20.36,20.3,20.36,9800.0
2014-06-13 14:20:00,20.36,20.36,20.35,20.36,14500.0,20.36,20.36,20.35,20.36,14500.0
2014-06-13 14:25:00,20.36,20.38,20.35,20.38,12300.0,20.36,20.38,20.35,20.38,12300.0
2014-06-13 14:30:00,20.38,20.4,20.38,20.39,18400.0,20.38,20.4,20.38,20.39,18400.0
2014-06-13 14:35:00,20.39,20.4,20.38,20.4,13100.0,20.39,20.4,20.38,20.4,13100.0
2014-06-13 14:40:00,20.4,20.4,20.39,20.39,11300.0,20.4,20.4,20.39,20.39,11300.0
2014-06-13 14:45:00,20.39,20.42,20.39,20.39,20600.0,20.39,20.42,20.39,20.39,20600.0
2014-06-13 14:50:00,20.4,20.41,20.39,20.41,6700.0,20.4,20.41,20.39,20.41,6700.0
2014-06-13 14:55:00,20.41,20.42,20.4,20.42,17500.0,20.41,20.42,20.4,20.42,17500.0
2014-06-13 15:00:00,20.42,20.42,20.4,20.41,28000.0,20.42,20.42,20.4,20.41,28000.0
2014-06-13 15:05:00,20.41,20.47,20.4,20.47,22800.0,20.41,20.47,20.4,20.47,22800.0
2014-06-13 15:10:00,20.47,20.47,20.45,20.46,11700.0,20.47,20.47,20.45,20.46,11700.0
2014-06-13 15:15:00,20.46,20.46,20.45,20.45,6000.0,20.46,20.46,20.45,20.45,6000.0
2014-06-13 15:20:00,20.45,20.45,20.4,20.41,25600.0,20.45,20.45,20.4,20.41,25600.0
2014-06-13 15:25:00,20.4,20.41,20.4,20.4,7500.0,20.4,20.41,20.4,20.4,7500.0
2014-06-13 15:30:00,20.4,20.41,20.35,20.36,17500.0,20.4,20.41,20.35,20.36,17500.0
2014-06-13 15:35:00,20.36,20.46,20.36,20.46,73200.0,20.36,20.46,20.36,20.46,73200.0
2014-06-13 15:40:00,20.45,20.49,20.45,20.49,41700.0,20.45,20.49,20.45,20.49,41700.0
2014-06-13 15:45:00,20.48,20.48,20.46,20.47,23700.0,20.48,20.48,20.46,20.47,23700.0
2014-06-13 15:50:00,20.46,20.47,20.45,20.46,33700.0,20.46,20.47,20.45,20.46,33700.0
2014-06-13 15:55:00,20.46,20.46,20.45,20.45,40600.0,20.46,20.46,20.45,20.45,40600.0
2014-06-16 09:30:00,20.39,20.39,20.25,20.27,13600.0,20.39,20.39,20.25,20.27,13600.0
2014-06-16 09:35:00,20.27,20.39,20.22,20.3,14000.0,20.27,20.39,20.22,20.3,14000.0
2014-06-16 09:40:00,20.3,20.33,20.24,20.26,7700.0,20.3,20.33,20.24,20.26,7700.0
2014-06-16 09:45:00,20.28,20.3,20.25,20.25,8700.0,20.28,20.3,20.25,20.25,8700.0
2014-06-16 09:50:00,20.25,20.27,20.22,20.26,8900.0,20.25,20.27,20.22,20.26,8900.0
2014-06-16 09:55:00,20.26,20.27,20.19,20.2,27800.0,20.26,20.27,20.19,20.2,27800.0
2014-06-16 10:00:00,20.19,20.33,20.17,20.32,22600.0,20.19,20.33,20.17,20.32,22600.0
2014-06-16 10:05:00,20.33,20.41,20.3,20.36,27300.0,20.33,20.41,20.3,20.36,27300.0
2014-06-16 10:10:00,20.37,20.42,20.37,20.41,8400.0,20.37,20.42,20.37,20.41,8400.0
2014-06-16 10:15:00,20.42,20.43,20.38,20.38,8400.0,20.42,20.43,20.38,20.38,8400.0
2014-06-16 10:20:00,20.39,20.4,20.38,20.39,34400.0,20.39,20.4,20.38,20.39,34400.0
2014-06-16 10:25:00,20.4,20.41,20.37,20.39,20500.0,20.4,20.41,20.37,20.39,20500.0
2014-06-16 10:30:00,20.38,20.45,20.38,20.42,10300.0,20.38,20.45,20.38,20.42,10300.0
2014-06-16 10:35:00,20.42,20.44,20.42,20.43,7200.0,20.42,20.44,20.42,20.43,7200.0
2014-06-16 10:40:00,20.42,20.45,20.42,20.45,18000.0,20.42,20.45,20.42,20.45,18000.0
2014-06-16 10:45:00,20.45,20.46,20.41,20.42,29600.0,20.45,20.46,20.41,20.42,29600.0
2014-06-16 10:50:00,20.41,20.42,20.33,20.33,12800.0,20.41,20.42,20.33,20.33,12800.0
2014-06-16 10:55:00,20.33,20.36,20.3,20.34,42300.0,20.33,20.36,20.3,20.34,42300.0
2014-06-16 11:00:00,20.34,20.36,20.33,20.34,9700.0,20.34,20.36,20.33,20.34,9700.0
2014-06-16 11:05:00,20.34,20.34,20.3,20.32,8400.0,20.34,20.34,20.3,20.32,8400.0
2014-06-16 11:10:00,20.32,20.34,20.31,20.34,14700.0,20.32,20.34,20.31,20.34,14700.0
2014-06-16 11:15:00,20.35,20.35,20.31,20.32,8900.0,20.35,20.35,20.31,20.32,8900.0
2014-06-16 11:20:00,20.32,20.35,20.32,20.35,3000.0,20.32,20.35,20.32,20.35,3000.0
2014-06-16 11:25:00,20.36,20.37,20.34,20.34,14000.0,20.36,20.37,20.34,20.34,14000.0
2014-06-16 11:30:00,20.34,20.34,20.32,20.34,5800.0,20.34,20.34,20.32,20.34,5800.0
2014-06-16 11:35:00,20.33,20.36,20.32,20.34,7600.0,20.33,20.36,20.32,20.34,7600.0
2014-06-16 11:40:00,20.34,20.39,20.32,20.38,7100.0,20.34,20.39,20.32,20.38,7100.0
2014-06-16 11:45:00,20.39,20.43,20.37,20.39,21300.0,20.39,20.43,20.37,20.39,21300.0
2014-06-16 11:50:00,20.38,20.45,20.38,20.45,11100.0,20.38,20.45,20.38,20.45,11100.0
2014-06-16 11:55:00,20.45,20.49,20.45,20.49,54300.0,20.45,20.49,20.45,20.49,54300.0
2014-06-16 12:00:00,20.49,20.53,20.49,20.53,8100.0,20.49,20.53,20.49,20.53,8100.0
2014-06-16 12:05:00,20.53,20.56,20.53,20.56,6600.0,20.53,20.56,20.53,20.56,6600.0
2014-06-16 12:10:00,20.57,20.59,20.56,20.57,7900.0,20.57,20.59,20.56,20.57,7900.0
2014-06-16 12:15:00,20.56,20.59,20.56,20.56,4800.0,20.56,20.59,20.56,20.56,4800.0
2014-06-16 12:20:00,20.56,20.6,20.55,20.6,7000.0,20.56,20.6,20.55,20.6,7000.0
2014-06-16 12:25:00,20.6,20.6,20.59,20.59,9000.0,20.6,20.6,20.59,20.59,9000.0
2014-06-16 12:30:00,20.58,20.59,20.58,20.59,2100.0,20.58,20.59,20.58,20.59,2100.0
2014-06-16 12:35:00,20.58,20.6,20.58,20.6,3900.0,20.58,20.6,20.58,20.6,3900.0
2014-06-16 12:40:00,20.59,20.6,20.59,20.6,2000.0,20.59,20.6,20.59,20.6,2000.0
2014-06-16 12:45:00,20.59,20.61,20.57,20.6,40500.0,20.59,20.61,20.57,20.6,40500.0
2014-06-16 12:50:00,20.6,20.65,20.6,20.62,25900.0,20.6,20.65,20.6,20.62,25900.0
2014-06-16 12:55:00,20.62,20.64,20.61,20.64,21700.0,20.62,20.64,20.61,20.64,21700.0
2014-06-16 13:00:00,20.63,20.65,20.62,20.64,13400.0,20.63,20.65,20.62,20.64,13400.0
2014-06-16 13:05:00,20.64,20.67,20.63,20.64,6500.0,20.64,20.67,20.63,20.64,6500.0
2014-06-16 13:10:00,20.63,20.64,20.62,20.63,5300.0,20.63,20.64,20.62,20.63,5300.0
2014-06-16 13:15:00,20.63,20.64,20.62,20.63,12000.0,20.63,20.64,20.62,20.63,12000.0
2014-06-16 13:20:00,20.63,20.65,20.62,20.63,19500.0,20.63,20.65,20.62,20.63,19500.0
2014-06-16 13:25:00,20.65,20.65,20.62,20.63,23400.0,20.65,20.65,20.62,20.63,23400.0
2014-06-16 13:30:00,20.63,20.65,20.63,20.64,14100.0,20.63,20.65,20.63,20.64,14100.0
2014-06-16 13:35:00,20.64,20.66,20.64,20.65,22900.0,20.64,20.66,20.64,20.65,22900.0
2014-06-16 13:40:00,20.65,20.65,20.64,20.64,4800.0,20.65,20.65,20.64,20.64,4800.0
2014-06-16 13:45:00,20.65,20.68,20.64,20.68,9900.0,20.65,20.68,20.64,20.68,9900.0
2014-06-16 13:50:00,20.67,20.68,20.66,20.66,10700.0,20.67,20.68,20.66,20.66,10700.0
2014-06-16 13:55:00,20.66,20.67,20.66,20.66,7000.0,20.66,20.67,20.66,20.66,7000.0
2014-06-16 14:00:00,20.66,20.69,20.66,20.69,7900.0,20.66,20.69,20.66,20.69,7900.0
2014-06-16 14:05:00,20.69,20.7,20.68,20.68,13400.0,20.69,20.7,20.68,20.68,13400.0
2014-06-16 14:10:00,20.67,20.68,20.66,20.68,7500.0,20.67,20.68,20.66,20.68,7500.0
2014-06-16 14:15:00,20.67,20.68,20.66,20.67,8900.0,20.67,20.68,20.66,20.67,8900.0
2014-06-16 14:20:00,20.67,20.73,20.67,20.73,24600.0,20.67,20.73,20.67,20.73,24600.0
2014-06-16 14:25:00,20.73,20.73,20.68,20.69,17600.0,20.73,20.73,20.68,20.69,17600.0
2014-06-16 14:30:00,20.69,20.69,20.64,20.65,10600.0,20.69,20.69,20.64,20.65,10600.0
2014-06-16 14:35:00,20.64,20.66,20.63,20.64,11600.0,20.64,20.66,20.63,20.64,11600.0
2014-06-16 14:40:00,20.64,20.64,20.61,20.62,12100.0,20.64,20.64,20.61,20.62,12100.0
2014-06-16 14:45:00,20.61,20.64,20.61,20.64,11600.0,20.61,20.64,20.61,20.64,11600.0
2014-06-16 14:50:00,20.63,20.64,20.63,20.64,3700.0,20.63,20.64,20.63,20.64,3700.0
2014-06-16 14:55:00,20.65,20.67,20.6,20.6,26300.0,20.65,20.67,20.6,20.6,26300.0
2014-06-16 15:00:00,20.6,20.61,20.6,20.61,2900.0,20.6,20.61,20.6,20.61,2900.0
2014-06-16 15:05:00,20.61,20.64,20.6,20.64,3700.0,20.61,20.64,20.6,20.64,3700.0
2014-06-16 15:10:00,20.63,20.64,20.61,20.61,10000.0,20.63,20.64,20.61,20.61,10000.0
2014-06-16 15:15:00,20.61,20.63,20.6,20.63,12000.0,20.61,20.63,20.6,20.63,12000.0
2014-06-16 15:20:00,20.63,20.63,20.62,20.62,5100.0,20.63,20.63,20.62,20.62,5100.0
2014-06-16 15:25:00,20.62,20.63,20.62,20.62,4900.0,20.62,20.63,20.62,20.62,4900.0
2014-06-16 15:30:00,20.63,20.63,20.62,20.63,5500.0,20.63,20.63,20.62,20.63,5500.0
2014-06-16 15:35:00,20.63,20.65,20.62,20.64,23800.0,20.63,20.65,20.62,20.64,23800.0
2014-06-16 15:40:00,20.64,20.65,20.63,20.64,15400.0,20.64,20.65,20.63,20.64,15400.0
2014-06-16 15:45:00,20.64,20.64,20.61,20.62,20200.0,20.64,20.64,20.61,20.62,20200.0
2014-06-16 15:50:00,20.62,20.63,20.61,20.63,26100.0,20.62,20.63,20.61,20.63,26100.0
2014-06-16 15:55:00,20.63,20.65,20.62,20.63,65300.0,20.63,20.65,20.62,20.63,65300.0
2014-06-17 09:30:00,20.78,20.78,20.67,20.67,41200.0,20.78,20.78,20.67,20.67,41200.0
2014-06-17 09:35:00,20.68,20.71,20.62,20.67,16200.0,20.68,20.71,20.62,20.67,16200.0
2014-06-17 09:40:00,20.66,20.9,20.66,20.9,19500.0,20.66,20.9,20.66,20.9,19500.0
2014-06-17 09:45:00,20.91,20.97,20.88,20.94,33000.0,20.91,20.97,20.88,20.94,33000.0
2014-06-17 09:50:00,20.94,20.98,20.92,20.97,28800.0,20.94,20.98,20.92,20.97,28800.0
2014-06-17 09:55:00,20.98,21.0,20.95,20.97,31600.0,20.98,21.0,20.95,20.97,31600.0
2014-06-17 10:00:00,20.98,20.98,20.89,20.91,28300.0,20.98,20.98,20.89,20.91,28300.0
2014-06-17 10:05:00,20.91,20.92,20.89,20.92,28100.0,20.91,20.92,20.89,20.92,28100.0
2014-06-17 10:10:00,20.91,20.92,20.88,20.89,35200.0,20.91,20.92,20.88,20.89,35200.0
2014-06-17 10:15:00,20.89,20.92,20.89,20.91,24500.0,20.89,20.92,20.89,20.91,24500.0
2014-06-17 10:20:00,20.91,20.98,20.89,20.91,74500.0,20.91,20.98,20.89,20.91,74500.0
2014-06-17 10:25:00,20.92,21.0,20.92,21.0,15900.0,20.92,21.0,20.92,21.0,15900.0
2014-06-17 10:30:00,21.0,21.04,20.97,20.97,35400.0,21.0,21.04,20.97,20.97,35400.0
2014-06-17 10:35:00,20.98,20.99,20.94,20.94,20100.0,20.98,20.99,20.94,20.94,20100.0
2014-06-17 10:40:00,20.95,20.97,20.94,20.96,29500.0,20.95,20.97,20.94,20.96,29500.0
2014-06-17 10:45:00,20.96,20.99,20.93,20.95,31700.0,20.96,20.99,20.93,20.95,31700.0
2014-06-17 10:50:00,20.95,20.96,20.85,20.85,45200.0,20.95,20.96,20.85,20.85,45200.0
2014-06-17 10:55:00,20.84,20.86,20.8,20.82,20200.0,20.84,20.86,20.8,20.82,20200.0
2014-06-17 11:00:00,20.82,20.85,20.79,20.8,21500.0,20.82,20.85,20.79,20.8,21500.0
2014-06-17 11:05:00,20.8,20.81,20.79,20.81,17500.0,20.8,20.81,20.79,20.81,17500.0
2014-06-17 11:10:00,20.81,20.87,20.81,20.87,7000.0,20.81,20.87,20.81,20.87,7000.0
2014-06-17 11:15:00,20.87,20.98,20.87,20.98,10800.0,20.87,20.98,20.87,20.98,10800.0
2014-06-17 11:20:00,20.98,21.05,20.98,21.02,24400.0,20.98,21.05,20.98,21.02,24400.0
2014-06-17 11:25:00,21.02,21.05,21.02,21.04,8700.0,21.02,21.05,21.02,21.04,8700.0
2014-06-17 11:30:00,21.03,21.09,21.03,21.06,19800.0,21.03,21.09,21.03,21.06,19800.0
2014-06-17 11:35:00,21.06,21.08,21.05,21.08,10600.0,21.06,21.08,21.05,21.08,10600.0
2014-06-17 11:40:00,21.08,21.14,21.07,21.14,15900.0,21.08,21.14,21.07,21.14,15900.0
2014-06-17 11:45:00,21.14,21.17,21.13,21.16,16600.0,21.14,21.17,21.13,21.16,16600.0
2014-06-17 11:50:00,21.15,21.2,21.14,21.19,47100.0,21.15,21.2,21.14,21.19,47100.0
2014-06-17 11:55:00,21.19,21.22,21.19,21.22,16700.0,21.19,21.22,21.19,21.22,16700.0
2014-06-17 12:00:00,21.22,21.22,21.16,21.17,8900.0,21.22,21.22,21.16,21.17,8900.0
2014-06-17 12:05:00,21.18,21.18,21.16,21.18,6400.0,21.18,21.18,21.16,21.18,6400.0
2014-06-17 12:10:00,21.17,21.19,21.16,21.16,13500.0,21.17,21.19,21.16,21.16,13500.0
2014-06-17 12:15:00,21.15,21.15,21.14,21.14,2000.0,21.15,21.15,21.14,21.14,2000.0
2014-06-17 12:20:00,21.15,21.21,21.14,21.21,43600.0,21.15,21.21,21.14,21.21,43600.0
2014-06-17 12:25:00,21.21,21.27,21.21,21.25,104300.0,21.21,21.27,21.21,21.25,104300.0
2014-06-17 12:30:00,21.26,21.3,21.25,21.3,135300.0,21.26,21.3,21.25,21.3,135300.0
2014-06-17 12:35:00,21.3,21.31,21.29,21.3,247200.0,21.3,21.31,21.29,21.3,247200.0
2014-06-17 12:40:00,21.31,21.33,21.3,21.32,18200.0,21.31,21.33,21.3,21.32,18200.0
2014-06-17 12:45:00,21.32,21.33,21.31,21.33,17300.0,21.32,21.33,21.31,21.33,17300.0
2014-06-17 12:50:00,21.33,21.34,21.28,21.29,30300.0,21.33,21.34,21.28,21.29,30300.0
2014-06-17 12:55:00,21.29,21.3,21.25,21.27,16600.0,21.29,21.3,21.25,21.27,16600.0
2014-06-17 13:00:00,21.27,21.28,21.25,21.25,17800.0,21.27,21.28,21.25,21.25,17800.0
2014-06-17 13:05:00,21.24,21.27,21.23,21.27,12700.0,21.24,21.27,21.23,21.27,12700.0
2014-06-17 13:10:00,21.28,21.28,21.25,21.25,7900.0,21.28,21.28,21.25,21.25,7900.0
2014-06-17 13:15:00,21.26,21.28,21.26,21.28,10300.0,21.26,21.28,21.26,21.28,10300.0
2014-06-17 13:20:00,21.28,21.29,21.26,21.27,16800.0,21.28,21.29,21.26,21.27,16800.0
2014-06-17 13:25:00,21.26,21.27,21.25,21.27,10400.0,21.26,21.27,21.25,21.27,10400.0
2014-06-17 13:30:00,21.27,21.32,21.27,21.32,18000.0,21.27,21.32,21.27,21.32,18000.0
2014-06-17 13:35:00,21.32,21.34,21.27,21.32,29900.0,21.32,21.34,21.27,21.32,29900.0
2014-06-17 13:40:00,21.32,21.33,21.32,21.33,5900.0,21.32,21.33,21.32,21.33,5900.0
2014-06-17 13:45:00,21.33,21.38,21.31,21.35,68600.0,21.33,21.38,21.31,21.35,68600.0
2014-06-17 13:50:00,21.34,21.35,21.31,21.33,32000.0,21.34,21.35,21.31,21.33,32000.0
2014-06-17 13:55:00,21.34,21.37,21.32,21.37,35200.0,21.34,21.37,21.32,21.37,35200.0
2014-06-17 14:00:00,21.36,21.4,21.33,21.38,29100.0,21.36,21.4,21.33,21.38,29100.0
2014-06-17 14:05:00,21.37,21.39,21.37,21.39,26100.0,21.37,21.39,21.37,21.39,26100.0
2014-06-17 14:10:00,21.38,21.39,21.38,21.39,3200.0,21.38,21.39,21.38,21.39,3200.0
2014-06-17 14:15:00,21.39,21.43,21.39,21.42,21500.0,21.39,21.43,21.39,21.42,21500.0
2014-06-17 14:20:00,21.42,21.45,21.42,21.43,24800.0,21.42,21.45,21.42,21.43,24800.0
2014-06-17 14:25:00,21.43,21.44,21.39,21.39,9700.0,21.43,21.44,21.39,21.39,9700.0
2014-06-17 14:30:00,21.4,21.4,21.31,21.32,30600.0,21.4,21.4,21.31,21.32,30600.0
2014-06-17 14:35:00,21.32,21.32,21.27,21.27,19500.0,21.32,21.32,21.27,21.27,19500.0
2014-06-17 14:40:00,21.27,21.28,21.24,21.26,8500.0,21.27,21.28,21.24,21.26,8500.0
2014-06-17 14:45:00,21.26,21.32,21.25,21.28,54100.0,21.26,21.32,21.25,21.28,54100.0
2014-06-17 14:50:00,21.28,21.32,21.27,21.29,29500.0,21.28,21.32,21.27,21.29,29500.0
2014-06-17 14:55:00,21.29,21.32,21.28,21.31,10500.0,21.29,21.32,21.28,21.31,10500.0
2014-06-17 15:00:00,21.31,21.32,21.31,21.32,3300.0,21.31,21.32,21.31,21.32,3300.0
2014-06-17 15:05:00,21.31,21.32,21.24,21.24,19600.0,21.31,21.32,21.24,21.24,19600.0
2014-06-17 15:10:00,21.24,21.26,21.21,21.21,27000.0,21.24,21.26,21.21,21.21,27000.0
2014-06-17 15:15:00,21.21,21.23,21.19,21.2,22800.0,21.21,21.23,21.19,21.2,22800.0
2014-06-17 15:20:00,21.2,21.2,21.17,21.17,22800.0,21.2,21.2,21.17,21.17,22800.0
2014-06-17 15:25:00,21.16,21.2,21.16,21.2,18000.0,21.16,21.2,21.16,21.2,18000.0
2014-06-17 15:30:00,21.2,21.2,21.19,21.2,11300.0,21.2,21.2,21.19,21.2,11300.0
2014-06-17 15:35:00,21.2,21.2,21.18,21.2,66100.0,21.2,21.2,21.18,21.2,66100.0
2014-06-17 15:40:00,21.19,21.2,21.18,21.19,26300.0,21.19,21.2,21.18,21.19,26300.0
2014-06-17 15:45:00,21.18,21.19,21.13,21.14,50500.0,21.18,21.19,21.13,21.14,50500.0
2014-06-17 15:50:00,21.14,21.14,21.06,21.08,91400.0,21.14,21.14,21.06,21.08,91400.0
2014-06-17 15:55:00,21.09,21.09,21.07,21.09,104500.0,21.09,21.09,21.07,21.09,104500.0
2014-06-18 09:30:00,21.07,21.22,21.01,21.06,24600.0,21.07,21.22,21.01,21.06,24600.0
2014-06-18 09:35:00,21.1,21.21,21.08,21.21,23100.0,21.1,21.21,21.08,21.21,23100.0
2014-06-18 09:40:00,21.23,21.23,21.13,21.13,7300.0,21.23,21.23,21.13,21.13,7300.0
2014-06-18 09:45:00,21.13,21.13,21.04,21.06,5000.0,21.13,21.13,21.04,21.06,5000.0
2014-06-18 09:50:00,21.07,21.07,21.04,21.04,2500.0,21.07,21.07,21.04,21.04,2500.0
2014-06-18 09:55:00,21.04,21.12,21.03,21.12,7600.0,21.04,21.12,21.03,21.12,7600.0
2014-06-18 10:00:00,21.13,21.13,21.08,21.13,19900.0,21.13,21.13,21.08,21.13,19900.0
2014-06-18 10:05:00,21.13,21.17,21.08,21.12,13800.0,21.13,21.17,21.08,21.12,13800.0
2014-06-18 10:10:00,21.12,21.22,21.12,21.19,14400.0,21.12,21.22,21.12,21.19,14400.0
2014-06-18 10:15:00,21.18,21.28,21.18,21.25,10700.0,21.18,21.28,21.18,21.25,10700.0
2014-06-18 10:20:00,21.26,21.26,21.21,21.23,6500.0,21.26,21.26,21.21,21.23,6500.0
2014-06-18 10:25:00,21.23,21.28,21.22,21.28,8600.0,21.23,21.28,21.22,21.28,8600.0
2014-06-18 10:30:00,21.28,21.33,21.28,21.33,10500.0,21.28,21.33,21.28,21.33,10500.0
2014-06-18 10:35:00,21.33,21.33,21.29,21.31,11200.0,21.33,21.33,21.29,21.31,11200.0
2014-06-18 10:40:00,21.32,21.32,21.26,21.27,8100.0,21.32,21.32,21.26,21.27,8100.0
2014-06-18 10:45:00,21.26,21.27,21.22,21.22,5600.0,21.26,21.27,21.22,21.22,5600.0
2014-06-18 10:50:00,21.23,21.24,21.21,21.21,6500.0,21.23,21.24,21.21,21.21,6500.0
2014-06-18 10:55:00,21.21,21.21,21.18,21.18,11700.0,21.21,21.21,21.18,21.18,11700.0
2014-06-18 11:00:00,21.18,21.18,21.13,21.15,26100.0,21.18,21.18,21.13,21.15,26100.0
2014-06-18 11:05:00,21.15,21.17,21.13,21.16,36900.0,21.15,21.17,21.13,21.16,36900.0
2014-06-18 11:10:00,21.16,21.18,21.14,21.18,13500.0,21.16,21.18,21.14,21.18,13500.0
2014-06-18 11:15:00,21.19,21.28,21.19,21.27,7100.0,21.19,21.28,21.19,21.27,7100.0
2014-06-18 11:20:00,21.27,21.28,21.23,21.24,6000.0,21.27,21.28,21.23,21.24,6000.0
2014-06-18 11:25:00,21.24,21.3,21.23,21.27,13700.0,21.24,21.3,21.23,21.27,13700.0
2014-06-18 11:30:00,21.26,21.27,21.23,21.27,11000.0,21.26,21.27,21.23,21.27,11000.0
2014-06-18 11:35:00,21.27,21.28,21.13,21.14,28400.0,21.27,21.28,21.13,21.14,28400.0
2014-06-18 11:40:00,21.13,21.18,21.13,21.18,4700.0,21.13,21.18,21.13,21.18,4700.0
2014-06-18 11:45:00,21.19,21.2,21.14,21.14,9100.0,21.19,21.2,21.14,21.14,9100.0
2014-06-18 11:50:00,21.15,21.15,21.14,21.14,2800.0,21.15,21.15,21.14,21.14,2800.0
2014-06-18 11:55:00,21.15,21.15,21.07,21.07,8600.0,21.15,21.15,21.07,21.07,8600.0
2014-06-18 12:00:00,21.07,21.1,21.05,21.08,21100.0,21.07,21.1,21.05,21.08,21100.0
2014-06-18 12:05:00,21.07,21.12,21.07,21.12,6200.0,21.07,21.12,21.07,21.12,6200.0
2014-06-18 12:10:00,21.12,21.12,21.07,21.08,12400.0,21.12,21.12,21.07,21.08,12400.0
2014-06-18 12:15:00,21.08,21.11,21.08,21.1,15400.0,21.08,21.11,21.08,21.1,15400.0
2014-06-18 12:20:00,21.1,21.14,21.09,21.14,7100.0,21.1,21.14,21.09,21.14,7100.0
2014-06-18 12:25:00,21.15,21.15,21.1,21.13,11700.0,21.15,21.15,21.1,21.13,11700.0
2014-06-18 12:30:00,21.13,21.14,21.1,21.12,44200.0,21.13,21.14,21.1,21.12,44200.0
2014-06-18 12:35:00,21.13,21.2,21.13,21.2,4800.0,21.13,21.2,21.13,21.2,4800.0
2014-06-18 12:40:00,21.21,21.21,21.19,21.2,5800.0,21.21,21.21,21.19,21.2,5800.0
2014-06-18 12:45:00,21.2,21.24,21.2,21.24,4000.0,21.2,21.24,21.2,21.24,4000.0
2014-06-18 12:50:00,21.24,21.25,21.21,21.24,6900.0,21.24,21.25,21.21,21.24,6900.0
2014-06-18 12:55:00,21.25,21.25,21.21,21.21,3300.0,21.25,21.25,21.21,21.21,3300.0
2014-06-18 13:00:00,21.22,21.22,21.19,21.19,5100.0,21.22,21.22,21.19,21.19,5100.0
2014-06-18 13:05:00,21.19,21.2,21.19,21.19,2200.0,21.19,21.2,21.19,21.19,2200.0
2014-06-18 13:10:00,21.19,21.2,21.18,21.18,1900.0,21.19,21.2,21.18,21.18,1900.0
2014-06-18 13:15:00,21.18,21.2,21.16,21.16,7100.0,21.18,21.2,21.16,21.16,7100.0
2014-06-18 13:20:00,21.17,21.19,21.16,21.19,3400.0,21.17,21.19,21.16,21.19,3400.0
2014-06-18 13:25:00,21.19,21.19,21.17,21.18,16500.0,21.19,21.19,21.17,21.18,16500.0
2014-06-18 13:30:00,21.19,21.19,21.15,21.16,7300.0,21.19,21.19,21.15,21.16,7300.0
2014-06-18 13:35:00,21.16,21.17,21.14,21.15,6400.0,21.16,21.17,21.14,21.15,6400.0
2014-06-18 13:40:00,21.15,21.15,21.13,21.14,6700.0,21.15,21.15,21.13,21.14,6700.0
2014-06-18 13:45:00,21.14,21.18,21.14,21.18,5500.0,21.14,21.18,21.14,21.18,5500.0
2014-06-18 13:50:00,21.19,21.22,21.17,21.17,16500.0,21.19,21.22,21.17,21.17,16500.0
2014-06-18 13:55:00,21.16,21.17,21.14,21.16,7300.0,21.16,21.17,21.14,21.16,7300.0
2014-06-18 14:00:00,21.16,21.29,21.14,21.22,7900.0,21.16,21.29,21.14,21.22,7900.0
2014-06-18 14:05:00,21.22,21.25,21.14,21.25,14400.0,21.22,21.25,21.14,21.25,14400.0
2014-06-18 14:10:00,21.25,21.3,21.2,21.25,11100.0,21.25,21.3,21.2,21.25,11100.0
2014-06-18 14:15:00,21.25,21.28,21.23,21.24,13400.0,21.25,21.28,21.23,21.24,13400.0
2014-06-18 14:20:00,21.23,21.24,21.19,21.19,43100.0,21.23,21.24,21.19,21.19,43100.0
2014-06-18 14:25:00,21.2,21.23,21.19,21.23,4500.0,21.2,21.23,21.19,21.23,4500.0
2014-06-18 14:30:00,21.23,21.29,21.21,21.22,14500.0,21.23,21.29,21.21,21.22,14500.0
2014-06-18 14:35:00,21.22,21.23,21.21,21.21,6300.0,21.22,21.23,21.21,21.21,6300.0
2014-06-18 14:40:00,21.2,21.2,21.15,21.15,13300.0,21.2,21.2,21.15,21.15,13300.0
2014-06-18 14:45:00,21.14,21.15,21.12,21.14,19300.0,21.14,21.15,21.12,21.14,19300.0
2014-06-18 14:50:00,21.13,21.18,21.13,21.18,6600.0,21.13,21.18,21.13,21.18,6600.0
2014-06-18 14:55:00,21.18,21.2,21.18,21.19,5000.0,21.18,21.2,21.18,21.19,5000.0
2014-06-18 15:00:00,21.19,21.23,21.18,21.21,15200.0,21.19,21.23,21.18,21.21,15200.0
2014-06-18 15:05:00,21.21,21.26,21.21,21.23,12900.0,21.21,21.26,21.21,21.23,12900.0
2014-06-18 15:10:00,21.23,21.24,21.23,21.23,4900.0,21.23,21.24,21.23,21.23,4900.0
2014-06-18 15:15:00,21.23,21.26,21.23,21.24,9200.0,21.23,21.26,21.23,21.24,9200.0
2014-06-18 15:20:00,21.24,21.24,21.22,21.22,10700.0,21.24,21.24,21.22,21.22,10700.0
2014-06-18 15:25:00,21.23,21.23,21.17,21.19,25700.0,21.23,21.23,21.17,21.19,25700.0
2014-06-18 15:30:00,21.19,21.23,21.19,21.2,15400.0,21.19,21.23,21.19,21.2,15400.0
2014-06-18 15:35:00,21.21,21.23,21.21,21.23,11500.0,21.21,21.23,21.21,21.23,11500.0
2014-06-18 15:40:00,21.24,21.24,21.21,21.24,12100.0,21.24,21.24,21.21,21.24,12100.0
2014-06-18 15:45:00,21.24,21.24,21.21,21.23,21600.0,21.24,21.24,21.21,21.23,21600.0
2014-06-18 15:50:00,21.23,21.24,21.2,21.22,29900.0,21.23,21.24,21.2,21.22,29900.0
2014-06-18 15:55:00,21.22,21.23,21.18,21.21,62100.0,21.22,21.23,21.18,21.21,62100.0
2014-06-19 09:30:00,21.32,21.39,21.22,21.36,47700.0,21.32,21.39,21.22,21.36,47700.0
2014-06-19 09:35:00,21.36,21.45,21.34,21.34,15100.0,21.36,21.45,21.34,21.34,15100.0
2014-06-19 09:40:00,21.35,21.43,21.3,21.3,59000.0,21.35,21.43,21.3,21.3,59000.0
2014-06-19 09:45:00,21.3,21.31,21.13,21.17,25700.0,21.3,21.31,21.13,21.17,25700.0
2014-06-19 09:50:00,21.17,21.19,21.07,21.17,40700.0,21.17,21.19,21.07,21.17,40700.0
2014-06-19 09:55:00,21.16,21.16,21.07,21.1,43200.0,21.16,21.16,21.07,21.1,43200.0
2014-06-19 10:00:00,21.1,21.16,21.08,21.1,12100.0,21.1,21.16,21.08,21.1,12100.0
2014-06-19 10:05:00,21.09,21.1,21.05,21.07,22500.0,21.09,21.1,21.05,21.07,22500.0
2014-06-19 10:10:00,21.07,21.12,21.07,21.07,11900.0,21.07,21.12,21.07,21.07,11900.0
2014-06-19 10:15:00,21.07,21.13,21.07,21.08,20900.0,21.07,21.13,21.07,21.08,20900.0
2014-06-19 10:20:00,21.09,21.1,21.04,21.05,13500.0,21.09,21.1,21.04,21.05,13500.0
2014-06-19 10:25:00,21.04,21.11,21.04,21.1,5900.0,21.04,21.11,21.04,21.1,5900.0
2014-06-19 10:30:00,21.11,21.14,21.1,21.13,5500.0,21.11,21.14,21.1,21.13,5500.0
2014-06-19 10:35:00,21.14,21.18,21.1,21.16,51900.0,21.14,21.18,21.1,21.16,51900.0
2014-06-19 10:40:00,21.17,21.21,21.15,21.21,14600.0,21.17,21.21,21.15,21.21,14600.0
2014-06-19 10:45:00,21.22,21.23,21.2,21.2,18400.0,21.22,21.23,21.2,21.2,18400.0
2014-06-19 10:50:00,21.2,21.2,21.12,21.17,33100.0,21.2,21.2,21.12,21.17,33100.0
2014-06-19 10:55:00,21.16,21.16,21.12,21.12,6900.0,21.16,21.16,21.12,21.12,6900.0
2014-06-19 11:00:00,21.12,21.13,21.12,21.12,1300.0,21.12,21.13,21.12,21.12,1300.0
2014-06-19 11:05:00,21.12,21.12,21.09,21.09,2100.0,21.12,21.12,21.09,21.09,2100.0
2014-06-19 11:10:00,21.09,21.11,21.05,21.08,29500.0,21.09,21.11,21.05,21.08,29500.0
2014-06-19 11:15:00,21.09,21.1,21.07,21.07,3700.0,21.09,21.1,21.07,21.07,3700.0
2014-06-19 11:20:00,21.08,21.09,21.07,21.08,4000.0,21.08,21.09,21.07,21.08,4000.0
2014-06-19 11:25:00,21.1,21.1,21.05,21.05,23400.0,21.1,21.1,21.05,21.05,23400.0
2014-06-19 11:30:00,21.05,21.06,21.04,21.05,5200.0,21.05,21.06,21.04,21.05,5200.0
2014-06-19 11:35:00,21.06,21.07,21.04,21.05,12200.0,21.06,21.07,21.04,21.05,12200.0
2014-06-19 11:40:00,21.06,21.1,21.06,21.1,1600.0,21.06,21.1,21.06,21.1,1600.0
2014-06-19 11:45:00,21.1,21.11,21.09,21.1,10300.0,21.1,21.11,21.09,21.1,10300.0
2014-06-19 11:50:00,21.11,21.11,21.1,21.11,13500.0,21.11,21.11,21.1,21.11,13500.0
2014-06-19 11:55:00,21.12,21.13,21.09,21.13,7900.0,21.12,21.13,21.09,21.13,7900.0
2014-06-19 12:00:00,21.14,21.16,21.13,21.16,3900.0,21.14,21.16,21.13,21.16,3900.0
2014-06-19 12:05:00,21.16,21.21,21.16,21.2,17900.0,21.16,21.21,21.16,21.2,17900.0
2014-06-19 12:10:00,21.21,21.23,21.2,21.21,11600.0,21.21,21.23,21.2,21.21,11600.0
2014-06-19 12:15:00,21.22,21.25,21.21,21.25,4300.0,21.22,21.25,21.21,21.25,4300.0
2014-06-19 12:20:00,21.26,21.33,21.26,21.33,16200.0,21.26,21.33,21.26,21.33,16200.0
2014-06-19 12:25:00,21.32,21.34,21.32,21.32,29700.0,21.32,21.34,21.32,21.32,29700.0
2014-06-19 12:30:00,21.31,21.32,21.28,21.3,15800.0,21.31,21.32,21.28,21.3,15800.0
2014-06-19 12:35:00,21.3,21.37,21.3,21.37,20600.0,21.3,21.37,21.3,21.37,20600.0
2014-06-19 12:40:00,21.37,21.38,21.35,21.36,9800.0,21.37,21.38,21.35,21.36,9800.0
2014-06-19 12:45:00,21.37,21.38,21.37,21.38,14200.0,21.37,21.38,21.37,21.38,14200.0
2014-06-19 12:50:00,21.38,21.39,21.37,21.39,5900.0,21.38,21.39,21.37,21.39,5900.0
2014-06-19 12:55:00,21.39,21.44,21.38,21.43,32300.0,21.39,21.44,21.38,21.43,32300.0
2014-06-19 13:00:00,21.44,21.45,21.42,21.43,12000.0,21.44,21.45,21.42,21.43,12000.0
2014-06-19 13:05:00,21.43,21.46,21.43,21.45,19600.0,21.43,21.46,21.43,21.45,19600.0
2014-06-19 13:10:00,21.45,21.45,21.43,21.44,10800.0,21.45,21.45,21.43,21.44,10800.0
2014-06-19 13:15:00,21.45,21.47,21.4,21.4,25500.0,21.45,21.47,21.4,21.4,25500.0
2014-06-19 13:20:00,21.42,21.45,21.41,21.45,4100.0,21.42,21.45,21.41,21.45,4100.0
2014-06-19 13:25:00,21.46,21.48,21.45,21.47,7200.0,21.46,21.48,21.45,21.47,7200.0
2014-06-19 13:30:00,21.46,21.47,21.4,21.41,19000.0,21.46,21.47,21.4,21.41,19000.0
2014-06-19 13:35:00,21.42,21.44,21.37,21.37,21300.0,21.42,21.44,21.37,21.37,21300.0
2014-06-19 13:40:00,21.36,21.39,21.35,21.36,5800.0,21.36,21.39,21.35,21.36,5800.0
2014-06-19 13:45:00,21.35,21.37,21.32,21.37,14200.0,21.35,21.37,21.32,21.37,14200.0
2014-06-19 13:50:00,21.37,21.39,21.34,21.34,9400.0,21.37,21.39,21.34,21.34,9400.0
2014-06-19 13:55:00,21.35,21.35,21.32,21.34,8200.0,21.35,21.35,21.32,21.34,8200.0
2014-06-19 14:00:00,21.35,21.36,21.33,21.36,6500.0,21.35,21.36,21.33,21.36,6500.0
2014-06-19 14:05:00,21.35,21.36,21.33,21.34,7100.0,21.35,21.36,21.33,21.34,7100.0
2014-06-19 14:10:00,21.33,21.39,21.33,21.39,8300.0,21.33,21.39,21.33,21.39,8300.0
2014-06-19 14:15:00,21.39,21.4,21.37,21.39,7500.0,21.39,21.4,21.37,21.39,7500.0
2014-06-19 14:20:00,21.39,21.43,21.39,21.42,5300.0,21.39,21.43,21.39,21.42,5300.0
2014-06-19 14:25:00,21.41,21.42,21.41,21.41,4500.0,21.41,21.42,21.41,21.41,4500.0
2014-06-19 14:30:00,21.41,21.41,21.39,21.39,12400.0,21.41,21.41,21.39,21.39,12400.0
2014-06-19 14:35:00,21.4,21.45,21.39,21.44,10800.0,21.4,21.45,21.39,21.44,10800.0
2014-06-19 14:40:00,21.43,21.44,21.42,21.44,10700.0,21.43,21.44,21.42,21.44,10700.0
2014-06-19 14:45:00,21.44,21.48,21.43,21.48,5700.0,21.44,21.48,21.43,21.48,5700.0
2014-06-19 14:50:00,21.48,21.48,21.42,21.44,12900.0,21.48,21.48,21.42,21.44,12900.0
2014-06-19 14:55:00,21.45,21.46,21.44,21.46,7000.0,21.45,21.46,21.44,21.46,7000.0
2014-06-19 15:00:00,21.46,21.46,21.43,21.45,12100.0,21.46,21.46,21.43,21.45,12100.0
2014-06-19 15:05:00,21.45,21.46,21.44,21.46,9600.0,21.45,21.46,21.44,21.46,9600.0
2014-06-19 15:10:00,21.45,21.49,21.45,21.48,17300.0,21.45,21.49,21.45,21.48,17300.0
2014-06-19 15:15:00,21.48,21.49,21.48,21.49,31600.0,21.48,21.49,21.48,21.49,31600.0
2014-06-19 15:20:00,21.49,21.54,21.48,21.5,43100.0,21.49,21.54,21.48,21.5,43100.0
2014-06-19 15:25:00,21.5,21.52,21.49,21.52,47500.0,21.5,21.52,21.49,21.52,47500.0
2014-06-19 15:30:00,21.52,21.52,21.51,21.51,14800.0,21.52,21.52,21.51,21.51,14800.0
2014-06-19 15:35:00,21.51,21.52,21.49,21.5,38300.0,21.51,21.52,21.49,21.5,38300.0
2014-06-19 15:40:00,21.51,21.51,21.5,21.5,17700.0,21.51,21.51,21.5,21.5,17700.0
2014-06-19 15:45:00,21.5,21.51,21.47,21.47,35800.0,21.5,21.51,21.47,21.47,35800.0
2014-06-19 15:50:00,21.48,21.51,21.47,21.49,43600.0,21.48,21.51,21.47,21.49,43600.0
2014-06-19 15:55:00,21.49,21.49,21.46,21.46,68300.0,21.49,21.49,21.46,21.46,68300.0
2014-06-20 09:30:00,21.5,21.52,21.33,21.46,218900.0,21.5,21.52,21.33,21.46,218900.0
2014-06-20 09:35:00,21.45,21.45,21.32,21.34,17000.0,21.45,21.45,21.32,21.34,17000.0
2014-06-20 09:40:00,21.36,21.37,21.35,21.37,7600.0,21.36,21.37,21.35,21.37,7600.0
2014-06-20 09:45:00,21.38,21.44,21.38,21.42,8900.0,21.38,21.44,21.38,21.42,8900.0
2014-06-20 09:50:00,21.43,21.46,21.43,21.43,8700.0,21.43,21.46,21.43,21.43,8700.0
2014-06-20 09:55:00,21.42,21.46,21.36,21.37,52300.0,21.42,21.46,21.36,21.37,52300.0
2014-06-20 10:00:00,21.37,21.38,21.33,21.34,4400.0,21.37,21.38,21.33,21.34,4400.0
2014-06-20 10:05:00,21.35,21.35,21.32,21.34,5600.0,21.35,21.35,21.32,21.34,5600.0
2014-06-20 10:10:00,21.32,21.34,21.31,21.31,5900.0,21.32,21.34,21.31,21.31,5900.0
2014-06-20 10:15:00,21.32,21.35,21.3,21.3,4500.0,21.32,21.35,21.3,21.3,4500.0
2014-06-20 10:20:00,21.29,21.3,21.26,21.27,8100.0,21.29,21.3,21.26,21.27,8100.0
2014-06-20 10:25:00,21.26,21.29,21.24,21.26,21900.0,21.26,21.29,21.24,21.26,21900.0
2014-06-20 10:30:00,21.26,21.31,21.26,21.31,7700.0,21.26,21.31,21.26,21.31,7700.0
2014-06-20 10:35:00,21.31,21.32,21.3,21.3,5000.0,21.31,21.32,21.3,21.3,5000.0
2014-06-20 10:40:00,21.31,21.33,21.24,21.25,23200.0,21.31,21.33,21.24,21.25,23200.0
2014-06-20 10:45:00,21.26,21.29,21.25,21.28,11500.0,21.26,21.29,21.25,21.28,11500.0
2014-06-20 10:50:00,21.28,21.31,21.26,21.27,23400.0,21.28,21.31,21.26,21.27,23400.0
2014-06-20 10:55:00,21.28,21.3,21.28,21.29,4100.0,21.28,21.3,21.28,21.29,4100.0
2014-06-20 11:00:00,21.3,21.36,21.29,21.35,20700.0,21.3,21.36,21.29,21.35,20700.0
2014-06-20 11:05:00,21.35,21.38,21.34,21.38,21800.0,21.35,21.38,21.34,21.38,21800.0
2014-06-20 11:10:00,21.39,21.42,21.38,21.39,7500.0,21.39,21.42,21.38,21.39,7500.0
2014-06-20 11:15:00,21.39,21.4,21.39,21.4,2800.0,21.39,21.4,21.39,21.4,2800.0
2014-06-20 11:20:00,21.4,21.4,21.36,21.36,4900.0,21.4,21.4,21.36,21.36,4900.0
2014-06-20 11:25:00,21.34,21.36,21.3,21.3,34000.0,21.34,21.36,21.3,21.3,34000.0
2014-06-20 11:30:00,21.3,21.32,21.3,21.31,2900.0,21.3,21.32,21.3,21.31,2900.0
2014-06-20 11:35:00,21.3,21.31,21.28,21.29,16400.0,21.3,21.31,21.28,21.29,16400.0
2014-06-20 11:40:00,21.29,21.35,21.29,21.35,25600.0,21.29,21.35,21.29,21.35,25600.0
2014-06-20 11:45:00,21.35,21.36,21.35,21.36,1900.0,21.35,21.36,21.35,21.36,1900.0
2014-06-20 11:50:00,21.36,21.37,21.33,21.34,13700.0,21.36,21.37,21.33,21.34,13700.0
2014-06-20 11:55:00,21.34,21.36,21.34,21.35,3400.0,21.34,21.36,21.34,21.35,3400.0
2014-06-20 12:00:00,21.35,21.35,21.33,21.33,1000.0,21.35,21.35,21.33,21.33,1000.0
2014-06-20 12:05:00,21.33,21.34,21.29,21.33,29500.0,21.33,21.34,21.29,21.33,29500.0
2014-06-20 12:10:00,21.32,21.33,21.32,21.33,800.0,21.32,21.33,21.32,21.33,800.0
2014-06-20 12:15:00,21.32,21.32,21.3,21.3,3600.0,21.32,21.32,21.3,21.3,3600.0
2014-06-20 12:20:00,21.29,21.3,21.29,21.3,7900.0,21.29,21.3,21.29,21.3,7900.0
2014-06-20 12:25:00,21.31,21.34,21.3,21.33,20500.0,21.31,21.34,21.3,21.33,20500.0
2014-06-20 12:30:00,21.33,21.37,21.32,21.34,9700.0,21.33,21.37,21.32,21.34,9700.0
2014-06-20 12:35:00,21.33,21.34,21.3,21.31,6800.0,21.33,21.34,21.3,21.31,6800.0
2014-06-20 12:40:00,21.3,21.32,21.3,21.32,19600.0,21.3,21.32,21.3,21.32,19600.0
2014-06-20 12:45:00,21.32,21.32,21.29,21.3,7200.0,21.32,21.32,21.29,21.3,7200.0
2014-06-20 12:50:00,21.3,21.31,21.29,21.31,4700.0,21.3,21.31,21.29,21.31,4700.0
2014-06-20 12:55:00,21.3,21.32,21.3,21.31,6200.0,21.3,21.32,21.3,21.31,6200.0
2014-06-20 13:00:00,21.32,21.34,21.31,21.34,2400.0,21.32,21.34,21.31,21.34,2400.0
2014-06-20 13:05:00,21.33,21.33,21.31,21.32,7500.0,21.33,21.33,21.31,21.32,7500.0
2014-06-20 13:10:00,21.33,21.35,21.32,21.34,5700.0,21.33,21.35,21.32,21.34,5700.0
2014-06-20 13:15:00,21.35,21.35,21.33,21.34,4800.0,21.35,21.35,21.33,21.34,4800.0
2014-06-20 13:20:00,21.34,21.34,21.33,21.34,1600.0,21.34,21.34,21.33,21.34,1600.0
2014-06-20 13:25:00,21.34,21.37,21.34,21.36,9300.0,21.34,21.37,21.34,21.36,9300.0
2014-06-20 13:30:00,21.36,21.37,21.34,21.37,15700.0,21.36,21.37,21.34,21.37,15700.0
2014-06-20 13:35:00,21.37,21.37,21.36,21.37,13900.0,21.37,21.37,21.36,21.37,13900.0
2014-06-20 13:40:00,21.37,21.38,21.35,21.37,18200.0,21.37,21.38,21.35,21.37,18200.0
2014-06-20 13:45:00,21.37,21.4,21.37,21.39,3300.0,21.37,21.4,21.37,21.39,3300.0
2014-06-20 13:50:00,21.4,21.4,21.38,21.38,4300.0,21.4,21.4,21.38,21.38,4300.0
2014-06-20 13:55:00,21.38,21.38,21.37,21.38,4600.0,21.38,21.38,21.37,21.38,4600.0
2014-06-20 14:00:00,21.37,21.38,21.36,21.38,9500.0,21.37,21.38,21.36,21.38,9500.0
2014-06-20 14:05:00,21.38,21.41,21.38,21.39,11900.0,21.38,21.41,21.38,21.39,11900.0
2014-06-20 14:10:00,21.39,21.41,21.39,21.4,3700.0,21.39,21.41,21.39,21.4,3700.0
2014-06-20 14:15:00,21.4,21.41,21.38,21.38,9600.0,21.4,21.41,21.38,21.38,9600.0
2014-06-20 14:20:00,21.38,21.38,21.37,21.37,5100.0,21.38,21.38,21.37,21.37,5100.0
2014-06-20 14:25:00,21.38,21.38,21.36,21.38,6200.0,21.38,21.38,21.36,21.38,6200.0
2014-06-20 14:30:00,21.37,21.38,21.36,21.36,10700.0,21.37,21.38,21.36,21.36,10700.0
2014-06-20 14:35:00,21.36,21.39,21.36,21.38,6400.0,21.36,21.39,21.36,21.38,6400.0
2014-06-20 14:40:00,21.37,21.38,21.36,21.37,4300.0,21.37,21.38,21.36,21.37,4300.0
2014-06-20 14:45:00,21.38,21.39,21.37,21.37,11600.0,21.38,21.39,21.37,21.37,11600.0
2014-06-20 14:50:00,21.38,21.38,21.37,21.38,5100.0,21.38,21.38,21.37,21.38,5100.0
2014-06-20 14:55:00,21.38,21.41,21.38,21.38,18400.0,21.38,21.41,21.38,21.38,18400.0
2014-06-20 15:00:00,21.39,21.4,21.39,21.4,4000.0,21.39,21.4,21.39,21.4,4000.0
2014-06-20 15:05:00,21.39,21.39,21.37,21.38,10700.0,21.39,21.39,21.37,21.38,10700.0
2014-06-20 15:10:00,21.38,21.41,21.37,21.4,13700.0,21.38,21.41,21.37,21.4,13700.0
2014-06-20 15:15:00,21.41,21.42,21.4,21.4,6100.0,21.41,21.42,21.4,21.4,6100.0
2014-06-20 15:20:00,21.4,21.42,21.39,21.41,17900.0,21.4,21.42,21.39,21.41,17900.0
2014-06-20 15:25:00,21.42,21.42,21.4,21.41,6900.0,21.42,21.42,21.4,21.41,6900.0
2014-06-20 15:30:00,21.41,21.45,21.41,21.44,22700.0,21.41,21.45,21.41,21.44,22700.0
2014-06-20 15:35:00,21.44,21.45,21.41,21.44,34000.0,21.44,21.45,21.41,21.44,34000.0
2014-06-20 15:40:00,21.43,21.45,21.43,21.44,14900.0,21.43,21.45,21.43,21.44,14900.0
2014-06-20 15:45:00,21.44,21.44,21.39,21.39,16500.0,21.44,21.44,21.39,21.39,16500.0
2014-06-20 15:50:00,21.4,21.46,21.39,21.45,73500.0,21.4,21.46,21.39,21.45,73500.0
2014-06-20 15:55:00,21.44,21.45,21.41,21.45,113800.0,21.44,21.45,21.41,21.45,113800.0
2014-06-23 09:30:00,21.42,21.52,21.24,21.5,14500.0,21.42,21.52,21.24,21.5,14500.0
2014-06-23 09:35:00,21.49,21.49,21.41,21.47,29000.0,21.49,21.49,21.41,21.47,29000.0
2014-06-23 09:40:00,21.48,21.5,21.48,21.48,5800.0,21.48,21.5,21.48,21.48,5800.0
2014-06-23 09:45:00,21.46,21.47,21.37,21.37,15700.0,21.46,21.47,21.37,21.37,15700.0
2014-06-23 09:50:00,21.37,21.37,21.35,21.37,12100.0,21.37,21.37,21.35,21.37,12100.0
2014-06-23 09:55:00,21.38,21.41,21.38,21.39,7900.0,21.38,21.41,21.38,21.39,7900.0
2014-06-23 10:00:00,21.38,21.39,21.36,21.37,11500.0,21.38,21.39,21.36,21.37,11500.0
2014-06-23 10:05:00,21.37,21.38,21.34,21.35,21600.0,21.37,21.38,21.34,21.35,21600.0
2014-06-23 10:10:00,21.35,21.35,21.3,21.34,29100.0,21.35,21.35,21.3,21.34,29100.0
2014-06-23 10:15:00,21.34,21.42,21.34,21.41,20800.0,21.34,21.42,21.34,21.41,20800.0
2014-06-23 10:20:00,21.4,21.41,21.39,21.39,10100.0,21.4,21.41,21.39,21.39,10100.0
2014-06-23 10:25:00,21.39,21.39,21.32,21.32,8500.0,21.39,21.39,21.32,21.32,8500.0
2014-06-23 10:30:00,21.32,21.33,21.3,21.3,22300.0,21.32,21.33,21.3,21.3,22300.0
2014-06-23 10:35:00,21.31,21.31,21.26,21.3,17800.0,21.31,21.31,21.26,21.3,17800.0
2014-06-23 10:40:00,21.31,21.32,21.3,21.31,12600.0,21.31,21.32,21.3,21.31,12600.0
2014-06-23 10:45:00,21.3,21.31,21.27,21.28,36500.0,21.3,21.31,21.27,21.28,36500.0
2014-06-23 10:50:00,21.27,21.27,21.25,21.25,17100.0,21.27,21.27,21.25,21.25,17100.0
2014-06-23 10:55:00,21.25,21.26,21.23,21.23,11500.0,21.25,21.26,21.23,21.23,11500.0
2014-06-23 11:00:00,21.23,21.23,21.2,21.2,38700.0,21.23,21.23,21.2,21.2,38700.0
2014-06-23 11:05:00,21.19,21.21,21.17,21.21,32300.0,21.19,21.21,21.17,21.21,32300.0
2014-06-23 11:10:00,21.2,21.21,21.19,21.2,6500.0,21.2,21.21,21.19,21.2,6500.0
2014-06-23 11:15:00,21.2,21.21,21.17,21.2,17900.0,21.2,21.21,21.17,21.2,17900.0
2014-06-23 11:20:00,21.2,21.24,21.19,21.23,41700.0,21.2,21.24,21.19,21.23,41700.0
2014-06-23 11:25:00,21.23,21.24,21.23,21.24,4000.0,21.23,21.24,21.23,21.24,4000.0
2014-06-23 11:30:00,21.24,21.32,21.23,21.3,17400.0,21.24,21.32,21.23,21.3,17400.0
2014-06-23 11:35:00,21.29,21.33,21.28,21.33,8700.0,21.29,21.33,21.28,21.33,8700.0
2014-06-23 11:40:00,21.33,21.39,21.32,21.38,11400.0,21.33,21.39,21.32,21.38,11400.0
2014-06-23 11:45:00,21.36,21.36,21.33,21.33,6400.0,21.36,21.36,21.33,21.33,6400.0
2014-06-23 11:50:00,21.33,21.33,21.3,21.3,4400.0,21.33,21.33,21.3,21.3,4400.0
2014-06-23 11:55:00,21.29,21.32,21.29,21.32,9200.0,21.29,21.32,21.29,21.32,9200.0
2014-06-23 12:00:00,21.31,21.33,21.3,21.33,5400.0,21.31,21.33,21.3,21.33,5400.0
2014-06-23 12:05:00,21.32,21.32,21.29,21.31,5900.0,21.32,21.32,21.29,21.31,5900.0
2014-06-23 12:10:00,21.32,21.32,21.3,21.31,3100.0,21.32,21.32,21.3,21.31,3100.0
2014-06-23 12:15:00,21.31,21.31,21.29,21.29,2700.0,21.31,21.31,21.29,21.29,2700.0
2014-06-23 12:20:00,21.29,21.29,21.27,21.27,5000.0,21.29,21.29,21.27,21.27,5000.0
2014-06-23 12:25:00,21.27,21.29,21.26,21.29,11300.0,21.27,21.29,21.26,21.29,11300.0
2014-06-23 12:30:00,21.29,21.31,21.29,21.31,7100.0,21.29,21.31,21.29,21.31,7100.0
2014-06-23 12:35:00,21.31,21.31,21.29,21.29,14200.0,21.31,21.31,21.29,21.29,14200.0
2014-06-23 12:40:00,21.29,21.33,21.29,21.33,6100.0,21.29,21.33,21.29,21.33,6100.0
2014-06-23 12:45:00,21.32,21.33,21.3,21.32,6400.0,21.32,21.33,21.3,21.32,6400.0
2014-06-23 12:50:00,21.32,21.33,21.31,21.33,9000.0,21.32,21.33,21.31,21.33,9000.0
2014-06-23 12:55:00,21.32,21.32,21.3,21.3,6400.0,21.32,21.32,21.3,21.3,6400.0
2014-06-23 13:00:00,21.3,21.3,21.27,21.27,6600.0,21.3,21.3,21.27,21.27,6600.0
2014-06-23 13:05:00,21.27,21.29,21.27,21.29,4200.0,21.27,21.29,21.27,21.29,4200.0
2014-06-23 13:10:00,21.28,21.28,21.25,21.25,7500.0,21.28,21.28,21.25,21.25,7500.0
2014-06-23 13:15:00,21.24,21.25,21.21,21.22,32000.0,21.24,21.25,21.21,21.22,32000.0
2014-06-23 13:20:00,21.22,21.28,21.21,21.26,19400.0,21.22,21.28,21.21,21.26,19400.0
2014-06-23 13:25:00,21.25,21.28,21.25,21.28,4600.0,21.25,21.28,21.25,21.28,4600.0
2014-06-23 13:30:00,21.28,21.3,21.26,21.29,5000.0,21.28,21.3,21.26,21.29,5000.0
2014-06-23 13:35:00,21.29,21.32,21.28,21.31,12000.0,21.29,21.32,21.28,21.31,12000.0
2014-06-23 13:40:00,21.32,21.33,21.3,21.33,11800.0,21.32,21.33,21.3,21.33,11800.0
2014-06-23 13:45:00,21.33,21.34,21.33,21.33,6400.0,21.33,21.34,21.33,21.33,6400.0
2014-06-23 13:50:00,21.34,21.38,21.34,21.38,7900.0,21.34,21.38,21.34,21.38,7900.0
2014-06-23 13:55:00,21.38,21.38,21.36,21.37,7100.0,21.38,21.38,21.36,21.37,7100.0
2014-06-23 14:00:00,21.37,21.37,21.34,21.34,5500.0,21.37,21.37,21.34,21.34,5500.0
2014-06-23 14:05:00,21.35,21.37,21.34,21.37,5300.0,21.35,21.37,21.34,21.37,5300.0
2014-06-23 14:10:00,21.36,21.38,21.34,21.37,10300.0,21.36,21.38,21.34,21.37,10300.0
2014-06-23 14:15:00,21.38,21.39,21.37,21.38,4600.0,21.38,21.39,21.37,21.38,4600.0
2014-06-23 14:20:00,21.38,21.38,21.36,21.38,6200.0,21.38,21.38,21.36,21.38,6200.0
2014-06-23 14:25:00,21.37,21.38,21.36,21.36,2000.0,21.37,21.38,21.36,21.36,2000.0
2014-06-23 14:30:00,21.37,21.38,21.37,21.38,4500.0,21.37,21.38,21.37,21.38,4500.0
2014-06-23 14:35:00,21.37,21.38,21.37,21.38,4900.0,21.37,21.38,21.37,21.38,4900.0
2014-06-23 14:40:00,21.37,21.38,21.36,21.38,6000.0,21.37,21.38,21.36,21.38,6000.0
2014-06-23 14:45:00,21.37,21.38,21.36,21.36,4100.0,21.37,21.38,21.36,21.36,4100.0
2014-06-23 14:50:00,21.36,21.38,21.35,21.38,8800.0,21.36,21.38,21.35,21.38,8800.0
2014-06-23 14:55:00,21.38,21.39,21.37,21.37,7100.0,21.38,21.39,21.37,21.37,7100.0
2014-06-23 15:00:00,21.37,21.39,21.37,21.37,5800.0,21.37,21.39,21.37,21.37,5800.0
2014-06-23 15:05:00,21.37,21.39,21.37,21.38,7300.0,21.37,21.39,21.37,21.38,7300.0
2014-06-23 15:10:00,21.38,21.38,21.36,21.37,11000.0,21.38,21.38,21.36,21.37,11000.0
2014-06-23 15:15:00,21.37,21.38,21.37,21.37,3000.0,21.37,21.38,21.37,21.37,3000.0
2014-06-23 15:20:00,21.38,21.41,21.38,21.4,13700.0,21.38,21.41,21.38,21.4,13700.0
2014-06-23 15:25:00,21.41,21.42,21.4,21.41,9500.0,21.41,21.42,21.4,21.41,9500.0
2014-06-23 15:30:00,21.41,21.42,21.41,21.41,3300.0,21.41,21.42,21.41,21.41,3300.0
2014-06-23 15:35:00,21.41,21.44,21.41,21.44,37300.0,21.41,21.44,21.41,21.44,37300.0
2014-06-23 15:40:00,21.44,21.46,21.44,21.46,23300.0,21.44,21.46,21.44,21.46,23300.0
2014-06-23 15:45:00,21.45,21.51,21.45,21.5,74000.0,21.45,21.51,21.45,21.5,74000.0
2014-06-23 15:50:00,21.51,21.54,21.49,21.51,95300.0,21.51,21.54,21.49,21.51,95300.0
2014-06-23 15:55:00,21.51,21.52,21.5,21.52,42200.0,21.51,21.52,21.5,21.52,42200.0
2014-06-24 09:30:00,21.42,21.49,21.39,21.39,11900.0,21.42,21.49,21.39,21.39,11900.0
2014-06-24 09:35:00,21.4,21.46,21.32,21.39,39100.0,21.4,21.46,21.32,21.39,39100.0
2014-06-24 09:40:00,21.38,21.48,21.38,21.45,17900.0,21.38,21.48,21.38,21.45,17900.0
2014-06-24 09:45:00,21.45,21.45,21.38,21.38,2500.0,21.45,21.45,21.38,21.38,2500.0
2014-06-24 09:50:00,21.38,21.4,21.34,21.34,4300.0,21.38,21.4,21.34,21.34,4300.0
2014-06-24 09:55:00,21.34,21.35,21.28,21.29,10000.0,21.34,21.35,21.28,21.29,10000.0
2014-06-24 10:00:00,21.29,21.41,21.29,21.41,16200.0,21.29,21.41,21.29,21.41,16200.0
2014-06-24 10:05:00,21.43,21.5,21.42,21.43,11500.0,21.43,21.5,21.42,21.43,11500.0
2014-06-24 10:10:00,21.43,21.48,21.43,21.48,54000.0,21.43,21.48,21.43,21.48,54000.0
2014-06-24 10:15:00,21.48,21.57,21.46,21.57,10600.0,21.48,21.57,21.46,21.57,10600.0
2014-06-24 10:20:00,21.57,21.62,21.57,21.62,9400.0,21.57,21.62,21.57,21.62,9400.0
2014-06-24 10:25:00,21.61,21.62,21.58,21.62,5700.0,21.61,21.62,21.58,21.62,5700.0
2014-06-24 10:30:00,21.63,21.66,21.6,21.62,30100.0,21.63,21.66,21.6,21.62,30100.0
2014-06-24 10:35:00,21.64,21.69,21.62,21.66,38000.0,21.64,21.69,21.62,21.66,38000.0
2014-06-24 10:40:00,21.67,21.69,21.67,21.68,9300.0,21.67,21.69,21.67,21.68,9300.0
2014-06-24 10:45:00,21.68,21.69,21.66,21.66,10700.0,21.68,21.69,21.66,21.66,10700.0
2014-06-24 10:50:00,21.66,21.69,21.66,21.69,9100.0,21.66,21.69,21.66,21.69,9100.0
2014-06-24 10:55:00,21.69,21.7,21.66,21.67,13200.0,21.69,21.7,21.66,21.67,13200.0
2014-06-24 11:00:00,21.67,21.68,21.62,21.62,19200.0,21.67,21.68,21.62,21.62,19200.0
2014-06-24 11:05:00,21.63,21.63,21.61,21.62,6100.0,21.63,21.63,21.61,21.62,6100.0
2014-06-24 11:10:00,21.62,21.65,21.62,21.65,4900.0,21.62,21.65,21.62,21.65,4900.0
2014-06-24 11:15:00,21.64,21.65,21.63,21.63,4800.0,21.64,21.65,21.63,21.63,4800.0
2014-06-24 11:20:00,21.64,21.64,21.61,21.63,12000.0,21.64,21.64,21.61,21.63,12000.0
2014-06-24 11:25:00,21.63,21.64,21.61,21.63,27000.0,21.63,21.64,21.61,21.63,27000.0
2014-06-24 11:30:00,21.63,21.64,21.61,21.62,8600.0,21.63,21.64,21.61,21.62,8600.0
2014-06-24 11:35:00,21.62,21.64,21.62,21.64,6300.0,21.62,21.64,21.62,21.64,6300.0
2014-06-24 11:40:00,21.64,21.64,21.63,21.64,2900.0,21.64,21.64,21.63,21.64,2900.0
2014-06-24 11:45:00,21.64,21.67,21.64,21.65,5600.0,21.64,21.67,21.64,21.65,5600.0
2014-06-24 11:50:00,21.65,21.65,21.63,21.64,12100.0,21.65,21.65,21.63,21.64,12100.0
2014-06-24 11:55:00,21.63,21.65,21.63,21.65,3700.0,21.63,21.65,21.63,21.65,3700.0
2014-06-24 12:00:00,21.64,21.66,21.63,21.66,8400.0,21.64,21.66,21.63,21.66,8400.0
2014-06-24 12:05:00,21.65,21.66,21.64,21.65,11300.0,21.65,21.66,21.64,21.65,11300.0
2014-06-24 12:10:00,21.66,21.67,21.65,21.66,8100.0,21.66,21.67,21.65,21.66,8100.0
2014-06-24 12:15:00,21.66,21.68,21.66,21.68,8600.0,21.66,21.68,21.66,21.68,8600.0
2014-06-24 12:20:00,21.69,21.7,21.69,21.69,4200.0,21.69,21.7,21.69,21.69,4200.0
2014-06-24 12:25:00,21.69,21.7,21.68,21.7,10300.0,21.69,21.7,21.68,21.7,10300.0
2014-06-24 12:30:00,21.7,21.7,21.7,21.7,1800.0,21.7,21.7,21.7,21.7,1800.0
2014-06-24 12:35:00,21.69,21.7,21.69,21.7,6500.0,21.69,21.7,21.69,21.7,6500.0
2014-06-24 12:40:00,21.7,21.71,21.7,21.71,1600.0,21.7,21.71,21.7,21.71,1600.0
2014-06-24 12:45:00,21.7,21.71,21.7,21.7,1800.0,21.7,21.71,21.7,21.7,1800.0
2014-06-24 12:50:00,21.7,21.7,21.67,21.68,10600.0,21.7,21.7,21.67,21.68,10600.0
2014-06-24 12:55:00,21.69,21.69,21.66,21.69,13400.0,21.69,21.69,21.66,21.69,13400.0
2014-06-24 13:00:00,21.68,21.69,21.65,21.67,16200.0,21.68,21.69,21.65,21.67,16200.0
2014-06-24 13:05:00,21.67,21.67,21.62,21.63,23700.0,21.67,21.67,21.62,21.63,23700.0
2014-06-24 13:10:00,21.64,21.65,21.62,21.63,11200.0,21.64,21.65,21.62,21.63,11200.0
2014-06-24 13:15:00,21.62,21.62,21.6,21.6,13500.0,21.62,21.62,21.6,21.6,13500.0
2014-06-24 13:20:00,21.6,21.6,21.57,21.58,18200.0,21.6,21.6,21.57,21.58,18200.0
2014-06-24 13:25:00,21.57,21.62,21.54,21.6,28100.0,21.57,21.62,21.54,21.6,28100.0
2014-06-24 13:30:00,21.59,21.64,21.58,21.64,14500.0,21.59,21.64,21.58,21.64,14500.0
2014-06-24 13:35:00,21.64,21.65,21.63,21.64,25300.0,21.64,21.65,21.63,21.64,25300.0
2014-06-24 13:40:00,21.65,21.65,21.58,21.58,39400.0,21.65,21.65,21.58,21.58,39400.0
2014-06-24 13:45:00,21.59,21.6,21.56,21.56,18400.0,21.59,21.6,21.56,21.56,18400.0
2014-06-24 13:50:00,21.55,21.55,21.49,21.49,11000.0,21.55,21.55,21.49,21.49,11000.0
2014-06-24 13:55:00,21.49,21.49,21.43,21.43,80800.0,21.49,21.49,21.43,21.43,80800.0
2014-06-24 14:00:00,21.43,21.5,21.43,21.49,8100.0,21.43,21.5,21.43,21.49,8100.0
2014-06-24 14:05:00,21.5,21.53,21.49,21.53,10700.0,21.5,21.53,21.49,21.53,10700.0
2014-06-24 14:10:00,21.53,21.6,21.53,21.6,16800.0,21.53,21.6,21.53,21.6,16800.0
2014-06-24 14:15:00,21.6,21.6,21.57,21.58,13100.0,21.6,21.6,21.57,21.58,13100.0
2014-06-24 14:20:00,21.59,21.6,21.55,21.56,16700.0,21.59,21.6,21.55,21.56,16700.0
2014-06-24 14:25:00,21.55,21.56,21.53,21.54,14200.0,21.55,21.56,21.53,21.54,14200.0
2014-06-24 14:30:00,21.54,21.54,21.46,21.46,17900.0,21.54,21.54,21.46,21.46,17900.0
2014-06-24 14:35:00,21.46,21.5,21.45,21.48,15200.0,21.46,21.5,21.45,21.48,15200.0
2014-06-24 14:40:00,21.48,21.52,21.47,21.51,5100.0,21.48,21.52,21.47,21.51,5100.0
2014-06-24 14:45:00,21.52,21.52,21.48,21.48,12400.0,21.52,21.52,21.48,21.48,12400.0
2014-06-24 14:50:00,21.48,21.49,21.47,21.48,10100.0,21.48,21.49,21.47,21.48,10100.0
2014-06-24 14:55:00,21.48,21.52,21.48,21.51,16800.0,21.48,21.52,21.48,21.51,16800.0
2014-06-24 15:00:00,21.51,21.51,21.46,21.48,12700.0,21.51,21.51,21.46,21.48,12700.0
2014-06-24 15:05:00,21.48,21.48,21.45,21.46,23400.0,21.48,21.48,21.45,21.46,23400.0
2014-06-24 15:10:00,21.46,21.46,21.3,21.31,88400.0,21.46,21.46,21.3,21.31,88400.0
2014-06-24 15:15:00,21.31,21.32,21.29,21.3,22300.0,21.31,21.32,21.29,21.3,22300.0
2014-06-24 15:20:00,21.3,21.33,21.24,21.32,75400.0,21.3,21.33,21.24,21.32,75400.0
2014-06-24 15:25:00,21.33,21.35,21.32,21.33,28500.0,21.33,21.35,21.32,21.33,28500.0
2014-06-24 15:30:00,21.33,21.35,21.33,21.35,18300.0,21.33,21.35,21.33,21.35,18300.0
2014-06-24 15:35:00,21.33,21.34,21.28,21.32,24600.0,21.33,21.34,21.28,21.32,24600.0
2014-06-24 15:40:00,21.32,21.34,21.3,21.34,11000.0,21.32,21.34,21.3,21.34,11000.0
2014-06-24 15:45:00,21.35,21.41,21.35,21.41,21300.0,21.35,21.41,21.35,21.41,21300.0
2014-06-24 15:50:00,21.4,21.41,21.31,21.31,44200.0,21.4,21.41,21.31,21.31,44200.0
2014-06-24 15:55:00,21.32,21.32,21.27,21.29,69900.0,21.32,21.32,21.27,21.29,69900.0
2014-06-25 09:30:00,21.13,21.28,20.95,20.98,43500.0,21.13,21.28,20.95,20.98,43500.0
2014-06-25 09:35:00,21.01,21.18,20.98,21.1,25000.0,21.01,21.18,20.98,21.1,25000.0
2014-06-25 09:40:00,21.1,21.15,21.08,21.15,19800.0,21.1,21.15,21.08,21.15,19800.0
2014-06-25 09:45:00,21.15,21.16,21.1,21.12,8900.0,21.15,21.16,21.1,21.12,8900.0
2014-06-25 09:50:00,21.12,21.15,21.11,21.11,7900.0,21.12,21.15,21.11,21.11,7900.0
2014-06-25 09:55:00,21.11,21.11,21.05,21.06,21100.0,21.11,21.11,21.05,21.06,21100.0
2014-06-25 10:00:00,21.06,21.09,21.04,21.05,20000.0,21.06,21.09,21.04,21.05,20000.0
2014-06-25 10:05:00,21.06,21.06,21.03,21.06,11500.0,21.06,21.06,21.03,21.06,11500.0
2014-06-25 10:10:00,21.06,21.2,21.06,21.2,38900.0,21.06,21.2,21.06,21.2,38900.0
2014-06-25 10:15:00,21.19,21.2,21.12,21.12,10700.0,21.19,21.2,21.12,21.12,10700.0
2014-06-25 10:20:00,21.13,21.16,21.13,21.13,7000.0,21.13,21.16,21.13,21.13,7000.0
2014-06-25 10:25:00,21.13,21.19,21.13,21.19,10000.0,21.13,21.19,21.13,21.19,10000.0
2014-06-25 10:30:00,21.19,21.25,21.19,21.23,17500.0,21.19,21.25,21.19,21.23,17500.0
2014-06-25 10:35:00,21.22,21.22,21.16,21.19,11800.0,21.22,21.22,21.16,21.19,11800.0
2014-06-25 10:40:00,21.19,21.28,21.18,21.26,19100.0,21.19,21.28,21.18,21.26,19100.0
2014-06-25 10:45:00,21.27,21.3,21.26,21.29,15600.0,21.27,21.3,21.26,21.29,15600.0
2014-06-25 10:50:00,21.29,21.33,21.29,21.33,6400.0,21.29,21.33,21.29,21.33,6400.0
2014-06-25 10:55:00,21.33,21.38,21.32,21.37,15400.0,21.33,21.38,21.32,21.37,15400.0
2014-06-25 11:00:00,21.37,21.4,21.36,21.39,19400.0,21.37,21.4,21.36,21.39,19400.0
2014-06-25 11:05:00,21.38,21.44,21.38,21.43,12200.0,21.38,21.44,21.38,21.43,12200.0
2014-06-25 11:10:00,21.44,21.45,21.42,21.43,14300.0,21.44,21.45,21.42,21.43,14300.0
2014-06-25 11:15:00,21.44,21.44,21.37,21.37,12700.0,21.44,21.44,21.37,21.37,12700.0
2014-06-25 11:20:00,21.37,21.43,21.37,21.43,23400.0,21.37,21.43,21.37,21.43,23400.0
2014-06-25 11:25:00,21.44,21.45,21.39,21.4,11200.0,21.44,21.45,21.39,21.4,11200.0
2014-06-25 11:30:00,21.41,21.44,21.39,21.42,24500.0,21.41,21.44,21.39,21.42,24500.0
2014-06-25 11:35:00,21.41,21.43,21.38,21.41,31000.0,21.41,21.43,21.38,21.41,31000.0
2014-06-25 11:40:00,21.42,21.46,21.42,21.43,8200.0,21.42,21.46,21.42,21.43,8200.0
2014-06-25 11:45:00,21.44,21.46,21.43,21.44,15600.0,21.44,21.46,21.43,21.44,15600.0
2014-06-25 11:50:00,21.43,21.45,21.43,21.44,3900.0,21.43,21.45,21.43,21.44,3900.0
2014-06-25 11:55:00,21.43,21.48,21.43,21.47,13700.0,21.43,21.48,21.43,21.47,13700.0
2014-06-25 12:00:00,21.46,21.5,21.46,21.49,4500.0,21.46,21.5,21.46,21.49,4500.0
2014-06-25 12:05:00,21.49,21.52,21.48,21.52,5800.0,21.49,21.52,21.48,21.52,5800.0
2014-06-25 12:10:00,21.52,21.53,21.51,21.53,9100.0,21.52,21.53,21.51,21.53,9100.0
2014-06-25 12:15:00,21.54,21.55,21.53,21.53,9700.0,21.54,21.55,21.53,21.53,9700.0
2014-06-25 12:20:00,21.55,21.57,21.52,21.52,13000.0,21.55,21.57,21.52,21.52,13000.0
2014-06-25 12:25:00,21.52,21.55,21.49,21.55,3900.0,21.52,21.55,21.49,21.55,3900.0
2014-06-25 12:30:00,21.56,21.57,21.55,21.57,5500.0,21.56,21.57,21.55,21.57,5500.0
2014-06-25 12:35:00,21.57,21.58,21.56,21.58,3000.0,21.57,21.58,21.56,21.58,3000.0
2014-06-25 12:40:00,21.57,21.6,21.57,21.6,10600.0,21.57,21.6,21.57,21.6,10600.0
2014-06-25 12:45:00,21.6,21.63,21.59,21.61,16300.0,21.6,21.63,21.59,21.61,16300.0
2014-06-25 12:50:00,21.61,21.62,21.6,21.61,5300.0,21.61,21.62,21.6,21.61,5300.0
2014-06-25 12:55:00,21.62,21.63,21.62,21.62,1900.0,21.62,21.63,21.62,21.62,1900.0
2014-06-25 13:00:00,21.62,21.62,21.62,21.62,0.0,21.62,21.62,21.62,21.62,0.0
2014-06-25 13:05:00,21.63,21.64,21.61,21.61,4900.0,21.63,21.64,21.61,21.61,4900.0
2014-06-25 13:10:00,21.6,21.61,21.59,21.61,3300.0,21.6,21.61,21.59,21.61,3300.0
2014-06-25 13:15:00,21.61,21.61,21.59,21.61,6400.0,21.61,21.61,21.59,21.61,6400.0
2014-06-25 13:20:00,21.61,21.64,21.6,21.63,25300.0,21.61,21.64,21.6,21.63,25300.0
2014-06-25 13:25:00,21.64,21.64,21.57,21.58,35900.0,21.64,21.64,21.57,21.58,35900.0
2014-06-25 13:30:00,21.57,21.6,21.57,21.6,10200.0,21.57,21.6,21.57,21.6,10200.0
2014-06-25 13:35:00,21.61,21.64,21.6,21.64,4900.0,21.61,21.64,21.6,21.64,4900.0
2014-06-25 13:40:00,21.64,21.68,21.64,21.68,8300.0,21.64,21.68,21.64,21.68,8300.0
2014-06-25 13:45:00,21.68,21.68,21.66,21.67,8000.0,21.68,21.68,21.66,21.67,8000.0
2014-06-25 13:50:00,21.67,21.7,21.67,21.69,21300.0,21.67,21.7,21.67,21.69,21300.0
2014-06-25 13:55:00,21.69,21.71,21.68,21.71,14300.0,21.69,21.71,21.68,21.71,14300.0
2014-06-25 14:00:00,21.71,21.71,21.68,21.69,13700.0,21.71,21.71,21.68,21.69,13700.0
2014-06-25 14:05:00,21.69,21.69,21.62,21.65,24400.0,21.69,21.69,21.62,21.65,24400.0
2014-06-25 14:10:00,21.64,21.69,21.63,21.68,8400.0,21.64,21.69,21.63,21.68,8400.0
2014-06-25 14:15:00,21.66,21.7,21.66,21.69,6100.0,21.66,21.7,21.66,21.69,6100.0
2014-06-25 14:20:00,21.7,21.72,21.7,21.71,1300.0,21.7,21.72,21.7,21.71,1300.0
2014-06-25 14:25:00,21.72,21.73,21.7,21.71,15000.0,21.72,21.73,21.7,21.71,15000.0
2014-06-25 14:30:00,21.71,21.73,21.7,21.72,13100.0,21.71,21.73,21.7,21.72,13100.0
2014-06-25 14:35:00,21.72,21.73,21.71,21.73,10700.0,21.72,21.73,21.71,21.73,10700.0
2014-06-25 14:40:00,21.73,21.74,21.72,21.73,5600.0,21.73,21.74,21.72,21.73,5600.0
2014-06-25 14:45:00,21.73,21.73,21.62,21.62,28100.0,21.73,21.73,21.62,21.62,28100.0
2014-06-25 14:50:00,21.63,21.63,21.58,21.6,37500.0,21.63,21.63,21.58,21.6,37500.0
2014-06-25 14:55:00,21.61,21.63,21.61,21.62,6500.0,21.61,21.63,21.61,21.62,6500.0
2014-06-25 15:00:00,21.63,21.63,21.62,21.62,25500.0,21.63,21.63,21.62,21.62,25500.0
2014-06-25 15:05:00,21.61,21.62,21.59,21.6,6300.0,21.61,21.62,21.59,21.6,6300.0
2014-06-25 15:10:00,21.59,21.61,21.58,21.59,28800.0,21.59,21.61,21.58,21.59,28800.0
2014-06-25 15:15:00,21.59,21.6,21.59,21.6,8100.0,21.59,21.6,21.59,21.6,8100.0
2014-06-25 15:20:00,21.6,21.63,21.6,21.62,35000.0,21.6,21.63,21.6,21.62,35000.0
2014-06-25 15:25:00,21.62,21.63,21.6,21.6,18600.0,21.62,21.63,21.6,21.6,18600.0
2014-06-25 15:30:00,21.61,21.63,21.61,21.63,10900.0,21.61,21.63,21.61,21.63,10900.0
2014-06-25 15:35:00,21.63,21.64,21.62,21.63,46000.0,21.63,21.64,21.62,21.63,46000.0
2014-06-25 15:40:00,21.63,21.63,21.62,21.63,14200.0,21.63,21.63,21.62,21.63,14200.0
2014-06-25 15:45:00,21.63,21.63,21.6,21.6,28700.0,21.63,21.63,21.6,21.6,28700.0
2014-06-25 15:50:00,21.61,21.63,21.61,21.63,28000.0,21.61,21.63,21.61,21.63,28000.0
2014-06-25 15:55:00,21.63,21.65,21.61,21.65,73800.0,21.63,21.65,21.61,21.65,73800.0
2014-06-26 09:30:00,22.03,22.03,21.83,21.83,52400.0,22.03,22.03,21.83,21.83,52400.0
2014-06-26 09:35:00,21.84,21.92,21.84,21.88,15300.0,21.84,21.92,21.84,21.88,15300.0
2014-06-26 09:40:00,21.88,21.89,21.79,21.8,18000.0,21.88,21.89,21.79,21.8,18000.0
2014-06-26 09:45:00,21.8,21.86,21.73,21.74,39100.0,21.8,21.86,21.73,21.74,39100.0
2014-06-26 09:50:00,21.74,21.84,21.74,21.78,30300.0,21.74,21.84,21.74,21.78,30300.0
2014-06-26 09:55:00,21.78,21.91,21.78,21.89,29100.0,21.78,21.91,21.78,21.89,29100.0
2014-06-26 10:00:00,21.89,21.89,21.8,21.87,31500.0,21.89,21.89,21.8,21.87,31500.0
2014-06-26 10:05:00,21.88,21.91,21.75,21.75,23300.0,21.88,21.91,21.75,21.75,23300.0
2014-06-26 10:10:00,21.76,21.79,21.73,21.74,13600.0,21.76,21.79,21.73,21.74,13600.0
2014-06-26 10:15:00,21.73,21.8,21.73,21.77,8600.0,21.73,21.8,21.73,21.77,8600.0
2014-06-26 10:20:00,21.76,21.79,21.73,21.75,13600.0,21.76,21.79,21.73,21.75,13600.0
2014-06-26 10:25:00,21.74,21.77,21.68,21.7,14100.0,21.74,21.77,21.68,21.7,14100.0
2014-06-26 10:30:00,21.68,21.72,21.64,21.68,29400.0,21.68,21.72,21.64,21.68,29400.0
2014-06-26 10:35:00,21.68,21.72,21.63,21.65,17900.0,21.68,21.72,21.63,21.65,17900.0
2014-06-26 10:40:00,21.66,21.72,21.64,21.69,13500.0,21.66,21.72,21.64,21.69,13500.0
2014-06-26 10:45:00,21.68,21.71,21.65,21.66,10700.0,21.68,21.71,21.65,21.66,10700.0
2014-06-26 10:50:00,21.65,21.66,21.6,21.61,13000.0,21.65,21.66,21.6,21.61,13000.0
2014-06-26 10:55:00,21.6,21.66,21.58,21.64,11900.0,21.6,21.66,21.58,21.64,11900.0
2014-06-26 11:00:00,21.65,21.69,21.65,21.68,8600.0,21.65,21.69,21.65,21.68,8600.0
2014-06-26 11:05:00,21.66,21.66,21.59,21.59,19100.0,21.66,21.66,21.59,21.59,19100.0
2014-06-26 11:10:00,21.59,21.59,21.52,21.52,14100.0,21.59,21.59,21.52,21.52,14100.0
2014-06-26 11:15:00,21.52,21.58,21.52,21.58,8700.0,21.52,21.58,21.52,21.58,8700.0
2014-06-26 11:20:00,21.58,21.61,21.55,21.58,19500.0,21.58,21.61,21.55,21.58,19500.0
2014-06-26 11:25:00,21.58,21.63,21.58,21.63,11600.0,21.58,21.63,21.58,21.63,11600.0
2014-06-26 11:30:00,21.62,21.65,21.6,21.65,20400.0,21.62,21.65,21.6,21.65,20400.0
2014-06-26 11:35:00,21.65,21.71,21.65,21.69,7000.0,21.65,21.71,21.65,21.69,7000.0
2014-06-26 11:40:00,21.68,21.73,21.67,21.73,6300.0,21.68,21.73,21.67,21.73,6300.0
2014-06-26 11:45:00,21.72,21.72,21.66,21.7,11000.0,21.72,21.72,21.66,21.7,11000.0
2014-06-26 11:50:00,21.7,21.71,21.66,21.71,10800.0,21.7,21.71,21.66,21.71,10800.0
2014-06-26 11:55:00,21.71,21.73,21.71,21.73,4300.0,21.71,21.73,21.71,21.73,4300.0
2014-06-26 12:00:00,21.73,21.74,21.72,21.73,7000.0,21.73,21.74,21.72,21.73,7000.0
2014-06-26 12:05:00,21.73,21.74,21.71,21.72,6400.0,21.73,21.74,21.71,21.72,6400.0
2014-06-26 12:10:00,21.71,21.71,21.67,21.69,4900.0,21.71,21.71,21.67,21.69,4900.0
2014-06-26 12:15:00,21.7,21.72,21.69,21.71,7800.0,21.7,21.72,21.69,21.71,7800.0
2014-06-26 12:20:00,21.72,21.73,21.71,21.71,4300.0,21.72,21.73,21.71,21.71,4300.0
2014-06-26 12:25:00,21.72,21.72,21.69,21.71,4000.0,21.72,21.72,21.69,21.71,4000.0
2014-06-26 12:30:00,21.7,21.73,21.7,21.73,14500.0,21.7,21.73,21.7,21.73,14500.0
2014-06-26 12:35:00,21.72,21.72,21.7,21.7,5200.0,21.72,21.72,21.7,21.7,5200.0
2014-06-26 12:40:00,21.69,21.71,21.68,21.7,10900.0,21.69,21.71,21.68,21.7,10900.0
2014-06-26 12:45:00,21.7,21.72,21.65,21.72,10900.0,21.7,21.72,21.65,21.72,10900.0
2014-06-26 12:50:00,21.71,21.71,21.7,21.71,500.0,21.71,21.71,21.7,21.71,500.0
2014-06-26 12:55:00,21.71,21.72,21.7,21.71,5100.0,21.71,21.72,21.7,21.71,5100.0
2014-06-26 13:00:00,21.71,21.73,21.71,21.73,4400.0,21.71,21.73,21.71,21.73,4400.0
2014-06-26 13:05:00,21.73,21.73,21.72,21.73,8100.0,21.73,21.73,21.72,21.73,8100.0
2014-06-26 13:10:00,21.73,21.73,21.7,21.7,8800.0,21.73,21.73,21.7,21.7,8800.0
2014-06-26 13:15:00,21.7,21.71,21.68,21.68,5300.0,21.7,21.71,21.68,21.68,5300.0
2014-06-26 13:20:00,21.69,21.72,21.69,21.71,18900.0,21.69,21.72,21.69,21.71,18900.0
2014-06-26 13:25:00,21.72,21.73,21.7,21.71,10000.0,21.72,21.73,21.7,21.71,10000.0
2014-06-26 13:30:00,21.71,21.73,21.69,21.7,29000.0,21.71,21.73,21.69,21.7,29000.0
2014-06-26 13:35:00,21.71,21.72,21.7,21.71,13000.0,21.71,21.72,21.7,21.71,13000.0
2014-06-26 13:40:00,21.71,21.72,21.68,21.69,12300.0,21.71,21.72,21.68,21.69,12300.0
2014-06-26 13:45:00,21.7,21.72,21.69,21.72,6000.0,21.7,21.72,21.69,21.72,6000.0
2014-06-26 13:50:00,21.71,21.72,21.71,21.71,4900.0,21.71,21.72,21.71,21.71,4900.0
2014-06-26 13:55:00,21.71,21.72,21.71,21.72,8300.0,21.71,21.72,21.71,21.72,8300.0
2014-06-26 14:00:00,21.72,21.73,21.69,21.7,15500.0,21.72,21.73,21.69,21.7,15500.0
2014-06-26 14:05:00,21.7,21.75,21.7,21.75,17400.0,21.7,21.75,21.7,21.75,17400.0
2014-06-26 14:10:00,21.75,21.75,21.69,21.7,10000.0,21.75,21.75,21.69,21.7,10000.0
2014-06-26 14:15:00,21.7,21.7,21.69,21.7,5900.0,21.7,21.7,21.69,21.7,5900.0
2014-06-26 14:20:00,21.7,21.71,21.7,21.7,6100.0,21.7,21.71,21.7,21.7,6100.0
2014-06-26 14:25:00,21.7,21.71,21.69,21.7,10000.0,21.7,21.71,21.69,21.7,10000.0
2014-06-26 14:30:00,21.7,21.7,21.68,21.69,7700.0,21.7,21.7,21.68,21.69,7700.0
2014-06-26 14:35:00,21.69,21.71,21.69,21.69,8700.0,21.69,21.71,21.69,21.69,8700.0
2014-06-26 14:40:00,21.7,21.71,21.7,21.7,7400.0,21.7,21.71,21.7,21.7,7400.0
2014-06-26 14:45:00,21.7,21.7,21.68,21.7,12500.0,21.7,21.7,21.68,21.7,12500.0
2014-06-26 14:50:00,21.71,21.71,21.69,21.7,22700.0,21.71,21.71,21.69,21.7,22700.0
2014-06-26 14:55:00,21.7,21.7,21.69,21.7,19600.0,21.7,21.7,21.69,21.7,19600.0
2014-06-26 15:00:00,21.7,21.72,21.7,21.7,15200.0,21.7,21.72,21.7,21.7,15200.0
2014-06-26 15:05:00,21.7,21.75,21.7,21.74,11300.0,21.7,21.75,21.7,21.74,11300.0
2014-06-26 15:10:00,21.75,21.75,21.7,21.7,17600.0,21.75,21.75,21.7,21.7,17600.0
2014-06-26 15:15:00,21.71,21.71,21.7,21.71,7300.0,21.71,21.71,21.7,21.71,7300.0
2014-06-26 15:20:00,21.7,21.7,21.66,21.67,21100.0,21.7,21.7,21.66,21.67,21100.0
2014-06-26 15:25:00,21.67,21.67,21.66,21.67,5500.0,21.67,21.67,21.66,21.67,5500.0
2014-06-26 15:30:00,21.67,21.69,21.66,21.69,16200.0,21.67,21.69,21.66,21.69,16200.0
2014-06-26 15:35:00,21.69,21.7,21.68,21.69,10200.0,21.69,21.7,21.68,21.69,10200.0
2014-06-26 15:40:00,21.69,21.69,21.67,21.68,15900.0,21.69,21.69,21.67,21.68,15900.0
2014-06-26 15:45:00,21.69,21.7,21.67,21.7,44600.0,21.69,21.7,21.67,21.7,44600.0
2014-06-26 15:50:00,21.7,21.75,21.7,21.74,58700.0,21.7,21.75,21.7,21.74,58700.0
2014-06-26 15:55:00,21.74,21.77,21.74,21.77,83500.0,21.74,21.77,21.74,21.77,83500.0
2014-06-27 09:30:00,21.58,21.76,21.41,21.76,20800.0,21.58,21.76,21.41,21.76,20800.0
2014-06-27 09:35:00,21.76,21.77,21.75,21.77,10400.0,21.76,21.77,21.75,21.77,10400.0
2014-06-27 09:40:00,21.75,21.82,21.75,21.78,8600.0,21.75,21.82,21.75,21.78,8600.0
2014-06-27 09:45:00,21.79,21.8,21.77,21.8,8300.0,21.79,21.8,21.77,21.8,8300.0
2014-06-27 09:50:00,21.8,21.8,21.65,21.65,12600.0,21.8,21.8,21.65,21.65,12600.0
2014-06-27 09:55:00,21.64,21.68,21.61,21.65,14000.0,21.64,21.68,21.61,21.65,14000.0
2014-06-27 10:00:00,21.65,21.68,21.6,21.68,12100.0,21.65,21.68,21.6,21.68,12100.0
2014-06-27 10:05:00,21.69,21.74,21.67,21.7,10800.0,21.69,21.74,21.67,21.7,10800.0
2014-06-27 10:10:00,21.69,21.75,21.67,21.75,9100.0,21.69,21.75,21.67,21.75,9100.0
2014-06-27 10:15:00,21.74,21.82,21.74,21.79,13000.0,21.74,21.82,21.74,21.79,13000.0
2014-06-27 10:20:00,21.79,21.85,21.78,21.85,6600.0,21.79,21.85,21.78,21.85,6600.0
2014-06-27 10:25:00,21.85,21.9,21.84,21.9,13400.0,21.85,21.9,21.84,21.9,13400.0
2014-06-27 10:30:00,21.91,21.92,21.88,21.91,14400.0,21.91,21.92,21.88,21.91,14400.0
2014-06-27 10:35:00,21.9,21.93,21.88,21.91,10300.0,21.9,21.93,21.88,21.91,10300.0
2014-06-27 10:40:00,21.9,21.92,21.9,21.92,6400.0,21.9,21.92,21.9,21.92,6400.0
2014-06-27 10:45:00,21.92,21.93,21.9,21.92,12500.0,21.92,21.93,21.9,21.92,12500.0
2014-06-27 10:50:00,21.92,21.93,21.91,21.91,8300.0,21.92,21.93,21.91,21.91,8300.0
2014-06-27 10:55:00,21.92,21.93,21.9,21.93,22700.0,21.92,21.93,21.9,21.93,22700.0
2014-06-27 11:00:00,21.93,21.99,21.93,21.98,9800.0,21.93,21.99,21.93,21.98,9800.0
2014-06-27 11:05:00,21.98,22.0,21.97,21.98,10400.0,21.98,22.0,21.97,21.98,10400.0
2014-06-27 11:10:00,21.99,22.01,21.97,21.99,27000.0,21.99,22.01,21.97,21.99,27000.0
2014-06-27 11:15:00,22.0,22.03,21.98,22.0,17500.0,22.0,22.03,21.98,22.0,17500.0
2014-06-27 11:20:00,21.99,22.01,21.98,21.98,14000.0,21.99,22.01,21.98,21.98,14000.0
2014-06-27 11:25:00,21.98,22.0,21.98,22.0,9700.0,21.98,22.0,21.98,22.0,9700.0
2014-06-27 11:30:00,21.99,22.0,21.98,21.99,11900.0,21.99,22.0,21.98,21.99,11900.0
2014-06-27 11:35:00,21.99,22.0,21.98,21.98,10400.0,21.99,22.0,21.98,21.98,10400.0
2014-06-27 11:40:00,21.97,22.0,21.97,21.99,4800.0,21.97,22.0,21.97,21.99,4800.0
2014-06-27 11:45:00,21.99,22.01,21.98,22.0,7900.0,21.99,22.01,21.98,22.0,7900.0
2014-06-27 11:50:00,22.0,22.03,22.0,22.02,9600.0,22.0,22.03,22.0,22.02,9600.0
2014-06-27 11:55:00,22.03,22.03,22.01,22.02,7100.0,22.03,22.03,22.01,22.02,7100.0
2014-06-27 12:00:00,22.02,22.02,22.0,22.01,1600.0,22.02,22.02,22.0,22.01,1600.0
2014-06-27 12:05:00,22.01,22.02,22.01,22.01,7100.0,22.01,22.02,22.01,22.01,7100.0
2014-06-27 12:10:00,22.0,22.01,21.97,21.98,56700.0,22.0,22.01,21.97,21.98,56700.0
2014-06-27 12:15:00,21.98,22.01,21.97,22.01,4500.0,21.98,22.01,21.97,22.01,4500.0
2014-06-27 12:20:00,22.01,22.05,22.01,22.04,10400.0,22.01,22.05,22.01,22.04,10400.0
2014-06-27 12:25:00,22.05,22.05,22.03,22.05,4700.0,22.05,22.05,22.03,22.05,4700.0
2014-06-27 12:30:00,22.05,22.05,22.03,22.04,8000.0,22.05,22.05,22.03,22.04,8000.0
2014-06-27 12:35:00,22.05,22.05,22.0,22.05,30500.0,22.05,22.05,22.0,22.05,30500.0
2014-06-27 12:40:00,22.05,22.05,22.0,22.0,16100.0,22.05,22.05,22.0,22.0,16100.0
2014-06-27 12:45:00,22.01,22.07,22.01,22.07,3800.0,22.01,22.07,22.01,22.07,3800.0
2014-06-27 12:50:00,22.07,22.07,22.05,22.05,2200.0,22.07,22.07,22.05,22.05,2200.0
2014-06-27 12:55:00,22.06,22.07,22.03,22.03,8900.0,22.06,22.07,22.03,22.03,8900.0
2014-06-27 13:00:00,22.03,22.06,22.03,22.05,8500.0,22.03,22.06,22.03,22.05,8500.0
2014-06-27 13:05:00,22.05,22.07,22.05,22.07,18700.0,22.05,22.07,22.05,22.07,18700.0
2014-06-27 13:10:00,22.07,22.07,22.05,22.06,29300.0,22.07,22.07,22.05,22.06,29300.0
2014-06-27 13:15:00,22.06,22.06,22.03,22.06,61100.0,22.06,22.06,22.03,22.06,61100.0
2014-06-27 13:20:00,22.07,22.09,22.06,22.08,22200.0,22.07,22.09,22.06,22.08,22200.0
2014-06-27 13:25:00,22.08,22.12,22.08,22.12,18600.0,22.08,22.12,22.08,22.12,18600.0
2014-06-27 13:30:00,22.12,22.14,22.11,22.12,19900.0,22.12,22.14,22.11,22.12,19900.0
2014-06-27 13:35:00,22.12,22.12,22.1,22.12,3600.0,22.12,22.12,22.1,22.12,3600.0
2014-06-27 13:40:00,22.12,22.14,22.11,22.12,14000.0,22.12,22.14,22.11,22.12,14000.0
2014-06-27 13:45:00,22.12,22.12,22.06,22.09,34000.0,22.12,22.12,22.06,22.09,34000.0
2014-06-27 13:50:00,22.09,22.13,22.09,22.13,4200.0,22.09,22.13,22.09,22.13,4200.0
2014-06-27 13:55:00,22.13,22.17,22.13,22.17,21500.0,22.13,22.17,22.13,22.17,21500.0
2014-06-27 14:00:00,22.16,22.17,22.14,22.17,9200.0,22.16,22.17,22.14,22.17,9200.0
2014-06-27 14:05:00,22.18,22.21,22.18,22.2,21300.0,22.18,22.21,22.18,22.2,21300.0
2014-06-27 14:10:00,22.21,22.22,22.2,22.22,6800.0,22.21,22.22,22.2,22.22,6800.0
2014-06-27 14:15:00,22.22,22.23,22.2,22.21,15300.0,22.22,22.23,22.2,22.21,15300.0
2014-06-27 14:20:00,22.21,22.21,22.19,22.21,11800.0,22.21,22.21,22.19,22.21,11800.0
2014-06-27 14:25:00,22.2,22.22,22.2,22.2,10300.0,22.2,22.22,22.2,22.2,10300.0
2014-06-27 14:30:00,22.2,22.2,22.18,22.19,9300.0,22.2,22.2,22.18,22.19,9300.0
2014-06-27 14:35:00,22.2,22.23,22.19,22.23,18200.0,22.2,22.23,22.19,22.23,18200.0
2014-06-27 14:40:00,22.23,22.24,22.21,22.23,15800.0,22.23,22.24,22.21,22.23,15800.0
2014-06-27 14:45:00,22.24,22.25,22.22,22.23,14400.0,22.24,22.25,22.22,22.23,14400.0
2014-06-27 14:50:00,22.22,22.27,22.22,22.26,22400.0,22.22,22.27,22.22,22.26,22400.0
2014-06-27 14:55:00,22.26,22.27,22.2,22.21,13500.0,22.26,22.27,22.2,22.21,13500.0
2014-06-27 15:00:00,22.21,22.21,22.16,22.18,23800.0,22.21,22.21,22.16,22.18,23800.0
2014-06-27 15:05:00,22.17,22.22,22.16,22.16,30800.0,22.17,22.22,22.16,22.16,30800.0
2014-06-27 15:10:00,22.16,22.18,22.16,22.17,12500.0,22.16,22.18,22.16,22.17,12500.0
2014-06-27 15:15:00,22.18,22.19,22.15,22.17,12000.0,22.18,22.19,22.15,22.17,12000.0
2014-06-27 15:20:00,22.18,22.21,22.17,22.2,26200.0,22.18,22.21,22.17,22.2,26200.0
2014-06-27 15:25:00,22.2,22.27,22.2,22.27,16000.0,22.2,22.27,22.2,22.27,16000.0
2014-06-27 15:30:00,22.27,22.27,22.25,22.27,34200.0,22.27,22.27,22.25,22.27,34200.0
2014-06-27 15:35:00,22.27,22.29,22.26,22.27,21900.0,22.27,22.29,22.26,22.27,21900.0
2014-06-27 15:40:00,22.28,22.28,22.25,22.26,46400.0,22.28,22.28,22.25,22.26,46400.0
2014-06-27 15:45:00,22.26,22.26,22.19,22.25,76900.0,22.26,22.26,22.19,22.25,76900.0
2014-06-27 15:50:00,22.25,22.32,22.24,22.32,144400.0,22.25,22.32,22.24,22.32,144400.0
2014-06-27 15:55:00,22.32,22.4,22.3,22.4,361400.0,22.32,22.4,22.3,22.4,361400.0
2014-06-30 09:30:00,22.43,22.43,22.27,22.27,28200.0,22.43,22.43,22.27,22.27,28200.0
2014-06-30 09:35:00,22.3,22.47,22.29,22.46,27300.0,22.3,22.47,22.29,22.46,27300.0
2014-06-30 09:40:00,22.45,22.46,22.27,22.27,25600.0,22.45,22.46,22.27,22.27,25600.0
2014-06-30 09:45:00,22.27,22.3,22.26,22.3,18000.0,22.27,22.3,22.26,22.3,18000.0
2014-06-30 09:50:00,22.3,22.34,22.22,22.23,24400.0,22.3,22.34,22.22,22.23,24400.0
2014-06-30 09:55:00,22.24,22.3,22.24,22.24,10800.0,22.24,22.3,22.24,22.24,10800.0
2014-06-30 10:00:00,22.25,22.35,22.21,22.22,33700.0,22.25,22.35,22.21,22.22,33700.0
2014-06-30 10:05:00,22.22,22.25,22.22,22.24,15300.0,22.22,22.25,22.22,22.24,15300.0
2014-06-30 10:10:00,22.24,22.26,22.21,22.25,49500.0,22.24,22.26,22.21,22.25,49500.0
2014-06-30 10:15:00,22.26,22.34,22.25,22.34,21500.0,22.26,22.34,22.25,22.34,21500.0
2014-06-30 10:20:00,22.34,22.36,22.32,22.33,29800.0,22.34,22.36,22.32,22.33,29800.0
2014-06-30 10:25:00,22.33,22.36,22.31,22.35,24900.0,22.33,22.36,22.31,22.35,24900.0
2014-06-30 10:30:00,22.35,22.36,22.34,22.35,25300.0,22.35,22.36,22.34,22.35,25300.0
2014-06-30 10:35:00,22.35,22.36,22.34,22.35,24900.0,22.35,22.36,22.34,22.35,24900.0
2014-06-30 10:40:00,22.35,22.35,22.33,22.35,14100.0,22.35,22.35,22.33,22.35,14100.0
2014-06-30 10:45:00,22.35,22.36,22.29,22.3,25400.0,22.35,22.36,22.29,22.3,25400.0
2014-06-30 10:50:00,22.3,22.3,22.27,22.27,33100.0,22.3,22.3,22.27,22.27,33100.0
2014-06-30 10:55:00,22.28,22.29,22.27,22.29,7800.0,22.28,22.29,22.27,22.29,7800.0
2014-06-30 11:00:00,22.29,22.34,22.28,22.34,15900.0,22.29,22.34,22.28,22.34,15900.0
2014-06-30 11:05:00,22.34,22.34,22.28,22.32,40100.0,22.34,22.34,22.28,22.32,40100.0
2014-06-30 11:10:00,22.32,22.38,22.32,22.38,9700.0,22.32,22.38,22.32,22.38,9700.0
2014-06-30 11:15:00,22.38,22.41,22.37,22.41,20000.0,22.38,22.41,22.37,22.41,20000.0
2014-06-30 11:20:00,22.41,22.42,22.36,22.38,38400.0,22.41,22.42,22.36,22.38,38400.0
2014-06-30 11:25:00,22.38,22.4,22.33,22.33,32700.0,22.38,22.4,22.33,22.33,32700.0
2014-06-30 11:30:00,22.34,22.35,22.33,22.35,5400.0,22.34,22.35,22.33,22.35,5400.0
2014-06-30 11:35:00,22.35,22.36,22.33,22.33,30800.0,22.35,22.36,22.33,22.33,30800.0
2014-06-30 11:40:00,22.34,22.35,22.34,22.35,13500.0,22.34,22.35,22.34,22.35,13500.0
2014-06-30 11:45:00,22.35,22.35,22.34,22.34,6700.0,22.35,22.35,22.34,22.34,6700.0
2014-06-30 11:50:00,22.35,22.36,22.28,22.3,42300.0,22.35,22.36,22.28,22.3,42300.0
2014-06-30 11:55:00,22.29,22.3,22.24,22.26,27800.0,22.29,22.3,22.24,22.26,27800.0
2014-06-30 12:00:00,22.26,22.26,22.25,22.26,5500.0,22.26,22.26,22.25,22.26,5500.0
2014-06-30 12:05:00,22.26,22.28,22.23,22.24,22800.0,22.26,22.28,22.23,22.24,22800.0
2014-06-30 12:10:00,22.23,22.26,22.23,22.24,4900.0,22.23,22.26,22.23,22.24,4900.0
2014-06-30 12:15:00,22.25,22.26,22.24,22.26,16500.0,22.25,22.26,22.24,22.26,16500.0
2014-06-30 12:20:00,22.26,22.26,22.22,22.22,15400.0,22.26,22.26,22.22,22.22,15400.0
2014-06-30 12:25:00,22.23,22.28,22.22,22.28,10400.0,22.23,22.28,22.22,22.28,10400.0
2014-06-30 12:30:00,22.28,22.29,22.24,22.24,43900.0,22.28,22.29,22.24,22.24,43900.0
2014-06-30 12:35:00,22.24,22.27,22.24,22.27,10100.0,22.24,22.27,22.24,22.27,10100.0
2014-06-30 12:40:00,22.27,22.28,22.25,22.27,13800.0,22.27,22.28,22.25,22.27,13800.0
2014-06-30 12:45:00,22.27,22.3,22.27,22.3,7700.0,22.27,22.3,22.27,22.3,7700.0
2014-06-30 12:50:00,22.3,22.31,22.29,22.3,5700.0,22.3,22.31,22.29,22.3,5700.0
2014-06-30 12:55:00,22.3,22.3,22.24,22.24,33200.0,22.3,22.3,22.24,22.24,33200.0
2014-06-30 13:00:00,22.24,22.25,22.19,22.19,17800.0,22.24,22.25,22.19,22.19,17800.0
2014-06-30 13:05:00,22.18,22.19,22.16,22.17,27900.0,22.18,22.19,22.16,22.17,27900.0
2014-06-30 13:10:00,22.18,22.28,22.18,22.28,17200.0,22.18,22.28,22.18,22.28,17200.0
2014-06-30 13:15:00,22.29,22.29,22.27,22.29,22500.0,22.29,22.29,22.27,22.29,22500.0
2014-06-30 13:20:00,22.29,22.29,22.28,22.29,5300.0,22.29,22.29,22.28,22.29,5300.0
2014-06-30 13:25:00,22.29,22.3,22.29,22.3,13500.0,22.29,22.3,22.29,22.3,13500.0
2014-06-30 13:30:00,22.3,22.3,22.24,22.25,62500.0,22.3,22.3,22.24,22.25,62500.0
2014-06-30 13:35:00,22.25,22.26,22.25,22.26,3300.0,22.25,22.26,22.25,22.26,3300.0
2014-06-30 13:40:00,22.25,22.29,22.25,22.29,9400.0,22.25,22.29,22.25,22.29,9400.0
2014-06-30 13:45:00,22.29,22.3,22.28,22.3,5000.0,22.29,22.3,22.28,22.3,5000.0
2014-06-30 13:50:00,22.3,22.3,22.29,22.3,3800.0,22.3,22.3,22.29,22.3,3800.0
2014-06-30 13:55:00,22.3,22.3,22.29,22.3,4600.0,22.3,22.3,22.29,22.3,4600.0
2014-06-30 14:00:00,22.3,22.31,22.29,22.3,29900.0,22.3,22.31,22.29,22.3,29900.0
2014-06-30 14:05:00,22.28,22.29,22.24,22.29,51400.0,22.28,22.29,22.24,22.29,51400.0
2014-06-30 14:10:00,22.29,22.32,22.29,22.29,27900.0,22.29,22.32,22.29,22.29,27900.0
2014-06-30 14:15:00,22.3,22.3,22.29,22.3,4400.0,22.3,22.3,22.29,22.3,4400.0
2014-06-30 14:20:00,22.3,22.31,22.29,22.31,17100.0,22.3,22.31,22.29,22.31,17100.0
2014-06-30 14:25:00,22.3,22.31,22.3,22.3,7600.0,22.3,22.31,22.3,22.3,7600.0
2014-06-30 14:30:00,22.31,22.35,22.3,22.35,14200.0,22.31,22.35,22.3,22.35,14200.0
2014-06-30 14:35:00,22.35,22.36,22.33,22.33,29800.0,22.35,22.36,22.33,22.33,29800.0
2014-06-30 14:40:00,22.33,22.33,22.3,22.32,15000.0,22.33,22.33,22.3,22.32,15000.0
2014-06-30 14:45:00,22.3,22.33,22.3,22.31,26900.0,22.3,22.33,22.3,22.31,26900.0
2014-06-30 14:50:00,22.31,22.32,22.3,22.32,7100.0,22.31,22.32,22.3,22.32,7100.0
2014-06-30 14:55:00,22.32,22.32,22.29,22.31,15400.0,22.32,22.32,22.29,22.31,15400.0
2014-06-30 15:00:00,22.31,22.32,22.3,22.32,31000.0,22.31,22.32,22.3,22.32,31000.0
2014-06-30 15:05:00,22.32,22.32,22.3,22.3,15400.0,22.32,22.32,22.3,22.3,15400.0
2014-06-30 15:10:00,22.3,22.32,22.3,22.3,20400.0,22.3,22.32,22.3,22.3,20400.0
2014-06-30 15:15:00,22.3,22.32,22.29,22.3,26600.0,22.3,22.32,22.29,22.3,26600.0
2014-06-30 15:20:00,22.29,22.3,22.27,22.3,66900.0,22.29,22.3,22.27,22.3,66900.0
2014-06-30 15:25:00,22.3,22.3,22.3,22.3,35600.0,22.3,22.3,22.3,22.3,35600.0
2014-06-30 15:30:00,22.3,22.3,22.29,22.3,28500.0,22.3,22.3,22.29,22.3,28500.0
2014-06-30 15:35:00,22.3,22.31,22.29,22.3,180600.0,22.3,22.31,22.29,22.3,180600.0
2014-06-30 15:40:00,22.3,22.3,22.27,22.28,30900.0,22.3,22.3,22.27,22.28,30900.0
2014-06-30 15:45:00,22.27,22.28,22.22,22.26,65500.0,22.27,22.28,22.22,22.26,65500.0
2014-06-30 15:50:00,22.26,22.32,22.24,22.25,157300.0,22.26,22.32,22.24,22.25,157300.0
2014-06-30 15:55:00,22.24,22.26,22.21,22.24,223000.0,22.24,22.26,22.21,22.24,223000.0
2014-07-01 09:30:00,22.19,22.32,21.8,21.84,103600.0,22.19,22.32,21.8,21.84,103600.0
2014-07-01 09:35:00,21.87,21.96,21.85,21.92,110500.0,21.87,21.96,21.85,21.92,110500.0
2014-07-01 09:40:00,21.92,21.96,21.82,21.85,43100.0,21.92,21.96,21.82,21.85,43100.0
2014-07-01 09:45:00,21.84,21.91,21.83,21.89,23900.0,21.84,21.91,21.83,21.89,23900.0
2014-07-01 09:50:00,21.9,22.02,21.9,22.01,48200.0,21.9,22.02,21.9,22.01,48200.0
2014-07-01 09:55:00,22.05,22.14,22.0,22.13,67600.0,22.05,22.14,22.0,22.13,67600.0
2014-07-01 10:00:00,22.14,22.32,22.09,22.31,69300.0,22.14,22.32,22.09,22.31,69300.0
2014-07-01 10:05:00,22.3,22.33,22.15,22.23,32300.0,22.3,22.33,22.15,22.23,32300.0
2014-07-01 10:10:00,22.24,22.31,22.23,22.31,10700.0,22.24,22.31,22.23,22.31,10700.0
2014-07-01 10:15:00,22.29,22.32,22.19,22.19,35000.0,22.29,22.32,22.19,22.19,35000.0
2014-07-01 10:20:00,22.2,22.21,22.18,22.19,5600.0,22.2,22.21,22.18,22.19,5600.0
2014-07-01 10:25:00,22.19,22.22,22.19,22.19,17400.0,22.19,22.22,22.19,22.19,17400.0
2014-07-01 10:30:00,22.19,22.21,22.19,22.19,22500.0,22.19,22.21,22.19,22.19,22500.0
2014-07-01 10:35:00,22.19,22.28,22.18,22.28,8200.0,22.19,22.28,22.18,22.28,8200.0
2014-07-01 10:40:00,22.28,22.32,22.28,22.32,17900.0,22.28,22.32,22.28,22.32,17900.0
2014-07-01 10:45:00,22.33,22.39,22.32,22.39,13100.0,22.33,22.39,22.32,22.39,13100.0
2014-07-01 10:50:00,22.38,22.46,22.38,22.46,15500.0,22.38,22.46,22.38,22.46,15500.0
2014-07-01 10:55:00,22.47,22.48,22.43,22.45,24300.0,22.47,22.48,22.43,22.45,24300.0
2014-07-01 11:00:00,22.46,22.5,22.46,22.5,20600.0,22.46,22.5,22.46,22.5,20600.0
2014-07-01 11:05:00,22.49,22.5,22.48,22.49,20500.0,22.49,22.5,22.48,22.49,20500.0
2014-07-01 11:10:00,22.49,22.58,22.49,22.58,56700.0,22.49,22.58,22.49,22.58,56700.0
2014-07-01 11:15:00,22.57,22.64,22.57,22.63,32700.0,22.57,22.64,22.57,22.63,32700.0
2014-07-01 11:20:00,22.62,22.68,22.62,22.68,28600.0,22.62,22.68,22.62,22.68,28600.0
2014-07-01 11:25:00,22.68,22.7,22.65,22.7,30000.0,22.68,22.7,22.65,22.7,30000.0
2014-07-01 11:30:00,22.7,22.74,22.69,22.73,17400.0,22.7,22.74,22.69,22.73,17400.0
2014-07-01 11:35:00,22.73,22.75,22.71,22.73,24100.0,22.73,22.75,22.71,22.73,24100.0
2014-07-01 11:40:00,22.7,22.72,22.65,22.71,23400.0,22.7,22.72,22.65,22.71,23400.0
2014-07-01 11:45:00,22.7,22.71,22.69,22.69,12500.0,22.7,22.71,22.69,22.69,12500.0
2014-07-01 11:50:00,22.69,22.73,22.68,22.72,38900.0,22.69,22.73,22.68,22.72,38900.0
2014-07-01 11:55:00,22.73,22.73,22.72,22.73,9500.0,22.73,22.73,22.72,22.73,9500.0
2014-07-01 12:00:00,22.73,22.73,22.69,22.7,29800.0,22.73,22.73,22.69,22.7,29800.0
2014-07-01 12:05:00,22.69,22.7,22.66,22.68,12500.0,22.69,22.7,22.66,22.68,12500.0
2014-07-01 12:10:00,22.68,22.71,22.66,22.67,58900.0,22.68,22.71,22.66,22.67,58900.0
2014-07-01 12:15:00,22.68,22.71,22.68,22.68,5700.0,22.68,22.71,22.68,22.68,5700.0
2014-07-01 12:20:00,22.68,22.7,22.66,22.66,7300.0,22.68,22.7,22.66,22.66,7300.0
2014-07-01 12:25:00,22.67,22.67,22.66,22.67,5900.0,22.67,22.67,22.66,22.67,5900.0
2014-07-01 12:30:00,22.66,22.69,22.66,22.69,8000.0,22.66,22.69,22.66,22.69,8000.0
2014-07-01 12:35:00,22.69,22.72,22.68,22.71,13000.0,22.69,22.72,22.68,22.71,13000.0
2014-07-01 12:40:00,22.7,22.7,22.68,22.68,11400.0,22.7,22.7,22.68,22.68,11400.0
2014-07-01 12:45:00,22.69,22.7,22.67,22.7,10500.0,22.69,22.7,22.67,22.7,10500.0
2014-07-01 12:50:00,22.69,22.71,22.67,22.69,16000.0,22.69,22.71,22.67,22.69,16000.0
2014-07-01 12:55:00,22.67,22.71,22.67,22.69,8400.0,22.67,22.71,22.67,22.69,8400.0
2014-07-01 13:00:00,22.7,22.73,22.69,22.72,15600.0,22.7,22.73,22.69,22.72,15600.0
2014-07-01 13:05:00,22.71,22.72,22.66,22.69,14000.0,22.71,22.72,22.66,22.69,14000.0
2014-07-01 13:10:00,22.69,22.71,22.67,22.71,11300.0,22.69,22.71,22.67,22.71,11300.0
2014-07-01 13:15:00,22.71,22.73,22.7,22.7,16600.0,22.71,22.73,22.7,22.7,16600.0
2014-07-01 13:20:00,22.71,22.72,22.7,22.72,5100.0,22.71,22.72,22.7,22.72,5100.0
2014-07-01 13:25:00,22.72,22.72,22.71,22.72,5300.0,22.72,22.72,22.71,22.72,5300.0
2014-07-01 13:30:00,22.72,22.72,22.66,22.66,26200.0,22.72,22.72,22.66,22.66,26200.0
2014-07-01 13:35:00,22.68,22.69,22.67,22.69,5000.0,22.68,22.69,22.67,22.69,5000.0
2014-07-01 13:40:00,22.67,22.67,22.64,22.66,4600.0,22.67,22.67,22.64,22.66,4600.0
2014-07-01 13:45:00,22.66,22.69,22.65,22.69,3400.0,22.66,22.69,22.65,22.69,3400.0
2014-07-01 13:50:00,22.69,22.7,22.67,22.67,12100.0,22.69,22.7,22.67,22.67,12100.0
2014-07-01 13:55:00,22.67,22.69,22.67,22.69,7600.0,22.67,22.69,22.67,22.69,7600.0
2014-07-01 14:00:00,22.69,22.69,22.68,22.69,8300.0,22.69,22.69,22.68,22.69,8300.0
2014-07-01 14:05:00,22.69,22.69,22.68,22.69,7000.0,22.69,22.69,22.68,22.69,7000.0
2014-07-01 14:10:00,22.69,22.72,22.68,22.71,10900.0,22.69,22.72,22.68,22.71,10900.0
2014-07-01 14:15:00,22.72,22.72,22.68,22.69,21100.0,22.72,22.72,22.68,22.69,21100.0
2014-07-01 14:20:00,22.69,22.72,22.69,22.71,12700.0,22.69,22.72,22.69,22.71,12700.0
2014-07-01 14:25:00,22.72,22.73,22.71,22.72,11100.0,22.72,22.73,22.71,22.72,11100.0
2014-07-01 14:30:00,22.73,22.74,22.72,22.73,14200.0,22.73,22.74,22.72,22.73,14200.0
2014-07-01 14:35:00,22.73,22.75,22.72,22.75,17900.0,22.73,22.75,22.72,22.75,17900.0
2014-07-01 14:40:00,22.75,22.75,22.72,22.72,15700.0,22.75,22.75,22.72,22.72,15700.0
2014-07-01 14:45:00,22.73,22.75,22.73,22.73,15200.0,22.73,22.75,22.73,22.73,15200.0
2014-07-01 14:50:00,22.74,22.74,22.7,22.7,17200.0,22.74,22.74,22.7,22.7,17200.0
2014-07-01 14:55:00,22.71,22.75,22.71,22.75,7200.0,22.71,22.75,22.71,22.75,7200.0
2014-07-01 15:00:00,22.74,22.75,22.69,22.69,28000.0,22.74,22.75,22.69,22.69,28000.0
2014-07-01 15:05:00,22.69,22.69,22.67,22.68,12800.0,22.69,22.69,22.67,22.68,12800.0
2014-07-01 15:10:00,22.67,22.67,22.6,22.61,78100.0,22.67,22.67,22.6,22.61,78100.0
2014-07-01 15:15:00,22.61,22.64,22.57,22.63,49600.0,22.61,22.64,22.57,22.63,49600.0
2014-07-01 15:20:00,22.63,22.66,22.61,22.65,24500.0,22.63,22.66,22.61,22.65,24500.0
2014-07-01 15:25:00,22.64,22.66,22.63,22.64,23900.0,22.64,22.66,22.63,22.64,23900.0
2014-07-01 15:30:00,22.63,22.66,22.62,22.66,35800.0,22.63,22.66,22.62,22.66,35800.0
2014-07-01 15:35:00,22.66,22.7,22.66,22.7,42500.0,22.66,22.7,22.66,22.7,42500.0
2014-07-01 15:40:00,22.7,22.74,22.7,22.74,25300.0,22.7,22.74,22.7,22.74,25300.0
2014-07-01 15:45:00,22.74,22.74,22.7,22.72,31400.0,22.74,22.74,22.7,22.72,31400.0
2014-07-01 15:50:00,22.72,22.74,22.71,22.74,49900.0,22.72,22.74,22.71,22.74,49900.0
2014-07-01 15:55:00,22.73,22.75,22.7,22.72,118900.0,22.73,22.75,22.7,22.72,118900.0
2014-07-02 09:30:00,22.71,22.73,22.62,22.62,7600.0,22.71,22.73,22.62,22.62,7600.0
2014-07-02 09:35:00,22.68,22.86,22.68,22.84,11300.0,22.68,22.86,22.68,22.84,11300.0
2014-07-02 09:40:00,22.86,22.91,22.86,22.89,7100.0,22.86,22.91,22.86,22.89,7100.0
2014-07-02 09:45:00,22.87,22.9,22.86,22.86,4300.0,22.87,22.9,22.86,22.86,4300.0
2014-07-02 09:50:00,22.86,22.87,22.79,22.82,6200.0,22.86,22.87,22.79,22.82,6200.0
2014-07-02 09:55:00,22.79,22.84,22.74,22.74,11500.0,22.79,22.84,22.74,22.74,11500.0
2014-07-02 10:00:00,22.73,22.77,22.66,22.66,18700.0,22.73,22.77,22.66,22.66,18700.0
2014-07-02 10:05:00,22.66,22.66,22.62,22.65,6900.0,22.66,22.66,22.62,22.65,6900.0
2014-07-02 10:10:00,22.65,22.69,22.65,22.68,6700.0,22.65,22.69,22.65,22.68,6700.0
2014-07-02 10:15:00,22.68,22.7,22.66,22.66,33100.0,22.68,22.7,22.66,22.66,33100.0
2014-07-02 10:20:00,22.66,22.68,22.64,22.66,40300.0,22.66,22.68,22.64,22.66,40300.0
2014-07-02 10:25:00,22.65,22.69,22.65,22.68,20700.0,22.65,22.69,22.65,22.68,20700.0
2014-07-02 10:30:00,22.67,22.75,22.67,22.74,22000.0,22.67,22.75,22.67,22.74,22000.0
2014-07-02 10:35:00,22.74,22.76,22.73,22.75,18900.0,22.74,22.76,22.73,22.75,18900.0
2014-07-02 10:40:00,22.76,22.81,22.76,22.78,16200.0,22.76,22.81,22.76,22.78,16200.0
2014-07-02 10:45:00,22.79,22.79,22.76,22.76,6400.0,22.79,22.79,22.76,22.76,6400.0
2014-07-02 10:50:00,22.75,22.78,22.75,22.77,3500.0,22.75,22.78,22.75,22.77,3500.0
2014-07-02 10:55:00,22.77,22.79,22.73,22.73,10200.0,22.77,22.79,22.73,22.73,10200.0
2014-07-02 11:00:00,22.73,22.75,22.7,22.71,17000.0,22.73,22.75,22.7,22.71,17000.0
2014-07-02 11:05:00,22.71,22.71,22.66,22.66,10300.0,22.71,22.71,22.66,22.66,10300.0
2014-07-02 11:10:00,22.66,22.66,22.6,22.65,11600.0,22.66,22.66,22.6,22.65,11600.0
2014-07-02 11:15:00,22.64,22.69,22.63,22.68,15900.0,22.64,22.69,22.63,22.68,15900.0
2014-07-02 11:20:00,22.69,22.73,22.68,22.72,13200.0,22.69,22.73,22.68,22.72,13200.0
2014-07-02 11:25:00,22.71,22.73,22.69,22.7,11300.0,22.71,22.73,22.69,22.7,11300.0
2014-07-02 11:30:00,22.7,22.72,22.7,22.7,9900.0,22.7,22.72,22.7,22.7,9900.0
2014-07-02 11:35:00,22.7,22.73,22.69,22.69,17900.0,22.7,22.73,22.69,22.69,17900.0
2014-07-02 11:40:00,22.7,22.72,22.7,22.72,1600.0,22.7,22.72,22.7,22.72,1600.0
2014-07-02 11:45:00,22.71,22.72,22.71,22.71,3700.0,22.71,22.72,22.71,22.71,3700.0
2014-07-02 11:50:00,22.71,22.71,22.7,22.71,6400.0,22.71,22.71,22.7,22.71,6400.0
2014-07-02 11:55:00,22.71,22.72,22.71,22.72,3900.0,22.71,22.72,22.71,22.72,3900.0
2014-07-02 12:00:00,22.71,22.78,22.71,22.78,4700.0,22.71,22.78,22.71,22.78,4700.0
2014-07-02 12:05:00,22.78,22.86,22.78,22.86,10300.0,22.78,22.86,22.78,22.86,10300.0
2014-07-02 12:10:00,22.86,22.87,22.85,22.86,5200.0,22.86,22.87,22.85,22.86,5200.0
2014-07-02 12:15:00,22.86,22.89,22.86,22.87,7800.0,22.86,22.89,22.86,22.87,7800.0
2014-07-02 12:20:00,22.87,22.89,22.87,22.88,6800.0,22.87,22.89,22.87,22.88,6800.0
2014-07-02 12:25:00,22.88,22.88,22.8,22.81,17700.0,22.88,22.88,22.8,22.81,17700.0
2014-07-02 12:30:00,22.8,22.8,22.73,22.77,18300.0,22.8,22.8,22.73,22.77,18300.0
2014-07-02 12:35:00,22.77,22.79,22.76,22.77,7600.0,22.77,22.79,22.76,22.77,7600.0
2014-07-02 12:40:00,22.77,22.79,22.77,22.78,2800.0,22.77,22.79,22.77,22.78,2800.0
2014-07-02 12:45:00,22.77,22.78,22.76,22.78,8600.0,22.77,22.78,22.76,22.78,8600.0
2014-07-02 12:50:00,22.78,22.81,22.74,22.74,28000.0,22.78,22.81,22.74,22.74,28000.0
2014-07-02 12:55:00,22.75,22.78,22.75,22.78,1100.0,22.75,22.78,22.75,22.78,1100.0
2014-07-02 13:00:00,22.79,22.8,22.74,22.74,63700.0,22.79,22.8,22.74,22.74,63700.0
2014-07-02 13:05:00,22.73,22.76,22.73,22.76,1900.0,22.73,22.76,22.73,22.76,1900.0
2014-07-02 13:10:00,22.77,22.8,22.77,22.8,2600.0,22.77,22.8,22.77,22.8,2600.0
2014-07-02 13:15:00,22.81,22.81,22.8,22.8,3000.0,22.81,22.81,22.8,22.8,3000.0
2014-07-02 13:20:00,22.8,22.81,22.78,22.81,8300.0,22.8,22.81,22.78,22.81,8300.0
2014-07-02 13:25:00,22.81,22.82,22.81,22.82,2800.0,22.81,22.82,22.81,22.82,2800.0
2014-07-02 13:30:00,22.82,22.82,22.73,22.74,17400.0,22.82,22.82,22.73,22.74,17400.0
2014-07-02 13:35:00,22.73,22.74,22.69,22.71,9300.0,22.73,22.74,22.69,22.71,9300.0
2014-07-02 13:40:00,22.72,22.78,22.72,22.78,2900.0,22.72,22.78,22.72,22.78,2900.0
2014-07-02 13:45:00,22.77,22.81,22.77,22.81,2900.0,22.77,22.81,22.77,22.81,2900.0
2014-07-02 13:50:00,22.81,22.83,22.8,22.83,4400.0,22.81,22.83,22.8,22.83,4400.0
2014-07-02 13:55:00,22.81,22.85,22.81,22.85,3100.0,22.81,22.85,22.81,22.85,3100.0
2014-07-02 14:00:00,22.85,22.87,22.84,22.85,8100.0,22.85,22.87,22.84,22.85,8100.0
2014-07-02 14:05:00,22.85,22.88,22.83,22.87,42400.0,22.85,22.88,22.83,22.87,42400.0
2014-07-02 14:10:00,22.87,22.89,22.87,22.89,5300.0,22.87,22.89,22.87,22.89,5300.0
2014-07-02 14:15:00,22.89,22.89,22.87,22.88,5900.0,22.89,22.89,22.87,22.88,5900.0
2014-07-02 14:20:00,22.88,22.91,22.87,22.9,24000.0,22.88,22.91,22.87,22.9,24000.0
2014-07-02 14:25:00,22.9,22.9,22.86,22.89,6600.0,22.9,22.9,22.86,22.89,6600.0
2014-07-02 14:30:00,22.88,22.89,22.88,22.89,5100.0,22.88,22.89,22.88,22.89,5100.0
2014-07-02 14:35:00,22.89,22.89,22.87,22.88,5400.0,22.89,22.89,22.87,22.88,5400.0
2014-07-02 14:40:00,22.89,22.89,22.86,22.87,3500.0,22.89,22.89,22.86,22.87,3500.0
2014-07-02 14:45:00,22.86,22.88,22.85,22.85,7400.0,22.86,22.88,22.85,22.85,7400.0
2014-07-02 14:50:00,22.85,22.86,22.79,22.8,26900.0,22.85,22.86,22.79,22.8,26900.0
2014-07-02 14:55:00,22.8,22.8,22.76,22.76,6000.0,22.8,22.8,22.76,22.76,6000.0
2014-07-02 15:00:00,22.76,22.78,22.75,22.75,9600.0,22.76,22.78,22.75,22.75,9600.0
2014-07-02 15:05:00,22.75,22.78,22.75,22.78,8000.0,22.75,22.78,22.75,22.78,8000.0
2014-07-02 15:10:00,22.77,22.78,22.76,22.76,7200.0,22.77,22.78,22.76,22.76,7200.0
2014-07-02 15:15:00,22.75,22.76,22.75,22.75,3100.0,22.75,22.76,22.75,22.75,3100.0
2014-07-02 15:20:00,22.75,22.76,22.73,22.74,11600.0,22.75,22.76,22.73,22.74,11600.0
2014-07-02 15:25:00,22.72,22.73,22.71,22.73,9300.0,22.72,22.73,22.71,22.73,9300.0
2014-07-02 15:30:00,22.72,22.73,22.72,22.73,12900.0,22.72,22.73,22.72,22.73,12900.0
2014-07-02 15:35:00,22.73,22.73,22.7,22.7,12000.0,22.73,22.73,22.7,22.7,12000.0
2014-07-02 15:40:00,22.7,22.71,22.7,22.71,8500.0,22.7,22.71,22.7,22.71,8500.0
2014-07-02 15:45:00,22.71,22.71,22.7,22.7,31300.0,22.71,22.71,22.7,22.7,31300.0
2014-07-02 15:50:00,22.7,22.71,22.68,22.69,37100.0,22.7,22.71,22.68,22.69,37100.0
2014-07-02 15:55:00,22.67,22.68,22.64,22.67,64100.0,22.67,22.68,22.64,22.67,64100.0
2014-07-03 09:30:00,22.75,22.87,22.72,22.8,14400.0,22.75,22.87,22.72,22.8,14400.0
2014-07-03 09:35:00,22.85,22.87,22.76,22.76,2800.0,22.85,22.87,22.76,22.76,2800.0
2014-07-03 09:40:00,22.76,22.8,22.75,22.76,25000.0,22.76,22.8,22.75,22.76,25000.0
2014-07-03 09:45:00,22.76,22.77,22.7,22.75,28000.0,22.76,22.77,22.7,22.75,28000.0
2014-07-03 09:50:00,22.73,22.73,22.68,22.73,17300.0,22.73,22.73,22.68,22.73,17300.0
2014-07-03 09:55:00,22.74,22.75,22.65,22.7,37600.0,22.74,22.75,22.65,22.7,37600.0
2014-07-03 10:00:00,22.7,22.77,22.69,22.75,27000.0,22.7,22.77,22.69,22.75,27000.0
2014-07-03 10:05:00,22.77,22.84,22.77,22.83,2700.0,22.77,22.84,22.77,22.83,2700.0
2014-07-03 10:10:00,22.83,22.9,22.83,22.87,6700.0,22.83,22.9,22.83,22.87,6700.0
2014-07-03 10:15:00,22.87,22.88,22.78,22.8,18300.0,22.87,22.88,22.78,22.8,18300.0
2014-07-03 10:20:00,22.79,22.82,22.73,22.74,7300.0,22.79,22.82,22.73,22.74,7300.0
2014-07-03 10:25:00,22.74,22.78,22.73,22.77,5900.0,22.74,22.78,22.73,22.77,5900.0
2014-07-03 10:30:00,22.76,22.78,22.73,22.73,3900.0,22.76,22.78,22.73,22.73,3900.0
2014-07-03 10:35:00,22.74,22.8,22.7,22.8,11200.0,22.74,22.8,22.7,22.8,11200.0
2014-07-03 10:40:00,22.8,22.85,22.74,22.77,65900.0,22.8,22.85,22.74,22.77,65900.0
2014-07-03 10:45:00,22.77,22.79,22.72,22.79,5300.0,22.77,22.79,22.72,22.79,5300.0
2014-07-03 10:50:00,22.8,22.81,22.8,22.81,5700.0,22.8,22.81,22.8,22.81,5700.0
2014-07-03 10:55:00,22.81,22.82,22.8,22.81,4900.0,22.81,22.82,22.8,22.81,4900.0
2014-07-03 11:00:00,22.82,22.85,22.81,22.81,9100.0,22.82,22.85,22.81,22.81,9100.0
2014-07-03 11:05:00,22.82,22.82,22.79,22.82,6000.0,22.82,22.82,22.79,22.82,6000.0
2014-07-03 11:10:00,22.82,22.82,22.8,22.8,6400.0,22.82,22.82,22.8,22.8,6400.0
2014-07-03 11:15:00,22.81,22.82,22.79,22.81,6800.0,22.81,22.82,22.79,22.81,6800.0
2014-07-03 11:20:00,22.8,22.81,22.76,22.76,16900.0,22.8,22.81,22.76,22.76,16900.0
2014-07-03 11:25:00,22.77,22.79,22.77,22.79,15600.0,22.77,22.79,22.77,22.79,15600.0
2014-07-03 11:30:00,22.8,22.8,22.76,22.8,28000.0,22.8,22.8,22.76,22.8,28000.0
2014-07-03 11:35:00,22.8,22.8,22.77,22.78,12700.0,22.8,22.8,22.77,22.78,12700.0
2014-07-03 11:40:00,22.77,22.78,22.74,22.78,7400.0,22.77,22.78,22.74,22.78,7400.0
2014-07-03 11:45:00,22.78,22.8,22.78,22.78,3300.0,22.78,22.8,22.78,22.78,3300.0
2014-07-03 11:50:00,22.78,22.81,22.76,22.81,5300.0,22.78,22.81,22.76,22.81,5300.0
2014-07-03 11:55:00,22.82,22.82,22.76,22.76,6000.0,22.82,22.82,22.76,22.76,6000.0
2014-07-03 12:00:00,22.76,22.79,22.76,22.77,5100.0,22.76,22.79,22.76,22.77,5100.0
2014-07-03 12:05:00,22.77,22.8,22.77,22.8,6500.0,22.77,22.8,22.77,22.8,6500.0
2014-07-03 12:10:00,22.8,22.81,22.78,22.8,5200.0,22.8,22.81,22.78,22.8,5200.0
2014-07-03 12:15:00,22.79,22.81,22.77,22.78,7400.0,22.79,22.81,22.77,22.78,7400.0
2014-07-03 12:20:00,22.78,22.82,22.77,22.82,8700.0,22.78,22.82,22.77,22.82,8700.0
2014-07-03 12:25:00,22.82,22.84,22.8,22.82,8400.0,22.82,22.84,22.8,22.82,8400.0
2014-07-03 12:30:00,22.82,22.83,22.8,22.83,6400.0,22.82,22.83,22.8,22.83,6400.0
2014-07-03 12:35:00,22.84,22.85,22.83,22.84,7500.0,22.84,22.85,22.83,22.84,7500.0
2014-07-03 12:40:00,22.83,22.83,22.8,22.8,8500.0,22.83,22.83,22.8,22.8,8500.0
2014-07-03 12:45:00,22.8,22.81,22.77,22.77,12900.0,22.8,22.81,22.77,22.77,12900.0
2014-07-03 12:50:00,22.78,22.8,22.78,22.78,24800.0,22.78,22.8,22.78,22.78,24800.0
2014-07-03 12:55:00,22.79,22.79,22.74,22.76,48600.0,22.79,22.79,22.74,22.76,48600.0
2014-07-07 09:30:00,22.79,22.84,22.72,22.72,21200.0,22.79,22.84,22.72,22.72,21200.0
2014-07-07 09:35:00,22.74,22.78,22.7,22.7,12200.0,22.74,22.78,22.7,22.7,12200.0
2014-07-07 09:40:00,22.72,22.82,22.69,22.72,90900.0,22.72,22.82,22.69,22.72,90900.0
2014-07-07 09:45:00,22.72,22.75,22.69,22.71,8200.0,22.72,22.75,22.69,22.71,8200.0
2014-07-07 09:50:00,22.71,22.75,22.7,22.74,5700.0,22.71,22.75,22.7,22.74,5700.0
2014-07-07 09:55:00,22.75,22.76,22.72,22.72,7800.0,22.75,22.76,22.72,22.72,7800.0
2014-07-07 10:00:00,22.74,22.74,22.72,22.74,1000.0,22.74,22.74,22.72,22.74,1000.0
2014-07-07 10:05:00,22.73,22.73,22.71,22.73,10300.0,22.73,22.73,22.71,22.73,10300.0
2014-07-07 10:10:00,22.72,22.8,22.71,22.79,11700.0,22.72,22.8,22.71,22.79,11700.0
2014-07-07 10:15:00,22.78,22.8,22.76,22.79,6500.0,22.78,22.8,22.76,22.79,6500.0
2014-07-07 10:20:00,22.8,22.8,22.71,22.73,8000.0,22.8,22.8,22.71,22.73,8000.0
2014-07-07 10:25:00,22.73,22.76,22.73,22.76,3800.0,22.73,22.76,22.73,22.76,3800.0
2014-07-07 10:30:00,22.77,22.77,22.73,22.77,9300.0,22.77,22.77,22.73,22.77,9300.0
2014-07-07 10:35:00,22.78,22.81,22.77,22.8,5000.0,22.78,22.81,22.77,22.8,5000.0
2014-07-07 10:40:00,22.81,22.81,22.78,22.78,10900.0,22.81,22.81,22.78,22.78,10900.0
2014-07-07 10:45:00,22.78,22.78,22.74,22.75,37700.0,22.78,22.78,22.74,22.75,37700.0
2014-07-07 10:50:00,22.75,22.75,22.7,22.7,7200.0,22.75,22.75,22.7,22.7,7200.0
2014-07-07 10:55:00,22.7,22.71,22.68,22.71,6800.0,22.7,22.71,22.68,22.71,6800.0
2014-07-07 11:00:00,22.7,22.7,22.65,22.7,4800.0,22.7,22.7,22.65,22.7,4800.0
2014-07-07 11:05:00,22.7,22.71,22.64,22.65,10300.0,22.7,22.71,22.64,22.65,10300.0
2014-07-07 11:10:00,22.66,22.66,22.62,22.62,8800.0,22.66,22.66,22.62,22.62,8800.0
2014-07-07 11:15:00,22.62,22.62,22.6,22.6,5600.0,22.62,22.62,22.6,22.6,5600.0
2014-07-07 11:20:00,22.6,22.64,22.59,22.64,19200.0,22.6,22.64,22.59,22.64,19200.0
2014-07-07 11:25:00,22.65,22.7,22.64,22.68,3400.0,22.65,22.7,22.64,22.68,3400.0
2014-07-07 11:30:00,22.68,22.75,22.68,22.75,5800.0,22.68,22.75,22.68,22.75,5800.0
2014-07-07 11:35:00,22.75,22.78,22.75,22.78,4000.0,22.75,22.78,22.75,22.78,4000.0
2014-07-07 11:40:00,22.79,22.79,22.77,22.78,4200.0,22.79,22.79,22.77,22.78,4200.0
2014-07-07 11:45:00,22.79,22.8,22.78,22.78,9400.0,22.79,22.8,22.78,22.78,9400.0
2014-07-07 11:50:00,22.79,22.81,22.79,22.81,3200.0,22.79,22.81,22.79,22.81,3200.0
2014-07-07 11:55:00,22.81,22.81,22.79,22.8,5100.0,22.81,22.81,22.79,22.8,5100.0
2014-07-07 12:00:00,22.8,22.83,22.78,22.79,19000.0,22.8,22.83,22.78,22.79,19000.0
2014-07-07 12:05:00,22.79,22.8,22.76,22.77,5800.0,22.79,22.8,22.76,22.77,5800.0
2014-07-07 12:10:00,22.8,22.8,22.73,22.78,14500.0,22.8,22.8,22.73,22.78,14500.0
2014-07-07 12:15:00,22.78,22.8,22.78,22.8,2200.0,22.78,22.8,22.78,22.8,2200.0
2014-07-07 12:20:00,22.81,22.83,22.79,22.79,7600.0,22.81,22.83,22.79,22.79,7600.0
2014-07-07 12:25:00,22.78,22.78,22.73,22.75,16700.0,22.78,22.78,22.73,22.75,16700.0
2014-07-07 12:30:00,22.75,22.79,22.75,22.77,3700.0,22.75,22.79,22.75,22.77,3700.0
2014-07-07 12:35:00,22.77,22.77,22.73,22.75,6100.0,22.77,22.77,22.73,22.75,6100.0
2014-07-07 12:40:00,22.74,22.77,22.74,22.77,5100.0,22.74,22.77,22.74,22.77,5100.0
2014-07-07 12:45:00,22.76,22.76,22.67,22.67,18800.0,22.76,22.76,22.67,22.67,18800.0
2014-07-07 12:50:00,22.67,22.67,22.63,22.63,7400.0,22.67,22.67,22.63,22.63,7400.0
2014-07-07 12:55:00,22.63,22.66,22.63,22.65,5800.0,22.63,22.66,22.63,22.65,5800.0
2014-07-07 13:00:00,22.66,22.67,22.65,22.65,5600.0,22.66,22.67,22.65,22.65,5600.0
2014-07-07 13:05:00,22.66,22.66,22.62,22.64,5000.0,22.66,22.66,22.62,22.64,5000.0
2014-07-07 13:10:00,22.65,22.67,22.65,22.67,1300.0,22.65,22.67,22.65,22.67,1300.0
2014-07-07 13:15:00,22.67,22.67,22.66,22.66,2500.0,22.67,22.67,22.66,22.66,2500.0
2014-07-07 13:20:00,22.67,22.69,22.67,22.69,1700.0,22.67,22.69,22.67,22.69,1700.0
2014-07-07 13:25:00,22.69,22.7,22.67,22.68,5500.0,22.69,22.7,22.67,22.68,5500.0
2014-07-07 13:30:00,22.69,22.7,22.68,22.69,4600.0,22.69,22.7,22.68,22.69,4600.0
2014-07-07 13:35:00,22.7,22.7,22.69,22.69,5700.0,22.7,22.7,22.69,22.69,5700.0
2014-07-07 13:40:00,22.69,22.7,22.67,22.68,6900.0,22.69,22.7,22.67,22.68,6900.0
2014-07-07 13:45:00,22.69,22.71,22.69,22.69,12100.0,22.69,22.71,22.69,22.69,12100.0
2014-07-07 13:50:00,22.68,22.71,22.68,22.68,9600.0,22.68,22.71,22.68,22.68,9600.0
2014-07-07 13:55:00,22.67,22.68,22.66,22.68,4700.0,22.67,22.68,22.66,22.68,4700.0
2014-07-07 14:00:00,22.69,22.7,22.67,22.7,4900.0,22.69,22.7,22.67,22.7,4900.0
2014-07-07 14:05:00,22.7,22.7,22.69,22.7,7400.0,22.7,22.7,22.69,22.7,7400.0
2014-07-07 14:10:00,22.7,22.7,22.67,22.67,36900.0,22.7,22.7,22.67,22.67,36900.0
2014-07-07 14:15:00,22.67,22.67,22.64,22.65,7600.0,22.67,22.67,22.64,22.65,7600.0
2014-07-07 14:20:00,22.65,22.65,22.63,22.63,12900.0,22.65,22.65,22.63,22.63,12900.0
2014-07-07 14:25:00,22.63,22.64,22.62,22.62,4300.0,22.63,22.64,22.62,22.62,4300.0
2014-07-07 14:30:00,22.62,22.62,22.59,22.59,9000.0,22.62,22.62,22.59,22.59,9000.0
2014-07-07 14:35:00,22.59,22.6,22.58,22.58,5200.0,22.59,22.6,22.58,22.58,5200.0
2014-07-07 14:40:00,22.58,22.6,22.58,22.58,6300.0,22.58,22.6,22.58,22.58,6300.0
2014-07-07 14:45:00,22.58,22.6,22.58,22.59,3000.0,22.58,22.6,22.58,22.59,3000.0
2014-07-07 14:50:00,22.6,22.61,22.59,22.61,8600.0,22.6,22.61,22.59,22.61,8600.0
2014-07-07 14:55:00,22.62,22.62,22.58,22.59,5800.0,22.62,22.62,22.58,22.59,5800.0
2014-07-07 15:00:00,22.6,22.63,22.6,22.62,5500.0,22.6,22.63,22.6,22.62,5500.0
2014-07-07 15:05:00,22.62,22.62,22.59,22.59,5600.0,22.62,22.62,22.59,22.59,5600.0
2014-07-07 15:10:00,22.59,22.6,22.57,22.57,6300.0,22.59,22.6,22.57,22.57,6300.0
2014-07-07 15:15:00,22.57,22.58,22.55,22.55,7500.0,22.57,22.58,22.55,22.55,7500.0
2014-07-07 15:20:00,22.54,22.55,22.53,22.54,7400.0,22.54,22.55,22.53,22.54,7400.0
2014-07-07 15:25:00,22.55,22.56,22.54,22.54,12100.0,22.55,22.56,22.54,22.54,12100.0
2014-07-07 15:30:00,22.54,22.54,22.52,22.52,14200.0,22.54,22.54,22.52,22.52,14200.0
2014-07-07 15:35:00,22.52,22.52,22.5,22.52,18500.0,22.52,22.52,22.5,22.52,18500.0
2014-07-07 15:40:00,22.52,22.52,22.49,22.49,15100.0,22.52,22.52,22.49,22.49,15100.0
2014-07-07 15:45:00,22.49,22.5,22.47,22.48,16200.0,22.49,22.5,22.47,22.48,16200.0
2014-07-07 15:50:00,22.48,22.49,22.45,22.45,45800.0,22.48,22.49,22.45,22.45,45800.0
2014-07-07 15:55:00,22.45,22.49,22.45,22.49,67700.0,22.45,22.49,22.45,22.49,67700.0
2014-07-08 09:30:00,22.49,22.49,22.3,22.48,16300.0,22.49,22.49,22.3,22.48,16300.0
2014-07-08 09:35:00,22.43,22.45,22.34,22.35,26700.0,22.43,22.45,22.34,22.35,26700.0
2014-07-08 09:40:00,22.36,22.36,22.22,22.25,43300.0,22.36,22.36,22.22,22.25,43300.0
2014-07-08 09:45:00,22.25,22.29,22.23,22.28,6300.0,22.25,22.29,22.23,22.28,6300.0
2014-07-08 09:50:00,22.28,22.28,22.22,22.23,13200.0,22.28,22.28,22.22,22.23,13200.0
2014-07-08 09:55:00,22.24,22.28,22.23,22.28,8300.0,22.24,22.28,22.23,22.28,8300.0
2014-07-08 10:00:00,22.27,22.27,22.16,22.16,21900.0,22.27,22.27,22.16,22.16,21900.0
2014-07-08 10:05:00,22.16,22.16,22.14,22.15,9500.0,22.16,22.16,22.14,22.15,9500.0
2014-07-08 10:10:00,22.16,22.16,22.13,22.15,5500.0,22.16,22.16,22.13,22.15,5500.0
2014-07-08 10:15:00,22.15,22.18,22.13,22.16,22200.0,22.15,22.18,22.13,22.16,22200.0
2014-07-08 10:20:00,22.17,22.17,22.12,22.12,17000.0,22.17,22.17,22.12,22.12,17000.0
2014-07-08 10:25:00,22.11,22.16,22.1,22.14,22100.0,22.11,22.16,22.1,22.14,22100.0
2014-07-08 10:30:00,22.13,22.14,22.04,22.05,35600.0,22.13,22.14,22.04,22.05,35600.0
2014-07-08 10:35:00,22.06,22.07,22.05,22.07,9600.0,22.06,22.07,22.05,22.07,9600.0
2014-07-08 10:40:00,22.08,22.12,22.03,22.03,18500.0,22.08,22.12,22.03,22.03,18500.0
2014-07-08 10:45:00,22.03,22.11,21.97,22.1,25300.0,22.03,22.11,21.97,22.1,25300.0
2014-07-08 10:50:00,22.11,22.13,22.1,22.13,6900.0,22.11,22.13,22.1,22.13,6900.0
2014-07-08 10:55:00,22.12,22.14,22.09,22.14,22000.0,22.12,22.14,22.09,22.14,22000.0
2014-07-08 11:00:00,22.14,22.14,22.1,22.11,11600.0,22.14,22.14,22.1,22.11,11600.0
2014-07-08 11:05:00,22.11,22.11,22.07,22.1,6300.0,22.11,22.11,22.07,22.1,6300.0
2014-07-08 11:10:00,22.1,22.11,22.07,22.08,10900.0,22.1,22.11,22.07,22.08,10900.0
2014-07-08 11:15:00,22.09,22.11,22.09,22.1,7700.0,22.09,22.11,22.09,22.1,7700.0
2014-07-08 11:20:00,22.09,22.1,22.06,22.08,6000.0,22.09,22.1,22.06,22.08,6000.0
2014-07-08 11:25:00,22.07,22.11,22.06,22.07,20500.0,22.07,22.11,22.06,22.07,20500.0
2014-07-08 11:30:00,22.07,22.13,22.07,22.08,11300.0,22.07,22.13,22.07,22.08,11300.0
2014-07-08 11:35:00,22.08,22.12,22.08,22.1,9000.0,22.08,22.12,22.08,22.1,9000.0
2014-07-08 11:40:00,22.12,22.12,22.07,22.08,6800.0,22.12,22.12,22.07,22.08,6800.0
2014-07-08 11:45:00,22.08,22.08,22.04,22.08,14200.0,22.08,22.08,22.04,22.08,14200.0
2014-07-08 11:50:00,22.08,22.08,22.01,22.01,18500.0,22.08,22.08,22.01,22.01,18500.0
2014-07-08 11:55:00,22.02,22.04,22.0,22.04,9700.0,22.02,22.04,22.0,22.04,9700.0
2014-07-08 12:00:00,22.04,22.07,22.03,22.07,20000.0,22.04,22.07,22.03,22.07,20000.0
2014-07-08 12:05:00,22.07,22.12,22.07,22.09,9500.0,22.07,22.12,22.07,22.09,9500.0
2014-07-08 12:10:00,22.1,22.12,22.07,22.09,6500.0,22.1,22.12,22.07,22.09,6500.0
2014-07-08 12:15:00,22.08,22.09,22.05,22.05,13400.0,22.08,22.09,22.05,22.05,13400.0
2014-07-08 12:20:00,22.05,22.09,22.04,22.09,9900.0,22.05,22.09,22.04,22.09,9900.0
2014-07-08 12:25:00,22.1,22.14,22.1,22.14,4200.0,22.1,22.14,22.1,22.14,4200.0
2014-07-08 12:30:00,22.14,22.15,22.12,22.12,8200.0,22.14,22.15,22.12,22.12,8200.0
2014-07-08 12:35:00,22.12,22.12,22.09,22.09,4500.0,22.12,22.12,22.09,22.09,4500.0
2014-07-08 12:40:00,22.1,22.15,22.09,22.15,8100.0,22.1,22.15,22.09,22.15,8100.0
2014-07-08 12:45:00,22.15,22.15,22.14,22.14,5700.0,22.15,22.15,22.14,22.14,5700.0
2014-07-08 12:50:00,22.14,22.19,22.13,22.19,14000.0,22.14,22.19,22.13,22.19,14000.0
2014-07-08 12:55:00,22.19,22.19,22.17,22.18,8800.0,22.19,22.19,22.17,22.18,8800.0
2014-07-08 13:00:00,22.18,22.18,22.14,22.15,26800.0,22.18,22.18,22.14,22.15,26800.0
2014-07-08 13:05:00,22.15,22.15,22.13,22.14,7800.0,22.15,22.15,22.13,22.14,7800.0
2014-07-08 13:10:00,22.14,22.17,22.13,22.16,9300.0,22.14,22.17,22.13,22.16,9300.0
2014-07-08 13:15:00,22.17,22.18,22.15,22.18,5500.0,22.17,22.18,22.15,22.18,5500.0
2014-07-08 13:20:00,22.17,22.21,22.15,22.19,8400.0,22.17,22.21,22.15,22.19,8400.0
2014-07-08 13:25:00,22.19,22.2,22.15,22.16,5600.0,22.19,22.2,22.15,22.16,5600.0
2014-07-08 13:30:00,22.16,22.19,22.15,22.18,9700.0,22.16,22.19,22.15,22.18,9700.0
2014-07-08 13:35:00,22.18,22.19,22.15,22.17,10300.0,22.18,22.19,22.15,22.17,10300.0
2014-07-08 13:40:00,22.18,22.22,22.16,22.22,7300.0,22.18,22.22,22.16,22.22,7300.0
2014-07-08 13:45:00,22.21,22.22,22.19,22.2,7500.0,22.21,22.22,22.19,22.2,7500.0
2014-07-08 13:50:00,22.2,22.23,22.2,22.22,13600.0,22.2,22.23,22.2,22.22,13600.0
2014-07-08 13:55:00,22.23,22.23,22.2,22.21,11000.0,22.23,22.23,22.2,22.21,11000.0
2014-07-08 14:00:00,22.22,22.22,22.18,22.2,9800.0,22.22,22.22,22.18,22.2,9800.0
2014-07-08 14:05:00,22.19,22.2,22.16,22.16,11700.0,22.19,22.2,22.16,22.16,11700.0
2014-07-08 14:10:00,22.16,22.22,22.16,22.21,8400.0,22.16,22.22,22.16,22.21,8400.0
2014-07-08 14:15:00,22.22,22.22,22.19,22.2,6800.0,22.22,22.22,22.19,22.2,6800.0
2014-07-08 14:20:00,22.19,22.22,22.19,22.22,10700.0,22.19,22.22,22.19,22.22,10700.0
2014-07-08 14:25:00,22.23,22.24,22.21,22.21,7800.0,22.23,22.24,22.21,22.21,7800.0
2014-07-08 14:30:00,22.21,22.22,22.17,22.18,15400.0,22.21,22.22,22.17,22.18,15400.0
2014-07-08 14:35:00,22.18,22.19,22.18,22.19,5700.0,22.18,22.19,22.18,22.19,5700.0
2014-07-08 14:40:00,22.19,22.24,22.19,22.23,9000.0,22.19,22.24,22.19,22.23,9000.0
2014-07-08 14:45:00,22.23,22.23,22.19,22.19,8600.0,22.23,22.23,22.19,22.19,8600.0
2014-07-08 14:50:00,22.18,22.19,22.14,22.14,9300.0,22.18,22.19,22.14,22.14,9300.0
2014-07-08 14:55:00,22.14,22.17,22.14,22.15,9700.0,22.14,22.17,22.14,22.15,9700.0
2014-07-08 15:00:00,22.14,22.14,22.09,22.1,9900.0,22.14,22.14,22.09,22.1,9900.0
2014-07-08 15:05:00,22.1,22.11,22.09,22.1,14200.0,22.1,22.11,22.09,22.1,14200.0
2014-07-08 15:10:00,22.11,22.11,22.1,22.11,8500.0,22.11,22.11,22.1,22.11,8500.0
2014-07-08 15:15:00,22.11,22.17,22.1,22.16,20100.0,22.11,22.17,22.1,22.16,20100.0
2014-07-08 15:20:00,22.15,22.15,22.13,22.14,8700.0,22.15,22.15,22.13,22.14,8700.0
2014-07-08 15:25:00,22.13,22.18,22.13,22.16,12000.0,22.13,22.18,22.13,22.16,12000.0
2014-07-08 15:30:00,22.16,22.17,22.14,22.16,21000.0,22.16,22.17,22.14,22.16,21000.0
2014-07-08 15:35:00,22.15,22.17,22.14,22.17,24600.0,22.15,22.17,22.14,22.17,24600.0
2014-07-08 15:40:00,22.16,22.18,22.16,22.17,15100.0,22.16,22.18,22.16,22.17,15100.0
2014-07-08 15:45:00,22.18,22.18,22.14,22.16,36300.0,22.18,22.18,22.14,22.16,36300.0
2014-07-08 15:50:00,22.16,22.16,22.15,22.15,16300.0,22.16,22.16,22.15,22.15,16300.0
2014-07-08 15:55:00,22.15,22.16,22.11,22.15,74800.0,22.15,22.16,22.11,22.15,74800.0
2014-07-09 09:30:00,22.24,22.33,22.16,22.25,20300.0,22.24,22.33,22.16,22.25,20300.0
2014-07-09 09:35:00,22.25,22.44,22.25,22.41,9700.0,22.25,22.44,22.25,22.41,9700.0
2014-07-09 09:40:00,22.41,22.47,22.41,22.44,10600.0,22.41,22.47,22.41,22.44,10600.0
2014-07-09 09:45:00,22.43,22.43,22.34,22.34,9800.0,22.43,22.43,22.34,22.34,9800.0
2014-07-09 09:50:00,22.35,22.36,22.32,22.36,5400.0,22.35,22.36,22.32,22.36,5400.0
2014-07-09 09:55:00,22.36,22.36,22.3,22.3,6500.0,22.36,22.36,22.3,22.3,6500.0
2014-07-09 10:00:00,22.3,22.32,22.29,22.32,9900.0,22.3,22.32,22.29,22.32,9900.0
2014-07-09 10:05:00,22.32,22.33,22.28,22.28,10000.0,22.32,22.33,22.28,22.28,10000.0
2014-07-09 10:10:00,22.29,22.3,22.2,22.25,16400.0,22.29,22.3,22.2,22.25,16400.0
2014-07-09 10:15:00,22.26,22.3,22.22,22.23,28800.0,22.26,22.3,22.22,22.23,28800.0
2014-07-09 10:20:00,22.23,22.31,22.23,22.3,24800.0,22.23,22.31,22.23,22.3,24800.0
2014-07-09 10:25:00,22.3,22.31,22.29,22.3,9400.0,22.3,22.31,22.29,22.3,9400.0
2014-07-09 10:30:00,22.3,22.3,22.26,22.28,20000.0,22.3,22.3,22.26,22.28,20000.0
2014-07-09 10:35:00,22.28,22.31,22.27,22.31,13900.0,22.28,22.31,22.27,22.31,13900.0
2014-07-09 10:40:00,22.32,22.34,22.28,22.34,13500.0,22.32,22.34,22.28,22.34,13500.0
2014-07-09 10:45:00,22.33,22.33,22.28,22.28,18200.0,22.33,22.33,22.28,22.28,18200.0
2014-07-09 10:50:00,22.28,22.31,22.27,22.31,16900.0,22.28,22.31,22.27,22.31,16900.0
2014-07-09 10:55:00,22.3,22.3,22.27,22.27,12600.0,22.3,22.3,22.27,22.27,12600.0
2014-07-09 11:00:00,22.28,22.28,22.23,22.26,24800.0,22.28,22.28,22.23,22.26,24800.0
2014-07-09 11:05:00,22.26,22.27,22.21,22.21,18800.0,22.26,22.27,22.21,22.21,18800.0
2014-07-09 11:10:00,22.21,22.22,22.17,22.21,10300.0,22.21,22.22,22.17,22.21,10300.0
2014-07-09 11:15:00,22.23,22.25,22.22,22.24,9600.0,22.23,22.25,22.22,22.24,9600.0
2014-07-09 11:20:00,22.24,22.29,22.22,22.28,25400.0,22.24,22.29,22.22,22.28,25400.0
2014-07-09 11:25:00,22.28,22.29,22.25,22.27,61300.0,22.28,22.29,22.25,22.27,61300.0
2014-07-09 11:30:00,22.27,22.28,22.25,22.25,10300.0,22.27,22.28,22.25,22.25,10300.0
2014-07-09 11:35:00,22.25,22.25,22.23,22.24,10600.0,22.25,22.25,22.23,22.24,10600.0
2014-07-09 11:40:00,22.24,22.26,22.23,22.24,6100.0,22.24,22.26,22.23,22.24,6100.0
2014-07-09 11:45:00,22.24,22.26,22.24,22.24,4700.0,22.24,22.26,22.24,22.24,4700.0
2014-07-09 11:50:00,22.25,22.27,22.24,22.24,12300.0,22.25,22.27,22.24,22.24,12300.0
2014-07-09 11:55:00,22.25,22.29,22.25,22.28,10300.0,22.25,22.29,22.25,22.28,10300.0
2014-07-09 12:00:00,22.27,22.3,22.27,22.3,6600.0,22.27,22.3,22.27,22.3,6600.0
2014-07-09 12:05:00,22.31,22.32,22.28,22.29,10200.0,22.31,22.32,22.28,22.29,10200.0
2014-07-09 12:10:00,22.29,22.3,22.28,22.29,2700.0,22.29,22.3,22.28,22.29,2700.0
2014-07-09 12:15:00,22.29,22.29,22.27,22.28,5700.0,22.29,22.29,22.27,22.28,5700.0
2014-07-09 12:20:00,22.28,22.3,22.28,22.3,4500.0,22.28,22.3,22.28,22.3,4500.0
2014-07-09 12:25:00,22.3,22.3,22.28,22.28,4200.0,22.3,22.3,22.28,22.28,4200.0
2014-07-09 12:30:00,22.29,22.29,22.26,22.26,16700.0,22.29,22.29,22.26,22.26,16700.0
2014-07-09 12:35:00,22.27,22.27,22.22,22.24,14300.0,22.27,22.27,22.22,22.24,14300.0
2014-07-09 12:40:00,22.25,22.26,22.23,22.23,4700.0,22.25,22.26,22.23,22.23,4700.0
2014-07-09 12:45:00,22.23,22.26,22.23,22.24,11900.0,22.23,22.26,22.23,22.24,11900.0
2014-07-09 12:50:00,22.26,22.26,22.24,22.24,2500.0,22.26,22.26,22.24,22.24,2500.0
2014-07-09 12:55:00,22.25,22.27,22.24,22.27,4800.0,22.25,22.27,22.24,22.27,4800.0
2014-07-09 13:00:00,22.27,22.27,22.25,22.27,4800.0,22.27,22.27,22.25,22.27,4800.0
2014-07-09 13:05:00,22.27,22.28,22.26,22.26,11300.0,22.27,22.28,22.26,22.26,11300.0
2014-07-09 13:10:00,22.27,22.29,22.26,22.28,13000.0,22.27,22.29,22.26,22.28,13000.0
2014-07-09 13:15:00,22.29,22.29,22.28,22.29,7700.0,22.29,22.29,22.28,22.29,7700.0
2014-07-09 13:20:00,22.29,22.29,22.27,22.28,7500.0,22.29,22.29,22.27,22.28,7500.0
2014-07-09 13:25:00,22.28,22.29,22.27,22.27,6700.0,22.28,22.29,22.27,22.27,6700.0
2014-07-09 13:30:00,22.28,22.29,22.27,22.28,18700.0,22.28,22.29,22.27,22.28,18700.0
2014-07-09 13:35:00,22.28,22.35,22.27,22.33,15400.0,22.28,22.35,22.27,22.33,15400.0
2014-07-09 13:40:00,22.33,22.33,22.3,22.32,13000.0,22.33,22.33,22.3,22.32,13000.0
2014-07-09 13:45:00,22.33,22.33,22.3,22.3,11600.0,22.33,22.33,22.3,22.3,11600.0
2014-07-09 13:50:00,22.3,22.31,22.29,22.29,7200.0,22.3,22.31,22.29,22.29,7200.0
2014-07-09 13:55:00,22.3,22.3,22.29,22.3,2200.0,22.3,22.3,22.29,22.3,2200.0
2014-07-09 14:00:00,22.29,22.3,22.25,22.29,23700.0,22.29,22.3,22.25,22.29,23700.0
2014-07-09 14:05:00,22.3,22.3,22.25,22.28,25700.0,22.3,22.3,22.25,22.28,25700.0
2014-07-09 14:10:00,22.27,22.31,22.27,22.29,10900.0,22.27,22.31,22.27,22.29,10900.0
2014-07-09 14:15:00,22.29,22.33,22.28,22.33,31700.0,22.29,22.33,22.28,22.33,31700.0
2014-07-09 14:20:00,22.33,22.35,22.29,22.3,70900.0,22.33,22.35,22.29,22.3,70900.0
2014-07-09 14:25:00,22.3,22.34,22.3,22.32,22100.0,22.3,22.34,22.3,22.32,22100.0
2014-07-09 14:30:00,22.33,22.34,22.3,22.34,26000.0,22.33,22.34,22.3,22.34,26000.0
2014-07-09 14:35:00,22.34,22.35,22.31,22.31,11500.0,22.34,22.35,22.31,22.31,11500.0
2014-07-09 14:40:00,22.32,22.37,22.32,22.35,22900.0,22.32,22.37,22.32,22.35,22900.0
2014-07-09 14:45:00,22.35,22.36,22.33,22.34,6200.0,22.35,22.36,22.33,22.34,6200.0
2014-07-09 14:50:00,22.34,22.35,22.31,22.31,15100.0,22.34,22.35,22.31,22.31,15100.0
2014-07-09 14:55:00,22.32,22.33,22.31,22.32,16500.0,22.32,22.33,22.31,22.32,16500.0
2014-07-09 15:00:00,22.31,22.32,22.31,22.31,12800.0,22.31,22.32,22.31,22.31,12800.0
2014-07-09 15:05:00,22.31,22.33,22.3,22.31,28700.0,22.31,22.33,22.3,22.31,28700.0
2014-07-09 15:10:00,22.32,22.33,22.29,22.29,13700.0,22.32,22.33,22.29,22.29,13700.0
2014-07-09 15:15:00,22.3,22.3,22.25,22.25,11500.0,22.3,22.3,22.25,22.25,11500.0
2014-07-09 15:20:00,22.25,22.28,22.25,22.27,8200.0,22.25,22.28,22.25,22.27,8200.0
2014-07-09 15:25:00,22.27,22.28,22.25,22.25,10100.0,22.27,22.28,22.25,22.25,10100.0
2014-07-09 15:30:00,22.26,22.27,22.24,22.24,9100.0,22.26,22.27,22.24,22.24,9100.0
2014-07-09 15:35:00,22.24,22.27,22.23,22.27,10900.0,22.24,22.27,22.23,22.27,10900.0
2014-07-09 15:40:00,22.27,22.32,22.27,22.32,11300.0,22.27,22.32,22.27,22.32,11300.0
2014-07-09 15:45:00,22.31,22.31,22.26,22.27,20000.0,22.31,22.31,22.26,22.27,20000.0
2014-07-09 15:50:00,22.27,22.33,22.27,22.3,68500.0,22.27,22.33,22.27,22.3,68500.0
2014-07-09 15:55:00,22.3,22.35,22.3,22.35,49000.0,22.3,22.35,22.3,22.35,49000.0
2014-07-10 09:30:00,21.97,22.11,21.97,22.04,24200.0,21.97,22.11,21.97,22.04,24200.0
2014-07-10 09:35:00,22.05,22.16,22.05,22.12,3700.0,22.05,22.16,22.05,22.12,3700.0
2014-07-10 09:40:00,22.12,22.13,22.1,22.12,3000.0,22.12,22.13,22.1,22.12,3000.0
2014-07-10 09:45:00,22.11,22.11,22.01,22.01,7200.0,22.11,22.11,22.01,22.01,7200.0
2014-07-10 09:50:00,22.01,22.09,22.0,22.07,45700.0,22.01,22.09,22.0,22.07,45700.0
2014-07-10 09:55:00,22.06,22.09,22.0,22.04,15600.0,22.06,22.09,22.0,22.04,15600.0
2014-07-10 10:00:00,22.03,22.08,22.0,22.04,27800.0,22.03,22.08,22.0,22.04,27800.0
2014-07-10 10:05:00,22.06,22.12,22.05,22.11,8800.0,22.06,22.12,22.05,22.11,8800.0
2014-07-10 10:10:00,22.11,22.14,22.08,22.13,3100.0,22.11,22.14,22.08,22.13,3100.0
2014-07-10 10:15:00,22.13,22.13,22.09,22.09,10700.0,22.13,22.13,22.09,22.09,10700.0
2014-07-10 10:20:00,22.1,22.16,22.1,22.16,5800.0,22.1,22.16,22.1,22.16,5800.0
2014-07-10 10:25:00,22.17,22.19,22.12,22.19,6800.0,22.17,22.19,22.12,22.19,6800.0
2014-07-10 10:30:00,22.18,22.19,22.14,22.18,7900.0,22.18,22.19,22.14,22.18,7900.0
2014-07-10 10:35:00,22.17,22.19,22.14,22.16,6900.0,22.17,22.19,22.14,22.16,6900.0
2014-07-10 10:40:00,22.16,22.18,22.14,22.15,12600.0,22.16,22.18,22.14,22.15,12600.0
2014-07-10 10:45:00,22.16,22.22,22.16,22.21,25200.0,22.16,22.22,22.16,22.21,25200.0
2014-07-10 10:50:00,22.22,22.22,22.18,22.19,8300.0,22.22,22.22,22.18,22.19,8300.0
2014-07-10 10:55:00,22.19,22.22,22.18,22.21,13600.0,22.19,22.22,22.18,22.21,13600.0
2014-07-10 11:00:00,22.21,22.29,22.21,22.26,14200.0,22.21,22.29,22.21,22.26,14200.0
2014-07-10 11:05:00,22.26,22.27,22.23,22.26,11400.0,22.26,22.27,22.23,22.26,11400.0
2014-07-10 11:10:00,22.26,22.28,22.26,22.26,5200.0,22.26,22.28,22.26,22.26,5200.0
2014-07-10 11:15:00,22.27,22.29,22.25,22.29,7300.0,22.27,22.29,22.25,22.29,7300.0
2014-07-10 11:20:00,22.28,22.32,22.27,22.3,15000.0,22.28,22.32,22.27,22.3,15000.0
2014-07-10 11:25:00,22.31,22.32,22.26,22.27,11900.0,22.31,22.32,22.26,22.27,11900.0
2014-07-10 11:30:00,22.27,22.27,22.23,22.25,7200.0,22.27,22.27,22.23,22.25,7200.0
2014-07-10 11:35:00,22.25,22.27,22.24,22.25,7700.0,22.25,22.27,22.24,22.25,7700.0
2014-07-10 11:40:00,22.25,22.25,22.2,22.23,9300.0,22.25,22.25,22.2,22.23,9300.0
2014-07-10 11:45:00,22.22,22.23,22.2,22.22,4100.0,22.22,22.23,22.2,22.22,4100.0
2014-07-10 11:50:00,22.23,22.25,22.21,22.22,8100.0,22.23,22.25,22.21,22.22,8100.0
2014-07-10 11:55:00,22.21,22.25,22.21,22.25,6100.0,22.21,22.25,22.21,22.25,6100.0
2014-07-10 12:00:00,22.25,22.26,22.23,22.25,8800.0,22.25,22.26,22.23,22.25,8800.0
2014-07-10 12:05:00,22.25,22.25,22.21,22.22,6800.0,22.25,22.25,22.21,22.22,6800.0
2014-07-10 12:10:00,22.22,22.25,22.22,22.23,7200.0,22.22,22.25,22.22,22.23,7200.0
2014-07-10 12:15:00,22.24,22.29,22.24,22.27,8900.0,22.24,22.29,22.24,22.27,8900.0
2014-07-10 12:20:00,22.28,22.31,22.27,22.3,6800.0,22.28,22.31,22.27,22.3,6800.0
2014-07-10 12:25:00,22.31,22.32,22.3,22.31,8300.0,22.31,22.32,22.3,22.31,8300.0
2014-07-10 12:30:00,22.31,22.37,22.31,22.37,7800.0,22.31,22.37,22.31,22.37,7800.0
2014-07-10 12:35:00,22.37,22.37,22.34,22.35,13200.0,22.37,22.37,22.34,22.35,13200.0
2014-07-10 12:40:00,22.34,22.35,22.33,22.33,6100.0,22.34,22.35,22.33,22.33,6100.0
2014-07-10 12:45:00,22.34,22.34,22.28,22.28,12700.0,22.34,22.34,22.28,22.28,12700.0
2014-07-10 12:50:00,22.29,22.31,22.27,22.3,8600.0,22.29,22.31,22.27,22.3,8600.0
2014-07-10 12:55:00,22.3,22.35,22.3,22.34,7200.0,22.3,22.35,22.3,22.34,7200.0
2014-07-10 13:00:00,22.33,22.34,22.32,22.34,6400.0,22.33,22.34,22.32,22.34,6400.0
2014-07-10 13:05:00,22.36,22.37,22.35,22.36,7300.0,22.36,22.37,22.35,22.36,7300.0
2014-07-10 13:10:00,22.35,22.39,22.35,22.39,2100.0,22.35,22.39,22.35,22.39,2100.0
2014-07-10 13:15:00,22.38,22.39,22.36,22.39,6500.0,22.38,22.39,22.36,22.39,6500.0
2014-07-10 13:20:00,22.38,22.44,22.37,22.44,16100.0,22.38,22.44,22.37,22.44,16100.0
2014-07-10 13:25:00,22.45,22.45,22.42,22.44,13100.0,22.45,22.45,22.42,22.44,13100.0
2014-07-10 13:30:00,22.45,22.46,22.41,22.43,8900.0,22.45,22.46,22.41,22.43,8900.0
2014-07-10 13:35:00,22.43,22.47,22.43,22.46,7400.0,22.43,22.47,22.43,22.46,7400.0
2014-07-10 13:40:00,22.47,22.47,22.44,22.45,9400.0,22.47,22.47,22.44,22.45,9400.0
2014-07-10 13:45:00,22.45,22.46,22.44,22.45,6300.0,22.45,22.46,22.44,22.45,6300.0
2014-07-10 13:50:00,22.46,22.46,22.42,22.42,26800.0,22.46,22.46,22.42,22.42,26800.0
2014-07-10 13:55:00,22.42,22.46,22.41,22.44,9700.0,22.42,22.46,22.41,22.44,9700.0
2014-07-10 14:00:00,22.43,22.44,22.43,22.43,1500.0,22.43,22.44,22.43,22.43,1500.0
2014-07-10 14:05:00,22.43,22.44,22.4,22.43,11900.0,22.43,22.44,22.4,22.43,11900.0
2014-07-10 14:10:00,22.44,22.45,22.41,22.45,14700.0,22.44,22.45,22.41,22.45,14700.0
2014-07-10 14:15:00,22.44,22.47,22.43,22.43,13600.0,22.44,22.47,22.43,22.43,13600.0
2014-07-10 14:20:00,22.44,22.47,22.44,22.46,10500.0,22.44,22.47,22.44,22.46,10500.0
2014-07-10 14:25:00,22.45,22.47,22.43,22.47,17300.0,22.45,22.47,22.43,22.47,17300.0
2014-07-10 14:30:00,22.47,22.47,22.43,22.43,8000.0,22.47,22.47,22.43,22.43,8000.0
2014-07-10 14:35:00,22.44,22.44,22.4,22.4,13900.0,22.44,22.44,22.4,22.4,13900.0
2014-07-10 14:40:00,22.41,22.42,22.38,22.39,11400.0,22.41,22.42,22.38,22.39,11400.0
2014-07-10 14:45:00,22.39,22.42,22.39,22.39,12900.0,22.39,22.42,22.39,22.39,12900.0
2014-07-10 14:50:00,22.39,22.41,22.39,22.4,7800.0,22.39,22.41,22.39,22.4,7800.0
2014-07-10 14:55:00,22.4,22.4,22.35,22.35,10200.0,22.4,22.4,22.35,22.35,10200.0
2014-07-10 15:00:00,22.35,22.35,22.3,22.31,11900.0,22.35,22.35,22.3,22.31,11900.0
2014-07-10 15:05:00,22.31,22.32,22.29,22.31,10500.0,22.31,22.32,22.29,22.31,10500.0
2014-07-10 15:10:00,22.3,22.3,22.29,22.3,3300.0,22.3,22.3,22.29,22.3,3300.0
2014-07-10 15:15:00,22.3,22.33,22.3,22.33,15000.0,22.3,22.33,22.3,22.33,15000.0
2014-07-10 15:20:00,22.32,22.33,22.3,22.32,19800.0,22.32,22.33,22.3,22.32,19800.0
2014-07-10 15:25:00,22.33,22.37,22.32,22.37,35900.0,22.33,22.37,22.32,22.37,35900.0
2014-07-10 15:30:00,22.36,22.38,22.34,22.37,14800.0,22.36,22.38,22.34,22.37,14800.0
2014-07-10 15:35:00,22.37,22.39,22.37,22.39,16500.0,22.37,22.39,22.37,22.39,16500.0
2014-07-10 15:40:00,22.38,22.39,22.37,22.39,22200.0,22.38,22.39,22.37,22.39,22200.0
2014-07-10 15:45:00,22.38,22.39,22.35,22.37,25600.0,22.38,22.39,22.35,22.37,25600.0
2014-07-10 15:50:00,22.36,22.37,22.31,22.36,48900.0,22.36,22.37,22.31,22.36,48900.0
2014-07-10 15:55:00,22.35,22.36,22.29,22.3,76600.0,22.35,22.36,22.29,22.3,76600.0
2014-07-11 09:30:00,22.26,22.36,22.21,22.32,17900.0,22.26,22.36,22.21,22.32,17900.0
2014-07-11 09:35:00,22.32,22.32,22.25,22.32,4300.0,22.32,22.32,22.25,22.32,4300.0
2014-07-11 09:40:00,22.32,22.32,22.24,22.29,8100.0,22.32,22.32,22.24,22.29,8100.0
2014-07-11 09:45:00,22.27,22.27,22.21,22.25,5600.0,22.27,22.27,22.21,22.25,5600.0
2014-07-11 09:50:00,22.27,22.32,22.26,22.26,3900.0,22.27,22.32,22.26,22.26,3900.0
2014-07-11 09:55:00,22.25,22.36,22.21,22.36,42700.0,22.25,22.36,22.21,22.36,42700.0
2014-07-11 10:00:00,22.37,22.4,22.32,22.39,2000.0,22.37,22.4,22.32,22.39,2000.0
2014-07-11 10:05:00,22.38,22.42,22.36,22.41,7000.0,22.38,22.42,22.36,22.41,7000.0
2014-07-11 10:10:00,22.42,22.47,22.42,22.46,3800.0,22.42,22.47,22.42,22.46,3800.0
2014-07-11 10:15:00,22.48,22.51,22.46,22.49,10400.0,22.48,22.51,22.46,22.49,10400.0
2014-07-11 10:20:00,22.47,22.5,22.47,22.49,6400.0,22.47,22.5,22.47,22.49,6400.0
2014-07-11 10:25:00,22.49,22.49,22.44,22.48,11700.0,22.49,22.49,22.44,22.48,11700.0
2014-07-11 10:30:00,22.48,22.48,22.41,22.41,7600.0,22.48,22.48,22.41,22.41,7600.0
2014-07-11 10:35:00,22.43,22.43,22.34,22.34,7600.0,22.43,22.43,22.34,22.34,7600.0
2014-07-11 10:40:00,22.34,22.34,22.26,22.27,60100.0,22.34,22.34,22.26,22.27,60100.0
2014-07-11 10:45:00,22.29,22.32,22.29,22.32,5300.0,22.29,22.32,22.29,22.32,5300.0
2014-07-11 10:50:00,22.31,22.33,22.29,22.29,7100.0,22.31,22.33,22.29,22.29,7100.0
2014-07-11 10:55:00,22.29,22.3,22.27,22.28,5400.0,22.29,22.3,22.27,22.28,5400.0
2014-07-11 11:00:00,22.29,22.31,22.27,22.29,4800.0,22.29,22.31,22.27,22.29,4800.0
2014-07-11 11:05:00,22.28,22.29,22.28,22.28,1400.0,22.28,22.29,22.28,22.28,1400.0
2014-07-11 11:10:00,22.28,22.29,22.27,22.27,4900.0,22.28,22.29,22.27,22.27,4900.0
2014-07-11 11:15:00,22.27,22.28,22.24,22.25,3000.0,22.27,22.28,22.24,22.25,3000.0
2014-07-11 11:20:00,22.24,22.25,22.2,22.24,7100.0,22.24,22.25,22.2,22.24,7100.0
2014-07-11 11:25:00,22.22,22.26,22.22,22.25,3400.0,22.22,22.26,22.22,22.25,3400.0
2014-07-11 11:30:00,22.26,22.28,22.25,22.26,5600.0,22.26,22.28,22.25,22.26,5600.0
2014-07-11 11:35:00,22.27,22.27,22.25,22.26,7500.0,22.27,22.27,22.25,22.26,7500.0
2014-07-11 11:40:00,22.25,22.28,22.24,22.25,13000.0,22.25,22.28,22.24,22.25,13000.0
2014-07-11 11:45:00,22.25,22.28,22.23,22.23,5700.0,22.25,22.28,22.23,22.23,5700.0
2014-07-11 11:50:00,22.23,22.24,22.22,22.24,2500.0,22.23,22.24,22.22,22.24,2500.0
2014-07-11 11:55:00,22.23,22.24,22.23,22.24,2600.0,22.23,22.24,22.23,22.24,2600.0
2014-07-11 12:00:00,22.24,22.24,22.22,22.23,2600.0,22.24,22.24,22.22,22.23,2600.0
2014-07-11 12:05:00,22.23,22.25,22.22,22.24,4400.0,22.23,22.25,22.22,22.24,4400.0
2014-07-11 12:10:00,22.24,22.25,22.22,22.24,6500.0,22.24,22.25,22.22,22.24,6500.0
2014-07-11 12:15:00,22.25,22.26,22.24,22.25,2000.0,22.25,22.26,22.24,22.25,2000.0
2014-07-11 12:20:00,22.24,22.25,22.24,22.24,2800.0,22.24,22.25,22.24,22.24,2800.0
2014-07-11 12:25:00,22.24,22.26,22.23,22.25,4500.0,22.24,22.26,22.23,22.25,4500.0
2014-07-11 12:30:00,22.25,22.26,22.25,22.26,1900.0,22.25,22.26,22.25,22.26,1900.0
2014-07-11 12:35:00,22.25,22.27,22.25,22.26,4000.0,22.25,22.27,22.25,22.26,4000.0
2014-07-11 12:40:00,22.27,22.27,22.25,22.25,2800.0,22.27,22.27,22.25,22.25,2800.0
2014-07-11 12:45:00,22.26,22.27,22.24,22.24,4500.0,22.26,22.27,22.24,22.24,4500.0
2014-07-11 12:50:00,22.23,22.25,22.22,22.22,6700.0,22.23,22.25,22.22,22.22,6700.0
2014-07-11 12:55:00,22.23,22.25,22.23,22.24,2300.0,22.23,22.25,22.23,22.24,2300.0
2014-07-11 13:00:00,22.25,22.26,22.24,22.25,3000.0,22.25,22.26,22.24,22.25,3000.0
2014-07-11 13:05:00,22.25,22.25,22.24,22.24,1400.0,22.25,22.25,22.24,22.24,1400.0
2014-07-11 13:10:00,22.25,22.25,22.23,22.24,4300.0,22.25,22.25,22.23,22.24,4300.0
2014-07-11 13:15:00,22.23,22.27,22.23,22.26,6200.0,22.23,22.27,22.23,22.26,6200.0
2014-07-11 13:20:00,22.25,22.27,22.25,22.27,2400.0,22.25,22.27,22.25,22.27,2400.0
2014-07-11 13:25:00,22.27,22.28,22.26,22.27,7200.0,22.27,22.28,22.26,22.27,7200.0
2014-07-11 13:30:00,22.27,22.28,22.25,22.28,3800.0,22.27,22.28,22.25,22.28,3800.0
2014-07-11 13:35:00,22.28,22.28,22.26,22.26,2300.0,22.28,22.28,22.26,22.26,2300.0
2014-07-11 13:40:00,22.26,22.29,22.26,22.29,5500.0,22.26,22.29,22.26,22.29,5500.0
2014-07-11 13:45:00,22.29,22.29,22.28,22.28,3500.0,22.29,22.29,22.28,22.28,3500.0
2014-07-11 13:50:00,22.29,22.29,22.28,22.29,11700.0,22.29,22.29,22.28,22.29,11700.0
2014-07-11 13:55:00,22.29,22.31,22.28,22.3,104100.0,22.29,22.31,22.28,22.3,104100.0
2014-07-11 14:00:00,22.3,22.3,22.28,22.28,4900.0,22.3,22.3,22.28,22.28,4900.0
2014-07-11 14:05:00,22.29,22.32,22.29,22.3,7900.0,22.29,22.32,22.29,22.3,7900.0
2014-07-11 14:10:00,22.3,22.32,22.3,22.3,2100.0,22.3,22.32,22.3,22.3,2100.0
2014-07-11 14:15:00,22.31,22.32,22.29,22.31,3800.0,22.31,22.32,22.29,22.31,3800.0
2014-07-11 14:20:00,22.29,22.32,22.29,22.32,4500.0,22.29,22.32,22.29,22.32,4500.0
2014-07-11 14:25:00,22.32,22.32,22.29,22.3,6400.0,22.32,22.32,22.29,22.3,6400.0
2014-07-11 14:30:00,22.3,22.3,22.3,22.3,3400.0,22.3,22.3,22.3,22.3,3400.0
2014-07-11 14:35:00,22.31,22.31,22.28,22.29,6200.0,22.31,22.31,22.28,22.29,6200.0
2014-07-11 14:40:00,22.29,22.31,22.28,22.3,5000.0,22.29,22.31,22.28,22.3,5000.0
2014-07-11 14:45:00,22.3,22.3,22.3,22.3,2100.0,22.3,22.3,22.3,22.3,2100.0
2014-07-11 14:50:00,22.3,22.31,22.28,22.28,8900.0,22.3,22.31,22.28,22.28,8900.0
2014-07-11 14:55:00,22.28,22.29,22.28,22.29,5800.0,22.28,22.29,22.28,22.29,5800.0
2014-07-11 15:00:00,22.29,22.3,22.27,22.29,7000.0,22.29,22.3,22.27,22.29,7000.0
2014-07-11 15:05:00,22.29,22.3,22.29,22.3,6600.0,22.29,22.3,22.29,22.3,6600.0
2014-07-11 15:10:00,22.3,22.3,22.29,22.3,2000.0,22.3,22.3,22.29,22.3,2000.0
2014-07-11 15:15:00,22.3,22.3,22.29,22.3,1200.0,22.3,22.3,22.29,22.3,1200.0
2014-07-11 15:20:00,22.3,22.3,22.29,22.3,6000.0,22.3,22.3,22.29,22.3,6000.0
2014-07-11 15:25:00,22.3,22.3,22.28,22.29,17900.0,22.3,22.3,22.28,22.29,17900.0
2014-07-11 15:30:00,22.28,22.3,22.28,22.3,7000.0,22.28,22.3,22.28,22.3,7000.0
2014-07-11 15:35:00,22.3,22.3,22.29,22.3,15900.0,22.3,22.3,22.29,22.3,15900.0
2014-07-11 15:40:00,22.29,22.29,22.24,22.26,20800.0,22.29,22.29,22.24,22.26,20800.0
2014-07-11 15:45:00,22.26,22.27,22.25,22.27,18800.0,22.26,22.27,22.25,22.27,18800.0
2014-07-11 15:50:00,22.26,22.27,22.26,22.26,7000.0,22.26,22.27,22.26,22.26,7000.0
2014-07-11 15:55:00,22.26,22.29,22.26,22.29,36700.0,22.26,22.29,22.26,22.29,36700.0
2014-07-14 09:30:00,22.42,22.47,22.36,22.43,21300.0,22.42,22.47,22.36,22.43,21300.0
2014-07-14 09:35:00,22.49,22.51,22.44,22.49,5800.0,22.49,22.51,22.44,22.49,5800.0
2014-07-14 09:40:00,22.49,22.52,22.49,22.5,8500.0,22.49,22.52,22.49,22.5,8500.0
2014-07-14 09:45:00,22.52,22.61,22.52,22.61,13100.0,22.52,22.61,22.52,22.61,13100.0
2014-07-14 09:50:00,22.6,22.62,22.59,22.6,4100.0,22.6,22.62,22.59,22.6,4100.0
2014-07-14 09:55:00,22.6,22.6,22.53,22.59,6100.0,22.6,22.6,22.53,22.59,6100.0
2014-07-14 10:00:00,22.6,22.61,22.58,22.6,4600.0,22.6,22.61,22.58,22.6,4600.0
2014-07-14 10:05:00,22.59,22.59,22.5,22.5,8500.0,22.59,22.59,22.5,22.5,8500.0
2014-07-14 10:10:00,22.5,22.51,22.49,22.5,8000.0,22.5,22.51,22.49,22.5,8000.0
2014-07-14 10:15:00,22.51,22.51,22.48,22.49,6400.0,22.51,22.51,22.48,22.49,6400.0
2014-07-14 10:20:00,22.5,22.5,22.44,22.45,14000.0,22.5,22.5,22.44,22.45,14000.0
2014-07-14 10:25:00,22.44,22.5,22.44,22.5,13500.0,22.44,22.5,22.44,22.5,13500.0
2014-07-14 10:30:00,22.5,22.5,22.4,22.43,12700.0,22.5,22.5,22.4,22.43,12700.0
2014-07-14 10:35:00,22.43,22.44,22.39,22.4,12300.0,22.43,22.44,22.39,22.4,12300.0
2014-07-14 10:40:00,22.41,22.42,22.37,22.4,8300.0,22.41,22.42,22.37,22.4,8300.0
2014-07-14 10:45:00,22.41,22.46,22.4,22.42,29300.0,22.41,22.46,22.4,22.42,29300.0
2014-07-14 10:50:00,22.43,22.43,22.38,22.42,16200.0,22.43,22.43,22.38,22.42,16200.0
2014-07-14 10:55:00,22.42,22.44,22.41,22.42,4600.0,22.42,22.44,22.41,22.42,4600.0
2014-07-14 11:00:00,22.43,22.47,22.43,22.45,6900.0,22.43,22.47,22.43,22.45,6900.0
2014-07-14 11:05:00,22.45,22.46,22.44,22.46,6600.0,22.45,22.46,22.44,22.46,6600.0
2014-07-14 11:10:00,22.46,22.47,22.45,22.47,7600.0,22.46,22.47,22.45,22.47,7600.0
2014-07-14 11:15:00,22.46,22.47,22.44,22.44,8300.0,22.46,22.47,22.44,22.44,8300.0
2014-07-14 11:20:00,22.45,22.48,22.44,22.45,4100.0,22.45,22.48,22.44,22.45,4100.0
2014-07-14 11:25:00,22.47,22.48,22.47,22.47,5000.0,22.47,22.48,22.47,22.47,5000.0
2014-07-14 11:30:00,22.48,22.51,22.48,22.49,14600.0,22.48,22.51,22.48,22.49,14600.0
2014-07-14 11:35:00,22.49,22.5,22.45,22.45,10600.0,22.49,22.5,22.45,22.45,10600.0
2014-07-14 11:40:00,22.45,22.47,22.44,22.46,7400.0,22.45,22.47,22.44,22.46,7400.0
2014-07-14 11:45:00,22.45,22.46,22.43,22.43,13900.0,22.45,22.46,22.43,22.43,13900.0
2014-07-14 11:50:00,22.43,22.44,22.43,22.43,1500.0,22.43,22.44,22.43,22.43,1500.0
2014-07-14 11:55:00,22.43,22.44,22.4,22.4,10600.0,22.43,22.44,22.4,22.4,10600.0
2014-07-14 12:00:00,22.4,22.41,22.39,22.41,7300.0,22.4,22.41,22.39,22.41,7300.0
2014-07-14 12:05:00,22.4,22.42,22.39,22.39,6000.0,22.4,22.42,22.39,22.39,6000.0
2014-07-14 12:10:00,22.4,22.4,22.37,22.37,5300.0,22.4,22.4,22.37,22.37,5300.0
2014-07-14 12:15:00,22.37,22.4,22.37,22.38,6300.0,22.37,22.4,22.37,22.38,6300.0
2014-07-14 12:20:00,22.37,22.38,22.37,22.38,1900.0,22.37,22.38,22.37,22.38,1900.0
2014-07-14 12:25:00,22.39,22.39,22.37,22.37,4500.0,22.39,22.39,22.37,22.37,4500.0
2014-07-14 12:30:00,22.38,22.38,22.37,22.38,1600.0,22.38,22.38,22.37,22.38,1600.0
2014-07-14 12:35:00,22.37,22.39,22.36,22.37,2900.0,22.37,22.39,22.36,22.37,2900.0
2014-07-14 12:40:00,22.37,22.38,22.35,22.37,16100.0,22.37,22.38,22.35,22.37,16100.0
2014-07-14 12:45:00,22.36,22.39,22.35,22.39,7800.0,22.36,22.39,22.35,22.39,7800.0
2014-07-14 12:50:00,22.38,22.38,22.29,22.32,23000.0,22.38,22.38,22.29,22.32,23000.0
2014-07-14 12:55:00,22.32,22.33,22.3,22.33,9300.0,22.32,22.33,22.3,22.33,9300.0
2014-07-14 13:00:00,22.33,22.35,22.32,22.35,2200.0,22.33,22.35,22.32,22.35,2200.0
2014-07-14 13:05:00,22.35,22.37,22.33,22.34,14900.0,22.35,22.37,22.33,22.34,14900.0
2014-07-14 13:10:00,22.35,22.35,22.33,22.35,4400.0,22.35,22.35,22.33,22.35,4400.0
2014-07-14 13:15:00,22.34,22.38,22.33,22.38,6300.0,22.34,22.38,22.33,22.38,6300.0
2014-07-14 13:20:00,22.38,22.42,22.38,22.42,3000.0,22.38,22.42,22.38,22.42,3000.0
2014-07-14 13:25:00,22.42,22.44,22.42,22.44,1700.0,22.42,22.44,22.42,22.44,1700.0
2014-07-14 13:30:00,22.43,22.46,22.42,22.43,16100.0,22.43,22.46,22.42,22.43,16100.0
2014-07-14 13:35:00,22.43,22.44,22.43,22.44,1900.0,22.43,22.44,22.43,22.44,1900.0
2014-07-14 13:40:00,22.45,22.48,22.45,22.48,4800.0,22.45,22.48,22.45,22.48,4800.0
2014-07-14 13:45:00,22.49,22.49,22.45,22.45,5000.0,22.49,22.49,22.45,22.45,5000.0
2014-07-14 13:50:00,22.45,22.47,22.45,22.46,4200.0,22.45,22.47,22.45,22.46,4200.0
2014-07-14 13:55:00,22.46,22.47,22.45,22.45,4900.0,22.46,22.47,22.45,22.45,4900.0
2014-07-14 14:00:00,22.46,22.46,22.45,22.46,1600.0,22.46,22.46,22.45,22.46,1600.0
2014-07-14 14:05:00,22.46,22.47,22.45,22.46,4300.0,22.46,22.47,22.45,22.46,4300.0
2014-07-14 14:10:00,22.46,22.46,22.43,22.43,4800.0,22.46,22.46,22.43,22.43,4800.0
2014-07-14 14:15:00,22.44,22.47,22.44,22.47,5000.0,22.44,22.47,22.44,22.47,5000.0
2014-07-14 14:20:00,22.47,22.49,22.46,22.47,7000.0,22.47,22.49,22.46,22.47,7000.0
2014-07-14 14:25:00,22.47,22.48,22.46,22.47,4600.0,22.47,22.48,22.46,22.47,4600.0
2014-07-14 14:30:00,22.47,22.48,22.46,22.48,3000.0,22.47,22.48,22.46,22.48,3000.0
2014-07-14 14:35:00,22.48,22.48,22.44,22.44,11000.0,22.48,22.48,22.44,22.44,11000.0
2014-07-14 14:40:00,22.45,22.47,22.45,22.46,2600.0,22.45,22.47,22.45,22.46,2600.0
2014-07-14 14:45:00,22.46,22.47,22.45,22.46,7600.0,22.46,22.47,22.45,22.46,7600.0
2014-07-14 14:50:00,22.46,22.46,22.44,22.44,11500.0,22.46,22.46,22.44,22.44,11500.0
2014-07-14 14:55:00,22.43,22.46,22.43,22.46,12100.0,22.43,22.46,22.43,22.46,12100.0
2014-07-14 15:00:00,22.46,22.46,22.44,22.44,7200.0,22.46,22.46,22.44,22.44,7200.0
2014-07-14 15:05:00,22.45,22.45,22.43,22.43,7100.0,22.45,22.45,22.43,22.43,7100.0
2014-07-14 15:10:00,22.44,22.44,22.43,22.44,1900.0,22.44,22.44,22.43,22.44,1900.0
2014-07-14 15:15:00,22.44,22.44,22.43,22.44,3600.0,22.44,22.44,22.43,22.44,3600.0
2014-07-14 15:20:00,22.44,22.44,22.43,22.44,3600.0,22.44,22.44,22.43,22.44,3600.0
2014-07-14 15:25:00,22.44,22.44,22.43,22.44,7900.0,22.44,22.44,22.43,22.44,7900.0
2014-07-14 15:30:00,22.44,22.45,22.43,22.45,9700.0,22.44,22.45,22.43,22.45,9700.0
2014-07-14 15:35:00,22.44,22.46,22.44,22.45,17300.0,22.44,22.46,22.44,22.45,17300.0
2014-07-14 15:40:00,22.45,22.45,22.44,22.45,10600.0,22.45,22.45,22.44,22.45,10600.0
2014-07-14 15:45:00,22.45,22.45,22.43,22.45,25500.0,22.45,22.45,22.43,22.45,25500.0
2014-07-14 15:50:00,22.45,22.45,22.43,22.43,28700.0,22.45,22.45,22.43,22.43,28700.0
2014-07-14 15:55:00,22.43,22.44,22.42,22.42,49800.0,22.43,22.44,22.42,22.42,49800.0
2014-07-15 09:30:00,22.39,22.49,22.39,22.45,10900.0,22.39,22.49,22.39,22.45,10900.0
2014-07-15 09:35:00,22.46,22.47,22.43,22.44,4800.0,22.46,22.47,22.43,22.44,4800.0
2014-07-15 09:40:00,22.44,22.52,22.44,22.52,5900.0,22.44,22.52,22.44,22.52,5900.0
2014-07-15 09:45:00,22.51,22.52,22.45,22.48,24600.0,22.51,22.52,22.45,22.48,24600.0
2014-07-15 09:50:00,22.45,22.47,22.39,22.39,6600.0,22.45,22.47,22.39,22.39,6600.0
2014-07-15 09:55:00,22.39,22.53,22.39,22.45,117100.0,22.39,22.53,22.39,22.45,117100.0
2014-07-15 10:00:00,22.46,22.49,22.37,22.37,33300.0,22.46,22.49,22.37,22.37,33300.0
2014-07-15 10:05:00,22.36,22.4,22.32,22.4,18500.0,22.36,22.4,22.32,22.4,18500.0
2014-07-15 10:10:00,22.39,22.39,22.27,22.29,44600.0,22.39,22.39,22.27,22.29,44600.0
2014-07-15 10:15:00,22.28,22.32,22.27,22.32,36700.0,22.28,22.32,22.27,22.32,36700.0
2014-07-15 10:20:00,22.33,22.35,22.29,22.31,12100.0,22.33,22.35,22.29,22.31,12100.0
2014-07-15 10:25:00,22.32,22.35,22.31,22.33,10200.0,22.32,22.35,22.31,22.33,10200.0
2014-07-15 10:30:00,22.33,22.34,22.26,22.26,10700.0,22.33,22.34,22.26,22.26,10700.0
2014-07-15 10:35:00,22.26,22.28,22.18,22.19,10800.0,22.26,22.28,22.18,22.19,10800.0
2014-07-15 10:40:00,22.18,22.18,22.12,22.16,7700.0,22.18,22.18,22.12,22.16,7700.0
2014-07-15 10:45:00,22.16,22.18,22.12,22.13,12500.0,22.16,22.18,22.12,22.13,12500.0
2014-07-15 10:50:00,22.13,22.19,22.12,22.19,7300.0,22.13,22.19,22.12,22.19,7300.0
2014-07-15 10:55:00,22.19,22.23,22.18,22.23,5900.0,22.19,22.23,22.18,22.23,5900.0
2014-07-15 11:00:00,22.22,22.22,22.15,22.19,20800.0,22.22,22.22,22.15,22.19,20800.0
2014-07-15 11:05:00,22.19,22.25,22.19,22.25,12300.0,22.19,22.25,22.19,22.25,12300.0
2014-07-15 11:10:00,22.23,22.25,22.23,22.24,7000.0,22.23,22.25,22.23,22.24,7000.0
2014-07-15 11:15:00,22.23,22.25,22.22,22.23,14000.0,22.23,22.25,22.22,22.23,14000.0
2014-07-15 11:20:00,22.23,22.26,22.22,22.26,5000.0,22.23,22.26,22.22,22.26,5000.0
2014-07-15 11:25:00,22.25,22.25,22.2,22.2,7100.0,22.25,22.25,22.2,22.2,7100.0
2014-07-15 11:30:00,22.19,22.21,22.17,22.19,12100.0,22.19,22.21,22.17,22.19,12100.0
2014-07-15 11:35:00,22.18,22.18,22.15,22.17,6600.0,22.18,22.18,22.15,22.17,6600.0
2014-07-15 11:40:00,22.17,22.19,22.15,22.19,5200.0,22.17,22.19,22.15,22.19,5200.0
2014-07-15 11:45:00,22.19,22.19,22.16,22.17,3300.0,22.19,22.19,22.16,22.17,3300.0
2014-07-15 11:50:00,22.17,22.19,22.17,22.17,3700.0,22.17,22.19,22.17,22.17,3700.0
2014-07-15 11:55:00,22.15,22.16,22.07,22.08,7200.0,22.15,22.16,22.07,22.08,7200.0
2014-07-15 12:00:00,22.09,22.11,22.07,22.07,10600.0,22.09,22.11,22.07,22.07,10600.0
2014-07-15 12:05:00,22.08,22.13,22.08,22.11,9700.0,22.08,22.13,22.08,22.11,9700.0
2014-07-15 12:10:00,22.11,22.13,22.1,22.11,3900.0,22.11,22.13,22.1,22.11,3900.0
2014-07-15 12:15:00,22.1,22.15,22.1,22.14,6500.0,22.1,22.15,22.1,22.14,6500.0
2014-07-15 12:20:00,22.15,22.16,22.12,22.12,5200.0,22.15,22.16,22.12,22.12,5200.0
2014-07-15 12:25:00,22.14,22.23,22.14,22.21,9700.0,22.14,22.23,22.14,22.21,9700.0
2014-07-15 12:30:00,22.21,22.23,22.2,22.23,3100.0,22.21,22.23,22.2,22.23,3100.0
2014-07-15 12:35:00,22.23,22.28,22.21,22.28,5300.0,22.23,22.28,22.21,22.28,5300.0
2014-07-15 12:40:00,22.29,22.33,22.28,22.3,5100.0,22.29,22.33,22.28,22.3,5100.0
2014-07-15 12:45:00,22.3,22.32,22.28,22.31,9000.0,22.3,22.32,22.28,22.31,9000.0
2014-07-15 12:50:00,22.31,22.33,22.27,22.33,9300.0,22.31,22.33,22.27,22.33,9300.0
2014-07-15 12:55:00,22.33,22.33,22.28,22.28,5300.0,22.33,22.33,22.28,22.28,5300.0
2014-07-15 13:00:00,22.28,22.31,22.27,22.31,5500.0,22.28,22.31,22.27,22.31,5500.0
2014-07-15 13:05:00,22.31,22.34,22.28,22.33,4500.0,22.31,22.34,22.28,22.33,4500.0
2014-07-15 13:10:00,22.33,22.35,22.31,22.35,4100.0,22.33,22.35,22.31,22.35,4100.0
2014-07-15 13:15:00,22.36,22.41,22.36,22.4,9000.0,22.36,22.41,22.36,22.4,9000.0
2014-07-15 13:20:00,22.4,22.41,22.33,22.35,6600.0,22.4,22.41,22.33,22.35,6600.0
2014-07-15 13:25:00,22.33,22.36,22.33,22.36,4600.0,22.33,22.36,22.33,22.36,4600.0
2014-07-15 13:30:00,22.38,22.38,22.35,22.36,7500.0,22.38,22.38,22.35,22.36,7500.0
2014-07-15 13:35:00,22.37,22.39,22.35,22.35,9100.0,22.37,22.39,22.35,22.35,9100.0
2014-07-15 13:40:00,22.33,22.34,22.31,22.34,3400.0,22.33,22.34,22.31,22.34,3400.0
2014-07-15 13:45:00,22.34,22.35,22.31,22.33,5200.0,22.34,22.35,22.31,22.33,5200.0
2014-07-15 13:50:00,22.34,22.35,22.29,22.29,6000.0,22.34,22.35,22.29,22.29,6000.0
2014-07-15 13:55:00,22.28,22.31,22.28,22.31,2700.0,22.28,22.31,22.28,22.31,2700.0
2014-07-15 14:00:00,22.32,22.35,22.29,22.29,12200.0,22.32,22.35,22.29,22.29,12200.0
2014-07-15 14:05:00,22.29,22.33,22.29,22.32,7200.0,22.29,22.33,22.29,22.32,7200.0
2014-07-15 14:10:00,22.32,22.34,22.32,22.34,5700.0,22.32,22.34,22.32,22.34,5700.0
2014-07-15 14:15:00,22.32,22.35,22.32,22.35,4300.0,22.32,22.35,22.32,22.35,4300.0
2014-07-15 14:20:00,22.34,22.35,22.32,22.33,6500.0,22.34,22.35,22.32,22.33,6500.0
2014-07-15 14:25:00,22.32,22.33,22.29,22.3,7200.0,22.32,22.33,22.29,22.3,7200.0
2014-07-15 14:30:00,22.31,22.31,22.28,22.3,9200.0,22.31,22.31,22.28,22.3,9200.0
2014-07-15 14:35:00,22.29,22.31,22.27,22.28,5100.0,22.29,22.31,22.27,22.28,5100.0
2014-07-15 14:40:00,22.29,22.31,22.27,22.28,7500.0,22.29,22.31,22.27,22.28,7500.0
2014-07-15 14:45:00,22.28,22.32,22.27,22.28,12800.0,22.28,22.32,22.27,22.28,12800.0
2014-07-15 14:50:00,22.29,22.32,22.28,22.32,8300.0,22.29,22.32,22.28,22.32,8300.0
2014-07-15 14:55:00,22.31,22.33,22.28,22.32,12500.0,22.31,22.33,22.28,22.32,12500.0
2014-07-15 15:00:00,22.33,22.33,22.28,22.28,7700.0,22.33,22.33,22.28,22.28,7700.0
2014-07-15 15:05:00,22.27,22.28,22.25,22.26,8000.0,22.27,22.28,22.25,22.26,8000.0
2014-07-15 15:10:00,22.26,22.28,22.24,22.28,8300.0,22.26,22.28,22.24,22.28,8300.0
2014-07-15 15:15:00,22.27,22.3,22.27,22.27,10300.0,22.27,22.3,22.27,22.27,10300.0
2014-07-15 15:20:00,22.27,22.29,22.27,22.28,11400.0,22.27,22.29,22.27,22.28,11400.0
2014-07-15 15:25:00,22.28,22.29,22.27,22.29,10500.0,22.28,22.29,22.27,22.29,10500.0
2014-07-15 15:30:00,22.29,22.3,22.27,22.3,14200.0,22.29,22.3,22.27,22.3,14200.0
2014-07-15 15:35:00,22.3,22.3,22.28,22.28,15200.0,22.3,22.3,22.28,22.28,15200.0
2014-07-15 15:40:00,22.29,22.29,22.26,22.28,14300.0,22.29,22.29,22.26,22.28,14300.0
2014-07-15 15:45:00,22.28,22.29,22.26,22.29,15100.0,22.28,22.29,22.26,22.29,15100.0
2014-07-15 15:50:00,22.29,22.3,22.27,22.3,29800.0,22.29,22.3,22.27,22.3,29800.0
2014-07-15 15:55:00,22.3,22.33,22.29,22.32,89100.0,22.3,22.33,22.29,22.32,89100.0
2014-07-16 09:30:00,22.6,22.75,22.5,22.7,103100.0,22.6,22.75,22.5,22.7,103100.0
2014-07-16 09:35:00,22.71,22.82,22.71,22.82,29100.0,22.71,22.82,22.71,22.82,29100.0
2014-07-16 09:40:00,22.82,22.82,22.67,22.77,20700.0,22.82,22.82,22.67,22.77,20700.0
2014-07-16 09:45:00,22.76,22.76,22.65,22.65,30900.0,22.76,22.76,22.65,22.65,30900.0
2014-07-16 09:50:00,22.64,22.65,22.5,22.57,41400.0,22.64,22.65,22.5,22.57,41400.0
2014-07-16 09:55:00,22.6,22.6,22.53,22.57,23000.0,22.6,22.6,22.53,22.57,23000.0
2014-07-16 10:00:00,22.57,22.58,22.5,22.52,24000.0,22.57,22.58,22.5,22.52,24000.0
2014-07-16 10:05:00,22.52,22.57,22.52,22.52,19100.0,22.52,22.57,22.52,22.52,19100.0
2014-07-16 10:10:00,22.51,22.52,22.48,22.48,22900.0,22.51,22.52,22.48,22.48,22900.0
2014-07-16 10:15:00,22.47,22.53,22.46,22.51,19900.0,22.47,22.53,22.46,22.51,19900.0
2014-07-16 10:20:00,22.51,22.55,22.45,22.46,15800.0,22.51,22.55,22.45,22.46,15800.0
2014-07-16 10:25:00,22.46,22.47,22.41,22.45,19500.0,22.46,22.47,22.41,22.45,19500.0
2014-07-16 10:30:00,22.44,22.46,22.41,22.46,14500.0,22.44,22.46,22.41,22.46,14500.0
2014-07-16 10:35:00,22.46,22.47,22.4,22.43,37700.0,22.46,22.47,22.4,22.43,37700.0
2014-07-16 10:40:00,22.42,22.43,22.4,22.41,12800.0,22.42,22.43,22.4,22.41,12800.0
2014-07-16 10:45:00,22.42,22.42,22.39,22.4,22400.0,22.42,22.42,22.39,22.4,22400.0
2014-07-16 10:50:00,22.4,22.5,22.4,22.49,45800.0,22.4,22.5,22.4,22.49,45800.0
2014-07-16 10:55:00,22.49,22.57,22.48,22.55,60800.0,22.49,22.57,22.48,22.55,60800.0
2014-07-16 11:00:00,22.55,22.58,22.52,22.57,34500.0,22.55,22.58,22.52,22.57,34500.0
2014-07-16 11:05:00,22.58,22.58,22.51,22.52,43100.0,22.58,22.58,22.51,22.52,43100.0
2014-07-16 11:10:00,22.52,22.52,22.39,22.39,61600.0,22.52,22.52,22.39,22.39,61600.0
2014-07-16 11:15:00,22.39,22.4,22.37,22.39,23700.0,22.39,22.4,22.37,22.39,23700.0
2014-07-16 11:20:00,22.39,22.39,22.36,22.36,27500.0,22.39,22.39,22.36,22.36,27500.0
2014-07-16 11:25:00,22.36,22.41,22.36,22.36,30300.0,22.36,22.41,22.36,22.36,30300.0
2014-07-16 11:30:00,22.36,22.36,22.34,22.35,9100.0,22.36,22.36,22.34,22.35,9100.0
2014-07-16 11:35:00,22.35,22.35,22.29,22.32,15800.0,22.35,22.35,22.29,22.32,15800.0
2014-07-16 11:40:00,22.32,22.37,22.32,22.37,3900.0,22.32,22.37,22.32,22.37,3900.0
2014-07-16 11:45:00,22.36,22.43,22.36,22.39,20300.0,22.36,22.43,22.36,22.39,20300.0
2014-07-16 11:50:00,22.39,22.39,22.33,22.35,33500.0,22.39,22.39,22.33,22.35,33500.0
2014-07-16 11:55:00,22.35,22.36,22.34,22.36,13300.0,22.35,22.36,22.34,22.36,13300.0
2014-07-16 12:00:00,22.37,22.43,22.36,22.4,24500.0,22.37,22.43,22.36,22.4,24500.0
2014-07-16 12:05:00,22.41,22.49,22.41,22.46,35800.0,22.41,22.49,22.41,22.46,35800.0
2014-07-16 12:10:00,22.46,22.46,22.43,22.46,20000.0,22.46,22.46,22.43,22.46,20000.0
2014-07-16 12:15:00,22.47,22.49,22.46,22.48,4800.0,22.47,22.49,22.46,22.48,4800.0
2014-07-16 12:20:00,22.49,22.51,22.47,22.48,23400.0,22.49,22.51,22.47,22.48,23400.0
2014-07-16 12:25:00,22.5,22.5,22.47,22.47,26800.0,22.5,22.5,22.47,22.47,26800.0
2014-07-16 12:30:00,22.48,22.5,22.46,22.5,28100.0,22.48,22.5,22.46,22.5,28100.0
2014-07-16 12:35:00,22.49,22.54,22.49,22.53,28700.0,22.49,22.54,22.49,22.53,28700.0
2014-07-16 12:40:00,22.54,22.54,22.5,22.52,25000.0,22.54,22.54,22.5,22.52,25000.0
2014-07-16 12:45:00,22.51,22.53,22.48,22.48,20200.0,22.51,22.53,22.48,22.48,20200.0
2014-07-16 12:50:00,22.48,22.49,22.47,22.49,8200.0,22.48,22.49,22.47,22.49,8200.0
2014-07-16 12:55:00,22.49,22.52,22.49,22.51,11900.0,22.49,22.52,22.49,22.51,11900.0
2014-07-16 13:00:00,22.52,22.52,22.48,22.5,38900.0,22.52,22.52,22.48,22.5,38900.0
2014-07-16 13:05:00,22.5,22.5,22.49,22.5,4800.0,22.5,22.5,22.49,22.5,4800.0
2014-07-16 13:10:00,22.5,22.51,22.49,22.5,14600.0,22.5,22.51,22.49,22.5,14600.0
2014-07-16 13:15:00,22.5,22.5,22.48,22.5,8500.0,22.5,22.5,22.48,22.5,8500.0
2014-07-16 13:20:00,22.5,22.52,22.48,22.52,15100.0,22.5,22.52,22.48,22.52,15100.0
2014-07-16 13:25:00,22.51,22.52,22.46,22.48,40100.0,22.51,22.52,22.46,22.48,40100.0
2014-07-16 13:30:00,22.5,22.5,22.48,22.5,16900.0,22.5,22.5,22.48,22.5,16900.0
2014-07-16 13:35:00,22.5,22.5,22.48,22.5,13200.0,22.5,22.5,22.48,22.5,13200.0
2014-07-16 13:40:00,22.5,22.5,22.48,22.5,20700.0,22.5,22.5,22.48,22.5,20700.0
2014-07-16 13:45:00,22.5,22.51,22.48,22.49,14800.0,22.5,22.51,22.48,22.49,14800.0
2014-07-16 13:50:00,22.49,22.5,22.49,22.5,23100.0,22.49,22.5,22.49,22.5,23100.0
2014-07-16 13:55:00,22.5,22.5,22.47,22.49,33300.0,22.5,22.5,22.47,22.49,33300.0
2014-07-16 14:00:00,22.49,22.5,22.46,22.49,22300.0,22.49,22.5,22.46,22.49,22300.0
2014-07-16 14:05:00,22.49,22.49,22.47,22.48,9200.0,22.49,22.49,22.47,22.48,9200.0
2014-07-16 14:10:00,22.48,22.5,22.47,22.49,13800.0,22.48,22.5,22.47,22.49,13800.0
2014-07-16 14:15:00,22.5,22.5,22.46,22.49,25000.0,22.5,22.5,22.46,22.49,25000.0
2014-07-16 14:20:00,22.48,22.5,22.48,22.5,18400.0,22.48,22.5,22.48,22.5,18400.0
2014-07-16 14:25:00,22.5,22.5,22.49,22.5,2500.0,22.5,22.5,22.49,22.5,2500.0
2014-07-16 14:30:00,22.5,22.5,22.48,22.5,23200.0,22.5,22.5,22.48,22.5,23200.0
2014-07-16 14:35:00,22.49,22.5,22.47,22.48,12500.0,22.49,22.5,22.47,22.48,12500.0
2014-07-16 14:40:00,22.48,22.5,22.47,22.49,17200.0,22.48,22.5,22.47,22.49,17200.0
2014-07-16 14:45:00,22.5,22.51,22.48,22.48,26600.0,22.5,22.51,22.48,22.48,26600.0
2014-07-16 14:50:00,22.49,22.49,22.45,22.48,23100.0,22.49,22.49,22.45,22.48,23100.0
2014-07-16 14:55:00,22.49,22.5,22.48,22.5,9600.0,22.49,22.5,22.48,22.5,9600.0
2014-07-16 15:00:00,22.5,22.5,22.46,22.5,34300.0,22.5,22.5,22.46,22.5,34300.0
2014-07-16 15:05:00,22.5,22.5,22.48,22.49,19100.0,22.5,22.5,22.48,22.49,19100.0
2014-07-16 15:10:00,22.49,22.5,22.47,22.48,20800.0,22.49,22.5,22.47,22.48,20800.0
2014-07-16 15:15:00,22.49,22.49,22.47,22.48,16000.0,22.49,22.49,22.47,22.48,16000.0
2014-07-16 15:20:00,22.48,22.49,22.45,22.45,25600.0,22.48,22.49,22.45,22.45,25600.0
2014-07-16 15:25:00,22.46,22.49,22.45,22.48,20400.0,22.46,22.49,22.45,22.48,20400.0
2014-07-16 15:30:00,22.48,22.49,22.45,22.45,27100.0,22.48,22.49,22.45,22.45,27100.0
2014-07-16 15:35:00,22.46,22.46,22.45,22.46,16800.0,22.46,22.46,22.45,22.46,16800.0
2014-07-16 15:40:00,22.46,22.46,22.45,22.46,15000.0,22.46,22.46,22.45,22.46,15000.0
2014-07-16 15:45:00,22.46,22.48,22.45,22.46,76000.0,22.46,22.48,22.45,22.46,76000.0
2014-07-16 15:50:00,22.48,22.58,22.47,22.57,82400.0,22.48,22.58,22.47,22.57,82400.0
2014-07-16 15:55:00,22.57,22.58,22.44,22.48,221100.0,22.57,22.58,22.44,22.48,221100.0
2014-07-17 09:30:00,22.41,22.45,22.41,22.45,16200.0,22.41,22.45,22.41,22.45,16200.0
2014-07-17 09:35:00,22.47,22.56,22.47,22.56,3200.0,22.47,22.56,22.47,22.56,3200.0
2014-07-17 09:40:00,22.54,22.59,22.54,22.55,1400.0,22.54,22.59,22.54,22.55,1400.0
2014-07-17 09:45:00,22.55,22.58,22.52,22.55,10300.0,22.55,22.58,22.52,22.55,10300.0
2014-07-17 09:50:00,22.54,22.6,22.51,22.6,7200.0,22.54,22.6,22.51,22.6,7200.0
2014-07-17 09:55:00,22.63,22.66,22.57,22.59,6200.0,22.63,22.66,22.57,22.59,6200.0
2014-07-17 10:00:00,22.61,22.61,22.56,22.61,5700.0,22.61,22.61,22.56,22.61,5700.0
2014-07-17 10:05:00,22.62,22.62,22.55,22.57,7500.0,22.62,22.62,22.55,22.57,7500.0
2014-07-17 10:10:00,22.57,22.57,22.53,22.54,4800.0,22.57,22.57,22.53,22.54,4800.0
2014-07-17 10:15:00,22.55,22.59,22.53,22.58,3500.0,22.55,22.59,22.53,22.58,3500.0
2014-07-17 10:20:00,22.58,22.66,22.57,22.59,8000.0,22.58,22.66,22.57,22.59,8000.0
2014-07-17 10:25:00,22.61,22.62,22.58,22.62,18600.0,22.61,22.62,22.58,22.62,18600.0
2014-07-17 10:30:00,22.62,22.65,22.59,22.64,4600.0,22.62,22.65,22.59,22.64,4600.0
2014-07-17 10:35:00,22.63,22.64,22.57,22.59,6700.0,22.63,22.64,22.57,22.59,6700.0
2014-07-17 10:40:00,22.58,22.6,22.56,22.56,7600.0,22.58,22.6,22.56,22.56,7600.0
2014-07-17 10:45:00,22.56,22.58,22.52,22.52,6700.0,22.56,22.58,22.52,22.52,6700.0
2014-07-17 10:50:00,22.53,22.57,22.53,22.57,2700.0,22.53,22.57,22.53,22.57,2700.0
2014-07-17 10:55:00,22.55,22.55,22.54,22.54,3100.0,22.55,22.55,22.54,22.54,3100.0
2014-07-17 11:00:00,22.54,22.54,22.48,22.48,12100.0,22.54,22.54,22.48,22.48,12100.0
2014-07-17 11:05:00,22.48,22.5,22.42,22.42,3600.0,22.48,22.5,22.42,22.42,3600.0
2014-07-17 11:10:00,22.43,22.45,22.38,22.38,7200.0,22.43,22.45,22.38,22.38,7200.0
2014-07-17 11:15:00,22.36,22.43,22.34,22.43,8500.0,22.36,22.43,22.34,22.43,8500.0
2014-07-17 11:20:00,22.43,22.43,22.36,22.36,5100.0,22.43,22.43,22.36,22.36,5100.0
2014-07-17 11:25:00,22.37,22.38,22.35,22.35,3700.0,22.37,22.38,22.35,22.35,3700.0
2014-07-17 11:30:00,22.32,22.41,22.28,22.41,4400.0,22.32,22.41,22.28,22.41,4400.0
2014-07-17 11:35:00,22.44,22.44,22.41,22.41,6100.0,22.44,22.44,22.41,22.41,6100.0
2014-07-17 11:40:00,22.42,22.46,22.42,22.44,3900.0,22.42,22.46,22.42,22.44,3900.0
2014-07-17 11:45:00,22.43,22.45,22.42,22.45,7100.0,22.43,22.45,22.42,22.45,7100.0
2014-07-17 11:50:00,22.45,22.46,22.4,22.41,2600.0,22.45,22.46,22.4,22.41,2600.0
2014-07-17 11:55:00,22.42,22.42,22.35,22.38,3000.0,22.42,22.42,22.35,22.38,3000.0
2014-07-17 12:00:00,22.4,22.4,22.35,22.38,3400.0,22.4,22.4,22.35,22.38,3400.0
2014-07-17 12:05:00,22.38,22.41,22.38,22.38,9000.0,22.38,22.41,22.38,22.38,9000.0
2014-07-17 12:10:00,22.38,22.43,22.38,22.42,1500.0,22.38,22.43,22.38,22.42,1500.0
2014-07-17 12:15:00,22.43,22.43,22.39,22.41,3700.0,22.43,22.43,22.39,22.41,3700.0
2014-07-17 12:20:00,22.39,22.41,22.36,22.38,3100.0,22.39,22.41,22.36,22.38,3100.0
2014-07-17 12:25:00,22.41,22.42,22.41,22.42,1100.0,22.41,22.42,22.41,22.42,1100.0
2014-07-17 12:30:00,22.42,22.43,22.39,22.39,4400.0,22.42,22.43,22.39,22.39,4400.0
2014-07-17 12:35:00,22.4,22.42,22.37,22.37,6700.0,22.4,22.42,22.37,22.37,6700.0
2014-07-17 12:40:00,22.36,22.38,22.36,22.37,3800.0,22.36,22.38,22.36,22.37,3800.0
2014-07-17 12:45:00,22.38,22.38,22.34,22.37,4600.0,22.38,22.38,22.34,22.37,4600.0
2014-07-17 12:50:00,22.37,22.38,22.34,22.34,4000.0,22.37,22.38,22.34,22.34,4000.0
2014-07-17 12:55:00,22.34,22.38,22.34,22.38,6500.0,22.34,22.38,22.34,22.38,6500.0
2014-07-17 13:00:00,22.39,22.42,22.36,22.39,3400.0,22.39,22.42,22.36,22.39,3400.0
2014-07-17 13:05:00,22.38,22.42,22.37,22.39,2800.0,22.38,22.42,22.37,22.39,2800.0
2014-07-17 13:10:00,22.42,22.44,22.42,22.44,3400.0,22.42,22.44,22.42,22.44,3400.0
2014-07-17 13:15:00,22.43,22.45,22.41,22.42,4000.0,22.43,22.45,22.41,22.42,4000.0
2014-07-17 13:20:00,22.42,22.42,22.37,22.37,4800.0,22.42,22.42,22.37,22.37,4800.0
2014-07-17 13:25:00,22.37,22.39,22.35,22.35,4000.0,22.37,22.39,22.35,22.35,4000.0
2014-07-17 13:30:00,22.37,22.4,22.36,22.36,4600.0,22.37,22.4,22.36,22.36,4600.0
2014-07-17 13:35:00,22.37,22.38,22.32,22.32,5400.0,22.37,22.38,22.32,22.32,5400.0
2014-07-17 13:40:00,22.31,22.34,22.31,22.32,3200.0,22.31,22.34,22.31,22.32,3200.0
2014-07-17 13:45:00,22.31,22.33,22.3,22.33,4100.0,22.31,22.33,22.3,22.33,4100.0
2014-07-17 13:50:00,22.32,22.33,22.29,22.32,2600.0,22.32,22.33,22.29,22.32,2600.0
2014-07-17 13:55:00,22.31,22.33,22.3,22.31,4600.0,22.31,22.33,22.3,22.31,4600.0
2014-07-17 14:00:00,22.31,22.33,22.29,22.29,8900.0,22.31,22.33,22.29,22.29,8900.0
2014-07-17 14:05:00,22.28,22.3,22.27,22.28,4000.0,22.28,22.3,22.27,22.28,4000.0
2014-07-17 14:10:00,22.28,22.31,22.28,22.3,5500.0,22.28,22.31,22.28,22.3,5500.0
2014-07-17 14:15:00,22.3,22.31,22.28,22.28,3800.0,22.3,22.31,22.28,22.28,3800.0
2014-07-17 14:20:00,22.29,22.3,22.28,22.3,5500.0,22.29,22.3,22.28,22.3,5500.0
2014-07-17 14:25:00,22.29,22.3,22.28,22.28,5900.0,22.29,22.3,22.28,22.28,5900.0
2014-07-17 14:30:00,22.29,22.31,22.29,22.3,4600.0,22.29,22.31,22.29,22.3,4600.0
2014-07-17 14:35:00,22.29,22.31,22.28,22.3,6000.0,22.29,22.31,22.28,22.3,6000.0
2014-07-17 14:40:00,22.31,22.31,22.29,22.3,6400.0,22.31,22.31,22.29,22.3,6400.0
2014-07-17 14:45:00,22.3,22.31,22.28,22.29,8100.0,22.3,22.31,22.28,22.29,8100.0
2014-07-17 14:50:00,22.27,22.3,22.27,22.29,4000.0,22.27,22.3,22.27,22.29,4000.0
2014-07-17 14:55:00,22.3,22.31,22.28,22.3,9000.0,22.3,22.31,22.28,22.3,9000.0
2014-07-17 15:00:00,22.3,22.3,22.27,22.27,5400.0,22.3,22.3,22.27,22.27,5400.0
2014-07-17 15:05:00,22.25,22.27,22.24,22.24,14600.0,22.25,22.27,22.24,22.24,14600.0
2014-07-17 15:10:00,22.25,22.26,22.22,22.25,7600.0,22.25,22.26,22.22,22.25,7600.0
2014-07-17 15:15:00,22.24,22.24,22.16,22.17,8200.0,22.24,22.24,22.16,22.17,8200.0
2014-07-17 15:20:00,22.17,22.18,22.14,22.16,12800.0,22.17,22.18,22.14,22.16,12800.0
2014-07-17 15:25:00,22.16,22.17,22.13,22.14,6700.0,22.16,22.17,22.13,22.14,6700.0
2014-07-17 15:30:00,22.14,22.15,22.12,22.12,18200.0,22.14,22.15,22.12,22.12,18200.0
2014-07-17 15:35:00,22.13,22.14,22.12,22.13,11400.0,22.13,22.14,22.12,22.13,11400.0
2014-07-17 15:40:00,22.13,22.14,22.07,22.08,17800.0,22.13,22.14,22.07,22.08,17800.0
2014-07-17 15:45:00,22.07,22.11,22.05,22.11,27400.0,22.07,22.11,22.05,22.11,27400.0
2014-07-17 15:50:00,22.11,22.13,22.1,22.11,28000.0,22.11,22.13,22.1,22.11,28000.0
2014-07-17 15:55:00,22.1,22.11,22.08,22.09,44700.0,22.1,22.11,22.08,22.09,44700.0
2014-07-18 09:30:00,22.06,22.33,22.06,22.29,40600.0,22.06,22.33,22.06,22.29,40600.0
2014-07-18 09:35:00,22.32,22.43,22.32,22.35,6200.0,22.32,22.43,22.32,22.35,6200.0
2014-07-18 09:40:00,22.38,22.41,22.28,22.31,16500.0,22.38,22.41,22.28,22.31,16500.0
2014-07-18 09:45:00,22.3,22.33,22.29,22.33,5100.0,22.3,22.33,22.29,22.33,5100.0
2014-07-18 09:50:00,22.32,22.36,22.31,22.36,7000.0,22.32,22.36,22.31,22.36,7000.0
2014-07-18 09:55:00,22.35,22.4,22.34,22.4,5400.0,22.35,22.4,22.34,22.4,5400.0
2014-07-18 10:00:00,22.42,22.47,22.41,22.45,14800.0,22.42,22.47,22.41,22.45,14800.0
2014-07-18 10:05:00,22.44,22.5,22.41,22.5,10200.0,22.44,22.5,22.41,22.5,10200.0
2014-07-18 10:10:00,22.5,22.55,22.5,22.53,17900.0,22.5,22.55,22.5,22.53,17900.0
2014-07-18 10:15:00,22.55,22.56,22.52,22.56,10000.0,22.55,22.56,22.52,22.56,10000.0
2014-07-18 10:20:00,22.57,22.63,22.57,22.59,16700.0,22.57,22.63,22.57,22.59,16700.0
2014-07-18 10:25:00,22.61,22.66,22.61,22.62,9500.0,22.61,22.66,22.61,22.62,9500.0
2014-07-18 10:30:00,22.63,22.68,22.63,22.68,11200.0,22.63,22.68,22.63,22.68,11200.0
2014-07-18 10:35:00,22.68,22.68,22.62,22.62,28500.0,22.68,22.68,22.62,22.62,28500.0
2014-07-18 10:40:00,22.63,22.67,22.62,22.67,8400.0,22.63,22.67,22.62,22.67,8400.0
2014-07-18 10:45:00,22.68,22.69,22.63,22.63,12700.0,22.68,22.69,22.63,22.63,12700.0
2014-07-18 10:50:00,22.63,22.65,22.62,22.65,12400.0,22.63,22.65,22.62,22.65,12400.0
2014-07-18 10:55:00,22.64,22.67,22.64,22.67,12900.0,22.64,22.67,22.64,22.67,12900.0
2014-07-18 11:00:00,22.67,22.69,22.67,22.68,4600.0,22.67,22.69,22.67,22.68,4600.0
2014-07-18 11:05:00,22.69,22.75,22.69,22.71,12100.0,22.69,22.75,22.69,22.71,12100.0
2014-07-18 11:10:00,22.71,22.78,22.71,22.76,9300.0,22.71,22.78,22.71,22.76,9300.0
2014-07-18 11:15:00,22.76,22.77,22.75,22.77,3400.0,22.76,22.77,22.75,22.77,3400.0
2014-07-18 11:20:00,22.77,22.77,22.73,22.73,16000.0,22.77,22.77,22.73,22.73,16000.0
2014-07-18 11:25:00,22.73,22.74,22.69,22.71,13200.0,22.73,22.74,22.69,22.71,13200.0
2014-07-18 11:30:00,22.71,22.77,22.71,22.76,2300.0,22.71,22.77,22.71,22.76,2300.0
2014-07-18 11:35:00,22.76,22.79,22.76,22.77,5800.0,22.76,22.79,22.76,22.77,5800.0
2014-07-18 11:40:00,22.78,22.78,22.75,22.76,16000.0,22.78,22.78,22.75,22.76,16000.0
2014-07-18 11:45:00,22.76,22.81,22.75,22.81,5600.0,22.76,22.81,22.75,22.81,5600.0
2014-07-18 11:50:00,22.8,22.81,22.78,22.79,5200.0,22.8,22.81,22.78,22.79,5200.0
2014-07-18 11:55:00,22.78,22.82,22.77,22.81,9500.0,22.78,22.82,22.77,22.81,9500.0
2014-07-18 12:00:00,22.82,22.83,22.81,22.83,7100.0,22.82,22.83,22.81,22.83,7100.0
2014-07-18 12:05:00,22.83,22.84,22.81,22.82,4300.0,22.83,22.84,22.81,22.82,4300.0
2014-07-18 12:10:00,22.82,22.82,22.79,22.82,18300.0,22.82,22.82,22.79,22.82,18300.0
2014-07-18 12:15:00,22.82,22.82,22.8,22.81,4900.0,22.82,22.82,22.8,22.81,4900.0
2014-07-18 12:20:00,22.82,22.83,22.82,22.83,5700.0,22.82,22.83,22.82,22.83,5700.0
2014-07-18 12:25:00,22.84,22.84,22.79,22.8,12100.0,22.84,22.84,22.79,22.8,12100.0
2014-07-18 12:30:00,22.81,22.81,22.77,22.78,4900.0,22.81,22.81,22.77,22.78,4900.0
2014-07-18 12:35:00,22.78,22.8,22.77,22.79,4400.0,22.78,22.8,22.77,22.79,4400.0
2014-07-18 12:40:00,22.8,22.8,22.78,22.78,6900.0,22.8,22.8,22.78,22.78,6900.0
2014-07-18 12:45:00,22.77,22.8,22.77,22.8,4200.0,22.77,22.8,22.77,22.8,4200.0
2014-07-18 12:50:00,22.79,22.8,22.77,22.78,3700.0,22.79,22.8,22.77,22.78,3700.0
2014-07-18 12:55:00,22.77,22.8,22.77,22.79,4600.0,22.77,22.8,22.77,22.79,4600.0
2014-07-18 13:00:00,22.78,22.79,22.75,22.76,15200.0,22.78,22.79,22.75,22.76,15200.0
2014-07-18 13:05:00,22.76,22.76,22.74,22.75,4100.0,22.76,22.76,22.74,22.75,4100.0
2014-07-18 13:10:00,22.75,22.76,22.75,22.75,4500.0,22.75,22.76,22.75,22.75,4500.0
2014-07-18 13:15:00,22.74,22.76,22.73,22.76,8400.0,22.74,22.76,22.73,22.76,8400.0
2014-07-18 13:20:00,22.76,22.78,22.76,22.78,19800.0,22.76,22.78,22.76,22.78,19800.0
2014-07-18 13:25:00,22.77,22.82,22.77,22.8,52400.0,22.77,22.82,22.77,22.8,52400.0
2014-07-18 13:30:00,22.81,22.82,22.8,22.82,92500.0,22.81,22.82,22.8,22.82,92500.0
2014-07-18 13:35:00,22.82,22.89,22.82,22.88,105700.0,22.82,22.89,22.82,22.88,105700.0
2014-07-18 13:40:00,22.88,22.92,22.87,22.91,24000.0,22.88,22.92,22.87,22.91,24000.0
2014-07-18 13:45:00,22.91,22.94,22.91,22.93,15000.0,22.91,22.94,22.91,22.93,15000.0
2014-07-18 13:50:00,22.92,23.02,22.92,23.02,53200.0,22.92,23.02,22.92,23.02,53200.0
2014-07-18 13:55:00,23.01,23.02,22.97,22.97,19900.0,23.01,23.02,22.97,22.97,19900.0
2014-07-18 14:00:00,22.96,22.98,22.94,22.98,11100.0,22.96,22.98,22.94,22.98,11100.0
2014-07-18 14:05:00,22.97,23.03,22.97,23.02,16300.0,22.97,23.03,22.97,23.02,16300.0
2014-07-18 14:10:00,23.02,23.07,23.02,23.06,17700.0,23.02,23.07,23.02,23.06,17700.0
2014-07-18 14:15:00,23.06,23.06,23.01,23.03,16600.0,23.06,23.06,23.01,23.03,16600.0
2014-07-18 14:20:00,23.03,23.03,23.01,23.03,12600.0,23.03,23.03,23.01,23.03,12600.0
2014-07-18 14:25:00,23.03,23.07,23.01,23.07,23800.0,23.03,23.07,23.01,23.07,23800.0
2014-07-18 14:30:00,23.06,23.1,23.05,23.09,43200.0,23.06,23.1,23.05,23.09,43200.0
2014-07-18 14:35:00,23.09,23.1,23.08,23.08,22000.0,23.09,23.1,23.08,23.08,22000.0
2014-07-18 14:40:00,23.07,23.08,23.06,23.07,14700.0,23.07,23.08,23.06,23.07,14700.0
2014-07-18 14:45:00,23.06,23.08,23.05,23.08,17700.0,23.06,23.08,23.05,23.08,17700.0
2014-07-18 14:50:00,23.07,23.09,23.05,23.07,24800.0,23.07,23.09,23.05,23.07,24800.0
2014-07-18 14:55:00,23.07,23.07,23.04,23.06,14700.0,23.07,23.07,23.04,23.06,14700.0
2014-07-18 15:00:00,23.07,23.07,23.06,23.07,8200.0,23.07,23.07,23.06,23.07,8200.0
2014-07-18 15:05:00,23.07,23.16,23.06,23.16,38600.0,23.07,23.16,23.06,23.16,38600.0
2014-07-18 15:10:00,23.16,23.16,23.12,23.15,20100.0,23.16,23.16,23.12,23.15,20100.0
2014-07-18 15:15:00,23.15,23.23,23.15,23.23,25700.0,23.15,23.23,23.15,23.23,25700.0
2014-07-18 15:20:00,23.23,23.26,23.2,23.22,67200.0,23.23,23.26,23.2,23.22,67200.0
2014-07-18 15:25:00,23.22,23.26,23.2,23.26,21800.0,23.22,23.26,23.2,23.26,21800.0
2014-07-18 15:30:00,23.25,23.26,23.24,23.25,24600.0,23.25,23.26,23.24,23.25,24600.0
2014-07-18 15:35:00,23.24,23.25,23.23,23.23,11000.0,23.24,23.25,23.23,23.23,11000.0
2014-07-18 15:40:00,23.23,23.24,23.18,23.19,35300.0,23.23,23.24,23.18,23.19,35300.0
2014-07-18 15:45:00,23.18,23.21,23.18,23.21,55000.0,23.18,23.21,23.18,23.21,55000.0
2014-07-18 15:50:00,23.2,23.21,23.18,23.21,50800.0,23.2,23.21,23.18,23.21,50800.0
2014-07-18 15:55:00,23.21,23.23,23.2,23.22,126400.0,23.21,23.23,23.2,23.22,126400.0
2014-07-21 09:30:00,23.15,23.2,22.98,22.98,30800.0,23.15,23.2,22.98,22.98,30800.0
2014-07-21 09:35:00,23.0,23.01,22.93,22.94,16800.0,23.0,23.01,22.93,22.94,16800.0
2014-07-21 09:40:00,22.94,22.96,22.92,22.94,19600.0,22.94,22.96,22.92,22.94,19600.0
2014-07-21 09:45:00,22.94,22.98,22.92,22.92,22100.0,22.94,22.98,22.92,22.92,22100.0
2014-07-21 09:50:00,22.9,22.97,22.89,22.93,30200.0,22.9,22.97,22.89,22.93,30200.0
2014-07-21 09:55:00,22.93,22.96,22.91,22.94,26900.0,22.93,22.96,22.91,22.94,26900.0
2014-07-21 10:00:00,22.95,22.97,22.92,22.96,46800.0,22.95,22.97,22.92,22.96,46800.0
2014-07-21 10:05:00,22.96,23.03,22.95,23.0,26600.0,22.96,23.03,22.95,23.0,26600.0
2014-07-21 10:10:00,22.99,23.0,22.97,22.99,37700.0,22.99,23.0,22.97,22.99,37700.0
2014-07-21 10:15:00,22.99,22.99,22.96,22.96,24100.0,22.99,22.99,22.96,22.96,24100.0
2014-07-21 10:20:00,22.96,23.0,22.96,22.99,18100.0,22.96,23.0,22.96,22.99,18100.0
2014-07-21 10:25:00,22.99,23.03,22.99,23.02,14300.0,22.99,23.03,22.99,23.02,14300.0
2014-07-21 10:30:00,23.02,23.05,22.98,23.04,40700.0,23.02,23.05,22.98,23.04,40700.0
2014-07-21 10:35:00,23.04,23.09,23.03,23.05,37900.0,23.04,23.09,23.03,23.05,37900.0
2014-07-21 10:40:00,23.05,23.06,23.03,23.05,10000.0,23.05,23.06,23.03,23.05,10000.0
2014-07-21 10:45:00,23.07,23.1,23.07,23.1,10100.0,23.07,23.1,23.07,23.1,10100.0
2014-07-21 10:50:00,23.11,23.11,23.09,23.11,34000.0,23.11,23.11,23.09,23.11,34000.0
2014-07-21 10:55:00,23.11,23.12,23.09,23.1,7200.0,23.11,23.12,23.09,23.1,7200.0
2014-07-21 11:00:00,23.09,23.1,23.06,23.1,8300.0,23.09,23.1,23.06,23.1,8300.0
2014-07-21 11:05:00,23.11,23.17,23.11,23.14,9000.0,23.11,23.17,23.11,23.14,9000.0
2014-07-21 11:10:00,23.16,23.16,23.14,23.16,4700.0,23.16,23.16,23.14,23.16,4700.0
2014-07-21 11:15:00,23.16,23.19,23.14,23.19,9600.0,23.16,23.19,23.14,23.19,9600.0
2014-07-21 11:20:00,23.19,23.24,23.18,23.22,34200.0,23.19,23.24,23.18,23.22,34200.0
2014-07-21 11:25:00,23.2,23.23,23.2,23.23,9500.0,23.2,23.23,23.2,23.23,9500.0
2014-07-21 11:30:00,23.23,23.24,23.22,23.23,3100.0,23.23,23.24,23.22,23.23,3100.0
2014-07-21 11:35:00,23.23,23.25,23.23,23.25,5400.0,23.23,23.25,23.23,23.25,5400.0
2014-07-21 11:40:00,23.25,23.26,23.25,23.25,5800.0,23.25,23.26,23.25,23.25,5800.0
2014-07-21 11:45:00,23.25,23.25,23.16,23.18,11400.0,23.25,23.25,23.16,23.18,11400.0
2014-07-21 11:50:00,23.19,23.2,23.16,23.2,5900.0,23.19,23.2,23.16,23.2,5900.0
2014-07-21 11:55:00,23.2,23.24,23.2,23.24,5400.0,23.2,23.24,23.2,23.24,5400.0
2014-07-21 12:00:00,23.24,23.25,23.22,23.23,8000.0,23.24,23.25,23.22,23.23,8000.0
2014-07-21 12:05:00,23.23,23.25,23.22,23.22,4600.0,23.23,23.25,23.22,23.22,4600.0
2014-07-21 12:10:00,23.22,23.23,23.22,23.23,2200.0,23.22,23.23,23.22,23.23,2200.0
2014-07-21 12:15:00,23.23,23.28,23.23,23.27,13900.0,23.23,23.28,23.23,23.27,13900.0
2014-07-21 12:20:00,23.27,23.28,23.22,23.23,46500.0,23.27,23.28,23.22,23.23,46500.0
2014-07-21 12:25:00,23.22,23.23,23.22,23.22,3600.0,23.22,23.23,23.22,23.22,3600.0
2014-07-21 12:30:00,23.22,23.25,23.22,23.25,2200.0,23.22,23.25,23.22,23.25,2200.0
2014-07-21 12:35:00,23.25,23.26,23.23,23.26,7200.0,23.25,23.26,23.23,23.26,7200.0
2014-07-21 12:40:00,23.26,23.26,23.23,23.23,6800.0,23.26,23.26,23.23,23.23,6800.0
2014-07-21 12:45:00,23.23,23.25,23.22,23.25,5400.0,23.23,23.25,23.22,23.25,5400.0
2014-07-21 12:50:00,23.25,23.26,23.23,23.26,13300.0,23.25,23.26,23.23,23.26,13300.0
2014-07-21 12:55:00,23.25,23.25,23.23,23.24,5900.0,23.25,23.25,23.23,23.24,5900.0
2014-07-21 13:00:00,23.24,23.27,23.24,23.27,2600.0,23.24,23.27,23.24,23.27,2600.0
2014-07-21 13:05:00,23.27,23.29,23.27,23.28,2600.0,23.27,23.29,23.27,23.28,2600.0
2014-07-21 13:10:00,23.29,23.33,23.29,23.33,6600.0,23.29,23.33,23.29,23.33,6600.0
2014-07-21 13:15:00,23.33,23.33,23.29,23.31,12000.0,23.33,23.33,23.29,23.31,12000.0
2014-07-21 13:20:00,23.31,23.33,23.3,23.31,17600.0,23.31,23.33,23.3,23.31,17600.0
2014-07-21 13:25:00,23.3,23.33,23.3,23.32,12700.0,23.3,23.33,23.3,23.32,12700.0
2014-07-21 13:30:00,23.32,23.32,23.26,23.26,21400.0,23.32,23.32,23.26,23.26,21400.0
2014-07-21 13:35:00,23.26,23.27,23.24,23.25,11400.0,23.26,23.27,23.24,23.25,11400.0
2014-07-21 13:40:00,23.25,23.27,23.25,23.26,9500.0,23.25,23.27,23.25,23.26,9500.0
2014-07-21 13:45:00,23.25,23.26,23.22,23.24,7200.0,23.25,23.26,23.22,23.24,7200.0
2014-07-21 13:50:00,23.24,23.25,23.23,23.25,2800.0,23.24,23.25,23.23,23.25,2800.0
2014-07-21 13:55:00,23.24,23.25,23.21,23.22,11100.0,23.24,23.25,23.21,23.22,11100.0
2014-07-21 14:00:00,23.22,23.24,23.22,23.23,9900.0,23.22,23.24,23.22,23.23,9900.0
2014-07-21 14:05:00,23.23,23.25,23.23,23.25,6500.0,23.23,23.25,23.23,23.25,6500.0
2014-07-21 14:10:00,23.25,23.27,23.24,23.27,6300.0,23.25,23.27,23.24,23.27,6300.0
2014-07-21 14:15:00,23.27,23.28,23.23,23.23,7100.0,23.27,23.28,23.23,23.23,7100.0
2014-07-21 14:20:00,23.23,23.26,23.22,23.23,12000.0,23.23,23.26,23.22,23.23,12000.0
2014-07-21 14:25:00,23.23,23.23,23.2,23.21,5400.0,23.23,23.23,23.2,23.21,5400.0
2014-07-21 14:30:00,23.21,23.24,23.2,23.2,12100.0,23.21,23.24,23.2,23.2,12100.0
2014-07-21 14:35:00,23.18,23.21,23.18,23.21,8200.0,23.18,23.21,23.18,23.21,8200.0
2014-07-21 14:40:00,23.21,23.21,23.2,23.21,7200.0,23.21,23.21,23.2,23.21,7200.0
2014-07-21 14:45:00,23.2,23.21,23.18,23.18,10400.0,23.2,23.21,23.18,23.18,10400.0
2014-07-21 14:50:00,23.18,23.21,23.18,23.2,12000.0,23.18,23.21,23.18,23.2,12000.0
2014-07-21 14:55:00,23.2,23.2,23.18,23.18,4600.0,23.2,23.2,23.18,23.18,4600.0
2014-07-21 15:00:00,23.18,23.2,23.18,23.2,11600.0,23.18,23.2,23.18,23.2,11600.0
2014-07-21 15:05:00,23.2,23.2,23.16,23.17,16400.0,23.2,23.2,23.16,23.17,16400.0
2014-07-21 15:10:00,23.17,23.18,23.16,23.18,11800.0,23.17,23.18,23.16,23.18,11800.0
2014-07-21 15:15:00,23.18,23.18,23.16,23.16,10800.0,23.18,23.18,23.16,23.16,10800.0
2014-07-21 15:20:00,23.16,23.17,23.15,23.17,11200.0,23.16,23.17,23.15,23.17,11200.0
2014-07-21 15:25:00,23.17,23.18,23.16,23.18,9900.0,23.17,23.18,23.16,23.18,9900.0
2014-07-21 15:30:00,23.18,23.19,23.17,23.18,16300.0,23.18,23.19,23.17,23.18,16300.0
2014-07-21 15:35:00,23.17,23.2,23.17,23.2,12100.0,23.17,23.2,23.17,23.2,12100.0
2014-07-21 15:40:00,23.2,23.23,23.2,23.23,18300.0,23.2,23.23,23.2,23.23,18300.0
2014-07-21 15:45:00,23.23,23.25,23.19,23.2,42200.0,23.23,23.25,23.19,23.2,42200.0
2014-07-21 15:50:00,23.2,23.33,23.2,23.25,199900.0,23.2,23.33,23.2,23.25,199900.0
2014-07-21 15:55:00,23.25,23.25,23.21,23.22,98800.0,23.25,23.25,23.21,23.22,98800.0
2014-07-22 09:30:00,23.31,23.39,23.31,23.39,11400.0,23.31,23.39,23.31,23.39,11400.0
2014-07-22 09:35:00,23.35,23.38,23.33,23.37,3700.0,23.35,23.38,23.33,23.37,3700.0
2014-07-22 09:40:00,23.34,23.38,23.3,23.35,7200.0,23.34,23.38,23.3,23.35,7200.0
2014-07-22 09:45:00,23.32,23.38,23.32,23.37,6700.0,23.32,23.38,23.32,23.37,6700.0
2014-07-22 09:50:00,23.38,23.41,23.33,23.33,9700.0,23.38,23.41,23.33,23.33,9700.0
2014-07-22 09:55:00,23.33,23.34,23.28,23.3,3600.0,23.33,23.34,23.28,23.3,3600.0
2014-07-22 10:00:00,23.3,23.36,23.28,23.36,5200.0,23.3,23.36,23.28,23.36,5200.0
2014-07-22 10:05:00,23.38,23.4,23.37,23.37,1500.0,23.38,23.4,23.37,23.37,1500.0
2014-07-22 10:10:00,23.37,23.41,23.36,23.38,6000.0,23.37,23.41,23.36,23.38,6000.0
2014-07-22 10:15:00,23.4,23.42,23.39,23.39,19100.0,23.4,23.42,23.39,23.39,19100.0
2014-07-22 10:20:00,23.39,23.44,23.38,23.43,17000.0,23.39,23.44,23.38,23.43,17000.0
2014-07-22 10:25:00,23.44,23.48,23.37,23.37,68900.0,23.44,23.48,23.37,23.37,68900.0
2014-07-22 10:30:00,23.38,23.39,23.28,23.28,11500.0,23.38,23.39,23.28,23.28,11500.0
2014-07-22 10:35:00,23.28,23.28,23.22,23.22,7000.0,23.28,23.28,23.22,23.22,7000.0
2014-07-22 10:40:00,23.22,23.33,23.22,23.27,46000.0,23.22,23.33,23.22,23.27,46000.0
2014-07-22 10:45:00,23.27,23.27,23.22,23.26,6500.0,23.27,23.27,23.22,23.26,6500.0
2014-07-22 10:50:00,23.25,23.27,23.23,23.27,5000.0,23.25,23.27,23.23,23.27,5000.0
2014-07-22 10:55:00,23.28,23.33,23.28,23.33,4700.0,23.28,23.33,23.28,23.33,4700.0
2014-07-22 11:00:00,23.34,23.37,23.33,23.37,7000.0,23.34,23.37,23.33,23.37,7000.0
2014-07-22 11:05:00,23.38,23.42,23.36,23.36,11000.0,23.38,23.42,23.36,23.36,11000.0
2014-07-22 11:10:00,23.37,23.38,23.34,23.36,4600.0,23.37,23.38,23.34,23.36,4600.0
2014-07-22 11:15:00,23.35,23.39,23.33,23.33,4900.0,23.35,23.39,23.33,23.33,4900.0
2014-07-22 11:20:00,23.33,23.34,23.31,23.33,2800.0,23.33,23.34,23.31,23.33,2800.0
2014-07-22 11:25:00,23.3,23.33,23.29,23.32,4800.0,23.3,23.33,23.29,23.32,4800.0
2014-07-22 11:30:00,23.33,23.33,23.31,23.31,6600.0,23.33,23.33,23.31,23.31,6600.0
2014-07-22 11:35:00,23.33,23.35,23.33,23.35,2200.0,23.33,23.35,23.33,23.35,2200.0
2014-07-22 11:40:00,23.34,23.38,23.33,23.38,7900.0,23.34,23.38,23.33,23.38,7900.0
2014-07-22 11:45:00,23.36,23.39,23.36,23.39,3000.0,23.36,23.39,23.36,23.39,3000.0
2014-07-22 11:50:00,23.39,23.4,23.39,23.4,5400.0,23.39,23.4,23.39,23.4,5400.0
2014-07-22 11:55:00,23.39,23.39,23.37,23.37,3900.0,23.39,23.39,23.37,23.37,3900.0
2014-07-22 12:00:00,23.38,23.38,23.37,23.38,1900.0,23.38,23.38,23.37,23.38,1900.0
2014-07-22 12:05:00,23.38,23.39,23.36,23.37,2100.0,23.38,23.39,23.36,23.37,2100.0
2014-07-22 12:10:00,23.36,23.38,23.34,23.37,15600.0,23.36,23.38,23.34,23.37,15600.0
2014-07-22 12:15:00,23.36,23.37,23.34,23.37,3100.0,23.36,23.37,23.34,23.37,3100.0
2014-07-22 12:20:00,23.38,23.38,23.35,23.36,1400.0,23.38,23.38,23.35,23.36,1400.0
2014-07-22 12:25:00,23.36,23.38,23.36,23.38,1400.0,23.36,23.38,23.36,23.38,1400.0
2014-07-22 12:30:00,23.38,23.38,23.38,23.38,2000.0,23.38,23.38,23.38,23.38,2000.0
2014-07-22 12:35:00,23.38,23.39,23.37,23.39,4700.0,23.38,23.39,23.37,23.39,4700.0
2014-07-22 12:40:00,23.39,23.4,23.39,23.4,800.0,23.39,23.4,23.39,23.4,800.0
2014-07-22 12:45:00,23.39,23.4,23.39,23.39,5600.0,23.39,23.4,23.39,23.39,5600.0
2014-07-22 12:50:00,23.39,23.42,23.39,23.41,4100.0,23.39,23.42,23.39,23.41,4100.0
2014-07-22 12:55:00,23.41,23.42,23.4,23.41,4000.0,23.41,23.42,23.4,23.41,4000.0
2014-07-22 13:00:00,23.41,23.42,23.39,23.4,4300.0,23.41,23.42,23.39,23.4,4300.0
2014-07-22 13:05:00,23.4,23.4,23.36,23.37,6700.0,23.4,23.4,23.36,23.37,6700.0
2014-07-22 13:10:00,23.37,23.41,23.36,23.39,20000.0,23.37,23.41,23.36,23.39,20000.0
2014-07-22 13:15:00,23.4,23.44,23.39,23.44,2100.0,23.4,23.44,23.39,23.44,2100.0
2014-07-22 13:20:00,23.43,23.43,23.41,23.41,2400.0,23.43,23.43,23.41,23.41,2400.0
2014-07-22 13:25:00,23.41,23.42,23.41,23.41,2700.0,23.41,23.42,23.41,23.41,2700.0
2014-07-22 13:30:00,23.41,23.42,23.4,23.4,4400.0,23.41,23.42,23.4,23.4,4400.0
2014-07-22 13:35:00,23.4,23.41,23.38,23.39,5900.0,23.4,23.41,23.38,23.39,5900.0
2014-07-22 13:40:00,23.38,23.38,23.36,23.37,1500.0,23.38,23.38,23.36,23.37,1500.0
2014-07-22 13:45:00,23.38,23.39,23.37,23.39,5800.0,23.38,23.39,23.37,23.39,5800.0
2014-07-22 13:50:00,23.39,23.4,23.38,23.39,1400.0,23.39,23.4,23.38,23.39,1400.0
2014-07-22 13:55:00,23.37,23.39,23.37,23.38,5600.0,23.37,23.39,23.37,23.38,5600.0
2014-07-22 14:00:00,23.39,23.39,23.35,23.35,3300.0,23.39,23.39,23.35,23.35,3300.0
2014-07-22 14:05:00,23.36,23.37,23.35,23.37,7300.0,23.36,23.37,23.35,23.37,7300.0
2014-07-22 14:10:00,23.37,23.37,23.35,23.35,4200.0,23.37,23.37,23.35,23.35,4200.0
2014-07-22 14:15:00,23.35,23.38,23.34,23.37,7600.0,23.35,23.38,23.34,23.37,7600.0
2014-07-22 14:20:00,23.37,23.37,23.36,23.37,600.0,23.37,23.37,23.36,23.37,600.0
2014-07-22 14:25:00,23.37,23.37,23.36,23.37,4400.0,23.37,23.37,23.36,23.37,4400.0
2014-07-22 14:30:00,23.36,23.38,23.36,23.37,4900.0,23.36,23.38,23.36,23.37,4900.0
2014-07-22 14:35:00,23.37,23.38,23.35,23.35,3800.0,23.37,23.38,23.35,23.35,3800.0
2014-07-22 14:40:00,23.34,23.34,23.29,23.3,9300.0,23.34,23.34,23.29,23.3,9300.0
2014-07-22 14:45:00,23.3,23.31,23.28,23.31,37300.0,23.3,23.31,23.28,23.31,37300.0
2014-07-22 14:50:00,23.3,23.31,23.3,23.3,4100.0,23.3,23.31,23.3,23.3,4100.0
2014-07-22 14:55:00,23.31,23.33,23.3,23.32,6000.0,23.31,23.33,23.3,23.32,6000.0
2014-07-22 15:00:00,23.33,23.33,23.31,23.33,5800.0,23.33,23.33,23.31,23.33,5800.0
2014-07-22 15:05:00,23.33,23.34,23.33,23.34,2300.0,23.33,23.34,23.33,23.34,2300.0
2014-07-22 15:10:00,23.34,23.34,23.33,23.34,3000.0,23.34,23.34,23.33,23.34,3000.0
2014-07-22 15:15:00,23.34,23.35,23.33,23.34,2000.0,23.34,23.35,23.33,23.34,2000.0
2014-07-22 15:20:00,23.35,23.35,23.33,23.33,10500.0,23.35,23.35,23.33,23.33,10500.0
2014-07-22 15:25:00,23.33,23.35,23.33,23.35,4900.0,23.33,23.35,23.33,23.35,4900.0
2014-07-22 15:30:00,23.36,23.37,23.35,23.36,8900.0,23.36,23.37,23.35,23.36,8900.0
2014-07-22 15:35:00,23.36,23.38,23.35,23.36,10000.0,23.36,23.38,23.35,23.36,10000.0
2014-07-22 15:40:00,23.37,23.37,23.36,23.37,5000.0,23.37,23.37,23.36,23.37,5000.0
2014-07-22 15:45:00,23.37,23.37,23.35,23.36,14500.0,23.37,23.37,23.35,23.36,14500.0
2014-07-22 15:50:00,23.36,23.38,23.35,23.36,59000.0,23.36,23.38,23.35,23.36,59000.0
2014-07-22 15:55:00,23.36,23.37,23.32,23.35,71300.0,23.36,23.37,23.32,23.35,71300.0
2014-07-23 09:30:00,23.34,23.38,23.28,23.35,11200.0,23.34,23.38,23.28,23.35,11200.0
2014-07-23 09:35:00,23.35,23.43,23.32,23.37,7200.0,23.35,23.43,23.32,23.37,7200.0
2014-07-23 09:40:00,23.35,23.35,23.28,23.3,7200.0,23.35,23.35,23.28,23.3,7200.0
2014-07-23 09:45:00,23.3,23.41,23.3,23.39,6600.0,23.3,23.41,23.3,23.39,6600.0
2014-07-23 09:50:00,23.38,23.41,23.36,23.37,8100.0,23.38,23.41,23.36,23.37,8100.0
2014-07-23 09:55:00,23.37,23.37,23.25,23.25,12800.0,23.37,23.37,23.25,23.25,12800.0
2014-07-23 10:00:00,23.25,23.25,23.14,23.18,9600.0,23.25,23.25,23.14,23.18,9600.0
2014-07-23 10:05:00,23.18,23.18,23.12,23.14,11500.0,23.18,23.18,23.12,23.14,11500.0
2014-07-23 10:10:00,23.14,23.19,23.11,23.15,26800.0,23.14,23.19,23.11,23.15,26800.0
2014-07-23 10:15:00,23.14,23.17,23.11,23.17,5100.0,23.14,23.17,23.11,23.17,5100.0
2014-07-23 10:20:00,23.16,23.19,23.15,23.15,6300.0,23.16,23.19,23.15,23.15,6300.0
2014-07-23 10:25:00,23.14,23.18,23.13,23.17,2400.0,23.14,23.18,23.13,23.17,2400.0
2014-07-23 10:30:00,23.18,23.23,23.17,23.19,2700.0,23.18,23.23,23.17,23.19,2700.0
2014-07-23 10:35:00,23.2,23.22,23.2,23.22,2200.0,23.2,23.22,23.2,23.22,2200.0
2014-07-23 10:40:00,23.23,23.26,23.23,23.23,11300.0,23.23,23.26,23.23,23.23,11300.0
2014-07-23 10:45:00,23.23,23.28,23.23,23.27,2600.0,23.23,23.28,23.23,23.27,2600.0
2014-07-23 10:50:00,23.27,23.27,23.25,23.25,2500.0,23.27,23.27,23.25,23.25,2500.0
2014-07-23 10:55:00,23.25,23.26,23.24,23.26,2900.0,23.25,23.26,23.24,23.26,2900.0
2014-07-23 11:00:00,23.27,23.28,23.23,23.25,7600.0,23.27,23.28,23.23,23.25,7600.0
2014-07-23 11:05:00,23.25,23.3,23.25,23.28,7100.0,23.25,23.3,23.25,23.28,7100.0
2014-07-23 11:10:00,23.29,23.29,23.26,23.26,1000.0,23.29,23.29,23.26,23.26,1000.0
2014-07-23 11:15:00,23.27,23.3,23.25,23.26,15400.0,23.27,23.3,23.25,23.26,15400.0
2014-07-23 11:20:00,23.27,23.28,23.25,23.27,16200.0,23.27,23.28,23.25,23.27,16200.0
2014-07-23 11:25:00,23.27,23.27,23.22,23.24,15700.0,23.27,23.27,23.22,23.24,15700.0
2014-07-23 11:30:00,23.23,23.26,23.23,23.25,2800.0,23.23,23.26,23.23,23.25,2800.0
2014-07-23 11:35:00,23.26,23.26,23.23,23.23,7500.0,23.26,23.26,23.23,23.23,7500.0
2014-07-23 11:40:00,23.23,23.23,23.21,23.22,4900.0,23.23,23.23,23.21,23.22,4900.0
2014-07-23 11:45:00,23.22,23.22,23.18,23.21,48000.0,23.22,23.22,23.18,23.21,48000.0
2014-07-23 11:50:00,23.21,23.21,23.17,23.2,39200.0,23.21,23.21,23.17,23.2,39200.0
2014-07-23 11:55:00,23.2,23.2,23.16,23.16,3200.0,23.2,23.2,23.16,23.16,3200.0
2014-07-23 12:00:00,23.15,23.16,23.14,23.14,3100.0,23.15,23.16,23.14,23.14,3100.0
2014-07-23 12:05:00,23.14,23.15,23.13,23.15,8400.0,23.14,23.15,23.13,23.15,8400.0
2014-07-23 12:10:00,23.15,23.15,23.12,23.12,4500.0,23.15,23.15,23.12,23.12,4500.0
2014-07-23 12:15:00,23.11,23.11,23.07,23.09,7500.0,23.11,23.11,23.07,23.09,7500.0
2014-07-23 12:20:00,23.09,23.11,23.09,23.11,400.0,23.09,23.11,23.09,23.11,400.0
2014-07-23 12:25:00,23.1,23.1,23.08,23.08,3800.0,23.1,23.1,23.08,23.08,3800.0
2014-07-23 12:30:00,23.07,23.08,23.04,23.08,3600.0,23.07,23.08,23.04,23.08,3600.0
2014-07-23 12:35:00,23.06,23.06,23.0,23.0,8000.0,23.06,23.06,23.0,23.0,8000.0
2014-07-23 12:40:00,23.01,23.07,23.01,23.07,5000.0,23.01,23.07,23.01,23.07,5000.0
2014-07-23 12:45:00,23.05,23.05,23.04,23.05,3000.0,23.05,23.05,23.04,23.05,3000.0
2014-07-23 12:50:00,23.05,23.07,23.03,23.03,4200.0,23.05,23.07,23.03,23.03,4200.0
2014-07-23 12:55:00,23.04,23.09,23.04,23.09,1300.0,23.04,23.09,23.04,23.09,1300.0
2014-07-23 13:00:00,23.08,23.11,23.07,23.11,8100.0,23.08,23.11,23.07,23.11,8100.0
2014-07-23 13:05:00,23.12,23.12,23.09,23.12,2100.0,23.12,23.12,23.09,23.12,2100.0
2014-07-23 13:10:00,23.12,23.14,23.11,23.13,6800.0,23.12,23.14,23.11,23.13,6800.0
2014-07-23 13:15:00,23.13,23.17,23.13,23.16,3100.0,23.13,23.17,23.13,23.16,3100.0
2014-07-23 13:20:00,23.16,23.16,23.13,23.14,3400.0,23.16,23.16,23.13,23.14,3400.0
2014-07-23 13:25:00,23.15,23.15,23.11,23.13,1500.0,23.15,23.15,23.11,23.13,1500.0
2014-07-23 13:30:00,23.13,23.15,23.11,23.13,1400.0,23.13,23.15,23.11,23.13,1400.0
2014-07-23 13:35:00,23.14,23.15,23.12,23.15,2700.0,23.14,23.15,23.12,23.15,2700.0
2014-07-23 13:40:00,23.15,23.16,23.13,23.16,3700.0,23.15,23.16,23.13,23.16,3700.0
2014-07-23 13:45:00,23.17,23.17,23.15,23.15,1000.0,23.17,23.17,23.15,23.15,1000.0
2014-07-23 13:50:00,23.14,23.15,23.13,23.15,1400.0,23.14,23.15,23.13,23.15,1400.0
2014-07-23 13:55:00,23.16,23.17,23.13,23.13,2800.0,23.16,23.17,23.13,23.13,2800.0
2014-07-23 14:00:00,23.13,23.13,23.12,23.12,1700.0,23.13,23.13,23.12,23.12,1700.0
2014-07-23 14:05:00,23.11,23.11,23.1,23.1,2300.0,23.11,23.11,23.1,23.1,2300.0
2014-07-23 14:10:00,23.11,23.15,23.11,23.12,4100.0,23.11,23.15,23.11,23.12,4100.0
2014-07-23 14:15:00,23.12,23.14,23.06,23.07,28900.0,23.12,23.14,23.06,23.07,28900.0
2014-07-23 14:20:00,23.07,23.07,23.05,23.05,3200.0,23.07,23.07,23.05,23.05,3200.0
2014-07-23 14:25:00,23.05,23.07,23.04,23.04,5400.0,23.05,23.07,23.04,23.04,5400.0
2014-07-23 14:30:00,23.04,23.05,23.04,23.05,3700.0,23.04,23.05,23.04,23.05,3700.0
2014-07-23 14:35:00,23.05,23.07,23.05,23.07,4500.0,23.05,23.07,23.05,23.07,4500.0
2014-07-23 14:40:00,23.07,23.07,23.05,23.05,2800.0,23.07,23.07,23.05,23.05,2800.0
2014-07-23 14:45:00,23.06,23.07,23.04,23.04,3800.0,23.06,23.07,23.04,23.04,3800.0
2014-07-23 14:50:00,23.04,23.05,23.03,23.03,4700.0,23.04,23.05,23.03,23.03,4700.0
2014-07-23 14:55:00,23.03,23.05,23.02,23.03,4400.0,23.03,23.05,23.02,23.03,4400.0
2014-07-23 15:00:00,23.03,23.05,23.03,23.04,9500.0,23.03,23.05,23.03,23.04,9500.0
2014-07-23 15:05:00,23.04,23.05,23.03,23.05,7300.0,23.04,23.05,23.03,23.05,7300.0
2014-07-23 15:10:00,23.05,23.06,23.03,23.03,5000.0,23.05,23.06,23.03,23.03,5000.0
2014-07-23 15:15:00,23.03,23.05,23.03,23.05,5900.0,23.03,23.05,23.03,23.05,5900.0
2014-07-23 15:20:00,23.04,23.04,23.03,23.04,5800.0,23.04,23.04,23.03,23.04,5800.0
2014-07-23 15:25:00,23.04,23.05,23.02,23.03,9500.0,23.04,23.05,23.02,23.03,9500.0
2014-07-23 15:30:00,23.03,23.05,23.03,23.04,6500.0,23.03,23.05,23.03,23.04,6500.0
2014-07-23 15:35:00,23.03,23.03,23.01,23.01,5200.0,23.03,23.03,23.01,23.01,5200.0
2014-07-23 15:40:00,23.02,23.04,23.01,23.03,12600.0,23.02,23.04,23.01,23.03,12600.0
2014-07-23 15:45:00,23.04,23.04,22.98,22.98,19000.0,23.04,23.04,22.98,22.98,19000.0
2014-07-23 15:50:00,22.99,23.01,22.96,22.96,54100.0,22.99,23.01,22.96,22.96,54100.0
2014-07-23 15:55:00,22.97,22.97,22.93,22.95,98300.0,22.97,22.97,22.93,22.95,98300.0
2014-07-24 09:30:00,23.1,23.16,23.1,23.12,10800.0,23.1,23.16,23.1,23.12,10800.0
2014-07-24 09:35:00,23.14,23.19,23.14,23.19,4900.0,23.14,23.19,23.14,23.19,4900.0
2014-07-24 09:40:00,23.2,23.26,23.08,23.16,29300.0,23.2,23.26,23.08,23.16,29300.0
2014-07-24 09:45:00,23.16,23.22,23.12,23.12,12300.0,23.16,23.22,23.12,23.12,12300.0
2014-07-24 09:50:00,23.14,23.18,23.12,23.16,3300.0,23.14,23.18,23.12,23.16,3300.0
2014-07-24 09:55:00,23.17,23.18,23.15,23.18,5700.0,23.17,23.18,23.15,23.18,5700.0
2014-07-24 10:00:00,23.16,23.18,23.13,23.16,8000.0,23.16,23.18,23.13,23.16,8000.0
2014-07-24 10:05:00,23.15,23.16,23.09,23.16,6800.0,23.15,23.16,23.09,23.16,6800.0
2014-07-24 10:10:00,23.15,23.18,23.09,23.15,41900.0,23.15,23.18,23.09,23.15,41900.0
2014-07-24 10:15:00,23.15,23.16,23.14,23.15,3800.0,23.15,23.16,23.14,23.15,3800.0
2014-07-24 10:20:00,23.16,23.23,23.15,23.23,19600.0,23.16,23.23,23.15,23.23,19600.0
2014-07-24 10:25:00,23.23,23.24,23.21,23.23,4000.0,23.23,23.24,23.21,23.23,4000.0
2014-07-24 10:30:00,23.23,23.33,23.23,23.28,7000.0,23.23,23.33,23.23,23.28,7000.0
2014-07-24 10:35:00,23.26,23.3,23.25,23.25,9200.0,23.26,23.3,23.25,23.25,9200.0
2014-07-24 10:40:00,23.25,23.25,23.21,23.25,4700.0,23.25,23.25,23.21,23.25,4700.0
2014-07-24 10:45:00,23.26,23.26,23.22,23.22,6100.0,23.26,23.26,23.22,23.22,6100.0
2014-07-24 10:50:00,23.23,23.23,23.2,23.21,7900.0,23.23,23.23,23.2,23.21,7900.0
2014-07-24 10:55:00,23.22,23.22,23.21,23.21,8100.0,23.22,23.22,23.21,23.21,8100.0
2014-07-24 11:00:00,23.22,23.22,23.19,23.2,10400.0,23.22,23.22,23.19,23.2,10400.0
2014-07-24 11:05:00,23.2,23.21,23.19,23.2,6400.0,23.2,23.21,23.19,23.2,6400.0
2014-07-24 11:10:00,23.21,23.24,23.18,23.22,9700.0,23.21,23.24,23.18,23.22,9700.0
2014-07-24 11:15:00,23.21,23.22,23.21,23.21,3400.0,23.21,23.22,23.21,23.21,3400.0
2014-07-24 11:20:00,23.21,23.21,23.19,23.2,8700.0,23.21,23.21,23.19,23.2,8700.0
2014-07-24 11:25:00,23.2,23.2,23.18,23.2,11100.0,23.2,23.2,23.18,23.2,11100.0
2014-07-24 11:30:00,23.2,23.22,23.19,23.22,5900.0,23.2,23.22,23.19,23.22,5900.0
2014-07-24 11:35:00,23.21,23.23,23.21,23.22,2500.0,23.21,23.23,23.21,23.22,2500.0
2014-07-24 11:40:00,23.22,23.22,23.22,23.22,1900.0,23.22,23.22,23.22,23.22,1900.0
2014-07-24 11:45:00,23.23,23.24,23.23,23.24,4500.0,23.23,23.24,23.23,23.24,4500.0
2014-07-24 11:50:00,23.24,23.28,23.23,23.28,5600.0,23.24,23.28,23.23,23.28,5600.0
2014-07-24 11:55:00,23.3,23.34,23.29,23.31,7100.0,23.3,23.34,23.29,23.31,7100.0
2014-07-24 12:00:00,23.3,23.34,23.3,23.31,12500.0,23.3,23.34,23.3,23.31,12500.0
2014-07-24 12:05:00,23.31,23.32,23.3,23.31,4600.0,23.31,23.32,23.3,23.31,4600.0
2014-07-24 12:10:00,23.3,23.3,23.27,23.28,6500.0,23.3,23.3,23.27,23.28,6500.0
2014-07-24 12:15:00,23.28,23.3,23.27,23.27,1900.0,23.28,23.3,23.27,23.27,1900.0
2014-07-24 12:20:00,23.29,23.3,23.27,23.27,5800.0,23.29,23.3,23.27,23.27,5800.0
2014-07-24 12:25:00,23.26,23.29,23.26,23.29,2100.0,23.26,23.29,23.26,23.29,2100.0
2014-07-24 12:30:00,23.31,23.31,23.29,23.29,3300.0,23.31,23.31,23.29,23.29,3300.0
2014-07-24 12:35:00,23.28,23.28,23.26,23.26,13900.0,23.28,23.28,23.26,23.26,13900.0
2014-07-24 12:40:00,23.27,23.29,23.27,23.29,2700.0,23.27,23.29,23.27,23.29,2700.0
2014-07-24 12:45:00,23.3,23.3,23.25,23.27,22700.0,23.3,23.3,23.25,23.27,22700.0
2014-07-24 12:50:00,23.28,23.29,23.26,23.26,9300.0,23.28,23.29,23.26,23.26,9300.0
2014-07-24 12:55:00,23.26,23.28,23.24,23.25,9100.0,23.26,23.28,23.24,23.25,9100.0
2014-07-24 13:00:00,23.26,23.26,23.19,23.2,6600.0,23.26,23.26,23.19,23.2,6600.0
2014-07-24 13:05:00,23.19,23.2,23.13,23.13,7000.0,23.19,23.2,23.13,23.13,7000.0
2014-07-24 13:10:00,23.13,23.17,23.13,23.14,3600.0,23.13,23.17,23.13,23.14,3600.0
2014-07-24 13:15:00,23.15,23.18,23.14,23.18,3200.0,23.15,23.18,23.14,23.18,3200.0
2014-07-24 13:20:00,23.18,23.19,23.16,23.16,2800.0,23.18,23.19,23.16,23.16,2800.0
2014-07-24 13:25:00,23.17,23.21,23.17,23.21,6700.0,23.17,23.21,23.17,23.21,6700.0
2014-07-24 13:30:00,23.21,23.23,23.18,23.19,6200.0,23.21,23.23,23.18,23.19,6200.0
2014-07-24 13:35:00,23.21,23.21,23.19,23.19,2600.0,23.21,23.21,23.19,23.19,2600.0
2014-07-24 13:40:00,23.19,23.22,23.19,23.2,4100.0,23.19,23.22,23.19,23.2,4100.0
2014-07-24 13:45:00,23.2,23.23,23.2,23.21,1700.0,23.2,23.23,23.2,23.21,1700.0
2014-07-24 13:50:00,23.21,23.22,23.2,23.22,3200.0,23.21,23.22,23.2,23.22,3200.0
2014-07-24 13:55:00,23.22,23.25,23.22,23.25,2600.0,23.22,23.25,23.22,23.25,2600.0
2014-07-24 14:00:00,23.25,23.27,23.24,23.25,8500.0,23.25,23.27,23.24,23.25,8500.0
2014-07-24 14:05:00,23.25,23.27,23.24,23.27,2500.0,23.25,23.27,23.24,23.27,2500.0
2014-07-24 14:10:00,23.27,23.27,23.25,23.27,5100.0,23.27,23.27,23.25,23.27,5100.0
2014-07-24 14:15:00,23.26,23.27,23.25,23.26,5500.0,23.26,23.27,23.25,23.26,5500.0
2014-07-24 14:20:00,23.27,23.28,23.27,23.28,2300.0,23.27,23.28,23.27,23.28,2300.0
2014-07-24 14:25:00,23.29,23.29,23.27,23.27,7500.0,23.29,23.29,23.27,23.27,7500.0
2014-07-24 14:30:00,23.28,23.28,23.22,23.22,8200.0,23.28,23.28,23.22,23.22,8200.0
2014-07-24 14:35:00,23.22,23.23,23.2,23.2,10600.0,23.22,23.23,23.2,23.2,10600.0
2014-07-24 14:40:00,23.2,23.26,23.19,23.25,17500.0,23.2,23.26,23.19,23.25,17500.0
2014-07-24 14:45:00,23.26,23.26,23.25,23.25,3500.0,23.26,23.26,23.25,23.25,3500.0
2014-07-24 14:50:00,23.24,23.26,23.24,23.26,3100.0,23.24,23.26,23.24,23.26,3100.0
2014-07-24 14:55:00,23.27,23.28,23.25,23.26,9000.0,23.27,23.28,23.25,23.26,9000.0
2014-07-24 15:00:00,23.26,23.26,23.24,23.26,5000.0,23.26,23.26,23.24,23.26,5000.0
2014-07-24 15:05:00,23.26,23.26,23.25,23.26,7100.0,23.26,23.26,23.25,23.26,7100.0
2014-07-24 15:10:00,23.27,23.28,23.27,23.28,10300.0,23.27,23.28,23.27,23.28,10300.0
2014-07-24 15:15:00,23.28,23.31,23.27,23.3,6900.0,23.28,23.31,23.27,23.3,6900.0
2014-07-24 15:20:00,23.29,23.3,23.28,23.3,5700.0,23.29,23.3,23.28,23.3,5700.0
2014-07-24 15:25:00,23.31,23.31,23.29,23.3,8000.0,23.31,23.31,23.29,23.3,8000.0
2014-07-24 15:30:00,23.29,23.32,23.29,23.32,11000.0,23.29,23.32,23.29,23.32,11000.0
2014-07-24 15:35:00,23.32,23.32,23.3,23.31,7500.0,23.32,23.32,23.3,23.31,7500.0
2014-07-24 15:40:00,23.3,23.33,23.3,23.33,7800.0,23.3,23.33,23.3,23.33,7800.0
2014-07-24 15:45:00,23.33,23.34,23.32,23.33,16000.0,23.33,23.34,23.32,23.33,16000.0
2014-07-24 15:50:00,23.33,23.33,23.32,23.33,9400.0,23.33,23.33,23.32,23.33,9400.0
2014-07-24 15:55:00,23.32,23.33,23.29,23.29,41300.0,23.32,23.33,23.29,23.29,41300.0
2014-07-25 09:30:00,23.37,23.37,23.04,23.06,17400.0,23.37,23.37,23.04,23.06,17400.0
2014-07-25 09:35:00,23.06,23.26,23.06,23.18,22000.0,23.06,23.26,23.06,23.18,22000.0
2014-07-25 09:40:00,23.18,23.25,23.15,23.17,7000.0,23.18,23.25,23.15,23.17,7000.0
2014-07-25 09:45:00,23.15,23.21,23.15,23.2,3100.0,23.15,23.21,23.15,23.2,3100.0
2014-07-25 09:50:00,23.17,23.25,23.17,23.25,5600.0,23.17,23.25,23.17,23.25,5600.0
2014-07-25 09:55:00,23.25,23.3,23.24,23.28,5400.0,23.25,23.3,23.24,23.28,5400.0
2014-07-25 10:00:00,23.29,23.32,23.25,23.29,49500.0,23.29,23.32,23.25,23.29,49500.0
2014-07-25 10:05:00,23.29,23.34,23.28,23.34,4100.0,23.29,23.34,23.28,23.34,4100.0
2014-07-25 10:10:00,23.33,23.34,23.32,23.32,4400.0,23.33,23.34,23.32,23.32,4400.0
2014-07-25 10:15:00,23.31,23.33,23.31,23.31,3800.0,23.31,23.33,23.31,23.31,3800.0
2014-07-25 10:20:00,23.32,23.33,23.3,23.3,5200.0,23.32,23.33,23.3,23.3,5200.0
2014-07-25 10:25:00,23.3,23.3,23.27,23.27,3300.0,23.3,23.3,23.27,23.27,3300.0
2014-07-25 10:30:00,23.28,23.29,23.26,23.26,7500.0,23.28,23.29,23.26,23.26,7500.0
2014-07-25 10:35:00,23.27,23.28,23.26,23.27,4700.0,23.27,23.28,23.26,23.27,4700.0
2014-07-25 10:40:00,23.29,23.32,23.29,23.32,2800.0,23.29,23.32,23.29,23.32,2800.0
2014-07-25 10:45:00,23.33,23.35,23.3,23.31,7300.0,23.33,23.35,23.3,23.31,7300.0
2014-07-25 10:50:00,23.31,23.32,23.29,23.29,5700.0,23.31,23.32,23.29,23.29,5700.0
2014-07-25 10:55:00,23.29,23.3,23.27,23.27,4700.0,23.29,23.3,23.27,23.27,4700.0
2014-07-25 11:00:00,23.28,23.28,23.25,23.26,7400.0,23.28,23.28,23.25,23.26,7400.0
2014-07-25 11:05:00,23.25,23.26,23.23,23.26,7800.0,23.25,23.26,23.23,23.26,7800.0
2014-07-25 11:10:00,23.25,23.27,23.25,23.27,8300.0,23.25,23.27,23.25,23.27,8300.0
2014-07-25 11:15:00,23.26,23.3,23.25,23.3,4400.0,23.26,23.3,23.25,23.3,4400.0
2014-07-25 11:20:00,23.3,23.3,23.23,23.25,9100.0,23.3,23.3,23.23,23.25,9100.0
2014-07-25 11:25:00,23.26,23.3,23.26,23.3,3300.0,23.26,23.3,23.26,23.3,3300.0
2014-07-25 11:30:00,23.3,23.32,23.26,23.28,16800.0,23.3,23.32,23.26,23.28,16800.0
2014-07-25 11:35:00,23.28,23.3,23.27,23.3,5000.0,23.28,23.3,23.27,23.3,5000.0
2014-07-25 11:40:00,23.3,23.3,23.26,23.26,34000.0,23.3,23.3,23.26,23.26,34000.0
2014-07-25 11:45:00,23.27,23.28,23.25,23.26,27300.0,23.27,23.28,23.25,23.26,27300.0
2014-07-25 11:50:00,23.27,23.29,23.24,23.29,12000.0,23.27,23.29,23.24,23.29,12000.0
2014-07-25 11:55:00,23.29,23.3,23.26,23.27,7900.0,23.29,23.3,23.26,23.27,7900.0
2014-07-25 12:00:00,23.27,23.28,23.27,23.28,10500.0,23.27,23.28,23.27,23.28,10500.0
2014-07-25 12:05:00,23.28,23.32,23.28,23.31,7900.0,23.28,23.32,23.28,23.31,7900.0
2014-07-25 12:10:00,23.31,23.31,23.3,23.3,9800.0,23.31,23.31,23.3,23.3,9800.0
2014-07-25 12:15:00,23.29,23.3,23.29,23.3,2900.0,23.29,23.3,23.29,23.3,2900.0
2014-07-25 12:20:00,23.3,23.32,23.3,23.32,14400.0,23.3,23.32,23.3,23.32,14400.0
2014-07-25 12:25:00,23.31,23.31,23.29,23.29,8900.0,23.31,23.31,23.29,23.29,8900.0
2014-07-25 12:30:00,23.29,23.3,23.28,23.28,10600.0,23.29,23.3,23.28,23.28,10600.0
2014-07-25 12:35:00,23.29,23.29,23.27,23.28,8700.0,23.29,23.29,23.27,23.28,8700.0
2014-07-25 12:40:00,23.28,23.29,23.28,23.29,900.0,23.28,23.29,23.28,23.29,900.0
2014-07-25 12:45:00,23.28,23.34,23.28,23.33,13800.0,23.28,23.34,23.28,23.33,13800.0
2014-07-25 12:50:00,23.33,23.33,23.29,23.3,10400.0,23.33,23.33,23.29,23.3,10400.0
2014-07-25 12:55:00,23.3,23.3,23.3,23.3,4700.0,23.3,23.3,23.3,23.3,4700.0
2014-07-25 13:00:00,23.3,23.33,23.3,23.33,5600.0,23.3,23.33,23.3,23.33,5600.0
2014-07-25 13:05:00,23.34,23.34,23.31,23.34,6700.0,23.34,23.34,23.31,23.34,6700.0
2014-07-25 13:10:00,23.34,23.34,23.32,23.32,17700.0,23.34,23.34,23.32,23.32,17700.0
2014-07-25 13:15:00,23.32,23.33,23.32,23.33,3300.0,23.32,23.33,23.32,23.33,3300.0
2014-07-25 13:20:00,23.32,23.35,23.32,23.35,5600.0,23.32,23.35,23.32,23.35,5600.0
2014-07-25 13:25:00,23.35,23.37,23.35,23.37,3900.0,23.35,23.37,23.35,23.37,3900.0
2014-07-25 13:30:00,23.37,23.37,23.34,23.34,15100.0,23.37,23.37,23.34,23.34,15100.0
2014-07-25 13:35:00,23.34,23.36,23.34,23.36,3700.0,23.34,23.36,23.34,23.36,3700.0
2014-07-25 13:40:00,23.36,23.36,23.34,23.35,6400.0,23.36,23.36,23.34,23.35,6400.0
2014-07-25 13:45:00,23.35,23.37,23.35,23.36,6100.0,23.35,23.37,23.35,23.36,6100.0
2014-07-25 13:50:00,23.35,23.35,23.34,23.34,3800.0,23.35,23.35,23.34,23.34,3800.0
2014-07-25 13:55:00,23.34,23.36,23.34,23.35,7000.0,23.34,23.36,23.34,23.35,7000.0
2014-07-25 14:00:00,23.33,23.35,23.31,23.34,9200.0,23.33,23.35,23.31,23.34,9200.0
2014-07-25 14:05:00,23.34,23.37,23.34,23.35,9400.0,23.34,23.37,23.34,23.35,9400.0
2014-07-25 14:10:00,23.35,23.35,23.33,23.34,3200.0,23.35,23.35,23.33,23.34,3200.0
2014-07-25 14:15:00,23.34,23.37,23.33,23.36,6200.0,23.34,23.37,23.33,23.36,6200.0
2014-07-25 14:20:00,23.36,23.36,23.36,23.36,1700.0,23.36,23.36,23.36,23.36,1700.0
2014-07-25 14:25:00,23.35,23.37,23.35,23.35,7900.0,23.35,23.37,23.35,23.35,7900.0
2014-07-25 14:30:00,23.35,23.35,23.33,23.33,2200.0,23.35,23.35,23.33,23.33,2200.0
2014-07-25 14:35:00,23.33,23.36,23.33,23.36,10500.0,23.33,23.36,23.33,23.36,10500.0
2014-07-25 14:40:00,23.36,23.4,23.35,23.4,15000.0,23.36,23.4,23.35,23.4,15000.0
2014-07-25 14:45:00,23.41,23.44,23.4,23.41,14600.0,23.41,23.44,23.4,23.41,14600.0
2014-07-25 14:50:00,23.42,23.42,23.38,23.38,19600.0,23.42,23.42,23.38,23.38,19600.0
2014-07-25 14:55:00,23.38,23.43,23.38,23.43,9700.0,23.38,23.43,23.38,23.43,9700.0
2014-07-25 15:00:00,23.43,23.46,23.43,23.46,31300.0,23.43,23.46,23.43,23.46,31300.0
2014-07-25 15:05:00,23.45,23.47,23.45,23.47,9100.0,23.45,23.47,23.45,23.47,9100.0
2014-07-25 15:10:00,23.46,23.49,23.46,23.46,22900.0,23.46,23.49,23.46,23.46,22900.0
2014-07-25 15:15:00,23.46,23.47,23.46,23.47,9900.0,23.46,23.47,23.46,23.47,9900.0
2014-07-25 15:20:00,23.46,23.47,23.46,23.46,15500.0,23.46,23.47,23.46,23.46,15500.0
2014-07-25 15:25:00,23.47,23.49,23.46,23.48,22500.0,23.47,23.49,23.46,23.48,22500.0
2014-07-25 15:30:00,23.47,23.48,23.46,23.46,22900.0,23.47,23.48,23.46,23.46,22900.0
2014-07-25 15:35:00,23.46,23.5,23.46,23.48,36200.0,23.46,23.5,23.46,23.48,36200.0
2014-07-25 15:40:00,23.48,23.5,23.48,23.5,19900.0,23.48,23.5,23.48,23.5,19900.0
2014-07-25 15:45:00,23.5,23.5,23.48,23.48,30600.0,23.5,23.5,23.48,23.48,30600.0
2014-07-25 15:50:00,23.49,23.5,23.48,23.5,40100.0,23.49,23.5,23.48,23.5,40100.0
2014-07-25 15:55:00,23.5,23.51,23.49,23.51,86100.0,23.5,23.51,23.49,23.51,86100.0
2014-07-28 09:30:00,23.56,23.59,23.37,23.44,37100.0,23.56,23.59,23.37,23.44,37100.0
2014-07-28 09:35:00,23.45,23.49,23.38,23.44,66000.0,23.45,23.49,23.38,23.44,66000.0
2014-07-28 09:40:00,23.43,23.55,23.39,23.55,14200.0,23.43,23.55,23.39,23.55,14200.0
2014-07-28 09:45:00,23.55,23.64,23.54,23.56,41900.0,23.55,23.64,23.54,23.56,41900.0
2014-07-28 09:50:00,23.55,23.65,23.55,23.63,88300.0,23.55,23.65,23.55,23.63,88300.0
2014-07-28 09:55:00,23.64,23.67,23.6,23.63,38800.0,23.64,23.67,23.6,23.63,38800.0
2014-07-28 10:00:00,23.66,23.66,23.58,23.58,19200.0,23.66,23.66,23.58,23.58,19200.0
2014-07-28 10:05:00,23.58,23.59,23.49,23.5,13000.0,23.58,23.59,23.49,23.5,13000.0
2014-07-28 10:10:00,23.5,23.5,23.46,23.5,8000.0,23.5,23.5,23.46,23.5,8000.0
2014-07-28 10:15:00,23.49,23.51,23.42,23.43,8400.0,23.49,23.51,23.42,23.43,8400.0
2014-07-28 10:20:00,23.43,23.43,23.35,23.36,7900.0,23.43,23.43,23.35,23.36,7900.0
2014-07-28 10:25:00,23.36,23.39,23.34,23.34,9600.0,23.36,23.39,23.34,23.34,9600.0
2014-07-28 10:30:00,23.35,23.36,23.33,23.35,8700.0,23.35,23.36,23.33,23.35,8700.0
2014-07-28 10:35:00,23.33,23.36,23.29,23.35,5300.0,23.33,23.36,23.29,23.35,5300.0
2014-07-28 10:40:00,23.35,23.36,23.29,23.36,17300.0,23.35,23.36,23.29,23.36,17300.0
2014-07-28 10:45:00,23.37,23.4,23.33,23.33,9400.0,23.37,23.4,23.33,23.33,9400.0
2014-07-28 10:50:00,23.33,23.33,23.28,23.33,12700.0,23.33,23.33,23.28,23.33,12700.0
2014-07-28 10:55:00,23.32,23.37,23.32,23.33,9300.0,23.32,23.37,23.32,23.33,9300.0
2014-07-28 11:00:00,23.32,23.34,23.3,23.32,9500.0,23.32,23.34,23.3,23.32,9500.0
2014-07-28 11:05:00,23.32,23.34,23.31,23.31,5600.0,23.32,23.34,23.31,23.31,5600.0
2014-07-28 11:10:00,23.32,23.34,23.27,23.28,21700.0,23.32,23.34,23.27,23.28,21700.0
2014-07-28 11:15:00,23.28,23.29,23.23,23.28,9000.0,23.28,23.29,23.23,23.28,9000.0
2014-07-28 11:20:00,23.29,23.31,23.28,23.28,12100.0,23.29,23.31,23.28,23.28,12100.0
2014-07-28 11:25:00,23.28,23.31,23.28,23.31,13400.0,23.28,23.31,23.28,23.31,13400.0
2014-07-28 11:30:00,23.31,23.32,23.29,23.3,7700.0,23.31,23.32,23.29,23.3,7700.0
2014-07-28 11:35:00,23.3,23.3,23.25,23.26,11000.0,23.3,23.3,23.25,23.26,11000.0
2014-07-28 11:40:00,23.28,23.28,23.24,23.24,5700.0,23.28,23.28,23.24,23.24,5700.0
2014-07-28 11:45:00,23.24,23.26,23.24,23.26,7200.0,23.24,23.26,23.24,23.26,7200.0
2014-07-28 11:50:00,23.26,23.27,23.24,23.24,14600.0,23.26,23.27,23.24,23.24,14600.0
2014-07-28 11:55:00,23.25,23.26,23.24,23.24,7700.0,23.25,23.26,23.24,23.24,7700.0
2014-07-28 12:00:00,23.23,23.24,23.21,23.23,7100.0,23.23,23.24,23.21,23.23,7100.0
2014-07-28 12:05:00,23.23,23.26,23.21,23.25,7100.0,23.23,23.26,23.21,23.25,7100.0
2014-07-28 12:10:00,23.25,23.25,23.18,23.18,4600.0,23.25,23.25,23.18,23.18,4600.0
2014-07-28 12:15:00,23.18,23.21,23.13,23.21,14100.0,23.18,23.21,23.13,23.21,14100.0
2014-07-28 12:20:00,23.2,23.2,23.17,23.2,11100.0,23.2,23.2,23.17,23.2,11100.0
2014-07-28 12:25:00,23.2,23.2,23.17,23.17,17300.0,23.2,23.2,23.17,23.17,17300.0
2014-07-28 12:30:00,23.17,23.2,23.17,23.18,5800.0,23.17,23.2,23.17,23.18,5800.0
2014-07-28 12:35:00,23.17,23.21,23.16,23.21,3800.0,23.17,23.21,23.16,23.21,3800.0
2014-07-28 12:40:00,23.2,23.26,23.2,23.26,11900.0,23.2,23.26,23.2,23.26,11900.0
2014-07-28 12:45:00,23.25,23.26,23.24,23.26,6600.0,23.25,23.26,23.24,23.26,6600.0
2014-07-28 12:50:00,23.26,23.27,23.25,23.27,3400.0,23.26,23.27,23.25,23.27,3400.0
2014-07-28 12:55:00,23.26,23.31,23.26,23.3,4200.0,23.26,23.31,23.26,23.3,4200.0
2014-07-28 13:00:00,23.3,23.3,23.25,23.25,6000.0,23.3,23.3,23.25,23.25,6000.0
2014-07-28 13:05:00,23.26,23.31,23.26,23.3,4700.0,23.26,23.31,23.26,23.3,4700.0
2014-07-28 13:10:00,23.31,23.34,23.31,23.34,4600.0,23.31,23.34,23.31,23.34,4600.0
2014-07-28 13:15:00,23.34,23.35,23.32,23.32,7100.0,23.34,23.35,23.32,23.32,7100.0
2014-07-28 13:20:00,23.32,23.35,23.3,23.35,5600.0,23.32,23.35,23.3,23.35,5600.0
2014-07-28 13:25:00,23.36,23.38,23.36,23.38,5100.0,23.36,23.38,23.36,23.38,5100.0
2014-07-28 13:30:00,23.37,23.39,23.35,23.39,11000.0,23.37,23.39,23.35,23.39,11000.0
2014-07-28 13:35:00,23.38,23.42,23.38,23.41,6400.0,23.38,23.42,23.38,23.41,6400.0
2014-07-28 13:40:00,23.41,23.42,23.39,23.4,5200.0,23.41,23.42,23.39,23.4,5200.0
2014-07-28 13:45:00,23.39,23.39,23.37,23.37,3800.0,23.39,23.39,23.37,23.37,3800.0
2014-07-28 13:50:00,23.37,23.42,23.37,23.4,9100.0,23.37,23.42,23.37,23.4,9100.0
2014-07-28 13:55:00,23.4,23.42,23.4,23.41,6000.0,23.4,23.42,23.4,23.41,6000.0
2014-07-28 14:00:00,23.4,23.43,23.4,23.41,9200.0,23.4,23.43,23.4,23.41,9200.0
2014-07-28 14:05:00,23.41,23.45,23.41,23.45,5500.0,23.41,23.45,23.41,23.45,5500.0
2014-07-28 14:10:00,23.45,23.48,23.45,23.46,17400.0,23.45,23.48,23.45,23.46,17400.0
2014-07-28 14:15:00,23.46,23.46,23.41,23.41,7900.0,23.46,23.46,23.41,23.41,7900.0
2014-07-28 14:20:00,23.42,23.44,23.41,23.44,5400.0,23.42,23.44,23.41,23.44,5400.0
2014-07-28 14:25:00,23.44,23.46,23.44,23.44,8400.0,23.44,23.46,23.44,23.44,8400.0
2014-07-28 14:30:00,23.45,23.45,23.41,23.42,7200.0,23.45,23.45,23.41,23.42,7200.0
2014-07-28 14:35:00,23.42,23.44,23.42,23.44,6500.0,23.42,23.44,23.42,23.44,6500.0
2014-07-28 14:40:00,23.43,23.44,23.37,23.39,13000.0,23.43,23.44,23.37,23.39,13000.0
2014-07-28 14:45:00,23.38,23.44,23.38,23.42,19500.0,23.38,23.44,23.38,23.42,19500.0
2014-07-28 14:50:00,23.42,23.43,23.41,23.43,8100.0,23.42,23.43,23.41,23.43,8100.0
2014-07-28 14:55:00,23.43,23.43,23.4,23.4,10100.0,23.43,23.43,23.4,23.4,10100.0
2014-07-28 15:00:00,23.4,23.4,23.38,23.39,8200.0,23.4,23.4,23.38,23.39,8200.0
2014-07-28 15:05:00,23.39,23.42,23.39,23.42,12200.0,23.39,23.42,23.39,23.42,12200.0
2014-07-28 15:10:00,23.42,23.43,23.42,23.43,10300.0,23.42,23.43,23.42,23.43,10300.0
2014-07-28 15:15:00,23.43,23.43,23.34,23.35,14300.0,23.43,23.43,23.34,23.35,14300.0
2014-07-28 15:20:00,23.35,23.39,23.35,23.39,13000.0,23.35,23.39,23.35,23.39,13000.0
2014-07-28 15:25:00,23.39,23.4,23.38,23.39,8200.0,23.39,23.4,23.38,23.39,8200.0
2014-07-28 15:30:00,23.39,23.41,23.39,23.41,12400.0,23.39,23.41,23.39,23.41,12400.0
2014-07-28 15:35:00,23.41,23.41,23.39,23.39,10700.0,23.41,23.41,23.39,23.39,10700.0
2014-07-28 15:40:00,23.4,23.47,23.39,23.45,50100.0,23.4,23.47,23.39,23.45,50100.0
2014-07-28 15:45:00,23.45,23.45,23.43,23.45,20300.0,23.45,23.45,23.43,23.45,20300.0
2014-07-28 15:50:00,23.45,23.48,23.44,23.46,119800.0,23.45,23.48,23.44,23.46,119800.0
2014-07-28 15:55:00,23.46,23.46,23.44,23.45,127800.0,23.46,23.46,23.44,23.45,127800.0
2014-07-29 09:30:00,23.45,23.5,23.45,23.46,5700.0,23.45,23.5,23.45,23.46,5700.0
2014-07-29 09:35:00,23.46,23.47,23.31,23.34,11000.0,23.46,23.47,23.31,23.34,11000.0
2014-07-29 09:40:00,23.35,23.43,23.35,23.43,1900.0,23.35,23.43,23.35,23.43,1900.0
2014-07-29 09:45:00,23.49,23.55,23.48,23.49,7400.0,23.49,23.55,23.48,23.49,7400.0
2014-07-29 09:50:00,23.47,23.52,23.47,23.52,3400.0,23.47,23.52,23.47,23.52,3400.0
2014-07-29 09:55:00,23.49,23.5,23.47,23.47,3600.0,23.49,23.5,23.47,23.47,3600.0
2014-07-29 10:00:00,23.47,23.49,23.42,23.47,10000.0,23.47,23.49,23.42,23.47,10000.0
2014-07-29 10:05:00,23.47,23.49,23.45,23.48,2600.0,23.47,23.49,23.45,23.48,2600.0
2014-07-29 10:10:00,23.47,23.49,23.46,23.49,5000.0,23.47,23.49,23.46,23.49,5000.0
2014-07-29 10:15:00,23.5,23.51,23.48,23.49,6400.0,23.5,23.51,23.48,23.49,6400.0
2014-07-29 10:20:00,23.48,23.49,23.47,23.47,14400.0,23.48,23.49,23.47,23.47,14400.0
2014-07-29 10:25:00,23.46,23.47,23.46,23.46,2700.0,23.46,23.47,23.46,23.46,2700.0
2014-07-29 10:30:00,23.47,23.48,23.4,23.4,4300.0,23.47,23.48,23.4,23.4,4300.0
2014-07-29 10:35:00,23.39,23.41,23.38,23.38,6300.0,23.39,23.41,23.38,23.38,6300.0
2014-07-29 10:40:00,23.37,23.42,23.34,23.41,11000.0,23.37,23.42,23.34,23.41,11000.0
2014-07-29 10:45:00,23.41,23.41,23.37,23.38,4300.0,23.41,23.41,23.37,23.38,4300.0
2014-07-29 10:50:00,23.38,23.4,23.34,23.35,3700.0,23.38,23.4,23.34,23.35,3700.0
2014-07-29 10:55:00,23.35,23.35,23.29,23.29,8600.0,23.35,23.35,23.29,23.29,8600.0
2014-07-29 11:00:00,23.3,23.3,23.26,23.26,2100.0,23.3,23.3,23.26,23.26,2100.0
2014-07-29 11:05:00,23.26,23.29,23.21,23.22,10900.0,23.26,23.29,23.21,23.22,10900.0
2014-07-29 11:10:00,23.21,23.26,23.2,23.25,4900.0,23.21,23.26,23.2,23.25,4900.0
2014-07-29 11:15:00,23.26,23.29,23.26,23.26,9400.0,23.26,23.29,23.26,23.26,9400.0
2014-07-29 11:20:00,23.26,23.29,23.25,23.25,3700.0,23.26,23.29,23.25,23.25,3700.0
2014-07-29 11:25:00,23.25,23.27,23.23,23.25,4300.0,23.25,23.27,23.23,23.25,4300.0
2014-07-29 11:30:00,23.24,23.24,23.18,23.18,7200.0,23.24,23.24,23.18,23.18,7200.0
2014-07-29 11:35:00,23.18,23.19,23.16,23.18,5000.0,23.18,23.19,23.16,23.18,5000.0
2014-07-29 11:40:00,23.19,23.21,23.17,23.17,3900.0,23.19,23.21,23.17,23.17,3900.0
2014-07-29 11:45:00,23.19,23.2,23.18,23.2,3500.0,23.19,23.2,23.18,23.2,3500.0
2014-07-29 11:50:00,23.2,23.2,23.18,23.18,2000.0,23.2,23.2,23.18,23.18,2000.0
2014-07-29 11:55:00,23.17,23.2,23.16,23.2,4900.0,23.17,23.2,23.16,23.2,4900.0
2014-07-29 12:00:00,23.2,23.2,23.15,23.15,4700.0,23.2,23.2,23.15,23.15,4700.0
2014-07-29 12:05:00,23.16,23.16,23.13,23.13,6000.0,23.16,23.16,23.13,23.13,6000.0
2014-07-29 12:10:00,23.13,23.16,23.13,23.16,6900.0,23.13,23.16,23.13,23.16,6900.0
2014-07-29 12:15:00,23.15,23.18,23.12,23.14,17700.0,23.15,23.18,23.12,23.14,17700.0
2014-07-29 12:20:00,23.14,23.19,23.14,23.18,4500.0,23.14,23.19,23.14,23.18,4500.0
2014-07-29 12:25:00,23.18,23.21,23.18,23.18,3700.0,23.18,23.21,23.18,23.18,3700.0
2014-07-29 12:30:00,23.19,23.2,23.18,23.19,2300.0,23.19,23.2,23.18,23.19,2300.0
2014-07-29 12:35:00,23.2,23.22,23.19,23.21,7500.0,23.2,23.22,23.19,23.21,7500.0
2014-07-29 12:40:00,23.2,23.21,23.18,23.21,3800.0,23.2,23.21,23.18,23.21,3800.0
2014-07-29 12:45:00,23.21,23.23,23.2,23.22,8000.0,23.21,23.23,23.2,23.22,8000.0
2014-07-29 12:50:00,23.21,23.23,23.21,23.23,2700.0,23.21,23.23,23.21,23.23,2700.0
2014-07-29 12:55:00,23.23,23.23,23.22,23.22,600.0,23.23,23.23,23.22,23.22,600.0
2014-07-29 13:00:00,23.2,23.2,23.18,23.19,5300.0,23.2,23.2,23.18,23.19,5300.0
2014-07-29 13:05:00,23.19,23.21,23.19,23.21,4600.0,23.19,23.21,23.19,23.21,4600.0
2014-07-29 13:10:00,23.2,23.2,23.16,23.16,2800.0,23.2,23.2,23.16,23.16,2800.0
2014-07-29 13:15:00,23.16,23.17,23.16,23.17,3400.0,23.16,23.17,23.16,23.17,3400.0
2014-07-29 13:20:00,23.18,23.19,23.18,23.18,1300.0,23.18,23.19,23.18,23.18,1300.0
2014-07-29 13:25:00,23.18,23.18,23.14,23.18,7200.0,23.18,23.18,23.14,23.18,7200.0
2014-07-29 13:30:00,23.18,23.18,23.17,23.17,500.0,23.18,23.18,23.17,23.17,500.0
2014-07-29 13:35:00,23.17,23.17,23.15,23.15,2400.0,23.17,23.17,23.15,23.15,2400.0
2014-07-29 13:40:00,23.15,23.17,23.15,23.17,4100.0,23.15,23.17,23.15,23.17,4100.0
2014-07-29 13:45:00,23.17,23.18,23.17,23.18,1700.0,23.17,23.18,23.17,23.18,1700.0
2014-07-29 13:50:00,23.17,23.17,23.16,23.17,5600.0,23.17,23.17,23.16,23.17,5600.0
2014-07-29 13:55:00,23.16,23.17,23.14,23.14,13300.0,23.16,23.17,23.14,23.14,13300.0
2014-07-29 14:00:00,23.14,23.14,23.12,23.12,3000.0,23.14,23.14,23.12,23.12,3000.0
2014-07-29 14:05:00,23.12,23.15,23.11,23.14,7200.0,23.12,23.15,23.11,23.14,7200.0
2014-07-29 14:10:00,23.15,23.15,23.13,23.13,4400.0,23.15,23.15,23.13,23.13,4400.0
2014-07-29 14:15:00,23.14,23.16,23.1,23.1,9300.0,23.14,23.16,23.1,23.1,9300.0
2014-07-29 14:20:00,23.11,23.11,23.06,23.06,8600.0,23.11,23.11,23.06,23.06,8600.0
2014-07-29 14:25:00,23.05,23.08,23.04,23.08,10500.0,23.05,23.08,23.04,23.08,10500.0
2014-07-29 14:30:00,23.09,23.1,23.08,23.1,3400.0,23.09,23.1,23.08,23.1,3400.0
2014-07-29 14:35:00,23.1,23.1,23.07,23.07,11200.0,23.1,23.1,23.07,23.07,11200.0
2014-07-29 14:40:00,23.08,23.1,23.08,23.08,3000.0,23.08,23.1,23.08,23.08,3000.0
2014-07-29 14:45:00,23.08,23.08,23.07,23.08,7600.0,23.08,23.08,23.07,23.08,7600.0
2014-07-29 14:50:00,23.07,23.07,23.04,23.04,2900.0,23.07,23.07,23.04,23.04,2900.0
2014-07-29 14:55:00,23.05,23.05,23.03,23.04,12800.0,23.05,23.05,23.03,23.04,12800.0
2014-07-29 15:00:00,23.03,23.04,23.01,23.04,13000.0,23.03,23.04,23.01,23.04,13000.0
2014-07-29 15:05:00,23.05,23.07,23.03,23.07,10800.0,23.05,23.07,23.03,23.07,10800.0
2014-07-29 15:10:00,23.07,23.08,23.05,23.08,107300.0,23.07,23.08,23.05,23.08,107300.0
2014-07-29 15:15:00,23.08,23.11,23.07,23.1,7700.0,23.08,23.11,23.07,23.1,7700.0
2014-07-29 15:20:00,23.11,23.14,23.11,23.13,376800.0,23.11,23.14,23.11,23.13,376800.0
2014-07-29 15:25:00,23.12,23.13,23.1,23.12,10800.0,23.12,23.13,23.1,23.12,10800.0
2014-07-29 15:30:00,23.12,23.16,23.09,23.16,42100.0,23.12,23.16,23.09,23.16,42100.0
2014-07-29 15:35:00,23.16,23.16,23.14,23.14,16500.0,23.16,23.16,23.14,23.14,16500.0
2014-07-29 15:40:00,23.14,23.15,23.14,23.14,34800.0,23.14,23.15,23.14,23.14,34800.0
2014-07-29 15:45:00,23.14,23.15,23.14,23.14,31500.0,23.14,23.15,23.14,23.14,31500.0
2014-07-29 15:50:00,23.14,23.17,23.13,23.13,107500.0,23.14,23.17,23.13,23.13,107500.0
2014-07-29 15:55:00,23.13,23.13,23.06,23.06,105700.0,23.13,23.13,23.06,23.06,105700.0
2014-07-30 09:30:00,23.28,23.32,23.23,23.23,4700.0,23.28,23.32,23.23,23.23,4700.0
2014-07-30 09:35:00,23.22,23.22,23.09,23.1,16100.0,23.22,23.22,23.09,23.1,16100.0
2014-07-30 09:40:00,23.1,23.13,23.08,23.1,8200.0,23.1,23.13,23.08,23.1,8200.0
2014-07-30 09:45:00,23.1,23.11,23.09,23.09,1100.0,23.1,23.11,23.09,23.09,1100.0
2014-07-30 09:50:00,23.1,23.18,23.09,23.1,10100.0,23.1,23.18,23.09,23.1,10100.0
2014-07-30 09:55:00,23.11,23.11,23.07,23.07,2700.0,23.11,23.11,23.07,23.07,2700.0
2014-07-30 10:00:00,23.07,23.1,23.06,23.07,5700.0,23.07,23.1,23.06,23.07,5700.0
2014-07-30 10:05:00,23.06,23.1,23.02,23.09,6100.0,23.06,23.1,23.02,23.09,6100.0
2014-07-30 10:10:00,23.11,23.13,23.1,23.12,23500.0,23.11,23.13,23.1,23.12,23500.0
2014-07-30 10:15:00,23.11,23.16,23.11,23.16,19300.0,23.11,23.16,23.11,23.16,19300.0
2014-07-30 10:20:00,23.17,23.19,23.12,23.12,9800.0,23.17,23.19,23.12,23.12,9800.0
2014-07-30 10:25:00,23.11,23.13,23.11,23.11,3900.0,23.11,23.13,23.11,23.11,3900.0
2014-07-30 10:30:00,23.12,23.13,23.08,23.1,6100.0,23.12,23.13,23.08,23.1,6100.0
2014-07-30 10:35:00,23.11,23.15,23.1,23.11,4900.0,23.11,23.15,23.1,23.11,4900.0
2014-07-30 10:40:00,23.11,23.11,23.07,23.07,4600.0,23.11,23.11,23.07,23.07,4600.0
2014-07-30 10:45:00,23.07,23.08,23.06,23.08,7400.0,23.07,23.08,23.06,23.08,7400.0
2014-07-30 10:50:00,23.07,23.1,23.06,23.09,7700.0,23.07,23.1,23.06,23.09,7700.0
2014-07-30 10:55:00,23.09,23.1,23.08,23.09,5400.0,23.09,23.1,23.08,23.09,5400.0
2014-07-30 11:00:00,23.08,23.09,23.06,23.09,5900.0,23.08,23.09,23.06,23.09,5900.0
2014-07-30 11:05:00,23.08,23.1,23.07,23.1,3900.0,23.08,23.1,23.07,23.1,3900.0
2014-07-30 11:10:00,23.1,23.11,23.08,23.08,6000.0,23.1,23.11,23.08,23.08,6000.0
2014-07-30 11:15:00,23.09,23.11,23.09,23.1,3300.0,23.09,23.11,23.09,23.1,3300.0
2014-07-30 11:20:00,23.09,23.11,23.06,23.11,4900.0,23.09,23.11,23.06,23.11,4900.0
2014-07-30 11:25:00,23.1,23.1,23.06,23.08,5100.0,23.1,23.1,23.06,23.08,5100.0
2014-07-30 11:30:00,23.09,23.1,23.08,23.08,1900.0,23.09,23.1,23.08,23.08,1900.0
2014-07-30 11:35:00,23.08,23.08,23.07,23.07,5200.0,23.08,23.08,23.07,23.07,5200.0
2014-07-30 11:40:00,23.06,23.07,23.06,23.06,5000.0,23.06,23.07,23.06,23.06,5000.0
2014-07-30 11:45:00,23.06,23.06,23.02,23.04,8500.0,23.06,23.06,23.02,23.04,8500.0
2014-07-30 11:50:00,23.03,23.04,23.03,23.04,2400.0,23.03,23.04,23.03,23.04,2400.0
2014-07-30 11:55:00,23.03,23.04,23.02,23.02,3600.0,23.03,23.04,23.02,23.02,3600.0
2014-07-30 12:00:00,23.02,23.02,23.01,23.02,4300.0,23.02,23.02,23.01,23.02,4300.0
2014-07-30 12:05:00,23.02,23.02,23.01,23.02,3600.0,23.02,23.02,23.01,23.02,3600.0
2014-07-30 12:10:00,23.02,23.05,23.01,23.03,5800.0,23.02,23.05,23.01,23.03,5800.0
2014-07-30 12:15:00,23.03,23.04,23.02,23.03,5900.0,23.03,23.04,23.02,23.03,5900.0
2014-07-30 12:20:00,23.02,23.06,23.02,23.04,7800.0,23.02,23.06,23.02,23.04,7800.0
2014-07-30 12:25:00,23.04,23.04,23.03,23.03,3500.0,23.04,23.04,23.03,23.03,3500.0
2014-07-30 12:30:00,23.03,23.04,23.01,23.04,3900.0,23.03,23.04,23.01,23.04,3900.0
2014-07-30 12:35:00,23.04,23.06,23.03,23.05,4300.0,23.04,23.06,23.03,23.05,4300.0
2014-07-30 12:40:00,23.04,23.04,23.01,23.03,3800.0,23.04,23.04,23.01,23.03,3800.0
2014-07-30 12:45:00,23.02,23.05,23.02,23.04,4400.0,23.02,23.05,23.02,23.04,4400.0
2014-07-30 12:50:00,23.04,23.04,23.02,23.03,3900.0,23.04,23.04,23.02,23.03,3900.0
2014-07-30 12:55:00,23.03,23.03,23.03,23.03,3000.0,23.03,23.03,23.03,23.03,3000.0
2014-07-30 13:00:00,23.03,23.03,23.02,23.02,3000.0,23.03,23.03,23.02,23.02,3000.0
2014-07-30 13:05:00,23.02,23.04,23.01,23.04,6400.0,23.02,23.04,23.01,23.04,6400.0
2014-07-30 13:10:00,23.05,23.07,23.05,23.06,3100.0,23.05,23.07,23.05,23.06,3100.0
2014-07-30 13:15:00,23.07,23.07,23.02,23.02,3700.0,23.07,23.07,23.02,23.02,3700.0
2014-07-30 13:20:00,23.03,23.05,23.02,23.04,15200.0,23.03,23.05,23.02,23.04,15200.0
2014-07-30 13:25:00,23.04,23.05,23.02,23.04,5400.0,23.04,23.05,23.02,23.04,5400.0
2014-07-30 13:30:00,23.05,23.09,23.05,23.08,6700.0,23.05,23.09,23.05,23.08,6700.0
2014-07-30 13:35:00,23.07,23.07,23.04,23.04,2500.0,23.07,23.07,23.04,23.04,2500.0
2014-07-30 13:40:00,23.05,23.06,23.03,23.06,4500.0,23.05,23.06,23.03,23.06,4500.0
2014-07-30 13:45:00,23.05,23.05,23.02,23.04,4200.0,23.05,23.05,23.02,23.04,4200.0
2014-07-30 13:50:00,23.04,23.04,23.01,23.02,5500.0,23.04,23.04,23.01,23.02,5500.0
2014-07-30 13:55:00,23.02,23.03,23.02,23.03,600.0,23.02,23.03,23.02,23.03,600.0
2014-07-30 14:00:00,23.03,23.06,23.0,23.02,14800.0,23.03,23.06,23.0,23.02,14800.0
2014-07-30 14:05:00,23.02,23.05,23.02,23.04,8400.0,23.02,23.05,23.02,23.04,8400.0
2014-07-30 14:10:00,23.04,23.08,23.04,23.08,15400.0,23.04,23.08,23.04,23.08,15400.0
2014-07-30 14:15:00,23.08,23.09,23.08,23.09,11400.0,23.08,23.09,23.08,23.09,11400.0
2014-07-30 14:20:00,23.1,23.1,23.07,23.08,11800.0,23.1,23.1,23.07,23.08,11800.0
2014-07-30 14:25:00,23.09,23.09,23.04,23.06,8300.0,23.09,23.09,23.04,23.06,8300.0
2014-07-30 14:30:00,23.06,23.08,23.06,23.06,9000.0,23.06,23.08,23.06,23.06,9000.0
2014-07-30 14:35:00,23.06,23.06,23.02,23.04,6500.0,23.06,23.06,23.02,23.04,6500.0
2014-07-30 14:40:00,23.05,23.05,23.03,23.03,2900.0,23.05,23.05,23.03,23.03,2900.0
2014-07-30 14:45:00,23.03,23.03,23.0,23.01,16500.0,23.03,23.03,23.0,23.01,16500.0
2014-07-30 14:50:00,23.02,23.05,23.02,23.04,6000.0,23.02,23.05,23.02,23.04,6000.0
2014-07-30 14:55:00,23.04,23.04,23.01,23.04,8600.0,23.04,23.04,23.01,23.04,8600.0
2014-07-30 15:00:00,23.04,23.04,22.99,23.01,8900.0,23.04,23.04,22.99,23.01,8900.0
2014-07-30 15:05:00,23.01,23.02,23.0,23.02,6000.0,23.01,23.02,23.0,23.02,6000.0
2014-07-30 15:10:00,23.02,23.02,22.99,23.01,16700.0,23.02,23.02,22.99,23.01,16700.0
2014-07-30 15:15:00,23.0,23.04,22.99,23.01,33700.0,23.0,23.04,22.99,23.01,33700.0
2014-07-30 15:20:00,23.01,23.01,22.98,22.99,13600.0,23.01,23.01,22.98,22.99,13600.0
2014-07-30 15:25:00,22.99,23.0,22.98,22.98,12200.0,22.99,23.0,22.98,22.98,12200.0
2014-07-30 15:30:00,22.98,23.02,22.98,23.0,16300.0,22.98,23.02,22.98,23.0,16300.0
2014-07-30 15:35:00,23.0,23.02,22.99,23.0,18800.0,23.0,23.02,22.99,23.0,18800.0
2014-07-30 15:40:00,23.0,23.02,22.99,22.99,15300.0,23.0,23.02,22.99,22.99,15300.0
2014-07-30 15:45:00,22.99,23.01,22.97,23.01,57900.0,22.99,23.01,22.97,23.01,57900.0
2014-07-30 15:50:00,23.01,23.06,23.01,23.05,43600.0,23.01,23.06,23.01,23.05,43600.0
2014-07-30 15:55:00,23.06,23.06,23.02,23.04,71800.0,23.06,23.06,23.02,23.04,71800.0
2014-07-31 09:30:00,22.91,23.04,22.9,22.95,32400.0,22.91,23.04,22.9,22.95,32400.0
2014-07-31 09:35:00,22.99,23.15,22.98,23.12,10600.0,22.99,23.15,22.98,23.12,10600.0
2014-07-31 09:40:00,23.12,23.13,23.06,23.06,7100.0,23.12,23.13,23.06,23.06,7100.0
2014-07-31 09:45:00,23.06,23.11,23.05,23.11,11600.0,23.06,23.11,23.05,23.11,11600.0
2014-07-31 09:50:00,23.11,23.11,22.99,23.01,14200.0,23.11,23.11,22.99,23.01,14200.0
2014-07-31 09:55:00,23.01,23.01,22.84,22.9,25400.0,23.01,23.01,22.84,22.9,25400.0
2014-07-31 10:00:00,22.89,22.89,22.8,22.81,17700.0,22.89,22.89,22.8,22.81,17700.0
2014-07-31 10:05:00,22.8,22.84,22.8,22.82,8200.0,22.8,22.84,22.8,22.82,8200.0
2014-07-31 10:10:00,22.82,22.83,22.73,22.77,32400.0,22.82,22.83,22.73,22.77,32400.0
2014-07-31 10:15:00,22.77,22.82,22.76,22.81,7000.0,22.77,22.82,22.76,22.81,7000.0
2014-07-31 10:20:00,22.81,22.81,22.73,22.73,5700.0,22.81,22.81,22.73,22.73,5700.0
2014-07-31 10:25:00,22.73,22.73,22.66,22.66,6400.0,22.73,22.73,22.66,22.66,6400.0
2014-07-31 10:30:00,22.65,22.65,22.54,22.58,34600.0,22.65,22.65,22.54,22.58,34600.0
2014-07-31 10:35:00,22.57,22.65,22.57,22.65,7800.0,22.57,22.65,22.57,22.65,7800.0
2014-07-31 10:40:00,22.66,22.66,22.64,22.66,7300.0,22.66,22.66,22.64,22.66,7300.0
2014-07-31 10:45:00,22.65,22.65,22.63,22.63,6700.0,22.65,22.65,22.63,22.63,6700.0
2014-07-31 10:50:00,22.63,22.63,22.55,22.56,11000.0,22.63,22.63,22.55,22.56,11000.0
2014-07-31 10:55:00,22.54,22.55,22.52,22.55,10200.0,22.54,22.55,22.52,22.55,10200.0
2014-07-31 11:00:00,22.55,22.56,22.55,22.55,6100.0,22.55,22.56,22.55,22.55,6100.0
2014-07-31 11:05:00,22.55,22.56,22.52,22.55,6500.0,22.55,22.56,22.52,22.55,6500.0
2014-07-31 11:10:00,22.54,22.55,22.53,22.53,1700.0,22.54,22.55,22.53,22.53,1700.0
2014-07-31 11:15:00,22.54,22.55,22.51,22.54,5300.0,22.54,22.55,22.51,22.54,5300.0
2014-07-31 11:20:00,22.54,22.55,22.5,22.52,6700.0,22.54,22.55,22.5,22.52,6700.0
2014-07-31 11:25:00,22.52,22.53,22.5,22.52,10100.0,22.52,22.53,22.5,22.52,10100.0
2014-07-31 11:30:00,22.51,22.53,22.49,22.53,11800.0,22.51,22.53,22.49,22.53,11800.0
2014-07-31 11:35:00,22.51,22.55,22.49,22.55,5700.0,22.51,22.55,22.49,22.55,5700.0
2014-07-31 11:40:00,22.55,22.55,22.53,22.53,12000.0,22.55,22.55,22.53,22.53,12000.0
2014-07-31 11:45:00,22.52,22.53,22.49,22.51,6400.0,22.52,22.53,22.49,22.51,6400.0
2014-07-31 11:50:00,22.51,22.53,22.49,22.52,4100.0,22.51,22.53,22.49,22.52,4100.0
2014-07-31 11:55:00,22.52,22.52,22.48,22.49,3400.0,22.52,22.52,22.48,22.49,3400.0
2014-07-31 12:00:00,22.48,22.52,22.45,22.52,3000.0,22.48,22.52,22.45,22.52,3000.0
2014-07-31 12:05:00,22.52,22.53,22.5,22.51,2700.0,22.52,22.53,22.5,22.51,2700.0
2014-07-31 12:10:00,22.5,22.5,22.46,22.48,4700.0,22.5,22.5,22.46,22.48,4700.0
2014-07-31 12:15:00,22.49,22.49,22.44,22.44,4000.0,22.49,22.49,22.44,22.44,4000.0
2014-07-31 12:20:00,22.45,22.45,22.43,22.43,1900.0,22.45,22.45,22.43,22.43,1900.0
2014-07-31 12:25:00,22.42,22.44,22.42,22.43,2700.0,22.42,22.44,22.42,22.43,2700.0
2014-07-31 12:30:00,22.44,22.48,22.44,22.48,2700.0,22.44,22.48,22.44,22.48,2700.0
2014-07-31 12:35:00,22.49,22.49,22.45,22.46,5000.0,22.49,22.49,22.45,22.46,5000.0
2014-07-31 12:40:00,22.46,22.51,22.44,22.51,4700.0,22.46,22.51,22.44,22.51,4700.0
2014-07-31 12:45:00,22.52,22.56,22.52,22.55,15400.0,22.52,22.56,22.52,22.55,15400.0
2014-07-31 12:50:00,22.56,22.57,22.54,22.55,5300.0,22.56,22.57,22.54,22.55,5300.0
2014-07-31 12:55:00,22.55,22.55,22.51,22.54,7700.0,22.55,22.55,22.51,22.54,7700.0
2014-07-31 13:00:00,22.54,22.54,22.53,22.54,4100.0,22.54,22.54,22.53,22.54,4100.0
2014-07-31 13:05:00,22.55,22.58,22.55,22.58,3800.0,22.55,22.58,22.55,22.58,3800.0
2014-07-31 13:10:00,22.57,22.59,22.55,22.57,5500.0,22.57,22.59,22.55,22.57,5500.0
2014-07-31 13:15:00,22.57,22.57,22.54,22.56,8200.0,22.57,22.57,22.54,22.56,8200.0
2014-07-31 13:20:00,22.57,22.57,22.53,22.54,3100.0,22.57,22.57,22.53,22.54,3100.0
2014-07-31 13:25:00,22.54,22.55,22.54,22.55,1700.0,22.54,22.55,22.54,22.55,1700.0
2014-07-31 13:30:00,22.54,22.57,22.53,22.57,7200.0,22.54,22.57,22.53,22.57,7200.0
2014-07-31 13:35:00,22.57,22.57,22.54,22.55,11700.0,22.57,22.57,22.54,22.55,11700.0
2014-07-31 13:40:00,22.55,22.55,22.52,22.53,2900.0,22.55,22.55,22.52,22.53,2900.0
2014-07-31 13:45:00,22.52,22.54,22.49,22.53,14400.0,22.52,22.54,22.49,22.53,14400.0
2014-07-31 13:50:00,22.54,22.54,22.52,22.53,2300.0,22.54,22.54,22.52,22.53,2300.0
2014-07-31 13:55:00,22.53,22.55,22.53,22.53,2700.0,22.53,22.55,22.53,22.53,2700.0
2014-07-31 14:00:00,22.54,22.55,22.53,22.53,7800.0,22.54,22.55,22.53,22.53,7800.0
2014-07-31 14:05:00,22.53,22.55,22.51,22.51,6600.0,22.53,22.55,22.51,22.51,6600.0
2014-07-31 14:10:00,22.51,22.52,22.5,22.5,5500.0,22.51,22.52,22.5,22.5,5500.0
2014-07-31 14:15:00,22.52,22.53,22.49,22.49,6700.0,22.52,22.53,22.49,22.49,6700.0
2014-07-31 14:20:00,22.5,22.54,22.49,22.51,5700.0,22.5,22.54,22.49,22.51,5700.0
2014-07-31 14:25:00,22.5,22.55,22.5,22.54,5400.0,22.5,22.55,22.5,22.54,5400.0
2014-07-31 14:30:00,22.53,22.53,22.48,22.51,8600.0,22.53,22.53,22.48,22.51,8600.0
2014-07-31 14:35:00,22.52,22.54,22.51,22.52,8800.0,22.52,22.54,22.51,22.52,8800.0
2014-07-31 14:40:00,22.52,22.52,22.48,22.5,6700.0,22.52,22.52,22.48,22.5,6700.0
2014-07-31 14:45:00,22.49,22.51,22.47,22.51,7100.0,22.49,22.51,22.47,22.51,7100.0
2014-07-31 14:50:00,22.5,22.51,22.48,22.49,2700.0,22.5,22.51,22.48,22.49,2700.0
2014-07-31 14:55:00,22.48,22.5,22.48,22.48,4100.0,22.48,22.5,22.48,22.48,4100.0
2014-07-31 15:00:00,22.48,22.5,22.48,22.49,3400.0,22.48,22.5,22.48,22.49,3400.0
2014-07-31 15:05:00,22.48,22.52,22.48,22.49,8500.0,22.48,22.52,22.48,22.49,8500.0
2014-07-31 15:10:00,22.48,22.49,22.47,22.48,9900.0,22.48,22.49,22.47,22.48,9900.0
2014-07-31 15:15:00,22.47,22.48,22.45,22.46,7200.0,22.47,22.48,22.45,22.46,7200.0
2014-07-31 15:20:00,22.46,22.46,22.43,22.44,20400.0,22.46,22.46,22.43,22.44,20400.0
2014-07-31 15:25:00,22.44,22.45,22.4,22.44,13000.0,22.44,22.45,22.4,22.44,13000.0
2014-07-31 15:30:00,22.44,22.48,22.43,22.46,16600.0,22.44,22.48,22.43,22.46,16600.0
2014-07-31 15:35:00,22.46,22.46,22.44,22.45,7500.0,22.46,22.46,22.44,22.45,7500.0
2014-07-31 15:40:00,22.45,22.46,22.43,22.44,11300.0,22.45,22.46,22.43,22.44,11300.0
2014-07-31 15:45:00,22.44,22.44,22.41,22.42,17500.0,22.44,22.44,22.41,22.42,17500.0
2014-07-31 15:50:00,22.43,22.45,22.41,22.42,28700.0,22.43,22.45,22.41,22.42,28700.0
2014-07-31 15:55:00,22.42,22.45,22.37,22.37,141000.0,22.42,22.45,22.37,22.37,141000.0
2014-08-01 09:30:00,22.4,22.44,22.4,22.43,15300.0,22.4,22.44,22.4,22.43,15300.0
2014-08-01 09:35:00,22.43,22.47,22.43,22.47,13800.0,22.43,22.47,22.43,22.47,13800.0
2014-08-01 09:40:00,22.46,22.48,22.44,22.44,8800.0,22.46,22.48,22.44,22.44,8800.0
2014-08-01 09:45:00,22.42,22.44,22.42,22.44,5200.0,22.42,22.44,22.42,22.44,5200.0
2014-08-01 09:50:00,22.43,22.43,22.36,22.36,31700.0,22.43,22.43,22.36,22.36,31700.0
2014-08-01 09:55:00,22.37,22.37,22.32,22.34,23500.0,22.37,22.37,22.32,22.34,23500.0
2014-08-01 10:00:00,22.34,22.34,22.27,22.28,9400.0,22.34,22.34,22.27,22.28,9400.0
2014-08-01 10:05:00,22.28,22.29,22.21,22.24,10600.0,22.28,22.29,22.21,22.24,10600.0
2014-08-01 10:10:00,22.23,22.24,22.18,22.18,10700.0,22.23,22.24,22.18,22.18,10700.0
2014-08-01 10:15:00,22.17,22.19,22.15,22.15,10200.0,22.17,22.19,22.15,22.15,10200.0
2014-08-01 10:20:00,22.16,22.18,22.16,22.18,5400.0,22.16,22.18,22.16,22.18,5400.0
2014-08-01 10:25:00,22.18,22.18,22.17,22.18,6900.0,22.18,22.18,22.17,22.18,6900.0
2014-08-01 10:30:00,22.18,22.18,22.14,22.15,21200.0,22.18,22.18,22.14,22.15,21200.0
2014-08-01 10:35:00,22.14,22.14,22.13,22.14,8600.0,22.14,22.14,22.13,22.14,8600.0
2014-08-01 10:40:00,22.13,22.13,22.12,22.13,16400.0,22.13,22.13,22.12,22.13,16400.0
2014-08-01 10:45:00,22.13,22.13,22.06,22.07,16600.0,22.13,22.13,22.06,22.07,16600.0
2014-08-01 10:50:00,22.07,22.11,22.07,22.11,9400.0,22.07,22.11,22.07,22.11,9400.0
2014-08-01 10:55:00,22.1,22.1,22.07,22.07,9300.0,22.1,22.1,22.07,22.07,9300.0
2014-08-01 11:00:00,22.07,22.07,22.02,22.03,40000.0,22.07,22.07,22.02,22.03,40000.0
2014-08-01 11:05:00,22.02,22.03,21.98,21.98,14900.0,22.02,22.03,21.98,21.98,14900.0
2014-08-01 11:10:00,21.98,21.99,21.95,21.95,27700.0,21.98,21.99,21.95,21.95,27700.0
2014-08-01 11:15:00,21.94,21.94,21.92,21.94,13400.0,21.94,21.94,21.92,21.94,13400.0
2014-08-01 11:20:00,21.94,21.94,21.89,21.9,30200.0,21.94,21.94,21.89,21.9,30200.0
2014-08-01 11:25:00,21.9,21.9,21.84,21.86,34200.0,21.9,21.9,21.84,21.86,34200.0
2014-08-01 11:30:00,21.87,21.87,21.83,21.83,21600.0,21.87,21.87,21.83,21.83,21600.0
2014-08-01 11:35:00,21.83,21.84,21.8,21.8,12900.0,21.83,21.84,21.8,21.8,12900.0
2014-08-01 11:40:00,21.82,21.83,21.8,21.81,17900.0,21.82,21.83,21.8,21.81,17900.0
2014-08-01 11:45:00,21.8,21.81,21.78,21.78,27700.0,21.8,21.81,21.78,21.78,27700.0
2014-08-01 11:50:00,21.79,21.8,21.77,21.79,14200.0,21.79,21.8,21.77,21.79,14200.0
2014-08-01 11:55:00,21.78,21.82,21.78,21.81,9500.0,21.78,21.82,21.78,21.81,9500.0
2014-08-01 12:00:00,21.82,21.82,21.79,21.82,9000.0,21.82,21.82,21.79,21.82,9000.0
2014-08-01 12:05:00,21.82,21.82,21.76,21.76,6500.0,21.82,21.82,21.76,21.76,6500.0
2014-08-01 12:10:00,21.76,21.8,21.76,21.78,5200.0,21.76,21.8,21.76,21.78,5200.0
2014-08-01 12:15:00,21.8,21.88,21.8,21.87,3600.0,21.8,21.88,21.8,21.87,3600.0
2014-08-01 12:20:00,21.87,21.89,21.87,21.88,3500.0,21.87,21.89,21.87,21.88,3500.0
2014-08-01 12:25:00,21.88,21.91,21.87,21.91,14900.0,21.88,21.91,21.87,21.91,14900.0
2014-08-01 12:30:00,21.92,21.96,21.92,21.95,6200.0,21.92,21.96,21.92,21.95,6200.0
2014-08-01 12:35:00,21.96,21.98,21.94,21.98,11400.0,21.96,21.98,21.94,21.98,11400.0
2014-08-01 12:40:00,21.97,22.01,21.96,22.01,4100.0,21.97,22.01,21.96,22.01,4100.0
2014-08-01 12:45:00,22.01,22.02,21.99,22.0,8800.0,22.01,22.02,21.99,22.0,8800.0
2014-08-01 12:50:00,21.99,22.03,21.97,22.02,17100.0,21.99,22.03,21.97,22.02,17100.0
2014-08-01 12:55:00,22.02,22.06,22.02,22.06,8400.0,22.02,22.06,22.02,22.06,8400.0
2014-08-01 13:00:00,22.06,22.07,22.03,22.05,11600.0,22.06,22.07,22.03,22.05,11600.0
2014-08-01 13:05:00,22.05,22.07,22.02,22.07,8500.0,22.05,22.07,22.02,22.07,8500.0
2014-08-01 13:10:00,22.07,22.08,22.06,22.07,8300.0,22.07,22.08,22.06,22.07,8300.0
2014-08-01 13:15:00,22.07,22.1,22.05,22.08,13100.0,22.07,22.1,22.05,22.08,13100.0
2014-08-01 13:20:00,22.08,22.11,22.07,22.1,6200.0,22.08,22.11,22.07,22.1,6200.0
2014-08-01 13:25:00,22.11,22.13,22.1,22.13,10000.0,22.11,22.13,22.1,22.13,10000.0
2014-08-01 13:30:00,22.14,22.14,22.11,22.11,14200.0,22.14,22.14,22.11,22.11,14200.0
2014-08-01 13:35:00,22.13,22.14,22.11,22.14,9700.0,22.13,22.14,22.11,22.14,9700.0
2014-08-01 13:40:00,22.14,22.15,22.12,22.14,16500.0,22.14,22.15,22.12,22.14,16500.0
2014-08-01 13:45:00,22.15,22.18,22.14,22.18,1800.0,22.15,22.18,22.14,22.18,1800.0
2014-08-01 13:50:00,22.18,22.19,22.14,22.17,13800.0,22.18,22.19,22.14,22.17,13800.0
2014-08-01 13:55:00,22.18,22.2,22.18,22.2,10700.0,22.18,22.2,22.18,22.2,10700.0
2014-08-01 14:00:00,22.21,22.23,22.19,22.21,29100.0,22.21,22.23,22.19,22.21,29100.0
2014-08-01 14:05:00,22.22,22.28,22.22,22.28,18700.0,22.22,22.28,22.22,22.28,18700.0
2014-08-01 14:10:00,22.29,22.31,22.27,22.29,6300.0,22.29,22.31,22.27,22.29,6300.0
2014-08-01 14:15:00,22.29,22.3,22.27,22.3,6300.0,22.29,22.3,22.27,22.3,6300.0
2014-08-01 14:20:00,22.3,22.31,22.26,22.26,5200.0,22.3,22.31,22.26,22.26,5200.0
2014-08-01 14:25:00,22.26,22.27,22.24,22.25,11700.0,22.26,22.27,22.24,22.25,11700.0
2014-08-01 14:30:00,22.26,22.29,22.26,22.27,10600.0,22.26,22.29,22.26,22.27,10600.0
2014-08-01 14:35:00,22.27,22.29,22.27,22.28,6700.0,22.27,22.29,22.27,22.28,6700.0
2014-08-01 14:40:00,22.27,22.28,22.27,22.28,800.0,22.27,22.28,22.27,22.28,800.0
2014-08-01 14:45:00,22.27,22.28,22.25,22.26,15700.0,22.27,22.28,22.25,22.26,15700.0
2014-08-01 14:50:00,22.26,22.27,22.25,22.25,15700.0,22.26,22.27,22.25,22.25,15700.0
2014-08-01 14:55:00,22.25,22.27,22.25,22.27,3700.0,22.25,22.27,22.25,22.27,3700.0
2014-08-01 15:00:00,22.26,22.29,22.26,22.29,22800.0,22.26,22.29,22.26,22.29,22800.0
2014-08-01 15:05:00,22.28,22.33,22.28,22.32,33300.0,22.28,22.33,22.28,22.32,33300.0
2014-08-01 15:10:00,22.33,22.34,22.31,22.32,9700.0,22.33,22.34,22.31,22.32,9700.0
2014-08-01 15:15:00,22.32,22.34,22.32,22.33,11700.0,22.32,22.34,22.32,22.33,11700.0
2014-08-01 15:20:00,22.34,22.34,22.33,22.34,7300.0,22.34,22.34,22.33,22.34,7300.0
2014-08-01 15:25:00,22.33,22.35,22.33,22.35,24800.0,22.33,22.35,22.33,22.35,24800.0
2014-08-01 15:30:00,22.35,22.35,22.3,22.3,26200.0,22.35,22.35,22.3,22.3,26200.0
2014-08-01 15:35:00,22.3,22.34,22.3,22.34,16200.0,22.3,22.34,22.3,22.34,16200.0
2014-08-01 15:40:00,22.33,22.34,22.33,22.34,7700.0,22.33,22.34,22.33,22.34,7700.0
2014-08-01 15:45:00,22.33,22.34,22.29,22.29,23900.0,22.33,22.34,22.29,22.29,23900.0
2014-08-01 15:50:00,22.3,22.38,22.3,22.36,96100.0,22.3,22.38,22.3,22.36,96100.0
2014-08-01 15:55:00,22.36,22.39,22.35,22.39,100500.0,22.36,22.39,22.35,22.39,100500.0
2014-08-04 09:30:00,22.39,22.45,22.33,22.39,24700.0,22.39,22.45,22.33,22.39,24700.0
2014-08-04 09:35:00,22.4,22.63,22.39,22.62,25400.0,22.4,22.63,22.39,22.62,25400.0
2014-08-04 09:40:00,22.61,22.85,22.59,22.83,79000.0,22.61,22.85,22.59,22.83,79000.0
2014-08-04 09:45:00,22.81,22.82,22.68,22.69,165300.0,22.81,22.82,22.68,22.69,165300.0
2014-08-04 09:50:00,22.71,22.74,22.67,22.74,24800.0,22.71,22.74,22.67,22.74,24800.0
2014-08-04 09:55:00,22.74,22.77,22.7,22.71,19600.0,22.74,22.77,22.7,22.71,19600.0
2014-08-04 10:00:00,22.7,22.7,22.63,22.66,12900.0,22.7,22.7,22.63,22.66,12900.0
2014-08-04 10:05:00,22.66,22.66,22.54,22.54,16800.0,22.66,22.66,22.54,22.54,16800.0
2014-08-04 10:10:00,22.57,22.58,22.52,22.56,20600.0,22.57,22.58,22.52,22.56,20600.0
2014-08-04 10:15:00,22.56,22.56,22.5,22.51,14000.0,22.56,22.56,22.5,22.51,14000.0
2014-08-04 10:20:00,22.51,22.54,22.5,22.5,16900.0,22.51,22.54,22.5,22.5,16900.0
2014-08-04 10:25:00,22.5,22.52,22.49,22.49,9500.0,22.5,22.52,22.49,22.49,9500.0
2014-08-04 10:30:00,22.51,22.52,22.5,22.5,5100.0,22.51,22.52,22.5,22.5,5100.0
2014-08-04 10:35:00,22.52,22.52,22.47,22.47,7800.0,22.52,22.52,22.47,22.47,7800.0
2014-08-04 10:40:00,22.47,22.47,22.37,22.38,12800.0,22.47,22.47,22.37,22.38,12800.0
2014-08-04 10:45:00,22.37,22.37,22.31,22.34,12600.0,22.37,22.37,22.31,22.34,12600.0
2014-08-04 10:50:00,22.33,22.33,22.27,22.33,30000.0,22.33,22.33,22.27,22.33,30000.0
2014-08-04 10:55:00,22.32,22.33,22.28,22.32,7300.0,22.32,22.33,22.28,22.32,7300.0
2014-08-04 11:00:00,22.31,22.32,22.25,22.25,6500.0,22.31,22.32,22.25,22.25,6500.0
2014-08-04 11:05:00,22.26,22.32,22.26,22.31,6000.0,22.26,22.32,22.26,22.31,6000.0
2014-08-04 11:10:00,22.33,22.34,22.29,22.34,9800.0,22.33,22.34,22.29,22.34,9800.0
2014-08-04 11:15:00,22.34,22.34,22.3,22.31,4000.0,22.34,22.34,22.3,22.31,4000.0
2014-08-04 11:20:00,22.31,22.34,22.3,22.34,7100.0,22.31,22.34,22.3,22.34,7100.0
2014-08-04 11:25:00,22.33,22.35,22.3,22.35,10700.0,22.33,22.35,22.3,22.35,10700.0
2014-08-04 11:30:00,22.33,22.35,22.32,22.34,18800.0,22.33,22.35,22.32,22.34,18800.0
2014-08-04 11:35:00,22.33,22.37,22.32,22.36,4700.0,22.33,22.37,22.32,22.36,4700.0
2014-08-04 11:40:00,22.36,22.39,22.35,22.36,4400.0,22.36,22.39,22.35,22.36,4400.0
2014-08-04 11:45:00,22.35,22.41,22.34,22.39,6000.0,22.35,22.41,22.34,22.39,6000.0
2014-08-04 11:50:00,22.4,22.46,22.4,22.46,9800.0,22.4,22.46,22.4,22.46,9800.0
2014-08-04 11:55:00,22.46,22.48,22.45,22.47,8000.0,22.46,22.48,22.45,22.47,8000.0
2014-08-04 12:00:00,22.47,22.47,22.44,22.45,7100.0,22.47,22.47,22.44,22.45,7100.0
2014-08-04 12:05:00,22.44,22.47,22.44,22.47,5300.0,22.44,22.47,22.44,22.47,5300.0
2014-08-04 12:10:00,22.48,22.48,22.44,22.45,4700.0,22.48,22.48,22.44,22.45,4700.0
2014-08-04 12:15:00,22.45,22.45,22.43,22.45,6900.0,22.45,22.45,22.43,22.45,6900.0
2014-08-04 12:20:00,22.44,22.46,22.43,22.46,5400.0,22.44,22.46,22.43,22.46,5400.0
2014-08-04 12:25:00,22.46,22.48,22.45,22.47,2300.0,22.46,22.48,22.45,22.47,2300.0
2014-08-04 12:30:00,22.46,22.48,22.46,22.48,7900.0,22.46,22.48,22.46,22.48,7900.0
2014-08-04 12:35:00,22.47,22.47,22.42,22.42,3700.0,22.47,22.47,22.42,22.42,3700.0
2014-08-04 12:40:00,22.43,22.45,22.43,22.45,4600.0,22.43,22.45,22.43,22.45,4600.0
2014-08-04 12:45:00,22.46,22.47,22.42,22.43,7600.0,22.46,22.47,22.42,22.43,7600.0
2014-08-04 12:50:00,22.42,22.45,22.42,22.45,2700.0,22.42,22.45,22.42,22.45,2700.0
2014-08-04 12:55:00,22.45,22.45,22.41,22.43,5100.0,22.45,22.45,22.41,22.43,5100.0
2014-08-04 13:00:00,22.43,22.44,22.4,22.41,4300.0,22.43,22.44,22.4,22.41,4300.0
2014-08-04 13:05:00,22.41,22.41,22.39,22.4,800.0,22.41,22.41,22.39,22.4,800.0
2014-08-04 13:10:00,22.41,22.41,22.38,22.38,3600.0,22.41,22.41,22.38,22.38,3600.0
2014-08-04 13:15:00,22.38,22.39,22.36,22.37,8900.0,22.38,22.39,22.36,22.37,8900.0
2014-08-04 13:20:00,22.37,22.39,22.36,22.36,8700.0,22.37,22.39,22.36,22.36,8700.0
2014-08-04 13:25:00,22.38,22.39,22.34,22.35,10300.0,22.38,22.39,22.34,22.35,10300.0
2014-08-04 13:30:00,22.36,22.36,22.32,22.34,13100.0,22.36,22.36,22.32,22.34,13100.0
2014-08-04 13:35:00,22.32,22.35,22.31,22.35,8600.0,22.32,22.35,22.31,22.35,8600.0
2014-08-04 13:40:00,22.35,22.38,22.34,22.38,10100.0,22.35,22.38,22.34,22.38,10100.0
2014-08-04 13:45:00,22.37,22.38,22.36,22.36,8900.0,22.37,22.38,22.36,22.36,8900.0
2014-08-04 13:50:00,22.37,22.42,22.35,22.35,11400.0,22.37,22.42,22.35,22.35,11400.0
2014-08-04 13:55:00,22.36,22.36,22.32,22.34,12500.0,22.36,22.36,22.32,22.34,12500.0
2014-08-04 14:00:00,22.33,22.4,22.33,22.4,9700.0,22.33,22.4,22.33,22.4,9700.0
2014-08-04 14:05:00,22.39,22.41,22.37,22.39,7800.0,22.39,22.41,22.37,22.39,7800.0
2014-08-04 14:10:00,22.38,22.41,22.35,22.36,9900.0,22.38,22.41,22.35,22.36,9900.0
2014-08-04 14:15:00,22.36,22.36,22.33,22.35,10500.0,22.36,22.36,22.33,22.35,10500.0
2014-08-04 14:20:00,22.36,22.38,22.32,22.33,10100.0,22.36,22.38,22.32,22.33,10100.0
2014-08-04 14:25:00,22.33,22.35,22.29,22.29,15100.0,22.33,22.35,22.29,22.29,15100.0
2014-08-04 14:30:00,22.29,22.31,22.28,22.3,9700.0,22.29,22.31,22.28,22.3,9700.0
2014-08-04 14:35:00,22.32,22.35,22.31,22.35,9900.0,22.32,22.35,22.31,22.35,9900.0
2014-08-04 14:40:00,22.35,22.35,22.32,22.32,11700.0,22.35,22.35,22.32,22.32,11700.0
2014-08-04 14:45:00,22.32,22.39,22.32,22.39,9100.0,22.32,22.39,22.32,22.39,9100.0
2014-08-04 14:50:00,22.39,22.4,22.36,22.39,18000.0,22.39,22.4,22.36,22.39,18000.0
2014-08-04 14:55:00,22.38,22.39,22.35,22.37,18400.0,22.38,22.39,22.35,22.37,18400.0
2014-08-04 15:00:00,22.37,22.4,22.36,22.37,9700.0,22.37,22.4,22.36,22.37,9700.0
2014-08-04 15:05:00,22.37,22.39,22.37,22.39,6600.0,22.37,22.39,22.37,22.39,6600.0
2014-08-04 15:10:00,22.38,22.4,22.38,22.4,5800.0,22.38,22.4,22.38,22.4,5800.0
2014-08-04 15:15:00,22.4,22.4,22.36,22.38,20700.0,22.4,22.4,22.36,22.38,20700.0
2014-08-04 15:20:00,22.39,22.4,22.38,22.38,8300.0,22.39,22.4,22.38,22.38,8300.0
2014-08-04 15:25:00,22.37,22.41,22.37,22.4,11100.0,22.37,22.41,22.37,22.4,11100.0
2014-08-04 15:30:00,22.4,22.41,22.39,22.39,7000.0,22.4,22.41,22.39,22.39,7000.0
2014-08-04 15:35:00,22.4,22.43,22.39,22.43,17900.0,22.4,22.43,22.39,22.43,17900.0
2014-08-04 15:40:00,22.43,22.43,22.4,22.4,31600.0,22.43,22.43,22.4,22.4,31600.0
2014-08-04 15:45:00,22.4,22.4,22.39,22.4,14800.0,22.4,22.4,22.39,22.4,14800.0
2014-08-04 15:50:00,22.39,22.39,22.34,22.36,56500.0,22.39,22.39,22.34,22.36,56500.0
2014-08-04 15:55:00,22.36,22.38,22.34,22.34,88800.0,22.36,22.38,22.34,22.34,88800.0
2014-08-05 09:30:00,22.36,22.45,22.36,22.43,13200.0,22.36,22.45,22.36,22.43,13200.0
2014-08-05 09:35:00,22.43,22.61,22.41,22.58,40500.0,22.43,22.61,22.41,22.58,40500.0
2014-08-05 09:40:00,22.59,22.64,22.46,22.46,6800.0,22.59,22.64,22.46,22.46,6800.0
2014-08-05 09:45:00,22.45,22.47,22.44,22.44,10800.0,22.45,22.47,22.44,22.44,10800.0
2014-08-05 09:50:00,22.42,22.42,22.34,22.4,11200.0,22.42,22.42,22.34,22.4,11200.0
2014-08-05 09:55:00,22.37,22.39,22.31,22.39,10500.0,22.37,22.39,22.31,22.39,10500.0
2014-08-05 10:00:00,22.39,22.39,22.33,22.36,7800.0,22.39,22.39,22.33,22.36,7800.0
2014-08-05 10:05:00,22.37,22.41,22.37,22.39,9600.0,22.37,22.41,22.37,22.39,9600.0
2014-08-05 10:10:00,22.4,22.44,22.4,22.42,8000.0,22.4,22.44,22.4,22.42,8000.0
2014-08-05 10:15:00,22.41,22.45,22.4,22.43,5700.0,22.41,22.45,22.4,22.43,5700.0
2014-08-05 10:20:00,22.45,22.49,22.45,22.49,4800.0,22.45,22.49,22.45,22.49,4800.0
2014-08-05 10:25:00,22.51,22.51,22.48,22.5,12400.0,22.51,22.51,22.48,22.5,12400.0
2014-08-05 10:30:00,22.51,22.57,22.5,22.55,6600.0,22.51,22.57,22.5,22.55,6600.0
2014-08-05 10:35:00,22.56,22.61,22.56,22.6,57300.0,22.56,22.61,22.56,22.6,57300.0
2014-08-05 10:40:00,22.61,22.67,22.6,22.64,8300.0,22.61,22.67,22.6,22.64,8300.0
2014-08-05 10:45:00,22.66,22.71,22.62,22.7,8100.0,22.66,22.71,22.62,22.7,8100.0
2014-08-05 10:50:00,22.71,22.71,22.58,22.6,11400.0,22.71,22.71,22.58,22.6,11400.0
2014-08-05 10:55:00,22.6,22.62,22.55,22.57,10600.0,22.6,22.62,22.55,22.57,10600.0
2014-08-05 11:00:00,22.57,22.58,22.53,22.54,47500.0,22.57,22.58,22.53,22.54,47500.0
2014-08-05 11:05:00,22.55,22.56,22.52,22.52,9000.0,22.55,22.56,22.52,22.52,9000.0
2014-08-05 11:10:00,22.54,22.57,22.48,22.55,45500.0,22.54,22.57,22.48,22.55,45500.0
2014-08-05 11:15:00,22.57,22.57,22.52,22.52,10100.0,22.57,22.57,22.52,22.52,10100.0
2014-08-05 11:20:00,22.52,22.52,22.5,22.5,11000.0,22.52,22.52,22.5,22.5,11000.0
2014-08-05 11:25:00,22.5,22.5,22.48,22.5,5600.0,22.5,22.5,22.48,22.5,5600.0
2014-08-05 11:30:00,22.5,22.5,22.4,22.4,14200.0,22.5,22.5,22.4,22.4,14200.0
2014-08-05 11:35:00,22.4,22.41,22.38,22.4,13000.0,22.4,22.41,22.38,22.4,13000.0
2014-08-05 11:40:00,22.4,22.4,22.35,22.37,11300.0,22.4,22.4,22.35,22.37,11300.0
2014-08-05 11:45:00,22.38,22.38,22.35,22.36,14200.0,22.38,22.38,22.35,22.36,14200.0
2014-08-05 11:50:00,22.36,22.43,22.36,22.43,7700.0,22.36,22.43,22.36,22.43,7700.0
2014-08-05 11:55:00,22.43,22.43,22.39,22.4,8000.0,22.43,22.43,22.39,22.4,8000.0
2014-08-05 12:00:00,22.39,22.41,22.38,22.38,4200.0,22.39,22.41,22.38,22.38,4200.0
2014-08-05 12:05:00,22.38,22.38,22.34,22.35,11500.0,22.38,22.38,22.34,22.35,11500.0
2014-08-05 12:10:00,22.35,22.36,22.34,22.35,6100.0,22.35,22.36,22.34,22.35,6100.0
2014-08-05 12:15:00,22.35,22.35,22.31,22.33,7200.0,22.35,22.35,22.31,22.33,7200.0
2014-08-05 12:20:00,22.33,22.33,22.28,22.28,8700.0,22.33,22.33,22.28,22.28,8700.0
2014-08-05 12:25:00,22.29,22.29,22.28,22.29,4000.0,22.29,22.29,22.28,22.29,4000.0
2014-08-05 12:30:00,22.29,22.32,22.28,22.31,4700.0,22.29,22.32,22.28,22.31,4700.0
2014-08-05 12:35:00,22.31,22.31,22.26,22.29,25500.0,22.31,22.31,22.26,22.29,25500.0
2014-08-05 12:40:00,22.29,22.31,22.27,22.3,7500.0,22.29,22.31,22.27,22.3,7500.0
2014-08-05 12:45:00,22.32,22.4,22.3,22.39,41700.0,22.32,22.4,22.3,22.39,41700.0
2014-08-05 12:50:00,22.39,22.4,22.37,22.37,24800.0,22.39,22.4,22.37,22.37,24800.0
2014-08-05 12:55:00,22.38,22.39,22.36,22.37,19700.0,22.38,22.39,22.36,22.37,19700.0
2014-08-05 13:00:00,22.37,22.37,22.3,22.3,18300.0,22.37,22.37,22.3,22.3,18300.0
2014-08-05 13:05:00,22.3,22.3,22.27,22.27,17400.0,22.3,22.3,22.27,22.27,17400.0
2014-08-05 13:10:00,22.27,22.29,22.26,22.27,13800.0,22.27,22.29,22.26,22.27,13800.0
2014-08-05 13:15:00,22.27,22.35,22.27,22.35,7000.0,22.27,22.35,22.27,22.35,7000.0
2014-08-05 13:20:00,22.35,22.35,22.32,22.33,8200.0,22.35,22.35,22.32,22.33,8200.0
2014-08-05 13:25:00,22.34,22.34,22.32,22.34,12200.0,22.34,22.34,22.32,22.34,12200.0
2014-08-05 13:30:00,22.34,22.45,22.33,22.45,10600.0,22.34,22.45,22.33,22.45,10600.0
2014-08-05 13:35:00,22.45,22.45,22.28,22.28,17200.0,22.45,22.45,22.28,22.28,17200.0
2014-08-05 13:40:00,22.26,22.33,22.25,22.27,7700.0,22.26,22.33,22.25,22.27,7700.0
2014-08-05 13:45:00,22.27,22.33,22.27,22.29,9400.0,22.27,22.33,22.27,22.29,9400.0
2014-08-05 13:50:00,22.29,22.29,22.25,22.27,24000.0,22.29,22.29,22.25,22.27,24000.0
2014-08-05 13:55:00,22.27,22.27,22.25,22.25,9100.0,22.27,22.27,22.25,22.25,9100.0
2014-08-05 14:00:00,22.25,22.27,22.25,22.27,20100.0,22.25,22.27,22.25,22.27,20100.0
2014-08-05 14:05:00,22.26,22.26,22.13,22.15,23300.0,22.26,22.26,22.13,22.15,23300.0
2014-08-05 14:10:00,22.14,22.18,22.14,22.17,14500.0,22.14,22.18,22.14,22.17,14500.0
2014-08-05 14:15:00,22.17,22.18,22.13,22.16,26400.0,22.17,22.18,22.13,22.16,26400.0
2014-08-05 14:20:00,22.17,22.21,22.16,22.16,10500.0,22.17,22.21,22.16,22.16,10500.0
2014-08-05 14:25:00,22.17,22.23,22.17,22.2,19100.0,22.17,22.23,22.17,22.2,19100.0
2014-08-05 14:30:00,22.2,22.24,22.2,22.22,18600.0,22.2,22.24,22.2,22.22,18600.0
2014-08-05 14:35:00,22.23,22.25,22.2,22.21,32900.0,22.23,22.25,22.2,22.21,32900.0
2014-08-05 14:40:00,22.21,22.23,22.18,22.19,22000.0,22.21,22.23,22.18,22.19,22000.0
2014-08-05 14:45:00,22.18,22.25,22.18,22.22,16300.0,22.18,22.25,22.18,22.22,16300.0
2014-08-05 14:50:00,22.22,22.23,22.17,22.18,22800.0,22.22,22.23,22.17,22.18,22800.0
2014-08-05 14:55:00,22.18,22.21,22.17,22.18,17400.0,22.18,22.21,22.17,22.18,17400.0
2014-08-05 15:00:00,22.18,22.21,22.17,22.17,20200.0,22.18,22.21,22.17,22.17,20200.0
2014-08-05 15:05:00,22.17,22.17,22.12,22.12,53800.0,22.17,22.17,22.12,22.12,53800.0
2014-08-05 15:10:00,22.13,22.13,22.09,22.11,38700.0,22.13,22.13,22.09,22.11,38700.0
2014-08-05 15:15:00,22.11,22.15,22.09,22.14,24200.0,22.11,22.15,22.09,22.14,24200.0
2014-08-05 15:20:00,22.13,22.17,22.13,22.13,35800.0,22.13,22.17,22.13,22.13,35800.0
2014-08-05 15:25:00,22.13,22.14,22.1,22.11,33900.0,22.13,22.14,22.1,22.11,33900.0
2014-08-05 15:30:00,22.11,22.14,22.1,22.13,35300.0,22.11,22.14,22.1,22.13,35300.0
2014-08-05 15:35:00,22.13,22.16,22.13,22.14,37400.0,22.13,22.16,22.13,22.14,37400.0
2014-08-05 15:40:00,22.14,22.15,22.09,22.1,89100.0,22.14,22.15,22.09,22.1,89100.0
2014-08-05 15:45:00,22.1,22.1,22.05,22.05,78000.0,22.1,22.1,22.05,22.05,78000.0
2014-08-05 15:50:00,22.06,22.06,22.01,22.03,139900.0,22.06,22.06,22.01,22.03,139900.0
2014-08-05 15:55:00,22.03,22.04,21.94,21.97,224700.0,22.03,22.04,21.94,21.97,224700.0
2014-08-06 09:30:00,21.53,21.75,21.07,21.08,224400.0,21.53,21.75,21.07,21.08,224400.0
2014-08-06 09:35:00,21.08,21.28,21.07,21.13,186900.0,21.08,21.28,21.07,21.13,186900.0
2014-08-06 09:40:00,21.14,21.21,21.01,21.2,78200.0,21.14,21.21,21.01,21.2,78200.0
2014-08-06 09:45:00,21.2,21.2,20.88,21.01,99000.0,21.2,21.2,20.88,21.01,99000.0
2014-08-06 09:50:00,21.02,21.08,20.88,20.91,127700.0,21.02,21.08,20.88,20.91,127700.0
2014-08-06 09:55:00,20.9,20.94,20.89,20.91,79800.0,20.9,20.94,20.89,20.91,79800.0
2014-08-06 10:00:00,20.92,21.04,20.92,21.04,44100.0,20.92,21.04,20.92,21.04,44100.0
2014-08-06 10:05:00,21.05,21.13,20.96,21.02,45100.0,21.05,21.13,20.96,21.02,45100.0
2014-08-06 10:10:00,21.03,21.09,21.01,21.05,70800.0,21.03,21.09,21.01,21.05,70800.0
2014-08-06 10:15:00,21.06,21.07,21.01,21.03,48600.0,21.06,21.07,21.01,21.03,48600.0
2014-08-06 10:20:00,21.03,21.08,21.03,21.07,45800.0,21.03,21.08,21.03,21.07,45800.0
2014-08-06 10:25:00,21.05,21.07,20.94,21.0,51800.0,21.05,21.07,20.94,21.0,51800.0
2014-08-06 10:30:00,21.01,21.01,20.89,20.91,33700.0,21.01,21.01,20.89,20.91,33700.0
2014-08-06 10:35:00,20.9,20.93,20.82,20.82,42900.0,20.9,20.93,20.82,20.82,42900.0
2014-08-06 10:40:00,20.84,20.84,20.54,20.65,172300.0,20.84,20.84,20.54,20.65,172300.0
2014-08-06 10:45:00,20.64,20.69,20.59,20.61,54500.0,20.64,20.69,20.59,20.61,54500.0
2014-08-06 10:50:00,20.61,20.78,20.61,20.75,63400.0,20.61,20.78,20.61,20.75,63400.0
2014-08-06 10:55:00,20.75,20.82,20.73,20.79,56000.0,20.75,20.82,20.73,20.79,56000.0
2014-08-06 11:00:00,20.8,20.81,20.75,20.8,56100.0,20.8,20.81,20.75,20.8,56100.0
2014-08-06 11:05:00,20.8,20.8,20.67,20.67,53600.0,20.8,20.8,20.67,20.67,53600.0
2014-08-06 11:10:00,20.68,20.76,20.67,20.74,61900.0,20.68,20.76,20.67,20.74,61900.0
2014-08-06 11:15:00,20.75,20.87,20.74,20.85,60900.0,20.75,20.87,20.74,20.85,60900.0
2014-08-06 11:20:00,20.85,20.91,20.84,20.9,52900.0,20.85,20.91,20.84,20.9,52900.0
2014-08-06 11:25:00,20.9,20.93,20.82,20.82,58800.0,20.9,20.93,20.82,20.82,58800.0
2014-08-06 11:30:00,20.82,20.91,20.8,20.91,29900.0,20.82,20.91,20.8,20.91,29900.0
2014-08-06 11:35:00,20.91,20.91,20.85,20.87,45200.0,20.91,20.91,20.85,20.87,45200.0
2014-08-06 11:40:00,20.87,20.92,20.86,20.92,20900.0,20.87,20.92,20.86,20.92,20900.0
2014-08-06 11:45:00,20.92,21.03,20.82,20.98,86600.0,20.92,21.03,20.82,20.98,86600.0
2014-08-06 11:50:00,20.97,21.03,20.94,20.94,52600.0,20.97,21.03,20.94,20.94,52600.0
2014-08-06 11:55:00,20.96,21.05,20.96,21.05,23700.0,20.96,21.05,20.96,21.05,23700.0
2014-08-06 12:00:00,21.06,21.11,21.02,21.1,57600.0,21.06,21.11,21.02,21.1,57600.0
2014-08-06 12:05:00,21.1,21.11,21.07,21.08,43800.0,21.1,21.11,21.07,21.08,43800.0
2014-08-06 12:10:00,21.08,21.11,21.06,21.09,41300.0,21.08,21.11,21.06,21.09,41300.0
2014-08-06 12:15:00,21.1,21.1,20.96,20.96,53800.0,21.1,21.1,20.96,20.96,53800.0
2014-08-06 12:20:00,20.97,20.98,20.94,20.96,19400.0,20.97,20.98,20.94,20.96,19400.0
2014-08-06 12:25:00,20.96,20.96,20.88,20.92,28300.0,20.96,20.96,20.88,20.92,28300.0
2014-08-06 12:30:00,20.94,20.95,20.9,20.91,30200.0,20.94,20.95,20.9,20.91,30200.0
2014-08-06 12:35:00,20.91,20.91,20.82,20.82,24200.0,20.91,20.91,20.82,20.82,24200.0
2014-08-06 12:40:00,20.82,20.87,20.82,20.87,33000.0,20.82,20.87,20.82,20.87,33000.0
2014-08-06 12:45:00,20.87,20.91,20.85,20.9,36100.0,20.87,20.91,20.85,20.9,36100.0
2014-08-06 12:50:00,20.9,20.95,20.8,20.86,61600.0,20.9,20.95,20.8,20.86,61600.0
2014-08-06 12:55:00,20.86,20.88,20.83,20.84,23800.0,20.86,20.88,20.83,20.84,23800.0
2014-08-06 13:00:00,20.85,20.85,20.76,20.76,21100.0,20.85,20.85,20.76,20.76,21100.0
2014-08-06 13:05:00,20.76,20.78,20.71,20.72,31100.0,20.76,20.78,20.71,20.72,31100.0
2014-08-06 13:10:00,20.72,20.73,20.66,20.68,24600.0,20.72,20.73,20.66,20.68,24600.0
2014-08-06 13:15:00,20.68,20.75,20.68,20.74,25100.0,20.68,20.75,20.68,20.74,25100.0
2014-08-06 13:20:00,20.75,20.79,20.74,20.74,16300.0,20.75,20.79,20.74,20.74,16300.0
2014-08-06 13:25:00,20.74,20.74,20.66,20.68,21100.0,20.74,20.74,20.66,20.68,21100.0
2014-08-06 13:30:00,20.68,20.69,20.65,20.66,15400.0,20.68,20.69,20.65,20.66,15400.0
2014-08-06 13:35:00,20.66,20.66,20.63,20.65,26100.0,20.66,20.66,20.63,20.65,26100.0
2014-08-06 13:40:00,20.65,20.66,20.59,20.59,42900.0,20.65,20.66,20.59,20.59,42900.0
2014-08-06 13:45:00,20.59,20.64,20.59,20.6,42200.0,20.59,20.64,20.59,20.6,42200.0
2014-08-06 13:50:00,20.61,20.71,20.61,20.71,31600.0,20.61,20.71,20.61,20.71,31600.0
2014-08-06 13:55:00,20.7,20.72,20.68,20.68,22700.0,20.7,20.72,20.68,20.68,22700.0
2014-08-06 14:00:00,20.68,20.71,20.67,20.68,35100.0,20.68,20.71,20.67,20.68,35100.0
2014-08-06 14:05:00,20.68,20.68,20.6,20.61,29100.0,20.68,20.68,20.6,20.61,29100.0
2014-08-06 14:10:00,20.61,20.64,20.59,20.64,44800.0,20.61,20.64,20.59,20.64,44800.0
2014-08-06 14:15:00,20.65,20.67,20.62,20.62,19200.0,20.65,20.67,20.62,20.62,19200.0
2014-08-06 14:20:00,20.62,20.63,20.61,20.62,13000.0,20.62,20.63,20.61,20.62,13000.0
2014-08-06 14:25:00,20.61,20.62,20.59,20.6,36400.0,20.61,20.62,20.59,20.6,36400.0
2014-08-06 14:30:00,20.6,20.62,20.59,20.6,43400.0,20.6,20.62,20.59,20.6,43400.0
2014-08-06 14:35:00,20.6,20.68,20.59,20.65,55400.0,20.6,20.68,20.59,20.65,55400.0
2014-08-06 14:40:00,20.65,20.7,20.64,20.7,29800.0,20.65,20.7,20.64,20.7,29800.0
2014-08-06 14:45:00,20.71,20.73,20.68,20.72,40500.0,20.71,20.73,20.68,20.72,40500.0
2014-08-06 14:50:00,20.73,20.76,20.71,20.74,43500.0,20.73,20.76,20.71,20.74,43500.0
2014-08-06 14:55:00,20.75,20.75,20.69,20.7,54100.0,20.75,20.75,20.69,20.7,54100.0
2014-08-06 15:00:00,20.71,20.75,20.71,20.73,101400.0,20.71,20.75,20.71,20.73,101400.0
2014-08-06 15:05:00,20.73,20.74,20.61,20.63,84800.0,20.73,20.74,20.61,20.63,84800.0
2014-08-06 15:10:00,20.63,20.63,20.61,20.63,40200.0,20.63,20.63,20.61,20.63,40200.0
2014-08-06 15:15:00,20.63,20.66,20.61,20.63,68400.0,20.63,20.66,20.61,20.63,68400.0
2014-08-06 15:20:00,20.63,20.65,20.6,20.61,61100.0,20.63,20.65,20.6,20.61,61100.0
2014-08-06 15:25:00,20.61,20.65,20.59,20.62,73400.0,20.61,20.65,20.59,20.62,73400.0
2014-08-06 15:30:00,20.63,20.67,20.61,20.65,78700.0,20.63,20.67,20.61,20.65,78700.0
2014-08-06 15:35:00,20.65,20.7,20.61,20.64,63800.0,20.65,20.7,20.61,20.64,63800.0
2014-08-06 15:40:00,20.64,20.66,20.62,20.62,62500.0,20.64,20.66,20.62,20.62,62500.0
2014-08-06 15:45:00,20.64,20.66,20.61,20.62,94700.0,20.64,20.66,20.61,20.62,94700.0
2014-08-06 15:50:00,20.61,20.69,20.58,20.59,170300.0,20.61,20.69,20.58,20.59,170300.0
2014-08-06 15:55:00,20.58,20.59,20.4,20.56,397900.0,20.58,20.59,20.4,20.56,397900.0
2014-08-07 09:30:00,20.63,20.79,20.51,20.51,22500.0,20.63,20.79,20.51,20.51,22500.0
2014-08-07 09:35:00,20.56,20.56,20.41,20.51,32000.0,20.56,20.56,20.41,20.51,32000.0
2014-08-07 09:40:00,20.48,20.56,20.44,20.46,17300.0,20.48,20.56,20.44,20.46,17300.0
2014-08-07 09:45:00,20.47,20.5,20.45,20.46,23500.0,20.47,20.5,20.45,20.46,23500.0
2014-08-07 09:50:00,20.47,20.6,20.47,20.58,15300.0,20.47,20.6,20.47,20.58,15300.0
2014-08-07 09:55:00,20.59,20.65,20.57,20.59,26400.0,20.59,20.65,20.57,20.59,26400.0
2014-08-07 10:00:00,20.59,20.63,20.53,20.55,16300.0,20.59,20.63,20.53,20.55,16300.0
2014-08-07 10:05:00,20.55,20.58,20.55,20.58,14000.0,20.55,20.58,20.55,20.58,14000.0
2014-08-07 10:10:00,20.58,20.59,20.55,20.58,8500.0,20.58,20.59,20.55,20.58,8500.0
2014-08-07 10:15:00,20.58,20.63,20.57,20.61,27600.0,20.58,20.63,20.57,20.61,27600.0
2014-08-07 10:20:00,20.61,20.66,20.6,20.63,25200.0,20.61,20.66,20.6,20.63,25200.0
2014-08-07 10:25:00,20.62,20.63,20.61,20.62,5100.0,20.62,20.63,20.61,20.62,5100.0
2014-08-07 10:30:00,20.61,20.65,20.59,20.64,15100.0,20.61,20.65,20.59,20.64,15100.0
2014-08-07 10:35:00,20.64,20.68,20.64,20.66,15000.0,20.64,20.68,20.64,20.66,15000.0
2014-08-07 10:40:00,20.65,20.67,20.62,20.65,19200.0,20.65,20.67,20.62,20.65,19200.0
2014-08-07 10:45:00,20.64,20.67,20.62,20.63,11200.0,20.64,20.67,20.62,20.63,11200.0
2014-08-07 10:50:00,20.62,20.62,20.55,20.6,20000.0,20.62,20.62,20.55,20.6,20000.0
2014-08-07 10:55:00,20.61,20.67,20.6,20.66,10000.0,20.61,20.67,20.6,20.66,10000.0
2014-08-07 11:00:00,20.63,20.63,20.59,20.61,14700.0,20.63,20.63,20.59,20.61,14700.0
2014-08-07 11:05:00,20.61,20.65,20.57,20.65,27200.0,20.61,20.65,20.57,20.65,27200.0
2014-08-07 11:10:00,20.63,20.65,20.59,20.61,21600.0,20.63,20.65,20.59,20.61,21600.0
2014-08-07 11:15:00,20.61,20.67,20.6,20.67,24100.0,20.61,20.67,20.6,20.67,24100.0
2014-08-07 11:20:00,20.67,20.7,20.61,20.62,35900.0,20.67,20.7,20.61,20.62,35900.0
2014-08-07 11:25:00,20.62,20.67,20.61,20.65,17500.0,20.62,20.67,20.61,20.65,17500.0
2014-08-07 11:30:00,20.66,20.7,20.64,20.69,15200.0,20.66,20.7,20.64,20.69,15200.0
2014-08-07 11:35:00,20.68,20.69,20.66,20.66,8000.0,20.68,20.69,20.66,20.66,8000.0
2014-08-07 11:40:00,20.66,20.68,20.65,20.68,6200.0,20.66,20.68,20.65,20.68,6200.0
2014-08-07 11:45:00,20.69,20.69,20.63,20.66,16200.0,20.69,20.69,20.63,20.66,16200.0
2014-08-07 11:50:00,20.65,20.68,20.63,20.65,7300.0,20.65,20.68,20.63,20.65,7300.0
2014-08-07 11:55:00,20.66,20.66,20.63,20.64,23000.0,20.66,20.66,20.63,20.64,23000.0
2014-08-07 12:00:00,20.65,20.66,20.61,20.66,11300.0,20.65,20.66,20.61,20.66,11300.0
2014-08-07 12:05:00,20.65,20.67,20.64,20.65,5400.0,20.65,20.67,20.64,20.65,5400.0
2014-08-07 12:10:00,20.64,20.64,20.62,20.63,5100.0,20.64,20.64,20.62,20.63,5100.0
2014-08-07 12:15:00,20.62,20.64,20.62,20.63,6600.0,20.62,20.64,20.62,20.63,6600.0
2014-08-07 12:20:00,20.64,20.66,20.61,20.63,7200.0,20.64,20.66,20.61,20.63,7200.0
2014-08-07 12:25:00,20.63,20.68,20.63,20.64,5800.0,20.63,20.68,20.63,20.64,5800.0
2014-08-07 12:30:00,20.63,20.64,20.62,20.62,3400.0,20.63,20.64,20.62,20.62,3400.0
2014-08-07 12:35:00,20.62,20.62,20.6,20.61,6000.0,20.62,20.62,20.6,20.61,6000.0
2014-08-07 12:40:00,20.61,20.63,20.61,20.63,3700.0,20.61,20.63,20.61,20.63,3700.0
2014-08-07 12:45:00,20.63,20.64,20.63,20.64,2600.0,20.63,20.64,20.63,20.64,2600.0
2014-08-07 12:50:00,20.64,20.65,20.62,20.62,4300.0,20.64,20.65,20.62,20.62,4300.0
2014-08-07 12:55:00,20.63,20.64,20.61,20.64,5500.0,20.63,20.64,20.61,20.64,5500.0
2014-08-07 13:00:00,20.64,20.66,20.64,20.66,6800.0,20.64,20.66,20.64,20.66,6800.0
2014-08-07 13:05:00,20.66,20.67,20.62,20.64,14800.0,20.66,20.67,20.62,20.64,14800.0
2014-08-07 13:10:00,20.64,20.65,20.64,20.65,3600.0,20.64,20.65,20.64,20.65,3600.0
2014-08-07 13:15:00,20.65,20.66,20.62,20.62,9200.0,20.65,20.66,20.62,20.62,9200.0
2014-08-07 13:20:00,20.62,20.62,20.59,20.6,7600.0,20.62,20.62,20.59,20.6,7600.0
2014-08-07 13:25:00,20.6,20.62,20.59,20.61,7700.0,20.6,20.62,20.59,20.61,7700.0
2014-08-07 13:30:00,20.61,20.64,20.61,20.62,9800.0,20.61,20.64,20.61,20.62,9800.0
2014-08-07 13:35:00,20.61,20.67,20.6,20.66,9000.0,20.61,20.67,20.6,20.66,9000.0
2014-08-07 13:40:00,20.66,20.69,20.64,20.69,8900.0,20.66,20.69,20.64,20.69,8900.0
2014-08-07 13:45:00,20.69,20.71,20.67,20.69,5700.0,20.69,20.71,20.67,20.69,5700.0
2014-08-07 13:50:00,20.7,20.7,20.67,20.68,4700.0,20.7,20.7,20.67,20.68,4700.0
2014-08-07 13:55:00,20.67,20.69,20.67,20.69,6200.0,20.67,20.69,20.67,20.69,6200.0
2014-08-07 14:00:00,20.7,20.7,20.65,20.66,12600.0,20.7,20.7,20.65,20.66,12600.0
2014-08-07 14:05:00,20.66,20.68,20.64,20.67,17700.0,20.66,20.68,20.64,20.67,17700.0
2014-08-07 14:10:00,20.67,20.67,20.64,20.65,7800.0,20.67,20.67,20.64,20.65,7800.0
2014-08-07 14:15:00,20.65,20.66,20.55,20.58,24700.0,20.65,20.66,20.55,20.58,24700.0
2014-08-07 14:20:00,20.58,20.59,20.56,20.59,7500.0,20.58,20.59,20.56,20.59,7500.0
2014-08-07 14:25:00,20.58,20.58,20.55,20.55,16000.0,20.58,20.58,20.55,20.55,16000.0
2014-08-07 14:30:00,20.55,20.55,20.52,20.53,14200.0,20.55,20.55,20.52,20.53,14200.0
2014-08-07 14:35:00,20.52,20.54,20.51,20.53,36900.0,20.52,20.54,20.51,20.53,36900.0
2014-08-07 14:40:00,20.53,20.56,20.53,20.55,38000.0,20.53,20.56,20.53,20.55,38000.0
2014-08-07 14:45:00,20.56,20.56,20.55,20.55,10400.0,20.56,20.56,20.55,20.55,10400.0
2014-08-07 14:50:00,20.56,20.57,20.53,20.53,36800.0,20.56,20.57,20.53,20.53,36800.0
2014-08-07 14:55:00,20.53,20.55,20.52,20.54,44800.0,20.53,20.55,20.52,20.54,44800.0
2014-08-07 15:00:00,20.54,20.57,20.52,20.54,36000.0,20.54,20.57,20.52,20.54,36000.0
2014-08-07 15:05:00,20.55,20.57,20.5,20.53,19000.0,20.55,20.57,20.5,20.53,19000.0
2014-08-07 15:10:00,20.53,20.54,20.51,20.51,18500.0,20.53,20.54,20.51,20.51,18500.0
2014-08-07 15:15:00,20.51,20.51,20.48,20.49,32200.0,20.51,20.51,20.48,20.49,32200.0
2014-08-07 15:20:00,20.5,20.5,20.46,20.47,31100.0,20.5,20.5,20.46,20.47,31100.0
2014-08-07 15:25:00,20.47,20.49,20.46,20.49,23400.0,20.47,20.49,20.46,20.49,23400.0
2014-08-07 15:30:00,20.49,20.52,20.48,20.49,36100.0,20.49,20.52,20.48,20.49,36100.0
2014-08-07 15:35:00,20.5,20.5,20.46,20.48,28700.0,20.5,20.5,20.46,20.48,28700.0
2014-08-07 15:40:00,20.48,20.52,20.48,20.49,28100.0,20.48,20.52,20.48,20.49,28100.0
2014-08-07 15:45:00,20.5,20.52,20.48,20.52,54500.0,20.5,20.52,20.48,20.52,54500.0
2014-08-07 15:50:00,20.52,20.53,20.5,20.52,53900.0,20.52,20.53,20.5,20.52,53900.0
2014-08-07 15:55:00,20.52,20.53,20.49,20.51,78800.0,20.52,20.53,20.49,20.51,78800.0
2014-08-08 09:30:00,20.49,20.75,20.49,20.56,31200.0,20.49,20.75,20.49,20.56,31200.0
2014-08-08 09:35:00,20.56,20.56,20.43,20.43,10800.0,20.56,20.56,20.43,20.43,10800.0
2014-08-08 09:40:00,20.43,20.47,20.41,20.46,5800.0,20.43,20.47,20.41,20.46,5800.0
2014-08-08 09:45:00,20.46,20.48,20.43,20.47,32300.0,20.46,20.48,20.43,20.47,32300.0
2014-08-08 09:50:00,20.48,20.53,20.48,20.51,6900.0,20.48,20.53,20.48,20.51,6900.0
2014-08-08 09:55:00,20.52,20.54,20.49,20.51,8200.0,20.52,20.54,20.49,20.51,8200.0
2014-08-08 10:00:00,20.51,20.53,20.48,20.53,7000.0,20.51,20.53,20.48,20.53,7000.0
2014-08-08 10:05:00,20.55,20.55,20.51,20.54,8600.0,20.55,20.55,20.51,20.54,8600.0
2014-08-08 10:10:00,20.54,20.58,20.52,20.53,7900.0,20.54,20.58,20.52,20.53,7900.0
2014-08-08 10:15:00,20.52,20.56,20.52,20.55,6600.0,20.52,20.56,20.52,20.55,6600.0
2014-08-08 10:20:00,20.55,20.56,20.49,20.53,8500.0,20.55,20.56,20.49,20.53,8500.0
2014-08-08 10:25:00,20.52,20.52,20.48,20.49,4900.0,20.52,20.52,20.48,20.49,4900.0
2014-08-08 10:30:00,20.48,20.48,20.46,20.46,8300.0,20.48,20.48,20.46,20.46,8300.0
2014-08-08 10:35:00,20.46,20.48,20.45,20.48,5000.0,20.46,20.48,20.45,20.48,5000.0
2014-08-08 10:40:00,20.51,20.53,20.47,20.47,8200.0,20.51,20.53,20.47,20.47,8200.0
2014-08-08 10:45:00,20.46,20.53,20.46,20.48,9500.0,20.46,20.53,20.46,20.48,9500.0
2014-08-08 10:50:00,20.48,20.53,20.48,20.52,8300.0,20.48,20.53,20.48,20.52,8300.0
2014-08-08 10:55:00,20.51,20.54,20.5,20.52,12800.0,20.51,20.54,20.5,20.52,12800.0
2014-08-08 11:00:00,20.51,20.58,20.51,20.58,10200.0,20.51,20.58,20.51,20.58,10200.0
2014-08-08 11:05:00,20.6,20.6,20.56,20.57,3600.0,20.6,20.6,20.56,20.57,3600.0
2014-08-08 11:10:00,20.56,20.6,20.56,20.58,6200.0,20.56,20.6,20.56,20.58,6200.0
2014-08-08 11:15:00,20.58,20.61,20.58,20.6,7900.0,20.58,20.61,20.58,20.6,7900.0
2014-08-08 11:20:00,20.6,20.6,20.55,20.56,7400.0,20.6,20.6,20.55,20.56,7400.0
2014-08-08 11:25:00,20.55,20.56,20.54,20.55,8800.0,20.55,20.56,20.54,20.55,8800.0
2014-08-08 11:30:00,20.55,20.59,20.55,20.59,10900.0,20.55,20.59,20.55,20.59,10900.0
2014-08-08 11:35:00,20.59,20.6,20.57,20.6,4900.0,20.59,20.6,20.57,20.6,4900.0
2014-08-08 11:40:00,20.6,20.6,20.58,20.6,9500.0,20.6,20.6,20.58,20.6,9500.0
2014-08-08 11:45:00,20.59,20.6,20.59,20.6,8000.0,20.59,20.6,20.59,20.6,8000.0
2014-08-08 11:50:00,20.61,20.61,20.58,20.6,5800.0,20.61,20.61,20.58,20.6,5800.0
2014-08-08 11:55:00,20.61,20.62,20.61,20.61,4600.0,20.61,20.62,20.61,20.61,4600.0
2014-08-08 12:00:00,20.61,20.65,20.6,20.65,11400.0,20.61,20.65,20.6,20.65,11400.0
2014-08-08 12:05:00,20.65,20.68,20.65,20.67,14500.0,20.65,20.68,20.65,20.67,14500.0
2014-08-08 12:10:00,20.68,20.73,20.68,20.73,15800.0,20.68,20.73,20.68,20.73,15800.0
2014-08-08 12:15:00,20.72,20.76,20.71,20.76,22800.0,20.72,20.76,20.71,20.76,22800.0
2014-08-08 12:20:00,20.75,20.8,20.75,20.79,29100.0,20.75,20.8,20.75,20.79,29100.0
2014-08-08 12:25:00,20.79,20.82,20.79,20.81,22400.0,20.79,20.82,20.79,20.81,22400.0
2014-08-08 12:30:00,20.8,20.82,20.76,20.77,13500.0,20.8,20.82,20.76,20.77,13500.0
2014-08-08 12:35:00,20.77,20.77,20.74,20.75,7700.0,20.77,20.77,20.74,20.75,7700.0
2014-08-08 12:40:00,20.75,20.77,20.75,20.75,9100.0,20.75,20.77,20.75,20.75,9100.0
2014-08-08 12:45:00,20.74,20.75,20.71,20.71,25600.0,20.74,20.75,20.71,20.71,25600.0
2014-08-08 12:50:00,20.72,20.74,20.71,20.74,28800.0,20.72,20.74,20.71,20.74,28800.0
2014-08-08 12:55:00,20.75,20.76,20.75,20.76,3400.0,20.75,20.76,20.75,20.76,3400.0
2014-08-08 13:00:00,20.76,20.79,20.76,20.79,5600.0,20.76,20.79,20.76,20.79,5600.0
2014-08-08 13:05:00,20.79,20.79,20.77,20.78,10200.0,20.79,20.79,20.77,20.78,10200.0
2014-08-08 13:10:00,20.79,20.8,20.77,20.79,7300.0,20.79,20.8,20.77,20.79,7300.0
2014-08-08 13:15:00,20.79,20.82,20.79,20.82,10700.0,20.79,20.82,20.79,20.82,10700.0
2014-08-08 13:20:00,20.82,20.85,20.82,20.85,12100.0,20.82,20.85,20.82,20.85,12100.0
2014-08-08 13:25:00,20.84,20.86,20.84,20.86,11000.0,20.84,20.86,20.84,20.86,11000.0
2014-08-08 13:30:00,20.85,20.86,20.84,20.86,11200.0,20.85,20.86,20.84,20.86,11200.0
2014-08-08 13:35:00,20.86,20.87,20.85,20.87,5500.0,20.86,20.87,20.85,20.87,5500.0
2014-08-08 13:40:00,20.87,20.92,20.87,20.91,11300.0,20.87,20.92,20.87,20.91,11300.0
2014-08-08 13:45:00,20.91,20.91,20.89,20.9,5800.0,20.91,20.91,20.89,20.9,5800.0
2014-08-08 13:50:00,20.9,20.92,20.89,20.89,14700.0,20.9,20.92,20.89,20.89,14700.0
2014-08-08 13:55:00,20.88,20.91,20.88,20.9,5800.0,20.88,20.91,20.88,20.9,5800.0
2014-08-08 14:00:00,20.9,20.93,20.9,20.91,11100.0,20.9,20.93,20.9,20.91,11100.0
2014-08-08 14:05:00,20.92,20.93,20.92,20.93,6300.0,20.92,20.93,20.92,20.93,6300.0
2014-08-08 14:10:00,20.93,20.94,20.89,20.91,15600.0,20.93,20.94,20.89,20.91,15600.0
2014-08-08 14:15:00,20.9,20.91,20.9,20.91,3800.0,20.9,20.91,20.9,20.91,3800.0
2014-08-08 14:20:00,20.91,20.92,20.91,20.92,5900.0,20.91,20.92,20.91,20.92,5900.0
2014-08-08 14:25:00,20.92,20.94,20.91,20.94,8400.0,20.92,20.94,20.91,20.94,8400.0
2014-08-08 14:30:00,20.94,20.96,20.93,20.94,20700.0,20.94,20.96,20.93,20.94,20700.0
2014-08-08 14:35:00,20.93,20.94,20.91,20.92,16900.0,20.93,20.94,20.91,20.92,16900.0
2014-08-08 14:40:00,20.92,20.92,20.91,20.91,12200.0,20.92,20.92,20.91,20.91,12200.0
2014-08-08 14:45:00,20.91,20.92,20.91,20.92,11000.0,20.91,20.92,20.91,20.92,11000.0
2014-08-08 14:50:00,20.92,20.92,20.91,20.92,5900.0,20.92,20.92,20.91,20.92,5900.0
2014-08-08 14:55:00,20.92,20.92,20.91,20.92,8600.0,20.92,20.92,20.91,20.92,8600.0
2014-08-08 15:00:00,20.91,20.92,20.9,20.92,18500.0,20.91,20.92,20.9,20.92,18500.0
2014-08-08 15:05:00,20.92,20.92,20.91,20.91,7500.0,20.92,20.92,20.91,20.91,7500.0
2014-08-08 15:10:00,20.92,20.93,20.9,20.91,18300.0,20.92,20.93,20.9,20.91,18300.0
2014-08-08 15:15:00,20.91,20.91,20.9,20.91,6200.0,20.91,20.91,20.9,20.91,6200.0
2014-08-08 15:20:00,20.91,20.92,20.91,20.92,19600.0,20.91,20.92,20.91,20.92,19600.0
2014-08-08 15:25:00,20.92,20.92,20.91,20.92,16900.0,20.92,20.92,20.91,20.92,16900.0
2014-08-08 15:30:00,20.92,20.92,20.91,20.92,19500.0,20.92,20.92,20.91,20.92,19500.0
2014-08-08 15:35:00,20.92,20.92,20.87,20.88,33500.0,20.92,20.92,20.87,20.88,33500.0
2014-08-08 15:40:00,20.88,20.9,20.88,20.9,22100.0,20.88,20.9,20.88,20.9,22100.0
2014-08-08 15:45:00,20.89,20.9,20.86,20.89,31700.0,20.89,20.9,20.86,20.89,31700.0
2014-08-08 15:50:00,20.89,20.92,20.87,20.88,60800.0,20.89,20.92,20.87,20.88,60800.0
2014-08-08 15:55:00,20.89,20.91,20.87,20.89,79000.0,20.89,20.91,20.87,20.89,79000.0
2014-08-11 09:30:00,21.0,21.0,20.9,20.92,18300.0,21.0,21.0,20.9,20.92,18300.0
2014-08-11 09:35:00,20.92,20.97,20.91,20.97,6100.0,20.92,20.97,20.91,20.97,6100.0
2014-08-11 09:40:00,20.96,20.96,20.85,20.9,9700.0,20.96,20.96,20.85,20.9,9700.0
2014-08-11 09:45:00,20.91,20.93,20.89,20.89,8900.0,20.91,20.93,20.89,20.89,8900.0
2014-08-11 09:50:00,20.89,20.97,20.89,20.96,8500.0,20.89,20.97,20.89,20.96,8500.0
2014-08-11 09:55:00,20.97,21.0,20.96,20.99,6000.0,20.97,21.0,20.96,20.99,6000.0
2014-08-11 10:00:00,20.99,21.0,20.93,20.99,42600.0,20.99,21.0,20.93,20.99,42600.0
2014-08-11 10:05:00,20.99,21.07,20.98,21.06,83000.0,20.99,21.07,20.98,21.06,83000.0
2014-08-11 10:10:00,21.07,21.08,21.05,21.05,25700.0,21.07,21.08,21.05,21.05,25700.0
2014-08-11 10:15:00,21.05,21.14,21.02,21.11,86500.0,21.05,21.14,21.02,21.11,86500.0
2014-08-11 10:20:00,21.1,21.14,21.1,21.14,8200.0,21.1,21.14,21.1,21.14,8200.0
2014-08-11 10:25:00,21.13,21.22,21.13,21.21,21000.0,21.13,21.22,21.13,21.21,21000.0
2014-08-11 10:30:00,21.21,21.22,21.21,21.21,8600.0,21.21,21.22,21.21,21.21,8600.0
2014-08-11 10:35:00,21.22,21.22,21.21,21.22,6600.0,21.22,21.22,21.21,21.22,6600.0
2014-08-11 10:40:00,21.21,21.25,21.18,21.18,31400.0,21.21,21.25,21.18,21.18,31400.0
2014-08-11 10:45:00,21.19,21.21,21.16,21.17,9800.0,21.19,21.21,21.16,21.17,9800.0
2014-08-11 10:50:00,21.16,21.17,21.13,21.13,6400.0,21.16,21.17,21.13,21.13,6400.0
2014-08-11 10:55:00,21.13,21.14,21.12,21.12,6200.0,21.13,21.14,21.12,21.12,6200.0
2014-08-11 11:00:00,21.12,21.13,21.09,21.1,10800.0,21.12,21.13,21.09,21.1,10800.0
2014-08-11 11:05:00,21.1,21.1,21.09,21.1,5700.0,21.1,21.1,21.09,21.1,5700.0
2014-08-11 11:10:00,21.1,21.15,21.09,21.14,19700.0,21.1,21.15,21.09,21.14,19700.0
2014-08-11 11:15:00,21.15,21.2,21.14,21.17,15300.0,21.15,21.2,21.14,21.17,15300.0
2014-08-11 11:20:00,21.17,21.17,21.14,21.14,6600.0,21.17,21.17,21.14,21.14,6600.0
2014-08-11 11:25:00,21.13,21.13,21.1,21.11,8200.0,21.13,21.13,21.1,21.11,8200.0
2014-08-11 11:30:00,21.11,21.11,21.1,21.11,8800.0,21.11,21.11,21.1,21.11,8800.0
2014-08-11 11:35:00,21.11,21.11,21.1,21.1,5100.0,21.11,21.11,21.1,21.1,5100.0
2014-08-11 11:40:00,21.1,21.11,21.1,21.11,8900.0,21.1,21.11,21.1,21.11,8900.0
2014-08-11 11:45:00,21.1,21.15,21.1,21.15,14700.0,21.1,21.15,21.1,21.15,14700.0
2014-08-11 11:50:00,21.14,21.15,21.13,21.14,16300.0,21.14,21.15,21.13,21.14,16300.0
2014-08-11 11:55:00,21.14,21.14,21.13,21.14,6600.0,21.14,21.14,21.13,21.14,6600.0
2014-08-11 12:00:00,21.14,21.14,21.09,21.09,15000.0,21.14,21.14,21.09,21.09,15000.0
2014-08-11 12:05:00,21.08,21.08,21.06,21.06,2700.0,21.08,21.08,21.06,21.06,2700.0
2014-08-11 12:10:00,21.06,21.07,21.06,21.06,5300.0,21.06,21.07,21.06,21.06,5300.0
2014-08-11 12:15:00,21.07,21.07,21.06,21.07,9200.0,21.07,21.07,21.06,21.07,9200.0
2014-08-11 12:20:00,21.07,21.07,21.06,21.06,3100.0,21.07,21.07,21.06,21.06,3100.0
2014-08-11 12:25:00,21.07,21.07,21.06,21.06,3700.0,21.07,21.07,21.06,21.06,3700.0
2014-08-11 12:30:00,21.06,21.07,21.01,21.02,22800.0,21.06,21.07,21.01,21.02,22800.0
2014-08-11 12:35:00,21.02,21.02,20.99,21.0,11700.0,21.02,21.02,20.99,21.0,11700.0
2014-08-11 12:40:00,21.0,21.05,21.0,21.04,16700.0,21.0,21.05,21.0,21.04,16700.0
2014-08-11 12:45:00,21.04,21.05,21.01,21.03,19600.0,21.04,21.05,21.01,21.03,19600.0
2014-08-11 12:50:00,21.03,21.03,21.01,21.01,5200.0,21.03,21.03,21.01,21.01,5200.0
2014-08-11 12:55:00,21.01,21.02,21.0,21.0,6200.0,21.01,21.02,21.0,21.0,6200.0
2014-08-11 13:00:00,21.01,21.02,21.01,21.02,5400.0,21.01,21.02,21.01,21.02,5400.0
2014-08-11 13:05:00,21.01,21.02,21.0,21.0,8000.0,21.01,21.02,21.0,21.0,8000.0
2014-08-11 13:10:00,21.0,21.01,20.99,20.99,7400.0,21.0,21.01,20.99,20.99,7400.0
2014-08-11 13:15:00,20.99,21.0,20.99,20.99,4000.0,20.99,21.0,20.99,20.99,4000.0
2014-08-11 13:20:00,20.99,21.0,20.97,20.97,11100.0,20.99,21.0,20.97,20.97,11100.0
2014-08-11 13:25:00,20.97,20.98,20.97,20.97,5000.0,20.97,20.98,20.97,20.97,5000.0
2014-08-11 13:30:00,20.97,21.0,20.97,21.0,15500.0,20.97,21.0,20.97,21.0,15500.0
2014-08-11 13:35:00,21.0,21.01,21.0,21.0,19100.0,21.0,21.01,21.0,21.0,19100.0
2014-08-11 13:40:00,21.01,21.01,20.99,21.01,28700.0,21.01,21.01,20.99,21.01,28700.0
2014-08-11 13:45:00,21.01,21.01,20.98,20.99,16200.0,21.01,21.01,20.98,20.99,16200.0
2014-08-11 13:50:00,21.0,21.0,20.99,21.0,26000.0,21.0,21.0,20.99,21.0,26000.0
2014-08-11 13:55:00,20.99,21.02,20.99,21.02,10000.0,20.99,21.02,20.99,21.02,10000.0
2014-08-11 14:00:00,21.02,21.03,21.0,21.01,13100.0,21.02,21.03,21.0,21.01,13100.0
2014-08-11 14:05:00,21.01,21.01,21.0,21.01,5300.0,21.01,21.01,21.0,21.01,5300.0
2014-08-11 14:10:00,21.01,21.01,21.0,21.01,4000.0,21.01,21.01,21.0,21.01,4000.0
2014-08-11 14:15:00,21.01,21.05,21.0,21.05,12300.0,21.01,21.05,21.0,21.05,12300.0
2014-08-11 14:20:00,21.05,21.05,21.04,21.05,11300.0,21.05,21.05,21.04,21.05,11300.0
2014-08-11 14:25:00,21.05,21.06,21.04,21.05,16800.0,21.05,21.06,21.04,21.05,16800.0
2014-08-11 14:30:00,21.04,21.05,21.03,21.04,14900.0,21.04,21.05,21.03,21.04,14900.0
2014-08-11 14:35:00,21.05,21.05,21.04,21.05,7800.0,21.05,21.05,21.04,21.05,7800.0
2014-08-11 14:40:00,21.04,21.06,21.04,21.06,18000.0,21.04,21.06,21.04,21.06,18000.0
2014-08-11 14:45:00,21.05,21.08,21.05,21.07,12200.0,21.05,21.08,21.05,21.07,12200.0
2014-08-11 14:50:00,21.08,21.08,21.05,21.06,16900.0,21.08,21.08,21.05,21.06,16900.0
2014-08-11 14:55:00,21.05,21.08,21.05,21.08,18300.0,21.05,21.08,21.05,21.08,18300.0
2014-08-11 15:00:00,21.07,21.09,21.07,21.09,9400.0,21.07,21.09,21.07,21.09,9400.0
2014-08-11 15:05:00,21.09,21.09,21.08,21.09,17300.0,21.09,21.09,21.08,21.09,17300.0
2014-08-11 15:10:00,21.09,21.09,21.08,21.09,13200.0,21.09,21.09,21.08,21.09,13200.0
2014-08-11 15:15:00,21.09,21.09,21.08,21.09,12000.0,21.09,21.09,21.08,21.09,12000.0
2014-08-11 15:20:00,21.09,21.09,21.08,21.09,19100.0,21.09,21.09,21.08,21.09,19100.0
2014-08-11 15:25:00,21.09,21.09,21.08,21.09,21000.0,21.09,21.09,21.08,21.09,21000.0
2014-08-11 15:30:00,21.08,21.09,21.05,21.05,21400.0,21.08,21.09,21.05,21.05,21400.0
2014-08-11 15:35:00,21.05,21.05,21.0,21.01,20700.0,21.05,21.05,21.0,21.01,20700.0
2014-08-11 15:40:00,21.0,21.01,20.95,20.95,19300.0,21.0,21.01,20.95,20.95,19300.0
2014-08-11 15:45:00,20.96,20.96,20.95,20.95,27700.0,20.96,20.96,20.95,20.95,27700.0
2014-08-11 15:50:00,20.96,20.98,20.93,20.95,70500.0,20.96,20.98,20.93,20.95,70500.0
2014-08-11 15:55:00,20.95,20.96,20.95,20.96,53100.0,20.95,20.96,20.95,20.96,53100.0
2014-08-12 09:30:00,20.96,21.08,20.88,21.02,21200.0,20.96,21.08,20.88,21.02,21200.0
2014-08-12 09:35:00,21.02,21.09,21.02,21.09,24900.0,21.02,21.09,21.02,21.09,24900.0
2014-08-12 09:40:00,21.1,21.19,21.09,21.18,19200.0,21.1,21.19,21.09,21.18,19200.0
2014-08-12 09:45:00,21.17,21.22,21.17,21.21,13200.0,21.17,21.22,21.17,21.21,13200.0
2014-08-12 09:50:00,21.2,21.26,21.2,21.22,35300.0,21.2,21.26,21.2,21.22,35300.0
2014-08-12 09:55:00,21.22,21.25,21.2,21.25,26500.0,21.22,21.25,21.2,21.25,26500.0
2014-08-12 10:00:00,21.25,21.25,21.19,21.21,62400.0,21.25,21.25,21.19,21.21,62400.0
2014-08-12 10:05:00,21.21,21.23,21.19,21.19,39700.0,21.21,21.23,21.19,21.19,39700.0
2014-08-12 10:10:00,21.18,21.18,21.16,21.17,9700.0,21.18,21.18,21.16,21.17,9700.0
2014-08-12 10:15:00,21.17,21.22,21.17,21.19,18700.0,21.17,21.22,21.17,21.19,18700.0
2014-08-12 10:20:00,21.2,21.22,21.19,21.21,13600.0,21.2,21.22,21.19,21.21,13600.0
2014-08-12 10:25:00,21.21,21.21,21.19,21.21,23500.0,21.21,21.21,21.19,21.21,23500.0
2014-08-12 10:30:00,21.21,21.21,21.19,21.2,24600.0,21.21,21.21,21.19,21.2,24600.0
2014-08-12 10:35:00,21.2,21.22,21.2,21.22,22300.0,21.2,21.22,21.2,21.22,22300.0
2014-08-12 10:40:00,21.22,21.27,21.2,21.21,28600.0,21.22,21.27,21.2,21.21,28600.0
2014-08-12 10:45:00,21.21,21.22,21.2,21.21,14700.0,21.21,21.22,21.2,21.21,14700.0
2014-08-12 10:50:00,21.2,21.24,21.2,21.2,21600.0,21.2,21.24,21.2,21.2,21600.0
2014-08-12 10:55:00,21.21,21.22,21.21,21.22,4200.0,21.21,21.22,21.21,21.22,4200.0
2014-08-12 11:00:00,21.21,21.21,21.15,21.19,30400.0,21.21,21.21,21.15,21.19,30400.0
2014-08-12 11:05:00,21.18,21.19,21.14,21.18,9800.0,21.18,21.19,21.14,21.18,9800.0
2014-08-12 11:10:00,21.19,21.2,21.16,21.18,24800.0,21.19,21.2,21.16,21.18,24800.0
2014-08-12 11:15:00,21.19,21.2,21.17,21.2,11400.0,21.19,21.2,21.17,21.2,11400.0
2014-08-12 11:20:00,21.2,21.21,21.18,21.19,6500.0,21.2,21.21,21.18,21.19,6500.0
2014-08-12 11:25:00,21.19,21.19,21.16,21.18,4200.0,21.19,21.19,21.16,21.18,4200.0
2014-08-12 11:30:00,21.18,21.21,21.18,21.21,6900.0,21.18,21.21,21.18,21.21,6900.0
2014-08-12 11:35:00,21.2,21.21,21.2,21.2,4400.0,21.2,21.21,21.2,21.2,4400.0
2014-08-12 11:40:00,21.2,21.21,21.18,21.2,12700.0,21.2,21.21,21.18,21.2,12700.0
2014-08-12 11:45:00,21.2,21.2,21.18,21.19,3200.0,21.2,21.2,21.18,21.19,3200.0
2014-08-12 11:50:00,21.18,21.2,21.18,21.2,5100.0,21.18,21.2,21.18,21.2,5100.0
2014-08-12 11:55:00,21.2,21.2,21.19,21.19,4700.0,21.2,21.2,21.19,21.19,4700.0
2014-08-12 12:00:00,21.19,21.19,21.16,21.17,7400.0,21.19,21.19,21.16,21.17,7400.0
2014-08-12 12:05:00,21.17,21.17,21.14,21.16,12400.0,21.17,21.17,21.14,21.16,12400.0
2014-08-12 12:10:00,21.17,21.19,21.16,21.19,29900.0,21.17,21.19,21.16,21.19,29900.0
2014-08-12 12:15:00,21.19,21.2,21.18,21.2,5300.0,21.19,21.2,21.18,21.2,5300.0
2014-08-12 12:20:00,21.19,21.2,21.19,21.2,13200.0,21.19,21.2,21.19,21.2,13200.0
2014-08-12 12:25:00,21.2,21.25,21.2,21.25,73300.0,21.2,21.25,21.2,21.25,73300.0
2014-08-12 12:30:00,21.25,21.25,21.23,21.24,10300.0,21.25,21.25,21.23,21.24,10300.0
2014-08-12 12:35:00,21.25,21.25,21.24,21.25,18300.0,21.25,21.25,21.24,21.25,18300.0
2014-08-12 12:40:00,21.24,21.25,21.24,21.25,6700.0,21.24,21.25,21.24,21.25,6700.0
2014-08-12 12:45:00,21.25,21.25,21.22,21.22,3800.0,21.25,21.25,21.22,21.22,3800.0
2014-08-12 12:50:00,21.21,21.23,21.21,21.23,4600.0,21.21,21.23,21.21,21.23,4600.0
2014-08-12 12:55:00,21.23,21.23,21.21,21.21,3500.0,21.23,21.23,21.21,21.21,3500.0
2014-08-12 13:00:00,21.21,21.23,21.21,21.23,4900.0,21.21,21.23,21.21,21.23,4900.0
2014-08-12 13:05:00,21.23,21.23,21.21,21.23,9600.0,21.23,21.23,21.21,21.23,9600.0
2014-08-12 13:10:00,21.23,21.26,21.23,21.25,18800.0,21.23,21.26,21.23,21.25,18800.0
2014-08-12 13:15:00,21.25,21.26,21.25,21.26,4900.0,21.25,21.26,21.25,21.26,4900.0
2014-08-12 13:20:00,21.26,21.27,21.25,21.25,12400.0,21.26,21.27,21.25,21.25,12400.0
2014-08-12 13:25:00,21.25,21.26,21.25,21.25,3800.0,21.25,21.26,21.25,21.25,3800.0
2014-08-12 13:30:00,21.25,21.28,21.24,21.27,20900.0,21.25,21.28,21.24,21.27,20900.0
2014-08-12 13:35:00,21.27,21.29,21.25,21.29,15600.0,21.27,21.29,21.25,21.29,15600.0
2014-08-12 13:40:00,21.29,21.31,21.27,21.28,9400.0,21.29,21.31,21.27,21.28,9400.0
2014-08-12 13:45:00,21.28,21.28,21.25,21.25,4100.0,21.28,21.28,21.25,21.25,4100.0
2014-08-12 13:50:00,21.26,21.28,21.25,21.27,7900.0,21.26,21.28,21.25,21.27,7900.0
2014-08-12 13:55:00,21.26,21.28,21.26,21.26,12000.0,21.26,21.28,21.26,21.26,12000.0
2014-08-12 14:00:00,21.26,21.27,21.23,21.24,10900.0,21.26,21.27,21.23,21.24,10900.0
2014-08-12 14:05:00,21.24,21.26,21.23,21.23,16800.0,21.24,21.26,21.23,21.23,16800.0
2014-08-12 14:10:00,21.23,21.23,21.21,21.23,10200.0,21.23,21.23,21.21,21.23,10200.0
2014-08-12 14:15:00,21.22,21.22,21.18,21.19,7700.0,21.22,21.22,21.18,21.19,7700.0
2014-08-12 14:20:00,21.19,21.24,21.19,21.2,19800.0,21.19,21.24,21.19,21.2,19800.0
2014-08-12 14:25:00,21.21,21.21,21.18,21.19,14900.0,21.21,21.21,21.18,21.19,14900.0
2014-08-12 14:30:00,21.18,21.21,21.18,21.19,9400.0,21.18,21.21,21.18,21.19,9400.0
2014-08-12 14:35:00,21.19,21.22,21.17,21.2,13900.0,21.19,21.22,21.17,21.2,13900.0
2014-08-12 14:40:00,21.21,21.21,21.18,21.19,9500.0,21.21,21.21,21.18,21.19,9500.0
2014-08-12 14:45:00,21.19,21.19,21.15,21.18,21100.0,21.19,21.19,21.15,21.18,21100.0
2014-08-12 14:50:00,21.18,21.2,21.18,21.19,16400.0,21.18,21.2,21.18,21.19,16400.0
2014-08-12 14:55:00,21.19,21.2,21.18,21.19,15800.0,21.19,21.2,21.18,21.19,15800.0
2014-08-12 15:00:00,21.2,21.2,21.18,21.19,21700.0,21.2,21.2,21.18,21.19,21700.0
2014-08-12 15:05:00,21.19,21.2,21.18,21.19,8000.0,21.19,21.2,21.18,21.19,8000.0
2014-08-12 15:10:00,21.2,21.2,21.18,21.18,7700.0,21.2,21.2,21.18,21.18,7700.0
2014-08-12 15:15:00,21.18,21.18,21.15,21.15,9300.0,21.18,21.18,21.15,21.15,9300.0
2014-08-12 15:20:00,21.15,21.15,21.13,21.14,15500.0,21.15,21.15,21.13,21.14,15500.0
2014-08-12 15:25:00,21.14,21.14,21.13,21.13,14000.0,21.14,21.14,21.13,21.13,14000.0
2014-08-12 15:30:00,21.13,21.16,21.13,21.16,11600.0,21.13,21.16,21.13,21.16,11600.0
2014-08-12 15:35:00,21.16,21.18,21.15,21.18,21300.0,21.16,21.18,21.15,21.18,21300.0
2014-08-12 15:40:00,21.18,21.21,21.17,21.2,21100.0,21.18,21.21,21.17,21.2,21100.0
2014-08-12 15:45:00,21.2,21.21,21.19,21.19,20100.0,21.2,21.21,21.19,21.19,20100.0
2014-08-12 15:50:00,21.19,21.2,21.15,21.18,140100.0,21.19,21.2,21.15,21.18,140100.0
2014-08-12 15:55:00,21.18,21.19,21.15,21.16,106000.0,21.18,21.19,21.15,21.16,106000.0
2014-08-13 09:30:00,21.3,21.3,21.2,21.21,14800.0,21.3,21.3,21.2,21.21,14800.0
2014-08-13 09:35:00,21.22,21.26,21.21,21.26,42800.0,21.22,21.26,21.21,21.26,42800.0
2014-08-13 09:40:00,21.25,21.3,21.24,21.26,33100.0,21.25,21.3,21.24,21.26,33100.0
2014-08-13 09:45:00,21.28,21.3,21.25,21.25,8400.0,21.28,21.3,21.25,21.25,8400.0
2014-08-13 09:50:00,21.26,21.28,21.26,21.28,5700.0,21.26,21.28,21.26,21.28,5700.0
2014-08-13 09:55:00,21.27,21.28,21.25,21.26,13600.0,21.27,21.28,21.25,21.26,13600.0
2014-08-13 10:00:00,21.26,21.32,21.26,21.32,26200.0,21.26,21.32,21.26,21.32,26200.0
2014-08-13 10:05:00,21.32,21.34,21.31,21.32,15600.0,21.32,21.34,21.31,21.32,15600.0
2014-08-13 10:10:00,21.32,21.34,21.3,21.3,23600.0,21.32,21.34,21.3,21.3,23600.0
2014-08-13 10:15:00,21.31,21.31,21.26,21.29,33800.0,21.31,21.31,21.26,21.29,33800.0
2014-08-13 10:20:00,21.29,21.3,21.26,21.3,15100.0,21.29,21.3,21.26,21.3,15100.0
2014-08-13 10:25:00,21.29,21.32,21.29,21.31,5800.0,21.29,21.32,21.29,21.31,5800.0
2014-08-13 10:30:00,21.3,21.38,21.3,21.38,34200.0,21.3,21.38,21.3,21.38,34200.0
2014-08-13 10:35:00,21.38,21.42,21.37,21.41,34200.0,21.38,21.42,21.37,21.41,34200.0
2014-08-13 10:40:00,21.41,21.43,21.38,21.41,27100.0,21.41,21.43,21.38,21.41,27100.0
2014-08-13 10:45:00,21.4,21.43,21.37,21.41,33900.0,21.4,21.43,21.37,21.41,33900.0
2014-08-13 10:50:00,21.42,21.43,21.4,21.42,9200.0,21.42,21.43,21.4,21.42,9200.0
2014-08-13 10:55:00,21.42,21.46,21.41,21.46,20800.0,21.42,21.46,21.41,21.46,20800.0
2014-08-13 11:00:00,21.46,21.47,21.45,21.46,13900.0,21.46,21.47,21.45,21.46,13900.0
2014-08-13 11:05:00,21.46,21.5,21.46,21.5,33100.0,21.46,21.5,21.46,21.5,33100.0
2014-08-13 11:10:00,21.5,21.54,21.5,21.53,16400.0,21.5,21.54,21.5,21.53,16400.0
2014-08-13 11:15:00,21.53,21.62,21.52,21.6,62400.0,21.53,21.62,21.52,21.6,62400.0
2014-08-13 11:20:00,21.6,21.63,21.59,21.62,16600.0,21.6,21.63,21.59,21.62,16600.0
2014-08-13 11:25:00,21.62,21.66,21.61,21.62,21900.0,21.62,21.66,21.61,21.62,21900.0
2014-08-13 11:30:00,21.62,21.66,21.6,21.61,38800.0,21.62,21.66,21.6,21.61,38800.0
2014-08-13 11:35:00,21.62,21.64,21.59,21.59,20000.0,21.62,21.64,21.59,21.59,20000.0
2014-08-13 11:40:00,21.6,21.61,21.59,21.6,7200.0,21.6,21.61,21.59,21.6,7200.0
2014-08-13 11:45:00,21.61,21.61,21.6,21.6,4900.0,21.61,21.61,21.6,21.6,4900.0
2014-08-13 11:50:00,21.61,21.63,21.6,21.62,9700.0,21.61,21.63,21.6,21.62,9700.0
2014-08-13 11:55:00,21.63,21.65,21.62,21.64,8400.0,21.63,21.65,21.62,21.64,8400.0
2014-08-13 12:00:00,21.64,21.64,21.59,21.6,17700.0,21.64,21.64,21.59,21.6,17700.0
2014-08-13 12:05:00,21.6,21.61,21.58,21.59,9600.0,21.6,21.61,21.58,21.59,9600.0
2014-08-13 12:10:00,21.59,21.61,21.59,21.6,8400.0,21.59,21.61,21.59,21.6,8400.0
2014-08-13 12:15:00,21.59,21.6,21.57,21.58,9100.0,21.59,21.6,21.57,21.58,9100.0
2014-08-13 12:20:00,21.57,21.59,21.57,21.58,8500.0,21.57,21.59,21.57,21.58,8500.0
2014-08-13 12:25:00,21.58,21.58,21.53,21.54,6900.0,21.58,21.58,21.53,21.54,6900.0
2014-08-13 12:30:00,21.54,21.54,21.49,21.5,11000.0,21.54,21.54,21.49,21.5,11000.0
2014-08-13 12:35:00,21.5,21.5,21.49,21.5,8700.0,21.5,21.5,21.49,21.5,8700.0
2014-08-13 12:40:00,21.5,21.53,21.49,21.53,13100.0,21.5,21.53,21.49,21.53,13100.0
2014-08-13 12:45:00,21.53,21.54,21.51,21.54,12000.0,21.53,21.54,21.51,21.54,12000.0
2014-08-13 12:50:00,21.54,21.54,21.52,21.53,8800.0,21.54,21.54,21.52,21.53,8800.0
2014-08-13 12:55:00,21.53,21.53,21.53,21.53,3700.0,21.53,21.53,21.53,21.53,3700.0
2014-08-13 13:00:00,21.53,21.55,21.53,21.53,5700.0,21.53,21.55,21.53,21.53,5700.0
2014-08-13 13:05:00,21.54,21.55,21.54,21.54,1900.0,21.54,21.55,21.54,21.54,1900.0
2014-08-13 13:10:00,21.55,21.56,21.54,21.56,2900.0,21.55,21.56,21.54,21.56,2900.0
2014-08-13 13:15:00,21.55,21.57,21.54,21.55,10200.0,21.55,21.57,21.54,21.55,10200.0
2014-08-13 13:20:00,21.55,21.57,21.55,21.57,2300.0,21.55,21.57,21.55,21.57,2300.0
2014-08-13 13:25:00,21.56,21.57,21.55,21.55,3800.0,21.56,21.57,21.55,21.55,3800.0
2014-08-13 13:30:00,21.55,21.57,21.54,21.57,13100.0,21.55,21.57,21.54,21.57,13100.0
2014-08-13 13:35:00,21.57,21.58,21.56,21.57,4400.0,21.57,21.58,21.56,21.57,4400.0
2014-08-13 13:40:00,21.58,21.59,21.57,21.57,5800.0,21.58,21.59,21.57,21.57,5800.0
2014-08-13 13:45:00,21.57,21.6,21.55,21.58,23800.0,21.57,21.6,21.55,21.58,23800.0
2014-08-13 13:50:00,21.57,21.59,21.57,21.59,3200.0,21.57,21.59,21.57,21.59,3200.0
2014-08-13 13:55:00,21.59,21.59,21.57,21.57,4900.0,21.59,21.59,21.57,21.57,4900.0
2014-08-13 14:00:00,21.57,21.58,21.55,21.55,9000.0,21.57,21.58,21.55,21.55,9000.0
2014-08-13 14:05:00,21.55,21.59,21.55,21.59,19900.0,21.55,21.59,21.55,21.59,19900.0
2014-08-13 14:10:00,21.6,21.6,21.57,21.59,16300.0,21.6,21.6,21.57,21.59,16300.0
2014-08-13 14:15:00,21.59,21.59,21.58,21.58,3900.0,21.59,21.59,21.58,21.58,3900.0
2014-08-13 14:20:00,21.58,21.59,21.58,21.59,9200.0,21.58,21.59,21.58,21.59,9200.0
2014-08-13 14:25:00,21.59,21.6,21.57,21.59,7600.0,21.59,21.6,21.57,21.59,7600.0
2014-08-13 14:30:00,21.6,21.62,21.59,21.62,8700.0,21.6,21.62,21.59,21.62,8700.0
2014-08-13 14:35:00,21.62,21.64,21.61,21.63,5100.0,21.62,21.64,21.61,21.63,5100.0
2014-08-13 14:40:00,21.64,21.64,21.62,21.63,7000.0,21.64,21.64,21.62,21.63,7000.0
2014-08-13 14:45:00,21.62,21.63,21.62,21.62,4700.0,21.62,21.63,21.62,21.62,4700.0
2014-08-13 14:50:00,21.62,21.63,21.62,21.62,6000.0,21.62,21.63,21.62,21.62,6000.0
2014-08-13 14:55:00,21.62,21.63,21.62,21.62,6400.0,21.62,21.63,21.62,21.62,6400.0
2014-08-13 15:00:00,21.63,21.63,21.62,21.63,6400.0,21.63,21.63,21.62,21.63,6400.0
2014-08-13 15:05:00,21.63,21.63,21.59,21.6,18000.0,21.63,21.63,21.59,21.6,18000.0
2014-08-13 15:10:00,21.6,21.6,21.57,21.59,9300.0,21.6,21.6,21.57,21.59,9300.0
2014-08-13 15:15:00,21.59,21.59,21.55,21.56,21100.0,21.59,21.59,21.55,21.56,21100.0
2014-08-13 15:20:00,21.57,21.58,21.57,21.57,6900.0,21.57,21.58,21.57,21.57,6900.0
2014-08-13 15:25:00,21.57,21.58,21.55,21.55,10900.0,21.57,21.58,21.55,21.55,10900.0
2014-08-13 15:30:00,21.55,21.56,21.55,21.55,4300.0,21.55,21.56,21.55,21.55,4300.0
2014-08-13 15:35:00,21.56,21.58,21.55,21.57,16600.0,21.56,21.58,21.55,21.57,16600.0
2014-08-13 15:40:00,21.57,21.58,21.57,21.57,10300.0,21.57,21.58,21.57,21.57,10300.0
2014-08-13 15:45:00,21.57,21.58,21.57,21.58,14000.0,21.57,21.58,21.57,21.58,14000.0
2014-08-13 15:50:00,21.58,21.63,21.57,21.63,38000.0,21.58,21.63,21.57,21.63,38000.0
2014-08-13 15:55:00,21.63,21.65,21.61,21.64,100500.0,21.63,21.65,21.61,21.64,100500.0
2014-08-14 09:30:00,21.54,21.67,21.51,21.65,29400.0,21.54,21.67,21.51,21.65,29400.0
2014-08-14 09:35:00,21.61,21.67,21.59,21.67,21200.0,21.61,21.67,21.59,21.67,21200.0
2014-08-14 09:40:00,21.66,21.67,21.63,21.67,13100.0,21.66,21.67,21.63,21.67,13100.0
2014-08-14 09:45:00,21.67,21.73,21.67,21.72,15900.0,21.67,21.73,21.67,21.72,15900.0
2014-08-14 09:50:00,21.73,21.77,21.72,21.75,22200.0,21.73,21.77,21.72,21.75,22200.0
2014-08-14 09:55:00,21.75,21.78,21.75,21.77,33100.0,21.75,21.78,21.75,21.77,33100.0
2014-08-14 10:00:00,21.77,21.79,21.73,21.78,17900.0,21.77,21.79,21.73,21.78,17900.0
2014-08-14 10:05:00,21.78,21.8,21.75,21.79,32300.0,21.78,21.8,21.75,21.79,32300.0
2014-08-14 10:10:00,21.79,21.79,21.76,21.77,2400.0,21.79,21.79,21.76,21.77,2400.0
2014-08-14 10:15:00,21.77,21.78,21.75,21.78,6400.0,21.77,21.78,21.75,21.78,6400.0
2014-08-14 10:20:00,21.78,21.78,21.76,21.77,4900.0,21.78,21.78,21.76,21.77,4900.0
2014-08-14 10:25:00,21.75,21.76,21.75,21.75,1300.0,21.75,21.76,21.75,21.75,1300.0
2014-08-14 10:30:00,21.75,21.8,21.75,21.79,10900.0,21.75,21.8,21.75,21.79,10900.0
2014-08-14 10:35:00,21.79,21.85,21.79,21.84,75100.0,21.79,21.85,21.79,21.84,75100.0
2014-08-14 10:40:00,21.84,21.86,21.83,21.85,13600.0,21.84,21.86,21.83,21.85,13600.0
2014-08-14 10:45:00,21.85,21.86,21.84,21.85,2700.0,21.85,21.86,21.84,21.85,2700.0
2014-08-14 10:50:00,21.86,21.86,21.85,21.85,7500.0,21.86,21.86,21.85,21.85,7500.0
2014-08-14 10:55:00,21.84,21.85,21.84,21.84,2800.0,21.84,21.85,21.84,21.84,2800.0
2014-08-14 11:00:00,21.84,21.85,21.81,21.82,7000.0,21.84,21.85,21.81,21.82,7000.0
2014-08-14 11:05:00,21.82,21.82,21.81,21.81,8300.0,21.82,21.82,21.81,21.81,8300.0
2014-08-14 11:10:00,21.82,21.84,21.81,21.82,26900.0,21.82,21.84,21.81,21.82,26900.0
2014-08-14 11:15:00,21.82,21.84,21.82,21.83,28500.0,21.82,21.84,21.82,21.83,28500.0
2014-08-14 11:20:00,21.82,21.83,21.81,21.81,9500.0,21.82,21.83,21.81,21.81,9500.0
2014-08-14 11:25:00,21.82,21.82,21.81,21.81,6800.0,21.82,21.82,21.81,21.81,6800.0
2014-08-14 11:30:00,21.81,21.81,21.8,21.8,5800.0,21.81,21.81,21.8,21.8,5800.0
2014-08-14 11:35:00,21.81,21.82,21.8,21.82,11600.0,21.81,21.82,21.8,21.82,11600.0
2014-08-14 11:40:00,21.82,21.83,21.8,21.8,6500.0,21.82,21.83,21.8,21.8,6500.0
2014-08-14 11:45:00,21.81,21.82,21.81,21.82,4600.0,21.81,21.82,21.81,21.82,4600.0
2014-08-14 11:50:00,21.82,21.82,21.8,21.81,7800.0,21.82,21.82,21.8,21.81,7800.0
2014-08-14 11:55:00,21.8,21.82,21.8,21.82,4000.0,21.8,21.82,21.8,21.82,4000.0
2014-08-14 12:00:00,21.83,21.83,21.82,21.82,7800.0,21.83,21.83,21.82,21.82,7800.0
2014-08-14 12:05:00,21.83,21.83,21.81,21.82,11600.0,21.83,21.83,21.81,21.82,11600.0
2014-08-14 12:10:00,21.83,21.84,21.82,21.84,11400.0,21.83,21.84,21.82,21.84,11400.0
2014-08-14 12:15:00,21.83,21.83,21.82,21.82,3900.0,21.83,21.83,21.82,21.82,3900.0
2014-08-14 12:20:00,21.82,21.82,21.81,21.82,5800.0,21.82,21.82,21.81,21.82,5800.0
2014-08-14 12:25:00,21.81,21.83,21.81,21.82,7400.0,21.81,21.83,21.81,21.82,7400.0
2014-08-14 12:30:00,21.82,21.83,21.81,21.83,6400.0,21.82,21.83,21.81,21.83,6400.0
2014-08-14 12:35:00,21.82,21.84,21.81,21.83,7900.0,21.82,21.84,21.81,21.83,7900.0
2014-08-14 12:40:00,21.82,21.84,21.82,21.82,4600.0,21.82,21.84,21.82,21.82,4600.0
2014-08-14 12:45:00,21.82,21.82,21.81,21.82,1800.0,21.82,21.82,21.81,21.82,1800.0
2014-08-14 12:50:00,21.81,21.85,21.81,21.85,8000.0,21.81,21.85,21.81,21.85,8000.0
2014-08-14 12:55:00,21.84,21.84,21.81,21.81,3200.0,21.84,21.84,21.81,21.81,3200.0
2014-08-14 13:00:00,21.82,21.86,21.82,21.85,11200.0,21.82,21.86,21.82,21.85,11200.0
2014-08-14 13:05:00,21.85,21.86,21.85,21.85,53800.0,21.85,21.86,21.85,21.85,53800.0
2014-08-14 13:10:00,21.85,21.94,21.84,21.94,45100.0,21.85,21.94,21.84,21.94,45100.0
2014-08-14 13:15:00,21.94,21.95,21.93,21.95,15600.0,21.94,21.95,21.93,21.95,15600.0
2014-08-14 13:20:00,21.95,21.96,21.94,21.95,26600.0,21.95,21.96,21.94,21.95,26600.0
2014-08-14 13:25:00,21.95,21.96,21.92,21.96,30600.0,21.95,21.96,21.92,21.96,30600.0
2014-08-14 13:30:00,21.96,21.97,21.94,21.97,27900.0,21.96,21.97,21.94,21.97,27900.0
2014-08-14 13:35:00,21.96,21.96,21.95,21.96,4100.0,21.96,21.96,21.95,21.96,4100.0
2014-08-14 13:40:00,21.96,21.98,21.95,21.95,17100.0,21.96,21.98,21.95,21.95,17100.0
2014-08-14 13:45:00,21.95,21.97,21.94,21.96,13000.0,21.95,21.97,21.94,21.96,13000.0
2014-08-14 13:50:00,21.96,22.02,21.95,22.02,40500.0,21.96,22.02,21.95,22.02,40500.0
2014-08-14 13:55:00,22.01,22.05,22.0,22.05,51200.0,22.01,22.05,22.0,22.05,51200.0
2014-08-14 14:00:00,22.05,22.05,21.99,22.03,41700.0,22.05,22.05,21.99,22.03,41700.0
2014-08-14 14:05:00,22.02,22.06,22.02,22.05,23600.0,22.02,22.06,22.02,22.05,23600.0
2014-08-14 14:10:00,22.05,22.09,22.05,22.05,38900.0,22.05,22.09,22.05,22.05,38900.0
2014-08-14 14:15:00,22.06,22.07,22.03,22.03,35100.0,22.06,22.07,22.03,22.03,35100.0
2014-08-14 14:20:00,22.03,22.05,22.03,22.05,24700.0,22.03,22.05,22.03,22.05,24700.0
2014-08-14 14:25:00,22.05,22.08,22.04,22.05,105100.0,22.05,22.08,22.04,22.05,105100.0
2014-08-14 14:30:00,22.06,22.06,22.01,22.02,17700.0,22.06,22.06,22.01,22.02,17700.0
2014-08-14 14:35:00,22.02,22.02,21.99,22.0,34200.0,22.02,22.02,21.99,22.0,34200.0
2014-08-14 14:40:00,22.01,22.01,22.0,22.0,10300.0,22.01,22.01,22.0,22.0,10300.0
2014-08-14 14:45:00,22.01,22.01,21.98,21.98,21800.0,22.01,22.01,21.98,21.98,21800.0
2014-08-14 14:50:00,21.99,22.01,21.98,22.01,16100.0,21.99,22.01,21.98,22.01,16100.0
2014-08-14 14:55:00,22.01,22.01,22.0,22.01,7100.0,22.01,22.01,22.0,22.01,7100.0
2014-08-14 15:00:00,22.01,22.01,21.99,22.01,10000.0,22.01,22.01,21.99,22.01,10000.0
2014-08-14 15:05:00,22.0,22.01,21.99,21.99,14900.0,22.0,22.01,21.99,21.99,14900.0
2014-08-14 15:10:00,22.0,22.0,21.99,22.0,13100.0,22.0,22.0,21.99,22.0,13100.0
2014-08-14 15:15:00,22.0,22.01,21.99,22.0,14500.0,22.0,22.01,21.99,22.0,14500.0
2014-08-14 15:20:00,22.01,22.04,22.0,22.02,21800.0,22.01,22.04,22.0,22.02,21800.0
2014-08-14 15:25:00,22.02,22.05,22.01,22.04,21100.0,22.02,22.05,22.01,22.04,21100.0
2014-08-14 15:30:00,22.05,22.05,22.02,22.04,25200.0,22.05,22.05,22.02,22.04,25200.0
2014-08-14 15:35:00,22.05,22.07,22.04,22.05,21200.0,22.05,22.07,22.04,22.05,21200.0
2014-08-14 15:40:00,22.05,22.05,22.04,22.05,13000.0,22.05,22.05,22.04,22.05,13000.0
2014-08-14 15:45:00,22.04,22.07,22.04,22.05,56200.0,22.04,22.07,22.04,22.05,56200.0
2014-08-14 15:50:00,22.05,22.06,22.04,22.05,65600.0,22.05,22.06,22.04,22.05,65600.0
2014-08-14 15:55:00,22.05,22.08,22.02,22.07,103900.0,22.05,22.08,22.02,22.07,103900.0
2014-08-15 09:30:00,22.27,22.27,22.07,22.09,51000.0,22.27,22.27,22.07,22.09,51000.0
2014-08-15 09:35:00,22.09,22.13,21.98,22.01,13300.0,22.09,22.13,21.98,22.01,13300.0
2014-08-15 09:40:00,22.02,22.05,22.02,22.03,8900.0,22.02,22.05,22.02,22.03,8900.0
2014-08-15 09:45:00,22.03,22.04,21.95,21.96,14200.0,22.03,22.04,21.95,21.96,14200.0
2014-08-15 09:50:00,21.96,22.01,21.96,21.96,29500.0,21.96,22.01,21.96,21.96,29500.0
2014-08-15 09:55:00,21.96,21.98,21.96,21.96,7700.0,21.96,21.98,21.96,21.96,7700.0
2014-08-15 10:00:00,21.97,22.01,21.97,22.0,11300.0,21.97,22.01,21.97,22.0,11300.0
2014-08-15 10:05:00,22.0,22.05,22.0,22.03,10900.0,22.0,22.05,22.0,22.03,10900.0
2014-08-15 10:10:00,22.04,22.05,22.02,22.02,10900.0,22.04,22.05,22.02,22.02,10900.0
2014-08-15 10:15:00,21.99,22.02,21.98,22.0,17000.0,21.99,22.02,21.98,22.0,17000.0
2014-08-15 10:20:00,22.0,22.02,21.99,22.02,5200.0,22.0,22.02,21.99,22.02,5200.0
2014-08-15 10:25:00,22.02,22.05,22.01,22.05,10000.0,22.02,22.05,22.01,22.05,10000.0
2014-08-15 10:30:00,22.05,22.07,22.03,22.06,9700.0,22.05,22.07,22.03,22.06,9700.0
2014-08-15 10:35:00,22.05,22.08,22.05,22.07,11300.0,22.05,22.08,22.05,22.07,11300.0
2014-08-15 10:40:00,22.07,22.07,22.01,22.03,17500.0,22.07,22.07,22.01,22.03,17500.0
2014-08-15 10:45:00,22.03,22.04,22.0,22.02,13900.0,22.03,22.04,22.0,22.02,13900.0
2014-08-15 10:50:00,22.02,22.03,21.9,21.9,23100.0,22.02,22.03,21.9,21.9,23100.0
2014-08-15 10:55:00,21.9,21.9,21.85,21.9,20200.0,21.9,21.9,21.85,21.9,20200.0
2014-08-15 11:00:00,21.89,21.89,21.84,21.85,10700.0,21.89,21.89,21.84,21.85,10700.0
2014-08-15 11:05:00,21.86,21.91,21.85,21.89,10600.0,21.86,21.91,21.85,21.89,10600.0
2014-08-15 11:10:00,21.88,21.91,21.87,21.87,10400.0,21.88,21.91,21.87,21.87,10400.0
2014-08-15 11:15:00,21.87,21.88,21.84,21.84,8300.0,21.87,21.88,21.84,21.84,8300.0
2014-08-15 11:20:00,21.83,21.84,21.81,21.83,6700.0,21.83,21.84,21.81,21.83,6700.0
2014-08-15 11:25:00,21.83,21.87,21.81,21.84,9900.0,21.83,21.87,21.81,21.84,9900.0
2014-08-15 11:30:00,21.84,21.87,21.8,21.8,8700.0,21.84,21.87,21.8,21.8,8700.0
2014-08-15 11:35:00,21.8,21.81,21.75,21.75,24200.0,21.8,21.81,21.75,21.75,24200.0
2014-08-15 11:40:00,21.75,21.78,21.75,21.76,5300.0,21.75,21.78,21.75,21.76,5300.0
2014-08-15 11:45:00,21.75,21.78,21.74,21.76,8300.0,21.75,21.78,21.74,21.76,8300.0
2014-08-15 11:50:00,21.76,21.76,21.71,21.71,11000.0,21.76,21.76,21.71,21.71,11000.0
2014-08-15 11:55:00,21.72,21.73,21.69,21.71,5400.0,21.72,21.73,21.69,21.71,5400.0
2014-08-15 12:00:00,21.71,21.71,21.67,21.69,12800.0,21.71,21.71,21.67,21.69,12800.0
2014-08-15 12:05:00,21.7,21.72,21.69,21.72,2200.0,21.7,21.72,21.69,21.72,2200.0
2014-08-15 12:10:00,21.73,21.74,21.71,21.71,3600.0,21.73,21.74,21.71,21.71,3600.0
2014-08-15 12:15:00,21.71,21.72,21.69,21.71,4400.0,21.71,21.72,21.69,21.71,4400.0
2014-08-15 12:20:00,21.71,21.71,21.67,21.71,3800.0,21.71,21.71,21.67,21.71,3800.0
2014-08-15 12:25:00,21.73,21.74,21.71,21.73,3100.0,21.73,21.74,21.71,21.73,3100.0
2014-08-15 12:30:00,21.74,21.74,21.69,21.69,5700.0,21.74,21.74,21.69,21.69,5700.0
2014-08-15 12:35:00,21.69,21.75,21.69,21.75,2500.0,21.69,21.75,21.69,21.75,2500.0
2014-08-15 12:40:00,21.74,21.77,21.74,21.77,1800.0,21.74,21.77,21.74,21.77,1800.0
2014-08-15 12:45:00,21.78,21.78,21.73,21.74,4400.0,21.78,21.78,21.73,21.74,4400.0
2014-08-15 12:50:00,21.73,21.73,21.72,21.73,2600.0,21.73,21.73,21.72,21.73,2600.0
2014-08-15 12:55:00,21.74,21.77,21.74,21.75,2100.0,21.74,21.77,21.74,21.75,2100.0
2014-08-15 13:00:00,21.75,21.76,21.73,21.73,2300.0,21.75,21.76,21.73,21.73,2300.0
2014-08-15 13:05:00,21.73,21.75,21.73,21.75,1900.0,21.73,21.75,21.73,21.75,1900.0
2014-08-15 13:10:00,21.75,21.75,21.73,21.75,1500.0,21.75,21.75,21.73,21.75,1500.0
2014-08-15 13:15:00,21.75,21.76,21.73,21.76,2100.0,21.75,21.76,21.73,21.76,2100.0
2014-08-15 13:20:00,21.75,21.77,21.75,21.77,2700.0,21.75,21.77,21.75,21.77,2700.0
2014-08-15 13:25:00,21.77,21.77,21.77,21.77,0.0,21.77,21.77,21.77,21.77,0.0
2014-08-15 13:30:00,21.76,21.77,21.75,21.77,3300.0,21.76,21.77,21.75,21.77,3300.0
2014-08-15 13:35:00,21.77,21.77,21.75,21.76,4300.0,21.77,21.77,21.75,21.76,4300.0
2014-08-15 13:40:00,21.77,21.81,21.77,21.8,5200.0,21.77,21.81,21.77,21.8,5200.0
2014-08-15 13:45:00,21.79,21.79,21.77,21.77,2200.0,21.79,21.79,21.77,21.77,2200.0
2014-08-15 13:50:00,21.76,21.78,21.75,21.75,2000.0,21.76,21.78,21.75,21.75,2000.0
2014-08-15 13:55:00,21.75,21.75,21.73,21.74,4500.0,21.75,21.75,21.73,21.74,4500.0
2014-08-15 14:00:00,21.75,21.76,21.75,21.75,7500.0,21.75,21.76,21.75,21.75,7500.0
2014-08-15 14:05:00,21.75,21.78,21.75,21.77,4500.0,21.75,21.78,21.75,21.77,4500.0
2014-08-15 14:10:00,21.77,21.78,21.77,21.77,3400.0,21.77,21.78,21.77,21.77,3400.0
2014-08-15 14:15:00,21.77,21.79,21.77,21.78,4100.0,21.77,21.79,21.77,21.78,4100.0
2014-08-15 14:20:00,21.78,21.82,21.78,21.82,3200.0,21.78,21.82,21.78,21.82,3200.0
2014-08-15 14:25:00,21.83,21.86,21.83,21.86,6700.0,21.83,21.86,21.83,21.86,6700.0
2014-08-15 14:30:00,21.86,21.89,21.86,21.88,6200.0,21.86,21.89,21.86,21.88,6200.0
2014-08-15 14:35:00,21.89,21.91,21.89,21.89,4000.0,21.89,21.91,21.89,21.89,4000.0
2014-08-15 14:40:00,21.9,21.93,21.9,21.92,4100.0,21.9,21.93,21.9,21.92,4100.0
2014-08-15 14:45:00,21.92,21.94,21.92,21.92,6500.0,21.92,21.94,21.92,21.92,6500.0
2014-08-15 14:50:00,21.91,21.91,21.88,21.89,4500.0,21.91,21.91,21.88,21.89,4500.0
2014-08-15 14:55:00,21.89,21.92,21.89,21.89,11700.0,21.89,21.92,21.89,21.89,11700.0
2014-08-15 15:00:00,21.89,21.91,21.88,21.89,5300.0,21.89,21.91,21.88,21.89,5300.0
2014-08-15 15:05:00,21.88,21.89,21.87,21.88,5000.0,21.88,21.89,21.87,21.88,5000.0
2014-08-15 15:10:00,21.88,21.89,21.87,21.88,10300.0,21.88,21.89,21.87,21.88,10300.0
2014-08-15 15:15:00,21.87,21.89,21.87,21.89,10400.0,21.87,21.89,21.87,21.89,10400.0
2014-08-15 15:20:00,21.88,21.89,21.88,21.89,8400.0,21.88,21.89,21.88,21.89,8400.0
2014-08-15 15:25:00,21.89,21.89,21.88,21.88,4300.0,21.89,21.89,21.88,21.88,4300.0
2014-08-15 15:30:00,21.88,21.89,21.83,21.84,34200.0,21.88,21.89,21.83,21.84,34200.0
2014-08-15 15:35:00,21.83,21.85,21.81,21.82,30300.0,21.83,21.85,21.81,21.82,30300.0
2014-08-15 15:40:00,21.82,21.82,21.79,21.8,21700.0,21.82,21.82,21.79,21.8,21700.0
2014-08-15 15:45:00,21.79,21.82,21.77,21.77,75400.0,21.79,21.82,21.77,21.77,75400.0
2014-08-15 15:50:00,21.76,21.77,21.73,21.73,80000.0,21.76,21.77,21.73,21.73,80000.0
2014-08-15 15:55:00,21.73,21.73,21.69,21.7,166300.0,21.73,21.73,21.69,21.7,166300.0
2014-08-18 09:30:00,21.92,22.08,21.91,22.0,39400.0,21.92,22.08,21.91,22.0,39400.0
2014-08-18 09:35:00,22.0,22.02,21.97,21.98,12900.0,22.0,22.02,21.97,21.98,12900.0
2014-08-18 09:40:00,21.98,22.0,21.97,22.0,12700.0,21.98,22.0,21.97,22.0,12700.0
2014-08-18 09:45:00,21.99,22.0,21.94,21.94,8100.0,21.99,22.0,21.94,21.94,8100.0
2014-08-18 09:50:00,21.95,22.0,21.94,22.0,10000.0,21.95,22.0,21.94,22.0,10000.0
2014-08-18 09:55:00,21.99,21.99,21.96,21.98,40000.0,21.99,21.99,21.96,21.98,40000.0
2014-08-18 10:00:00,21.98,22.0,21.98,21.99,14800.0,21.98,22.0,21.98,21.99,14800.0
2014-08-18 10:05:00,21.99,21.99,21.96,21.98,7800.0,21.99,21.99,21.96,21.98,7800.0
2014-08-18 10:10:00,21.99,22.0,21.98,22.0,16700.0,21.99,22.0,21.98,22.0,16700.0
2014-08-18 10:15:00,22.0,22.02,21.97,22.02,14600.0,22.0,22.02,21.97,22.02,14600.0
2014-08-18 10:20:00,22.02,22.03,22.02,22.02,6200.0,22.02,22.03,22.02,22.02,6200.0
2014-08-18 10:25:00,22.02,22.02,21.98,21.98,6800.0,22.02,22.02,21.98,21.98,6800.0
2014-08-18 10:30:00,21.98,21.99,21.96,21.99,4200.0,21.98,21.99,21.96,21.99,4200.0
2014-08-18 10:35:00,21.99,22.03,21.98,22.02,10600.0,21.99,22.03,21.98,22.02,10600.0
2014-08-18 10:40:00,22.03,22.03,22.02,22.02,5600.0,22.03,22.03,22.02,22.02,5600.0
2014-08-18 10:45:00,22.02,22.05,22.02,22.03,7200.0,22.02,22.05,22.02,22.03,7200.0
2014-08-18 10:50:00,22.03,22.07,22.03,22.07,19000.0,22.03,22.07,22.03,22.07,19000.0
2014-08-18 10:55:00,22.07,22.09,22.06,22.08,12500.0,22.07,22.09,22.06,22.08,12500.0
2014-08-18 11:00:00,22.07,22.12,22.07,22.11,5600.0,22.07,22.12,22.07,22.11,5600.0
2014-08-18 11:05:00,22.11,22.12,22.08,22.09,6000.0,22.11,22.12,22.08,22.09,6000.0
2014-08-18 11:10:00,22.09,22.09,22.08,22.08,5400.0,22.09,22.09,22.08,22.08,5400.0
2014-08-18 11:15:00,22.09,22.09,22.07,22.08,5400.0,22.09,22.09,22.07,22.08,5400.0
2014-08-18 11:20:00,22.07,22.12,22.07,22.12,7300.0,22.07,22.12,22.07,22.12,7300.0
2014-08-18 11:25:00,22.11,22.12,22.1,22.11,5400.0,22.11,22.12,22.1,22.11,5400.0
2014-08-18 11:30:00,22.11,22.11,22.11,22.11,800.0,22.11,22.11,22.11,22.11,800.0
2014-08-18 11:35:00,22.11,22.12,22.1,22.11,5500.0,22.11,22.12,22.1,22.11,5500.0
2014-08-18 11:40:00,22.11,22.12,22.11,22.12,3900.0,22.11,22.12,22.11,22.12,3900.0
2014-08-18 11:45:00,22.13,22.13,22.11,22.12,2200.0,22.13,22.13,22.11,22.12,2200.0
2014-08-18 11:50:00,22.12,22.13,21.96,22.13,17900.0,22.12,22.13,21.96,22.13,17900.0
2014-08-18 11:55:00,22.13,22.13,22.12,22.12,3500.0,22.13,22.13,22.12,22.12,3500.0
2014-08-18 12:00:00,22.12,22.16,22.12,22.16,6200.0,22.12,22.16,22.12,22.16,6200.0
2014-08-18 12:05:00,22.16,22.2,22.14,22.19,13000.0,22.16,22.2,22.14,22.19,13000.0
2014-08-18 12:10:00,22.2,22.2,22.18,22.19,1400.0,22.2,22.2,22.18,22.19,1400.0
2014-08-18 12:15:00,22.19,22.19,22.18,22.19,2400.0,22.19,22.19,22.18,22.19,2400.0
2014-08-18 12:20:00,22.19,22.19,22.16,22.17,5600.0,22.19,22.19,22.16,22.17,5600.0
2014-08-18 12:25:00,22.17,22.17,22.15,22.16,3200.0,22.17,22.17,22.15,22.16,3200.0
2014-08-18 12:30:00,22.16,22.16,22.14,22.14,7200.0,22.16,22.16,22.14,22.14,7200.0
2014-08-18 12:35:00,22.14,22.17,22.14,22.16,2900.0,22.14,22.17,22.14,22.16,2900.0
2014-08-18 12:40:00,22.16,22.17,22.14,22.15,4000.0,22.16,22.17,22.14,22.15,4000.0
2014-08-18 12:45:00,22.14,22.15,22.14,22.15,800.0,22.14,22.15,22.14,22.15,800.0
2014-08-18 12:50:00,22.15,22.16,22.14,22.15,4100.0,22.15,22.16,22.14,22.15,4100.0
2014-08-18 12:55:00,22.15,22.15,22.14,22.15,900.0,22.15,22.15,22.14,22.15,900.0
2014-08-18 13:00:00,22.15,22.16,22.13,22.13,4800.0,22.15,22.16,22.13,22.13,4800.0
2014-08-18 13:05:00,22.12,22.13,22.11,22.12,5400.0,22.12,22.13,22.11,22.12,5400.0
2014-08-18 13:10:00,22.12,22.15,22.11,22.11,3300.0,22.12,22.15,22.11,22.11,3300.0
2014-08-18 13:15:00,22.11,22.11,22.1,22.11,1100.0,22.11,22.11,22.1,22.11,1100.0
2014-08-18 13:20:00,22.11,22.11,22.07,22.07,6400.0,22.11,22.11,22.07,22.07,6400.0
2014-08-18 13:25:00,22.07,22.07,22.05,22.05,1100.0,22.07,22.07,22.05,22.05,1100.0
2014-08-18 13:30:00,22.05,22.1,22.05,22.1,5800.0,22.05,22.1,22.05,22.1,5800.0
2014-08-18 13:35:00,22.1,22.11,22.08,22.08,5000.0,22.1,22.11,22.08,22.08,5000.0
2014-08-18 13:40:00,22.09,22.09,22.08,22.09,1000.0,22.09,22.09,22.08,22.09,1000.0
2014-08-18 13:45:00,22.09,22.09,22.08,22.09,6400.0,22.09,22.09,22.08,22.09,6400.0
2014-08-18 13:50:00,22.09,22.11,22.09,22.11,8100.0,22.09,22.11,22.09,22.11,8100.0
2014-08-18 13:55:00,22.1,22.11,22.07,22.07,2600.0,22.1,22.11,22.07,22.07,2600.0
2014-08-18 14:00:00,22.06,22.06,22.06,22.06,1100.0,22.06,22.06,22.06,22.06,1100.0
2014-08-18 14:05:00,22.06,22.06,22.04,22.06,6500.0,22.06,22.06,22.04,22.06,6500.0
2014-08-18 14:10:00,22.06,22.07,22.04,22.04,10100.0,22.06,22.07,22.04,22.04,10100.0
2014-08-18 14:15:00,22.04,22.05,22.03,22.03,5400.0,22.04,22.05,22.03,22.03,5400.0
2014-08-18 14:20:00,22.02,22.02,22.0,22.01,7200.0,22.02,22.02,22.0,22.01,7200.0
2014-08-18 14:25:00,22.01,22.01,21.99,21.99,7900.0,22.01,22.01,21.99,21.99,7900.0
2014-08-18 14:30:00,21.99,22.01,21.99,21.99,4900.0,21.99,22.01,21.99,21.99,4900.0
2014-08-18 14:35:00,21.99,21.99,21.96,21.96,5100.0,21.99,21.99,21.96,21.96,5100.0
2014-08-18 14:40:00,21.96,21.97,21.95,21.96,7500.0,21.96,21.97,21.95,21.96,7500.0
2014-08-18 14:45:00,21.95,21.96,21.95,21.95,800.0,21.95,21.96,21.95,21.95,800.0
2014-08-18 14:50:00,21.95,22.0,21.95,22.0,21300.0,21.95,22.0,21.95,22.0,21300.0
2014-08-18 14:55:00,21.99,22.0,21.98,21.99,7600.0,21.99,22.0,21.98,21.99,7600.0
2014-08-18 15:00:00,21.99,22.0,21.98,21.99,5000.0,21.99,22.0,21.98,21.99,5000.0
2014-08-18 15:05:00,22.0,22.01,21.98,21.99,9200.0,22.0,22.01,21.98,21.99,9200.0
2014-08-18 15:10:00,22.0,22.01,21.99,22.01,11800.0,22.0,22.01,21.99,22.01,11800.0
2014-08-18 15:15:00,22.0,22.01,21.98,21.99,7900.0,22.0,22.01,21.98,21.99,7900.0
2014-08-18 15:20:00,21.99,22.01,21.99,22.0,6600.0,21.99,22.01,21.99,22.0,6600.0
2014-08-18 15:25:00,22.01,22.02,22.0,22.0,12300.0,22.01,22.02,22.0,22.0,12300.0
2014-08-18 15:30:00,22.0,22.0,21.98,21.98,10600.0,22.0,22.0,21.98,21.98,10600.0
2014-08-18 15:35:00,21.98,22.01,21.98,22.0,13600.0,21.98,22.01,21.98,22.0,13600.0
2014-08-18 15:40:00,22.01,22.01,21.99,22.0,14400.0,22.01,22.01,21.99,22.0,14400.0
2014-08-18 15:45:00,21.99,22.0,21.99,21.99,5500.0,21.99,22.0,21.99,21.99,5500.0
2014-08-18 15:50:00,22.0,22.02,22.0,22.01,33500.0,22.0,22.02,22.0,22.01,33500.0
2014-08-18 15:55:00,22.01,22.01,21.99,21.99,53000.0,22.01,22.01,21.99,21.99,53000.0
2014-08-19 09:30:00,22.05,22.05,21.99,22.03,4700.0,22.05,22.05,21.99,22.03,4700.0
2014-08-19 09:35:00,22.1,22.15,22.09,22.13,2300.0,22.1,22.15,22.09,22.13,2300.0
2014-08-19 09:40:00,22.15,22.15,22.09,22.09,500.0,22.15,22.15,22.09,22.09,500.0
2014-08-19 09:45:00,22.11,22.13,22.09,22.13,2900.0,22.11,22.13,22.09,22.13,2900.0
2014-08-19 09:50:00,22.13,22.13,22.1,22.12,2900.0,22.13,22.13,22.1,22.12,2900.0
2014-08-19 09:55:00,22.12,22.18,22.12,22.18,5000.0,22.12,22.18,22.12,22.18,5000.0
2014-08-19 10:00:00,22.17,22.19,22.16,22.19,5800.0,22.17,22.19,22.16,22.19,5800.0
2014-08-19 10:05:00,22.19,22.19,22.16,22.18,3700.0,22.19,22.19,22.16,22.18,3700.0
2014-08-19 10:10:00,22.18,22.24,22.18,22.23,8200.0,22.18,22.24,22.18,22.23,8200.0
2014-08-19 10:15:00,22.23,22.27,22.23,22.24,8000.0,22.23,22.27,22.23,22.24,8000.0
2014-08-19 10:20:00,22.25,22.25,22.24,22.25,4300.0,22.25,22.25,22.24,22.25,4300.0
2014-08-19 10:25:00,22.26,22.29,22.26,22.28,6800.0,22.26,22.29,22.26,22.28,6800.0
2014-08-19 10:30:00,22.27,22.28,22.19,22.2,10500.0,22.27,22.28,22.19,22.2,10500.0
2014-08-19 10:35:00,22.21,22.25,22.21,22.25,4900.0,22.21,22.25,22.21,22.25,4900.0
2014-08-19 10:40:00,22.25,22.26,22.21,22.22,6600.0,22.25,22.26,22.21,22.22,6600.0
2014-08-19 10:45:00,22.22,22.25,22.22,22.25,2000.0,22.22,22.25,22.22,22.25,2000.0
2014-08-19 10:50:00,22.25,22.27,22.25,22.25,4100.0,22.25,22.27,22.25,22.25,4100.0
2014-08-19 10:55:00,22.26,22.27,22.26,22.27,2000.0,22.26,22.27,22.26,22.27,2000.0
2014-08-19 11:00:00,22.26,22.26,22.24,22.24,7900.0,22.26,22.26,22.24,22.24,7900.0
2014-08-19 11:05:00,22.25,22.26,22.23,22.26,6500.0,22.25,22.26,22.23,22.26,6500.0
2014-08-19 11:10:00,22.26,22.29,22.23,22.29,7100.0,22.26,22.29,22.23,22.29,7100.0
2014-08-19 11:15:00,22.3,22.3,22.28,22.29,5200.0,22.3,22.3,22.28,22.29,5200.0
2014-08-19 11:20:00,22.29,22.3,22.29,22.3,3900.0,22.29,22.3,22.29,22.3,3900.0
2014-08-19 11:25:00,22.3,22.3,22.27,22.27,6300.0,22.3,22.3,22.27,22.27,6300.0
2014-08-19 11:30:00,22.28,22.29,22.27,22.27,4700.0,22.28,22.29,22.27,22.27,4700.0
2014-08-19 11:35:00,22.27,22.28,22.26,22.26,4300.0,22.27,22.28,22.26,22.26,4300.0
2014-08-19 11:40:00,22.26,22.28,22.25,22.27,2700.0,22.26,22.28,22.25,22.27,2700.0
2014-08-19 11:45:00,22.27,22.27,22.22,22.24,7200.0,22.27,22.27,22.22,22.24,7200.0
2014-08-19 11:50:00,22.24,22.27,22.24,22.27,7300.0,22.24,22.27,22.24,22.27,7300.0
2014-08-19 11:55:00,22.27,22.27,22.26,22.27,2700.0,22.27,22.27,22.26,22.27,2700.0
2014-08-19 12:00:00,22.27,22.28,22.25,22.25,3200.0,22.27,22.28,22.25,22.25,3200.0
2014-08-19 12:05:00,22.25,22.25,22.24,22.24,2400.0,22.25,22.25,22.24,22.24,2400.0
2014-08-19 12:10:00,22.25,22.26,22.25,22.26,1200.0,22.25,22.26,22.25,22.26,1200.0
2014-08-19 12:15:00,22.27,22.28,22.24,22.26,3500.0,22.27,22.28,22.24,22.26,3500.0
2014-08-19 12:20:00,22.27,22.27,22.25,22.27,4900.0,22.27,22.27,22.25,22.27,4900.0
2014-08-19 12:25:00,22.27,22.28,22.25,22.25,4700.0,22.27,22.28,22.25,22.25,4700.0
2014-08-19 12:30:00,22.25,22.26,22.25,22.26,2000.0,22.25,22.26,22.25,22.26,2000.0
2014-08-19 12:35:00,22.26,22.26,22.24,22.25,2300.0,22.26,22.26,22.24,22.25,2300.0
2014-08-19 12:40:00,22.25,22.26,22.25,22.25,2600.0,22.25,22.26,22.25,22.25,2600.0
2014-08-19 12:45:00,22.25,22.26,22.25,22.25,1400.0,22.25,22.26,22.25,22.25,1400.0
2014-08-19 12:50:00,22.26,22.26,22.24,22.25,3400.0,22.26,22.26,22.24,22.25,3400.0
2014-08-19 12:55:00,22.24,22.26,22.24,22.26,6100.0,22.24,22.26,22.24,22.26,6100.0
2014-08-19 13:00:00,22.26,22.28,22.26,22.27,5900.0,22.26,22.28,22.26,22.27,5900.0
2014-08-19 13:05:00,22.27,22.27,22.27,22.27,800.0,22.27,22.27,22.27,22.27,800.0
2014-08-19 13:10:00,22.26,22.27,22.25,22.25,7200.0,22.26,22.27,22.25,22.25,7200.0
2014-08-19 13:15:00,22.26,22.28,22.26,22.28,9800.0,22.26,22.28,22.26,22.28,9800.0
2014-08-19 13:20:00,22.28,22.3,22.28,22.3,2800.0,22.28,22.3,22.28,22.3,2800.0
2014-08-19 13:25:00,22.3,22.3,22.29,22.29,1700.0,22.3,22.3,22.29,22.29,1700.0
2014-08-19 13:30:00,22.3,22.31,22.27,22.29,12900.0,22.3,22.31,22.27,22.29,12900.0
2014-08-19 13:35:00,22.29,22.3,22.29,22.29,5400.0,22.29,22.3,22.29,22.29,5400.0
2014-08-19 13:40:00,22.3,22.3,22.29,22.29,3700.0,22.3,22.3,22.29,22.29,3700.0
2014-08-19 13:45:00,22.3,22.3,22.28,22.28,5700.0,22.3,22.3,22.28,22.28,5700.0
2014-08-19 13:50:00,22.28,22.29,22.28,22.29,3600.0,22.28,22.29,22.28,22.29,3600.0
2014-08-19 13:55:00,22.29,22.29,22.25,22.26,4800.0,22.29,22.29,22.25,22.26,4800.0
2014-08-19 14:00:00,22.25,22.26,22.23,22.25,4200.0,22.25,22.26,22.23,22.25,4200.0
2014-08-19 14:05:00,22.25,22.28,22.23,22.24,6000.0,22.25,22.28,22.23,22.24,6000.0
2014-08-19 14:10:00,22.24,22.24,22.23,22.23,5000.0,22.24,22.24,22.23,22.23,5000.0
2014-08-19 14:15:00,22.23,22.24,22.22,22.23,5100.0,22.23,22.24,22.22,22.23,5100.0
2014-08-19 14:20:00,22.23,22.24,22.23,22.23,3200.0,22.23,22.24,22.23,22.23,3200.0
2014-08-19 14:25:00,22.23,22.24,22.23,22.24,2900.0,22.23,22.24,22.23,22.24,2900.0
2014-08-19 14:30:00,22.23,22.23,22.2,22.21,4100.0,22.23,22.23,22.2,22.21,4100.0
2014-08-19 14:35:00,22.21,22.22,22.2,22.22,2000.0,22.21,22.22,22.2,22.22,2000.0
2014-08-19 14:40:00,22.22,22.22,22.21,22.21,2000.0,22.22,22.22,22.21,22.21,2000.0
2014-08-19 14:45:00,22.21,22.21,22.19,22.21,5000.0,22.21,22.21,22.19,22.21,5000.0
2014-08-19 14:50:00,22.21,22.22,22.21,22.21,5500.0,22.21,22.22,22.21,22.21,5500.0
2014-08-19 14:55:00,22.22,22.22,22.21,22.21,1900.0,22.22,22.22,22.21,22.21,1900.0
2014-08-19 15:00:00,22.22,22.22,22.2,22.2,6200.0,22.22,22.22,22.2,22.2,6200.0
2014-08-19 15:05:00,22.21,22.21,22.2,22.21,1500.0,22.21,22.21,22.2,22.21,1500.0
2014-08-19 15:10:00,22.21,22.21,22.17,22.17,6200.0,22.21,22.21,22.17,22.17,6200.0
2014-08-19 15:15:00,22.17,22.18,22.17,22.18,8800.0,22.17,22.18,22.17,22.18,8800.0
2014-08-19 15:20:00,22.17,22.18,22.17,22.17,4500.0,22.17,22.18,22.17,22.17,4500.0
2014-08-19 15:25:00,22.18,22.2,22.17,22.2,10200.0,22.18,22.2,22.17,22.2,10200.0
2014-08-19 15:30:00,22.2,22.2,22.17,22.17,10700.0,22.2,22.2,22.17,22.17,10700.0
2014-08-19 15:35:00,22.17,22.18,22.16,22.16,10300.0,22.17,22.18,22.16,22.16,10300.0
2014-08-19 15:40:00,22.17,22.17,22.14,22.15,9700.0,22.17,22.17,22.14,22.15,9700.0
2014-08-19 15:45:00,22.14,22.18,22.14,22.18,22100.0,22.14,22.18,22.14,22.18,22100.0
2014-08-19 15:50:00,22.18,22.18,22.14,22.16,36500.0,22.18,22.18,22.14,22.16,36500.0
2014-08-19 15:55:00,22.16,22.16,22.15,22.15,38800.0,22.16,22.16,22.15,22.15,38800.0
2014-08-20 09:30:00,22.02,22.06,21.97,21.97,16900.0,22.02,22.06,21.97,21.97,16900.0
2014-08-20 09:35:00,21.97,21.97,21.89,21.95,10900.0,21.97,21.97,21.89,21.95,10900.0
2014-08-20 09:40:00,21.99,21.99,21.87,21.87,12700.0,21.99,21.99,21.87,21.87,12700.0
2014-08-20 09:45:00,21.88,21.9,21.84,21.85,13000.0,21.88,21.9,21.84,21.85,13000.0
2014-08-20 09:50:00,21.85,21.86,21.81,21.86,18000.0,21.85,21.86,21.81,21.86,18000.0
2014-08-20 09:55:00,21.85,21.87,21.85,21.85,3400.0,21.85,21.87,21.85,21.85,3400.0
2014-08-20 10:00:00,21.85,21.88,21.84,21.88,7600.0,21.85,21.88,21.84,21.88,7600.0
2014-08-20 10:05:00,21.88,21.93,21.88,21.89,10100.0,21.88,21.93,21.88,21.89,10100.0
2014-08-20 10:10:00,21.9,21.9,21.88,21.88,3900.0,21.9,21.9,21.88,21.88,3900.0
2014-08-20 10:15:00,21.87,21.93,21.87,21.92,4800.0,21.87,21.93,21.87,21.92,4800.0
2014-08-20 10:20:00,21.92,22.01,21.92,22.01,10500.0,21.92,22.01,21.92,22.01,10500.0
2014-08-20 10:25:00,22.01,22.01,21.97,21.97,9400.0,22.01,22.01,21.97,21.97,9400.0
2014-08-20 10:30:00,21.97,21.98,21.92,21.93,2300.0,21.97,21.98,21.92,21.93,2300.0
2014-08-20 10:35:00,21.93,21.95,21.93,21.95,2200.0,21.93,21.95,21.93,21.95,2200.0
2014-08-20 10:40:00,21.95,21.99,21.95,21.97,4500.0,21.95,21.99,21.95,21.97,4500.0
2014-08-20 10:45:00,21.96,21.99,21.96,21.99,3700.0,21.96,21.99,21.96,21.99,3700.0
2014-08-20 10:50:00,21.99,22.01,21.97,22.01,6000.0,21.99,22.01,21.97,22.01,6000.0
2014-08-20 10:55:00,22.0,22.01,21.98,21.98,4900.0,22.0,22.01,21.98,21.98,4900.0
2014-08-20 11:00:00,21.99,21.99,21.97,21.97,2700.0,21.99,21.99,21.97,21.97,2700.0
2014-08-20 11:05:00,21.98,21.98,21.97,21.98,1100.0,21.98,21.98,21.97,21.98,1100.0
2014-08-20 11:10:00,21.97,21.98,21.97,21.98,1000.0,21.97,21.98,21.97,21.98,1000.0
2014-08-20 11:15:00,21.97,21.97,21.96,21.97,3100.0,21.97,21.97,21.96,21.97,3100.0
2014-08-20 11:20:00,21.96,21.97,21.95,21.96,1900.0,21.96,21.97,21.95,21.96,1900.0
2014-08-20 11:25:00,21.96,21.99,21.96,21.97,3100.0,21.96,21.99,21.96,21.97,3100.0
2014-08-20 11:30:00,21.97,22.0,21.96,21.98,10700.0,21.97,22.0,21.96,21.98,10700.0
2014-08-20 11:35:00,21.99,22.01,21.98,22.01,900.0,21.99,22.01,21.98,22.01,900.0
2014-08-20 11:40:00,22.01,22.01,22.0,22.01,1600.0,22.01,22.01,22.0,22.01,1600.0
2014-08-20 11:45:00,22.0,22.01,22.0,22.0,1600.0,22.0,22.01,22.0,22.0,1600.0
2014-08-20 11:50:00,22.01,22.01,22.0,22.01,2800.0,22.01,22.01,22.0,22.01,2800.0
2014-08-20 11:55:00,22.0,22.01,22.0,22.01,4700.0,22.0,22.01,22.0,22.01,4700.0
2014-08-20 12:00:00,22.01,22.01,22.0,22.01,900.0,22.01,22.01,22.0,22.01,900.0
2014-08-20 12:05:00,22.0,22.02,22.0,22.02,3400.0,22.0,22.02,22.0,22.02,3400.0
2014-08-20 12:10:00,22.03,22.03,22.01,22.02,3100.0,22.03,22.03,22.01,22.02,3100.0
2014-08-20 12:15:00,22.02,22.02,22.0,22.01,6000.0,22.02,22.02,22.0,22.01,6000.0
2014-08-20 12:20:00,22.01,22.03,22.01,22.02,5200.0,22.01,22.03,22.01,22.02,5200.0
2014-08-20 12:25:00,22.02,22.02,22.0,22.0,600.0,22.02,22.02,22.0,22.0,600.0
2014-08-20 12:30:00,22.01,22.01,22.0,22.0,600.0,22.01,22.01,22.0,22.0,600.0
2014-08-20 12:35:00,22.01,22.03,22.0,22.03,4800.0,22.01,22.03,22.0,22.03,4800.0
2014-08-20 12:40:00,22.03,22.03,22.02,22.03,1300.0,22.03,22.03,22.02,22.03,1300.0
2014-08-20 12:45:00,22.03,22.04,22.01,22.04,40200.0,22.03,22.04,22.01,22.04,40200.0
2014-08-20 12:50:00,22.03,22.04,22.02,22.03,7200.0,22.03,22.04,22.02,22.03,7200.0
2014-08-20 12:55:00,22.03,22.04,22.02,22.04,2400.0,22.03,22.04,22.02,22.04,2400.0
2014-08-20 13:00:00,22.04,22.05,22.03,22.03,800.0,22.04,22.05,22.03,22.03,800.0
2014-08-20 13:05:00,22.04,22.05,22.02,22.05,8100.0,22.04,22.05,22.02,22.05,8100.0
2014-08-20 13:10:00,22.04,22.04,22.02,22.04,5900.0,22.04,22.04,22.02,22.04,5900.0
2014-08-20 13:15:00,22.04,22.05,22.04,22.04,2000.0,22.04,22.05,22.04,22.04,2000.0
2014-08-20 13:20:00,22.05,22.05,22.04,22.04,2100.0,22.05,22.05,22.04,22.04,2100.0
2014-08-20 13:25:00,22.04,22.05,22.0,22.02,10600.0,22.04,22.05,22.0,22.02,10600.0
2014-08-20 13:30:00,22.02,22.04,21.99,22.03,17500.0,22.02,22.04,21.99,22.03,17500.0
2014-08-20 13:35:00,22.04,22.04,21.99,22.01,31100.0,22.04,22.04,21.99,22.01,31100.0
2014-08-20 13:40:00,22.0,22.03,22.0,22.02,10900.0,22.0,22.03,22.0,22.02,10900.0
2014-08-20 13:45:00,22.03,22.03,22.0,22.01,4100.0,22.03,22.03,22.0,22.01,4100.0
2014-08-20 13:50:00,22.0,22.01,22.0,22.0,1900.0,22.0,22.01,22.0,22.0,1900.0
2014-08-20 13:55:00,22.0,22.0,21.98,21.98,4900.0,22.0,22.0,21.98,21.98,4900.0
2014-08-20 14:00:00,21.98,22.0,21.93,21.97,23200.0,21.98,22.0,21.93,21.97,23200.0
2014-08-20 14:05:00,21.96,22.01,21.93,22.0,12800.0,21.96,22.01,21.93,22.0,12800.0
2014-08-20 14:10:00,22.01,22.02,21.99,22.01,8300.0,22.01,22.02,21.99,22.01,8300.0
2014-08-20 14:15:00,22.0,22.02,22.0,22.0,4000.0,22.0,22.02,22.0,22.0,4000.0
2014-08-20 14:20:00,22.01,22.03,22.0,22.02,4100.0,22.01,22.03,22.0,22.02,4100.0
2014-08-20 14:25:00,22.02,22.02,22.0,22.0,2400.0,22.02,22.02,22.0,22.0,2400.0
2014-08-20 14:30:00,22.0,22.02,22.0,22.01,2000.0,22.0,22.02,22.0,22.01,2000.0
2014-08-20 14:35:00,22.02,22.03,22.01,22.01,6800.0,22.02,22.03,22.01,22.01,6800.0
2014-08-20 14:40:00,22.01,22.02,22.0,22.02,14300.0,22.01,22.02,22.0,22.02,14300.0
2014-08-20 14:45:00,22.03,22.05,22.02,22.05,6600.0,22.03,22.05,22.02,22.05,6600.0
2014-08-20 14:50:00,22.05,22.08,22.04,22.08,8700.0,22.05,22.08,22.04,22.08,8700.0
2014-08-20 14:55:00,22.07,22.09,22.06,22.08,4800.0,22.07,22.09,22.06,22.08,4800.0
2014-08-20 15:00:00,22.08,22.09,22.07,22.07,5600.0,22.08,22.09,22.07,22.07,5600.0
2014-08-20 15:05:00,22.07,22.1,22.07,22.09,3700.0,22.07,22.1,22.07,22.09,3700.0
2014-08-20 15:10:00,22.1,22.11,22.08,22.1,9700.0,22.1,22.11,22.08,22.1,9700.0
2014-08-20 15:15:00,22.1,22.11,22.09,22.09,4200.0,22.1,22.11,22.09,22.09,4200.0
2014-08-20 15:20:00,22.09,22.11,22.09,22.11,5200.0,22.09,22.11,22.09,22.11,5200.0
2014-08-20 15:25:00,22.1,22.11,22.08,22.1,10800.0,22.1,22.11,22.08,22.1,10800.0
2014-08-20 15:30:00,22.11,22.15,22.11,22.14,42900.0,22.11,22.15,22.11,22.14,42900.0
2014-08-20 15:35:00,22.14,22.14,22.12,22.13,6000.0,22.14,22.14,22.12,22.13,6000.0
2014-08-20 15:40:00,22.13,22.13,22.12,22.12,3600.0,22.13,22.13,22.12,22.12,3600.0
2014-08-20 15:45:00,22.13,22.14,22.11,22.13,19800.0,22.13,22.14,22.11,22.13,19800.0
2014-08-20 15:50:00,22.12,22.12,22.11,22.11,85400.0,22.12,22.12,22.11,22.11,85400.0
2014-08-20 15:55:00,22.11,22.12,22.08,22.08,77000.0,22.11,22.12,22.08,22.08,77000.0
2014-08-21 09:30:00,22.37,22.37,22.01,22.22,11700.0,22.37,22.37,22.01,22.22,11700.0
2014-08-21 09:35:00,22.21,22.21,22.03,22.03,1200.0,22.21,22.21,22.03,22.03,1200.0
2014-08-21 09:40:00,22.05,22.1,22.03,22.07,55200.0,22.05,22.1,22.03,22.07,55200.0
2014-08-21 09:45:00,22.05,22.09,22.05,22.08,1100.0,22.05,22.09,22.05,22.08,1100.0
2014-08-21 09:50:00,22.05,22.06,22.02,22.02,1200.0,22.05,22.06,22.02,22.02,1200.0
2014-08-21 09:55:00,22.02,22.12,22.02,22.09,17700.0,22.02,22.12,22.02,22.09,17700.0
2014-08-21 10:00:00,22.11,22.13,22.09,22.1,25000.0,22.11,22.13,22.09,22.1,25000.0
2014-08-21 10:05:00,22.1,22.13,22.09,22.1,30500.0,22.1,22.13,22.09,22.1,30500.0
2014-08-21 10:10:00,22.1,22.13,22.1,22.11,4000.0,22.1,22.13,22.1,22.11,4000.0
2014-08-21 10:15:00,22.12,22.21,22.12,22.21,11000.0,22.12,22.21,22.12,22.21,11000.0
2014-08-21 10:20:00,22.22,22.29,22.19,22.25,16900.0,22.22,22.29,22.19,22.25,16900.0
2014-08-21 10:25:00,22.25,22.27,22.24,22.26,10300.0,22.25,22.27,22.24,22.26,10300.0
2014-08-21 10:30:00,22.27,22.3,22.26,22.3,9100.0,22.27,22.3,22.26,22.3,9100.0
2014-08-21 10:35:00,22.3,22.3,22.29,22.3,3500.0,22.3,22.3,22.29,22.3,3500.0
2014-08-21 10:40:00,22.3,22.35,22.3,22.35,14300.0,22.3,22.35,22.3,22.35,14300.0
2014-08-21 10:45:00,22.34,22.36,22.34,22.34,5400.0,22.34,22.36,22.34,22.34,5400.0
2014-08-21 10:50:00,22.34,22.4,22.34,22.39,15600.0,22.34,22.4,22.34,22.39,15600.0
2014-08-21 10:55:00,22.38,22.39,22.35,22.35,6100.0,22.38,22.39,22.35,22.35,6100.0
2014-08-21 11:00:00,22.36,22.36,22.33,22.34,10300.0,22.36,22.36,22.33,22.34,10300.0
2014-08-21 11:05:00,22.33,22.36,22.32,22.36,10800.0,22.33,22.36,22.32,22.36,10800.0
2014-08-21 11:10:00,22.35,22.37,22.35,22.37,1000.0,22.35,22.37,22.35,22.37,1000.0
2014-08-21 11:15:00,22.36,22.37,22.35,22.35,2700.0,22.36,22.37,22.35,22.35,2700.0
2014-08-21 11:20:00,22.35,22.36,22.32,22.32,7000.0,22.35,22.36,22.32,22.32,7000.0
2014-08-21 11:25:00,22.32,22.32,22.29,22.3,10300.0,22.32,22.32,22.29,22.3,10300.0
2014-08-21 11:30:00,22.29,22.32,22.29,22.32,12100.0,22.29,22.32,22.29,22.32,12100.0
2014-08-21 11:35:00,22.32,22.34,22.31,22.32,21000.0,22.32,22.34,22.31,22.32,21000.0
2014-08-21 11:40:00,22.32,22.33,22.29,22.3,11800.0,22.32,22.33,22.29,22.3,11800.0
2014-08-21 11:45:00,22.29,22.29,22.27,22.27,2800.0,22.29,22.29,22.27,22.27,2800.0
2014-08-21 11:50:00,22.27,22.32,22.25,22.31,15800.0,22.27,22.32,22.25,22.31,15800.0
2014-08-21 11:55:00,22.31,22.31,22.26,22.26,4600.0,22.31,22.31,22.26,22.26,4600.0
2014-08-21 12:00:00,22.25,22.27,22.25,22.27,4800.0,22.25,22.27,22.25,22.27,4800.0
2014-08-21 12:05:00,22.26,22.27,22.26,22.27,3000.0,22.26,22.27,22.26,22.27,3000.0
2014-08-21 12:10:00,22.27,22.32,22.27,22.31,4500.0,22.27,22.32,22.27,22.31,4500.0
2014-08-21 12:15:00,22.32,22.35,22.32,22.32,9700.0,22.32,22.35,22.32,22.32,9700.0
2014-08-21 12:20:00,22.32,22.33,22.32,22.33,4300.0,22.32,22.33,22.32,22.33,4300.0
2014-08-21 12:25:00,22.33,22.34,22.32,22.33,5200.0,22.33,22.34,22.32,22.33,5200.0
2014-08-21 12:30:00,22.32,22.33,22.32,22.32,2800.0,22.32,22.33,22.32,22.32,2800.0
2014-08-21 12:35:00,22.32,22.36,22.31,22.36,10900.0,22.32,22.36,22.31,22.36,10900.0
2014-08-21 12:40:00,22.37,22.37,22.35,22.35,1300.0,22.37,22.37,22.35,22.35,1300.0
2014-08-21 12:45:00,22.35,22.36,22.35,22.36,1200.0,22.35,22.36,22.35,22.36,1200.0
2014-08-21 12:50:00,22.36,22.37,22.34,22.35,6900.0,22.36,22.37,22.34,22.35,6900.0
2014-08-21 12:55:00,22.34,22.35,22.34,22.34,1200.0,22.34,22.35,22.34,22.34,1200.0
2014-08-21 13:00:00,22.34,22.35,22.33,22.33,4100.0,22.34,22.35,22.33,22.33,4100.0
2014-08-21 13:05:00,22.33,22.35,22.33,22.35,7700.0,22.33,22.35,22.33,22.35,7700.0
2014-08-21 13:10:00,22.35,22.36,22.33,22.36,17700.0,22.35,22.36,22.33,22.36,17700.0
2014-08-21 13:15:00,22.36,22.36,22.35,22.36,2300.0,22.36,22.36,22.35,22.36,2300.0
2014-08-21 13:20:00,22.36,22.36,22.35,22.35,2400.0,22.36,22.36,22.35,22.35,2400.0
2014-08-21 13:25:00,22.35,22.36,22.35,22.36,3400.0,22.35,22.36,22.35,22.36,3400.0
2014-08-21 13:30:00,22.35,22.36,22.33,22.34,14100.0,22.35,22.36,22.33,22.34,14100.0
2014-08-21 13:35:00,22.33,22.34,22.32,22.33,3100.0,22.33,22.34,22.32,22.33,3100.0
2014-08-21 13:40:00,22.32,22.36,22.32,22.36,14100.0,22.32,22.36,22.32,22.36,14100.0
2014-08-21 13:45:00,22.36,22.36,22.35,22.36,12200.0,22.36,22.36,22.35,22.36,12200.0
2014-08-21 13:50:00,22.36,22.36,22.35,22.36,2800.0,22.36,22.36,22.35,22.36,2800.0
2014-08-21 13:55:00,22.36,22.36,22.35,22.35,6100.0,22.36,22.36,22.35,22.35,6100.0
2014-08-21 14:00:00,22.35,22.36,22.35,22.36,4000.0,22.35,22.36,22.35,22.36,4000.0
2014-08-21 14:05:00,22.35,22.36,22.35,22.36,3600.0,22.35,22.36,22.35,22.36,3600.0
2014-08-21 14:10:00,22.35,22.36,22.35,22.36,4600.0,22.35,22.36,22.35,22.36,4600.0
2014-08-21 14:15:00,22.36,22.36,22.35,22.36,3200.0,22.36,22.36,22.35,22.36,3200.0
2014-08-21 14:20:00,22.35,22.36,22.34,22.36,32800.0,22.35,22.36,22.34,22.36,32800.0
2014-08-21 14:25:00,22.35,22.36,22.33,22.33,30900.0,22.35,22.36,22.33,22.33,30900.0
2014-08-21 14:30:00,22.34,22.34,22.33,22.33,3400.0,22.34,22.34,22.33,22.33,3400.0
2014-08-21 14:35:00,22.34,22.34,22.32,22.33,6900.0,22.34,22.34,22.32,22.33,6900.0
2014-08-21 14:40:00,22.33,22.33,22.32,22.33,3900.0,22.33,22.33,22.32,22.33,3900.0
2014-08-21 14:45:00,22.33,22.34,22.32,22.34,144700.0,22.33,22.34,22.32,22.34,144700.0
2014-08-21 14:50:00,22.34,22.38,22.32,22.37,114700.0,22.34,22.38,22.32,22.37,114700.0
2014-08-21 14:55:00,22.37,22.39,22.36,22.39,19400.0,22.37,22.39,22.36,22.39,19400.0
2014-08-21 15:00:00,22.39,22.4,22.38,22.4,9600.0,22.39,22.4,22.38,22.4,9600.0
2014-08-21 15:05:00,22.39,22.43,22.39,22.43,20600.0,22.39,22.43,22.39,22.43,20600.0
2014-08-21 15:10:00,22.43,22.43,22.39,22.39,26200.0,22.43,22.43,22.39,22.39,26200.0
2014-08-21 15:15:00,22.39,22.42,22.36,22.42,28800.0,22.39,22.42,22.36,22.42,28800.0
2014-08-21 15:20:00,22.42,22.48,22.42,22.46,26300.0,22.42,22.48,22.42,22.46,26300.0
2014-08-21 15:25:00,22.47,22.47,22.46,22.47,8500.0,22.47,22.47,22.46,22.47,8500.0
2014-08-21 15:30:00,22.46,22.48,22.45,22.46,19700.0,22.46,22.48,22.45,22.46,19700.0
2014-08-21 15:35:00,22.45,22.47,22.44,22.45,19900.0,22.45,22.47,22.44,22.45,19900.0
2014-08-21 15:40:00,22.45,22.45,22.44,22.44,4800.0,22.45,22.45,22.44,22.44,4800.0
2014-08-21 15:45:00,22.44,22.48,22.44,22.44,40900.0,22.44,22.48,22.44,22.44,40900.0
2014-08-21 15:50:00,22.44,22.45,22.42,22.45,17800.0,22.44,22.45,22.42,22.45,17800.0
2014-08-21 15:55:00,22.45,22.45,22.42,22.42,47300.0,22.45,22.45,22.42,22.42,47300.0
2014-08-22 09:30:00,22.38,22.38,22.22,22.24,12700.0,22.38,22.38,22.22,22.24,12700.0
2014-08-22 09:35:00,22.28,22.31,22.13,22.14,4500.0,22.28,22.31,22.13,22.14,4500.0
2014-08-22 09:40:00,22.15,22.15,22.13,22.13,4700.0,22.15,22.15,22.13,22.13,4700.0
2014-08-22 09:45:00,22.13,22.14,22.09,22.11,9400.0,22.13,22.14,22.09,22.11,9400.0
2014-08-22 09:50:00,22.12,22.17,22.12,22.12,9400.0,22.12,22.17,22.12,22.12,9400.0
2014-08-22 09:55:00,22.11,22.11,22.08,22.09,6400.0,22.11,22.11,22.08,22.09,6400.0
2014-08-22 10:00:00,22.1,22.15,22.07,22.13,22500.0,22.1,22.15,22.07,22.13,22500.0
2014-08-22 10:05:00,22.14,22.19,22.11,22.15,29700.0,22.14,22.19,22.11,22.15,29700.0
2014-08-22 10:10:00,22.16,22.16,22.14,22.15,6500.0,22.16,22.16,22.14,22.15,6500.0
2014-08-22 10:15:00,22.15,22.16,22.15,22.16,2700.0,22.15,22.16,22.15,22.16,2700.0
2014-08-22 10:20:00,22.15,22.17,22.13,22.16,10300.0,22.15,22.17,22.13,22.16,10300.0
2014-08-22 10:25:00,22.17,22.24,22.17,22.21,30900.0,22.17,22.24,22.17,22.21,30900.0
2014-08-22 10:30:00,22.2,22.22,22.2,22.2,5900.0,22.2,22.22,22.2,22.2,5900.0
2014-08-22 10:35:00,22.2,22.2,22.14,22.17,10800.0,22.2,22.2,22.14,22.17,10800.0
2014-08-22 10:40:00,22.17,22.17,22.12,22.12,2000.0,22.17,22.17,22.12,22.12,2000.0
2014-08-22 10:45:00,22.11,22.12,22.08,22.11,5800.0,22.11,22.12,22.08,22.11,5800.0
2014-08-22 10:50:00,22.12,22.13,22.08,22.13,34900.0,22.12,22.13,22.08,22.13,34900.0
2014-08-22 10:55:00,22.12,22.12,22.07,22.1,23900.0,22.12,22.12,22.07,22.1,23900.0
2014-08-22 11:00:00,22.09,22.09,22.05,22.07,1800.0,22.09,22.09,22.05,22.07,1800.0
2014-08-22 11:05:00,22.06,22.13,22.05,22.13,9400.0,22.06,22.13,22.05,22.13,9400.0
2014-08-22 11:10:00,22.13,22.15,22.13,22.15,5400.0,22.13,22.15,22.13,22.15,5400.0
2014-08-22 11:15:00,22.16,22.18,22.14,22.15,8100.0,22.16,22.18,22.14,22.15,8100.0
2014-08-22 11:20:00,22.15,22.16,22.11,22.16,6900.0,22.15,22.16,22.11,22.16,6900.0
2014-08-22 11:25:00,22.16,22.27,22.16,22.25,73800.0,22.16,22.27,22.16,22.25,73800.0
2014-08-22 11:30:00,22.25,22.28,22.25,22.26,8200.0,22.25,22.28,22.25,22.26,8200.0
2014-08-22 11:35:00,22.26,22.26,22.25,22.26,2500.0,22.26,22.26,22.25,22.26,2500.0
2014-08-22 11:40:00,22.26,22.29,22.25,22.26,13900.0,22.26,22.29,22.25,22.26,13900.0
2014-08-22 11:45:00,22.27,22.27,22.23,22.23,7300.0,22.27,22.27,22.23,22.23,7300.0
2014-08-22 11:50:00,22.23,22.3,22.15,22.3,138700.0,22.23,22.3,22.15,22.3,138700.0
2014-08-22 11:55:00,22.31,22.35,22.31,22.32,5000.0,22.31,22.35,22.31,22.32,5000.0
2014-08-22 12:00:00,22.33,22.35,22.32,22.32,5000.0,22.33,22.35,22.32,22.32,5000.0
2014-08-22 12:05:00,22.31,22.31,22.29,22.3,31800.0,22.31,22.31,22.29,22.3,31800.0
2014-08-22 12:10:00,22.3,22.3,22.29,22.29,15600.0,22.3,22.3,22.29,22.29,15600.0
2014-08-22 12:15:00,22.28,22.29,22.27,22.28,4700.0,22.28,22.29,22.27,22.28,4700.0
2014-08-22 12:20:00,22.27,22.3,22.27,22.3,12300.0,22.27,22.3,22.27,22.3,12300.0
2014-08-22 12:25:00,22.31,22.32,22.27,22.27,13500.0,22.31,22.32,22.27,22.27,13500.0
2014-08-22 12:30:00,22.27,22.27,22.23,22.25,21600.0,22.27,22.27,22.23,22.25,21600.0
2014-08-22 12:35:00,22.23,22.27,22.23,22.27,2800.0,22.23,22.27,22.23,22.27,2800.0
2014-08-22 12:40:00,22.27,22.27,22.26,22.27,1500.0,22.27,22.27,22.26,22.27,1500.0
2014-08-22 12:45:00,22.27,22.29,22.26,22.29,3700.0,22.27,22.29,22.26,22.29,3700.0
2014-08-22 12:50:00,22.3,22.31,22.29,22.3,10200.0,22.3,22.31,22.29,22.3,10200.0
2014-08-22 12:55:00,22.3,22.32,22.3,22.32,13400.0,22.3,22.32,22.3,22.32,13400.0
2014-08-22 13:00:00,22.32,22.33,22.3,22.3,7700.0,22.32,22.33,22.3,22.3,7700.0
2014-08-22 13:05:00,22.3,22.31,22.27,22.29,17300.0,22.3,22.31,22.27,22.29,17300.0
2014-08-22 13:10:00,22.29,22.32,22.29,22.32,2600.0,22.29,22.32,22.29,22.32,2600.0
2014-08-22 13:15:00,22.33,22.33,22.31,22.32,3000.0,22.33,22.33,22.31,22.32,3000.0
2014-08-22 13:20:00,22.31,22.32,22.3,22.31,1500.0,22.31,22.32,22.3,22.31,1500.0
2014-08-22 13:25:00,22.32,22.35,22.31,22.35,5700.0,22.32,22.35,22.31,22.35,5700.0
2014-08-22 13:30:00,22.35,22.38,22.35,22.38,3000.0,22.35,22.38,22.35,22.38,3000.0
2014-08-22 13:35:00,22.38,22.38,22.36,22.38,6200.0,22.38,22.38,22.36,22.38,6200.0
2014-08-22 13:40:00,22.38,22.38,22.37,22.38,1600.0,22.38,22.38,22.37,22.38,1600.0
2014-08-22 13:45:00,22.38,22.4,22.38,22.4,4300.0,22.38,22.4,22.38,22.4,4300.0
2014-08-22 13:50:00,22.4,22.42,22.4,22.42,3400.0,22.4,22.42,22.4,22.42,3400.0
2014-08-22 13:55:00,22.41,22.42,22.41,22.42,4300.0,22.41,22.42,22.41,22.42,4300.0
2014-08-22 14:00:00,22.42,22.42,22.4,22.41,3200.0,22.42,22.42,22.4,22.41,3200.0
2014-08-22 14:05:00,22.4,22.41,22.37,22.38,13200.0,22.4,22.41,22.37,22.38,13200.0
2014-08-22 14:10:00,22.38,22.4,22.37,22.4,3900.0,22.38,22.4,22.37,22.4,3900.0
2014-08-22 14:15:00,22.4,22.41,22.39,22.4,7200.0,22.4,22.41,22.39,22.4,7200.0
2014-08-22 14:20:00,22.4,22.4,22.38,22.39,6000.0,22.4,22.4,22.38,22.39,6000.0
2014-08-22 14:25:00,22.38,22.41,22.38,22.4,6400.0,22.38,22.41,22.38,22.4,6400.0
2014-08-22 14:30:00,22.39,22.39,22.37,22.38,7600.0,22.39,22.39,22.37,22.38,7600.0
2014-08-22 14:35:00,22.38,22.38,22.34,22.36,7500.0,22.38,22.38,22.34,22.36,7500.0
2014-08-22 14:40:00,22.36,22.38,22.35,22.36,5500.0,22.36,22.38,22.35,22.36,5500.0
2014-08-22 14:45:00,22.36,22.38,22.36,22.38,5800.0,22.36,22.38,22.36,22.38,5800.0
2014-08-22 14:50:00,22.38,22.39,22.37,22.39,4000.0,22.38,22.39,22.37,22.39,4000.0
2014-08-22 14:55:00,22.39,22.4,22.37,22.37,5100.0,22.39,22.4,22.37,22.37,5100.0
2014-08-22 15:00:00,22.37,22.39,22.36,22.39,6100.0,22.37,22.39,22.36,22.39,6100.0
2014-08-22 15:05:00,22.39,22.42,22.38,22.39,11700.0,22.39,22.42,22.38,22.39,11700.0
2014-08-22 15:10:00,22.39,22.4,22.39,22.4,3100.0,22.39,22.4,22.39,22.4,3100.0
2014-08-22 15:15:00,22.4,22.44,22.39,22.44,13200.0,22.4,22.44,22.39,22.44,13200.0
2014-08-22 15:20:00,22.44,22.44,22.4,22.41,16200.0,22.44,22.44,22.4,22.41,16200.0
2014-08-22 15:25:00,22.4,22.4,22.37,22.37,11500.0,22.4,22.4,22.37,22.37,11500.0
2014-08-22 15:30:00,22.38,22.39,22.36,22.38,14300.0,22.38,22.39,22.36,22.38,14300.0
2014-08-22 15:35:00,22.38,22.4,22.37,22.4,11100.0,22.38,22.4,22.37,22.4,11100.0
2014-08-22 15:40:00,22.4,22.41,22.39,22.39,19400.0,22.4,22.41,22.39,22.39,19400.0
2014-08-22 15:45:00,22.39,22.39,22.36,22.37,13000.0,22.39,22.39,22.36,22.37,13000.0
2014-08-22 15:50:00,22.36,22.39,22.34,22.34,32900.0,22.36,22.39,22.34,22.34,32900.0
2014-08-22 15:55:00,22.34,22.37,22.32,22.32,64800.0,22.34,22.37,22.32,22.32,64800.0
2014-08-25 09:30:00,22.5,22.5,22.27,22.27,17500.0,22.5,22.5,22.27,22.27,17500.0
2014-08-25 09:35:00,22.33,22.5,22.31,22.48,23000.0,22.33,22.5,22.31,22.48,23000.0
2014-08-25 09:40:00,22.48,22.48,22.44,22.47,11900.0,22.48,22.48,22.44,22.47,11900.0
2014-08-25 09:45:00,22.46,22.46,22.43,22.46,4000.0,22.46,22.46,22.43,22.46,4000.0
2014-08-25 09:50:00,22.47,22.48,22.44,22.46,15300.0,22.47,22.48,22.44,22.46,15300.0
2014-08-25 09:55:00,22.46,22.48,22.44,22.44,7700.0,22.46,22.48,22.44,22.44,7700.0
2014-08-25 10:00:00,22.44,22.46,22.36,22.37,10900.0,22.44,22.46,22.36,22.37,10900.0
2014-08-25 10:05:00,22.38,22.45,22.38,22.39,6300.0,22.38,22.45,22.38,22.39,6300.0
2014-08-25 10:10:00,22.4,22.42,22.38,22.4,4100.0,22.4,22.42,22.38,22.4,4100.0
2014-08-25 10:15:00,22.41,22.41,22.39,22.4,4600.0,22.41,22.41,22.39,22.4,4600.0
2014-08-25 10:20:00,22.41,22.44,22.39,22.4,17000.0,22.41,22.44,22.39,22.4,17000.0
2014-08-25 10:25:00,22.4,22.43,22.39,22.4,13700.0,22.4,22.43,22.39,22.4,13700.0
2014-08-25 10:30:00,22.41,22.41,22.4,22.4,9500.0,22.41,22.41,22.4,22.4,9500.0
2014-08-25 10:35:00,22.41,22.43,22.4,22.41,19300.0,22.41,22.43,22.4,22.41,19300.0
2014-08-25 10:40:00,22.41,22.44,22.4,22.43,5900.0,22.41,22.44,22.4,22.43,5900.0
2014-08-25 10:45:00,22.43,22.45,22.43,22.43,6100.0,22.43,22.45,22.43,22.43,6100.0
2014-08-25 10:50:00,22.43,22.47,22.42,22.47,13400.0,22.43,22.47,22.42,22.47,13400.0
2014-08-25 10:55:00,22.47,22.56,22.47,22.55,32200.0,22.47,22.56,22.47,22.55,32200.0
2014-08-25 11:00:00,22.55,22.6,22.55,22.58,15900.0,22.55,22.6,22.55,22.58,15900.0
2014-08-25 11:05:00,22.57,22.61,22.52,22.54,6400.0,22.57,22.61,22.52,22.54,6400.0
2014-08-25 11:10:00,22.53,22.54,22.46,22.46,4500.0,22.53,22.54,22.46,22.46,4500.0
2014-08-25 11:15:00,22.46,22.49,22.44,22.48,5900.0,22.46,22.49,22.44,22.48,5900.0
2014-08-25 11:20:00,22.49,22.5,22.44,22.44,6100.0,22.49,22.5,22.44,22.44,6100.0
2014-08-25 11:25:00,22.44,22.46,22.41,22.44,8100.0,22.44,22.46,22.41,22.44,8100.0
2014-08-25 11:30:00,22.45,22.45,22.43,22.43,3700.0,22.45,22.45,22.43,22.43,3700.0
2014-08-25 11:35:00,22.43,22.43,22.41,22.42,2900.0,22.43,22.43,22.41,22.42,2900.0
2014-08-25 11:40:00,22.41,22.44,22.41,22.42,5500.0,22.41,22.44,22.41,22.42,5500.0
2014-08-25 11:45:00,22.42,22.43,22.41,22.41,4600.0,22.42,22.43,22.41,22.41,4600.0
2014-08-25 11:50:00,22.41,22.42,22.4,22.4,2200.0,22.41,22.42,22.4,22.4,2200.0
2014-08-25 11:55:00,22.4,22.44,22.39,22.43,22300.0,22.4,22.44,22.39,22.43,22300.0
2014-08-25 12:00:00,22.42,22.43,22.4,22.4,3400.0,22.42,22.43,22.4,22.4,3400.0
2014-08-25 12:05:00,22.41,22.41,22.36,22.36,7200.0,22.41,22.41,22.36,22.36,7200.0
2014-08-25 12:10:00,22.37,22.37,22.34,22.34,6000.0,22.37,22.37,22.34,22.34,6000.0
2014-08-25 12:15:00,22.32,22.35,22.32,22.34,5000.0,22.32,22.35,22.32,22.34,5000.0
2014-08-25 12:20:00,22.34,22.34,22.32,22.34,3900.0,22.34,22.34,22.32,22.34,3900.0
2014-08-25 12:25:00,22.32,22.32,22.23,22.25,11300.0,22.32,22.32,22.23,22.25,11300.0
2014-08-25 12:30:00,22.25,22.27,22.25,22.26,3700.0,22.25,22.27,22.25,22.26,3700.0
2014-08-25 12:35:00,22.26,22.26,22.22,22.25,9100.0,22.26,22.26,22.22,22.25,9100.0
2014-08-25 12:40:00,22.25,22.27,22.24,22.26,5900.0,22.25,22.27,22.24,22.26,5900.0
2014-08-25 12:45:00,22.27,22.27,22.24,22.25,5900.0,22.27,22.27,22.24,22.25,5900.0
2014-08-25 12:50:00,22.25,22.25,22.23,22.23,2500.0,22.25,22.25,22.23,22.23,2500.0
2014-08-25 12:55:00,22.23,22.24,22.21,22.21,6500.0,22.23,22.24,22.21,22.21,6500.0
2014-08-25 13:00:00,22.21,22.21,22.17,22.17,5100.0,22.21,22.21,22.17,22.17,5100.0
2014-08-25 13:05:00,22.17,22.22,22.16,22.2,26300.0,22.17,22.22,22.16,22.2,26300.0
2014-08-25 13:10:00,22.2,22.2,22.18,22.18,6400.0,22.2,22.2,22.18,22.18,6400.0
2014-08-25 13:15:00,22.18,22.2,22.16,22.18,16300.0,22.18,22.2,22.16,22.18,16300.0
2014-08-25 13:20:00,22.18,22.23,22.18,22.23,3000.0,22.18,22.23,22.18,22.23,3000.0
2014-08-25 13:25:00,22.24,22.25,22.23,22.23,2800.0,22.24,22.25,22.23,22.23,2800.0
2014-08-25 13:30:00,22.23,22.23,22.2,22.21,5200.0,22.23,22.23,22.2,22.21,5200.0
2014-08-25 13:35:00,22.21,22.23,22.21,22.21,3600.0,22.21,22.23,22.21,22.21,3600.0
2014-08-25 13:40:00,22.21,22.21,22.2,22.2,1900.0,22.21,22.21,22.2,22.2,1900.0
2014-08-25 13:45:00,22.2,22.2,22.18,22.19,4200.0,22.2,22.2,22.18,22.19,4200.0
2014-08-25 13:50:00,22.19,22.23,22.18,22.21,12400.0,22.19,22.23,22.18,22.21,12400.0
2014-08-25 13:55:00,22.21,22.21,22.19,22.19,3200.0,22.21,22.21,22.19,22.19,3200.0
2014-08-25 14:00:00,22.2,22.2,22.16,22.16,4300.0,22.2,22.2,22.16,22.16,4300.0
2014-08-25 14:05:00,22.16,22.17,22.16,22.17,1600.0,22.16,22.17,22.16,22.17,1600.0
2014-08-25 14:10:00,22.16,22.17,22.15,22.15,3500.0,22.16,22.17,22.15,22.15,3500.0
2014-08-25 14:15:00,22.15,22.17,22.14,22.15,12200.0,22.15,22.17,22.14,22.15,12200.0
2014-08-25 14:20:00,22.15,22.15,22.13,22.13,2700.0,22.15,22.15,22.13,22.13,2700.0
2014-08-25 14:25:00,22.13,22.14,22.12,22.12,8900.0,22.13,22.14,22.12,22.12,8900.0
2014-08-25 14:30:00,22.13,22.14,22.12,22.12,8700.0,22.13,22.14,22.12,22.12,8700.0
2014-08-25 14:35:00,22.12,22.14,22.11,22.12,12600.0,22.12,22.14,22.11,22.12,12600.0
2014-08-25 14:40:00,22.11,22.12,22.07,22.07,24700.0,22.11,22.12,22.07,22.07,24700.0
2014-08-25 14:45:00,22.07,22.07,22.06,22.07,14000.0,22.07,22.07,22.06,22.07,14000.0
2014-08-25 14:50:00,22.08,22.12,22.07,22.1,7600.0,22.08,22.12,22.07,22.1,7600.0
2014-08-25 14:55:00,22.11,22.12,22.1,22.1,4900.0,22.11,22.12,22.1,22.1,4900.0
2014-08-25 15:00:00,22.1,22.11,22.08,22.09,9800.0,22.1,22.11,22.08,22.09,9800.0
2014-08-25 15:05:00,22.08,22.11,22.08,22.08,7600.0,22.08,22.11,22.08,22.08,7600.0
2014-08-25 15:10:00,22.09,22.09,22.08,22.08,6900.0,22.09,22.09,22.08,22.08,6900.0
2014-08-25 15:15:00,22.08,22.09,22.06,22.07,12500.0,22.08,22.09,22.06,22.07,12500.0
2014-08-25 15:20:00,22.06,22.11,22.06,22.11,13400.0,22.06,22.11,22.06,22.11,13400.0
2014-08-25 15:25:00,22.1,22.13,22.1,22.1,17500.0,22.1,22.13,22.1,22.1,17500.0
2014-08-25 15:30:00,22.1,22.13,22.07,22.12,24500.0,22.1,22.13,22.07,22.12,24500.0
2014-08-25 15:35:00,22.13,22.13,22.09,22.1,15400.0,22.13,22.13,22.09,22.1,15400.0
2014-08-25 15:40:00,22.1,22.11,22.07,22.08,20100.0,22.1,22.11,22.07,22.08,20100.0
2014-08-25 15:45:00,22.09,22.09,22.04,22.05,21500.0,22.09,22.09,22.04,22.05,21500.0
2014-08-25 15:50:00,22.04,22.07,22.03,22.05,56200.0,22.04,22.07,22.03,22.05,56200.0
2014-08-25 15:55:00,22.04,22.06,22.03,22.05,35400.0,22.04,22.06,22.03,22.05,35400.0
2014-08-26 09:30:00,22.15,22.36,22.01,22.33,21300.0,22.15,22.36,22.01,22.33,21300.0
2014-08-26 09:35:00,22.28,22.31,22.08,22.08,5700.0,22.28,22.31,22.08,22.08,5700.0
2014-08-26 09:40:00,22.12,22.16,22.12,22.14,4600.0,22.12,22.16,22.12,22.14,4600.0
2014-08-26 09:45:00,22.14,22.17,22.14,22.16,7300.0,22.14,22.17,22.14,22.16,7300.0
2014-08-26 09:50:00,22.16,22.16,22.12,22.14,3900.0,22.16,22.16,22.12,22.14,3900.0
2014-08-26 09:55:00,22.13,22.19,22.12,22.15,13000.0,22.13,22.19,22.12,22.15,13000.0
2014-08-26 10:00:00,22.15,22.18,22.13,22.13,3800.0,22.15,22.18,22.13,22.13,3800.0
2014-08-26 10:05:00,22.13,22.16,22.12,22.13,5100.0,22.13,22.16,22.12,22.13,5100.0
2014-08-26 10:10:00,22.13,22.18,22.13,22.18,2000.0,22.13,22.18,22.13,22.18,2000.0
2014-08-26 10:15:00,22.18,22.21,22.18,22.2,7400.0,22.18,22.21,22.18,22.2,7400.0
2014-08-26 10:20:00,22.21,22.21,22.17,22.21,4800.0,22.21,22.21,22.17,22.21,4800.0
2014-08-26 10:25:00,22.22,22.25,22.2,22.25,7100.0,22.22,22.25,22.2,22.25,7100.0
2014-08-26 10:30:00,22.25,22.28,22.25,22.25,4700.0,22.25,22.28,22.25,22.25,4700.0
2014-08-26 10:35:00,22.24,22.24,22.23,22.23,2100.0,22.24,22.24,22.23,22.23,2100.0
2014-08-26 10:40:00,22.22,22.22,22.19,22.19,3000.0,22.22,22.22,22.19,22.19,3000.0
2014-08-26 10:45:00,22.19,22.24,22.18,22.24,7700.0,22.19,22.24,22.18,22.24,7700.0
2014-08-26 10:50:00,22.26,22.27,22.23,22.27,8400.0,22.26,22.27,22.23,22.27,8400.0
2014-08-26 10:55:00,22.27,22.3,22.27,22.3,7400.0,22.27,22.3,22.27,22.3,7400.0
2014-08-26 11:00:00,22.3,22.31,22.3,22.31,2900.0,22.3,22.31,22.3,22.31,2900.0
2014-08-26 11:05:00,22.3,22.32,22.29,22.32,8300.0,22.3,22.32,22.29,22.32,8300.0
2014-08-26 11:10:00,22.33,22.36,22.33,22.36,7400.0,22.33,22.36,22.33,22.36,7400.0
2014-08-26 11:15:00,22.36,22.37,22.34,22.34,9500.0,22.36,22.37,22.34,22.34,9500.0
2014-08-26 11:20:00,22.33,22.33,22.33,22.33,100.0,22.33,22.33,22.33,22.33,100.0
2014-08-26 11:25:00,22.34,22.37,22.34,22.36,11200.0,22.34,22.37,22.34,22.36,11200.0
2014-08-26 11:30:00,22.37,22.37,22.36,22.36,6100.0,22.37,22.37,22.36,22.36,6100.0
2014-08-26 11:35:00,22.36,22.37,22.36,22.37,3800.0,22.36,22.37,22.36,22.37,3800.0
2014-08-26 11:40:00,22.37,22.4,22.37,22.37,8000.0,22.37,22.4,22.37,22.37,8000.0
2014-08-26 11:45:00,22.37,22.4,22.37,22.39,6500.0,22.37,22.4,22.37,22.39,6500.0
2014-08-26 11:50:00,22.39,22.42,22.39,22.41,5000.0,22.39,22.42,22.39,22.41,5000.0
2014-08-26 11:55:00,22.42,22.42,22.38,22.39,9100.0,22.42,22.42,22.38,22.39,9100.0
2014-08-26 12:00:00,22.37,22.37,22.36,22.36,1000.0,22.37,22.37,22.36,22.36,1000.0
2014-08-26 12:05:00,22.36,22.37,22.36,22.36,5000.0,22.36,22.37,22.36,22.36,5000.0
2014-08-26 12:10:00,22.37,22.41,22.34,22.4,39300.0,22.37,22.41,22.34,22.4,39300.0
2014-08-26 12:15:00,22.4,22.41,22.4,22.4,1300.0,22.4,22.41,22.4,22.4,1300.0
2014-08-26 12:20:00,22.4,22.41,22.4,22.4,600.0,22.4,22.41,22.4,22.4,600.0
2014-08-26 12:25:00,22.41,22.41,22.4,22.41,3200.0,22.41,22.41,22.4,22.41,3200.0
2014-08-26 12:30:00,22.4,22.41,22.4,22.4,1300.0,22.4,22.41,22.4,22.4,1300.0
2014-08-26 12:35:00,22.4,22.41,22.38,22.38,14200.0,22.4,22.41,22.38,22.38,14200.0
2014-08-26 12:40:00,22.38,22.38,22.37,22.38,6700.0,22.38,22.38,22.37,22.38,6700.0
2014-08-26 12:45:00,22.37,22.38,22.37,22.38,2100.0,22.37,22.38,22.37,22.38,2100.0
2014-08-26 12:50:00,22.39,22.42,22.39,22.42,3700.0,22.39,22.42,22.39,22.42,3700.0
2014-08-26 12:55:00,22.41,22.42,22.41,22.42,2900.0,22.41,22.42,22.41,22.42,2900.0
2014-08-26 13:00:00,22.42,22.42,22.41,22.42,5200.0,22.42,22.42,22.41,22.42,5200.0
2014-08-26 13:05:00,22.42,22.43,22.38,22.38,4300.0,22.42,22.43,22.38,22.38,4300.0
2014-08-26 13:10:00,22.38,22.4,22.37,22.39,3400.0,22.38,22.4,22.37,22.39,3400.0
2014-08-26 13:15:00,22.39,22.39,22.38,22.39,2300.0,22.39,22.39,22.38,22.39,2300.0
2014-08-26 13:20:00,22.39,22.39,22.35,22.35,26100.0,22.39,22.39,22.35,22.35,26100.0
2014-08-26 13:25:00,22.34,22.35,22.34,22.35,800.0,22.34,22.35,22.34,22.35,800.0
2014-08-26 13:30:00,22.34,22.34,22.33,22.33,3300.0,22.34,22.34,22.33,22.33,3300.0
2014-08-26 13:35:00,22.33,22.33,22.3,22.32,16600.0,22.33,22.33,22.3,22.32,16600.0
2014-08-26 13:40:00,22.32,22.35,22.32,22.34,17100.0,22.32,22.35,22.32,22.34,17100.0
2014-08-26 13:45:00,22.34,22.35,22.33,22.35,13300.0,22.34,22.35,22.33,22.35,13300.0
2014-08-26 13:50:00,22.35,22.35,22.32,22.32,7400.0,22.35,22.35,22.32,22.32,7400.0
2014-08-26 13:55:00,22.33,22.36,22.33,22.35,19400.0,22.33,22.36,22.33,22.35,19400.0
2014-08-26 14:00:00,22.35,22.35,22.34,22.34,2600.0,22.35,22.35,22.34,22.34,2600.0
2014-08-26 14:05:00,22.35,22.35,22.35,22.35,2400.0,22.35,22.35,22.35,22.35,2400.0
2014-08-26 14:10:00,22.34,22.35,22.34,22.35,12700.0,22.34,22.35,22.34,22.35,12700.0
2014-08-26 14:15:00,22.34,22.35,22.34,22.35,2300.0,22.34,22.35,22.34,22.35,2300.0
2014-08-26 14:20:00,22.35,22.38,22.34,22.35,37900.0,22.35,22.38,22.34,22.35,37900.0
2014-08-26 14:25:00,22.35,22.41,22.35,22.41,9200.0,22.35,22.41,22.35,22.41,9200.0
2014-08-26 14:30:00,22.41,22.41,22.39,22.39,4600.0,22.41,22.41,22.39,22.39,4600.0
2014-08-26 14:35:00,22.39,22.39,22.36,22.37,2300.0,22.39,22.39,22.36,22.37,2300.0
2014-08-26 14:40:00,22.36,22.37,22.36,22.37,7700.0,22.36,22.37,22.36,22.37,7700.0
2014-08-26 14:45:00,22.38,22.39,22.38,22.39,3400.0,22.38,22.39,22.38,22.39,3400.0
2014-08-26 14:50:00,22.39,22.39,22.38,22.39,3900.0,22.39,22.39,22.38,22.39,3900.0
2014-08-26 14:55:00,22.39,22.39,22.38,22.38,1100.0,22.39,22.39,22.38,22.38,1100.0
2014-08-26 15:00:00,22.39,22.39,22.37,22.38,7100.0,22.39,22.39,22.37,22.38,7100.0
2014-08-26 15:05:00,22.37,22.38,22.37,22.38,4700.0,22.37,22.38,22.37,22.38,4700.0
2014-08-26 15:10:00,22.38,22.38,22.37,22.38,2100.0,22.38,22.38,22.37,22.38,2100.0
2014-08-26 15:15:00,22.38,22.38,22.37,22.38,8600.0,22.38,22.38,22.37,22.38,8600.0
2014-08-26 15:20:00,22.37,22.38,22.34,22.34,16900.0,22.37,22.38,22.34,22.34,16900.0
2014-08-26 15:25:00,22.34,22.34,22.32,22.32,17100.0,22.34,22.34,22.32,22.32,17100.0
2014-08-26 15:30:00,22.31,22.34,22.31,22.34,19600.0,22.31,22.34,22.31,22.34,19600.0
2014-08-26 15:35:00,22.34,22.35,22.32,22.32,34700.0,22.34,22.35,22.32,22.32,34700.0
2014-08-26 15:40:00,22.32,22.35,22.32,22.35,12300.0,22.32,22.35,22.32,22.35,12300.0
2014-08-26 15:45:00,22.35,22.35,22.33,22.33,12400.0,22.35,22.35,22.33,22.33,12400.0
2014-08-26 15:50:00,22.33,22.33,22.29,22.3,29800.0,22.33,22.33,22.29,22.3,29800.0
2014-08-26 15:55:00,22.3,22.32,22.29,22.31,61900.0,22.3,22.32,22.29,22.31,61900.0
2014-08-27 09:30:00,22.3,22.41,22.27,22.41,17700.0,22.3,22.41,22.27,22.41,17700.0
2014-08-27 09:35:00,22.4,22.4,22.3,22.35,4700.0,22.4,22.4,22.3,22.35,4700.0
2014-08-27 09:40:00,22.35,22.4,22.34,22.38,3100.0,22.35,22.4,22.34,22.38,3100.0
2014-08-27 09:45:00,22.36,22.36,22.29,22.29,4500.0,22.36,22.36,22.29,22.29,4500.0
2014-08-27 09:50:00,22.29,22.33,22.29,22.33,13200.0,22.29,22.33,22.29,22.33,13200.0
2014-08-27 09:55:00,22.33,22.37,22.26,22.26,7400.0,22.33,22.37,22.26,22.26,7400.0
2014-08-27 10:00:00,22.26,22.32,22.25,22.31,5200.0,22.26,22.32,22.25,22.31,5200.0
2014-08-27 10:05:00,22.3,22.33,22.28,22.33,16500.0,22.3,22.33,22.28,22.33,16500.0
2014-08-27 10:10:00,22.33,22.42,22.33,22.42,7100.0,22.33,22.42,22.33,22.42,7100.0
2014-08-27 10:15:00,22.4,22.47,22.4,22.47,28400.0,22.4,22.47,22.4,22.47,28400.0
2014-08-27 10:20:00,22.48,22.57,22.47,22.54,24800.0,22.48,22.57,22.47,22.54,24800.0
2014-08-27 10:25:00,22.53,22.54,22.48,22.53,26200.0,22.53,22.54,22.48,22.53,26200.0
2014-08-27 10:30:00,22.53,22.61,22.53,22.61,17900.0,22.53,22.61,22.53,22.61,17900.0
2014-08-27 10:35:00,22.61,22.63,22.54,22.54,12200.0,22.61,22.63,22.54,22.54,12200.0
2014-08-27 10:40:00,22.54,22.55,22.53,22.53,4700.0,22.54,22.55,22.53,22.53,4700.0
2014-08-27 10:45:00,22.54,22.55,22.53,22.54,5200.0,22.54,22.55,22.53,22.54,5200.0
2014-08-27 10:50:00,22.54,22.56,22.53,22.53,11900.0,22.54,22.56,22.53,22.53,11900.0
2014-08-27 10:55:00,22.53,22.53,22.53,22.53,2800.0,22.53,22.53,22.53,22.53,2800.0
2014-08-27 11:00:00,22.53,22.55,22.52,22.54,11100.0,22.53,22.55,22.52,22.54,11100.0
2014-08-27 11:05:00,22.54,22.58,22.54,22.58,4800.0,22.54,22.58,22.54,22.58,4800.0
2014-08-27 11:10:00,22.57,22.58,22.57,22.58,4800.0,22.57,22.58,22.57,22.58,4800.0
2014-08-27 11:15:00,22.58,22.6,22.58,22.59,5600.0,22.58,22.6,22.58,22.59,5600.0
2014-08-27 11:20:00,22.59,22.6,22.59,22.59,7700.0,22.59,22.6,22.59,22.59,7700.0
2014-08-27 11:25:00,22.6,22.6,22.54,22.54,7000.0,22.6,22.6,22.54,22.54,7000.0
2014-08-27 11:30:00,22.53,22.56,22.53,22.54,5900.0,22.53,22.56,22.53,22.54,5900.0
2014-08-27 11:35:00,22.54,22.54,22.51,22.51,8300.0,22.54,22.54,22.51,22.51,8300.0
2014-08-27 11:40:00,22.51,22.52,22.51,22.51,4400.0,22.51,22.52,22.51,22.51,4400.0
2014-08-27 11:45:00,22.52,22.54,22.51,22.53,7100.0,22.52,22.54,22.51,22.53,7100.0
2014-08-27 11:50:00,22.52,22.53,22.52,22.53,800.0,22.52,22.53,22.52,22.53,800.0
2014-08-27 11:55:00,22.53,22.53,22.52,22.52,3900.0,22.53,22.53,22.52,22.52,3900.0
2014-08-27 12:00:00,22.53,22.53,22.52,22.53,5600.0,22.53,22.53,22.52,22.53,5600.0
2014-08-27 12:05:00,22.53,22.58,22.53,22.58,17100.0,22.53,22.58,22.53,22.58,17100.0
2014-08-27 12:10:00,22.58,22.58,22.53,22.53,14400.0,22.58,22.58,22.53,22.53,14400.0
2014-08-27 12:15:00,22.52,22.54,22.52,22.54,2000.0,22.52,22.54,22.52,22.54,2000.0
2014-08-27 12:20:00,22.53,22.54,22.53,22.53,3700.0,22.53,22.54,22.53,22.53,3700.0
2014-08-27 12:25:00,22.54,22.54,22.51,22.51,11600.0,22.54,22.54,22.51,22.51,11600.0
2014-08-27 12:30:00,22.51,22.55,22.5,22.52,12900.0,22.51,22.55,22.5,22.52,12900.0
2014-08-27 12:35:00,22.52,22.52,22.49,22.51,7500.0,22.52,22.52,22.49,22.51,7500.0
2014-08-27 12:40:00,22.51,22.54,22.51,22.54,7600.0,22.51,22.54,22.51,22.54,7600.0
2014-08-27 12:45:00,22.54,22.55,22.54,22.55,4300.0,22.54,22.55,22.54,22.55,4300.0
2014-08-27 12:50:00,22.56,22.58,22.55,22.57,24800.0,22.56,22.58,22.55,22.57,24800.0
2014-08-27 12:55:00,22.58,22.59,22.57,22.57,4900.0,22.58,22.59,22.57,22.57,4900.0
2014-08-27 13:00:00,22.56,22.56,22.52,22.52,5800.0,22.56,22.56,22.52,22.52,5800.0
2014-08-27 13:05:00,22.52,22.53,22.52,22.52,2900.0,22.52,22.53,22.52,22.52,2900.0
2014-08-27 13:10:00,22.52,22.53,22.52,22.52,1400.0,22.52,22.53,22.52,22.52,1400.0
2014-08-27 13:15:00,22.53,22.53,22.51,22.52,10800.0,22.53,22.53,22.51,22.52,10800.0
2014-08-27 13:20:00,22.53,22.56,22.52,22.56,11600.0,22.53,22.56,22.52,22.56,11600.0
2014-08-27 13:25:00,22.56,22.56,22.55,22.56,900.0,22.56,22.56,22.55,22.56,900.0
2014-08-27 13:30:00,22.55,22.56,22.54,22.54,3000.0,22.55,22.56,22.54,22.54,3000.0
2014-08-27 13:35:00,22.54,22.55,22.53,22.53,6300.0,22.54,22.55,22.53,22.53,6300.0
2014-08-27 13:40:00,22.52,22.52,22.51,22.51,1700.0,22.52,22.52,22.51,22.51,1700.0
2014-08-27 13:45:00,22.51,22.52,22.51,22.51,2300.0,22.51,22.52,22.51,22.51,2300.0
2014-08-27 13:50:00,22.51,22.52,22.51,22.52,2500.0,22.51,22.52,22.51,22.52,2500.0
2014-08-27 13:55:00,22.51,22.57,22.51,22.57,19300.0,22.51,22.57,22.51,22.57,19300.0
2014-08-27 14:00:00,22.58,22.58,22.57,22.57,5400.0,22.58,22.58,22.57,22.57,5400.0
2014-08-27 14:05:00,22.57,22.58,22.56,22.57,4000.0,22.57,22.58,22.56,22.57,4000.0
2014-08-27 14:10:00,22.56,22.57,22.55,22.55,12600.0,22.56,22.57,22.55,22.55,12600.0
2014-08-27 14:15:00,22.56,22.58,22.56,22.58,24400.0,22.56,22.58,22.56,22.58,24400.0
2014-08-27 14:20:00,22.58,22.61,22.57,22.61,12000.0,22.58,22.61,22.57,22.61,12000.0
2014-08-27 14:25:00,22.61,22.61,22.6,22.6,5100.0,22.61,22.61,22.6,22.6,5100.0
2014-08-27 14:30:00,22.61,22.63,22.6,22.63,24700.0,22.61,22.63,22.6,22.63,24700.0
2014-08-27 14:35:00,22.64,22.66,22.64,22.66,11600.0,22.64,22.66,22.64,22.66,11600.0
2014-08-27 14:40:00,22.66,22.69,22.66,22.69,28300.0,22.66,22.69,22.66,22.69,28300.0
2014-08-27 14:45:00,22.69,22.69,22.64,22.64,5400.0,22.69,22.69,22.64,22.64,5400.0
2014-08-27 14:50:00,22.63,22.64,22.6,22.61,7600.0,22.63,22.64,22.6,22.61,7600.0
2014-08-27 14:55:00,22.61,22.61,22.58,22.59,9700.0,22.61,22.61,22.58,22.59,9700.0
2014-08-27 15:00:00,22.59,22.63,22.59,22.63,29200.0,22.59,22.63,22.59,22.63,29200.0
2014-08-27 15:05:00,22.63,22.66,22.61,22.65,21100.0,22.63,22.66,22.61,22.65,21100.0
2014-08-27 15:10:00,22.64,22.66,22.62,22.62,11200.0,22.64,22.66,22.62,22.62,11200.0
2014-08-27 15:15:00,22.61,22.69,22.61,22.68,30000.0,22.61,22.69,22.61,22.68,30000.0
2014-08-27 15:20:00,22.68,22.68,22.65,22.65,19600.0,22.68,22.68,22.65,22.65,19600.0
2014-08-27 15:25:00,22.64,22.69,22.64,22.69,11000.0,22.64,22.69,22.64,22.69,11000.0
2014-08-27 15:30:00,22.69,22.69,22.66,22.66,7700.0,22.69,22.69,22.66,22.66,7700.0
2014-08-27 15:35:00,22.67,22.71,22.66,22.69,37200.0,22.67,22.71,22.66,22.69,37200.0
2014-08-27 15:40:00,22.69,22.7,22.67,22.67,25000.0,22.69,22.7,22.67,22.67,25000.0
2014-08-27 15:45:00,22.67,22.71,22.67,22.71,52200.0,22.67,22.71,22.67,22.71,52200.0
2014-08-27 15:50:00,22.71,22.72,22.7,22.71,52200.0,22.71,22.72,22.7,22.71,52200.0
2014-08-27 15:55:00,22.72,22.74,22.7,22.7,104400.0,22.72,22.74,22.7,22.7,104400.0
2014-08-28 09:30:00,22.58,22.58,22.36,22.36,21100.0,22.58,22.58,22.36,22.36,21100.0
2014-08-28 09:35:00,22.39,22.42,22.36,22.4,8900.0,22.39,22.42,22.36,22.4,8900.0
2014-08-28 09:40:00,22.39,22.39,22.3,22.3,9600.0,22.39,22.39,22.3,22.3,9600.0
2014-08-28 09:45:00,22.31,22.39,22.31,22.36,6500.0,22.31,22.39,22.31,22.36,6500.0
2014-08-28 09:50:00,22.35,22.45,22.35,22.45,13600.0,22.35,22.45,22.35,22.45,13600.0
2014-08-28 09:55:00,22.45,22.45,22.35,22.35,7900.0,22.45,22.45,22.35,22.35,7900.0
2014-08-28 10:00:00,22.35,22.36,22.3,22.3,8100.0,22.35,22.36,22.3,22.3,8100.0
2014-08-28 10:05:00,22.3,22.34,22.26,22.34,15100.0,22.3,22.34,22.26,22.34,15100.0
2014-08-28 10:10:00,22.34,22.34,22.3,22.31,13700.0,22.34,22.34,22.3,22.31,13700.0
2014-08-28 10:15:00,22.32,22.35,22.31,22.33,12800.0,22.32,22.35,22.31,22.33,12800.0
2014-08-28 10:20:00,22.34,22.41,22.33,22.4,9500.0,22.34,22.41,22.33,22.4,9500.0
2014-08-28 10:25:00,22.41,22.43,22.41,22.42,7100.0,22.41,22.43,22.41,22.42,7100.0
2014-08-28 10:30:00,22.41,22.42,22.4,22.4,5600.0,22.41,22.42,22.4,22.4,5600.0
2014-08-28 10:35:00,22.41,22.41,22.37,22.37,8000.0,22.41,22.41,22.37,22.37,8000.0
2014-08-28 10:40:00,22.36,22.37,22.35,22.37,12800.0,22.36,22.37,22.35,22.37,12800.0
2014-08-28 10:45:00,22.38,22.42,22.38,22.42,7400.0,22.38,22.42,22.38,22.42,7400.0
2014-08-28 10:50:00,22.42,22.44,22.42,22.43,8400.0,22.42,22.44,22.42,22.43,8400.0
2014-08-28 10:55:00,22.43,22.43,22.41,22.42,6000.0,22.43,22.43,22.41,22.42,6000.0
2014-08-28 11:00:00,22.41,22.42,22.4,22.41,9300.0,22.41,22.42,22.4,22.41,9300.0
2014-08-28 11:05:00,22.42,22.45,22.42,22.45,12400.0,22.42,22.45,22.42,22.45,12400.0
2014-08-28 11:10:00,22.44,22.45,22.43,22.44,7700.0,22.44,22.45,22.43,22.44,7700.0
2014-08-28 11:15:00,22.45,22.45,22.41,22.42,6900.0,22.45,22.45,22.41,22.42,6900.0
2014-08-28 11:20:00,22.42,22.44,22.41,22.44,8100.0,22.42,22.44,22.41,22.44,8100.0
2014-08-28 11:25:00,22.43,22.44,22.43,22.43,4900.0,22.43,22.44,22.43,22.43,4900.0
2014-08-28 11:30:00,22.43,22.43,22.41,22.41,5500.0,22.43,22.43,22.41,22.41,5500.0
2014-08-28 11:35:00,22.42,22.43,22.41,22.43,7700.0,22.42,22.43,22.41,22.43,7700.0
2014-08-28 11:40:00,22.43,22.43,22.41,22.41,5800.0,22.43,22.43,22.41,22.41,5800.0
2014-08-28 11:45:00,22.42,22.43,22.41,22.41,8800.0,22.42,22.43,22.41,22.41,8800.0
2014-08-28 11:50:00,22.42,22.42,22.41,22.42,2200.0,22.42,22.42,22.41,22.42,2200.0
2014-08-28 11:55:00,22.42,22.42,22.41,22.41,3100.0,22.42,22.42,22.41,22.41,3100.0
2014-08-28 12:00:00,22.42,22.42,22.41,22.42,3600.0,22.42,22.42,22.41,22.42,3600.0
2014-08-28 12:05:00,22.41,22.43,22.41,22.42,9600.0,22.41,22.43,22.41,22.42,9600.0
2014-08-28 12:10:00,22.42,22.43,22.41,22.43,9100.0,22.42,22.43,22.41,22.43,9100.0
2014-08-28 12:15:00,22.44,22.46,22.44,22.45,5000.0,22.44,22.46,22.44,22.45,5000.0
2014-08-28 12:20:00,22.46,22.48,22.45,22.48,4300.0,22.46,22.48,22.45,22.48,4300.0
2014-08-28 12:25:00,22.47,22.49,22.47,22.48,3900.0,22.47,22.49,22.47,22.48,3900.0
2014-08-28 12:30:00,22.48,22.48,22.47,22.48,1600.0,22.48,22.48,22.47,22.48,1600.0
2014-08-28 12:35:00,22.47,22.49,22.47,22.49,6100.0,22.47,22.49,22.47,22.49,6100.0
2014-08-28 12:40:00,22.5,22.51,22.46,22.46,23200.0,22.5,22.51,22.46,22.46,23200.0
2014-08-28 12:45:00,22.48,22.49,22.48,22.49,2300.0,22.48,22.49,22.48,22.49,2300.0
2014-08-28 12:50:00,22.48,22.49,22.47,22.47,6800.0,22.48,22.49,22.47,22.47,6800.0
2014-08-28 12:55:00,22.47,22.47,22.46,22.47,1600.0,22.47,22.47,22.46,22.47,1600.0
2014-08-28 13:00:00,22.46,22.47,22.45,22.45,6900.0,22.46,22.47,22.45,22.45,6900.0
2014-08-28 13:05:00,22.46,22.48,22.45,22.48,10800.0,22.46,22.48,22.45,22.48,10800.0
2014-08-28 13:10:00,22.49,22.52,22.48,22.52,5600.0,22.49,22.52,22.48,22.52,5600.0
2014-08-28 13:15:00,22.51,22.52,22.49,22.5,6700.0,22.51,22.52,22.49,22.5,6700.0
2014-08-28 13:20:00,22.5,22.5,22.49,22.5,3900.0,22.5,22.5,22.49,22.5,3900.0
2014-08-28 13:25:00,22.5,22.5,22.49,22.5,3600.0,22.5,22.5,22.49,22.5,3600.0
2014-08-28 13:30:00,22.5,22.5,22.47,22.48,6900.0,22.5,22.5,22.47,22.48,6900.0
2014-08-28 13:35:00,22.48,22.48,22.46,22.46,4400.0,22.48,22.48,22.46,22.46,4400.0
2014-08-28 13:40:00,22.46,22.49,22.46,22.48,10600.0,22.46,22.49,22.46,22.48,10600.0
2014-08-28 13:45:00,22.48,22.51,22.47,22.51,9200.0,22.48,22.51,22.47,22.51,9200.0
2014-08-28 13:50:00,22.51,22.53,22.5,22.52,4400.0,22.51,22.53,22.5,22.52,4400.0
2014-08-28 13:55:00,22.52,22.53,22.51,22.51,5700.0,22.52,22.53,22.51,22.51,5700.0
2014-08-28 14:00:00,22.52,22.52,22.51,22.52,2300.0,22.52,22.52,22.51,22.52,2300.0
2014-08-28 14:05:00,22.51,22.53,22.51,22.53,6300.0,22.51,22.53,22.51,22.53,6300.0
2014-08-28 14:10:00,22.53,22.53,22.5,22.51,4200.0,22.53,22.53,22.5,22.51,4200.0
2014-08-28 14:15:00,22.5,22.51,22.5,22.51,4000.0,22.5,22.51,22.5,22.51,4000.0
2014-08-28 14:20:00,22.51,22.53,22.51,22.51,10100.0,22.51,22.53,22.51,22.51,10100.0
2014-08-28 14:25:00,22.51,22.51,22.5,22.51,6700.0,22.51,22.51,22.5,22.51,6700.0
2014-08-28 14:30:00,22.52,22.52,22.5,22.5,5600.0,22.52,22.52,22.5,22.5,5600.0
2014-08-28 14:35:00,22.5,22.51,22.5,22.51,2600.0,22.5,22.51,22.5,22.51,2600.0
2014-08-28 14:40:00,22.51,22.52,22.5,22.52,6800.0,22.51,22.52,22.5,22.52,6800.0
2014-08-28 14:45:00,22.52,22.52,22.5,22.5,8200.0,22.52,22.52,22.5,22.5,8200.0
2014-08-28 14:50:00,22.5,22.51,22.5,22.51,9400.0,22.5,22.51,22.5,22.51,9400.0
2014-08-28 14:55:00,22.5,22.52,22.5,22.5,7200.0,22.5,22.52,22.5,22.5,7200.0
2014-08-28 15:00:00,22.5,22.51,22.49,22.49,10400.0,22.5,22.51,22.49,22.49,10400.0
2014-08-28 15:05:00,22.5,22.5,22.49,22.5,6900.0,22.5,22.5,22.49,22.5,6900.0
2014-08-28 15:10:00,22.5,22.5,22.47,22.48,14000.0,22.5,22.5,22.47,22.48,14000.0
2014-08-28 15:15:00,22.48,22.51,22.47,22.51,19000.0,22.48,22.51,22.47,22.51,19000.0
2014-08-28 15:20:00,22.51,22.54,22.5,22.53,12500.0,22.51,22.54,22.5,22.53,12500.0
2014-08-28 15:25:00,22.53,22.57,22.52,22.57,16700.0,22.53,22.57,22.52,22.57,16700.0
2014-08-28 15:30:00,22.56,22.56,22.53,22.55,20900.0,22.56,22.56,22.53,22.55,20900.0
2014-08-28 15:35:00,22.55,22.57,22.53,22.53,16300.0,22.55,22.57,22.53,22.53,16300.0
2014-08-28 15:40:00,22.53,22.54,22.51,22.54,13200.0,22.53,22.54,22.51,22.54,13200.0
2014-08-28 15:45:00,22.54,22.54,22.49,22.5,20100.0,22.54,22.54,22.49,22.5,20100.0
2014-08-28 15:50:00,22.5,22.5,22.46,22.46,22900.0,22.5,22.5,22.46,22.46,22900.0
2014-08-28 15:55:00,22.46,22.47,22.45,22.46,59400.0,22.46,22.47,22.45,22.46,59400.0
2014-08-29 09:30:00,22.51,22.62,22.51,22.62,8300.0,22.51,22.62,22.51,22.62,8300.0
2014-08-29 09:35:00,22.61,22.61,22.58,22.58,500.0,22.61,22.61,22.58,22.58,500.0
2014-08-29 09:40:00,22.58,22.59,22.53,22.59,2100.0,22.58,22.59,22.53,22.59,2100.0
2014-08-29 09:45:00,22.57,22.57,22.53,22.53,1400.0,22.57,22.57,22.53,22.53,1400.0
2014-08-29 09:50:00,22.55,22.69,22.55,22.64,20000.0,22.55,22.69,22.55,22.64,20000.0
2014-08-29 09:55:00,22.65,22.68,22.62,22.67,12300.0,22.65,22.68,22.62,22.67,12300.0
2014-08-29 10:00:00,22.65,22.68,22.64,22.68,5800.0,22.65,22.68,22.64,22.68,5800.0
2014-08-29 10:05:00,22.67,22.68,22.65,22.65,7400.0,22.67,22.68,22.65,22.65,7400.0
2014-08-29 10:10:00,22.65,22.67,22.65,22.66,6500.0,22.65,22.67,22.65,22.66,6500.0
2014-08-29 10:15:00,22.67,22.68,22.67,22.68,3300.0,22.67,22.68,22.67,22.68,3300.0
2014-08-29 10:20:00,22.68,22.68,22.65,22.68,5800.0,22.68,22.68,22.65,22.68,5800.0
2014-08-29 10:25:00,22.68,22.74,22.68,22.74,8400.0,22.68,22.74,22.68,22.74,8400.0
2014-08-29 10:30:00,22.75,22.82,22.74,22.82,24200.0,22.75,22.82,22.74,22.82,24200.0
2014-08-29 10:35:00,22.82,22.85,22.78,22.84,70000.0,22.82,22.85,22.78,22.84,70000.0
2014-08-29 10:40:00,22.85,22.86,22.83,22.85,14300.0,22.85,22.86,22.83,22.85,14300.0
2014-08-29 10:45:00,22.85,22.96,22.84,22.93,23300.0,22.85,22.96,22.84,22.93,23300.0
2014-08-29 10:50:00,22.95,23.13,22.95,23.1,105200.0,22.95,23.13,22.95,23.1,105200.0
2014-08-29 10:55:00,23.12,23.36,23.1,23.36,100600.0,23.12,23.36,23.1,23.36,100600.0
2014-08-29 11:00:00,23.36,23.46,23.34,23.45,114900.0,23.36,23.46,23.34,23.45,114900.0
2014-08-29 11:05:00,23.46,23.53,23.38,23.43,86300.0,23.46,23.53,23.38,23.43,86300.0
2014-08-29 11:10:00,23.43,23.52,23.37,23.49,91600.0,23.43,23.52,23.37,23.49,91600.0
2014-08-29 11:15:00,23.49,23.52,23.45,23.49,26700.0,23.49,23.52,23.45,23.49,26700.0
2014-08-29 11:20:00,23.5,23.5,23.36,23.38,70400.0,23.5,23.5,23.36,23.38,70400.0
2014-08-29 11:25:00,23.37,23.4,23.33,23.4,40500.0,23.37,23.4,23.33,23.4,40500.0
2014-08-29 11:30:00,23.39,23.45,23.39,23.41,26800.0,23.39,23.45,23.39,23.41,26800.0
2014-08-29 11:35:00,23.41,23.43,23.37,23.43,36500.0,23.41,23.43,23.37,23.43,36500.0
2014-08-29 11:40:00,23.44,23.62,23.44,23.62,84000.0,23.44,23.62,23.44,23.62,84000.0
2014-08-29 11:45:00,23.63,23.66,23.52,23.53,58500.0,23.63,23.66,23.52,23.53,58500.0
2014-08-29 11:50:00,23.52,23.55,23.46,23.46,31200.0,23.52,23.55,23.46,23.46,31200.0
2014-08-29 11:55:00,23.46,23.46,23.31,23.4,71900.0,23.46,23.46,23.31,23.4,71900.0
2014-08-29 12:00:00,23.4,23.4,23.25,23.28,56200.0,23.4,23.4,23.25,23.28,56200.0
2014-08-29 12:05:00,23.29,23.3,23.22,23.24,33000.0,23.29,23.3,23.22,23.24,33000.0
2014-08-29 12:10:00,23.23,23.29,23.23,23.29,21700.0,23.23,23.29,23.23,23.29,21700.0
2014-08-29 12:15:00,23.29,23.29,23.25,23.26,17300.0,23.29,23.29,23.25,23.26,17300.0
2014-08-29 12:20:00,23.25,23.26,23.2,23.23,17700.0,23.25,23.26,23.2,23.23,17700.0
2014-08-29 12:25:00,23.23,23.29,23.22,23.29,57700.0,23.23,23.29,23.22,23.29,57700.0
2014-08-29 12:30:00,23.29,23.29,23.21,23.25,17600.0,23.29,23.29,23.21,23.25,17600.0
2014-08-29 12:35:00,23.25,23.25,23.24,23.25,2500.0,23.25,23.25,23.24,23.25,2500.0
2014-08-29 12:40:00,23.25,23.27,23.21,23.23,31300.0,23.25,23.27,23.21,23.23,31300.0
2014-08-29 12:45:00,23.23,23.45,23.22,23.39,457700.0,23.23,23.45,23.22,23.39,457700.0
2014-08-29 12:50:00,23.39,23.4,23.36,23.39,63300.0,23.39,23.4,23.36,23.39,63300.0
2014-08-29 12:55:00,23.39,23.55,23.38,23.5,61100.0,23.39,23.55,23.38,23.5,61100.0
2014-08-29 13:00:00,23.48,23.48,23.43,23.44,17200.0,23.48,23.48,23.43,23.44,17200.0
2014-08-29 13:05:00,23.44,23.45,23.41,23.41,11000.0,23.44,23.45,23.41,23.41,11000.0
2014-08-29 13:10:00,23.42,23.44,23.41,23.44,8400.0,23.42,23.44,23.41,23.44,8400.0
2014-08-29 13:15:00,23.43,23.43,23.41,23.42,13200.0,23.43,23.43,23.41,23.42,13200.0
2014-08-29 13:20:00,23.41,23.42,23.41,23.41,5800.0,23.41,23.42,23.41,23.41,5800.0
2014-08-29 13:25:00,23.41,23.54,23.41,23.52,35200.0,23.41,23.54,23.41,23.52,35200.0
2014-08-29 13:30:00,23.54,23.56,23.42,23.46,28600.0,23.54,23.56,23.42,23.46,28600.0
2014-08-29 13:35:00,23.47,23.47,23.39,23.4,20500.0,23.47,23.47,23.39,23.4,20500.0
2014-08-29 13:40:00,23.4,23.48,23.4,23.43,12600.0,23.4,23.48,23.4,23.43,12600.0
2014-08-29 13:45:00,23.44,23.49,23.43,23.47,13700.0,23.44,23.49,23.43,23.47,13700.0
2014-08-29 13:50:00,23.48,23.5,23.47,23.5,8000.0,23.48,23.5,23.47,23.5,8000.0
2014-08-29 13:55:00,23.5,23.53,23.49,23.51,22100.0,23.5,23.53,23.49,23.51,22100.0
2014-08-29 14:00:00,23.51,23.51,23.45,23.45,17800.0,23.51,23.51,23.45,23.45,17800.0
2014-08-29 14:05:00,23.44,23.46,23.43,23.43,10900.0,23.44,23.46,23.43,23.43,10900.0
2014-08-29 14:10:00,23.43,23.44,23.43,23.44,17600.0,23.43,23.44,23.43,23.44,17600.0
2014-08-29 14:15:00,23.44,23.44,23.4,23.41,16800.0,23.44,23.44,23.4,23.41,16800.0
2014-08-29 14:20:00,23.41,23.43,23.39,23.41,20500.0,23.41,23.43,23.39,23.41,20500.0
2014-08-29 14:25:00,23.41,23.41,23.4,23.41,12400.0,23.41,23.41,23.4,23.41,12400.0
2014-08-29 14:30:00,23.41,23.41,23.4,23.41,9100.0,23.41,23.41,23.4,23.41,9100.0
2014-08-29 14:35:00,23.41,23.43,23.38,23.38,45700.0,23.41,23.43,23.38,23.38,45700.0
2014-08-29 14:40:00,23.38,23.38,23.35,23.38,15900.0,23.38,23.38,23.35,23.38,15900.0
2014-08-29 14:45:00,23.38,23.42,23.38,23.42,9000.0,23.38,23.42,23.38,23.42,9000.0
2014-08-29 14:50:00,23.43,23.48,23.43,23.48,12600.0,23.43,23.48,23.43,23.48,12600.0
2014-08-29 14:55:00,23.48,23.48,23.43,23.43,9700.0,23.48,23.48,23.43,23.43,9700.0
2014-08-29 15:00:00,23.43,23.44,23.42,23.44,8300.0,23.43,23.44,23.42,23.44,8300.0
2014-08-29 15:05:00,23.43,23.44,23.41,23.44,12800.0,23.43,23.44,23.41,23.44,12800.0
2014-08-29 15:10:00,23.44,23.49,23.44,23.48,16900.0,23.44,23.49,23.44,23.48,16900.0
2014-08-29 15:15:00,23.49,23.5,23.44,23.46,22000.0,23.49,23.5,23.44,23.46,22000.0
2014-08-29 15:20:00,23.46,23.46,23.43,23.43,13300.0,23.46,23.46,23.43,23.43,13300.0
2014-08-29 15:25:00,23.44,23.47,23.43,23.47,17500.0,23.44,23.47,23.43,23.47,17500.0
2014-08-29 15:30:00,23.47,23.47,23.43,23.45,32600.0,23.47,23.47,23.43,23.45,32600.0
2014-08-29 15:35:00,23.44,23.47,23.44,23.46,18900.0,23.44,23.47,23.44,23.46,18900.0
2014-08-29 15:40:00,23.47,23.5,23.46,23.48,45300.0,23.47,23.5,23.46,23.48,45300.0
2014-08-29 15:45:00,23.48,23.48,23.43,23.43,63100.0,23.48,23.48,23.43,23.43,63100.0
2014-08-29 15:50:00,23.43,23.54,23.43,23.54,120900.0,23.43,23.54,23.43,23.54,120900.0
2014-08-29 15:55:00,23.54,23.58,23.48,23.51,375900.0,23.54,23.58,23.48,23.51,375900.0
2014-09-02 09:30:00,23.62,23.64,23.34,23.39,92000.0,23.62,23.64,23.34,23.39,92000.0
2014-09-02 09:35:00,23.39,23.39,23.21,23.24,37700.0,23.39,23.39,23.21,23.24,37700.0
2014-09-02 09:40:00,23.25,23.32,23.22,23.29,13600.0,23.25,23.32,23.22,23.29,13600.0
2014-09-02 09:45:00,23.29,23.37,23.27,23.35,32300.0,23.29,23.37,23.27,23.35,32300.0
2014-09-02 09:50:00,23.37,23.42,23.33,23.4,26300.0,23.37,23.42,23.33,23.4,26300.0
2014-09-02 09:55:00,23.4,23.47,23.4,23.43,16800.0,23.4,23.47,23.4,23.43,16800.0
2014-09-02 10:00:00,23.43,23.46,23.39,23.44,36100.0,23.43,23.46,23.39,23.44,36100.0
2014-09-02 10:05:00,23.45,23.47,23.43,23.45,15600.0,23.45,23.47,23.43,23.45,15600.0
2014-09-02 10:10:00,23.44,23.49,23.43,23.43,14000.0,23.44,23.49,23.43,23.43,14000.0
2014-09-02 10:15:00,23.45,23.45,23.43,23.43,2000.0,23.45,23.45,23.43,23.43,2000.0
2014-09-02 10:20:00,23.43,23.44,23.41,23.41,20400.0,23.43,23.44,23.41,23.41,20400.0
2014-09-02 10:25:00,23.41,23.42,23.35,23.36,23800.0,23.41,23.42,23.35,23.36,23800.0
2014-09-02 10:30:00,23.36,23.41,23.3,23.31,28700.0,23.36,23.41,23.3,23.31,28700.0
2014-09-02 10:35:00,23.31,23.31,23.28,23.31,46900.0,23.31,23.31,23.28,23.31,46900.0
2014-09-02 10:40:00,23.3,23.44,23.3,23.44,11800.0,23.3,23.44,23.3,23.44,11800.0
2014-09-02 10:45:00,23.44,23.49,23.43,23.44,19600.0,23.44,23.49,23.43,23.44,19600.0
2014-09-02 10:50:00,23.45,23.47,23.44,23.44,17100.0,23.45,23.47,23.44,23.44,17100.0
2014-09-02 10:55:00,23.43,23.43,23.39,23.42,14900.0,23.43,23.43,23.39,23.42,14900.0
2014-09-02 11:00:00,23.42,23.42,23.4,23.41,4300.0,23.42,23.42,23.4,23.41,4300.0
2014-09-02 11:05:00,23.41,23.43,23.39,23.43,24300.0,23.41,23.43,23.39,23.43,24300.0
2014-09-02 11:10:00,23.42,23.43,23.38,23.38,18900.0,23.42,23.43,23.38,23.38,18900.0
2014-09-02 11:15:00,23.39,23.39,23.35,23.35,14400.0,23.39,23.39,23.35,23.35,14400.0
2014-09-02 11:20:00,23.35,23.38,23.34,23.36,7200.0,23.35,23.38,23.34,23.36,7200.0
2014-09-02 11:25:00,23.35,23.36,23.32,23.33,11800.0,23.35,23.36,23.32,23.33,11800.0
2014-09-02 11:30:00,23.33,23.37,23.33,23.36,10100.0,23.33,23.37,23.33,23.36,10100.0
2014-09-02 11:35:00,23.36,23.39,23.35,23.39,11300.0,23.36,23.39,23.35,23.39,11300.0
2014-09-02 11:40:00,23.39,23.45,23.39,23.45,21500.0,23.39,23.45,23.39,23.45,21500.0
2014-09-02 11:45:00,23.45,23.45,23.39,23.42,20600.0,23.45,23.45,23.39,23.42,20600.0
2014-09-02 11:50:00,23.41,23.42,23.39,23.39,9200.0,23.41,23.42,23.39,23.39,9200.0
2014-09-02 11:55:00,23.41,23.41,23.39,23.39,2800.0,23.41,23.41,23.39,23.39,2800.0
2014-09-02 12:00:00,23.4,23.43,23.4,23.42,14100.0,23.4,23.43,23.4,23.42,14100.0
2014-09-02 12:05:00,23.42,23.44,23.41,23.43,7300.0,23.42,23.44,23.41,23.43,7300.0
2014-09-02 12:10:00,23.44,23.51,23.44,23.5,14400.0,23.44,23.51,23.44,23.5,14400.0
2014-09-02 12:15:00,23.51,23.53,23.5,23.53,9700.0,23.51,23.53,23.5,23.53,9700.0
2014-09-02 12:20:00,23.53,23.72,23.53,23.72,90600.0,23.53,23.72,23.53,23.72,90600.0
2014-09-02 12:25:00,23.71,23.84,23.71,23.81,67600.0,23.71,23.84,23.71,23.81,67600.0
2014-09-02 12:30:00,23.81,23.82,23.76,23.8,78500.0,23.81,23.82,23.76,23.8,78500.0
2014-09-02 12:35:00,23.79,23.84,23.79,23.84,40000.0,23.79,23.84,23.79,23.84,40000.0
2014-09-02 12:40:00,23.84,23.85,23.82,23.82,32900.0,23.84,23.85,23.82,23.82,32900.0
2014-09-02 12:45:00,23.82,23.92,23.82,23.92,82600.0,23.82,23.92,23.82,23.92,82600.0
2014-09-02 12:50:00,23.9,23.92,23.88,23.9,59900.0,23.9,23.92,23.88,23.9,59900.0
2014-09-02 12:55:00,23.91,23.92,23.82,23.82,17400.0,23.91,23.92,23.82,23.82,17400.0
2014-09-02 13:00:00,23.83,23.88,23.81,23.88,27000.0,23.83,23.88,23.81,23.88,27000.0
2014-09-02 13:05:00,23.89,23.91,23.85,23.89,10800.0,23.89,23.91,23.85,23.89,10800.0
2014-09-02 13:10:00,23.89,23.89,23.85,23.85,17100.0,23.89,23.89,23.85,23.85,17100.0
2014-09-02 13:15:00,23.84,23.86,23.81,23.82,53900.0,23.84,23.86,23.81,23.82,53900.0
2014-09-02 13:20:00,23.83,23.88,23.8,23.8,41500.0,23.83,23.88,23.8,23.8,41500.0
2014-09-02 13:25:00,23.8,23.81,23.8,23.8,3100.0,23.8,23.81,23.8,23.8,3100.0
2014-09-02 13:30:00,23.79,23.81,23.75,23.8,26500.0,23.79,23.81,23.75,23.8,26500.0
2014-09-02 13:35:00,23.79,23.79,23.73,23.73,11300.0,23.79,23.79,23.73,23.73,11300.0
2014-09-02 13:40:00,23.73,23.73,23.69,23.7,13100.0,23.73,23.73,23.69,23.7,13100.0
2014-09-02 13:45:00,23.7,23.7,23.65,23.66,10900.0,23.7,23.7,23.65,23.66,10900.0
2014-09-02 13:50:00,23.67,23.7,23.66,23.7,12800.0,23.67,23.7,23.66,23.7,12800.0
2014-09-02 13:55:00,23.7,23.7,23.68,23.7,2300.0,23.7,23.7,23.68,23.7,2300.0
2014-09-02 14:00:00,23.69,23.71,23.66,23.67,42300.0,23.69,23.71,23.66,23.67,42300.0
2014-09-02 14:05:00,23.67,23.71,23.67,23.7,15900.0,23.67,23.71,23.67,23.7,15900.0
2014-09-02 14:10:00,23.7,23.71,23.69,23.71,6300.0,23.7,23.71,23.69,23.71,6300.0
2014-09-02 14:15:00,23.71,23.71,23.66,23.68,18800.0,23.71,23.71,23.66,23.68,18800.0
2014-09-02 14:20:00,23.68,23.7,23.67,23.7,5200.0,23.68,23.7,23.67,23.7,5200.0
2014-09-02 14:25:00,23.7,23.71,23.69,23.69,16900.0,23.7,23.71,23.69,23.69,16900.0
2014-09-02 14:30:00,23.7,23.72,23.7,23.72,13400.0,23.7,23.72,23.7,23.72,13400.0
2014-09-02 14:35:00,23.72,23.76,23.72,23.75,21000.0,23.72,23.76,23.72,23.75,21000.0
2014-09-02 14:40:00,23.74,23.74,23.73,23.73,9500.0,23.74,23.74,23.73,23.73,9500.0
2014-09-02 14:45:00,23.74,23.76,23.73,23.74,16500.0,23.74,23.76,23.73,23.74,16500.0
2014-09-02 14:50:00,23.74,23.75,23.7,23.7,27200.0,23.74,23.75,23.7,23.7,27200.0
2014-09-02 14:55:00,23.7,23.7,23.66,23.67,54500.0,23.7,23.7,23.66,23.67,54500.0
2014-09-02 15:00:00,23.67,23.68,23.67,23.67,6700.0,23.67,23.68,23.67,23.67,6700.0
2014-09-02 15:05:00,23.68,23.68,23.6,23.63,26500.0,23.68,23.68,23.6,23.63,26500.0
2014-09-02 15:10:00,23.63,23.67,23.62,23.67,11900.0,23.63,23.67,23.62,23.67,11900.0
2014-09-02 15:15:00,23.68,23.69,23.63,23.64,20400.0,23.68,23.69,23.63,23.64,20400.0
2014-09-02 15:20:00,23.64,23.64,23.62,23.64,15900.0,23.64,23.64,23.62,23.64,15900.0
2014-09-02 15:25:00,23.63,23.67,23.63,23.66,17500.0,23.63,23.67,23.63,23.66,17500.0
2014-09-02 15:30:00,23.66,23.72,23.64,23.72,24200.0,23.66,23.72,23.64,23.72,24200.0
2014-09-02 15:35:00,23.73,23.73,23.64,23.64,47200.0,23.73,23.73,23.64,23.64,47200.0
2014-09-02 15:40:00,23.64,23.7,23.64,23.66,46200.0,23.64,23.7,23.64,23.66,46200.0
2014-09-02 15:45:00,23.67,23.69,23.66,23.67,32300.0,23.67,23.69,23.66,23.67,32300.0
2014-09-02 15:50:00,23.67,23.69,23.66,23.67,66400.0,23.67,23.69,23.66,23.67,66400.0
2014-09-02 15:55:00,23.66,23.67,23.66,23.66,53400.0,23.66,23.67,23.66,23.66,53400.0
2014-09-03 09:30:00,23.85,23.85,23.67,23.79,24200.0,23.85,23.85,23.67,23.79,24200.0
2014-09-03 09:35:00,23.78,23.88,23.76,23.8,16000.0,23.78,23.88,23.76,23.8,16000.0
2014-09-03 09:40:00,23.8,23.8,23.72,23.77,14200.0,23.8,23.8,23.72,23.77,14200.0
2014-09-03 09:45:00,23.77,23.81,23.77,23.79,6200.0,23.77,23.81,23.77,23.79,6200.0
2014-09-03 09:50:00,23.79,23.8,23.69,23.7,20500.0,23.79,23.8,23.69,23.7,20500.0
2014-09-03 09:55:00,23.7,23.7,23.64,23.66,12600.0,23.7,23.7,23.64,23.66,12600.0
2014-09-03 10:00:00,23.67,23.7,23.64,23.64,11700.0,23.67,23.7,23.64,23.64,11700.0
2014-09-03 10:05:00,23.64,23.65,23.54,23.58,26800.0,23.64,23.65,23.54,23.58,26800.0
2014-09-03 10:10:00,23.57,23.6,23.55,23.59,13700.0,23.57,23.6,23.55,23.59,13700.0
2014-09-03 10:15:00,23.59,23.63,23.58,23.63,10900.0,23.59,23.63,23.58,23.63,10900.0
2014-09-03 10:20:00,23.64,23.66,23.6,23.6,21800.0,23.64,23.66,23.6,23.6,21800.0
2014-09-03 10:25:00,23.61,23.65,23.61,23.65,6600.0,23.61,23.65,23.61,23.65,6600.0
2014-09-03 10:30:00,23.65,23.74,23.65,23.73,9400.0,23.65,23.74,23.65,23.73,9400.0
2014-09-03 10:35:00,23.73,23.77,23.73,23.76,11200.0,23.73,23.77,23.73,23.76,11200.0
2014-09-03 10:40:00,23.76,23.79,23.76,23.78,4200.0,23.76,23.79,23.76,23.78,4200.0
2014-09-03 10:45:00,23.79,23.79,23.69,23.69,9300.0,23.79,23.79,23.69,23.69,9300.0
2014-09-03 10:50:00,23.69,23.71,23.63,23.67,67800.0,23.69,23.71,23.63,23.67,67800.0
2014-09-03 10:55:00,23.67,23.71,23.67,23.7,6600.0,23.67,23.71,23.67,23.7,6600.0
2014-09-03 11:00:00,23.7,23.73,23.69,23.69,5600.0,23.7,23.73,23.69,23.69,5600.0
2014-09-03 11:05:00,23.68,23.73,23.68,23.73,3200.0,23.68,23.73,23.68,23.73,3200.0
2014-09-03 11:10:00,23.73,23.75,23.71,23.75,10100.0,23.73,23.75,23.71,23.75,10100.0
2014-09-03 11:15:00,23.74,23.75,23.71,23.74,32400.0,23.74,23.75,23.71,23.74,32400.0
2014-09-03 11:20:00,23.74,23.74,23.72,23.74,2400.0,23.74,23.74,23.72,23.74,2400.0
2014-09-03 11:25:00,23.73,23.75,23.71,23.71,9800.0,23.73,23.75,23.71,23.71,9800.0
2014-09-03 11:30:00,23.72,23.76,23.71,23.74,11000.0,23.72,23.76,23.71,23.74,11000.0
2014-09-03 11:35:00,23.74,23.76,23.73,23.74,16200.0,23.74,23.76,23.73,23.74,16200.0
2014-09-03 11:40:00,23.74,23.75,23.7,23.71,24300.0,23.74,23.75,23.7,23.71,24300.0
2014-09-03 11:45:00,23.71,23.72,23.65,23.65,12000.0,23.71,23.72,23.65,23.65,12000.0
2014-09-03 11:50:00,23.65,23.68,23.64,23.67,9900.0,23.65,23.68,23.64,23.67,9900.0
2014-09-03 11:55:00,23.68,23.71,23.65,23.65,18500.0,23.68,23.71,23.65,23.65,18500.0
2014-09-03 12:00:00,23.65,23.65,23.61,23.61,15400.0,23.65,23.65,23.61,23.61,15400.0
2014-09-03 12:05:00,23.61,23.65,23.61,23.64,24600.0,23.61,23.65,23.61,23.64,24600.0
2014-09-03 12:10:00,23.63,23.65,23.62,23.63,11100.0,23.63,23.65,23.62,23.63,11100.0
2014-09-03 12:15:00,23.64,23.64,23.62,23.64,5600.0,23.64,23.64,23.62,23.64,5600.0
2014-09-03 12:20:00,23.64,23.67,23.61,23.61,33900.0,23.64,23.67,23.61,23.61,33900.0
2014-09-03 12:25:00,23.61,23.65,23.6,23.63,8600.0,23.61,23.65,23.6,23.63,8600.0
2014-09-03 12:30:00,23.63,23.63,23.6,23.61,5700.0,23.63,23.63,23.6,23.61,5700.0
2014-09-03 12:35:00,23.61,23.65,23.61,23.63,6700.0,23.61,23.65,23.61,23.63,6700.0
2014-09-03 12:40:00,23.62,23.64,23.62,23.63,3900.0,23.62,23.64,23.62,23.63,3900.0
2014-09-03 12:45:00,23.64,23.68,23.61,23.61,12900.0,23.64,23.68,23.61,23.61,12900.0
2014-09-03 12:50:00,23.6,23.64,23.6,23.62,5700.0,23.6,23.64,23.6,23.62,5700.0
2014-09-03 12:55:00,23.62,23.64,23.61,23.62,5200.0,23.62,23.64,23.61,23.62,5200.0
2014-09-03 13:00:00,23.62,23.62,23.59,23.59,18900.0,23.62,23.62,23.59,23.59,18900.0
2014-09-03 13:05:00,23.6,23.6,23.59,23.6,10400.0,23.6,23.6,23.59,23.6,10400.0
2014-09-03 13:10:00,23.59,23.63,23.59,23.6,42600.0,23.59,23.63,23.59,23.6,42600.0
2014-09-03 13:15:00,23.59,23.6,23.58,23.59,9100.0,23.59,23.6,23.58,23.59,9100.0
2014-09-03 13:20:00,23.59,23.6,23.56,23.56,16200.0,23.59,23.6,23.56,23.56,16200.0
2014-09-03 13:25:00,23.57,23.57,23.55,23.55,13700.0,23.57,23.57,23.55,23.55,13700.0
2014-09-03 13:30:00,23.56,23.57,23.54,23.56,19000.0,23.56,23.57,23.54,23.56,19000.0
2014-09-03 13:35:00,23.54,23.56,23.54,23.55,13900.0,23.54,23.56,23.54,23.55,13900.0
2014-09-03 13:40:00,23.55,23.57,23.54,23.55,17600.0,23.55,23.57,23.54,23.55,17600.0
2014-09-03 13:45:00,23.55,23.61,23.54,23.59,9200.0,23.55,23.61,23.54,23.59,9200.0
2014-09-03 13:50:00,23.58,23.6,23.56,23.58,15500.0,23.58,23.6,23.56,23.58,15500.0
2014-09-03 13:55:00,23.58,23.58,23.56,23.58,10700.0,23.58,23.58,23.56,23.58,10700.0
2014-09-03 14:00:00,23.58,23.58,23.56,23.57,9000.0,23.58,23.58,23.56,23.57,9000.0
2014-09-03 14:05:00,23.57,23.57,23.55,23.56,8900.0,23.57,23.57,23.55,23.56,8900.0
2014-09-03 14:10:00,23.55,23.58,23.55,23.56,22600.0,23.55,23.58,23.55,23.56,22600.0
2014-09-03 14:15:00,23.56,23.57,23.55,23.56,12200.0,23.56,23.57,23.55,23.56,12200.0
2014-09-03 14:20:00,23.56,23.57,23.54,23.55,16600.0,23.56,23.57,23.54,23.55,16600.0
2014-09-03 14:25:00,23.56,23.6,23.56,23.57,14500.0,23.56,23.6,23.56,23.57,14500.0
2014-09-03 14:30:00,23.58,23.58,23.54,23.55,18300.0,23.58,23.58,23.54,23.55,18300.0
2014-09-03 14:35:00,23.55,23.56,23.55,23.55,6800.0,23.55,23.56,23.55,23.55,6800.0
2014-09-03 14:40:00,23.56,23.56,23.52,23.53,7200.0,23.56,23.56,23.52,23.53,7200.0
2014-09-03 14:45:00,23.53,23.53,23.51,23.53,13100.0,23.53,23.53,23.51,23.53,13100.0
2014-09-03 14:50:00,23.52,23.52,23.47,23.48,11900.0,23.52,23.52,23.47,23.48,11900.0
2014-09-03 14:55:00,23.47,23.52,23.46,23.52,14400.0,23.47,23.52,23.46,23.52,14400.0
2014-09-03 15:00:00,23.51,23.51,23.47,23.48,15800.0,23.51,23.51,23.47,23.48,15800.0
2014-09-03 15:05:00,23.48,23.49,23.46,23.47,20000.0,23.48,23.49,23.46,23.47,20000.0
2014-09-03 15:10:00,23.47,23.48,23.44,23.45,12700.0,23.47,23.48,23.44,23.45,12700.0
2014-09-03 15:15:00,23.46,23.46,23.41,23.45,33500.0,23.46,23.46,23.41,23.45,33500.0
2014-09-03 15:20:00,23.45,23.45,23.42,23.43,15400.0,23.45,23.45,23.42,23.43,15400.0
2014-09-03 15:25:00,23.44,23.44,23.42,23.42,12300.0,23.44,23.44,23.42,23.42,12300.0
2014-09-03 15:30:00,23.42,23.43,23.39,23.39,26000.0,23.42,23.43,23.39,23.39,26000.0
2014-09-03 15:35:00,23.4,23.4,23.37,23.37,20900.0,23.4,23.4,23.37,23.37,20900.0
2014-09-03 15:40:00,23.38,23.38,23.36,23.36,11700.0,23.38,23.38,23.36,23.36,11700.0
2014-09-03 15:45:00,23.36,23.38,23.35,23.35,38700.0,23.36,23.38,23.35,23.35,38700.0
2014-09-03 15:50:00,23.36,23.47,23.36,23.46,74600.0,23.36,23.47,23.36,23.46,74600.0
2014-09-03 15:55:00,23.46,23.48,23.45,23.47,128300.0,23.46,23.48,23.45,23.47,128300.0
2014-09-04 09:30:00,23.41,23.48,23.35,23.45,28200.0,23.41,23.48,23.35,23.45,28200.0
2014-09-04 09:35:00,23.43,23.6,23.43,23.54,6800.0,23.43,23.6,23.43,23.54,6800.0
2014-09-04 09:40:00,23.57,23.64,23.55,23.62,5600.0,23.57,23.64,23.55,23.62,5600.0
2014-09-04 09:45:00,23.65,23.65,23.5,23.52,40000.0,23.65,23.65,23.5,23.52,40000.0
2014-09-04 09:50:00,23.53,23.58,23.53,23.54,23700.0,23.53,23.58,23.53,23.54,23700.0
2014-09-04 09:55:00,23.53,23.53,23.45,23.46,16700.0,23.53,23.53,23.45,23.46,16700.0
2014-09-04 10:00:00,23.47,23.52,23.44,23.45,21000.0,23.47,23.52,23.44,23.45,21000.0
2014-09-04 10:05:00,23.46,23.55,23.46,23.55,65700.0,23.46,23.55,23.46,23.55,65700.0
2014-09-04 10:10:00,23.54,23.56,23.52,23.53,102400.0,23.54,23.56,23.52,23.53,102400.0
2014-09-04 10:15:00,23.53,23.59,23.53,23.59,17600.0,23.53,23.59,23.53,23.59,17600.0
2014-09-04 10:20:00,23.58,23.65,23.58,23.64,32500.0,23.58,23.65,23.58,23.64,32500.0
2014-09-04 10:25:00,23.64,23.68,23.63,23.65,53400.0,23.64,23.68,23.63,23.65,53400.0
2014-09-04 10:30:00,23.65,23.66,23.63,23.65,51400.0,23.65,23.66,23.63,23.65,51400.0
2014-09-04 10:35:00,23.65,23.65,23.59,23.6,85400.0,23.65,23.65,23.59,23.6,85400.0
2014-09-04 10:40:00,23.6,23.64,23.59,23.63,49000.0,23.6,23.64,23.59,23.63,49000.0
2014-09-04 10:45:00,23.63,23.63,23.56,23.56,33100.0,23.63,23.63,23.56,23.56,33100.0
2014-09-04 10:50:00,23.56,23.56,23.46,23.47,17300.0,23.56,23.56,23.46,23.47,17300.0
2014-09-04 10:55:00,23.46,23.48,23.46,23.47,9800.0,23.46,23.48,23.46,23.47,9800.0
2014-09-04 11:00:00,23.47,23.53,23.46,23.53,6600.0,23.47,23.53,23.46,23.53,6600.0
2014-09-04 11:05:00,23.53,23.53,23.47,23.48,11000.0,23.53,23.53,23.47,23.48,11000.0
2014-09-04 11:10:00,23.48,23.49,23.48,23.48,12000.0,23.48,23.49,23.48,23.48,12000.0
2014-09-04 11:15:00,23.49,23.55,23.49,23.55,4800.0,23.49,23.55,23.49,23.55,4800.0
2014-09-04 11:20:00,23.55,23.55,23.51,23.52,8300.0,23.55,23.55,23.51,23.52,8300.0
2014-09-04 11:25:00,23.52,23.53,23.5,23.52,8000.0,23.52,23.53,23.5,23.52,8000.0
2014-09-04 11:30:00,23.51,23.51,23.5,23.5,400.0,23.51,23.51,23.5,23.5,400.0
2014-09-04 11:35:00,23.5,23.51,23.48,23.49,11600.0,23.5,23.51,23.48,23.49,11600.0
2014-09-04 11:40:00,23.49,23.5,23.49,23.49,1300.0,23.49,23.5,23.49,23.49,1300.0
2014-09-04 11:45:00,23.5,23.53,23.5,23.53,19700.0,23.5,23.53,23.5,23.53,19700.0
2014-09-04 11:50:00,23.53,23.55,23.52,23.55,14000.0,23.53,23.55,23.52,23.55,14000.0
2014-09-04 11:55:00,23.55,23.57,23.53,23.53,41400.0,23.55,23.57,23.53,23.53,41400.0
2014-09-04 12:00:00,23.53,23.61,23.51,23.61,110500.0,23.53,23.61,23.51,23.61,110500.0
2014-09-04 12:05:00,23.62,23.71,23.61,23.66,132800.0,23.62,23.71,23.61,23.66,132800.0
2014-09-04 12:10:00,23.66,23.71,23.65,23.66,59600.0,23.66,23.71,23.65,23.66,59600.0
2014-09-04 12:15:00,23.66,23.68,23.66,23.68,34800.0,23.66,23.68,23.66,23.68,34800.0
2014-09-04 12:20:00,23.67,23.68,23.66,23.66,7200.0,23.67,23.68,23.66,23.66,7200.0
2014-09-04 12:25:00,23.66,23.66,23.58,23.61,27500.0,23.66,23.66,23.58,23.61,27500.0
2014-09-04 12:30:00,23.61,23.62,23.6,23.61,4000.0,23.61,23.62,23.6,23.61,4000.0
2014-09-04 12:35:00,23.6,23.6,23.58,23.6,5700.0,23.6,23.6,23.58,23.6,5700.0
2014-09-04 12:40:00,23.59,23.61,23.57,23.58,4500.0,23.59,23.61,23.57,23.58,4500.0
2014-09-04 12:45:00,23.57,23.58,23.56,23.56,6000.0,23.57,23.58,23.56,23.56,6000.0
2014-09-04 12:50:00,23.55,23.57,23.55,23.57,1900.0,23.55,23.57,23.55,23.57,1900.0
2014-09-04 12:55:00,23.58,23.58,23.57,23.58,2600.0,23.58,23.58,23.57,23.58,2600.0
2014-09-04 13:00:00,23.58,23.59,23.57,23.58,4000.0,23.58,23.59,23.57,23.58,4000.0
2014-09-04 13:05:00,23.57,23.6,23.57,23.6,4500.0,23.57,23.6,23.57,23.6,4500.0
2014-09-04 13:10:00,23.58,23.62,23.58,23.58,5100.0,23.58,23.62,23.58,23.58,5100.0
2014-09-04 13:15:00,23.58,23.59,23.54,23.55,9700.0,23.58,23.59,23.54,23.55,9700.0
2014-09-04 13:20:00,23.54,23.54,23.5,23.5,9200.0,23.54,23.54,23.5,23.5,9200.0
2014-09-04 13:25:00,23.48,23.49,23.45,23.47,21600.0,23.48,23.49,23.45,23.47,21600.0
2014-09-04 13:30:00,23.47,23.49,23.47,23.48,3500.0,23.47,23.49,23.47,23.48,3500.0
2014-09-04 13:35:00,23.46,23.48,23.45,23.47,10900.0,23.46,23.48,23.45,23.47,10900.0
2014-09-04 13:40:00,23.46,23.46,23.45,23.46,2500.0,23.46,23.46,23.45,23.46,2500.0
2014-09-04 13:45:00,23.46,23.46,23.42,23.42,4400.0,23.46,23.46,23.42,23.42,4400.0
2014-09-04 13:50:00,23.42,23.46,23.41,23.46,6700.0,23.42,23.46,23.41,23.46,6700.0
2014-09-04 13:55:00,23.46,23.52,23.46,23.52,13100.0,23.46,23.52,23.46,23.52,13100.0
2014-09-04 14:00:00,23.5,23.54,23.5,23.54,6400.0,23.5,23.54,23.5,23.54,6400.0
2014-09-04 14:05:00,23.53,23.54,23.51,23.51,9200.0,23.53,23.54,23.51,23.51,9200.0
2014-09-04 14:10:00,23.52,23.53,23.52,23.52,1700.0,23.52,23.53,23.52,23.52,1700.0
2014-09-04 14:15:00,23.52,23.53,23.51,23.51,8400.0,23.52,23.53,23.51,23.51,8400.0
2014-09-04 14:20:00,23.5,23.5,23.47,23.47,5700.0,23.5,23.5,23.47,23.47,5700.0
2014-09-04 14:25:00,23.46,23.48,23.44,23.44,13300.0,23.46,23.48,23.44,23.44,13300.0
2014-09-04 14:30:00,23.44,23.44,23.42,23.42,2700.0,23.44,23.44,23.42,23.42,2700.0
2014-09-04 14:35:00,23.42,23.42,23.4,23.4,12700.0,23.42,23.42,23.4,23.4,12700.0
2014-09-04 14:40:00,23.4,23.4,23.36,23.36,4000.0,23.4,23.4,23.36,23.36,4000.0
2014-09-04 14:45:00,23.36,23.4,23.36,23.39,17700.0,23.36,23.4,23.36,23.39,17700.0
2014-09-04 14:50:00,23.39,23.39,23.37,23.37,6800.0,23.39,23.39,23.37,23.37,6800.0
2014-09-04 14:55:00,23.37,23.39,23.34,23.35,8700.0,23.37,23.39,23.34,23.35,8700.0
2014-09-04 15:00:00,23.35,23.35,23.33,23.35,7200.0,23.35,23.35,23.33,23.35,7200.0
2014-09-04 15:05:00,23.34,23.35,23.3,23.31,10400.0,23.34,23.35,23.3,23.31,10400.0
2014-09-04 15:10:00,23.31,23.31,23.27,23.28,10100.0,23.31,23.31,23.27,23.28,10100.0
2014-09-04 15:15:00,23.27,23.3,23.27,23.28,8200.0,23.27,23.3,23.27,23.28,8200.0
2014-09-04 15:20:00,23.27,23.29,23.26,23.29,13400.0,23.27,23.29,23.26,23.29,13400.0
2014-09-04 15:25:00,23.29,23.34,23.29,23.31,16000.0,23.29,23.34,23.29,23.31,16000.0
2014-09-04 15:30:00,23.31,23.34,23.26,23.26,35400.0,23.31,23.34,23.26,23.26,35400.0
2014-09-04 15:35:00,23.26,23.27,23.25,23.25,16000.0,23.26,23.27,23.25,23.25,16000.0
2014-09-04 15:40:00,23.25,23.27,23.24,23.26,16900.0,23.25,23.27,23.24,23.26,16900.0
2014-09-04 15:45:00,23.26,23.27,23.21,23.22,44900.0,23.26,23.27,23.21,23.22,44900.0
2014-09-04 15:50:00,23.22,23.23,23.21,23.23,14200.0,23.22,23.23,23.21,23.23,14200.0
2014-09-04 15:55:00,23.22,23.25,23.21,23.24,57400.0,23.22,23.25,23.21,23.24,57400.0
2014-09-05 09:30:00,23.0,23.14,22.91,22.99,81800.0,23.0,23.14,22.91,22.99,81800.0
2014-09-05 09:35:00,22.97,23.02,22.92,23.01,12800.0,22.97,23.02,22.92,23.01,12800.0
2014-09-05 09:40:00,23.01,23.11,22.99,23.07,12300.0,23.01,23.11,22.99,23.07,12300.0
2014-09-05 09:45:00,23.08,23.17,23.08,23.14,5400.0,23.08,23.17,23.08,23.14,5400.0
2014-09-05 09:50:00,23.12,23.12,23.01,23.07,10200.0,23.12,23.12,23.01,23.07,10200.0
2014-09-05 09:55:00,23.06,23.19,23.03,23.13,11000.0,23.06,23.19,23.03,23.13,11000.0
2014-09-05 10:00:00,23.11,23.17,23.06,23.06,33600.0,23.11,23.17,23.06,23.06,33600.0
2014-09-05 10:05:00,23.06,23.11,23.02,23.09,9800.0,23.06,23.11,23.02,23.09,9800.0
2014-09-05 10:10:00,23.09,23.13,23.0,23.0,39400.0,23.09,23.13,23.0,23.0,39400.0
2014-09-05 10:15:00,23.02,23.05,22.98,23.0,16500.0,23.02,23.05,22.98,23.0,16500.0
2014-09-05 10:20:00,22.99,23.06,22.98,22.99,33400.0,22.99,23.06,22.98,22.99,33400.0
2014-09-05 10:25:00,23.0,23.05,22.99,22.99,12500.0,23.0,23.05,22.99,22.99,12500.0
2014-09-05 10:30:00,22.98,22.98,22.91,22.96,20600.0,22.98,22.98,22.91,22.96,20600.0
2014-09-05 10:35:00,22.96,22.96,22.79,22.8,45600.0,22.96,22.96,22.79,22.8,45600.0
2014-09-05 10:40:00,22.8,22.82,22.79,22.79,21100.0,22.8,22.82,22.79,22.79,21100.0
2014-09-05 10:45:00,22.8,22.8,22.72,22.72,25600.0,22.8,22.8,22.72,22.72,25600.0
2014-09-05 10:50:00,22.72,22.78,22.69,22.77,40800.0,22.72,22.78,22.69,22.77,40800.0
2014-09-05 10:55:00,22.76,22.79,22.76,22.78,16600.0,22.76,22.79,22.76,22.78,16600.0
2014-09-05 11:00:00,22.78,22.88,22.78,22.88,48700.0,22.78,22.88,22.78,22.88,48700.0
2014-09-05 11:05:00,22.88,22.88,22.83,22.83,28300.0,22.88,22.88,22.83,22.83,28300.0
2014-09-05 11:10:00,22.83,22.83,22.78,22.79,35700.0,22.83,22.83,22.78,22.79,35700.0
2014-09-05 11:15:00,22.77,22.81,22.76,22.78,22300.0,22.77,22.81,22.76,22.78,22300.0
2014-09-05 11:20:00,22.79,22.83,22.77,22.82,28800.0,22.79,22.83,22.77,22.82,28800.0
2014-09-05 11:25:00,22.83,22.83,22.79,22.8,10600.0,22.83,22.83,22.79,22.8,10600.0
2014-09-05 11:30:00,22.8,22.81,22.76,22.76,5700.0,22.8,22.81,22.76,22.76,5700.0
2014-09-05 11:35:00,22.75,22.76,22.72,22.72,11100.0,22.75,22.76,22.72,22.72,11100.0
2014-09-05 11:40:00,22.71,22.8,22.71,22.76,10200.0,22.71,22.8,22.71,22.76,10200.0
2014-09-05 11:45:00,22.77,22.82,22.77,22.82,6800.0,22.77,22.82,22.77,22.82,6800.0
2014-09-05 11:50:00,22.81,22.84,22.81,22.84,15700.0,22.81,22.84,22.81,22.84,15700.0
2014-09-05 11:55:00,22.85,22.85,22.83,22.84,5400.0,22.85,22.85,22.83,22.84,5400.0
2014-09-05 12:00:00,22.84,22.85,22.83,22.84,13400.0,22.84,22.85,22.83,22.84,13400.0
2014-09-05 12:05:00,22.85,22.85,22.83,22.83,3200.0,22.85,22.85,22.83,22.83,3200.0
2014-09-05 12:10:00,22.82,22.83,22.79,22.8,33800.0,22.82,22.83,22.79,22.8,33800.0
2014-09-05 12:15:00,22.8,22.81,22.78,22.81,16300.0,22.8,22.81,22.78,22.81,16300.0
2014-09-05 12:20:00,22.81,22.81,22.79,22.79,11400.0,22.81,22.81,22.79,22.79,11400.0
2014-09-05 12:25:00,22.79,22.83,22.79,22.83,13800.0,22.79,22.83,22.79,22.83,13800.0
2014-09-05 12:30:00,22.83,22.88,22.83,22.86,11100.0,22.83,22.88,22.83,22.86,11100.0
2014-09-05 12:35:00,22.86,22.89,22.86,22.87,6100.0,22.86,22.89,22.86,22.87,6100.0
2014-09-05 12:40:00,22.88,22.92,22.88,22.91,3900.0,22.88,22.92,22.88,22.91,3900.0
2014-09-05 12:45:00,22.9,22.91,22.88,22.91,5100.0,22.9,22.91,22.88,22.91,5100.0
2014-09-05 12:50:00,22.91,22.91,22.89,22.89,4600.0,22.91,22.91,22.89,22.89,4600.0
2014-09-05 12:55:00,22.89,22.96,22.89,22.95,10600.0,22.89,22.96,22.89,22.95,10600.0
2014-09-05 13:00:00,22.95,22.98,22.94,22.98,14300.0,22.95,22.98,22.94,22.98,14300.0
2014-09-05 13:05:00,22.98,23.0,22.95,22.95,13700.0,22.98,23.0,22.95,22.95,13700.0
2014-09-05 13:10:00,22.95,22.98,22.95,22.98,2400.0,22.95,22.98,22.95,22.98,2400.0
2014-09-05 13:15:00,22.98,23.01,22.97,23.01,4700.0,22.98,23.01,22.97,23.01,4700.0
2014-09-05 13:20:00,23.01,23.01,22.99,23.0,3300.0,23.01,23.01,22.99,23.0,3300.0
2014-09-05 13:25:00,23.0,23.0,22.99,22.99,2800.0,23.0,23.0,22.99,22.99,2800.0
2014-09-05 13:30:00,23.0,23.0,22.99,23.0,4200.0,23.0,23.0,22.99,23.0,4200.0
2014-09-05 13:35:00,23.01,23.02,22.99,22.99,5000.0,23.01,23.02,22.99,22.99,5000.0
2014-09-05 13:40:00,22.99,23.0,22.98,22.99,4000.0,22.99,23.0,22.98,22.99,4000.0
2014-09-05 13:45:00,22.99,23.02,22.98,23.01,6800.0,22.99,23.02,22.98,23.01,6800.0
2014-09-05 13:50:00,23.01,23.02,23.0,23.0,4100.0,23.01,23.02,23.0,23.0,4100.0
2014-09-05 13:55:00,23.0,23.0,22.95,22.99,12600.0,23.0,23.0,22.95,22.99,12600.0
2014-09-05 14:00:00,22.99,23.05,22.99,23.05,10900.0,22.99,23.05,22.99,23.05,10900.0
2014-09-05 14:05:00,23.05,23.08,23.05,23.08,4000.0,23.05,23.08,23.05,23.08,4000.0
2014-09-05 14:10:00,23.08,23.12,23.08,23.12,14100.0,23.08,23.12,23.08,23.12,14100.0
2014-09-05 14:15:00,23.12,23.14,23.12,23.14,4900.0,23.12,23.14,23.12,23.14,4900.0
2014-09-05 14:20:00,23.14,23.14,23.1,23.11,14400.0,23.14,23.14,23.1,23.11,14400.0
2014-09-05 14:25:00,23.11,23.14,23.1,23.14,22600.0,23.11,23.14,23.1,23.14,22600.0
2014-09-05 14:30:00,23.14,23.18,23.14,23.18,5700.0,23.14,23.18,23.14,23.18,5700.0
2014-09-05 14:35:00,23.18,23.2,23.18,23.2,6000.0,23.18,23.2,23.18,23.2,6000.0
2014-09-05 14:40:00,23.19,23.2,23.17,23.18,15200.0,23.19,23.2,23.17,23.18,15200.0
2014-09-05 14:45:00,23.19,23.23,23.19,23.23,5500.0,23.19,23.23,23.19,23.23,5500.0
2014-09-05 14:50:00,23.23,23.24,23.2,23.21,11800.0,23.23,23.24,23.2,23.21,11800.0
2014-09-05 14:55:00,23.21,23.21,23.18,23.21,6800.0,23.21,23.21,23.18,23.21,6800.0
2014-09-05 15:00:00,23.21,23.23,23.2,23.22,11300.0,23.21,23.23,23.2,23.22,11300.0
2014-09-05 15:05:00,23.23,23.26,23.23,23.26,8700.0,23.23,23.26,23.23,23.26,8700.0
2014-09-05 15:10:00,23.26,23.3,23.25,23.29,9800.0,23.26,23.3,23.25,23.29,9800.0
2014-09-05 15:15:00,23.29,23.31,23.27,23.31,25700.0,23.29,23.31,23.27,23.31,25700.0
2014-09-05 15:20:00,23.31,23.33,23.3,23.32,10300.0,23.31,23.33,23.3,23.32,10300.0
2014-09-05 15:25:00,23.33,23.35,23.33,23.34,15400.0,23.33,23.35,23.33,23.34,15400.0
2014-09-05 15:30:00,23.33,23.34,23.29,23.29,26600.0,23.33,23.34,23.29,23.29,26600.0
2014-09-05 15:35:00,23.3,23.33,23.3,23.33,17500.0,23.3,23.33,23.3,23.33,17500.0
2014-09-05 15:40:00,23.33,23.36,23.33,23.36,17600.0,23.33,23.36,23.33,23.36,17600.0
2014-09-05 15:45:00,23.36,23.38,23.34,23.37,25600.0,23.36,23.38,23.34,23.37,25600.0
2014-09-05 15:50:00,23.37,23.37,23.34,23.36,33600.0,23.37,23.37,23.34,23.36,33600.0
2014-09-05 15:55:00,23.36,23.39,23.36,23.38,55200.0,23.36,23.39,23.36,23.38,55200.0
2014-09-08 09:30:00,23.27,23.44,23.27,23.38,37400.0,23.27,23.44,23.27,23.38,37400.0
2014-09-08 09:35:00,23.4,23.41,23.25,23.28,21200.0,23.4,23.41,23.25,23.28,21200.0
2014-09-08 09:40:00,23.28,23.37,23.27,23.36,21700.0,23.28,23.37,23.27,23.36,21700.0
2014-09-08 09:45:00,23.37,23.39,23.37,23.38,17500.0,23.37,23.39,23.37,23.38,17500.0
2014-09-08 09:50:00,23.39,23.49,23.39,23.48,27500.0,23.39,23.49,23.39,23.48,27500.0
2014-09-08 09:55:00,23.48,23.51,23.45,23.47,19700.0,23.48,23.51,23.45,23.47,19700.0
2014-09-08 10:00:00,23.46,23.55,23.44,23.49,110700.0,23.46,23.55,23.44,23.49,110700.0
2014-09-08 10:05:00,23.49,23.52,23.48,23.49,24100.0,23.49,23.52,23.48,23.49,24100.0
2014-09-08 10:10:00,23.48,23.53,23.46,23.48,68200.0,23.48,23.53,23.46,23.48,68200.0
2014-09-08 10:15:00,23.47,23.47,23.42,23.42,6600.0,23.47,23.47,23.42,23.42,6600.0
2014-09-08 10:20:00,23.42,23.42,23.32,23.32,23900.0,23.42,23.42,23.32,23.32,23900.0
2014-09-08 10:25:00,23.31,23.34,23.25,23.26,65900.0,23.31,23.34,23.25,23.26,65900.0
2014-09-08 10:30:00,23.27,23.33,23.25,23.27,50800.0,23.27,23.33,23.25,23.27,50800.0
2014-09-08 10:35:00,23.27,23.3,23.23,23.24,102200.0,23.27,23.3,23.23,23.24,102200.0
2014-09-08 10:40:00,23.25,23.25,23.18,23.18,27200.0,23.25,23.25,23.18,23.18,27200.0
2014-09-08 10:45:00,23.18,23.2,23.14,23.2,25200.0,23.18,23.2,23.14,23.2,25200.0
2014-09-08 10:50:00,23.2,23.24,23.19,23.21,9900.0,23.2,23.24,23.19,23.21,9900.0
2014-09-08 10:55:00,23.21,23.27,23.19,23.22,23300.0,23.21,23.27,23.19,23.22,23300.0
2014-09-08 11:00:00,23.22,23.23,23.2,23.21,10900.0,23.22,23.23,23.2,23.21,10900.0
2014-09-08 11:05:00,23.21,23.25,23.19,23.25,13100.0,23.21,23.25,23.19,23.25,13100.0
2014-09-08 11:10:00,23.25,23.29,23.25,23.27,8200.0,23.25,23.29,23.25,23.27,8200.0
2014-09-08 11:15:00,23.27,23.29,23.26,23.28,13800.0,23.27,23.29,23.26,23.28,13800.0
2014-09-08 11:20:00,23.3,23.38,23.3,23.35,16700.0,23.3,23.38,23.3,23.35,16700.0
2014-09-08 11:25:00,23.34,23.34,23.3,23.3,8200.0,23.34,23.34,23.3,23.3,8200.0
2014-09-08 11:30:00,23.3,23.35,23.3,23.35,11600.0,23.3,23.35,23.3,23.35,11600.0
2014-09-08 11:35:00,23.33,23.34,23.31,23.31,5100.0,23.33,23.34,23.31,23.31,5100.0
2014-09-08 11:40:00,23.3,23.33,23.3,23.32,18500.0,23.3,23.33,23.3,23.32,18500.0
2014-09-08 11:45:00,23.33,23.33,23.31,23.32,10400.0,23.33,23.33,23.31,23.32,10400.0
2014-09-08 11:50:00,23.32,23.32,23.23,23.23,9500.0,23.32,23.32,23.23,23.23,9500.0
2014-09-08 11:55:00,23.23,23.25,23.21,23.25,13400.0,23.23,23.25,23.21,23.25,13400.0
2014-09-08 12:00:00,23.25,23.27,23.25,23.26,13900.0,23.25,23.27,23.25,23.26,13900.0
2014-09-08 12:05:00,23.25,23.25,23.23,23.25,5200.0,23.25,23.25,23.23,23.25,5200.0
2014-09-08 12:10:00,23.25,23.26,23.24,23.25,8800.0,23.25,23.26,23.24,23.25,8800.0
2014-09-08 12:15:00,23.25,23.26,23.24,23.26,12100.0,23.25,23.26,23.24,23.26,12100.0
2014-09-08 12:20:00,23.26,23.31,23.26,23.31,9200.0,23.26,23.31,23.26,23.31,9200.0
2014-09-08 12:25:00,23.31,23.34,23.31,23.33,7600.0,23.31,23.34,23.31,23.33,7600.0
2014-09-08 12:30:00,23.34,23.34,23.33,23.33,1300.0,23.34,23.34,23.33,23.33,1300.0
2014-09-08 12:35:00,23.33,23.34,23.33,23.33,9000.0,23.33,23.34,23.33,23.33,9000.0
2014-09-08 12:40:00,23.33,23.33,23.32,23.33,5900.0,23.33,23.33,23.32,23.33,5900.0
2014-09-08 12:45:00,23.32,23.33,23.31,23.32,11600.0,23.32,23.33,23.31,23.32,11600.0
2014-09-08 12:50:00,23.32,23.39,23.31,23.39,14800.0,23.32,23.39,23.31,23.39,14800.0
2014-09-08 12:55:00,23.39,23.41,23.39,23.4,12700.0,23.39,23.41,23.39,23.4,12700.0
2014-09-08 13:00:00,23.41,23.41,23.36,23.38,10300.0,23.41,23.41,23.36,23.38,10300.0
2014-09-08 13:05:00,23.37,23.38,23.3,23.31,8100.0,23.37,23.38,23.3,23.31,8100.0
2014-09-08 13:10:00,23.32,23.32,23.28,23.28,5300.0,23.32,23.32,23.28,23.28,5300.0
2014-09-08 13:15:00,23.28,23.28,23.26,23.27,14000.0,23.28,23.28,23.26,23.27,14000.0
2014-09-08 13:20:00,23.27,23.3,23.26,23.3,12300.0,23.27,23.3,23.26,23.3,12300.0
2014-09-08 13:25:00,23.3,23.31,23.28,23.29,7900.0,23.3,23.31,23.28,23.29,7900.0
2014-09-08 13:30:00,23.28,23.29,23.28,23.29,5900.0,23.28,23.29,23.28,23.29,5900.0
2014-09-08 13:35:00,23.29,23.29,23.25,23.26,8700.0,23.29,23.29,23.25,23.26,8700.0
2014-09-08 13:40:00,23.27,23.27,23.24,23.24,3400.0,23.27,23.27,23.24,23.24,3400.0
2014-09-08 13:45:00,23.24,23.24,23.2,23.21,7300.0,23.24,23.24,23.2,23.21,7300.0
2014-09-08 13:50:00,23.21,23.21,23.17,23.19,6900.0,23.21,23.21,23.17,23.19,6900.0
2014-09-08 13:55:00,23.19,23.2,23.19,23.19,2000.0,23.19,23.2,23.19,23.19,2000.0
2014-09-08 14:00:00,23.2,23.2,23.17,23.18,6800.0,23.2,23.2,23.17,23.18,6800.0
2014-09-08 14:05:00,23.18,23.25,23.18,23.23,11600.0,23.18,23.25,23.18,23.23,11600.0
2014-09-08 14:10:00,23.23,23.28,23.23,23.25,7800.0,23.23,23.28,23.23,23.25,7800.0
2014-09-08 14:15:00,23.26,23.26,23.24,23.25,8600.0,23.26,23.26,23.24,23.25,8600.0
2014-09-08 14:20:00,23.24,23.25,23.2,23.2,8600.0,23.24,23.25,23.2,23.2,8600.0
2014-09-08 14:25:00,23.21,23.26,23.2,23.26,12100.0,23.21,23.26,23.2,23.26,12100.0
2014-09-08 14:30:00,23.26,23.28,23.26,23.26,4400.0,23.26,23.28,23.26,23.26,4400.0
2014-09-08 14:35:00,23.25,23.26,23.24,23.25,9500.0,23.25,23.26,23.24,23.25,9500.0
2014-09-08 14:40:00,23.25,23.32,23.24,23.3,21800.0,23.25,23.32,23.24,23.3,21800.0
2014-09-08 14:45:00,23.3,23.35,23.3,23.35,12200.0,23.3,23.35,23.3,23.35,12200.0
2014-09-08 14:50:00,23.35,23.36,23.35,23.36,8300.0,23.35,23.36,23.35,23.36,8300.0
2014-09-08 14:55:00,23.35,23.35,23.33,23.33,6000.0,23.35,23.35,23.33,23.33,6000.0
2014-09-08 15:00:00,23.34,23.38,23.33,23.38,11700.0,23.34,23.38,23.33,23.38,11700.0
2014-09-08 15:05:00,23.37,23.38,23.35,23.35,9300.0,23.37,23.38,23.35,23.35,9300.0
2014-09-08 15:10:00,23.35,23.36,23.35,23.35,8200.0,23.35,23.36,23.35,23.35,8200.0
2014-09-08 15:15:00,23.36,23.38,23.35,23.37,11200.0,23.36,23.38,23.35,23.37,11200.0
2014-09-08 15:20:00,23.38,23.38,23.37,23.38,6300.0,23.38,23.38,23.37,23.38,6300.0
2014-09-08 15:25:00,23.38,23.38,23.37,23.38,13000.0,23.38,23.38,23.37,23.38,13000.0
2014-09-08 15:30:00,23.39,23.43,23.39,23.43,10400.0,23.39,23.43,23.39,23.43,10400.0
2014-09-08 15:35:00,23.43,23.48,23.43,23.46,42200.0,23.43,23.48,23.43,23.46,42200.0
2014-09-08 15:40:00,23.45,23.46,23.4,23.41,17000.0,23.45,23.46,23.4,23.41,17000.0
2014-09-08 15:45:00,23.41,23.41,23.37,23.4,31900.0,23.41,23.41,23.37,23.4,31900.0
2014-09-08 15:50:00,23.39,23.4,23.37,23.37,52800.0,23.39,23.4,23.37,23.37,52800.0
2014-09-08 15:55:00,23.36,23.37,23.35,23.37,57100.0,23.36,23.37,23.35,23.37,57100.0
2014-09-09 09:30:00,23.28,23.39,23.22,23.28,13400.0,23.28,23.39,23.22,23.28,13400.0
2014-09-09 09:35:00,23.28,23.34,23.21,23.31,32100.0,23.28,23.34,23.21,23.31,32100.0
2014-09-09 09:40:00,23.32,23.36,23.21,23.33,66700.0,23.32,23.36,23.21,23.33,66700.0
2014-09-09 09:45:00,23.34,23.48,23.34,23.43,5100.0,23.34,23.48,23.34,23.43,5100.0
2014-09-09 09:50:00,23.39,23.39,23.31,23.31,5000.0,23.39,23.39,23.31,23.31,5000.0
2014-09-09 09:55:00,23.28,23.29,23.23,23.23,3300.0,23.28,23.29,23.23,23.23,3300.0
2014-09-09 10:00:00,23.22,23.23,23.17,23.22,8100.0,23.22,23.23,23.17,23.22,8100.0
2014-09-09 10:05:00,23.25,23.35,23.25,23.28,31100.0,23.25,23.35,23.25,23.28,31100.0
2014-09-09 10:10:00,23.29,23.33,23.28,23.32,38300.0,23.29,23.33,23.28,23.32,38300.0
2014-09-09 10:15:00,23.32,23.32,23.26,23.26,7900.0,23.32,23.32,23.26,23.26,7900.0
2014-09-09 10:20:00,23.27,23.27,23.21,23.24,23700.0,23.27,23.27,23.21,23.24,23700.0
2014-09-09 10:25:00,23.24,23.33,23.24,23.33,11800.0,23.24,23.33,23.24,23.33,11800.0
2014-09-09 10:30:00,23.34,23.37,23.33,23.33,5400.0,23.34,23.37,23.33,23.33,5400.0
2014-09-09 10:35:00,23.31,23.31,23.26,23.3,5000.0,23.31,23.31,23.26,23.3,5000.0
2014-09-09 10:40:00,23.31,23.32,23.27,23.32,4400.0,23.31,23.32,23.27,23.32,4400.0
2014-09-09 10:45:00,23.32,23.32,23.26,23.3,21800.0,23.32,23.32,23.26,23.3,21800.0
2014-09-09 10:50:00,23.3,23.31,23.26,23.28,18600.0,23.3,23.31,23.26,23.28,18600.0
2014-09-09 10:55:00,23.27,23.28,23.24,23.25,4000.0,23.27,23.28,23.24,23.25,4000.0
2014-09-09 11:00:00,23.25,23.27,23.25,23.26,2900.0,23.25,23.27,23.25,23.26,2900.0
2014-09-09 11:05:00,23.26,23.29,23.26,23.29,1100.0,23.26,23.29,23.26,23.29,1100.0
2014-09-09 11:10:00,23.28,23.3,23.25,23.25,7400.0,23.28,23.3,23.25,23.25,7400.0
2014-09-09 11:15:00,23.25,23.33,23.25,23.33,12500.0,23.25,23.33,23.25,23.33,12500.0
2014-09-09 11:20:00,23.31,23.39,23.31,23.37,17800.0,23.31,23.39,23.31,23.37,17800.0
2014-09-09 11:25:00,23.36,23.37,23.3,23.31,8700.0,23.36,23.37,23.3,23.31,8700.0
2014-09-09 11:30:00,23.31,23.31,23.3,23.31,3300.0,23.31,23.31,23.3,23.31,3300.0
2014-09-09 11:35:00,23.3,23.32,23.3,23.3,13700.0,23.3,23.32,23.3,23.3,13700.0
2014-09-09 11:40:00,23.3,23.3,23.24,23.26,11400.0,23.3,23.3,23.24,23.26,11400.0
2014-09-09 11:45:00,23.25,23.26,23.24,23.26,11800.0,23.25,23.26,23.24,23.26,11800.0
2014-09-09 11:50:00,23.26,23.29,23.24,23.24,7600.0,23.26,23.29,23.24,23.24,7600.0
2014-09-09 11:55:00,23.24,23.29,23.23,23.29,2900.0,23.24,23.29,23.23,23.29,2900.0
2014-09-09 12:00:00,23.27,23.27,23.24,23.25,16400.0,23.27,23.27,23.24,23.25,16400.0
2014-09-09 12:05:00,23.24,23.24,23.23,23.23,300.0,23.24,23.24,23.23,23.23,300.0
2014-09-09 12:10:00,23.23,23.24,23.21,23.23,10600.0,23.23,23.24,23.21,23.23,10600.0
2014-09-09 12:15:00,23.23,23.25,23.22,23.24,8100.0,23.23,23.25,23.22,23.24,8100.0
2014-09-09 12:20:00,23.23,23.24,23.23,23.23,4700.0,23.23,23.24,23.23,23.23,4700.0
2014-09-09 12:25:00,23.23,23.23,23.16,23.17,12000.0,23.23,23.23,23.16,23.17,12000.0
2014-09-09 12:30:00,23.18,23.19,23.16,23.18,7700.0,23.18,23.19,23.16,23.18,7700.0
2014-09-09 12:35:00,23.18,23.18,23.15,23.15,4600.0,23.18,23.18,23.15,23.15,4600.0
2014-09-09 12:40:00,23.16,23.2,23.15,23.2,12300.0,23.16,23.2,23.15,23.2,12300.0
2014-09-09 12:45:00,23.2,23.21,23.19,23.21,7800.0,23.2,23.21,23.19,23.21,7800.0
2014-09-09 12:50:00,23.21,23.21,23.19,23.19,9600.0,23.21,23.21,23.19,23.19,9600.0
2014-09-09 12:55:00,23.19,23.2,23.19,23.2,4300.0,23.19,23.2,23.19,23.2,4300.0
2014-09-09 13:00:00,23.2,23.25,23.2,23.22,11100.0,23.2,23.25,23.2,23.22,11100.0
2014-09-09 13:05:00,23.22,23.22,23.19,23.19,7600.0,23.22,23.22,23.19,23.19,7600.0
2014-09-09 13:10:00,23.19,23.26,23.19,23.25,13600.0,23.19,23.26,23.19,23.25,13600.0
2014-09-09 13:15:00,23.25,23.25,23.24,23.25,2400.0,23.25,23.25,23.24,23.25,2400.0
2014-09-09 13:20:00,23.24,23.24,23.22,23.24,5100.0,23.24,23.24,23.22,23.24,5100.0
2014-09-09 13:25:00,23.24,23.29,23.24,23.29,3700.0,23.24,23.29,23.24,23.29,3700.0
2014-09-09 13:30:00,23.3,23.33,23.3,23.32,9500.0,23.3,23.33,23.3,23.32,9500.0
2014-09-09 13:35:00,23.32,23.32,23.29,23.29,2100.0,23.32,23.32,23.29,23.29,2100.0
2014-09-09 13:40:00,23.29,23.33,23.29,23.32,5100.0,23.29,23.33,23.29,23.32,5100.0
2014-09-09 13:45:00,23.33,23.38,23.32,23.38,6000.0,23.33,23.38,23.32,23.38,6000.0
2014-09-09 13:50:00,23.38,23.39,23.38,23.39,1700.0,23.38,23.39,23.38,23.39,1700.0
2014-09-09 13:55:00,23.38,23.4,23.38,23.38,4500.0,23.38,23.4,23.38,23.38,4500.0
2014-09-09 14:00:00,23.38,23.38,23.34,23.34,1900.0,23.38,23.38,23.34,23.34,1900.0
2014-09-09 14:05:00,23.34,23.35,23.3,23.33,17900.0,23.34,23.35,23.3,23.33,17900.0
2014-09-09 14:10:00,23.33,23.33,23.29,23.3,22200.0,23.33,23.33,23.29,23.3,22200.0
2014-09-09 14:15:00,23.29,23.29,23.24,23.25,5400.0,23.29,23.29,23.24,23.25,5400.0
2014-09-09 14:20:00,23.26,23.26,23.21,23.22,9200.0,23.26,23.26,23.21,23.22,9200.0
2014-09-09 14:25:00,23.21,23.21,23.17,23.17,2800.0,23.21,23.21,23.17,23.17,2800.0
2014-09-09 14:30:00,23.16,23.2,23.14,23.2,7300.0,23.16,23.2,23.14,23.2,7300.0
2014-09-09 14:35:00,23.21,23.23,23.2,23.21,7900.0,23.21,23.23,23.2,23.21,7900.0
2014-09-09 14:40:00,23.21,23.24,23.21,23.22,6400.0,23.21,23.24,23.21,23.22,6400.0
2014-09-09 14:45:00,23.22,23.23,23.17,23.17,17600.0,23.22,23.23,23.17,23.17,17600.0
2014-09-09 14:50:00,23.18,23.27,23.18,23.27,10800.0,23.18,23.27,23.18,23.27,10800.0
2014-09-09 14:55:00,23.27,23.27,23.23,23.26,15400.0,23.27,23.27,23.23,23.26,15400.0
2014-09-09 15:00:00,23.27,23.27,23.23,23.23,27300.0,23.27,23.27,23.23,23.23,27300.0
2014-09-09 15:05:00,23.23,23.23,23.18,23.21,36400.0,23.23,23.23,23.18,23.21,36400.0
2014-09-09 15:10:00,23.21,23.23,23.2,23.22,5400.0,23.21,23.23,23.2,23.22,5400.0
2014-09-09 15:15:00,23.23,23.24,23.2,23.2,11900.0,23.23,23.24,23.2,23.2,11900.0
2014-09-09 15:20:00,23.21,23.21,23.13,23.16,19000.0,23.21,23.21,23.13,23.16,19000.0
2014-09-09 15:25:00,23.16,23.22,23.15,23.21,31200.0,23.16,23.22,23.15,23.21,31200.0
2014-09-09 15:30:00,23.21,23.21,23.15,23.17,13800.0,23.21,23.21,23.15,23.17,13800.0
2014-09-09 15:35:00,23.17,23.18,23.16,23.18,8800.0,23.17,23.18,23.16,23.18,8800.0
2014-09-09 15:40:00,23.18,23.22,23.18,23.21,40100.0,23.18,23.22,23.18,23.21,40100.0
2014-09-09 15:45:00,23.2,23.26,23.19,23.25,50400.0,23.2,23.26,23.19,23.25,50400.0
2014-09-09 15:50:00,23.25,23.25,23.23,23.24,41600.0,23.25,23.25,23.23,23.24,41600.0
2014-09-09 15:55:00,23.24,23.25,23.22,23.22,64000.0,23.24,23.25,23.22,23.22,64000.0
2014-09-10 09:30:00,23.27,23.28,23.17,23.21,11900.0,23.27,23.28,23.17,23.21,11900.0
2014-09-10 09:35:00,23.21,23.24,23.16,23.18,12400.0,23.21,23.24,23.16,23.18,12400.0
2014-09-10 09:40:00,23.18,23.19,23.05,23.05,21500.0,23.18,23.19,23.05,23.05,21500.0
2014-09-10 09:45:00,23.04,23.06,22.97,22.99,30900.0,23.04,23.06,22.97,22.99,30900.0
2014-09-10 09:50:00,22.98,23.0,22.9,22.94,14200.0,22.98,23.0,22.9,22.94,14200.0
2014-09-10 09:55:00,22.94,22.96,22.9,22.93,6600.0,22.94,22.96,22.9,22.93,6600.0
2014-09-10 10:00:00,22.96,22.99,22.91,22.97,36900.0,22.96,22.99,22.91,22.97,36900.0
2014-09-10 10:05:00,22.98,22.98,22.92,22.93,15600.0,22.98,22.98,22.92,22.93,15600.0
2014-09-10 10:10:00,22.93,22.95,22.91,22.92,13000.0,22.93,22.95,22.91,22.92,13000.0
2014-09-10 10:15:00,22.93,22.93,22.88,22.9,13600.0,22.93,22.93,22.88,22.9,13600.0
2014-09-10 10:20:00,22.89,22.98,22.89,22.96,21500.0,22.89,22.98,22.89,22.96,21500.0
2014-09-10 10:25:00,22.96,22.99,22.95,22.99,39300.0,22.96,22.99,22.95,22.99,39300.0
2014-09-10 10:30:00,22.99,23.11,22.98,23.11,27900.0,22.99,23.11,22.98,23.11,27900.0
2014-09-10 10:35:00,23.11,23.12,23.07,23.1,10900.0,23.11,23.12,23.07,23.1,10900.0
2014-09-10 10:40:00,23.08,23.12,23.08,23.11,6500.0,23.08,23.12,23.08,23.11,6500.0
2014-09-10 10:45:00,23.09,23.09,23.06,23.07,5100.0,23.09,23.09,23.06,23.07,5100.0
2014-09-10 10:50:00,23.07,23.08,23.03,23.05,7200.0,23.07,23.08,23.03,23.05,7200.0
2014-09-10 10:55:00,23.06,23.12,23.03,23.12,17500.0,23.06,23.12,23.03,23.12,17500.0
2014-09-10 11:00:00,23.11,23.11,23.09,23.11,1500.0,23.11,23.11,23.09,23.11,1500.0
2014-09-10 11:05:00,23.1,23.11,23.09,23.1,2200.0,23.1,23.11,23.09,23.1,2200.0
2014-09-10 11:10:00,23.09,23.15,23.08,23.13,10400.0,23.09,23.15,23.08,23.13,10400.0
2014-09-10 11:15:00,23.14,23.15,23.07,23.1,7700.0,23.14,23.15,23.07,23.1,7700.0
2014-09-10 11:20:00,23.05,23.08,23.05,23.05,400.0,23.05,23.08,23.05,23.05,400.0
2014-09-10 11:25:00,23.05,23.07,23.05,23.06,3500.0,23.05,23.07,23.05,23.06,3500.0
2014-09-10 11:30:00,23.07,23.11,23.05,23.11,9800.0,23.07,23.11,23.05,23.11,9800.0
2014-09-10 11:35:00,23.1,23.19,23.08,23.13,10100.0,23.1,23.19,23.08,23.13,10100.0
2014-09-10 11:40:00,23.14,23.16,23.12,23.12,900.0,23.14,23.16,23.12,23.12,900.0
2014-09-10 11:45:00,23.14,23.14,23.1,23.13,3700.0,23.14,23.14,23.1,23.13,3700.0
2014-09-10 11:50:00,23.13,23.16,23.11,23.15,16300.0,23.13,23.16,23.11,23.15,16300.0
2014-09-10 11:55:00,23.17,23.24,23.14,23.23,81700.0,23.17,23.24,23.14,23.23,81700.0
2014-09-10 12:00:00,23.23,23.23,23.19,23.2,29700.0,23.23,23.23,23.19,23.2,29700.0
2014-09-10 12:05:00,23.21,23.26,23.21,23.24,5200.0,23.21,23.26,23.21,23.24,5200.0
2014-09-10 12:10:00,23.24,23.24,23.21,23.21,2900.0,23.24,23.24,23.21,23.21,2900.0
2014-09-10 12:15:00,23.19,23.25,23.19,23.25,5100.0,23.19,23.25,23.19,23.25,5100.0
2014-09-10 12:20:00,23.23,23.23,23.2,23.23,5300.0,23.23,23.23,23.2,23.23,5300.0
2014-09-10 12:25:00,23.22,23.23,23.21,23.21,1600.0,23.22,23.23,23.21,23.21,1600.0
2014-09-10 12:30:00,23.22,23.24,23.18,23.19,4100.0,23.22,23.24,23.18,23.19,4100.0
2014-09-10 12:35:00,23.21,23.24,23.21,23.24,800.0,23.21,23.24,23.21,23.24,800.0
2014-09-10 12:40:00,23.22,23.28,23.22,23.25,1800.0,23.22,23.28,23.22,23.25,1800.0
2014-09-10 12:45:00,23.25,23.26,23.23,23.26,2300.0,23.25,23.26,23.23,23.26,2300.0
2014-09-10 12:50:00,23.25,23.28,23.24,23.28,2900.0,23.25,23.28,23.24,23.28,2900.0
2014-09-10 12:55:00,23.29,23.3,23.24,23.26,6700.0,23.29,23.3,23.24,23.26,6700.0
2014-09-10 13:00:00,23.26,23.28,23.24,23.27,7400.0,23.26,23.28,23.24,23.27,7400.0
2014-09-10 13:05:00,23.27,23.35,23.27,23.35,8300.0,23.27,23.35,23.27,23.35,8300.0
2014-09-10 13:10:00,23.35,23.39,23.34,23.37,5500.0,23.35,23.39,23.34,23.37,5500.0
2014-09-10 13:15:00,23.35,23.37,23.33,23.36,11300.0,23.35,23.37,23.33,23.36,11300.0
2014-09-10 13:20:00,23.36,23.39,23.35,23.37,5000.0,23.36,23.39,23.35,23.37,5000.0
2014-09-10 13:25:00,23.39,23.39,23.37,23.38,1300.0,23.39,23.39,23.37,23.38,1300.0
2014-09-10 13:30:00,23.4,23.4,23.35,23.35,5700.0,23.4,23.4,23.35,23.35,5700.0
2014-09-10 13:35:00,23.35,23.35,23.31,23.31,6600.0,23.35,23.35,23.31,23.31,6600.0
2014-09-10 13:40:00,23.3,23.3,23.26,23.27,6700.0,23.3,23.3,23.26,23.27,6700.0
2014-09-10 13:45:00,23.27,23.33,23.26,23.33,2800.0,23.27,23.33,23.26,23.33,2800.0
2014-09-10 13:50:00,23.32,23.33,23.28,23.31,4300.0,23.32,23.33,23.28,23.31,4300.0
2014-09-10 13:55:00,23.31,23.32,23.31,23.32,1300.0,23.31,23.32,23.31,23.32,1300.0
2014-09-10 14:00:00,23.3,23.37,23.3,23.37,6100.0,23.3,23.37,23.3,23.37,6100.0
2014-09-10 14:05:00,23.37,23.39,23.37,23.39,4000.0,23.37,23.39,23.37,23.39,4000.0
2014-09-10 14:10:00,23.4,23.4,23.39,23.4,3800.0,23.4,23.4,23.39,23.4,3800.0
2014-09-10 14:15:00,23.39,23.39,23.36,23.37,3800.0,23.39,23.39,23.36,23.37,3800.0
2014-09-10 14:20:00,23.36,23.36,23.31,23.34,4200.0,23.36,23.36,23.31,23.34,4200.0
2014-09-10 14:25:00,23.33,23.37,23.33,23.35,4800.0,23.33,23.37,23.33,23.35,4800.0
2014-09-10 14:30:00,23.35,23.37,23.35,23.36,6500.0,23.35,23.37,23.35,23.36,6500.0
2014-09-10 14:35:00,23.34,23.36,23.33,23.36,5900.0,23.34,23.36,23.33,23.36,5900.0
2014-09-10 14:40:00,23.36,23.37,23.35,23.37,2900.0,23.36,23.37,23.35,23.37,2900.0
2014-09-10 14:45:00,23.36,23.37,23.34,23.37,3100.0,23.36,23.37,23.34,23.37,3100.0
2014-09-10 14:50:00,23.37,23.4,23.35,23.4,5300.0,23.37,23.4,23.35,23.4,5300.0
2014-09-10 14:55:00,23.4,23.4,23.37,23.37,3900.0,23.4,23.4,23.37,23.37,3900.0
2014-09-10 15:00:00,23.37,23.39,23.36,23.39,5700.0,23.37,23.39,23.36,23.39,5700.0
2014-09-10 15:05:00,23.39,23.42,23.39,23.42,3400.0,23.39,23.42,23.39,23.42,3400.0
2014-09-10 15:10:00,23.42,23.43,23.42,23.43,3500.0,23.42,23.43,23.42,23.43,3500.0
2014-09-10 15:15:00,23.43,23.43,23.42,23.43,9600.0,23.43,23.43,23.42,23.43,9600.0
2014-09-10 15:20:00,23.43,23.43,23.39,23.4,5300.0,23.43,23.43,23.39,23.4,5300.0
2014-09-10 15:25:00,23.4,23.43,23.39,23.43,18900.0,23.4,23.43,23.39,23.43,18900.0
2014-09-10 15:30:00,23.42,23.44,23.42,23.44,16900.0,23.42,23.44,23.42,23.44,16900.0
2014-09-10 15:35:00,23.44,23.48,23.44,23.48,8300.0,23.44,23.48,23.44,23.48,8300.0
2014-09-10 15:40:00,23.48,23.48,23.44,23.45,10300.0,23.48,23.48,23.44,23.45,10300.0
2014-09-10 15:45:00,23.46,23.48,23.45,23.48,54000.0,23.46,23.48,23.45,23.48,54000.0
2014-09-10 15:50:00,23.48,23.52,23.47,23.49,69100.0,23.48,23.52,23.47,23.49,69100.0
2014-09-10 15:55:00,23.49,23.55,23.48,23.54,139900.0,23.49,23.55,23.48,23.54,139900.0
2014-09-11 09:30:00,23.48,23.56,23.39,23.5,23100.0,23.48,23.56,23.39,23.5,23100.0
2014-09-11 09:35:00,23.5,23.67,23.5,23.65,9000.0,23.5,23.67,23.5,23.65,9000.0
2014-09-11 09:40:00,23.65,23.65,23.61,23.63,17000.0,23.65,23.65,23.61,23.63,17000.0
2014-09-11 09:45:00,23.62,23.82,23.62,23.78,23400.0,23.62,23.82,23.62,23.78,23400.0
2014-09-11 09:50:00,23.79,23.8,23.75,23.77,11300.0,23.79,23.8,23.75,23.77,11300.0
2014-09-11 09:55:00,23.78,23.8,23.75,23.77,10500.0,23.78,23.8,23.75,23.77,10500.0
2014-09-11 10:00:00,23.78,23.84,23.75,23.83,27000.0,23.78,23.84,23.75,23.83,27000.0
2014-09-11 10:05:00,23.83,23.94,23.8,23.83,33400.0,23.83,23.94,23.8,23.83,33400.0
2014-09-11 10:10:00,23.82,23.82,23.68,23.82,23900.0,23.82,23.82,23.68,23.82,23900.0
2014-09-11 10:15:00,23.82,23.82,23.74,23.74,6900.0,23.82,23.82,23.74,23.74,6900.0
2014-09-11 10:20:00,23.73,23.82,23.72,23.79,10400.0,23.73,23.82,23.72,23.79,10400.0
2014-09-11 10:25:00,23.8,23.88,23.8,23.87,25800.0,23.8,23.88,23.8,23.87,25800.0
2014-09-11 10:30:00,23.87,23.89,23.78,23.89,16000.0,23.87,23.89,23.78,23.89,16000.0
2014-09-11 10:35:00,23.88,23.88,23.85,23.86,20500.0,23.88,23.88,23.85,23.86,20500.0
2014-09-11 10:40:00,23.86,23.86,23.76,23.82,13200.0,23.86,23.86,23.76,23.82,13200.0
2014-09-11 10:45:00,23.81,23.84,23.78,23.83,16000.0,23.81,23.84,23.78,23.83,16000.0
2014-09-11 10:50:00,23.84,23.86,23.83,23.86,12100.0,23.84,23.86,23.83,23.86,12100.0
2014-09-11 10:55:00,23.86,23.86,23.8,23.82,12600.0,23.86,23.86,23.8,23.82,12600.0
2014-09-11 11:00:00,23.82,23.86,23.79,23.85,18000.0,23.82,23.86,23.79,23.85,18000.0
2014-09-11 11:05:00,23.86,23.86,23.83,23.84,22600.0,23.86,23.86,23.83,23.84,22600.0
2014-09-11 11:10:00,23.83,23.86,23.83,23.83,13500.0,23.83,23.86,23.83,23.83,13500.0
2014-09-11 11:15:00,23.83,23.86,23.82,23.82,35800.0,23.83,23.86,23.82,23.82,35800.0
2014-09-11 11:20:00,23.84,23.86,23.84,23.84,8500.0,23.84,23.86,23.84,23.84,8500.0
2014-09-11 11:25:00,23.84,23.86,23.83,23.86,6000.0,23.84,23.86,23.83,23.86,6000.0
2014-09-11 11:30:00,23.83,23.86,23.82,23.85,7900.0,23.83,23.86,23.82,23.85,7900.0
2014-09-11 11:35:00,23.85,23.92,23.85,23.92,13200.0,23.85,23.92,23.85,23.92,13200.0
2014-09-11 11:40:00,23.92,23.97,23.92,23.95,23600.0,23.92,23.97,23.92,23.95,23600.0
2014-09-11 11:45:00,23.95,24.04,23.94,24.02,24500.0,23.95,24.04,23.94,24.02,24500.0
2014-09-11 11:50:00,24.01,24.08,23.96,23.96,60200.0,24.01,24.08,23.96,23.96,60200.0
2014-09-11 11:55:00,23.97,24.02,23.96,24.01,9200.0,23.97,24.02,23.96,24.01,9200.0
2014-09-11 12:00:00,24.01,24.08,24.0,24.06,18300.0,24.01,24.08,24.0,24.06,18300.0
2014-09-11 12:05:00,24.05,24.14,24.0,24.1,78500.0,24.05,24.14,24.0,24.1,78500.0
2014-09-11 12:10:00,24.1,24.11,24.06,24.09,15100.0,24.1,24.11,24.06,24.09,15100.0
2014-09-11 12:15:00,24.09,24.11,24.07,24.07,10100.0,24.09,24.11,24.07,24.07,10100.0
2014-09-11 12:20:00,24.06,24.07,24.02,24.03,8400.0,24.06,24.07,24.02,24.03,8400.0
2014-09-11 12:25:00,24.04,24.09,24.04,24.09,11200.0,24.04,24.09,24.04,24.09,11200.0
2014-09-11 12:30:00,24.09,24.09,24.02,24.02,7100.0,24.09,24.09,24.02,24.02,7100.0
2014-09-11 12:35:00,24.01,24.02,24.0,24.0,9700.0,24.01,24.02,24.0,24.0,9700.0
2014-09-11 12:40:00,24.0,24.02,24.0,24.01,5500.0,24.0,24.02,24.0,24.01,5500.0
2014-09-11 12:45:00,24.01,24.01,24.0,24.0,7700.0,24.01,24.01,24.0,24.0,7700.0
2014-09-11 12:50:00,24.0,24.03,23.98,24.02,10700.0,24.0,24.03,23.98,24.02,10700.0
2014-09-11 12:55:00,24.02,24.02,23.98,23.99,13700.0,24.02,24.02,23.98,23.99,13700.0
2014-09-11 13:00:00,23.99,24.03,23.99,24.02,5700.0,23.99,24.03,23.99,24.02,5700.0
2014-09-11 13:05:00,24.02,24.02,23.98,24.0,20600.0,24.02,24.02,23.98,24.0,20600.0
2014-09-11 13:10:00,24.0,24.0,23.98,23.99,11300.0,24.0,24.0,23.98,23.99,11300.0
2014-09-11 13:15:00,24.0,24.02,24.0,24.01,5600.0,24.0,24.02,24.0,24.01,5600.0
2014-09-11 13:20:00,24.01,24.01,23.97,24.0,19200.0,24.01,24.01,23.97,24.0,19200.0
2014-09-11 13:25:00,24.0,24.0,23.98,24.0,13900.0,24.0,24.0,23.98,24.0,13900.0
2014-09-11 13:30:00,24.0,24.01,23.99,24.0,7100.0,24.0,24.01,23.99,24.0,7100.0
2014-09-11 13:35:00,23.99,23.99,23.94,23.98,14900.0,23.99,23.99,23.94,23.98,14900.0
2014-09-11 13:40:00,23.98,24.01,23.98,24.01,6800.0,23.98,24.01,23.98,24.01,6800.0
2014-09-11 13:45:00,24.0,24.01,23.97,24.0,10800.0,24.0,24.01,23.97,24.0,10800.0
2014-09-11 13:50:00,24.01,24.01,23.93,23.98,22400.0,24.01,24.01,23.93,23.98,22400.0
2014-09-11 13:55:00,23.98,24.02,23.98,24.02,6900.0,23.98,24.02,23.98,24.02,6900.0
2014-09-11 14:00:00,24.02,24.11,24.01,24.11,16200.0,24.02,24.11,24.01,24.11,16200.0
2014-09-11 14:05:00,24.11,24.12,24.07,24.12,11200.0,24.11,24.12,24.07,24.12,11200.0
2014-09-11 14:10:00,24.13,24.18,24.11,24.11,15200.0,24.13,24.18,24.11,24.11,15200.0
2014-09-11 14:15:00,24.11,24.12,24.09,24.1,6100.0,24.11,24.12,24.09,24.1,6100.0
2014-09-11 14:20:00,24.09,24.18,24.09,24.18,23300.0,24.09,24.18,24.09,24.18,23300.0
2014-09-11 14:25:00,24.17,24.23,24.17,24.22,26500.0,24.17,24.23,24.17,24.22,26500.0
2014-09-11 14:30:00,24.22,24.25,24.19,24.19,18900.0,24.22,24.25,24.19,24.19,18900.0
2014-09-11 14:35:00,24.19,24.19,24.14,24.14,8400.0,24.19,24.19,24.14,24.14,8400.0
2014-09-11 14:40:00,24.14,24.16,24.12,24.12,7400.0,24.14,24.16,24.12,24.12,7400.0
2014-09-11 14:45:00,24.12,24.15,24.12,24.15,8100.0,24.12,24.15,24.12,24.15,8100.0
2014-09-11 14:50:00,24.14,24.18,24.13,24.17,13500.0,24.14,24.18,24.13,24.17,13500.0
2014-09-11 14:55:00,24.18,24.22,24.18,24.19,13900.0,24.18,24.22,24.18,24.19,13900.0
2014-09-11 15:00:00,24.19,24.22,24.18,24.22,13800.0,24.19,24.22,24.18,24.22,13800.0
2014-09-11 15:05:00,24.21,24.22,24.14,24.15,15500.0,24.21,24.22,24.14,24.15,15500.0
2014-09-11 15:10:00,24.15,24.17,24.14,24.17,19200.0,24.15,24.17,24.14,24.17,19200.0
2014-09-11 15:15:00,24.16,24.22,24.16,24.22,16500.0,24.16,24.22,24.16,24.22,16500.0
2014-09-11 15:20:00,24.21,24.25,24.21,24.21,22200.0,24.21,24.25,24.21,24.21,22200.0
2014-09-11 15:25:00,24.21,24.28,24.21,24.28,27100.0,24.21,24.28,24.21,24.28,27100.0
2014-09-11 15:30:00,24.27,24.28,24.16,24.17,38700.0,24.27,24.28,24.16,24.17,38700.0
2014-09-11 15:35:00,24.17,24.2,24.13,24.17,66600.0,24.17,24.2,24.13,24.17,66600.0
2014-09-11 15:40:00,24.17,24.2,24.17,24.17,28900.0,24.17,24.2,24.17,24.17,28900.0
2014-09-11 15:45:00,24.17,24.22,24.17,24.19,56900.0,24.17,24.22,24.17,24.19,56900.0
2014-09-11 15:50:00,24.18,24.2,24.14,24.15,67700.0,24.18,24.2,24.14,24.15,67700.0
2014-09-11 15:55:00,24.15,24.2,24.15,24.19,67600.0,24.15,24.2,24.15,24.19,67600.0
2014-09-12 09:30:00,24.2,24.2,24.08,24.08,11900.0,24.2,24.2,24.08,24.08,11900.0
2014-09-12 09:35:00,24.04,24.04,23.87,23.94,25600.0,24.04,24.04,23.87,23.94,25600.0
2014-09-12 09:40:00,23.94,23.94,23.86,23.88,4000.0,23.94,23.94,23.86,23.88,4000.0
2014-09-12 09:45:00,23.88,23.9,23.81,23.81,3300.0,23.88,23.9,23.81,23.81,3300.0
2014-09-12 09:50:00,23.81,23.91,23.81,23.88,7600.0,23.81,23.91,23.81,23.88,7600.0
2014-09-12 09:55:00,23.87,23.88,23.72,23.74,16100.0,23.87,23.88,23.72,23.74,16100.0
2014-09-12 10:00:00,23.72,23.8,23.72,23.8,21300.0,23.72,23.8,23.72,23.8,21300.0
2014-09-12 10:05:00,23.8,23.86,23.79,23.82,11700.0,23.8,23.86,23.79,23.82,11700.0
2014-09-12 10:10:00,23.83,23.84,23.8,23.81,8200.0,23.83,23.84,23.8,23.81,8200.0
2014-09-12 10:15:00,23.8,23.85,23.79,23.83,16300.0,23.8,23.85,23.79,23.83,16300.0
2014-09-12 10:20:00,23.83,23.83,23.78,23.79,13700.0,23.83,23.83,23.78,23.79,13700.0
2014-09-12 10:25:00,23.79,23.82,23.76,23.81,11400.0,23.79,23.82,23.76,23.81,11400.0
2014-09-12 10:30:00,23.81,23.85,23.78,23.85,13800.0,23.81,23.85,23.78,23.85,13800.0
2014-09-12 10:35:00,23.84,23.85,23.78,23.78,9600.0,23.84,23.85,23.78,23.78,9600.0
2014-09-12 10:40:00,23.79,23.82,23.79,23.8,9800.0,23.79,23.82,23.79,23.8,9800.0
2014-09-12 10:45:00,23.81,23.81,23.76,23.78,13100.0,23.81,23.81,23.76,23.78,13100.0
2014-09-12 10:50:00,23.8,23.87,23.78,23.87,41500.0,23.8,23.87,23.78,23.87,41500.0
2014-09-12 10:55:00,23.87,23.93,23.87,23.93,14200.0,23.87,23.93,23.87,23.93,14200.0
2014-09-12 11:00:00,23.94,23.96,23.85,23.85,8500.0,23.94,23.96,23.85,23.85,8500.0
2014-09-12 11:05:00,23.84,23.84,23.77,23.77,8900.0,23.84,23.84,23.77,23.77,8900.0
2014-09-12 11:10:00,23.77,23.78,23.71,23.71,10700.0,23.77,23.78,23.71,23.71,10700.0
2014-09-12 11:15:00,23.7,23.71,23.7,23.7,6800.0,23.7,23.71,23.7,23.7,6800.0
2014-09-12 11:20:00,23.69,23.69,23.61,23.64,12000.0,23.69,23.69,23.61,23.64,12000.0
2014-09-12 11:25:00,23.64,23.69,23.6,23.68,13500.0,23.64,23.69,23.6,23.68,13500.0
2014-09-12 11:30:00,23.67,23.67,23.62,23.63,11800.0,23.67,23.67,23.62,23.63,11800.0
2014-09-12 11:35:00,23.63,23.63,23.59,23.6,13900.0,23.63,23.63,23.59,23.6,13900.0
2014-09-12 11:40:00,23.58,23.58,23.56,23.56,7100.0,23.58,23.58,23.56,23.56,7100.0
2014-09-12 11:45:00,23.57,23.57,23.52,23.53,20600.0,23.57,23.57,23.52,23.53,20600.0
2014-09-12 11:50:00,23.52,23.59,23.52,23.56,15700.0,23.52,23.59,23.52,23.56,15700.0
2014-09-12 11:55:00,23.56,23.57,23.51,23.51,5400.0,23.56,23.57,23.51,23.51,5400.0
2014-09-12 12:00:00,23.51,23.51,23.49,23.49,10000.0,23.51,23.51,23.49,23.49,10000.0
2014-09-12 12:05:00,23.48,23.61,23.48,23.58,14700.0,23.48,23.61,23.48,23.58,14700.0
2014-09-12 12:10:00,23.59,23.61,23.56,23.57,8400.0,23.59,23.61,23.56,23.57,8400.0
2014-09-12 12:15:00,23.57,23.57,23.52,23.52,4500.0,23.57,23.57,23.52,23.52,4500.0
2014-09-12 12:20:00,23.52,23.54,23.51,23.52,7700.0,23.52,23.54,23.51,23.52,7700.0
2014-09-12 12:25:00,23.54,23.58,23.54,23.57,8000.0,23.54,23.58,23.54,23.57,8000.0
2014-09-12 12:30:00,23.57,23.57,23.51,23.55,9200.0,23.57,23.57,23.51,23.55,9200.0
2014-09-12 12:35:00,23.54,23.57,23.52,23.54,9900.0,23.54,23.57,23.52,23.54,9900.0
2014-09-12 12:40:00,23.55,23.6,23.55,23.59,12200.0,23.55,23.6,23.55,23.59,12200.0
2014-09-12 12:45:00,23.58,23.59,23.57,23.58,5900.0,23.58,23.59,23.57,23.58,5900.0
2014-09-12 12:50:00,23.57,23.59,23.55,23.58,17600.0,23.57,23.59,23.55,23.58,17600.0
2014-09-12 12:55:00,23.57,23.59,23.57,23.59,4900.0,23.57,23.59,23.57,23.59,4900.0
2014-09-12 13:00:00,23.59,23.59,23.57,23.58,5100.0,23.59,23.59,23.57,23.58,5100.0
2014-09-12 13:05:00,23.58,23.58,23.55,23.57,8600.0,23.58,23.58,23.55,23.57,8600.0
2014-09-12 13:10:00,23.56,23.56,23.53,23.53,5900.0,23.56,23.56,23.53,23.53,5900.0
2014-09-12 13:15:00,23.53,23.54,23.49,23.49,11900.0,23.53,23.54,23.49,23.49,11900.0
2014-09-12 13:20:00,23.49,23.5,23.45,23.45,10700.0,23.49,23.5,23.45,23.45,10700.0
2014-09-12 13:25:00,23.45,23.5,23.45,23.5,8200.0,23.45,23.5,23.45,23.5,8200.0
2014-09-12 13:30:00,23.49,23.5,23.47,23.48,7900.0,23.49,23.5,23.47,23.48,7900.0
2014-09-12 13:35:00,23.47,23.51,23.47,23.47,6600.0,23.47,23.51,23.47,23.47,6600.0
2014-09-12 13:40:00,23.47,23.48,23.43,23.48,8500.0,23.47,23.48,23.43,23.48,8500.0
2014-09-12 13:45:00,23.48,23.5,23.45,23.46,9300.0,23.48,23.5,23.45,23.46,9300.0
2014-09-12 13:50:00,23.46,23.51,23.45,23.51,5100.0,23.46,23.51,23.45,23.51,5100.0
2014-09-12 13:55:00,23.52,23.53,23.5,23.51,7600.0,23.52,23.53,23.5,23.51,7600.0
2014-09-12 14:00:00,23.51,23.53,23.51,23.51,4700.0,23.51,23.53,23.51,23.51,4700.0
2014-09-12 14:05:00,23.5,23.51,23.48,23.48,10500.0,23.5,23.51,23.48,23.48,10500.0
2014-09-12 14:10:00,23.49,23.52,23.48,23.5,12500.0,23.49,23.52,23.48,23.5,12500.0
2014-09-12 14:15:00,23.5,23.5,23.46,23.46,14600.0,23.5,23.5,23.46,23.46,14600.0
2014-09-12 14:20:00,23.47,23.48,23.46,23.47,8100.0,23.47,23.48,23.46,23.47,8100.0
2014-09-12 14:25:00,23.46,23.48,23.43,23.45,15500.0,23.46,23.48,23.43,23.45,15500.0
2014-09-12 14:30:00,23.45,23.46,23.43,23.43,9200.0,23.45,23.46,23.43,23.43,9200.0
2014-09-12 14:35:00,23.43,23.44,23.39,23.4,12100.0,23.43,23.44,23.39,23.4,12100.0
2014-09-12 14:40:00,23.39,23.41,23.38,23.41,25700.0,23.39,23.41,23.38,23.41,25700.0
2014-09-12 14:45:00,23.41,23.45,23.41,23.44,8400.0,23.41,23.45,23.41,23.44,8400.0
2014-09-12 14:50:00,23.45,23.45,23.42,23.42,7400.0,23.45,23.45,23.42,23.42,7400.0
2014-09-12 14:55:00,23.42,23.45,23.42,23.44,21700.0,23.42,23.45,23.42,23.44,21700.0
2014-09-12 15:00:00,23.43,23.44,23.41,23.44,16900.0,23.43,23.44,23.41,23.44,16900.0
2014-09-12 15:05:00,23.44,23.49,23.44,23.48,10100.0,23.44,23.49,23.44,23.48,10100.0
2014-09-12 15:10:00,23.48,23.51,23.47,23.51,12500.0,23.48,23.51,23.47,23.51,12500.0
2014-09-12 15:15:00,23.51,23.54,23.51,23.52,12700.0,23.51,23.54,23.51,23.52,12700.0
2014-09-12 15:20:00,23.52,23.6,23.52,23.6,22200.0,23.52,23.6,23.52,23.6,22200.0
2014-09-12 15:25:00,23.6,23.64,23.6,23.61,22900.0,23.6,23.64,23.6,23.61,22900.0
2014-09-12 15:30:00,23.6,23.63,23.6,23.62,19200.0,23.6,23.63,23.6,23.62,19200.0
2014-09-12 15:35:00,23.62,23.62,23.55,23.55,19500.0,23.62,23.62,23.55,23.55,19500.0
2014-09-12 15:40:00,23.55,23.55,23.5,23.5,30000.0,23.55,23.55,23.5,23.5,30000.0
2014-09-12 15:45:00,23.49,23.52,23.49,23.51,30200.0,23.49,23.52,23.49,23.51,30200.0
2014-09-12 15:50:00,23.51,23.59,23.51,23.56,43200.0,23.51,23.59,23.51,23.56,43200.0
2014-09-12 15:55:00,23.55,23.56,23.5,23.53,99300.0,23.55,23.56,23.5,23.53,99300.0
2014-09-15 09:30:00,23.54,23.71,23.5,23.67,27300.0,23.54,23.71,23.5,23.67,27300.0
2014-09-15 09:35:00,23.68,23.7,23.53,23.56,14900.0,23.68,23.7,23.53,23.56,14900.0
2014-09-15 09:40:00,23.52,23.6,23.5,23.52,11700.0,23.52,23.6,23.5,23.52,11700.0
2014-09-15 09:45:00,23.51,23.51,23.33,23.33,18600.0,23.51,23.51,23.33,23.33,18600.0
2014-09-15 09:50:00,23.32,23.33,23.22,23.26,15500.0,23.32,23.33,23.22,23.26,15500.0
2014-09-15 09:55:00,23.27,23.27,23.2,23.24,26600.0,23.27,23.27,23.2,23.24,26600.0
2014-09-15 10:00:00,23.23,23.26,23.2,23.26,31100.0,23.23,23.26,23.2,23.26,31100.0
2014-09-15 10:05:00,23.25,23.28,23.22,23.28,15900.0,23.25,23.28,23.22,23.28,15900.0
2014-09-15 10:10:00,23.29,23.36,23.29,23.35,18400.0,23.29,23.36,23.29,23.35,18400.0
2014-09-15 10:15:00,23.35,23.43,23.34,23.43,4800.0,23.35,23.43,23.34,23.43,4800.0
2014-09-15 10:20:00,23.41,23.41,23.33,23.34,23300.0,23.41,23.41,23.33,23.34,23300.0
2014-09-15 10:25:00,23.34,23.38,23.33,23.34,16800.0,23.34,23.38,23.33,23.34,16800.0
2014-09-15 10:30:00,23.34,23.36,23.32,23.33,10300.0,23.34,23.36,23.32,23.33,10300.0
2014-09-15 10:35:00,23.34,23.34,23.3,23.32,8000.0,23.34,23.34,23.3,23.32,8000.0
2014-09-15 10:40:00,23.32,23.34,23.27,23.27,11400.0,23.32,23.34,23.27,23.27,11400.0
2014-09-15 10:45:00,23.27,23.33,23.24,23.3,50800.0,23.27,23.33,23.24,23.3,50800.0
2014-09-15 10:50:00,23.29,23.32,23.25,23.31,43900.0,23.29,23.32,23.25,23.31,43900.0
2014-09-15 10:55:00,23.33,23.34,23.32,23.32,3600.0,23.33,23.34,23.32,23.32,3600.0
2014-09-15 11:00:00,23.32,23.32,23.25,23.27,5800.0,23.32,23.32,23.25,23.27,5800.0
2014-09-15 11:05:00,23.27,23.3,23.27,23.29,11800.0,23.27,23.3,23.27,23.29,11800.0
2014-09-15 11:10:00,23.29,23.33,23.28,23.3,9100.0,23.29,23.33,23.28,23.3,9100.0
2014-09-15 11:15:00,23.29,23.31,23.29,23.29,20100.0,23.29,23.31,23.29,23.29,20100.0
2014-09-15 11:20:00,23.3,23.31,23.28,23.28,6100.0,23.3,23.31,23.28,23.28,6100.0
2014-09-15 11:25:00,23.26,23.26,23.21,23.23,6900.0,23.26,23.26,23.21,23.23,6900.0
2014-09-15 11:30:00,23.21,23.21,23.2,23.21,4800.0,23.21,23.21,23.2,23.21,4800.0
2014-09-15 11:35:00,23.21,23.23,23.21,23.21,16600.0,23.21,23.23,23.21,23.21,16600.0
2014-09-15 11:40:00,23.21,23.22,23.2,23.21,13700.0,23.21,23.22,23.2,23.21,13700.0
2014-09-15 11:45:00,23.21,23.24,23.2,23.21,9200.0,23.21,23.24,23.2,23.21,9200.0
2014-09-15 11:50:00,23.21,23.21,23.17,23.19,13800.0,23.21,23.21,23.17,23.19,13800.0
2014-09-15 11:55:00,23.18,23.19,23.15,23.19,9300.0,23.18,23.19,23.15,23.19,9300.0
2014-09-15 12:00:00,23.17,23.17,23.13,23.13,5300.0,23.17,23.17,23.13,23.13,5300.0
2014-09-15 12:05:00,23.13,23.15,23.12,23.15,4400.0,23.13,23.15,23.12,23.15,4400.0
2014-09-15 12:10:00,23.15,23.15,23.13,23.14,8200.0,23.15,23.15,23.13,23.14,8200.0
2014-09-15 12:15:00,23.14,23.17,23.14,23.16,10300.0,23.14,23.17,23.14,23.16,10300.0
2014-09-15 12:20:00,23.16,23.17,23.14,23.17,5900.0,23.16,23.17,23.14,23.17,5900.0
2014-09-15 12:25:00,23.17,23.19,23.14,23.15,5200.0,23.17,23.19,23.14,23.15,5200.0
2014-09-15 12:30:00,23.14,23.15,23.14,23.15,4900.0,23.14,23.15,23.14,23.15,4900.0
2014-09-15 12:35:00,23.15,23.16,23.13,23.15,6400.0,23.15,23.16,23.13,23.15,6400.0
2014-09-15 12:40:00,23.15,23.16,23.13,23.15,5500.0,23.15,23.16,23.13,23.15,5500.0
2014-09-15 12:45:00,23.16,23.18,23.16,23.18,5600.0,23.16,23.18,23.16,23.18,5600.0
2014-09-15 12:50:00,23.17,23.17,23.14,23.16,4400.0,23.17,23.17,23.14,23.16,4400.0
2014-09-15 12:55:00,23.16,23.16,23.13,23.14,8900.0,23.16,23.16,23.13,23.14,8900.0
2014-09-15 13:00:00,23.15,23.18,23.14,23.14,2600.0,23.15,23.18,23.14,23.14,2600.0
2014-09-15 13:05:00,23.14,23.18,23.14,23.16,4200.0,23.14,23.18,23.14,23.16,4200.0
2014-09-15 13:10:00,23.15,23.15,23.12,23.13,6100.0,23.15,23.15,23.12,23.13,6100.0
2014-09-15 13:15:00,23.12,23.17,23.12,23.14,6700.0,23.12,23.17,23.12,23.14,6700.0
2014-09-15 13:20:00,23.14,23.14,23.11,23.11,7900.0,23.14,23.14,23.11,23.11,7900.0
2014-09-15 13:25:00,23.1,23.13,23.09,23.09,10500.0,23.1,23.13,23.09,23.09,10500.0
2014-09-15 13:30:00,23.09,23.11,23.08,23.1,3700.0,23.09,23.11,23.08,23.1,3700.0
2014-09-15 13:35:00,23.1,23.1,23.06,23.07,9600.0,23.1,23.1,23.06,23.07,9600.0
2014-09-15 13:40:00,23.06,23.08,23.05,23.07,14800.0,23.06,23.08,23.05,23.07,14800.0
2014-09-15 13:45:00,23.06,23.07,23.05,23.05,17800.0,23.06,23.07,23.05,23.05,17800.0
2014-09-15 13:50:00,23.05,23.07,23.02,23.06,17500.0,23.05,23.07,23.02,23.06,17500.0
2014-09-15 13:55:00,23.05,23.06,23.03,23.03,7300.0,23.05,23.06,23.03,23.03,7300.0
2014-09-15 14:00:00,23.05,23.05,23.03,23.04,4300.0,23.05,23.05,23.03,23.04,4300.0
2014-09-15 14:05:00,23.03,23.04,23.02,23.04,9200.0,23.03,23.04,23.02,23.04,9200.0
2014-09-15 14:10:00,23.04,23.04,23.02,23.02,5400.0,23.04,23.04,23.02,23.02,5400.0
2014-09-15 14:15:00,23.01,23.02,23.0,23.02,12100.0,23.01,23.02,23.0,23.02,12100.0
2014-09-15 14:20:00,23.02,23.09,23.02,23.06,14700.0,23.02,23.09,23.02,23.06,14700.0
2014-09-15 14:25:00,23.06,23.16,23.04,23.16,33200.0,23.06,23.16,23.04,23.16,33200.0
2014-09-15 14:30:00,23.18,23.25,23.18,23.23,9800.0,23.18,23.25,23.18,23.23,9800.0
2014-09-15 14:35:00,23.23,23.28,23.23,23.26,5000.0,23.23,23.28,23.23,23.26,5000.0
2014-09-15 14:40:00,23.26,23.26,23.24,23.26,7100.0,23.26,23.26,23.24,23.26,7100.0
2014-09-15 14:45:00,23.26,23.28,23.21,23.21,7500.0,23.26,23.28,23.21,23.21,7500.0
2014-09-15 14:50:00,23.21,23.21,23.19,23.19,3800.0,23.21,23.21,23.19,23.19,3800.0
2014-09-15 14:55:00,23.18,23.21,23.18,23.19,11200.0,23.18,23.21,23.18,23.19,11200.0
2014-09-15 15:00:00,23.2,23.22,23.19,23.21,11900.0,23.2,23.22,23.19,23.21,11900.0
2014-09-15 15:05:00,23.21,23.21,23.19,23.19,8400.0,23.21,23.21,23.19,23.19,8400.0
2014-09-15 15:10:00,23.19,23.19,23.14,23.16,10000.0,23.19,23.19,23.14,23.16,10000.0
2014-09-15 15:15:00,23.16,23.2,23.14,23.14,8300.0,23.16,23.2,23.14,23.14,8300.0
2014-09-15 15:20:00,23.14,23.19,23.12,23.12,13400.0,23.14,23.19,23.12,23.12,13400.0
2014-09-15 15:25:00,23.12,23.14,23.11,23.12,10700.0,23.12,23.14,23.11,23.12,10700.0
2014-09-15 15:30:00,23.12,23.13,23.11,23.12,18500.0,23.12,23.13,23.11,23.12,18500.0
2014-09-15 15:35:00,23.12,23.15,23.12,23.15,17800.0,23.12,23.15,23.12,23.15,17800.0
2014-09-15 15:40:00,23.14,23.14,23.11,23.14,30600.0,23.14,23.14,23.11,23.14,30600.0
2014-09-15 15:45:00,23.14,23.15,23.11,23.15,27400.0,23.14,23.15,23.11,23.15,27400.0
2014-09-15 15:50:00,23.14,23.16,23.12,23.15,45700.0,23.14,23.16,23.12,23.15,45700.0
2014-09-15 15:55:00,23.16,23.16,23.11,23.13,49300.0,23.16,23.16,23.11,23.13,49300.0
2014-09-16 09:30:00,22.98,23.13,22.84,22.84,34800.0,22.98,23.13,22.84,22.84,34800.0
2014-09-16 09:35:00,22.86,22.97,22.86,22.94,30800.0,22.86,22.97,22.86,22.94,30800.0
2014-09-16 09:40:00,22.91,22.92,22.86,22.87,10400.0,22.91,22.92,22.86,22.87,10400.0
2014-09-16 09:45:00,22.86,22.99,22.82,22.95,40900.0,22.86,22.99,22.82,22.95,40900.0
2014-09-16 09:50:00,22.95,23.07,22.94,23.03,14600.0,22.95,23.07,22.94,23.03,14600.0
2014-09-16 09:55:00,22.99,22.99,22.86,22.86,17900.0,22.99,22.99,22.86,22.86,17900.0
2014-09-16 10:00:00,22.86,22.88,22.8,22.8,46700.0,22.86,22.88,22.8,22.8,46700.0
2014-09-16 10:05:00,22.8,22.84,22.76,22.84,17300.0,22.8,22.84,22.76,22.84,17300.0
2014-09-16 10:10:00,22.83,22.86,22.8,22.81,16400.0,22.83,22.86,22.8,22.81,16400.0
2014-09-16 10:15:00,22.82,22.87,22.81,22.81,17400.0,22.82,22.87,22.81,22.81,17400.0
2014-09-16 10:20:00,22.82,22.83,22.81,22.82,9200.0,22.82,22.83,22.81,22.82,9200.0
2014-09-16 10:25:00,22.81,22.82,22.8,22.81,6600.0,22.81,22.82,22.8,22.81,6600.0
2014-09-16 10:30:00,22.81,22.86,22.8,22.82,17100.0,22.81,22.86,22.8,22.82,17100.0
2014-09-16 10:35:00,22.81,22.83,22.81,22.83,4400.0,22.81,22.83,22.81,22.83,4400.0
2014-09-16 10:40:00,22.82,22.82,22.8,22.8,7200.0,22.82,22.82,22.8,22.8,7200.0
2014-09-16 10:45:00,22.8,22.85,22.8,22.83,17300.0,22.8,22.85,22.8,22.83,17300.0
2014-09-16 10:50:00,22.82,22.83,22.8,22.81,6000.0,22.82,22.83,22.8,22.81,6000.0
2014-09-16 10:55:00,22.81,22.82,22.77,22.77,24200.0,22.81,22.82,22.77,22.77,24200.0
2014-09-16 11:00:00,22.77,22.79,22.76,22.76,4700.0,22.77,22.79,22.76,22.76,4700.0
2014-09-16 11:05:00,22.76,22.78,22.75,22.75,15700.0,22.76,22.78,22.75,22.75,15700.0
2014-09-16 11:10:00,22.75,22.75,22.73,22.73,7200.0,22.75,22.75,22.73,22.73,7200.0
2014-09-16 11:15:00,22.73,22.75,22.73,22.75,7100.0,22.73,22.75,22.73,22.75,7100.0
2014-09-16 11:20:00,22.75,22.82,22.74,22.82,10200.0,22.75,22.82,22.74,22.82,10200.0
2014-09-16 11:25:00,22.82,22.86,22.8,22.86,6600.0,22.82,22.86,22.8,22.86,6600.0
2014-09-16 11:30:00,22.87,22.98,22.87,22.98,5700.0,22.87,22.98,22.87,22.98,5700.0
2014-09-16 11:35:00,22.98,23.06,22.96,23.05,59500.0,22.98,23.06,22.96,23.05,59500.0
2014-09-16 11:40:00,23.05,23.05,22.96,22.97,5900.0,23.05,23.05,22.96,22.97,5900.0
2014-09-16 11:45:00,22.97,23.01,22.96,23.01,3000.0,22.97,23.01,22.96,23.01,3000.0
2014-09-16 11:50:00,23.02,23.05,23.02,23.04,5000.0,23.02,23.05,23.02,23.04,5000.0
2014-09-16 11:55:00,23.04,23.05,23.02,23.03,9200.0,23.04,23.05,23.02,23.03,9200.0
2014-09-16 12:00:00,23.04,23.04,23.01,23.01,3700.0,23.04,23.04,23.01,23.01,3700.0
2014-09-16 12:05:00,23.03,23.03,23.0,23.03,4400.0,23.03,23.03,23.0,23.03,4400.0
2014-09-16 12:10:00,23.03,23.04,23.03,23.03,2400.0,23.03,23.04,23.03,23.03,2400.0
2014-09-16 12:15:00,23.04,23.08,23.04,23.08,1400.0,23.04,23.08,23.04,23.08,1400.0
2014-09-16 12:20:00,23.07,23.13,23.07,23.13,2300.0,23.07,23.13,23.07,23.13,2300.0
2014-09-16 12:25:00,23.13,23.14,23.11,23.11,5200.0,23.13,23.14,23.11,23.11,5200.0
2014-09-16 12:30:00,23.1,23.13,23.1,23.13,1600.0,23.1,23.13,23.1,23.13,1600.0
2014-09-16 12:35:00,23.13,23.23,23.12,23.22,10800.0,23.13,23.23,23.12,23.22,10800.0
2014-09-16 12:40:00,23.23,23.23,23.19,23.19,1500.0,23.23,23.23,23.19,23.19,1500.0
2014-09-16 12:45:00,23.2,23.21,23.19,23.21,4800.0,23.2,23.21,23.19,23.21,4800.0
2014-09-16 12:50:00,23.21,23.23,23.19,23.2,16200.0,23.21,23.23,23.19,23.2,16200.0
2014-09-16 12:55:00,23.2,23.21,23.19,23.21,6600.0,23.2,23.21,23.19,23.21,6600.0
2014-09-16 13:00:00,23.21,23.24,23.21,23.22,7000.0,23.21,23.24,23.21,23.22,7000.0
2014-09-16 13:05:00,23.23,23.24,23.21,23.21,5900.0,23.23,23.24,23.21,23.21,5900.0
2014-09-16 13:10:00,23.21,23.26,23.21,23.26,5400.0,23.21,23.26,23.21,23.26,5400.0
2014-09-16 13:15:00,23.25,23.27,23.24,23.27,7800.0,23.25,23.27,23.24,23.27,7800.0
2014-09-16 13:20:00,23.26,23.29,23.26,23.29,5300.0,23.26,23.29,23.26,23.29,5300.0
2014-09-16 13:25:00,23.27,23.27,23.25,23.26,6600.0,23.27,23.27,23.25,23.26,6600.0
2014-09-16 13:30:00,23.26,23.33,23.26,23.28,12300.0,23.26,23.33,23.26,23.28,12300.0
2014-09-16 13:35:00,23.28,23.32,23.25,23.3,6700.0,23.28,23.32,23.25,23.3,6700.0
2014-09-16 13:40:00,23.3,23.31,23.29,23.3,10300.0,23.3,23.31,23.29,23.3,10300.0
2014-09-16 13:45:00,23.3,23.31,23.28,23.3,6700.0,23.3,23.31,23.28,23.3,6700.0
2014-09-16 13:50:00,23.3,23.3,23.3,23.3,3100.0,23.3,23.3,23.3,23.3,3100.0
2014-09-16 13:55:00,23.29,23.3,23.24,23.25,5500.0,23.29,23.3,23.24,23.25,5500.0
2014-09-16 14:00:00,23.24,23.25,23.19,23.2,12700.0,23.24,23.25,23.19,23.2,12700.0
2014-09-16 14:05:00,23.21,23.21,23.17,23.17,15900.0,23.21,23.21,23.17,23.17,15900.0
2014-09-16 14:10:00,23.18,23.2,23.17,23.18,7200.0,23.18,23.2,23.17,23.18,7200.0
2014-09-16 14:15:00,23.17,23.18,23.16,23.16,9500.0,23.17,23.18,23.16,23.16,9500.0
2014-09-16 14:20:00,23.16,23.16,23.13,23.14,11000.0,23.16,23.16,23.13,23.14,11000.0
2014-09-16 14:25:00,23.14,23.15,23.13,23.14,11800.0,23.14,23.15,23.13,23.14,11800.0
2014-09-16 14:30:00,23.14,23.14,23.13,23.14,5800.0,23.14,23.14,23.13,23.14,5800.0
2014-09-16 14:35:00,23.14,23.14,23.11,23.11,3100.0,23.14,23.14,23.11,23.11,3100.0
2014-09-16 14:40:00,23.11,23.12,23.09,23.1,8500.0,23.11,23.12,23.09,23.1,8500.0
2014-09-16 14:45:00,23.09,23.17,23.09,23.14,13000.0,23.09,23.17,23.09,23.14,13000.0
2014-09-16 14:50:00,23.14,23.14,23.09,23.1,9300.0,23.14,23.14,23.09,23.1,9300.0
2014-09-16 14:55:00,23.11,23.11,23.08,23.08,7700.0,23.11,23.11,23.08,23.08,7700.0
2014-09-16 15:00:00,23.09,23.1,23.05,23.09,9000.0,23.09,23.1,23.05,23.09,9000.0
2014-09-16 15:05:00,23.09,23.14,23.09,23.13,3700.0,23.09,23.14,23.09,23.13,3700.0
2014-09-16 15:10:00,23.13,23.13,23.08,23.11,15000.0,23.13,23.13,23.08,23.11,15000.0
2014-09-16 15:15:00,23.1,23.13,23.08,23.12,9900.0,23.1,23.13,23.08,23.12,9900.0
2014-09-16 15:20:00,23.13,23.13,23.1,23.1,17800.0,23.13,23.13,23.1,23.1,17800.0
2014-09-16 15:25:00,23.11,23.11,23.06,23.06,10200.0,23.11,23.11,23.06,23.06,10200.0
2014-09-16 15:30:00,23.06,23.07,23.04,23.05,15600.0,23.06,23.07,23.04,23.05,15600.0
2014-09-16 15:35:00,23.05,23.05,23.03,23.04,23000.0,23.05,23.05,23.03,23.04,23000.0
2014-09-16 15:40:00,23.04,23.05,23.03,23.04,11900.0,23.04,23.05,23.03,23.04,11900.0
2014-09-16 15:45:00,23.04,23.1,23.04,23.1,18800.0,23.04,23.1,23.04,23.1,18800.0
2014-09-16 15:50:00,23.1,23.11,23.05,23.05,29400.0,23.1,23.11,23.05,23.05,29400.0
2014-09-16 15:55:00,23.05,23.05,23.03,23.04,51200.0,23.05,23.05,23.03,23.04,51200.0
2014-09-17 09:30:00,23.06,23.09,23.06,23.08,7000.0,23.06,23.09,23.06,23.08,7000.0
2014-09-17 09:35:00,23.08,23.21,23.08,23.21,1000.0,23.08,23.21,23.08,23.21,1000.0
2014-09-17 09:40:00,23.21,23.33,23.2,23.33,8100.0,23.21,23.33,23.2,23.33,8100.0
2014-09-17 09:45:00,23.32,23.42,23.29,23.33,12000.0,23.32,23.42,23.29,23.33,12000.0
2014-09-17 09:50:00,23.32,23.33,23.26,23.27,6400.0,23.32,23.33,23.26,23.27,6400.0
2014-09-17 09:55:00,23.27,23.3,23.24,23.26,6800.0,23.27,23.3,23.24,23.26,6800.0
2014-09-17 10:00:00,23.25,23.32,23.23,23.28,8500.0,23.25,23.32,23.23,23.28,8500.0
2014-09-17 10:05:00,23.28,23.33,23.27,23.27,7300.0,23.28,23.33,23.27,23.27,7300.0
2014-09-17 10:10:00,23.26,23.28,23.25,23.25,8500.0,23.26,23.28,23.25,23.25,8500.0
2014-09-17 10:15:00,23.26,23.27,23.25,23.27,6500.0,23.26,23.27,23.25,23.27,6500.0
2014-09-17 10:20:00,23.27,23.28,23.25,23.28,9300.0,23.27,23.28,23.25,23.28,9300.0
2014-09-17 10:25:00,23.29,23.31,23.29,23.3,8500.0,23.29,23.31,23.29,23.3,8500.0
2014-09-17 10:30:00,23.31,23.31,23.26,23.26,6200.0,23.31,23.31,23.26,23.26,6200.0
2014-09-17 10:35:00,23.26,23.26,23.18,23.21,10900.0,23.26,23.26,23.18,23.21,10900.0
2014-09-17 10:40:00,23.21,23.23,23.18,23.19,11500.0,23.21,23.23,23.18,23.19,11500.0
2014-09-17 10:45:00,23.19,23.21,23.16,23.18,13600.0,23.19,23.21,23.16,23.18,13600.0
2014-09-17 10:50:00,23.18,23.18,23.13,23.14,6900.0,23.18,23.18,23.13,23.14,6900.0
2014-09-17 10:55:00,23.13,23.13,23.08,23.12,6100.0,23.13,23.13,23.08,23.12,6100.0
2014-09-17 11:00:00,23.11,23.14,23.11,23.14,3400.0,23.11,23.14,23.11,23.14,3400.0
2014-09-17 11:05:00,23.14,23.15,23.12,23.14,5100.0,23.14,23.15,23.12,23.14,5100.0
2014-09-17 11:10:00,23.14,23.23,23.09,23.23,65100.0,23.14,23.23,23.09,23.23,65100.0
2014-09-17 11:15:00,23.23,23.32,23.23,23.3,40800.0,23.23,23.32,23.23,23.3,40800.0
2014-09-17 11:20:00,23.3,23.33,23.27,23.27,30500.0,23.3,23.33,23.27,23.27,30500.0
2014-09-17 11:25:00,23.25,23.26,23.2,23.22,16600.0,23.25,23.26,23.2,23.22,16600.0
2014-09-17 11:30:00,23.23,23.23,23.16,23.2,33700.0,23.23,23.23,23.16,23.2,33700.0
2014-09-17 11:35:00,23.19,23.2,23.16,23.17,26000.0,23.19,23.2,23.16,23.17,26000.0
2014-09-17 11:40:00,23.15,23.19,23.02,23.03,101900.0,23.15,23.19,23.02,23.03,101900.0
2014-09-17 11:45:00,23.03,23.1,23.03,23.1,31600.0,23.03,23.1,23.03,23.1,31600.0
2014-09-17 11:50:00,23.1,23.13,23.06,23.08,40300.0,23.1,23.13,23.06,23.08,40300.0
2014-09-17 11:55:00,23.08,23.15,23.07,23.14,63700.0,23.08,23.15,23.07,23.14,63700.0
2014-09-17 12:00:00,23.14,23.26,23.13,23.2,34200.0,23.14,23.26,23.13,23.2,34200.0
2014-09-17 12:05:00,23.22,23.31,23.22,23.28,8200.0,23.22,23.31,23.22,23.28,8200.0
2014-09-17 12:10:00,23.3,23.31,23.29,23.31,6700.0,23.3,23.31,23.29,23.31,6700.0
2014-09-17 12:15:00,23.3,23.3,23.23,23.25,6200.0,23.3,23.3,23.23,23.25,6200.0
2014-09-17 12:20:00,23.24,23.25,23.18,23.19,5200.0,23.24,23.25,23.18,23.19,5200.0
2014-09-17 12:25:00,23.19,23.24,23.17,23.2,6600.0,23.19,23.24,23.17,23.2,6600.0
2014-09-17 12:30:00,23.2,23.2,23.14,23.14,5300.0,23.2,23.2,23.14,23.14,5300.0
2014-09-17 12:35:00,23.15,23.18,23.14,23.18,5500.0,23.15,23.18,23.14,23.18,5500.0
2014-09-17 12:40:00,23.18,23.18,23.15,23.15,4200.0,23.18,23.18,23.15,23.15,4200.0
2014-09-17 12:45:00,23.15,23.18,23.13,23.13,4000.0,23.15,23.18,23.13,23.13,4000.0
2014-09-17 12:50:00,23.14,23.14,23.1,23.1,4100.0,23.14,23.14,23.1,23.1,4100.0
2014-09-17 12:55:00,23.13,23.2,23.09,23.18,39400.0,23.13,23.2,23.09,23.18,39400.0
2014-09-17 13:00:00,23.17,23.17,23.11,23.11,11400.0,23.17,23.17,23.11,23.11,11400.0
2014-09-17 13:05:00,23.12,23.15,23.08,23.08,46700.0,23.12,23.15,23.08,23.08,46700.0
2014-09-17 13:10:00,23.08,23.11,23.07,23.07,4800.0,23.08,23.11,23.07,23.07,4800.0
2014-09-17 13:15:00,23.07,23.08,23.06,23.06,2000.0,23.07,23.08,23.06,23.06,2000.0
2014-09-17 13:20:00,23.06,23.06,23.04,23.04,2400.0,23.06,23.06,23.04,23.04,2400.0
2014-09-17 13:25:00,23.04,23.04,23.01,23.01,2300.0,23.04,23.04,23.01,23.01,2300.0
2014-09-17 13:30:00,23.03,23.04,23.0,23.01,5500.0,23.03,23.04,23.0,23.01,5500.0
2014-09-17 13:35:00,23.01,23.02,23.0,23.0,1100.0,23.01,23.02,23.0,23.0,1100.0
2014-09-17 13:40:00,23.0,23.06,23.0,23.04,6900.0,23.0,23.06,23.0,23.04,6900.0
2014-09-17 13:45:00,23.02,23.02,22.99,22.99,15500.0,23.02,23.02,22.99,22.99,15500.0
2014-09-17 13:50:00,23.01,23.01,22.93,22.98,20200.0,23.01,23.01,22.93,22.98,20200.0
2014-09-17 13:55:00,22.96,22.98,22.94,22.96,4800.0,22.96,22.98,22.94,22.96,4800.0
2014-09-17 14:00:00,22.97,23.02,22.83,22.86,8800.0,22.97,23.02,22.83,22.86,8800.0
2014-09-17 14:05:00,22.87,22.95,22.87,22.95,5000.0,22.87,22.95,22.87,22.95,5000.0
2014-09-17 14:10:00,22.96,23.13,22.96,23.12,12800.0,22.96,23.13,22.96,23.12,12800.0
2014-09-17 14:15:00,23.13,23.17,23.09,23.11,5900.0,23.13,23.17,23.09,23.11,5900.0
2014-09-17 14:20:00,23.11,23.11,23.08,23.11,3100.0,23.11,23.11,23.08,23.11,3100.0
2014-09-17 14:25:00,23.12,23.13,23.09,23.1,6500.0,23.12,23.13,23.09,23.1,6500.0
2014-09-17 14:30:00,23.09,23.15,23.09,23.1,9200.0,23.09,23.15,23.09,23.1,9200.0
2014-09-17 14:35:00,23.1,23.11,23.09,23.1,4800.0,23.1,23.11,23.09,23.1,4800.0
2014-09-17 14:40:00,23.1,23.12,23.05,23.05,18900.0,23.1,23.12,23.05,23.05,18900.0
2014-09-17 14:45:00,23.04,23.04,23.02,23.03,9200.0,23.04,23.04,23.02,23.03,9200.0
2014-09-17 14:50:00,23.03,23.11,23.03,23.11,8200.0,23.03,23.11,23.03,23.11,8200.0
2014-09-17 14:55:00,23.1,23.14,23.09,23.12,7200.0,23.1,23.14,23.09,23.12,7200.0
2014-09-17 15:00:00,23.12,23.18,23.11,23.17,13400.0,23.12,23.18,23.11,23.17,13400.0
2014-09-17 15:05:00,23.17,23.21,23.16,23.17,8300.0,23.17,23.21,23.16,23.17,8300.0
2014-09-17 15:10:00,23.16,23.17,23.12,23.16,15100.0,23.16,23.17,23.12,23.16,15100.0
2014-09-17 15:15:00,23.16,23.19,23.15,23.16,11100.0,23.16,23.19,23.15,23.16,11100.0
2014-09-17 15:20:00,23.16,23.16,23.07,23.08,13400.0,23.16,23.16,23.07,23.08,13400.0
2014-09-17 15:25:00,23.08,23.12,23.07,23.11,16200.0,23.08,23.12,23.07,23.11,16200.0
2014-09-17 15:30:00,23.11,23.11,23.08,23.08,14800.0,23.11,23.11,23.08,23.08,14800.0
2014-09-17 15:35:00,23.08,23.09,23.0,23.0,11200.0,23.08,23.09,23.0,23.0,11200.0
2014-09-17 15:40:00,23.01,23.02,23.0,23.02,22200.0,23.01,23.02,23.0,23.02,22200.0
2014-09-17 15:45:00,23.02,23.04,22.98,22.98,29500.0,23.02,23.04,22.98,22.98,29500.0
2014-09-17 15:50:00,22.98,23.01,22.98,22.99,26400.0,22.98,23.01,22.98,22.99,26400.0
2014-09-17 15:55:00,22.99,22.99,22.96,22.97,32200.0,22.99,22.99,22.96,22.97,32200.0
2014-09-18 09:30:00,23.04,23.09,22.91,23.09,10100.0,23.04,23.09,22.91,23.09,10100.0
2014-09-18 09:35:00,23.11,23.28,23.09,23.21,13600.0,23.11,23.28,23.09,23.21,13600.0
2014-09-18 09:40:00,23.22,23.22,23.2,23.21,7000.0,23.22,23.22,23.2,23.21,7000.0
2014-09-18 09:45:00,23.23,23.26,23.2,23.26,8600.0,23.23,23.26,23.2,23.26,8600.0
2014-09-18 09:50:00,23.25,23.32,23.18,23.32,7200.0,23.25,23.32,23.18,23.32,7200.0
2014-09-18 09:55:00,23.32,23.32,23.29,23.29,6000.0,23.32,23.32,23.29,23.29,6000.0
2014-09-18 10:00:00,23.29,23.31,23.27,23.27,3700.0,23.29,23.31,23.27,23.27,3700.0
2014-09-18 10:05:00,23.28,23.31,23.25,23.31,4600.0,23.28,23.31,23.25,23.31,4600.0
2014-09-18 10:10:00,23.3,23.32,23.3,23.32,3900.0,23.3,23.32,23.3,23.32,3900.0
2014-09-18 10:15:00,23.33,23.36,23.31,23.33,5600.0,23.33,23.36,23.31,23.33,5600.0
2014-09-18 10:20:00,23.32,23.35,23.32,23.34,6600.0,23.32,23.35,23.32,23.34,6600.0
2014-09-18 10:25:00,23.34,23.34,23.29,23.32,6800.0,23.34,23.34,23.29,23.32,6800.0
2014-09-18 10:30:00,23.31,23.36,23.31,23.36,2800.0,23.31,23.36,23.31,23.36,2800.0
2014-09-18 10:35:00,23.36,23.37,23.31,23.37,6800.0,23.36,23.37,23.31,23.37,6800.0
2014-09-18 10:40:00,23.37,23.42,23.37,23.42,12300.0,23.37,23.42,23.37,23.42,12300.0
2014-09-18 10:45:00,23.42,23.55,23.42,23.51,33600.0,23.42,23.55,23.42,23.51,33600.0
2014-09-18 10:50:00,23.51,23.56,23.51,23.54,3900.0,23.51,23.56,23.51,23.54,3900.0
2014-09-18 10:55:00,23.53,23.53,23.44,23.48,22500.0,23.53,23.53,23.44,23.48,22500.0
2014-09-18 11:00:00,23.48,23.49,23.48,23.49,5400.0,23.48,23.49,23.48,23.49,5400.0
2014-09-18 11:05:00,23.5,23.51,23.5,23.51,2600.0,23.5,23.51,23.5,23.51,2600.0
2014-09-18 11:10:00,23.51,23.55,23.5,23.55,10700.0,23.51,23.55,23.5,23.55,10700.0
2014-09-18 11:15:00,23.54,23.54,23.5,23.53,2300.0,23.54,23.54,23.5,23.53,2300.0
2014-09-18 11:20:00,23.54,23.54,23.52,23.53,3600.0,23.54,23.54,23.52,23.53,3600.0
2014-09-18 11:25:00,23.53,23.54,23.48,23.48,9100.0,23.53,23.54,23.48,23.48,9100.0
2014-09-18 11:30:00,23.47,23.5,23.45,23.5,8400.0,23.47,23.5,23.45,23.5,8400.0
2014-09-18 11:35:00,23.5,23.53,23.5,23.51,4600.0,23.5,23.53,23.5,23.51,4600.0
2014-09-18 11:40:00,23.51,23.52,23.44,23.47,9500.0,23.51,23.52,23.44,23.47,9500.0
2014-09-18 11:45:00,23.47,23.48,23.46,23.48,6900.0,23.47,23.48,23.46,23.48,6900.0
2014-09-18 11:50:00,23.48,23.48,23.45,23.45,11700.0,23.48,23.48,23.45,23.45,11700.0
2014-09-18 11:55:00,23.45,23.46,23.44,23.45,7300.0,23.45,23.46,23.44,23.45,7300.0
2014-09-18 12:00:00,23.45,23.46,23.42,23.46,13000.0,23.45,23.46,23.42,23.46,13000.0
2014-09-18 12:05:00,23.45,23.46,23.42,23.43,9900.0,23.45,23.46,23.42,23.43,9900.0
2014-09-18 12:10:00,23.43,23.43,23.41,23.42,6800.0,23.43,23.43,23.41,23.42,6800.0
2014-09-18 12:15:00,23.42,23.43,23.42,23.43,1600.0,23.42,23.43,23.42,23.43,1600.0
2014-09-18 12:20:00,23.43,23.45,23.43,23.44,6800.0,23.43,23.45,23.43,23.44,6800.0
2014-09-18 12:25:00,23.43,23.46,23.43,23.46,5900.0,23.43,23.46,23.43,23.46,5900.0
2014-09-18 12:30:00,23.45,23.46,23.45,23.45,300.0,23.45,23.46,23.45,23.45,300.0
2014-09-18 12:35:00,23.46,23.47,23.45,23.47,2700.0,23.46,23.47,23.45,23.47,2700.0
2014-09-18 12:40:00,23.46,23.46,23.45,23.45,9500.0,23.46,23.46,23.45,23.45,9500.0
2014-09-18 12:45:00,23.45,23.46,23.45,23.45,6000.0,23.45,23.46,23.45,23.45,6000.0
2014-09-18 12:50:00,23.45,23.47,23.43,23.47,9500.0,23.45,23.47,23.43,23.47,9500.0
2014-09-18 12:55:00,23.47,23.48,23.47,23.48,1600.0,23.47,23.48,23.47,23.48,1600.0
2014-09-18 13:00:00,23.48,23.48,23.46,23.46,6300.0,23.48,23.48,23.46,23.46,6300.0
2014-09-18 13:05:00,23.45,23.47,23.45,23.46,8100.0,23.45,23.47,23.45,23.46,8100.0
2014-09-18 13:10:00,23.45,23.46,23.44,23.45,2400.0,23.45,23.46,23.44,23.45,2400.0
2014-09-18 13:15:00,23.45,23.46,23.45,23.45,4300.0,23.45,23.46,23.45,23.45,4300.0
2014-09-18 13:20:00,23.45,23.45,23.41,23.42,5800.0,23.45,23.45,23.41,23.42,5800.0
2014-09-18 13:25:00,23.42,23.45,23.41,23.42,5800.0,23.42,23.45,23.41,23.42,5800.0
2014-09-18 13:30:00,23.42,23.5,23.42,23.49,38900.0,23.42,23.5,23.42,23.49,38900.0
2014-09-18 13:35:00,23.49,23.5,23.47,23.49,7400.0,23.49,23.5,23.47,23.49,7400.0
2014-09-18 13:40:00,23.5,23.5,23.47,23.48,3300.0,23.5,23.5,23.47,23.48,3300.0
2014-09-18 13:45:00,23.49,23.51,23.49,23.5,18900.0,23.49,23.51,23.49,23.5,18900.0
2014-09-18 13:50:00,23.5,23.51,23.49,23.49,5800.0,23.5,23.51,23.49,23.49,5800.0
2014-09-18 13:55:00,23.48,23.48,23.44,23.47,4900.0,23.48,23.48,23.44,23.47,4900.0
2014-09-18 14:00:00,23.48,23.48,23.46,23.46,2400.0,23.48,23.48,23.46,23.46,2400.0
2014-09-18 14:05:00,23.46,23.49,23.45,23.49,28000.0,23.46,23.49,23.45,23.49,28000.0
2014-09-18 14:10:00,23.49,23.49,23.46,23.46,8800.0,23.49,23.49,23.46,23.46,8800.0
2014-09-18 14:15:00,23.45,23.46,23.44,23.44,7600.0,23.45,23.46,23.44,23.44,7600.0
2014-09-18 14:20:00,23.43,23.44,23.42,23.44,6000.0,23.43,23.44,23.42,23.44,6000.0
2014-09-18 14:25:00,23.43,23.44,23.43,23.43,1800.0,23.43,23.44,23.43,23.43,1800.0
2014-09-18 14:30:00,23.43,23.46,23.43,23.46,6100.0,23.43,23.46,23.43,23.46,6100.0
2014-09-18 14:35:00,23.45,23.46,23.43,23.45,9600.0,23.45,23.46,23.43,23.45,9600.0
2014-09-18 14:40:00,23.45,23.46,23.45,23.45,7900.0,23.45,23.46,23.45,23.45,7900.0
2014-09-18 14:45:00,23.45,23.46,23.44,23.45,10100.0,23.45,23.46,23.44,23.45,10100.0
2014-09-18 14:50:00,23.44,23.44,23.41,23.42,3100.0,23.44,23.44,23.41,23.42,3100.0
2014-09-18 14:55:00,23.42,23.44,23.41,23.42,19500.0,23.42,23.44,23.41,23.42,19500.0
2014-09-18 15:00:00,23.42,23.46,23.41,23.45,18100.0,23.42,23.46,23.41,23.45,18100.0
2014-09-18 15:05:00,23.46,23.46,23.45,23.45,3400.0,23.46,23.46,23.45,23.45,3400.0
2014-09-18 15:10:00,23.46,23.47,23.45,23.45,16400.0,23.46,23.47,23.45,23.45,16400.0
2014-09-18 15:15:00,23.45,23.47,23.44,23.45,13200.0,23.45,23.47,23.44,23.45,13200.0
2014-09-18 15:20:00,23.44,23.45,23.43,23.44,3200.0,23.44,23.45,23.43,23.44,3200.0
2014-09-18 15:25:00,23.43,23.48,23.43,23.48,9100.0,23.43,23.48,23.43,23.48,9100.0
2014-09-18 15:30:00,23.48,23.48,23.47,23.47,5500.0,23.48,23.48,23.47,23.47,5500.0
2014-09-18 15:35:00,23.47,23.52,23.47,23.52,19000.0,23.47,23.52,23.47,23.52,19000.0
2014-09-18 15:40:00,23.52,23.52,23.45,23.45,23900.0,23.52,23.52,23.45,23.45,23900.0
2014-09-18 15:45:00,23.45,23.51,23.45,23.5,43100.0,23.45,23.51,23.45,23.5,43100.0
2014-09-18 15:50:00,23.49,23.5,23.46,23.5,30500.0,23.49,23.5,23.46,23.5,30500.0
2014-09-18 15:55:00,23.5,23.54,23.49,23.53,78200.0,23.5,23.54,23.49,23.53,78200.0
2014-09-19 09:30:00,23.73,23.77,23.65,23.76,127000.0,23.73,23.77,23.65,23.76,127000.0
2014-09-19 09:35:00,23.75,23.75,23.63,23.73,10500.0,23.75,23.75,23.63,23.73,10500.0
2014-09-19 09:40:00,23.72,23.76,23.7,23.76,6300.0,23.72,23.76,23.7,23.76,6300.0
2014-09-19 09:45:00,23.76,23.87,23.73,23.87,39100.0,23.76,23.87,23.73,23.87,39100.0
2014-09-19 09:50:00,23.87,23.9,23.83,23.83,11000.0,23.87,23.9,23.83,23.83,11000.0
2014-09-19 09:55:00,23.83,23.86,23.82,23.85,7700.0,23.83,23.86,23.82,23.85,7700.0
2014-09-19 10:00:00,23.85,23.91,23.85,23.89,17000.0,23.85,23.91,23.85,23.89,17000.0
2014-09-19 10:05:00,23.89,23.9,23.82,23.82,21800.0,23.89,23.9,23.82,23.82,21800.0
2014-09-19 10:10:00,23.82,23.84,23.78,23.78,9700.0,23.82,23.84,23.78,23.78,9700.0
2014-09-19 10:15:00,23.78,23.84,23.78,23.84,21800.0,23.78,23.84,23.78,23.84,21800.0
2014-09-19 10:20:00,23.83,23.85,23.82,23.82,18300.0,23.83,23.85,23.82,23.82,18300.0
2014-09-19 10:25:00,23.82,23.85,23.78,23.84,28200.0,23.82,23.85,23.78,23.84,28200.0
2014-09-19 10:30:00,23.84,23.84,23.75,23.77,19300.0,23.84,23.84,23.75,23.77,19300.0
2014-09-19 10:35:00,23.77,23.78,23.68,23.68,14600.0,23.77,23.78,23.68,23.68,14600.0
2014-09-19 10:40:00,23.68,23.77,23.68,23.76,23100.0,23.68,23.77,23.68,23.76,23100.0
2014-09-19 10:45:00,23.76,23.81,23.76,23.8,25400.0,23.76,23.81,23.76,23.8,25400.0
2014-09-19 10:50:00,23.8,23.83,23.79,23.82,26000.0,23.8,23.83,23.79,23.82,26000.0
2014-09-19 10:55:00,23.82,23.88,23.81,23.87,50800.0,23.82,23.88,23.81,23.87,50800.0
2014-09-19 11:00:00,23.88,23.88,23.84,23.87,12900.0,23.88,23.88,23.84,23.87,12900.0
2014-09-19 11:05:00,23.87,23.89,23.85,23.85,14700.0,23.87,23.89,23.85,23.85,14700.0
2014-09-19 11:10:00,23.86,23.86,23.79,23.79,14800.0,23.86,23.86,23.79,23.79,14800.0
2014-09-19 11:15:00,23.78,23.78,23.75,23.77,35900.0,23.78,23.78,23.75,23.77,35900.0
2014-09-19 11:20:00,23.77,23.82,23.77,23.82,15300.0,23.77,23.82,23.77,23.82,15300.0
2014-09-19 11:25:00,23.82,23.85,23.78,23.84,26800.0,23.82,23.85,23.78,23.84,26800.0
2014-09-19 11:30:00,23.83,23.84,23.8,23.8,27900.0,23.83,23.84,23.8,23.8,27900.0
2014-09-19 11:35:00,23.8,23.81,23.77,23.79,22400.0,23.8,23.81,23.77,23.79,22400.0
2014-09-19 11:40:00,23.78,23.78,23.74,23.77,18200.0,23.78,23.78,23.74,23.77,18200.0
2014-09-19 11:45:00,23.77,23.78,23.76,23.77,8900.0,23.77,23.78,23.76,23.77,8900.0
2014-09-19 11:50:00,23.77,23.8,23.76,23.79,15100.0,23.77,23.8,23.76,23.79,15100.0
2014-09-19 11:55:00,23.78,23.79,23.77,23.78,16100.0,23.78,23.79,23.77,23.78,16100.0
2014-09-19 12:00:00,23.78,23.79,23.74,23.75,11000.0,23.78,23.79,23.74,23.75,11000.0
2014-09-19 12:05:00,23.74,23.75,23.67,23.71,25500.0,23.74,23.75,23.67,23.71,25500.0
2014-09-19 12:10:00,23.72,23.75,23.7,23.71,26300.0,23.72,23.75,23.7,23.71,26300.0
2014-09-19 12:15:00,23.72,23.74,23.7,23.7,15900.0,23.72,23.74,23.7,23.7,15900.0
2014-09-19 12:20:00,23.69,23.73,23.69,23.71,38900.0,23.69,23.73,23.69,23.71,38900.0
2014-09-19 12:25:00,23.71,23.71,23.68,23.71,61900.0,23.71,23.71,23.68,23.71,61900.0
2014-09-19 12:30:00,23.71,23.72,23.65,23.65,48200.0,23.71,23.72,23.65,23.65,48200.0
2014-09-19 12:35:00,23.66,23.67,23.64,23.67,14400.0,23.66,23.67,23.64,23.67,14400.0
2014-09-19 12:40:00,23.66,23.66,23.58,23.59,10700.0,23.66,23.66,23.58,23.59,10700.0
2014-09-19 12:45:00,23.58,23.7,23.57,23.68,77200.0,23.58,23.7,23.57,23.68,77200.0
2014-09-19 12:50:00,23.69,23.69,23.65,23.66,31000.0,23.69,23.69,23.65,23.66,31000.0
2014-09-19 12:55:00,23.66,23.68,23.65,23.66,12800.0,23.66,23.68,23.65,23.66,12800.0
2014-09-19 13:00:00,23.67,23.7,23.65,23.7,19900.0,23.67,23.7,23.65,23.7,19900.0
2014-09-19 13:05:00,23.71,23.72,23.69,23.71,26000.0,23.71,23.72,23.69,23.71,26000.0
2014-09-19 13:10:00,23.71,23.72,23.69,23.72,31700.0,23.71,23.72,23.69,23.72,31700.0
2014-09-19 13:15:00,23.72,23.79,23.72,23.79,30700.0,23.72,23.79,23.72,23.79,30700.0
2014-09-19 13:20:00,23.79,23.81,23.76,23.79,29000.0,23.79,23.81,23.76,23.79,29000.0
2014-09-19 13:25:00,23.79,23.79,23.75,23.76,5900.0,23.79,23.79,23.75,23.76,5900.0
2014-09-19 13:30:00,23.76,23.78,23.76,23.77,9700.0,23.76,23.78,23.76,23.77,9700.0
2014-09-19 13:35:00,23.77,23.77,23.72,23.73,24300.0,23.77,23.77,23.72,23.73,24300.0
2014-09-19 13:40:00,23.74,23.74,23.68,23.7,10300.0,23.74,23.74,23.68,23.7,10300.0
2014-09-19 13:45:00,23.71,23.77,23.71,23.75,9400.0,23.71,23.77,23.71,23.75,9400.0
2014-09-19 13:50:00,23.75,23.8,23.74,23.8,15300.0,23.75,23.8,23.74,23.8,15300.0
2014-09-19 13:55:00,23.81,23.85,23.79,23.8,24700.0,23.81,23.85,23.79,23.8,24700.0
2014-09-19 14:00:00,23.8,23.83,23.8,23.82,8000.0,23.8,23.83,23.8,23.82,8000.0
2014-09-19 14:05:00,23.81,23.82,23.8,23.82,10400.0,23.81,23.82,23.8,23.82,10400.0
2014-09-19 14:10:00,23.82,23.82,23.77,23.77,10700.0,23.82,23.82,23.77,23.77,10700.0
2014-09-19 14:15:00,23.77,23.79,23.76,23.79,24100.0,23.77,23.79,23.76,23.79,24100.0
2014-09-19 14:20:00,23.79,23.8,23.77,23.78,24900.0,23.79,23.8,23.77,23.78,24900.0
2014-09-19 14:25:00,23.77,23.8,23.77,23.8,21200.0,23.77,23.8,23.77,23.8,21200.0
2014-09-19 14:30:00,23.8,23.81,23.78,23.79,19600.0,23.8,23.81,23.78,23.79,19600.0
2014-09-19 14:35:00,23.79,23.8,23.77,23.8,15000.0,23.79,23.8,23.77,23.8,15000.0
2014-09-19 14:40:00,23.81,23.84,23.81,23.81,19600.0,23.81,23.84,23.81,23.81,19600.0
2014-09-19 14:45:00,23.81,23.83,23.79,23.83,49800.0,23.81,23.83,23.79,23.83,49800.0
2014-09-19 14:50:00,23.83,23.83,23.82,23.82,11700.0,23.83,23.83,23.82,23.82,11700.0
2014-09-19 14:55:00,23.82,23.82,23.79,23.79,20300.0,23.82,23.82,23.79,23.79,20300.0
2014-09-19 15:00:00,23.79,23.8,23.79,23.79,5800.0,23.79,23.8,23.79,23.79,5800.0
2014-09-19 15:05:00,23.8,23.8,23.78,23.79,26900.0,23.8,23.8,23.78,23.79,26900.0
2014-09-19 15:10:00,23.79,23.79,23.77,23.77,13300.0,23.79,23.79,23.77,23.77,13300.0
2014-09-19 15:15:00,23.77,23.81,23.77,23.8,21300.0,23.77,23.81,23.77,23.8,21300.0
2014-09-19 15:20:00,23.8,23.81,23.75,23.77,25000.0,23.8,23.81,23.75,23.77,25000.0
2014-09-19 15:25:00,23.77,23.77,23.74,23.74,14900.0,23.77,23.77,23.74,23.74,14900.0
2014-09-19 15:30:00,23.75,23.75,23.74,23.74,11300.0,23.75,23.75,23.74,23.74,11300.0
2014-09-19 15:35:00,23.74,23.75,23.74,23.74,12700.0,23.74,23.75,23.74,23.74,12700.0
2014-09-19 15:40:00,23.75,23.75,23.74,23.74,18700.0,23.75,23.75,23.74,23.74,18700.0
2014-09-19 15:45:00,23.75,23.75,23.74,23.74,14200.0,23.75,23.75,23.74,23.74,14200.0
2014-09-19 15:50:00,23.74,23.74,23.68,23.73,94400.0,23.74,23.74,23.68,23.73,94400.0
2014-09-19 15:55:00,23.73,23.73,23.71,23.73,135600.0,23.73,23.73,23.71,23.73,135600.0
2014-09-22 09:30:00,23.39,23.65,23.39,23.64,73100.0,23.39,23.65,23.39,23.64,73100.0
2014-09-22 09:35:00,23.63,23.67,23.57,23.66,15900.0,23.63,23.67,23.57,23.66,15900.0
2014-09-22 09:40:00,23.64,23.7,23.64,23.66,33800.0,23.64,23.7,23.64,23.66,33800.0
2014-09-22 09:45:00,23.67,23.72,23.67,23.69,19900.0,23.67,23.72,23.67,23.69,19900.0
2014-09-22 09:50:00,23.7,23.75,23.69,23.7,14500.0,23.7,23.75,23.69,23.7,14500.0
2014-09-22 09:55:00,23.7,23.75,23.7,23.72,10500.0,23.7,23.75,23.7,23.72,10500.0
2014-09-22 10:00:00,23.7,23.71,23.68,23.7,21600.0,23.7,23.71,23.68,23.7,21600.0
2014-09-22 10:05:00,23.7,23.75,23.7,23.75,7700.0,23.7,23.75,23.7,23.75,7700.0
2014-09-22 10:10:00,23.74,23.74,23.69,23.7,9800.0,23.74,23.74,23.69,23.7,9800.0
2014-09-22 10:15:00,23.69,23.7,23.58,23.61,27400.0,23.69,23.7,23.58,23.61,27400.0
2014-09-22 10:20:00,23.6,23.67,23.6,23.6,17500.0,23.6,23.67,23.6,23.6,17500.0
2014-09-22 10:25:00,23.6,23.65,23.59,23.61,16700.0,23.6,23.65,23.59,23.61,16700.0
2014-09-22 10:30:00,23.61,23.62,23.58,23.6,22100.0,23.61,23.62,23.58,23.6,22100.0
2014-09-22 10:35:00,23.59,23.6,23.51,23.51,15000.0,23.59,23.6,23.51,23.51,15000.0
2014-09-22 10:40:00,23.51,23.57,23.51,23.55,30200.0,23.51,23.57,23.51,23.55,30200.0
2014-09-22 10:45:00,23.55,23.58,23.54,23.55,15000.0,23.55,23.58,23.54,23.55,15000.0
2014-09-22 10:50:00,23.55,23.56,23.54,23.55,33100.0,23.55,23.56,23.54,23.55,33100.0
2014-09-22 10:55:00,23.55,23.55,23.53,23.53,15200.0,23.55,23.55,23.53,23.53,15200.0
2014-09-22 11:00:00,23.53,23.53,23.5,23.52,10900.0,23.53,23.53,23.5,23.52,10900.0
2014-09-22 11:05:00,23.51,23.54,23.51,23.53,6800.0,23.51,23.54,23.51,23.53,6800.0
2014-09-22 11:10:00,23.53,23.53,23.49,23.49,5100.0,23.53,23.53,23.49,23.49,5100.0
2014-09-22 11:15:00,23.5,23.5,23.44,23.49,11100.0,23.5,23.5,23.44,23.49,11100.0
2014-09-22 11:20:00,23.48,23.51,23.48,23.5,10600.0,23.48,23.51,23.48,23.5,10600.0
2014-09-22 11:25:00,23.49,23.52,23.49,23.51,21500.0,23.49,23.52,23.49,23.51,21500.0
2014-09-22 11:30:00,23.51,23.53,23.49,23.5,6300.0,23.51,23.53,23.49,23.5,6300.0
2014-09-22 11:35:00,23.51,23.52,23.49,23.49,1800.0,23.51,23.52,23.49,23.49,1800.0
2014-09-22 11:40:00,23.47,23.48,23.45,23.46,4200.0,23.47,23.48,23.45,23.46,4200.0
2014-09-22 11:45:00,23.45,23.5,23.45,23.48,29500.0,23.45,23.5,23.45,23.48,29500.0
2014-09-22 11:50:00,23.48,23.48,23.4,23.42,10600.0,23.48,23.48,23.4,23.42,10600.0
2014-09-22 11:55:00,23.43,23.44,23.4,23.41,4600.0,23.43,23.44,23.4,23.41,4600.0
2014-09-22 12:00:00,23.42,23.45,23.42,23.44,10800.0,23.42,23.45,23.42,23.44,10800.0
2014-09-22 12:05:00,23.45,23.48,23.45,23.48,5800.0,23.45,23.48,23.45,23.48,5800.0
2014-09-22 12:10:00,23.48,23.48,23.41,23.41,28200.0,23.48,23.48,23.41,23.41,28200.0
2014-09-22 12:15:00,23.4,23.44,23.4,23.4,2600.0,23.4,23.44,23.4,23.4,2600.0
2014-09-22 12:20:00,23.41,23.48,23.4,23.46,25300.0,23.41,23.48,23.4,23.46,25300.0
2014-09-22 12:25:00,23.46,23.48,23.46,23.48,3400.0,23.46,23.48,23.46,23.48,3400.0
2014-09-22 12:30:00,23.47,23.55,23.47,23.55,37700.0,23.47,23.55,23.47,23.55,37700.0
2014-09-22 12:35:00,23.55,23.57,23.53,23.53,3800.0,23.55,23.57,23.53,23.53,3800.0
2014-09-22 12:40:00,23.53,23.53,23.5,23.51,2600.0,23.53,23.53,23.5,23.51,2600.0
2014-09-22 12:45:00,23.51,23.55,23.5,23.55,9400.0,23.51,23.55,23.5,23.55,9400.0
2014-09-22 12:50:00,23.55,23.55,23.51,23.54,29300.0,23.55,23.55,23.51,23.54,29300.0
2014-09-22 12:55:00,23.54,23.54,23.51,23.51,7900.0,23.54,23.54,23.51,23.51,7900.0
2014-09-22 13:00:00,23.5,23.5,23.43,23.48,12400.0,23.5,23.5,23.43,23.48,12400.0
2014-09-22 13:05:00,23.48,23.5,23.47,23.47,9400.0,23.48,23.5,23.47,23.47,9400.0
2014-09-22 13:10:00,23.48,23.48,23.4,23.42,3700.0,23.48,23.48,23.4,23.42,3700.0
2014-09-22 13:15:00,23.42,23.44,23.4,23.44,9200.0,23.42,23.44,23.4,23.44,9200.0
2014-09-22 13:20:00,23.43,23.45,23.41,23.41,2000.0,23.43,23.45,23.41,23.41,2000.0
2014-09-22 13:25:00,23.41,23.47,23.41,23.46,26500.0,23.41,23.47,23.41,23.46,26500.0
2014-09-22 13:30:00,23.46,23.48,23.46,23.48,3500.0,23.46,23.48,23.46,23.48,3500.0
2014-09-22 13:35:00,23.47,23.49,23.46,23.46,4200.0,23.47,23.49,23.46,23.46,4200.0
2014-09-22 13:40:00,23.47,23.48,23.46,23.47,1500.0,23.47,23.48,23.46,23.47,1500.0
2014-09-22 13:45:00,23.46,23.48,23.45,23.48,17800.0,23.46,23.48,23.45,23.48,17800.0
2014-09-22 13:50:00,23.48,23.52,23.48,23.52,4500.0,23.48,23.52,23.48,23.52,4500.0
2014-09-22 13:55:00,23.52,23.52,23.46,23.46,7300.0,23.52,23.52,23.46,23.46,7300.0
2014-09-22 14:00:00,23.46,23.48,23.44,23.48,21300.0,23.46,23.48,23.44,23.48,21300.0
2014-09-22 14:05:00,23.47,23.48,23.46,23.48,10000.0,23.47,23.48,23.46,23.48,10000.0
2014-09-22 14:10:00,23.48,23.48,23.46,23.46,2900.0,23.48,23.48,23.46,23.46,2900.0
2014-09-22 14:15:00,23.47,23.48,23.46,23.46,7400.0,23.47,23.48,23.46,23.46,7400.0
2014-09-22 14:20:00,23.47,23.48,23.43,23.46,19300.0,23.47,23.48,23.43,23.46,19300.0
2014-09-22 14:25:00,23.45,23.48,23.44,23.47,26300.0,23.45,23.48,23.44,23.47,26300.0
2014-09-22 14:30:00,23.47,23.48,23.46,23.48,12200.0,23.47,23.48,23.46,23.48,12200.0
2014-09-22 14:35:00,23.47,23.48,23.45,23.46,7300.0,23.47,23.48,23.45,23.46,7300.0
2014-09-22 14:40:00,23.47,23.48,23.47,23.48,4800.0,23.47,23.48,23.47,23.48,4800.0
2014-09-22 14:45:00,23.48,23.52,23.48,23.52,3600.0,23.48,23.52,23.48,23.52,3600.0
2014-09-22 14:50:00,23.52,23.52,23.5,23.51,4200.0,23.52,23.52,23.5,23.51,4200.0
2014-09-22 14:55:00,23.5,23.51,23.49,23.49,5900.0,23.5,23.51,23.49,23.49,5900.0
2014-09-22 15:00:00,23.5,23.53,23.5,23.51,12100.0,23.5,23.53,23.5,23.51,12100.0
2014-09-22 15:05:00,23.51,23.53,23.5,23.53,5800.0,23.51,23.53,23.5,23.53,5800.0
2014-09-22 15:10:00,23.52,23.54,23.51,23.53,15200.0,23.52,23.54,23.51,23.53,15200.0
2014-09-22 15:15:00,23.53,23.53,23.5,23.51,26800.0,23.53,23.53,23.5,23.51,26800.0
2014-09-22 15:20:00,23.51,23.54,23.51,23.53,35800.0,23.51,23.54,23.51,23.53,35800.0
2014-09-22 15:25:00,23.53,23.53,23.51,23.53,6600.0,23.53,23.53,23.51,23.53,6600.0
2014-09-22 15:30:00,23.53,23.56,23.51,23.51,23900.0,23.53,23.56,23.51,23.51,23900.0
2014-09-22 15:35:00,23.52,23.53,23.52,23.53,3200.0,23.52,23.53,23.52,23.53,3200.0
2014-09-22 15:40:00,23.53,23.56,23.52,23.56,19000.0,23.53,23.56,23.52,23.56,19000.0
2014-09-22 15:45:00,23.55,23.55,23.51,23.52,35600.0,23.55,23.55,23.51,23.52,35600.0
2014-09-22 15:50:00,23.52,23.54,23.51,23.53,39000.0,23.52,23.54,23.51,23.53,39000.0
2014-09-22 15:55:00,23.53,23.6,23.52,23.58,131100.0,23.53,23.6,23.52,23.58,131100.0
2014-09-23 09:30:00,23.39,23.48,23.38,23.39,31700.0,23.39,23.48,23.38,23.39,31700.0
2014-09-23 09:35:00,23.42,23.44,23.4,23.41,1700.0,23.42,23.44,23.4,23.41,1700.0
2014-09-23 09:40:00,23.39,23.43,23.36,23.42,9300.0,23.39,23.43,23.36,23.42,9300.0
2014-09-23 09:45:00,23.41,23.48,23.39,23.48,16400.0,23.41,23.48,23.39,23.48,16400.0
2014-09-23 09:50:00,23.48,23.48,23.47,23.48,12100.0,23.48,23.48,23.47,23.48,12100.0
2014-09-23 09:55:00,23.48,23.49,23.45,23.48,9600.0,23.48,23.49,23.45,23.48,9600.0
2014-09-23 10:00:00,23.48,23.49,23.48,23.48,9300.0,23.48,23.49,23.48,23.48,9300.0
2014-09-23 10:05:00,23.48,23.48,23.44,23.48,15700.0,23.48,23.48,23.44,23.48,15700.0
2014-09-23 10:10:00,23.48,23.48,23.41,23.43,43000.0,23.48,23.48,23.41,23.43,43000.0
2014-09-23 10:15:00,23.43,23.58,23.43,23.56,38500.0,23.43,23.58,23.43,23.56,38500.0
2014-09-23 10:20:00,23.56,23.66,23.56,23.6,8600.0,23.56,23.66,23.56,23.6,8600.0
2014-09-23 10:25:00,23.59,23.59,23.48,23.48,8900.0,23.59,23.59,23.48,23.48,8900.0
2014-09-23 10:30:00,23.49,23.5,23.44,23.44,5300.0,23.49,23.5,23.44,23.44,5300.0
2014-09-23 10:35:00,23.43,23.45,23.42,23.44,9900.0,23.43,23.45,23.42,23.44,9900.0
2014-09-23 10:40:00,23.44,23.46,23.43,23.45,5400.0,23.44,23.46,23.43,23.45,5400.0
2014-09-23 10:45:00,23.45,23.47,23.44,23.47,5600.0,23.45,23.47,23.44,23.47,5600.0
2014-09-23 10:50:00,23.47,23.52,23.47,23.51,9000.0,23.47,23.52,23.47,23.51,9000.0
2014-09-23 10:55:00,23.5,23.5,23.47,23.5,4400.0,23.5,23.5,23.47,23.5,4400.0
2014-09-23 11:00:00,23.5,23.53,23.5,23.51,5700.0,23.5,23.53,23.5,23.51,5700.0
2014-09-23 11:05:00,23.51,23.51,23.45,23.48,6400.0,23.51,23.51,23.45,23.48,6400.0
2014-09-23 11:10:00,23.48,23.49,23.44,23.47,4200.0,23.48,23.49,23.44,23.47,4200.0
2014-09-23 11:15:00,23.48,23.5,23.47,23.49,6400.0,23.48,23.5,23.47,23.49,6400.0
2014-09-23 11:20:00,23.5,23.54,23.5,23.54,5700.0,23.5,23.54,23.5,23.54,5700.0
2014-09-23 11:25:00,23.54,23.54,23.53,23.53,6400.0,23.54,23.54,23.53,23.53,6400.0
2014-09-23 11:30:00,23.54,23.6,23.54,23.6,7900.0,23.54,23.6,23.54,23.6,7900.0
2014-09-23 11:35:00,23.6,23.65,23.57,23.65,19800.0,23.6,23.65,23.57,23.65,19800.0
2014-09-23 11:40:00,23.64,23.64,23.61,23.61,6900.0,23.64,23.64,23.61,23.61,6900.0
2014-09-23 11:45:00,23.62,23.72,23.62,23.69,55300.0,23.62,23.72,23.62,23.69,55300.0
2014-09-23 11:50:00,23.69,23.71,23.69,23.71,3800.0,23.69,23.71,23.69,23.71,3800.0
2014-09-23 11:55:00,23.71,23.71,23.68,23.68,6500.0,23.71,23.71,23.68,23.68,6500.0
2014-09-23 12:00:00,23.67,23.7,23.65,23.67,32300.0,23.67,23.7,23.65,23.67,32300.0
2014-09-23 12:05:00,23.67,23.67,23.63,23.63,2800.0,23.67,23.67,23.63,23.63,2800.0
2014-09-23 12:10:00,23.63,23.64,23.62,23.62,1500.0,23.63,23.64,23.62,23.62,1500.0
2014-09-23 12:15:00,23.63,23.65,23.63,23.65,2200.0,23.63,23.65,23.63,23.65,2200.0
2014-09-23 12:20:00,23.65,23.66,23.62,23.63,8500.0,23.65,23.66,23.62,23.63,8500.0
2014-09-23 12:25:00,23.62,23.68,23.61,23.66,12300.0,23.62,23.68,23.61,23.66,12300.0
2014-09-23 12:30:00,23.65,23.67,23.65,23.67,8000.0,23.65,23.67,23.65,23.67,8000.0
2014-09-23 12:35:00,23.66,23.67,23.64,23.64,4800.0,23.66,23.67,23.64,23.64,4800.0
2014-09-23 12:40:00,23.64,23.68,23.64,23.64,6000.0,23.64,23.68,23.64,23.64,6000.0
2014-09-23 12:45:00,23.64,23.65,23.61,23.61,3700.0,23.64,23.65,23.61,23.61,3700.0
2014-09-23 12:50:00,23.6,23.62,23.57,23.57,4100.0,23.6,23.62,23.57,23.57,4100.0
2014-09-23 12:55:00,23.56,23.56,23.53,23.55,1500.0,23.56,23.56,23.53,23.55,1500.0
2014-09-23 13:00:00,23.55,23.56,23.53,23.56,10100.0,23.55,23.56,23.53,23.56,10100.0
2014-09-23 13:05:00,23.55,23.55,23.51,23.51,13600.0,23.55,23.55,23.51,23.51,13600.0
2014-09-23 13:10:00,23.5,23.51,23.49,23.49,13200.0,23.5,23.51,23.49,23.49,13200.0
2014-09-23 13:15:00,23.49,23.5,23.48,23.49,18500.0,23.49,23.5,23.48,23.49,18500.0
2014-09-23 13:20:00,23.49,23.52,23.48,23.48,77500.0,23.49,23.52,23.48,23.48,77500.0
2014-09-23 13:25:00,23.49,23.5,23.46,23.46,8700.0,23.49,23.5,23.46,23.46,8700.0
2014-09-23 13:30:00,23.47,23.49,23.45,23.49,28800.0,23.47,23.49,23.45,23.49,28800.0
2014-09-23 13:35:00,23.49,23.49,23.46,23.47,19400.0,23.49,23.49,23.46,23.47,19400.0
2014-09-23 13:40:00,23.47,23.47,23.4,23.4,12700.0,23.47,23.47,23.4,23.4,12700.0
2014-09-23 13:45:00,23.39,23.4,23.33,23.34,9100.0,23.39,23.4,23.33,23.34,9100.0
2014-09-23 13:50:00,23.33,23.33,23.3,23.3,18200.0,23.33,23.33,23.3,23.3,18200.0
2014-09-23 13:55:00,23.29,23.29,23.24,23.25,17300.0,23.29,23.29,23.24,23.25,17300.0
2014-09-23 14:00:00,23.26,23.28,23.26,23.26,4600.0,23.26,23.28,23.26,23.26,4600.0
2014-09-23 14:05:00,23.26,23.26,23.21,23.21,4400.0,23.26,23.26,23.21,23.21,4400.0
2014-09-23 14:10:00,23.21,23.22,23.2,23.21,16500.0,23.21,23.22,23.2,23.21,16500.0
2014-09-23 14:15:00,23.21,23.22,23.2,23.21,3400.0,23.21,23.22,23.2,23.21,3400.0
2014-09-23 14:20:00,23.19,23.23,23.17,23.17,5600.0,23.19,23.23,23.17,23.17,5600.0
2014-09-23 14:25:00,23.17,23.21,23.17,23.2,7700.0,23.17,23.21,23.17,23.2,7700.0
2014-09-23 14:30:00,23.2,23.23,23.2,23.22,15600.0,23.2,23.23,23.2,23.22,15600.0
2014-09-23 14:35:00,23.22,23.23,23.21,23.23,10800.0,23.22,23.23,23.21,23.23,10800.0
2014-09-23 14:40:00,23.23,23.23,23.21,23.22,27200.0,23.23,23.23,23.21,23.22,27200.0
2014-09-23 14:45:00,23.22,23.24,23.2,23.24,54600.0,23.22,23.24,23.2,23.24,54600.0
2014-09-23 14:50:00,23.23,23.28,23.22,23.27,20600.0,23.23,23.28,23.22,23.27,20600.0
2014-09-23 14:55:00,23.27,23.27,23.22,23.24,23500.0,23.27,23.27,23.22,23.24,23500.0
2014-09-23 15:00:00,23.23,23.27,23.23,23.24,7200.0,23.23,23.27,23.23,23.24,7200.0
2014-09-23 15:05:00,23.24,23.24,23.22,23.23,10700.0,23.24,23.24,23.22,23.23,10700.0
2014-09-23 15:10:00,23.23,23.24,23.21,23.24,13400.0,23.23,23.24,23.21,23.24,13400.0
2014-09-23 15:15:00,23.24,23.24,23.22,23.23,11000.0,23.24,23.24,23.22,23.23,11000.0
2014-09-23 15:20:00,23.22,23.23,23.2,23.23,13900.0,23.22,23.23,23.2,23.23,13900.0
2014-09-23 15:25:00,23.23,23.25,23.22,23.25,13900.0,23.23,23.25,23.22,23.25,13900.0
2014-09-23 15:30:00,23.25,23.26,23.23,23.25,8900.0,23.25,23.26,23.23,23.25,8900.0
2014-09-23 15:35:00,23.25,23.28,23.25,23.26,20400.0,23.25,23.28,23.25,23.26,20400.0
2014-09-23 15:40:00,23.26,23.3,23.26,23.27,53600.0,23.26,23.3,23.26,23.27,53600.0
2014-09-23 15:45:00,23.27,23.27,23.23,23.24,25000.0,23.27,23.27,23.23,23.24,25000.0
2014-09-23 15:50:00,23.23,23.23,23.18,23.2,54900.0,23.23,23.23,23.18,23.2,54900.0
2014-09-23 15:55:00,23.2,23.2,23.15,23.15,63100.0,23.2,23.2,23.15,23.15,63100.0
2014-09-24 09:30:00,23.23,23.34,23.1,23.26,23600.0,23.23,23.34,23.1,23.26,23600.0
2014-09-24 09:35:00,23.26,23.27,23.16,23.16,10400.0,23.26,23.27,23.16,23.16,10400.0
2014-09-24 09:40:00,23.17,23.18,23.14,23.14,7200.0,23.17,23.18,23.14,23.14,7200.0
2014-09-24 09:45:00,23.13,23.13,22.97,22.97,23500.0,23.13,23.13,22.97,22.97,23500.0
2014-09-24 09:50:00,22.96,23.0,22.95,22.98,19100.0,22.96,23.0,22.95,22.98,19100.0
2014-09-24 09:55:00,22.99,23.06,22.96,23.05,18100.0,22.99,23.06,22.96,23.05,18100.0
2014-09-24 10:00:00,23.07,23.13,23.07,23.11,13300.0,23.07,23.13,23.07,23.11,13300.0
2014-09-24 10:05:00,23.11,23.11,23.04,23.11,9400.0,23.11,23.11,23.04,23.11,9400.0
2014-09-24 10:10:00,23.1,23.1,23.0,23.01,21900.0,23.1,23.1,23.0,23.01,21900.0
2014-09-24 10:15:00,23.0,23.0,22.9,22.9,13400.0,23.0,23.0,22.9,22.9,13400.0
2014-09-24 10:20:00,22.9,22.91,22.88,22.9,16300.0,22.9,22.91,22.88,22.9,16300.0
2014-09-24 10:25:00,22.9,22.95,22.9,22.94,20800.0,22.9,22.95,22.9,22.94,20800.0
2014-09-24 10:30:00,22.94,22.97,22.9,22.9,40800.0,22.94,22.97,22.9,22.9,40800.0
2014-09-24 10:35:00,22.88,22.95,22.85,22.94,13800.0,22.88,22.95,22.85,22.94,13800.0
2014-09-24 10:40:00,22.94,23.03,22.94,23.03,14800.0,22.94,23.03,22.94,23.03,14800.0
2014-09-24 10:45:00,23.01,23.04,23.01,23.04,18800.0,23.01,23.04,23.01,23.04,18800.0
2014-09-24 10:50:00,23.05,23.05,23.01,23.03,25800.0,23.05,23.05,23.01,23.03,25800.0
2014-09-24 10:55:00,23.03,23.07,23.01,23.05,17300.0,23.03,23.07,23.01,23.05,17300.0
2014-09-24 11:00:00,23.06,23.1,23.03,23.1,7800.0,23.06,23.1,23.03,23.1,7800.0
2014-09-24 11:05:00,23.09,23.1,23.04,23.1,16400.0,23.09,23.1,23.04,23.1,16400.0
2014-09-24 11:10:00,23.1,23.11,23.08,23.09,6100.0,23.1,23.11,23.08,23.09,6100.0
2014-09-24 11:15:00,23.1,23.12,23.1,23.11,3800.0,23.1,23.12,23.1,23.11,3800.0
2014-09-24 11:20:00,23.11,23.15,23.09,23.09,12000.0,23.11,23.15,23.09,23.09,12000.0
2014-09-24 11:25:00,23.1,23.11,23.08,23.1,10200.0,23.1,23.11,23.08,23.1,10200.0
2014-09-24 11:30:00,23.11,23.14,23.1,23.12,7800.0,23.11,23.14,23.1,23.12,7800.0
2014-09-24 11:35:00,23.11,23.11,23.08,23.09,8800.0,23.11,23.11,23.08,23.09,8800.0
2014-09-24 11:40:00,23.07,23.11,23.07,23.11,10400.0,23.07,23.11,23.07,23.11,10400.0
2014-09-24 11:45:00,23.1,23.1,23.08,23.08,5100.0,23.1,23.1,23.08,23.08,5100.0
2014-09-24 11:50:00,23.08,23.1,23.07,23.09,27200.0,23.08,23.1,23.07,23.09,27200.0
2014-09-24 11:55:00,23.08,23.12,23.06,23.12,12400.0,23.08,23.12,23.06,23.12,12400.0
2014-09-24 12:00:00,23.11,23.12,23.1,23.11,7500.0,23.11,23.12,23.1,23.11,7500.0
2014-09-24 12:05:00,23.1,23.1,23.04,23.04,6900.0,23.1,23.1,23.04,23.04,6900.0
2014-09-24 12:10:00,23.04,23.1,23.04,23.1,17500.0,23.04,23.1,23.04,23.1,17500.0
2014-09-24 12:15:00,23.1,23.11,23.07,23.08,14700.0,23.1,23.11,23.07,23.08,14700.0
2014-09-24 12:20:00,23.08,23.08,23.05,23.08,7500.0,23.08,23.08,23.05,23.08,7500.0
2014-09-24 12:25:00,23.09,23.09,23.08,23.09,5000.0,23.09,23.09,23.08,23.09,5000.0
2014-09-24 12:30:00,23.09,23.1,23.09,23.1,4100.0,23.09,23.1,23.09,23.1,4100.0
2014-09-24 12:35:00,23.09,23.09,23.07,23.09,6000.0,23.09,23.09,23.07,23.09,6000.0
2014-09-24 12:40:00,23.08,23.09,23.08,23.09,2900.0,23.08,23.09,23.08,23.09,2900.0
2014-09-24 12:45:00,23.08,23.09,23.07,23.09,6500.0,23.08,23.09,23.07,23.09,6500.0
2014-09-24 12:50:00,23.08,23.12,23.07,23.11,21400.0,23.08,23.12,23.07,23.11,21400.0
2014-09-24 12:55:00,23.12,23.15,23.11,23.15,10400.0,23.12,23.15,23.11,23.15,10400.0
2014-09-24 13:00:00,23.15,23.19,23.15,23.18,13200.0,23.15,23.19,23.15,23.18,13200.0
2014-09-24 13:05:00,23.18,23.18,23.17,23.18,6000.0,23.18,23.18,23.17,23.18,6000.0
2014-09-24 13:10:00,23.17,23.19,23.16,23.19,5000.0,23.17,23.19,23.16,23.19,5000.0
2014-09-24 13:15:00,23.19,23.21,23.18,23.2,13300.0,23.19,23.21,23.18,23.2,13300.0
2014-09-24 13:20:00,23.2,23.21,23.19,23.21,7900.0,23.2,23.21,23.19,23.21,7900.0
2014-09-24 13:25:00,23.21,23.22,23.2,23.22,3900.0,23.21,23.22,23.2,23.22,3900.0
2014-09-24 13:30:00,23.22,23.29,23.22,23.28,14800.0,23.22,23.29,23.22,23.28,14800.0
2014-09-24 13:35:00,23.28,23.3,23.28,23.29,7900.0,23.28,23.3,23.28,23.29,7900.0
2014-09-24 13:40:00,23.31,23.32,23.3,23.31,6700.0,23.31,23.32,23.3,23.31,6700.0
2014-09-24 13:45:00,23.3,23.31,23.25,23.28,11000.0,23.3,23.31,23.25,23.28,11000.0
2014-09-24 13:50:00,23.28,23.36,23.27,23.35,18200.0,23.28,23.36,23.27,23.35,18200.0
2014-09-24 13:55:00,23.36,23.37,23.32,23.35,16300.0,23.36,23.37,23.32,23.35,16300.0
2014-09-24 14:00:00,23.35,23.39,23.34,23.37,8900.0,23.35,23.39,23.34,23.37,8900.0
2014-09-24 14:05:00,23.37,23.42,23.36,23.4,16100.0,23.37,23.42,23.36,23.4,16100.0
2014-09-24 14:10:00,23.41,23.42,23.4,23.41,6600.0,23.41,23.42,23.4,23.41,6600.0
2014-09-24 14:15:00,23.41,23.44,23.41,23.44,21400.0,23.41,23.44,23.41,23.44,21400.0
2014-09-24 14:20:00,23.43,23.43,23.39,23.43,12400.0,23.43,23.43,23.39,23.43,12400.0
2014-09-24 14:25:00,23.43,23.51,23.43,23.51,29300.0,23.43,23.51,23.43,23.51,29300.0
2014-09-24 14:30:00,23.5,23.57,23.49,23.56,41100.0,23.5,23.57,23.49,23.56,41100.0
2014-09-24 14:35:00,23.55,23.56,23.52,23.52,21100.0,23.55,23.56,23.52,23.52,21100.0
2014-09-24 14:40:00,23.52,23.53,23.49,23.5,15700.0,23.52,23.53,23.49,23.5,15700.0
2014-09-24 14:45:00,23.5,23.55,23.49,23.55,26800.0,23.5,23.55,23.49,23.55,26800.0
2014-09-24 14:50:00,23.57,23.59,23.54,23.59,25600.0,23.57,23.59,23.54,23.59,25600.0
2014-09-24 14:55:00,23.58,23.6,23.55,23.55,29700.0,23.58,23.6,23.55,23.55,29700.0
2014-09-24 15:00:00,23.55,23.55,23.5,23.54,14100.0,23.55,23.55,23.5,23.54,14100.0
2014-09-24 15:05:00,23.54,23.57,23.52,23.55,25000.0,23.54,23.57,23.52,23.55,25000.0
2014-09-24 15:10:00,23.55,23.55,23.51,23.54,18300.0,23.55,23.55,23.51,23.54,18300.0
2014-09-24 15:15:00,23.53,23.56,23.52,23.56,49400.0,23.53,23.56,23.52,23.56,49400.0
2014-09-24 15:20:00,23.56,23.59,23.55,23.59,13500.0,23.56,23.59,23.55,23.59,13500.0
2014-09-24 15:25:00,23.59,23.62,23.58,23.59,13500.0,23.59,23.62,23.58,23.59,13500.0
2014-09-24 15:30:00,23.58,23.62,23.57,23.57,15100.0,23.58,23.62,23.57,23.57,15100.0
2014-09-24 15:35:00,23.57,23.58,23.53,23.54,53600.0,23.57,23.58,23.53,23.54,53600.0
2014-09-24 15:40:00,23.55,23.56,23.51,23.51,19200.0,23.55,23.56,23.51,23.51,19200.0
2014-09-24 15:45:00,23.52,23.52,23.47,23.5,26200.0,23.52,23.52,23.47,23.5,26200.0
2014-09-24 15:50:00,23.49,23.5,23.46,23.47,75300.0,23.49,23.5,23.46,23.47,75300.0
2014-09-24 15:55:00,23.48,23.49,23.46,23.48,59300.0,23.48,23.49,23.46,23.48,59300.0
2014-09-25 09:30:00,23.4,23.4,23.22,23.23,8300.0,23.4,23.4,23.22,23.23,8300.0
2014-09-25 09:35:00,23.29,23.39,23.25,23.36,4500.0,23.29,23.39,23.25,23.36,4500.0
2014-09-25 09:40:00,23.39,23.42,23.32,23.41,25900.0,23.39,23.42,23.32,23.41,25900.0
2014-09-25 09:45:00,23.41,23.49,23.33,23.39,18500.0,23.41,23.49,23.33,23.39,18500.0
2014-09-25 09:50:00,23.38,23.38,23.34,23.36,16400.0,23.38,23.38,23.34,23.36,16400.0
2014-09-25 09:55:00,23.35,23.37,23.34,23.34,27900.0,23.35,23.37,23.34,23.34,27900.0
2014-09-25 10:00:00,23.35,23.39,23.34,23.37,16600.0,23.35,23.39,23.34,23.37,16600.0
2014-09-25 10:05:00,23.35,23.39,23.33,23.38,9000.0,23.35,23.39,23.33,23.38,9000.0
2014-09-25 10:10:00,23.36,23.37,23.3,23.34,23300.0,23.36,23.37,23.3,23.34,23300.0
2014-09-25 10:15:00,23.33,23.35,23.3,23.3,10500.0,23.33,23.35,23.3,23.3,10500.0
2014-09-25 10:20:00,23.3,23.31,23.2,23.26,39400.0,23.3,23.31,23.2,23.26,39400.0
2014-09-25 10:25:00,23.26,23.34,23.26,23.33,6100.0,23.26,23.34,23.26,23.33,6100.0
2014-09-25 10:30:00,23.31,23.31,23.25,23.27,24700.0,23.31,23.31,23.25,23.27,24700.0
2014-09-25 10:35:00,23.25,23.25,23.15,23.15,9500.0,23.25,23.25,23.15,23.15,9500.0
2014-09-25 10:40:00,23.16,23.18,23.11,23.14,3700.0,23.16,23.18,23.11,23.14,3700.0
2014-09-25 10:45:00,23.13,23.13,23.08,23.11,5900.0,23.13,23.13,23.08,23.11,5900.0
2014-09-25 10:50:00,23.11,23.11,23.04,23.04,14200.0,23.11,23.11,23.04,23.04,14200.0
2014-09-25 10:55:00,23.05,23.14,23.02,23.14,9000.0,23.05,23.14,23.02,23.14,9000.0
2014-09-25 11:00:00,23.13,23.17,23.08,23.15,29100.0,23.13,23.17,23.08,23.15,29100.0
2014-09-25 11:05:00,23.15,23.2,23.11,23.2,14300.0,23.15,23.2,23.11,23.2,14300.0
2014-09-25 11:10:00,23.18,23.19,23.16,23.19,1300.0,23.18,23.19,23.16,23.19,1300.0
2014-09-25 11:15:00,23.18,23.18,23.14,23.16,8000.0,23.18,23.18,23.14,23.16,8000.0
2014-09-25 11:20:00,23.16,23.19,23.15,23.18,10000.0,23.16,23.19,23.15,23.18,10000.0
2014-09-25 11:25:00,23.18,23.22,23.18,23.19,1700.0,23.18,23.22,23.18,23.19,1700.0
2014-09-25 11:30:00,23.18,23.22,23.17,23.21,8800.0,23.18,23.22,23.17,23.21,8800.0
2014-09-25 11:35:00,23.21,23.27,23.21,23.26,16600.0,23.21,23.27,23.21,23.26,16600.0
2014-09-25 11:40:00,23.28,23.28,23.22,23.22,2600.0,23.28,23.28,23.22,23.22,2600.0
2014-09-25 11:45:00,23.21,23.24,23.2,23.21,10100.0,23.21,23.24,23.2,23.21,10100.0
2014-09-25 11:50:00,23.21,23.25,23.21,23.23,5600.0,23.21,23.25,23.21,23.23,5600.0
2014-09-25 11:55:00,23.25,23.28,23.25,23.25,5800.0,23.25,23.28,23.25,23.25,5800.0
2014-09-25 12:00:00,23.24,23.27,23.24,23.26,5000.0,23.24,23.27,23.24,23.26,5000.0
2014-09-25 12:05:00,23.25,23.29,23.24,23.28,4900.0,23.25,23.29,23.24,23.28,4900.0
2014-09-25 12:10:00,23.27,23.28,23.25,23.25,4700.0,23.27,23.28,23.25,23.25,4700.0
2014-09-25 12:15:00,23.25,23.33,23.24,23.31,27500.0,23.25,23.33,23.24,23.31,27500.0
2014-09-25 12:20:00,23.31,23.32,23.27,23.31,5800.0,23.31,23.32,23.27,23.31,5800.0
2014-09-25 12:25:00,23.3,23.3,23.25,23.29,25400.0,23.3,23.3,23.25,23.29,25400.0
2014-09-25 12:30:00,23.27,23.3,23.27,23.3,5900.0,23.27,23.3,23.27,23.3,5900.0
2014-09-25 12:35:00,23.3,23.31,23.29,23.3,6800.0,23.3,23.31,23.29,23.3,6800.0
2014-09-25 12:40:00,23.3,23.3,23.29,23.3,2300.0,23.3,23.3,23.29,23.3,2300.0
2014-09-25 12:45:00,23.29,23.3,23.28,23.3,6500.0,23.29,23.3,23.28,23.3,6500.0
2014-09-25 12:50:00,23.29,23.32,23.29,23.32,6500.0,23.29,23.32,23.29,23.32,6500.0
2014-09-25 12:55:00,23.33,23.33,23.29,23.29,3300.0,23.33,23.33,23.29,23.29,3300.0
2014-09-25 13:00:00,23.3,23.31,23.29,23.3,4600.0,23.3,23.31,23.29,23.3,4600.0
2014-09-25 13:05:00,23.29,23.31,23.25,23.29,4100.0,23.29,23.31,23.25,23.29,4100.0
2014-09-25 13:10:00,23.29,23.31,23.29,23.31,1000.0,23.29,23.31,23.29,23.31,1000.0
2014-09-25 13:15:00,23.3,23.3,23.3,23.3,2400.0,23.3,23.3,23.3,23.3,2400.0
2014-09-25 13:20:00,23.3,23.3,23.26,23.26,3800.0,23.3,23.3,23.26,23.26,3800.0
2014-09-25 13:25:00,23.25,23.26,23.24,23.26,2600.0,23.25,23.26,23.24,23.26,2600.0
2014-09-25 13:30:00,23.27,23.27,23.24,23.24,5800.0,23.27,23.27,23.24,23.24,5800.0
2014-09-25 13:35:00,23.24,23.26,23.21,23.22,5800.0,23.24,23.26,23.21,23.22,5800.0
2014-09-25 13:40:00,23.21,23.22,23.2,23.21,13200.0,23.21,23.22,23.2,23.21,13200.0
2014-09-25 13:45:00,23.21,23.23,23.18,23.19,10700.0,23.21,23.23,23.18,23.19,10700.0
2014-09-25 13:50:00,23.19,23.2,23.14,23.15,12200.0,23.19,23.2,23.14,23.15,12200.0
2014-09-25 13:55:00,23.14,23.18,23.14,23.17,2600.0,23.14,23.18,23.14,23.17,2600.0
2014-09-25 14:00:00,23.16,23.17,23.15,23.15,3100.0,23.16,23.17,23.15,23.15,3100.0
2014-09-25 14:05:00,23.15,23.19,23.14,23.14,6300.0,23.15,23.19,23.14,23.14,6300.0
2014-09-25 14:10:00,23.15,23.16,23.11,23.14,14300.0,23.15,23.16,23.11,23.14,14300.0
2014-09-25 14:15:00,23.14,23.14,23.12,23.14,2700.0,23.14,23.14,23.12,23.14,2700.0
2014-09-25 14:20:00,23.14,23.14,23.11,23.11,3400.0,23.14,23.14,23.11,23.11,3400.0
2014-09-25 14:25:00,23.11,23.12,23.1,23.12,3100.0,23.11,23.12,23.1,23.12,3100.0
2014-09-25 14:30:00,23.11,23.13,23.1,23.12,4200.0,23.11,23.13,23.1,23.12,4200.0
2014-09-25 14:35:00,23.13,23.15,23.11,23.15,5400.0,23.13,23.15,23.11,23.15,5400.0
2014-09-25 14:40:00,23.13,23.13,23.11,23.13,4800.0,23.13,23.13,23.11,23.13,4800.0
2014-09-25 14:45:00,23.12,23.16,23.12,23.16,2100.0,23.12,23.16,23.12,23.16,2100.0
2014-09-25 14:50:00,23.16,23.19,23.12,23.13,5500.0,23.16,23.19,23.12,23.13,5500.0
2014-09-25 14:55:00,23.14,23.16,23.1,23.14,13500.0,23.14,23.16,23.1,23.14,13500.0
2014-09-25 15:00:00,23.14,23.16,23.12,23.13,13900.0,23.14,23.16,23.12,23.13,13900.0
2014-09-25 15:05:00,23.13,23.14,23.13,23.14,6400.0,23.13,23.14,23.13,23.14,6400.0
2014-09-25 15:10:00,23.14,23.15,23.12,23.12,11200.0,23.14,23.15,23.12,23.12,11200.0
2014-09-25 15:15:00,23.13,23.17,23.12,23.14,11300.0,23.13,23.17,23.12,23.14,11300.0
2014-09-25 15:20:00,23.14,23.15,23.11,23.13,12600.0,23.14,23.15,23.11,23.13,12600.0
2014-09-25 15:25:00,23.14,23.14,23.09,23.11,8800.0,23.14,23.14,23.09,23.11,8800.0
2014-09-25 15:30:00,23.11,23.12,23.09,23.12,11600.0,23.11,23.12,23.09,23.12,11600.0
2014-09-25 15:35:00,23.12,23.14,23.1,23.14,12500.0,23.12,23.14,23.1,23.14,12500.0
2014-09-25 15:40:00,23.14,23.2,23.13,23.18,33300.0,23.14,23.2,23.13,23.18,33300.0
2014-09-25 15:45:00,23.18,23.19,23.14,23.19,22900.0,23.18,23.19,23.14,23.19,22900.0
2014-09-25 15:50:00,23.18,23.26,23.14,23.16,80600.0,23.18,23.26,23.14,23.16,80600.0
2014-09-25 15:55:00,23.15,23.15,23.1,23.1,37700.0,23.15,23.15,23.1,23.1,37700.0
2014-09-26 09:30:00,23.44,23.49,23.15,23.36,67900.0,23.44,23.49,23.15,23.36,67900.0
2014-09-26 09:35:00,23.37,23.49,23.37,23.43,3800.0,23.37,23.49,23.37,23.43,3800.0
2014-09-26 09:40:00,23.43,23.43,23.36,23.36,6400.0,23.43,23.43,23.36,23.36,6400.0
2014-09-26 09:45:00,23.36,23.36,23.26,23.32,7800.0,23.36,23.36,23.26,23.32,7800.0
2014-09-26 09:50:00,23.32,23.39,23.32,23.39,3200.0,23.32,23.39,23.32,23.39,3200.0
2014-09-26 09:55:00,23.39,23.41,23.34,23.41,10100.0,23.39,23.41,23.34,23.41,10100.0
2014-09-26 10:00:00,23.43,23.48,23.4,23.43,8100.0,23.43,23.48,23.4,23.43,8100.0
2014-09-26 10:05:00,23.43,23.48,23.42,23.44,2200.0,23.43,23.48,23.42,23.44,2200.0
2014-09-26 10:10:00,23.43,23.43,23.34,23.37,4000.0,23.43,23.43,23.34,23.37,4000.0
2014-09-26 10:15:00,23.35,23.35,23.28,23.3,2200.0,23.35,23.35,23.28,23.3,2200.0
2014-09-26 10:20:00,23.3,23.3,23.26,23.27,2000.0,23.3,23.3,23.26,23.27,2000.0
2014-09-26 10:25:00,23.28,23.29,23.25,23.26,4900.0,23.28,23.29,23.25,23.26,4900.0
2014-09-26 10:30:00,23.24,23.27,23.24,23.27,2800.0,23.24,23.27,23.24,23.27,2800.0
2014-09-26 10:35:00,23.27,23.28,23.2,23.2,9000.0,23.27,23.28,23.2,23.2,9000.0
2014-09-26 10:40:00,23.2,23.25,23.2,23.23,7100.0,23.2,23.25,23.2,23.23,7100.0
2014-09-26 10:45:00,23.23,23.23,23.16,23.21,12300.0,23.23,23.23,23.16,23.21,12300.0
2014-09-26 10:50:00,23.2,23.2,23.17,23.17,6100.0,23.2,23.2,23.17,23.17,6100.0
2014-09-26 10:55:00,23.18,23.19,23.18,23.18,2200.0,23.18,23.19,23.18,23.18,2200.0
2014-09-26 11:00:00,23.19,23.2,23.17,23.18,3900.0,23.19,23.2,23.17,23.18,3900.0
2014-09-26 11:05:00,23.17,23.17,23.16,23.17,4500.0,23.17,23.17,23.16,23.17,4500.0
2014-09-26 11:10:00,23.18,23.18,23.16,23.16,800.0,23.18,23.18,23.16,23.16,800.0
2014-09-26 11:15:00,23.15,23.16,23.11,23.11,3000.0,23.15,23.16,23.11,23.11,3000.0
2014-09-26 11:20:00,23.11,23.12,23.1,23.12,3900.0,23.11,23.12,23.1,23.12,3900.0
2014-09-26 11:25:00,23.13,23.15,23.13,23.15,2300.0,23.13,23.15,23.13,23.15,2300.0
2014-09-26 11:30:00,23.15,23.15,23.14,23.15,800.0,23.15,23.15,23.14,23.15,800.0
2014-09-26 11:35:00,23.14,23.18,23.12,23.15,16200.0,23.14,23.18,23.12,23.15,16200.0
2014-09-26 11:40:00,23.15,23.18,23.15,23.18,1900.0,23.15,23.18,23.15,23.18,1900.0
2014-09-26 11:45:00,23.18,23.19,23.15,23.19,2200.0,23.18,23.19,23.15,23.19,2200.0
2014-09-26 11:50:00,23.19,23.19,23.17,23.18,1000.0,23.19,23.19,23.17,23.18,1000.0
2014-09-26 11:55:00,23.18,23.18,23.16,23.16,1100.0,23.18,23.18,23.16,23.16,1100.0
2014-09-26 12:00:00,23.15,23.17,23.15,23.17,700.0,23.15,23.17,23.15,23.17,700.0
2014-09-26 12:05:00,23.16,23.16,23.14,23.15,2500.0,23.16,23.16,23.14,23.15,2500.0
2014-09-26 12:10:00,23.14,23.14,23.12,23.14,3000.0,23.14,23.14,23.12,23.14,3000.0
2014-09-26 12:15:00,23.13,23.16,23.13,23.16,3700.0,23.13,23.16,23.13,23.16,3700.0
2014-09-26 12:20:00,23.16,23.18,23.16,23.18,2500.0,23.16,23.18,23.16,23.18,2500.0
2014-09-26 12:25:00,23.17,23.18,23.17,23.18,2100.0,23.17,23.18,23.17,23.18,2100.0
2014-09-26 12:30:00,23.17,23.18,23.17,23.17,900.0,23.17,23.18,23.17,23.17,900.0
2014-09-26 12:35:00,23.16,23.19,23.16,23.18,8800.0,23.16,23.19,23.16,23.18,8800.0
2014-09-26 12:40:00,23.18,23.2,23.17,23.18,7700.0,23.18,23.2,23.17,23.18,7700.0
2014-09-26 12:45:00,23.19,23.2,23.19,23.2,800.0,23.19,23.2,23.19,23.2,800.0
2014-09-26 12:50:00,23.19,23.21,23.18,23.21,2600.0,23.19,23.21,23.18,23.21,2600.0
2014-09-26 12:55:00,23.21,23.21,23.19,23.21,2700.0,23.21,23.21,23.19,23.21,2700.0
2014-09-26 13:00:00,23.23,23.25,23.22,23.25,2700.0,23.23,23.25,23.22,23.25,2700.0
2014-09-26 13:05:00,23.25,23.25,23.22,23.22,1700.0,23.25,23.25,23.22,23.22,1700.0
2014-09-26 13:10:00,23.21,23.24,23.21,23.22,2300.0,23.21,23.24,23.21,23.22,2300.0
2014-09-26 13:15:00,23.22,23.24,23.22,23.24,2700.0,23.22,23.24,23.22,23.24,2700.0
2014-09-26 13:20:00,23.24,23.26,23.24,23.26,4800.0,23.24,23.26,23.24,23.26,4800.0
2014-09-26 13:25:00,23.26,23.27,23.23,23.24,4800.0,23.26,23.27,23.23,23.24,4800.0
2014-09-26 13:30:00,23.24,23.24,23.21,23.22,6100.0,23.24,23.24,23.21,23.22,6100.0
2014-09-26 13:35:00,23.21,23.21,23.19,23.19,2700.0,23.21,23.21,23.19,23.19,2700.0
2014-09-26 13:40:00,23.2,23.2,23.16,23.16,1500.0,23.2,23.2,23.16,23.16,1500.0
2014-09-26 13:45:00,23.17,23.18,23.17,23.18,1400.0,23.17,23.18,23.17,23.18,1400.0
2014-09-26 13:50:00,23.18,23.19,23.16,23.19,12200.0,23.18,23.19,23.16,23.19,12200.0
2014-09-26 13:55:00,23.2,23.22,23.19,23.21,3200.0,23.2,23.22,23.19,23.21,3200.0
2014-09-26 14:00:00,23.21,23.21,23.21,23.21,2000.0,23.21,23.21,23.21,23.21,2000.0
2014-09-26 14:05:00,23.21,23.25,23.2,23.25,4700.0,23.21,23.25,23.2,23.25,4700.0
2014-09-26 14:10:00,23.25,23.29,23.25,23.29,3300.0,23.25,23.29,23.25,23.29,3300.0
2014-09-26 14:15:00,23.29,23.37,23.28,23.37,11400.0,23.29,23.37,23.28,23.37,11400.0
2014-09-26 14:20:00,23.37,23.38,23.36,23.37,3500.0,23.37,23.38,23.36,23.37,3500.0
2014-09-26 14:25:00,23.37,23.42,23.37,23.42,8700.0,23.37,23.42,23.37,23.42,8700.0
2014-09-26 14:30:00,23.43,23.45,23.41,23.44,7600.0,23.43,23.45,23.41,23.44,7600.0
2014-09-26 14:35:00,23.44,23.51,23.44,23.51,10000.0,23.44,23.51,23.44,23.51,10000.0
2014-09-26 14:40:00,23.5,23.51,23.47,23.49,7500.0,23.5,23.51,23.47,23.49,7500.0
2014-09-26 14:45:00,23.5,23.52,23.48,23.52,88300.0,23.5,23.52,23.48,23.52,88300.0
2014-09-26 14:50:00,23.52,23.52,23.49,23.49,6900.0,23.52,23.52,23.49,23.49,6900.0
2014-09-26 14:55:00,23.5,23.5,23.48,23.5,2500.0,23.5,23.5,23.48,23.5,2500.0
2014-09-26 15:00:00,23.5,23.51,23.49,23.49,3600.0,23.5,23.51,23.49,23.49,3600.0
2014-09-26 15:05:00,23.49,23.52,23.46,23.52,48600.0,23.49,23.52,23.46,23.52,48600.0
2014-09-26 15:10:00,23.52,23.54,23.47,23.48,6000.0,23.52,23.54,23.47,23.48,6000.0
2014-09-26 15:15:00,23.48,23.48,23.41,23.41,5100.0,23.48,23.48,23.41,23.41,5100.0
2014-09-26 15:20:00,23.41,23.44,23.41,23.43,4200.0,23.41,23.44,23.41,23.43,4200.0
2014-09-26 15:25:00,23.43,23.43,23.39,23.42,6100.0,23.43,23.43,23.39,23.42,6100.0
2014-09-26 15:30:00,23.43,23.43,23.35,23.35,8600.0,23.43,23.43,23.35,23.35,8600.0
2014-09-26 15:35:00,23.35,23.37,23.35,23.36,8400.0,23.35,23.37,23.35,23.36,8400.0
2014-09-26 15:40:00,23.36,23.39,23.36,23.37,11000.0,23.36,23.39,23.36,23.37,11000.0
2014-09-26 15:45:00,23.37,23.39,23.33,23.36,26000.0,23.37,23.39,23.33,23.36,26000.0
2014-09-26 15:50:00,23.37,23.42,23.36,23.41,35300.0,23.37,23.42,23.36,23.41,35300.0
2014-09-26 15:55:00,23.42,23.46,23.4,23.42,72200.0,23.42,23.46,23.4,23.42,72200.0
2014-09-29 09:30:00,23.15,23.32,23.15,23.27,14000.0,23.15,23.32,23.15,23.27,14000.0
2014-09-29 09:35:00,23.22,23.24,23.17,23.2,1200.0,23.22,23.24,23.17,23.2,1200.0
2014-09-29 09:40:00,23.19,23.27,23.19,23.27,6100.0,23.19,23.27,23.19,23.27,6100.0
2014-09-29 09:45:00,23.27,23.34,23.26,23.27,10400.0,23.27,23.34,23.26,23.27,10400.0
2014-09-29 09:50:00,23.29,23.33,23.29,23.3,2900.0,23.29,23.33,23.29,23.3,2900.0
2014-09-29 09:55:00,23.31,23.33,23.29,23.3,5400.0,23.31,23.33,23.29,23.3,5400.0
2014-09-29 10:00:00,23.31,23.35,23.31,23.34,4100.0,23.31,23.35,23.31,23.34,4100.0
2014-09-29 10:05:00,23.36,23.36,23.31,23.32,5500.0,23.36,23.36,23.31,23.32,5500.0
2014-09-29 10:10:00,23.32,23.42,23.32,23.42,23500.0,23.32,23.42,23.32,23.42,23500.0
2014-09-29 10:15:00,23.41,23.46,23.4,23.46,8400.0,23.41,23.46,23.4,23.46,8400.0
2014-09-29 10:20:00,23.47,23.54,23.46,23.5,11400.0,23.47,23.54,23.46,23.5,11400.0
2014-09-29 10:25:00,23.51,23.51,23.44,23.44,6700.0,23.51,23.51,23.44,23.44,6700.0
2014-09-29 10:30:00,23.42,23.45,23.39,23.44,7100.0,23.42,23.45,23.39,23.44,7100.0
2014-09-29 10:35:00,23.43,23.46,23.42,23.46,3000.0,23.43,23.46,23.42,23.46,3000.0
2014-09-29 10:40:00,23.48,23.52,23.47,23.52,7400.0,23.48,23.52,23.47,23.52,7400.0
2014-09-29 10:45:00,23.52,23.53,23.44,23.46,8500.0,23.52,23.53,23.44,23.46,8500.0
2014-09-29 10:50:00,23.47,23.5,23.45,23.47,9200.0,23.47,23.5,23.45,23.47,9200.0
2014-09-29 10:55:00,23.45,23.48,23.42,23.45,40000.0,23.45,23.48,23.42,23.45,40000.0
2014-09-29 11:00:00,23.45,23.51,23.45,23.49,10700.0,23.45,23.51,23.45,23.49,10700.0
2014-09-29 11:05:00,23.48,23.5,23.41,23.43,15200.0,23.48,23.5,23.41,23.43,15200.0
2014-09-29 11:10:00,23.43,23.45,23.4,23.43,9900.0,23.43,23.45,23.4,23.43,9900.0
2014-09-29 11:15:00,23.43,23.44,23.41,23.41,6200.0,23.43,23.44,23.41,23.41,6200.0
2014-09-29 11:20:00,23.4,23.4,23.36,23.36,30800.0,23.4,23.4,23.36,23.36,30800.0
2014-09-29 11:25:00,23.36,23.36,23.34,23.35,4800.0,23.36,23.36,23.34,23.35,4800.0
2014-09-29 11:30:00,23.35,23.35,23.32,23.34,6900.0,23.35,23.35,23.32,23.34,6900.0
2014-09-29 11:35:00,23.34,23.34,23.31,23.33,5000.0,23.34,23.34,23.31,23.33,5000.0
2014-09-29 11:40:00,23.33,23.33,23.32,23.33,6600.0,23.33,23.33,23.32,23.33,6600.0
2014-09-29 11:45:00,23.33,23.34,23.29,23.29,7500.0,23.33,23.34,23.29,23.29,7500.0
2014-09-29 11:50:00,23.3,23.33,23.3,23.33,12500.0,23.3,23.33,23.3,23.33,12500.0
2014-09-29 11:55:00,23.33,23.36,23.32,23.36,23200.0,23.33,23.36,23.32,23.36,23200.0
2014-09-29 12:00:00,23.37,23.39,23.37,23.38,3500.0,23.37,23.39,23.37,23.38,3500.0
2014-09-29 12:05:00,23.36,23.36,23.34,23.35,7000.0,23.36,23.36,23.34,23.35,7000.0
2014-09-29 12:10:00,23.35,23.35,23.29,23.29,10900.0,23.35,23.35,23.29,23.29,10900.0
2014-09-29 12:15:00,23.28,23.28,23.27,23.28,3000.0,23.28,23.28,23.27,23.28,3000.0
2014-09-29 12:20:00,23.28,23.29,23.21,23.21,20600.0,23.28,23.29,23.21,23.21,20600.0
2014-09-29 12:25:00,23.2,23.2,23.17,23.17,7000.0,23.2,23.2,23.17,23.17,7000.0
2014-09-29 12:30:00,23.18,23.19,23.17,23.17,5200.0,23.18,23.19,23.17,23.17,5200.0
2014-09-29 12:35:00,23.17,23.17,23.15,23.16,7900.0,23.17,23.17,23.15,23.16,7900.0
2014-09-29 12:40:00,23.17,23.2,23.16,23.19,11900.0,23.17,23.2,23.16,23.19,11900.0
2014-09-29 12:45:00,23.18,23.26,23.17,23.26,16200.0,23.18,23.26,23.17,23.26,16200.0
2014-09-29 12:50:00,23.26,23.3,23.26,23.26,7900.0,23.26,23.3,23.26,23.26,7900.0
2014-09-29 12:55:00,23.26,23.29,23.26,23.28,2000.0,23.26,23.29,23.26,23.28,2000.0
2014-09-29 13:00:00,23.27,23.29,23.25,23.25,9900.0,23.27,23.29,23.25,23.25,9900.0
2014-09-29 13:05:00,23.25,23.28,23.23,23.27,10400.0,23.25,23.28,23.23,23.27,10400.0
2014-09-29 13:10:00,23.26,23.28,23.25,23.25,6200.0,23.26,23.28,23.25,23.25,6200.0
2014-09-29 13:15:00,23.25,23.27,23.23,23.27,4500.0,23.25,23.27,23.23,23.27,4500.0
2014-09-29 13:20:00,23.27,23.28,23.24,23.25,15000.0,23.27,23.28,23.24,23.25,15000.0
2014-09-29 13:25:00,23.25,23.26,23.21,23.25,36800.0,23.25,23.26,23.21,23.25,36800.0
2014-09-29 13:30:00,23.25,23.27,23.25,23.27,5100.0,23.25,23.27,23.25,23.27,5100.0
2014-09-29 13:35:00,23.26,23.26,23.24,23.25,5500.0,23.26,23.26,23.24,23.25,5500.0
2014-09-29 13:40:00,23.25,23.25,23.18,23.18,7100.0,23.25,23.25,23.18,23.18,7100.0
2014-09-29 13:45:00,23.2,23.21,23.19,23.19,2700.0,23.2,23.21,23.19,23.19,2700.0
2014-09-29 13:50:00,23.2,23.22,23.2,23.2,3900.0,23.2,23.22,23.2,23.2,3900.0
2014-09-29 13:55:00,23.19,23.21,23.18,23.2,6200.0,23.19,23.21,23.18,23.2,6200.0
2014-09-29 14:00:00,23.19,23.23,23.19,23.2,6700.0,23.19,23.23,23.19,23.2,6700.0
2014-09-29 14:05:00,23.2,23.21,23.18,23.18,7400.0,23.2,23.21,23.18,23.18,7400.0
2014-09-29 14:10:00,23.19,23.21,23.19,23.2,5900.0,23.19,23.21,23.19,23.2,5900.0
2014-09-29 14:15:00,23.2,23.21,23.17,23.19,9100.0,23.2,23.21,23.17,23.19,9100.0
2014-09-29 14:20:00,23.17,23.17,23.14,23.15,7000.0,23.17,23.17,23.14,23.15,7000.0
2014-09-29 14:25:00,23.15,23.2,23.14,23.18,11500.0,23.15,23.2,23.14,23.18,11500.0
2014-09-29 14:30:00,23.18,23.22,23.18,23.21,21000.0,23.18,23.22,23.18,23.21,21000.0
2014-09-29 14:35:00,23.21,23.21,23.2,23.2,5700.0,23.21,23.21,23.2,23.2,5700.0
2014-09-29 14:40:00,23.2,23.21,23.19,23.19,14200.0,23.2,23.21,23.19,23.19,14200.0
2014-09-29 14:45:00,23.19,23.22,23.19,23.21,9100.0,23.19,23.22,23.19,23.21,9100.0
2014-09-29 14:50:00,23.21,23.23,23.21,23.23,3100.0,23.21,23.23,23.21,23.23,3100.0
2014-09-29 14:55:00,23.23,23.27,23.21,23.26,16700.0,23.23,23.27,23.21,23.26,16700.0
2014-09-29 15:00:00,23.26,23.31,23.26,23.29,12300.0,23.26,23.31,23.26,23.29,12300.0
2014-09-29 15:05:00,23.29,23.32,23.29,23.29,16300.0,23.29,23.32,23.29,23.29,16300.0
2014-09-29 15:10:00,23.28,23.33,23.28,23.33,11200.0,23.28,23.33,23.28,23.33,11200.0
2014-09-29 15:15:00,23.33,23.34,23.31,23.32,10600.0,23.33,23.34,23.31,23.32,10600.0
2014-09-29 15:20:00,23.32,23.37,23.32,23.36,9900.0,23.32,23.37,23.32,23.36,9900.0
2014-09-29 15:25:00,23.36,23.37,23.34,23.35,14400.0,23.36,23.37,23.34,23.35,14400.0
2014-09-29 15:30:00,23.35,23.36,23.32,23.34,21500.0,23.35,23.36,23.32,23.34,21500.0
2014-09-29 15:35:00,23.35,23.35,23.32,23.35,16900.0,23.35,23.35,23.32,23.35,16900.0
2014-09-29 15:40:00,23.35,23.35,23.28,23.3,17600.0,23.35,23.35,23.28,23.3,17600.0
2014-09-29 15:45:00,23.31,23.33,23.31,23.33,12100.0,23.31,23.33,23.31,23.33,12100.0
2014-09-29 15:50:00,23.32,23.34,23.32,23.32,23000.0,23.32,23.34,23.32,23.32,23000.0
2014-09-29 15:55:00,23.32,23.35,23.31,23.35,72900.0,23.32,23.35,23.31,23.35,72900.0
2014-09-30 09:30:00,23.37,23.37,23.37,23.37,7400.0,23.37,23.37,23.37,23.37,7400.0
2014-09-30 09:35:00,23.33,23.35,23.23,23.23,3200.0,23.33,23.35,23.23,23.23,3200.0
2014-09-30 09:40:00,23.21,23.21,23.17,23.18,3600.0,23.21,23.21,23.17,23.18,3600.0
2014-09-30 09:45:00,23.12,23.17,23.08,23.08,3600.0,23.12,23.17,23.08,23.08,3600.0
2014-09-30 09:50:00,23.09,23.12,23.03,23.12,3300.0,23.09,23.12,23.03,23.12,3300.0
2014-09-30 09:55:00,23.11,23.14,23.11,23.13,13700.0,23.11,23.14,23.11,23.13,13700.0
2014-09-30 10:00:00,23.12,23.14,23.09,23.13,18800.0,23.12,23.14,23.09,23.13,18800.0
2014-09-30 10:05:00,23.12,23.19,23.12,23.19,16200.0,23.12,23.19,23.12,23.19,16200.0
2014-09-30 10:10:00,23.19,23.28,23.19,23.28,16300.0,23.19,23.28,23.19,23.28,16300.0
2014-09-30 10:15:00,23.26,23.34,23.25,23.3,31700.0,23.26,23.34,23.25,23.3,31700.0
2014-09-30 10:20:00,23.3,23.34,23.25,23.25,21100.0,23.3,23.34,23.25,23.25,21100.0
2014-09-30 10:25:00,23.25,23.26,23.21,23.22,2200.0,23.25,23.26,23.21,23.22,2200.0
2014-09-30 10:30:00,23.23,23.25,23.22,23.25,8100.0,23.23,23.25,23.22,23.25,8100.0
2014-09-30 10:35:00,23.25,23.33,23.25,23.3,19100.0,23.25,23.33,23.25,23.3,19100.0
2014-09-30 10:40:00,23.3,23.36,23.3,23.36,8300.0,23.3,23.36,23.3,23.36,8300.0
2014-09-30 10:45:00,23.36,23.4,23.36,23.39,4600.0,23.36,23.4,23.36,23.39,4600.0
2014-09-30 10:50:00,23.39,23.42,23.38,23.42,10400.0,23.39,23.42,23.38,23.42,10400.0
2014-09-30 10:55:00,23.41,23.47,23.41,23.46,31900.0,23.41,23.47,23.41,23.46,31900.0
2014-09-30 11:00:00,23.46,23.48,23.42,23.42,18400.0,23.46,23.48,23.42,23.42,18400.0
2014-09-30 11:05:00,23.42,23.51,23.42,23.51,7200.0,23.42,23.51,23.42,23.51,7200.0
2014-09-30 11:10:00,23.49,23.5,23.48,23.5,5300.0,23.49,23.5,23.48,23.5,5300.0
2014-09-30 11:15:00,23.5,23.52,23.46,23.47,7800.0,23.5,23.52,23.46,23.47,7800.0
2014-09-30 11:20:00,23.47,23.47,23.38,23.42,4900.0,23.47,23.47,23.38,23.42,4900.0
2014-09-30 11:25:00,23.44,23.46,23.43,23.45,2600.0,23.44,23.46,23.43,23.45,2600.0
2014-09-30 11:30:00,23.45,23.46,23.44,23.44,2300.0,23.45,23.46,23.44,23.44,2300.0
2014-09-30 11:35:00,23.43,23.43,23.38,23.38,3400.0,23.43,23.43,23.38,23.38,3400.0
2014-09-30 11:40:00,23.36,23.4,23.35,23.4,10100.0,23.36,23.4,23.35,23.4,10100.0
2014-09-30 11:45:00,23.4,23.4,23.39,23.4,5700.0,23.4,23.4,23.39,23.4,5700.0
2014-09-30 11:50:00,23.4,23.41,23.4,23.41,2800.0,23.4,23.41,23.4,23.41,2800.0
2014-09-30 11:55:00,23.42,23.42,23.38,23.39,10400.0,23.42,23.42,23.38,23.39,10400.0
2014-09-30 12:00:00,23.41,23.41,23.38,23.39,900.0,23.41,23.41,23.38,23.39,900.0
2014-09-30 12:05:00,23.39,23.41,23.38,23.39,7200.0,23.39,23.41,23.38,23.39,7200.0
2014-09-30 12:10:00,23.38,23.4,23.37,23.4,7100.0,23.38,23.4,23.37,23.4,7100.0
2014-09-30 12:15:00,23.4,23.42,23.37,23.39,14900.0,23.4,23.42,23.37,23.39,14900.0
2014-09-30 12:20:00,23.38,23.4,23.35,23.36,9200.0,23.38,23.4,23.35,23.36,9200.0
2014-09-30 12:25:00,23.35,23.35,23.3,23.32,4400.0,23.35,23.35,23.3,23.32,4400.0
2014-09-30 12:30:00,23.33,23.36,23.31,23.36,8000.0,23.33,23.36,23.31,23.36,8000.0
2014-09-30 12:35:00,23.36,23.36,23.33,23.35,53800.0,23.36,23.36,23.33,23.35,53800.0
2014-09-30 12:40:00,23.35,23.39,23.34,23.38,25900.0,23.35,23.39,23.34,23.38,25900.0
2014-09-30 12:45:00,23.38,23.4,23.37,23.37,16600.0,23.38,23.4,23.37,23.37,16600.0
2014-09-30 12:50:00,23.36,23.37,23.34,23.35,6200.0,23.36,23.37,23.34,23.35,6200.0
2014-09-30 12:55:00,23.36,23.37,23.34,23.37,19600.0,23.36,23.37,23.34,23.37,19600.0
2014-09-30 13:00:00,23.37,23.39,23.36,23.36,12400.0,23.37,23.39,23.36,23.36,12400.0
2014-09-30 13:05:00,23.37,23.39,23.35,23.36,23200.0,23.37,23.39,23.35,23.36,23200.0
2014-09-30 13:10:00,23.36,23.38,23.36,23.36,6800.0,23.36,23.38,23.36,23.36,6800.0
2014-09-30 13:15:00,23.35,23.37,23.35,23.37,13700.0,23.35,23.37,23.35,23.37,13700.0
2014-09-30 13:20:00,23.37,23.37,23.35,23.36,13400.0,23.37,23.37,23.35,23.36,13400.0
2014-09-30 13:25:00,23.36,23.37,23.26,23.26,22500.0,23.36,23.37,23.26,23.26,22500.0
2014-09-30 13:30:00,23.26,23.29,23.25,23.25,3100.0,23.26,23.29,23.25,23.25,3100.0
2014-09-30 13:35:00,23.25,23.26,23.22,23.24,4400.0,23.25,23.26,23.22,23.24,4400.0
2014-09-30 13:40:00,23.22,23.22,23.19,23.2,7900.0,23.22,23.22,23.19,23.2,7900.0
2014-09-30 13:45:00,23.19,23.19,23.17,23.17,5500.0,23.19,23.19,23.17,23.17,5500.0
2014-09-30 13:50:00,23.16,23.16,23.12,23.13,3500.0,23.16,23.16,23.12,23.13,3500.0
2014-09-30 13:55:00,23.13,23.15,23.13,23.15,5500.0,23.13,23.15,23.13,23.15,5500.0
2014-09-30 14:00:00,23.15,23.15,23.14,23.15,10400.0,23.15,23.15,23.14,23.15,10400.0
2014-09-30 14:05:00,23.16,23.19,23.16,23.19,11100.0,23.16,23.19,23.16,23.19,11100.0
2014-09-30 14:10:00,23.18,23.2,23.18,23.2,23300.0,23.18,23.2,23.18,23.2,23300.0
2014-09-30 14:15:00,23.2,23.2,23.17,23.17,3500.0,23.2,23.2,23.17,23.17,3500.0
2014-09-30 14:20:00,23.16,23.16,23.09,23.09,6700.0,23.16,23.16,23.09,23.09,6700.0
2014-09-30 14:25:00,23.09,23.11,23.08,23.11,19500.0,23.09,23.11,23.08,23.11,19500.0
2014-09-30 14:30:00,23.11,23.14,23.1,23.11,3500.0,23.11,23.14,23.1,23.11,3500.0
2014-09-30 14:35:00,23.11,23.11,23.08,23.09,5600.0,23.11,23.11,23.08,23.09,5600.0
2014-09-30 14:40:00,23.09,23.09,23.05,23.05,8700.0,23.09,23.09,23.05,23.05,8700.0
2014-09-30 14:45:00,23.05,23.08,23.05,23.05,4500.0,23.05,23.08,23.05,23.05,4500.0
2014-09-30 14:50:00,23.05,23.06,23.04,23.05,5300.0,23.05,23.06,23.04,23.05,5300.0
2014-09-30 14:55:00,23.05,23.09,23.05,23.08,10700.0,23.05,23.09,23.05,23.08,10700.0
2014-09-30 15:00:00,23.08,23.09,23.05,23.09,20800.0,23.08,23.09,23.05,23.09,20800.0
2014-09-30 15:05:00,23.08,23.12,23.05,23.12,20100.0,23.08,23.12,23.05,23.12,20100.0
2014-09-30 15:10:00,23.12,23.12,23.09,23.09,11600.0,23.12,23.12,23.09,23.09,11600.0
2014-09-30 15:15:00,23.09,23.16,23.09,23.15,14100.0,23.09,23.16,23.09,23.15,14100.0
2014-09-30 15:20:00,23.16,23.17,23.15,23.17,16500.0,23.16,23.17,23.15,23.17,16500.0
2014-09-30 15:25:00,23.17,23.22,23.16,23.21,44100.0,23.17,23.22,23.16,23.21,44100.0
2014-09-30 15:30:00,23.21,23.24,23.21,23.24,28100.0,23.21,23.24,23.21,23.24,28100.0
2014-09-30 15:35:00,23.25,23.25,23.15,23.15,13300.0,23.25,23.25,23.15,23.15,13300.0
2014-09-30 15:40:00,23.16,23.18,23.14,23.16,17500.0,23.16,23.18,23.14,23.16,17500.0
2014-09-30 15:45:00,23.16,23.16,23.11,23.15,28400.0,23.16,23.16,23.11,23.15,28400.0
2014-09-30 15:50:00,23.14,23.17,23.14,23.15,39100.0,23.14,23.17,23.14,23.15,39100.0
2014-09-30 15:55:00,23.16,23.16,23.06,23.06,97000.0,23.16,23.16,23.06,23.06,97000.0
2014-10-01 09:30:00,22.99,23.05,22.76,22.76,23800.0,22.99,23.05,22.76,22.76,23800.0
2014-10-01 09:35:00,22.76,22.79,22.66,22.66,22200.0,22.76,22.79,22.66,22.66,22200.0
2014-10-01 09:40:00,22.65,22.66,22.28,22.29,64500.0,22.65,22.66,22.28,22.29,64500.0
2014-10-01 09:45:00,22.29,22.41,22.26,22.26,51900.0,22.29,22.41,22.26,22.26,51900.0
2014-10-01 09:50:00,22.26,22.38,22.23,22.3,97500.0,22.26,22.38,22.23,22.3,97500.0
2014-10-01 09:55:00,22.28,22.31,22.07,22.1,72500.0,22.28,22.31,22.07,22.1,72500.0
2014-10-01 10:00:00,22.09,22.16,21.86,21.86,48800.0,22.09,22.16,21.86,21.86,48800.0
2014-10-01 10:05:00,21.86,21.95,21.85,21.95,49600.0,21.86,21.95,21.85,21.95,49600.0
2014-10-01 10:10:00,21.95,21.95,21.93,21.94,41100.0,21.95,21.95,21.93,21.94,41100.0
2014-10-01 10:15:00,21.94,22.16,21.94,22.14,42900.0,21.94,22.16,21.94,22.14,42900.0
2014-10-01 10:20:00,22.15,22.22,22.15,22.18,26000.0,22.15,22.22,22.15,22.18,26000.0
2014-10-01 10:25:00,22.18,22.27,22.18,22.22,25500.0,22.18,22.27,22.18,22.22,25500.0
2014-10-01 10:30:00,22.22,22.27,22.21,22.27,20300.0,22.22,22.27,22.21,22.27,20300.0
2014-10-01 10:35:00,22.25,22.33,22.25,22.32,44600.0,22.25,22.33,22.25,22.32,44600.0
2014-10-01 10:40:00,22.33,22.38,22.32,22.38,34600.0,22.33,22.38,22.32,22.38,34600.0
2014-10-01 10:45:00,22.38,22.38,22.32,22.32,17400.0,22.38,22.38,22.32,22.32,17400.0
2014-10-01 10:50:00,22.32,22.4,22.32,22.4,9300.0,22.32,22.4,22.32,22.4,9300.0
2014-10-01 10:55:00,22.41,22.55,22.41,22.55,15700.0,22.41,22.55,22.41,22.55,15700.0
2014-10-01 11:00:00,22.54,22.63,22.53,22.63,19900.0,22.54,22.63,22.53,22.63,19900.0
2014-10-01 11:05:00,22.63,22.64,22.61,22.61,31400.0,22.63,22.64,22.61,22.61,31400.0
2014-10-01 11:10:00,22.61,22.62,22.57,22.58,27200.0,22.61,22.62,22.57,22.58,27200.0
2014-10-01 11:15:00,22.58,22.62,22.56,22.61,6800.0,22.58,22.62,22.56,22.61,6800.0
2014-10-01 11:20:00,22.62,22.65,22.6,22.65,9900.0,22.62,22.65,22.6,22.65,9900.0
2014-10-01 11:25:00,22.62,22.63,22.56,22.56,11700.0,22.62,22.63,22.56,22.56,11700.0
2014-10-01 11:30:00,22.57,22.59,22.56,22.57,7000.0,22.57,22.59,22.56,22.57,7000.0
2014-10-01 11:35:00,22.58,22.6,22.58,22.58,7600.0,22.58,22.6,22.58,22.58,7600.0
2014-10-01 11:40:00,22.58,22.62,22.57,22.62,9700.0,22.58,22.62,22.57,22.62,9700.0
2014-10-01 11:45:00,22.62,22.62,22.57,22.57,73000.0,22.62,22.62,22.57,22.57,73000.0
2014-10-01 11:50:00,22.58,22.62,22.57,22.62,20200.0,22.58,22.62,22.57,22.62,20200.0
2014-10-01 11:55:00,22.62,22.62,22.57,22.58,5000.0,22.62,22.62,22.57,22.58,5000.0
2014-10-01 12:00:00,22.58,22.58,22.4,22.55,30500.0,22.58,22.58,22.4,22.55,30500.0
2014-10-01 12:05:00,22.55,22.56,22.49,22.54,4300.0,22.55,22.56,22.49,22.54,4300.0
2014-10-01 12:10:00,22.54,22.54,22.48,22.5,7600.0,22.54,22.54,22.48,22.5,7600.0
2014-10-01 12:15:00,22.49,22.55,22.49,22.55,4200.0,22.49,22.55,22.49,22.55,4200.0
2014-10-01 12:20:00,22.55,22.6,22.55,22.6,3500.0,22.55,22.6,22.55,22.6,3500.0
2014-10-01 12:25:00,22.59,22.59,22.52,22.53,11600.0,22.59,22.59,22.52,22.53,11600.0
2014-10-01 12:30:00,22.53,22.53,22.49,22.51,9100.0,22.53,22.53,22.49,22.51,9100.0
2014-10-01 12:35:00,22.53,22.53,22.51,22.51,6900.0,22.53,22.53,22.51,22.51,6900.0
2014-10-01 12:40:00,22.51,22.51,22.49,22.5,8800.0,22.51,22.51,22.49,22.5,8800.0
2014-10-01 12:45:00,22.5,22.52,22.49,22.5,15000.0,22.5,22.52,22.49,22.5,15000.0
2014-10-01 12:50:00,22.49,22.56,22.48,22.56,8700.0,22.49,22.56,22.48,22.56,8700.0
2014-10-01 12:55:00,22.56,22.56,22.52,22.53,5800.0,22.56,22.56,22.52,22.53,5800.0
2014-10-01 13:00:00,22.53,22.54,22.51,22.51,6900.0,22.53,22.54,22.51,22.51,6900.0
2014-10-01 13:05:00,22.51,22.51,22.46,22.47,23200.0,22.51,22.51,22.46,22.47,23200.0
2014-10-01 13:10:00,22.47,22.49,22.43,22.43,9400.0,22.47,22.49,22.43,22.43,9400.0
2014-10-01 13:15:00,22.43,22.44,22.39,22.41,11600.0,22.43,22.44,22.39,22.41,11600.0
2014-10-01 13:20:00,22.4,22.42,22.38,22.41,3500.0,22.4,22.42,22.38,22.41,3500.0
2014-10-01 13:25:00,22.42,22.43,22.4,22.42,6600.0,22.42,22.43,22.4,22.42,6600.0
2014-10-01 13:30:00,22.42,22.42,22.36,22.36,17600.0,22.42,22.42,22.36,22.36,17600.0
2014-10-01 13:35:00,22.36,22.39,22.36,22.36,6800.0,22.36,22.39,22.36,22.36,6800.0
2014-10-01 13:40:00,22.35,22.38,22.31,22.37,17100.0,22.35,22.38,22.31,22.37,17100.0
2014-10-01 13:45:00,22.36,22.37,22.34,22.34,13800.0,22.36,22.37,22.34,22.34,13800.0
2014-10-01 13:50:00,22.35,22.38,22.35,22.37,1800.0,22.35,22.38,22.35,22.37,1800.0
2014-10-01 13:55:00,22.38,22.38,22.36,22.37,11500.0,22.38,22.38,22.36,22.37,11500.0
2014-10-01 14:00:00,22.37,22.39,22.35,22.38,9700.0,22.37,22.39,22.35,22.38,9700.0
2014-10-01 14:05:00,22.38,22.42,22.38,22.39,4900.0,22.38,22.42,22.38,22.39,4900.0
2014-10-01 14:10:00,22.39,22.44,22.39,22.44,2600.0,22.39,22.44,22.39,22.44,2600.0
2014-10-01 14:15:00,22.44,22.47,22.42,22.47,4600.0,22.44,22.47,22.42,22.47,4600.0
2014-10-01 14:20:00,22.47,22.51,22.46,22.5,5900.0,22.47,22.51,22.46,22.5,5900.0
2014-10-01 14:25:00,22.52,22.52,22.48,22.49,11200.0,22.52,22.52,22.48,22.49,11200.0
2014-10-01 14:30:00,22.5,22.51,22.49,22.49,6900.0,22.5,22.51,22.49,22.49,6900.0
2014-10-01 14:35:00,22.49,22.55,22.49,22.54,15000.0,22.49,22.55,22.49,22.54,15000.0
2014-10-01 14:40:00,22.53,22.54,22.52,22.53,9600.0,22.53,22.54,22.52,22.53,9600.0
2014-10-01 14:45:00,22.54,22.55,22.52,22.54,17400.0,22.54,22.55,22.52,22.54,17400.0
2014-10-01 14:50:00,22.54,22.54,22.52,22.54,6000.0,22.54,22.54,22.52,22.54,6000.0
2014-10-01 14:55:00,22.54,22.54,22.46,22.46,16500.0,22.54,22.54,22.46,22.46,16500.0
2014-10-01 15:00:00,22.45,22.47,22.43,22.43,9300.0,22.45,22.47,22.43,22.43,9300.0
2014-10-01 15:05:00,22.42,22.42,22.35,22.35,13800.0,22.42,22.42,22.35,22.35,13800.0
2014-10-01 15:10:00,22.34,22.36,22.33,22.34,14300.0,22.34,22.36,22.33,22.34,14300.0
2014-10-01 15:15:00,22.35,22.41,22.34,22.4,14700.0,22.35,22.41,22.34,22.4,14700.0
2014-10-01 15:20:00,22.4,22.4,22.32,22.32,28100.0,22.4,22.4,22.32,22.32,28100.0
2014-10-01 15:25:00,22.33,22.43,22.33,22.42,12700.0,22.33,22.43,22.33,22.42,12700.0
2014-10-01 15:30:00,22.42,22.43,22.39,22.41,19900.0,22.42,22.43,22.39,22.41,19900.0
2014-10-01 15:35:00,22.4,22.43,22.38,22.42,20600.0,22.4,22.43,22.38,22.42,20600.0
2014-10-01 15:40:00,22.42,22.46,22.42,22.42,18000.0,22.42,22.46,22.42,22.42,18000.0
2014-10-01 15:45:00,22.43,22.45,22.4,22.45,23000.0,22.43,22.45,22.4,22.45,23000.0
2014-10-01 15:50:00,22.45,22.45,22.4,22.43,30400.0,22.45,22.45,22.4,22.43,30400.0
2014-10-01 15:55:00,22.43,22.43,22.36,22.39,92900.0,22.43,22.43,22.36,22.39,92900.0
2014-10-02 09:30:00,22.44,22.54,22.4,22.4,9900.0,22.44,22.54,22.4,22.4,9900.0
2014-10-02 09:35:00,22.5,22.59,22.5,22.59,3800.0,22.5,22.59,22.5,22.59,3800.0
2014-10-02 09:40:00,22.58,22.58,22.55,22.58,3300.0,22.58,22.58,22.55,22.58,3300.0
2014-10-02 09:45:00,22.56,22.56,22.5,22.53,5600.0,22.56,22.56,22.5,22.53,5600.0
2014-10-02 09:50:00,22.54,22.58,22.52,22.53,5700.0,22.54,22.58,22.52,22.53,5700.0
2014-10-02 09:55:00,22.51,22.52,22.47,22.47,2300.0,22.51,22.52,22.47,22.47,2300.0
2014-10-02 10:00:00,22.46,22.49,22.39,22.4,30000.0,22.46,22.49,22.39,22.4,30000.0
2014-10-02 10:05:00,22.4,22.46,22.4,22.41,34900.0,22.4,22.46,22.4,22.41,34900.0
2014-10-02 10:10:00,22.41,22.41,22.2,22.2,8800.0,22.41,22.41,22.2,22.2,8800.0
2014-10-02 10:15:00,22.22,22.25,22.18,22.18,7100.0,22.22,22.25,22.18,22.18,7100.0
2014-10-02 10:20:00,22.18,22.2,22.15,22.15,6300.0,22.18,22.2,22.15,22.15,6300.0
2014-10-02 10:25:00,22.15,22.18,22.12,22.14,10100.0,22.15,22.18,22.12,22.14,10100.0
2014-10-02 10:30:00,22.14,22.17,22.1,22.1,14000.0,22.14,22.17,22.1,22.1,14000.0
2014-10-02 10:35:00,22.1,22.21,22.1,22.21,57200.0,22.1,22.21,22.1,22.21,57200.0
2014-10-02 10:40:00,22.21,22.25,22.14,22.16,7000.0,22.21,22.25,22.14,22.16,7000.0
2014-10-02 10:45:00,22.15,22.23,22.14,22.18,9700.0,22.15,22.23,22.14,22.18,9700.0
2014-10-02 10:50:00,22.18,22.18,22.12,22.13,4300.0,22.18,22.18,22.12,22.13,4300.0
2014-10-02 10:55:00,22.11,22.11,22.06,22.06,3600.0,22.11,22.11,22.06,22.06,3600.0
2014-10-02 11:00:00,22.06,22.08,22.04,22.06,7200.0,22.06,22.08,22.04,22.06,7200.0
2014-10-02 11:05:00,22.08,22.15,22.08,22.1,5400.0,22.08,22.15,22.08,22.1,5400.0
2014-10-02 11:10:00,22.07,22.1,22.07,22.1,7000.0,22.07,22.1,22.07,22.1,7000.0
2014-10-02 11:15:00,22.12,22.13,22.09,22.13,2200.0,22.12,22.13,22.09,22.13,2200.0
2014-10-02 11:20:00,22.12,22.12,22.06,22.06,2100.0,22.12,22.12,22.06,22.06,2100.0
2014-10-02 11:25:00,22.06,22.09,22.06,22.07,3900.0,22.06,22.09,22.06,22.07,3900.0
2014-10-02 11:30:00,22.05,22.06,22.03,22.04,14200.0,22.05,22.06,22.03,22.04,14200.0
2014-10-02 11:35:00,22.04,22.04,21.97,21.99,10800.0,22.04,22.04,21.97,21.99,10800.0
2014-10-02 11:40:00,21.99,22.0,21.85,21.86,20600.0,21.99,22.0,21.85,21.86,20600.0
2014-10-02 11:45:00,21.88,21.93,21.86,21.9,8800.0,21.88,21.93,21.86,21.9,8800.0
2014-10-02 11:50:00,21.86,21.98,21.86,21.98,6200.0,21.86,21.98,21.86,21.98,6200.0
2014-10-02 11:55:00,21.98,22.0,21.93,21.95,5900.0,21.98,22.0,21.93,21.95,5900.0
2014-10-02 12:00:00,21.95,22.01,21.95,22.01,9300.0,21.95,22.01,21.95,22.01,9300.0
2014-10-02 12:05:00,22.01,22.04,21.99,22.04,10600.0,22.01,22.04,21.99,22.04,10600.0
2014-10-02 12:10:00,22.04,22.04,22.0,22.0,4100.0,22.04,22.04,22.0,22.0,4100.0
2014-10-02 12:15:00,22.0,22.0,21.96,21.96,8500.0,22.0,22.0,21.96,21.96,8500.0
2014-10-02 12:20:00,21.96,21.99,21.95,21.98,5600.0,21.96,21.99,21.95,21.98,5600.0
2014-10-02 12:25:00,21.98,21.99,21.95,21.99,9700.0,21.98,21.99,21.95,21.99,9700.0
2014-10-02 12:30:00,21.99,22.05,21.99,22.01,11800.0,21.99,22.05,21.99,22.01,11800.0
2014-10-02 12:35:00,22.01,22.01,21.99,21.99,900.0,22.01,22.01,21.99,21.99,900.0
2014-10-02 12:40:00,21.98,22.04,21.96,22.04,15600.0,21.98,22.04,21.96,22.04,15600.0
2014-10-02 12:45:00,22.03,22.09,22.03,22.09,10800.0,22.03,22.09,22.03,22.09,10800.0
2014-10-02 12:50:00,22.09,22.2,22.09,22.17,3000.0,22.09,22.2,22.09,22.17,3000.0
2014-10-02 12:55:00,22.19,22.24,22.18,22.22,13800.0,22.19,22.24,22.18,22.22,13800.0
2014-10-02 13:00:00,22.23,22.25,22.2,22.23,5600.0,22.23,22.25,22.2,22.23,5600.0
2014-10-02 13:05:00,22.22,22.27,22.2,22.26,3400.0,22.22,22.27,22.2,22.26,3400.0
2014-10-02 13:10:00,22.26,22.32,22.25,22.3,3300.0,22.26,22.32,22.25,22.3,3300.0
2014-10-02 13:15:00,22.32,22.38,22.29,22.38,9200.0,22.32,22.38,22.29,22.38,9200.0
2014-10-02 13:20:00,22.37,22.38,22.36,22.36,1600.0,22.37,22.38,22.36,22.36,1600.0
2014-10-02 13:25:00,22.35,22.38,22.35,22.38,8300.0,22.35,22.38,22.35,22.38,8300.0
2014-10-02 13:30:00,22.38,22.43,22.38,22.4,15900.0,22.38,22.43,22.38,22.4,15900.0
2014-10-02 13:35:00,22.41,22.42,22.38,22.38,5400.0,22.41,22.42,22.38,22.38,5400.0
2014-10-02 13:40:00,22.38,22.41,22.38,22.41,5000.0,22.38,22.41,22.38,22.41,5000.0
2014-10-02 13:45:00,22.42,22.5,22.42,22.49,12000.0,22.42,22.5,22.42,22.49,12000.0
2014-10-02 13:50:00,22.49,22.54,22.49,22.51,10300.0,22.49,22.54,22.49,22.51,10300.0
2014-10-02 13:55:00,22.52,22.55,22.5,22.54,9300.0,22.52,22.55,22.5,22.54,9300.0
2014-10-02 14:00:00,22.55,22.57,22.54,22.54,12700.0,22.55,22.57,22.54,22.54,12700.0
2014-10-02 14:05:00,22.55,22.58,22.54,22.58,10200.0,22.55,22.58,22.54,22.58,10200.0
2014-10-02 14:10:00,22.57,22.58,22.55,22.56,13300.0,22.57,22.58,22.55,22.56,13300.0
2014-10-02 14:15:00,22.56,22.57,22.51,22.53,7500.0,22.56,22.57,22.51,22.53,7500.0
2014-10-02 14:20:00,22.52,22.53,22.43,22.46,19500.0,22.52,22.53,22.43,22.46,19500.0
2014-10-02 14:25:00,22.46,22.48,22.45,22.47,10300.0,22.46,22.48,22.45,22.47,10300.0
2014-10-02 14:30:00,22.48,22.48,22.44,22.45,8100.0,22.48,22.48,22.44,22.45,8100.0
2014-10-02 14:35:00,22.45,22.47,22.45,22.47,11300.0,22.45,22.47,22.45,22.47,11300.0
2014-10-02 14:40:00,22.46,22.52,22.46,22.5,7400.0,22.46,22.52,22.46,22.5,7400.0
2014-10-02 14:45:00,22.5,22.52,22.44,22.45,14000.0,22.5,22.52,22.44,22.45,14000.0
2014-10-02 14:50:00,22.45,22.47,22.44,22.46,16300.0,22.45,22.47,22.44,22.46,16300.0
2014-10-02 14:55:00,22.45,22.51,22.45,22.47,8500.0,22.45,22.51,22.45,22.47,8500.0
2014-10-02 15:00:00,22.46,22.47,22.43,22.44,9400.0,22.46,22.47,22.43,22.44,9400.0
2014-10-02 15:05:00,22.44,22.49,22.44,22.46,13000.0,22.44,22.49,22.44,22.46,13000.0
2014-10-02 15:10:00,22.47,22.53,22.47,22.49,11700.0,22.47,22.53,22.47,22.49,11700.0
2014-10-02 15:15:00,22.48,22.48,22.42,22.43,12300.0,22.48,22.48,22.42,22.43,12300.0
2014-10-02 15:20:00,22.43,22.47,22.43,22.44,8900.0,22.43,22.47,22.43,22.44,8900.0
2014-10-02 15:25:00,22.44,22.46,22.44,22.44,8200.0,22.44,22.46,22.44,22.44,8200.0
2014-10-02 15:30:00,22.44,22.46,22.41,22.46,27500.0,22.44,22.46,22.41,22.46,27500.0
2014-10-02 15:35:00,22.46,22.47,22.44,22.45,11100.0,22.46,22.47,22.44,22.45,11100.0
2014-10-02 15:40:00,22.45,22.45,22.39,22.39,19500.0,22.45,22.45,22.39,22.39,19500.0
2014-10-02 15:45:00,22.39,22.41,22.35,22.4,26300.0,22.39,22.41,22.35,22.4,26300.0
2014-10-02 15:50:00,22.4,22.41,22.36,22.36,26300.0,22.4,22.41,22.36,22.36,26300.0
2014-10-02 15:55:00,22.36,22.4,22.36,22.38,50000.0,22.36,22.4,22.36,22.38,50000.0
2014-10-03 09:30:00,22.62,22.65,22.51,22.57,38000.0,22.62,22.65,22.51,22.57,38000.0
2014-10-03 09:35:00,22.58,22.58,22.37,22.37,13900.0,22.58,22.58,22.37,22.37,13900.0
2014-10-03 09:40:00,22.41,22.55,22.41,22.55,13700.0,22.41,22.55,22.41,22.55,13700.0
2014-10-03 09:45:00,22.54,22.63,22.54,22.61,9700.0,22.54,22.63,22.54,22.61,9700.0
2014-10-03 09:50:00,22.61,22.68,22.61,22.68,9600.0,22.61,22.68,22.61,22.68,9600.0
2014-10-03 09:55:00,22.66,22.83,22.66,22.76,18700.0,22.66,22.83,22.66,22.76,18700.0
2014-10-03 10:00:00,22.74,22.9,22.74,22.86,36100.0,22.74,22.9,22.74,22.86,36100.0
2014-10-03 10:05:00,22.86,22.89,22.86,22.88,6800.0,22.86,22.89,22.86,22.88,6800.0
2014-10-03 10:10:00,22.87,22.87,22.84,22.85,12300.0,22.87,22.87,22.84,22.85,12300.0
2014-10-03 10:15:00,22.84,22.84,22.79,22.83,13700.0,22.84,22.84,22.79,22.83,13700.0
2014-10-03 10:20:00,22.83,22.87,22.81,22.81,14400.0,22.83,22.87,22.81,22.81,14400.0
2014-10-03 10:25:00,22.81,22.85,22.79,22.85,5200.0,22.81,22.85,22.79,22.85,5200.0
2014-10-03 10:30:00,22.85,22.85,22.8,22.84,5400.0,22.85,22.85,22.8,22.84,5400.0
2014-10-03 10:35:00,22.82,22.88,22.8,22.87,6100.0,22.82,22.88,22.8,22.87,6100.0
2014-10-03 10:40:00,22.88,22.88,22.82,22.86,5000.0,22.88,22.88,22.82,22.86,5000.0
2014-10-03 10:45:00,22.86,22.91,22.86,22.91,1900.0,22.86,22.91,22.86,22.91,1900.0
2014-10-03 10:50:00,22.91,22.92,22.87,22.89,9200.0,22.91,22.92,22.87,22.89,9200.0
2014-10-03 10:55:00,22.89,22.99,22.89,22.99,3900.0,22.89,22.99,22.89,22.99,3900.0
2014-10-03 11:00:00,22.99,23.03,22.98,22.98,8700.0,22.99,23.03,22.98,22.98,8700.0
2014-10-03 11:05:00,22.98,23.04,22.97,23.0,3800.0,22.98,23.04,22.97,23.0,3800.0
2014-10-03 11:10:00,23.0,23.0,22.88,22.88,12900.0,23.0,23.0,22.88,22.88,12900.0
2014-10-03 11:15:00,22.89,22.9,22.82,22.82,22700.0,22.89,22.9,22.82,22.82,22700.0
2014-10-03 11:20:00,22.81,22.83,22.8,22.82,15000.0,22.81,22.83,22.8,22.82,15000.0
2014-10-03 11:25:00,22.83,22.89,22.83,22.87,4300.0,22.83,22.89,22.83,22.87,4300.0
2014-10-03 11:30:00,22.88,22.96,22.87,22.96,18000.0,22.88,22.96,22.87,22.96,18000.0
2014-10-03 11:35:00,22.97,22.97,22.95,22.96,4400.0,22.97,22.97,22.95,22.96,4400.0
2014-10-03 11:40:00,22.97,22.97,22.94,22.94,1200.0,22.97,22.97,22.94,22.94,1200.0
2014-10-03 11:45:00,22.94,22.94,22.87,22.88,7300.0,22.94,22.94,22.87,22.88,7300.0
2014-10-03 11:50:00,22.87,22.89,22.82,22.83,9500.0,22.87,22.89,22.82,22.83,9500.0
2014-10-03 11:55:00,22.83,22.85,22.8,22.85,10300.0,22.83,22.85,22.8,22.85,10300.0
2014-10-03 12:00:00,22.85,22.86,22.84,22.86,3300.0,22.85,22.86,22.84,22.86,3300.0
2014-10-03 12:05:00,22.88,22.88,22.83,22.85,3200.0,22.88,22.88,22.83,22.85,3200.0
2014-10-03 12:10:00,22.84,22.87,22.84,22.84,4300.0,22.84,22.87,22.84,22.84,4300.0
2014-10-03 12:15:00,22.84,22.85,22.84,22.84,1700.0,22.84,22.85,22.84,22.84,1700.0
2014-10-03 12:20:00,22.85,22.87,22.83,22.83,6300.0,22.85,22.87,22.83,22.83,6300.0
2014-10-03 12:25:00,22.83,22.85,22.83,22.83,2700.0,22.83,22.85,22.83,22.83,2700.0
2014-10-03 12:30:00,22.85,22.86,22.84,22.85,1900.0,22.85,22.86,22.84,22.85,1900.0
2014-10-03 12:35:00,22.85,22.87,22.85,22.87,500.0,22.85,22.87,22.85,22.87,500.0
2014-10-03 12:40:00,22.86,22.89,22.86,22.88,4100.0,22.86,22.89,22.86,22.88,4100.0
2014-10-03 12:45:00,22.88,22.88,22.84,22.86,5600.0,22.88,22.88,22.84,22.86,5600.0
2014-10-03 12:50:00,22.86,22.87,22.84,22.85,2900.0,22.86,22.87,22.84,22.85,2900.0
2014-10-03 12:55:00,22.85,22.86,22.84,22.84,1100.0,22.85,22.86,22.84,22.84,1100.0
2014-10-03 13:00:00,22.86,22.86,22.82,22.82,3200.0,22.86,22.86,22.82,22.82,3200.0
2014-10-03 13:05:00,22.82,22.82,22.8,22.81,3700.0,22.82,22.82,22.8,22.81,3700.0
2014-10-03 13:10:00,22.81,22.82,22.8,22.81,3300.0,22.81,22.82,22.8,22.81,3300.0
2014-10-03 13:15:00,22.8,22.83,22.8,22.83,7500.0,22.8,22.83,22.8,22.83,7500.0
2014-10-03 13:20:00,22.83,22.84,22.83,22.84,1500.0,22.83,22.84,22.83,22.84,1500.0
2014-10-03 13:25:00,22.84,22.86,22.84,22.86,2100.0,22.84,22.86,22.84,22.86,2100.0
2014-10-03 13:30:00,22.87,22.88,22.83,22.83,5900.0,22.87,22.88,22.83,22.83,5900.0
2014-10-03 13:35:00,22.83,22.85,22.82,22.84,2400.0,22.83,22.85,22.82,22.84,2400.0
2014-10-03 13:40:00,22.85,22.85,22.85,22.85,400.0,22.85,22.85,22.85,22.85,400.0
2014-10-03 13:45:00,22.85,22.85,22.81,22.81,3400.0,22.85,22.85,22.81,22.81,3400.0
2014-10-03 13:50:00,22.8,22.82,22.8,22.82,1600.0,22.8,22.82,22.8,22.82,1600.0
2014-10-03 13:55:00,22.83,22.85,22.83,22.84,6900.0,22.83,22.85,22.83,22.84,6900.0
2014-10-03 14:00:00,22.85,22.9,22.85,22.9,1500.0,22.85,22.9,22.85,22.9,1500.0
2014-10-03 14:05:00,22.9,22.9,22.87,22.87,3900.0,22.9,22.9,22.87,22.87,3900.0
2014-10-03 14:10:00,22.88,22.88,22.87,22.87,1600.0,22.88,22.88,22.87,22.87,1600.0
2014-10-03 14:15:00,22.87,22.87,22.86,22.86,900.0,22.87,22.87,22.86,22.86,900.0
2014-10-03 14:20:00,22.86,22.87,22.86,22.87,2100.0,22.86,22.87,22.86,22.87,2100.0
2014-10-03 14:25:00,22.88,22.9,22.87,22.87,3200.0,22.88,22.9,22.87,22.87,3200.0
2014-10-03 14:30:00,22.87,22.9,22.86,22.9,1200.0,22.87,22.9,22.86,22.9,1200.0
2014-10-03 14:35:00,22.89,22.93,22.89,22.93,16500.0,22.89,22.93,22.89,22.93,16500.0
2014-10-03 14:40:00,22.95,22.96,22.93,22.93,4700.0,22.95,22.96,22.93,22.93,4700.0
2014-10-03 14:45:00,22.94,22.96,22.94,22.96,2900.0,22.94,22.96,22.94,22.96,2900.0
2014-10-03 14:50:00,22.95,22.98,22.95,22.97,18000.0,22.95,22.98,22.95,22.97,18000.0
2014-10-03 14:55:00,22.97,23.01,22.97,23.0,10100.0,22.97,23.01,22.97,23.0,10100.0
2014-10-03 15:00:00,22.99,23.0,22.91,22.95,15300.0,22.99,23.0,22.91,22.95,15300.0
2014-10-03 15:05:00,22.96,22.96,22.85,22.87,9300.0,22.96,22.96,22.85,22.87,9300.0
2014-10-03 15:10:00,22.87,22.9,22.87,22.9,6400.0,22.87,22.9,22.87,22.9,6400.0
2014-10-03 15:15:00,22.89,22.93,22.88,22.93,13500.0,22.89,22.93,22.88,22.93,13500.0
2014-10-03 15:20:00,22.93,22.95,22.93,22.95,4000.0,22.93,22.95,22.93,22.95,4000.0
2014-10-03 15:25:00,22.95,22.97,22.93,22.93,14900.0,22.95,22.97,22.93,22.93,14900.0
2014-10-03 15:30:00,22.92,22.94,22.92,22.93,9100.0,22.92,22.94,22.92,22.93,9100.0
2014-10-03 15:35:00,22.92,22.95,22.92,22.93,13300.0,22.92,22.95,22.92,22.93,13300.0
2014-10-03 15:40:00,22.93,22.93,22.88,22.9,9800.0,22.93,22.93,22.88,22.9,9800.0
2014-10-03 15:45:00,22.9,22.98,22.89,22.98,11600.0,22.9,22.98,22.89,22.98,11600.0
2014-10-03 15:50:00,22.98,22.98,22.9,22.92,49200.0,22.98,22.98,22.9,22.92,49200.0
2014-10-03 15:55:00,22.92,22.92,22.85,22.86,63900.0,22.92,22.92,22.85,22.86,63900.0
2014-10-06 09:30:00,22.98,23.01,22.89,22.9,7400.0,22.98,23.01,22.89,22.9,7400.0
2014-10-06 09:35:00,22.91,22.94,22.9,22.9,500.0,22.91,22.94,22.9,22.9,500.0
2014-10-06 09:40:00,22.92,22.96,22.91,22.91,4400.0,22.92,22.96,22.91,22.91,4400.0
2014-10-06 09:45:00,22.93,22.95,22.89,22.9,5700.0,22.93,22.95,22.89,22.9,5700.0
2014-10-06 09:50:00,22.9,22.94,22.89,22.91,4500.0,22.9,22.94,22.89,22.91,4500.0
2014-10-06 09:55:00,22.9,22.9,22.8,22.8,10100.0,22.9,22.9,22.8,22.8,10100.0
2014-10-06 10:00:00,22.8,22.86,22.8,22.8,8700.0,22.8,22.86,22.8,22.8,8700.0
2014-10-06 10:05:00,22.8,22.88,22.79,22.82,60900.0,22.8,22.88,22.79,22.82,60900.0
2014-10-06 10:10:00,22.82,22.83,22.79,22.81,50600.0,22.82,22.83,22.79,22.81,50600.0
2014-10-06 10:15:00,22.81,22.81,22.8,22.8,8500.0,22.81,22.81,22.8,22.8,8500.0
2014-10-06 10:20:00,22.8,22.82,22.78,22.82,19900.0,22.8,22.82,22.78,22.82,19900.0
2014-10-06 10:25:00,22.82,22.82,22.78,22.8,8100.0,22.82,22.82,22.78,22.8,8100.0
2014-10-06 10:30:00,22.8,22.83,22.8,22.83,2300.0,22.8,22.83,22.8,22.83,2300.0
2014-10-06 10:35:00,22.82,22.87,22.8,22.81,5200.0,22.82,22.87,22.8,22.81,5200.0
2014-10-06 10:40:00,22.81,22.86,22.79,22.8,9500.0,22.81,22.86,22.79,22.8,9500.0
2014-10-06 10:45:00,22.8,22.82,22.76,22.76,13200.0,22.8,22.82,22.76,22.76,13200.0
2014-10-06 10:50:00,22.76,22.76,22.67,22.67,11000.0,22.76,22.76,22.67,22.67,11000.0
2014-10-06 10:55:00,22.67,22.7,22.66,22.69,3300.0,22.67,22.7,22.66,22.69,3300.0
2014-10-06 11:00:00,22.67,22.72,22.65,22.72,8700.0,22.67,22.72,22.65,22.72,8700.0
2014-10-06 11:05:00,22.72,22.73,22.71,22.71,2300.0,22.72,22.73,22.71,22.71,2300.0
2014-10-06 11:10:00,22.71,22.74,22.7,22.7,4500.0,22.71,22.74,22.7,22.7,4500.0
2014-10-06 11:15:00,22.72,22.72,22.66,22.7,5400.0,22.72,22.72,22.66,22.7,5400.0
2014-10-06 11:20:00,22.71,22.73,22.68,22.68,8100.0,22.71,22.73,22.68,22.68,8100.0
2014-10-06 11:25:00,22.68,22.73,22.64,22.65,52300.0,22.68,22.73,22.64,22.65,52300.0
2014-10-06 11:30:00,22.67,22.72,22.67,22.72,3000.0,22.67,22.72,22.67,22.72,3000.0
2014-10-06 11:35:00,22.71,22.72,22.7,22.7,5500.0,22.71,22.72,22.7,22.7,5500.0
2014-10-06 11:40:00,22.69,22.69,22.66,22.67,8100.0,22.69,22.69,22.66,22.67,8100.0
2014-10-06 11:45:00,22.67,22.7,22.65,22.69,6200.0,22.67,22.7,22.65,22.69,6200.0
2014-10-06 11:50:00,22.7,22.74,22.7,22.72,2300.0,22.7,22.74,22.7,22.72,2300.0
2014-10-06 11:55:00,22.74,22.75,22.71,22.75,3400.0,22.74,22.75,22.71,22.75,3400.0
2014-10-06 12:00:00,22.76,22.8,22.76,22.79,3700.0,22.76,22.8,22.76,22.79,3700.0
2014-10-06 12:05:00,22.8,22.85,22.8,22.82,3100.0,22.8,22.85,22.8,22.82,3100.0
2014-10-06 12:10:00,22.81,22.81,22.78,22.79,6200.0,22.81,22.81,22.78,22.79,6200.0
2014-10-06 12:15:00,22.78,22.84,22.77,22.84,3700.0,22.78,22.84,22.77,22.84,3700.0
2014-10-06 12:20:00,22.85,22.86,22.79,22.8,4700.0,22.85,22.86,22.79,22.8,4700.0
2014-10-06 12:25:00,22.8,22.85,22.8,22.82,5100.0,22.8,22.85,22.8,22.82,5100.0
2014-10-06 12:30:00,22.81,22.83,22.77,22.83,4600.0,22.81,22.83,22.77,22.83,4600.0
2014-10-06 12:35:00,22.82,22.82,22.77,22.78,2500.0,22.82,22.82,22.77,22.78,2500.0
2014-10-06 12:40:00,22.8,22.8,22.74,22.74,9100.0,22.8,22.8,22.74,22.74,9100.0
2014-10-06 12:45:00,22.75,22.75,22.72,22.73,2800.0,22.75,22.75,22.72,22.73,2800.0
2014-10-06 12:50:00,22.74,22.76,22.74,22.75,2400.0,22.74,22.76,22.74,22.75,2400.0
2014-10-06 12:55:00,22.74,22.78,22.74,22.76,2500.0,22.74,22.78,22.74,22.76,2500.0
2014-10-06 13:00:00,22.76,22.81,22.76,22.81,800.0,22.76,22.81,22.76,22.81,800.0
2014-10-06 13:05:00,22.82,22.84,22.82,22.83,1900.0,22.82,22.84,22.82,22.83,1900.0
2014-10-06 13:10:00,22.83,22.85,22.82,22.85,2600.0,22.83,22.85,22.82,22.85,2600.0
2014-10-06 13:15:00,22.85,22.89,22.85,22.88,3200.0,22.85,22.89,22.85,22.88,3200.0
2014-10-06 13:20:00,22.88,22.93,22.88,22.92,3100.0,22.88,22.93,22.88,22.92,3100.0
2014-10-06 13:25:00,22.92,22.96,22.92,22.94,3100.0,22.92,22.96,22.92,22.94,3100.0
2014-10-06 13:30:00,22.95,22.95,22.88,22.91,1100.0,22.95,22.95,22.88,22.91,1100.0
2014-10-06 13:35:00,22.91,22.91,22.88,22.91,4500.0,22.91,22.91,22.88,22.91,4500.0
2014-10-06 13:40:00,22.91,22.92,22.9,22.92,4000.0,22.91,22.92,22.9,22.92,4000.0
2014-10-06 13:45:00,22.93,22.94,22.91,22.91,3500.0,22.93,22.94,22.91,22.91,3500.0
2014-10-06 13:50:00,22.91,22.98,22.91,22.97,6000.0,22.91,22.98,22.91,22.97,6000.0
2014-10-06 13:55:00,22.96,22.98,22.95,22.97,5100.0,22.96,22.98,22.95,22.97,5100.0
2014-10-06 14:00:00,22.95,22.98,22.94,22.98,5700.0,22.95,22.98,22.94,22.98,5700.0
2014-10-06 14:05:00,22.97,22.98,22.91,22.92,1800.0,22.97,22.98,22.91,22.92,1800.0
2014-10-06 14:10:00,22.93,22.94,22.93,22.94,2000.0,22.93,22.94,22.93,22.94,2000.0
2014-10-06 14:15:00,22.95,23.0,22.94,22.98,5100.0,22.95,23.0,22.94,22.98,5100.0
2014-10-06 14:20:00,22.98,23.03,22.98,23.03,2000.0,22.98,23.03,22.98,23.03,2000.0
2014-10-06 14:25:00,23.01,23.03,22.99,23.0,1900.0,23.01,23.03,22.99,23.0,1900.0
2014-10-06 14:30:00,23.0,23.03,22.99,23.01,6300.0,23.0,23.03,22.99,23.01,6300.0
2014-10-06 14:35:00,23.01,23.03,23.01,23.02,1300.0,23.01,23.03,23.01,23.02,1300.0
2014-10-06 14:40:00,23.01,23.02,23.0,23.0,14200.0,23.01,23.02,23.0,23.0,14200.0
2014-10-06 14:45:00,23.01,23.02,23.01,23.02,5900.0,23.01,23.02,23.01,23.02,5900.0
2014-10-06 14:50:00,23.03,23.07,23.03,23.04,13700.0,23.03,23.07,23.03,23.04,13700.0
2014-10-06 14:55:00,23.04,23.07,23.04,23.05,5600.0,23.04,23.07,23.04,23.05,5600.0
2014-10-06 15:00:00,23.05,23.05,22.99,23.0,17300.0,23.05,23.05,22.99,23.0,17300.0
2014-10-06 15:05:00,23.0,23.02,22.95,22.97,24000.0,23.0,23.02,22.95,22.97,24000.0
2014-10-06 15:10:00,22.97,22.98,22.94,22.95,6700.0,22.97,22.98,22.94,22.95,6700.0
2014-10-06 15:15:00,22.94,23.0,22.94,22.99,27400.0,22.94,23.0,22.94,22.99,27400.0
2014-10-06 15:20:00,22.97,23.05,22.97,23.05,8800.0,22.97,23.05,22.97,23.05,8800.0
2014-10-06 15:25:00,23.05,23.05,23.01,23.01,7500.0,23.05,23.05,23.01,23.01,7500.0
2014-10-06 15:30:00,23.01,23.02,22.99,22.99,23200.0,23.01,23.02,22.99,22.99,23200.0
2014-10-06 15:35:00,23.0,23.0,22.96,22.98,14800.0,23.0,23.0,22.96,22.98,14800.0
2014-10-06 15:40:00,22.98,22.98,22.93,22.95,23400.0,22.98,22.98,22.93,22.95,23400.0
2014-10-06 15:45:00,22.95,22.97,22.93,22.94,16100.0,22.95,22.97,22.93,22.94,16100.0
2014-10-06 15:50:00,22.94,22.94,22.91,22.93,24800.0,22.94,22.94,22.91,22.93,24800.0
2014-10-06 15:55:00,22.93,22.93,22.9,22.9,33200.0,22.93,22.93,22.9,22.9,33200.0
2014-10-07 09:30:00,22.81,22.87,22.65,22.65,36700.0,22.81,22.87,22.65,22.65,36700.0
2014-10-07 09:35:00,22.65,22.65,22.56,22.6,16400.0,22.65,22.65,22.56,22.6,16400.0
2014-10-07 09:40:00,22.6,22.62,22.45,22.45,21500.0,22.6,22.62,22.45,22.45,21500.0
2014-10-07 09:45:00,22.45,22.48,22.4,22.4,30500.0,22.45,22.48,22.4,22.4,30500.0
2014-10-07 09:50:00,22.4,22.41,22.35,22.35,18000.0,22.4,22.41,22.35,22.35,18000.0
2014-10-07 09:55:00,22.35,22.37,22.3,22.32,14600.0,22.35,22.37,22.3,22.32,14600.0
2014-10-07 10:00:00,22.33,22.34,22.3,22.31,20500.0,22.33,22.34,22.3,22.31,20500.0
2014-10-07 10:05:00,22.31,22.33,22.3,22.32,21000.0,22.31,22.33,22.3,22.32,21000.0
2014-10-07 10:10:00,22.32,22.35,22.3,22.32,22100.0,22.32,22.35,22.3,22.32,22100.0
2014-10-07 10:15:00,22.32,22.38,22.3,22.37,13400.0,22.32,22.38,22.3,22.37,13400.0
2014-10-07 10:20:00,22.38,22.43,22.38,22.39,16200.0,22.38,22.43,22.38,22.39,16200.0
2014-10-07 10:25:00,22.4,22.46,22.38,22.46,11800.0,22.4,22.46,22.38,22.46,11800.0
2014-10-07 10:30:00,22.47,22.53,22.46,22.5,5900.0,22.47,22.53,22.46,22.5,5900.0
2014-10-07 10:35:00,22.5,22.52,22.46,22.48,13300.0,22.5,22.52,22.46,22.48,13300.0
2014-10-07 10:40:00,22.48,22.5,22.45,22.5,8200.0,22.48,22.5,22.45,22.5,8200.0
2014-10-07 10:45:00,22.49,22.52,22.46,22.47,10500.0,22.49,22.52,22.46,22.47,10500.0
2014-10-07 10:50:00,22.47,22.47,22.44,22.46,5300.0,22.47,22.47,22.44,22.46,5300.0
2014-10-07 10:55:00,22.45,22.46,22.4,22.4,21800.0,22.45,22.46,22.4,22.4,21800.0
2014-10-07 11:00:00,22.41,22.41,22.31,22.32,18600.0,22.41,22.41,22.31,22.32,18600.0
2014-10-07 11:05:00,22.32,22.42,22.32,22.41,29700.0,22.32,22.42,22.32,22.41,29700.0
2014-10-07 11:10:00,22.4,22.44,22.38,22.42,16700.0,22.4,22.44,22.38,22.42,16700.0
2014-10-07 11:15:00,22.41,22.41,22.36,22.4,10600.0,22.41,22.41,22.36,22.4,10600.0
2014-10-07 11:20:00,22.4,22.4,22.35,22.35,7900.0,22.4,22.4,22.35,22.35,7900.0
2014-10-07 11:25:00,22.34,22.35,22.3,22.33,24200.0,22.34,22.35,22.3,22.33,24200.0
2014-10-07 11:30:00,22.31,22.34,22.3,22.32,8500.0,22.31,22.34,22.3,22.32,8500.0
2014-10-07 11:35:00,22.32,22.32,22.26,22.29,16400.0,22.32,22.32,22.26,22.29,16400.0
2014-10-07 11:40:00,22.27,22.33,22.27,22.33,9600.0,22.27,22.33,22.27,22.33,9600.0
2014-10-07 11:45:00,22.33,22.33,22.23,22.25,67400.0,22.33,22.33,22.23,22.25,67400.0
2014-10-07 11:50:00,22.25,22.26,22.21,22.25,31600.0,22.25,22.26,22.21,22.25,31600.0
2014-10-07 11:55:00,22.24,22.25,22.18,22.19,14800.0,22.24,22.25,22.18,22.19,14800.0
2014-10-07 12:00:00,22.18,22.18,22.12,22.12,18900.0,22.18,22.18,22.12,22.12,18900.0
2014-10-07 12:05:00,22.11,22.18,22.11,22.17,14500.0,22.11,22.18,22.11,22.17,14500.0
2014-10-07 12:10:00,22.17,22.26,22.17,22.23,10900.0,22.17,22.26,22.17,22.23,10900.0
2014-10-07 12:15:00,22.25,22.32,22.24,22.32,6100.0,22.25,22.32,22.24,22.32,6100.0
2014-10-07 12:20:00,22.32,22.32,22.25,22.27,6500.0,22.32,22.32,22.25,22.27,6500.0
2014-10-07 12:25:00,22.27,22.28,22.25,22.26,4500.0,22.27,22.28,22.25,22.26,4500.0
2014-10-07 12:30:00,22.27,22.27,22.25,22.26,4000.0,22.27,22.27,22.25,22.26,4000.0
2014-10-07 12:35:00,22.25,22.27,22.25,22.26,9500.0,22.25,22.27,22.25,22.26,9500.0
2014-10-07 12:40:00,22.26,22.26,22.21,22.22,10400.0,22.26,22.26,22.21,22.22,10400.0
2014-10-07 12:45:00,22.22,22.22,22.18,22.19,15900.0,22.22,22.22,22.18,22.19,15900.0
2014-10-07 12:50:00,22.19,22.2,22.18,22.19,7600.0,22.19,22.2,22.18,22.19,7600.0
2014-10-07 12:55:00,22.19,22.25,22.19,22.25,5500.0,22.19,22.25,22.19,22.25,5500.0
2014-10-07 13:00:00,22.24,22.24,22.18,22.2,13700.0,22.24,22.24,22.18,22.2,13700.0
2014-10-07 13:05:00,22.21,22.21,22.18,22.18,10900.0,22.21,22.21,22.18,22.18,10900.0
2014-10-07 13:10:00,22.18,22.22,22.18,22.22,7100.0,22.18,22.22,22.18,22.22,7100.0
2014-10-07 13:15:00,22.22,22.23,22.21,22.21,3300.0,22.22,22.23,22.21,22.21,3300.0
2014-10-07 13:20:00,22.21,22.22,22.19,22.2,8000.0,22.21,22.22,22.19,22.2,8000.0
2014-10-07 13:25:00,22.19,22.25,22.18,22.25,6400.0,22.19,22.25,22.18,22.25,6400.0
2014-10-07 13:30:00,22.24,22.25,22.2,22.2,5100.0,22.24,22.25,22.2,22.2,5100.0
2014-10-07 13:35:00,22.19,22.23,22.18,22.19,11000.0,22.19,22.23,22.18,22.19,11000.0
2014-10-07 13:40:00,22.19,22.21,22.18,22.21,10300.0,22.19,22.21,22.18,22.21,10300.0
2014-10-07 13:45:00,22.2,22.21,22.19,22.21,17300.0,22.2,22.21,22.19,22.21,17300.0
2014-10-07 13:50:00,22.22,22.26,22.22,22.26,8000.0,22.22,22.26,22.22,22.26,8000.0
2014-10-07 13:55:00,22.25,22.28,22.24,22.28,8700.0,22.25,22.28,22.24,22.28,8700.0
2014-10-07 14:00:00,22.28,22.28,22.24,22.25,8700.0,22.28,22.28,22.24,22.25,8700.0
2014-10-07 14:05:00,22.25,22.25,22.21,22.21,6400.0,22.25,22.25,22.21,22.21,6400.0
2014-10-07 14:10:00,22.21,22.26,22.2,22.23,10100.0,22.21,22.26,22.2,22.23,10100.0
2014-10-07 14:15:00,22.22,22.22,22.17,22.19,23900.0,22.22,22.22,22.17,22.19,23900.0
2014-10-07 14:20:00,22.18,22.19,22.15,22.15,9700.0,22.18,22.19,22.15,22.15,9700.0
2014-10-07 14:25:00,22.15,22.18,22.14,22.14,15400.0,22.15,22.18,22.14,22.14,15400.0
2014-10-07 14:30:00,22.14,22.14,22.08,22.11,18100.0,22.14,22.14,22.08,22.11,18100.0
2014-10-07 14:35:00,22.11,22.14,22.1,22.14,11600.0,22.11,22.14,22.1,22.14,11600.0
2014-10-07 14:40:00,22.13,22.17,22.13,22.17,8900.0,22.13,22.17,22.13,22.17,8900.0
2014-10-07 14:45:00,22.16,22.27,22.16,22.26,33100.0,22.16,22.27,22.16,22.26,33100.0
2014-10-07 14:50:00,22.26,22.27,22.25,22.26,18100.0,22.26,22.27,22.25,22.26,18100.0
2014-10-07 14:55:00,22.26,22.27,22.22,22.22,19600.0,22.26,22.27,22.22,22.22,19600.0
2014-10-07 15:00:00,22.22,22.22,22.16,22.16,24400.0,22.22,22.22,22.16,22.16,24400.0
2014-10-07 15:05:00,22.16,22.19,22.13,22.13,52400.0,22.16,22.19,22.13,22.13,52400.0
2014-10-07 15:10:00,22.13,22.13,22.05,22.05,227800.0,22.13,22.13,22.05,22.05,227800.0
2014-10-07 15:15:00,22.05,22.07,22.02,22.06,49700.0,22.05,22.07,22.02,22.06,49700.0
2014-10-07 15:20:00,22.06,22.1,22.06,22.1,49600.0,22.06,22.1,22.06,22.1,49600.0
2014-10-07 15:25:00,22.1,22.1,22.09,22.1,7900.0,22.1,22.1,22.09,22.1,7900.0
2014-10-07 15:30:00,22.1,22.16,22.1,22.15,30100.0,22.1,22.16,22.1,22.15,30100.0
2014-10-07 15:35:00,22.16,22.17,22.14,22.15,48600.0,22.16,22.17,22.14,22.15,48600.0
2014-10-07 15:40:00,22.15,22.19,22.15,22.16,42700.0,22.15,22.19,22.15,22.16,42700.0
2014-10-07 15:45:00,22.16,22.23,22.16,22.21,57800.0,22.16,22.23,22.16,22.21,57800.0
2014-10-07 15:50:00,22.2,22.2,22.1,22.11,140800.0,22.2,22.2,22.1,22.11,140800.0
2014-10-07 15:55:00,22.1,22.14,22.09,22.1,132700.0,22.1,22.14,22.09,22.1,132700.0
2014-10-08 09:30:00,22.12,22.12,22.12,22.12,12500.0,22.12,22.12,22.12,22.12,12500.0
2014-10-08 09:35:00,22.05,22.26,22.03,22.16,56400.0,22.05,22.26,22.03,22.16,56400.0
2014-10-08 09:40:00,22.13,22.17,22.0,22.0,15800.0,22.13,22.17,22.0,22.0,15800.0
2014-10-08 09:45:00,22.0,22.04,21.86,21.89,50700.0,22.0,22.04,21.86,21.89,50700.0
2014-10-08 09:50:00,21.89,21.97,21.89,21.91,19900.0,21.89,21.97,21.89,21.91,19900.0
2014-10-08 09:55:00,21.91,21.91,21.84,21.84,17700.0,21.91,21.91,21.84,21.84,17700.0
2014-10-08 10:00:00,21.86,21.96,21.85,21.91,105400.0,21.86,21.96,21.85,21.91,105400.0
2014-10-08 10:05:00,21.9,21.97,21.86,21.95,15500.0,21.9,21.97,21.86,21.95,15500.0
2014-10-08 10:10:00,21.96,22.05,21.96,22.04,15800.0,21.96,22.05,21.96,22.04,15800.0
2014-10-08 10:15:00,22.02,22.02,21.93,21.93,3500.0,22.02,22.02,21.93,21.93,3500.0
2014-10-08 10:20:00,21.92,21.92,21.85,21.85,5400.0,21.92,21.92,21.85,21.85,5400.0
2014-10-08 10:25:00,21.85,21.93,21.81,21.93,8800.0,21.85,21.93,21.81,21.93,8800.0
2014-10-08 10:30:00,21.94,21.96,21.92,21.96,6800.0,21.94,21.96,21.92,21.96,6800.0
2014-10-08 10:35:00,21.97,21.97,21.9,21.93,5600.0,21.97,21.97,21.9,21.93,5600.0
2014-10-08 10:40:00,21.91,21.91,21.78,21.78,9300.0,21.91,21.91,21.78,21.78,9300.0
2014-10-08 10:45:00,21.77,21.77,21.71,21.74,15200.0,21.77,21.77,21.71,21.74,15200.0
2014-10-08 10:50:00,21.75,21.75,21.64,21.64,14000.0,21.75,21.75,21.64,21.64,14000.0
2014-10-08 10:55:00,21.63,21.63,21.5,21.53,22300.0,21.63,21.63,21.5,21.53,22300.0
2014-10-08 11:00:00,21.53,21.56,21.52,21.53,8600.0,21.53,21.56,21.52,21.53,8600.0
2014-10-08 11:05:00,21.53,21.66,21.53,21.66,11500.0,21.53,21.66,21.53,21.66,11500.0
2014-10-08 11:10:00,21.67,21.69,21.64,21.64,8200.0,21.67,21.69,21.64,21.64,8200.0
2014-10-08 11:15:00,21.63,21.63,21.53,21.56,7400.0,21.63,21.63,21.53,21.56,7400.0
2014-10-08 11:20:00,21.57,21.65,21.55,21.65,38200.0,21.57,21.65,21.55,21.65,38200.0
2014-10-08 11:25:00,21.68,21.75,21.68,21.74,11600.0,21.68,21.75,21.68,21.74,11600.0
2014-10-08 11:30:00,21.74,21.77,21.73,21.76,7200.0,21.74,21.77,21.73,21.76,7200.0
2014-10-08 11:35:00,21.75,21.76,21.64,21.64,6200.0,21.75,21.76,21.64,21.64,6200.0
2014-10-08 11:40:00,21.65,21.72,21.65,21.7,9600.0,21.65,21.72,21.65,21.7,9600.0
2014-10-08 11:45:00,21.7,21.71,21.66,21.67,4400.0,21.7,21.71,21.66,21.67,4400.0
2014-10-08 11:50:00,21.67,21.7,21.67,21.68,5100.0,21.67,21.7,21.67,21.68,5100.0
2014-10-08 11:55:00,21.68,21.75,21.67,21.75,4700.0,21.68,21.75,21.67,21.75,4700.0
2014-10-08 12:00:00,21.74,21.82,21.72,21.81,18000.0,21.74,21.82,21.72,21.81,18000.0
2014-10-08 12:05:00,21.82,21.86,21.82,21.85,5600.0,21.82,21.86,21.82,21.85,5600.0
2014-10-08 12:10:00,21.85,21.86,21.83,21.86,6000.0,21.85,21.86,21.83,21.86,6000.0
2014-10-08 12:15:00,21.86,21.87,21.85,21.86,4400.0,21.86,21.87,21.85,21.86,4400.0
2014-10-08 12:20:00,21.86,21.86,21.75,21.77,16700.0,21.86,21.86,21.75,21.77,16700.0
2014-10-08 12:25:00,21.76,21.77,21.74,21.77,7900.0,21.76,21.77,21.74,21.77,7900.0
2014-10-08 12:30:00,21.76,21.77,21.76,21.76,2300.0,21.76,21.77,21.76,21.76,2300.0
2014-10-08 12:35:00,21.76,21.84,21.76,21.82,7800.0,21.76,21.84,21.76,21.82,7800.0
2014-10-08 12:40:00,21.82,21.83,21.79,21.79,2900.0,21.82,21.83,21.79,21.79,2900.0
2014-10-08 12:45:00,21.79,21.8,21.76,21.78,3600.0,21.79,21.8,21.76,21.78,3600.0
2014-10-08 12:50:00,21.8,21.81,21.77,21.77,3400.0,21.8,21.81,21.77,21.77,3400.0
2014-10-08 12:55:00,21.77,21.78,21.76,21.78,2600.0,21.77,21.78,21.76,21.78,2600.0
2014-10-08 13:00:00,21.78,21.82,21.76,21.8,9700.0,21.78,21.82,21.76,21.8,9700.0
2014-10-08 13:05:00,21.8,21.8,21.78,21.8,3200.0,21.8,21.8,21.78,21.8,3200.0
2014-10-08 13:10:00,21.8,21.86,21.8,21.84,6700.0,21.8,21.86,21.8,21.84,6700.0
2014-10-08 13:15:00,21.85,21.89,21.84,21.87,5700.0,21.85,21.89,21.84,21.87,5700.0
2014-10-08 13:20:00,21.88,21.89,21.85,21.85,7500.0,21.88,21.89,21.85,21.85,7500.0
2014-10-08 13:25:00,21.85,21.86,21.82,21.82,6100.0,21.85,21.86,21.82,21.82,6100.0
2014-10-08 13:30:00,21.81,21.83,21.8,21.83,3500.0,21.81,21.83,21.8,21.83,3500.0
2014-10-08 13:35:00,21.83,21.85,21.82,21.85,5100.0,21.83,21.85,21.82,21.85,5100.0
2014-10-08 13:40:00,21.85,21.85,21.82,21.84,5200.0,21.85,21.85,21.82,21.84,5200.0
2014-10-08 13:45:00,21.85,21.92,21.85,21.92,12100.0,21.85,21.92,21.85,21.92,12100.0
2014-10-08 13:50:00,21.92,21.94,21.91,21.94,7900.0,21.92,21.94,21.91,21.94,7900.0
2014-10-08 13:55:00,21.94,21.98,21.94,21.98,6200.0,21.94,21.98,21.94,21.98,6200.0
2014-10-08 14:00:00,21.98,22.01,21.95,21.97,13100.0,21.98,22.01,21.95,21.97,13100.0
2014-10-08 14:05:00,21.98,22.03,21.97,22.03,5700.0,21.98,22.03,21.97,22.03,5700.0
2014-10-08 14:10:00,22.03,22.07,22.03,22.06,10300.0,22.03,22.07,22.03,22.06,10300.0
2014-10-08 14:15:00,22.06,22.08,22.03,22.08,11400.0,22.06,22.08,22.03,22.08,11400.0
2014-10-08 14:20:00,22.09,22.15,22.09,22.11,18000.0,22.09,22.15,22.09,22.11,18000.0
2014-10-08 14:25:00,22.11,22.12,22.07,22.07,9600.0,22.11,22.12,22.07,22.07,9600.0
2014-10-08 14:30:00,22.08,22.22,22.07,22.21,26600.0,22.08,22.22,22.07,22.21,26600.0
2014-10-08 14:35:00,22.2,22.23,22.2,22.2,7100.0,22.2,22.23,22.2,22.2,7100.0
2014-10-08 14:40:00,22.19,22.2,22.14,22.18,15400.0,22.19,22.2,22.14,22.18,15400.0
2014-10-08 14:45:00,22.19,22.31,22.19,22.29,47600.0,22.19,22.31,22.19,22.29,47600.0
2014-10-08 14:50:00,22.28,22.28,22.25,22.27,17800.0,22.28,22.28,22.25,22.27,17800.0
2014-10-08 14:55:00,22.26,22.34,22.26,22.33,34500.0,22.26,22.34,22.26,22.33,34500.0
2014-10-08 15:00:00,22.33,22.35,22.32,22.34,26900.0,22.33,22.35,22.32,22.34,26900.0
2014-10-08 15:05:00,22.34,22.36,22.32,22.34,12200.0,22.34,22.36,22.32,22.34,12200.0
2014-10-08 15:10:00,22.34,22.37,22.32,22.33,21700.0,22.34,22.37,22.32,22.33,21700.0
2014-10-08 15:15:00,22.33,22.35,22.32,22.33,14200.0,22.33,22.35,22.32,22.33,14200.0
2014-10-08 15:20:00,22.33,22.4,22.32,22.38,21100.0,22.33,22.4,22.32,22.38,21100.0
2014-10-08 15:25:00,22.39,22.46,22.39,22.44,19300.0,22.39,22.46,22.39,22.44,19300.0
2014-10-08 15:30:00,22.43,22.43,22.34,22.39,20900.0,22.43,22.43,22.34,22.39,20900.0
2014-10-08 15:35:00,22.39,22.43,22.39,22.4,14600.0,22.39,22.43,22.39,22.4,14600.0
2014-10-08 15:40:00,22.4,22.46,22.39,22.45,24100.0,22.4,22.46,22.39,22.45,24100.0
2014-10-08 15:45:00,22.45,22.45,22.4,22.45,52800.0,22.45,22.45,22.4,22.45,52800.0
2014-10-08 15:50:00,22.44,22.5,22.4,22.43,84800.0,22.44,22.5,22.4,22.43,84800.0
2014-10-08 15:55:00,22.43,22.46,22.42,22.44,89900.0,22.43,22.46,22.42,22.44,89900.0
2014-10-09 09:30:00,22.41,22.5,22.35,22.47,13000.0,22.41,22.5,22.35,22.47,13000.0
2014-10-09 09:35:00,22.47,22.47,22.35,22.45,5900.0,22.47,22.47,22.35,22.45,5900.0
2014-10-09 09:40:00,22.45,22.5,22.42,22.48,9600.0,22.45,22.5,22.42,22.48,9600.0
2014-10-09 09:45:00,22.47,22.49,22.42,22.45,38300.0,22.47,22.49,22.42,22.45,38300.0
2014-10-09 09:50:00,22.45,22.45,22.4,22.42,14800.0,22.45,22.45,22.4,22.42,14800.0
2014-10-09 09:55:00,22.44,22.48,22.42,22.48,18900.0,22.44,22.48,22.42,22.48,18900.0
2014-10-09 10:00:00,22.49,22.52,22.49,22.51,7600.0,22.49,22.52,22.49,22.51,7600.0
2014-10-09 10:05:00,22.46,22.46,22.42,22.43,7800.0,22.46,22.46,22.42,22.43,7800.0
2014-10-09 10:10:00,22.43,22.47,22.41,22.47,4700.0,22.43,22.47,22.41,22.47,4700.0
2014-10-09 10:15:00,22.48,22.52,22.48,22.51,10400.0,22.48,22.52,22.48,22.51,10400.0
2014-10-09 10:20:00,22.51,22.56,22.51,22.52,8200.0,22.51,22.56,22.51,22.52,8200.0
2014-10-09 10:25:00,22.53,22.57,22.5,22.56,8500.0,22.53,22.57,22.5,22.56,8500.0
2014-10-09 10:30:00,22.55,22.55,22.52,22.54,7800.0,22.55,22.55,22.52,22.54,7800.0
2014-10-09 10:35:00,22.54,22.54,22.47,22.47,27200.0,22.54,22.54,22.47,22.47,27200.0
2014-10-09 10:40:00,22.45,22.48,22.43,22.48,16600.0,22.45,22.48,22.43,22.48,16600.0
2014-10-09 10:45:00,22.45,22.46,22.42,22.45,4600.0,22.45,22.46,22.42,22.45,4600.0
2014-10-09 10:50:00,22.44,22.44,22.32,22.38,13000.0,22.44,22.44,22.32,22.38,13000.0
2014-10-09 10:55:00,22.39,22.4,22.37,22.38,24700.0,22.39,22.4,22.37,22.38,24700.0
2014-10-09 11:00:00,22.38,22.38,22.32,22.32,4700.0,22.38,22.38,22.32,22.32,4700.0
2014-10-09 11:05:00,22.32,22.39,22.32,22.34,13700.0,22.32,22.39,22.32,22.34,13700.0
2014-10-09 11:10:00,22.34,22.39,22.32,22.34,10400.0,22.34,22.39,22.32,22.34,10400.0
2014-10-09 11:15:00,22.35,22.35,22.27,22.28,10200.0,22.35,22.35,22.27,22.28,10200.0
2014-10-09 11:20:00,22.29,22.35,22.29,22.33,4400.0,22.29,22.35,22.29,22.33,4400.0
2014-10-09 11:25:00,22.33,22.36,22.32,22.36,8700.0,22.33,22.36,22.32,22.36,8700.0
2014-10-09 11:30:00,22.36,22.41,22.34,22.4,7800.0,22.36,22.41,22.34,22.4,7800.0
2014-10-09 11:35:00,22.41,22.42,22.34,22.35,10500.0,22.41,22.42,22.34,22.35,10500.0
2014-10-09 11:40:00,22.35,22.36,22.22,22.22,18100.0,22.35,22.36,22.22,22.22,18100.0
2014-10-09 11:45:00,22.23,22.25,22.18,22.21,7900.0,22.23,22.25,22.18,22.21,7900.0
2014-10-09 11:50:00,22.21,22.25,22.12,22.16,25500.0,22.21,22.25,22.12,22.16,25500.0
2014-10-09 11:55:00,22.16,22.17,22.09,22.14,6900.0,22.16,22.17,22.09,22.14,6900.0
2014-10-09 12:00:00,22.13,22.21,22.08,22.17,10200.0,22.13,22.21,22.08,22.17,10200.0
2014-10-09 12:05:00,22.16,22.16,22.12,22.13,7300.0,22.16,22.16,22.12,22.13,7300.0
2014-10-09 12:10:00,22.09,22.14,22.08,22.12,6800.0,22.09,22.14,22.08,22.12,6800.0
2014-10-09 12:15:00,22.11,22.13,22.06,22.07,6200.0,22.11,22.13,22.06,22.07,6200.0
2014-10-09 12:20:00,22.1,22.14,22.06,22.14,24100.0,22.1,22.14,22.06,22.14,24100.0
2014-10-09 12:25:00,22.16,22.16,22.07,22.07,8900.0,22.16,22.16,22.07,22.07,8900.0
2014-10-09 12:30:00,22.07,22.08,22.0,22.05,19300.0,22.07,22.08,22.0,22.05,19300.0
2014-10-09 12:35:00,22.05,22.06,22.0,22.03,8200.0,22.05,22.06,22.0,22.03,8200.0
2014-10-09 12:40:00,22.0,22.05,21.98,22.05,8500.0,22.0,22.05,21.98,22.05,8500.0
2014-10-09 12:45:00,22.05,22.16,22.02,22.13,16800.0,22.05,22.16,22.02,22.13,16800.0
2014-10-09 12:50:00,22.13,22.16,22.12,22.13,1900.0,22.13,22.16,22.12,22.13,1900.0
2014-10-09 12:55:00,22.13,22.19,22.09,22.18,27100.0,22.13,22.19,22.09,22.18,27100.0
2014-10-09 13:00:00,22.2,22.2,22.15,22.15,10600.0,22.2,22.2,22.15,22.15,10600.0
2014-10-09 13:05:00,22.15,22.18,22.12,22.15,20200.0,22.15,22.18,22.12,22.15,20200.0
2014-10-09 13:10:00,22.14,22.16,22.11,22.15,8700.0,22.14,22.16,22.11,22.15,8700.0
2014-10-09 13:15:00,22.15,22.2,22.13,22.16,8700.0,22.15,22.2,22.13,22.16,8700.0
2014-10-09 13:20:00,22.17,22.24,22.17,22.23,6400.0,22.17,22.24,22.17,22.23,6400.0
2014-10-09 13:25:00,22.24,22.25,22.21,22.21,6700.0,22.24,22.25,22.21,22.21,6700.0
2014-10-09 13:30:00,22.2,22.29,22.2,22.29,10200.0,22.2,22.29,22.2,22.29,10200.0
2014-10-09 13:35:00,22.3,22.34,22.29,22.32,7400.0,22.3,22.34,22.29,22.32,7400.0
2014-10-09 13:40:00,22.32,22.32,22.26,22.32,20000.0,22.32,22.32,22.26,22.32,20000.0
2014-10-09 13:45:00,22.32,22.35,22.32,22.33,5100.0,22.32,22.35,22.32,22.33,5100.0
2014-10-09 13:50:00,22.34,22.35,22.24,22.24,4900.0,22.34,22.35,22.24,22.24,4900.0
2014-10-09 13:55:00,22.24,22.28,22.24,22.27,4000.0,22.24,22.28,22.24,22.27,4000.0
2014-10-09 14:00:00,22.26,22.27,22.2,22.23,31100.0,22.26,22.27,22.2,22.23,31100.0
2014-10-09 14:05:00,22.23,22.23,22.16,22.16,7800.0,22.23,22.23,22.16,22.16,7800.0
2014-10-09 14:10:00,22.18,22.2,22.16,22.19,10700.0,22.18,22.2,22.16,22.19,10700.0
2014-10-09 14:15:00,22.19,22.2,22.15,22.18,7700.0,22.19,22.2,22.15,22.18,7700.0
2014-10-09 14:20:00,22.18,22.18,22.12,22.12,6800.0,22.18,22.18,22.12,22.12,6800.0
2014-10-09 14:25:00,22.13,22.16,22.12,22.15,11200.0,22.13,22.16,22.12,22.15,11200.0
2014-10-09 14:30:00,22.14,22.17,22.13,22.17,28600.0,22.14,22.17,22.13,22.17,28600.0
2014-10-09 14:35:00,22.18,22.26,22.18,22.26,10800.0,22.18,22.26,22.18,22.26,10800.0
2014-10-09 14:40:00,22.25,22.27,22.19,22.26,15800.0,22.25,22.27,22.19,22.26,15800.0
2014-10-09 14:45:00,22.25,22.25,22.17,22.2,7400.0,22.25,22.25,22.17,22.2,7400.0
2014-10-09 14:50:00,22.19,22.26,22.19,22.24,16900.0,22.19,22.26,22.19,22.24,16900.0
2014-10-09 14:55:00,22.2,22.22,22.19,22.2,8900.0,22.2,22.22,22.19,22.2,8900.0
2014-10-09 15:00:00,22.19,22.2,22.12,22.17,19500.0,22.19,22.2,22.12,22.17,19500.0
2014-10-09 15:05:00,22.17,22.18,22.07,22.09,7200.0,22.17,22.18,22.07,22.09,7200.0
2014-10-09 15:10:00,22.09,22.14,22.08,22.13,11200.0,22.09,22.14,22.08,22.13,11200.0
2014-10-09 15:15:00,22.12,22.18,22.09,22.16,5800.0,22.12,22.18,22.09,22.16,5800.0
2014-10-09 15:20:00,22.15,22.16,22.11,22.12,7300.0,22.15,22.16,22.11,22.12,7300.0
2014-10-09 15:25:00,22.12,22.17,22.12,22.14,8600.0,22.12,22.17,22.12,22.14,8600.0
2014-10-09 15:30:00,22.14,22.2,22.12,22.19,15600.0,22.14,22.2,22.12,22.19,15600.0
2014-10-09 15:35:00,22.19,22.23,22.16,22.17,8200.0,22.19,22.23,22.16,22.17,8200.0
2014-10-09 15:40:00,22.16,22.18,22.1,22.1,12200.0,22.16,22.18,22.1,22.1,12200.0
2014-10-09 15:45:00,22.09,22.11,22.03,22.06,16500.0,22.09,22.11,22.03,22.06,16500.0
2014-10-09 15:50:00,22.05,22.07,22.01,22.03,37700.0,22.05,22.07,22.01,22.03,37700.0
2014-10-09 15:55:00,22.03,22.07,21.99,22.0,72100.0,22.03,22.07,21.99,22.0,72100.0
2014-10-10 09:30:00,21.84,21.97,21.8,21.88,38600.0,21.84,21.97,21.8,21.88,38600.0
2014-10-10 09:35:00,21.86,21.89,21.79,21.8,20200.0,21.86,21.89,21.79,21.8,20200.0
2014-10-10 09:40:00,21.8,21.83,21.7,21.75,49400.0,21.8,21.83,21.7,21.75,49400.0
2014-10-10 09:45:00,21.76,21.77,21.73,21.76,29700.0,21.76,21.77,21.73,21.76,29700.0
2014-10-10 09:50:00,21.76,21.87,21.76,21.87,82200.0,21.76,21.87,21.76,21.87,82200.0
2014-10-10 09:55:00,21.86,21.93,21.85,21.92,57800.0,21.86,21.93,21.85,21.92,57800.0
2014-10-10 10:00:00,21.87,21.89,21.77,21.8,38900.0,21.87,21.89,21.77,21.8,38900.0
2014-10-10 10:05:00,21.81,21.84,21.75,21.77,32900.0,21.81,21.84,21.75,21.77,32900.0
2014-10-10 10:10:00,21.76,21.8,21.73,21.73,14900.0,21.76,21.8,21.73,21.73,14900.0
2014-10-10 10:15:00,21.75,21.77,21.6,21.65,12400.0,21.75,21.77,21.6,21.65,12400.0
2014-10-10 10:20:00,21.65,21.65,21.51,21.53,12900.0,21.65,21.65,21.51,21.53,12900.0
2014-10-10 10:25:00,21.52,21.57,21.51,21.53,7000.0,21.52,21.57,21.51,21.53,7000.0
2014-10-10 10:30:00,21.51,21.53,21.38,21.47,18400.0,21.51,21.53,21.38,21.47,18400.0
2014-10-10 10:35:00,21.46,21.49,21.39,21.47,39500.0,21.46,21.49,21.39,21.47,39500.0
2014-10-10 10:40:00,21.47,21.54,21.44,21.54,6400.0,21.47,21.54,21.44,21.54,6400.0
2014-10-10 10:45:00,21.53,21.57,21.47,21.54,9100.0,21.53,21.57,21.47,21.54,9100.0
2014-10-10 10:50:00,21.54,21.65,21.53,21.55,10700.0,21.54,21.65,21.53,21.55,10700.0
2014-10-10 10:55:00,21.56,21.62,21.55,21.61,13000.0,21.56,21.62,21.55,21.61,13000.0
2014-10-10 11:00:00,21.6,21.65,21.58,21.65,8600.0,21.6,21.65,21.58,21.65,8600.0
2014-10-10 11:05:00,21.65,21.65,21.61,21.63,5500.0,21.65,21.65,21.61,21.63,5500.0
2014-10-10 11:10:00,21.63,21.67,21.62,21.67,10300.0,21.63,21.67,21.62,21.67,10300.0
2014-10-10 11:15:00,21.65,21.65,21.55,21.61,27900.0,21.65,21.65,21.55,21.61,27900.0
2014-10-10 11:20:00,21.62,21.72,21.62,21.71,36900.0,21.62,21.72,21.62,21.71,36900.0
2014-10-10 11:25:00,21.71,21.8,21.71,21.79,15700.0,21.71,21.8,21.71,21.79,15700.0
2014-10-10 11:30:00,21.79,21.82,21.72,21.72,13300.0,21.79,21.82,21.72,21.72,13300.0
2014-10-10 11:35:00,21.72,21.76,21.72,21.73,3300.0,21.72,21.76,21.72,21.73,3300.0
2014-10-10 11:40:00,21.72,21.72,21.66,21.68,6300.0,21.72,21.72,21.66,21.68,6300.0
2014-10-10 11:45:00,21.67,21.76,21.66,21.73,6900.0,21.67,21.76,21.66,21.73,6900.0
2014-10-10 11:50:00,21.75,21.79,21.71,21.76,28800.0,21.75,21.79,21.71,21.76,28800.0
2014-10-10 11:55:00,21.77,21.77,21.62,21.62,17100.0,21.77,21.77,21.62,21.62,17100.0
2014-10-10 12:00:00,21.62,21.75,21.62,21.75,8600.0,21.62,21.75,21.62,21.75,8600.0
2014-10-10 12:05:00,21.75,21.79,21.7,21.77,6000.0,21.75,21.79,21.7,21.77,6000.0
2014-10-10 12:10:00,21.78,21.84,21.76,21.83,25800.0,21.78,21.84,21.76,21.83,25800.0
2014-10-10 12:15:00,21.81,21.82,21.76,21.77,16700.0,21.81,21.82,21.76,21.77,16700.0
2014-10-10 12:20:00,21.76,21.81,21.75,21.81,8800.0,21.76,21.81,21.75,21.81,8800.0
2014-10-10 12:25:00,21.81,21.87,21.79,21.79,5800.0,21.81,21.87,21.79,21.79,5800.0
2014-10-10 12:30:00,21.82,21.94,21.81,21.89,9700.0,21.82,21.94,21.81,21.89,9700.0
2014-10-10 12:35:00,21.89,21.94,21.89,21.91,87200.0,21.89,21.94,21.89,21.91,87200.0
2014-10-10 12:40:00,21.91,21.97,21.91,21.92,16000.0,21.91,21.97,21.91,21.92,16000.0
2014-10-10 12:45:00,21.92,21.92,21.85,21.87,7100.0,21.92,21.92,21.85,21.87,7100.0
2014-10-10 12:50:00,21.89,21.9,21.82,21.83,4000.0,21.89,21.9,21.82,21.83,4000.0
2014-10-10 12:55:00,21.84,21.89,21.84,21.89,4600.0,21.84,21.89,21.84,21.89,4600.0
2014-10-10 13:00:00,21.9,21.95,21.89,21.89,7500.0,21.9,21.95,21.89,21.89,7500.0
2014-10-10 13:05:00,21.89,21.94,21.85,21.94,8200.0,21.89,21.94,21.85,21.94,8200.0
2014-10-10 13:10:00,21.93,21.99,21.93,21.94,18200.0,21.93,21.99,21.93,21.94,18200.0
2014-10-10 13:15:00,21.93,21.95,21.86,21.9,9600.0,21.93,21.95,21.86,21.9,9600.0
2014-10-10 13:20:00,21.91,21.95,21.89,21.9,16300.0,21.91,21.95,21.89,21.9,16300.0
2014-10-10 13:25:00,21.9,21.9,21.79,21.82,13500.0,21.9,21.9,21.79,21.82,13500.0
2014-10-10 13:30:00,21.84,21.93,21.84,21.91,9700.0,21.84,21.93,21.84,21.91,9700.0
2014-10-10 13:35:00,21.88,21.98,21.88,21.97,7000.0,21.88,21.98,21.88,21.97,7000.0
2014-10-10 13:40:00,21.97,21.99,21.94,21.97,10500.0,21.97,21.99,21.94,21.97,10500.0
2014-10-10 13:45:00,21.96,21.97,21.87,21.93,10800.0,21.96,21.97,21.87,21.93,10800.0
2014-10-10 13:50:00,21.93,21.94,21.89,21.93,12300.0,21.93,21.94,21.89,21.93,12300.0
2014-10-10 13:55:00,21.93,21.95,21.92,21.93,9300.0,21.93,21.95,21.92,21.93,9300.0
2014-10-10 14:00:00,21.92,21.95,21.88,21.91,16100.0,21.92,21.95,21.88,21.91,16100.0
2014-10-10 14:05:00,21.9,21.93,21.88,21.93,10300.0,21.9,21.93,21.88,21.93,10300.0
2014-10-10 14:10:00,21.93,21.94,21.87,21.87,9300.0,21.93,21.94,21.87,21.87,9300.0
2014-10-10 14:15:00,21.87,21.89,21.82,21.82,13400.0,21.87,21.89,21.82,21.82,13400.0
2014-10-10 14:20:00,21.82,21.84,21.8,21.83,10200.0,21.82,21.84,21.8,21.83,10200.0
2014-10-10 14:25:00,21.84,21.85,21.8,21.83,12800.0,21.84,21.85,21.8,21.83,12800.0
2014-10-10 14:30:00,21.83,21.85,21.8,21.81,11700.0,21.83,21.85,21.8,21.81,11700.0
2014-10-10 14:35:00,21.8,21.8,21.77,21.78,5800.0,21.8,21.8,21.77,21.78,5800.0
2014-10-10 14:40:00,21.78,21.85,21.76,21.84,26200.0,21.78,21.85,21.76,21.84,26200.0
2014-10-10 14:45:00,21.84,21.85,21.79,21.79,17100.0,21.84,21.85,21.79,21.79,17100.0
2014-10-10 14:50:00,21.8,21.8,21.79,21.8,2800.0,21.8,21.8,21.79,21.8,2800.0
2014-10-10 14:55:00,21.79,21.8,21.76,21.76,19200.0,21.79,21.8,21.76,21.76,19200.0
2014-10-10 15:00:00,21.75,21.8,21.75,21.77,16800.0,21.75,21.8,21.75,21.77,16800.0
2014-10-10 15:05:00,21.77,21.8,21.74,21.76,37900.0,21.77,21.8,21.74,21.76,37900.0
2014-10-10 15:10:00,21.75,21.78,21.75,21.77,29400.0,21.75,21.78,21.75,21.77,29400.0
2014-10-10 15:15:00,21.76,21.77,21.72,21.76,80200.0,21.76,21.77,21.72,21.76,80200.0
2014-10-10 15:20:00,21.76,21.78,21.75,21.76,61100.0,21.76,21.78,21.75,21.76,61100.0
2014-10-10 15:25:00,21.76,21.82,21.75,21.8,110100.0,21.76,21.82,21.75,21.8,110100.0
2014-10-10 15:30:00,21.79,21.8,21.75,21.75,55500.0,21.79,21.8,21.75,21.75,55500.0
2014-10-10 15:35:00,21.75,21.8,21.74,21.76,53300.0,21.75,21.8,21.74,21.76,53300.0
2014-10-10 15:40:00,21.75,21.77,21.73,21.73,52300.0,21.75,21.77,21.73,21.73,52300.0
2014-10-10 15:45:00,21.73,21.74,21.69,21.7,43100.0,21.73,21.74,21.69,21.7,43100.0
2014-10-10 15:50:00,21.68,21.71,21.63,21.68,90300.0,21.68,21.71,21.63,21.68,90300.0
2014-10-10 15:55:00,21.68,21.7,21.64,21.64,105600.0,21.68,21.7,21.64,21.64,105600.0
2014-10-13 09:30:00,21.65,21.82,21.62,21.81,45500.0,21.65,21.82,21.62,21.81,45500.0
2014-10-13 09:35:00,21.82,21.82,21.62,21.71,8700.0,21.82,21.82,21.62,21.71,8700.0
2014-10-13 09:40:00,21.69,21.73,21.5,21.5,6600.0,21.69,21.73,21.5,21.5,6600.0
2014-10-13 09:45:00,21.52,21.59,21.44,21.44,9900.0,21.52,21.59,21.44,21.44,9900.0
2014-10-13 09:50:00,21.43,21.43,21.26,21.32,12300.0,21.43,21.43,21.26,21.32,12300.0
2014-10-13 09:55:00,21.3,21.4,21.28,21.32,14600.0,21.3,21.4,21.28,21.32,14600.0
2014-10-13 10:00:00,21.32,21.37,21.3,21.32,26300.0,21.32,21.37,21.3,21.32,26300.0
2014-10-13 10:05:00,21.33,21.33,21.22,21.23,25200.0,21.33,21.33,21.22,21.23,25200.0
2014-10-13 10:10:00,21.23,21.27,21.18,21.21,19000.0,21.23,21.27,21.18,21.21,19000.0
2014-10-13 10:15:00,21.2,21.2,21.15,21.18,10100.0,21.2,21.2,21.15,21.18,10100.0
2014-10-13 10:20:00,21.18,21.2,21.16,21.17,14700.0,21.18,21.2,21.16,21.17,14700.0
2014-10-13 10:25:00,21.16,21.16,21.05,21.09,35600.0,21.16,21.16,21.05,21.09,35600.0
2014-10-13 10:30:00,21.06,21.16,21.06,21.1,8600.0,21.06,21.16,21.06,21.1,8600.0
2014-10-13 10:35:00,21.09,21.13,21.07,21.13,9400.0,21.09,21.13,21.07,21.13,9400.0
2014-10-13 10:40:00,21.12,21.13,21.07,21.08,11000.0,21.12,21.13,21.07,21.08,11000.0
2014-10-13 10:45:00,21.09,21.13,21.03,21.09,29800.0,21.09,21.13,21.03,21.09,29800.0
2014-10-13 10:50:00,21.08,21.15,21.08,21.15,9300.0,21.08,21.15,21.08,21.15,9300.0
2014-10-13 10:55:00,21.15,21.19,21.12,21.17,5200.0,21.15,21.19,21.12,21.17,5200.0
2014-10-13 11:00:00,21.15,21.28,21.15,21.25,44400.0,21.15,21.28,21.15,21.25,44400.0
2014-10-13 11:05:00,21.25,21.29,21.25,21.27,17600.0,21.25,21.29,21.25,21.27,17600.0
2014-10-13 11:10:00,21.28,21.33,21.24,21.3,9200.0,21.28,21.33,21.24,21.3,9200.0
2014-10-13 11:15:00,21.29,21.29,21.22,21.22,5800.0,21.29,21.29,21.22,21.22,5800.0
2014-10-13 11:20:00,21.2,21.24,21.16,21.23,9400.0,21.2,21.24,21.16,21.23,9400.0
2014-10-13 11:25:00,21.24,21.29,21.23,21.23,5400.0,21.24,21.29,21.23,21.23,5400.0
2014-10-13 11:30:00,21.25,21.4,21.24,21.4,5800.0,21.25,21.4,21.24,21.4,5800.0
2014-10-13 11:35:00,21.38,21.39,21.27,21.27,9100.0,21.38,21.39,21.27,21.27,9100.0
2014-10-13 11:40:00,21.27,21.33,21.26,21.3,9200.0,21.27,21.33,21.26,21.3,9200.0
2014-10-13 11:45:00,21.3,21.34,21.28,21.31,16200.0,21.3,21.34,21.28,21.31,16200.0
2014-10-13 11:50:00,21.3,21.35,21.25,21.25,14200.0,21.3,21.35,21.25,21.25,14200.0
2014-10-13 11:55:00,21.23,21.24,21.22,21.22,3900.0,21.23,21.24,21.22,21.22,3900.0
2014-10-13 12:00:00,21.23,21.25,21.2,21.25,9200.0,21.23,21.25,21.2,21.25,9200.0
2014-10-13 12:05:00,21.25,21.25,21.2,21.21,6600.0,21.25,21.25,21.2,21.21,6600.0
2014-10-13 12:10:00,21.21,21.25,21.21,21.25,2600.0,21.21,21.25,21.21,21.25,2600.0
2014-10-13 12:15:00,21.23,21.29,21.2,21.26,6200.0,21.23,21.29,21.2,21.26,6200.0
2014-10-13 12:20:00,21.26,21.3,21.26,21.29,3100.0,21.26,21.3,21.26,21.29,3100.0
2014-10-13 12:25:00,21.28,21.33,21.27,21.32,11800.0,21.28,21.33,21.27,21.32,11800.0
2014-10-13 12:30:00,21.33,21.37,21.31,21.37,16500.0,21.33,21.37,21.31,21.37,16500.0
2014-10-13 12:35:00,21.37,21.43,21.37,21.43,3300.0,21.37,21.43,21.37,21.43,3300.0
2014-10-13 12:40:00,21.44,21.5,21.44,21.44,6500.0,21.44,21.5,21.44,21.44,6500.0
2014-10-13 12:45:00,21.43,21.47,21.41,21.46,12400.0,21.43,21.47,21.41,21.46,12400.0
2014-10-13 12:50:00,21.46,21.55,21.46,21.54,12100.0,21.46,21.55,21.46,21.54,12100.0
2014-10-13 12:55:00,21.54,21.54,21.5,21.51,4000.0,21.54,21.54,21.5,21.51,4000.0
2014-10-13 13:00:00,21.52,21.56,21.52,21.55,4500.0,21.52,21.56,21.52,21.55,4500.0
2014-10-13 13:05:00,21.55,21.57,21.49,21.5,7300.0,21.55,21.57,21.49,21.5,7300.0
2014-10-13 13:10:00,21.5,21.5,21.44,21.46,3800.0,21.5,21.5,21.44,21.46,3800.0
2014-10-13 13:15:00,21.44,21.45,21.4,21.43,3500.0,21.44,21.45,21.4,21.43,3500.0
2014-10-13 13:20:00,21.42,21.48,21.41,21.44,3300.0,21.42,21.48,21.41,21.44,3300.0
2014-10-13 13:25:00,21.42,21.48,21.42,21.48,3800.0,21.42,21.48,21.42,21.48,3800.0
2014-10-13 13:30:00,21.49,21.54,21.49,21.53,4300.0,21.49,21.54,21.49,21.53,4300.0
2014-10-13 13:35:00,21.54,21.56,21.51,21.52,4000.0,21.54,21.56,21.51,21.52,4000.0
2014-10-13 13:40:00,21.5,21.52,21.48,21.51,15000.0,21.5,21.52,21.48,21.51,15000.0
2014-10-13 13:45:00,21.46,21.46,21.4,21.41,2500.0,21.46,21.46,21.4,21.41,2500.0
2014-10-13 13:50:00,21.39,21.43,21.39,21.41,7100.0,21.39,21.43,21.39,21.41,7100.0
2014-10-13 13:55:00,21.4,21.4,21.33,21.36,16400.0,21.4,21.4,21.33,21.36,16400.0
2014-10-13 14:00:00,21.35,21.35,21.32,21.33,18500.0,21.35,21.35,21.32,21.33,18500.0
2014-10-13 14:05:00,21.34,21.41,21.34,21.41,10000.0,21.34,21.41,21.34,21.41,10000.0
2014-10-13 14:10:00,21.4,21.41,21.36,21.37,9300.0,21.4,21.41,21.36,21.37,9300.0
2014-10-13 14:15:00,21.37,21.37,21.32,21.34,8100.0,21.37,21.37,21.32,21.34,8100.0
2014-10-13 14:20:00,21.34,21.38,21.33,21.34,7100.0,21.34,21.38,21.33,21.34,7100.0
2014-10-13 14:25:00,21.34,21.38,21.34,21.37,10000.0,21.34,21.38,21.34,21.37,10000.0
2014-10-13 14:30:00,21.37,21.37,21.27,21.27,6500.0,21.37,21.37,21.27,21.27,6500.0
2014-10-13 14:35:00,21.28,21.29,21.24,21.25,8300.0,21.28,21.29,21.24,21.25,8300.0
2014-10-13 14:40:00,21.24,21.24,21.17,21.18,10100.0,21.24,21.24,21.17,21.18,10100.0
2014-10-13 14:45:00,21.17,21.19,21.14,21.19,53800.0,21.17,21.19,21.14,21.19,53800.0
2014-10-13 14:50:00,21.19,21.25,21.19,21.2,6800.0,21.19,21.25,21.19,21.2,6800.0
2014-10-13 14:55:00,21.19,21.19,21.11,21.14,9700.0,21.19,21.19,21.11,21.14,9700.0
2014-10-13 15:00:00,21.15,21.16,21.14,21.15,10900.0,21.15,21.16,21.14,21.15,10900.0
2014-10-13 15:05:00,21.15,21.16,21.1,21.1,14900.0,21.15,21.16,21.1,21.1,14900.0
2014-10-13 15:10:00,21.11,21.11,21.05,21.08,14700.0,21.11,21.11,21.05,21.08,14700.0
2014-10-13 15:15:00,21.08,21.08,20.94,20.99,34000.0,21.08,21.08,20.94,20.99,34000.0
2014-10-13 15:20:00,20.99,21.04,20.98,21.03,21900.0,20.99,21.04,20.98,21.03,21900.0
2014-10-13 15:25:00,21.04,21.06,21.02,21.03,14300.0,21.04,21.06,21.02,21.03,14300.0
2014-10-13 15:30:00,21.03,21.03,20.88,20.93,43400.0,21.03,21.03,20.88,20.93,43400.0
2014-10-13 15:35:00,20.93,20.96,20.89,20.89,48100.0,20.93,20.96,20.89,20.89,48100.0
2014-10-13 15:40:00,20.89,20.94,20.77,20.79,85000.0,20.89,20.94,20.77,20.79,85000.0
2014-10-13 15:45:00,20.78,20.81,20.69,20.74,168600.0,20.78,20.81,20.69,20.74,168600.0
2014-10-13 15:50:00,20.73,20.79,20.72,20.75,126300.0,20.73,20.79,20.72,20.75,126300.0
2014-10-13 15:55:00,20.75,20.76,20.69,20.72,156700.0,20.75,20.76,20.69,20.72,156700.0
2014-10-14 09:30:00,21.0,21.26,21.0,21.26,17400.0,21.0,21.26,21.0,21.26,17400.0
2014-10-14 09:35:00,21.29,21.41,21.25,21.4,22300.0,21.29,21.41,21.25,21.4,22300.0
2014-10-14 09:40:00,21.42,21.42,21.18,21.2,31400.0,21.42,21.42,21.18,21.2,31400.0
2014-10-14 09:45:00,21.19,21.19,21.04,21.04,21600.0,21.19,21.19,21.04,21.04,21600.0
2014-10-14 09:50:00,21.02,21.05,20.9,20.9,13900.0,21.02,21.05,20.9,20.9,13900.0
2014-10-14 09:55:00,20.89,20.89,20.76,20.78,20800.0,20.89,20.89,20.76,20.78,20800.0
2014-10-14 10:00:00,20.79,20.98,20.75,20.98,32200.0,20.79,20.98,20.75,20.98,32200.0
2014-10-14 10:05:00,20.95,21.0,20.88,20.99,20700.0,20.95,21.0,20.88,20.99,20700.0
2014-10-14 10:10:00,20.99,21.18,20.99,21.17,24400.0,20.99,21.18,20.99,21.17,24400.0
2014-10-14 10:15:00,21.16,21.19,20.99,20.99,14900.0,21.16,21.19,20.99,20.99,14900.0
2014-10-14 10:20:00,21.0,21.08,20.96,20.96,9500.0,21.0,21.08,20.96,20.96,9500.0
2014-10-14 10:25:00,20.96,21.0,20.93,20.96,10900.0,20.96,21.0,20.93,20.96,10900.0
2014-10-14 10:30:00,20.95,20.98,20.92,20.97,10700.0,20.95,20.98,20.92,20.97,10700.0
2014-10-14 10:35:00,20.98,21.06,20.98,21.05,10200.0,20.98,21.06,20.98,21.05,10200.0
2014-10-14 10:40:00,21.05,21.07,21.02,21.06,18400.0,21.05,21.07,21.02,21.06,18400.0
2014-10-14 10:45:00,21.06,21.12,21.06,21.12,18900.0,21.06,21.12,21.06,21.12,18900.0
2014-10-14 10:50:00,21.12,21.14,21.1,21.14,11700.0,21.12,21.14,21.1,21.14,11700.0
2014-10-14 10:55:00,21.15,21.18,21.05,21.08,17500.0,21.15,21.18,21.05,21.08,17500.0
2014-10-14 11:00:00,21.09,21.15,21.09,21.1,7400.0,21.09,21.15,21.09,21.1,7400.0
2014-10-14 11:05:00,21.07,21.09,21.03,21.07,10000.0,21.07,21.09,21.03,21.07,10000.0
2014-10-14 11:10:00,21.07,21.12,21.07,21.09,11700.0,21.07,21.12,21.07,21.09,11700.0
2014-10-14 11:15:00,21.09,21.21,21.09,21.18,8300.0,21.09,21.21,21.09,21.18,8300.0
2014-10-14 11:20:00,21.16,21.16,21.14,21.16,3600.0,21.16,21.16,21.14,21.16,3600.0
2014-10-14 11:25:00,21.16,21.21,21.1,21.1,14700.0,21.16,21.21,21.1,21.1,14700.0
2014-10-14 11:30:00,21.1,21.16,21.08,21.15,6200.0,21.1,21.16,21.08,21.15,6200.0
2014-10-14 11:35:00,21.13,21.2,21.11,21.18,18400.0,21.13,21.2,21.11,21.18,18400.0
2014-10-14 11:40:00,21.17,21.27,21.17,21.26,21900.0,21.17,21.27,21.17,21.26,21900.0
2014-10-14 11:45:00,21.26,21.26,21.22,21.23,7300.0,21.26,21.26,21.22,21.23,7300.0
2014-10-14 11:50:00,21.23,21.23,21.17,21.19,12900.0,21.23,21.23,21.17,21.19,12900.0
2014-10-14 11:55:00,21.21,21.25,21.2,21.23,6900.0,21.21,21.25,21.2,21.23,6900.0
2014-10-14 12:00:00,21.25,21.26,21.22,21.24,7700.0,21.25,21.26,21.22,21.24,7700.0
2014-10-14 12:05:00,21.25,21.3,21.25,21.27,15100.0,21.25,21.3,21.25,21.27,15100.0
2014-10-14 12:10:00,21.27,21.28,21.23,21.27,5500.0,21.27,21.28,21.23,21.27,5500.0
2014-10-14 12:15:00,21.28,21.29,21.24,21.24,8000.0,21.28,21.29,21.24,21.24,8000.0
2014-10-14 12:20:00,21.24,21.26,21.2,21.2,6100.0,21.24,21.26,21.2,21.2,6100.0
2014-10-14 12:25:00,21.19,21.2,21.17,21.17,3300.0,21.19,21.2,21.17,21.17,3300.0
2014-10-14 12:30:00,21.16,21.17,21.13,21.13,4100.0,21.16,21.17,21.13,21.13,4100.0
2014-10-14 12:35:00,21.12,21.12,21.09,21.11,6400.0,21.12,21.12,21.09,21.11,6400.0
2014-10-14 12:40:00,21.1,21.12,21.07,21.12,8100.0,21.1,21.12,21.07,21.12,8100.0
2014-10-14 12:45:00,21.13,21.15,21.1,21.15,4600.0,21.13,21.15,21.1,21.15,4600.0
2014-10-14 12:50:00,21.16,21.18,21.15,21.18,5100.0,21.16,21.18,21.15,21.18,5100.0
2014-10-14 12:55:00,21.16,21.19,21.16,21.17,3800.0,21.16,21.19,21.16,21.17,3800.0
2014-10-14 13:00:00,21.18,21.18,21.14,21.17,4300.0,21.18,21.18,21.14,21.17,4300.0
2014-10-14 13:05:00,21.17,21.22,21.17,21.18,3000.0,21.17,21.22,21.17,21.18,3000.0
2014-10-14 13:10:00,21.17,21.26,21.17,21.26,3200.0,21.17,21.26,21.17,21.26,3200.0
2014-10-14 13:15:00,21.27,21.29,21.23,21.25,8100.0,21.27,21.29,21.23,21.25,8100.0
2014-10-14 13:20:00,21.2,21.23,21.15,21.16,17600.0,21.2,21.23,21.15,21.16,17600.0
2014-10-14 13:25:00,21.15,21.19,21.13,21.16,18200.0,21.15,21.19,21.13,21.16,18200.0
2014-10-14 13:30:00,21.16,21.23,21.14,21.22,7600.0,21.16,21.23,21.14,21.22,7600.0
2014-10-14 13:35:00,21.2,21.2,21.11,21.13,7200.0,21.2,21.2,21.11,21.13,7200.0
2014-10-14 13:40:00,21.15,21.17,21.08,21.1,4400.0,21.15,21.17,21.08,21.1,4400.0
2014-10-14 13:45:00,21.09,21.11,21.03,21.07,4800.0,21.09,21.11,21.03,21.07,4800.0
2014-10-14 13:50:00,21.08,21.1,21.03,21.06,9100.0,21.08,21.1,21.03,21.06,9100.0
2014-10-14 13:55:00,21.07,21.09,21.03,21.08,13100.0,21.07,21.09,21.03,21.08,13100.0
2014-10-14 14:00:00,21.07,21.11,21.04,21.08,13400.0,21.07,21.11,21.04,21.08,13400.0
2014-10-14 14:05:00,21.09,21.1,21.05,21.07,10100.0,21.09,21.1,21.05,21.07,10100.0
2014-10-14 14:10:00,21.07,21.19,21.07,21.17,10700.0,21.07,21.19,21.07,21.17,10700.0
2014-10-14 14:15:00,21.16,21.16,21.09,21.09,3500.0,21.16,21.16,21.09,21.09,3500.0
2014-10-14 14:20:00,21.1,21.1,20.98,21.0,5000.0,21.1,21.1,20.98,21.0,5000.0
2014-10-14 14:25:00,21.0,21.01,20.97,20.98,7000.0,21.0,21.01,20.97,20.98,7000.0
2014-10-14 14:30:00,20.97,21.02,20.91,20.91,16800.0,20.97,21.02,20.91,20.91,16800.0
2014-10-14 14:35:00,20.91,20.99,20.9,20.97,6000.0,20.91,20.99,20.9,20.97,6000.0
2014-10-14 14:40:00,20.97,21.01,20.97,21.0,9500.0,20.97,21.01,20.97,21.0,9500.0
2014-10-14 14:45:00,21.02,21.04,20.94,21.0,9000.0,21.02,21.04,20.94,21.0,9000.0
2014-10-14 14:50:00,21.0,21.02,20.95,20.96,26200.0,21.0,21.02,20.95,20.96,26200.0
2014-10-14 14:55:00,20.96,20.99,20.94,20.98,8500.0,20.96,20.99,20.94,20.98,8500.0
2014-10-14 15:00:00,20.98,21.0,20.93,20.93,13200.0,20.98,21.0,20.93,20.93,13200.0
2014-10-14 15:05:00,20.93,20.93,20.84,20.85,47500.0,20.93,20.93,20.84,20.85,47500.0
2014-10-14 15:10:00,20.86,20.9,20.84,20.88,32900.0,20.86,20.9,20.84,20.88,32900.0
2014-10-14 15:15:00,20.88,20.93,20.87,20.92,18800.0,20.88,20.93,20.87,20.92,18800.0
2014-10-14 15:20:00,20.91,20.91,20.8,20.83,17200.0,20.91,20.91,20.8,20.83,17200.0
2014-10-14 15:25:00,20.84,20.9,20.82,20.87,26800.0,20.84,20.9,20.82,20.87,26800.0
2014-10-14 15:30:00,20.87,20.87,20.79,20.82,36700.0,20.87,20.87,20.79,20.82,36700.0
2014-10-14 15:35:00,20.81,20.9,20.8,20.86,76200.0,20.81,20.9,20.8,20.86,76200.0
2014-10-14 15:40:00,20.87,20.88,20.76,20.76,31400.0,20.87,20.88,20.76,20.76,31400.0
2014-10-14 15:45:00,20.77,20.87,20.77,20.84,46200.0,20.77,20.87,20.77,20.84,46200.0
2014-10-14 15:50:00,20.85,20.89,20.83,20.88,46100.0,20.85,20.89,20.83,20.88,46100.0
2014-10-14 15:55:00,20.89,20.89,20.8,20.83,65300.0,20.89,20.89,20.8,20.83,65300.0
2014-10-15 09:30:00,20.51,20.74,20.35,20.39,27800.0,20.51,20.74,20.35,20.39,27800.0
2014-10-15 09:35:00,20.38,20.49,20.18,20.21,29700.0,20.38,20.49,20.18,20.21,29700.0
2014-10-15 09:40:00,20.23,20.29,20.13,20.25,33000.0,20.23,20.29,20.13,20.25,33000.0
2014-10-15 09:45:00,20.28,20.75,20.28,20.74,39300.0,20.28,20.75,20.28,20.74,39300.0
2014-10-15 09:50:00,20.79,20.87,20.73,20.85,11500.0,20.79,20.87,20.73,20.85,11500.0
2014-10-15 09:55:00,20.83,20.83,20.66,20.79,2300.0,20.83,20.83,20.66,20.79,2300.0
2014-10-15 10:00:00,20.8,20.89,20.78,20.84,6200.0,20.8,20.89,20.78,20.84,6200.0
2014-10-15 10:05:00,20.83,20.95,20.75,20.89,12200.0,20.83,20.95,20.75,20.89,12200.0
2014-10-15 10:10:00,20.87,20.95,20.85,20.94,19500.0,20.87,20.95,20.85,20.94,19500.0
2014-10-15 10:15:00,20.93,20.95,20.81,20.92,43900.0,20.93,20.95,20.81,20.92,43900.0
2014-10-15 10:20:00,20.94,20.96,20.88,20.91,36800.0,20.94,20.96,20.88,20.91,36800.0
2014-10-15 10:25:00,20.9,20.97,20.85,20.92,23600.0,20.9,20.97,20.85,20.92,23600.0
2014-10-15 10:30:00,20.92,20.93,20.85,20.9,9400.0,20.92,20.93,20.85,20.9,9400.0
2014-10-15 10:35:00,20.9,20.93,20.85,20.92,14800.0,20.9,20.93,20.85,20.92,14800.0
2014-10-15 10:40:00,20.92,20.93,20.87,20.87,7900.0,20.92,20.93,20.87,20.87,7900.0
2014-10-15 10:45:00,20.87,20.88,20.84,20.87,12500.0,20.87,20.88,20.84,20.87,12500.0
2014-10-15 10:50:00,20.87,20.92,20.84,20.86,11400.0,20.87,20.92,20.84,20.86,11400.0
2014-10-15 10:55:00,20.86,20.89,20.83,20.89,33100.0,20.86,20.89,20.83,20.89,33100.0
2014-10-15 11:00:00,20.88,20.96,20.87,20.95,8800.0,20.88,20.96,20.87,20.95,8800.0
2014-10-15 11:05:00,20.95,21.09,20.95,21.07,12000.0,20.95,21.09,20.95,21.07,12000.0
2014-10-15 11:10:00,21.09,21.1,21.01,21.03,6600.0,21.09,21.1,21.01,21.03,6600.0
2014-10-15 11:15:00,21.03,21.03,20.89,20.94,18700.0,21.03,21.03,20.89,20.94,18700.0
2014-10-15 11:20:00,20.94,20.94,20.83,20.91,16400.0,20.94,20.94,20.83,20.91,16400.0
2014-10-15 11:25:00,20.91,20.94,20.85,20.86,4800.0,20.91,20.94,20.85,20.86,4800.0
2014-10-15 11:30:00,20.86,20.92,20.78,20.8,9300.0,20.86,20.92,20.78,20.8,9300.0
2014-10-15 11:35:00,20.81,20.89,20.8,20.85,7600.0,20.81,20.89,20.8,20.85,7600.0
2014-10-15 11:40:00,20.84,20.87,20.83,20.83,7500.0,20.84,20.87,20.83,20.83,7500.0
2014-10-15 11:45:00,20.82,20.85,20.79,20.84,14900.0,20.82,20.85,20.79,20.84,14900.0
2014-10-15 11:50:00,20.85,20.9,20.82,20.87,43100.0,20.85,20.9,20.82,20.87,43100.0
2014-10-15 11:55:00,20.87,20.88,20.82,20.87,13600.0,20.87,20.88,20.82,20.87,13600.0
2014-10-15 12:00:00,20.87,20.89,20.83,20.89,17000.0,20.87,20.89,20.83,20.89,17000.0
2014-10-15 12:05:00,20.9,20.9,20.84,20.86,9200.0,20.9,20.9,20.84,20.86,9200.0
2014-10-15 12:10:00,20.86,20.89,20.81,20.82,13100.0,20.86,20.89,20.81,20.82,13100.0
2014-10-15 12:15:00,20.82,20.84,20.81,20.83,23600.0,20.82,20.84,20.81,20.83,23600.0
2014-10-15 12:20:00,20.84,20.86,20.8,20.8,9500.0,20.84,20.86,20.8,20.8,9500.0
2014-10-15 12:25:00,20.79,20.8,20.68,20.7,13300.0,20.79,20.8,20.68,20.7,13300.0
2014-10-15 12:30:00,20.69,20.73,20.66,20.7,16400.0,20.69,20.73,20.66,20.7,16400.0
2014-10-15 12:35:00,20.71,20.76,20.68,20.74,8300.0,20.71,20.76,20.68,20.74,8300.0
2014-10-15 12:40:00,20.75,20.75,20.7,20.74,21400.0,20.75,20.75,20.7,20.74,21400.0
2014-10-15 12:45:00,20.74,20.8,20.73,20.73,5800.0,20.74,20.8,20.73,20.73,5800.0
2014-10-15 12:50:00,20.72,20.75,20.67,20.75,16600.0,20.72,20.75,20.67,20.75,16600.0
2014-10-15 12:55:00,20.78,20.78,20.71,20.75,9000.0,20.78,20.78,20.71,20.75,9000.0
2014-10-15 13:00:00,20.74,20.79,20.72,20.79,8200.0,20.74,20.79,20.72,20.79,8200.0
2014-10-15 13:05:00,20.76,20.83,20.75,20.75,7000.0,20.76,20.83,20.75,20.75,7000.0
2014-10-15 13:10:00,20.75,20.78,20.75,20.77,4900.0,20.75,20.78,20.75,20.77,4900.0
2014-10-15 13:15:00,20.76,20.78,20.7,20.73,23000.0,20.76,20.78,20.7,20.73,23000.0
2014-10-15 13:20:00,20.73,20.75,20.68,20.7,31900.0,20.73,20.75,20.68,20.7,31900.0
2014-10-15 13:25:00,20.69,20.73,20.66,20.7,22800.0,20.69,20.73,20.66,20.7,22800.0
2014-10-15 13:30:00,20.71,20.76,20.7,20.76,8300.0,20.71,20.76,20.7,20.76,8300.0
2014-10-15 13:35:00,20.76,20.77,20.68,20.69,13500.0,20.76,20.77,20.68,20.69,13500.0
2014-10-15 13:40:00,20.67,20.69,20.63,20.64,16500.0,20.67,20.69,20.63,20.64,16500.0
2014-10-15 13:45:00,20.63,20.76,20.63,20.76,6100.0,20.63,20.76,20.63,20.76,6100.0
2014-10-15 13:50:00,20.75,20.79,20.69,20.77,12500.0,20.75,20.79,20.69,20.77,12500.0
2014-10-15 13:55:00,20.76,20.76,20.69,20.69,6300.0,20.76,20.76,20.69,20.69,6300.0
2014-10-15 14:00:00,20.65,20.66,20.55,20.55,12800.0,20.65,20.66,20.55,20.55,12800.0
2014-10-15 14:05:00,20.56,20.63,20.54,20.58,14200.0,20.56,20.63,20.54,20.58,14200.0
2014-10-15 14:10:00,20.58,20.62,20.57,20.62,10000.0,20.58,20.62,20.57,20.62,10000.0
2014-10-15 14:15:00,20.62,20.74,20.62,20.74,12900.0,20.62,20.74,20.62,20.74,12900.0
2014-10-15 14:20:00,20.73,20.74,20.68,20.7,7400.0,20.73,20.74,20.68,20.7,7400.0
2014-10-15 14:25:00,20.7,20.72,20.64,20.67,7700.0,20.7,20.72,20.64,20.67,7700.0
2014-10-15 14:30:00,20.69,20.74,20.63,20.69,11400.0,20.69,20.74,20.63,20.69,11400.0
2014-10-15 14:35:00,20.7,20.78,20.7,20.77,10700.0,20.7,20.78,20.7,20.77,10700.0
2014-10-15 14:40:00,20.78,20.8,20.77,20.79,21700.0,20.78,20.8,20.77,20.79,21700.0
2014-10-15 14:45:00,20.8,20.82,20.74,20.82,7300.0,20.8,20.82,20.74,20.82,7300.0
2014-10-15 14:50:00,20.83,20.94,20.82,20.9,18400.0,20.83,20.94,20.82,20.9,18400.0
2014-10-15 14:55:00,20.86,20.86,20.8,20.83,7000.0,20.86,20.86,20.8,20.83,7000.0
2014-10-15 15:00:00,20.85,20.92,20.85,20.92,4300.0,20.85,20.92,20.85,20.92,4300.0
2014-10-15 15:05:00,20.91,20.99,20.9,20.96,15100.0,20.91,20.99,20.9,20.96,15100.0
2014-10-15 15:10:00,20.97,21.06,20.97,21.02,11800.0,20.97,21.06,20.97,21.02,11800.0
2014-10-15 15:15:00,21.02,21.04,20.97,21.03,19800.0,21.02,21.04,20.97,21.03,19800.0
2014-10-15 15:20:00,21.05,21.05,21.01,21.03,10700.0,21.05,21.05,21.01,21.03,10700.0
2014-10-15 15:25:00,21.04,21.19,21.04,21.19,25600.0,21.04,21.19,21.04,21.19,25600.0
2014-10-15 15:30:00,21.19,21.23,21.14,21.2,23400.0,21.19,21.23,21.14,21.2,23400.0
2014-10-15 15:35:00,21.2,21.33,21.18,21.32,22900.0,21.2,21.33,21.18,21.32,22900.0
2014-10-15 15:40:00,21.33,21.33,21.28,21.3,20600.0,21.33,21.33,21.28,21.3,20600.0
2014-10-15 15:45:00,21.31,21.32,21.18,21.18,60100.0,21.31,21.32,21.18,21.18,60100.0
2014-10-15 15:50:00,21.18,21.2,21.11,21.19,63300.0,21.18,21.2,21.11,21.19,63300.0
2014-10-15 15:55:00,21.2,21.23,21.15,21.21,69200.0,21.2,21.23,21.15,21.21,69200.0
2014-10-16 09:30:00,20.91,20.91,20.64,20.85,15200.0,20.91,20.91,20.64,20.85,15200.0
2014-10-16 09:35:00,20.94,21.05,20.94,21.04,15400.0,20.94,21.05,20.94,21.04,15400.0
2014-10-16 09:40:00,21.1,21.25,21.1,21.17,13400.0,21.1,21.25,21.1,21.17,13400.0
2014-10-16 09:45:00,21.15,21.15,20.95,21.13,25000.0,21.15,21.15,20.95,21.13,25000.0
2014-10-16 09:50:00,21.15,21.18,21.06,21.15,7400.0,21.15,21.18,21.06,21.15,7400.0
2014-10-16 09:55:00,21.15,21.15,21.02,21.14,5100.0,21.15,21.15,21.02,21.14,5100.0
2014-10-16 10:00:00,21.14,21.19,21.05,21.14,7500.0,21.14,21.19,21.05,21.14,7500.0
2014-10-16 10:05:00,21.16,21.29,21.12,21.29,16400.0,21.16,21.29,21.12,21.29,16400.0
2014-10-16 10:10:00,21.26,21.26,21.18,21.2,15400.0,21.26,21.26,21.18,21.2,15400.0
2014-10-16 10:15:00,21.18,21.23,21.14,21.23,15800.0,21.18,21.23,21.14,21.23,15800.0
2014-10-16 10:20:00,21.23,21.46,21.2,21.41,29900.0,21.23,21.46,21.2,21.41,29900.0
2014-10-16 10:25:00,21.39,21.45,21.31,21.42,17300.0,21.39,21.45,21.31,21.42,17300.0
2014-10-16 10:30:00,21.43,21.47,21.36,21.44,10200.0,21.43,21.47,21.36,21.44,10200.0
2014-10-16 10:35:00,21.45,21.48,21.37,21.4,36000.0,21.45,21.48,21.37,21.4,36000.0
2014-10-16 10:40:00,21.39,21.51,21.36,21.49,20100.0,21.39,21.51,21.36,21.49,20100.0
2014-10-16 10:45:00,21.48,21.63,21.48,21.55,14100.0,21.48,21.63,21.48,21.55,14100.0
2014-10-16 10:50:00,21.55,21.66,21.55,21.6,6400.0,21.55,21.66,21.55,21.6,6400.0
2014-10-16 10:55:00,21.6,21.63,21.45,21.48,31800.0,21.6,21.63,21.45,21.48,31800.0
2014-10-16 11:00:00,21.45,21.48,21.39,21.42,9000.0,21.45,21.48,21.39,21.42,9000.0
2014-10-16 11:05:00,21.42,21.53,21.42,21.51,18000.0,21.42,21.53,21.42,21.51,18000.0
2014-10-16 11:10:00,21.5,21.56,21.48,21.5,17100.0,21.5,21.56,21.48,21.5,17100.0
2014-10-16 11:15:00,21.5,21.59,21.5,21.56,18100.0,21.5,21.59,21.5,21.56,18100.0
2014-10-16 11:20:00,21.55,21.62,21.55,21.58,7100.0,21.55,21.62,21.55,21.58,7100.0
2014-10-16 11:25:00,21.57,21.57,21.5,21.53,11000.0,21.57,21.57,21.5,21.53,11000.0
2014-10-16 11:30:00,21.54,21.6,21.5,21.51,14500.0,21.54,21.6,21.5,21.51,14500.0
2014-10-16 11:35:00,21.52,21.54,21.49,21.52,16300.0,21.52,21.54,21.49,21.52,16300.0
2014-10-16 11:40:00,21.52,21.64,21.51,21.58,19200.0,21.52,21.64,21.51,21.58,19200.0
2014-10-16 11:45:00,21.57,21.57,21.48,21.48,14900.0,21.57,21.57,21.48,21.48,14900.0
2014-10-16 11:50:00,21.48,21.54,21.48,21.48,20300.0,21.48,21.54,21.48,21.48,20300.0
2014-10-16 11:55:00,21.47,21.53,21.47,21.51,8100.0,21.47,21.53,21.47,21.51,8100.0
2014-10-16 12:00:00,21.51,21.51,21.48,21.49,5200.0,21.51,21.51,21.48,21.49,5200.0
2014-10-16 12:05:00,21.5,21.59,21.5,21.54,7100.0,21.5,21.59,21.5,21.54,7100.0
2014-10-16 12:10:00,21.54,21.57,21.52,21.57,6200.0,21.54,21.57,21.52,21.57,6200.0
2014-10-16 12:15:00,21.58,21.58,21.52,21.58,4800.0,21.58,21.58,21.52,21.58,4800.0
2014-10-16 12:20:00,21.58,21.63,21.55,21.57,3500.0,21.58,21.63,21.55,21.57,3500.0
2014-10-16 12:25:00,21.56,21.62,21.52,21.59,8900.0,21.56,21.62,21.52,21.59,8900.0
2014-10-16 12:30:00,21.56,21.59,21.54,21.58,10200.0,21.56,21.59,21.54,21.58,10200.0
2014-10-16 12:35:00,21.6,21.62,21.54,21.61,7600.0,21.6,21.62,21.54,21.61,7600.0
2014-10-16 12:40:00,21.62,21.66,21.62,21.65,2500.0,21.62,21.66,21.62,21.65,2500.0
2014-10-16 12:45:00,21.66,21.69,21.63,21.63,4900.0,21.66,21.69,21.63,21.63,4900.0
2014-10-16 12:50:00,21.67,21.73,21.67,21.68,16000.0,21.67,21.73,21.67,21.68,16000.0
2014-10-16 12:55:00,21.68,21.73,21.67,21.68,12700.0,21.68,21.73,21.67,21.68,12700.0
2014-10-16 13:00:00,21.67,21.78,21.67,21.69,28300.0,21.67,21.78,21.67,21.69,28300.0
2014-10-16 13:05:00,21.7,21.82,21.69,21.81,16800.0,21.7,21.82,21.69,21.81,16800.0
2014-10-16 13:10:00,21.8,21.85,21.79,21.84,10100.0,21.8,21.85,21.79,21.84,10100.0
2014-10-16 13:15:00,21.85,21.86,21.81,21.82,5300.0,21.85,21.86,21.81,21.82,5300.0
2014-10-16 13:20:00,21.82,21.85,21.78,21.83,5700.0,21.82,21.85,21.78,21.83,5700.0
2014-10-16 13:25:00,21.85,21.89,21.82,21.82,7300.0,21.85,21.89,21.82,21.82,7300.0
2014-10-16 13:30:00,21.81,21.85,21.79,21.85,15400.0,21.81,21.85,21.79,21.85,15400.0
2014-10-16 13:35:00,21.85,21.89,21.82,21.84,11500.0,21.85,21.89,21.82,21.84,11500.0
2014-10-16 13:40:00,21.83,21.86,21.83,21.85,3600.0,21.83,21.86,21.83,21.85,3600.0
2014-10-16 13:45:00,21.86,21.9,21.82,21.85,7200.0,21.86,21.9,21.82,21.85,7200.0
2014-10-16 13:50:00,21.82,21.82,21.78,21.81,2500.0,21.82,21.82,21.78,21.81,2500.0
2014-10-16 13:55:00,21.81,21.81,21.73,21.74,6300.0,21.81,21.81,21.73,21.74,6300.0
2014-10-16 14:00:00,21.73,21.78,21.71,21.78,12800.0,21.73,21.78,21.71,21.78,12800.0
2014-10-16 14:05:00,21.79,21.83,21.78,21.79,5000.0,21.79,21.83,21.78,21.79,5000.0
2014-10-16 14:10:00,21.79,21.79,21.7,21.7,2500.0,21.79,21.79,21.7,21.7,2500.0
2014-10-16 14:15:00,21.69,21.71,21.67,21.69,4300.0,21.69,21.71,21.67,21.69,4300.0
2014-10-16 14:20:00,21.68,21.71,21.67,21.71,5000.0,21.68,21.71,21.67,21.71,5000.0
2014-10-16 14:25:00,21.71,21.76,21.67,21.7,7200.0,21.71,21.76,21.67,21.7,7200.0
2014-10-16 14:30:00,21.7,21.72,21.68,21.69,12100.0,21.7,21.72,21.68,21.69,12100.0
2014-10-16 14:35:00,21.68,21.68,21.66,21.66,10600.0,21.68,21.68,21.66,21.66,10600.0
2014-10-16 14:40:00,21.66,21.66,21.61,21.61,4300.0,21.66,21.66,21.61,21.61,4300.0
2014-10-16 14:45:00,21.61,21.61,21.51,21.54,9800.0,21.61,21.61,21.51,21.54,9800.0
2014-10-16 14:50:00,21.56,21.56,21.48,21.5,10000.0,21.56,21.56,21.48,21.5,10000.0
2014-10-16 14:55:00,21.5,21.51,21.45,21.46,10300.0,21.5,21.51,21.45,21.46,10300.0
2014-10-16 15:00:00,21.45,21.49,21.39,21.39,30200.0,21.45,21.49,21.39,21.39,30200.0
2014-10-16 15:05:00,21.39,21.43,21.36,21.43,4800.0,21.39,21.43,21.36,21.43,4800.0
2014-10-16 15:10:00,21.45,21.58,21.44,21.58,9600.0,21.45,21.58,21.44,21.58,9600.0
2014-10-16 15:15:00,21.59,21.62,21.5,21.5,5300.0,21.59,21.62,21.5,21.5,5300.0
2014-10-16 15:20:00,21.5,21.57,21.5,21.52,6600.0,21.5,21.57,21.5,21.52,6600.0
2014-10-16 15:25:00,21.52,21.56,21.5,21.56,9800.0,21.52,21.56,21.5,21.56,9800.0
2014-10-16 15:30:00,21.58,21.58,21.52,21.58,23400.0,21.58,21.58,21.52,21.58,23400.0
2014-10-16 15:35:00,21.59,21.6,21.5,21.5,20000.0,21.59,21.6,21.5,21.5,20000.0
2014-10-16 15:40:00,21.5,21.55,21.5,21.53,14300.0,21.5,21.55,21.5,21.53,14300.0
2014-10-16 15:45:00,21.53,21.57,21.5,21.51,13400.0,21.53,21.57,21.5,21.51,13400.0
2014-10-16 15:50:00,21.52,21.59,21.5,21.54,35500.0,21.52,21.59,21.5,21.54,35500.0
2014-10-16 15:55:00,21.54,21.55,21.49,21.49,57600.0,21.54,21.55,21.49,21.49,57600.0
2014-10-17 09:30:00,21.86,21.86,21.62,21.67,38400.0,21.86,21.86,21.62,21.67,38400.0
2014-10-17 09:35:00,21.71,21.74,21.67,21.74,3500.0,21.71,21.74,21.67,21.74,3500.0
2014-10-17 09:40:00,21.77,21.84,21.77,21.83,7700.0,21.77,21.84,21.77,21.83,7700.0
2014-10-17 09:45:00,21.83,21.91,21.82,21.84,12800.0,21.83,21.91,21.82,21.84,12800.0
2014-10-17 09:50:00,21.84,22.08,21.84,22.01,20100.0,21.84,22.08,21.84,22.01,20100.0
2014-10-17 09:55:00,22.02,22.13,21.95,22.03,17500.0,22.02,22.13,21.95,22.03,17500.0
2014-10-17 10:00:00,22.02,22.13,21.94,22.09,11600.0,22.02,22.13,21.94,22.09,11600.0
2014-10-17 10:05:00,22.06,22.08,22.04,22.07,11200.0,22.06,22.08,22.04,22.07,11200.0
2014-10-17 10:10:00,22.07,22.16,22.05,22.13,11700.0,22.07,22.16,22.05,22.13,11700.0
2014-10-17 10:15:00,22.13,22.13,22.06,22.06,8000.0,22.13,22.13,22.06,22.06,8000.0
2014-10-17 10:20:00,22.07,22.08,22.03,22.06,7800.0,22.07,22.08,22.03,22.06,7800.0
2014-10-17 10:25:00,22.06,22.19,22.03,22.19,12800.0,22.06,22.19,22.03,22.19,12800.0
2014-10-17 10:30:00,22.2,22.21,22.1,22.1,10800.0,22.2,22.21,22.1,22.1,10800.0
2014-10-17 10:35:00,22.07,22.1,21.96,21.97,10400.0,22.07,22.1,21.96,21.97,10400.0
2014-10-17 10:40:00,21.98,22.02,21.93,22.0,5300.0,21.98,22.02,21.93,22.0,5300.0
2014-10-17 10:45:00,22.02,22.03,21.94,21.96,8600.0,22.02,22.03,21.94,21.96,8600.0
2014-10-17 10:50:00,21.94,22.05,21.94,22.05,11900.0,21.94,22.05,21.94,22.05,11900.0
2014-10-17 10:55:00,22.06,22.06,21.99,21.99,6900.0,22.06,22.06,21.99,21.99,6900.0
2014-10-17 11:00:00,22.0,22.02,21.94,21.96,7800.0,22.0,22.02,21.94,21.96,7800.0
2014-10-17 11:05:00,21.96,21.96,21.86,21.91,11600.0,21.96,21.96,21.86,21.91,11600.0
2014-10-17 11:10:00,21.9,21.94,21.85,21.88,5900.0,21.9,21.94,21.85,21.88,5900.0
2014-10-17 11:15:00,21.87,21.89,21.84,21.89,3900.0,21.87,21.89,21.84,21.89,3900.0
2014-10-17 11:20:00,21.9,21.91,21.86,21.88,6300.0,21.9,21.91,21.86,21.88,6300.0
2014-10-17 11:25:00,21.87,21.94,21.83,21.93,6100.0,21.87,21.94,21.83,21.93,6100.0
2014-10-17 11:30:00,21.92,22.02,21.92,22.02,9700.0,21.92,22.02,21.92,22.02,9700.0
2014-10-17 11:35:00,22.01,22.04,22.0,22.04,4600.0,22.01,22.04,22.0,22.04,4600.0
2014-10-17 11:40:00,22.04,22.05,22.01,22.05,2700.0,22.04,22.05,22.01,22.05,2700.0
2014-10-17 11:45:00,22.05,22.06,22.05,22.06,2200.0,22.05,22.06,22.05,22.06,2200.0
2014-10-17 11:50:00,22.04,22.04,22.0,22.03,10300.0,22.04,22.04,22.0,22.03,10300.0
2014-10-17 11:55:00,22.03,22.04,21.99,22.0,7000.0,22.03,22.04,21.99,22.0,7000.0
2014-10-17 12:00:00,22.0,22.0,21.96,21.96,2700.0,22.0,22.0,21.96,21.96,2700.0
2014-10-17 12:05:00,21.95,21.97,21.88,21.88,7700.0,21.95,21.97,21.88,21.88,7700.0
2014-10-17 12:10:00,21.89,21.92,21.85,21.85,15300.0,21.89,21.92,21.85,21.85,15300.0
2014-10-17 12:15:00,21.85,21.85,21.76,21.76,3100.0,21.85,21.85,21.76,21.76,3100.0
2014-10-17 12:20:00,21.77,21.77,21.71,21.71,5200.0,21.77,21.77,21.71,21.71,5200.0
2014-10-17 12:25:00,21.69,21.75,21.69,21.73,5100.0,21.69,21.75,21.69,21.73,5100.0
2014-10-17 12:30:00,21.75,21.77,21.75,21.75,7100.0,21.75,21.77,21.75,21.75,7100.0
2014-10-17 12:35:00,21.76,21.79,21.76,21.76,2900.0,21.76,21.79,21.76,21.76,2900.0
2014-10-17 12:40:00,21.76,21.76,21.71,21.71,2200.0,21.76,21.76,21.71,21.71,2200.0
2014-10-17 12:45:00,21.7,21.75,21.69,21.73,4900.0,21.7,21.75,21.69,21.73,4900.0
2014-10-17 12:50:00,21.71,21.71,21.65,21.66,3200.0,21.71,21.71,21.65,21.66,3200.0
2014-10-17 12:55:00,21.66,21.74,21.66,21.73,7500.0,21.66,21.74,21.66,21.73,7500.0
2014-10-17 13:00:00,21.73,21.75,21.72,21.73,4900.0,21.73,21.75,21.72,21.73,4900.0
2014-10-17 13:05:00,21.72,21.72,21.61,21.62,1900.0,21.72,21.72,21.61,21.62,1900.0
2014-10-17 13:10:00,21.6,21.61,21.54,21.55,4500.0,21.6,21.61,21.54,21.55,4500.0
2014-10-17 13:15:00,21.55,21.59,21.55,21.59,3300.0,21.55,21.59,21.55,21.59,3300.0
2014-10-17 13:20:00,21.58,21.58,21.45,21.46,22500.0,21.58,21.58,21.45,21.46,22500.0
2014-10-17 13:25:00,21.45,21.51,21.45,21.51,13000.0,21.45,21.51,21.45,21.51,13000.0
2014-10-17 13:30:00,21.51,21.54,21.48,21.54,6700.0,21.51,21.54,21.48,21.54,6700.0
2014-10-17 13:35:00,21.53,21.62,21.53,21.57,4300.0,21.53,21.62,21.53,21.57,4300.0
2014-10-17 13:40:00,21.57,21.65,21.56,21.64,7600.0,21.57,21.65,21.56,21.64,7600.0
2014-10-17 13:45:00,21.64,21.64,21.57,21.57,2900.0,21.64,21.64,21.57,21.57,2900.0
2014-10-17 13:50:00,21.57,21.6,21.55,21.55,4000.0,21.57,21.6,21.55,21.55,4000.0
2014-10-17 13:55:00,21.55,21.55,21.45,21.5,8400.0,21.55,21.55,21.45,21.5,8400.0
2014-10-17 14:00:00,21.48,21.48,21.42,21.45,9800.0,21.48,21.48,21.42,21.45,9800.0
2014-10-17 14:05:00,21.45,21.47,21.33,21.35,11300.0,21.45,21.47,21.33,21.35,11300.0
2014-10-17 14:10:00,21.35,21.44,21.35,21.44,5700.0,21.35,21.44,21.35,21.44,5700.0
2014-10-17 14:15:00,21.43,21.44,21.4,21.4,3900.0,21.43,21.44,21.4,21.4,3900.0
2014-10-17 14:20:00,21.41,21.47,21.41,21.47,7600.0,21.41,21.47,21.41,21.47,7600.0
2014-10-17 14:25:00,21.49,21.49,21.41,21.49,9900.0,21.49,21.49,21.41,21.49,9900.0
2014-10-17 14:30:00,21.49,21.53,21.46,21.49,3500.0,21.49,21.53,21.46,21.49,3500.0
2014-10-17 14:35:00,21.49,21.52,21.47,21.5,28900.0,21.49,21.52,21.47,21.5,28900.0
2014-10-17 14:40:00,21.49,21.54,21.48,21.53,1600.0,21.49,21.54,21.48,21.53,1600.0
2014-10-17 14:45:00,21.52,21.54,21.48,21.49,5200.0,21.52,21.54,21.48,21.49,5200.0
2014-10-17 14:50:00,21.49,21.51,21.48,21.51,4600.0,21.49,21.51,21.48,21.51,4600.0
2014-10-17 14:55:00,21.5,21.52,21.46,21.52,5100.0,21.5,21.52,21.46,21.52,5100.0
2014-10-17 15:00:00,21.51,21.51,21.4,21.47,8800.0,21.51,21.51,21.4,21.47,8800.0
2014-10-17 15:05:00,21.48,21.51,21.44,21.46,6900.0,21.48,21.51,21.44,21.46,6900.0
2014-10-17 15:10:00,21.46,21.57,21.46,21.57,10400.0,21.46,21.57,21.46,21.57,10400.0
2014-10-17 15:15:00,21.58,21.58,21.54,21.58,7200.0,21.58,21.58,21.54,21.58,7200.0
2014-10-17 15:20:00,21.57,21.59,21.52,21.54,8600.0,21.57,21.59,21.52,21.54,8600.0
2014-10-17 15:25:00,21.55,21.56,21.53,21.54,6800.0,21.55,21.56,21.53,21.54,6800.0
2014-10-17 15:30:00,21.55,21.59,21.52,21.52,42700.0,21.55,21.59,21.52,21.52,42700.0
2014-10-17 15:35:00,21.51,21.55,21.5,21.55,14500.0,21.51,21.55,21.5,21.55,14500.0
2014-10-17 15:40:00,21.55,21.56,21.53,21.55,9600.0,21.55,21.56,21.53,21.55,9600.0
2014-10-17 15:45:00,21.56,21.58,21.51,21.54,19100.0,21.56,21.58,21.51,21.54,19100.0
2014-10-17 15:50:00,21.56,21.56,21.52,21.55,20100.0,21.56,21.56,21.52,21.55,20100.0
2014-10-17 15:55:00,21.55,21.56,21.51,21.52,57200.0,21.55,21.56,21.51,21.52,57200.0
2014-10-20 09:30:00,21.47,21.6,21.37,21.46,26600.0,21.47,21.6,21.37,21.46,26600.0
2014-10-20 09:35:00,21.48,21.84,21.47,21.8,22800.0,21.48,21.84,21.47,21.8,22800.0
2014-10-20 09:40:00,21.79,21.8,21.61,21.67,21500.0,21.79,21.8,21.61,21.67,21500.0
2014-10-20 09:45:00,21.67,21.68,21.46,21.46,17100.0,21.67,21.68,21.46,21.46,17100.0
2014-10-20 09:50:00,21.47,21.47,21.32,21.4,31400.0,21.47,21.47,21.32,21.4,31400.0
2014-10-20 09:55:00,21.4,21.52,21.39,21.47,17100.0,21.4,21.52,21.39,21.47,17100.0
2014-10-20 10:00:00,21.47,21.59,21.46,21.58,46200.0,21.47,21.59,21.46,21.58,46200.0
2014-10-20 10:05:00,21.6,21.6,21.55,21.57,17300.0,21.6,21.6,21.55,21.57,17300.0
2014-10-20 10:10:00,21.59,21.63,21.59,21.6,10600.0,21.59,21.63,21.59,21.6,10600.0
2014-10-20 10:15:00,21.6,21.67,21.56,21.58,13600.0,21.6,21.67,21.56,21.58,13600.0
2014-10-20 10:20:00,21.57,21.66,21.55,21.66,18700.0,21.57,21.66,21.55,21.66,18700.0
2014-10-20 10:25:00,21.68,21.8,21.68,21.7,18600.0,21.68,21.8,21.68,21.7,18600.0
2014-10-20 10:30:00,21.7,21.71,21.62,21.62,5800.0,21.7,21.71,21.62,21.62,5800.0
2014-10-20 10:35:00,21.62,21.67,21.6,21.63,41900.0,21.62,21.67,21.6,21.63,41900.0
2014-10-20 10:40:00,21.64,21.64,21.55,21.63,7600.0,21.64,21.64,21.55,21.63,7600.0
2014-10-20 10:45:00,21.64,21.66,21.62,21.64,6900.0,21.64,21.66,21.62,21.64,6900.0
2014-10-20 10:50:00,21.63,21.63,21.59,21.61,3800.0,21.63,21.63,21.59,21.61,3800.0
2014-10-20 10:55:00,21.62,21.67,21.62,21.67,7600.0,21.62,21.67,21.62,21.67,7600.0
2014-10-20 11:00:00,21.66,21.68,21.63,21.66,6600.0,21.66,21.68,21.63,21.66,6600.0
2014-10-20 11:05:00,21.66,21.69,21.65,21.69,5200.0,21.66,21.69,21.65,21.69,5200.0
2014-10-20 11:10:00,21.69,21.72,21.65,21.7,7700.0,21.69,21.72,21.65,21.7,7700.0
2014-10-20 11:15:00,21.7,21.72,21.69,21.71,7400.0,21.7,21.72,21.69,21.71,7400.0
2014-10-20 11:20:00,21.7,21.71,21.67,21.71,5900.0,21.7,21.71,21.67,21.71,5900.0
2014-10-20 11:25:00,21.71,21.76,21.69,21.75,14500.0,21.71,21.76,21.69,21.75,14500.0
2014-10-20 11:30:00,21.75,21.77,21.72,21.76,6300.0,21.75,21.77,21.72,21.76,6300.0
2014-10-20 11:35:00,21.75,21.77,21.73,21.74,6400.0,21.75,21.77,21.73,21.74,6400.0
2014-10-20 11:40:00,21.74,21.75,21.73,21.73,6000.0,21.74,21.75,21.73,21.73,6000.0
2014-10-20 11:45:00,21.74,21.81,21.73,21.81,15200.0,21.74,21.81,21.73,21.81,15200.0
2014-10-20 11:50:00,21.8,21.81,21.77,21.8,11700.0,21.8,21.81,21.77,21.8,11700.0
2014-10-20 11:55:00,21.81,21.83,21.79,21.82,5200.0,21.81,21.83,21.79,21.82,5200.0
2014-10-20 12:00:00,21.82,21.89,21.82,21.89,14900.0,21.82,21.89,21.82,21.89,14900.0
2014-10-20 12:05:00,21.88,21.88,21.82,21.82,3900.0,21.88,21.88,21.82,21.82,3900.0
2014-10-20 12:10:00,21.82,21.84,21.78,21.79,5000.0,21.82,21.84,21.78,21.79,5000.0
2014-10-20 12:15:00,21.77,21.77,21.74,21.76,2400.0,21.77,21.77,21.74,21.76,2400.0
2014-10-20 12:20:00,21.75,21.76,21.71,21.72,6800.0,21.75,21.76,21.71,21.72,6800.0
2014-10-20 12:25:00,21.71,21.71,21.69,21.69,4700.0,21.71,21.71,21.69,21.69,4700.0
2014-10-20 12:30:00,21.69,21.69,21.64,21.67,7300.0,21.69,21.69,21.64,21.67,7300.0
2014-10-20 12:35:00,21.66,21.67,21.63,21.63,2500.0,21.66,21.67,21.63,21.63,2500.0
2014-10-20 12:40:00,21.63,21.63,21.58,21.58,4500.0,21.63,21.63,21.58,21.58,4500.0
2014-10-20 12:45:00,21.58,21.58,21.56,21.57,6600.0,21.58,21.58,21.56,21.57,6600.0
2014-10-20 12:50:00,21.57,21.58,21.55,21.58,7300.0,21.57,21.58,21.55,21.58,7300.0
2014-10-20 12:55:00,21.57,21.58,21.55,21.58,14200.0,21.57,21.58,21.55,21.58,14200.0
2014-10-20 13:00:00,21.57,21.57,21.55,21.56,7000.0,21.57,21.57,21.55,21.56,7000.0
2014-10-20 13:05:00,21.57,21.6,21.57,21.6,5200.0,21.57,21.6,21.57,21.6,5200.0
2014-10-20 13:10:00,21.62,21.62,21.58,21.59,7800.0,21.62,21.62,21.58,21.59,7800.0
2014-10-20 13:15:00,21.6,21.61,21.6,21.61,3300.0,21.6,21.61,21.6,21.61,3300.0
2014-10-20 13:20:00,21.61,21.62,21.57,21.58,4900.0,21.61,21.62,21.57,21.58,4900.0
2014-10-20 13:25:00,21.58,21.61,21.58,21.61,6600.0,21.58,21.61,21.58,21.61,6600.0
2014-10-20 13:30:00,21.61,21.61,21.59,21.61,4100.0,21.61,21.61,21.59,21.61,4100.0
2014-10-20 13:35:00,21.61,21.61,21.58,21.58,4500.0,21.61,21.61,21.58,21.58,4500.0
2014-10-20 13:40:00,21.59,21.59,21.54,21.55,11900.0,21.59,21.59,21.54,21.55,11900.0
2014-10-20 13:45:00,21.54,21.56,21.54,21.55,10000.0,21.54,21.56,21.54,21.55,10000.0
2014-10-20 13:50:00,21.55,21.57,21.54,21.55,17900.0,21.55,21.57,21.54,21.55,17900.0
2014-10-20 13:55:00,21.54,21.55,21.54,21.54,6800.0,21.54,21.55,21.54,21.54,6800.0
2014-10-20 14:00:00,21.55,21.62,21.55,21.59,10600.0,21.55,21.62,21.55,21.59,10600.0
2014-10-20 14:05:00,21.59,21.61,21.59,21.6,1100.0,21.59,21.61,21.59,21.6,1100.0
2014-10-20 14:10:00,21.6,21.62,21.6,21.6,5000.0,21.6,21.62,21.6,21.6,5000.0
2014-10-20 14:15:00,21.61,21.61,21.57,21.57,3700.0,21.61,21.61,21.57,21.57,3700.0
2014-10-20 14:20:00,21.56,21.58,21.55,21.56,6500.0,21.56,21.58,21.55,21.56,6500.0
2014-10-20 14:25:00,21.55,21.57,21.54,21.55,8800.0,21.55,21.57,21.54,21.55,8800.0
2014-10-20 14:30:00,21.57,21.57,21.56,21.56,3200.0,21.57,21.57,21.56,21.56,3200.0
2014-10-20 14:35:00,21.56,21.59,21.56,21.58,3200.0,21.56,21.59,21.56,21.58,3200.0
2014-10-20 14:40:00,21.59,21.61,21.58,21.59,6500.0,21.59,21.61,21.58,21.59,6500.0
2014-10-20 14:45:00,21.59,21.6,21.58,21.6,5100.0,21.59,21.6,21.58,21.6,5100.0
2014-10-20 14:50:00,21.59,21.6,21.57,21.59,11500.0,21.59,21.6,21.57,21.59,11500.0
2014-10-20 14:55:00,21.6,21.6,21.57,21.59,5400.0,21.6,21.6,21.57,21.59,5400.0
2014-10-20 15:00:00,21.59,21.69,21.59,21.69,12700.0,21.59,21.69,21.59,21.69,12700.0
2014-10-20 15:05:00,21.69,21.76,21.69,21.75,13500.0,21.69,21.76,21.69,21.75,13500.0
2014-10-20 15:10:00,21.75,21.76,21.74,21.75,7300.0,21.75,21.76,21.74,21.75,7300.0
2014-10-20 15:15:00,21.76,21.77,21.75,21.75,11000.0,21.76,21.77,21.75,21.75,11000.0
2014-10-20 15:20:00,21.75,21.75,21.72,21.73,7300.0,21.75,21.75,21.72,21.73,7300.0
2014-10-20 15:25:00,21.73,21.74,21.7,21.7,13000.0,21.73,21.74,21.7,21.7,13000.0
2014-10-20 15:30:00,21.71,21.74,21.69,21.73,14400.0,21.71,21.74,21.69,21.73,14400.0
2014-10-20 15:35:00,21.74,21.79,21.74,21.76,16800.0,21.74,21.79,21.74,21.76,16800.0
2014-10-20 15:40:00,21.75,21.75,21.72,21.73,14100.0,21.75,21.75,21.72,21.73,14100.0
2014-10-20 15:45:00,21.73,21.8,21.73,21.75,26800.0,21.73,21.8,21.73,21.75,26800.0
2014-10-20 15:50:00,21.76,21.82,21.76,21.82,49400.0,21.76,21.82,21.76,21.82,49400.0
2014-10-20 15:55:00,21.81,21.82,21.79,21.8,57200.0,21.81,21.82,21.79,21.8,57200.0
2014-10-21 09:30:00,21.89,21.95,21.8,21.87,19400.0,21.89,21.95,21.8,21.87,19400.0
2014-10-21 09:35:00,21.85,21.9,21.84,21.9,7200.0,21.85,21.9,21.84,21.9,7200.0
2014-10-21 09:40:00,21.91,21.99,21.89,21.97,14200.0,21.91,21.99,21.89,21.97,14200.0
2014-10-21 09:45:00,21.98,22.05,21.95,21.96,10900.0,21.98,22.05,21.95,21.96,10900.0
2014-10-21 09:50:00,21.99,22.06,21.99,22.06,10500.0,21.99,22.06,21.99,22.06,10500.0
2014-10-21 09:55:00,22.07,22.14,22.07,22.13,7500.0,22.07,22.14,22.07,22.13,7500.0
2014-10-21 10:00:00,22.15,22.25,22.08,22.13,20800.0,22.15,22.25,22.08,22.13,20800.0
2014-10-21 10:05:00,22.12,22.13,22.07,22.13,3000.0,22.12,22.13,22.07,22.13,3000.0
2014-10-21 10:10:00,22.12,22.18,22.1,22.17,7000.0,22.12,22.18,22.1,22.17,7000.0
2014-10-21 10:15:00,22.15,22.19,22.13,22.17,12300.0,22.15,22.19,22.13,22.17,12300.0
2014-10-21 10:20:00,22.17,22.26,22.17,22.24,10400.0,22.17,22.26,22.17,22.24,10400.0
2014-10-21 10:25:00,22.25,22.34,22.25,22.32,11700.0,22.25,22.34,22.25,22.32,11700.0
2014-10-21 10:30:00,22.31,22.35,22.31,22.35,23300.0,22.31,22.35,22.31,22.35,23300.0
2014-10-21 10:35:00,22.34,22.36,22.33,22.34,16400.0,22.34,22.36,22.33,22.34,16400.0
2014-10-21 10:40:00,22.33,22.33,22.31,22.33,10500.0,22.33,22.33,22.31,22.33,10500.0
2014-10-21 10:45:00,22.32,22.35,22.32,22.34,8400.0,22.32,22.35,22.32,22.34,8400.0
2014-10-21 10:50:00,22.35,22.35,22.31,22.33,8400.0,22.35,22.35,22.31,22.33,8400.0
2014-10-21 10:55:00,22.33,22.34,22.33,22.34,2400.0,22.33,22.34,22.33,22.34,2400.0
2014-10-21 11:00:00,22.34,22.36,22.34,22.36,11200.0,22.34,22.36,22.34,22.36,11200.0
2014-10-21 11:05:00,22.36,22.36,22.3,22.33,8300.0,22.36,22.36,22.3,22.33,8300.0
2014-10-21 11:10:00,22.32,22.32,22.2,22.2,3200.0,22.32,22.32,22.2,22.2,3200.0
2014-10-21 11:15:00,22.2,22.21,22.17,22.17,2500.0,22.2,22.21,22.17,22.17,2500.0
2014-10-21 11:20:00,22.17,22.19,22.11,22.12,5500.0,22.17,22.19,22.11,22.12,5500.0
2014-10-21 11:25:00,22.14,22.16,22.13,22.13,6500.0,22.14,22.16,22.13,22.13,6500.0
2014-10-21 11:30:00,22.13,22.13,22.1,22.12,8600.0,22.13,22.13,22.1,22.12,8600.0
2014-10-21 11:35:00,22.12,22.13,22.04,22.04,8000.0,22.12,22.13,22.04,22.04,8000.0
2014-10-21 11:40:00,22.04,22.1,22.04,22.08,16100.0,22.04,22.1,22.04,22.08,16100.0
2014-10-21 11:45:00,22.09,22.11,22.07,22.07,8900.0,22.09,22.11,22.07,22.07,8900.0
2014-10-21 11:50:00,22.07,22.1,22.06,22.09,5200.0,22.07,22.1,22.06,22.09,5200.0
2014-10-21 11:55:00,22.09,22.13,22.08,22.11,8100.0,22.09,22.13,22.08,22.11,8100.0
2014-10-21 12:00:00,22.1,22.11,22.1,22.1,2300.0,22.1,22.11,22.1,22.1,2300.0
2014-10-21 12:05:00,22.11,22.13,22.11,22.12,5000.0,22.11,22.13,22.11,22.12,5000.0
2014-10-21 12:10:00,22.13,22.13,22.12,22.12,6000.0,22.13,22.13,22.12,22.12,6000.0
2014-10-21 12:15:00,22.12,22.12,22.09,22.09,6200.0,22.12,22.12,22.09,22.09,6200.0
2014-10-21 12:20:00,22.09,22.1,22.08,22.08,1800.0,22.09,22.1,22.08,22.08,1800.0
2014-10-21 12:25:00,22.09,22.1,22.03,22.03,14700.0,22.09,22.1,22.03,22.03,14700.0
2014-10-21 12:30:00,22.03,22.05,22.02,22.02,10800.0,22.03,22.05,22.02,22.02,10800.0
2014-10-21 12:35:00,22.03,22.05,22.03,22.05,2300.0,22.03,22.05,22.03,22.05,2300.0
2014-10-21 12:40:00,22.04,22.05,22.03,22.03,4800.0,22.04,22.05,22.03,22.03,4800.0
2014-10-21 12:45:00,22.04,22.08,22.03,22.08,11800.0,22.04,22.08,22.03,22.08,11800.0
2014-10-21 12:50:00,22.09,22.14,22.09,22.13,20100.0,22.09,22.14,22.09,22.13,20100.0
2014-10-21 12:55:00,22.14,22.14,22.06,22.07,25600.0,22.14,22.14,22.06,22.07,25600.0
2014-10-21 13:00:00,22.07,22.1,22.06,22.1,36600.0,22.07,22.1,22.06,22.1,36600.0
2014-10-21 13:05:00,22.12,22.14,22.05,22.05,46500.0,22.12,22.14,22.05,22.05,46500.0
2014-10-21 13:10:00,22.06,22.11,22.05,22.08,21800.0,22.06,22.11,22.05,22.08,21800.0
2014-10-21 13:15:00,22.09,22.1,22.08,22.08,4800.0,22.09,22.1,22.08,22.08,4800.0
2014-10-21 13:20:00,22.09,22.09,22.06,22.09,15100.0,22.09,22.09,22.06,22.09,15100.0
2014-10-21 13:25:00,22.09,22.18,22.09,22.14,11600.0,22.09,22.18,22.09,22.14,11600.0
2014-10-21 13:30:00,22.14,22.19,22.14,22.19,10900.0,22.14,22.19,22.14,22.19,10900.0
2014-10-21 13:35:00,22.18,22.18,22.15,22.16,3300.0,22.18,22.18,22.15,22.16,3300.0
2014-10-21 13:40:00,22.16,22.18,22.16,22.17,3600.0,22.16,22.18,22.16,22.17,3600.0
2014-10-21 13:45:00,22.17,22.19,22.17,22.17,5000.0,22.17,22.19,22.17,22.17,5000.0
2014-10-21 13:50:00,22.18,22.23,22.18,22.23,6700.0,22.18,22.23,22.18,22.23,6700.0
2014-10-21 13:55:00,22.23,22.24,22.21,22.21,8000.0,22.23,22.24,22.21,22.21,8000.0
2014-10-21 14:00:00,22.21,22.22,22.2,22.22,6800.0,22.21,22.22,22.2,22.22,6800.0
2014-10-21 14:05:00,22.22,22.23,22.18,22.21,28800.0,22.22,22.23,22.18,22.21,28800.0
2014-10-21 14:10:00,22.21,22.21,22.17,22.2,13900.0,22.21,22.21,22.17,22.2,13900.0
2014-10-21 14:15:00,22.21,22.23,22.21,22.23,7100.0,22.21,22.23,22.21,22.23,7100.0
2014-10-21 14:20:00,22.22,22.23,22.18,22.2,31900.0,22.22,22.23,22.18,22.2,31900.0
2014-10-21 14:25:00,22.2,22.24,22.2,22.2,8700.0,22.2,22.24,22.2,22.2,8700.0
2014-10-21 14:30:00,22.21,22.25,22.21,22.25,7300.0,22.21,22.25,22.21,22.25,7300.0
2014-10-21 14:35:00,22.24,22.24,22.23,22.24,2600.0,22.24,22.24,22.23,22.24,2600.0
2014-10-21 14:40:00,22.24,22.25,22.24,22.25,2100.0,22.24,22.25,22.24,22.25,2100.0
2014-10-21 14:45:00,22.25,22.25,22.23,22.23,12800.0,22.25,22.25,22.23,22.23,12800.0
2014-10-21 14:50:00,22.23,22.24,22.22,22.24,8600.0,22.23,22.24,22.22,22.24,8600.0
2014-10-21 14:55:00,22.24,22.26,22.23,22.25,9700.0,22.24,22.26,22.23,22.25,9700.0
2014-10-21 15:00:00,22.25,22.27,22.24,22.27,8600.0,22.25,22.27,22.24,22.27,8600.0
2014-10-21 15:05:00,22.26,22.27,22.15,22.16,43500.0,22.26,22.27,22.15,22.16,43500.0
2014-10-21 15:10:00,22.17,22.27,22.14,22.27,56900.0,22.17,22.27,22.14,22.27,56900.0
2014-10-21 15:15:00,22.27,22.32,22.26,22.27,30800.0,22.27,22.32,22.26,22.27,30800.0
2014-10-21 15:20:00,22.27,22.32,22.27,22.3,10200.0,22.27,22.32,22.27,22.3,10200.0
2014-10-21 15:25:00,22.31,22.36,22.31,22.36,5900.0,22.31,22.36,22.31,22.36,5900.0
2014-10-21 15:30:00,22.35,22.36,22.29,22.32,15000.0,22.35,22.36,22.29,22.32,15000.0
2014-10-21 15:35:00,22.33,22.34,22.26,22.28,15100.0,22.33,22.34,22.26,22.28,15100.0
2014-10-21 15:40:00,22.28,22.3,22.27,22.29,14000.0,22.28,22.3,22.27,22.29,14000.0
2014-10-21 15:45:00,22.28,22.3,22.27,22.28,13400.0,22.28,22.3,22.27,22.28,13400.0
2014-10-21 15:50:00,22.28,22.34,22.28,22.33,38100.0,22.28,22.34,22.28,22.33,38100.0
2014-10-21 15:55:00,22.32,22.37,22.31,22.34,87400.0,22.32,22.37,22.31,22.34,87400.0
2014-10-22 09:30:00,22.42,22.42,22.24,22.34,9900.0,22.42,22.42,22.24,22.34,9900.0
2014-10-22 09:35:00,22.3,22.3,22.14,22.15,7300.0,22.3,22.3,22.14,22.15,7300.0
2014-10-22 09:40:00,22.15,22.42,22.15,22.41,11400.0,22.15,22.42,22.15,22.41,11400.0
2014-10-22 09:45:00,22.46,22.49,22.36,22.38,9700.0,22.46,22.49,22.36,22.38,9700.0
2014-10-22 09:50:00,22.41,22.57,22.37,22.54,63300.0,22.41,22.57,22.37,22.54,63300.0
2014-10-22 09:55:00,22.54,22.59,22.53,22.58,40700.0,22.54,22.59,22.53,22.58,40700.0
2014-10-22 10:00:00,22.59,22.61,22.54,22.55,20300.0,22.59,22.61,22.54,22.55,20300.0
2014-10-22 10:05:00,22.55,22.55,22.42,22.43,9900.0,22.55,22.55,22.42,22.43,9900.0
2014-10-22 10:10:00,22.4,22.49,22.4,22.48,2100.0,22.4,22.49,22.4,22.48,2100.0
2014-10-22 10:15:00,22.49,22.56,22.44,22.53,7300.0,22.49,22.56,22.44,22.53,7300.0
2014-10-22 10:20:00,22.54,22.62,22.53,22.59,4600.0,22.54,22.62,22.53,22.59,4600.0
2014-10-22 10:25:00,22.6,22.65,22.59,22.63,6600.0,22.6,22.65,22.59,22.63,6600.0
2014-10-22 10:30:00,22.63,22.63,22.58,22.63,5000.0,22.63,22.63,22.58,22.63,5000.0
2014-10-22 10:35:00,22.61,22.61,22.55,22.55,5100.0,22.61,22.61,22.55,22.55,5100.0
2014-10-22 10:40:00,22.54,22.54,22.47,22.47,3700.0,22.54,22.54,22.47,22.47,3700.0
2014-10-22 10:45:00,22.47,22.53,22.46,22.51,4700.0,22.47,22.53,22.46,22.51,4700.0
2014-10-22 10:50:00,22.49,22.59,22.47,22.53,45400.0,22.49,22.59,22.47,22.53,45400.0
2014-10-22 10:55:00,22.54,22.55,22.52,22.54,2900.0,22.54,22.55,22.52,22.54,2900.0
2014-10-22 11:00:00,22.53,22.6,22.53,22.57,8400.0,22.53,22.6,22.53,22.57,8400.0
2014-10-22 11:05:00,22.58,22.65,22.58,22.64,3300.0,22.58,22.65,22.58,22.64,3300.0
2014-10-22 11:10:00,22.65,22.68,22.62,22.63,6400.0,22.65,22.68,22.62,22.63,6400.0
2014-10-22 11:15:00,22.63,22.66,22.62,22.64,29900.0,22.63,22.66,22.62,22.64,29900.0
2014-10-22 11:20:00,22.63,22.64,22.6,22.6,6000.0,22.63,22.64,22.6,22.6,6000.0
2014-10-22 11:25:00,22.6,22.6,22.57,22.57,3900.0,22.6,22.6,22.57,22.57,3900.0
2014-10-22 11:30:00,22.58,22.6,22.57,22.59,4600.0,22.58,22.6,22.57,22.59,4600.0
2014-10-22 11:35:00,22.61,22.62,22.57,22.57,3700.0,22.61,22.62,22.57,22.57,3700.0
2014-10-22 11:40:00,22.58,22.61,22.56,22.61,1100.0,22.58,22.61,22.56,22.61,1100.0
2014-10-22 11:45:00,22.62,22.63,22.59,22.59,5700.0,22.62,22.63,22.59,22.59,5700.0
2014-10-22 11:50:00,22.6,22.61,22.58,22.58,3600.0,22.6,22.61,22.58,22.58,3600.0
2014-10-22 11:55:00,22.58,22.58,22.55,22.55,5300.0,22.58,22.58,22.55,22.55,5300.0
2014-10-22 12:00:00,22.55,22.56,22.49,22.49,3700.0,22.55,22.56,22.49,22.49,3700.0
2014-10-22 12:05:00,22.49,22.49,22.45,22.46,3900.0,22.49,22.49,22.45,22.46,3900.0
2014-10-22 12:10:00,22.47,22.48,22.42,22.45,9600.0,22.47,22.48,22.42,22.45,9600.0
2014-10-22 12:15:00,22.43,22.44,22.4,22.41,7600.0,22.43,22.44,22.4,22.41,7600.0
2014-10-22 12:20:00,22.41,22.47,22.41,22.47,7000.0,22.41,22.47,22.41,22.47,7000.0
2014-10-22 12:25:00,22.47,22.5,22.46,22.48,22200.0,22.47,22.5,22.46,22.48,22200.0
2014-10-22 12:30:00,22.47,22.48,22.41,22.41,26000.0,22.47,22.48,22.41,22.41,26000.0
2014-10-22 12:35:00,22.41,22.42,22.31,22.33,8900.0,22.41,22.42,22.31,22.33,8900.0
2014-10-22 12:40:00,22.34,22.35,22.21,22.21,8900.0,22.34,22.35,22.21,22.21,8900.0
2014-10-22 12:45:00,22.2,22.23,22.19,22.21,13000.0,22.2,22.23,22.19,22.21,13000.0
2014-10-22 12:50:00,22.19,22.24,22.17,22.24,4400.0,22.19,22.24,22.17,22.24,4400.0
2014-10-22 12:55:00,22.24,22.32,22.23,22.31,7100.0,22.24,22.32,22.23,22.31,7100.0
2014-10-22 13:00:00,22.3,22.35,22.3,22.35,9800.0,22.3,22.35,22.3,22.35,9800.0
2014-10-22 13:05:00,22.34,22.38,22.32,22.37,3800.0,22.34,22.38,22.32,22.37,3800.0
2014-10-22 13:10:00,22.38,22.42,22.37,22.39,3700.0,22.38,22.42,22.37,22.39,3700.0
2014-10-22 13:15:00,22.39,22.39,22.3,22.3,5600.0,22.39,22.39,22.3,22.3,5600.0
2014-10-22 13:20:00,22.31,22.31,22.23,22.25,2000.0,22.31,22.31,22.23,22.25,2000.0
2014-10-22 13:25:00,22.24,22.24,22.15,22.17,4200.0,22.24,22.24,22.15,22.17,4200.0
2014-10-22 13:30:00,22.17,22.24,22.15,22.21,11300.0,22.17,22.24,22.15,22.21,11300.0
2014-10-22 13:35:00,22.23,22.27,22.22,22.27,3000.0,22.23,22.27,22.22,22.27,3000.0
2014-10-22 13:40:00,22.27,22.31,22.27,22.3,12600.0,22.27,22.31,22.27,22.3,12600.0
2014-10-22 13:45:00,22.31,22.31,22.25,22.25,4500.0,22.31,22.31,22.25,22.25,4500.0
2014-10-22 13:50:00,22.22,22.26,22.22,22.25,3700.0,22.22,22.26,22.22,22.25,3700.0
2014-10-22 13:55:00,22.27,22.28,22.26,22.27,1900.0,22.27,22.28,22.26,22.27,1900.0
2014-10-22 14:00:00,22.27,22.28,22.22,22.23,7500.0,22.27,22.28,22.22,22.23,7500.0
2014-10-22 14:05:00,22.22,22.22,22.19,22.21,5600.0,22.22,22.22,22.19,22.21,5600.0
2014-10-22 14:10:00,22.22,22.23,22.19,22.2,6300.0,22.22,22.23,22.19,22.2,6300.0
2014-10-22 14:15:00,22.19,22.19,22.15,22.17,7300.0,22.19,22.19,22.15,22.17,7300.0
2014-10-22 14:20:00,22.17,22.18,22.1,22.11,6700.0,22.17,22.18,22.1,22.11,6700.0
2014-10-22 14:25:00,22.11,22.15,22.11,22.12,5200.0,22.11,22.15,22.11,22.12,5200.0
2014-10-22 14:30:00,22.13,22.14,22.06,22.07,5000.0,22.13,22.14,22.06,22.07,5000.0
2014-10-22 14:35:00,22.07,22.08,22.05,22.05,5100.0,22.07,22.08,22.05,22.05,5100.0
2014-10-22 14:40:00,22.06,22.14,22.06,22.13,8400.0,22.06,22.14,22.06,22.13,8400.0
2014-10-22 14:45:00,22.13,22.13,22.11,22.12,5700.0,22.13,22.13,22.11,22.12,5700.0
2014-10-22 14:50:00,22.11,22.11,22.07,22.07,4800.0,22.11,22.11,22.07,22.07,4800.0
2014-10-22 14:55:00,22.06,22.08,22.05,22.07,5900.0,22.06,22.08,22.05,22.07,5900.0
2014-10-22 15:00:00,22.08,22.14,22.08,22.12,19500.0,22.08,22.14,22.08,22.12,19500.0
2014-10-22 15:05:00,22.13,22.13,22.11,22.12,5200.0,22.13,22.13,22.11,22.12,5200.0
2014-10-22 15:10:00,22.11,22.12,22.09,22.1,14200.0,22.11,22.12,22.09,22.1,14200.0
2014-10-22 15:15:00,22.1,22.11,22.09,22.09,9000.0,22.1,22.11,22.09,22.09,9000.0
2014-10-22 15:20:00,22.1,22.1,22.06,22.06,8200.0,22.1,22.1,22.06,22.06,8200.0
2014-10-22 15:25:00,22.07,22.08,22.05,22.07,9000.0,22.07,22.08,22.05,22.07,9000.0
2014-10-22 15:30:00,22.06,22.07,22.04,22.04,12400.0,22.06,22.07,22.04,22.04,12400.0
2014-10-22 15:35:00,22.04,22.05,22.0,22.01,16000.0,22.04,22.05,22.0,22.01,16000.0
2014-10-22 15:40:00,22.02,22.02,21.99,21.99,14300.0,22.02,22.02,21.99,21.99,14300.0
2014-10-22 15:45:00,21.98,21.99,21.95,21.96,18800.0,21.98,21.99,21.95,21.96,18800.0
2014-10-22 15:50:00,21.95,22.06,21.93,22.05,58200.0,21.95,22.06,21.93,22.05,58200.0
2014-10-22 15:55:00,22.05,22.05,22.0,22.01,64200.0,22.05,22.05,22.0,22.01,64200.0
2014-10-23 09:30:00,22.2,22.37,22.2,22.36,15100.0,22.2,22.37,22.2,22.36,15100.0
2014-10-23 09:35:00,22.37,22.59,22.35,22.54,15600.0,22.37,22.59,22.35,22.54,15600.0
2014-10-23 09:40:00,22.49,22.54,22.33,22.39,15200.0,22.49,22.54,22.33,22.39,15200.0
2014-10-23 09:45:00,22.34,22.39,22.26,22.35,10000.0,22.34,22.39,22.26,22.35,10000.0
2014-10-23 09:50:00,22.36,22.43,22.36,22.43,2600.0,22.36,22.43,22.36,22.43,2600.0
2014-10-23 09:55:00,22.44,22.47,22.42,22.42,3100.0,22.44,22.47,22.42,22.42,3100.0
2014-10-23 10:00:00,22.43,22.48,22.42,22.47,14500.0,22.43,22.48,22.42,22.47,14500.0
2014-10-23 10:05:00,22.46,22.57,22.46,22.5,13200.0,22.46,22.57,22.46,22.5,13200.0
2014-10-23 10:10:00,22.51,22.51,22.47,22.47,13500.0,22.51,22.51,22.47,22.47,13500.0
2014-10-23 10:15:00,22.49,22.51,22.46,22.46,29400.0,22.49,22.51,22.46,22.46,29400.0
2014-10-23 10:20:00,22.45,22.46,22.4,22.42,9500.0,22.45,22.46,22.4,22.42,9500.0
2014-10-23 10:25:00,22.41,22.42,22.36,22.39,8700.0,22.41,22.42,22.36,22.39,8700.0
2014-10-23 10:30:00,22.4,22.44,22.4,22.44,7000.0,22.4,22.44,22.4,22.44,7000.0
2014-10-23 10:35:00,22.45,22.46,22.43,22.44,6800.0,22.45,22.46,22.43,22.44,6800.0
2014-10-23 10:40:00,22.45,22.49,22.42,22.49,8100.0,22.45,22.49,22.42,22.49,8100.0
2014-10-23 10:45:00,22.49,22.51,22.44,22.49,14700.0,22.49,22.51,22.44,22.49,14700.0
2014-10-23 10:50:00,22.46,22.48,22.45,22.48,2300.0,22.46,22.48,22.45,22.48,2300.0
2014-10-23 10:55:00,22.49,22.53,22.49,22.51,3300.0,22.49,22.53,22.49,22.51,3300.0
2014-10-23 11:00:00,22.52,22.53,22.5,22.5,4200.0,22.52,22.53,22.5,22.5,4200.0
2014-10-23 11:05:00,22.5,22.55,22.5,22.54,13900.0,22.5,22.55,22.5,22.54,13900.0
2014-10-23 11:10:00,22.55,22.57,22.54,22.57,2600.0,22.55,22.57,22.54,22.57,2600.0
2014-10-23 11:15:00,22.56,22.64,22.56,22.64,10700.0,22.56,22.64,22.56,22.64,10700.0
2014-10-23 11:20:00,22.65,22.65,22.59,22.59,4300.0,22.65,22.65,22.59,22.59,4300.0
2014-10-23 11:25:00,22.6,22.63,22.58,22.63,3800.0,22.6,22.63,22.58,22.63,3800.0
2014-10-23 11:30:00,22.63,22.7,22.63,22.7,8000.0,22.63,22.7,22.63,22.7,8000.0
2014-10-23 11:35:00,22.7,22.7,22.59,22.6,3800.0,22.7,22.7,22.59,22.6,3800.0
2014-10-23 11:40:00,22.59,22.61,22.58,22.59,3400.0,22.59,22.61,22.58,22.59,3400.0
2014-10-23 11:45:00,22.58,22.61,22.58,22.61,5000.0,22.58,22.61,22.58,22.61,5000.0
2014-10-23 11:50:00,22.61,22.63,22.6,22.61,4700.0,22.61,22.63,22.6,22.61,4700.0
2014-10-23 11:55:00,22.62,22.64,22.61,22.61,4600.0,22.62,22.64,22.61,22.61,4600.0
2014-10-23 12:00:00,22.61,22.61,22.59,22.6,1800.0,22.61,22.61,22.59,22.6,1800.0
2014-10-23 12:05:00,22.6,22.62,22.6,22.62,7000.0,22.6,22.62,22.6,22.62,7000.0
2014-10-23 12:10:00,22.63,22.63,22.6,22.6,2400.0,22.63,22.63,22.6,22.6,2400.0
2014-10-23 12:15:00,22.6,22.61,22.59,22.59,3200.0,22.6,22.61,22.59,22.59,3200.0
2014-10-23 12:20:00,22.61,22.62,22.58,22.59,17100.0,22.61,22.62,22.58,22.59,17100.0
2014-10-23 12:25:00,22.59,22.62,22.57,22.62,9300.0,22.59,22.62,22.57,22.62,9300.0
2014-10-23 12:30:00,22.6,22.61,22.59,22.6,2500.0,22.6,22.61,22.59,22.6,2500.0
2014-10-23 12:35:00,22.6,22.6,22.58,22.59,1300.0,22.6,22.6,22.58,22.59,1300.0
2014-10-23 12:40:00,22.6,22.6,22.57,22.57,7300.0,22.6,22.6,22.57,22.57,7300.0
2014-10-23 12:45:00,22.58,22.58,22.55,22.55,7000.0,22.58,22.58,22.55,22.55,7000.0
2014-10-23 12:50:00,22.56,22.57,22.56,22.56,3400.0,22.56,22.57,22.56,22.56,3400.0
2014-10-23 12:55:00,22.55,22.55,22.53,22.54,10700.0,22.55,22.55,22.53,22.54,10700.0
2014-10-23 13:00:00,22.55,22.55,22.44,22.44,11400.0,22.55,22.55,22.44,22.44,11400.0
2014-10-23 13:05:00,22.44,22.44,22.4,22.41,6100.0,22.44,22.44,22.4,22.41,6100.0
2014-10-23 13:10:00,22.4,22.43,22.39,22.43,4500.0,22.4,22.43,22.39,22.43,4500.0
2014-10-23 13:15:00,22.43,22.5,22.43,22.5,4300.0,22.43,22.5,22.43,22.5,4300.0
2014-10-23 13:20:00,22.51,22.51,22.49,22.5,1400.0,22.51,22.51,22.49,22.5,1400.0
2014-10-23 13:25:00,22.5,22.54,22.5,22.54,4600.0,22.5,22.54,22.5,22.54,4600.0
2014-10-23 13:30:00,22.55,22.58,22.55,22.56,5300.0,22.55,22.58,22.55,22.56,5300.0
2014-10-23 13:35:00,22.55,22.55,22.53,22.55,1600.0,22.55,22.55,22.53,22.55,1600.0
2014-10-23 13:40:00,22.55,22.56,22.55,22.55,2500.0,22.55,22.56,22.55,22.55,2500.0
2014-10-23 13:45:00,22.55,22.57,22.55,22.57,2300.0,22.55,22.57,22.55,22.57,2300.0
2014-10-23 13:50:00,22.57,22.57,22.54,22.54,2600.0,22.57,22.57,22.54,22.54,2600.0
2014-10-23 13:55:00,22.55,22.57,22.54,22.55,3300.0,22.55,22.57,22.54,22.55,3300.0
2014-10-23 14:00:00,22.55,22.59,22.55,22.59,7400.0,22.55,22.59,22.55,22.59,7400.0
2014-10-23 14:05:00,22.59,22.62,22.58,22.62,7000.0,22.59,22.62,22.58,22.62,7000.0
2014-10-23 14:10:00,22.62,22.64,22.62,22.64,2500.0,22.62,22.64,22.62,22.64,2500.0
2014-10-23 14:15:00,22.64,22.65,22.62,22.64,5400.0,22.64,22.65,22.62,22.64,5400.0
2014-10-23 14:20:00,22.64,22.65,22.64,22.65,1700.0,22.64,22.65,22.64,22.65,1700.0
2014-10-23 14:25:00,22.66,22.68,22.64,22.66,19800.0,22.66,22.68,22.64,22.66,19800.0
2014-10-23 14:30:00,22.66,22.66,22.62,22.63,6100.0,22.66,22.66,22.62,22.63,6100.0
2014-10-23 14:35:00,22.62,22.63,22.58,22.58,2200.0,22.62,22.63,22.58,22.58,2200.0
2014-10-23 14:40:00,22.58,22.6,22.57,22.6,5400.0,22.58,22.6,22.57,22.6,5400.0
2014-10-23 14:45:00,22.61,22.63,22.6,22.6,3800.0,22.61,22.63,22.6,22.6,3800.0
2014-10-23 14:50:00,22.61,22.61,22.57,22.57,4600.0,22.61,22.61,22.57,22.57,4600.0
2014-10-23 14:55:00,22.56,22.56,22.51,22.52,12800.0,22.56,22.56,22.51,22.52,12800.0
2014-10-23 15:00:00,22.5,22.53,22.47,22.47,13500.0,22.5,22.53,22.47,22.47,13500.0
2014-10-23 15:05:00,22.46,22.5,22.46,22.48,6800.0,22.46,22.5,22.46,22.48,6800.0
2014-10-23 15:10:00,22.49,22.56,22.48,22.51,5300.0,22.49,22.56,22.48,22.51,5300.0
2014-10-23 15:15:00,22.52,22.53,22.48,22.5,7200.0,22.52,22.53,22.48,22.5,7200.0
2014-10-23 15:20:00,22.49,22.5,22.47,22.5,6600.0,22.49,22.5,22.47,22.5,6600.0
2014-10-23 15:25:00,22.5,22.5,22.48,22.49,7200.0,22.5,22.5,22.48,22.49,7200.0
2014-10-23 15:30:00,22.49,22.59,22.49,22.59,10300.0,22.49,22.59,22.49,22.59,10300.0
2014-10-23 15:35:00,22.6,22.61,22.56,22.58,10500.0,22.6,22.61,22.56,22.58,10500.0
2014-10-23 15:40:00,22.57,22.57,22.53,22.56,9500.0,22.57,22.57,22.53,22.56,9500.0
2014-10-23 15:45:00,22.56,22.57,22.51,22.55,28600.0,22.56,22.57,22.51,22.55,28600.0
2014-10-23 15:50:00,22.55,22.6,22.54,22.54,27100.0,22.55,22.6,22.54,22.54,27100.0
2014-10-23 15:55:00,22.55,22.56,22.52,22.56,76500.0,22.55,22.56,22.52,22.56,76500.0
2014-10-24 09:30:00,22.56,22.65,22.55,22.6,10800.0,22.56,22.65,22.55,22.6,10800.0
2014-10-24 09:35:00,22.6,22.72,22.55,22.72,7200.0,22.6,22.72,22.55,22.72,7200.0
2014-10-24 09:40:00,22.68,22.68,22.62,22.65,3500.0,22.68,22.68,22.62,22.65,3500.0
2014-10-24 09:45:00,22.65,22.65,22.6,22.62,3200.0,22.65,22.65,22.6,22.62,3200.0
2014-10-24 09:50:00,22.59,22.59,22.52,22.52,2400.0,22.59,22.59,22.52,22.52,2400.0
2014-10-24 09:55:00,22.53,22.53,22.46,22.46,4100.0,22.53,22.53,22.46,22.46,4100.0
2014-10-24 10:00:00,22.47,22.5,22.46,22.49,5900.0,22.47,22.5,22.46,22.49,5900.0
2014-10-24 10:05:00,22.48,22.48,22.39,22.4,11400.0,22.48,22.48,22.39,22.4,11400.0
2014-10-24 10:10:00,22.4,22.47,22.38,22.47,2900.0,22.4,22.47,22.38,22.47,2900.0
2014-10-24 10:15:00,22.44,22.49,22.43,22.49,2800.0,22.44,22.49,22.43,22.49,2800.0
2014-10-24 10:20:00,22.48,22.48,22.41,22.41,2300.0,22.48,22.48,22.41,22.41,2300.0
2014-10-24 10:25:00,22.39,22.4,22.36,22.37,7600.0,22.39,22.4,22.36,22.37,7600.0
2014-10-24 10:30:00,22.39,22.48,22.39,22.47,2000.0,22.39,22.48,22.39,22.47,2000.0
2014-10-24 10:35:00,22.47,22.48,22.38,22.38,8200.0,22.47,22.48,22.38,22.38,8200.0
2014-10-24 10:40:00,22.41,22.41,22.37,22.37,2500.0,22.41,22.41,22.37,22.37,2500.0
2014-10-24 10:45:00,22.36,22.36,22.28,22.33,13100.0,22.36,22.36,22.28,22.33,13100.0
2014-10-24 10:50:00,22.36,22.37,22.34,22.34,5500.0,22.36,22.37,22.34,22.34,5500.0
2014-10-24 10:55:00,22.35,22.35,22.3,22.35,9500.0,22.35,22.35,22.3,22.35,9500.0
2014-10-24 11:00:00,22.35,22.39,22.33,22.38,7200.0,22.35,22.39,22.33,22.38,7200.0
2014-10-24 11:05:00,22.38,22.41,22.36,22.36,21900.0,22.38,22.41,22.36,22.36,21900.0
2014-10-24 11:10:00,22.39,22.39,22.35,22.35,1800.0,22.39,22.39,22.35,22.35,1800.0
2014-10-24 11:15:00,22.33,22.35,22.32,22.34,25900.0,22.33,22.35,22.32,22.34,25900.0
2014-10-24 11:20:00,22.35,22.37,22.33,22.37,3800.0,22.35,22.37,22.33,22.37,3800.0
2014-10-24 11:25:00,22.37,22.4,22.34,22.35,2600.0,22.37,22.4,22.34,22.35,2600.0
2014-10-24 11:30:00,22.34,22.34,22.31,22.33,5400.0,22.34,22.34,22.31,22.33,5400.0
2014-10-24 11:35:00,22.33,22.33,22.3,22.33,11200.0,22.33,22.33,22.3,22.33,11200.0
2014-10-24 11:40:00,22.34,22.39,22.34,22.38,1800.0,22.34,22.39,22.34,22.38,1800.0
2014-10-24 11:45:00,22.39,22.39,22.36,22.38,2200.0,22.39,22.39,22.36,22.38,2200.0
2014-10-24 11:50:00,22.38,22.39,22.37,22.38,4400.0,22.38,22.39,22.37,22.38,4400.0
2014-10-24 11:55:00,22.37,22.39,22.37,22.38,1500.0,22.37,22.39,22.37,22.38,1500.0
2014-10-24 12:00:00,22.39,22.43,22.39,22.42,4600.0,22.39,22.43,22.39,22.42,4600.0
2014-10-24 12:05:00,22.41,22.42,22.38,22.38,2800.0,22.41,22.42,22.38,22.38,2800.0
2014-10-24 12:10:00,22.39,22.41,22.39,22.41,3000.0,22.39,22.41,22.39,22.41,3000.0
2014-10-24 12:15:00,22.42,22.47,22.42,22.45,22900.0,22.42,22.47,22.42,22.45,22900.0
2014-10-24 12:20:00,22.45,22.45,22.4,22.42,4800.0,22.45,22.45,22.4,22.42,4800.0
2014-10-24 12:25:00,22.41,22.42,22.4,22.42,3100.0,22.41,22.42,22.4,22.42,3100.0
2014-10-24 12:30:00,22.42,22.43,22.39,22.39,7000.0,22.42,22.43,22.39,22.39,7000.0
2014-10-24 12:35:00,22.39,22.39,22.36,22.36,4300.0,22.39,22.39,22.36,22.36,4300.0
2014-10-24 12:40:00,22.36,22.38,22.36,22.36,5000.0,22.36,22.38,22.36,22.36,5000.0
2014-10-24 12:45:00,22.36,22.39,22.36,22.37,40400.0,22.36,22.39,22.36,22.37,40400.0
2014-10-24 12:50:00,22.36,22.37,22.33,22.34,5900.0,22.36,22.37,22.33,22.34,5900.0
2014-10-24 12:55:00,22.34,22.36,22.33,22.34,6600.0,22.34,22.36,22.33,22.34,6600.0
2014-10-24 13:00:00,22.34,22.36,22.33,22.33,13400.0,22.34,22.36,22.33,22.33,13400.0
2014-10-24 13:05:00,22.34,22.35,22.32,22.32,4300.0,22.34,22.35,22.32,22.32,4300.0
2014-10-24 13:10:00,22.32,22.32,22.29,22.29,8600.0,22.32,22.32,22.29,22.29,8600.0
2014-10-24 13:15:00,22.3,22.3,22.25,22.26,2700.0,22.3,22.3,22.25,22.26,2700.0
2014-10-24 13:20:00,22.26,22.29,22.25,22.29,7000.0,22.26,22.29,22.25,22.29,7000.0
2014-10-24 13:25:00,22.28,22.3,22.27,22.27,5000.0,22.28,22.3,22.27,22.27,5000.0
2014-10-24 13:30:00,22.27,22.38,22.26,22.38,5100.0,22.27,22.38,22.26,22.38,5100.0
2014-10-24 13:35:00,22.39,22.45,22.39,22.44,2700.0,22.39,22.45,22.39,22.44,2700.0
2014-10-24 13:40:00,22.45,22.46,22.44,22.45,12400.0,22.45,22.46,22.44,22.45,12400.0
2014-10-24 13:45:00,22.46,22.46,22.45,22.46,2100.0,22.46,22.46,22.45,22.46,2100.0
2014-10-24 13:50:00,22.45,22.45,22.43,22.44,5700.0,22.45,22.45,22.43,22.44,5700.0
2014-10-24 13:55:00,22.44,22.44,22.39,22.39,5200.0,22.44,22.44,22.39,22.39,5200.0
2014-10-24 14:00:00,22.39,22.39,22.36,22.37,8700.0,22.39,22.39,22.36,22.37,8700.0
2014-10-24 14:05:00,22.38,22.4,22.38,22.4,6000.0,22.38,22.4,22.38,22.4,6000.0
2014-10-24 14:10:00,22.4,22.4,22.37,22.37,2500.0,22.4,22.4,22.37,22.37,2500.0
2014-10-24 14:15:00,22.38,22.38,22.36,22.37,1700.0,22.38,22.38,22.36,22.37,1700.0
2014-10-24 14:20:00,22.37,22.37,22.36,22.37,900.0,22.37,22.37,22.36,22.37,900.0
2014-10-24 14:25:00,22.37,22.39,22.37,22.39,7400.0,22.37,22.39,22.37,22.39,7400.0
2014-10-24 14:30:00,22.39,22.39,22.34,22.34,5000.0,22.39,22.39,22.34,22.34,5000.0
2014-10-24 14:35:00,22.35,22.39,22.35,22.39,7400.0,22.35,22.39,22.35,22.39,7400.0
2014-10-24 14:40:00,22.4,22.43,22.36,22.42,15900.0,22.4,22.43,22.36,22.42,15900.0
2014-10-24 14:45:00,22.43,22.43,22.4,22.43,8400.0,22.43,22.43,22.4,22.43,8400.0
2014-10-24 14:50:00,22.42,22.43,22.39,22.4,7000.0,22.42,22.43,22.39,22.4,7000.0
2014-10-24 14:55:00,22.4,22.4,22.37,22.37,3300.0,22.4,22.4,22.37,22.37,3300.0
2014-10-24 15:00:00,22.38,22.41,22.36,22.41,8700.0,22.38,22.41,22.36,22.41,8700.0
2014-10-24 15:05:00,22.41,22.41,22.4,22.4,3200.0,22.41,22.41,22.4,22.4,3200.0
2014-10-24 15:10:00,22.4,22.41,22.37,22.37,3900.0,22.4,22.41,22.37,22.37,3900.0
2014-10-24 15:15:00,22.38,22.39,22.37,22.39,6900.0,22.38,22.39,22.37,22.39,6900.0
2014-10-24 15:20:00,22.39,22.39,22.36,22.37,9000.0,22.39,22.39,22.36,22.37,9000.0
2014-10-24 15:25:00,22.37,22.37,22.35,22.35,5200.0,22.37,22.37,22.35,22.35,5200.0
2014-10-24 15:30:00,22.36,22.4,22.36,22.4,13200.0,22.36,22.4,22.36,22.4,13200.0
2014-10-24 15:35:00,22.4,22.42,22.39,22.42,4400.0,22.4,22.42,22.39,22.42,4400.0
2014-10-24 15:40:00,22.43,22.44,22.42,22.44,9200.0,22.43,22.44,22.42,22.44,9200.0
2014-10-24 15:45:00,22.44,22.44,22.42,22.43,14000.0,22.44,22.44,22.42,22.43,14000.0
2014-10-24 15:50:00,22.43,22.46,22.43,22.43,12500.0,22.43,22.46,22.43,22.43,12500.0
2014-10-24 15:55:00,22.43,22.44,22.42,22.42,35900.0,22.43,22.44,22.42,22.42,35900.0
2014-10-27 09:30:00,22.37,22.37,22.26,22.27,14400.0,22.37,22.37,22.26,22.27,14400.0
2014-10-27 09:35:00,22.26,22.38,22.22,22.28,38900.0,22.26,22.38,22.22,22.28,38900.0
2014-10-27 09:40:00,22.3,22.3,22.16,22.16,40700.0,22.3,22.3,22.16,22.16,40700.0
2014-10-27 09:45:00,22.15,22.19,22.09,22.13,22500.0,22.15,22.19,22.09,22.13,22500.0
2014-10-27 09:50:00,22.14,22.15,22.05,22.07,11800.0,22.14,22.15,22.05,22.07,11800.0
2014-10-27 09:55:00,22.04,22.04,21.98,22.04,5000.0,22.04,22.04,21.98,22.04,5000.0
2014-10-27 10:00:00,22.03,22.06,22.0,22.06,3200.0,22.03,22.06,22.0,22.06,3200.0
2014-10-27 10:05:00,22.04,22.13,22.03,22.1,5800.0,22.04,22.13,22.03,22.1,5800.0
2014-10-27 10:10:00,22.1,22.24,22.1,22.24,5900.0,22.1,22.24,22.1,22.24,5900.0
2014-10-27 10:15:00,22.22,22.29,22.21,22.29,8300.0,22.22,22.29,22.21,22.29,8300.0
2014-10-27 10:20:00,22.28,22.28,22.23,22.25,1400.0,22.28,22.28,22.23,22.25,1400.0
2014-10-27 10:25:00,22.26,22.32,22.26,22.3,7400.0,22.26,22.32,22.26,22.3,7400.0
2014-10-27 10:30:00,22.29,22.29,22.26,22.27,5000.0,22.29,22.29,22.26,22.27,5000.0
2014-10-27 10:35:00,22.26,22.26,22.19,22.25,4800.0,22.26,22.26,22.19,22.25,4800.0
2014-10-27 10:40:00,22.26,22.34,22.2,22.32,18600.0,22.26,22.34,22.2,22.32,18600.0
2014-10-27 10:45:00,22.33,22.43,22.31,22.43,5000.0,22.33,22.43,22.31,22.43,5000.0
2014-10-27 10:50:00,22.45,22.47,22.38,22.38,2300.0,22.45,22.47,22.38,22.38,2300.0
2014-10-27 10:55:00,22.37,22.4,22.34,22.4,1800.0,22.37,22.4,22.34,22.4,1800.0
2014-10-27 11:00:00,22.42,22.42,22.28,22.29,6700.0,22.42,22.42,22.28,22.29,6700.0
2014-10-27 11:05:00,22.29,22.37,22.29,22.37,4700.0,22.29,22.37,22.29,22.37,4700.0
2014-10-27 11:10:00,22.41,22.44,22.39,22.39,2000.0,22.41,22.44,22.39,22.39,2000.0
2014-10-27 11:15:00,22.37,22.37,22.33,22.33,1200.0,22.37,22.37,22.33,22.33,1200.0
2014-10-27 11:20:00,22.33,22.34,22.31,22.33,1700.0,22.33,22.34,22.31,22.33,1700.0
2014-10-27 11:25:00,22.33,22.33,22.3,22.31,4100.0,22.33,22.33,22.3,22.31,4100.0
2014-10-27 11:30:00,22.32,22.32,22.26,22.26,7300.0,22.32,22.32,22.26,22.26,7300.0
2014-10-27 11:35:00,22.25,22.25,22.21,22.21,5000.0,22.25,22.25,22.21,22.21,5000.0
2014-10-27 11:40:00,22.21,22.27,22.2,22.26,17300.0,22.21,22.27,22.2,22.26,17300.0
2014-10-27 11:45:00,22.26,22.28,22.21,22.21,13000.0,22.26,22.28,22.21,22.21,13000.0
2014-10-27 11:50:00,22.2,22.24,22.2,22.24,700.0,22.2,22.24,22.2,22.24,700.0
2014-10-27 11:55:00,22.26,22.28,22.22,22.25,22000.0,22.26,22.28,22.22,22.25,22000.0
2014-10-27 12:00:00,22.25,22.28,22.24,22.28,2700.0,22.25,22.28,22.24,22.28,2700.0
2014-10-27 12:05:00,22.29,22.34,22.29,22.32,2200.0,22.29,22.34,22.29,22.32,2200.0
2014-10-27 12:10:00,22.32,22.32,22.3,22.3,900.0,22.32,22.32,22.3,22.3,900.0
2014-10-27 12:15:00,22.31,22.31,22.25,22.27,3700.0,22.31,22.31,22.25,22.27,3700.0
2014-10-27 12:20:00,22.28,22.33,22.28,22.32,1100.0,22.28,22.33,22.28,22.32,1100.0
2014-10-27 12:25:00,22.28,22.32,22.26,22.3,18900.0,22.28,22.32,22.26,22.3,18900.0
2014-10-27 12:30:00,22.31,22.31,22.27,22.29,3700.0,22.31,22.31,22.27,22.29,3700.0
2014-10-27 12:35:00,22.32,22.35,22.31,22.34,5700.0,22.32,22.35,22.31,22.34,5700.0
2014-10-27 12:40:00,22.34,22.35,22.3,22.33,15700.0,22.34,22.35,22.3,22.33,15700.0
2014-10-27 12:45:00,22.35,22.42,22.33,22.33,12400.0,22.35,22.42,22.33,22.33,12400.0
2014-10-27 12:50:00,22.33,22.42,22.33,22.42,13100.0,22.33,22.42,22.33,22.42,13100.0
2014-10-27 12:55:00,22.41,22.46,22.39,22.39,5900.0,22.41,22.46,22.39,22.39,5900.0
2014-10-27 13:00:00,22.4,22.46,22.4,22.44,19100.0,22.4,22.46,22.4,22.44,19100.0
2014-10-27 13:05:00,22.43,22.47,22.41,22.41,3900.0,22.43,22.47,22.41,22.41,3900.0
2014-10-27 13:10:00,22.41,22.45,22.41,22.43,5100.0,22.41,22.45,22.41,22.43,5100.0
2014-10-27 13:15:00,22.45,22.46,22.43,22.43,1900.0,22.45,22.46,22.43,22.43,1900.0
2014-10-27 13:20:00,22.43,22.45,22.43,22.45,1200.0,22.43,22.45,22.43,22.45,1200.0
2014-10-27 13:25:00,22.44,22.44,22.34,22.34,4300.0,22.44,22.44,22.34,22.34,4300.0
2014-10-27 13:30:00,22.36,22.38,22.29,22.3,14900.0,22.36,22.38,22.29,22.3,14900.0
2014-10-27 13:35:00,22.28,22.28,22.19,22.19,9400.0,22.28,22.28,22.19,22.19,9400.0
2014-10-27 13:40:00,22.18,22.23,22.17,22.2,7100.0,22.18,22.23,22.17,22.2,7100.0
2014-10-27 13:45:00,22.19,22.21,22.16,22.19,12400.0,22.19,22.21,22.16,22.19,12400.0
2014-10-27 13:50:00,22.18,22.21,22.15,22.17,19600.0,22.18,22.21,22.15,22.17,19600.0
2014-10-27 13:55:00,22.17,22.2,22.16,22.2,2100.0,22.17,22.2,22.16,22.2,2100.0
2014-10-27 14:00:00,22.21,22.21,22.17,22.18,4900.0,22.21,22.21,22.17,22.18,4900.0
2014-10-27 14:05:00,22.18,22.19,22.17,22.17,1700.0,22.18,22.19,22.17,22.17,1700.0
2014-10-27 14:10:00,22.18,22.25,22.17,22.25,10900.0,22.18,22.25,22.17,22.25,10900.0
2014-10-27 14:15:00,22.24,22.24,22.17,22.22,20700.0,22.24,22.24,22.17,22.22,20700.0
2014-10-27 14:20:00,22.22,22.22,22.19,22.2,16600.0,22.22,22.22,22.19,22.2,16600.0
2014-10-27 14:25:00,22.19,22.19,22.15,22.16,12100.0,22.19,22.19,22.15,22.16,12100.0
2014-10-27 14:30:00,22.17,22.17,22.14,22.15,5900.0,22.17,22.17,22.14,22.15,5900.0
2014-10-27 14:35:00,22.16,22.17,22.15,22.15,5700.0,22.16,22.17,22.15,22.15,5700.0
2014-10-27 14:40:00,22.15,22.16,22.14,22.14,3900.0,22.15,22.16,22.14,22.14,3900.0
2014-10-27 14:45:00,22.14,22.16,22.14,22.15,7700.0,22.14,22.16,22.14,22.15,7700.0
2014-10-27 14:50:00,22.16,22.18,22.15,22.16,8100.0,22.16,22.18,22.15,22.16,8100.0
2014-10-27 14:55:00,22.15,22.16,22.14,22.15,7600.0,22.15,22.16,22.14,22.15,7600.0
2014-10-27 15:00:00,22.15,22.15,22.12,22.15,11800.0,22.15,22.15,22.12,22.15,11800.0
2014-10-27 15:05:00,22.15,22.16,22.14,22.15,2900.0,22.15,22.16,22.14,22.15,2900.0
2014-10-27 15:10:00,22.15,22.15,22.06,22.07,12200.0,22.15,22.15,22.06,22.07,12200.0
2014-10-27 15:15:00,22.07,22.14,22.06,22.14,16200.0,22.07,22.14,22.06,22.14,16200.0
2014-10-27 15:20:00,22.13,22.14,22.08,22.08,10200.0,22.13,22.14,22.08,22.08,10200.0
2014-10-27 15:25:00,22.08,22.08,22.06,22.06,9700.0,22.08,22.08,22.06,22.06,9700.0
2014-10-27 15:30:00,22.07,22.11,22.06,22.11,16600.0,22.07,22.11,22.06,22.11,16600.0
2014-10-27 15:35:00,22.11,22.12,22.09,22.1,12800.0,22.11,22.12,22.09,22.1,12800.0
2014-10-27 15:40:00,22.1,22.11,22.07,22.1,14900.0,22.1,22.11,22.07,22.1,14900.0
2014-10-27 15:45:00,22.11,22.11,22.09,22.1,14400.0,22.11,22.11,22.09,22.1,14400.0
2014-10-27 15:50:00,22.11,22.13,22.08,22.11,28100.0,22.11,22.13,22.08,22.11,28100.0
2014-10-27 15:55:00,22.11,22.13,22.09,22.1,46500.0,22.11,22.13,22.09,22.1,46500.0
2014-10-28 09:30:00,22.19,22.49,22.19,22.47,51400.0,22.19,22.49,22.19,22.47,51400.0
2014-10-28 09:35:00,22.43,22.46,22.17,22.25,48600.0,22.43,22.46,22.17,22.25,48600.0
2014-10-28 09:40:00,22.25,22.36,22.23,22.35,18500.0,22.25,22.36,22.23,22.35,18500.0
2014-10-28 09:45:00,22.35,22.59,22.35,22.54,30000.0,22.35,22.59,22.35,22.54,30000.0
2014-10-28 09:50:00,22.52,22.68,22.51,22.66,94900.0,22.52,22.68,22.51,22.66,94900.0
2014-10-28 09:55:00,22.63,22.67,22.59,22.61,39900.0,22.63,22.67,22.59,22.61,39900.0
2014-10-28 10:00:00,22.62,22.94,22.61,22.91,142000.0,22.62,22.94,22.61,22.91,142000.0
2014-10-28 10:05:00,22.88,22.92,22.81,22.81,26600.0,22.88,22.92,22.81,22.81,26600.0
2014-10-28 10:10:00,22.8,22.82,22.64,22.68,20900.0,22.8,22.82,22.64,22.68,20900.0
2014-10-28 10:15:00,22.66,22.83,22.63,22.81,49400.0,22.66,22.83,22.63,22.81,49400.0
2014-10-28 10:20:00,22.8,22.81,22.71,22.76,44000.0,22.8,22.81,22.71,22.76,44000.0
2014-10-28 10:25:00,22.78,22.79,22.76,22.76,3300.0,22.78,22.79,22.76,22.76,3300.0
2014-10-28 10:30:00,22.77,22.78,22.69,22.69,12600.0,22.77,22.78,22.69,22.69,12600.0
2014-10-28 10:35:00,22.7,22.71,22.67,22.68,12200.0,22.7,22.71,22.67,22.68,12200.0
2014-10-28 10:40:00,22.68,22.68,22.65,22.66,16100.0,22.68,22.68,22.65,22.66,16100.0
2014-10-28 10:45:00,22.66,22.68,22.57,22.57,9400.0,22.66,22.68,22.57,22.57,9400.0
2014-10-28 10:50:00,22.58,22.58,22.54,22.55,33600.0,22.58,22.58,22.54,22.55,33600.0
2014-10-28 10:55:00,22.56,22.59,22.54,22.55,52100.0,22.56,22.59,22.54,22.55,52100.0
2014-10-28 11:00:00,22.54,22.61,22.51,22.6,32700.0,22.54,22.61,22.51,22.6,32700.0
2014-10-28 11:05:00,22.6,22.62,22.59,22.61,16600.0,22.6,22.62,22.59,22.61,16600.0
2014-10-28 11:10:00,22.61,22.62,22.56,22.56,12600.0,22.61,22.62,22.56,22.56,12600.0
2014-10-28 11:15:00,22.56,22.57,22.53,22.53,17400.0,22.56,22.57,22.53,22.53,17400.0
2014-10-28 11:20:00,22.56,22.59,22.53,22.59,10400.0,22.56,22.59,22.53,22.59,10400.0
2014-10-28 11:25:00,22.59,22.65,22.59,22.64,21900.0,22.59,22.65,22.59,22.64,21900.0
2014-10-28 11:30:00,22.62,22.69,22.62,22.69,7400.0,22.62,22.69,22.62,22.69,7400.0
2014-10-28 11:35:00,22.68,22.71,22.67,22.71,6200.0,22.68,22.71,22.67,22.71,6200.0
2014-10-28 11:40:00,22.72,22.74,22.69,22.69,6600.0,22.72,22.74,22.69,22.69,6600.0
2014-10-28 11:45:00,22.68,22.73,22.68,22.73,23100.0,22.68,22.73,22.68,22.73,23100.0
2014-10-28 11:50:00,22.73,22.73,22.67,22.69,10100.0,22.73,22.73,22.67,22.69,10100.0
2014-10-28 11:55:00,22.69,22.69,22.58,22.58,13800.0,22.69,22.69,22.58,22.58,13800.0
2014-10-28 12:00:00,22.58,22.6,22.56,22.58,12500.0,22.58,22.6,22.56,22.58,12500.0
2014-10-28 12:05:00,22.59,22.61,22.59,22.6,1600.0,22.59,22.61,22.59,22.6,1600.0
2014-10-28 12:10:00,22.59,22.62,22.58,22.6,24800.0,22.59,22.62,22.58,22.6,24800.0
2014-10-28 12:15:00,22.6,22.73,22.59,22.72,25000.0,22.6,22.73,22.59,22.72,25000.0
2014-10-28 12:20:00,22.71,22.71,22.68,22.68,4300.0,22.71,22.71,22.68,22.68,4300.0
2014-10-28 12:25:00,22.68,22.7,22.68,22.7,800.0,22.68,22.7,22.68,22.7,800.0
2014-10-28 12:30:00,22.7,22.7,22.63,22.64,8300.0,22.7,22.7,22.63,22.64,8300.0
2014-10-28 12:35:00,22.65,22.66,22.63,22.64,3500.0,22.65,22.66,22.63,22.64,3500.0
2014-10-28 12:40:00,22.64,22.64,22.61,22.61,5000.0,22.64,22.64,22.61,22.61,5000.0
2014-10-28 12:45:00,22.61,22.61,22.55,22.56,8200.0,22.61,22.61,22.55,22.56,8200.0
2014-10-28 12:50:00,22.55,22.55,22.51,22.52,5500.0,22.55,22.55,22.51,22.52,5500.0
2014-10-28 12:55:00,22.51,22.62,22.51,22.62,22700.0,22.51,22.62,22.51,22.62,22700.0
2014-10-28 13:00:00,22.61,22.67,22.59,22.67,16600.0,22.61,22.67,22.59,22.67,16600.0
2014-10-28 13:05:00,22.66,22.66,22.61,22.62,7600.0,22.66,22.66,22.61,22.62,7600.0
2014-10-28 13:10:00,22.62,22.64,22.62,22.64,7100.0,22.62,22.64,22.62,22.64,7100.0
2014-10-28 13:15:00,22.64,22.64,22.59,22.59,5600.0,22.64,22.64,22.59,22.59,5600.0
2014-10-28 13:20:00,22.6,22.73,22.6,22.73,17300.0,22.6,22.73,22.6,22.73,17300.0
2014-10-28 13:25:00,22.72,22.72,22.68,22.68,7100.0,22.72,22.72,22.68,22.68,7100.0
2014-10-28 13:30:00,22.67,22.68,22.64,22.64,4300.0,22.67,22.68,22.64,22.64,4300.0
2014-10-28 13:35:00,22.64,22.71,22.64,22.7,4500.0,22.64,22.71,22.64,22.7,4500.0
2014-10-28 13:40:00,22.72,22.75,22.7,22.73,16600.0,22.72,22.75,22.7,22.73,16600.0
2014-10-28 13:45:00,22.71,22.72,22.68,22.71,8700.0,22.71,22.72,22.68,22.71,8700.0
2014-10-28 13:50:00,22.69,22.72,22.69,22.69,7900.0,22.69,22.72,22.69,22.69,7900.0
2014-10-28 13:55:00,22.7,22.72,22.68,22.71,4500.0,22.7,22.72,22.68,22.71,4500.0
2014-10-28 14:00:00,22.71,22.74,22.68,22.73,7100.0,22.71,22.74,22.68,22.73,7100.0
2014-10-28 14:05:00,22.73,22.76,22.72,22.75,12100.0,22.73,22.76,22.72,22.75,12100.0
2014-10-28 14:10:00,22.76,22.79,22.76,22.78,10900.0,22.76,22.79,22.76,22.78,10900.0
2014-10-28 14:15:00,22.77,22.84,22.7,22.81,45200.0,22.77,22.84,22.7,22.81,45200.0
2014-10-28 14:20:00,22.81,22.87,22.8,22.82,7400.0,22.81,22.87,22.8,22.82,7400.0
2014-10-28 14:25:00,22.81,22.83,22.79,22.82,4700.0,22.81,22.83,22.79,22.82,4700.0
2014-10-28 14:30:00,22.83,22.86,22.83,22.84,5400.0,22.83,22.86,22.83,22.84,5400.0
2014-10-28 14:35:00,22.83,22.92,22.83,22.9,10500.0,22.83,22.92,22.83,22.9,10500.0
2014-10-28 14:40:00,22.91,22.98,22.91,22.98,18300.0,22.91,22.98,22.91,22.98,18300.0
2014-10-28 14:45:00,22.97,22.97,22.94,22.95,5000.0,22.97,22.97,22.94,22.95,5000.0
2014-10-28 14:50:00,22.95,22.96,22.91,22.92,5600.0,22.95,22.96,22.91,22.92,5600.0
2014-10-28 14:55:00,22.92,22.96,22.9,22.96,14500.0,22.92,22.96,22.9,22.96,14500.0
2014-10-28 15:00:00,22.96,23.0,22.96,22.96,13800.0,22.96,23.0,22.96,22.96,13800.0
2014-10-28 15:05:00,22.96,22.96,22.92,22.93,10300.0,22.96,22.96,22.92,22.93,10300.0
2014-10-28 15:10:00,22.92,22.94,22.89,22.9,14300.0,22.92,22.94,22.89,22.9,14300.0
2014-10-28 15:15:00,22.9,22.93,22.9,22.92,15300.0,22.9,22.93,22.9,22.92,15300.0
2014-10-28 15:20:00,22.92,22.93,22.89,22.92,15200.0,22.92,22.93,22.89,22.92,15200.0
2014-10-28 15:25:00,22.92,22.96,22.92,22.95,13500.0,22.92,22.96,22.92,22.95,13500.0
2014-10-28 15:30:00,22.96,23.07,22.92,23.04,69600.0,22.96,23.07,22.92,23.04,69600.0
2014-10-28 15:35:00,23.04,23.05,22.94,22.97,40700.0,23.04,23.05,22.94,22.97,40700.0
2014-10-28 15:40:00,22.98,22.98,22.96,22.96,15800.0,22.98,22.98,22.96,22.96,15800.0
2014-10-28 15:45:00,22.97,23.02,22.95,23.01,40400.0,22.97,23.02,22.95,23.01,40400.0
2014-10-28 15:50:00,23.01,23.07,22.98,23.0,63100.0,23.01,23.07,22.98,23.0,63100.0
2014-10-28 15:55:00,23.0,23.11,22.99,23.11,121400.0,23.0,23.11,22.99,23.11,121400.0
2014-10-29 09:30:00,23.17,23.19,22.94,23.11,10600.0,23.17,23.19,22.94,23.11,10600.0
2014-10-29 09:35:00,23.05,23.2,23.05,23.2,17900.0,23.05,23.2,23.05,23.2,17900.0
2014-10-29 09:40:00,23.24,23.35,23.19,23.27,40100.0,23.24,23.35,23.19,23.27,40100.0
2014-10-29 09:45:00,23.25,23.35,23.25,23.32,51100.0,23.25,23.35,23.25,23.32,51100.0
2014-10-29 09:50:00,23.31,23.34,23.22,23.23,19700.0,23.31,23.34,23.22,23.23,19700.0
2014-10-29 09:55:00,23.23,23.36,23.23,23.27,27800.0,23.23,23.36,23.23,23.27,27800.0
2014-10-29 10:00:00,23.26,23.27,23.13,23.18,13900.0,23.26,23.27,23.13,23.18,13900.0
2014-10-29 10:05:00,23.18,23.18,22.98,23.02,13600.0,23.18,23.18,22.98,23.02,13600.0
2014-10-29 10:10:00,23.01,23.01,22.96,22.96,7400.0,23.01,23.01,22.96,22.96,7400.0
2014-10-29 10:15:00,22.97,23.0,22.9,22.91,17300.0,22.97,23.0,22.9,22.91,17300.0
2014-10-29 10:20:00,22.92,22.96,22.84,22.92,12900.0,22.92,22.96,22.84,22.92,12900.0
2014-10-29 10:25:00,22.92,22.94,22.82,22.86,8300.0,22.92,22.94,22.82,22.86,8300.0
2014-10-29 10:30:00,22.87,22.96,22.84,22.93,10200.0,22.87,22.96,22.84,22.93,10200.0
2014-10-29 10:35:00,22.92,22.93,22.87,22.91,7200.0,22.92,22.93,22.87,22.91,7200.0
2014-10-29 10:40:00,22.92,23.0,22.87,22.98,16500.0,22.92,23.0,22.87,22.98,16500.0
2014-10-29 10:45:00,22.98,23.04,22.94,22.98,13800.0,22.98,23.04,22.94,22.98,13800.0
2014-10-29 10:50:00,22.95,23.0,22.94,22.95,5600.0,22.95,23.0,22.94,22.95,5600.0
2014-10-29 10:55:00,22.93,22.93,22.89,22.9,6800.0,22.93,22.93,22.89,22.9,6800.0
2014-10-29 11:00:00,22.92,22.97,22.84,22.93,26300.0,22.92,22.97,22.84,22.93,26300.0
2014-10-29 11:05:00,22.96,22.99,22.92,22.95,9300.0,22.96,22.99,22.92,22.95,9300.0
2014-10-29 11:10:00,22.95,22.96,22.91,22.95,5600.0,22.95,22.96,22.91,22.95,5600.0
2014-10-29 11:15:00,22.95,22.98,22.92,22.98,11700.0,22.95,22.98,22.92,22.98,11700.0
2014-10-29 11:20:00,22.98,23.04,22.92,23.0,33000.0,22.98,23.04,22.92,23.0,33000.0
2014-10-29 11:25:00,22.98,23.09,22.98,23.05,17600.0,22.98,23.09,22.98,23.05,17600.0
2014-10-29 11:30:00,23.05,23.06,22.97,22.97,18800.0,23.05,23.06,22.97,22.97,18800.0
2014-10-29 11:35:00,22.98,22.98,22.92,22.95,6300.0,22.98,22.98,22.92,22.95,6300.0
2014-10-29 11:40:00,22.95,22.99,22.93,22.93,24300.0,22.95,22.99,22.93,22.93,24300.0
2014-10-29 11:45:00,22.94,22.95,22.88,22.91,23900.0,22.94,22.95,22.88,22.91,23900.0
2014-10-29 11:50:00,22.91,23.03,22.88,23.0,91700.0,22.91,23.03,22.88,23.0,91700.0
2014-10-29 11:55:00,23.01,23.06,23.01,23.06,1900.0,23.01,23.06,23.01,23.06,1900.0
2014-10-29 12:00:00,23.05,23.05,22.98,23.05,5800.0,23.05,23.05,22.98,23.05,5800.0
2014-10-29 12:05:00,23.07,23.11,23.06,23.11,3900.0,23.07,23.11,23.06,23.11,3900.0
2014-10-29 12:10:00,23.11,23.11,23.05,23.05,3900.0,23.11,23.11,23.05,23.05,3900.0
2014-10-29 12:15:00,23.06,23.06,23.0,23.0,7000.0,23.06,23.06,23.0,23.0,7000.0
2014-10-29 12:20:00,22.99,22.99,22.97,22.98,1600.0,22.99,22.99,22.97,22.98,1600.0
2014-10-29 12:25:00,22.98,23.11,22.93,23.02,42900.0,22.98,23.11,22.93,23.02,42900.0
2014-10-29 12:30:00,23.02,23.11,23.0,23.07,7200.0,23.02,23.11,23.0,23.07,7200.0
2014-10-29 12:35:00,23.07,23.1,23.03,23.1,6100.0,23.07,23.1,23.03,23.1,6100.0
2014-10-29 12:40:00,23.09,23.09,23.06,23.06,4300.0,23.09,23.09,23.06,23.06,4300.0
2014-10-29 12:45:00,23.04,23.08,23.02,23.02,3400.0,23.04,23.08,23.02,23.02,3400.0
2014-10-29 12:50:00,23.01,23.02,22.97,22.98,6400.0,23.01,23.02,22.97,22.98,6400.0
2014-10-29 12:55:00,22.98,23.03,22.98,23.02,6200.0,22.98,23.03,22.98,23.02,6200.0
2014-10-29 13:00:00,23.02,23.02,22.94,23.0,6100.0,23.02,23.02,22.94,23.0,6100.0
2014-10-29 13:05:00,23.02,23.09,23.01,23.07,5000.0,23.02,23.09,23.01,23.07,5000.0
2014-10-29 13:10:00,23.08,23.11,23.04,23.04,8700.0,23.08,23.11,23.04,23.04,8700.0
2014-10-29 13:15:00,23.02,23.02,22.96,22.96,2500.0,23.02,23.02,22.96,22.96,2500.0
2014-10-29 13:20:00,22.96,22.96,22.92,22.95,2800.0,22.96,22.96,22.92,22.95,2800.0
2014-10-29 13:25:00,22.95,22.96,22.92,22.93,9700.0,22.95,22.96,22.92,22.93,9700.0
2014-10-29 13:30:00,22.94,22.97,22.94,22.97,7300.0,22.94,22.97,22.94,22.97,7300.0
2014-10-29 13:35:00,22.98,22.98,22.93,22.94,8600.0,22.98,22.98,22.93,22.94,8600.0
2014-10-29 13:40:00,22.94,22.94,22.88,22.89,4200.0,22.94,22.94,22.88,22.89,4200.0
2014-10-29 13:45:00,22.89,22.95,22.88,22.95,8200.0,22.89,22.95,22.88,22.95,8200.0
2014-10-29 13:50:00,22.94,22.95,22.87,22.9,11900.0,22.94,22.95,22.87,22.9,11900.0
2014-10-29 13:55:00,22.9,22.98,22.9,22.97,3800.0,22.9,22.98,22.9,22.97,3800.0
2014-10-29 14:00:00,22.96,22.97,22.88,22.93,10400.0,22.96,22.97,22.88,22.93,10400.0
2014-10-29 14:05:00,22.91,22.93,22.87,22.93,12900.0,22.91,22.93,22.87,22.93,12900.0
2014-10-29 14:10:00,22.96,23.0,22.84,22.89,25700.0,22.96,23.0,22.84,22.89,25700.0
2014-10-29 14:15:00,22.89,22.89,22.81,22.88,16300.0,22.89,22.89,22.81,22.88,16300.0
2014-10-29 14:20:00,22.87,22.91,22.87,22.89,25700.0,22.87,22.91,22.87,22.89,25700.0
2014-10-29 14:25:00,22.9,23.04,22.9,22.92,25100.0,22.9,23.04,22.9,22.92,25100.0
2014-10-29 14:30:00,22.93,22.97,22.87,22.94,23600.0,22.93,22.97,22.87,22.94,23600.0
2014-10-29 14:35:00,22.93,22.95,22.89,22.89,17100.0,22.93,22.95,22.89,22.89,17100.0
2014-10-29 14:40:00,22.9,22.9,22.85,22.86,19300.0,22.9,22.9,22.85,22.86,19300.0
2014-10-29 14:45:00,22.85,22.88,22.78,22.81,29700.0,22.85,22.88,22.78,22.81,29700.0
2014-10-29 14:50:00,22.81,22.85,22.79,22.85,10900.0,22.81,22.85,22.79,22.85,10900.0
2014-10-29 14:55:00,22.86,22.93,22.8,22.87,48500.0,22.86,22.93,22.8,22.87,48500.0
2014-10-29 15:00:00,22.87,22.87,22.79,22.8,13200.0,22.87,22.87,22.79,22.8,13200.0
2014-10-29 15:05:00,22.8,22.84,22.78,22.79,18500.0,22.8,22.84,22.78,22.79,18500.0
2014-10-29 15:10:00,22.8,22.8,22.71,22.74,29500.0,22.8,22.8,22.71,22.74,29500.0
2014-10-29 15:15:00,22.72,22.77,22.72,22.76,18300.0,22.72,22.77,22.72,22.76,18300.0
2014-10-29 15:20:00,22.77,22.78,22.71,22.71,13500.0,22.77,22.78,22.71,22.71,13500.0
2014-10-29 15:25:00,22.72,22.76,22.7,22.75,20300.0,22.72,22.76,22.7,22.75,20300.0
2014-10-29 15:30:00,22.76,22.83,22.75,22.81,25600.0,22.76,22.83,22.75,22.81,25600.0
2014-10-29 15:35:00,22.81,22.82,22.75,22.79,19100.0,22.81,22.82,22.75,22.79,19100.0
2014-10-29 15:40:00,22.79,22.82,22.76,22.77,38300.0,22.79,22.82,22.76,22.77,38300.0
2014-10-29 15:45:00,22.77,22.8,22.76,22.78,25100.0,22.77,22.8,22.76,22.78,25100.0
2014-10-29 15:50:00,22.78,22.8,22.77,22.77,34800.0,22.78,22.8,22.77,22.77,34800.0
2014-10-29 15:55:00,22.78,22.87,22.77,22.81,128900.0,22.78,22.87,22.77,22.81,128900.0
2014-10-30 09:30:00,24.5,24.5,23.78,24.0,129800.0,24.5,24.5,23.78,24.0,129800.0
2014-10-30 09:35:00,24.01,24.03,23.72,23.94,70900.0,24.01,24.03,23.72,23.94,70900.0
2014-10-30 09:40:00,23.95,24.25,23.95,24.24,135000.0,23.95,24.25,23.95,24.24,135000.0
2014-10-30 09:45:00,24.22,24.45,24.22,24.42,181700.0,24.22,24.45,24.22,24.42,181700.0
2014-10-30 09:50:00,24.42,24.67,24.42,24.65,188400.0,24.42,24.67,24.42,24.65,188400.0
2014-10-30 09:55:00,24.66,24.9,24.55,24.78,375900.0,24.66,24.9,24.55,24.78,375900.0
2014-10-30 10:00:00,24.78,24.89,24.67,24.87,161100.0,24.78,24.89,24.67,24.87,161100.0
2014-10-30 10:05:00,24.88,24.93,24.54,24.68,159100.0,24.88,24.93,24.54,24.68,159100.0
2014-10-30 10:10:00,24.67,24.77,24.58,24.7,83500.0,24.67,24.77,24.58,24.7,83500.0
2014-10-30 10:15:00,24.7,24.84,24.69,24.73,110400.0,24.7,24.84,24.69,24.73,110400.0
2014-10-30 10:20:00,24.73,24.77,24.66,24.73,105900.0,24.73,24.77,24.66,24.73,105900.0
2014-10-30 10:25:00,24.74,24.74,24.6,24.66,46300.0,24.74,24.74,24.6,24.66,46300.0
2014-10-30 10:30:00,24.66,24.75,24.66,24.75,86300.0,24.66,24.75,24.66,24.75,86300.0
2014-10-30 10:35:00,24.75,24.75,24.66,24.71,73600.0,24.75,24.75,24.66,24.71,73600.0
2014-10-30 10:40:00,24.72,24.73,24.56,24.6,55200.0,24.72,24.73,24.56,24.6,55200.0
2014-10-30 10:45:00,24.6,24.6,24.41,24.45,72400.0,24.6,24.6,24.41,24.45,72400.0
2014-10-30 10:50:00,24.43,24.5,24.37,24.45,48100.0,24.43,24.5,24.37,24.45,48100.0
2014-10-30 10:55:00,24.46,24.57,24.46,24.56,51600.0,24.46,24.57,24.46,24.56,51600.0
2014-10-30 11:00:00,24.56,24.59,24.52,24.59,30600.0,24.56,24.59,24.52,24.59,30600.0
2014-10-30 11:05:00,24.59,24.61,24.57,24.6,38600.0,24.59,24.61,24.57,24.6,38600.0
2014-10-30 11:10:00,24.59,24.6,24.56,24.58,32600.0,24.59,24.6,24.56,24.58,32600.0
2014-10-30 11:15:00,24.58,24.6,24.53,24.59,24800.0,24.58,24.6,24.53,24.59,24800.0
2014-10-30 11:20:00,24.59,24.6,24.55,24.6,28800.0,24.59,24.6,24.55,24.6,28800.0
2014-10-30 11:25:00,24.6,24.68,24.59,24.65,68300.0,24.6,24.68,24.59,24.65,68300.0
2014-10-30 11:30:00,24.65,24.67,24.43,24.54,38900.0,24.65,24.67,24.43,24.54,38900.0
2014-10-30 11:35:00,24.53,24.58,24.53,24.57,6300.0,24.53,24.58,24.53,24.57,6300.0
2014-10-30 11:40:00,24.58,24.69,24.58,24.68,65300.0,24.58,24.69,24.58,24.68,65300.0
2014-10-30 11:45:00,24.68,24.84,24.66,24.82,90000.0,24.68,24.84,24.66,24.82,90000.0
2014-10-30 11:50:00,24.81,24.92,24.81,24.92,39600.0,24.81,24.92,24.81,24.92,39600.0
2014-10-30 11:55:00,24.92,25.0,24.92,25.0,123400.0,24.92,25.0,24.92,25.0,123400.0
2014-10-30 12:00:00,25.0,25.24,24.97,25.14,204200.0,25.0,25.24,24.97,25.14,204200.0
2014-10-30 12:05:00,25.14,25.17,25.01,25.03,50200.0,25.14,25.17,25.01,25.03,50200.0
2014-10-30 12:10:00,25.04,25.06,25.01,25.01,19600.0,25.04,25.06,25.01,25.01,19600.0
2014-10-30 12:15:00,25.01,25.09,24.88,24.91,50300.0,25.01,25.09,24.88,24.91,50300.0
2014-10-30 12:20:00,24.93,25.02,24.91,24.98,19300.0,24.93,25.02,24.91,24.98,19300.0
2014-10-30 12:25:00,24.98,25.0,24.96,24.99,16500.0,24.98,25.0,24.96,24.99,16500.0
2014-10-30 12:30:00,24.98,25.12,24.98,25.12,32100.0,24.98,25.12,24.98,25.12,32100.0
2014-10-30 12:35:00,25.13,25.14,25.07,25.11,22400.0,25.13,25.14,25.07,25.11,22400.0
2014-10-30 12:40:00,25.12,25.19,25.09,25.17,29400.0,25.12,25.19,25.09,25.17,29400.0
2014-10-30 12:45:00,25.16,25.16,24.98,25.03,34100.0,25.16,25.16,24.98,25.03,34100.0
2014-10-30 12:50:00,25.03,25.09,25.03,25.09,10800.0,25.03,25.09,25.03,25.09,10800.0
2014-10-30 12:55:00,25.09,25.1,25.02,25.03,23000.0,25.09,25.1,25.02,25.03,23000.0
2014-10-30 13:00:00,25.03,25.08,25.03,25.05,24000.0,25.03,25.08,25.03,25.05,24000.0
2014-10-30 13:05:00,25.05,25.09,25.04,25.04,28800.0,25.05,25.09,25.04,25.04,28800.0
2014-10-30 13:10:00,25.05,25.09,25.03,25.04,29900.0,25.05,25.09,25.03,25.04,29900.0
2014-10-30 13:15:00,25.04,25.21,25.03,25.21,41600.0,25.04,25.21,25.03,25.21,41600.0
2014-10-30 13:20:00,25.21,25.35,25.21,25.27,112600.0,25.21,25.35,25.21,25.27,112600.0
2014-10-30 13:25:00,25.27,25.28,25.19,25.19,38400.0,25.27,25.28,25.19,25.19,38400.0
2014-10-30 13:30:00,25.18,25.21,25.13,25.13,32300.0,25.18,25.21,25.13,25.13,32300.0
2014-10-30 13:35:00,25.13,25.19,25.09,25.14,29600.0,25.13,25.19,25.09,25.14,29600.0
2014-10-30 13:40:00,25.14,25.14,25.09,25.1,21700.0,25.14,25.14,25.09,25.1,21700.0
2014-10-30 13:45:00,25.09,25.19,25.09,25.18,37300.0,25.09,25.19,25.09,25.18,37300.0
2014-10-30 13:50:00,25.18,25.43,25.18,25.28,52100.0,25.18,25.43,25.18,25.28,52100.0
2014-10-30 13:55:00,25.29,25.39,25.21,25.26,26700.0,25.29,25.39,25.21,25.26,26700.0
2014-10-30 14:00:00,25.27,25.27,25.2,25.21,36100.0,25.27,25.27,25.2,25.21,36100.0
2014-10-30 14:05:00,25.23,25.35,25.22,25.28,28100.0,25.23,25.35,25.22,25.28,28100.0
2014-10-30 14:10:00,25.27,25.29,25.2,25.26,31900.0,25.27,25.29,25.2,25.26,31900.0
2014-10-30 14:15:00,25.26,25.32,25.22,25.29,16800.0,25.26,25.32,25.22,25.29,16800.0
2014-10-30 14:20:00,25.3,25.33,25.25,25.3,21300.0,25.3,25.33,25.25,25.3,21300.0
2014-10-30 14:25:00,25.3,25.37,25.29,25.3,15100.0,25.3,25.37,25.29,25.3,15100.0
2014-10-30 14:30:00,25.3,25.42,25.3,25.37,24400.0,25.3,25.42,25.3,25.37,24400.0
2014-10-30 14:35:00,25.37,25.42,25.37,25.42,13100.0,25.37,25.42,25.37,25.42,13100.0
2014-10-30 14:40:00,25.41,25.42,25.34,25.36,24800.0,25.41,25.42,25.34,25.36,24800.0
2014-10-30 14:45:00,25.37,25.42,25.14,25.16,68300.0,25.37,25.42,25.14,25.16,68300.0
2014-10-30 14:50:00,25.16,25.17,25.03,25.03,28300.0,25.16,25.17,25.03,25.03,28300.0
2014-10-30 14:55:00,25.03,25.04,24.98,24.99,29800.0,25.03,25.04,24.98,24.99,29800.0
2014-10-30 15:00:00,24.99,25.09,24.95,25.08,38100.0,24.99,25.09,24.95,25.08,38100.0
2014-10-30 15:05:00,25.07,25.08,25.01,25.08,23300.0,25.07,25.08,25.01,25.08,23300.0
2014-10-30 15:10:00,25.08,25.14,25.05,25.14,39000.0,25.08,25.14,25.05,25.14,39000.0
2014-10-30 15:15:00,25.14,25.18,25.1,25.12,83200.0,25.14,25.18,25.1,25.12,83200.0
2014-10-30 15:20:00,25.12,25.2,25.12,25.16,50900.0,25.12,25.2,25.12,25.16,50900.0
2014-10-30 15:25:00,25.17,25.24,25.12,25.12,71300.0,25.17,25.24,25.12,25.12,71300.0
2014-10-30 15:30:00,25.13,25.16,25.11,25.16,63500.0,25.13,25.16,25.11,25.16,63500.0
2014-10-30 15:35:00,25.16,25.34,25.16,25.32,55900.0,25.16,25.34,25.16,25.32,55900.0
2014-10-30 15:40:00,25.32,25.48,25.31,25.33,105600.0,25.32,25.48,25.31,25.33,105600.0
2014-10-30 15:45:00,25.32,25.34,25.23,25.24,151300.0,25.32,25.34,25.23,25.24,151300.0
2014-10-30 15:50:00,25.24,25.25,25.14,25.14,170500.0,25.24,25.25,25.14,25.14,170500.0
2014-10-30 15:55:00,25.15,25.31,25.14,25.28,241600.0,25.15,25.31,25.14,25.28,241600.0
2014-10-31 09:30:00,25.52,25.87,25.51,25.85,99700.0,25.52,25.87,25.51,25.85,99700.0
2014-10-31 09:35:00,25.84,25.9,25.82,25.86,82900.0,25.84,25.9,25.82,25.86,82900.0
2014-10-31 09:40:00,25.87,26.02,25.82,25.95,62800.0,25.87,26.02,25.82,25.95,62800.0
2014-10-31 09:45:00,25.95,26.05,25.92,26.0,61300.0,25.95,26.05,25.92,26.0,61300.0
2014-10-31 09:50:00,25.99,26.0,25.87,25.99,33600.0,25.99,26.0,25.87,25.99,33600.0
2014-10-31 09:55:00,25.99,26.04,25.93,26.0,51700.0,25.99,26.04,25.93,26.0,51700.0
2014-10-31 10:00:00,25.98,26.15,25.98,26.07,113500.0,25.98,26.15,25.98,26.07,113500.0
2014-10-31 10:05:00,26.07,26.18,26.07,26.14,106100.0,26.07,26.18,26.07,26.14,106100.0
2014-10-31 10:10:00,26.15,26.29,26.14,26.28,78400.0,26.15,26.29,26.14,26.28,78400.0
2014-10-31 10:15:00,26.29,26.31,26.18,26.21,40000.0,26.29,26.31,26.18,26.21,40000.0
2014-10-31 10:20:00,26.21,26.36,26.19,26.35,27500.0,26.21,26.36,26.19,26.35,27500.0
2014-10-31 10:25:00,26.35,26.47,26.34,26.35,63800.0,26.35,26.47,26.34,26.35,63800.0
2014-10-31 10:30:00,26.35,26.36,26.29,26.3,33800.0,26.35,26.36,26.29,26.3,33800.0
2014-10-31 10:35:00,26.29,26.29,26.16,26.2,43100.0,26.29,26.29,26.16,26.2,43100.0
2014-10-31 10:40:00,26.19,26.3,26.19,26.3,20200.0,26.19,26.3,26.19,26.3,20200.0
2014-10-31 10:45:00,26.29,26.33,26.28,26.3,25400.0,26.29,26.33,26.28,26.3,25400.0
2014-10-31 10:50:00,26.29,26.42,26.29,26.41,19500.0,26.29,26.42,26.29,26.41,19500.0
2014-10-31 10:55:00,26.41,26.59,26.41,26.56,40100.0,26.41,26.59,26.41,26.56,40100.0
2014-10-31 11:00:00,26.56,26.56,26.36,26.38,50300.0,26.56,26.56,26.36,26.38,50300.0
2014-10-31 11:05:00,26.38,26.41,26.36,26.39,20700.0,26.38,26.41,26.36,26.39,20700.0
2014-10-31 11:10:00,26.39,26.4,26.32,26.35,28200.0,26.39,26.4,26.32,26.35,28200.0
2014-10-31 11:15:00,26.34,26.37,26.34,26.37,18100.0,26.34,26.37,26.34,26.37,18100.0
2014-10-31 11:20:00,26.35,26.41,26.35,26.38,13500.0,26.35,26.41,26.35,26.38,13500.0
2014-10-31 11:25:00,26.38,26.45,26.38,26.44,18900.0,26.38,26.45,26.38,26.44,18900.0
2014-10-31 11:30:00,26.45,26.5,26.44,26.48,49900.0,26.45,26.5,26.44,26.48,49900.0
2014-10-31 11:35:00,26.49,26.5,26.47,26.5,15200.0,26.49,26.5,26.47,26.5,15200.0
2014-10-31 11:40:00,26.5,26.55,26.49,26.54,23500.0,26.5,26.55,26.49,26.54,23500.0
2014-10-31 11:45:00,26.55,26.6,26.55,26.58,15700.0,26.55,26.6,26.55,26.58,15700.0
2014-10-31 11:50:00,26.58,26.64,26.57,26.64,20900.0,26.58,26.64,26.57,26.64,20900.0
2014-10-31 11:55:00,26.64,26.7,26.63,26.66,38000.0,26.64,26.7,26.63,26.66,38000.0
2014-10-31 12:00:00,26.66,26.66,26.56,26.56,25900.0,26.66,26.66,26.56,26.56,25900.0
2014-10-31 12:05:00,26.56,26.56,26.51,26.52,22300.0,26.56,26.56,26.51,26.52,22300.0
2014-10-31 12:10:00,26.52,26.53,26.48,26.51,15800.0,26.52,26.53,26.48,26.51,15800.0
2014-10-31 12:15:00,26.52,26.53,26.51,26.52,21000.0,26.52,26.53,26.51,26.52,21000.0
2014-10-31 12:20:00,26.52,26.53,26.46,26.46,31900.0,26.52,26.53,26.46,26.46,31900.0
2014-10-31 12:25:00,26.46,26.52,26.43,26.52,28100.0,26.46,26.52,26.43,26.52,28100.0
2014-10-31 12:30:00,26.52,26.55,26.43,26.44,59900.0,26.52,26.55,26.43,26.44,59900.0
2014-10-31 12:35:00,26.45,26.46,26.37,26.38,20400.0,26.45,26.46,26.37,26.38,20400.0
2014-10-31 12:40:00,26.38,26.39,26.35,26.38,15200.0,26.38,26.39,26.35,26.38,15200.0
2014-10-31 12:45:00,26.39,26.41,26.34,26.35,23800.0,26.39,26.41,26.34,26.35,23800.0
2014-10-31 12:50:00,26.35,26.36,26.27,26.29,70600.0,26.35,26.36,26.27,26.29,70600.0
2014-10-31 12:55:00,26.3,26.3,26.23,26.28,21600.0,26.3,26.3,26.23,26.28,21600.0
2014-10-31 13:00:00,26.29,26.36,26.28,26.35,20400.0,26.29,26.36,26.28,26.35,20400.0
2014-10-31 13:05:00,26.35,26.48,26.35,26.44,19200.0,26.35,26.48,26.35,26.44,19200.0
2014-10-31 13:10:00,26.44,26.45,26.33,26.35,23900.0,26.44,26.45,26.33,26.35,23900.0
2014-10-31 13:15:00,26.34,26.45,26.33,26.45,15400.0,26.34,26.45,26.33,26.45,15400.0
2014-10-31 13:20:00,26.45,26.49,26.34,26.34,40700.0,26.45,26.49,26.34,26.34,40700.0
2014-10-31 13:25:00,26.36,26.36,26.23,26.32,37700.0,26.36,26.36,26.23,26.32,37700.0
2014-10-31 13:30:00,26.33,26.36,26.24,26.26,21900.0,26.33,26.36,26.24,26.26,21900.0
2014-10-31 13:35:00,26.27,26.33,26.21,26.33,17500.0,26.27,26.33,26.21,26.33,17500.0
2014-10-31 13:40:00,26.34,26.51,26.34,26.5,24700.0,26.34,26.51,26.34,26.5,24700.0
2014-10-31 13:45:00,26.49,26.49,26.38,26.39,27000.0,26.49,26.49,26.38,26.39,27000.0
2014-10-31 13:50:00,26.38,26.4,26.32,26.36,60300.0,26.38,26.4,26.32,26.36,60300.0
2014-10-31 13:55:00,26.36,26.4,26.35,26.39,18300.0,26.36,26.4,26.35,26.39,18300.0
2014-10-31 14:00:00,26.39,26.49,26.39,26.49,19800.0,26.39,26.49,26.39,26.49,19800.0
2014-10-31 14:05:00,26.49,26.55,26.45,26.49,18700.0,26.49,26.55,26.45,26.49,18700.0
2014-10-31 14:10:00,26.49,26.55,26.49,26.54,53500.0,26.49,26.55,26.49,26.54,53500.0
2014-10-31 14:15:00,26.54,26.54,26.46,26.46,16900.0,26.54,26.54,26.46,26.46,16900.0
2014-10-31 14:20:00,26.47,26.54,26.47,26.54,15400.0,26.47,26.54,26.47,26.54,15400.0
2014-10-31 14:25:00,26.54,26.56,26.54,26.55,27000.0,26.54,26.56,26.54,26.55,27000.0
2014-10-31 14:30:00,26.56,26.57,26.52,26.52,28900.0,26.56,26.57,26.52,26.52,28900.0
2014-10-31 14:35:00,26.53,26.56,26.53,26.54,22000.0,26.53,26.56,26.53,26.54,22000.0
2014-10-31 14:40:00,26.54,26.55,26.51,26.51,26000.0,26.54,26.55,26.51,26.51,26000.0
2014-10-31 14:45:00,26.5,26.51,26.46,26.47,23300.0,26.5,26.51,26.46,26.47,23300.0
2014-10-31 14:50:00,26.48,26.5,26.47,26.48,17900.0,26.48,26.5,26.47,26.48,17900.0
2014-10-31 14:55:00,26.48,26.54,26.48,26.54,19300.0,26.48,26.54,26.48,26.54,19300.0
2014-10-31 15:00:00,26.54,26.54,26.49,26.5,10000.0,26.54,26.54,26.49,26.5,10000.0
2014-10-31 15:05:00,26.5,26.55,26.49,26.54,40100.0,26.5,26.55,26.49,26.54,40100.0
2014-10-31 15:10:00,26.53,26.55,26.49,26.52,46000.0,26.53,26.55,26.49,26.52,46000.0
2014-10-31 15:15:00,26.52,26.56,26.52,26.54,20800.0,26.52,26.56,26.52,26.54,20800.0
2014-10-31 15:20:00,26.54,26.55,26.49,26.49,56800.0,26.54,26.55,26.49,26.49,56800.0
2014-10-31 15:25:00,26.5,26.55,26.49,26.54,45500.0,26.5,26.55,26.49,26.54,45500.0
2014-10-31 15:30:00,26.53,26.54,26.48,26.52,39100.0,26.53,26.54,26.48,26.52,39100.0
2014-10-31 15:35:00,26.52,26.52,26.49,26.51,49200.0,26.52,26.52,26.49,26.51,49200.0
2014-10-31 15:40:00,26.51,26.53,26.5,26.5,67800.0,26.51,26.53,26.5,26.5,67800.0
2014-10-31 15:45:00,26.51,26.52,26.48,26.49,70200.0,26.51,26.52,26.48,26.49,70200.0
2014-10-31 15:50:00,26.48,26.49,26.4,26.42,153100.0,26.48,26.49,26.4,26.42,153100.0
2014-10-31 15:55:00,26.42,26.47,26.38,26.46,198700.0,26.42,26.47,26.38,26.46,198700.0
2014-11-03 09:30:00,26.56,26.64,26.3,26.52,104700.0,26.56,26.64,26.3,26.52,104700.0
2014-11-03 09:35:00,26.52,26.55,26.2,26.29,138100.0,26.52,26.55,26.2,26.29,138100.0
2014-11-03 09:40:00,26.3,26.3,26.07,26.17,27400.0,26.3,26.3,26.07,26.17,27400.0
2014-11-03 09:45:00,26.25,26.37,26.21,26.37,22600.0,26.25,26.37,26.21,26.37,22600.0
2014-11-03 09:50:00,26.37,26.56,26.37,26.55,44500.0,26.37,26.56,26.37,26.55,44500.0
2014-11-03 09:55:00,26.57,26.6,26.48,26.56,18000.0,26.57,26.6,26.48,26.56,18000.0
2014-11-03 10:00:00,26.58,26.66,26.53,26.53,21500.0,26.58,26.66,26.53,26.53,21500.0
2014-11-03 10:05:00,26.5,26.6,26.45,26.55,12400.0,26.5,26.6,26.45,26.55,12400.0
2014-11-03 10:10:00,26.54,26.75,26.54,26.75,34500.0,26.54,26.75,26.54,26.75,34500.0
2014-11-03 10:15:00,26.76,26.8,26.69,26.69,23900.0,26.76,26.8,26.69,26.69,23900.0
2014-11-03 10:20:00,26.67,26.69,26.62,26.67,18900.0,26.67,26.69,26.62,26.67,18900.0
2014-11-03 10:25:00,26.67,26.69,26.63,26.64,17800.0,26.67,26.69,26.63,26.64,17800.0
2014-11-03 10:30:00,26.63,26.68,26.63,26.66,26200.0,26.63,26.68,26.63,26.66,26200.0
2014-11-03 10:35:00,26.67,26.68,26.63,26.63,23300.0,26.67,26.68,26.63,26.63,23300.0
2014-11-03 10:40:00,26.64,26.67,26.62,26.65,28300.0,26.64,26.67,26.62,26.65,28300.0
2014-11-03 10:45:00,26.65,26.66,26.58,26.58,47800.0,26.65,26.66,26.58,26.58,47800.0
2014-11-03 10:50:00,26.59,26.7,26.58,26.68,19800.0,26.59,26.7,26.58,26.68,19800.0
2014-11-03 10:55:00,26.68,26.72,26.67,26.72,25200.0,26.68,26.72,26.67,26.72,25200.0
2014-11-03 11:00:00,26.72,26.74,26.68,26.73,17400.0,26.72,26.74,26.68,26.73,17400.0
2014-11-03 11:05:00,26.75,26.75,26.72,26.74,15400.0,26.75,26.75,26.72,26.74,15400.0
2014-11-03 11:10:00,26.73,26.76,26.68,26.69,12100.0,26.73,26.76,26.68,26.69,12100.0
2014-11-03 11:15:00,26.68,26.72,26.64,26.65,17200.0,26.68,26.72,26.64,26.65,17200.0
2014-11-03 11:20:00,26.66,26.68,26.62,26.66,18400.0,26.66,26.68,26.62,26.66,18400.0
2014-11-03 11:25:00,26.65,26.67,26.6,26.61,19400.0,26.65,26.67,26.6,26.61,19400.0
2014-11-03 11:30:00,26.62,26.67,26.61,26.63,21000.0,26.62,26.67,26.61,26.63,21000.0
2014-11-03 11:35:00,26.62,26.69,26.62,26.68,16300.0,26.62,26.69,26.62,26.68,16300.0
2014-11-03 11:40:00,26.68,26.72,26.66,26.69,20700.0,26.68,26.72,26.66,26.69,20700.0
2014-11-03 11:45:00,26.71,26.76,26.68,26.69,20400.0,26.71,26.76,26.68,26.69,20400.0
2014-11-03 11:50:00,26.71,26.72,26.68,26.71,20300.0,26.71,26.72,26.68,26.71,20300.0
2014-11-03 11:55:00,26.71,26.73,26.67,26.67,13300.0,26.71,26.73,26.67,26.67,13300.0
2014-11-03 12:00:00,26.68,26.7,26.64,26.67,20700.0,26.68,26.7,26.64,26.67,20700.0
2014-11-03 12:05:00,26.67,26.67,26.56,26.59,72700.0,26.67,26.67,26.56,26.59,72700.0
2014-11-03 12:10:00,26.59,26.61,26.5,26.51,24900.0,26.59,26.61,26.5,26.51,24900.0
2014-11-03 12:15:00,26.51,26.51,26.46,26.46,17800.0,26.51,26.51,26.46,26.46,17800.0
2014-11-03 12:20:00,26.47,26.5,26.46,26.46,21800.0,26.47,26.5,26.46,26.46,21800.0
2014-11-03 12:25:00,26.46,26.48,26.44,26.46,14400.0,26.46,26.48,26.44,26.46,14400.0
2014-11-03 12:30:00,26.47,26.49,26.46,26.47,125600.0,26.47,26.49,26.46,26.47,125600.0
2014-11-03 12:35:00,26.48,26.54,26.47,26.52,10900.0,26.48,26.54,26.47,26.52,10900.0
2014-11-03 12:40:00,26.53,26.57,26.53,26.56,7400.0,26.53,26.57,26.53,26.56,7400.0
2014-11-03 12:45:00,26.56,26.63,26.54,26.63,13500.0,26.56,26.63,26.54,26.63,13500.0
2014-11-03 12:50:00,26.64,26.66,26.62,26.64,10500.0,26.64,26.66,26.62,26.64,10500.0
2014-11-03 12:55:00,26.64,26.72,26.62,26.69,36400.0,26.64,26.72,26.62,26.69,36400.0
2014-11-03 13:00:00,26.69,26.7,26.64,26.66,15200.0,26.69,26.7,26.64,26.66,15200.0
2014-11-03 13:05:00,26.65,26.68,26.61,26.63,16000.0,26.65,26.68,26.61,26.63,16000.0
2014-11-03 13:10:00,26.63,26.67,26.61,26.61,12700.0,26.63,26.67,26.61,26.61,12700.0
2014-11-03 13:15:00,26.61,26.63,26.59,26.61,10600.0,26.61,26.63,26.59,26.61,10600.0
2014-11-03 13:20:00,26.61,26.61,26.56,26.61,10300.0,26.61,26.61,26.56,26.61,10300.0
2014-11-03 13:25:00,26.61,26.63,26.58,26.63,15100.0,26.61,26.63,26.58,26.63,15100.0
2014-11-03 13:30:00,26.63,26.66,26.63,26.64,14100.0,26.63,26.66,26.63,26.64,14100.0
2014-11-03 13:35:00,26.64,26.66,26.58,26.58,22400.0,26.64,26.66,26.58,26.58,22400.0
2014-11-03 13:40:00,26.57,26.58,26.56,26.56,19300.0,26.57,26.58,26.56,26.56,19300.0
2014-11-03 13:45:00,26.56,26.59,26.54,26.55,11300.0,26.56,26.59,26.54,26.55,11300.0
2014-11-03 13:50:00,26.55,26.57,26.54,26.56,14300.0,26.55,26.57,26.54,26.56,14300.0
2014-11-03 13:55:00,26.56,26.57,26.52,26.56,14000.0,26.56,26.57,26.52,26.56,14000.0
2014-11-03 14:00:00,26.56,26.64,26.55,26.62,13300.0,26.56,26.64,26.55,26.62,13300.0
2014-11-03 14:05:00,26.61,26.66,26.59,26.66,18000.0,26.61,26.66,26.59,26.66,18000.0
2014-11-03 14:10:00,26.66,26.69,26.65,26.67,13900.0,26.66,26.69,26.65,26.67,13900.0
2014-11-03 14:15:00,26.67,26.68,26.63,26.67,16300.0,26.67,26.68,26.63,26.67,16300.0
2014-11-03 14:20:00,26.67,26.67,26.61,26.63,15900.0,26.67,26.67,26.61,26.63,15900.0
2014-11-03 14:25:00,26.64,26.66,26.55,26.57,24700.0,26.64,26.66,26.55,26.57,24700.0
2014-11-03 14:30:00,26.57,26.59,26.5,26.51,13800.0,26.57,26.59,26.5,26.51,13800.0
2014-11-03 14:35:00,26.51,26.55,26.49,26.53,16600.0,26.51,26.55,26.49,26.53,16600.0
2014-11-03 14:40:00,26.52,26.52,26.43,26.43,21900.0,26.52,26.52,26.43,26.43,21900.0
2014-11-03 14:45:00,26.43,26.45,26.35,26.37,23600.0,26.43,26.45,26.35,26.37,23600.0
2014-11-03 14:50:00,26.36,26.37,26.34,26.34,17400.0,26.36,26.37,26.34,26.34,17400.0
2014-11-03 14:55:00,26.35,26.39,26.34,26.34,17600.0,26.35,26.39,26.34,26.34,17600.0
2014-11-03 15:00:00,26.34,26.35,26.28,26.28,36400.0,26.34,26.35,26.28,26.28,36400.0
2014-11-03 15:05:00,26.27,26.27,26.19,26.2,53900.0,26.27,26.27,26.19,26.2,53900.0
2014-11-03 15:10:00,26.21,26.26,26.13,26.21,53200.0,26.21,26.26,26.13,26.21,53200.0
2014-11-03 15:15:00,26.21,26.25,26.1,26.12,57400.0,26.21,26.25,26.1,26.12,57400.0
2014-11-03 15:20:00,26.11,26.12,26.06,26.07,53600.0,26.11,26.12,26.06,26.07,53600.0
2014-11-03 15:25:00,26.07,26.15,26.06,26.06,86600.0,26.07,26.15,26.06,26.06,86600.0
2014-11-03 15:30:00,26.07,26.12,26.07,26.11,164000.0,26.07,26.12,26.07,26.11,164000.0
2014-11-03 15:35:00,26.11,26.11,25.95,25.96,85200.0,26.11,26.11,25.95,25.96,85200.0
2014-11-03 15:40:00,25.97,26.14,25.95,26.1,80700.0,25.97,26.14,25.95,26.1,80700.0
2014-11-03 15:45:00,26.1,26.12,26.03,26.03,73900.0,26.1,26.12,26.03,26.03,73900.0
2014-11-03 15:50:00,26.02,26.03,25.91,25.94,170900.0,26.02,26.03,25.91,25.94,170900.0
2014-11-03 15:55:00,25.95,25.97,25.81,25.83,311400.0,25.95,25.97,25.81,25.83,311400.0
2014-11-04 09:30:00,25.81,26.17,25.73,26.11,65800.0,25.81,26.17,25.73,26.11,65800.0
2014-11-04 09:35:00,26.15,26.25,26.03,26.09,95900.0,26.15,26.25,26.03,26.09,95900.0
2014-11-04 09:40:00,26.1,26.17,26.01,26.16,19600.0,26.1,26.17,26.01,26.16,19600.0
2014-11-04 09:45:00,26.19,26.2,26.04,26.12,42300.0,26.19,26.2,26.04,26.12,42300.0
2014-11-04 09:50:00,26.11,26.14,26.0,26.06,57600.0,26.11,26.14,26.0,26.06,57600.0
2014-11-04 09:55:00,26.07,26.18,26.05,26.13,25100.0,26.07,26.18,26.05,26.13,25100.0
2014-11-04 10:00:00,26.13,26.15,26.0,26.13,91800.0,26.13,26.15,26.0,26.13,91800.0
2014-11-04 10:05:00,26.13,26.13,25.98,26.1,82800.0,26.13,26.13,25.98,26.1,82800.0
2014-11-04 10:10:00,26.11,26.17,26.07,26.12,35600.0,26.11,26.17,26.07,26.12,35600.0
2014-11-04 10:15:00,26.11,26.17,26.05,26.16,8700.0,26.11,26.17,26.05,26.16,8700.0
2014-11-04 10:20:00,26.16,26.17,26.06,26.07,20600.0,26.16,26.17,26.06,26.07,20600.0
2014-11-04 10:25:00,26.04,26.07,26.04,26.04,11000.0,26.04,26.07,26.04,26.04,11000.0
2014-11-04 10:30:00,26.03,26.07,26.02,26.02,14600.0,26.03,26.07,26.02,26.02,14600.0
2014-11-04 10:35:00,26.03,26.05,25.91,25.91,12900.0,26.03,26.05,25.91,25.91,12900.0
2014-11-04 10:40:00,25.92,25.95,25.84,25.85,7300.0,25.92,25.95,25.84,25.85,7300.0
2014-11-04 10:45:00,25.85,25.9,25.85,25.89,7000.0,25.85,25.9,25.85,25.89,7000.0
2014-11-04 10:50:00,25.9,25.9,25.82,25.82,7500.0,25.9,25.9,25.82,25.82,7500.0
2014-11-04 10:55:00,25.84,25.85,25.81,25.83,11200.0,25.84,25.85,25.81,25.83,11200.0
2014-11-04 11:00:00,25.82,25.89,25.82,25.89,10000.0,25.82,25.89,25.82,25.89,10000.0
2014-11-04 11:05:00,25.89,25.9,25.85,25.86,8300.0,25.89,25.9,25.85,25.86,8300.0
2014-11-04 11:10:00,25.86,25.91,25.84,25.9,10200.0,25.86,25.91,25.84,25.9,10200.0
2014-11-04 11:15:00,25.91,25.95,25.9,25.95,12700.0,25.91,25.95,25.9,25.95,12700.0
2014-11-04 11:20:00,25.95,25.97,25.88,25.97,27700.0,25.95,25.97,25.88,25.97,27700.0
2014-11-04 11:25:00,25.98,26.01,25.98,25.98,7500.0,25.98,26.01,25.98,25.98,7500.0
2014-11-04 11:30:00,25.97,26.01,25.97,25.99,19600.0,25.97,26.01,25.97,25.99,19600.0
2014-11-04 11:35:00,25.99,26.01,25.99,26.01,6400.0,25.99,26.01,25.99,26.01,6400.0
2014-11-04 11:40:00,26.01,26.03,25.95,26.01,11800.0,26.01,26.03,25.95,26.01,11800.0
2014-11-04 11:45:00,26.0,26.02,25.97,25.99,6100.0,26.0,26.02,25.97,25.99,6100.0
2014-11-04 11:50:00,25.99,25.99,25.93,25.95,4400.0,25.99,25.99,25.93,25.95,4400.0
2014-11-04 11:55:00,25.95,25.95,25.81,25.86,20900.0,25.95,25.95,25.81,25.86,20900.0
2014-11-04 12:00:00,25.83,25.98,25.83,25.98,13200.0,25.83,25.98,25.83,25.98,13200.0
2014-11-04 12:05:00,25.98,25.99,25.95,25.95,3100.0,25.98,25.99,25.95,25.95,3100.0
2014-11-04 12:10:00,25.96,25.98,25.92,25.95,14800.0,25.96,25.98,25.92,25.95,14800.0
2014-11-04 12:15:00,25.94,25.96,25.88,25.94,18600.0,25.94,25.96,25.88,25.94,18600.0
2014-11-04 12:20:00,25.95,25.96,25.91,25.95,6900.0,25.95,25.96,25.91,25.95,6900.0
2014-11-04 12:25:00,25.95,25.97,25.94,25.94,3500.0,25.95,25.97,25.94,25.94,3500.0
2014-11-04 12:30:00,25.94,25.96,25.94,25.95,5700.0,25.94,25.96,25.94,25.95,5700.0
2014-11-04 12:35:00,25.95,26.0,25.95,26.0,5700.0,25.95,26.0,25.95,26.0,5700.0
2014-11-04 12:40:00,26.0,26.04,25.98,26.04,12200.0,26.0,26.04,25.98,26.04,12200.0
2014-11-04 12:45:00,26.04,26.05,26.03,26.04,6300.0,26.04,26.05,26.03,26.04,6300.0
2014-11-04 12:50:00,26.05,26.07,26.03,26.03,7200.0,26.05,26.07,26.03,26.03,7200.0
2014-11-04 12:55:00,26.03,26.06,26.02,26.05,3800.0,26.03,26.06,26.02,26.05,3800.0
2014-11-04 13:00:00,26.06,26.06,26.02,26.02,10800.0,26.06,26.06,26.02,26.02,10800.0
2014-11-04 13:05:00,26.03,26.04,25.99,26.0,7400.0,26.03,26.04,25.99,26.0,7400.0
2014-11-04 13:10:00,26.0,26.0,25.96,25.97,9000.0,26.0,26.0,25.96,25.97,9000.0
2014-11-04 13:15:00,25.97,25.99,25.92,25.94,24900.0,25.97,25.99,25.92,25.94,24900.0
2014-11-04 13:20:00,25.94,25.97,25.92,25.94,8700.0,25.94,25.97,25.92,25.94,8700.0
2014-11-04 13:25:00,25.94,25.98,25.93,25.98,4900.0,25.94,25.98,25.93,25.98,4900.0
2014-11-04 13:30:00,25.99,25.99,25.92,25.93,8800.0,25.99,25.99,25.92,25.93,8800.0
2014-11-04 13:35:00,25.93,25.98,25.93,25.98,8000.0,25.93,25.98,25.93,25.98,8000.0
2014-11-04 13:40:00,25.97,26.06,25.97,26.03,11800.0,25.97,26.06,25.97,26.03,11800.0
2014-11-04 13:45:00,26.03,26.05,26.02,26.03,7700.0,26.03,26.05,26.02,26.03,7700.0
2014-11-04 13:50:00,26.03,26.06,26.03,26.05,8400.0,26.03,26.06,26.03,26.05,8400.0
2014-11-04 13:55:00,26.05,26.05,26.01,26.02,12400.0,26.05,26.05,26.01,26.02,12400.0
2014-11-04 14:00:00,26.03,26.07,26.02,26.05,14400.0,26.03,26.07,26.02,26.05,14400.0
2014-11-04 14:05:00,26.04,26.04,25.96,25.99,16800.0,26.04,26.04,25.96,25.99,16800.0
2014-11-04 14:10:00,25.98,25.99,25.94,25.94,13000.0,25.98,25.99,25.94,25.94,13000.0
2014-11-04 14:15:00,25.95,25.96,25.93,25.95,21900.0,25.95,25.96,25.93,25.95,21900.0
2014-11-04 14:20:00,25.95,25.99,25.95,25.99,8700.0,25.95,25.99,25.95,25.99,8700.0
2014-11-04 14:25:00,25.99,26.02,25.96,25.96,33300.0,25.99,26.02,25.96,25.96,33300.0
2014-11-04 14:30:00,25.97,25.99,25.94,25.94,13700.0,25.97,25.99,25.94,25.94,13700.0
2014-11-04 14:35:00,25.94,25.97,25.9,25.9,25700.0,25.94,25.97,25.9,25.9,25700.0
2014-11-04 14:40:00,25.9,25.9,25.87,25.87,14600.0,25.9,25.9,25.87,25.87,14600.0
2014-11-04 14:45:00,25.88,25.96,25.87,25.92,15600.0,25.88,25.96,25.87,25.92,15600.0
2014-11-04 14:50:00,25.92,26.0,25.92,25.94,26600.0,25.92,26.0,25.92,25.94,26600.0
2014-11-04 14:55:00,25.93,25.96,25.93,25.94,71600.0,25.93,25.96,25.93,25.94,71600.0
2014-11-04 15:00:00,25.95,25.96,25.91,25.91,43700.0,25.95,25.96,25.91,25.91,43700.0
2014-11-04 15:05:00,25.91,25.96,25.91,25.95,17800.0,25.91,25.96,25.91,25.95,17800.0
2014-11-04 15:10:00,25.95,25.96,25.94,25.96,11800.0,25.95,25.96,25.94,25.96,11800.0
2014-11-04 15:15:00,25.96,25.96,25.93,25.93,15300.0,25.96,25.96,25.93,25.93,15300.0
2014-11-04 15:20:00,25.93,25.96,25.93,25.95,337000.0,25.93,25.96,25.93,25.95,337000.0
2014-11-04 15:25:00,25.95,25.95,25.9,25.91,21600.0,25.95,25.95,25.9,25.91,21600.0
2014-11-04 15:30:00,25.91,25.91,25.8,25.83,34100.0,25.91,25.91,25.8,25.83,34100.0
2014-11-04 15:35:00,25.82,25.85,25.78,25.78,32700.0,25.82,25.85,25.78,25.78,32700.0
2014-11-04 15:40:00,25.78,25.92,25.78,25.92,20800.0,25.78,25.92,25.78,25.92,20800.0
2014-11-04 15:45:00,25.92,25.92,25.88,25.9,62300.0,25.92,25.92,25.88,25.9,62300.0
2014-11-04 15:50:00,25.91,25.94,25.87,25.88,47600.0,25.91,25.94,25.87,25.88,47600.0
2014-11-04 15:55:00,25.88,25.92,25.88,25.92,79200.0,25.88,25.92,25.88,25.92,79200.0
2014-11-05 09:30:00,26.18,26.27,26.1,26.19,23700.0,26.18,26.27,26.1,26.19,23700.0
2014-11-05 09:35:00,26.16,26.4,26.15,26.39,36600.0,26.16,26.4,26.15,26.39,36600.0
2014-11-05 09:40:00,26.35,26.35,26.06,26.06,57400.0,26.35,26.35,26.06,26.06,57400.0
2014-11-05 09:45:00,26.06,26.32,26.06,26.12,60000.0,26.06,26.32,26.06,26.12,60000.0
2014-11-05 09:50:00,26.12,26.13,25.95,26.0,41200.0,26.12,26.13,25.95,26.0,41200.0
2014-11-05 09:55:00,25.99,26.06,25.95,25.99,118900.0,25.99,26.06,25.95,25.99,118900.0
2014-11-05 10:00:00,25.98,26.02,25.8,26.0,156700.0,25.98,26.02,25.8,26.0,156700.0
2014-11-05 10:05:00,25.99,26.17,25.99,26.14,25200.0,25.99,26.17,25.99,26.14,25200.0
2014-11-05 10:10:00,26.13,26.15,26.1,26.13,39600.0,26.13,26.15,26.1,26.13,39600.0
2014-11-05 10:15:00,26.12,26.18,26.12,26.13,7700.0,26.12,26.18,26.12,26.13,7700.0
2014-11-05 10:20:00,26.11,26.11,26.0,26.04,41000.0,26.11,26.11,26.0,26.04,41000.0
2014-11-05 10:25:00,26.07,26.08,26.03,26.04,12600.0,26.07,26.08,26.03,26.04,12600.0
2014-11-05 10:30:00,26.05,26.05,25.98,25.98,5400.0,26.05,26.05,25.98,25.98,5400.0
2014-11-05 10:35:00,25.92,25.98,25.9,25.94,9300.0,25.92,25.98,25.9,25.94,9300.0
2014-11-05 10:40:00,25.95,25.99,25.94,25.99,3000.0,25.95,25.99,25.94,25.99,3000.0
2014-11-05 10:45:00,25.98,26.01,25.95,26.0,5500.0,25.98,26.01,25.95,26.0,5500.0
2014-11-05 10:50:00,25.99,26.0,25.95,25.98,8700.0,25.99,26.0,25.95,25.98,8700.0
2014-11-05 10:55:00,25.96,25.96,25.89,25.91,11000.0,25.96,25.96,25.89,25.91,11000.0
2014-11-05 11:00:00,25.92,25.99,25.92,25.94,4700.0,25.92,25.99,25.92,25.94,4700.0
2014-11-05 11:05:00,25.96,26.0,25.94,25.95,3400.0,25.96,26.0,25.94,25.95,3400.0
2014-11-05 11:10:00,25.96,26.01,25.96,26.0,6000.0,25.96,26.01,25.96,26.0,6000.0
2014-11-05 11:15:00,26.0,26.0,25.96,25.97,3400.0,26.0,26.0,25.96,25.97,3400.0
2014-11-05 11:20:00,25.98,25.98,25.92,25.92,3900.0,25.98,25.98,25.92,25.92,3900.0
2014-11-05 11:25:00,25.91,25.97,25.91,25.97,4100.0,25.91,25.97,25.91,25.97,4100.0
2014-11-05 11:30:00,25.95,25.95,25.85,25.89,30700.0,25.95,25.95,25.85,25.89,30700.0
2014-11-05 11:35:00,25.88,25.9,25.84,25.9,3000.0,25.88,25.9,25.84,25.9,3000.0
2014-11-05 11:40:00,25.89,25.91,25.87,25.88,13200.0,25.89,25.91,25.87,25.88,13200.0
2014-11-05 11:45:00,25.89,25.92,25.85,25.92,14500.0,25.89,25.92,25.85,25.92,14500.0
2014-11-05 11:50:00,25.92,25.93,25.87,25.9,19900.0,25.92,25.93,25.87,25.9,19900.0
2014-11-05 11:55:00,25.89,25.95,25.87,25.95,12100.0,25.89,25.95,25.87,25.95,12100.0
2014-11-05 12:00:00,25.94,25.98,25.91,25.91,14600.0,25.94,25.98,25.91,25.91,14600.0
2014-11-05 12:05:00,25.92,25.93,25.91,25.91,4300.0,25.92,25.93,25.91,25.91,4300.0
2014-11-05 12:10:00,25.91,25.91,25.91,25.91,300.0,25.91,25.91,25.91,25.91,300.0
2014-11-05 12:15:00,25.92,25.93,25.9,25.92,7200.0,25.92,25.93,25.9,25.92,7200.0
2014-11-05 12:20:00,25.91,25.93,25.91,25.92,2300.0,25.91,25.93,25.91,25.92,2300.0
2014-11-05 12:25:00,25.92,25.92,25.89,25.9,15100.0,25.92,25.92,25.89,25.9,15100.0
2014-11-05 12:30:00,25.92,25.96,25.91,25.96,4300.0,25.92,25.96,25.91,25.96,4300.0
2014-11-05 12:35:00,25.96,25.99,25.95,25.99,3000.0,25.96,25.99,25.95,25.99,3000.0
2014-11-05 12:40:00,25.99,26.01,25.98,26.01,2200.0,25.99,26.01,25.98,26.01,2200.0
2014-11-05 12:45:00,26.01,26.07,26.01,26.05,20800.0,26.01,26.07,26.01,26.05,20800.0
2014-11-05 12:50:00,26.05,26.09,26.05,26.06,16000.0,26.05,26.09,26.05,26.06,16000.0
2014-11-05 12:55:00,26.06,26.09,26.06,26.08,4000.0,26.06,26.09,26.06,26.08,4000.0
2014-11-05 13:00:00,26.08,26.1,26.08,26.09,3900.0,26.08,26.1,26.08,26.09,3900.0
2014-11-05 13:05:00,26.09,26.11,26.09,26.11,3600.0,26.09,26.11,26.09,26.11,3600.0
2014-11-05 13:10:00,26.11,26.14,26.11,26.14,7900.0,26.11,26.14,26.11,26.14,7900.0
2014-11-05 13:15:00,26.14,26.14,26.09,26.09,3100.0,26.14,26.14,26.09,26.09,3100.0
2014-11-05 13:20:00,26.08,26.1,26.05,26.06,4100.0,26.08,26.1,26.05,26.06,4100.0
2014-11-05 13:25:00,26.06,26.07,26.05,26.07,2700.0,26.06,26.07,26.05,26.07,2700.0
2014-11-05 13:30:00,26.06,26.07,26.05,26.05,4200.0,26.06,26.07,26.05,26.05,4200.0
2014-11-05 13:35:00,26.03,26.03,25.98,25.99,7400.0,26.03,26.03,25.98,25.99,7400.0
2014-11-05 13:40:00,25.99,25.99,25.92,25.93,2400.0,25.99,25.99,25.92,25.93,2400.0
2014-11-05 13:45:00,25.91,25.97,25.9,25.96,3700.0,25.91,25.97,25.9,25.96,3700.0
2014-11-05 13:50:00,25.96,25.96,25.93,25.96,5900.0,25.96,25.96,25.93,25.96,5900.0
2014-11-05 13:55:00,25.96,25.97,25.91,25.92,8000.0,25.96,25.97,25.91,25.92,8000.0
2014-11-05 14:00:00,25.92,25.99,25.92,25.97,12100.0,25.92,25.99,25.92,25.97,12100.0
2014-11-05 14:05:00,25.97,25.97,25.89,25.89,22600.0,25.97,25.97,25.89,25.89,22600.0
2014-11-05 14:10:00,25.89,25.94,25.89,25.94,12400.0,25.89,25.94,25.89,25.94,12400.0
2014-11-05 14:15:00,25.93,25.94,25.91,25.94,3400.0,25.93,25.94,25.91,25.94,3400.0
2014-11-05 14:20:00,25.94,25.95,25.93,25.95,6200.0,25.94,25.95,25.93,25.95,6200.0
2014-11-05 14:25:00,25.95,25.95,25.93,25.95,2500.0,25.95,25.95,25.93,25.95,2500.0
2014-11-05 14:30:00,25.95,25.96,25.94,25.95,7400.0,25.95,25.96,25.94,25.95,7400.0
2014-11-05 14:35:00,25.95,25.95,25.94,25.94,7000.0,25.95,25.95,25.94,25.94,7000.0
2014-11-05 14:40:00,25.95,25.96,25.93,25.93,7400.0,25.95,25.96,25.93,25.93,7400.0
2014-11-05 14:45:00,25.93,25.94,25.91,25.92,3500.0,25.93,25.94,25.91,25.92,3500.0
2014-11-05 14:50:00,25.91,25.95,25.9,25.93,25900.0,25.91,25.95,25.9,25.93,25900.0
2014-11-05 14:55:00,25.94,25.98,25.93,25.98,10800.0,25.94,25.98,25.93,25.98,10800.0
2014-11-05 15:00:00,25.98,25.99,25.96,25.96,9100.0,25.98,25.99,25.96,25.96,9100.0
2014-11-05 15:05:00,25.98,26.0,25.97,25.98,5300.0,25.98,26.0,25.97,25.98,5300.0
2014-11-05 15:10:00,25.97,26.01,25.96,26.0,20800.0,25.97,26.01,25.96,26.0,20800.0
2014-11-05 15:15:00,26.01,26.02,26.0,26.01,2100.0,26.01,26.02,26.0,26.01,2100.0
2014-11-05 15:20:00,26.0,26.0,25.97,25.98,9500.0,26.0,26.0,25.97,25.98,9500.0
2014-11-05 15:25:00,25.98,26.02,25.98,26.01,4300.0,25.98,26.02,25.98,26.01,4300.0
2014-11-05 15:30:00,26.0,26.05,25.97,26.05,10300.0,26.0,26.05,25.97,26.05,10300.0
2014-11-05 15:35:00,26.06,26.06,26.03,26.05,7400.0,26.06,26.06,26.03,26.05,7400.0
2014-11-05 15:40:00,26.04,26.09,26.04,26.09,10200.0,26.04,26.09,26.04,26.09,10200.0
2014-11-05 15:45:00,26.08,26.09,26.06,26.07,12200.0,26.08,26.09,26.06,26.07,12200.0
2014-11-05 15:50:00,26.08,26.12,26.05,26.06,23800.0,26.08,26.12,26.05,26.06,23800.0
2014-11-05 15:55:00,26.06,26.1,26.04,26.08,38700.0,26.06,26.1,26.04,26.08,38700.0
2014-11-06 09:30:00,25.96,26.1,25.86,26.1,15300.0,25.96,26.1,25.86,26.1,15300.0
2014-11-06 09:35:00,26.1,26.21,26.07,26.08,10000.0,26.1,26.21,26.07,26.08,10000.0
2014-11-06 09:40:00,26.1,26.3,26.09,26.3,8200.0,26.1,26.3,26.09,26.3,8200.0
2014-11-06 09:45:00,26.29,26.3,26.12,26.17,51500.0,26.29,26.3,26.12,26.17,51500.0
2014-11-06 09:50:00,26.16,26.2,26.11,26.15,36300.0,26.16,26.2,26.11,26.15,36300.0
2014-11-06 09:55:00,26.16,26.25,26.15,26.24,39100.0,26.16,26.25,26.15,26.24,39100.0
2014-11-06 10:00:00,26.25,26.32,26.24,26.31,10000.0,26.25,26.32,26.24,26.31,10000.0
2014-11-06 10:05:00,26.33,26.39,26.31,26.37,9900.0,26.33,26.39,26.31,26.37,9900.0
2014-11-06 10:10:00,26.37,26.38,26.27,26.3,23900.0,26.37,26.38,26.27,26.3,23900.0
2014-11-06 10:15:00,26.29,26.3,26.16,26.16,14800.0,26.29,26.3,26.16,26.16,14800.0
2014-11-06 10:20:00,26.16,26.16,26.06,26.07,7700.0,26.16,26.16,26.06,26.07,7700.0
2014-11-06 10:25:00,26.08,26.17,26.08,26.17,12000.0,26.08,26.17,26.08,26.17,12000.0
2014-11-06 10:30:00,26.16,26.16,26.06,26.13,12100.0,26.16,26.16,26.06,26.13,12100.0
2014-11-06 10:35:00,26.12,26.16,26.11,26.13,6500.0,26.12,26.16,26.11,26.13,6500.0
2014-11-06 10:40:00,26.13,26.13,26.09,26.09,7100.0,26.13,26.13,26.09,26.09,7100.0
2014-11-06 10:45:00,26.09,26.15,26.08,26.11,8500.0,26.09,26.15,26.08,26.11,8500.0
2014-11-06 10:50:00,26.1,26.14,26.09,26.14,7600.0,26.1,26.14,26.09,26.14,7600.0
2014-11-06 10:55:00,26.14,26.15,26.02,26.04,14900.0,26.14,26.15,26.02,26.04,14900.0
2014-11-06 11:00:00,26.04,26.08,26.02,26.07,9700.0,26.04,26.08,26.02,26.07,9700.0
2014-11-06 11:05:00,26.08,26.13,26.05,26.13,101200.0,26.08,26.13,26.05,26.13,101200.0
2014-11-06 11:10:00,26.13,26.13,26.09,26.12,12400.0,26.13,26.13,26.09,26.12,12400.0
2014-11-06 11:15:00,26.12,26.21,26.1,26.21,25600.0,26.12,26.21,26.1,26.21,25600.0
2014-11-06 11:20:00,26.21,26.21,26.18,26.2,14300.0,26.21,26.21,26.18,26.2,14300.0
2014-11-06 11:25:00,26.21,26.25,26.2,26.24,14000.0,26.21,26.25,26.2,26.24,14000.0
2014-11-06 11:30:00,26.24,26.25,26.23,26.25,10200.0,26.24,26.25,26.23,26.25,10200.0
2014-11-06 11:35:00,26.26,26.3,26.25,26.29,24000.0,26.26,26.3,26.25,26.29,24000.0
2014-11-06 11:40:00,26.3,26.32,26.28,26.32,11700.0,26.3,26.32,26.28,26.32,11700.0
2014-11-06 11:45:00,26.31,26.32,26.28,26.28,83400.0,26.31,26.32,26.28,26.28,83400.0
2014-11-06 11:50:00,26.29,26.3,26.21,26.22,17100.0,26.29,26.3,26.21,26.22,17100.0
2014-11-06 11:55:00,26.22,26.22,26.18,26.21,11400.0,26.22,26.22,26.18,26.21,11400.0
2014-11-06 12:00:00,26.21,26.22,26.15,26.18,8800.0,26.21,26.22,26.15,26.18,8800.0
2014-11-06 12:05:00,26.19,26.2,26.17,26.19,6900.0,26.19,26.2,26.17,26.19,6900.0
2014-11-06 12:10:00,26.18,26.21,26.16,26.2,7000.0,26.18,26.21,26.16,26.2,7000.0
2014-11-06 12:15:00,26.2,26.22,26.18,26.21,8100.0,26.2,26.22,26.18,26.21,8100.0
2014-11-06 12:20:00,26.21,26.21,26.16,26.2,11000.0,26.21,26.21,26.16,26.2,11000.0
2014-11-06 12:25:00,26.2,26.21,26.16,26.21,19200.0,26.2,26.21,26.16,26.21,19200.0
2014-11-06 12:30:00,26.21,26.21,26.16,26.2,7700.0,26.21,26.21,26.16,26.2,7700.0
2014-11-06 12:35:00,26.2,26.21,26.13,26.13,4900.0,26.2,26.21,26.13,26.13,4900.0
2014-11-06 12:40:00,26.13,26.19,26.13,26.19,9500.0,26.13,26.19,26.13,26.19,9500.0
2014-11-06 12:45:00,26.19,26.26,26.19,26.25,7700.0,26.19,26.26,26.19,26.25,7700.0
2014-11-06 12:50:00,26.25,26.26,26.22,26.24,7500.0,26.25,26.26,26.22,26.24,7500.0
2014-11-06 12:55:00,26.25,26.31,26.25,26.3,9100.0,26.25,26.31,26.25,26.3,9100.0
2014-11-06 13:00:00,26.31,26.32,26.28,26.32,18500.0,26.31,26.32,26.28,26.32,18500.0
2014-11-06 13:05:00,26.33,26.34,26.26,26.26,7000.0,26.33,26.34,26.26,26.26,7000.0
2014-11-06 13:10:00,26.26,26.27,26.24,26.27,36800.0,26.26,26.27,26.24,26.27,36800.0
2014-11-06 13:15:00,26.27,26.29,26.26,26.28,6100.0,26.27,26.29,26.26,26.28,6100.0
2014-11-06 13:20:00,26.27,26.29,26.25,26.27,9800.0,26.27,26.29,26.25,26.27,9800.0
2014-11-06 13:25:00,26.27,26.29,26.26,26.26,10300.0,26.27,26.29,26.26,26.26,10300.0
2014-11-06 13:30:00,26.27,26.28,26.26,26.26,10100.0,26.27,26.28,26.26,26.26,10100.0
2014-11-06 13:35:00,26.27,26.27,26.25,26.27,6100.0,26.27,26.27,26.25,26.27,6100.0
2014-11-06 13:40:00,26.27,26.27,26.24,26.25,12300.0,26.27,26.27,26.24,26.25,12300.0
2014-11-06 13:45:00,26.24,26.24,26.21,26.22,13300.0,26.24,26.24,26.21,26.22,13300.0
2014-11-06 13:50:00,26.22,26.24,26.21,26.22,12500.0,26.22,26.24,26.21,26.22,12500.0
2014-11-06 13:55:00,26.22,26.22,26.21,26.21,3700.0,26.22,26.22,26.21,26.21,3700.0
2014-11-06 14:00:00,26.22,26.22,26.15,26.17,18700.0,26.22,26.22,26.15,26.17,18700.0
2014-11-06 14:05:00,26.16,26.17,26.07,26.1,15700.0,26.16,26.17,26.07,26.1,15700.0
2014-11-06 14:10:00,26.09,26.12,26.08,26.1,19900.0,26.09,26.12,26.08,26.1,19900.0
2014-11-06 14:15:00,26.09,26.13,26.08,26.1,18300.0,26.09,26.13,26.08,26.1,18300.0
2014-11-06 14:20:00,26.09,26.1,26.08,26.09,6200.0,26.09,26.1,26.08,26.09,6200.0
2014-11-06 14:25:00,26.1,26.11,26.08,26.09,10700.0,26.1,26.11,26.08,26.09,10700.0
2014-11-06 14:30:00,26.08,26.11,26.04,26.07,20800.0,26.08,26.11,26.04,26.07,20800.0
2014-11-06 14:35:00,26.06,26.1,26.06,26.09,4700.0,26.06,26.1,26.06,26.09,4700.0
2014-11-06 14:40:00,26.09,26.1,26.07,26.09,4300.0,26.09,26.1,26.07,26.09,4300.0
2014-11-06 14:45:00,26.09,26.09,26.04,26.06,10700.0,26.09,26.09,26.04,26.06,10700.0
2014-11-06 14:50:00,26.05,26.05,26.04,26.05,9200.0,26.05,26.05,26.04,26.05,9200.0
2014-11-06 14:55:00,26.05,26.06,26.03,26.06,15100.0,26.05,26.06,26.03,26.06,15100.0
2014-11-06 15:00:00,26.06,26.06,26.05,26.06,10600.0,26.06,26.06,26.05,26.06,10600.0
2014-11-06 15:05:00,26.06,26.06,26.03,26.03,15400.0,26.06,26.06,26.03,26.03,15400.0
2014-11-06 15:10:00,26.04,26.06,26.04,26.06,16600.0,26.04,26.06,26.04,26.06,16600.0
2014-11-06 15:15:00,26.05,26.05,26.02,26.04,30200.0,26.05,26.05,26.02,26.04,30200.0
2014-11-06 15:20:00,26.04,26.04,26.03,26.04,4300.0,26.04,26.04,26.03,26.04,4300.0
2014-11-06 15:25:00,26.04,26.06,26.04,26.04,27400.0,26.04,26.06,26.04,26.04,27400.0
2014-11-06 15:30:00,26.03,26.08,26.02,26.04,23900.0,26.03,26.08,26.02,26.04,23900.0
2014-11-06 15:35:00,26.04,26.1,26.04,26.09,19000.0,26.04,26.1,26.04,26.09,19000.0
2014-11-06 15:40:00,26.1,26.11,26.08,26.08,13300.0,26.1,26.11,26.08,26.08,13300.0
2014-11-06 15:45:00,26.08,26.1,26.07,26.08,17800.0,26.08,26.1,26.07,26.08,17800.0
2014-11-06 15:50:00,26.08,26.12,26.07,26.08,21800.0,26.08,26.12,26.07,26.08,21800.0
2014-11-06 15:55:00,26.07,26.12,26.07,26.12,56800.0,26.07,26.12,26.07,26.12,56800.0
2014-11-07 09:30:00,26.02,26.07,26.0,26.05,20600.0,26.02,26.07,26.0,26.05,20600.0
2014-11-07 09:35:00,26.02,26.2,26.02,26.12,7700.0,26.02,26.2,26.02,26.12,7700.0
2014-11-07 09:40:00,26.1,26.1,25.93,26.04,7100.0,26.1,26.1,25.93,26.04,7100.0
2014-11-07 09:45:00,26.05,26.12,26.05,26.06,8100.0,26.05,26.12,26.05,26.06,8100.0
2014-11-07 09:50:00,26.05,26.06,25.92,25.92,16500.0,26.05,26.06,25.92,25.92,16500.0
2014-11-07 09:55:00,25.92,25.96,25.73,25.73,22800.0,25.92,25.96,25.73,25.73,22800.0
2014-11-07 10:00:00,25.73,25.75,25.71,25.73,16900.0,25.73,25.75,25.71,25.73,16900.0
2014-11-07 10:05:00,25.74,25.79,25.73,25.78,16300.0,25.74,25.79,25.73,25.78,16300.0
2014-11-07 10:10:00,25.78,25.8,25.75,25.76,5000.0,25.78,25.8,25.75,25.76,5000.0
2014-11-07 10:15:00,25.75,25.79,25.71,25.71,42800.0,25.75,25.79,25.71,25.71,42800.0
2014-11-07 10:20:00,25.7,25.72,25.65,25.67,16500.0,25.7,25.72,25.65,25.67,16500.0
2014-11-07 10:25:00,25.67,25.7,25.55,25.57,116300.0,25.67,25.7,25.55,25.57,116300.0
2014-11-07 10:30:00,25.58,25.62,25.57,25.6,22500.0,25.58,25.62,25.57,25.6,22500.0
2014-11-07 10:35:00,25.6,25.71,25.6,25.71,9500.0,25.6,25.71,25.6,25.71,9500.0
2014-11-07 10:40:00,25.72,25.88,25.72,25.86,11600.0,25.72,25.88,25.72,25.86,11600.0
2014-11-07 10:45:00,25.86,25.93,25.86,25.93,6100.0,25.86,25.93,25.86,25.93,6100.0
2014-11-07 10:50:00,25.94,25.96,25.9,25.9,21000.0,25.94,25.96,25.9,25.9,21000.0
2014-11-07 10:55:00,25.91,25.98,25.91,25.98,3500.0,25.91,25.98,25.91,25.98,3500.0
2014-11-07 11:00:00,25.98,26.01,25.98,26.0,5100.0,25.98,26.01,25.98,26.0,5100.0
2014-11-07 11:05:00,25.99,25.99,25.9,25.91,7300.0,25.99,25.99,25.9,25.91,7300.0
2014-11-07 11:10:00,25.91,25.91,25.86,25.86,3800.0,25.91,25.91,25.86,25.86,3800.0
2014-11-07 11:15:00,25.85,25.89,25.85,25.89,5800.0,25.85,25.89,25.85,25.89,5800.0
2014-11-07 11:20:00,25.89,25.89,25.86,25.86,6500.0,25.89,25.89,25.86,25.86,6500.0
2014-11-07 11:25:00,25.87,25.89,25.86,25.88,6100.0,25.87,25.89,25.86,25.88,6100.0
2014-11-07 11:30:00,25.89,25.9,25.88,25.88,5700.0,25.89,25.9,25.88,25.88,5700.0
2014-11-07 11:35:00,25.89,25.89,25.87,25.89,5700.0,25.89,25.89,25.87,25.89,5700.0
2014-11-07 11:40:00,25.89,25.89,25.86,25.87,7500.0,25.89,25.89,25.86,25.87,7500.0
2014-11-07 11:45:00,25.87,25.89,25.87,25.89,13600.0,25.87,25.89,25.87,25.89,13600.0
2014-11-07 11:50:00,25.89,25.9,25.88,25.89,2400.0,25.89,25.9,25.88,25.89,2400.0
2014-11-07 11:55:00,25.89,25.91,25.86,25.87,15900.0,25.89,25.91,25.86,25.87,15900.0
2014-11-07 12:00:00,25.88,25.92,25.88,25.92,11900.0,25.88,25.92,25.88,25.92,11900.0
2014-11-07 12:05:00,25.93,26.01,25.92,26.01,15700.0,25.93,26.01,25.92,26.01,15700.0
2014-11-07 12:10:00,26.02,26.02,26.0,26.0,7400.0,26.02,26.02,26.0,26.0,7400.0
2014-11-07 12:15:00,26.01,26.07,26.01,26.07,6500.0,26.01,26.07,26.01,26.07,6500.0
2014-11-07 12:20:00,26.07,26.07,26.04,26.04,7600.0,26.07,26.07,26.04,26.04,7600.0
2014-11-07 12:25:00,26.04,26.04,25.96,25.98,10800.0,26.04,26.04,25.96,25.98,10800.0
2014-11-07 12:30:00,25.98,26.0,25.97,25.99,6200.0,25.98,26.0,25.97,25.99,6200.0
2014-11-07 12:35:00,25.99,25.99,25.95,25.96,3900.0,25.99,25.99,25.95,25.96,3900.0
2014-11-07 12:40:00,25.95,25.95,25.91,25.93,5700.0,25.95,25.95,25.91,25.93,5700.0
2014-11-07 12:45:00,25.93,25.94,25.91,25.94,6100.0,25.93,25.94,25.91,25.94,6100.0
2014-11-07 12:50:00,25.93,25.97,25.93,25.97,1700.0,25.93,25.97,25.93,25.97,1700.0
2014-11-07 12:55:00,25.97,25.97,25.95,25.96,2100.0,25.97,25.97,25.95,25.96,2100.0
2014-11-07 13:00:00,25.96,25.99,25.92,25.99,6500.0,25.96,25.99,25.92,25.99,6500.0
2014-11-07 13:05:00,25.99,25.99,25.96,25.98,7500.0,25.99,25.99,25.96,25.98,7500.0
2014-11-07 13:10:00,25.97,25.98,25.97,25.98,2800.0,25.97,25.98,25.97,25.98,2800.0
2014-11-07 13:15:00,25.97,26.0,25.97,25.98,4300.0,25.97,26.0,25.97,25.98,4300.0
2014-11-07 13:20:00,25.97,26.0,25.97,26.0,2200.0,25.97,26.0,25.97,26.0,2200.0
2014-11-07 13:25:00,25.99,26.0,25.96,25.98,7200.0,25.99,26.0,25.96,25.98,7200.0
2014-11-07 13:30:00,25.98,26.06,25.97,26.0,16400.0,25.98,26.06,25.97,26.0,16400.0
2014-11-07 13:35:00,26.01,26.02,25.96,25.98,7700.0,26.01,26.02,25.96,25.98,7700.0
2014-11-07 13:40:00,25.99,26.01,25.98,26.01,3500.0,25.99,26.01,25.98,26.01,3500.0
2014-11-07 13:45:00,26.0,26.05,26.0,26.04,2700.0,26.0,26.05,26.0,26.04,2700.0
2014-11-07 13:50:00,26.04,26.05,26.0,26.0,10000.0,26.04,26.05,26.0,26.0,10000.0
2014-11-07 13:55:00,25.99,26.02,25.98,26.02,5800.0,25.99,26.02,25.98,26.02,5800.0
2014-11-07 14:00:00,26.02,26.07,26.02,26.06,16600.0,26.02,26.07,26.02,26.06,16600.0
2014-11-07 14:05:00,26.05,26.13,26.05,26.13,6700.0,26.05,26.13,26.05,26.13,6700.0
2014-11-07 14:10:00,26.13,26.16,26.13,26.16,4000.0,26.13,26.16,26.13,26.16,4000.0
2014-11-07 14:15:00,26.16,26.18,26.1,26.1,11400.0,26.16,26.18,26.1,26.1,11400.0
2014-11-07 14:20:00,26.1,26.13,26.1,26.13,8300.0,26.1,26.13,26.1,26.13,8300.0
2014-11-07 14:25:00,26.13,26.13,26.1,26.1,6900.0,26.13,26.13,26.1,26.1,6900.0
2014-11-07 14:30:00,26.1,26.1,26.09,26.09,2600.0,26.1,26.1,26.09,26.09,2600.0
2014-11-07 14:35:00,26.09,26.09,26.03,26.03,5600.0,26.09,26.09,26.03,26.03,5600.0
2014-11-07 14:40:00,26.04,26.1,26.03,26.1,9300.0,26.04,26.1,26.03,26.1,9300.0
2014-11-07 14:45:00,26.1,26.12,26.09,26.11,8300.0,26.1,26.12,26.09,26.11,8300.0
2014-11-07 14:50:00,26.12,26.14,26.12,26.12,4200.0,26.12,26.14,26.12,26.12,4200.0
2014-11-07 14:55:00,26.12,26.12,26.09,26.1,4600.0,26.12,26.12,26.09,26.1,4600.0
2014-11-07 15:00:00,26.11,26.16,26.11,26.16,3400.0,26.11,26.16,26.11,26.16,3400.0
2014-11-07 15:05:00,26.16,26.17,26.14,26.16,7500.0,26.16,26.17,26.14,26.16,7500.0
2014-11-07 15:10:00,26.15,26.15,26.09,26.13,32500.0,26.15,26.15,26.09,26.13,32500.0
2014-11-07 15:15:00,26.12,26.13,26.08,26.13,10000.0,26.12,26.13,26.08,26.13,10000.0
2014-11-07 15:20:00,26.14,26.21,26.14,26.2,20000.0,26.14,26.21,26.14,26.2,20000.0
2014-11-07 15:25:00,26.21,26.21,26.16,26.16,12400.0,26.21,26.21,26.16,26.16,12400.0
2014-11-07 15:30:00,26.17,26.18,26.17,26.18,7100.0,26.17,26.18,26.17,26.18,7100.0
2014-11-07 15:35:00,26.18,26.19,26.16,26.16,10400.0,26.18,26.19,26.16,26.16,10400.0
2014-11-07 15:40:00,26.15,26.15,26.1,26.1,23600.0,26.15,26.15,26.1,26.1,23600.0
2014-11-07 15:45:00,26.1,26.13,26.09,26.09,19600.0,26.1,26.13,26.09,26.09,19600.0
2014-11-07 15:50:00,26.09,26.16,26.09,26.15,45400.0,26.09,26.16,26.09,26.15,45400.0
2014-11-07 15:55:00,26.16,26.18,26.13,26.16,45600.0,26.16,26.18,26.13,26.16,45600.0
2014-11-10 09:30:00,26.19,26.22,26.0,26.21,24200.0,26.19,26.22,26.0,26.21,24200.0
2014-11-10 09:35:00,26.21,26.31,26.19,26.31,4700.0,26.21,26.31,26.19,26.31,4700.0
2014-11-10 09:40:00,26.28,26.32,26.19,26.24,9200.0,26.28,26.32,26.19,26.24,9200.0
2014-11-10 09:45:00,26.2,26.36,26.09,26.18,171700.0,26.2,26.36,26.09,26.18,171700.0
2014-11-10 09:50:00,26.18,26.35,26.18,26.25,9100.0,26.18,26.35,26.18,26.25,9100.0
2014-11-10 09:55:00,26.25,26.35,26.25,26.35,3200.0,26.25,26.35,26.25,26.35,3200.0
2014-11-10 10:00:00,26.33,26.4,26.33,26.35,9900.0,26.33,26.4,26.33,26.35,9900.0
2014-11-10 10:05:00,26.34,26.39,26.32,26.32,9800.0,26.34,26.39,26.32,26.32,9800.0
2014-11-10 10:10:00,26.31,26.33,26.28,26.29,7100.0,26.31,26.33,26.28,26.29,7100.0
2014-11-10 10:15:00,26.3,26.31,26.24,26.24,5000.0,26.3,26.31,26.24,26.24,5000.0
2014-11-10 10:20:00,26.24,26.26,26.23,26.23,5800.0,26.24,26.26,26.23,26.23,5800.0
2014-11-10 10:25:00,26.22,26.23,26.06,26.07,52500.0,26.22,26.23,26.06,26.07,52500.0
2014-11-10 10:30:00,26.08,26.08,26.04,26.04,17700.0,26.08,26.08,26.04,26.04,17700.0
2014-11-10 10:35:00,26.04,26.05,26.03,26.04,7500.0,26.04,26.05,26.03,26.04,7500.0
2014-11-10 10:40:00,26.05,26.12,26.05,26.12,11200.0,26.05,26.12,26.05,26.12,11200.0
2014-11-10 10:45:00,26.13,26.26,26.12,26.25,10800.0,26.13,26.26,26.12,26.25,10800.0
2014-11-10 10:50:00,26.24,26.25,26.21,26.22,7600.0,26.24,26.25,26.21,26.22,7600.0
2014-11-10 10:55:00,26.23,26.27,26.23,26.24,10400.0,26.23,26.27,26.23,26.24,10400.0
2014-11-10 11:00:00,26.24,26.25,26.22,26.24,6100.0,26.24,26.25,26.22,26.24,6100.0
2014-11-10 11:05:00,26.25,26.28,26.23,26.28,5500.0,26.25,26.28,26.23,26.28,5500.0
2014-11-10 11:10:00,26.28,26.28,26.2,26.2,5900.0,26.28,26.28,26.2,26.2,5900.0
2014-11-10 11:15:00,26.19,26.21,26.18,26.19,3600.0,26.19,26.21,26.18,26.19,3600.0
2014-11-10 11:20:00,26.19,26.19,26.13,26.14,14900.0,26.19,26.19,26.13,26.14,14900.0
2014-11-10 11:25:00,26.15,26.17,26.07,26.11,21600.0,26.15,26.17,26.07,26.11,21600.0
2014-11-10 11:30:00,26.11,26.14,26.11,26.12,11800.0,26.11,26.14,26.11,26.12,11800.0
2014-11-10 11:35:00,26.14,26.14,26.06,26.11,10600.0,26.14,26.14,26.06,26.11,10600.0
2014-11-10 11:40:00,26.1,26.14,26.08,26.08,10400.0,26.1,26.14,26.08,26.08,10400.0
2014-11-10 11:45:00,26.07,26.07,26.05,26.07,5500.0,26.07,26.07,26.05,26.07,5500.0
2014-11-10 11:50:00,26.08,26.1,26.06,26.1,5300.0,26.08,26.1,26.06,26.1,5300.0
2014-11-10 11:55:00,26.09,26.16,26.07,26.12,7600.0,26.09,26.16,26.07,26.12,7600.0
2014-11-10 12:00:00,26.11,26.12,26.03,26.03,26200.0,26.11,26.12,26.03,26.03,26200.0
2014-11-10 12:05:00,26.03,26.05,25.95,25.98,30300.0,26.03,26.05,25.95,25.98,30300.0
2014-11-10 12:10:00,25.98,26.01,25.94,26.0,18200.0,25.98,26.01,25.94,26.0,18200.0
2014-11-10 12:15:00,26.0,26.05,26.0,26.05,14900.0,26.0,26.05,26.0,26.05,14900.0
2014-11-10 12:20:00,26.05,26.17,26.05,26.17,8400.0,26.05,26.17,26.05,26.17,8400.0
2014-11-10 12:25:00,26.17,26.17,25.98,26.0,13400.0,26.17,26.17,25.98,26.0,13400.0
2014-11-10 12:30:00,26.0,26.12,25.99,26.12,11200.0,26.0,26.12,25.99,26.12,11200.0
2014-11-10 12:35:00,26.12,26.17,26.06,26.06,12700.0,26.12,26.17,26.06,26.06,12700.0
2014-11-10 12:40:00,26.05,26.15,26.05,26.15,8000.0,26.05,26.15,26.05,26.15,8000.0
2014-11-10 12:45:00,26.15,26.18,26.06,26.09,19800.0,26.15,26.18,26.06,26.09,19800.0
2014-11-10 12:50:00,26.09,26.15,26.09,26.15,7100.0,26.09,26.15,26.09,26.15,7100.0
2014-11-10 12:55:00,26.15,26.16,26.13,26.14,14100.0,26.15,26.16,26.13,26.14,14100.0
2014-11-10 13:00:00,26.15,26.17,26.07,26.09,5600.0,26.15,26.17,26.07,26.09,5600.0
2014-11-10 13:05:00,26.09,26.1,26.06,26.08,2100.0,26.09,26.1,26.06,26.08,2100.0
2014-11-10 13:10:00,26.11,26.13,26.1,26.1,2600.0,26.11,26.13,26.1,26.1,2600.0
2014-11-10 13:15:00,26.09,26.14,26.09,26.12,1700.0,26.09,26.14,26.09,26.12,1700.0
2014-11-10 13:20:00,26.14,26.15,26.08,26.09,14500.0,26.14,26.15,26.08,26.09,14500.0
2014-11-10 13:25:00,26.12,26.15,26.09,26.14,5600.0,26.12,26.15,26.09,26.14,5600.0
2014-11-10 13:30:00,26.13,26.15,26.09,26.15,7800.0,26.13,26.15,26.09,26.15,7800.0
2014-11-10 13:35:00,26.15,26.17,26.14,26.16,9700.0,26.15,26.17,26.14,26.16,9700.0
2014-11-10 13:40:00,26.16,26.16,26.09,26.1,17300.0,26.16,26.16,26.09,26.1,17300.0
2014-11-10 13:45:00,26.08,26.09,26.07,26.07,1300.0,26.08,26.09,26.07,26.07,1300.0
2014-11-10 13:50:00,26.06,26.07,26.06,26.07,200.0,26.06,26.07,26.06,26.07,200.0
2014-11-10 13:55:00,26.07,26.12,26.07,26.11,4100.0,26.07,26.12,26.07,26.11,4100.0
2014-11-10 14:00:00,26.12,26.14,26.11,26.14,7600.0,26.12,26.14,26.11,26.14,7600.0
2014-11-10 14:05:00,26.15,26.15,26.11,26.14,3700.0,26.15,26.15,26.11,26.14,3700.0
2014-11-10 14:10:00,26.15,26.15,26.11,26.11,3600.0,26.15,26.15,26.11,26.11,3600.0
2014-11-10 14:15:00,26.12,26.15,26.11,26.15,2500.0,26.12,26.15,26.11,26.15,2500.0
2014-11-10 14:20:00,26.15,26.18,26.15,26.18,3400.0,26.15,26.18,26.15,26.18,3400.0
2014-11-10 14:25:00,26.18,26.18,26.13,26.15,3900.0,26.18,26.18,26.13,26.15,3900.0
2014-11-10 14:30:00,26.16,26.18,26.14,26.15,4500.0,26.16,26.18,26.14,26.15,4500.0
2014-11-10 14:35:00,26.15,26.17,26.13,26.14,1400.0,26.15,26.17,26.13,26.14,1400.0
2014-11-10 14:40:00,26.14,26.19,26.14,26.17,3900.0,26.14,26.19,26.14,26.17,3900.0
2014-11-10 14:45:00,26.17,26.2,26.16,26.2,3000.0,26.17,26.2,26.16,26.2,3000.0
2014-11-10 14:50:00,26.2,26.25,26.16,26.23,14600.0,26.2,26.25,26.16,26.23,14600.0
2014-11-10 14:55:00,26.25,26.28,26.25,26.27,2900.0,26.25,26.28,26.25,26.27,2900.0
2014-11-10 15:00:00,26.28,26.3,26.26,26.29,7800.0,26.28,26.3,26.26,26.29,7800.0
2014-11-10 15:05:00,26.3,26.32,26.28,26.3,5400.0,26.3,26.32,26.28,26.3,5400.0
2014-11-10 15:10:00,26.3,26.33,26.3,26.3,8700.0,26.3,26.33,26.3,26.3,8700.0
2014-11-10 15:15:00,26.31,26.32,26.27,26.27,10700.0,26.31,26.32,26.27,26.27,10700.0
2014-11-10 15:20:00,26.27,26.29,26.27,26.29,8100.0,26.27,26.29,26.27,26.29,8100.0
2014-11-10 15:25:00,26.28,26.28,26.2,26.22,21100.0,26.28,26.28,26.2,26.22,21100.0
2014-11-10 15:30:00,26.22,26.22,26.2,26.21,6000.0,26.22,26.22,26.2,26.21,6000.0
2014-11-10 15:35:00,26.21,26.25,26.2,26.2,11700.0,26.21,26.25,26.2,26.2,11700.0
2014-11-10 15:40:00,26.2,26.21,26.13,26.14,21500.0,26.2,26.21,26.13,26.14,21500.0
2014-11-10 15:45:00,26.14,26.2,26.12,26.13,14600.0,26.14,26.2,26.12,26.13,14600.0
2014-11-10 15:50:00,26.13,26.15,26.01,26.03,118400.0,26.13,26.15,26.01,26.03,118400.0
2014-11-10 15:55:00,26.03,26.11,26.02,26.11,123000.0,26.03,26.11,26.02,26.11,123000.0
2014-11-11 09:30:00,26.1,26.32,25.95,26.23,135100.0,26.1,26.32,25.95,26.23,135100.0
2014-11-11 09:35:00,26.18,26.3,26.13,26.18,13700.0,26.18,26.3,26.13,26.18,13700.0
2014-11-11 09:40:00,26.19,26.27,26.16,26.22,9800.0,26.19,26.27,26.16,26.22,9800.0
2014-11-11 09:45:00,26.23,26.32,26.13,26.18,12300.0,26.23,26.32,26.13,26.18,12300.0
2014-11-11 09:50:00,26.14,26.15,26.06,26.09,7100.0,26.14,26.15,26.06,26.09,7100.0
2014-11-11 09:55:00,26.1,26.1,26.06,26.08,900.0,26.1,26.1,26.06,26.08,900.0
2014-11-11 10:00:00,26.08,26.11,26.06,26.09,3900.0,26.08,26.11,26.06,26.09,3900.0
2014-11-11 10:05:00,26.08,26.11,25.95,26.03,54300.0,26.08,26.11,25.95,26.03,54300.0
2014-11-11 10:10:00,26.04,26.09,26.02,26.09,4400.0,26.04,26.09,26.02,26.09,4400.0
2014-11-11 10:15:00,26.1,26.11,26.06,26.11,6100.0,26.1,26.11,26.06,26.11,6100.0
2014-11-11 10:20:00,26.12,26.12,26.06,26.09,10600.0,26.12,26.12,26.06,26.09,10600.0
2014-11-11 10:25:00,26.13,26.15,26.12,26.15,2200.0,26.13,26.15,26.12,26.15,2200.0
2014-11-11 10:30:00,26.17,26.19,26.16,26.17,7500.0,26.17,26.19,26.16,26.17,7500.0
2014-11-11 10:35:00,26.17,26.17,26.13,26.14,3000.0,26.17,26.17,26.13,26.14,3000.0
2014-11-11 10:40:00,26.14,26.19,26.14,26.19,4400.0,26.14,26.19,26.14,26.19,4400.0
2014-11-11 10:45:00,26.19,26.21,26.14,26.17,7500.0,26.19,26.21,26.14,26.17,7500.0
2014-11-11 10:50:00,26.17,26.19,26.16,26.18,3900.0,26.17,26.19,26.16,26.18,3900.0
2014-11-11 10:55:00,26.18,26.21,26.17,26.18,10700.0,26.18,26.21,26.17,26.18,10700.0
2014-11-11 11:00:00,26.17,26.2,26.1,26.1,33000.0,26.17,26.2,26.1,26.1,33000.0
2014-11-11 11:05:00,26.09,26.1,26.02,26.06,15500.0,26.09,26.1,26.02,26.06,15500.0
2014-11-11 11:10:00,26.07,26.13,26.07,26.1,8400.0,26.07,26.13,26.07,26.1,8400.0
2014-11-11 11:15:00,26.12,26.13,26.04,26.06,7800.0,26.12,26.13,26.04,26.06,7800.0
2014-11-11 11:20:00,26.04,26.07,26.02,26.04,4200.0,26.04,26.07,26.02,26.04,4200.0
2014-11-11 11:25:00,26.06,26.13,26.06,26.11,10200.0,26.06,26.13,26.06,26.11,10200.0
2014-11-11 11:30:00,26.13,26.13,26.06,26.06,11300.0,26.13,26.13,26.06,26.06,11300.0
2014-11-11 11:35:00,26.06,26.06,26.01,26.04,12600.0,26.06,26.06,26.01,26.04,12600.0
2014-11-11 11:40:00,26.06,26.13,26.06,26.13,4900.0,26.06,26.13,26.06,26.13,4900.0
2014-11-11 11:45:00,26.13,26.14,26.11,26.13,4800.0,26.13,26.14,26.11,26.13,4800.0
2014-11-11 11:50:00,26.12,26.12,26.09,26.1,900.0,26.12,26.12,26.09,26.1,900.0
2014-11-11 11:55:00,26.09,26.11,26.08,26.08,4500.0,26.09,26.11,26.08,26.08,4500.0
2014-11-11 12:00:00,26.07,26.1,26.07,26.09,1900.0,26.07,26.1,26.07,26.09,1900.0
2014-11-11 12:05:00,26.08,26.09,26.08,26.08,1900.0,26.08,26.09,26.08,26.08,1900.0
2014-11-11 12:10:00,26.08,26.12,26.08,26.11,4000.0,26.08,26.12,26.08,26.11,4000.0
2014-11-11 12:15:00,26.1,26.11,26.07,26.07,4300.0,26.1,26.11,26.07,26.07,4300.0
2014-11-11 12:20:00,26.07,26.13,26.07,26.13,5500.0,26.07,26.13,26.07,26.13,5500.0
2014-11-11 12:25:00,26.12,26.12,26.09,26.1,2800.0,26.12,26.12,26.09,26.1,2800.0
2014-11-11 12:30:00,26.1,26.14,26.09,26.13,5000.0,26.1,26.14,26.09,26.13,5000.0
2014-11-11 12:35:00,26.12,26.13,26.1,26.1,2300.0,26.12,26.13,26.1,26.1,2300.0
2014-11-11 12:40:00,26.09,26.1,26.09,26.09,1700.0,26.09,26.1,26.09,26.09,1700.0
2014-11-11 12:45:00,26.09,26.1,26.07,26.08,4200.0,26.09,26.1,26.07,26.08,4200.0
2014-11-11 12:50:00,26.07,26.11,26.07,26.1,2700.0,26.07,26.11,26.07,26.1,2700.0
2014-11-11 12:55:00,26.09,26.11,26.07,26.08,2300.0,26.09,26.11,26.07,26.08,2300.0
2014-11-11 13:00:00,26.07,26.1,26.04,26.09,8600.0,26.07,26.1,26.04,26.09,8600.0
2014-11-11 13:05:00,26.1,26.12,26.08,26.09,4400.0,26.1,26.12,26.08,26.09,4400.0
2014-11-11 13:10:00,26.1,26.1,26.0,26.04,28600.0,26.1,26.1,26.0,26.04,28600.0
2014-11-11 13:15:00,26.03,26.04,26.03,26.03,2400.0,26.03,26.04,26.03,26.03,2400.0
2014-11-11 13:20:00,26.05,26.08,26.04,26.08,2400.0,26.05,26.08,26.04,26.08,2400.0
2014-11-11 13:25:00,26.07,26.08,26.04,26.06,2800.0,26.07,26.08,26.04,26.06,2800.0
2014-11-11 13:30:00,26.05,26.08,26.05,26.08,800.0,26.05,26.08,26.05,26.08,800.0
2014-11-11 13:35:00,26.09,26.09,26.06,26.09,2100.0,26.09,26.09,26.06,26.09,2100.0
2014-11-11 13:40:00,26.08,26.11,26.08,26.11,2900.0,26.08,26.11,26.08,26.11,2900.0
2014-11-11 13:45:00,26.11,26.13,26.08,26.09,1800.0,26.11,26.13,26.08,26.09,1800.0
2014-11-11 13:50:00,26.08,26.1,26.08,26.08,3800.0,26.08,26.1,26.08,26.08,3800.0
2014-11-11 13:55:00,26.07,26.11,26.04,26.05,11700.0,26.07,26.11,26.04,26.05,11700.0
2014-11-11 14:00:00,26.06,26.08,26.06,26.08,1100.0,26.06,26.08,26.06,26.08,1100.0
2014-11-11 14:05:00,26.1,26.1,26.07,26.07,3200.0,26.1,26.1,26.07,26.07,3200.0
2014-11-11 14:10:00,26.08,26.09,26.06,26.09,3800.0,26.08,26.09,26.06,26.09,3800.0
2014-11-11 14:15:00,26.1,26.11,26.1,26.1,1600.0,26.1,26.11,26.1,26.1,1600.0
2014-11-11 14:20:00,26.09,26.12,26.07,26.1,19800.0,26.09,26.12,26.07,26.1,19800.0
2014-11-11 14:25:00,26.11,26.11,26.08,26.08,1900.0,26.11,26.11,26.08,26.08,1900.0
2014-11-11 14:30:00,26.06,26.11,26.06,26.11,1500.0,26.06,26.11,26.06,26.11,1500.0
2014-11-11 14:35:00,26.11,26.12,26.08,26.08,2800.0,26.11,26.12,26.08,26.08,2800.0
2014-11-11 14:40:00,26.06,26.1,26.06,26.09,900.0,26.06,26.1,26.06,26.09,900.0
2014-11-11 14:45:00,26.09,26.11,26.09,26.1,900.0,26.09,26.11,26.09,26.1,900.0
2014-11-11 14:50:00,26.11,26.11,26.09,26.09,3000.0,26.11,26.11,26.09,26.09,3000.0
2014-11-11 14:55:00,26.1,26.14,26.09,26.14,6700.0,26.1,26.14,26.09,26.14,6700.0
2014-11-11 15:00:00,26.14,26.14,26.13,26.14,1800.0,26.14,26.14,26.13,26.14,1800.0
2014-11-11 15:05:00,26.14,26.14,26.11,26.13,5100.0,26.14,26.14,26.11,26.13,5100.0
2014-11-11 15:10:00,26.13,26.14,26.12,26.12,4500.0,26.13,26.14,26.12,26.12,4500.0
2014-11-11 15:15:00,26.12,26.14,26.11,26.14,5800.0,26.12,26.14,26.11,26.14,5800.0
2014-11-11 15:20:00,26.14,26.14,26.13,26.13,7800.0,26.14,26.14,26.13,26.13,7800.0
2014-11-11 15:25:00,26.13,26.13,26.1,26.12,5000.0,26.13,26.13,26.1,26.12,5000.0
2014-11-11 15:30:00,26.11,26.11,26.09,26.09,6800.0,26.11,26.11,26.09,26.09,6800.0
2014-11-11 15:35:00,26.1,26.12,26.08,26.09,13400.0,26.1,26.12,26.08,26.09,13400.0
2014-11-11 15:40:00,26.09,26.11,26.09,26.09,6300.0,26.09,26.11,26.09,26.09,6300.0
2014-11-11 15:45:00,26.09,26.13,26.09,26.13,19300.0,26.09,26.13,26.09,26.13,19300.0
2014-11-11 15:50:00,26.12,26.14,26.11,26.12,40900.0,26.12,26.14,26.11,26.12,40900.0
2014-11-11 15:55:00,26.13,26.13,26.07,26.12,28100.0,26.13,26.13,26.07,26.12,28100.0
2014-11-12 09:30:00,25.96,26.06,25.85,25.85,14700.0,25.96,26.06,25.85,25.85,14700.0
2014-11-12 09:35:00,25.85,25.9,25.81,25.87,3300.0,25.85,25.9,25.81,25.87,3300.0
2014-11-12 09:40:00,25.88,25.93,25.84,25.85,8100.0,25.88,25.93,25.84,25.85,8100.0
2014-11-12 09:45:00,25.86,25.89,25.82,25.89,7500.0,25.86,25.89,25.82,25.89,7500.0
2014-11-12 09:50:00,25.87,25.88,25.82,25.84,7300.0,25.87,25.88,25.82,25.84,7300.0
2014-11-12 09:55:00,25.83,25.83,25.81,25.81,3500.0,25.83,25.83,25.81,25.81,3500.0
2014-11-12 10:00:00,25.82,25.89,25.82,25.84,6000.0,25.82,25.89,25.82,25.84,6000.0
2014-11-12 10:05:00,25.83,25.86,25.83,25.84,900.0,25.83,25.86,25.83,25.84,900.0
2014-11-12 10:10:00,25.85,25.91,25.83,25.9,14800.0,25.85,25.91,25.83,25.9,14800.0
2014-11-12 10:15:00,25.91,25.96,25.89,25.95,7900.0,25.91,25.96,25.89,25.95,7900.0
2014-11-12 10:20:00,25.92,25.96,25.92,25.96,7700.0,25.92,25.96,25.92,25.96,7700.0
2014-11-12 10:25:00,25.97,25.97,25.87,25.87,2000.0,25.97,25.97,25.87,25.87,2000.0
2014-11-12 10:30:00,25.89,25.92,25.87,25.9,2800.0,25.89,25.92,25.87,25.9,2800.0
2014-11-12 10:35:00,25.89,25.9,25.8,25.86,7700.0,25.89,25.9,25.8,25.86,7700.0
2014-11-12 10:40:00,25.86,25.89,25.82,25.83,5800.0,25.86,25.89,25.82,25.83,5800.0
2014-11-12 10:45:00,25.84,25.86,25.82,25.86,4500.0,25.84,25.86,25.82,25.86,4500.0
2014-11-12 10:50:00,25.86,25.89,25.86,25.87,3600.0,25.86,25.89,25.86,25.87,3600.0
2014-11-12 10:55:00,25.86,25.9,25.86,25.87,3100.0,25.86,25.9,25.86,25.87,3100.0
2014-11-12 11:00:00,25.87,25.87,25.85,25.85,1600.0,25.87,25.87,25.85,25.85,1600.0
2014-11-12 11:05:00,25.85,25.94,25.85,25.94,2300.0,25.85,25.94,25.85,25.94,2300.0
2014-11-12 11:10:00,25.93,25.95,25.93,25.95,2000.0,25.93,25.95,25.93,25.95,2000.0
2014-11-12 11:15:00,25.95,26.03,25.94,26.03,80400.0,25.95,26.03,25.94,26.03,80400.0
2014-11-12 11:20:00,26.03,26.08,26.02,26.06,3900.0,26.03,26.08,26.02,26.06,3900.0
2014-11-12 11:25:00,26.05,26.14,26.05,26.12,9900.0,26.05,26.14,26.05,26.12,9900.0
2014-11-12 11:30:00,26.13,26.13,26.07,26.08,1400.0,26.13,26.13,26.07,26.08,1400.0
2014-11-12 11:35:00,26.1,26.13,26.1,26.13,800.0,26.1,26.13,26.1,26.13,800.0
2014-11-12 11:40:00,26.15,26.17,26.13,26.13,3500.0,26.15,26.17,26.13,26.13,3500.0
2014-11-12 11:45:00,26.15,26.22,26.15,26.21,6500.0,26.15,26.22,26.15,26.21,6500.0
2014-11-12 11:50:00,26.22,26.23,26.14,26.15,2200.0,26.22,26.23,26.14,26.15,2200.0
2014-11-12 11:55:00,26.14,26.18,26.13,26.17,6600.0,26.14,26.18,26.13,26.17,6600.0
2014-11-12 12:00:00,26.18,26.18,26.15,26.17,2300.0,26.18,26.18,26.15,26.17,2300.0
2014-11-12 12:05:00,26.16,26.22,26.16,26.2,1700.0,26.16,26.22,26.16,26.2,1700.0
2014-11-12 12:10:00,26.18,26.2,26.17,26.2,1700.0,26.18,26.2,26.17,26.2,1700.0
2014-11-12 12:15:00,26.2,26.27,26.19,26.23,7100.0,26.2,26.27,26.19,26.23,7100.0
2014-11-12 12:20:00,26.24,26.29,26.23,26.26,19000.0,26.24,26.29,26.23,26.26,19000.0
2014-11-12 12:25:00,26.28,26.34,26.27,26.33,8100.0,26.28,26.34,26.27,26.33,8100.0
2014-11-12 12:30:00,26.32,26.34,26.3,26.3,4600.0,26.32,26.34,26.3,26.3,4600.0
2014-11-12 12:35:00,26.29,26.29,26.22,26.25,3000.0,26.29,26.29,26.22,26.25,3000.0
2014-11-12 12:40:00,26.25,26.25,26.21,26.21,1100.0,26.25,26.25,26.21,26.21,1100.0
2014-11-12 12:45:00,26.21,26.23,26.19,26.2,31600.0,26.21,26.23,26.19,26.2,31600.0
2014-11-12 12:50:00,26.2,26.21,26.18,26.18,4800.0,26.2,26.21,26.18,26.18,4800.0
2014-11-12 12:55:00,26.21,26.26,26.2,26.22,3400.0,26.21,26.26,26.2,26.22,3400.0
2014-11-12 13:00:00,26.21,26.21,26.21,26.21,300.0,26.21,26.21,26.21,26.21,300.0
2014-11-12 13:05:00,26.21,26.21,26.16,26.16,2000.0,26.21,26.21,26.16,26.16,2000.0
2014-11-12 13:10:00,26.16,26.22,26.16,26.21,1600.0,26.16,26.22,26.16,26.21,1600.0
2014-11-12 13:15:00,26.21,26.22,26.2,26.2,1500.0,26.21,26.22,26.2,26.2,1500.0
2014-11-12 13:20:00,26.22,26.22,26.19,26.22,1500.0,26.22,26.22,26.19,26.22,1500.0
2014-11-12 13:25:00,26.21,26.24,26.2,26.24,1900.0,26.21,26.24,26.2,26.24,1900.0
2014-11-12 13:30:00,26.24,26.26,26.24,26.26,700.0,26.24,26.26,26.24,26.26,700.0
2014-11-12 13:35:00,26.26,26.27,26.25,26.27,5000.0,26.26,26.27,26.25,26.27,5000.0
2014-11-12 13:40:00,26.27,26.3,26.25,26.25,8200.0,26.27,26.3,26.25,26.25,8200.0
2014-11-12 13:45:00,26.24,26.26,26.24,26.26,3200.0,26.24,26.26,26.24,26.26,3200.0
2014-11-12 13:50:00,26.25,26.25,26.22,26.23,4200.0,26.25,26.25,26.22,26.23,4200.0
2014-11-12 13:55:00,26.26,26.27,26.22,26.22,4200.0,26.26,26.27,26.22,26.22,4200.0
2014-11-12 14:00:00,26.21,26.22,26.19,26.22,3600.0,26.21,26.22,26.19,26.22,3600.0
2014-11-12 14:05:00,26.22,26.25,26.21,26.25,3000.0,26.22,26.25,26.21,26.25,3000.0
2014-11-12 14:10:00,26.25,26.26,26.23,26.23,4100.0,26.25,26.26,26.23,26.23,4100.0
2014-11-12 14:15:00,26.24,26.25,26.24,26.24,18000.0,26.24,26.25,26.24,26.24,18000.0
2014-11-12 14:20:00,26.25,26.26,26.24,26.26,12400.0,26.25,26.26,26.24,26.26,12400.0
2014-11-12 14:25:00,26.26,26.34,26.26,26.33,6700.0,26.26,26.34,26.26,26.33,6700.0
2014-11-12 14:30:00,26.34,26.34,26.3,26.31,3100.0,26.34,26.34,26.3,26.31,3100.0
2014-11-12 14:35:00,26.31,26.31,26.26,26.27,2300.0,26.31,26.31,26.26,26.27,2300.0
2014-11-12 14:40:00,26.25,26.32,26.25,26.31,19800.0,26.25,26.32,26.25,26.31,19800.0
2014-11-12 14:45:00,26.3,26.3,26.27,26.28,1700.0,26.3,26.3,26.27,26.28,1700.0
2014-11-12 14:50:00,26.27,26.28,26.23,26.25,10600.0,26.27,26.28,26.23,26.25,10600.0
2014-11-12 14:55:00,26.24,26.25,26.23,26.23,2100.0,26.24,26.25,26.23,26.23,2100.0
2014-11-12 15:00:00,26.22,26.23,26.19,26.2,7300.0,26.22,26.23,26.19,26.2,7300.0
2014-11-12 15:05:00,26.2,26.23,26.2,26.23,2700.0,26.2,26.23,26.2,26.23,2700.0
2014-11-12 15:10:00,26.23,26.25,26.17,26.24,28700.0,26.23,26.25,26.17,26.24,28700.0
2014-11-12 15:15:00,26.23,26.24,26.21,26.22,3000.0,26.23,26.24,26.21,26.22,3000.0
2014-11-12 15:20:00,26.23,26.24,26.2,26.24,3900.0,26.23,26.24,26.2,26.24,3900.0
2014-11-12 15:25:00,26.24,26.24,26.21,26.24,6200.0,26.24,26.24,26.21,26.24,6200.0
2014-11-12 15:30:00,26.24,26.26,26.22,26.25,5000.0,26.24,26.26,26.22,26.25,5000.0
2014-11-12 15:35:00,26.25,26.29,26.24,26.29,8300.0,26.25,26.29,26.24,26.29,8300.0
2014-11-12 15:40:00,26.3,26.32,26.3,26.32,9300.0,26.3,26.32,26.3,26.32,9300.0
2014-11-12 15:45:00,26.32,26.32,26.3,26.3,8800.0,26.32,26.32,26.3,26.3,8800.0
2014-11-12 15:50:00,26.31,26.32,26.3,26.31,21000.0,26.31,26.32,26.3,26.31,21000.0
2014-11-12 15:55:00,26.31,26.34,26.31,26.32,43300.0,26.31,26.34,26.31,26.32,43300.0
2014-11-13 09:30:00,26.29,26.34,26.04,26.31,18100.0,26.29,26.34,26.04,26.31,18100.0
2014-11-13 09:35:00,26.31,26.34,26.23,26.23,7400.0,26.31,26.34,26.23,26.23,7400.0
2014-11-13 09:40:00,26.26,26.32,26.19,26.23,11200.0,26.26,26.32,26.19,26.23,11200.0
2014-11-13 09:45:00,26.23,26.33,26.18,26.22,99000.0,26.23,26.33,26.18,26.22,99000.0
2014-11-13 09:50:00,26.22,26.34,26.21,26.32,54700.0,26.22,26.34,26.21,26.32,54700.0
2014-11-13 09:55:00,26.32,26.32,26.22,26.29,10900.0,26.32,26.32,26.22,26.29,10900.0
2014-11-13 10:00:00,26.26,26.26,26.01,26.07,34700.0,26.26,26.26,26.01,26.07,34700.0
2014-11-13 10:05:00,26.05,26.11,26.05,26.09,14100.0,26.05,26.11,26.05,26.09,14100.0
2014-11-13 10:10:00,26.09,26.09,26.04,26.09,13900.0,26.09,26.09,26.04,26.09,13900.0
2014-11-13 10:15:00,26.1,26.12,26.07,26.07,8300.0,26.1,26.12,26.07,26.07,8300.0
2014-11-13 10:20:00,26.06,26.11,26.06,26.1,15400.0,26.06,26.11,26.06,26.1,15400.0
2014-11-13 10:25:00,26.1,26.11,26.02,26.05,22800.0,26.1,26.11,26.02,26.05,22800.0
2014-11-13 10:30:00,26.04,26.05,25.95,25.99,14900.0,26.04,26.05,25.95,25.99,14900.0
2014-11-13 10:35:00,25.98,26.02,25.92,26.02,8000.0,25.98,26.02,25.92,26.02,8000.0
2014-11-13 10:40:00,26.04,26.06,26.0,26.01,12000.0,26.04,26.06,26.0,26.01,12000.0
2014-11-13 10:45:00,26.01,26.01,26.0,26.01,9400.0,26.01,26.01,26.0,26.01,9400.0
2014-11-13 10:50:00,26.0,26.0,26.0,26.0,4200.0,26.0,26.0,26.0,26.0,4200.0
2014-11-13 10:55:00,26.0,26.01,25.97,25.97,13800.0,26.0,26.01,25.97,25.97,13800.0
2014-11-13 11:00:00,25.96,25.96,25.92,25.94,6400.0,25.96,25.96,25.92,25.94,6400.0
2014-11-13 11:05:00,25.95,25.96,25.87,25.87,8000.0,25.95,25.96,25.87,25.87,8000.0
2014-11-13 11:10:00,25.87,25.91,25.87,25.91,6500.0,25.87,25.91,25.87,25.91,6500.0
2014-11-13 11:15:00,25.91,25.94,25.87,25.93,9100.0,25.91,25.94,25.87,25.93,9100.0
2014-11-13 11:20:00,25.92,25.93,25.9,25.9,2800.0,25.92,25.93,25.9,25.9,2800.0
2014-11-13 11:25:00,25.9,25.93,25.9,25.92,7400.0,25.9,25.93,25.9,25.92,7400.0
2014-11-13 11:30:00,25.92,25.96,25.91,25.96,15300.0,25.92,25.96,25.91,25.96,15300.0
2014-11-13 11:35:00,25.96,25.98,25.9,25.91,10900.0,25.96,25.98,25.9,25.91,10900.0
2014-11-13 11:40:00,25.92,25.96,25.87,25.87,30500.0,25.92,25.96,25.87,25.87,30500.0
2014-11-13 11:45:00,25.86,25.86,25.79,25.8,18400.0,25.86,25.86,25.79,25.8,18400.0
2014-11-13 11:50:00,25.79,25.82,25.77,25.81,6900.0,25.79,25.82,25.77,25.81,6900.0
2014-11-13 11:55:00,25.81,25.85,25.81,25.84,13800.0,25.81,25.85,25.81,25.84,13800.0
2014-11-13 12:00:00,25.84,25.87,25.84,25.87,2700.0,25.84,25.87,25.84,25.87,2700.0
2014-11-13 12:05:00,25.86,25.89,25.85,25.88,5900.0,25.86,25.89,25.85,25.88,5900.0
2014-11-13 12:10:00,25.88,25.88,25.82,25.87,101400.0,25.88,25.88,25.82,25.87,101400.0
2014-11-13 12:15:00,25.87,25.87,25.83,25.83,7100.0,25.87,25.87,25.83,25.83,7100.0
2014-11-13 12:20:00,25.84,25.87,25.84,25.84,12800.0,25.84,25.87,25.84,25.84,12800.0
2014-11-13 12:25:00,25.85,25.86,25.81,25.81,4400.0,25.85,25.86,25.81,25.81,4400.0
2014-11-13 12:30:00,25.82,25.84,25.79,25.83,13800.0,25.82,25.84,25.79,25.83,13800.0
2014-11-13 12:35:00,25.81,25.81,25.81,25.81,900.0,25.81,25.81,25.81,25.81,900.0
2014-11-13 12:40:00,25.81,25.83,25.8,25.82,5300.0,25.81,25.83,25.8,25.82,5300.0
2014-11-13 12:45:00,25.82,25.85,25.81,25.85,4200.0,25.82,25.85,25.81,25.85,4200.0
2014-11-13 12:50:00,25.86,25.89,25.86,25.88,9400.0,25.86,25.89,25.86,25.88,9400.0
2014-11-13 12:55:00,25.89,25.89,25.86,25.87,3000.0,25.89,25.89,25.86,25.87,3000.0
2014-11-13 13:00:00,25.86,25.88,25.84,25.84,10200.0,25.86,25.88,25.84,25.84,10200.0
2014-11-13 13:05:00,25.84,25.84,25.79,25.8,3700.0,25.84,25.84,25.79,25.8,3700.0
2014-11-13 13:10:00,25.79,25.8,25.78,25.8,4300.0,25.79,25.8,25.78,25.8,4300.0
2014-11-13 13:15:00,25.78,25.79,25.76,25.76,5100.0,25.78,25.79,25.76,25.76,5100.0
2014-11-13 13:20:00,25.76,25.76,25.68,25.69,23400.0,25.76,25.76,25.68,25.69,23400.0
2014-11-13 13:25:00,25.68,25.71,25.68,25.69,5300.0,25.68,25.71,25.68,25.69,5300.0
2014-11-13 13:30:00,25.71,25.71,25.61,25.61,4100.0,25.71,25.71,25.61,25.61,4100.0
2014-11-13 13:35:00,25.61,25.62,25.57,25.6,7100.0,25.61,25.62,25.57,25.6,7100.0
2014-11-13 13:40:00,25.58,25.66,25.58,25.66,3800.0,25.58,25.66,25.58,25.66,3800.0
2014-11-13 13:45:00,25.66,25.67,25.62,25.62,7600.0,25.66,25.67,25.62,25.62,7600.0
2014-11-13 13:50:00,25.62,25.67,25.62,25.67,5700.0,25.62,25.67,25.62,25.67,5700.0
2014-11-13 13:55:00,25.67,25.67,25.61,25.61,4600.0,25.67,25.67,25.61,25.61,4600.0
2014-11-13 14:00:00,25.6,25.65,25.59,25.64,4700.0,25.6,25.65,25.59,25.64,4700.0
2014-11-13 14:05:00,25.64,25.68,25.62,25.67,19500.0,25.64,25.68,25.62,25.67,19500.0
2014-11-13 14:10:00,25.67,25.68,25.59,25.6,13200.0,25.67,25.68,25.59,25.6,13200.0
2014-11-13 14:15:00,25.6,25.68,25.6,25.66,7000.0,25.6,25.68,25.6,25.66,7000.0
2014-11-13 14:20:00,25.64,25.64,25.6,25.6,4700.0,25.64,25.64,25.6,25.6,4700.0
2014-11-13 14:25:00,25.6,25.7,25.59,25.69,5700.0,25.6,25.7,25.59,25.69,5700.0
2014-11-13 14:30:00,25.69,25.71,25.67,25.67,2100.0,25.69,25.71,25.67,25.67,2100.0
2014-11-13 14:35:00,25.67,25.7,25.65,25.7,7000.0,25.67,25.7,25.65,25.7,7000.0
2014-11-13 14:40:00,25.69,25.73,25.68,25.72,6900.0,25.69,25.73,25.68,25.72,6900.0
2014-11-13 14:45:00,25.73,25.76,25.73,25.75,2200.0,25.73,25.76,25.73,25.75,2200.0
2014-11-13 14:50:00,25.75,25.75,25.71,25.71,4400.0,25.75,25.75,25.71,25.71,4400.0
2014-11-13 14:55:00,25.71,25.74,25.7,25.72,9500.0,25.71,25.74,25.7,25.72,9500.0
2014-11-13 15:00:00,25.72,25.72,25.68,25.69,7200.0,25.72,25.72,25.68,25.69,7200.0
2014-11-13 15:05:00,25.69,25.75,25.69,25.75,10400.0,25.69,25.75,25.69,25.75,10400.0
2014-11-13 15:10:00,25.74,25.75,25.69,25.7,10700.0,25.74,25.75,25.69,25.7,10700.0
2014-11-13 15:15:00,25.69,25.7,25.66,25.67,8700.0,25.69,25.7,25.66,25.67,8700.0
2014-11-13 15:20:00,25.66,25.71,25.64,25.71,21800.0,25.66,25.71,25.64,25.71,21800.0
2014-11-13 15:25:00,25.71,25.71,25.58,25.59,24600.0,25.71,25.71,25.58,25.59,24600.0
2014-11-13 15:30:00,25.59,25.68,25.56,25.68,16700.0,25.59,25.68,25.56,25.68,16700.0
2014-11-13 15:35:00,25.68,25.7,25.68,25.7,16800.0,25.68,25.7,25.68,25.7,16800.0
2014-11-13 15:40:00,25.69,25.73,25.69,25.71,24800.0,25.69,25.73,25.69,25.71,24800.0
2014-11-13 15:45:00,25.71,25.72,25.67,25.71,33700.0,25.71,25.72,25.67,25.71,33700.0
2014-11-13 15:50:00,25.71,25.79,25.71,25.74,128700.0,25.71,25.79,25.71,25.74,128700.0
2014-11-13 15:55:00,25.75,25.76,25.72,25.75,86400.0,25.75,25.76,25.72,25.75,86400.0
2014-11-14 09:30:00,25.76,26.07,25.76,25.94,19900.0,25.76,26.07,25.76,25.94,19900.0
2014-11-14 09:35:00,25.96,26.1,25.96,26.04,15500.0,25.96,26.1,25.96,26.04,15500.0
2014-11-14 09:40:00,26.03,26.11,25.89,25.9,22400.0,26.03,26.11,25.89,25.9,22400.0
2014-11-14 09:45:00,25.89,25.94,25.78,25.8,8200.0,25.89,25.94,25.78,25.8,8200.0
2014-11-14 09:50:00,25.79,25.95,25.79,25.92,5600.0,25.79,25.95,25.79,25.92,5600.0
2014-11-14 09:55:00,25.91,25.93,25.87,25.92,9600.0,25.91,25.93,25.87,25.92,9600.0
2014-11-14 10:00:00,25.92,26.07,25.92,26.01,7100.0,25.92,26.07,25.92,26.01,7100.0
2014-11-14 10:05:00,26.02,26.03,25.96,26.0,4300.0,26.02,26.03,25.96,26.0,4300.0
2014-11-14 10:10:00,26.01,26.12,26.01,26.06,31100.0,26.01,26.12,26.01,26.06,31100.0
2014-11-14 10:15:00,26.06,26.07,25.94,26.02,38200.0,26.06,26.07,25.94,26.02,38200.0
2014-11-14 10:20:00,26.01,26.01,25.94,25.99,10300.0,26.01,26.01,25.94,25.99,10300.0
2014-11-14 10:25:00,26.0,26.02,25.9,25.98,9900.0,26.0,26.02,25.9,25.98,9900.0
2014-11-14 10:30:00,25.97,25.99,25.94,25.97,8100.0,25.97,25.99,25.94,25.97,8100.0
2014-11-14 10:35:00,25.97,25.98,25.92,25.98,7700.0,25.97,25.98,25.92,25.98,7700.0
2014-11-14 10:40:00,25.99,26.03,25.98,25.99,5000.0,25.99,26.03,25.98,25.99,5000.0
2014-11-14 10:45:00,25.99,26.07,25.99,26.05,9600.0,25.99,26.07,25.99,26.05,9600.0
2014-11-14 10:50:00,26.05,26.06,25.99,26.01,7100.0,26.05,26.06,25.99,26.01,7100.0
2014-11-14 10:55:00,26.01,26.02,25.97,26.01,9800.0,26.01,26.02,25.97,26.01,9800.0
2014-11-14 11:00:00,26.02,26.05,26.02,26.02,5300.0,26.02,26.05,26.02,26.02,5300.0
2014-11-14 11:05:00,26.04,26.08,26.0,26.0,6200.0,26.04,26.08,26.0,26.0,6200.0
2014-11-14 11:10:00,26.0,26.04,25.95,25.97,15600.0,26.0,26.04,25.95,25.97,15600.0
2014-11-14 11:15:00,25.97,26.01,25.97,25.98,4400.0,25.97,26.01,25.97,25.98,4400.0
2014-11-14 11:20:00,25.99,26.01,25.98,26.01,3500.0,25.99,26.01,25.98,26.01,3500.0
2014-11-14 11:25:00,26.0,26.05,25.99,26.0,11700.0,26.0,26.05,25.99,26.0,11700.0
2014-11-14 11:30:00,26.0,26.09,25.99,26.09,5200.0,26.0,26.09,25.99,26.09,5200.0
2014-11-14 11:35:00,26.1,26.1,26.04,26.07,4000.0,26.1,26.1,26.04,26.07,4000.0
2014-11-14 11:40:00,26.05,26.05,26.0,26.01,5800.0,26.05,26.05,26.0,26.01,5800.0
2014-11-14 11:45:00,26.03,26.05,26.0,26.01,3800.0,26.03,26.05,26.0,26.01,3800.0
2014-11-14 11:50:00,26.0,26.06,25.99,26.06,4800.0,26.0,26.06,25.99,26.06,4800.0
2014-11-14 11:55:00,26.05,26.06,25.98,25.99,5600.0,26.05,26.06,25.98,25.99,5600.0
2014-11-14 12:00:00,25.99,26.0,25.96,26.0,9000.0,25.99,26.0,25.96,26.0,9000.0
2014-11-14 12:05:00,26.0,26.02,25.98,26.02,2300.0,26.0,26.02,25.98,26.02,2300.0
2014-11-14 12:10:00,26.03,26.05,26.0,26.05,4200.0,26.03,26.05,26.0,26.05,4200.0
2014-11-14 12:15:00,26.06,26.08,26.0,26.01,4000.0,26.06,26.08,26.0,26.01,4000.0
2014-11-14 12:20:00,26.02,26.03,25.98,25.98,2700.0,26.02,26.03,25.98,25.98,2700.0
2014-11-14 12:25:00,26.0,26.0,25.97,26.0,3600.0,26.0,26.0,25.97,26.0,3600.0
2014-11-14 12:30:00,25.99,26.02,25.99,26.01,5800.0,25.99,26.02,25.99,26.01,5800.0
2014-11-14 12:35:00,26.0,26.02,25.99,26.0,4100.0,26.0,26.02,25.99,26.0,4100.0
2014-11-14 12:40:00,26.01,26.05,26.01,26.01,6300.0,26.01,26.05,26.01,26.01,6300.0
2014-11-14 12:45:00,26.02,26.05,26.01,26.01,4100.0,26.02,26.05,26.01,26.01,4100.0
2014-11-14 12:50:00,26.01,26.05,26.01,26.03,3000.0,26.01,26.05,26.01,26.03,3000.0
2014-11-14 12:55:00,26.02,26.04,25.99,26.0,15100.0,26.02,26.04,25.99,26.0,15100.0
2014-11-14 13:00:00,25.98,26.05,25.98,26.03,36100.0,25.98,26.05,25.98,26.03,36100.0
2014-11-14 13:05:00,26.03,26.1,26.03,26.1,3900.0,26.03,26.1,26.03,26.1,3900.0
2014-11-14 13:10:00,26.11,26.15,26.11,26.13,5000.0,26.11,26.15,26.11,26.13,5000.0
2014-11-14 13:15:00,26.14,26.19,26.14,26.19,3200.0,26.14,26.19,26.14,26.19,3200.0
2014-11-14 13:20:00,26.19,26.19,26.11,26.11,3700.0,26.19,26.19,26.11,26.11,3700.0
2014-11-14 13:25:00,26.12,26.28,26.12,26.15,39800.0,26.12,26.28,26.12,26.15,39800.0
2014-11-14 13:30:00,26.18,26.18,26.1,26.11,12400.0,26.18,26.18,26.1,26.11,12400.0
2014-11-14 13:35:00,26.12,26.21,26.12,26.2,15100.0,26.12,26.21,26.12,26.2,15100.0
2014-11-14 13:40:00,26.19,26.2,26.18,26.2,3800.0,26.19,26.2,26.18,26.2,3800.0
2014-11-14 13:45:00,26.21,26.22,26.19,26.19,2200.0,26.21,26.22,26.19,26.19,2200.0
2014-11-14 13:50:00,26.2,26.23,26.18,26.19,7700.0,26.2,26.23,26.18,26.19,7700.0
2014-11-14 13:55:00,26.18,26.23,26.18,26.21,9500.0,26.18,26.23,26.18,26.21,9500.0
2014-11-14 14:00:00,26.2,26.21,26.18,26.18,6100.0,26.2,26.21,26.18,26.18,6100.0
2014-11-14 14:05:00,26.18,26.25,26.17,26.22,23600.0,26.18,26.25,26.17,26.22,23600.0
2014-11-14 14:10:00,26.23,26.26,26.2,26.2,23300.0,26.23,26.26,26.2,26.2,23300.0
2014-11-14 14:15:00,26.2,26.23,26.18,26.22,6200.0,26.2,26.23,26.18,26.22,6200.0
2014-11-14 14:20:00,26.23,26.24,26.19,26.19,5100.0,26.23,26.24,26.19,26.19,5100.0
2014-11-14 14:25:00,26.19,26.25,26.19,26.22,25800.0,26.19,26.25,26.19,26.22,25800.0
2014-11-14 14:30:00,26.22,26.25,26.22,26.24,10000.0,26.22,26.25,26.22,26.24,10000.0
2014-11-14 14:35:00,26.24,26.27,26.22,26.27,8600.0,26.24,26.27,26.22,26.27,8600.0
2014-11-14 14:40:00,26.27,26.3,26.25,26.25,6000.0,26.27,26.3,26.25,26.25,6000.0
2014-11-14 14:45:00,26.24,26.25,26.2,26.21,17400.0,26.24,26.25,26.2,26.21,17400.0
2014-11-14 14:50:00,26.2,26.22,26.17,26.19,19600.0,26.2,26.22,26.17,26.19,19600.0
2014-11-14 14:55:00,26.19,26.21,26.18,26.2,24400.0,26.19,26.21,26.18,26.2,24400.0
2014-11-14 15:00:00,26.2,26.27,26.2,26.25,6900.0,26.2,26.27,26.2,26.25,6900.0
2014-11-14 15:05:00,26.24,26.24,26.22,26.23,11500.0,26.24,26.24,26.22,26.23,11500.0
2014-11-14 15:10:00,26.23,26.27,26.23,26.24,15100.0,26.23,26.27,26.23,26.24,15100.0
2014-11-14 15:15:00,26.24,26.25,26.21,26.23,6100.0,26.24,26.25,26.21,26.23,6100.0
2014-11-14 15:20:00,26.23,26.28,26.23,26.27,10100.0,26.23,26.28,26.23,26.27,10100.0
2014-11-14 15:25:00,26.27,26.28,26.26,26.26,9100.0,26.27,26.28,26.26,26.26,9100.0
2014-11-14 15:30:00,26.26,26.31,26.26,26.28,17800.0,26.26,26.31,26.26,26.28,17800.0
2014-11-14 15:35:00,26.29,26.36,26.29,26.33,22100.0,26.29,26.36,26.29,26.33,22100.0
2014-11-14 15:40:00,26.33,26.36,26.32,26.33,34100.0,26.33,26.36,26.32,26.33,34100.0
2014-11-14 15:45:00,26.33,26.37,26.33,26.34,23500.0,26.33,26.37,26.33,26.34,23500.0
2014-11-14 15:50:00,26.34,26.36,26.31,26.33,32800.0,26.34,26.36,26.31,26.33,32800.0
2014-11-14 15:55:00,26.33,26.4,26.28,26.4,132100.0,26.33,26.4,26.28,26.4,132100.0
2014-11-17 09:30:00,26.32,26.51,26.25,26.4,37200.0,26.32,26.51,26.25,26.4,37200.0
2014-11-17 09:35:00,26.44,26.6,26.41,26.51,13600.0,26.44,26.6,26.41,26.51,13600.0
2014-11-17 09:40:00,26.53,26.56,26.42,26.51,9800.0,26.53,26.56,26.42,26.51,9800.0
2014-11-17 09:45:00,26.51,26.55,26.5,26.53,11000.0,26.51,26.55,26.5,26.53,11000.0
2014-11-17 09:50:00,26.54,26.55,26.45,26.45,17900.0,26.54,26.55,26.45,26.45,17900.0
2014-11-17 09:55:00,26.46,26.55,26.4,26.55,12600.0,26.46,26.55,26.4,26.55,12600.0
2014-11-17 10:00:00,26.56,26.58,26.47,26.49,10100.0,26.56,26.58,26.47,26.49,10100.0
2014-11-17 10:05:00,26.52,26.52,26.47,26.49,7100.0,26.52,26.52,26.47,26.49,7100.0
2014-11-17 10:10:00,26.48,26.48,26.4,26.48,15600.0,26.48,26.48,26.4,26.48,15600.0
2014-11-17 10:15:00,26.48,26.5,26.4,26.46,14200.0,26.48,26.5,26.4,26.46,14200.0
2014-11-17 10:20:00,26.46,26.47,26.42,26.43,9100.0,26.46,26.47,26.42,26.43,9100.0
2014-11-17 10:25:00,26.41,26.45,26.41,26.44,7300.0,26.41,26.45,26.41,26.44,7300.0
2014-11-17 10:30:00,26.44,26.48,26.42,26.47,12000.0,26.44,26.48,26.42,26.47,12000.0
2014-11-17 10:35:00,26.45,26.47,26.43,26.46,9700.0,26.45,26.47,26.43,26.46,9700.0
2014-11-17 10:40:00,26.44,26.51,26.44,26.48,17000.0,26.44,26.51,26.44,26.48,17000.0
2014-11-17 10:45:00,26.47,26.5,26.41,26.42,11700.0,26.47,26.5,26.41,26.42,11700.0
2014-11-17 10:50:00,26.41,26.44,26.4,26.42,21800.0,26.41,26.44,26.4,26.42,21800.0
2014-11-17 10:55:00,26.42,26.47,26.42,26.45,8800.0,26.42,26.47,26.42,26.45,8800.0
2014-11-17 11:00:00,26.46,26.6,26.46,26.59,27500.0,26.46,26.6,26.46,26.59,27500.0
2014-11-17 11:05:00,26.58,26.59,26.51,26.53,25200.0,26.58,26.59,26.51,26.53,25200.0
2014-11-17 11:10:00,26.51,26.53,26.46,26.48,31800.0,26.51,26.53,26.46,26.48,31800.0
2014-11-17 11:15:00,26.5,26.58,26.5,26.58,18900.0,26.5,26.58,26.5,26.58,18900.0
2014-11-17 11:20:00,26.57,26.58,26.52,26.52,11900.0,26.57,26.58,26.52,26.52,11900.0
2014-11-17 11:25:00,26.52,26.54,26.47,26.52,21700.0,26.52,26.54,26.47,26.52,21700.0
2014-11-17 11:30:00,26.51,26.54,26.49,26.49,12100.0,26.51,26.54,26.49,26.49,12100.0
2014-11-17 11:35:00,26.47,26.54,26.45,26.5,9900.0,26.47,26.54,26.45,26.5,9900.0
2014-11-17 11:40:00,26.51,26.6,26.5,26.56,22300.0,26.51,26.6,26.5,26.56,22300.0
2014-11-17 11:45:00,26.57,26.57,26.53,26.54,28600.0,26.57,26.57,26.53,26.54,28600.0
2014-11-17 11:50:00,26.54,26.6,26.5,26.6,56300.0,26.54,26.6,26.5,26.6,56300.0
2014-11-17 11:55:00,26.6,26.6,26.54,26.57,16100.0,26.6,26.6,26.54,26.57,16100.0
2014-11-17 12:00:00,26.59,26.66,26.58,26.66,68300.0,26.59,26.66,26.58,26.66,68300.0
2014-11-17 12:05:00,26.66,26.75,26.66,26.74,20400.0,26.66,26.75,26.66,26.74,20400.0
2014-11-17 12:10:00,26.74,26.82,26.73,26.78,26000.0,26.74,26.82,26.73,26.78,26000.0
2014-11-17 12:15:00,26.78,26.81,26.76,26.77,13000.0,26.78,26.81,26.76,26.77,13000.0
2014-11-17 12:20:00,26.76,26.78,26.75,26.75,10600.0,26.76,26.78,26.75,26.75,10600.0
2014-11-17 12:25:00,26.75,26.76,26.72,26.72,14000.0,26.75,26.76,26.72,26.72,14000.0
2014-11-17 12:30:00,26.73,26.78,26.71,26.72,13600.0,26.73,26.78,26.71,26.72,13600.0
2014-11-17 12:35:00,26.71,26.72,26.62,26.62,19300.0,26.71,26.72,26.62,26.62,19300.0
2014-11-17 12:40:00,26.63,26.73,26.63,26.7,9000.0,26.63,26.73,26.63,26.7,9000.0
2014-11-17 12:45:00,26.68,26.68,26.62,26.64,4600.0,26.68,26.68,26.62,26.64,4600.0
2014-11-17 12:50:00,26.62,26.68,26.62,26.66,9500.0,26.62,26.68,26.62,26.66,9500.0
2014-11-17 12:55:00,26.65,26.65,26.56,26.56,8600.0,26.65,26.65,26.56,26.56,8600.0
2014-11-17 13:00:00,26.57,26.57,26.49,26.53,13900.0,26.57,26.57,26.49,26.53,13900.0
2014-11-17 13:05:00,26.53,26.56,26.53,26.53,2300.0,26.53,26.56,26.53,26.53,2300.0
2014-11-17 13:10:00,26.52,26.52,26.46,26.46,9600.0,26.52,26.52,26.46,26.46,9600.0
2014-11-17 13:15:00,26.47,26.54,26.47,26.54,4600.0,26.47,26.54,26.47,26.54,4600.0
2014-11-17 13:20:00,26.53,26.57,26.51,26.57,7400.0,26.53,26.57,26.51,26.57,7400.0
2014-11-17 13:25:00,26.57,26.65,26.57,26.6,14500.0,26.57,26.65,26.57,26.6,14500.0
2014-11-17 13:30:00,26.61,26.66,26.61,26.62,9000.0,26.61,26.66,26.61,26.62,9000.0
2014-11-17 13:35:00,26.63,26.65,26.63,26.64,8500.0,26.63,26.65,26.63,26.64,8500.0
2014-11-17 13:40:00,26.63,26.73,26.61,26.72,29900.0,26.63,26.73,26.61,26.72,29900.0
2014-11-17 13:45:00,26.73,26.74,26.67,26.67,12900.0,26.73,26.74,26.67,26.67,12900.0
2014-11-17 13:50:00,26.66,26.66,26.57,26.58,5900.0,26.66,26.66,26.57,26.58,5900.0
2014-11-17 13:55:00,26.58,26.63,26.58,26.6,8900.0,26.58,26.63,26.58,26.6,8900.0
2014-11-17 14:00:00,26.59,26.59,26.56,26.56,4400.0,26.59,26.59,26.56,26.56,4400.0
2014-11-17 14:05:00,26.58,26.59,26.53,26.53,12000.0,26.58,26.59,26.53,26.53,12000.0
2014-11-17 14:10:00,26.53,26.55,26.53,26.55,6400.0,26.53,26.55,26.53,26.55,6400.0
2014-11-17 14:15:00,26.55,26.56,26.52,26.52,3600.0,26.55,26.56,26.52,26.52,3600.0
2014-11-17 14:20:00,26.51,26.53,26.48,26.48,7600.0,26.51,26.53,26.48,26.48,7600.0
2014-11-17 14:25:00,26.47,26.49,26.46,26.48,8000.0,26.47,26.49,26.46,26.48,8000.0
2014-11-17 14:30:00,26.47,26.55,26.47,26.55,9000.0,26.47,26.55,26.47,26.55,9000.0
2014-11-17 14:35:00,26.56,26.59,26.56,26.57,8300.0,26.56,26.59,26.56,26.57,8300.0
2014-11-17 14:40:00,26.57,26.58,26.56,26.57,6800.0,26.57,26.58,26.56,26.57,6800.0
2014-11-17 14:45:00,26.56,26.59,26.56,26.57,13600.0,26.56,26.59,26.56,26.57,13600.0
2014-11-17 14:50:00,26.55,26.58,26.53,26.54,21700.0,26.55,26.58,26.53,26.54,21700.0
2014-11-17 14:55:00,26.54,26.6,26.51,26.52,13300.0,26.54,26.6,26.51,26.52,13300.0
2014-11-17 15:00:00,26.51,26.57,26.49,26.49,12900.0,26.51,26.57,26.49,26.49,12900.0
2014-11-17 15:05:00,26.49,26.51,26.48,26.49,13300.0,26.49,26.51,26.48,26.49,13300.0
2014-11-17 15:10:00,26.48,26.51,26.47,26.47,19800.0,26.48,26.51,26.47,26.47,19800.0
2014-11-17 15:15:00,26.46,26.47,26.41,26.45,15400.0,26.46,26.47,26.41,26.45,15400.0
2014-11-17 15:20:00,26.45,26.47,26.4,26.41,14900.0,26.45,26.47,26.4,26.41,14900.0
2014-11-17 15:25:00,26.4,26.42,26.37,26.4,12000.0,26.4,26.42,26.37,26.4,12000.0
2014-11-17 15:30:00,26.4,26.43,26.4,26.41,10000.0,26.4,26.43,26.4,26.41,10000.0
2014-11-17 15:35:00,26.4,26.44,26.39,26.43,12900.0,26.4,26.44,26.39,26.43,12900.0
2014-11-17 15:40:00,26.43,26.46,26.43,26.43,21300.0,26.43,26.46,26.43,26.43,21300.0
2014-11-17 15:45:00,26.42,26.46,26.42,26.44,27300.0,26.42,26.46,26.42,26.44,27300.0
2014-11-17 15:50:00,26.43,26.44,26.42,26.42,34900.0,26.43,26.44,26.42,26.42,34900.0
2014-11-17 15:55:00,26.42,26.46,26.41,26.42,71500.0,26.42,26.46,26.41,26.42,71500.0
2014-11-18 09:30:00,26.44,26.5,26.42,26.46,24100.0,26.44,26.5,26.42,26.46,24100.0
2014-11-18 09:35:00,26.46,26.54,26.4,26.42,29300.0,26.46,26.54,26.4,26.42,29300.0
2014-11-18 09:40:00,26.43,26.47,26.42,26.43,10700.0,26.43,26.47,26.42,26.43,10700.0
2014-11-18 09:45:00,26.44,26.52,26.44,26.45,10600.0,26.44,26.52,26.44,26.45,10600.0
2014-11-18 09:50:00,26.49,26.51,26.43,26.45,14900.0,26.49,26.51,26.43,26.45,14900.0
2014-11-18 09:55:00,26.45,26.48,26.42,26.45,2300.0,26.45,26.48,26.42,26.45,2300.0
2014-11-18 10:00:00,26.46,26.52,26.44,26.45,15500.0,26.46,26.52,26.44,26.45,15500.0
2014-11-18 10:05:00,26.45,26.51,26.44,26.5,1800.0,26.45,26.51,26.44,26.5,1800.0
2014-11-18 10:10:00,26.53,26.56,26.5,26.53,11600.0,26.53,26.56,26.5,26.53,11600.0
2014-11-18 10:15:00,26.54,26.6,26.54,26.57,9800.0,26.54,26.6,26.54,26.57,9800.0
2014-11-18 10:20:00,26.55,26.55,26.48,26.48,18100.0,26.55,26.55,26.48,26.48,18100.0
2014-11-18 10:25:00,26.47,26.47,26.4,26.45,16700.0,26.47,26.47,26.4,26.45,16700.0
2014-11-18 10:30:00,26.44,26.46,26.37,26.37,6700.0,26.44,26.46,26.37,26.37,6700.0
2014-11-18 10:35:00,26.35,26.43,26.31,26.43,6200.0,26.35,26.43,26.31,26.43,6200.0
2014-11-18 10:40:00,26.44,26.59,26.42,26.59,12200.0,26.44,26.59,26.42,26.59,12200.0
2014-11-18 10:45:00,26.62,26.71,26.62,26.65,19600.0,26.62,26.71,26.62,26.65,19600.0
2014-11-18 10:50:00,26.67,26.69,26.6,26.62,6600.0,26.67,26.69,26.6,26.62,6600.0
2014-11-18 10:55:00,26.63,26.75,26.63,26.71,14200.0,26.63,26.75,26.63,26.71,14200.0
2014-11-18 11:00:00,26.72,26.74,26.69,26.69,5600.0,26.72,26.74,26.69,26.69,5600.0
2014-11-18 11:05:00,26.69,26.75,26.69,26.75,2400.0,26.69,26.75,26.69,26.75,2400.0
2014-11-18 11:10:00,26.74,26.75,26.66,26.66,19200.0,26.74,26.75,26.66,26.66,19200.0
2014-11-18 11:15:00,26.66,26.67,26.66,26.67,900.0,26.66,26.67,26.66,26.67,900.0
2014-11-18 11:20:00,26.68,26.68,26.58,26.61,5900.0,26.68,26.68,26.58,26.61,5900.0
2014-11-18 11:25:00,26.61,26.62,26.58,26.6,3400.0,26.61,26.62,26.58,26.6,3400.0
2014-11-18 11:30:00,26.59,26.61,26.58,26.61,3900.0,26.59,26.61,26.58,26.61,3900.0
2014-11-18 11:35:00,26.62,26.65,26.62,26.65,1300.0,26.62,26.65,26.62,26.65,1300.0
2014-11-18 11:40:00,26.65,26.68,26.62,26.67,14800.0,26.65,26.68,26.62,26.67,14800.0
2014-11-18 11:45:00,26.68,26.75,26.68,26.75,2100.0,26.68,26.75,26.68,26.75,2100.0
2014-11-18 11:50:00,26.75,26.8,26.75,26.77,13600.0,26.75,26.8,26.75,26.77,13600.0
2014-11-18 11:55:00,26.77,26.79,26.77,26.79,2900.0,26.77,26.79,26.77,26.79,2900.0
2014-11-18 12:00:00,26.8,26.85,26.8,26.85,17200.0,26.8,26.85,26.8,26.85,17200.0
2014-11-18 12:05:00,26.85,26.89,26.84,26.86,19300.0,26.85,26.89,26.84,26.86,19300.0
2014-11-18 12:10:00,26.86,26.89,26.84,26.85,10300.0,26.86,26.89,26.84,26.85,10300.0
2014-11-18 12:15:00,26.85,26.88,26.85,26.86,7100.0,26.85,26.88,26.85,26.86,7100.0
2014-11-18 12:20:00,26.86,26.87,26.86,26.87,5900.0,26.86,26.87,26.86,26.87,5900.0
2014-11-18 12:25:00,26.87,26.88,26.86,26.87,3100.0,26.87,26.88,26.86,26.87,3100.0
2014-11-18 12:30:00,26.87,26.87,26.87,26.87,700.0,26.87,26.87,26.87,26.87,700.0
2014-11-18 12:35:00,26.87,26.87,26.85,26.85,2400.0,26.87,26.87,26.85,26.85,2400.0
2014-11-18 12:40:00,26.86,26.87,26.83,26.87,23200.0,26.86,26.87,26.83,26.87,23200.0
2014-11-18 12:45:00,26.87,26.87,26.84,26.86,9700.0,26.87,26.87,26.84,26.86,9700.0
2014-11-18 12:50:00,26.87,26.95,26.86,26.94,18900.0,26.87,26.95,26.86,26.94,18900.0
2014-11-18 12:55:00,26.94,26.95,26.9,26.9,12600.0,26.94,26.95,26.9,26.9,12600.0
2014-11-18 13:00:00,26.92,26.94,26.92,26.93,4500.0,26.92,26.94,26.92,26.93,4500.0
2014-11-18 13:05:00,26.94,26.94,26.93,26.93,2300.0,26.94,26.94,26.93,26.93,2300.0
2014-11-18 13:10:00,26.93,26.96,26.91,26.96,16800.0,26.93,26.96,26.91,26.96,16800.0
2014-11-18 13:15:00,26.96,26.97,26.96,26.96,700.0,26.96,26.97,26.96,26.96,700.0
2014-11-18 13:20:00,26.96,26.99,26.96,26.99,10000.0,26.96,26.99,26.96,26.99,10000.0
2014-11-18 13:25:00,26.98,27.19,26.96,27.16,103900.0,26.98,27.19,26.96,27.16,103900.0
2014-11-18 13:30:00,27.16,27.16,27.03,27.07,47400.0,27.16,27.16,27.03,27.07,47400.0
2014-11-18 13:35:00,27.08,27.11,27.04,27.05,23800.0,27.08,27.11,27.04,27.05,23800.0
2014-11-18 13:40:00,27.05,27.06,27.03,27.03,18400.0,27.05,27.06,27.03,27.03,18400.0
2014-11-18 13:45:00,27.02,27.1,27.0,27.09,52700.0,27.02,27.1,27.0,27.09,52700.0
2014-11-18 13:50:00,27.09,27.1,27.08,27.09,20100.0,27.09,27.1,27.08,27.09,20100.0
2014-11-18 13:55:00,27.09,27.1,27.08,27.09,8900.0,27.09,27.1,27.08,27.09,8900.0
2014-11-18 14:00:00,27.09,27.11,27.08,27.11,60000.0,27.09,27.11,27.08,27.11,60000.0
2014-11-18 14:05:00,27.11,27.18,27.11,27.17,10700.0,27.11,27.18,27.11,27.17,10700.0
2014-11-18 14:10:00,27.16,27.18,27.16,27.17,9200.0,27.16,27.18,27.16,27.17,9200.0
2014-11-18 14:15:00,27.17,27.18,27.13,27.13,7700.0,27.17,27.18,27.13,27.13,7700.0
2014-11-18 14:20:00,27.12,27.13,27.1,27.1,3800.0,27.12,27.13,27.1,27.1,3800.0
2014-11-18 14:25:00,27.1,27.1,27.05,27.05,6200.0,27.1,27.1,27.05,27.05,6200.0
2014-11-18 14:30:00,27.04,27.06,27.02,27.06,9200.0,27.04,27.06,27.02,27.06,9200.0
2014-11-18 14:35:00,27.06,27.08,27.05,27.07,9100.0,27.06,27.08,27.05,27.07,9100.0
2014-11-18 14:40:00,27.08,27.09,27.04,27.05,7600.0,27.08,27.09,27.04,27.05,7600.0
2014-11-18 14:45:00,27.05,27.05,27.02,27.03,5800.0,27.05,27.05,27.02,27.03,5800.0
2014-11-18 14:50:00,27.03,27.05,27.03,27.05,4200.0,27.03,27.05,27.03,27.05,4200.0
2014-11-18 14:55:00,27.04,27.07,27.03,27.04,17600.0,27.04,27.07,27.03,27.04,17600.0
2014-11-18 15:00:00,27.03,27.1,27.02,27.09,8300.0,27.03,27.1,27.02,27.09,8300.0
2014-11-18 15:05:00,27.08,27.08,27.04,27.04,3900.0,27.08,27.08,27.04,27.04,3900.0
2014-11-18 15:10:00,27.04,27.06,27.0,27.0,19300.0,27.04,27.06,27.0,27.0,19300.0
2014-11-18 15:15:00,27.0,27.07,26.97,27.06,20100.0,27.0,27.07,26.97,27.06,20100.0
2014-11-18 15:20:00,27.06,27.07,27.02,27.03,7700.0,27.06,27.07,27.02,27.03,7700.0
2014-11-18 15:25:00,27.01,27.05,27.01,27.05,7400.0,27.01,27.05,27.01,27.05,7400.0
2014-11-18 15:30:00,27.05,27.06,27.02,27.05,15200.0,27.05,27.06,27.02,27.05,15200.0
2014-11-18 15:35:00,27.05,27.06,27.04,27.05,8900.0,27.05,27.06,27.04,27.05,8900.0
2014-11-18 15:40:00,27.05,27.08,27.04,27.05,17900.0,27.05,27.08,27.04,27.05,17900.0
2014-11-18 15:45:00,27.05,27.05,26.96,26.98,54200.0,27.05,27.05,26.96,26.98,54200.0
2014-11-18 15:50:00,26.98,27.02,26.94,26.99,44400.0,26.98,27.02,26.94,26.99,44400.0
2014-11-18 15:55:00,26.99,27.06,26.99,27.03,131200.0,26.99,27.06,26.99,27.03,131200.0
2014-11-19 09:30:00,27.06,27.14,26.87,26.87,26800.0,27.06,27.14,26.87,26.87,26800.0
2014-11-19 09:35:00,26.86,26.96,26.72,26.96,15300.0,26.86,26.96,26.72,26.96,15300.0
2014-11-19 09:40:00,26.92,27.01,26.85,27.01,8500.0,26.92,27.01,26.85,27.01,8500.0
2014-11-19 09:45:00,26.98,26.98,26.77,26.88,46600.0,26.98,26.98,26.77,26.88,46600.0
2014-11-19 09:50:00,26.88,26.92,26.75,26.83,49700.0,26.88,26.92,26.75,26.83,49700.0
2014-11-19 09:55:00,26.85,26.89,26.72,26.75,18800.0,26.85,26.89,26.72,26.75,18800.0
2014-11-19 10:00:00,26.75,26.77,26.67,26.67,8300.0,26.75,26.77,26.67,26.67,8300.0
2014-11-19 10:05:00,26.66,26.68,26.61,26.66,11100.0,26.66,26.68,26.61,26.66,11100.0
2014-11-19 10:10:00,26.67,26.81,26.6,26.8,25000.0,26.67,26.81,26.6,26.8,25000.0
2014-11-19 10:15:00,26.76,26.78,26.73,26.78,4300.0,26.76,26.78,26.73,26.78,4300.0
2014-11-19 10:20:00,26.78,26.8,26.71,26.73,25800.0,26.78,26.8,26.71,26.73,25800.0
2014-11-19 10:25:00,26.72,26.75,26.71,26.73,8500.0,26.72,26.75,26.71,26.73,8500.0
2014-11-19 10:30:00,26.73,26.76,26.68,26.75,12000.0,26.73,26.76,26.68,26.75,12000.0
2014-11-19 10:35:00,26.72,26.72,26.58,26.6,10100.0,26.72,26.72,26.58,26.6,10100.0
2014-11-19 10:40:00,26.6,26.62,26.59,26.62,10900.0,26.6,26.62,26.59,26.62,10900.0
2014-11-19 10:45:00,26.61,26.64,26.61,26.64,13000.0,26.61,26.64,26.61,26.64,13000.0
2014-11-19 10:50:00,26.61,26.65,26.6,26.62,6800.0,26.61,26.65,26.6,26.62,6800.0
2014-11-19 10:55:00,26.61,26.62,26.43,26.45,16400.0,26.61,26.62,26.43,26.45,16400.0
2014-11-19 11:00:00,26.46,26.47,26.42,26.43,7100.0,26.46,26.47,26.42,26.43,7100.0
2014-11-19 11:05:00,26.41,26.61,26.41,26.6,12800.0,26.41,26.61,26.41,26.6,12800.0
2014-11-19 11:10:00,26.6,26.63,26.57,26.62,5200.0,26.6,26.63,26.57,26.62,5200.0
2014-11-19 11:15:00,26.65,26.73,26.62,26.72,6600.0,26.65,26.73,26.62,26.72,6600.0
2014-11-19 11:20:00,26.73,26.73,26.62,26.66,9500.0,26.73,26.73,26.62,26.66,9500.0
2014-11-19 11:25:00,26.67,26.7,26.64,26.7,13700.0,26.67,26.7,26.64,26.7,13700.0
2014-11-19 11:30:00,26.69,26.73,26.68,26.73,5600.0,26.69,26.73,26.68,26.73,5600.0
2014-11-19 11:35:00,26.73,26.78,26.71,26.78,14100.0,26.73,26.78,26.71,26.78,14100.0
2014-11-19 11:40:00,26.79,26.82,26.77,26.81,9300.0,26.79,26.82,26.77,26.81,9300.0
2014-11-19 11:45:00,26.82,26.87,26.82,26.82,10600.0,26.82,26.87,26.82,26.82,10600.0
2014-11-19 11:50:00,26.81,26.86,26.81,26.85,9000.0,26.81,26.86,26.81,26.85,9000.0
2014-11-19 11:55:00,26.86,26.89,26.83,26.87,10900.0,26.86,26.89,26.83,26.87,10900.0
2014-11-19 12:00:00,26.87,26.88,26.84,26.88,8900.0,26.87,26.88,26.84,26.88,8900.0
2014-11-19 12:05:00,26.87,26.93,26.87,26.93,5500.0,26.87,26.93,26.87,26.93,5500.0
2014-11-19 12:10:00,26.93,26.97,26.92,26.96,8600.0,26.93,26.97,26.92,26.96,8600.0
2014-11-19 12:15:00,26.96,27.02,26.96,27.02,6400.0,26.96,27.02,26.96,27.02,6400.0
2014-11-19 12:20:00,27.02,27.02,26.99,27.0,8800.0,27.02,27.02,26.99,27.0,8800.0
2014-11-19 12:25:00,26.98,26.99,26.94,26.97,12200.0,26.98,26.99,26.94,26.97,12200.0
2014-11-19 12:30:00,26.97,26.98,26.94,26.96,7600.0,26.97,26.98,26.94,26.96,7600.0
2014-11-19 12:35:00,26.98,27.02,26.97,27.0,9800.0,26.98,27.02,26.97,27.0,9800.0
2014-11-19 12:40:00,27.0,27.03,26.99,27.01,5600.0,27.0,27.03,26.99,27.01,5600.0
2014-11-19 12:45:00,27.01,27.04,27.01,27.04,2500.0,27.01,27.04,27.01,27.04,2500.0
2014-11-19 12:50:00,27.04,27.07,27.02,27.02,12600.0,27.04,27.07,27.02,27.02,12600.0
2014-11-19 12:55:00,27.02,27.04,27.0,27.04,2700.0,27.02,27.04,27.0,27.04,2700.0
2014-11-19 13:00:00,27.06,27.1,27.06,27.09,13600.0,27.06,27.1,27.06,27.09,13600.0
2014-11-19 13:05:00,27.09,27.1,27.08,27.08,4500.0,27.09,27.1,27.08,27.08,4500.0
2014-11-19 13:10:00,27.09,27.1,27.09,27.1,6400.0,27.09,27.1,27.09,27.1,6400.0
2014-11-19 13:15:00,27.1,27.11,27.1,27.11,6600.0,27.1,27.11,27.1,27.11,6600.0
2014-11-19 13:20:00,27.1,27.11,27.08,27.1,6100.0,27.1,27.11,27.08,27.1,6100.0
2014-11-19 13:25:00,27.09,27.1,27.02,27.03,7600.0,27.09,27.1,27.02,27.03,7600.0
2014-11-19 13:30:00,27.03,27.03,26.99,26.99,4500.0,27.03,27.03,26.99,26.99,4500.0
2014-11-19 13:35:00,27.0,27.0,26.97,26.98,4100.0,27.0,27.0,26.97,26.98,4100.0
2014-11-19 13:40:00,26.99,27.0,26.98,26.98,3500.0,26.99,27.0,26.98,26.98,3500.0
2014-11-19 13:45:00,26.99,26.99,26.95,26.95,2900.0,26.99,26.99,26.95,26.95,2900.0
2014-11-19 13:50:00,26.93,26.99,26.92,26.99,6800.0,26.93,26.99,26.92,26.99,6800.0
2014-11-19 13:55:00,26.98,26.99,26.91,26.93,6200.0,26.98,26.99,26.91,26.93,6200.0
2014-11-19 14:00:00,26.93,27.02,26.93,26.98,6700.0,26.93,27.02,26.93,26.98,6700.0
2014-11-19 14:05:00,26.95,26.98,26.94,26.97,7200.0,26.95,26.98,26.94,26.97,7200.0
2014-11-19 14:10:00,26.98,27.0,26.94,26.94,5100.0,26.98,27.0,26.94,26.94,5100.0
2014-11-19 14:15:00,26.94,26.99,26.94,26.96,4100.0,26.94,26.99,26.94,26.96,4100.0
2014-11-19 14:20:00,26.95,26.96,26.81,26.83,10500.0,26.95,26.96,26.81,26.83,10500.0
2014-11-19 14:25:00,26.83,26.83,26.8,26.8,2100.0,26.83,26.83,26.8,26.8,2100.0
2014-11-19 14:30:00,26.8,26.89,26.8,26.89,15000.0,26.8,26.89,26.8,26.89,15000.0
2014-11-19 14:35:00,26.89,26.9,26.84,26.89,15000.0,26.89,26.9,26.84,26.89,15000.0
2014-11-19 14:40:00,26.9,26.93,26.89,26.9,5100.0,26.9,26.93,26.89,26.9,5100.0
2014-11-19 14:45:00,26.89,26.92,26.86,26.88,6500.0,26.89,26.92,26.86,26.88,6500.0
2014-11-19 14:50:00,26.88,26.91,26.87,26.88,5900.0,26.88,26.91,26.87,26.88,5900.0
2014-11-19 14:55:00,26.88,26.93,26.88,26.89,7200.0,26.88,26.93,26.88,26.89,7200.0
2014-11-19 15:00:00,26.89,26.9,26.85,26.88,8600.0,26.89,26.9,26.85,26.88,8600.0
2014-11-19 15:05:00,26.87,26.87,26.83,26.83,5000.0,26.87,26.87,26.83,26.83,5000.0
2014-11-19 15:10:00,26.84,26.86,26.78,26.78,7400.0,26.84,26.86,26.78,26.78,7400.0
2014-11-19 15:15:00,26.79,26.84,26.79,26.84,7300.0,26.79,26.84,26.79,26.84,7300.0
2014-11-19 15:20:00,26.84,26.92,26.84,26.92,21800.0,26.84,26.92,26.84,26.92,21800.0
2014-11-19 15:25:00,26.92,26.93,26.88,26.89,17700.0,26.92,26.93,26.88,26.89,17700.0
2014-11-19 15:30:00,26.89,26.9,26.87,26.89,10100.0,26.89,26.9,26.87,26.89,10100.0
2014-11-19 15:35:00,26.9,26.9,26.84,26.84,13000.0,26.9,26.9,26.84,26.84,13000.0
2014-11-19 15:40:00,26.82,26.83,26.74,26.74,14700.0,26.82,26.83,26.74,26.74,14700.0
2014-11-19 15:45:00,26.74,26.78,26.74,26.76,18100.0,26.74,26.78,26.74,26.76,18100.0
2014-11-19 15:50:00,26.76,26.81,26.76,26.8,27200.0,26.76,26.81,26.76,26.8,27200.0
2014-11-19 15:55:00,26.8,26.85,26.79,26.84,84500.0,26.8,26.85,26.79,26.84,84500.0
2014-11-20 09:30:00,26.7,26.89,26.64,26.72,46300.0,26.7,26.89,26.64,26.72,46300.0
2014-11-20 09:35:00,26.65,26.68,26.56,26.66,10700.0,26.65,26.68,26.56,26.66,10700.0
2014-11-20 09:40:00,26.69,26.78,26.6,26.68,22800.0,26.69,26.78,26.6,26.68,22800.0
2014-11-20 09:45:00,26.69,26.69,26.61,26.69,4400.0,26.69,26.69,26.61,26.69,4400.0
2014-11-20 09:50:00,26.7,26.7,26.58,26.6,20000.0,26.7,26.7,26.58,26.6,20000.0
2014-11-20 09:55:00,26.62,26.67,26.61,26.67,6000.0,26.62,26.67,26.61,26.67,6000.0
2014-11-20 10:00:00,26.69,26.75,26.64,26.64,37500.0,26.69,26.75,26.64,26.64,37500.0
2014-11-20 10:05:00,26.63,26.76,26.63,26.74,17200.0,26.63,26.76,26.63,26.74,17200.0
2014-11-20 10:10:00,26.76,26.9,26.76,26.88,2300.0,26.76,26.9,26.76,26.88,2300.0
2014-11-20 10:15:00,26.89,26.9,26.82,26.82,5700.0,26.89,26.9,26.82,26.82,5700.0
2014-11-20 10:20:00,26.83,26.88,26.82,26.85,5500.0,26.83,26.88,26.82,26.85,5500.0
2014-11-20 10:25:00,26.84,26.84,26.81,26.82,2600.0,26.84,26.84,26.81,26.82,2600.0
2014-11-20 10:30:00,26.85,26.91,26.84,26.84,2000.0,26.85,26.91,26.84,26.84,2000.0
2014-11-20 10:35:00,26.84,26.86,26.76,26.79,9900.0,26.84,26.86,26.76,26.79,9900.0
2014-11-20 10:40:00,26.81,26.85,26.81,26.84,5300.0,26.81,26.85,26.81,26.84,5300.0
2014-11-20 10:45:00,26.82,26.82,26.77,26.8,2300.0,26.82,26.82,26.77,26.8,2300.0
2014-11-20 10:50:00,26.8,26.83,26.79,26.81,1500.0,26.8,26.83,26.79,26.81,1500.0
2014-11-20 10:55:00,26.79,26.8,26.74,26.75,3300.0,26.79,26.8,26.74,26.75,3300.0
2014-11-20 11:00:00,26.76,26.81,26.76,26.78,6700.0,26.76,26.81,26.76,26.78,6700.0
2014-11-20 11:05:00,26.78,26.8,26.77,26.79,3100.0,26.78,26.8,26.77,26.79,3100.0
2014-11-20 11:10:00,26.8,26.83,26.8,26.81,2700.0,26.8,26.83,26.8,26.81,2700.0
2014-11-20 11:15:00,26.81,26.84,26.8,26.81,8400.0,26.81,26.84,26.8,26.81,8400.0
2014-11-20 11:20:00,26.81,26.82,26.78,26.8,2000.0,26.81,26.82,26.78,26.8,2000.0
2014-11-20 11:25:00,26.81,26.81,26.76,26.78,4000.0,26.81,26.81,26.76,26.78,4000.0
2014-11-20 11:30:00,26.79,26.79,26.76,26.79,1200.0,26.79,26.79,26.76,26.79,1200.0
2014-11-20 11:35:00,26.77,26.8,26.77,26.78,3300.0,26.77,26.8,26.77,26.78,3300.0
2014-11-20 11:40:00,26.79,26.8,26.78,26.79,3200.0,26.79,26.8,26.78,26.79,3200.0
2014-11-20 11:45:00,26.8,26.83,26.8,26.82,4700.0,26.8,26.83,26.8,26.82,4700.0
2014-11-20 11:50:00,26.83,26.84,26.81,26.84,5500.0,26.83,26.84,26.81,26.84,5500.0
2014-11-20 11:55:00,26.84,26.85,26.81,26.81,3100.0,26.84,26.85,26.81,26.81,3100.0
2014-11-20 12:00:00,26.81,26.84,26.81,26.84,12800.0,26.81,26.84,26.81,26.84,12800.0
2014-11-20 12:05:00,26.83,26.84,26.79,26.83,6000.0,26.83,26.84,26.79,26.83,6000.0
2014-11-20 12:10:00,26.83,26.86,26.82,26.82,2000.0,26.83,26.86,26.82,26.82,2000.0
2014-11-20 12:15:00,26.8,26.82,26.79,26.82,2500.0,26.8,26.82,26.79,26.82,2500.0
2014-11-20 12:20:00,26.82,26.83,26.81,26.82,2200.0,26.82,26.83,26.81,26.82,2200.0
2014-11-20 12:25:00,26.83,26.84,26.81,26.81,2300.0,26.83,26.84,26.81,26.81,2300.0
2014-11-20 12:30:00,26.82,26.87,26.81,26.86,7200.0,26.82,26.87,26.81,26.86,7200.0
2014-11-20 12:35:00,26.86,26.89,26.86,26.86,5900.0,26.86,26.89,26.86,26.86,5900.0
2014-11-20 12:40:00,26.86,26.87,26.82,26.82,3400.0,26.86,26.87,26.82,26.82,3400.0
2014-11-20 12:45:00,26.83,26.85,26.82,26.85,7400.0,26.83,26.85,26.82,26.85,7400.0
2014-11-20 12:50:00,26.85,26.87,26.85,26.86,2800.0,26.85,26.87,26.85,26.86,2800.0
2014-11-20 12:55:00,26.86,26.92,26.84,26.92,4500.0,26.86,26.92,26.84,26.92,4500.0
2014-11-20 13:00:00,26.92,26.98,26.9,26.98,3700.0,26.92,26.98,26.9,26.98,3700.0
2014-11-20 13:05:00,26.99,26.99,26.94,26.95,4400.0,26.99,26.99,26.94,26.95,4400.0
2014-11-20 13:10:00,26.96,26.99,26.96,26.98,5600.0,26.96,26.99,26.96,26.98,5600.0
2014-11-20 13:15:00,26.98,26.98,26.95,26.95,4500.0,26.98,26.98,26.95,26.95,4500.0
2014-11-20 13:20:00,26.94,26.99,26.94,26.98,5700.0,26.94,26.99,26.94,26.98,5700.0
2014-11-20 13:25:00,26.98,27.02,26.98,27.02,5500.0,26.98,27.02,26.98,27.02,5500.0
2014-11-20 13:30:00,27.01,27.02,26.99,27.0,10400.0,27.01,27.02,26.99,27.0,10400.0
2014-11-20 13:35:00,27.0,27.01,26.98,27.0,3000.0,27.0,27.01,26.98,27.0,3000.0
2014-11-20 13:40:00,26.99,27.01,26.99,27.0,3500.0,26.99,27.01,26.99,27.0,3500.0
2014-11-20 13:45:00,26.99,27.03,26.99,27.02,6500.0,26.99,27.03,26.99,27.02,6500.0
2014-11-20 13:50:00,27.03,27.05,27.0,27.04,5600.0,27.03,27.05,27.0,27.04,5600.0
2014-11-20 13:55:00,27.05,27.06,27.03,27.05,4200.0,27.05,27.06,27.03,27.05,4200.0
2014-11-20 14:00:00,27.06,27.09,27.06,27.08,3600.0,27.06,27.09,27.06,27.08,3600.0
2014-11-20 14:05:00,27.08,27.09,27.05,27.05,19800.0,27.08,27.09,27.05,27.05,19800.0
2014-11-20 14:10:00,27.05,27.08,27.05,27.08,9100.0,27.05,27.08,27.05,27.08,9100.0
2014-11-20 14:15:00,27.07,27.1,27.04,27.08,10100.0,27.07,27.1,27.04,27.08,10100.0
2014-11-20 14:20:00,27.08,27.1,27.07,27.09,13900.0,27.08,27.1,27.07,27.09,13900.0
2014-11-20 14:25:00,27.1,27.1,27.07,27.08,5200.0,27.1,27.1,27.07,27.08,5200.0
2014-11-20 14:30:00,27.07,27.08,27.01,27.02,22200.0,27.07,27.08,27.01,27.02,22200.0
2014-11-20 14:35:00,27.02,27.05,27.01,27.04,5000.0,27.02,27.05,27.01,27.04,5000.0
2014-11-20 14:40:00,27.04,27.06,27.04,27.04,3500.0,27.04,27.06,27.04,27.04,3500.0
2014-11-20 14:45:00,27.05,27.06,27.04,27.04,4800.0,27.05,27.06,27.04,27.04,4800.0
2014-11-20 14:50:00,27.04,27.05,27.01,27.02,7700.0,27.04,27.05,27.01,27.02,7700.0
2014-11-20 14:55:00,27.02,27.02,26.98,26.98,9700.0,27.02,27.02,26.98,26.98,9700.0
2014-11-20 15:00:00,26.97,27.0,26.96,27.0,8400.0,26.97,27.0,26.96,27.0,8400.0
2014-11-20 15:05:00,27.0,27.0,26.97,26.98,7000.0,27.0,27.0,26.97,26.98,7000.0
2014-11-20 15:10:00,26.98,26.99,26.95,26.95,6400.0,26.98,26.99,26.95,26.95,6400.0
2014-11-20 15:15:00,26.95,26.98,26.94,26.97,14600.0,26.95,26.98,26.94,26.97,14600.0
2014-11-20 15:20:00,26.98,26.98,26.92,26.92,7900.0,26.98,26.98,26.92,26.92,7900.0
2014-11-20 15:25:00,26.93,26.93,26.88,26.89,12400.0,26.93,26.93,26.88,26.89,12400.0
2014-11-20 15:30:00,26.89,26.91,26.88,26.91,18900.0,26.89,26.91,26.88,26.91,18900.0
2014-11-20 15:35:00,26.91,26.95,26.91,26.94,19300.0,26.91,26.95,26.91,26.94,19300.0
2014-11-20 15:40:00,26.95,26.95,26.91,26.93,25300.0,26.95,26.95,26.91,26.93,25300.0
2014-11-20 15:45:00,26.93,26.93,26.87,26.93,26400.0,26.93,26.93,26.87,26.93,26400.0
2014-11-20 15:50:00,26.92,26.92,26.88,26.89,33200.0,26.92,26.92,26.88,26.89,33200.0
2014-11-20 15:55:00,26.9,26.95,26.9,26.94,64800.0,26.9,26.95,26.9,26.94,64800.0
2014-11-21 09:30:00,27.42,27.46,27.16,27.21,47400.0,27.42,27.46,27.16,27.21,47400.0
2014-11-21 09:35:00,27.18,27.22,27.01,27.09,26700.0,27.18,27.22,27.01,27.09,26700.0
2014-11-21 09:40:00,27.11,27.11,26.94,26.99,27700.0,27.11,27.11,26.94,26.99,27700.0
2014-11-21 09:45:00,27.0,27.02,26.95,27.02,11300.0,27.0,27.02,26.95,27.02,11300.0
2014-11-21 09:50:00,27.03,27.04,26.9,26.92,79100.0,27.03,27.04,26.9,26.92,79100.0
2014-11-21 09:55:00,26.94,27.02,26.88,26.97,19300.0,26.94,27.02,26.88,26.97,19300.0
2014-11-21 10:00:00,27.0,27.04,26.98,27.01,14300.0,27.0,27.04,26.98,27.01,14300.0
2014-11-21 10:05:00,27.01,27.02,26.96,26.98,11800.0,27.01,27.02,26.96,26.98,11800.0
2014-11-21 10:10:00,26.97,27.03,26.96,27.03,9400.0,26.97,27.03,26.96,27.03,9400.0
2014-11-21 10:15:00,27.03,27.14,27.03,27.11,16200.0,27.03,27.14,27.03,27.11,16200.0
2014-11-21 10:20:00,27.09,27.12,27.0,27.01,70400.0,27.09,27.12,27.0,27.01,70400.0
2014-11-21 10:25:00,27.01,27.02,26.87,26.97,64500.0,27.01,27.02,26.87,26.97,64500.0
2014-11-21 10:30:00,26.97,27.0,26.93,26.99,6300.0,26.97,27.0,26.93,26.99,6300.0
2014-11-21 10:35:00,26.98,27.0,26.95,27.0,11600.0,26.98,27.0,26.95,27.0,11600.0
2014-11-21 10:40:00,27.0,27.04,27.0,27.04,6300.0,27.0,27.04,27.0,27.04,6300.0
2014-11-21 10:45:00,27.05,27.08,26.97,26.99,5600.0,27.05,27.08,26.97,26.99,5600.0
2014-11-21 10:50:00,26.99,27.0,26.94,26.95,2000.0,26.99,27.0,26.94,26.95,2000.0
2014-11-21 10:55:00,26.98,27.0,26.92,26.94,3800.0,26.98,27.0,26.92,26.94,3800.0
2014-11-21 11:00:00,26.94,26.96,26.86,26.86,4700.0,26.94,26.96,26.86,26.86,4700.0
2014-11-21 11:05:00,26.84,26.84,26.7,26.77,16400.0,26.84,26.84,26.7,26.77,16400.0
2014-11-21 11:10:00,26.78,26.87,26.78,26.87,3500.0,26.78,26.87,26.78,26.87,3500.0
2014-11-21 11:15:00,26.87,26.93,26.87,26.91,3800.0,26.87,26.93,26.87,26.91,3800.0
2014-11-21 11:20:00,26.92,26.95,26.92,26.93,1900.0,26.92,26.95,26.92,26.93,1900.0
2014-11-21 11:25:00,26.92,26.94,26.91,26.92,3400.0,26.92,26.94,26.91,26.92,3400.0
2014-11-21 11:30:00,26.92,26.99,26.92,26.99,3200.0,26.92,26.99,26.92,26.99,3200.0
2014-11-21 11:35:00,26.98,26.99,26.94,26.96,5800.0,26.98,26.99,26.94,26.96,5800.0
2014-11-21 11:40:00,26.96,26.98,26.92,26.94,40900.0,26.96,26.98,26.92,26.94,40900.0
2014-11-21 11:45:00,26.93,26.96,26.9,26.96,2700.0,26.93,26.96,26.9,26.96,2700.0
2014-11-21 11:50:00,26.93,26.97,26.93,26.96,900.0,26.93,26.97,26.93,26.96,900.0
2014-11-21 11:55:00,26.96,27.01,26.96,27.01,3900.0,26.96,27.01,26.96,27.01,3900.0
2014-11-21 12:00:00,27.02,27.04,27.02,27.03,4200.0,27.02,27.04,27.02,27.03,4200.0
2014-11-21 12:05:00,27.02,27.02,27.01,27.01,1600.0,27.02,27.02,27.01,27.01,1600.0
2014-11-21 12:10:00,27.01,27.02,27.01,27.02,500.0,27.01,27.02,27.01,27.02,500.0
2014-11-21 12:15:00,27.01,27.01,26.97,26.97,2900.0,27.01,27.01,26.97,26.97,2900.0
2014-11-21 12:20:00,26.98,26.98,26.95,26.97,5000.0,26.98,26.98,26.95,26.97,5000.0
2014-11-21 12:25:00,26.98,27.01,26.96,26.96,2900.0,26.98,27.01,26.96,26.96,2900.0
2014-11-21 12:30:00,26.97,27.04,26.97,27.04,4000.0,26.97,27.04,26.97,27.04,4000.0
2014-11-21 12:35:00,27.04,27.06,27.03,27.06,2600.0,27.04,27.06,27.03,27.06,2600.0
2014-11-21 12:40:00,27.06,27.1,27.04,27.05,4900.0,27.06,27.1,27.04,27.05,4900.0
2014-11-21 12:45:00,27.05,27.06,27.03,27.03,1900.0,27.05,27.06,27.03,27.03,1900.0
2014-11-21 12:50:00,27.02,27.04,27.02,27.02,2900.0,27.02,27.04,27.02,27.02,2900.0
2014-11-21 12:55:00,27.02,27.02,27.0,27.0,6100.0,27.02,27.02,27.0,27.0,6100.0
2014-11-21 13:00:00,27.0,27.0,26.93,27.0,4700.0,27.0,27.0,26.93,27.0,4700.0
2014-11-21 13:05:00,27.0,27.01,26.94,26.98,3500.0,27.0,27.01,26.94,26.98,3500.0
2014-11-21 13:10:00,26.98,27.0,26.97,26.97,1800.0,26.98,27.0,26.97,26.97,1800.0
2014-11-21 13:15:00,26.96,26.96,26.94,26.94,4300.0,26.96,26.96,26.94,26.94,4300.0
2014-11-21 13:20:00,26.94,26.96,26.94,26.96,1900.0,26.94,26.96,26.94,26.96,1900.0
2014-11-21 13:25:00,26.94,26.94,26.85,26.85,3500.0,26.94,26.94,26.85,26.85,3500.0
2014-11-21 13:30:00,26.85,26.86,26.83,26.86,2700.0,26.85,26.86,26.83,26.86,2700.0
2014-11-21 13:35:00,26.85,26.87,26.85,26.86,2000.0,26.85,26.87,26.85,26.86,2000.0
2014-11-21 13:40:00,26.86,26.89,26.84,26.84,2700.0,26.86,26.89,26.84,26.84,2700.0
2014-11-21 13:45:00,26.85,26.9,26.85,26.89,3300.0,26.85,26.9,26.85,26.89,3300.0
2014-11-21 13:50:00,26.88,26.9,26.87,26.9,3400.0,26.88,26.9,26.87,26.9,3400.0
2014-11-21 13:55:00,26.92,26.92,26.78,26.79,5500.0,26.92,26.92,26.78,26.79,5500.0
2014-11-21 14:00:00,26.8,26.85,26.8,26.81,3600.0,26.8,26.85,26.8,26.81,3600.0
2014-11-21 14:05:00,26.82,26.85,26.81,26.85,2100.0,26.82,26.85,26.81,26.85,2100.0
2014-11-21 14:10:00,26.87,26.87,26.79,26.81,6300.0,26.87,26.87,26.79,26.81,6300.0
2014-11-21 14:15:00,26.81,26.84,26.81,26.83,2800.0,26.81,26.84,26.81,26.83,2800.0
2014-11-21 14:20:00,26.82,26.82,26.76,26.77,3800.0,26.82,26.82,26.76,26.77,3800.0
2014-11-21 14:25:00,26.76,26.77,26.72,26.72,8700.0,26.76,26.77,26.72,26.72,8700.0
2014-11-21 14:30:00,26.72,26.72,26.69,26.72,8900.0,26.72,26.72,26.69,26.72,8900.0
2014-11-21 14:35:00,26.74,26.74,26.71,26.73,5800.0,26.74,26.74,26.71,26.73,5800.0
2014-11-21 14:40:00,26.73,26.79,26.73,26.75,4100.0,26.73,26.79,26.73,26.75,4100.0
2014-11-21 14:45:00,26.76,26.79,26.75,26.79,8400.0,26.76,26.79,26.75,26.79,8400.0
2014-11-21 14:50:00,26.79,26.8,26.76,26.8,6900.0,26.79,26.8,26.76,26.8,6900.0
2014-11-21 14:55:00,26.8,26.82,26.76,26.81,8300.0,26.8,26.82,26.76,26.81,8300.0
2014-11-21 15:00:00,26.81,26.81,26.72,26.78,82900.0,26.81,26.81,26.72,26.78,82900.0
2014-11-21 15:05:00,26.77,26.82,26.77,26.78,5500.0,26.77,26.82,26.77,26.78,5500.0
2014-11-21 15:10:00,26.77,26.83,26.77,26.82,3700.0,26.77,26.83,26.77,26.82,3700.0
2014-11-21 15:15:00,26.81,26.84,26.8,26.84,5600.0,26.81,26.84,26.8,26.84,5600.0
2014-11-21 15:20:00,26.84,26.85,26.79,26.84,6600.0,26.84,26.85,26.79,26.84,6600.0
2014-11-21 15:25:00,26.84,26.86,26.81,26.85,4800.0,26.84,26.86,26.81,26.85,4800.0
2014-11-21 15:30:00,26.86,26.91,26.86,26.91,11800.0,26.86,26.91,26.86,26.91,11800.0
2014-11-21 15:35:00,26.91,26.91,26.85,26.86,34300.0,26.91,26.91,26.85,26.86,34300.0
2014-11-21 15:40:00,26.86,26.9,26.86,26.9,19500.0,26.86,26.9,26.86,26.9,19500.0
2014-11-21 15:45:00,26.89,26.9,26.85,26.87,25300.0,26.89,26.9,26.85,26.87,25300.0
2014-11-21 15:50:00,26.88,26.91,26.85,26.86,26700.0,26.88,26.91,26.85,26.86,26700.0
2014-11-21 15:55:00,26.85,26.89,26.84,26.89,53600.0,26.85,26.89,26.84,26.89,53600.0
2014-11-24 09:30:00,27.02,27.08,26.93,27.06,40900.0,27.02,27.08,26.93,27.06,40900.0
2014-11-24 09:35:00,27.05,27.19,27.04,27.15,29900.0,27.05,27.19,27.04,27.15,29900.0
2014-11-24 09:40:00,27.17,27.24,27.16,27.21,19200.0,27.17,27.24,27.16,27.21,19200.0
2014-11-24 09:45:00,27.21,27.22,27.13,27.13,19900.0,27.21,27.22,27.13,27.13,19900.0
2014-11-24 09:50:00,27.14,27.17,27.11,27.17,13900.0,27.14,27.17,27.11,27.17,13900.0
2014-11-24 09:55:00,27.17,27.24,27.14,27.19,8300.0,27.17,27.24,27.14,27.19,8300.0
2014-11-24 10:00:00,27.17,27.28,27.17,27.27,9100.0,27.17,27.28,27.17,27.27,9100.0
2014-11-24 10:05:00,27.27,27.33,27.25,27.33,20800.0,27.27,27.33,27.25,27.33,20800.0
2014-11-24 10:10:00,27.33,27.35,27.3,27.31,71900.0,27.33,27.35,27.3,27.31,71900.0
2014-11-24 10:15:00,27.3,27.33,27.3,27.32,9200.0,27.3,27.33,27.3,27.32,9200.0
2014-11-24 10:20:00,27.32,27.33,27.3,27.32,10200.0,27.32,27.33,27.3,27.32,10200.0
2014-11-24 10:25:00,27.33,27.37,27.32,27.37,12700.0,27.33,27.37,27.32,27.37,12700.0
2014-11-24 10:30:00,27.37,27.45,27.36,27.45,16900.0,27.37,27.45,27.36,27.45,16900.0
2014-11-24 10:35:00,27.45,27.47,27.44,27.45,13100.0,27.45,27.47,27.44,27.45,13100.0
2014-11-24 10:40:00,27.46,27.47,27.45,27.46,7000.0,27.46,27.47,27.45,27.46,7000.0
2014-11-24 10:45:00,27.47,27.48,27.45,27.45,11400.0,27.47,27.48,27.45,27.45,11400.0
2014-11-24 10:50:00,27.45,27.53,27.45,27.49,13600.0,27.45,27.53,27.45,27.49,13600.0
2014-11-24 10:55:00,27.48,27.53,27.47,27.53,5200.0,27.48,27.53,27.47,27.53,5200.0
2014-11-24 11:00:00,27.52,27.56,27.52,27.55,11800.0,27.52,27.56,27.52,27.55,11800.0
2014-11-24 11:05:00,27.55,27.58,27.55,27.57,6800.0,27.55,27.58,27.55,27.57,6800.0
2014-11-24 11:10:00,27.57,27.58,27.56,27.58,6800.0,27.57,27.58,27.56,27.58,6800.0
2014-11-24 11:15:00,27.57,27.58,27.54,27.54,7900.0,27.57,27.58,27.54,27.54,7900.0
2014-11-24 11:20:00,27.54,27.59,27.53,27.58,10600.0,27.54,27.59,27.53,27.58,10600.0
2014-11-24 11:25:00,27.57,27.57,27.48,27.51,14900.0,27.57,27.57,27.48,27.51,14900.0
2014-11-24 11:30:00,27.5,27.52,27.48,27.49,8700.0,27.5,27.52,27.48,27.49,8700.0
2014-11-24 11:35:00,27.48,27.5,27.48,27.48,5100.0,27.48,27.5,27.48,27.48,5100.0
2014-11-24 11:40:00,27.47,27.47,27.45,27.47,8000.0,27.47,27.47,27.45,27.47,8000.0
2014-11-24 11:45:00,27.47,27.48,27.46,27.47,2600.0,27.47,27.48,27.46,27.47,2600.0
2014-11-24 11:50:00,27.48,27.54,27.46,27.46,10800.0,27.48,27.54,27.46,27.46,10800.0
2014-11-24 11:55:00,27.46,27.48,27.44,27.47,5400.0,27.46,27.48,27.44,27.47,5400.0
2014-11-24 12:00:00,27.46,27.54,27.46,27.54,7100.0,27.46,27.54,27.46,27.54,7100.0
2014-11-24 12:05:00,27.54,27.57,27.53,27.55,22400.0,27.54,27.57,27.53,27.55,22400.0
2014-11-24 12:10:00,27.54,27.58,27.54,27.55,6700.0,27.54,27.58,27.54,27.55,6700.0
2014-11-24 12:15:00,27.53,27.54,27.53,27.53,700.0,27.53,27.54,27.53,27.53,700.0
2014-11-24 12:20:00,27.53,27.58,27.53,27.58,7200.0,27.53,27.58,27.53,27.58,7200.0
2014-11-24 12:25:00,27.58,27.58,27.54,27.55,4000.0,27.58,27.58,27.54,27.55,4000.0
2014-11-24 12:30:00,27.55,27.57,27.53,27.54,4400.0,27.55,27.57,27.53,27.54,4400.0
2014-11-24 12:35:00,27.55,27.57,27.55,27.57,2900.0,27.55,27.57,27.55,27.57,2900.0
2014-11-24 12:40:00,27.57,27.6,27.56,27.58,6900.0,27.57,27.6,27.56,27.58,6900.0
2014-11-24 12:45:00,27.57,27.58,27.55,27.57,3700.0,27.57,27.58,27.55,27.57,3700.0
2014-11-24 12:50:00,27.57,27.58,27.55,27.56,3100.0,27.57,27.58,27.55,27.56,3100.0
2014-11-24 12:55:00,27.56,27.57,27.55,27.56,7300.0,27.56,27.57,27.55,27.56,7300.0
2014-11-24 13:00:00,27.56,27.57,27.55,27.56,1300.0,27.56,27.57,27.55,27.56,1300.0
2014-11-24 13:05:00,27.56,27.58,27.55,27.58,8500.0,27.56,27.58,27.55,27.58,8500.0
2014-11-24 13:10:00,27.57,27.64,27.57,27.61,23800.0,27.57,27.64,27.57,27.61,23800.0
2014-11-24 13:15:00,27.62,27.62,27.59,27.6,28200.0,27.62,27.62,27.59,27.6,28200.0
2014-11-24 13:20:00,27.6,27.68,27.6,27.68,125700.0,27.6,27.68,27.6,27.68,125700.0
2014-11-24 13:25:00,27.69,27.72,27.67,27.71,21000.0,27.69,27.72,27.67,27.71,21000.0
2014-11-24 13:30:00,27.73,27.73,27.66,27.66,25900.0,27.73,27.73,27.66,27.66,25900.0
2014-11-24 13:35:00,27.66,27.67,27.6,27.6,9700.0,27.66,27.67,27.6,27.6,9700.0
2014-11-24 13:40:00,27.59,27.6,27.57,27.58,5600.0,27.59,27.6,27.57,27.58,5600.0
2014-11-24 13:45:00,27.57,27.65,27.57,27.64,8400.0,27.57,27.65,27.57,27.64,8400.0
2014-11-24 13:50:00,27.65,27.65,27.6,27.6,13300.0,27.65,27.65,27.6,27.6,13300.0
2014-11-24 13:55:00,27.6,27.63,27.59,27.6,9500.0,27.6,27.63,27.59,27.6,9500.0
2014-11-24 14:00:00,27.6,27.69,27.6,27.67,8200.0,27.6,27.69,27.6,27.67,8200.0
2014-11-24 14:05:00,27.68,27.75,27.66,27.74,21600.0,27.68,27.75,27.66,27.74,21600.0
2014-11-24 14:10:00,27.73,27.73,27.64,27.65,11200.0,27.73,27.73,27.64,27.65,11200.0
2014-11-24 14:15:00,27.66,27.7,27.65,27.65,21100.0,27.66,27.7,27.65,27.65,21100.0
2014-11-24 14:20:00,27.64,27.68,27.64,27.68,5100.0,27.64,27.68,27.64,27.68,5100.0
2014-11-24 14:25:00,27.67,27.68,27.65,27.68,14700.0,27.67,27.68,27.65,27.68,14700.0
2014-11-24 14:30:00,27.68,27.69,27.67,27.67,9000.0,27.68,27.69,27.67,27.67,9000.0
2014-11-24 14:35:00,27.67,27.67,27.64,27.67,10900.0,27.67,27.67,27.64,27.67,10900.0
2014-11-24 14:40:00,27.67,27.68,27.64,27.65,4300.0,27.67,27.68,27.64,27.65,4300.0
2014-11-24 14:45:00,27.66,27.73,27.66,27.72,9300.0,27.66,27.73,27.66,27.72,9300.0
2014-11-24 14:50:00,27.7,27.7,27.67,27.7,8200.0,27.7,27.7,27.67,27.7,8200.0
2014-11-24 14:55:00,27.69,27.72,27.66,27.69,20500.0,27.69,27.72,27.66,27.69,20500.0
2014-11-24 15:00:00,27.71,27.71,27.66,27.67,18400.0,27.71,27.71,27.66,27.67,18400.0
2014-11-24 15:05:00,27.67,27.68,27.65,27.66,8100.0,27.67,27.68,27.65,27.66,8100.0
2014-11-24 15:10:00,27.67,27.72,27.66,27.69,14600.0,27.67,27.72,27.66,27.69,14600.0
2014-11-24 15:15:00,27.69,27.72,27.69,27.7,25600.0,27.69,27.72,27.69,27.7,25600.0
2014-11-24 15:20:00,27.7,27.71,27.68,27.68,26500.0,27.7,27.71,27.68,27.68,26500.0
2014-11-24 15:25:00,27.69,27.7,27.66,27.68,14900.0,27.69,27.7,27.66,27.68,14900.0
2014-11-24 15:30:00,27.68,27.75,27.67,27.71,35000.0,27.68,27.75,27.67,27.71,35000.0
2014-11-24 15:35:00,27.72,27.74,27.7,27.74,16100.0,27.72,27.74,27.7,27.74,16100.0
2014-11-24 15:40:00,27.73,27.74,27.7,27.74,16300.0,27.73,27.74,27.7,27.74,16300.0
2014-11-24 15:45:00,27.74,27.79,27.74,27.75,42200.0,27.74,27.79,27.74,27.75,42200.0
2014-11-24 15:50:00,27.75,27.78,27.72,27.75,196800.0,27.75,27.78,27.72,27.75,196800.0
2014-11-24 15:55:00,27.76,27.79,27.71,27.71,115900.0,27.76,27.79,27.71,27.71,115900.0
2014-11-25 09:30:00,27.75,27.88,27.75,27.88,20400.0,27.75,27.88,27.75,27.88,20400.0
2014-11-25 09:35:00,27.87,28.02,27.8,27.95,47900.0,27.87,28.02,27.8,27.95,47900.0
2014-11-25 09:40:00,27.95,27.95,27.78,27.87,46600.0,27.95,27.95,27.78,27.87,46600.0
2014-11-25 09:45:00,27.86,27.87,27.8,27.83,39900.0,27.86,27.87,27.8,27.83,39900.0
2014-11-25 09:50:00,27.82,27.85,27.74,27.8,47500.0,27.82,27.85,27.74,27.8,47500.0
2014-11-25 09:55:00,27.79,27.81,27.65,27.75,16500.0,27.79,27.81,27.65,27.75,16500.0
2014-11-25 10:00:00,27.73,27.76,27.63,27.7,12000.0,27.73,27.76,27.63,27.7,12000.0
2014-11-25 10:05:00,27.71,27.71,27.63,27.66,11900.0,27.71,27.71,27.63,27.66,11900.0
2014-11-25 10:10:00,27.66,27.75,27.65,27.75,6200.0,27.66,27.75,27.65,27.75,6200.0
2014-11-25 10:15:00,27.78,27.8,27.75,27.78,8500.0,27.78,27.8,27.75,27.78,8500.0
2014-11-25 10:20:00,27.75,27.81,27.73,27.76,12300.0,27.75,27.81,27.73,27.76,12300.0
2014-11-25 10:25:00,27.75,27.83,27.73,27.82,30100.0,27.75,27.83,27.73,27.82,30100.0
2014-11-25 10:30:00,27.8,27.83,27.74,27.81,34000.0,27.8,27.83,27.74,27.81,34000.0
2014-11-25 10:35:00,27.8,27.9,27.74,27.83,20400.0,27.8,27.9,27.74,27.83,20400.0
2014-11-25 10:40:00,27.81,27.82,27.77,27.82,2000.0,27.81,27.82,27.77,27.82,2000.0
2014-11-25 10:45:00,27.82,27.87,27.82,27.84,1600.0,27.82,27.87,27.82,27.84,1600.0
2014-11-25 10:50:00,27.82,27.86,27.74,27.78,17900.0,27.82,27.86,27.74,27.78,17900.0
2014-11-25 10:55:00,27.76,27.78,27.75,27.75,8400.0,27.76,27.78,27.75,27.75,8400.0
2014-11-25 11:00:00,27.75,27.77,27.71,27.75,29900.0,27.75,27.77,27.71,27.75,29900.0
2014-11-25 11:05:00,27.76,27.77,27.73,27.76,18300.0,27.76,27.77,27.73,27.76,18300.0
2014-11-25 11:10:00,27.77,27.79,27.76,27.77,7500.0,27.77,27.79,27.76,27.77,7500.0
2014-11-25 11:15:00,27.77,27.82,27.74,27.74,12900.0,27.77,27.82,27.74,27.74,12900.0
2014-11-25 11:20:00,27.75,27.78,27.74,27.76,5800.0,27.75,27.78,27.74,27.76,5800.0
2014-11-25 11:25:00,27.75,27.81,27.75,27.8,16900.0,27.75,27.81,27.75,27.8,16900.0
2014-11-25 11:30:00,27.8,27.85,27.79,27.85,8500.0,27.8,27.85,27.79,27.85,8500.0
2014-11-25 11:35:00,27.86,27.89,27.85,27.87,5400.0,27.86,27.89,27.85,27.87,5400.0
2014-11-25 11:40:00,27.85,27.89,27.83,27.84,24400.0,27.85,27.89,27.83,27.84,24400.0
2014-11-25 11:45:00,27.83,27.85,27.82,27.85,9800.0,27.83,27.85,27.82,27.85,9800.0
2014-11-25 11:50:00,27.83,27.86,27.79,27.8,76700.0,27.83,27.86,27.79,27.8,76700.0
2014-11-25 11:55:00,27.8,27.8,27.76,27.77,17200.0,27.8,27.8,27.76,27.77,17200.0
2014-11-25 12:00:00,27.77,27.81,27.76,27.78,11600.0,27.77,27.81,27.76,27.78,11600.0
2014-11-25 12:05:00,27.79,27.85,27.78,27.85,91800.0,27.79,27.85,27.78,27.85,91800.0
2014-11-25 12:10:00,27.85,27.85,27.77,27.8,22800.0,27.85,27.85,27.77,27.8,22800.0
2014-11-25 12:15:00,27.78,27.79,27.76,27.78,6700.0,27.78,27.79,27.76,27.78,6700.0
2014-11-25 12:20:00,27.78,27.81,27.78,27.79,3400.0,27.78,27.81,27.78,27.79,3400.0
2014-11-25 12:25:00,27.78,27.81,27.78,27.8,14000.0,27.78,27.81,27.78,27.8,14000.0
2014-11-25 12:30:00,27.8,27.82,27.79,27.8,23200.0,27.8,27.82,27.79,27.8,23200.0
2014-11-25 12:35:00,27.8,27.83,27.8,27.81,9700.0,27.8,27.83,27.8,27.81,9700.0
2014-11-25 12:40:00,27.81,27.82,27.78,27.81,36000.0,27.81,27.82,27.78,27.81,36000.0
2014-11-25 12:45:00,27.82,27.83,27.79,27.81,23900.0,27.82,27.83,27.79,27.81,23900.0
2014-11-25 12:50:00,27.82,27.82,27.8,27.81,2600.0,27.82,27.82,27.8,27.81,2600.0
2014-11-25 12:55:00,27.8,27.83,27.8,27.81,16100.0,27.8,27.83,27.8,27.81,16100.0
2014-11-25 13:00:00,27.81,27.81,27.8,27.8,400.0,27.81,27.81,27.8,27.8,400.0
2014-11-25 13:05:00,27.8,27.81,27.79,27.8,9000.0,27.8,27.81,27.79,27.8,9000.0
2014-11-25 13:10:00,27.8,27.81,27.79,27.8,3100.0,27.8,27.81,27.79,27.8,3100.0
2014-11-25 13:15:00,27.8,27.8,27.79,27.8,1300.0,27.8,27.8,27.79,27.8,1300.0
2014-11-25 13:20:00,27.8,27.82,27.79,27.82,3100.0,27.8,27.82,27.79,27.82,3100.0
2014-11-25 13:25:00,27.83,27.83,27.77,27.78,14900.0,27.83,27.83,27.77,27.78,14900.0
2014-11-25 13:30:00,27.77,27.78,27.77,27.78,2400.0,27.77,27.78,27.77,27.78,2400.0
2014-11-25 13:35:00,27.77,27.8,27.77,27.8,2800.0,27.77,27.8,27.77,27.8,2800.0
2014-11-25 13:40:00,27.8,27.85,27.79,27.83,11800.0,27.8,27.85,27.79,27.83,11800.0
2014-11-25 13:45:00,27.81,27.82,27.79,27.81,45200.0,27.81,27.82,27.79,27.81,45200.0
2014-11-25 13:50:00,27.82,27.82,27.8,27.82,3700.0,27.82,27.82,27.8,27.82,3700.0
2014-11-25 13:55:00,27.81,27.86,27.81,27.84,11500.0,27.81,27.86,27.81,27.84,11500.0
2014-11-25 14:00:00,27.83,27.84,27.79,27.82,5900.0,27.83,27.84,27.79,27.82,5900.0
2014-11-25 14:05:00,27.82,27.82,27.8,27.81,3600.0,27.82,27.82,27.8,27.81,3600.0
2014-11-25 14:10:00,27.82,27.85,27.82,27.85,2200.0,27.82,27.85,27.82,27.85,2200.0
2014-11-25 14:15:00,27.85,27.86,27.79,27.8,9400.0,27.85,27.86,27.79,27.8,9400.0
2014-11-25 14:20:00,27.79,27.81,27.79,27.81,8800.0,27.79,27.81,27.79,27.81,8800.0
2014-11-25 14:25:00,27.82,27.85,27.81,27.82,14900.0,27.82,27.85,27.81,27.82,14900.0
2014-11-25 14:30:00,27.82,27.85,27.81,27.84,5700.0,27.82,27.85,27.81,27.84,5700.0
2014-11-25 14:35:00,27.84,27.9,27.83,27.89,16000.0,27.84,27.9,27.83,27.89,16000.0
2014-11-25 14:40:00,27.88,27.92,27.88,27.92,8300.0,27.88,27.92,27.88,27.92,8300.0
2014-11-25 14:45:00,27.92,27.92,27.87,27.89,10300.0,27.92,27.92,27.87,27.89,10300.0
2014-11-25 14:50:00,27.88,27.89,27.84,27.85,9200.0,27.88,27.89,27.84,27.85,9200.0
2014-11-25 14:55:00,27.84,27.84,27.81,27.81,6200.0,27.84,27.84,27.81,27.81,6200.0
2014-11-25 15:00:00,27.82,27.86,27.81,27.82,7200.0,27.82,27.86,27.81,27.82,7200.0
2014-11-25 15:05:00,27.82,27.82,27.78,27.79,13900.0,27.82,27.82,27.78,27.79,13900.0
2014-11-25 15:10:00,27.79,27.82,27.77,27.82,18200.0,27.79,27.82,27.77,27.82,18200.0
2014-11-25 15:15:00,27.82,27.83,27.81,27.81,6500.0,27.82,27.83,27.81,27.81,6500.0
2014-11-25 15:20:00,27.81,27.84,27.8,27.84,6700.0,27.81,27.84,27.8,27.84,6700.0
2014-11-25 15:25:00,27.84,27.85,27.81,27.85,6600.0,27.84,27.85,27.81,27.85,6600.0
2014-11-25 15:30:00,27.86,27.86,27.85,27.85,13300.0,27.86,27.86,27.85,27.85,13300.0
2014-11-25 15:35:00,27.85,27.88,27.85,27.86,12000.0,27.85,27.88,27.85,27.86,12000.0
2014-11-25 15:40:00,27.86,27.88,27.85,27.85,9600.0,27.86,27.88,27.85,27.85,9600.0
2014-11-25 15:45:00,27.85,27.9,27.84,27.88,29300.0,27.85,27.9,27.84,27.88,29300.0
2014-11-25 15:50:00,27.87,27.93,27.84,27.91,62300.0,27.87,27.93,27.84,27.91,62300.0
2014-11-25 15:55:00,27.9,27.93,27.88,27.89,75800.0,27.9,27.93,27.88,27.89,75800.0
2014-11-26 09:30:00,27.94,27.94,27.7,27.7,10500.0,27.94,27.94,27.7,27.7,10500.0
2014-11-26 09:35:00,27.7,27.79,27.65,27.75,8600.0,27.7,27.79,27.65,27.75,8600.0
2014-11-26 09:40:00,27.75,27.84,27.75,27.83,2500.0,27.75,27.84,27.75,27.83,2500.0
2014-11-26 09:45:00,27.83,27.87,27.79,27.79,2500.0,27.83,27.87,27.79,27.79,2500.0
2014-11-26 09:50:00,27.79,27.81,27.75,27.76,5900.0,27.79,27.81,27.75,27.76,5900.0
2014-11-26 09:55:00,27.76,27.78,27.74,27.77,7000.0,27.76,27.78,27.74,27.77,7000.0
2014-11-26 10:00:00,27.75,27.79,27.72,27.79,10900.0,27.75,27.79,27.72,27.79,10900.0
2014-11-26 10:05:00,27.8,27.84,27.78,27.82,7200.0,27.8,27.84,27.78,27.82,7200.0
2014-11-26 10:10:00,27.82,27.86,27.82,27.85,1900.0,27.82,27.86,27.82,27.85,1900.0
2014-11-26 10:15:00,27.87,27.88,27.83,27.87,2000.0,27.87,27.88,27.83,27.87,2000.0
2014-11-26 10:20:00,27.86,27.91,27.86,27.91,1600.0,27.86,27.91,27.86,27.91,1600.0
2014-11-26 10:25:00,27.92,27.93,27.86,27.91,3600.0,27.92,27.93,27.86,27.91,3600.0
2014-11-26 10:30:00,27.91,27.92,27.86,27.87,3900.0,27.91,27.92,27.86,27.87,3900.0
2014-11-26 10:35:00,27.87,27.92,27.86,27.92,3900.0,27.87,27.92,27.86,27.92,3900.0
2014-11-26 10:40:00,27.92,27.93,27.89,27.92,11300.0,27.92,27.93,27.89,27.92,11300.0
2014-11-26 10:45:00,27.92,28.01,27.91,28.0,37900.0,27.92,28.01,27.91,28.0,37900.0
2014-11-26 10:50:00,28.01,28.02,27.98,27.99,7900.0,28.01,28.02,27.98,27.99,7900.0
2014-11-26 10:55:00,27.99,28.01,27.98,28.01,3400.0,27.99,28.01,27.98,28.01,3400.0
2014-11-26 11:00:00,28.01,28.07,28.0,28.05,64600.0,28.01,28.07,28.0,28.05,64600.0
2014-11-26 11:05:00,28.05,28.06,28.02,28.05,8400.0,28.05,28.06,28.02,28.05,8400.0
2014-11-26 11:10:00,28.05,28.05,28.03,28.03,4800.0,28.05,28.05,28.03,28.03,4800.0
2014-11-26 11:15:00,28.04,28.1,28.04,28.07,8800.0,28.04,28.1,28.04,28.07,8800.0
2014-11-26 11:20:00,28.07,28.11,28.07,28.11,10800.0,28.07,28.11,28.07,28.11,10800.0
2014-11-26 11:25:00,28.1,28.11,28.09,28.1,9800.0,28.1,28.11,28.09,28.1,9800.0
2014-11-26 11:30:00,28.1,28.12,28.1,28.1,4100.0,28.1,28.12,28.1,28.1,4100.0
2014-11-26 11:35:00,28.11,28.2,28.1,28.15,14100.0,28.11,28.2,28.1,28.15,14100.0
2014-11-26 11:40:00,28.13,28.16,28.13,28.14,3500.0,28.13,28.16,28.13,28.14,3500.0
2014-11-26 11:45:00,28.12,28.14,28.08,28.09,7700.0,28.12,28.14,28.08,28.09,7700.0
2014-11-26 11:50:00,28.09,28.11,28.08,28.11,5000.0,28.09,28.11,28.08,28.11,5000.0
2014-11-26 11:55:00,28.1,28.1,28.08,28.09,3400.0,28.1,28.1,28.08,28.09,3400.0
2014-11-26 12:00:00,28.09,28.1,28.07,28.1,6700.0,28.09,28.1,28.07,28.1,6700.0
2014-11-26 12:05:00,28.1,28.1,28.07,28.09,5100.0,28.1,28.1,28.07,28.09,5100.0
2014-11-26 12:10:00,28.08,28.09,28.06,28.09,8400.0,28.08,28.09,28.06,28.09,8400.0
2014-11-26 12:15:00,28.09,28.09,28.07,28.08,2500.0,28.09,28.09,28.07,28.08,2500.0
2014-11-26 12:20:00,28.07,28.08,28.06,28.07,7300.0,28.07,28.08,28.06,28.07,7300.0
2014-11-26 12:25:00,28.06,28.07,28.04,28.05,13500.0,28.06,28.07,28.04,28.05,13500.0
2014-11-26 12:30:00,28.05,28.05,28.03,28.05,4900.0,28.05,28.05,28.03,28.05,4900.0
2014-11-26 12:35:00,28.05,28.05,28.02,28.02,2000.0,28.05,28.05,28.02,28.02,2000.0
2014-11-26 12:40:00,28.02,28.03,28.01,28.03,4500.0,28.02,28.03,28.01,28.03,4500.0
2014-11-26 12:45:00,28.02,28.06,28.02,28.05,5900.0,28.02,28.06,28.02,28.05,5900.0
2014-11-26 12:50:00,28.05,28.06,28.02,28.02,2900.0,28.05,28.06,28.02,28.02,2900.0
2014-11-26 12:55:00,28.01,28.01,27.98,28.0,2100.0,28.01,28.01,27.98,28.0,2100.0
2014-11-26 13:00:00,28.01,28.07,28.01,28.05,17000.0,28.01,28.07,28.01,28.05,17000.0
2014-11-26 13:05:00,28.05,28.1,28.04,28.08,13400.0,28.05,28.1,28.04,28.08,13400.0
2014-11-26 13:10:00,28.08,28.09,28.02,28.05,13400.0,28.08,28.09,28.02,28.05,13400.0
2014-11-26 13:15:00,28.05,28.1,28.04,28.06,10500.0,28.05,28.1,28.04,28.06,10500.0
2014-11-26 13:20:00,28.05,28.05,28.02,28.03,2600.0,28.05,28.05,28.02,28.03,2600.0
2014-11-26 13:25:00,28.03,28.05,28.02,28.04,6800.0,28.03,28.05,28.02,28.04,6800.0
2014-11-26 13:30:00,28.05,28.05,28.04,28.05,1300.0,28.05,28.05,28.04,28.05,1300.0
2014-11-26 13:35:00,28.03,28.06,28.03,28.05,12400.0,28.03,28.06,28.03,28.05,12400.0
2014-11-26 13:40:00,28.05,28.1,28.02,28.09,14200.0,28.05,28.1,28.02,28.09,14200.0
2014-11-26 13:45:00,28.07,28.12,28.07,28.11,3400.0,28.07,28.12,28.07,28.11,3400.0
2014-11-26 13:50:00,28.11,28.12,28.08,28.11,9000.0,28.11,28.12,28.08,28.11,9000.0
2014-11-26 13:55:00,28.11,28.12,28.08,28.09,2500.0,28.11,28.12,28.08,28.09,2500.0
2014-11-26 14:00:00,28.07,28.08,28.05,28.08,4200.0,28.07,28.08,28.05,28.08,4200.0
2014-11-26 14:05:00,28.09,28.1,28.05,28.06,6200.0,28.09,28.1,28.05,28.06,6200.0
2014-11-26 14:10:00,28.06,28.09,28.03,28.03,23300.0,28.06,28.09,28.03,28.03,23300.0
2014-11-26 14:15:00,28.03,28.1,28.03,28.04,15900.0,28.03,28.1,28.03,28.04,15900.0
2014-11-26 14:20:00,28.05,28.1,28.04,28.1,9300.0,28.05,28.1,28.04,28.1,9300.0
2014-11-26 14:25:00,28.11,28.11,28.06,28.07,4200.0,28.11,28.11,28.06,28.07,4200.0
2014-11-26 14:30:00,28.07,28.1,28.07,28.1,2500.0,28.07,28.1,28.07,28.1,2500.0
2014-11-26 14:35:00,28.1,28.13,28.1,28.11,6000.0,28.1,28.13,28.1,28.11,6000.0
2014-11-26 14:40:00,28.11,28.12,28.11,28.12,1700.0,28.11,28.12,28.11,28.12,1700.0
2014-11-26 14:45:00,28.12,28.2,28.12,28.14,16600.0,28.12,28.2,28.12,28.14,16600.0
2014-11-26 14:50:00,28.14,28.15,28.12,28.14,4800.0,28.14,28.15,28.12,28.14,4800.0
2014-11-26 14:55:00,28.13,28.13,28.08,28.09,4100.0,28.13,28.13,28.08,28.09,4100.0
2014-11-26 15:00:00,28.09,28.11,28.08,28.1,4200.0,28.09,28.11,28.08,28.1,4200.0
2014-11-26 15:05:00,28.1,28.1,28.07,28.09,5900.0,28.1,28.1,28.07,28.09,5900.0
2014-11-26 15:10:00,28.08,28.11,28.07,28.1,8000.0,28.08,28.11,28.07,28.1,8000.0
2014-11-26 15:15:00,28.1,28.1,28.09,28.1,3300.0,28.1,28.1,28.09,28.1,3300.0
2014-11-26 15:20:00,28.1,28.12,28.09,28.11,10100.0,28.1,28.12,28.09,28.11,10100.0
2014-11-26 15:25:00,28.1,28.11,28.09,28.11,9800.0,28.1,28.11,28.09,28.11,9800.0
2014-11-26 15:30:00,28.09,28.13,28.09,28.13,9000.0,28.09,28.13,28.09,28.13,9000.0
2014-11-26 15:35:00,28.12,28.12,28.09,28.11,9400.0,28.12,28.12,28.09,28.11,9400.0
2014-11-26 15:40:00,28.11,28.16,28.09,28.16,26500.0,28.11,28.16,28.09,28.16,26500.0
2014-11-26 15:45:00,28.16,28.16,28.13,28.16,17600.0,28.16,28.16,28.13,28.16,17600.0
2014-11-26 15:50:00,28.15,28.16,28.14,28.15,18500.0,28.15,28.16,28.14,28.15,18500.0
2014-11-26 15:55:00,28.15,28.17,28.14,28.15,49600.0,28.15,28.17,28.14,28.15,49600.0
2014-11-28 09:30:00,28.14,28.14,27.71,27.73,39200.0,28.14,28.14,27.71,27.73,39200.0
2014-11-28 09:35:00,27.74,27.76,27.5,27.51,20200.0,27.74,27.76,27.5,27.51,20200.0
2014-11-28 09:40:00,27.51,27.64,27.47,27.57,35500.0,27.51,27.64,27.47,27.57,35500.0
2014-11-28 09:45:00,27.55,27.59,27.4,27.47,37500.0,27.55,27.59,27.4,27.47,37500.0
2014-11-28 09:50:00,27.46,27.47,27.33,27.38,41100.0,27.46,27.47,27.33,27.38,41100.0
2014-11-28 09:55:00,27.37,27.38,27.31,27.32,24200.0,27.37,27.38,27.31,27.32,24200.0
2014-11-28 10:00:00,27.38,27.42,27.33,27.41,25000.0,27.38,27.42,27.33,27.41,25000.0
2014-11-28 10:05:00,27.38,27.42,27.37,27.4,33300.0,27.38,27.42,27.37,27.4,33300.0
2014-11-28 10:10:00,27.4,27.41,27.37,27.37,17200.0,27.4,27.41,27.37,27.37,17200.0
2014-11-28 10:15:00,27.37,27.39,27.28,27.38,23000.0,27.37,27.39,27.28,27.38,23000.0
2014-11-28 10:20:00,27.38,27.47,27.37,27.46,26600.0,27.38,27.47,27.37,27.46,26600.0
2014-11-28 10:25:00,27.45,27.54,27.44,27.54,19300.0,27.45,27.54,27.44,27.54,19300.0
2014-11-28 10:30:00,27.54,27.68,27.5,27.67,36000.0,27.54,27.68,27.5,27.67,36000.0
2014-11-28 10:35:00,27.67,27.68,27.61,27.61,16700.0,27.67,27.68,27.61,27.61,16700.0
2014-11-28 10:40:00,27.62,27.62,27.51,27.56,28200.0,27.62,27.62,27.51,27.56,28200.0
2014-11-28 10:45:00,27.55,27.56,27.49,27.5,13200.0,27.55,27.56,27.49,27.5,13200.0
2014-11-28 10:50:00,27.48,27.5,27.4,27.4,9900.0,27.48,27.5,27.4,27.4,9900.0
2014-11-28 10:55:00,27.39,27.47,27.37,27.42,23100.0,27.39,27.47,27.37,27.42,23100.0
2014-11-28 11:00:00,27.42,27.45,27.4,27.41,13000.0,27.42,27.45,27.4,27.41,13000.0
2014-11-28 11:05:00,27.41,27.42,27.35,27.42,38900.0,27.41,27.42,27.35,27.42,38900.0
2014-11-28 11:10:00,27.44,27.44,27.24,27.34,29900.0,27.44,27.44,27.24,27.34,29900.0
2014-11-28 11:15:00,27.33,27.34,27.25,27.25,22700.0,27.33,27.34,27.25,27.25,22700.0
2014-11-28 11:20:00,27.25,27.39,27.25,27.37,27100.0,27.25,27.39,27.25,27.37,27100.0
2014-11-28 11:25:00,27.37,27.39,27.32,27.32,16900.0,27.37,27.39,27.32,27.32,16900.0
2014-11-28 11:30:00,27.32,27.53,27.32,27.5,45000.0,27.32,27.53,27.32,27.5,45000.0
2014-11-28 11:35:00,27.5,27.68,27.5,27.68,21800.0,27.5,27.68,27.5,27.68,21800.0
2014-11-28 11:40:00,27.66,27.66,27.53,27.57,19800.0,27.66,27.66,27.53,27.57,19800.0
2014-11-28 11:45:00,27.57,27.62,27.49,27.56,20300.0,27.57,27.62,27.49,27.56,20300.0
2014-11-28 11:50:00,27.57,27.62,27.48,27.59,21000.0,27.57,27.62,27.48,27.59,21000.0
2014-11-28 11:55:00,27.62,27.62,27.48,27.56,17700.0,27.62,27.62,27.48,27.56,17700.0
2014-11-28 12:00:00,27.56,27.59,27.51,27.52,10700.0,27.56,27.59,27.51,27.52,10700.0
2014-11-28 12:05:00,27.52,27.53,27.4,27.4,18900.0,27.52,27.53,27.4,27.4,18900.0
2014-11-28 12:10:00,27.4,27.63,27.39,27.62,10100.0,27.4,27.63,27.39,27.62,10100.0
2014-11-28 12:15:00,27.6,27.67,27.57,27.63,8700.0,27.6,27.67,27.57,27.63,8700.0
2014-11-28 12:20:00,27.65,27.74,27.65,27.7,13900.0,27.65,27.74,27.65,27.7,13900.0
2014-11-28 12:25:00,27.67,27.77,27.67,27.75,11900.0,27.67,27.77,27.67,27.75,11900.0
2014-11-28 12:30:00,27.74,27.77,27.67,27.71,10500.0,27.74,27.77,27.67,27.71,10500.0
2014-11-28 12:35:00,27.67,27.7,27.61,27.64,9500.0,27.67,27.7,27.61,27.64,9500.0
2014-11-28 12:40:00,27.64,27.71,27.64,27.69,21100.0,27.64,27.71,27.64,27.69,21100.0
2014-11-28 12:45:00,27.68,27.73,27.66,27.68,21400.0,27.68,27.73,27.66,27.68,21400.0
2014-11-28 12:50:00,27.67,27.69,27.62,27.66,31700.0,27.67,27.69,27.62,27.66,31700.0
2014-11-28 12:55:00,27.66,27.67,27.6,27.67,39100.0,27.66,27.67,27.6,27.67,39100.0
2014-12-01 09:30:00,27.49,27.58,27.47,27.51,17600.0,27.49,27.58,27.47,27.51,17600.0
2014-12-01 09:35:00,27.43,27.46,27.4,27.46,2900.0,27.43,27.46,27.4,27.46,2900.0
2014-12-01 09:40:00,27.43,27.43,27.27,27.4,19900.0,27.43,27.43,27.27,27.4,19900.0
2014-12-01 09:45:00,27.41,27.43,27.3,27.3,13900.0,27.41,27.43,27.3,27.3,13900.0
2014-12-01 09:50:00,27.3,27.3,27.17,27.18,16200.0,27.3,27.3,27.17,27.18,16200.0
2014-12-01 09:55:00,27.16,27.2,27.14,27.16,9800.0,27.16,27.2,27.14,27.16,9800.0
2014-12-01 10:00:00,27.15,27.29,27.15,27.24,16300.0,27.15,27.29,27.15,27.24,16300.0
2014-12-01 10:05:00,27.22,27.23,27.16,27.17,17200.0,27.22,27.23,27.16,27.17,17200.0
2014-12-01 10:10:00,27.18,27.18,27.08,27.12,18500.0,27.18,27.18,27.08,27.12,18500.0
2014-12-01 10:15:00,27.11,27.14,27.06,27.08,22000.0,27.11,27.14,27.06,27.08,22000.0
2014-12-01 10:20:00,27.09,27.1,27.08,27.09,5700.0,27.09,27.1,27.08,27.09,5700.0
2014-12-01 10:25:00,27.09,27.13,27.06,27.13,12800.0,27.09,27.13,27.06,27.13,12800.0
2014-12-01 10:30:00,27.13,27.17,27.1,27.11,18600.0,27.13,27.17,27.1,27.11,18600.0
2014-12-01 10:35:00,27.11,27.13,27.1,27.12,15300.0,27.11,27.13,27.1,27.12,15300.0
2014-12-01 10:40:00,27.11,27.13,27.08,27.11,17500.0,27.11,27.13,27.08,27.11,17500.0
2014-12-01 10:45:00,27.11,27.23,27.08,27.19,44500.0,27.11,27.23,27.08,27.19,44500.0
2014-12-01 10:50:00,27.19,27.19,27.0,27.0,19500.0,27.19,27.19,27.0,27.0,19500.0
2014-12-01 10:55:00,27.0,27.03,26.96,26.98,16800.0,27.0,27.03,26.96,26.98,16800.0
2014-12-01 11:00:00,26.98,26.98,26.9,26.92,13000.0,26.98,26.98,26.9,26.92,13000.0
2014-12-01 11:05:00,26.91,26.95,26.9,26.95,19200.0,26.91,26.95,26.9,26.95,19200.0
2014-12-01 11:10:00,26.95,26.98,26.88,26.9,10000.0,26.95,26.98,26.88,26.9,10000.0
2014-12-01 11:15:00,26.91,26.95,26.87,26.92,8700.0,26.91,26.95,26.87,26.92,8700.0
2014-12-01 11:20:00,26.92,26.92,26.87,26.89,11700.0,26.92,26.92,26.87,26.89,11700.0
2014-12-01 11:25:00,26.89,26.96,26.88,26.9,10500.0,26.89,26.96,26.88,26.9,10500.0
2014-12-01 11:30:00,26.9,26.95,26.88,26.9,9400.0,26.9,26.95,26.88,26.9,9400.0
2014-12-01 11:35:00,26.89,26.91,26.86,26.87,6200.0,26.89,26.91,26.86,26.87,6200.0
2014-12-01 11:40:00,26.86,26.88,26.84,26.87,8900.0,26.86,26.88,26.84,26.87,8900.0
2014-12-01 11:45:00,26.88,26.88,26.82,26.85,9400.0,26.88,26.88,26.82,26.85,9400.0
2014-12-01 11:50:00,26.83,26.83,26.76,26.76,11200.0,26.83,26.83,26.76,26.76,11200.0
2014-12-01 11:55:00,26.76,26.82,26.72,26.81,15800.0,26.76,26.82,26.72,26.81,15800.0
2014-12-01 12:00:00,26.82,26.86,26.81,26.86,7100.0,26.82,26.86,26.81,26.86,7100.0
2014-12-01 12:05:00,26.86,26.89,26.84,26.86,8900.0,26.86,26.89,26.84,26.86,8900.0
2014-12-01 12:10:00,26.87,26.88,26.84,26.87,6100.0,26.87,26.88,26.84,26.87,6100.0
2014-12-01 12:15:00,26.87,26.91,26.86,26.89,10700.0,26.87,26.91,26.86,26.89,10700.0
2014-12-01 12:20:00,26.89,26.93,26.89,26.93,6500.0,26.89,26.93,26.89,26.93,6500.0
2014-12-01 12:25:00,26.92,26.93,26.87,26.87,3900.0,26.92,26.93,26.87,26.87,3900.0
2014-12-01 12:30:00,26.88,26.89,26.85,26.88,5900.0,26.88,26.89,26.85,26.88,5900.0
2014-12-01 12:35:00,26.89,26.9,26.84,26.84,3700.0,26.89,26.9,26.84,26.84,3700.0
2014-12-01 12:40:00,26.85,26.86,26.82,26.82,6500.0,26.85,26.86,26.82,26.82,6500.0
2014-12-01 12:45:00,26.82,26.82,26.8,26.8,2600.0,26.82,26.82,26.8,26.8,2600.0
2014-12-01 12:50:00,26.8,26.83,26.79,26.82,5600.0,26.8,26.83,26.79,26.82,5600.0
2014-12-01 12:55:00,26.82,26.83,26.8,26.82,10600.0,26.82,26.83,26.8,26.82,10600.0
2014-12-01 13:00:00,26.81,26.85,26.8,26.85,5300.0,26.81,26.85,26.8,26.85,5300.0
2014-12-01 13:05:00,26.86,26.92,26.85,26.9,9600.0,26.86,26.92,26.85,26.9,9600.0
2014-12-01 13:10:00,26.9,26.91,26.89,26.89,6000.0,26.9,26.91,26.89,26.89,6000.0
2014-12-01 13:15:00,26.89,26.91,26.87,26.89,8500.0,26.89,26.91,26.87,26.89,8500.0
2014-12-01 13:20:00,26.89,27.01,26.89,27.01,8900.0,26.89,27.01,26.89,27.01,8900.0
2014-12-01 13:25:00,27.01,27.03,26.94,26.94,10400.0,27.01,27.03,26.94,26.94,10400.0
2014-12-01 13:30:00,26.95,27.02,26.95,26.98,4700.0,26.95,27.02,26.95,26.98,4700.0
2014-12-01 13:35:00,26.96,26.98,26.92,26.97,6400.0,26.96,26.98,26.92,26.97,6400.0
2014-12-01 13:40:00,26.97,27.0,26.95,26.97,11300.0,26.97,27.0,26.95,26.97,11300.0
2014-12-01 13:45:00,26.98,27.02,26.98,27.02,3500.0,26.98,27.02,26.98,27.02,3500.0
2014-12-01 13:50:00,27.01,27.01,26.94,26.94,5900.0,27.01,27.01,26.94,26.94,5900.0
2014-12-01 13:55:00,26.94,26.98,26.93,26.96,16300.0,26.94,26.98,26.93,26.96,16300.0
2014-12-01 14:00:00,26.96,26.97,26.92,26.92,11900.0,26.96,26.97,26.92,26.92,11900.0
2014-12-01 14:05:00,26.92,26.92,26.87,26.88,5500.0,26.92,26.92,26.87,26.88,5500.0
2014-12-01 14:10:00,26.87,26.87,26.8,26.8,18200.0,26.87,26.87,26.8,26.8,18200.0
2014-12-01 14:15:00,26.8,26.83,26.78,26.82,15100.0,26.8,26.83,26.78,26.82,15100.0
2014-12-01 14:20:00,26.83,26.83,26.79,26.8,7800.0,26.83,26.83,26.79,26.8,7800.0
2014-12-01 14:25:00,26.8,26.82,26.8,26.82,12400.0,26.8,26.82,26.8,26.82,12400.0
2014-12-01 14:30:00,26.82,26.84,26.81,26.84,7100.0,26.82,26.84,26.81,26.84,7100.0
2014-12-01 14:35:00,26.84,26.86,26.81,26.86,11500.0,26.84,26.86,26.81,26.86,11500.0
2014-12-01 14:40:00,26.86,26.87,26.8,26.83,14800.0,26.86,26.87,26.8,26.83,14800.0
2014-12-01 14:45:00,26.83,26.83,26.79,26.79,11700.0,26.83,26.83,26.79,26.79,11700.0
2014-12-01 14:50:00,26.79,26.8,26.76,26.76,16100.0,26.79,26.8,26.76,26.76,16100.0
2014-12-01 14:55:00,26.77,26.81,26.73,26.74,9400.0,26.77,26.81,26.73,26.74,9400.0
2014-12-01 15:00:00,26.75,26.8,26.73,26.75,25500.0,26.75,26.8,26.73,26.75,25500.0
2014-12-01 15:05:00,26.75,26.75,26.74,26.75,2800.0,26.75,26.75,26.74,26.75,2800.0
2014-12-01 15:10:00,26.74,26.75,26.71,26.72,11100.0,26.74,26.75,26.71,26.72,11100.0
2014-12-01 15:15:00,26.73,26.76,26.72,26.75,25000.0,26.73,26.76,26.72,26.75,25000.0
2014-12-01 15:20:00,26.75,26.77,26.73,26.76,13000.0,26.75,26.77,26.73,26.76,13000.0
2014-12-01 15:25:00,26.76,26.77,26.72,26.73,9500.0,26.76,26.77,26.72,26.73,9500.0
2014-12-01 15:30:00,26.73,26.75,26.72,26.75,19500.0,26.73,26.75,26.72,26.75,19500.0
2014-12-01 15:35:00,26.75,26.76,26.67,26.67,26600.0,26.75,26.76,26.67,26.67,26600.0
2014-12-01 15:40:00,26.68,26.71,26.66,26.67,24900.0,26.68,26.71,26.66,26.67,24900.0
2014-12-01 15:45:00,26.67,26.72,26.65,26.69,35100.0,26.67,26.72,26.65,26.69,35100.0
2014-12-01 15:50:00,26.69,26.7,26.63,26.65,32000.0,26.69,26.7,26.63,26.65,32000.0
2014-12-01 15:55:00,26.66,26.71,26.64,26.7,71500.0,26.66,26.71,26.64,26.7,71500.0
2014-12-02 09:30:00,26.96,27.05,26.76,27.05,33300.0,26.96,27.05,26.76,27.05,33300.0
2014-12-02 09:35:00,27.05,27.14,27.05,27.1,5400.0,27.05,27.14,27.05,27.1,5400.0
2014-12-02 09:40:00,27.08,27.15,26.88,26.89,132400.0,27.08,27.15,26.88,26.89,132400.0
2014-12-02 09:45:00,26.89,26.96,26.76,26.82,58900.0,26.89,26.96,26.76,26.82,58900.0
2014-12-02 09:50:00,26.8,26.81,26.7,26.72,18300.0,26.8,26.81,26.7,26.72,18300.0
2014-12-02 09:55:00,26.71,26.97,26.7,26.96,21400.0,26.71,26.97,26.7,26.96,21400.0
2014-12-02 10:00:00,26.97,27.16,26.95,27.15,33900.0,26.97,27.16,26.95,27.15,33900.0
2014-12-02 10:05:00,27.15,27.25,27.13,27.22,10700.0,27.15,27.25,27.13,27.22,10700.0
2014-12-02 10:10:00,27.21,27.23,27.17,27.21,10900.0,27.21,27.23,27.17,27.21,10900.0
2014-12-02 10:15:00,27.2,27.25,27.16,27.25,9800.0,27.2,27.25,27.16,27.25,9800.0
2014-12-02 10:20:00,27.26,27.41,27.23,27.36,80500.0,27.26,27.41,27.23,27.36,80500.0
2014-12-02 10:25:00,27.36,27.37,27.3,27.31,13400.0,27.36,27.37,27.3,27.31,13400.0
2014-12-02 10:30:00,27.31,27.34,27.3,27.3,5400.0,27.31,27.34,27.3,27.3,5400.0
2014-12-02 10:35:00,27.31,27.33,27.28,27.3,6400.0,27.31,27.33,27.28,27.3,6400.0
2014-12-02 10:40:00,27.31,27.37,27.31,27.36,7700.0,27.31,27.37,27.31,27.36,7700.0
2014-12-02 10:45:00,27.35,27.4,27.35,27.38,8700.0,27.35,27.4,27.35,27.38,8700.0
2014-12-02 10:50:00,27.37,27.42,27.33,27.41,14100.0,27.37,27.42,27.33,27.41,14100.0
2014-12-02 10:55:00,27.41,27.47,27.4,27.45,13200.0,27.41,27.47,27.4,27.45,13200.0
2014-12-02 11:00:00,27.46,27.5,27.44,27.44,14300.0,27.46,27.5,27.44,27.44,14300.0
2014-12-02 11:05:00,27.44,27.47,27.44,27.46,7200.0,27.44,27.47,27.44,27.46,7200.0
2014-12-02 11:10:00,27.46,27.49,27.41,27.45,14200.0,27.46,27.49,27.41,27.45,14200.0
2014-12-02 11:15:00,27.4,27.41,27.37,27.38,3300.0,27.4,27.41,27.37,27.38,3300.0
2014-12-02 11:20:00,27.38,27.39,27.31,27.31,4400.0,27.38,27.39,27.31,27.31,4400.0
2014-12-02 11:25:00,27.33,27.33,27.3,27.33,2400.0,27.33,27.33,27.3,27.33,2400.0
2014-12-02 11:30:00,27.34,27.41,27.34,27.38,4200.0,27.34,27.41,27.34,27.38,4200.0
2014-12-02 11:35:00,27.38,27.39,27.36,27.39,3500.0,27.38,27.39,27.36,27.39,3500.0
2014-12-02 11:40:00,27.38,27.42,27.38,27.4,5700.0,27.38,27.42,27.38,27.4,5700.0
2014-12-02 11:45:00,27.41,27.43,27.41,27.41,1000.0,27.41,27.43,27.41,27.41,1000.0
2014-12-02 11:50:00,27.42,27.43,27.4,27.41,5100.0,27.42,27.43,27.4,27.41,5100.0
2014-12-02 11:55:00,27.4,27.4,27.38,27.4,8500.0,27.4,27.4,27.38,27.4,8500.0
2014-12-02 12:00:00,27.4,27.4,27.33,27.36,6900.0,27.4,27.4,27.33,27.36,6900.0
2014-12-02 12:05:00,27.35,27.36,27.33,27.35,3300.0,27.35,27.36,27.33,27.35,3300.0
2014-12-02 12:10:00,27.35,27.36,27.32,27.32,5300.0,27.35,27.36,27.32,27.32,5300.0
2014-12-02 12:15:00,27.32,27.32,27.27,27.29,4200.0,27.32,27.32,27.27,27.29,4200.0
2014-12-02 12:20:00,27.3,27.32,27.3,27.32,3500.0,27.3,27.32,27.3,27.32,3500.0
2014-12-02 12:25:00,27.33,27.33,27.31,27.31,2700.0,27.33,27.33,27.31,27.31,2700.0
2014-12-02 12:30:00,27.3,27.3,27.25,27.25,13100.0,27.3,27.3,27.25,27.25,13100.0
2014-12-02 12:35:00,27.25,27.25,27.19,27.2,2000.0,27.25,27.25,27.19,27.2,2000.0
2014-12-02 12:40:00,27.2,27.23,27.2,27.21,3200.0,27.2,27.23,27.2,27.21,3200.0
2014-12-02 12:45:00,27.2,27.21,27.19,27.21,2000.0,27.2,27.21,27.19,27.21,2000.0
2014-12-02 12:50:00,27.22,27.22,27.14,27.15,3500.0,27.22,27.22,27.14,27.15,3500.0
2014-12-02 12:55:00,27.15,27.18,27.15,27.18,2700.0,27.15,27.18,27.15,27.18,2700.0
2014-12-02 13:00:00,27.18,27.18,27.16,27.16,5100.0,27.18,27.18,27.16,27.16,5100.0
2014-12-02 13:05:00,27.17,27.17,27.14,27.14,5800.0,27.17,27.17,27.14,27.14,5800.0
2014-12-02 13:10:00,27.14,27.18,27.13,27.13,18400.0,27.14,27.18,27.13,27.13,18400.0
2014-12-02 13:15:00,27.13,27.14,27.13,27.13,3300.0,27.13,27.14,27.13,27.13,3300.0
2014-12-02 13:20:00,27.14,27.14,27.1,27.11,5600.0,27.14,27.14,27.1,27.11,5600.0
2014-12-02 13:25:00,27.1,27.18,27.1,27.17,6300.0,27.1,27.18,27.1,27.17,6300.0
2014-12-02 13:30:00,27.16,27.16,27.15,27.15,1000.0,27.16,27.16,27.15,27.15,1000.0
2014-12-02 13:35:00,27.16,27.16,27.11,27.15,5900.0,27.16,27.16,27.11,27.15,5900.0
2014-12-02 13:40:00,27.14,27.16,27.14,27.15,3600.0,27.14,27.16,27.14,27.15,3600.0
2014-12-02 13:45:00,27.15,27.17,27.12,27.14,5600.0,27.15,27.17,27.12,27.14,5600.0
2014-12-02 13:50:00,27.15,27.15,27.11,27.11,2900.0,27.15,27.15,27.11,27.11,2900.0
2014-12-02 13:55:00,27.11,27.12,27.1,27.11,3200.0,27.11,27.12,27.1,27.11,3200.0
2014-12-02 14:00:00,27.12,27.16,27.12,27.15,3600.0,27.12,27.16,27.12,27.15,3600.0
2014-12-02 14:05:00,27.14,27.15,27.08,27.08,9900.0,27.14,27.15,27.08,27.08,9900.0
2014-12-02 14:10:00,27.1,27.13,27.1,27.12,2300.0,27.1,27.13,27.1,27.12,2300.0
2014-12-02 14:15:00,27.12,27.12,27.05,27.06,6000.0,27.12,27.12,27.05,27.06,6000.0
2014-12-02 14:20:00,27.07,27.13,27.07,27.11,5200.0,27.07,27.13,27.07,27.11,5200.0
2014-12-02 14:25:00,27.11,27.12,27.1,27.1,6400.0,27.11,27.12,27.1,27.1,6400.0
2014-12-02 14:30:00,27.11,27.11,27.07,27.1,6500.0,27.11,27.11,27.07,27.1,6500.0
2014-12-02 14:35:00,27.1,27.1,27.09,27.09,6500.0,27.1,27.1,27.09,27.09,6500.0
2014-12-02 14:40:00,27.08,27.11,27.08,27.11,7100.0,27.08,27.11,27.08,27.11,7100.0
2014-12-02 14:45:00,27.12,27.21,27.12,27.2,9000.0,27.12,27.21,27.12,27.2,9000.0
2014-12-02 14:50:00,27.2,27.23,27.2,27.23,8300.0,27.2,27.23,27.2,27.23,8300.0
2014-12-02 14:55:00,27.23,27.24,27.22,27.22,6300.0,27.23,27.24,27.22,27.22,6300.0
2014-12-02 15:00:00,27.23,27.25,27.17,27.23,24000.0,27.23,27.25,27.17,27.23,24000.0
2014-12-02 15:05:00,27.23,27.24,27.18,27.2,18900.0,27.23,27.24,27.18,27.2,18900.0
2014-12-02 15:10:00,27.2,27.2,27.16,27.16,6100.0,27.2,27.2,27.16,27.16,6100.0
2014-12-02 15:15:00,27.17,27.17,27.11,27.13,10100.0,27.17,27.17,27.11,27.13,10100.0
2014-12-02 15:20:00,27.13,27.13,27.08,27.11,8900.0,27.13,27.13,27.08,27.11,8900.0
2014-12-02 15:25:00,27.1,27.11,27.08,27.08,6100.0,27.1,27.11,27.08,27.08,6100.0
2014-12-02 15:30:00,27.09,27.14,27.09,27.13,9600.0,27.09,27.14,27.09,27.13,9600.0
2014-12-02 15:35:00,27.14,27.14,27.09,27.1,11400.0,27.14,27.14,27.09,27.1,11400.0
2014-12-02 15:40:00,27.1,27.13,27.08,27.08,13300.0,27.1,27.13,27.08,27.08,13300.0
2014-12-02 15:45:00,27.08,27.1,27.04,27.05,19500.0,27.08,27.1,27.04,27.05,19500.0
2014-12-02 15:50:00,27.02,27.05,26.98,26.98,61200.0,27.02,27.05,26.98,26.98,61200.0
2014-12-02 15:55:00,26.99,27.07,26.98,27.05,94700.0,26.99,27.07,26.98,27.05,94700.0
2014-12-03 09:30:00,27.06,27.34,27.06,27.31,40700.0,27.06,27.34,27.06,27.31,40700.0
2014-12-03 09:35:00,27.32,27.52,27.22,27.52,25100.0,27.32,27.52,27.22,27.52,25100.0
2014-12-03 09:40:00,27.51,27.68,27.4,27.65,84000.0,27.51,27.68,27.4,27.65,84000.0
2014-12-03 09:45:00,27.68,27.68,27.53,27.57,11300.0,27.68,27.68,27.53,27.57,11300.0
2014-12-03 09:50:00,27.55,27.55,27.46,27.52,12200.0,27.55,27.55,27.46,27.52,12200.0
2014-12-03 09:55:00,27.52,27.53,27.46,27.49,5000.0,27.52,27.53,27.46,27.49,5000.0
2014-12-03 10:00:00,27.5,27.52,27.49,27.52,9200.0,27.5,27.52,27.49,27.52,9200.0
2014-12-03 10:05:00,27.52,27.53,27.45,27.49,5500.0,27.52,27.53,27.45,27.49,5500.0
2014-12-03 10:10:00,27.49,27.58,27.48,27.58,6600.0,27.49,27.58,27.48,27.58,6600.0
2014-12-03 10:15:00,27.58,27.7,27.57,27.66,17700.0,27.58,27.7,27.57,27.66,17700.0
2014-12-03 10:20:00,27.67,27.68,27.62,27.66,24600.0,27.67,27.68,27.62,27.66,24600.0
2014-12-03 10:25:00,27.67,27.68,27.59,27.59,9500.0,27.67,27.68,27.59,27.59,9500.0
2014-12-03 10:30:00,27.61,27.67,27.6,27.65,14700.0,27.61,27.67,27.6,27.65,14700.0
2014-12-03 10:35:00,27.65,27.68,27.64,27.64,19000.0,27.65,27.68,27.64,27.64,19000.0
2014-12-03 10:40:00,27.63,27.67,27.6,27.61,10700.0,27.63,27.67,27.6,27.61,10700.0
2014-12-03 10:45:00,27.62,27.67,27.62,27.65,12100.0,27.62,27.67,27.62,27.65,12100.0
2014-12-03 10:50:00,27.66,27.66,27.63,27.64,4200.0,27.66,27.66,27.63,27.64,4200.0
2014-12-03 10:55:00,27.65,27.68,27.64,27.66,13900.0,27.65,27.68,27.64,27.66,13900.0
2014-12-03 11:00:00,27.67,27.68,27.62,27.65,12400.0,27.67,27.68,27.62,27.65,12400.0
2014-12-03 11:05:00,27.65,27.69,27.65,27.69,18800.0,27.65,27.69,27.65,27.69,18800.0
2014-12-03 11:10:00,27.69,27.71,27.67,27.7,15800.0,27.69,27.71,27.67,27.7,15800.0
2014-12-03 11:15:00,27.7,27.73,27.7,27.73,10800.0,27.7,27.73,27.7,27.73,10800.0
2014-12-03 11:20:00,27.74,27.8,27.74,27.8,8000.0,27.74,27.8,27.74,27.8,8000.0
2014-12-03 11:25:00,27.8,27.8,27.76,27.78,3900.0,27.8,27.8,27.76,27.78,3900.0
2014-12-03 11:30:00,27.82,27.87,27.82,27.85,6500.0,27.82,27.87,27.82,27.85,6500.0
2014-12-03 11:35:00,27.84,27.85,27.78,27.84,3500.0,27.84,27.85,27.78,27.84,3500.0
2014-12-03 11:40:00,27.82,27.84,27.8,27.84,4900.0,27.82,27.84,27.8,27.84,4900.0
2014-12-03 11:45:00,27.84,27.85,27.8,27.82,11700.0,27.84,27.85,27.8,27.82,11700.0
2014-12-03 11:50:00,27.84,27.86,27.81,27.85,13400.0,27.84,27.86,27.81,27.85,13400.0
2014-12-03 11:55:00,27.84,27.88,27.83,27.87,9900.0,27.84,27.88,27.83,27.87,9900.0
2014-12-03 12:00:00,27.87,27.91,27.86,27.91,12800.0,27.87,27.91,27.86,27.91,12800.0
2014-12-03 12:05:00,27.91,27.91,27.84,27.85,8500.0,27.91,27.91,27.84,27.85,8500.0
2014-12-03 12:10:00,27.85,27.85,27.81,27.83,4500.0,27.85,27.85,27.81,27.83,4500.0
2014-12-03 12:15:00,27.84,27.85,27.81,27.81,9800.0,27.84,27.85,27.81,27.81,9800.0
2014-12-03 12:20:00,27.8,27.86,27.79,27.86,19100.0,27.8,27.86,27.79,27.86,19100.0
2014-12-03 12:25:00,27.86,27.88,27.86,27.88,6800.0,27.86,27.88,27.86,27.88,6800.0
2014-12-03 12:30:00,27.88,27.88,27.84,27.84,6700.0,27.88,27.88,27.84,27.84,6700.0
2014-12-03 12:35:00,27.85,27.85,27.83,27.83,800.0,27.85,27.85,27.83,27.83,800.0
2014-12-03 12:40:00,27.83,27.84,27.81,27.82,24900.0,27.83,27.84,27.81,27.82,24900.0
2014-12-03 12:45:00,27.83,27.88,27.82,27.82,8200.0,27.83,27.88,27.82,27.82,8200.0
2014-12-03 12:50:00,27.82,27.83,27.81,27.81,1200.0,27.82,27.83,27.81,27.81,1200.0
2014-12-03 12:55:00,27.81,27.82,27.8,27.82,1300.0,27.81,27.82,27.8,27.82,1300.0
2014-12-03 13:00:00,27.82,27.82,27.81,27.82,2000.0,27.82,27.82,27.81,27.82,2000.0
2014-12-03 13:05:00,27.82,27.83,27.8,27.82,2700.0,27.82,27.83,27.8,27.82,2700.0
2014-12-03 13:10:00,27.81,27.83,27.81,27.82,4300.0,27.81,27.83,27.81,27.82,4300.0
2014-12-03 13:15:00,27.83,27.87,27.83,27.87,4700.0,27.83,27.87,27.83,27.87,4700.0
2014-12-03 13:20:00,27.87,27.9,27.86,27.9,9700.0,27.87,27.9,27.86,27.9,9700.0
2014-12-03 13:25:00,27.91,27.97,27.91,27.97,5300.0,27.91,27.97,27.91,27.97,5300.0
2014-12-03 13:30:00,27.96,27.97,27.94,27.97,3100.0,27.96,27.97,27.94,27.97,3100.0
2014-12-03 13:35:00,27.96,28.0,27.95,27.98,12300.0,27.96,28.0,27.95,27.98,12300.0
2014-12-03 13:40:00,27.99,28.03,27.97,28.03,14700.0,27.99,28.03,27.97,28.03,14700.0
2014-12-03 13:45:00,28.01,28.03,27.97,28.01,4000.0,28.01,28.03,27.97,28.01,4000.0
2014-12-03 13:50:00,28.01,28.02,27.99,28.0,7000.0,28.01,28.02,27.99,28.0,7000.0
2014-12-03 13:55:00,28.0,28.08,27.99,28.06,7600.0,28.0,28.08,27.99,28.06,7600.0
2014-12-03 14:00:00,28.06,28.12,28.05,28.12,13000.0,28.06,28.12,28.05,28.12,13000.0
2014-12-03 14:05:00,28.1,28.19,28.1,28.17,29900.0,28.1,28.19,28.1,28.17,29900.0
2014-12-03 14:10:00,28.15,28.17,28.13,28.15,26500.0,28.15,28.17,28.13,28.15,26500.0
2014-12-03 14:15:00,28.15,28.18,28.15,28.17,6000.0,28.15,28.18,28.15,28.17,6000.0
2014-12-03 14:20:00,28.17,28.2,28.15,28.15,12900.0,28.17,28.2,28.15,28.15,12900.0
2014-12-03 14:25:00,28.17,28.21,28.17,28.17,11100.0,28.17,28.21,28.17,28.17,11100.0
2014-12-03 14:30:00,28.17,28.17,28.1,28.1,5500.0,28.17,28.17,28.1,28.1,5500.0
2014-12-03 14:35:00,28.1,28.1,28.02,28.04,18300.0,28.1,28.1,28.02,28.04,18300.0
2014-12-03 14:40:00,28.03,28.06,28.02,28.05,10500.0,28.03,28.06,28.02,28.05,10500.0
2014-12-03 14:45:00,28.05,28.05,28.0,28.04,9400.0,28.05,28.05,28.0,28.04,9400.0
2014-12-03 14:50:00,28.04,28.06,28.03,28.03,4700.0,28.04,28.06,28.03,28.03,4700.0
2014-12-03 14:55:00,28.02,28.06,28.02,28.06,4800.0,28.02,28.06,28.02,28.06,4800.0
2014-12-03 15:00:00,28.06,28.09,28.06,28.08,9700.0,28.06,28.09,28.06,28.08,9700.0
2014-12-03 15:05:00,28.08,28.09,28.06,28.09,7200.0,28.08,28.09,28.06,28.09,7200.0
2014-12-03 15:10:00,28.09,28.13,28.08,28.12,13300.0,28.09,28.13,28.08,28.12,13300.0
2014-12-03 15:15:00,28.11,28.14,28.11,28.13,8500.0,28.11,28.14,28.11,28.13,8500.0
2014-12-03 15:20:00,28.14,28.14,28.1,28.11,13300.0,28.14,28.14,28.1,28.11,13300.0
2014-12-03 15:25:00,28.12,28.12,28.08,28.08,14000.0,28.12,28.12,28.08,28.08,14000.0
2014-12-03 15:30:00,28.08,28.17,28.08,28.15,14500.0,28.08,28.17,28.08,28.15,14500.0
2014-12-03 15:35:00,28.16,28.18,28.12,28.16,30100.0,28.16,28.18,28.12,28.16,30100.0
2014-12-03 15:40:00,28.16,28.18,28.15,28.15,26200.0,28.16,28.18,28.15,28.15,26200.0
2014-12-03 15:45:00,28.15,28.16,28.13,28.15,18800.0,28.15,28.16,28.13,28.15,18800.0
2014-12-03 15:50:00,28.15,28.16,28.1,28.11,52300.0,28.15,28.16,28.1,28.11,52300.0
2014-12-03 15:55:00,28.11,28.16,28.1,28.11,57400.0,28.11,28.16,28.1,28.11,57400.0
2014-12-04 09:30:00,27.91,28.05,27.5,27.7,34800.0,27.91,28.05,27.5,27.7,34800.0
2014-12-04 09:35:00,27.71,27.79,27.62,27.73,11900.0,27.71,27.79,27.62,27.73,11900.0
2014-12-04 09:40:00,27.73,27.86,27.73,27.79,12800.0,27.73,27.86,27.73,27.79,12800.0
2014-12-04 09:45:00,27.8,27.92,27.78,27.78,15400.0,27.8,27.92,27.78,27.78,15400.0
2014-12-04 09:50:00,27.81,27.85,27.72,27.76,8700.0,27.81,27.85,27.72,27.76,8700.0
2014-12-04 09:55:00,27.78,27.88,27.76,27.86,3100.0,27.78,27.88,27.76,27.86,3100.0
2014-12-04 10:00:00,27.85,27.94,27.83,27.85,7900.0,27.85,27.94,27.83,27.85,7900.0
2014-12-04 10:05:00,27.86,27.89,27.77,27.79,12200.0,27.86,27.89,27.77,27.79,12200.0
2014-12-04 10:10:00,27.8,27.95,27.79,27.93,5400.0,27.8,27.95,27.79,27.93,5400.0
2014-12-04 10:15:00,27.93,27.93,27.89,27.93,1500.0,27.93,27.93,27.89,27.93,1500.0
2014-12-04 10:20:00,27.91,27.93,27.85,27.92,6100.0,27.91,27.93,27.85,27.92,6100.0
2014-12-04 10:25:00,27.9,27.95,27.89,27.92,3300.0,27.9,27.95,27.89,27.92,3300.0
2014-12-04 10:30:00,27.9,27.91,27.86,27.88,2200.0,27.9,27.91,27.86,27.88,2200.0
2014-12-04 10:35:00,27.87,27.88,27.83,27.87,4600.0,27.87,27.88,27.83,27.87,4600.0
2014-12-04 10:40:00,27.86,27.88,27.8,27.85,4200.0,27.86,27.88,27.8,27.85,4200.0
2014-12-04 10:45:00,27.83,27.83,27.7,27.72,26400.0,27.83,27.83,27.7,27.72,26400.0
2014-12-04 10:50:00,27.72,27.81,27.71,27.79,2900.0,27.72,27.81,27.71,27.79,2900.0
2014-12-04 10:55:00,27.77,27.9,27.77,27.89,2300.0,27.77,27.9,27.77,27.89,2300.0
2014-12-04 11:00:00,27.91,27.91,27.85,27.87,3300.0,27.91,27.91,27.85,27.87,3300.0
2014-12-04 11:05:00,27.87,27.95,27.87,27.92,3200.0,27.87,27.95,27.87,27.92,3200.0
2014-12-04 11:10:00,27.91,27.95,27.91,27.93,3500.0,27.91,27.95,27.91,27.93,3500.0
2014-12-04 11:15:00,27.93,27.94,27.91,27.91,2800.0,27.93,27.94,27.91,27.91,2800.0
2014-12-04 11:20:00,27.92,27.92,27.87,27.87,4500.0,27.92,27.92,27.87,27.87,4500.0
2014-12-04 11:25:00,27.87,27.9,27.87,27.89,1500.0,27.87,27.9,27.87,27.89,1500.0
2014-12-04 11:30:00,27.87,27.95,27.85,27.94,4000.0,27.87,27.95,27.85,27.94,4000.0
2014-12-04 11:35:00,27.95,27.95,27.93,27.95,3800.0,27.95,27.95,27.93,27.95,3800.0
2014-12-04 11:40:00,27.93,28.0,27.93,28.0,3300.0,27.93,28.0,27.93,28.0,3300.0
2014-12-04 11:45:00,28.02,28.04,27.99,28.03,6100.0,28.02,28.04,27.99,28.03,6100.0
2014-12-04 11:50:00,28.02,28.03,27.95,27.95,7800.0,28.02,28.03,27.95,27.95,7800.0
2014-12-04 11:55:00,27.96,28.03,27.95,28.03,2500.0,27.96,28.03,27.95,28.03,2500.0
2014-12-04 12:00:00,28.04,28.05,28.03,28.05,1300.0,28.04,28.05,28.03,28.05,1300.0
2014-12-04 12:05:00,28.03,28.08,28.02,28.06,4100.0,28.03,28.08,28.02,28.06,4100.0
2014-12-04 12:10:00,28.04,28.05,28.01,28.03,3800.0,28.04,28.05,28.01,28.03,3800.0
2014-12-04 12:15:00,28.05,28.05,27.99,28.0,7700.0,28.05,28.05,27.99,28.0,7700.0
2014-12-04 12:20:00,28.0,28.04,27.99,28.03,11200.0,28.0,28.04,27.99,28.03,11200.0
2014-12-04 12:25:00,28.04,28.06,28.02,28.03,4100.0,28.04,28.06,28.02,28.03,4100.0
2014-12-04 12:30:00,28.02,28.09,28.02,28.07,6600.0,28.02,28.09,28.02,28.07,6600.0
2014-12-04 12:35:00,28.06,28.09,28.04,28.07,5200.0,28.06,28.09,28.04,28.07,5200.0
2014-12-04 12:40:00,28.08,28.11,28.07,28.08,16000.0,28.08,28.11,28.07,28.08,16000.0
2014-12-04 12:45:00,28.09,28.12,28.08,28.08,3000.0,28.09,28.12,28.08,28.08,3000.0
2014-12-04 12:50:00,28.1,28.14,28.07,28.12,4400.0,28.1,28.14,28.07,28.12,4400.0
2014-12-04 12:55:00,28.1,28.12,28.1,28.12,1900.0,28.1,28.12,28.1,28.12,1900.0
2014-12-04 13:00:00,28.13,28.16,28.12,28.16,3200.0,28.13,28.16,28.12,28.16,3200.0
2014-12-04 13:05:00,28.15,28.16,28.12,28.13,1200.0,28.15,28.16,28.12,28.13,1200.0
2014-12-04 13:10:00,28.11,28.12,28.1,28.11,2200.0,28.11,28.12,28.1,28.11,2200.0
2014-12-04 13:15:00,28.12,28.12,28.08,28.08,5400.0,28.12,28.12,28.08,28.08,5400.0
2014-12-04 13:20:00,28.08,28.11,28.07,28.09,3500.0,28.08,28.11,28.07,28.09,3500.0
2014-12-04 13:25:00,28.09,28.09,28.04,28.09,17500.0,28.09,28.09,28.04,28.09,17500.0
2014-12-04 13:30:00,28.1,28.13,28.1,28.13,1900.0,28.1,28.13,28.1,28.13,1900.0
2014-12-04 13:35:00,28.13,28.13,28.09,28.1,11800.0,28.13,28.13,28.09,28.1,11800.0
2014-12-04 13:40:00,28.09,28.1,28.06,28.1,5400.0,28.09,28.1,28.06,28.1,5400.0
2014-12-04 13:45:00,28.09,28.12,28.06,28.12,3100.0,28.09,28.12,28.06,28.12,3100.0
2014-12-04 13:50:00,28.13,28.13,28.11,28.11,1400.0,28.13,28.13,28.11,28.11,1400.0
2014-12-04 13:55:00,28.12,28.17,28.11,28.17,5900.0,28.12,28.17,28.11,28.17,5900.0
2014-12-04 14:00:00,28.16,28.17,28.15,28.17,3100.0,28.16,28.17,28.15,28.17,3100.0
2014-12-04 14:05:00,28.17,28.2,28.15,28.19,5300.0,28.17,28.2,28.15,28.19,5300.0
2014-12-04 14:10:00,28.18,28.2,28.18,28.18,4400.0,28.18,28.2,28.18,28.18,4400.0
2014-12-04 14:15:00,28.19,28.2,28.16,28.17,5300.0,28.19,28.2,28.16,28.17,5300.0
2014-12-04 14:20:00,28.17,28.2,28.17,28.2,5400.0,28.17,28.2,28.17,28.2,5400.0
2014-12-04 14:25:00,28.2,28.21,28.18,28.19,5700.0,28.2,28.21,28.18,28.19,5700.0
2014-12-04 14:30:00,28.19,28.19,28.15,28.18,6300.0,28.19,28.19,28.15,28.18,6300.0
2014-12-04 14:35:00,28.18,28.18,28.11,28.12,6000.0,28.18,28.18,28.11,28.12,6000.0
2014-12-04 14:40:00,28.12,28.15,28.11,28.14,2500.0,28.12,28.15,28.11,28.14,2500.0
2014-12-04 14:45:00,28.14,28.14,28.1,28.13,2700.0,28.14,28.14,28.1,28.13,2700.0
2014-12-04 14:50:00,28.13,28.14,28.03,28.04,17400.0,28.13,28.14,28.03,28.04,17400.0
2014-12-04 14:55:00,28.04,28.06,28.03,28.05,4000.0,28.04,28.06,28.03,28.05,4000.0
2014-12-04 15:00:00,28.06,28.09,28.03,28.05,9500.0,28.06,28.09,28.03,28.05,9500.0
2014-12-04 15:05:00,28.04,28.07,28.04,28.06,3300.0,28.04,28.07,28.04,28.06,3300.0
2014-12-04 15:10:00,28.06,28.07,28.04,28.05,8000.0,28.06,28.07,28.04,28.05,8000.0
2014-12-04 15:15:00,28.05,28.06,28.0,28.0,3900.0,28.05,28.06,28.0,28.0,3900.0
2014-12-04 15:20:00,27.98,27.99,27.85,27.87,16200.0,27.98,27.99,27.85,27.87,16200.0
2014-12-04 15:25:00,27.86,27.91,27.83,27.85,10100.0,27.86,27.91,27.83,27.85,10100.0
2014-12-04 15:30:00,27.86,27.91,27.83,27.91,8500.0,27.86,27.91,27.83,27.91,8500.0
2014-12-04 15:35:00,27.91,27.94,27.86,27.87,11400.0,27.91,27.94,27.86,27.87,11400.0
2014-12-04 15:40:00,27.87,27.89,27.86,27.87,6000.0,27.87,27.89,27.86,27.87,6000.0
2014-12-04 15:45:00,27.88,27.91,27.84,27.87,25200.0,27.88,27.91,27.84,27.87,25200.0
2014-12-04 15:50:00,27.88,27.94,27.88,27.94,19400.0,27.88,27.94,27.88,27.94,19400.0
2014-12-04 15:55:00,27.94,27.95,27.9,27.95,34500.0,27.94,27.95,27.9,27.95,34500.0
2014-12-05 09:30:00,27.95,27.95,27.86,27.93,19300.0,27.95,27.95,27.86,27.93,19300.0
2014-12-05 09:35:00,27.95,28.08,27.86,27.89,3600.0,27.95,28.08,27.86,27.89,3600.0
2014-12-05 09:40:00,27.89,27.95,27.88,27.93,4500.0,27.89,27.95,27.88,27.93,4500.0
2014-12-05 09:45:00,27.94,28.19,27.94,28.19,6600.0,27.94,28.19,27.94,28.19,6600.0
2014-12-05 09:50:00,28.21,28.25,28.09,28.11,4900.0,28.21,28.25,28.09,28.11,4900.0
2014-12-05 09:55:00,28.1,28.12,28.1,28.11,1500.0,28.1,28.12,28.1,28.11,1500.0
2014-12-05 10:00:00,28.12,28.12,28.03,28.05,3500.0,28.12,28.12,28.03,28.05,3500.0
2014-12-05 10:05:00,28.07,28.12,28.07,28.08,3300.0,28.07,28.12,28.07,28.08,3300.0
2014-12-05 10:10:00,28.09,28.19,28.09,28.17,5600.0,28.09,28.19,28.09,28.17,5600.0
2014-12-05 10:15:00,28.2,28.26,28.2,28.26,4400.0,28.2,28.26,28.2,28.26,4400.0
2014-12-05 10:20:00,28.26,28.26,28.19,28.22,1900.0,28.26,28.26,28.19,28.22,1900.0
2014-12-05 10:25:00,28.2,28.2,28.12,28.16,1500.0,28.2,28.2,28.12,28.16,1500.0
2014-12-05 10:30:00,28.15,28.15,28.13,28.14,900.0,28.15,28.15,28.13,28.14,900.0
2014-12-05 10:35:00,28.16,28.23,28.16,28.23,3700.0,28.16,28.23,28.16,28.23,3700.0
2014-12-05 10:40:00,28.24,28.24,28.17,28.21,5600.0,28.24,28.24,28.17,28.21,5600.0
2014-12-05 10:45:00,28.21,28.21,28.14,28.14,6700.0,28.21,28.21,28.14,28.14,6700.0
2014-12-05 10:50:00,28.13,28.16,28.08,28.08,3800.0,28.13,28.16,28.08,28.08,3800.0
2014-12-05 10:55:00,28.08,28.08,28.04,28.04,4000.0,28.08,28.08,28.04,28.04,4000.0
2014-12-05 11:00:00,28.04,28.05,28.0,28.01,9400.0,28.04,28.05,28.0,28.01,9400.0
2014-12-05 11:05:00,27.98,28.01,27.97,27.98,5300.0,27.98,28.01,27.97,27.98,5300.0
2014-12-05 11:10:00,27.98,28.0,27.97,28.0,5300.0,27.98,28.0,27.97,28.0,5300.0
2014-12-05 11:15:00,28.0,28.04,28.0,28.0,7600.0,28.0,28.04,28.0,28.0,7600.0
2014-12-05 11:20:00,27.99,28.0,27.98,27.98,4800.0,27.99,28.0,27.98,27.98,4800.0
2014-12-05 11:25:00,27.98,28.02,27.98,28.0,5700.0,27.98,28.02,27.98,28.0,5700.0
2014-12-05 11:30:00,28.0,28.0,27.97,27.99,4600.0,28.0,28.0,27.97,27.99,4600.0
2014-12-05 11:35:00,27.99,28.02,27.98,28.0,7900.0,27.99,28.02,27.98,28.0,7900.0
2014-12-05 11:40:00,27.98,28.01,27.97,28.0,11100.0,27.98,28.01,27.97,28.0,11100.0
2014-12-05 11:45:00,28.0,28.0,27.96,27.99,5400.0,28.0,28.0,27.96,27.99,5400.0
2014-12-05 11:50:00,27.99,28.01,27.98,28.01,5600.0,27.99,28.01,27.98,28.01,5600.0
2014-12-05 11:55:00,28.02,28.03,27.93,27.93,15000.0,28.02,28.03,27.93,27.93,15000.0
2014-12-05 12:00:00,27.93,27.94,27.9,27.9,6500.0,27.93,27.94,27.9,27.9,6500.0
2014-12-05 12:05:00,27.89,27.89,27.83,27.87,6800.0,27.89,27.89,27.83,27.87,6800.0
2014-12-05 12:10:00,27.87,27.88,27.79,27.8,8200.0,27.87,27.88,27.79,27.8,8200.0
2014-12-05 12:15:00,27.82,27.91,27.82,27.88,9000.0,27.82,27.91,27.82,27.88,9000.0
2014-12-05 12:20:00,27.88,27.9,27.86,27.87,8800.0,27.88,27.9,27.86,27.87,8800.0
2014-12-05 12:25:00,27.86,27.86,27.83,27.83,1300.0,27.86,27.86,27.83,27.83,1300.0
2014-12-05 12:30:00,27.84,27.84,27.79,27.81,7800.0,27.84,27.84,27.79,27.81,7800.0
2014-12-05 12:35:00,27.81,27.82,27.78,27.78,2200.0,27.81,27.82,27.78,27.78,2200.0
2014-12-05 12:40:00,27.79,27.79,27.76,27.78,5100.0,27.79,27.79,27.76,27.78,5100.0
2014-12-05 12:45:00,27.8,27.8,27.73,27.73,6100.0,27.8,27.8,27.73,27.73,6100.0
2014-12-05 12:50:00,27.75,27.76,27.72,27.72,2300.0,27.75,27.76,27.72,27.72,2300.0
2014-12-05 12:55:00,27.71,27.74,27.68,27.7,6200.0,27.71,27.74,27.68,27.7,6200.0
2014-12-05 13:00:00,27.71,27.73,27.7,27.72,3400.0,27.71,27.73,27.7,27.72,3400.0
2014-12-05 13:05:00,27.73,27.74,27.69,27.7,49100.0,27.73,27.74,27.69,27.7,49100.0
2014-12-05 13:10:00,27.69,27.71,27.65,27.66,7200.0,27.69,27.71,27.65,27.66,7200.0
2014-12-05 13:15:00,27.65,27.67,27.65,27.67,1900.0,27.65,27.67,27.65,27.67,1900.0
2014-12-05 13:20:00,27.68,27.71,27.68,27.68,3500.0,27.68,27.71,27.68,27.68,3500.0
2014-12-05 13:25:00,27.69,27.69,27.65,27.68,4400.0,27.69,27.69,27.65,27.68,4400.0
2014-12-05 13:30:00,27.7,27.71,27.7,27.71,3400.0,27.7,27.71,27.7,27.71,3400.0
2014-12-05 13:35:00,27.73,27.73,27.69,27.69,6300.0,27.73,27.73,27.69,27.69,6300.0
2014-12-05 13:40:00,27.7,27.71,27.67,27.68,6400.0,27.7,27.71,27.67,27.68,6400.0
2014-12-05 13:45:00,27.67,27.7,27.67,27.67,4000.0,27.67,27.7,27.67,27.67,4000.0
2014-12-05 13:50:00,27.66,27.66,27.63,27.63,4400.0,27.66,27.66,27.63,27.63,4400.0
2014-12-05 13:55:00,27.64,27.65,27.61,27.62,4600.0,27.64,27.65,27.61,27.62,4600.0
2014-12-05 14:00:00,27.62,27.68,27.62,27.67,1600.0,27.62,27.68,27.62,27.67,1600.0
2014-12-05 14:05:00,27.67,27.72,27.67,27.71,3200.0,27.67,27.72,27.67,27.71,3200.0
2014-12-05 14:10:00,27.71,27.77,27.71,27.77,3500.0,27.71,27.77,27.71,27.77,3500.0
2014-12-05 14:15:00,27.77,27.77,27.74,27.74,2200.0,27.77,27.77,27.74,27.74,2200.0
2014-12-05 14:20:00,27.74,27.76,27.72,27.76,3700.0,27.74,27.76,27.72,27.76,3700.0
2014-12-05 14:25:00,27.77,27.78,27.76,27.76,1400.0,27.77,27.78,27.76,27.76,1400.0
2014-12-05 14:30:00,27.76,27.77,27.72,27.75,4700.0,27.76,27.77,27.72,27.75,4700.0
2014-12-05 14:35:00,27.75,27.75,27.71,27.72,2400.0,27.75,27.75,27.71,27.72,2400.0
2014-12-05 14:40:00,27.72,27.76,27.72,27.73,900.0,27.72,27.76,27.72,27.73,900.0
2014-12-05 14:45:00,27.73,27.73,27.7,27.73,3200.0,27.73,27.73,27.7,27.73,3200.0
2014-12-05 14:50:00,27.72,27.79,27.72,27.77,6100.0,27.72,27.79,27.72,27.77,6100.0
2014-12-05 14:55:00,27.76,27.81,27.74,27.81,20400.0,27.76,27.81,27.74,27.81,20400.0
2014-12-05 15:00:00,27.81,27.84,27.77,27.83,4200.0,27.81,27.84,27.77,27.83,4200.0
2014-12-05 15:05:00,27.82,27.83,27.82,27.82,2400.0,27.82,27.83,27.82,27.82,2400.0
2014-12-05 15:10:00,27.83,27.85,27.79,27.83,5300.0,27.83,27.85,27.79,27.83,5300.0
2014-12-05 15:15:00,27.83,27.84,27.8,27.84,4100.0,27.83,27.84,27.8,27.84,4100.0
2014-12-05 15:20:00,27.84,27.85,27.81,27.81,3400.0,27.84,27.85,27.81,27.81,3400.0
2014-12-05 15:25:00,27.81,27.85,27.81,27.85,11000.0,27.81,27.85,27.81,27.85,11000.0
2014-12-05 15:30:00,27.85,27.86,27.82,27.82,10300.0,27.85,27.86,27.82,27.82,10300.0
2014-12-05 15:35:00,27.82,27.82,27.79,27.8,7000.0,27.82,27.82,27.79,27.8,7000.0
2014-12-05 15:40:00,27.79,27.82,27.77,27.79,12900.0,27.79,27.82,27.77,27.79,12900.0
2014-12-05 15:45:00,27.79,27.82,27.7,27.71,19700.0,27.79,27.82,27.7,27.71,19700.0
2014-12-05 15:50:00,27.72,27.82,27.72,27.79,41900.0,27.72,27.82,27.72,27.79,41900.0
2014-12-05 15:55:00,27.79,27.8,27.77,27.8,64100.0,27.79,27.8,27.77,27.8,64100.0
2014-12-08 09:30:00,27.75,27.75,27.3,27.31,33900.0,27.75,27.75,27.3,27.31,33900.0
2014-12-08 09:35:00,27.33,27.38,27.3,27.35,10600.0,27.33,27.38,27.3,27.35,10600.0
2014-12-08 09:40:00,27.33,27.36,27.2,27.23,13900.0,27.33,27.36,27.2,27.23,13900.0
2014-12-08 09:45:00,27.22,27.27,27.1,27.16,22100.0,27.22,27.27,27.1,27.16,22100.0
2014-12-08 09:50:00,27.16,27.2,27.13,27.15,7300.0,27.16,27.2,27.13,27.15,7300.0
2014-12-08 09:55:00,27.16,27.28,27.16,27.21,8300.0,27.16,27.28,27.16,27.21,8300.0
2014-12-08 10:00:00,27.23,27.24,27.21,27.24,6400.0,27.23,27.24,27.21,27.24,6400.0
2014-12-08 10:05:00,27.24,27.28,27.18,27.19,7700.0,27.24,27.28,27.18,27.19,7700.0
2014-12-08 10:10:00,27.18,27.23,27.18,27.19,2100.0,27.18,27.23,27.18,27.19,2100.0
2014-12-08 10:15:00,27.19,27.27,27.18,27.27,6800.0,27.19,27.27,27.18,27.27,6800.0
2014-12-08 10:20:00,27.27,27.3,27.24,27.27,8200.0,27.27,27.3,27.24,27.27,8200.0
2014-12-08 10:25:00,27.29,27.47,27.29,27.47,7500.0,27.29,27.47,27.29,27.47,7500.0
2014-12-08 10:30:00,27.48,27.56,27.44,27.51,13800.0,27.48,27.56,27.44,27.51,13800.0
2014-12-08 10:35:00,27.51,27.52,27.35,27.35,12900.0,27.51,27.52,27.35,27.35,12900.0
2014-12-08 10:40:00,27.37,27.37,27.27,27.28,9400.0,27.37,27.37,27.27,27.28,9400.0
2014-12-08 10:45:00,27.28,27.34,27.25,27.3,9700.0,27.28,27.34,27.25,27.3,9700.0
2014-12-08 10:50:00,27.28,27.29,27.24,27.27,6100.0,27.28,27.29,27.24,27.27,6100.0
2014-12-08 10:55:00,27.25,27.25,27.23,27.23,2100.0,27.25,27.25,27.23,27.23,2100.0
2014-12-08 11:00:00,27.24,27.27,27.24,27.27,5600.0,27.24,27.27,27.24,27.27,5600.0
2014-12-08 11:05:00,27.27,27.29,27.25,27.27,7800.0,27.27,27.29,27.25,27.27,7800.0
2014-12-08 11:10:00,27.27,27.32,27.26,27.28,9200.0,27.27,27.32,27.26,27.28,9200.0
2014-12-08 11:15:00,27.26,27.28,27.24,27.27,4700.0,27.26,27.28,27.24,27.27,4700.0
2014-12-08 11:20:00,27.29,27.31,27.28,27.28,2200.0,27.29,27.31,27.28,27.28,2200.0
2014-12-08 11:25:00,27.27,27.3,27.23,27.23,4700.0,27.27,27.3,27.23,27.23,4700.0
2014-12-08 11:30:00,27.26,27.3,27.24,27.25,4400.0,27.26,27.3,27.24,27.25,4400.0
2014-12-08 11:35:00,27.24,27.24,27.2,27.22,4700.0,27.24,27.24,27.2,27.22,4700.0
2014-12-08 11:40:00,27.2,27.24,27.2,27.24,3400.0,27.2,27.24,27.2,27.24,3400.0
2014-12-08 11:45:00,27.23,27.28,27.2,27.27,6300.0,27.23,27.28,27.2,27.27,6300.0
2014-12-08 11:50:00,27.26,27.26,27.2,27.21,4500.0,27.26,27.26,27.2,27.21,4500.0
2014-12-08 11:55:00,27.21,27.22,27.18,27.18,5000.0,27.21,27.22,27.18,27.18,5000.0
2014-12-08 12:00:00,27.18,27.2,27.17,27.18,3200.0,27.18,27.2,27.17,27.18,3200.0
2014-12-08 12:05:00,27.18,27.18,27.15,27.17,6400.0,27.18,27.18,27.15,27.17,6400.0
2014-12-08 12:10:00,27.16,27.16,27.07,27.07,10800.0,27.16,27.16,27.07,27.07,10800.0
2014-12-08 12:15:00,27.08,27.08,27.01,27.01,12200.0,27.08,27.08,27.01,27.01,12200.0
2014-12-08 12:20:00,27.0,27.0,26.91,26.94,16600.0,27.0,27.0,26.91,26.94,16600.0
2014-12-08 12:25:00,26.93,26.96,26.9,26.94,12200.0,26.93,26.96,26.9,26.94,12200.0
2014-12-08 12:30:00,26.92,26.94,26.9,26.93,4300.0,26.92,26.94,26.9,26.93,4300.0
2014-12-08 12:35:00,26.92,26.96,26.89,26.95,17500.0,26.92,26.96,26.89,26.95,17500.0
2014-12-08 12:40:00,26.94,27.06,26.92,26.96,23400.0,26.94,27.06,26.92,26.96,23400.0
2014-12-08 12:45:00,26.95,26.97,26.93,26.94,6500.0,26.95,26.97,26.93,26.94,6500.0
2014-12-08 12:50:00,26.94,26.98,26.89,26.9,8000.0,26.94,26.98,26.89,26.9,8000.0
2014-12-08 12:55:00,26.9,26.92,26.8,26.84,24600.0,26.9,26.92,26.8,26.84,24600.0
2014-12-08 13:00:00,26.84,26.85,26.78,26.79,9300.0,26.84,26.85,26.78,26.79,9300.0
2014-12-08 13:05:00,26.81,26.84,26.8,26.83,4800.0,26.81,26.84,26.8,26.83,4800.0
2014-12-08 13:10:00,26.81,26.81,26.75,26.78,20700.0,26.81,26.81,26.75,26.78,20700.0
2014-12-08 13:15:00,26.79,26.8,26.73,26.75,20400.0,26.79,26.8,26.73,26.75,20400.0
2014-12-08 13:20:00,26.74,26.76,26.7,26.7,22900.0,26.74,26.76,26.7,26.7,22900.0
2014-12-08 13:25:00,26.7,26.71,26.6,26.65,18300.0,26.7,26.71,26.6,26.65,18300.0
2014-12-08 13:30:00,26.64,26.65,26.54,26.59,20700.0,26.64,26.65,26.54,26.59,20700.0
2014-12-08 13:35:00,26.61,26.62,26.54,26.57,19600.0,26.61,26.62,26.54,26.57,19600.0
2014-12-08 13:40:00,26.57,26.57,26.49,26.5,14000.0,26.57,26.57,26.49,26.5,14000.0
2014-12-08 13:45:00,26.51,26.6,26.48,26.55,21100.0,26.51,26.6,26.48,26.55,21100.0
2014-12-08 13:50:00,26.54,26.57,26.5,26.54,14800.0,26.54,26.57,26.5,26.54,14800.0
2014-12-08 13:55:00,26.53,26.53,26.42,26.43,21100.0,26.53,26.53,26.42,26.43,21100.0
2014-12-08 14:00:00,26.44,26.44,26.35,26.41,17700.0,26.44,26.44,26.35,26.41,17700.0
2014-12-08 14:05:00,26.4,26.44,26.38,26.4,7800.0,26.4,26.44,26.38,26.4,7800.0
2014-12-08 14:10:00,26.4,26.41,26.29,26.3,18300.0,26.4,26.41,26.29,26.3,18300.0
2014-12-08 14:15:00,26.3,26.33,26.22,26.32,20600.0,26.3,26.33,26.22,26.32,20600.0
2014-12-08 14:20:00,26.31,26.33,26.23,26.27,17200.0,26.31,26.33,26.23,26.27,17200.0
2014-12-08 14:25:00,26.31,26.39,26.28,26.28,20700.0,26.31,26.39,26.28,26.28,20700.0
2014-12-08 14:30:00,26.3,26.44,26.29,26.42,14500.0,26.3,26.44,26.29,26.42,14500.0
2014-12-08 14:35:00,26.41,26.51,26.4,26.5,20200.0,26.41,26.51,26.4,26.5,20200.0
2014-12-08 14:40:00,26.5,26.53,26.4,26.5,19400.0,26.5,26.53,26.4,26.5,19400.0
2014-12-08 14:45:00,26.5,26.55,26.49,26.54,21000.0,26.5,26.55,26.49,26.54,21000.0
2014-12-08 14:50:00,26.54,26.58,26.43,26.45,20300.0,26.54,26.58,26.43,26.45,20300.0
2014-12-08 14:55:00,26.44,26.5,26.39,26.4,19300.0,26.44,26.5,26.39,26.4,19300.0
2014-12-08 15:00:00,26.39,26.41,26.31,26.32,26000.0,26.39,26.41,26.31,26.32,26000.0
2014-12-08 15:05:00,26.32,26.33,26.21,26.22,26600.0,26.32,26.33,26.21,26.22,26600.0
2014-12-08 15:10:00,26.21,26.34,26.21,26.28,33700.0,26.21,26.34,26.21,26.28,33700.0
2014-12-08 15:15:00,26.28,26.32,26.24,26.25,28900.0,26.28,26.32,26.24,26.25,28900.0
2014-12-08 15:20:00,26.25,26.36,26.23,26.32,20200.0,26.25,26.36,26.23,26.32,20200.0
2014-12-08 15:25:00,26.32,26.33,26.25,26.32,34400.0,26.32,26.33,26.25,26.32,34400.0
2014-12-08 15:30:00,26.31,26.34,26.22,26.24,41800.0,26.31,26.34,26.22,26.24,41800.0
2014-12-08 15:35:00,26.24,26.27,26.15,26.17,45200.0,26.24,26.27,26.15,26.17,45200.0
2014-12-08 15:40:00,26.17,26.18,26.1,26.11,454500.0,26.17,26.18,26.1,26.11,454500.0
2014-12-08 15:45:00,26.12,26.24,26.1,26.24,538900.0,26.12,26.24,26.1,26.24,538900.0
2014-12-08 15:50:00,26.24,26.59,26.24,26.58,146600.0,26.24,26.59,26.24,26.58,146600.0
2014-12-08 15:55:00,26.59,26.61,26.52,26.56,184100.0,26.59,26.61,26.52,26.56,184100.0
2014-12-09 09:30:00,26.16,26.4,26.16,26.19,27400.0,26.16,26.4,26.16,26.19,27400.0
2014-12-09 09:35:00,26.19,26.21,25.85,25.98,18700.0,26.19,26.21,25.85,25.98,18700.0
2014-12-09 09:40:00,25.96,26.07,25.92,26.0,21100.0,25.96,26.07,25.92,26.0,21100.0
2014-12-09 09:45:00,25.99,26.1,25.96,26.1,13600.0,25.99,26.1,25.96,26.1,13600.0
2014-12-09 09:50:00,26.11,26.11,25.99,26.01,19200.0,26.11,26.11,25.99,26.01,19200.0
2014-12-09 09:55:00,26.02,26.06,25.98,26.02,9300.0,26.02,26.06,25.98,26.02,9300.0
2014-12-09 10:00:00,26.02,26.19,26.0,26.19,16900.0,26.02,26.19,26.0,26.19,16900.0
2014-12-09 10:05:00,26.17,26.2,26.06,26.18,22300.0,26.17,26.2,26.06,26.18,22300.0
2014-12-09 10:10:00,26.17,26.2,26.09,26.18,14100.0,26.17,26.2,26.09,26.18,14100.0
2014-12-09 10:15:00,26.15,26.18,26.08,26.11,17500.0,26.15,26.18,26.08,26.11,17500.0
2014-12-09 10:20:00,26.1,26.17,26.09,26.14,11600.0,26.1,26.17,26.09,26.14,11600.0
2014-12-09 10:25:00,26.14,26.14,26.05,26.07,24900.0,26.14,26.14,26.05,26.07,24900.0
2014-12-09 10:30:00,26.05,26.18,26.05,26.15,22000.0,26.05,26.18,26.05,26.15,22000.0
2014-12-09 10:35:00,26.15,26.31,26.15,26.31,17400.0,26.15,26.31,26.15,26.31,17400.0
2014-12-09 10:40:00,26.28,26.42,26.28,26.39,7800.0,26.28,26.42,26.28,26.39,7800.0
2014-12-09 10:45:00,26.39,26.48,26.38,26.41,6000.0,26.39,26.48,26.38,26.41,6000.0
2014-12-09 10:50:00,26.42,26.51,26.41,26.47,15100.0,26.42,26.51,26.41,26.47,15100.0
2014-12-09 10:55:00,26.48,26.51,26.44,26.45,7700.0,26.48,26.51,26.44,26.45,7700.0
2014-12-09 11:00:00,26.45,26.48,26.43,26.45,15200.0,26.45,26.48,26.43,26.45,15200.0
2014-12-09 11:05:00,26.46,26.53,26.44,26.46,11400.0,26.46,26.53,26.44,26.46,11400.0
2014-12-09 11:10:00,26.49,26.54,26.44,26.46,7200.0,26.49,26.54,26.44,26.46,7200.0
2014-12-09 11:15:00,26.46,26.56,26.46,26.56,4800.0,26.46,26.56,26.46,26.56,4800.0
2014-12-09 11:20:00,26.56,26.59,26.48,26.54,13300.0,26.56,26.59,26.48,26.54,13300.0
2014-12-09 11:25:00,26.55,26.66,26.55,26.6,31900.0,26.55,26.66,26.55,26.6,31900.0
2014-12-09 11:30:00,26.6,26.63,26.54,26.54,19200.0,26.6,26.63,26.54,26.54,19200.0
2014-12-09 11:35:00,26.53,26.54,26.45,26.47,9300.0,26.53,26.54,26.45,26.47,9300.0
2014-12-09 11:40:00,26.48,26.55,26.46,26.55,6100.0,26.48,26.55,26.46,26.55,6100.0
2014-12-09 11:45:00,26.56,26.6,26.54,26.59,13900.0,26.56,26.6,26.54,26.59,13900.0
2014-12-09 11:50:00,26.6,26.64,26.58,26.63,9800.0,26.6,26.64,26.58,26.63,9800.0
2014-12-09 11:55:00,26.63,26.66,26.62,26.63,6500.0,26.63,26.66,26.62,26.63,6500.0
2014-12-09 12:00:00,26.63,26.64,26.59,26.6,7600.0,26.63,26.64,26.59,26.6,7600.0
2014-12-09 12:05:00,26.61,26.66,26.59,26.66,6200.0,26.61,26.66,26.59,26.66,6200.0
2014-12-09 12:10:00,26.65,26.65,26.58,26.62,7200.0,26.65,26.65,26.58,26.62,7200.0
2014-12-09 12:15:00,26.61,26.62,26.56,26.59,9100.0,26.61,26.62,26.56,26.59,9100.0
2014-12-09 12:20:00,26.6,26.63,26.56,26.57,4700.0,26.6,26.63,26.56,26.57,4700.0
2014-12-09 12:25:00,26.57,26.61,26.54,26.55,9000.0,26.57,26.61,26.54,26.55,9000.0
2014-12-09 12:30:00,26.56,26.56,26.51,26.56,6400.0,26.56,26.56,26.51,26.56,6400.0
2014-12-09 12:35:00,26.57,26.68,26.54,26.68,9400.0,26.57,26.68,26.54,26.68,9400.0
2014-12-09 12:40:00,26.69,26.7,26.62,26.63,11200.0,26.69,26.7,26.62,26.63,11200.0
2014-12-09 12:45:00,26.62,26.65,26.6,26.62,9000.0,26.62,26.65,26.6,26.62,9000.0
2014-12-09 12:50:00,26.61,26.63,26.56,26.59,9100.0,26.61,26.63,26.56,26.59,9100.0
2014-12-09 12:55:00,26.59,26.62,26.57,26.58,3400.0,26.59,26.62,26.57,26.58,3400.0
2014-12-09 13:00:00,26.59,26.62,26.56,26.61,13100.0,26.59,26.62,26.56,26.61,13100.0
2014-12-09 13:05:00,26.63,26.75,26.61,26.75,19000.0,26.63,26.75,26.61,26.75,19000.0
2014-12-09 13:10:00,26.76,26.9,26.76,26.85,15600.0,26.76,26.9,26.76,26.85,15600.0
2014-12-09 13:15:00,26.85,26.87,26.76,26.78,10400.0,26.85,26.87,26.76,26.78,10400.0
2014-12-09 13:20:00,26.78,26.78,26.69,26.74,7600.0,26.78,26.78,26.69,26.74,7600.0
2014-12-09 13:25:00,26.74,26.84,26.73,26.84,8000.0,26.74,26.84,26.73,26.84,8000.0
2014-12-09 13:30:00,26.84,26.95,26.83,26.95,20700.0,26.84,26.95,26.83,26.95,20700.0
2014-12-09 13:35:00,26.96,27.0,26.91,26.99,16600.0,26.96,27.0,26.91,26.99,16600.0
2014-12-09 13:40:00,27.0,27.01,26.94,27.01,9700.0,27.0,27.01,26.94,27.01,9700.0
2014-12-09 13:45:00,27.02,27.03,26.96,27.02,11400.0,27.02,27.03,26.96,27.02,11400.0
2014-12-09 13:50:00,27.02,27.05,26.94,27.04,13000.0,27.02,27.05,26.94,27.04,13000.0
2014-12-09 13:55:00,27.04,27.09,27.0,27.08,14400.0,27.04,27.09,27.0,27.08,14400.0
2014-12-09 14:00:00,27.08,27.11,27.04,27.04,13800.0,27.08,27.11,27.04,27.04,13800.0
2014-12-09 14:05:00,27.03,27.09,27.01,27.01,11800.0,27.03,27.09,27.01,27.01,11800.0
2014-12-09 14:10:00,27.01,27.02,26.92,26.92,15800.0,27.01,27.02,26.92,26.92,15800.0
2014-12-09 14:15:00,26.93,26.97,26.85,26.85,16900.0,26.93,26.97,26.85,26.85,16900.0
2014-12-09 14:20:00,26.85,26.97,26.85,26.97,6100.0,26.85,26.97,26.85,26.97,6100.0
2014-12-09 14:25:00,26.98,26.98,26.89,26.9,8100.0,26.98,26.98,26.89,26.9,8100.0
2014-12-09 14:30:00,26.9,26.92,26.86,26.87,15500.0,26.9,26.92,26.86,26.87,15500.0
2014-12-09 14:35:00,26.88,26.89,26.83,26.87,11500.0,26.88,26.89,26.83,26.87,11500.0
2014-12-09 14:40:00,26.87,27.02,26.85,27.02,23000.0,26.87,27.02,26.85,27.02,23000.0
2014-12-09 14:45:00,27.01,27.05,26.98,26.98,18600.0,27.01,27.05,26.98,26.98,18600.0
2014-12-09 14:50:00,26.97,26.99,26.91,26.95,10400.0,26.97,26.99,26.91,26.95,10400.0
2014-12-09 14:55:00,26.96,27.08,26.96,27.05,20100.0,26.96,27.08,26.96,27.05,20100.0
2014-12-09 15:00:00,27.05,27.15,27.05,27.14,16900.0,27.05,27.15,27.05,27.14,16900.0
2014-12-09 15:05:00,27.15,27.15,27.05,27.09,18300.0,27.15,27.15,27.05,27.09,18300.0
2014-12-09 15:10:00,27.08,27.09,27.0,27.09,17400.0,27.08,27.09,27.0,27.09,17400.0
2014-12-09 15:15:00,27.08,27.09,27.03,27.09,8200.0,27.08,27.09,27.03,27.09,8200.0
2014-12-09 15:20:00,27.09,27.1,27.03,27.03,6600.0,27.09,27.1,27.03,27.03,6600.0
2014-12-09 15:25:00,27.03,27.07,27.01,27.02,12900.0,27.03,27.07,27.01,27.02,12900.0
2014-12-09 15:30:00,27.02,27.08,27.01,27.08,8300.0,27.02,27.08,27.01,27.08,8300.0
2014-12-09 15:35:00,27.08,27.12,27.08,27.11,16300.0,27.08,27.12,27.08,27.11,16300.0
2014-12-09 15:40:00,27.11,27.17,27.09,27.1,25800.0,27.11,27.17,27.09,27.1,25800.0
2014-12-09 15:45:00,27.1,27.18,27.1,27.18,18100.0,27.1,27.18,27.1,27.18,18100.0
2014-12-09 15:50:00,27.16,27.18,27.06,27.1,46800.0,27.16,27.18,27.06,27.1,46800.0
2014-12-09 15:55:00,27.11,27.13,27.09,27.12,56600.0,27.11,27.13,27.09,27.12,56600.0
2014-12-10 09:30:00,26.99,27.19,26.98,27.03,8800.0,26.99,27.19,26.98,27.03,8800.0
2014-12-10 09:35:00,26.98,27.21,26.85,27.21,8100.0,26.98,27.21,26.85,27.21,8100.0
2014-12-10 09:40:00,27.17,27.25,27.11,27.18,41600.0,27.17,27.25,27.11,27.18,41600.0
2014-12-10 09:45:00,27.21,27.21,27.1,27.11,4600.0,27.21,27.21,27.1,27.11,4600.0
2014-12-10 09:50:00,27.09,27.17,27.06,27.12,14200.0,27.09,27.17,27.06,27.12,14200.0
2014-12-10 09:55:00,27.13,27.18,27.06,27.12,11300.0,27.13,27.18,27.06,27.12,11300.0
2014-12-10 10:00:00,27.1,27.16,27.07,27.14,16400.0,27.1,27.16,27.07,27.14,16400.0
2014-12-10 10:05:00,27.15,27.17,27.07,27.08,4600.0,27.15,27.17,27.07,27.08,4600.0
2014-12-10 10:10:00,27.02,27.08,27.01,27.06,2100.0,27.02,27.08,27.01,27.06,2100.0
2014-12-10 10:15:00,27.05,27.08,27.0,27.07,2900.0,27.05,27.08,27.0,27.07,2900.0
2014-12-10 10:20:00,27.08,27.11,27.04,27.04,4500.0,27.08,27.11,27.04,27.04,4500.0
2014-12-10 10:25:00,27.03,27.08,26.97,27.07,11700.0,27.03,27.08,26.97,27.07,11700.0
2014-12-10 10:30:00,27.07,27.07,26.94,26.94,7000.0,27.07,27.07,26.94,26.94,7000.0
2014-12-10 10:35:00,26.95,27.02,26.9,26.9,4600.0,26.95,27.02,26.9,26.9,4600.0
2014-12-10 10:40:00,26.93,27.01,26.93,27.0,4000.0,26.93,27.01,26.93,27.0,4000.0
2014-12-10 10:45:00,27.01,27.03,26.97,26.97,5100.0,27.01,27.03,26.97,26.97,5100.0
2014-12-10 10:50:00,26.97,27.08,26.96,27.07,2200.0,26.97,27.08,26.96,27.07,2200.0
2014-12-10 10:55:00,27.07,27.11,27.06,27.1,3300.0,27.07,27.11,27.06,27.1,3300.0
2014-12-10 11:00:00,27.09,27.09,26.98,26.99,6700.0,27.09,27.09,26.98,26.99,6700.0
2014-12-10 11:05:00,27.01,27.04,26.99,27.04,3000.0,27.01,27.04,26.99,27.04,3000.0
2014-12-10 11:10:00,27.03,27.03,26.95,26.95,27200.0,27.03,27.03,26.95,26.95,27200.0
2014-12-10 11:15:00,26.94,26.94,26.87,26.93,3400.0,26.94,26.94,26.87,26.93,3400.0
2014-12-10 11:20:00,26.93,26.93,26.9,26.91,9800.0,26.93,26.93,26.9,26.91,9800.0
2014-12-10 11:25:00,26.91,26.91,26.88,26.89,5000.0,26.91,26.91,26.88,26.89,5000.0
2014-12-10 11:30:00,26.89,26.9,26.89,26.89,600.0,26.89,26.9,26.89,26.89,600.0
2014-12-10 11:35:00,26.88,26.89,26.82,26.85,11300.0,26.88,26.89,26.82,26.85,11300.0
2014-12-10 11:40:00,26.83,26.83,26.79,26.79,2800.0,26.83,26.83,26.79,26.79,2800.0
2014-12-10 11:45:00,26.79,26.84,26.77,26.84,3000.0,26.79,26.84,26.77,26.84,3000.0
2014-12-10 11:50:00,26.83,26.94,26.83,26.88,5500.0,26.83,26.94,26.83,26.88,5500.0
2014-12-10 11:55:00,26.92,26.94,26.89,26.94,2900.0,26.92,26.94,26.89,26.94,2900.0
2014-12-10 12:00:00,26.94,26.94,26.89,26.89,2300.0,26.94,26.94,26.89,26.89,2300.0
2014-12-10 12:05:00,26.89,26.91,26.85,26.87,3800.0,26.89,26.91,26.85,26.87,3800.0
2014-12-10 12:10:00,26.89,26.92,26.87,26.89,1900.0,26.89,26.92,26.87,26.89,1900.0
2014-12-10 12:15:00,26.9,26.9,26.82,26.84,6700.0,26.9,26.9,26.82,26.84,6700.0
2014-12-10 12:20:00,26.85,26.91,26.85,26.9,2400.0,26.85,26.91,26.85,26.9,2400.0
2014-12-10 12:25:00,26.89,26.89,26.87,26.88,7600.0,26.89,26.89,26.87,26.88,7600.0
2014-12-10 12:30:00,26.88,26.91,26.87,26.9,3400.0,26.88,26.91,26.87,26.9,3400.0
2014-12-10 12:35:00,26.91,26.94,26.9,26.91,3100.0,26.91,26.94,26.9,26.91,3100.0
2014-12-10 12:40:00,26.91,26.93,26.91,26.92,3100.0,26.91,26.93,26.91,26.92,3100.0
2014-12-10 12:45:00,26.91,26.95,26.91,26.94,1900.0,26.91,26.95,26.91,26.94,1900.0
2014-12-10 12:50:00,26.95,26.97,26.91,26.91,5500.0,26.95,26.97,26.91,26.91,5500.0
2014-12-10 12:55:00,26.89,26.9,26.86,26.86,3200.0,26.89,26.9,26.86,26.86,3200.0
2014-12-10 13:00:00,26.89,26.91,26.89,26.9,5300.0,26.89,26.91,26.89,26.9,5300.0
2014-12-10 13:05:00,26.9,26.9,26.82,26.84,4000.0,26.9,26.9,26.82,26.84,4000.0
2014-12-10 13:10:00,26.84,26.93,26.84,26.92,1900.0,26.84,26.93,26.84,26.92,1900.0
2014-12-10 13:15:00,26.91,26.93,26.88,26.91,5600.0,26.91,26.93,26.88,26.91,5600.0
2014-12-10 13:20:00,26.93,26.93,26.92,26.93,2800.0,26.93,26.93,26.92,26.93,2800.0
2014-12-10 13:25:00,26.92,26.99,26.92,26.96,5800.0,26.92,26.99,26.92,26.96,5800.0
2014-12-10 13:30:00,26.96,26.96,26.88,26.89,2500.0,26.96,26.96,26.88,26.89,2500.0
2014-12-10 13:35:00,26.92,26.94,26.91,26.94,3600.0,26.92,26.94,26.91,26.94,3600.0
2014-12-10 13:40:00,26.92,26.94,26.86,26.92,2700.0,26.92,26.94,26.86,26.92,2700.0
2014-12-10 13:45:00,26.9,26.9,26.77,26.77,6000.0,26.9,26.9,26.77,26.77,6000.0
2014-12-10 13:50:00,26.75,26.82,26.75,26.81,3100.0,26.75,26.82,26.75,26.81,3100.0
2014-12-10 13:55:00,26.83,26.83,26.73,26.73,8300.0,26.83,26.83,26.73,26.73,8300.0
2014-12-10 14:00:00,26.73,26.73,26.62,26.62,17500.0,26.73,26.73,26.62,26.62,17500.0
2014-12-10 14:05:00,26.6,26.64,26.59,26.62,6000.0,26.6,26.64,26.59,26.62,6000.0
2014-12-10 14:10:00,26.63,26.63,26.52,26.56,6000.0,26.63,26.63,26.52,26.56,6000.0
2014-12-10 14:15:00,26.54,26.63,26.53,26.63,1900.0,26.54,26.63,26.53,26.63,1900.0
2014-12-10 14:20:00,26.62,26.63,26.54,26.54,4900.0,26.62,26.63,26.54,26.54,4900.0
2014-12-10 14:25:00,26.52,26.58,26.52,26.55,7400.0,26.52,26.58,26.52,26.55,7400.0
2014-12-10 14:30:00,26.56,26.57,26.46,26.49,9500.0,26.56,26.57,26.46,26.49,9500.0
2014-12-10 14:35:00,26.48,26.49,26.4,26.46,13500.0,26.48,26.49,26.4,26.46,13500.0
2014-12-10 14:40:00,26.47,26.56,26.45,26.53,13900.0,26.47,26.56,26.45,26.53,13900.0
2014-12-10 14:45:00,26.52,26.56,26.51,26.54,2300.0,26.52,26.56,26.51,26.54,2300.0
2014-12-10 14:50:00,26.52,26.54,26.5,26.5,6200.0,26.52,26.54,26.5,26.5,6200.0
2014-12-10 14:55:00,26.49,26.52,26.48,26.48,11700.0,26.49,26.52,26.48,26.48,11700.0
2014-12-10 15:00:00,26.48,26.52,26.48,26.49,9100.0,26.48,26.52,26.48,26.49,9100.0
2014-12-10 15:05:00,26.49,26.6,26.45,26.59,6700.0,26.49,26.6,26.45,26.59,6700.0
2014-12-10 15:10:00,26.58,26.63,26.58,26.63,7100.0,26.58,26.63,26.58,26.63,7100.0
2014-12-10 15:15:00,26.63,26.71,26.6,26.69,9200.0,26.63,26.71,26.6,26.69,9200.0
2014-12-10 15:20:00,26.69,26.72,26.68,26.69,15100.0,26.69,26.72,26.68,26.69,15100.0
2014-12-10 15:25:00,26.69,26.69,26.62,26.63,6500.0,26.69,26.69,26.62,26.63,6500.0
2014-12-10 15:30:00,26.65,26.67,26.62,26.67,6600.0,26.65,26.67,26.62,26.67,6600.0
2014-12-10 15:35:00,26.67,26.68,26.59,26.61,7300.0,26.67,26.68,26.59,26.61,7300.0
2014-12-10 15:40:00,26.6,26.66,26.58,26.65,24200.0,26.6,26.66,26.58,26.65,24200.0
2014-12-10 15:45:00,26.65,26.66,26.55,26.58,38600.0,26.65,26.66,26.55,26.58,38600.0
2014-12-10 15:50:00,26.58,26.61,26.55,26.61,48700.0,26.58,26.61,26.55,26.61,48700.0
2014-12-10 15:55:00,26.61,26.67,26.54,26.56,123400.0,26.61,26.67,26.54,26.56,123400.0
2014-12-11 09:30:00,26.73,26.76,26.33,26.66,8800.0,26.73,26.76,26.33,26.66,8800.0
2014-12-11 09:35:00,26.72,27.0,26.72,27.0,2900.0,26.72,27.0,26.72,27.0,2900.0
2014-12-11 09:40:00,26.95,26.98,26.86,26.86,3300.0,26.95,26.98,26.86,26.86,3300.0
2014-12-11 09:45:00,26.9,27.07,26.9,27.05,11100.0,26.9,27.07,26.9,27.05,11100.0
2014-12-11 09:50:00,27.06,27.14,26.98,27.03,10100.0,27.06,27.14,26.98,27.03,10100.0
2014-12-11 09:55:00,27.04,27.16,26.99,27.15,32800.0,27.04,27.16,26.99,27.15,32800.0
2014-12-11 10:00:00,27.17,27.25,27.17,27.25,13600.0,27.17,27.25,27.17,27.25,13600.0
2014-12-11 10:05:00,27.25,27.25,27.11,27.17,7900.0,27.25,27.25,27.11,27.17,7900.0
2014-12-11 10:10:00,27.17,27.23,27.15,27.23,5900.0,27.17,27.23,27.15,27.23,5900.0
2014-12-11 10:15:00,27.24,27.25,27.19,27.25,12800.0,27.24,27.25,27.19,27.25,12800.0
2014-12-11 10:20:00,27.24,27.32,27.23,27.29,10000.0,27.24,27.32,27.23,27.29,10000.0
2014-12-11 10:25:00,27.28,27.32,27.25,27.28,4200.0,27.28,27.32,27.25,27.28,4200.0
2014-12-11 10:30:00,27.29,27.4,27.29,27.37,18500.0,27.29,27.4,27.29,27.37,18500.0
2014-12-11 10:35:00,27.35,27.35,27.27,27.35,13800.0,27.35,27.35,27.27,27.35,13800.0
2014-12-11 10:40:00,27.35,27.37,27.27,27.31,6300.0,27.35,27.37,27.27,27.31,6300.0
2014-12-11 10:45:00,27.3,27.3,27.24,27.25,3400.0,27.3,27.3,27.24,27.25,3400.0
2014-12-11 10:50:00,27.25,27.26,27.21,27.21,4900.0,27.25,27.26,27.21,27.21,4900.0
2014-12-11 10:55:00,27.21,27.21,27.13,27.15,8400.0,27.21,27.21,27.13,27.15,8400.0
2014-12-11 11:00:00,27.16,27.2,27.12,27.15,7200.0,27.16,27.2,27.12,27.15,7200.0
2014-12-11 11:05:00,27.16,27.21,27.1,27.11,3100.0,27.16,27.21,27.1,27.11,3100.0
2014-12-11 11:10:00,27.1,27.2,27.1,27.2,3000.0,27.1,27.2,27.1,27.2,3000.0
2014-12-11 11:15:00,27.19,27.22,27.16,27.18,4200.0,27.19,27.22,27.16,27.18,4200.0
2014-12-11 11:20:00,27.2,27.22,27.18,27.19,4400.0,27.2,27.22,27.18,27.19,4400.0
2014-12-11 11:25:00,27.18,27.2,27.14,27.14,3700.0,27.18,27.2,27.14,27.14,3700.0
2014-12-11 11:30:00,27.14,27.21,27.14,27.18,6800.0,27.14,27.21,27.14,27.18,6800.0
2014-12-11 11:35:00,27.19,27.22,27.18,27.22,1000.0,27.19,27.22,27.18,27.22,1000.0
2014-12-11 11:40:00,27.22,27.22,27.17,27.19,5900.0,27.22,27.22,27.17,27.19,5900.0
2014-12-11 11:45:00,27.17,27.17,27.12,27.12,7600.0,27.17,27.17,27.12,27.12,7600.0
2014-12-11 11:50:00,27.13,27.25,27.13,27.25,9400.0,27.13,27.25,27.13,27.25,9400.0
2014-12-11 11:55:00,27.25,27.25,27.22,27.22,4100.0,27.25,27.25,27.22,27.22,4100.0
2014-12-11 12:00:00,27.24,27.28,27.19,27.28,5200.0,27.24,27.28,27.19,27.28,5200.0
2014-12-11 12:05:00,27.28,27.29,27.24,27.24,5400.0,27.28,27.29,27.24,27.24,5400.0
2014-12-11 12:10:00,27.23,27.28,27.23,27.27,3400.0,27.23,27.28,27.23,27.27,3400.0
2014-12-11 12:15:00,27.27,27.27,27.24,27.24,5100.0,27.27,27.27,27.24,27.24,5100.0
2014-12-11 12:20:00,27.25,27.27,27.25,27.26,1500.0,27.25,27.27,27.25,27.26,1500.0
2014-12-11 12:25:00,27.26,27.28,27.26,27.28,2000.0,27.26,27.28,27.26,27.28,2000.0
2014-12-11 12:30:00,27.28,27.29,27.22,27.22,6400.0,27.28,27.29,27.22,27.22,6400.0
2014-12-11 12:35:00,27.21,27.24,27.18,27.23,6400.0,27.21,27.24,27.18,27.23,6400.0
2014-12-11 12:40:00,27.23,27.23,27.17,27.17,11600.0,27.23,27.23,27.17,27.17,11600.0
2014-12-11 12:45:00,27.17,27.22,27.15,27.21,6700.0,27.17,27.22,27.15,27.21,6700.0
2014-12-11 12:50:00,27.2,27.21,27.17,27.18,3300.0,27.2,27.21,27.17,27.18,3300.0
2014-12-11 12:55:00,27.18,27.21,27.18,27.2,1900.0,27.18,27.21,27.18,27.2,1900.0
2014-12-11 13:00:00,27.2,27.2,27.16,27.19,7700.0,27.2,27.2,27.16,27.19,7700.0
2014-12-11 13:05:00,27.19,27.24,27.19,27.24,2900.0,27.19,27.24,27.19,27.24,2900.0
2014-12-11 13:10:00,27.23,27.23,27.2,27.2,5600.0,27.23,27.23,27.2,27.2,5600.0
2014-12-11 13:15:00,27.2,27.24,27.2,27.24,4900.0,27.2,27.24,27.2,27.24,4900.0
2014-12-11 13:20:00,27.24,27.24,27.2,27.2,2800.0,27.24,27.24,27.2,27.2,2800.0
2014-12-11 13:25:00,27.19,27.23,27.18,27.22,4700.0,27.19,27.23,27.18,27.22,4700.0
2014-12-11 13:30:00,27.23,27.24,27.19,27.24,7200.0,27.23,27.24,27.19,27.24,7200.0
2014-12-11 13:35:00,27.23,27.25,27.22,27.22,4200.0,27.23,27.25,27.22,27.22,4200.0
2014-12-11 13:40:00,27.22,27.27,27.21,27.26,8900.0,27.22,27.27,27.21,27.26,8900.0
2014-12-11 13:45:00,27.26,27.31,27.26,27.31,3100.0,27.26,27.31,27.26,27.31,3100.0
2014-12-11 13:50:00,27.32,27.32,27.27,27.27,25900.0,27.32,27.32,27.27,27.27,25900.0
2014-12-11 13:55:00,27.27,27.3,27.2,27.2,8500.0,27.27,27.3,27.2,27.2,8500.0
2014-12-11 14:00:00,27.2,27.25,27.2,27.24,5100.0,27.2,27.25,27.2,27.24,5100.0
2014-12-11 14:05:00,27.23,27.24,27.21,27.21,8100.0,27.23,27.24,27.21,27.21,8100.0
2014-12-11 14:10:00,27.21,27.22,27.18,27.2,7400.0,27.21,27.22,27.18,27.2,7400.0
2014-12-11 14:15:00,27.19,27.19,27.16,27.19,9600.0,27.19,27.19,27.16,27.19,9600.0
2014-12-11 14:20:00,27.19,27.2,27.17,27.19,5200.0,27.19,27.2,27.17,27.19,5200.0
2014-12-11 14:25:00,27.19,27.2,27.13,27.13,9000.0,27.19,27.2,27.13,27.13,9000.0
2014-12-11 14:30:00,27.14,27.17,27.08,27.08,9000.0,27.14,27.17,27.08,27.08,9000.0
2014-12-11 14:35:00,27.07,27.14,27.06,27.13,12600.0,27.07,27.14,27.06,27.13,12600.0
2014-12-11 14:40:00,27.14,27.16,27.06,27.09,15900.0,27.14,27.16,27.06,27.09,15900.0
2014-12-11 14:45:00,27.09,27.11,27.06,27.09,21800.0,27.09,27.11,27.06,27.09,21800.0
2014-12-11 14:50:00,27.09,27.13,27.09,27.13,7600.0,27.09,27.13,27.09,27.13,7600.0
2014-12-11 14:55:00,27.13,27.13,27.08,27.09,18200.0,27.13,27.13,27.08,27.09,18200.0
2014-12-11 15:00:00,27.09,27.21,27.09,27.21,43700.0,27.09,27.21,27.09,27.21,43700.0
2014-12-11 15:05:00,27.21,27.23,27.18,27.18,8400.0,27.21,27.23,27.18,27.18,8400.0
2014-12-11 15:10:00,27.19,27.32,27.19,27.31,7000.0,27.19,27.32,27.19,27.31,7000.0
2014-12-11 15:15:00,27.28,27.29,27.26,27.27,8400.0,27.28,27.29,27.26,27.27,8400.0
2014-12-11 15:20:00,27.26,27.3,27.24,27.29,9100.0,27.26,27.3,27.24,27.29,9100.0
2014-12-11 15:25:00,27.3,27.3,27.23,27.25,9600.0,27.3,27.3,27.23,27.25,9600.0
2014-12-11 15:30:00,27.25,27.3,27.2,27.2,15100.0,27.25,27.3,27.2,27.2,15100.0
2014-12-11 15:35:00,27.2,27.22,27.18,27.18,12900.0,27.2,27.22,27.18,27.18,12900.0
2014-12-11 15:40:00,27.18,27.21,27.14,27.14,17700.0,27.18,27.21,27.14,27.14,17700.0
2014-12-11 15:45:00,27.15,27.15,27.09,27.09,9400.0,27.15,27.15,27.09,27.09,9400.0
2014-12-11 15:50:00,27.08,27.09,26.98,27.05,27600.0,27.08,27.09,26.98,27.05,27600.0
2014-12-11 15:55:00,27.05,27.11,27.05,27.07,37100.0,27.05,27.11,27.05,27.07,37100.0
2014-12-12 09:30:00,26.87,27.59,26.87,27.54,69800.0,26.87,27.59,26.87,27.54,69800.0
2014-12-12 09:35:00,27.56,27.89,27.43,27.82,71500.0,27.56,27.89,27.43,27.82,71500.0
2014-12-12 09:40:00,27.86,27.93,27.76,27.76,32600.0,27.86,27.93,27.76,27.76,32600.0
2014-12-12 09:45:00,27.78,27.82,27.72,27.81,32500.0,27.78,27.82,27.72,27.81,32500.0
2014-12-12 09:50:00,27.79,27.84,27.72,27.82,50000.0,27.79,27.84,27.72,27.82,50000.0
2014-12-12 09:55:00,27.8,27.9,27.76,27.81,25400.0,27.8,27.9,27.76,27.81,25400.0
2014-12-12 10:00:00,27.83,27.83,27.7,27.71,30500.0,27.83,27.83,27.7,27.71,30500.0
2014-12-12 10:05:00,27.74,27.89,27.74,27.89,9300.0,27.74,27.89,27.74,27.89,9300.0
2014-12-12 10:10:00,27.85,27.85,27.73,27.77,9900.0,27.85,27.85,27.73,27.77,9900.0
2014-12-12 10:15:00,27.79,27.86,27.73,27.84,125500.0,27.79,27.86,27.73,27.84,125500.0
2014-12-12 10:20:00,27.84,28.0,27.79,27.98,18900.0,27.84,28.0,27.79,27.98,18900.0
2014-12-12 10:25:00,27.96,27.99,27.91,27.96,22400.0,27.96,27.99,27.91,27.96,22400.0
2014-12-12 10:30:00,27.95,28.03,27.93,27.98,23700.0,27.95,28.03,27.93,27.98,23700.0
2014-12-12 10:35:00,27.98,28.0,27.93,28.0,19500.0,27.98,28.0,27.93,28.0,19500.0
2014-12-12 10:40:00,27.99,28.1,27.99,28.08,18100.0,27.99,28.1,27.99,28.08,18100.0
2014-12-12 10:45:00,28.1,28.1,27.98,28.06,11900.0,28.1,28.1,27.98,28.06,11900.0
2014-12-12 10:50:00,28.06,28.06,27.99,28.01,18400.0,28.06,28.06,27.99,28.01,18400.0
2014-12-12 10:55:00,28.0,28.07,27.87,27.89,15500.0,28.0,28.07,27.87,27.89,15500.0
2014-12-12 11:00:00,27.92,27.92,27.83,27.85,7000.0,27.92,27.92,27.83,27.85,7000.0
2014-12-12 11:05:00,27.88,27.95,27.85,27.91,22000.0,27.88,27.95,27.85,27.91,22000.0
2014-12-12 11:10:00,27.92,28.08,27.88,28.05,28000.0,27.92,28.08,27.88,28.05,28000.0
2014-12-12 11:15:00,28.08,28.09,27.98,28.02,23100.0,28.08,28.09,27.98,28.02,23100.0
2014-12-12 11:20:00,28.04,28.1,28.03,28.1,8500.0,28.04,28.1,28.03,28.1,8500.0
2014-12-12 11:25:00,28.07,28.13,28.04,28.1,15600.0,28.07,28.13,28.04,28.1,15600.0
2014-12-12 11:30:00,28.1,28.19,28.1,28.16,13500.0,28.1,28.19,28.1,28.16,13500.0
2014-12-12 11:35:00,28.19,28.32,28.18,28.32,20600.0,28.19,28.32,28.18,28.32,20600.0
2014-12-12 11:40:00,28.31,28.33,28.23,28.23,15400.0,28.31,28.33,28.23,28.23,15400.0
2014-12-12 11:45:00,28.23,28.25,28.2,28.21,8200.0,28.23,28.25,28.2,28.21,8200.0
2014-12-12 11:50:00,28.21,28.28,28.19,28.23,13900.0,28.21,28.28,28.19,28.23,13900.0
2014-12-12 11:55:00,28.24,28.24,28.13,28.14,13800.0,28.24,28.24,28.13,28.14,13800.0
2014-12-12 12:00:00,28.14,28.14,28.08,28.1,7300.0,28.14,28.14,28.08,28.1,7300.0
2014-12-12 12:05:00,28.1,28.11,27.99,28.0,16100.0,28.1,28.11,27.99,28.0,16100.0
2014-12-12 12:10:00,28.01,28.02,27.94,27.97,25600.0,28.01,28.02,27.94,27.97,25600.0
2014-12-12 12:15:00,27.97,28.05,27.97,28.01,4300.0,27.97,28.05,27.97,28.01,4300.0
2014-12-12 12:20:00,28.02,28.05,28.0,28.03,5800.0,28.02,28.05,28.0,28.03,5800.0
2014-12-12 12:25:00,28.04,28.11,28.02,28.11,4600.0,28.04,28.11,28.02,28.11,4600.0
2014-12-12 12:30:00,28.11,28.13,28.05,28.08,15900.0,28.11,28.13,28.05,28.08,15900.0
2014-12-12 12:35:00,28.07,28.07,28.0,28.01,19900.0,28.07,28.07,28.0,28.01,19900.0
2014-12-12 12:40:00,28.02,28.05,27.96,27.98,9500.0,28.02,28.05,27.96,27.98,9500.0
2014-12-12 12:45:00,27.98,28.04,27.96,28.04,7300.0,27.98,28.04,27.96,28.04,7300.0
2014-12-12 12:50:00,28.06,28.06,27.99,28.0,6700.0,28.06,28.06,27.99,28.0,6700.0
2014-12-12 12:55:00,28.01,28.04,27.99,28.02,3000.0,28.01,28.04,27.99,28.02,3000.0
2014-12-12 13:00:00,28.01,28.01,27.93,27.95,4600.0,28.01,28.01,27.93,27.95,4600.0
2014-12-12 13:05:00,27.96,28.08,27.96,28.07,3700.0,27.96,28.08,27.96,28.07,3700.0
2014-12-12 13:10:00,28.08,28.08,27.97,28.05,119600.0,28.08,28.08,27.97,28.05,119600.0
2014-12-12 13:15:00,28.07,28.15,28.07,28.11,9200.0,28.07,28.15,28.07,28.11,9200.0
2014-12-12 13:20:00,28.11,28.2,28.1,28.12,7900.0,28.11,28.2,28.1,28.12,7900.0
2014-12-12 13:25:00,28.11,28.14,28.1,28.14,2400.0,28.11,28.14,28.1,28.14,2400.0
2014-12-12 13:30:00,28.14,28.14,28.07,28.13,4500.0,28.14,28.14,28.07,28.13,4500.0
2014-12-12 13:35:00,28.13,28.13,28.09,28.11,1800.0,28.13,28.13,28.09,28.11,1800.0
2014-12-12 13:40:00,28.12,28.16,28.1,28.16,120800.0,28.12,28.16,28.1,28.16,120800.0
2014-12-12 13:45:00,28.17,28.25,28.16,28.24,10500.0,28.17,28.25,28.16,28.24,10500.0
2014-12-12 13:50:00,28.23,28.25,28.22,28.23,6600.0,28.23,28.25,28.22,28.23,6600.0
2014-12-12 13:55:00,28.24,28.29,28.24,28.29,20400.0,28.24,28.29,28.24,28.29,20400.0
2014-12-12 14:00:00,28.28,28.31,28.27,28.3,36100.0,28.28,28.31,28.27,28.3,36100.0
2014-12-12 14:05:00,28.31,28.38,28.3,28.36,19200.0,28.31,28.38,28.3,28.36,19200.0
2014-12-12 14:10:00,28.35,28.39,28.31,28.31,9600.0,28.35,28.39,28.31,28.31,9600.0
2014-12-12 14:15:00,28.31,28.41,28.27,28.36,24400.0,28.31,28.41,28.27,28.36,24400.0
2014-12-12 14:20:00,28.37,28.42,28.34,28.39,12600.0,28.37,28.42,28.34,28.39,12600.0
2014-12-12 14:25:00,28.39,28.41,28.33,28.36,19600.0,28.39,28.41,28.33,28.36,19600.0
2014-12-12 14:30:00,28.36,28.38,28.34,28.37,14900.0,28.36,28.38,28.34,28.37,14900.0
2014-12-12 14:35:00,28.36,28.38,28.28,28.35,33500.0,28.36,28.38,28.28,28.35,33500.0
2014-12-12 14:40:00,28.36,28.38,28.29,28.29,14600.0,28.36,28.38,28.29,28.29,14600.0
2014-12-12 14:45:00,28.29,28.41,28.29,28.41,26400.0,28.29,28.41,28.29,28.41,26400.0
2014-12-12 14:50:00,28.4,28.4,28.36,28.37,9900.0,28.4,28.4,28.36,28.37,9900.0
2014-12-12 14:55:00,28.38,28.42,28.37,28.4,25800.0,28.38,28.42,28.37,28.4,25800.0
2014-12-12 15:00:00,28.41,28.46,28.35,28.36,21500.0,28.41,28.46,28.35,28.36,21500.0
2014-12-12 15:05:00,28.35,28.38,28.31,28.36,30400.0,28.35,28.38,28.31,28.36,30400.0
2014-12-12 15:10:00,28.36,28.37,28.29,28.35,37100.0,28.36,28.37,28.29,28.35,37100.0
2014-12-12 15:15:00,28.35,28.41,28.35,28.37,20000.0,28.35,28.41,28.35,28.37,20000.0
2014-12-12 15:20:00,28.38,28.41,28.33,28.36,21900.0,28.38,28.41,28.33,28.36,21900.0
2014-12-12 15:25:00,28.36,28.37,28.31,28.36,25600.0,28.36,28.37,28.31,28.36,25600.0
2014-12-12 15:30:00,28.35,28.35,28.28,28.3,61500.0,28.35,28.35,28.28,28.3,61500.0
2014-12-12 15:35:00,28.29,28.31,28.2,28.2,65700.0,28.29,28.31,28.2,28.2,65700.0
2014-12-12 15:40:00,28.2,28.23,28.18,28.22,36100.0,28.2,28.23,28.18,28.22,36100.0
2014-12-12 15:45:00,28.21,28.26,28.17,28.24,51600.0,28.21,28.26,28.17,28.24,51600.0
2014-12-12 15:50:00,28.23,28.23,28.15,28.21,101800.0,28.23,28.23,28.15,28.21,101800.0
2014-12-12 15:55:00,28.21,28.25,28.12,28.15,156000.0,28.21,28.25,28.12,28.15,156000.0
2014-12-15 09:30:00,28.2,28.54,28.2,28.42,48800.0,28.2,28.54,28.2,28.42,48800.0
2014-12-15 09:35:00,28.35,28.48,28.22,28.48,41500.0,28.35,28.48,28.22,28.48,41500.0
2014-12-15 09:40:00,28.45,28.5,28.27,28.27,38800.0,28.45,28.5,28.27,28.27,38800.0
2014-12-15 09:45:00,28.27,28.41,28.26,28.39,25800.0,28.27,28.41,28.26,28.39,25800.0
2014-12-15 09:50:00,28.39,28.42,28.32,28.37,15000.0,28.39,28.42,28.32,28.37,15000.0
2014-12-15 09:55:00,28.35,28.45,28.33,28.4,37300.0,28.35,28.45,28.33,28.4,37300.0
2014-12-15 10:00:00,28.39,28.39,28.22,28.22,18400.0,28.39,28.39,28.22,28.22,18400.0
2014-12-15 10:05:00,28.19,28.33,28.16,28.26,17000.0,28.19,28.33,28.16,28.26,17000.0
2014-12-15 10:10:00,28.22,28.22,28.12,28.16,15800.0,28.22,28.22,28.12,28.16,15800.0
2014-12-15 10:15:00,28.17,28.19,28.05,28.07,22700.0,28.17,28.19,28.05,28.07,22700.0
2014-12-15 10:20:00,28.04,28.04,27.9,27.92,17800.0,28.04,28.04,27.9,27.92,17800.0
2014-12-15 10:25:00,27.92,27.98,27.89,27.98,9700.0,27.92,27.98,27.89,27.98,9700.0
2014-12-15 10:30:00,27.97,27.97,27.89,27.9,9100.0,27.97,27.97,27.89,27.9,9100.0
2014-12-15 10:35:00,27.89,27.9,27.76,27.76,13300.0,27.89,27.9,27.76,27.76,13300.0
2014-12-15 10:40:00,27.76,27.83,27.73,27.74,28100.0,27.76,27.83,27.73,27.74,28100.0
2014-12-15 10:45:00,27.75,27.83,27.74,27.8,12900.0,27.75,27.83,27.74,27.8,12900.0
2014-12-15 10:50:00,27.83,27.96,27.83,27.94,24200.0,27.83,27.96,27.83,27.94,24200.0
2014-12-15 10:55:00,27.93,27.93,27.83,27.84,9400.0,27.93,27.93,27.83,27.84,9400.0
2014-12-15 11:00:00,27.84,27.84,27.75,27.8,11400.0,27.84,27.84,27.75,27.8,11400.0
2014-12-15 11:05:00,27.79,27.81,27.72,27.8,32300.0,27.79,27.81,27.72,27.8,32300.0
2014-12-15 11:10:00,27.8,27.8,27.74,27.78,12400.0,27.8,27.8,27.74,27.78,12400.0
2014-12-15 11:15:00,27.76,27.79,27.72,27.75,19000.0,27.76,27.79,27.72,27.75,19000.0
2014-12-15 11:20:00,27.76,27.79,27.71,27.71,17100.0,27.76,27.79,27.71,27.71,17100.0
2014-12-15 11:25:00,27.73,27.74,27.71,27.73,13500.0,27.73,27.74,27.71,27.73,13500.0
2014-12-15 11:30:00,27.72,27.8,27.71,27.77,19500.0,27.72,27.8,27.71,27.77,19500.0
2014-12-15 11:35:00,27.77,27.79,27.63,27.63,26700.0,27.77,27.79,27.63,27.63,26700.0
2014-12-15 11:40:00,27.61,27.66,27.57,27.66,36900.0,27.61,27.66,27.57,27.66,36900.0
2014-12-15 11:45:00,27.66,27.69,27.63,27.67,14600.0,27.66,27.69,27.63,27.67,14600.0
2014-12-15 11:50:00,27.68,27.68,27.6,27.6,8600.0,27.68,27.68,27.6,27.6,8600.0
2014-12-15 11:55:00,27.59,27.64,27.57,27.59,12400.0,27.59,27.64,27.57,27.59,12400.0
2014-12-15 12:00:00,27.6,27.75,27.59,27.73,14000.0,27.6,27.75,27.59,27.73,14000.0
2014-12-15 12:05:00,27.73,27.88,27.72,27.79,11500.0,27.73,27.88,27.72,27.79,11500.0
2014-12-15 12:10:00,27.79,27.94,27.74,27.88,13600.0,27.79,27.94,27.74,27.88,13600.0
2014-12-15 12:15:00,27.89,27.91,27.85,27.9,7600.0,27.89,27.91,27.85,27.9,7600.0
2014-12-15 12:20:00,27.92,27.97,27.87,27.94,10400.0,27.92,27.97,27.87,27.94,10400.0
2014-12-15 12:25:00,27.95,28.01,27.94,27.95,11400.0,27.95,28.01,27.94,27.95,11400.0
2014-12-15 12:30:00,27.96,27.98,27.86,27.9,5800.0,27.96,27.98,27.86,27.9,5800.0
2014-12-15 12:35:00,27.9,28.03,27.89,28.02,15900.0,27.9,28.03,27.89,28.02,15900.0
2014-12-15 12:40:00,28.01,28.01,27.89,27.92,9400.0,28.01,28.01,27.89,27.92,9400.0
2014-12-15 12:45:00,27.92,27.97,27.91,27.95,8800.0,27.92,27.97,27.91,27.95,8800.0
2014-12-15 12:50:00,27.96,27.97,27.9,27.91,6600.0,27.96,27.97,27.9,27.91,6600.0
2014-12-15 12:55:00,27.93,27.96,27.92,27.95,21000.0,27.93,27.96,27.92,27.95,21000.0
2014-12-15 13:00:00,27.95,28.02,27.95,27.98,6800.0,27.95,28.02,27.95,27.98,6800.0
2014-12-15 13:05:00,27.96,27.98,27.84,27.9,14300.0,27.96,27.98,27.84,27.9,14300.0
2014-12-15 13:10:00,27.9,27.9,27.8,27.8,14500.0,27.9,27.9,27.8,27.8,14500.0
2014-12-15 13:15:00,27.8,27.87,27.8,27.85,5700.0,27.8,27.87,27.8,27.85,5700.0
2014-12-15 13:20:00,27.86,27.9,27.86,27.89,5800.0,27.86,27.9,27.86,27.89,5800.0
2014-12-15 13:25:00,27.88,27.88,27.82,27.84,5900.0,27.88,27.88,27.82,27.84,5900.0
2014-12-15 13:30:00,27.83,27.84,27.77,27.84,7300.0,27.83,27.84,27.77,27.84,7300.0
2014-12-15 13:35:00,27.86,27.9,27.82,27.89,8000.0,27.86,27.9,27.82,27.89,8000.0
2014-12-15 13:40:00,27.87,27.87,27.82,27.83,4100.0,27.87,27.87,27.82,27.83,4100.0
2014-12-15 13:45:00,27.81,27.82,27.76,27.77,6800.0,27.81,27.82,27.76,27.77,6800.0
2014-12-15 13:50:00,27.76,27.84,27.75,27.83,10300.0,27.76,27.84,27.75,27.83,10300.0
2014-12-15 13:55:00,27.83,27.89,27.83,27.88,5700.0,27.83,27.89,27.83,27.88,5700.0
2014-12-15 14:00:00,27.88,27.89,27.83,27.88,6700.0,27.88,27.89,27.83,27.88,6700.0
2014-12-15 14:05:00,27.86,27.89,27.81,27.88,7300.0,27.86,27.89,27.81,27.88,7300.0
2014-12-15 14:10:00,27.88,27.91,27.84,27.91,17800.0,27.88,27.91,27.84,27.91,17800.0
2014-12-15 14:15:00,27.91,27.92,27.88,27.9,8500.0,27.91,27.92,27.88,27.9,8500.0
2014-12-15 14:20:00,27.91,27.97,27.88,27.97,8900.0,27.91,27.97,27.88,27.97,8900.0
2014-12-15 14:25:00,27.97,28.09,27.96,28.05,20300.0,27.97,28.09,27.96,28.05,20300.0
2014-12-15 14:30:00,28.07,28.1,28.01,28.06,17200.0,28.07,28.1,28.01,28.06,17200.0
2014-12-15 14:35:00,28.06,28.14,28.03,28.06,15500.0,28.06,28.14,28.03,28.06,15500.0
2014-12-15 14:40:00,28.07,28.09,27.96,27.96,8100.0,28.07,28.09,27.96,27.96,8100.0
2014-12-15 14:45:00,27.96,28.07,27.94,27.99,10000.0,27.96,28.07,27.94,27.99,10000.0
2014-12-15 14:50:00,27.98,28.0,27.95,27.96,4400.0,27.98,28.0,27.95,27.96,4400.0
2014-12-15 14:55:00,27.94,27.96,27.87,27.9,8400.0,27.94,27.96,27.87,27.9,8400.0
2014-12-15 15:00:00,27.9,28.01,27.89,27.93,30200.0,27.9,28.01,27.89,27.93,30200.0
2014-12-15 15:05:00,27.93,28.03,27.92,28.01,8600.0,27.93,28.03,27.92,28.01,8600.0
2014-12-15 15:10:00,28.01,28.08,28.0,28.02,13900.0,28.01,28.08,28.0,28.02,13900.0
2014-12-15 15:15:00,28.01,28.08,28.0,28.08,28900.0,28.01,28.08,28.0,28.08,28900.0
2014-12-15 15:20:00,28.07,28.2,28.02,28.17,35900.0,28.07,28.2,28.02,28.17,35900.0
2014-12-15 15:25:00,28.17,28.21,28.13,28.15,26100.0,28.17,28.21,28.13,28.15,26100.0
2014-12-15 15:30:00,28.13,28.13,28.06,28.08,17700.0,28.13,28.13,28.06,28.08,17700.0
2014-12-15 15:35:00,28.09,28.24,28.08,28.23,22500.0,28.09,28.24,28.08,28.23,22500.0
2014-12-15 15:40:00,28.22,28.24,28.18,28.2,103800.0,28.22,28.24,28.18,28.2,103800.0
2014-12-15 15:45:00,28.2,28.21,28.09,28.14,34200.0,28.2,28.21,28.09,28.14,34200.0
2014-12-15 15:50:00,28.14,28.19,28.13,28.16,40200.0,28.14,28.19,28.13,28.16,40200.0
2014-12-15 15:55:00,28.17,28.21,28.11,28.11,75600.0,28.17,28.21,28.11,28.11,75600.0
2014-12-16 09:30:00,28.07,28.08,27.61,27.79,27600.0,28.07,28.08,27.61,27.79,27600.0
2014-12-16 09:35:00,27.84,28.0,27.67,27.71,19600.0,27.84,28.0,27.67,27.71,19600.0
2014-12-16 09:40:00,27.71,27.76,27.62,27.71,44200.0,27.71,27.76,27.62,27.71,44200.0
2014-12-16 09:45:00,27.68,27.72,27.61,27.69,27100.0,27.68,27.72,27.61,27.69,27100.0
2014-12-16 09:50:00,27.7,27.77,27.49,27.62,52300.0,27.7,27.77,27.49,27.62,52300.0
2014-12-16 09:55:00,27.59,27.63,27.43,27.43,26300.0,27.59,27.63,27.43,27.43,26300.0
2014-12-16 10:00:00,27.45,27.61,27.43,27.53,24100.0,27.45,27.61,27.43,27.53,24100.0
2014-12-16 10:05:00,27.53,27.57,27.27,27.27,148500.0,27.53,27.57,27.27,27.27,148500.0
2014-12-16 10:10:00,27.26,27.29,27.19,27.22,24700.0,27.26,27.29,27.19,27.22,24700.0
2014-12-16 10:15:00,27.21,27.36,27.19,27.35,23900.0,27.21,27.36,27.19,27.35,23900.0
2014-12-16 10:20:00,27.34,27.45,27.33,27.42,15500.0,27.34,27.45,27.33,27.42,15500.0
2014-12-16 10:25:00,27.45,27.52,27.35,27.51,36100.0,27.45,27.52,27.35,27.51,36100.0
2014-12-16 10:30:00,27.51,27.51,27.41,27.44,19200.0,27.51,27.51,27.41,27.44,19200.0
2014-12-16 10:35:00,27.45,27.52,27.43,27.44,27600.0,27.45,27.52,27.43,27.44,27600.0
2014-12-16 10:40:00,27.44,27.47,27.43,27.47,19100.0,27.44,27.47,27.43,27.47,19100.0
2014-12-16 10:45:00,27.47,27.51,27.37,27.38,15100.0,27.47,27.51,27.37,27.38,15100.0
2014-12-16 10:50:00,27.37,27.45,27.35,27.45,18300.0,27.37,27.45,27.35,27.45,18300.0
2014-12-16 10:55:00,27.46,27.5,27.43,27.48,13100.0,27.46,27.5,27.43,27.48,13100.0
2014-12-16 11:00:00,27.49,27.5,27.44,27.44,11200.0,27.49,27.5,27.44,27.44,11200.0
2014-12-16 11:05:00,27.44,27.44,27.31,27.32,13300.0,27.44,27.44,27.31,27.32,13300.0
2014-12-16 11:10:00,27.31,27.37,27.3,27.33,16300.0,27.31,27.37,27.3,27.33,16300.0
2014-12-16 11:15:00,27.33,27.42,27.31,27.42,14400.0,27.33,27.42,27.31,27.42,14400.0
2014-12-16 11:20:00,27.39,27.49,27.38,27.45,10700.0,27.39,27.49,27.38,27.45,10700.0
2014-12-16 11:25:00,27.46,27.58,27.43,27.56,22000.0,27.46,27.58,27.43,27.56,22000.0
2014-12-16 11:30:00,27.58,27.76,27.58,27.7,31000.0,27.58,27.76,27.58,27.7,31000.0
2014-12-16 11:35:00,27.71,27.78,27.71,27.75,12900.0,27.71,27.78,27.71,27.75,12900.0
2014-12-16 11:40:00,27.76,27.83,27.73,27.82,6700.0,27.76,27.83,27.73,27.82,6700.0
2014-12-16 11:45:00,27.83,27.89,27.83,27.88,10600.0,27.83,27.89,27.83,27.88,10600.0
2014-12-16 11:50:00,27.88,27.88,27.79,27.8,6100.0,27.88,27.88,27.79,27.8,6100.0
2014-12-16 11:55:00,27.78,27.78,27.68,27.69,4500.0,27.78,27.78,27.68,27.69,4500.0
2014-12-16 12:00:00,27.72,27.76,27.62,27.67,10100.0,27.72,27.76,27.62,27.67,10100.0
2014-12-16 12:05:00,27.69,27.69,27.54,27.55,8300.0,27.69,27.69,27.54,27.55,8300.0
2014-12-16 12:10:00,27.54,27.56,27.47,27.48,11500.0,27.54,27.56,27.47,27.48,11500.0
2014-12-16 12:15:00,27.5,27.58,27.5,27.57,9200.0,27.5,27.58,27.5,27.57,9200.0
2014-12-16 12:20:00,27.55,27.55,27.46,27.48,8500.0,27.55,27.55,27.46,27.48,8500.0
2014-12-16 12:25:00,27.49,27.5,27.36,27.4,11300.0,27.49,27.5,27.36,27.4,11300.0
2014-12-16 12:30:00,27.41,27.44,27.4,27.43,4500.0,27.41,27.44,27.4,27.43,4500.0
2014-12-16 12:35:00,27.43,27.52,27.42,27.52,14500.0,27.43,27.52,27.42,27.52,14500.0
2014-12-16 12:40:00,27.53,27.56,27.48,27.5,13100.0,27.53,27.56,27.48,27.5,13100.0
2014-12-16 12:45:00,27.49,27.5,27.4,27.48,12200.0,27.49,27.5,27.4,27.48,12200.0
2014-12-16 12:50:00,27.49,27.51,27.46,27.49,6000.0,27.49,27.51,27.46,27.49,6000.0
2014-12-16 12:55:00,27.5,27.51,27.41,27.41,7700.0,27.5,27.51,27.41,27.41,7700.0
2014-12-16 13:00:00,27.4,27.41,27.29,27.3,13000.0,27.4,27.41,27.29,27.3,13000.0
2014-12-16 13:05:00,27.34,27.34,27.28,27.28,15800.0,27.34,27.34,27.28,27.28,15800.0
2014-12-16 13:10:00,27.28,27.28,27.22,27.27,11600.0,27.28,27.28,27.22,27.27,11600.0
2014-12-16 13:15:00,27.28,27.31,27.25,27.31,19300.0,27.28,27.31,27.25,27.31,19300.0
2014-12-16 13:20:00,27.32,27.35,27.29,27.32,8700.0,27.32,27.35,27.29,27.32,8700.0
2014-12-16 13:25:00,27.31,27.32,27.25,27.32,14500.0,27.31,27.32,27.25,27.32,14500.0
2014-12-16 13:30:00,27.31,27.32,27.26,27.27,12600.0,27.31,27.32,27.26,27.27,12600.0
2014-12-16 13:35:00,27.28,27.31,27.26,27.29,14300.0,27.28,27.31,27.26,27.29,14300.0
2014-12-16 13:40:00,27.27,27.32,27.22,27.3,12400.0,27.27,27.32,27.22,27.3,12400.0
2014-12-16 13:45:00,27.29,27.29,27.2,27.28,8700.0,27.29,27.29,27.2,27.28,8700.0
2014-12-16 13:50:00,27.28,27.31,27.22,27.27,21900.0,27.28,27.31,27.22,27.27,21900.0
2014-12-16 13:55:00,27.27,27.32,27.23,27.23,13600.0,27.27,27.32,27.23,27.23,13600.0
2014-12-16 14:00:00,27.24,27.29,27.23,27.24,11700.0,27.24,27.29,27.23,27.24,11700.0
2014-12-16 14:05:00,27.25,27.31,27.23,27.24,14700.0,27.25,27.31,27.23,27.24,14700.0
2014-12-16 14:10:00,27.27,27.29,27.22,27.26,14000.0,27.27,27.29,27.22,27.26,14000.0
2014-12-16 14:15:00,27.25,27.26,27.19,27.2,21400.0,27.25,27.26,27.19,27.2,21400.0
2014-12-16 14:20:00,27.2,27.22,27.09,27.14,29000.0,27.2,27.22,27.09,27.14,29000.0
2014-12-16 14:25:00,27.14,27.16,27.13,27.14,11200.0,27.14,27.16,27.13,27.14,11200.0
2014-12-16 14:30:00,27.16,27.27,27.16,27.22,32000.0,27.16,27.27,27.16,27.22,32000.0
2014-12-16 14:35:00,27.22,27.24,27.18,27.18,16400.0,27.22,27.24,27.18,27.18,16400.0
2014-12-16 14:40:00,27.18,27.23,27.14,27.18,14300.0,27.18,27.23,27.14,27.18,14300.0
2014-12-16 14:45:00,27.17,27.23,27.16,27.21,25300.0,27.17,27.23,27.16,27.21,25300.0
2014-12-16 14:50:00,27.2,27.2,27.11,27.11,20200.0,27.2,27.2,27.11,27.11,20200.0
2014-12-16 14:55:00,27.11,27.14,27.1,27.13,17300.0,27.11,27.14,27.1,27.13,17300.0
2014-12-16 15:00:00,27.13,27.22,27.12,27.21,22100.0,27.13,27.22,27.12,27.21,22100.0
2014-12-16 15:05:00,27.21,27.37,27.2,27.36,32500.0,27.21,27.37,27.2,27.36,32500.0
2014-12-16 15:10:00,27.36,27.39,27.35,27.38,23300.0,27.36,27.39,27.35,27.38,23300.0
2014-12-16 15:15:00,27.38,27.46,27.34,27.35,34000.0,27.38,27.46,27.34,27.35,34000.0
2014-12-16 15:20:00,27.35,27.35,27.26,27.26,23100.0,27.35,27.35,27.26,27.26,23100.0
2014-12-16 15:25:00,27.26,27.26,27.16,27.16,26200.0,27.26,27.26,27.16,27.16,26200.0
2014-12-16 15:30:00,27.15,27.29,27.12,27.25,22400.0,27.15,27.29,27.12,27.25,22400.0
2014-12-16 15:35:00,27.26,27.29,27.17,27.19,18400.0,27.26,27.29,27.17,27.19,18400.0
2014-12-16 15:40:00,27.19,27.19,27.08,27.08,61100.0,27.19,27.19,27.08,27.08,61100.0
2014-12-16 15:45:00,27.09,27.21,27.08,27.19,24900.0,27.09,27.21,27.08,27.19,24900.0
2014-12-16 15:50:00,27.19,27.23,27.1,27.14,42100.0,27.19,27.23,27.1,27.14,42100.0
2014-12-16 15:55:00,27.13,27.13,27.04,27.04,58600.0,27.13,27.13,27.04,27.04,58600.0
2014-12-17 09:30:00,27.16,27.18,26.91,27.01,17400.0,27.16,27.18,26.91,27.01,17400.0
2014-12-17 09:35:00,26.99,27.1,26.93,27.03,8400.0,26.99,27.1,26.93,27.03,8400.0
2014-12-17 09:40:00,27.03,27.04,26.93,27.01,11100.0,27.03,27.04,26.93,27.01,11100.0
2014-12-17 09:45:00,27.02,27.16,27.01,27.12,20100.0,27.02,27.16,27.01,27.12,20100.0
2014-12-17 09:50:00,27.15,27.32,27.15,27.26,17500.0,27.15,27.32,27.15,27.26,17500.0
2014-12-17 09:55:00,27.26,27.35,27.26,27.35,5900.0,27.26,27.35,27.26,27.35,5900.0
2014-12-17 10:00:00,27.37,27.39,27.23,27.25,27200.0,27.37,27.39,27.23,27.25,27200.0
2014-12-17 10:05:00,27.23,27.23,27.14,27.17,14400.0,27.23,27.23,27.14,27.17,14400.0
2014-12-17 10:10:00,27.16,27.16,27.08,27.13,10900.0,27.16,27.16,27.08,27.13,10900.0
2014-12-17 10:15:00,27.1,27.1,27.03,27.05,12700.0,27.1,27.1,27.03,27.05,12700.0
2014-12-17 10:20:00,27.04,27.05,26.97,26.99,14700.0,27.04,27.05,26.97,26.99,14700.0
2014-12-17 10:25:00,27.01,27.01,26.92,26.92,5800.0,27.01,27.01,26.92,26.92,5800.0
2014-12-17 10:30:00,26.94,26.99,26.92,26.99,10200.0,26.94,26.99,26.92,26.99,10200.0
2014-12-17 10:35:00,26.98,27.02,26.96,27.01,10500.0,26.98,27.02,26.96,27.01,10500.0
2014-12-17 10:40:00,27.01,27.01,26.94,27.01,6300.0,27.01,27.01,26.94,27.01,6300.0
2014-12-17 10:45:00,27.01,27.09,26.99,27.07,6400.0,27.01,27.09,26.99,27.07,6400.0
2014-12-17 10:50:00,27.07,27.07,27.02,27.04,4000.0,27.07,27.07,27.02,27.04,4000.0
2014-12-17 10:55:00,27.04,27.08,27.03,27.04,6900.0,27.04,27.08,27.03,27.04,6900.0
2014-12-17 11:00:00,27.05,27.06,27.03,27.03,8800.0,27.05,27.06,27.03,27.03,8800.0
2014-12-17 11:05:00,27.04,27.04,26.96,26.96,14400.0,27.04,27.04,26.96,26.96,14400.0
2014-12-17 11:10:00,26.97,27.0,26.97,26.99,4000.0,26.97,27.0,26.97,26.99,4000.0
2014-12-17 11:15:00,26.98,27.03,26.97,27.0,12000.0,26.98,27.03,26.97,27.0,12000.0
2014-12-17 11:20:00,27.0,27.01,26.97,27.0,32800.0,27.0,27.01,26.97,27.0,32800.0
2014-12-17 11:25:00,27.01,27.02,26.98,26.99,25600.0,27.01,27.02,26.98,26.99,25600.0
2014-12-17 11:30:00,27.01,27.01,26.97,26.97,15900.0,27.01,27.01,26.97,26.97,15900.0
2014-12-17 11:35:00,26.97,27.06,26.97,27.04,18700.0,26.97,27.06,26.97,27.04,18700.0
2014-12-17 11:40:00,27.04,27.04,26.97,26.99,19000.0,27.04,27.04,26.97,26.99,19000.0
2014-12-17 11:45:00,26.98,27.01,26.95,26.98,19500.0,26.98,27.01,26.95,26.98,19500.0
2014-12-17 11:50:00,26.97,27.03,26.96,27.0,14300.0,26.97,27.03,26.96,27.0,14300.0
2014-12-17 11:55:00,27.0,27.04,27.0,27.03,24200.0,27.0,27.04,27.0,27.03,24200.0
2014-12-17 12:00:00,27.03,27.03,26.98,26.98,14200.0,27.03,27.03,26.98,26.98,14200.0
2014-12-17 12:05:00,26.98,26.98,26.93,26.97,4000.0,26.98,26.98,26.93,26.97,4000.0
2014-12-17 12:10:00,26.97,26.97,26.93,26.96,4800.0,26.97,26.97,26.93,26.96,4800.0
2014-12-17 12:15:00,26.96,27.0,26.95,26.95,12800.0,26.96,27.0,26.95,26.95,12800.0
2014-12-17 12:20:00,26.95,26.96,26.93,26.95,10200.0,26.95,26.96,26.93,26.95,10200.0
2014-12-17 12:25:00,26.95,26.99,26.94,26.96,10800.0,26.95,26.99,26.94,26.96,10800.0
2014-12-17 12:30:00,26.96,26.99,26.96,26.98,5400.0,26.96,26.99,26.96,26.98,5400.0
2014-12-17 12:35:00,26.98,26.98,26.95,26.97,7600.0,26.98,26.98,26.95,26.97,7600.0
2014-12-17 12:40:00,26.96,26.97,26.93,26.96,8500.0,26.96,26.97,26.93,26.96,8500.0
2014-12-17 12:45:00,26.95,26.96,26.93,26.93,3300.0,26.95,26.96,26.93,26.93,3300.0
2014-12-17 12:50:00,26.93,26.97,26.93,26.95,6700.0,26.93,26.97,26.93,26.95,6700.0
2014-12-17 12:55:00,26.94,26.94,26.92,26.93,2700.0,26.94,26.94,26.92,26.93,2700.0
2014-12-17 13:00:00,26.93,26.94,26.91,26.92,3200.0,26.93,26.94,26.91,26.92,3200.0
2014-12-17 13:05:00,26.91,26.95,26.91,26.93,4900.0,26.91,26.95,26.91,26.93,4900.0
2014-12-17 13:10:00,26.94,26.94,26.91,26.92,7600.0,26.94,26.94,26.91,26.92,7600.0
2014-12-17 13:15:00,26.91,26.93,26.88,26.91,19500.0,26.91,26.93,26.88,26.91,19500.0
2014-12-17 13:20:00,26.91,26.94,26.9,26.91,12900.0,26.91,26.94,26.9,26.91,12900.0
2014-12-17 13:25:00,26.91,26.98,26.91,26.98,19400.0,26.91,26.98,26.91,26.98,19400.0
2014-12-17 13:30:00,26.99,26.99,26.94,26.95,6800.0,26.99,26.99,26.94,26.95,6800.0
2014-12-17 13:35:00,26.94,26.96,26.92,26.92,10800.0,26.94,26.96,26.92,26.92,10800.0
2014-12-17 13:40:00,26.92,26.94,26.9,26.91,7900.0,26.92,26.94,26.9,26.91,7900.0
2014-12-17 13:45:00,26.9,26.93,26.87,26.91,24400.0,26.9,26.93,26.87,26.91,24400.0
2014-12-17 13:50:00,26.9,26.92,26.88,26.92,7500.0,26.9,26.92,26.88,26.92,7500.0
2014-12-17 13:55:00,26.91,26.98,26.9,26.97,27800.0,26.91,26.98,26.9,26.97,27800.0
2014-12-17 14:00:00,26.98,27.06,26.96,27.06,68100.0,26.98,27.06,26.96,27.06,68100.0
2014-12-17 14:05:00,27.05,27.13,27.05,27.12,26000.0,27.05,27.13,27.05,27.12,26000.0
2014-12-17 14:10:00,27.11,27.17,27.09,27.13,24500.0,27.11,27.17,27.09,27.13,24500.0
2014-12-17 14:15:00,27.14,27.14,27.07,27.09,27300.0,27.14,27.14,27.07,27.09,27300.0
2014-12-17 14:20:00,27.09,27.09,27.03,27.06,26300.0,27.09,27.09,27.03,27.06,26300.0
2014-12-17 14:25:00,27.06,27.06,26.98,27.02,67800.0,27.06,27.06,26.98,27.02,67800.0
2014-12-17 14:30:00,27.03,27.06,27.01,27.04,37100.0,27.03,27.06,27.01,27.04,37100.0
2014-12-17 14:35:00,27.04,27.09,27.03,27.08,51000.0,27.04,27.09,27.03,27.08,51000.0
2014-12-17 14:40:00,27.09,27.09,27.0,27.07,27100.0,27.09,27.09,27.0,27.07,27100.0
2014-12-17 14:45:00,27.07,27.07,26.97,26.99,27800.0,27.07,27.07,26.97,26.99,27800.0
2014-12-17 14:50:00,26.99,27.14,26.99,27.12,18200.0,26.99,27.14,26.99,27.12,18200.0
2014-12-17 14:55:00,27.12,27.14,27.07,27.08,19400.0,27.12,27.14,27.07,27.08,19400.0
2014-12-17 15:00:00,27.08,27.13,27.01,27.05,32200.0,27.08,27.13,27.01,27.05,32200.0
2014-12-17 15:05:00,27.07,27.1,27.06,27.07,24500.0,27.07,27.1,27.06,27.07,24500.0
2014-12-17 15:10:00,27.07,27.11,27.06,27.1,36100.0,27.07,27.11,27.06,27.1,36100.0
2014-12-17 15:15:00,27.1,27.19,27.08,27.19,25800.0,27.1,27.19,27.08,27.19,25800.0
2014-12-17 15:20:00,27.19,27.23,27.17,27.23,25500.0,27.19,27.23,27.17,27.23,25500.0
2014-12-17 15:25:00,27.24,27.37,27.2,27.33,39000.0,27.24,27.37,27.2,27.33,39000.0
2014-12-17 15:30:00,27.35,27.42,27.33,27.36,20800.0,27.35,27.42,27.33,27.36,20800.0
2014-12-17 15:35:00,27.36,27.4,27.34,27.39,12600.0,27.36,27.4,27.34,27.39,12600.0
2014-12-17 15:40:00,27.4,27.46,27.39,27.43,25900.0,27.4,27.46,27.39,27.43,25900.0
2014-12-17 15:45:00,27.43,27.57,27.42,27.57,39200.0,27.43,27.57,27.42,27.57,39200.0
2014-12-17 15:50:00,27.57,27.71,27.53,27.54,138300.0,27.57,27.71,27.53,27.54,138300.0
2014-12-17 15:55:00,27.54,27.61,27.52,27.6,117000.0,27.54,27.61,27.52,27.6,117000.0
2014-12-18 09:30:00,28.01,28.16,27.83,28.02,43400.0,28.01,28.16,27.83,28.02,43400.0
2014-12-18 09:35:00,28.07,28.16,27.91,27.97,33200.0,28.07,28.16,27.91,27.97,33200.0
2014-12-18 09:40:00,27.95,28.14,27.94,28.0,25600.0,27.95,28.14,27.94,28.0,25600.0
2014-12-18 09:45:00,28.01,28.08,27.99,28.08,4800.0,28.01,28.08,27.99,28.08,4800.0
2014-12-18 09:50:00,28.08,28.11,28.06,28.06,17000.0,28.08,28.11,28.06,28.06,17000.0
2014-12-18 09:55:00,28.08,28.15,28.08,28.14,16300.0,28.08,28.15,28.08,28.14,16300.0
2014-12-18 10:00:00,28.18,28.21,28.09,28.18,19800.0,28.18,28.21,28.09,28.18,19800.0
2014-12-18 10:05:00,28.16,28.25,28.14,28.23,12400.0,28.16,28.25,28.14,28.23,12400.0
2014-12-18 10:10:00,28.23,28.32,28.19,28.24,11900.0,28.23,28.32,28.19,28.24,11900.0
2014-12-18 10:15:00,28.22,28.33,28.22,28.31,4900.0,28.22,28.33,28.22,28.31,4900.0
2014-12-18 10:20:00,28.29,28.38,28.29,28.32,11700.0,28.29,28.38,28.29,28.32,11700.0
2014-12-18 10:25:00,28.32,28.37,28.31,28.32,5700.0,28.32,28.37,28.31,28.32,5700.0
2014-12-18 10:30:00,28.3,28.43,28.28,28.35,21600.0,28.3,28.43,28.28,28.35,21600.0
2014-12-18 10:35:00,28.35,28.4,28.27,28.29,13300.0,28.35,28.4,28.27,28.29,13300.0
2014-12-18 10:40:00,28.29,28.29,28.13,28.16,15500.0,28.29,28.29,28.13,28.16,15500.0
2014-12-18 10:45:00,28.13,28.22,28.06,28.17,10200.0,28.13,28.22,28.06,28.17,10200.0
2014-12-18 10:50:00,28.2,28.23,28.13,28.17,4400.0,28.2,28.23,28.13,28.17,4400.0
2014-12-18 10:55:00,28.18,28.22,28.18,28.19,3500.0,28.18,28.22,28.18,28.19,3500.0
2014-12-18 11:00:00,28.19,28.19,28.11,28.11,4300.0,28.19,28.19,28.11,28.11,4300.0
2014-12-18 11:05:00,28.12,28.12,28.07,28.1,4500.0,28.12,28.12,28.07,28.1,4500.0
2014-12-18 11:10:00,28.09,28.1,28.03,28.03,4600.0,28.09,28.1,28.03,28.03,4600.0
2014-12-18 11:15:00,28.03,28.1,28.03,28.07,6700.0,28.03,28.1,28.03,28.07,6700.0
2014-12-18 11:20:00,28.08,28.09,28.03,28.04,5400.0,28.08,28.09,28.03,28.04,5400.0
2014-12-18 11:25:00,28.03,28.04,28.0,28.0,7900.0,28.03,28.04,28.0,28.0,7900.0
2014-12-18 11:30:00,28.02,28.03,27.97,28.0,6100.0,28.02,28.03,27.97,28.0,6100.0
2014-12-18 11:35:00,27.99,28.0,27.94,27.97,6200.0,27.99,28.0,27.94,27.97,6200.0
2014-12-18 11:40:00,27.96,27.98,27.89,27.89,6100.0,27.96,27.98,27.89,27.89,6100.0
2014-12-18 11:45:00,27.87,27.94,27.85,27.9,11900.0,27.87,27.94,27.85,27.9,11900.0
2014-12-18 11:50:00,27.9,28.0,27.89,27.94,11100.0,27.9,28.0,27.89,27.94,11100.0
2014-12-18 11:55:00,27.94,28.0,27.9,28.0,7500.0,27.94,28.0,27.9,28.0,7500.0
2014-12-18 12:00:00,27.95,27.98,27.94,27.94,4100.0,27.95,27.98,27.94,27.94,4100.0
2014-12-18 12:05:00,27.95,28.05,27.95,28.03,6100.0,27.95,28.05,27.95,28.03,6100.0
2014-12-18 12:10:00,28.03,28.06,28.02,28.03,7800.0,28.03,28.06,28.02,28.03,7800.0
2014-12-18 12:15:00,28.02,28.04,28.0,28.02,5000.0,28.02,28.04,28.0,28.02,5000.0
2014-12-18 12:20:00,28.0,28.01,27.98,27.99,2400.0,28.0,28.01,27.98,27.99,2400.0
2014-12-18 12:25:00,28.0,28.1,27.98,28.08,5600.0,28.0,28.1,27.98,28.08,5600.0
2014-12-18 12:30:00,28.08,28.1,28.06,28.06,2300.0,28.08,28.1,28.06,28.06,2300.0
2014-12-18 12:35:00,28.07,28.08,28.05,28.05,1600.0,28.07,28.08,28.05,28.05,1600.0
2014-12-18 12:40:00,28.06,28.09,28.06,28.08,2500.0,28.06,28.09,28.06,28.08,2500.0
2014-12-18 12:45:00,28.07,28.1,28.05,28.1,7400.0,28.07,28.1,28.05,28.1,7400.0
2014-12-18 12:50:00,28.09,28.09,28.05,28.05,25100.0,28.09,28.09,28.05,28.05,25100.0
2014-12-18 12:55:00,28.05,28.09,28.03,28.09,6900.0,28.05,28.09,28.03,28.09,6900.0
2014-12-18 13:00:00,28.09,28.09,28.0,28.03,3000.0,28.09,28.09,28.0,28.03,3000.0
2014-12-18 13:05:00,28.04,28.05,28.01,28.02,2000.0,28.04,28.05,28.01,28.02,2000.0
2014-12-18 13:10:00,28.03,28.04,28.02,28.04,3300.0,28.03,28.04,28.02,28.04,3300.0
2014-12-18 13:15:00,28.02,28.06,28.02,28.05,4000.0,28.02,28.06,28.02,28.05,4000.0
2014-12-18 13:20:00,28.07,28.11,28.06,28.09,5900.0,28.07,28.11,28.06,28.09,5900.0
2014-12-18 13:25:00,28.1,28.11,28.08,28.08,3100.0,28.1,28.11,28.08,28.08,3100.0
2014-12-18 13:30:00,28.09,28.1,28.07,28.09,2500.0,28.09,28.1,28.07,28.09,2500.0
2014-12-18 13:35:00,28.1,28.15,28.09,28.15,4500.0,28.1,28.15,28.09,28.15,4500.0
2014-12-18 13:40:00,28.15,28.19,28.12,28.19,11500.0,28.15,28.19,28.12,28.19,11500.0
2014-12-18 13:45:00,28.18,28.22,28.17,28.22,15000.0,28.18,28.22,28.17,28.22,15000.0
2014-12-18 13:50:00,28.22,28.33,28.22,28.33,17000.0,28.22,28.33,28.22,28.33,17000.0
2014-12-18 13:55:00,28.31,28.35,28.29,28.35,14900.0,28.31,28.35,28.29,28.35,14900.0
2014-12-18 14:00:00,28.36,28.38,28.34,28.35,11900.0,28.36,28.38,28.34,28.35,11900.0
2014-12-18 14:05:00,28.37,28.37,28.34,28.37,12000.0,28.37,28.37,28.34,28.37,12000.0
2014-12-18 14:10:00,28.37,28.37,28.31,28.33,4100.0,28.37,28.37,28.31,28.33,4100.0
2014-12-18 14:15:00,28.33,28.41,28.33,28.41,5400.0,28.33,28.41,28.33,28.41,5400.0
2014-12-18 14:20:00,28.4,28.43,28.34,28.35,17400.0,28.4,28.43,28.34,28.35,17400.0
2014-12-18 14:25:00,28.35,28.38,28.33,28.33,5200.0,28.35,28.38,28.33,28.33,5200.0
2014-12-18 14:30:00,28.33,28.34,28.29,28.33,5100.0,28.33,28.34,28.29,28.33,5100.0
2014-12-18 14:35:00,28.32,28.39,28.32,28.37,7700.0,28.32,28.39,28.32,28.37,7700.0
2014-12-18 14:40:00,28.36,28.36,28.33,28.36,2700.0,28.36,28.36,28.33,28.36,2700.0
2014-12-18 14:45:00,28.37,28.4,28.31,28.31,10100.0,28.37,28.4,28.31,28.31,10100.0
2014-12-18 14:50:00,28.32,28.37,28.31,28.37,10400.0,28.32,28.37,28.31,28.37,10400.0
2014-12-18 14:55:00,28.37,28.41,28.36,28.41,14700.0,28.37,28.41,28.36,28.41,14700.0
2014-12-18 15:00:00,28.4,28.44,28.38,28.43,10700.0,28.4,28.44,28.38,28.43,10700.0
2014-12-18 15:05:00,28.43,28.47,28.38,28.41,19500.0,28.43,28.47,28.38,28.41,19500.0
2014-12-18 15:10:00,28.42,28.47,28.42,28.46,12300.0,28.42,28.47,28.42,28.46,12300.0
2014-12-18 15:15:00,28.46,28.47,28.42,28.44,11200.0,28.46,28.47,28.42,28.44,11200.0
2014-12-18 15:20:00,28.43,28.43,28.39,28.41,19800.0,28.43,28.43,28.39,28.41,19800.0
2014-12-18 15:25:00,28.4,28.43,28.38,28.42,30400.0,28.4,28.43,28.38,28.42,30400.0
2014-12-18 15:30:00,28.43,28.45,28.41,28.44,30700.0,28.43,28.45,28.41,28.44,30700.0
2014-12-18 15:35:00,28.44,28.45,28.41,28.42,30400.0,28.44,28.45,28.41,28.42,30400.0
2014-12-18 15:40:00,28.43,28.46,28.42,28.44,25700.0,28.43,28.46,28.42,28.44,25700.0
2014-12-18 15:45:00,28.44,28.45,28.4,28.4,45000.0,28.44,28.45,28.4,28.4,45000.0
2014-12-18 15:50:00,28.41,28.43,28.38,28.38,57900.0,28.41,28.43,28.38,28.38,57900.0
2014-12-18 15:55:00,28.39,28.43,28.38,28.41,64400.0,28.39,28.43,28.38,28.41,64400.0
2014-12-19 09:30:00,28.55,28.7,28.47,28.55,134200.0,28.55,28.7,28.47,28.55,134200.0
2014-12-19 09:35:00,28.66,28.66,28.42,28.52,3200.0,28.66,28.66,28.42,28.52,3200.0
2014-12-19 09:40:00,28.5,28.58,28.46,28.47,11300.0,28.5,28.58,28.46,28.47,11300.0
2014-12-19 09:45:00,28.46,28.49,28.4,28.46,16000.0,28.46,28.49,28.4,28.46,16000.0
2014-12-19 09:50:00,28.48,28.51,28.45,28.49,12700.0,28.48,28.51,28.45,28.49,12700.0
2014-12-19 09:55:00,28.5,28.66,28.5,28.66,7800.0,28.5,28.66,28.5,28.66,7800.0
2014-12-19 10:00:00,28.63,28.64,28.54,28.63,6000.0,28.63,28.64,28.54,28.63,6000.0
2014-12-19 10:05:00,28.61,28.62,28.56,28.62,9300.0,28.61,28.62,28.56,28.62,9300.0
2014-12-19 10:10:00,28.61,28.63,28.56,28.61,5400.0,28.61,28.63,28.56,28.61,5400.0
2014-12-19 10:15:00,28.64,28.64,28.52,28.53,7300.0,28.64,28.64,28.52,28.53,7300.0
2014-12-19 10:20:00,28.53,28.55,28.51,28.53,5100.0,28.53,28.55,28.51,28.53,5100.0
2014-12-19 10:25:00,28.52,28.6,28.45,28.6,12600.0,28.52,28.6,28.45,28.6,12600.0
2014-12-19 10:30:00,28.59,28.61,28.56,28.6,7800.0,28.59,28.61,28.56,28.6,7800.0
2014-12-19 10:35:00,28.61,28.66,28.57,28.64,11400.0,28.61,28.66,28.57,28.64,11400.0
2014-12-19 10:40:00,28.64,28.79,28.63,28.73,16300.0,28.64,28.79,28.63,28.73,16300.0
2014-12-19 10:45:00,28.75,28.75,28.57,28.57,5900.0,28.75,28.75,28.57,28.57,5900.0
2014-12-19 10:50:00,28.56,28.72,28.56,28.72,6500.0,28.56,28.72,28.56,28.72,6500.0
2014-12-19 10:55:00,28.7,28.73,28.68,28.7,6200.0,28.7,28.73,28.68,28.7,6200.0
2014-12-19 11:00:00,28.69,28.7,28.63,28.67,8900.0,28.69,28.7,28.63,28.67,8900.0
2014-12-19 11:05:00,28.66,28.66,28.63,28.63,5000.0,28.66,28.66,28.63,28.63,5000.0
2014-12-19 11:10:00,28.63,28.66,28.61,28.66,5900.0,28.63,28.66,28.61,28.66,5900.0
2014-12-19 11:15:00,28.65,28.66,28.58,28.58,8200.0,28.65,28.66,28.58,28.58,8200.0
2014-12-19 11:20:00,28.58,28.62,28.58,28.6,10800.0,28.58,28.62,28.58,28.6,10800.0
2014-12-19 11:25:00,28.6,28.62,28.57,28.57,8200.0,28.6,28.62,28.57,28.57,8200.0
2014-12-19 11:30:00,28.57,28.57,28.54,28.55,6500.0,28.57,28.57,28.54,28.55,6500.0
2014-12-19 11:35:00,28.56,28.59,28.54,28.58,7800.0,28.56,28.59,28.54,28.58,7800.0
2014-12-19 11:40:00,28.59,28.62,28.58,28.6,10300.0,28.59,28.62,28.58,28.6,10300.0
2014-12-19 11:45:00,28.61,28.61,28.58,28.6,2500.0,28.61,28.61,28.58,28.6,2500.0
2014-12-19 11:50:00,28.58,28.62,28.58,28.6,9100.0,28.58,28.62,28.58,28.6,9100.0
2014-12-19 11:55:00,28.6,28.63,28.59,28.59,5700.0,28.6,28.63,28.59,28.59,5700.0
2014-12-19 12:00:00,28.59,28.59,28.53,28.55,9200.0,28.59,28.59,28.53,28.55,9200.0
2014-12-19 12:05:00,28.54,28.59,28.52,28.59,8300.0,28.54,28.59,28.52,28.59,8300.0
2014-12-19 12:10:00,28.57,28.58,28.53,28.53,2400.0,28.57,28.58,28.53,28.53,2400.0
2014-12-19 12:15:00,28.54,28.57,28.52,28.54,5600.0,28.54,28.57,28.52,28.54,5600.0
2014-12-19 12:20:00,28.55,28.55,28.5,28.51,5100.0,28.55,28.55,28.5,28.51,5100.0
2014-12-19 12:25:00,28.51,28.56,28.5,28.51,4900.0,28.51,28.56,28.5,28.51,4900.0
2014-12-19 12:30:00,28.5,28.56,28.49,28.55,3500.0,28.5,28.56,28.49,28.55,3500.0
2014-12-19 12:35:00,28.54,28.56,28.52,28.54,11200.0,28.54,28.56,28.52,28.54,11200.0
2014-12-19 12:40:00,28.55,28.58,28.54,28.54,2900.0,28.55,28.58,28.54,28.54,2900.0
2014-12-19 12:45:00,28.55,28.6,28.54,28.6,5600.0,28.55,28.6,28.54,28.6,5600.0
2014-12-19 12:50:00,28.61,28.64,28.61,28.62,3500.0,28.61,28.64,28.61,28.62,3500.0
2014-12-19 12:55:00,28.6,28.6,28.56,28.58,5000.0,28.6,28.6,28.56,28.58,5000.0
2014-12-19 13:00:00,28.56,28.57,28.54,28.55,1800.0,28.56,28.57,28.54,28.55,1800.0
2014-12-19 13:05:00,28.54,28.59,28.53,28.57,6800.0,28.54,28.59,28.53,28.57,6800.0
2014-12-19 13:10:00,28.56,28.57,28.55,28.55,3000.0,28.56,28.57,28.55,28.55,3000.0
2014-12-19 13:15:00,28.56,28.61,28.56,28.61,4300.0,28.56,28.61,28.56,28.61,4300.0
2014-12-19 13:20:00,28.6,28.6,28.57,28.58,4000.0,28.6,28.6,28.57,28.58,4000.0
2014-12-19 13:25:00,28.57,28.59,28.55,28.59,3800.0,28.57,28.59,28.55,28.59,3800.0
2014-12-19 13:30:00,28.58,28.59,28.55,28.58,5400.0,28.58,28.59,28.55,28.58,5400.0
2014-12-19 13:35:00,28.58,28.58,28.56,28.57,4300.0,28.58,28.58,28.56,28.57,4300.0
2014-12-19 13:40:00,28.56,28.56,28.52,28.55,10700.0,28.56,28.56,28.52,28.55,10700.0
2014-12-19 13:45:00,28.54,28.55,28.51,28.52,15700.0,28.54,28.55,28.51,28.52,15700.0
2014-12-19 13:50:00,28.52,28.52,28.48,28.48,5400.0,28.52,28.52,28.48,28.48,5400.0
2014-12-19 13:55:00,28.47,28.49,28.47,28.49,3600.0,28.47,28.49,28.47,28.49,3600.0
2014-12-19 14:00:00,28.49,28.5,28.48,28.5,1300.0,28.49,28.5,28.48,28.5,1300.0
2014-12-19 14:05:00,28.5,28.53,28.5,28.53,4000.0,28.5,28.53,28.5,28.53,4000.0
2014-12-19 14:10:00,28.51,28.51,28.49,28.51,3300.0,28.51,28.51,28.49,28.51,3300.0
2014-12-19 14:15:00,28.5,28.5,28.44,28.47,6100.0,28.5,28.5,28.44,28.47,6100.0
2014-12-19 14:20:00,28.46,28.46,28.42,28.43,4400.0,28.46,28.46,28.42,28.43,4400.0
2014-12-19 14:25:00,28.43,28.44,28.42,28.42,3900.0,28.43,28.44,28.42,28.42,3900.0
2014-12-19 14:30:00,28.41,28.42,28.39,28.4,10500.0,28.41,28.42,28.39,28.4,10500.0
2014-12-19 14:35:00,28.4,28.4,28.31,28.33,13700.0,28.4,28.4,28.31,28.33,13700.0
2014-12-19 14:40:00,28.32,28.36,28.32,28.34,7600.0,28.32,28.36,28.32,28.34,7600.0
2014-12-19 14:45:00,28.35,28.38,28.33,28.38,8600.0,28.35,28.38,28.33,28.38,8600.0
2014-12-19 14:50:00,28.38,28.44,28.38,28.43,20400.0,28.38,28.44,28.38,28.43,20400.0
2014-12-19 14:55:00,28.44,28.44,28.4,28.43,6500.0,28.44,28.44,28.4,28.43,6500.0
2014-12-19 15:00:00,28.43,28.48,28.39,28.47,33400.0,28.43,28.48,28.39,28.47,33400.0
2014-12-19 15:05:00,28.47,28.47,28.43,28.47,15400.0,28.47,28.47,28.43,28.47,15400.0
2014-12-19 15:10:00,28.46,28.47,28.41,28.43,22600.0,28.46,28.47,28.41,28.43,22600.0
2014-12-19 15:15:00,28.45,28.45,28.4,28.41,28200.0,28.45,28.45,28.4,28.41,28200.0
2014-12-19 15:20:00,28.41,28.42,28.38,28.39,21100.0,28.41,28.42,28.38,28.39,21100.0
2014-12-19 15:25:00,28.39,28.4,28.35,28.38,23600.0,28.39,28.4,28.35,28.38,23600.0
2014-12-19 15:30:00,28.37,28.45,28.36,28.43,22400.0,28.37,28.45,28.36,28.43,22400.0
2014-12-19 15:35:00,28.42,28.47,28.41,28.44,30200.0,28.42,28.47,28.41,28.44,30200.0
2014-12-19 15:40:00,28.45,28.48,28.42,28.44,27200.0,28.45,28.48,28.42,28.44,27200.0
2014-12-19 15:45:00,28.45,28.45,28.36,28.37,31100.0,28.45,28.45,28.36,28.37,31100.0
2014-12-19 15:50:00,28.36,28.37,28.12,28.18,235700.0,28.36,28.37,28.12,28.18,235700.0
2014-12-19 15:55:00,28.19,28.22,28.09,28.13,200700.0,28.19,28.22,28.09,28.13,200700.0
2014-12-22 09:30:00,28.39,28.59,28.25,28.55,29900.0,28.39,28.59,28.25,28.55,29900.0
2014-12-22 09:35:00,28.55,28.61,28.46,28.57,23600.0,28.55,28.61,28.46,28.57,23600.0
2014-12-22 09:40:00,28.58,28.72,28.51,28.72,16800.0,28.58,28.72,28.51,28.72,16800.0
2014-12-22 09:45:00,28.72,28.83,28.69,28.81,12500.0,28.72,28.83,28.69,28.81,12500.0
2014-12-22 09:50:00,28.82,28.82,28.74,28.74,23100.0,28.82,28.82,28.74,28.74,23100.0
2014-12-22 09:55:00,28.75,28.77,28.72,28.72,12000.0,28.75,28.77,28.72,28.72,12000.0
2014-12-22 10:00:00,28.71,28.71,28.59,28.64,12400.0,28.71,28.71,28.59,28.64,12400.0
2014-12-22 10:05:00,28.64,28.69,28.63,28.69,11700.0,28.64,28.69,28.63,28.69,11700.0
2014-12-22 10:10:00,28.68,28.74,28.66,28.73,27100.0,28.68,28.74,28.66,28.73,27100.0
2014-12-22 10:15:00,28.72,28.8,28.69,28.77,19400.0,28.72,28.8,28.69,28.77,19400.0
2014-12-22 10:20:00,28.75,28.8,28.73,28.76,15400.0,28.75,28.8,28.73,28.76,15400.0
2014-12-22 10:25:00,28.77,28.82,28.74,28.74,9200.0,28.77,28.82,28.74,28.74,9200.0
2014-12-22 10:30:00,28.75,28.77,28.67,28.68,25700.0,28.75,28.77,28.67,28.68,25700.0
2014-12-22 10:35:00,28.67,28.67,28.64,28.64,2500.0,28.67,28.67,28.64,28.64,2500.0
2014-12-22 10:40:00,28.64,28.7,28.61,28.7,8800.0,28.64,28.7,28.61,28.7,8800.0
2014-12-22 10:45:00,28.7,28.77,28.68,28.75,20200.0,28.7,28.77,28.68,28.75,20200.0
2014-12-22 10:50:00,28.76,28.78,28.66,28.73,26700.0,28.76,28.78,28.66,28.73,26700.0
2014-12-22 10:55:00,28.73,28.74,28.63,28.63,5700.0,28.73,28.74,28.63,28.63,5700.0
2014-12-22 11:00:00,28.63,28.64,28.59,28.6,8500.0,28.63,28.64,28.59,28.6,8500.0
2014-12-22 11:05:00,28.58,28.58,28.52,28.54,8400.0,28.58,28.58,28.52,28.54,8400.0
2014-12-22 11:10:00,28.54,28.6,28.5,28.5,9000.0,28.54,28.6,28.5,28.5,9000.0
2014-12-22 11:15:00,28.5,28.57,28.5,28.55,15800.0,28.5,28.57,28.5,28.55,15800.0
2014-12-22 11:20:00,28.54,28.6,28.54,28.6,7800.0,28.54,28.6,28.54,28.6,7800.0
2014-12-22 11:25:00,28.6,28.72,28.6,28.72,9700.0,28.6,28.72,28.6,28.72,9700.0
2014-12-22 11:30:00,28.73,28.75,28.7,28.75,6700.0,28.73,28.75,28.7,28.75,6700.0
2014-12-22 11:35:00,28.75,28.76,28.71,28.71,5700.0,28.75,28.76,28.71,28.71,5700.0
2014-12-22 11:40:00,28.71,28.71,28.65,28.65,3900.0,28.71,28.71,28.65,28.65,3900.0
2014-12-22 11:45:00,28.64,28.64,28.59,28.63,4800.0,28.64,28.64,28.59,28.63,4800.0
2014-12-22 11:50:00,28.61,28.61,28.55,28.57,4600.0,28.61,28.61,28.55,28.57,4600.0
2014-12-22 11:55:00,28.56,28.57,28.53,28.54,4500.0,28.56,28.57,28.53,28.54,4500.0
2014-12-22 12:00:00,28.52,28.52,28.48,28.48,6700.0,28.52,28.52,28.48,28.48,6700.0
2014-12-22 12:05:00,28.49,28.51,28.47,28.5,4700.0,28.49,28.51,28.47,28.5,4700.0
2014-12-22 12:10:00,28.5,28.5,28.46,28.46,3000.0,28.5,28.5,28.46,28.46,3000.0
2014-12-22 12:15:00,28.47,28.49,28.47,28.49,2800.0,28.47,28.49,28.47,28.49,2800.0
2014-12-22 12:20:00,28.5,28.55,28.5,28.53,3500.0,28.5,28.55,28.5,28.53,3500.0
2014-12-22 12:25:00,28.53,28.6,28.53,28.54,10200.0,28.53,28.6,28.53,28.54,10200.0
2014-12-22 12:30:00,28.54,28.54,28.53,28.53,1000.0,28.54,28.54,28.53,28.53,1000.0
2014-12-22 12:35:00,28.53,28.55,28.5,28.55,4700.0,28.53,28.55,28.5,28.55,4700.0
2014-12-22 12:40:00,28.56,28.57,28.54,28.57,2200.0,28.56,28.57,28.54,28.57,2200.0
2014-12-22 12:45:00,28.57,28.58,28.57,28.58,2700.0,28.57,28.58,28.57,28.58,2700.0
2014-12-22 12:50:00,28.58,28.59,28.57,28.58,4700.0,28.58,28.59,28.57,28.58,4700.0
2014-12-22 12:55:00,28.58,28.6,28.57,28.58,5400.0,28.58,28.6,28.57,28.58,5400.0
2014-12-22 13:00:00,28.59,28.59,28.56,28.56,1800.0,28.59,28.59,28.56,28.56,1800.0
2014-12-22 13:05:00,28.55,28.55,28.51,28.54,4400.0,28.55,28.55,28.51,28.54,4400.0
2014-12-22 13:10:00,28.53,28.55,28.52,28.53,3800.0,28.53,28.55,28.52,28.53,3800.0
2014-12-22 13:15:00,28.52,28.55,28.48,28.48,6900.0,28.52,28.55,28.48,28.48,6900.0
2014-12-22 13:20:00,28.48,28.48,28.43,28.47,4500.0,28.48,28.48,28.43,28.47,4500.0
2014-12-22 13:25:00,28.47,28.52,28.46,28.52,5000.0,28.47,28.52,28.46,28.52,5000.0
2014-12-22 13:30:00,28.51,28.51,28.48,28.48,2300.0,28.51,28.51,28.48,28.48,2300.0
2014-12-22 13:35:00,28.47,28.51,28.47,28.51,2800.0,28.47,28.51,28.47,28.51,2800.0
2014-12-22 13:40:00,28.5,28.5,28.47,28.48,6900.0,28.5,28.5,28.47,28.48,6900.0
2014-12-22 13:45:00,28.5,28.55,28.5,28.53,1400.0,28.5,28.55,28.5,28.53,1400.0
2014-12-22 13:50:00,28.54,28.54,28.48,28.49,5000.0,28.54,28.54,28.48,28.49,5000.0
2014-12-22 13:55:00,28.49,28.53,28.47,28.52,18700.0,28.49,28.53,28.47,28.52,18700.0
2014-12-22 14:00:00,28.53,28.53,28.46,28.46,6200.0,28.53,28.53,28.46,28.46,6200.0
2014-12-22 14:05:00,28.46,28.5,28.45,28.45,16800.0,28.46,28.5,28.45,28.45,16800.0
2014-12-22 14:10:00,28.45,28.45,28.38,28.42,11300.0,28.45,28.45,28.38,28.42,11300.0
2014-12-22 14:15:00,28.44,28.45,28.38,28.38,13500.0,28.44,28.45,28.38,28.38,13500.0
2014-12-22 14:20:00,28.37,28.4,28.36,28.4,10200.0,28.37,28.4,28.36,28.4,10200.0
2014-12-22 14:25:00,28.4,28.41,28.36,28.41,6600.0,28.4,28.41,28.36,28.41,6600.0
2014-12-22 14:30:00,28.42,28.43,28.39,28.39,4000.0,28.42,28.43,28.39,28.39,4000.0
2014-12-22 14:35:00,28.4,28.41,28.35,28.35,16500.0,28.4,28.41,28.35,28.35,16500.0
2014-12-22 14:40:00,28.37,28.38,28.35,28.35,35100.0,28.37,28.38,28.35,28.35,35100.0
2014-12-22 14:45:00,28.36,28.37,28.35,28.37,6000.0,28.36,28.37,28.35,28.37,6000.0
2014-12-22 14:50:00,28.37,28.37,28.36,28.37,4200.0,28.37,28.37,28.36,28.37,4200.0
2014-12-22 14:55:00,28.36,28.38,28.35,28.35,13100.0,28.36,28.38,28.35,28.35,13100.0
2014-12-22 15:00:00,28.35,28.4,28.35,28.4,8900.0,28.35,28.4,28.35,28.4,8900.0
2014-12-22 15:05:00,28.4,28.4,28.38,28.4,6400.0,28.4,28.4,28.38,28.4,6400.0
2014-12-22 15:10:00,28.4,28.45,28.4,28.45,11800.0,28.4,28.45,28.4,28.45,11800.0
2014-12-22 15:15:00,28.46,28.48,28.45,28.48,9700.0,28.46,28.48,28.45,28.48,9700.0
2014-12-22 15:20:00,28.48,28.55,28.47,28.53,13900.0,28.48,28.55,28.47,28.53,13900.0
2014-12-22 15:25:00,28.54,28.58,28.53,28.58,9300.0,28.54,28.58,28.53,28.58,9300.0
2014-12-22 15:30:00,28.58,28.59,28.53,28.54,19000.0,28.58,28.59,28.53,28.54,19000.0
2014-12-22 15:35:00,28.53,28.56,28.51,28.54,28700.0,28.53,28.56,28.51,28.54,28700.0
2014-12-22 15:40:00,28.55,28.56,28.53,28.53,11400.0,28.55,28.56,28.53,28.53,11400.0
2014-12-22 15:45:00,28.54,28.56,28.49,28.52,28400.0,28.54,28.56,28.49,28.52,28400.0
2014-12-22 15:50:00,28.54,28.55,28.5,28.54,24700.0,28.54,28.55,28.5,28.54,24700.0
2014-12-22 15:55:00,28.53,28.57,28.5,28.57,50100.0,28.53,28.57,28.5,28.57,50100.0
2014-12-23 09:30:00,28.72,28.9,28.72,28.78,18000.0,28.72,28.9,28.72,28.78,18000.0
2014-12-23 09:35:00,28.8,28.84,28.73,28.75,5000.0,28.8,28.84,28.73,28.75,5000.0
2014-12-23 09:40:00,28.79,28.86,28.78,28.84,4100.0,28.79,28.86,28.78,28.84,4100.0
2014-12-23 09:45:00,28.84,28.87,28.74,28.8,10600.0,28.84,28.87,28.74,28.8,10600.0
2014-12-23 09:50:00,28.81,28.82,28.69,28.75,7200.0,28.81,28.82,28.69,28.75,7200.0
2014-12-23 09:55:00,28.77,28.85,28.72,28.72,4900.0,28.77,28.85,28.72,28.72,4900.0
2014-12-23 10:00:00,28.75,28.79,28.74,28.78,6300.0,28.75,28.79,28.74,28.78,6300.0
2014-12-23 10:05:00,28.76,28.83,28.73,28.81,4500.0,28.76,28.83,28.73,28.81,4500.0
2014-12-23 10:10:00,28.81,28.82,28.73,28.73,4500.0,28.81,28.82,28.73,28.73,4500.0
2014-12-23 10:15:00,28.74,28.74,28.71,28.73,1100.0,28.74,28.74,28.71,28.73,1100.0
2014-12-23 10:20:00,28.7,28.73,28.7,28.7,4200.0,28.7,28.73,28.7,28.7,4200.0
2014-12-23 10:25:00,28.72,28.75,28.71,28.75,5400.0,28.72,28.75,28.71,28.75,5400.0
2014-12-23 10:30:00,28.76,28.76,28.69,28.72,7000.0,28.76,28.76,28.69,28.72,7000.0
2014-12-23 10:35:00,28.74,28.75,28.69,28.7,3800.0,28.74,28.75,28.69,28.7,3800.0
2014-12-23 10:40:00,28.7,28.71,28.67,28.67,2300.0,28.7,28.71,28.67,28.67,2300.0
2014-12-23 10:45:00,28.67,28.7,28.63,28.63,5500.0,28.67,28.7,28.63,28.63,5500.0
2014-12-23 10:50:00,28.63,28.65,28.55,28.65,9500.0,28.63,28.65,28.55,28.65,9500.0
2014-12-23 10:55:00,28.65,28.66,28.61,28.66,4100.0,28.65,28.66,28.61,28.66,4100.0
2014-12-23 11:00:00,28.66,28.69,28.64,28.67,9500.0,28.66,28.69,28.64,28.67,9500.0
2014-12-23 11:05:00,28.65,28.68,28.65,28.67,4200.0,28.65,28.68,28.65,28.67,4200.0
2014-12-23 11:10:00,28.67,28.68,28.65,28.68,2900.0,28.67,28.68,28.65,28.68,2900.0
2014-12-23 11:15:00,28.68,28.75,28.66,28.75,5200.0,28.68,28.75,28.66,28.75,5200.0
2014-12-23 11:20:00,28.75,28.78,28.73,28.76,3400.0,28.75,28.78,28.73,28.76,3400.0
2014-12-23 11:25:00,28.76,28.82,28.76,28.81,3600.0,28.76,28.82,28.76,28.81,3600.0
2014-12-23 11:30:00,28.8,28.83,28.8,28.81,2900.0,28.8,28.83,28.8,28.81,2900.0
2014-12-23 11:35:00,28.81,28.81,28.8,28.8,700.0,28.81,28.81,28.8,28.8,700.0
2014-12-23 11:40:00,28.8,28.81,28.79,28.79,3200.0,28.8,28.81,28.79,28.79,3200.0
2014-12-23 11:45:00,28.79,28.81,28.77,28.79,4300.0,28.79,28.81,28.77,28.79,4300.0
2014-12-23 11:50:00,28.8,28.8,28.75,28.76,17500.0,28.8,28.8,28.75,28.76,17500.0
2014-12-23 11:55:00,28.76,28.78,28.74,28.74,1600.0,28.76,28.78,28.74,28.74,1600.0
2014-12-23 12:00:00,28.74,28.75,28.72,28.72,1500.0,28.74,28.75,28.72,28.72,1500.0
2014-12-23 12:05:00,28.72,28.73,28.7,28.72,2300.0,28.72,28.73,28.7,28.72,2300.0
2014-12-23 12:10:00,28.72,28.72,28.67,28.67,11900.0,28.72,28.72,28.67,28.67,11900.0
2014-12-23 12:15:00,28.67,28.69,28.66,28.69,4100.0,28.67,28.69,28.66,28.69,4100.0
2014-12-23 12:20:00,28.68,28.7,28.64,28.64,6300.0,28.68,28.7,28.64,28.64,6300.0
2014-12-23 12:25:00,28.64,28.65,28.62,28.63,4700.0,28.64,28.65,28.62,28.63,4700.0
2014-12-23 12:30:00,28.63,28.63,28.57,28.61,3000.0,28.63,28.63,28.57,28.61,3000.0
2014-12-23 12:35:00,28.62,28.63,28.62,28.63,2200.0,28.62,28.63,28.62,28.63,2200.0
2014-12-23 12:40:00,28.61,28.61,28.59,28.6,2000.0,28.61,28.61,28.59,28.6,2000.0
2014-12-23 12:45:00,28.59,28.6,28.56,28.57,5100.0,28.59,28.6,28.56,28.57,5100.0
2014-12-23 12:50:00,28.55,28.57,28.53,28.54,9400.0,28.55,28.57,28.53,28.54,9400.0
2014-12-23 12:55:00,28.54,28.54,28.52,28.52,900.0,28.54,28.54,28.52,28.52,900.0
2014-12-23 13:00:00,28.51,28.51,28.48,28.49,4100.0,28.51,28.51,28.48,28.49,4100.0
2014-12-23 13:05:00,28.49,28.5,28.45,28.47,4600.0,28.49,28.5,28.45,28.47,4600.0
2014-12-23 13:10:00,28.46,28.47,28.45,28.47,3100.0,28.46,28.47,28.45,28.47,3100.0
2014-12-23 13:15:00,28.46,28.47,28.45,28.46,1300.0,28.46,28.47,28.45,28.46,1300.0
2014-12-23 13:20:00,28.45,28.46,28.44,28.45,2200.0,28.45,28.46,28.44,28.45,2200.0
2014-12-23 13:25:00,28.45,28.45,28.43,28.43,3200.0,28.45,28.45,28.43,28.43,3200.0
2014-12-23 13:30:00,28.44,28.44,28.39,28.4,5300.0,28.44,28.44,28.39,28.4,5300.0
2014-12-23 13:35:00,28.39,28.39,28.36,28.36,2200.0,28.39,28.39,28.36,28.36,2200.0
2014-12-23 13:40:00,28.36,28.42,28.36,28.4,7900.0,28.36,28.42,28.36,28.4,7900.0
2014-12-23 13:45:00,28.41,28.42,28.39,28.39,2100.0,28.41,28.42,28.39,28.39,2100.0
2014-12-23 13:50:00,28.4,28.41,28.38,28.4,2300.0,28.4,28.41,28.38,28.4,2300.0
2014-12-23 13:55:00,28.4,28.43,28.4,28.42,2100.0,28.4,28.43,28.4,28.42,2100.0
2014-12-23 14:00:00,28.41,28.42,28.4,28.41,1200.0,28.41,28.42,28.4,28.41,1200.0
2014-12-23 14:05:00,28.41,28.44,28.4,28.41,5500.0,28.41,28.44,28.4,28.41,5500.0
2014-12-23 14:10:00,28.41,28.41,28.39,28.39,3300.0,28.41,28.41,28.39,28.39,3300.0
2014-12-23 14:15:00,28.39,28.4,28.39,28.39,3300.0,28.39,28.4,28.39,28.39,3300.0
2014-12-23 14:20:00,28.4,28.4,28.39,28.39,2100.0,28.4,28.4,28.39,28.39,2100.0
2014-12-23 14:25:00,28.39,28.4,28.38,28.38,2500.0,28.39,28.4,28.38,28.38,2500.0
2014-12-23 14:30:00,28.39,28.41,28.39,28.4,4700.0,28.39,28.41,28.39,28.4,4700.0
2014-12-23 14:35:00,28.4,28.41,28.4,28.4,2600.0,28.4,28.41,28.4,28.4,2600.0
2014-12-23 14:40:00,28.41,28.47,28.41,28.46,4600.0,28.41,28.47,28.41,28.46,4600.0
2014-12-23 14:45:00,28.47,28.53,28.46,28.52,17900.0,28.47,28.53,28.46,28.52,17900.0
2014-12-23 14:50:00,28.51,28.54,28.51,28.53,3300.0,28.51,28.54,28.51,28.53,3300.0
2014-12-23 14:55:00,28.54,28.54,28.53,28.53,2800.0,28.54,28.54,28.53,28.53,2800.0
2014-12-23 15:00:00,28.52,28.56,28.52,28.56,7000.0,28.52,28.56,28.52,28.56,7000.0
2014-12-23 15:05:00,28.56,28.61,28.56,28.6,5700.0,28.56,28.61,28.56,28.6,5700.0
2014-12-23 15:10:00,28.6,28.62,28.59,28.62,5800.0,28.6,28.62,28.59,28.62,5800.0
2014-12-23 15:15:00,28.61,28.61,28.6,28.6,2000.0,28.61,28.61,28.6,28.6,2000.0
2014-12-23 15:20:00,28.6,28.6,28.53,28.53,6100.0,28.6,28.6,28.53,28.53,6100.0
2014-12-23 15:25:00,28.52,28.52,28.42,28.42,16100.0,28.52,28.52,28.42,28.42,16100.0
2014-12-23 15:30:00,28.42,28.43,28.39,28.39,10900.0,28.42,28.43,28.39,28.39,10900.0
2014-12-23 15:35:00,28.39,28.41,28.38,28.39,8600.0,28.39,28.41,28.38,28.39,8600.0
2014-12-23 15:40:00,28.38,28.4,28.38,28.4,26300.0,28.38,28.4,28.38,28.4,26300.0
2014-12-23 15:45:00,28.4,28.43,28.39,28.41,25600.0,28.4,28.43,28.39,28.41,25600.0
2014-12-23 15:50:00,28.42,28.48,28.41,28.48,28200.0,28.42,28.48,28.41,28.48,28200.0
2014-12-23 15:55:00,28.47,28.49,28.39,28.42,73800.0,28.47,28.49,28.39,28.42,73800.0
2014-12-24 09:30:00,28.46,28.55,28.35,28.35,15800.0,28.46,28.55,28.35,28.35,15800.0
2014-12-24 09:35:00,28.38,28.63,28.36,28.47,7700.0,28.38,28.63,28.36,28.47,7700.0
2014-12-24 09:40:00,28.44,28.49,28.33,28.38,24700.0,28.44,28.49,28.33,28.38,24700.0
2014-12-24 09:45:00,28.34,28.53,28.32,28.51,9200.0,28.34,28.53,28.32,28.51,9200.0
2014-12-24 09:50:00,28.49,28.51,28.41,28.46,15900.0,28.49,28.51,28.41,28.46,15900.0
2014-12-24 09:55:00,28.46,28.58,28.45,28.56,22600.0,28.46,28.58,28.45,28.56,22600.0
2014-12-24 10:00:00,28.56,28.67,28.56,28.65,12000.0,28.56,28.67,28.56,28.65,12000.0
2014-12-24 10:05:00,28.64,28.67,28.64,28.67,5900.0,28.64,28.67,28.64,28.67,5900.0
2014-12-24 10:10:00,28.67,28.7,28.62,28.62,6000.0,28.67,28.7,28.62,28.62,6000.0
2014-12-24 10:15:00,28.6,28.65,28.58,28.61,3800.0,28.6,28.65,28.58,28.61,3800.0
2014-12-24 10:20:00,28.6,28.67,28.6,28.65,3800.0,28.6,28.67,28.6,28.65,3800.0
2014-12-24 10:25:00,28.64,28.67,28.64,28.65,2800.0,28.64,28.67,28.64,28.65,2800.0
2014-12-24 10:30:00,28.65,28.67,28.6,28.66,5200.0,28.65,28.67,28.6,28.66,5200.0
2014-12-24 10:35:00,28.66,28.67,28.6,28.6,5700.0,28.66,28.67,28.6,28.6,5700.0
2014-12-24 10:40:00,28.6,28.6,28.55,28.55,11200.0,28.6,28.6,28.55,28.55,11200.0
2014-12-24 10:45:00,28.57,28.57,28.52,28.53,6900.0,28.57,28.57,28.52,28.53,6900.0
2014-12-24 10:50:00,28.53,28.53,28.46,28.51,7300.0,28.53,28.53,28.46,28.51,7300.0
2014-12-24 10:55:00,28.51,28.51,28.48,28.5,3900.0,28.51,28.51,28.48,28.5,3900.0
2014-12-24 11:00:00,28.51,28.61,28.51,28.59,3500.0,28.51,28.61,28.51,28.59,3500.0
2014-12-24 11:05:00,28.62,28.64,28.58,28.58,6200.0,28.62,28.64,28.58,28.58,6200.0
2014-12-24 11:10:00,28.58,28.58,28.52,28.53,5500.0,28.58,28.58,28.52,28.53,5500.0
2014-12-24 11:15:00,28.54,28.57,28.52,28.55,34800.0,28.54,28.57,28.52,28.55,34800.0
2014-12-24 11:20:00,28.56,28.56,28.5,28.55,10300.0,28.56,28.56,28.5,28.55,10300.0
2014-12-24 11:25:00,28.57,28.62,28.56,28.61,17700.0,28.57,28.62,28.56,28.61,17700.0
2014-12-24 11:30:00,28.62,28.62,28.53,28.55,11800.0,28.62,28.62,28.53,28.55,11800.0
2014-12-24 11:35:00,28.54,28.61,28.53,28.61,11900.0,28.54,28.61,28.53,28.61,11900.0
2014-12-24 11:40:00,28.59,28.59,28.54,28.56,4900.0,28.59,28.59,28.54,28.56,4900.0
2014-12-24 11:45:00,28.57,28.58,28.51,28.51,12000.0,28.57,28.58,28.51,28.51,12000.0
2014-12-24 11:50:00,28.49,28.55,28.48,28.53,6900.0,28.49,28.55,28.48,28.53,6900.0
2014-12-24 11:55:00,28.51,28.54,28.46,28.48,13200.0,28.51,28.54,28.46,28.48,13200.0
2014-12-24 12:00:00,28.47,28.54,28.47,28.53,8200.0,28.47,28.54,28.47,28.53,8200.0
2014-12-24 12:05:00,28.54,28.61,28.54,28.59,5000.0,28.54,28.61,28.54,28.59,5000.0
2014-12-24 12:10:00,28.59,28.62,28.57,28.6,2900.0,28.59,28.62,28.57,28.6,2900.0
2014-12-24 12:15:00,28.59,28.6,28.57,28.59,3400.0,28.59,28.6,28.57,28.59,3400.0
2014-12-24 12:20:00,28.6,28.61,28.59,28.59,3100.0,28.6,28.61,28.59,28.59,3100.0
2014-12-24 12:25:00,28.59,28.63,28.57,28.62,3300.0,28.59,28.63,28.57,28.62,3300.0
2014-12-24 12:30:00,28.62,28.63,28.59,28.63,6300.0,28.62,28.63,28.59,28.63,6300.0
2014-12-24 12:35:00,28.62,28.67,28.6,28.67,13300.0,28.62,28.67,28.6,28.67,13300.0
2014-12-24 12:40:00,28.67,28.77,28.67,28.76,10900.0,28.67,28.77,28.67,28.76,10900.0
2014-12-24 12:45:00,28.77,28.79,28.76,28.76,9100.0,28.77,28.79,28.76,28.76,9100.0
2014-12-24 12:50:00,28.76,28.76,28.69,28.7,11000.0,28.76,28.76,28.69,28.7,11000.0
2014-12-24 12:55:00,28.7,28.73,28.58,28.61,23000.0,28.7,28.73,28.58,28.61,23000.0
2014-12-26 09:30:00,28.63,28.69,28.51,28.51,7900.0,28.63,28.69,28.51,28.51,7900.0
2014-12-26 09:35:00,28.57,28.57,28.56,28.56,300.0,28.57,28.57,28.56,28.56,300.0
2014-12-26 09:40:00,28.56,28.59,28.51,28.59,2300.0,28.56,28.59,28.51,28.59,2300.0
2014-12-26 09:45:00,28.56,28.61,28.55,28.58,1200.0,28.56,28.61,28.55,28.58,1200.0
2014-12-26 09:50:00,28.61,28.65,28.6,28.65,2300.0,28.61,28.65,28.6,28.65,2300.0
2014-12-26 09:55:00,28.65,28.66,28.62,28.63,1400.0,28.65,28.66,28.62,28.63,1400.0
2014-12-26 10:00:00,28.64,28.78,28.64,28.71,17300.0,28.64,28.78,28.64,28.71,17300.0
2014-12-26 10:05:00,28.72,28.72,28.64,28.66,1700.0,28.72,28.72,28.64,28.66,1700.0
2014-12-26 10:10:00,28.68,28.73,28.68,28.72,1600.0,28.68,28.73,28.68,28.72,1600.0
2014-12-26 10:15:00,28.71,28.75,28.67,28.75,6700.0,28.71,28.75,28.67,28.75,6700.0
2014-12-26 10:20:00,28.77,28.79,28.76,28.79,800.0,28.77,28.79,28.76,28.79,800.0
2014-12-26 10:25:00,28.77,28.77,28.73,28.74,1600.0,28.77,28.77,28.73,28.74,1600.0
2014-12-26 10:30:00,28.74,28.76,28.74,28.75,800.0,28.74,28.76,28.74,28.75,800.0
2014-12-26 10:35:00,28.77,28.77,28.74,28.76,1300.0,28.77,28.77,28.74,28.76,1300.0
2014-12-26 10:40:00,28.74,28.76,28.71,28.75,2000.0,28.74,28.76,28.71,28.75,2000.0
2014-12-26 10:45:00,28.76,28.76,28.74,28.76,1100.0,28.76,28.76,28.74,28.76,1100.0
2014-12-26 10:50:00,28.76,28.77,28.75,28.75,500.0,28.76,28.77,28.75,28.75,500.0
2014-12-26 10:55:00,28.76,28.79,28.76,28.78,3500.0,28.76,28.79,28.76,28.78,3500.0
2014-12-26 11:00:00,28.78,28.81,28.78,28.8,5200.0,28.78,28.81,28.78,28.8,5200.0
2014-12-26 11:05:00,28.79,28.8,28.78,28.79,1400.0,28.79,28.8,28.78,28.79,1400.0
2014-12-26 11:10:00,28.79,28.8,28.78,28.79,1600.0,28.79,28.8,28.78,28.79,1600.0
2014-12-26 11:15:00,28.78,28.8,28.78,28.8,1000.0,28.78,28.8,28.78,28.8,1000.0
2014-12-26 11:20:00,28.78,28.78,28.74,28.76,7200.0,28.78,28.78,28.74,28.76,7200.0
2014-12-26 11:25:00,28.78,28.79,28.76,28.79,2900.0,28.78,28.79,28.76,28.79,2900.0
2014-12-26 11:30:00,28.78,28.86,28.78,28.85,4300.0,28.78,28.86,28.78,28.85,4300.0
2014-12-26 11:35:00,28.85,28.86,28.82,28.84,4900.0,28.85,28.86,28.82,28.84,4900.0
2014-12-26 11:40:00,28.83,28.85,28.82,28.83,2300.0,28.83,28.85,28.82,28.83,2300.0
2014-12-26 11:45:00,28.82,28.82,28.81,28.82,800.0,28.82,28.82,28.81,28.82,800.0
2014-12-26 11:50:00,28.81,28.83,28.8,28.81,1900.0,28.81,28.83,28.8,28.81,1900.0
2014-12-26 11:55:00,28.82,28.83,28.79,28.81,2600.0,28.82,28.83,28.79,28.81,2600.0
2014-12-26 12:00:00,28.8,28.8,28.78,28.79,1200.0,28.8,28.8,28.78,28.79,1200.0
2014-12-26 12:05:00,28.76,28.76,28.75,28.75,400.0,28.76,28.76,28.75,28.75,400.0
2014-12-26 12:10:00,28.74,28.78,28.73,28.78,3400.0,28.74,28.78,28.73,28.78,3400.0
2014-12-26 12:15:00,28.77,28.84,28.74,28.79,27000.0,28.77,28.84,28.74,28.79,27000.0
2014-12-26 12:20:00,28.79,28.84,28.79,28.81,2700.0,28.79,28.84,28.79,28.81,2700.0
2014-12-26 12:25:00,28.82,28.82,28.81,28.81,200.0,28.82,28.82,28.81,28.81,200.0
2014-12-26 12:30:00,28.79,28.8,28.79,28.8,900.0,28.79,28.8,28.79,28.8,900.0
2014-12-26 12:35:00,28.79,28.8,28.78,28.78,1400.0,28.79,28.8,28.78,28.78,1400.0
2014-12-26 12:40:00,28.79,28.8,28.77,28.79,11200.0,28.79,28.8,28.77,28.79,11200.0
2014-12-26 12:45:00,28.8,28.86,28.8,28.86,1700.0,28.8,28.86,28.8,28.86,1700.0
2014-12-26 12:50:00,28.87,28.89,28.86,28.89,2200.0,28.87,28.89,28.86,28.89,2200.0
2014-12-26 12:55:00,28.88,28.93,28.88,28.93,2900.0,28.88,28.93,28.88,28.93,2900.0
2014-12-26 13:00:00,28.94,28.98,28.94,28.98,3200.0,28.94,28.98,28.94,28.98,3200.0
2014-12-26 13:05:00,28.96,29.0,28.95,29.0,6800.0,28.96,29.0,28.95,29.0,6800.0
2014-12-26 13:10:00,29.0,29.0,28.98,28.99,1300.0,29.0,29.0,28.98,28.99,1300.0
2014-12-26 13:15:00,28.99,29.01,28.97,28.98,6000.0,28.99,29.01,28.97,28.98,6000.0
2014-12-26 13:20:00,28.97,28.97,28.9,28.94,5600.0,28.97,28.97,28.9,28.94,5600.0
2014-12-26 13:25:00,28.93,28.94,28.9,28.91,2100.0,28.93,28.94,28.9,28.91,2100.0
2014-12-26 13:30:00,28.9,28.91,28.89,28.91,1000.0,28.9,28.91,28.89,28.91,1000.0
2014-12-26 13:35:00,28.9,28.97,28.9,28.95,3500.0,28.9,28.97,28.9,28.95,3500.0
2014-12-26 13:40:00,28.96,28.96,28.95,28.95,1600.0,28.96,28.96,28.95,28.95,1600.0
2014-12-26 13:45:00,28.97,28.99,28.94,28.96,11000.0,28.97,28.99,28.94,28.96,11000.0
2014-12-26 13:50:00,28.96,29.02,28.94,29.02,12400.0,28.96,29.02,28.94,29.02,12400.0
2014-12-26 13:55:00,29.01,29.1,29.01,29.08,11500.0,29.01,29.1,29.01,29.08,11500.0
2014-12-26 14:00:00,29.08,29.08,29.01,29.01,1400.0,29.08,29.08,29.01,29.01,1400.0
2014-12-26 14:05:00,29.0,29.06,28.99,29.01,11900.0,29.0,29.06,28.99,29.01,11900.0
2014-12-26 14:10:00,29.01,29.01,28.94,28.95,4500.0,29.01,29.01,28.94,28.95,4500.0
2014-12-26 14:15:00,28.95,28.97,28.95,28.97,700.0,28.95,28.97,28.95,28.97,700.0
2014-12-26 14:20:00,28.98,28.98,28.93,28.93,7700.0,28.98,28.98,28.93,28.93,7700.0
2014-12-26 14:25:00,28.94,29.02,28.94,29.0,3900.0,28.94,29.02,28.94,29.0,3900.0
2014-12-26 14:30:00,28.99,29.0,28.96,28.96,3200.0,28.99,29.0,28.96,28.96,3200.0
2014-12-26 14:35:00,28.96,28.98,28.96,28.97,2100.0,28.96,28.98,28.96,28.97,2100.0
2014-12-26 14:40:00,28.98,29.03,28.96,28.96,13500.0,28.98,29.03,28.96,28.96,13500.0
2014-12-26 14:45:00,28.94,28.99,28.93,28.98,4000.0,28.94,28.99,28.93,28.98,4000.0
2014-12-26 14:50:00,28.99,29.0,28.98,29.0,2800.0,28.99,29.0,28.98,29.0,2800.0
2014-12-26 14:55:00,28.98,28.99,28.97,28.98,3400.0,28.98,28.99,28.97,28.98,3400.0
2014-12-26 15:00:00,28.99,29.0,28.97,28.99,3200.0,28.99,29.0,28.97,28.99,3200.0
2014-12-26 15:05:00,28.98,29.0,28.98,29.0,2500.0,28.98,29.0,28.98,29.0,2500.0
2014-12-26 15:10:00,28.99,29.02,28.98,29.02,4800.0,28.99,29.02,28.98,29.02,4800.0
2014-12-26 15:15:00,29.02,29.03,29.01,29.03,3900.0,29.02,29.03,29.01,29.03,3900.0
2014-12-26 15:20:00,29.04,29.04,29.04,29.04,1000.0,29.04,29.04,29.04,29.04,1000.0
2014-12-26 15:25:00,29.04,29.07,29.04,29.07,2900.0,29.04,29.07,29.04,29.07,2900.0
2014-12-26 15:30:00,29.06,29.06,29.01,29.01,4700.0,29.06,29.06,29.01,29.01,4700.0
2014-12-26 15:35:00,29.01,29.04,29.01,29.02,4800.0,29.01,29.04,29.01,29.02,4800.0
2014-12-26 15:40:00,29.02,29.1,29.02,29.08,22900.0,29.02,29.1,29.02,29.08,22900.0
2014-12-26 15:45:00,29.07,29.07,29.01,29.01,8800.0,29.07,29.07,29.01,29.01,8800.0
2014-12-26 15:50:00,29.02,29.05,28.96,28.97,21100.0,29.02,29.05,28.96,28.97,21100.0
2014-12-26 15:55:00,28.97,29.0,28.93,28.98,17100.0,28.97,29.0,28.93,28.98,17100.0
2014-12-29 09:30:00,28.89,28.89,28.7,28.73,13900.0,28.89,28.89,28.7,28.73,13900.0
2014-12-29 09:35:00,28.83,28.84,28.71,28.71,5100.0,28.83,28.84,28.71,28.71,5100.0
2014-12-29 09:40:00,28.71,28.83,28.64,28.78,5000.0,28.71,28.83,28.64,28.78,5000.0
2014-12-29 09:45:00,28.75,28.77,28.71,28.77,2800.0,28.75,28.77,28.71,28.77,2800.0
2014-12-29 09:50:00,28.77,28.77,28.67,28.68,2600.0,28.77,28.77,28.67,28.68,2600.0
2014-12-29 09:55:00,28.65,28.69,28.58,28.64,8200.0,28.65,28.69,28.58,28.64,8200.0
2014-12-29 10:00:00,28.65,28.65,28.5,28.5,6200.0,28.65,28.65,28.5,28.5,6200.0
2014-12-29 10:05:00,28.53,28.62,28.53,28.62,6200.0,28.53,28.62,28.53,28.62,6200.0
2014-12-29 10:10:00,28.64,28.68,28.63,28.67,5100.0,28.64,28.68,28.63,28.67,5100.0
2014-12-29 10:15:00,28.65,28.73,28.63,28.69,6300.0,28.65,28.73,28.63,28.69,6300.0
2014-12-29 10:20:00,28.69,28.77,28.69,28.77,7500.0,28.69,28.77,28.69,28.77,7500.0
2014-12-29 10:25:00,28.75,28.75,28.66,28.67,9800.0,28.75,28.75,28.66,28.67,9800.0
2014-12-29 10:30:00,28.69,28.69,28.65,28.65,5400.0,28.69,28.69,28.65,28.65,5400.0
2014-12-29 10:35:00,28.63,28.7,28.61,28.69,51300.0,28.63,28.7,28.61,28.69,51300.0
2014-12-29 10:40:00,28.69,28.71,28.64,28.66,20900.0,28.69,28.71,28.64,28.66,20900.0
2014-12-29 10:45:00,28.66,28.71,28.66,28.7,3300.0,28.66,28.71,28.66,28.7,3300.0
2014-12-29 10:50:00,28.71,28.77,28.7,28.75,11000.0,28.71,28.77,28.7,28.75,11000.0
2014-12-29 10:55:00,28.75,28.75,28.69,28.7,13800.0,28.75,28.75,28.69,28.7,13800.0
2014-12-29 11:00:00,28.7,28.72,28.69,28.7,3300.0,28.7,28.72,28.69,28.7,3300.0
2014-12-29 11:05:00,28.69,28.73,28.69,28.73,4400.0,28.69,28.73,28.69,28.73,4400.0
2014-12-29 11:10:00,28.73,28.74,28.71,28.71,5400.0,28.73,28.74,28.71,28.71,5400.0
2014-12-29 11:15:00,28.71,28.71,28.67,28.71,5400.0,28.71,28.71,28.67,28.71,5400.0
2014-12-29 11:20:00,28.7,28.76,28.7,28.76,18400.0,28.7,28.76,28.7,28.76,18400.0
2014-12-29 11:25:00,28.77,28.77,28.74,28.76,7100.0,28.77,28.77,28.74,28.76,7100.0
2014-12-29 11:30:00,28.77,28.77,28.75,28.76,1500.0,28.77,28.77,28.75,28.76,1500.0
2014-12-29 11:35:00,28.75,28.76,28.71,28.74,7300.0,28.75,28.76,28.71,28.74,7300.0
2014-12-29 11:40:00,28.73,28.73,28.71,28.71,1600.0,28.73,28.73,28.71,28.71,1600.0
2014-12-29 11:45:00,28.71,28.77,28.71,28.74,7100.0,28.71,28.77,28.71,28.74,7100.0
2014-12-29 11:50:00,28.74,28.74,28.7,28.71,2800.0,28.74,28.74,28.7,28.71,2800.0
2014-12-29 11:55:00,28.71,28.75,28.71,28.73,2300.0,28.71,28.75,28.71,28.73,2300.0
2014-12-29 12:00:00,28.74,28.74,28.72,28.74,900.0,28.74,28.74,28.72,28.74,900.0
2014-12-29 12:05:00,28.75,28.77,28.74,28.77,3900.0,28.75,28.77,28.74,28.77,3900.0
2014-12-29 12:10:00,28.77,28.77,28.74,28.75,10800.0,28.77,28.77,28.74,28.75,10800.0
2014-12-29 12:15:00,28.74,28.76,28.73,28.76,10500.0,28.74,28.76,28.73,28.76,10500.0
2014-12-29 12:20:00,28.75,28.76,28.71,28.73,17800.0,28.75,28.76,28.71,28.73,17800.0
2014-12-29 12:25:00,28.74,28.75,28.71,28.71,3800.0,28.74,28.75,28.71,28.71,3800.0
2014-12-29 12:30:00,28.71,28.74,28.71,28.74,3100.0,28.71,28.74,28.71,28.74,3100.0
2014-12-29 12:35:00,28.74,28.75,28.7,28.73,4100.0,28.74,28.75,28.7,28.73,4100.0
2014-12-29 12:40:00,28.75,28.76,28.74,28.76,4300.0,28.75,28.76,28.74,28.76,4300.0
2014-12-29 12:45:00,28.76,28.76,28.74,28.76,8400.0,28.76,28.76,28.74,28.76,8400.0
2014-12-29 12:50:00,28.76,28.77,28.72,28.74,8400.0,28.76,28.77,28.72,28.74,8400.0
2014-12-29 12:55:00,28.74,28.75,28.74,28.75,1800.0,28.74,28.75,28.74,28.75,1800.0
2014-12-29 13:00:00,28.74,28.76,28.74,28.76,1200.0,28.74,28.76,28.74,28.76,1200.0
2014-12-29 13:05:00,28.76,28.76,28.73,28.74,6900.0,28.76,28.76,28.73,28.74,6900.0
2014-12-29 13:10:00,28.75,28.76,28.73,28.75,4700.0,28.75,28.76,28.73,28.75,4700.0
2014-12-29 13:15:00,28.75,28.76,28.73,28.73,4600.0,28.75,28.76,28.73,28.73,4600.0
2014-12-29 13:20:00,28.73,28.73,28.7,28.71,4900.0,28.73,28.73,28.7,28.71,4900.0
2014-12-29 13:25:00,28.71,28.72,28.71,28.72,4000.0,28.71,28.72,28.71,28.72,4000.0
2014-12-29 13:30:00,28.71,28.71,28.62,28.67,5000.0,28.71,28.71,28.62,28.67,5000.0
2014-12-29 13:35:00,28.65,28.66,28.64,28.65,5100.0,28.65,28.66,28.64,28.65,5100.0
2014-12-29 13:40:00,28.65,28.66,28.65,28.66,2600.0,28.65,28.66,28.65,28.66,2600.0
2014-12-29 13:45:00,28.67,28.68,28.65,28.66,3200.0,28.67,28.68,28.65,28.66,3200.0
2014-12-29 13:50:00,28.65,28.66,28.59,28.61,4100.0,28.65,28.66,28.59,28.61,4100.0
2014-12-29 13:55:00,28.61,28.66,28.61,28.65,2800.0,28.61,28.66,28.61,28.65,2800.0
2014-12-29 14:00:00,28.65,28.65,28.63,28.64,5300.0,28.65,28.65,28.63,28.64,5300.0
2014-12-29 14:05:00,28.64,28.65,28.61,28.61,4500.0,28.64,28.65,28.61,28.61,4500.0
2014-12-29 14:10:00,28.6,28.6,28.55,28.56,3400.0,28.6,28.6,28.55,28.56,3400.0
2014-12-29 14:15:00,28.55,28.56,28.54,28.56,1700.0,28.55,28.56,28.54,28.56,1700.0
2014-12-29 14:20:00,28.55,28.63,28.55,28.63,3400.0,28.55,28.63,28.55,28.63,3400.0
2014-12-29 14:25:00,28.62,28.63,28.61,28.62,2500.0,28.62,28.63,28.61,28.62,2500.0
2014-12-29 14:30:00,28.62,28.62,28.62,28.62,600.0,28.62,28.62,28.62,28.62,600.0
2014-12-29 14:35:00,28.63,28.69,28.63,28.68,2900.0,28.63,28.69,28.63,28.68,2900.0
2014-12-29 14:40:00,28.68,28.74,28.68,28.74,10700.0,28.68,28.74,28.68,28.74,10700.0
2014-12-29 14:45:00,28.74,28.76,28.74,28.74,4500.0,28.74,28.76,28.74,28.74,4500.0
2014-12-29 14:50:00,28.73,28.73,28.65,28.68,5500.0,28.73,28.73,28.65,28.68,5500.0
2014-12-29 14:55:00,28.68,28.71,28.68,28.71,2300.0,28.68,28.71,28.68,28.71,2300.0
2014-12-29 15:00:00,28.7,28.74,28.7,28.72,7100.0,28.7,28.74,28.7,28.72,7100.0
2014-12-29 15:05:00,28.71,28.73,28.69,28.73,3800.0,28.71,28.73,28.69,28.73,3800.0
2014-12-29 15:10:00,28.73,28.74,28.71,28.74,5800.0,28.73,28.74,28.71,28.74,5800.0
2014-12-29 15:15:00,28.75,28.76,28.73,28.74,4200.0,28.75,28.76,28.73,28.74,4200.0
2014-12-29 15:20:00,28.75,28.76,28.73,28.73,5700.0,28.75,28.76,28.73,28.73,5700.0
2014-12-29 15:25:00,28.72,28.73,28.66,28.69,18300.0,28.72,28.73,28.66,28.69,18300.0
2014-12-29 15:30:00,28.7,28.75,28.69,28.72,26300.0,28.7,28.75,28.69,28.72,26300.0
2014-12-29 15:35:00,28.71,28.72,28.67,28.67,11400.0,28.71,28.72,28.67,28.67,11400.0
2014-12-29 15:40:00,28.66,28.76,28.66,28.75,20900.0,28.66,28.76,28.66,28.75,20900.0
2014-12-29 15:45:00,28.74,28.78,28.73,28.77,15000.0,28.74,28.78,28.73,28.77,15000.0
2014-12-29 15:50:00,28.77,28.77,28.7,28.75,25300.0,28.77,28.77,28.7,28.75,25300.0
2014-12-29 15:55:00,28.75,28.77,28.7,28.71,40600.0,28.75,28.77,28.7,28.71,40600.0
2014-12-30 09:30:00,28.59,28.72,28.56,28.72,17400.0,28.59,28.72,28.56,28.72,17400.0
2014-12-30 09:35:00,28.67,28.74,28.59,28.59,5700.0,28.67,28.74,28.59,28.59,5700.0
2014-12-30 09:40:00,28.56,28.61,28.55,28.57,7700.0,28.56,28.61,28.55,28.57,7700.0
2014-12-30 09:45:00,28.56,28.69,28.56,28.69,16900.0,28.56,28.69,28.56,28.69,16900.0
2014-12-30 09:50:00,28.73,28.79,28.72,28.73,2300.0,28.73,28.79,28.72,28.73,2300.0
2014-12-30 09:55:00,28.72,28.74,28.61,28.65,4000.0,28.72,28.74,28.61,28.65,4000.0
2014-12-30 10:00:00,28.64,28.75,28.64,28.75,4000.0,28.64,28.75,28.64,28.75,4000.0
2014-12-30 10:05:00,28.75,28.75,28.65,28.65,8800.0,28.75,28.75,28.65,28.65,8800.0
2014-12-30 10:10:00,28.64,28.71,28.58,28.67,12900.0,28.64,28.71,28.58,28.67,12900.0
2014-12-30 10:15:00,28.68,28.88,28.68,28.88,6100.0,28.68,28.88,28.68,28.88,6100.0
2014-12-30 10:20:00,28.87,28.9,28.84,28.88,4500.0,28.87,28.9,28.84,28.88,4500.0
2014-12-30 10:25:00,28.88,28.9,28.78,28.78,9800.0,28.88,28.9,28.78,28.78,9800.0
2014-12-30 10:30:00,28.76,28.77,28.71,28.76,3900.0,28.76,28.77,28.71,28.76,3900.0
2014-12-30 10:35:00,28.74,28.74,28.68,28.68,16100.0,28.74,28.74,28.68,28.68,16100.0
2014-12-30 10:40:00,28.68,28.68,28.57,28.58,8100.0,28.68,28.68,28.57,28.58,8100.0
2014-12-30 10:45:00,28.56,28.56,28.5,28.55,5200.0,28.56,28.56,28.5,28.55,5200.0
2014-12-30 10:50:00,28.53,28.58,28.53,28.56,6700.0,28.53,28.58,28.53,28.56,6700.0
2014-12-30 10:55:00,28.58,28.59,28.58,28.59,1700.0,28.58,28.59,28.58,28.59,1700.0
2014-12-30 11:00:00,28.59,28.61,28.57,28.61,8700.0,28.59,28.61,28.57,28.61,8700.0
2014-12-30 11:05:00,28.6,28.6,28.57,28.58,2300.0,28.6,28.6,28.57,28.58,2300.0
2014-12-30 11:10:00,28.57,28.58,28.54,28.55,2600.0,28.57,28.58,28.54,28.55,2600.0
2014-12-30 11:15:00,28.56,28.6,28.56,28.59,3400.0,28.56,28.6,28.56,28.59,3400.0
2014-12-30 11:20:00,28.59,28.59,28.54,28.57,2600.0,28.59,28.59,28.54,28.57,2600.0
2014-12-30 11:25:00,28.56,28.56,28.52,28.52,2400.0,28.56,28.56,28.52,28.52,2400.0
2014-12-30 11:30:00,28.52,28.56,28.52,28.56,1900.0,28.52,28.56,28.52,28.56,1900.0
2014-12-30 11:35:00,28.56,28.58,28.56,28.56,1100.0,28.56,28.58,28.56,28.56,1100.0
2014-12-30 11:40:00,28.57,28.57,28.56,28.56,300.0,28.57,28.57,28.56,28.56,300.0
2014-12-30 11:45:00,28.56,28.56,28.55,28.55,1400.0,28.56,28.56,28.55,28.55,1400.0
2014-12-30 11:50:00,28.56,28.61,28.54,28.6,18600.0,28.56,28.61,28.54,28.6,18600.0
2014-12-30 11:55:00,28.6,28.6,28.6,28.6,0.0,28.6,28.6,28.6,28.6,0.0
2014-12-30 12:00:00,28.59,28.65,28.59,28.63,5700.0,28.59,28.65,28.59,28.63,5700.0
2014-12-30 12:05:00,28.62,28.63,28.61,28.63,1000.0,28.62,28.63,28.61,28.63,1000.0
2014-12-30 12:10:00,28.63,28.63,28.59,28.63,2200.0,28.63,28.63,28.59,28.63,2200.0
2014-12-30 12:15:00,28.6,28.63,28.6,28.62,1500.0,28.6,28.63,28.6,28.62,1500.0
2014-12-30 12:20:00,28.62,28.62,28.55,28.56,3500.0,28.62,28.62,28.55,28.56,3500.0
2014-12-30 12:25:00,28.55,28.55,28.51,28.51,2300.0,28.55,28.55,28.51,28.51,2300.0
2014-12-30 12:30:00,28.53,28.55,28.51,28.51,1800.0,28.53,28.55,28.51,28.51,1800.0
2014-12-30 12:35:00,28.5,28.51,28.46,28.51,10600.0,28.5,28.51,28.46,28.51,10600.0
2014-12-30 12:40:00,28.52,28.54,28.52,28.53,2500.0,28.52,28.54,28.52,28.53,2500.0
2014-12-30 12:45:00,28.52,28.52,28.49,28.5,1200.0,28.52,28.52,28.49,28.5,1200.0
2014-12-30 12:50:00,28.5,28.51,28.49,28.5,800.0,28.5,28.51,28.49,28.5,800.0
2014-12-30 12:55:00,28.5,28.54,28.48,28.53,16500.0,28.5,28.54,28.48,28.53,16500.0
2014-12-30 13:00:00,28.51,28.51,28.5,28.51,900.0,28.51,28.51,28.5,28.51,900.0
2014-12-30 13:05:00,28.53,28.53,28.48,28.49,2000.0,28.53,28.53,28.48,28.49,2000.0
2014-12-30 13:10:00,28.5,28.53,28.5,28.53,2300.0,28.5,28.53,28.5,28.53,2300.0
2014-12-30 13:15:00,28.53,28.53,28.52,28.52,2000.0,28.53,28.53,28.52,28.52,2000.0
2014-12-30 13:20:00,28.5,28.51,28.48,28.49,4100.0,28.5,28.51,28.48,28.49,4100.0
2014-12-30 13:25:00,28.47,28.48,28.46,28.48,900.0,28.47,28.48,28.46,28.48,900.0
2014-12-30 13:30:00,28.48,28.51,28.48,28.5,2800.0,28.48,28.51,28.48,28.5,2800.0
2014-12-30 13:35:00,28.49,28.5,28.48,28.48,1500.0,28.49,28.5,28.48,28.48,1500.0
2014-12-30 13:40:00,28.47,28.48,28.41,28.46,5600.0,28.47,28.48,28.41,28.46,5600.0
2014-12-30 13:45:00,28.45,28.47,28.42,28.46,3900.0,28.45,28.47,28.42,28.46,3900.0
2014-12-30 13:50:00,28.46,28.46,28.43,28.45,3300.0,28.46,28.46,28.43,28.45,3300.0
2014-12-30 13:55:00,28.43,28.46,28.41,28.44,1900.0,28.43,28.46,28.41,28.44,1900.0
2014-12-30 14:00:00,28.44,28.48,28.44,28.45,2700.0,28.44,28.48,28.44,28.45,2700.0
2014-12-30 14:05:00,28.45,28.49,28.45,28.49,1500.0,28.45,28.49,28.45,28.49,1500.0
2014-12-30 14:10:00,28.5,28.51,28.45,28.47,15100.0,28.5,28.51,28.45,28.47,15100.0
2014-12-30 14:15:00,28.48,28.5,28.47,28.49,3000.0,28.48,28.5,28.47,28.49,3000.0
2014-12-30 14:20:00,28.49,28.5,28.47,28.49,7900.0,28.49,28.5,28.47,28.49,7900.0
2014-12-30 14:25:00,28.49,28.51,28.48,28.5,3400.0,28.49,28.51,28.48,28.5,3400.0
2014-12-30 14:30:00,28.49,28.5,28.48,28.48,3800.0,28.49,28.5,28.48,28.48,3800.0
2014-12-30 14:35:00,28.48,28.5,28.47,28.5,3800.0,28.48,28.5,28.47,28.5,3800.0
2014-12-30 14:40:00,28.5,28.5,28.49,28.5,3400.0,28.5,28.5,28.49,28.5,3400.0
2014-12-30 14:45:00,28.5,28.53,28.48,28.5,7500.0,28.5,28.53,28.48,28.5,7500.0
2014-12-30 14:50:00,28.5,28.54,28.5,28.53,13500.0,28.5,28.54,28.5,28.53,13500.0
2014-12-30 14:55:00,28.5,28.5,28.47,28.48,2300.0,28.5,28.5,28.47,28.48,2300.0
2014-12-30 15:00:00,28.48,28.5,28.48,28.49,41800.0,28.48,28.5,28.48,28.49,41800.0
2014-12-30 15:05:00,28.5,28.5,28.48,28.5,4200.0,28.5,28.5,28.48,28.5,4200.0
2014-12-30 15:10:00,28.5,28.51,28.5,28.5,2700.0,28.5,28.51,28.5,28.5,2700.0
2014-12-30 15:15:00,28.5,28.51,28.48,28.48,3600.0,28.5,28.51,28.48,28.48,3600.0
2014-12-30 15:20:00,28.49,28.5,28.48,28.49,11500.0,28.49,28.5,28.48,28.49,11500.0
2014-12-30 15:25:00,28.48,28.49,28.48,28.48,2800.0,28.48,28.49,28.48,28.48,2800.0
2014-12-30 15:30:00,28.49,28.49,28.47,28.47,17700.0,28.49,28.49,28.47,28.47,17700.0
2014-12-30 15:35:00,28.47,28.5,28.46,28.46,17700.0,28.47,28.5,28.46,28.46,17700.0
2014-12-30 15:40:00,28.46,28.48,28.41,28.44,15400.0,28.46,28.48,28.41,28.44,15400.0
2014-12-30 15:45:00,28.43,28.45,28.39,28.41,18300.0,28.43,28.45,28.39,28.41,18300.0
2014-12-30 15:50:00,28.41,28.41,28.35,28.36,23000.0,28.41,28.41,28.35,28.36,23000.0
2014-12-30 15:55:00,28.38,28.4,28.32,28.38,56500.0,28.38,28.4,28.32,28.38,56500.0
2014-12-31 09:30:00,28.44,28.46,28.33,28.42,8400.0,28.44,28.46,28.33,28.42,8400.0
2014-12-31 09:35:00,28.39,28.48,28.3,28.41,3700.0,28.39,28.48,28.3,28.41,3700.0
2014-12-31 09:40:00,28.46,28.51,28.38,28.45,12600.0,28.46,28.51,28.38,28.45,12600.0
2014-12-31 09:45:00,28.44,28.47,28.35,28.43,6500.0,28.44,28.47,28.35,28.43,6500.0
2014-12-31 09:50:00,28.44,28.46,28.4,28.44,12700.0,28.44,28.46,28.4,28.44,12700.0
2014-12-31 09:55:00,28.45,28.49,28.37,28.48,33100.0,28.45,28.49,28.37,28.48,33100.0
2014-12-31 10:00:00,28.42,28.45,28.34,28.37,4100.0,28.42,28.45,28.34,28.37,4100.0
2014-12-31 10:05:00,28.37,28.43,28.34,28.34,3300.0,28.37,28.43,28.34,28.34,3300.0
2014-12-31 10:10:00,28.37,28.44,28.37,28.4,8900.0,28.37,28.44,28.37,28.4,8900.0
2014-12-31 10:15:00,28.4,28.4,28.34,28.4,3500.0,28.4,28.4,28.34,28.4,3500.0
2014-12-31 10:20:00,28.39,28.41,28.34,28.39,5000.0,28.39,28.41,28.34,28.39,5000.0
2014-12-31 10:25:00,28.4,28.44,28.37,28.37,7600.0,28.4,28.44,28.37,28.37,7600.0
2014-12-31 10:30:00,28.38,28.44,28.38,28.44,8800.0,28.38,28.44,28.38,28.44,8800.0
2014-12-31 10:35:00,28.41,28.43,28.39,28.4,3900.0,28.41,28.43,28.39,28.4,3900.0
2014-12-31 10:40:00,28.39,28.42,28.37,28.42,4500.0,28.39,28.42,28.37,28.42,4500.0
2014-12-31 10:45:00,28.44,28.49,28.44,28.46,5700.0,28.44,28.49,28.44,28.46,5700.0
2014-12-31 10:50:00,28.47,28.55,28.47,28.5,5700.0,28.47,28.55,28.47,28.5,5700.0
2014-12-31 10:55:00,28.5,28.51,28.46,28.46,4400.0,28.5,28.51,28.46,28.46,4400.0
2014-12-31 11:00:00,28.45,28.46,28.41,28.41,9600.0,28.45,28.46,28.41,28.41,9600.0
2014-12-31 11:05:00,28.42,28.45,28.38,28.45,9900.0,28.42,28.45,28.38,28.45,9900.0
2014-12-31 11:10:00,28.44,28.44,28.34,28.36,4800.0,28.44,28.44,28.34,28.36,4800.0
2014-12-31 11:15:00,28.34,28.38,28.34,28.34,11200.0,28.34,28.38,28.34,28.34,11200.0
2014-12-31 11:20:00,28.32,28.37,28.31,28.31,5100.0,28.32,28.37,28.31,28.31,5100.0
2014-12-31 11:25:00,28.32,28.32,28.29,28.29,6600.0,28.32,28.32,28.29,28.29,6600.0
2014-12-31 11:30:00,28.29,28.32,28.28,28.29,4700.0,28.29,28.32,28.28,28.29,4700.0
2014-12-31 11:35:00,28.29,28.29,28.25,28.26,4400.0,28.29,28.29,28.25,28.26,4400.0
2014-12-31 11:40:00,28.26,28.26,28.2,28.22,12000.0,28.26,28.26,28.2,28.22,12000.0
2014-12-31 11:45:00,28.24,28.24,28.17,28.18,9100.0,28.24,28.24,28.17,28.18,9100.0
2014-12-31 11:50:00,28.18,28.18,28.13,28.17,8400.0,28.18,28.18,28.13,28.17,8400.0
2014-12-31 11:55:00,28.17,28.24,28.16,28.2,7300.0,28.17,28.24,28.16,28.2,7300.0
2014-12-31 12:00:00,28.2,28.21,28.16,28.18,7100.0,28.2,28.21,28.16,28.18,7100.0
2014-12-31 12:05:00,28.18,28.22,28.18,28.22,4300.0,28.18,28.22,28.18,28.22,4300.0
2014-12-31 12:10:00,28.21,28.23,28.21,28.21,3300.0,28.21,28.23,28.21,28.21,3300.0
2014-12-31 12:15:00,28.21,28.23,28.21,28.22,3200.0,28.21,28.23,28.21,28.22,3200.0
2014-12-31 12:20:00,28.23,28.23,28.16,28.18,5000.0,28.23,28.23,28.16,28.18,5000.0
2014-12-31 12:25:00,28.19,28.2,28.12,28.16,9600.0,28.19,28.2,28.12,28.16,9600.0
2014-12-31 12:30:00,28.15,28.17,28.09,28.09,15400.0,28.15,28.17,28.09,28.09,15400.0
2014-12-31 12:35:00,28.1,28.13,28.1,28.13,4600.0,28.1,28.13,28.1,28.13,4600.0
2014-12-31 12:40:00,28.12,28.14,28.09,28.14,5700.0,28.12,28.14,28.09,28.14,5700.0
2014-12-31 12:45:00,28.17,28.19,28.17,28.19,3400.0,28.17,28.19,28.17,28.19,3400.0
2014-12-31 12:50:00,28.19,28.21,28.17,28.21,5100.0,28.19,28.21,28.17,28.21,5100.0
2014-12-31 12:55:00,28.21,28.22,28.2,28.21,3500.0,28.21,28.22,28.2,28.21,3500.0
2014-12-31 13:00:00,28.2,28.27,28.18,28.27,6100.0,28.2,28.27,28.18,28.27,6100.0
2014-12-31 13:05:00,28.29,28.29,28.26,28.27,4200.0,28.29,28.29,28.26,28.27,4200.0
2014-12-31 13:10:00,28.27,28.28,28.26,28.26,2000.0,28.27,28.28,28.26,28.26,2000.0
2014-12-31 13:15:00,28.25,28.31,28.24,28.3,8300.0,28.25,28.31,28.24,28.3,8300.0
2014-12-31 13:20:00,28.31,28.33,28.3,28.32,2600.0,28.31,28.33,28.3,28.32,2600.0
2014-12-31 13:25:00,28.33,28.37,28.33,28.37,6500.0,28.33,28.37,28.33,28.37,6500.0
2014-12-31 13:30:00,28.38,28.39,28.35,28.37,5800.0,28.38,28.39,28.35,28.37,5800.0
2014-12-31 13:35:00,28.38,28.38,28.34,28.34,2700.0,28.38,28.38,28.34,28.34,2700.0
2014-12-31 13:40:00,28.35,28.36,28.34,28.34,6500.0,28.35,28.36,28.34,28.34,6500.0
2014-12-31 13:45:00,28.34,28.34,28.3,28.3,4400.0,28.34,28.34,28.3,28.3,4400.0
2014-12-31 13:50:00,28.29,28.29,28.24,28.29,13900.0,28.29,28.29,28.24,28.29,13900.0
2014-12-31 13:55:00,28.28,28.28,28.26,28.28,5000.0,28.28,28.28,28.26,28.28,5000.0
2014-12-31 14:00:00,28.28,28.29,28.21,28.21,23700.0,28.28,28.29,28.21,28.21,23700.0
2014-12-31 14:05:00,28.21,28.21,28.15,28.18,6700.0,28.21,28.21,28.15,28.18,6700.0
2014-12-31 14:10:00,28.18,28.23,28.18,28.21,5000.0,28.18,28.23,28.18,28.21,5000.0
2014-12-31 14:15:00,28.19,28.19,28.13,28.15,9100.0,28.19,28.19,28.13,28.15,9100.0
2014-12-31 14:20:00,28.13,28.13,28.09,28.12,5200.0,28.13,28.13,28.09,28.12,5200.0
2014-12-31 14:25:00,28.12,28.16,28.1,28.1,4400.0,28.12,28.16,28.1,28.1,4400.0
2014-12-31 14:30:00,28.1,28.16,28.1,28.16,2500.0,28.1,28.16,28.1,28.16,2500.0
2014-12-31 14:35:00,28.15,28.15,28.03,28.05,9700.0,28.15,28.15,28.03,28.05,9700.0
2014-12-31 14:40:00,28.05,28.05,28.0,28.04,4600.0,28.05,28.05,28.0,28.04,4600.0
2014-12-31 14:45:00,28.04,28.1,28.03,28.09,6100.0,28.04,28.1,28.03,28.09,6100.0
2014-12-31 14:50:00,28.09,28.09,28.07,28.08,4000.0,28.09,28.09,28.07,28.08,4000.0
2014-12-31 14:55:00,28.07,28.1,28.07,28.07,7300.0,28.07,28.1,28.07,28.07,7300.0
2014-12-31 15:00:00,28.07,28.08,28.03,28.05,4700.0,28.07,28.08,28.03,28.05,4700.0
2014-12-31 15:05:00,28.07,28.14,28.07,28.14,4500.0,28.07,28.14,28.07,28.14,4500.0
2014-12-31 15:10:00,28.13,28.19,28.11,28.18,4200.0,28.13,28.19,28.11,28.18,4200.0
2014-12-31 15:15:00,28.2,28.24,28.19,28.23,5100.0,28.2,28.24,28.19,28.23,5100.0
2014-12-31 15:20:00,28.22,28.25,28.2,28.23,7500.0,28.22,28.25,28.2,28.23,7500.0
2014-12-31 15:25:00,28.23,28.23,28.19,28.19,7900.0,28.23,28.23,28.19,28.19,7900.0
2014-12-31 15:30:00,28.2,28.22,28.17,28.17,7600.0,28.2,28.22,28.17,28.17,7600.0
2014-12-31 15:35:00,28.17,28.19,28.14,28.15,5100.0,28.17,28.19,28.14,28.15,5100.0
2014-12-31 15:40:00,28.15,28.15,28.08,28.09,12500.0,28.15,28.15,28.08,28.09,12500.0
2014-12-31 15:45:00,28.09,28.1,28.05,28.07,12500.0,28.09,28.1,28.05,28.07,12500.0
2014-12-31 15:50:00,28.07,28.11,28.02,28.1,35800.0,28.07,28.11,28.02,28.1,35800.0
2014-12-31 15:55:00,28.1,28.12,28.02,28.02,44700.0,28.1,28.12,28.02,28.02,44700.0
2015-01-02 09:30:00,28.2,28.3,28.15,28.26,6900.0,28.2,28.3,28.15,28.26,6900.0
2015-01-02 09:35:00,28.26,28.44,28.26,28.39,8300.0,28.26,28.44,28.26,28.39,8300.0
2015-01-02 09:40:00,28.39,28.42,28.34,28.37,9100.0,28.39,28.42,28.34,28.37,9100.0
2015-01-02 09:45:00,28.37,28.38,28.1,28.1,20900.0,28.37,28.38,28.1,28.1,20900.0
2015-01-02 09:50:00,28.14,28.18,28.06,28.06,7600.0,28.14,28.18,28.06,28.06,7600.0
2015-01-02 09:55:00,28.05,28.11,28.01,28.09,6700.0,28.05,28.11,28.01,28.09,6700.0
2015-01-02 10:00:00,28.09,28.14,28.0,28.06,21300.0,28.09,28.14,28.0,28.06,21300.0
2015-01-02 10:05:00,28.05,28.06,27.97,28.0,9100.0,28.05,28.06,27.97,28.0,9100.0
2015-01-02 10:10:00,27.99,28.05,27.97,28.02,21000.0,27.99,28.05,27.97,28.02,21000.0
2015-01-02 10:15:00,28.0,28.01,27.86,27.86,13400.0,28.0,28.01,27.86,27.86,13400.0
2015-01-02 10:20:00,27.85,27.85,27.8,27.84,6600.0,27.85,27.85,27.8,27.84,6600.0
2015-01-02 10:25:00,27.84,27.91,27.82,27.91,17100.0,27.84,27.91,27.82,27.91,17100.0
2015-01-02 10:30:00,27.91,27.91,27.73,27.77,15100.0,27.91,27.91,27.73,27.77,15100.0
2015-01-02 10:35:00,27.75,27.76,27.61,27.61,21300.0,27.75,27.76,27.61,27.61,21300.0
2015-01-02 10:40:00,27.61,27.67,27.55,27.61,12000.0,27.61,27.67,27.55,27.61,12000.0
2015-01-02 10:45:00,27.63,27.93,27.62,27.93,13400.0,27.63,27.93,27.62,27.93,13400.0
2015-01-02 10:50:00,27.89,27.92,27.81,27.91,5900.0,27.89,27.92,27.81,27.91,5900.0
2015-01-02 10:55:00,27.9,28.0,27.88,27.97,4600.0,27.9,28.0,27.88,27.97,4600.0
2015-01-02 11:00:00,27.95,27.95,27.87,27.89,4100.0,27.95,27.95,27.87,27.89,4100.0
2015-01-02 11:05:00,27.87,27.87,27.79,27.81,3700.0,27.87,27.87,27.79,27.81,3700.0
2015-01-02 11:10:00,27.8,27.81,27.71,27.8,8300.0,27.8,27.81,27.71,27.8,8300.0
2015-01-02 11:15:00,27.84,27.84,27.79,27.81,3200.0,27.84,27.84,27.79,27.81,3200.0
2015-01-02 11:20:00,27.8,27.8,27.75,27.77,3700.0,27.8,27.8,27.75,27.77,3700.0
2015-01-02 11:25:00,27.78,27.83,27.77,27.77,5200.0,27.78,27.83,27.77,27.77,5200.0
2015-01-02 11:30:00,27.8,27.8,27.75,27.8,6600.0,27.8,27.8,27.75,27.8,6600.0
2015-01-02 11:35:00,27.8,27.82,27.76,27.8,15300.0,27.8,27.82,27.76,27.8,15300.0
2015-01-02 11:40:00,27.8,27.81,27.77,27.79,3500.0,27.8,27.81,27.77,27.79,3500.0
2015-01-02 11:45:00,27.81,27.87,27.8,27.86,4100.0,27.81,27.87,27.8,27.86,4100.0
2015-01-02 11:50:00,27.84,27.87,27.79,27.86,5900.0,27.84,27.87,27.79,27.86,5900.0
2015-01-02 11:55:00,27.88,27.9,27.86,27.89,5900.0,27.88,27.9,27.86,27.89,5900.0
2015-01-02 12:00:00,27.91,27.96,27.87,27.95,10100.0,27.91,27.96,27.87,27.95,10100.0
2015-01-02 12:05:00,27.95,28.08,27.95,28.06,7400.0,27.95,28.08,27.95,28.06,7400.0
2015-01-02 12:10:00,28.05,28.06,27.99,27.99,5200.0,28.05,28.06,27.99,27.99,5200.0
2015-01-02 12:15:00,27.98,27.98,27.93,27.93,2800.0,27.98,27.98,27.93,27.93,2800.0
2015-01-02 12:20:00,27.93,27.93,27.89,27.92,3400.0,27.93,27.93,27.89,27.92,3400.0
2015-01-02 12:25:00,27.91,27.92,27.9,27.91,1200.0,27.91,27.92,27.9,27.91,1200.0
2015-01-02 12:30:00,27.92,27.94,27.9,27.92,3800.0,27.92,27.94,27.9,27.92,3800.0
2015-01-02 12:35:00,27.92,27.93,27.84,27.89,16600.0,27.92,27.93,27.84,27.89,16600.0
2015-01-02 12:40:00,27.88,27.92,27.88,27.89,2400.0,27.88,27.92,27.88,27.89,2400.0
2015-01-02 12:45:00,27.89,27.89,27.83,27.84,4800.0,27.89,27.89,27.83,27.84,4800.0
2015-01-02 12:50:00,27.85,27.88,27.84,27.86,2900.0,27.85,27.88,27.84,27.86,2900.0
2015-01-02 12:55:00,27.86,27.89,27.82,27.82,3500.0,27.86,27.89,27.82,27.82,3500.0
2015-01-02 13:00:00,27.82,27.87,27.81,27.87,1900.0,27.82,27.87,27.81,27.87,1900.0
2015-01-02 13:05:00,27.88,27.89,27.83,27.83,2800.0,27.88,27.89,27.83,27.83,2800.0
2015-01-02 13:10:00,27.83,27.83,27.77,27.77,3000.0,27.83,27.83,27.77,27.77,3000.0
2015-01-02 13:15:00,27.76,27.82,27.76,27.81,3900.0,27.76,27.82,27.76,27.81,3900.0
2015-01-02 13:20:00,27.81,27.84,27.8,27.84,3500.0,27.81,27.84,27.8,27.84,3500.0
2015-01-02 13:25:00,27.84,27.84,27.82,27.82,1600.0,27.84,27.84,27.82,27.82,1600.0
2015-01-02 13:30:00,27.82,27.82,27.77,27.8,2800.0,27.82,27.82,27.77,27.8,2800.0
2015-01-02 13:35:00,27.8,27.82,27.79,27.8,2800.0,27.8,27.82,27.79,27.8,2800.0
2015-01-02 13:40:00,27.8,27.8,27.73,27.76,2600.0,27.8,27.8,27.73,27.76,2600.0
2015-01-02 13:45:00,27.77,27.78,27.73,27.77,8000.0,27.77,27.78,27.73,27.77,8000.0
2015-01-02 13:50:00,27.77,27.94,27.76,27.88,8900.0,27.77,27.94,27.76,27.88,8900.0
2015-01-02 13:55:00,27.89,27.93,27.88,27.88,3500.0,27.89,27.93,27.88,27.88,3500.0
2015-01-02 14:00:00,27.87,27.94,27.87,27.88,5000.0,27.87,27.94,27.87,27.88,5000.0
2015-01-02 14:05:00,27.88,27.96,27.86,27.94,3100.0,27.88,27.96,27.86,27.94,3100.0
2015-01-02 14:10:00,27.95,27.98,27.94,27.98,2600.0,27.95,27.98,27.94,27.98,2600.0
2015-01-02 14:15:00,27.96,27.99,27.93,27.94,8200.0,27.96,27.99,27.93,27.94,8200.0
2015-01-02 14:20:00,27.94,27.97,27.94,27.97,3100.0,27.94,27.97,27.94,27.97,3100.0
2015-01-02 14:25:00,27.99,28.0,27.94,27.94,3700.0,27.99,28.0,27.94,27.94,3700.0
2015-01-02 14:30:00,27.93,27.96,27.92,27.95,4500.0,27.93,27.96,27.92,27.95,4500.0
2015-01-02 14:35:00,27.95,28.12,27.95,28.09,10100.0,27.95,28.12,27.95,28.09,10100.0
2015-01-02 14:40:00,28.1,28.17,28.08,28.13,17400.0,28.1,28.17,28.08,28.13,17400.0
2015-01-02 14:45:00,28.13,28.24,28.12,28.23,18200.0,28.13,28.24,28.12,28.23,18200.0
2015-01-02 14:50:00,28.23,28.23,28.15,28.17,10600.0,28.23,28.23,28.15,28.17,10600.0
2015-01-02 14:55:00,28.17,28.17,28.08,28.09,10100.0,28.17,28.17,28.08,28.09,10100.0
2015-01-02 15:00:00,28.09,28.1,28.07,28.1,6100.0,28.09,28.1,28.07,28.1,6100.0
2015-01-02 15:05:00,28.1,28.11,28.07,28.08,6400.0,28.1,28.11,28.07,28.08,6400.0
2015-01-02 15:10:00,28.08,28.08,27.96,28.0,13200.0,28.08,28.08,27.96,28.0,13200.0
2015-01-02 15:15:00,28.0,28.05,28.0,28.02,11100.0,28.0,28.05,28.0,28.02,11100.0
2015-01-02 15:20:00,28.03,28.11,28.03,28.1,8700.0,28.03,28.11,28.03,28.1,8700.0
2015-01-02 15:25:00,28.1,28.12,28.04,28.09,12900.0,28.1,28.12,28.04,28.09,12900.0
2015-01-02 15:30:00,28.08,28.08,28.04,28.07,8200.0,28.08,28.08,28.04,28.07,8200.0
2015-01-02 15:35:00,28.06,28.07,28.03,28.06,9400.0,28.06,28.07,28.03,28.06,9400.0
2015-01-02 15:40:00,28.07,28.11,28.06,28.08,15300.0,28.07,28.11,28.06,28.08,15300.0
2015-01-02 15:45:00,28.09,28.1,28.07,28.09,20000.0,28.09,28.1,28.07,28.09,20000.0
2015-01-02 15:50:00,28.1,28.17,28.03,28.09,51800.0,28.1,28.17,28.03,28.09,51800.0
2015-01-02 15:55:00,28.09,28.13,28.06,28.1,32700.0,28.09,28.13,28.06,28.1,32700.0
2015-01-05 09:30:00,28.67,28.88,28.09,28.09,48800.0,28.67,28.88,28.09,28.09,48800.0
2015-01-05 09:35:00,28.11,28.23,27.95,28.01,5200.0,28.11,28.23,27.95,28.01,5200.0
2015-01-05 09:40:00,27.98,28.13,27.93,28.13,9000.0,27.98,28.13,27.93,28.13,9000.0
2015-01-05 09:45:00,28.16,28.16,28.0,28.01,15300.0,28.16,28.16,28.0,28.01,15300.0
2015-01-05 09:50:00,28.02,28.03,27.96,28.02,7200.0,28.02,28.03,27.96,28.02,7200.0
2015-01-05 09:55:00,28.02,28.04,27.95,27.95,12000.0,28.02,28.04,27.95,27.95,12000.0
2015-01-05 10:00:00,27.95,27.95,27.84,27.95,8300.0,27.95,27.95,27.84,27.95,8300.0
2015-01-05 10:05:00,27.96,28.07,27.95,27.98,8700.0,27.96,28.07,27.95,27.98,8700.0
2015-01-05 10:10:00,27.98,27.98,27.82,27.85,19200.0,27.98,27.98,27.82,27.85,19200.0
2015-01-05 10:15:00,27.86,27.87,27.77,27.77,10000.0,27.86,27.87,27.77,27.77,10000.0
2015-01-05 10:20:00,27.77,27.78,27.71,27.75,10600.0,27.77,27.78,27.71,27.75,10600.0
2015-01-05 10:25:00,27.76,27.86,27.76,27.81,11300.0,27.76,27.86,27.76,27.81,11300.0
2015-01-05 10:30:00,27.78,27.78,27.67,27.73,11500.0,27.78,27.78,27.67,27.73,11500.0
2015-01-05 10:35:00,27.76,27.78,27.67,27.78,9900.0,27.76,27.78,27.67,27.78,9900.0
2015-01-05 10:40:00,27.81,27.81,27.74,27.81,9400.0,27.81,27.81,27.74,27.81,9400.0
2015-01-05 10:45:00,27.82,27.92,27.8,27.91,8500.0,27.82,27.92,27.8,27.91,8500.0
2015-01-05 10:50:00,27.94,27.99,27.94,27.98,11100.0,27.94,27.99,27.94,27.98,11100.0
2015-01-05 10:55:00,27.97,27.99,27.84,27.84,19600.0,27.97,27.99,27.84,27.84,19600.0
2015-01-05 11:00:00,27.82,27.86,27.77,27.82,10200.0,27.82,27.86,27.77,27.82,10200.0
2015-01-05 11:05:00,27.81,27.82,27.75,27.82,9000.0,27.81,27.82,27.75,27.82,9000.0
2015-01-05 11:10:00,27.8,27.8,27.71,27.73,22300.0,27.8,27.8,27.71,27.73,22300.0
2015-01-05 11:15:00,27.73,27.73,27.64,27.64,11500.0,27.73,27.73,27.64,27.64,11500.0
2015-01-05 11:20:00,27.64,27.65,27.59,27.62,17500.0,27.64,27.65,27.59,27.62,17500.0
2015-01-05 11:25:00,27.6,27.67,27.58,27.58,27100.0,27.6,27.67,27.58,27.58,27100.0
2015-01-05 11:30:00,27.58,27.8,27.58,27.8,10100.0,27.58,27.8,27.58,27.8,10100.0
2015-01-05 11:35:00,27.8,27.93,27.8,27.86,17500.0,27.8,27.93,27.8,27.86,17500.0
2015-01-05 11:40:00,27.85,27.94,27.84,27.87,10100.0,27.85,27.94,27.84,27.87,10100.0
2015-01-05 11:45:00,27.86,27.94,27.82,27.82,12700.0,27.86,27.94,27.82,27.82,12700.0
2015-01-05 11:50:00,27.84,27.87,27.8,27.87,6500.0,27.84,27.87,27.8,27.87,6500.0
2015-01-05 11:55:00,27.88,27.88,27.75,27.76,9300.0,27.88,27.88,27.75,27.76,9300.0
2015-01-05 12:00:00,27.78,27.84,27.77,27.77,4100.0,27.78,27.84,27.77,27.77,4100.0
2015-01-05 12:05:00,27.79,27.85,27.79,27.81,3800.0,27.79,27.85,27.79,27.81,3800.0
2015-01-05 12:10:00,27.81,27.84,27.75,27.81,3900.0,27.81,27.84,27.75,27.81,3900.0
2015-01-05 12:15:00,27.81,27.89,27.79,27.84,4800.0,27.81,27.89,27.79,27.84,4800.0
2015-01-05 12:20:00,27.84,27.91,27.79,27.81,16600.0,27.84,27.91,27.79,27.81,16600.0
2015-01-05 12:25:00,27.81,27.82,27.75,27.76,7400.0,27.81,27.82,27.75,27.76,7400.0
2015-01-05 12:30:00,27.74,27.75,27.7,27.7,4200.0,27.74,27.75,27.7,27.7,4200.0
2015-01-05 12:35:00,27.67,27.74,27.66,27.72,18900.0,27.67,27.74,27.66,27.72,18900.0
2015-01-05 12:40:00,27.72,27.72,27.6,27.67,20900.0,27.72,27.72,27.6,27.67,20900.0
2015-01-05 12:45:00,27.67,27.72,27.67,27.7,1700.0,27.67,27.72,27.67,27.7,1700.0
2015-01-05 12:50:00,27.71,27.76,27.71,27.75,12700.0,27.71,27.76,27.71,27.75,12700.0
2015-01-05 12:55:00,27.73,27.73,27.64,27.66,5500.0,27.73,27.73,27.64,27.66,5500.0
2015-01-05 13:00:00,27.67,27.69,27.64,27.69,3100.0,27.67,27.69,27.64,27.69,3100.0
2015-01-05 13:05:00,27.69,27.69,27.62,27.63,17300.0,27.69,27.69,27.62,27.63,17300.0
2015-01-05 13:10:00,27.61,27.61,27.56,27.58,4000.0,27.61,27.61,27.56,27.58,4000.0
2015-01-05 13:15:00,27.58,27.6,27.52,27.52,4000.0,27.58,27.6,27.52,27.52,4000.0
2015-01-05 13:20:00,27.52,27.63,27.52,27.61,4900.0,27.52,27.63,27.52,27.61,4900.0
2015-01-05 13:25:00,27.58,27.58,27.5,27.54,3200.0,27.58,27.58,27.5,27.54,3200.0
2015-01-05 13:30:00,27.55,27.63,27.55,27.61,3000.0,27.55,27.63,27.55,27.61,3000.0
2015-01-05 13:35:00,27.62,27.68,27.62,27.64,13000.0,27.62,27.68,27.62,27.64,13000.0
2015-01-05 13:40:00,27.61,27.65,27.54,27.57,6800.0,27.61,27.65,27.54,27.57,6800.0
2015-01-05 13:45:00,27.57,27.58,27.53,27.57,4900.0,27.57,27.58,27.53,27.57,4900.0
2015-01-05 13:50:00,27.6,27.64,27.6,27.63,5700.0,27.6,27.64,27.6,27.63,5700.0
2015-01-05 13:55:00,27.64,27.64,27.58,27.62,3100.0,27.64,27.64,27.58,27.62,3100.0
2015-01-05 14:00:00,27.61,27.63,27.58,27.59,10900.0,27.61,27.63,27.58,27.59,10900.0
2015-01-05 14:05:00,27.58,27.65,27.55,27.64,11200.0,27.58,27.65,27.55,27.64,11200.0
2015-01-05 14:10:00,27.64,27.64,27.51,27.51,9500.0,27.64,27.64,27.51,27.51,9500.0
2015-01-05 14:15:00,27.5,27.55,27.5,27.5,8000.0,27.5,27.55,27.5,27.5,8000.0
2015-01-05 14:20:00,27.52,27.55,27.5,27.54,9700.0,27.52,27.55,27.5,27.54,9700.0
2015-01-05 14:25:00,27.53,27.55,27.48,27.49,5400.0,27.53,27.55,27.48,27.49,5400.0
2015-01-05 14:30:00,27.49,27.49,27.46,27.49,9700.0,27.49,27.49,27.46,27.49,9700.0
2015-01-05 14:35:00,27.5,27.57,27.49,27.57,14200.0,27.5,27.57,27.49,27.57,14200.0
2015-01-05 14:40:00,27.58,27.61,27.54,27.54,9100.0,27.58,27.61,27.54,27.54,9100.0
2015-01-05 14:45:00,27.54,27.56,27.52,27.55,11000.0,27.54,27.56,27.52,27.55,11000.0
2015-01-05 14:50:00,27.55,27.6,27.52,27.59,9100.0,27.55,27.6,27.52,27.59,9100.0
2015-01-05 14:55:00,27.59,27.62,27.54,27.54,16500.0,27.59,27.62,27.54,27.54,16500.0
2015-01-05 15:00:00,27.55,27.59,27.54,27.55,7200.0,27.55,27.59,27.54,27.55,7200.0
2015-01-05 15:05:00,27.56,27.61,27.56,27.61,6000.0,27.56,27.61,27.56,27.61,6000.0
2015-01-05 15:10:00,27.63,27.68,27.61,27.66,6000.0,27.63,27.68,27.61,27.66,6000.0
2015-01-05 15:15:00,27.67,27.71,27.67,27.69,7800.0,27.67,27.71,27.67,27.69,7800.0
2015-01-05 15:20:00,27.69,27.7,27.65,27.68,12600.0,27.69,27.7,27.65,27.68,12600.0
2015-01-05 15:25:00,27.68,27.68,27.65,27.65,6100.0,27.68,27.68,27.65,27.65,6100.0
2015-01-05 15:30:00,27.66,27.68,27.59,27.65,25200.0,27.66,27.68,27.59,27.65,25200.0
2015-01-05 15:35:00,27.65,27.65,27.61,27.65,7800.0,27.65,27.65,27.61,27.65,7800.0
2015-01-05 15:40:00,27.65,27.7,27.65,27.67,10400.0,27.65,27.7,27.65,27.67,10400.0
2015-01-05 15:45:00,27.66,27.69,27.63,27.69,14100.0,27.66,27.69,27.63,27.69,14100.0
2015-01-05 15:50:00,27.69,27.72,27.66,27.69,31100.0,27.69,27.72,27.66,27.69,31100.0
2015-01-05 15:55:00,27.7,27.73,27.59,27.64,44100.0,27.7,27.73,27.59,27.64,44100.0
2015-01-06 09:30:00,28.15,28.44,27.89,28.08,44000.0,28.15,28.44,27.89,28.08,44000.0
2015-01-06 09:35:00,28.04,28.15,27.96,27.96,11500.0,28.04,28.15,27.96,27.96,11500.0
2015-01-06 09:40:00,27.9,27.93,27.82,27.93,21700.0,27.9,27.93,27.82,27.93,21700.0
2015-01-06 09:45:00,27.94,27.95,27.81,27.83,13600.0,27.94,27.95,27.81,27.83,13600.0
2015-01-06 09:50:00,27.85,27.95,27.85,27.94,11900.0,27.85,27.95,27.85,27.94,11900.0
2015-01-06 09:55:00,27.93,28.0,27.86,27.94,12700.0,27.93,28.0,27.86,27.94,12700.0
2015-01-06 10:00:00,27.92,27.96,27.75,27.78,82200.0,27.92,27.96,27.75,27.78,82200.0
2015-01-06 10:05:00,27.77,27.92,27.75,27.8,52400.0,27.77,27.92,27.75,27.8,52400.0
2015-01-06 10:10:00,27.83,27.99,27.82,27.99,13900.0,27.83,27.99,27.82,27.99,13900.0
2015-01-06 10:15:00,27.97,28.07,27.97,28.04,10700.0,27.97,28.07,27.97,28.04,10700.0
2015-01-06 10:20:00,28.02,28.16,28.02,28.15,22600.0,28.02,28.16,28.02,28.15,22600.0
2015-01-06 10:25:00,28.13,28.2,28.11,28.16,14300.0,28.13,28.2,28.11,28.16,14300.0
2015-01-06 10:30:00,28.15,28.24,28.1,28.22,27600.0,28.15,28.24,28.1,28.22,27600.0
2015-01-06 10:35:00,28.22,28.25,28.17,28.19,22900.0,28.22,28.25,28.17,28.19,22900.0
2015-01-06 10:40:00,28.17,28.33,28.14,28.21,20500.0,28.17,28.33,28.14,28.21,20500.0
2015-01-06 10:45:00,28.22,28.25,28.14,28.18,21800.0,28.22,28.25,28.14,28.18,21800.0
2015-01-06 10:50:00,28.19,28.21,28.18,28.21,3300.0,28.19,28.21,28.18,28.21,3300.0
2015-01-06 10:55:00,28.2,28.26,28.18,28.22,20600.0,28.2,28.26,28.18,28.22,20600.0
2015-01-06 11:00:00,28.21,28.24,28.11,28.24,18400.0,28.21,28.24,28.11,28.24,18400.0
2015-01-06 11:05:00,28.24,28.29,28.21,28.26,4800.0,28.24,28.29,28.21,28.26,4800.0
2015-01-06 11:10:00,28.28,28.28,28.19,28.23,7600.0,28.28,28.28,28.19,28.23,7600.0
2015-01-06 11:15:00,28.23,28.24,28.05,28.08,7400.0,28.23,28.24,28.05,28.08,7400.0
2015-01-06 11:20:00,28.1,28.13,28.03,28.05,4800.0,28.1,28.13,28.03,28.05,4800.0
2015-01-06 11:25:00,28.04,28.07,28.02,28.04,6700.0,28.04,28.07,28.02,28.04,6700.0
2015-01-06 11:30:00,28.03,28.03,27.97,27.97,6500.0,28.03,28.03,27.97,27.97,6500.0
2015-01-06 11:35:00,27.97,27.97,27.84,27.85,8000.0,27.97,27.97,27.84,27.85,8000.0
2015-01-06 11:40:00,27.86,27.87,27.8,27.81,5800.0,27.86,27.87,27.8,27.81,5800.0
2015-01-06 11:45:00,27.8,27.83,27.76,27.82,7900.0,27.8,27.83,27.76,27.82,7900.0
2015-01-06 11:50:00,27.84,27.85,27.7,27.7,9300.0,27.84,27.85,27.7,27.7,9300.0
2015-01-06 11:55:00,27.68,27.77,27.67,27.68,10100.0,27.68,27.77,27.67,27.68,10100.0
2015-01-06 12:00:00,27.68,27.7,27.62,27.63,5500.0,27.68,27.7,27.62,27.63,5500.0
2015-01-06 12:05:00,27.63,27.69,27.56,27.6,8300.0,27.63,27.69,27.56,27.6,8300.0
2015-01-06 12:10:00,27.59,27.65,27.59,27.65,2700.0,27.59,27.65,27.59,27.65,2700.0
2015-01-06 12:15:00,27.67,27.67,27.61,27.61,4400.0,27.67,27.67,27.61,27.61,4400.0
2015-01-06 12:20:00,27.61,27.64,27.53,27.53,9200.0,27.61,27.64,27.53,27.53,9200.0
2015-01-06 12:25:00,27.55,27.68,27.55,27.66,13200.0,27.55,27.68,27.55,27.66,13200.0
2015-01-06 12:30:00,27.65,27.69,27.64,27.66,4600.0,27.65,27.69,27.64,27.66,4600.0
2015-01-06 12:35:00,27.67,27.88,27.66,27.88,10400.0,27.67,27.88,27.66,27.88,10400.0
2015-01-06 12:40:00,27.88,27.9,27.84,27.85,8100.0,27.88,27.9,27.84,27.85,8100.0
2015-01-06 12:45:00,27.83,27.86,27.79,27.85,5600.0,27.83,27.86,27.79,27.85,5600.0
2015-01-06 12:50:00,27.85,27.92,27.85,27.88,5300.0,27.85,27.92,27.85,27.88,5300.0
2015-01-06 12:55:00,27.9,27.93,27.88,27.9,3700.0,27.9,27.93,27.88,27.9,3700.0
2015-01-06 13:00:00,27.91,27.92,27.8,27.8,6600.0,27.91,27.92,27.8,27.8,6600.0
2015-01-06 13:05:00,27.8,27.81,27.68,27.7,7200.0,27.8,27.81,27.68,27.7,7200.0
2015-01-06 13:10:00,27.72,27.76,27.69,27.71,5900.0,27.72,27.76,27.69,27.71,5900.0
2015-01-06 13:15:00,27.71,27.71,27.55,27.55,10800.0,27.71,27.71,27.55,27.55,10800.0
2015-01-06 13:20:00,27.58,27.59,27.53,27.54,7500.0,27.58,27.59,27.53,27.54,7500.0
2015-01-06 13:25:00,27.52,27.65,27.52,27.62,3400.0,27.52,27.65,27.52,27.62,3400.0
2015-01-06 13:30:00,27.62,27.64,27.58,27.58,5700.0,27.62,27.64,27.58,27.58,5700.0
2015-01-06 13:35:00,27.58,27.64,27.57,27.61,3700.0,27.58,27.64,27.57,27.61,3700.0
2015-01-06 13:40:00,27.62,27.62,27.54,27.6,12300.0,27.62,27.62,27.54,27.6,12300.0
2015-01-06 13:45:00,27.58,27.61,27.57,27.61,13900.0,27.58,27.61,27.57,27.61,13900.0
2015-01-06 13:50:00,27.62,27.69,27.6,27.66,6000.0,27.62,27.69,27.6,27.66,6000.0
2015-01-06 13:55:00,27.65,27.76,27.65,27.76,6100.0,27.65,27.76,27.65,27.76,6100.0
2015-01-06 14:00:00,27.77,27.86,27.76,27.85,5100.0,27.77,27.86,27.76,27.85,5100.0
2015-01-06 14:05:00,27.86,27.86,27.83,27.85,12200.0,27.86,27.86,27.83,27.85,12200.0
2015-01-06 14:10:00,27.85,27.88,27.81,27.85,11300.0,27.85,27.88,27.81,27.85,11300.0
2015-01-06 14:15:00,27.84,27.85,27.75,27.79,10800.0,27.84,27.85,27.75,27.79,10800.0
2015-01-06 14:20:00,27.82,27.96,27.82,27.93,9700.0,27.82,27.96,27.82,27.93,9700.0
2015-01-06 14:25:00,27.92,27.92,27.84,27.92,5200.0,27.92,27.92,27.84,27.92,5200.0
2015-01-06 14:30:00,27.94,28.01,27.91,27.91,4400.0,27.94,28.01,27.91,27.91,4400.0
2015-01-06 14:35:00,27.9,28.02,27.9,28.01,5100.0,27.9,28.02,27.9,28.01,5100.0
2015-01-06 14:40:00,28.0,28.07,27.98,28.06,5600.0,28.0,28.07,27.98,28.06,5600.0
2015-01-06 14:45:00,28.07,28.09,28.01,28.06,12600.0,28.07,28.09,28.01,28.06,12600.0
2015-01-06 14:50:00,28.06,28.11,28.04,28.09,5400.0,28.06,28.11,28.04,28.09,5400.0
2015-01-06 14:55:00,28.1,28.1,27.95,27.98,7900.0,28.1,28.1,27.95,27.98,7900.0
2015-01-06 15:00:00,27.98,28.05,27.95,28.04,6500.0,27.98,28.05,27.95,28.04,6500.0
2015-01-06 15:05:00,28.03,28.03,27.94,27.94,4400.0,28.03,28.03,27.94,27.94,4400.0
2015-01-06 15:10:00,27.95,28.07,27.94,28.05,6300.0,27.95,28.07,27.94,28.05,6300.0
2015-01-06 15:15:00,28.05,28.19,28.04,28.18,12800.0,28.05,28.19,28.04,28.18,12800.0
2015-01-06 15:20:00,28.2,28.2,28.1,28.14,17600.0,28.2,28.2,28.1,28.14,17600.0
2015-01-06 15:25:00,28.16,28.35,28.11,28.34,21300.0,28.16,28.35,28.11,28.34,21300.0
2015-01-06 15:30:00,28.32,28.32,28.13,28.13,31300.0,28.32,28.32,28.13,28.13,31300.0
2015-01-06 15:35:00,28.12,28.16,28.07,28.08,17600.0,28.12,28.16,28.07,28.08,17600.0
2015-01-06 15:40:00,28.08,28.14,28.07,28.14,19200.0,28.08,28.14,28.07,28.14,19200.0
2015-01-06 15:45:00,28.14,28.2,28.12,28.14,32100.0,28.14,28.2,28.12,28.14,32100.0
2015-01-06 15:50:00,28.14,28.15,28.0,28.01,46200.0,28.14,28.15,28.0,28.01,46200.0
2015-01-06 15:55:00,28.01,28.01,27.87,27.93,40100.0,28.01,28.01,27.87,27.93,40100.0
2015-01-07 09:30:00,28.14,28.24,28.14,28.2,18800.0,28.14,28.24,28.14,28.2,18800.0
2015-01-07 09:35:00,28.22,28.3,28.19,28.19,9800.0,28.22,28.3,28.19,28.19,9800.0
2015-01-07 09:40:00,28.18,28.19,28.11,28.13,6600.0,28.18,28.19,28.11,28.13,6600.0
2015-01-07 09:45:00,28.13,28.28,28.1,28.28,13500.0,28.13,28.28,28.1,28.28,13500.0
2015-01-07 09:50:00,28.29,28.3,28.18,28.19,10600.0,28.29,28.3,28.18,28.19,10600.0
2015-01-07 09:55:00,28.19,28.38,28.15,28.38,9900.0,28.19,28.38,28.15,28.38,9900.0
2015-01-07 10:00:00,28.39,28.4,28.35,28.4,4800.0,28.39,28.4,28.35,28.4,4800.0
2015-01-07 10:05:00,28.39,28.46,28.35,28.36,8900.0,28.39,28.46,28.35,28.36,8900.0
2015-01-07 10:10:00,28.35,28.36,28.21,28.21,6500.0,28.35,28.36,28.21,28.21,6500.0
2015-01-07 10:15:00,28.18,28.26,28.18,28.26,2200.0,28.18,28.26,28.18,28.26,2200.0
2015-01-07 10:20:00,28.26,28.29,28.18,28.18,7600.0,28.26,28.29,28.18,28.18,7600.0
2015-01-07 10:25:00,28.15,28.16,28.04,28.06,4100.0,28.15,28.16,28.04,28.06,4100.0
2015-01-07 10:30:00,28.05,28.08,28.01,28.05,8300.0,28.05,28.08,28.01,28.05,8300.0
2015-01-07 10:35:00,28.03,28.12,28.02,28.02,5400.0,28.03,28.12,28.02,28.02,5400.0
2015-01-07 10:40:00,28.03,28.06,27.98,28.06,8100.0,28.03,28.06,27.98,28.06,8100.0
2015-01-07 10:45:00,28.09,28.18,28.09,28.18,11200.0,28.09,28.18,28.09,28.18,11200.0
2015-01-07 10:50:00,28.19,28.28,28.19,28.28,4100.0,28.19,28.28,28.19,28.28,4100.0
2015-01-07 10:55:00,28.26,28.27,28.15,28.2,4100.0,28.26,28.27,28.15,28.2,4100.0
2015-01-07 11:00:00,28.21,28.23,28.12,28.13,4700.0,28.21,28.23,28.12,28.13,4700.0
2015-01-07 11:05:00,28.12,28.15,28.08,28.13,11300.0,28.12,28.15,28.08,28.13,11300.0
2015-01-07 11:10:00,28.12,28.12,27.95,27.95,9500.0,28.12,28.12,27.95,27.95,9500.0
2015-01-07 11:15:00,27.94,28.0,27.93,27.93,3700.0,27.94,28.0,27.93,27.93,3700.0
2015-01-07 11:20:00,27.95,28.0,27.94,27.97,97200.0,27.95,28.0,27.94,27.97,97200.0
2015-01-07 11:25:00,28.0,28.17,28.0,28.16,149400.0,28.0,28.17,28.0,28.16,149400.0
2015-01-07 11:30:00,28.16,28.27,28.16,28.27,12300.0,28.16,28.27,28.16,28.27,12300.0
2015-01-07 11:35:00,28.26,28.32,28.24,28.32,4800.0,28.26,28.32,28.24,28.32,4800.0
2015-01-07 11:40:00,28.32,28.35,28.3,28.34,7300.0,28.32,28.35,28.3,28.34,7300.0
2015-01-07 11:45:00,28.34,28.35,28.25,28.3,3900.0,28.34,28.35,28.25,28.3,3900.0
2015-01-07 11:50:00,28.28,28.33,28.26,28.32,5600.0,28.28,28.33,28.26,28.32,5600.0
2015-01-07 11:55:00,28.33,28.34,28.3,28.31,4600.0,28.33,28.34,28.3,28.31,4600.0
2015-01-07 12:00:00,28.32,28.35,28.29,28.31,3800.0,28.32,28.35,28.29,28.31,3800.0
2015-01-07 12:05:00,28.31,28.36,28.27,28.33,7000.0,28.31,28.36,28.27,28.33,7000.0
2015-01-07 12:10:00,28.28,28.31,28.24,28.31,13200.0,28.28,28.31,28.24,28.31,13200.0
2015-01-07 12:15:00,28.31,28.32,28.29,28.3,8700.0,28.31,28.32,28.29,28.3,8700.0
2015-01-07 12:20:00,28.32,28.34,28.29,28.29,2200.0,28.32,28.34,28.29,28.29,2200.0
2015-01-07 12:25:00,28.29,28.3,28.19,28.19,8500.0,28.29,28.3,28.19,28.19,8500.0
2015-01-07 12:30:00,28.21,28.21,28.09,28.1,9400.0,28.21,28.21,28.09,28.1,9400.0
2015-01-07 12:35:00,28.1,28.13,28.09,28.11,4400.0,28.1,28.13,28.09,28.11,4400.0
2015-01-07 12:40:00,28.12,28.12,28.07,28.08,6200.0,28.12,28.12,28.07,28.08,6200.0
2015-01-07 12:45:00,28.08,28.15,28.06,28.15,15100.0,28.08,28.15,28.06,28.15,15100.0
2015-01-07 12:50:00,28.11,28.19,28.11,28.15,9600.0,28.11,28.19,28.11,28.15,9600.0
2015-01-07 12:55:00,28.16,28.2,28.15,28.18,5500.0,28.16,28.2,28.15,28.18,5500.0
2015-01-07 13:00:00,28.19,28.2,28.1,28.1,3300.0,28.19,28.2,28.1,28.1,3300.0
2015-01-07 13:05:00,28.11,28.14,28.09,28.09,7300.0,28.11,28.14,28.09,28.09,7300.0
2015-01-07 13:10:00,28.1,28.16,28.1,28.12,2800.0,28.1,28.16,28.1,28.12,2800.0
2015-01-07 13:15:00,28.14,28.18,28.13,28.14,5700.0,28.14,28.18,28.13,28.14,5700.0
2015-01-07 13:20:00,28.13,28.13,28.05,28.09,8500.0,28.13,28.13,28.05,28.09,8500.0
2015-01-07 13:25:00,28.07,28.09,28.06,28.08,3300.0,28.07,28.09,28.06,28.08,3300.0
2015-01-07 13:30:00,28.09,28.17,28.08,28.17,8100.0,28.09,28.17,28.08,28.17,8100.0
2015-01-07 13:35:00,28.17,28.25,28.17,28.19,8500.0,28.17,28.25,28.17,28.19,8500.0
2015-01-07 13:40:00,28.2,28.2,28.12,28.14,7700.0,28.2,28.2,28.12,28.14,7700.0
2015-01-07 13:45:00,28.16,28.18,28.1,28.13,27000.0,28.16,28.18,28.1,28.13,27000.0
2015-01-07 13:50:00,28.13,28.13,28.05,28.06,10100.0,28.13,28.13,28.05,28.06,10100.0
2015-01-07 13:55:00,28.07,28.09,28.03,28.03,7800.0,28.07,28.09,28.03,28.03,7800.0
2015-01-07 14:00:00,28.03,28.04,27.92,27.98,19400.0,28.03,28.04,27.92,27.98,19400.0
2015-01-07 14:05:00,27.96,28.0,27.93,28.0,8200.0,27.96,28.0,27.93,28.0,8200.0
2015-01-07 14:10:00,28.01,28.03,27.8,27.82,18100.0,28.01,28.03,27.8,27.82,18100.0
2015-01-07 14:15:00,27.82,27.86,27.81,27.84,12800.0,27.82,27.86,27.81,27.84,12800.0
2015-01-07 14:20:00,27.83,27.89,27.8,27.83,11200.0,27.83,27.89,27.8,27.83,11200.0
2015-01-07 14:25:00,27.83,27.84,27.74,27.74,19400.0,27.83,27.84,27.74,27.74,19400.0
2015-01-07 14:30:00,27.73,27.79,27.71,27.77,21400.0,27.73,27.79,27.71,27.77,21400.0
2015-01-07 14:35:00,27.8,27.83,27.73,27.81,10800.0,27.8,27.83,27.73,27.81,10800.0
2015-01-07 14:40:00,27.81,27.86,27.8,27.84,9100.0,27.81,27.86,27.8,27.84,9100.0
2015-01-07 14:45:00,27.83,27.98,27.82,27.95,14900.0,27.83,27.98,27.82,27.95,14900.0
2015-01-07 14:50:00,27.93,27.94,27.84,27.87,12100.0,27.93,27.94,27.84,27.87,12100.0
2015-01-07 14:55:00,27.87,27.88,27.76,27.79,9800.0,27.87,27.88,27.76,27.79,9800.0
2015-01-07 15:00:00,27.79,27.87,27.76,27.77,9800.0,27.79,27.87,27.76,27.77,9800.0
2015-01-07 15:05:00,27.76,27.88,27.76,27.87,21400.0,27.76,27.88,27.76,27.87,21400.0
2015-01-07 15:10:00,27.88,27.89,27.79,27.85,12500.0,27.88,27.89,27.79,27.85,12500.0
2015-01-07 15:15:00,27.85,27.87,27.78,27.84,11200.0,27.85,27.87,27.78,27.84,11200.0
2015-01-07 15:20:00,27.85,27.89,27.82,27.82,10500.0,27.85,27.89,27.82,27.82,10500.0
2015-01-07 15:25:00,27.8,27.93,27.8,27.9,25800.0,27.8,27.93,27.8,27.9,25800.0
2015-01-07 15:30:00,27.9,27.94,27.86,27.92,20300.0,27.9,27.94,27.86,27.92,20300.0
2015-01-07 15:35:00,27.91,27.95,27.87,27.9,26500.0,27.91,27.95,27.87,27.9,26500.0
2015-01-07 15:40:00,27.89,27.94,27.88,27.94,24200.0,27.89,27.94,27.88,27.94,24200.0
2015-01-07 15:45:00,27.95,27.97,27.91,27.94,28900.0,27.95,27.97,27.91,27.94,28900.0
2015-01-07 15:50:00,27.94,28.06,27.94,28.05,74900.0,27.94,28.06,27.94,28.05,74900.0
2015-01-07 15:55:00,28.06,28.14,28.03,28.1,82000.0,28.06,28.14,28.03,28.1,82000.0
2015-01-08 09:30:00,28.31,28.38,28.17,28.38,8500.0,28.31,28.38,28.17,28.38,8500.0
2015-01-08 09:35:00,28.38,28.49,28.32,28.49,6800.0,28.38,28.49,28.32,28.49,6800.0
2015-01-08 09:40:00,28.48,28.5,28.45,28.45,4400.0,28.48,28.5,28.45,28.45,4400.0
2015-01-08 09:45:00,28.45,28.6,28.37,28.6,9800.0,28.45,28.6,28.37,28.6,9800.0
2015-01-08 09:50:00,28.6,28.6,28.51,28.59,11100.0,28.6,28.6,28.51,28.59,11100.0
2015-01-08 09:55:00,28.6,28.6,28.46,28.54,8900.0,28.6,28.6,28.46,28.54,8900.0
2015-01-08 10:00:00,28.54,28.69,28.52,28.66,12000.0,28.54,28.69,28.52,28.66,12000.0
2015-01-08 10:05:00,28.63,28.64,28.58,28.58,6000.0,28.63,28.64,28.58,28.58,6000.0
2015-01-08 10:10:00,28.61,28.66,28.58,28.65,8800.0,28.61,28.66,28.58,28.65,8800.0
2015-01-08 10:15:00,28.65,28.73,28.63,28.72,10500.0,28.65,28.73,28.63,28.72,10500.0
2015-01-08 10:20:00,28.72,28.76,28.68,28.69,6800.0,28.72,28.76,28.68,28.69,6800.0
2015-01-08 10:25:00,28.68,28.72,28.65,28.66,9200.0,28.68,28.72,28.65,28.66,9200.0
2015-01-08 10:30:00,28.66,28.66,28.58,28.63,9100.0,28.66,28.66,28.58,28.63,9100.0
2015-01-08 10:35:00,28.64,28.65,28.61,28.62,4500.0,28.64,28.65,28.61,28.62,4500.0
2015-01-08 10:40:00,28.61,28.65,28.58,28.65,10000.0,28.61,28.65,28.58,28.65,10000.0
2015-01-08 10:45:00,28.66,28.69,28.6,28.63,15400.0,28.66,28.69,28.6,28.63,15400.0
2015-01-08 10:50:00,28.62,28.64,28.57,28.64,14300.0,28.62,28.64,28.57,28.64,14300.0
2015-01-08 10:55:00,28.63,28.69,28.63,28.69,8900.0,28.63,28.69,28.63,28.69,8900.0
2015-01-08 11:00:00,28.7,28.73,28.69,28.7,8200.0,28.7,28.73,28.69,28.7,8200.0
2015-01-08 11:05:00,28.7,28.78,28.69,28.76,10200.0,28.7,28.78,28.69,28.76,10200.0
2015-01-08 11:10:00,28.75,28.76,28.33,28.6,358500.0,28.75,28.76,28.33,28.6,358500.0
2015-01-08 11:15:00,28.59,28.59,28.25,28.35,54300.0,28.59,28.59,28.25,28.35,54300.0
2015-01-08 11:20:00,28.33,28.4,28.29,28.31,34300.0,28.33,28.4,28.29,28.31,34300.0
2015-01-08 11:25:00,28.31,28.32,28.15,28.19,36600.0,28.31,28.32,28.15,28.19,36600.0
2015-01-08 11:30:00,28.21,28.36,28.21,28.35,18300.0,28.21,28.36,28.21,28.35,18300.0
2015-01-08 11:35:00,28.36,28.43,28.33,28.35,134500.0,28.36,28.43,28.33,28.35,134500.0
2015-01-08 11:40:00,28.37,28.51,28.37,28.51,8100.0,28.37,28.51,28.37,28.51,8100.0
2015-01-08 11:45:00,28.51,28.64,28.51,28.58,12700.0,28.51,28.64,28.51,28.58,12700.0
2015-01-08 11:50:00,28.55,28.55,28.39,28.45,10100.0,28.55,28.55,28.39,28.45,10100.0
2015-01-08 11:55:00,28.44,28.45,28.36,28.38,12200.0,28.44,28.45,28.36,28.38,12200.0
2015-01-08 12:00:00,28.4,28.4,28.3,28.35,3000.0,28.4,28.4,28.3,28.35,3000.0
2015-01-08 12:05:00,28.34,28.34,28.28,28.31,4100.0,28.34,28.34,28.28,28.31,4100.0
2015-01-08 12:10:00,28.32,28.32,28.2,28.21,13500.0,28.32,28.32,28.2,28.21,13500.0
2015-01-08 12:15:00,28.22,28.25,28.21,28.25,8800.0,28.22,28.25,28.21,28.25,8800.0
2015-01-08 12:20:00,28.24,28.31,28.2,28.3,7400.0,28.24,28.31,28.2,28.3,7400.0
2015-01-08 12:25:00,28.29,28.4,28.29,28.4,170400.0,28.29,28.4,28.29,28.4,170400.0
2015-01-08 12:30:00,28.41,28.49,28.41,28.49,23700.0,28.41,28.49,28.41,28.49,23700.0
2015-01-08 12:35:00,28.47,28.47,28.39,28.39,8000.0,28.47,28.47,28.39,28.39,8000.0
2015-01-08 12:40:00,28.4,28.47,28.38,28.47,6400.0,28.4,28.47,28.38,28.47,6400.0
2015-01-08 12:45:00,28.48,28.54,28.45,28.45,8400.0,28.48,28.54,28.45,28.45,8400.0
2015-01-08 12:50:00,28.45,28.47,28.45,28.45,2600.0,28.45,28.47,28.45,28.45,2600.0
2015-01-08 12:55:00,28.45,28.49,28.45,28.48,4700.0,28.45,28.49,28.45,28.48,4700.0
2015-01-08 13:00:00,28.47,28.47,28.44,28.45,10900.0,28.47,28.47,28.44,28.45,10900.0
2015-01-08 13:05:00,28.46,28.52,28.46,28.5,14900.0,28.46,28.52,28.46,28.5,14900.0
2015-01-08 13:10:00,28.5,28.56,28.5,28.54,6000.0,28.5,28.56,28.5,28.54,6000.0
2015-01-08 13:15:00,28.54,28.58,28.54,28.55,12900.0,28.54,28.58,28.54,28.55,12900.0
2015-01-08 13:20:00,28.55,28.57,28.55,28.56,6700.0,28.55,28.57,28.55,28.56,6700.0
2015-01-08 13:25:00,28.59,28.67,28.59,28.62,9800.0,28.59,28.67,28.59,28.62,9800.0
2015-01-08 13:30:00,28.61,28.61,28.59,28.6,2700.0,28.61,28.61,28.59,28.6,2700.0
2015-01-08 13:35:00,28.59,28.59,28.54,28.57,9700.0,28.59,28.59,28.54,28.57,9700.0
2015-01-08 13:40:00,28.58,28.58,28.51,28.52,18300.0,28.58,28.58,28.51,28.52,18300.0
2015-01-08 13:45:00,28.53,28.54,28.5,28.53,10400.0,28.53,28.54,28.5,28.53,10400.0
2015-01-08 13:50:00,28.53,28.63,28.53,28.63,7600.0,28.53,28.63,28.53,28.63,7600.0
2015-01-08 13:55:00,28.62,28.65,28.55,28.57,15500.0,28.62,28.65,28.55,28.57,15500.0
2015-01-08 14:00:00,28.55,28.62,28.54,28.62,8200.0,28.55,28.62,28.54,28.62,8200.0
2015-01-08 14:05:00,28.62,28.67,28.6,28.63,26100.0,28.62,28.67,28.6,28.63,26100.0
2015-01-08 14:10:00,28.63,28.63,28.53,28.54,11500.0,28.63,28.63,28.53,28.54,11500.0
2015-01-08 14:15:00,28.54,28.55,28.37,28.37,27500.0,28.54,28.55,28.37,28.37,27500.0
2015-01-08 14:20:00,28.36,28.37,28.33,28.34,15900.0,28.36,28.37,28.33,28.34,15900.0
2015-01-08 14:25:00,28.34,28.35,28.26,28.27,29900.0,28.34,28.35,28.26,28.27,29900.0
2015-01-08 14:30:00,28.27,28.28,28.23,28.24,22300.0,28.27,28.28,28.23,28.24,22300.0
2015-01-08 14:35:00,28.23,28.28,28.2,28.23,11400.0,28.23,28.28,28.2,28.23,11400.0
2015-01-08 14:40:00,28.21,28.28,28.21,28.27,10000.0,28.21,28.28,28.21,28.27,10000.0
2015-01-08 14:45:00,28.26,28.32,28.24,28.32,9700.0,28.26,28.32,28.24,28.32,9700.0
2015-01-08 14:50:00,28.33,28.36,28.31,28.34,13000.0,28.33,28.36,28.31,28.34,13000.0
2015-01-08 14:55:00,28.35,28.38,28.35,28.38,10500.0,28.35,28.38,28.35,28.38,10500.0
2015-01-08 15:00:00,28.38,28.45,28.32,28.33,248100.0,28.38,28.45,28.32,28.33,248100.0
2015-01-08 15:05:00,28.36,28.42,28.36,28.41,116300.0,28.36,28.42,28.36,28.41,116300.0
2015-01-08 15:10:00,28.41,28.46,28.38,28.4,29800.0,28.41,28.46,28.38,28.4,29800.0
2015-01-08 15:15:00,28.4,28.43,28.38,28.39,15300.0,28.4,28.43,28.38,28.39,15300.0
2015-01-08 15:20:00,28.4,28.43,28.4,28.4,8800.0,28.4,28.43,28.4,28.4,8800.0
2015-01-08 15:25:00,28.41,28.45,28.4,28.44,31700.0,28.41,28.45,28.4,28.44,31700.0
2015-01-08 15:30:00,28.44,28.45,28.41,28.41,9500.0,28.44,28.45,28.41,28.41,9500.0
2015-01-08 15:35:00,28.41,28.44,28.41,28.43,22100.0,28.41,28.44,28.41,28.43,22100.0
2015-01-08 15:40:00,28.43,28.43,28.41,28.41,49300.0,28.43,28.43,28.41,28.41,49300.0
2015-01-08 15:45:00,28.41,28.47,28.41,28.46,50400.0,28.41,28.47,28.41,28.46,50400.0
2015-01-08 15:50:00,28.46,28.47,28.37,28.4,178100.0,28.46,28.47,28.37,28.4,178100.0
2015-01-08 15:55:00,28.41,28.47,28.38,28.46,141000.0,28.41,28.47,28.38,28.46,141000.0
2015-01-09 09:30:00,28.5,28.58,28.4,28.46,12700.0,28.5,28.58,28.4,28.46,12700.0
2015-01-09 09:35:00,28.44,28.44,28.25,28.4,3000.0,28.44,28.44,28.25,28.4,3000.0
2015-01-09 09:40:00,28.53,28.62,28.51,28.51,2800.0,28.53,28.62,28.51,28.51,2800.0
2015-01-09 09:45:00,28.52,28.6,28.4,28.43,3500.0,28.52,28.6,28.4,28.43,3500.0
2015-01-09 09:50:00,28.4,28.5,28.4,28.5,7400.0,28.4,28.5,28.4,28.5,7400.0
2015-01-09 09:55:00,28.48,28.51,28.4,28.44,4900.0,28.48,28.51,28.4,28.44,4900.0
2015-01-09 10:00:00,28.45,28.6,28.45,28.5,6100.0,28.45,28.6,28.45,28.5,6100.0
2015-01-09 10:05:00,28.5,28.58,28.43,28.56,16600.0,28.5,28.58,28.43,28.56,16600.0
2015-01-09 10:10:00,28.53,28.59,28.49,28.5,21100.0,28.53,28.59,28.49,28.5,21100.0
2015-01-09 10:15:00,28.51,28.55,28.47,28.48,16200.0,28.51,28.55,28.47,28.48,16200.0
2015-01-09 10:20:00,28.46,28.46,28.32,28.32,11500.0,28.46,28.46,28.32,28.32,11500.0
2015-01-09 10:25:00,28.32,28.32,28.17,28.17,7200.0,28.32,28.32,28.17,28.17,7200.0
2015-01-09 10:30:00,28.18,28.24,28.11,28.13,7300.0,28.18,28.24,28.11,28.13,7300.0
2015-01-09 10:35:00,28.13,28.2,28.13,28.15,16400.0,28.13,28.2,28.13,28.15,16400.0
2015-01-09 10:40:00,28.14,28.19,28.09,28.17,15600.0,28.14,28.19,28.09,28.17,15600.0
2015-01-09 10:45:00,28.16,28.24,28.15,28.16,9800.0,28.16,28.24,28.15,28.16,9800.0
2015-01-09 10:50:00,28.16,28.23,28.15,28.2,16000.0,28.16,28.23,28.15,28.2,16000.0
2015-01-09 10:55:00,28.2,28.26,28.18,28.25,5300.0,28.2,28.26,28.18,28.25,5300.0
2015-01-09 11:00:00,28.25,28.25,28.12,28.16,8900.0,28.25,28.25,28.12,28.16,8900.0
2015-01-09 11:05:00,28.17,28.2,28.14,28.15,9500.0,28.17,28.2,28.14,28.15,9500.0
2015-01-09 11:10:00,28.15,28.18,28.12,28.13,14300.0,28.15,28.18,28.12,28.13,14300.0
2015-01-09 11:15:00,28.12,28.14,28.05,28.14,12100.0,28.12,28.14,28.05,28.14,12100.0
2015-01-09 11:20:00,28.14,28.16,28.1,28.16,10500.0,28.14,28.16,28.1,28.16,10500.0
2015-01-09 11:25:00,28.17,28.17,28.14,28.17,4700.0,28.17,28.17,28.14,28.17,4700.0
2015-01-09 11:30:00,28.14,28.17,28.13,28.13,5400.0,28.14,28.17,28.13,28.13,5400.0
2015-01-09 11:35:00,28.1,28.13,28.1,28.12,4400.0,28.1,28.13,28.1,28.12,4400.0
2015-01-09 11:40:00,28.11,28.14,28.07,28.14,5800.0,28.11,28.14,28.07,28.14,5800.0
2015-01-09 11:45:00,28.14,28.16,28.11,28.13,8400.0,28.14,28.16,28.11,28.13,8400.0
2015-01-09 11:50:00,28.13,28.13,28.1,28.11,3800.0,28.13,28.13,28.1,28.11,3800.0
2015-01-09 11:55:00,28.11,28.13,28.08,28.11,17900.0,28.11,28.13,28.08,28.11,17900.0
2015-01-09 12:00:00,28.1,28.2,28.1,28.2,6300.0,28.1,28.2,28.1,28.2,6300.0
2015-01-09 12:05:00,28.2,28.25,28.19,28.24,3700.0,28.2,28.25,28.19,28.24,3700.0
2015-01-09 12:10:00,28.25,28.25,28.22,28.24,3200.0,28.25,28.25,28.22,28.24,3200.0
2015-01-09 12:15:00,28.24,28.24,28.19,28.19,1300.0,28.24,28.24,28.19,28.19,1300.0
2015-01-09 12:20:00,28.19,28.19,28.13,28.14,4300.0,28.19,28.19,28.13,28.14,4300.0
2015-01-09 12:25:00,28.13,28.14,28.11,28.14,4300.0,28.13,28.14,28.11,28.14,4300.0
2015-01-09 12:30:00,28.13,28.18,28.11,28.11,4200.0,28.13,28.18,28.11,28.11,4200.0
2015-01-09 12:35:00,28.12,28.12,28.1,28.12,1500.0,28.12,28.12,28.1,28.12,1500.0
2015-01-09 12:40:00,28.13,28.13,28.09,28.11,3700.0,28.13,28.13,28.09,28.11,3700.0
2015-01-09 12:45:00,28.11,28.12,28.1,28.1,4000.0,28.11,28.12,28.1,28.1,4000.0
2015-01-09 12:50:00,28.1,28.12,28.09,28.11,9000.0,28.1,28.12,28.09,28.11,9000.0
2015-01-09 12:55:00,28.12,28.13,28.08,28.1,4800.0,28.12,28.13,28.08,28.1,4800.0
2015-01-09 13:00:00,28.09,28.09,28.05,28.06,2500.0,28.09,28.09,28.05,28.06,2500.0
2015-01-09 13:05:00,28.06,28.09,28.06,28.07,4000.0,28.06,28.09,28.06,28.07,4000.0
2015-01-09 13:10:00,28.07,28.15,28.07,28.15,6300.0,28.07,28.15,28.07,28.15,6300.0
2015-01-09 13:15:00,28.15,28.15,28.12,28.15,2000.0,28.15,28.15,28.12,28.15,2000.0
2015-01-09 13:20:00,28.15,28.17,28.15,28.16,3500.0,28.15,28.17,28.15,28.16,3500.0
2015-01-09 13:25:00,28.16,28.16,28.12,28.13,2700.0,28.16,28.16,28.12,28.13,2700.0
2015-01-09 13:30:00,28.13,28.17,28.11,28.11,4400.0,28.13,28.17,28.11,28.11,4400.0
2015-01-09 13:35:00,28.1,28.11,28.08,28.11,2500.0,28.1,28.11,28.08,28.11,2500.0
2015-01-09 13:40:00,28.1,28.12,28.06,28.09,4200.0,28.1,28.12,28.06,28.09,4200.0
2015-01-09 13:45:00,28.09,28.11,28.08,28.11,5000.0,28.09,28.11,28.08,28.11,5000.0
2015-01-09 13:50:00,28.1,28.1,28.07,28.08,1900.0,28.1,28.1,28.07,28.08,1900.0
2015-01-09 13:55:00,28.08,28.09,28.06,28.06,8600.0,28.08,28.09,28.06,28.06,8600.0
2015-01-09 14:00:00,28.07,28.1,28.05,28.08,8400.0,28.07,28.1,28.05,28.08,8400.0
2015-01-09 14:05:00,28.07,28.1,28.07,28.08,4500.0,28.07,28.1,28.07,28.08,4500.0
2015-01-09 14:10:00,28.07,28.09,28.07,28.09,3300.0,28.07,28.09,28.07,28.09,3300.0
2015-01-09 14:15:00,28.09,28.09,28.06,28.09,2200.0,28.09,28.09,28.06,28.09,2200.0
2015-01-09 14:20:00,28.09,28.1,28.08,28.1,6100.0,28.09,28.1,28.08,28.1,6100.0
2015-01-09 14:25:00,28.08,28.13,28.08,28.1,4800.0,28.08,28.13,28.08,28.1,4800.0
2015-01-09 14:30:00,28.11,28.12,28.09,28.1,2000.0,28.11,28.12,28.09,28.1,2000.0
2015-01-09 14:35:00,28.09,28.17,28.09,28.17,7200.0,28.09,28.17,28.09,28.17,7200.0
2015-01-09 14:40:00,28.17,28.17,28.11,28.12,10400.0,28.17,28.17,28.11,28.12,10400.0
2015-01-09 14:45:00,28.1,28.11,27.99,28.0,29500.0,28.1,28.11,27.99,28.0,29500.0
2015-01-09 14:50:00,28.0,28.01,27.97,27.99,29000.0,28.0,28.01,27.97,27.99,29000.0
2015-01-09 14:55:00,27.99,27.99,27.9,27.92,18600.0,27.99,27.99,27.9,27.92,18600.0
2015-01-09 15:00:00,27.92,27.93,27.89,27.93,17800.0,27.92,27.93,27.89,27.93,17800.0
2015-01-09 15:05:00,27.94,27.95,27.92,27.94,10400.0,27.94,27.95,27.92,27.94,10400.0
2015-01-09 15:10:00,27.94,27.97,27.93,27.94,23100.0,27.94,27.97,27.93,27.94,23100.0
2015-01-09 15:15:00,27.94,27.94,27.9,27.92,9800.0,27.94,27.94,27.9,27.92,9800.0
2015-01-09 15:20:00,27.91,27.95,27.91,27.92,12100.0,27.91,27.95,27.91,27.92,12100.0
2015-01-09 15:25:00,27.93,27.94,27.9,27.93,30100.0,27.93,27.94,27.9,27.93,30100.0
2015-01-09 15:30:00,27.93,27.94,27.9,27.92,18500.0,27.93,27.94,27.9,27.92,18500.0
2015-01-09 15:35:00,27.91,27.92,27.82,27.85,15200.0,27.91,27.92,27.82,27.85,15200.0
2015-01-09 15:40:00,27.86,27.92,27.86,27.87,21300.0,27.86,27.92,27.86,27.87,21300.0
2015-01-09 15:45:00,27.86,27.87,27.81,27.84,26800.0,27.86,27.87,27.81,27.84,26800.0
2015-01-09 15:50:00,27.83,27.83,27.78,27.83,35100.0,27.83,27.83,27.78,27.83,35100.0
2015-01-09 15:55:00,27.83,27.9,27.82,27.87,85700.0,27.83,27.9,27.82,27.87,85700.0
2015-01-12 09:30:00,28.03,28.1,28.0,28.01,20900.0,28.03,28.1,28.0,28.01,20900.0
2015-01-12 09:35:00,28.0,28.03,27.83,27.84,10600.0,28.0,28.03,27.83,27.84,10600.0
2015-01-12 09:40:00,27.8,27.8,27.63,27.66,6400.0,27.8,27.8,27.63,27.66,6400.0
2015-01-12 09:45:00,27.66,27.74,27.62,27.67,11700.0,27.66,27.74,27.62,27.67,11700.0
2015-01-12 09:50:00,27.62,27.7,27.6,27.6,16300.0,27.62,27.7,27.6,27.6,16300.0
2015-01-12 09:55:00,27.62,27.62,27.5,27.53,19700.0,27.62,27.62,27.5,27.53,19700.0
2015-01-12 10:00:00,27.52,27.55,27.41,27.48,17500.0,27.52,27.55,27.41,27.48,17500.0
2015-01-12 10:05:00,27.47,27.53,27.46,27.49,7400.0,27.47,27.53,27.46,27.49,7400.0
2015-01-12 10:10:00,27.49,27.51,27.42,27.42,4800.0,27.49,27.51,27.42,27.42,4800.0
2015-01-12 10:15:00,27.43,27.5,27.43,27.5,9900.0,27.43,27.5,27.43,27.5,9900.0
2015-01-12 10:20:00,27.5,27.52,27.45,27.5,6000.0,27.5,27.52,27.45,27.5,6000.0
2015-01-12 10:25:00,27.52,27.52,27.46,27.48,35400.0,27.52,27.52,27.46,27.48,35400.0
2015-01-12 10:30:00,27.46,27.5,27.45,27.49,6500.0,27.46,27.5,27.45,27.49,6500.0
2015-01-12 10:35:00,27.48,27.5,27.44,27.5,13000.0,27.48,27.5,27.44,27.5,13000.0
2015-01-12 10:40:00,27.47,27.5,27.46,27.48,13400.0,27.47,27.5,27.46,27.48,13400.0
2015-01-12 10:45:00,27.5,27.51,27.47,27.48,17000.0,27.5,27.51,27.47,27.48,17000.0
2015-01-12 10:50:00,27.47,27.51,27.45,27.46,4300.0,27.47,27.51,27.45,27.46,4300.0
2015-01-12 10:55:00,27.45,27.48,27.42,27.47,13400.0,27.45,27.48,27.42,27.47,13400.0
2015-01-12 11:00:00,27.47,27.48,27.44,27.44,11500.0,27.47,27.48,27.44,27.44,11500.0
2015-01-12 11:05:00,27.46,27.47,27.38,27.39,17600.0,27.46,27.47,27.38,27.39,17600.0
2015-01-12 11:10:00,27.39,27.45,27.36,27.37,9400.0,27.39,27.45,27.36,27.37,9400.0
2015-01-12 11:15:00,27.37,27.42,27.37,27.42,7300.0,27.37,27.42,27.37,27.42,7300.0
2015-01-12 11:20:00,27.43,27.43,27.29,27.34,88300.0,27.43,27.43,27.29,27.34,88300.0
2015-01-12 11:25:00,27.36,27.38,27.31,27.33,11600.0,27.36,27.38,27.31,27.33,11600.0
2015-01-12 11:30:00,27.33,27.34,27.29,27.31,11500.0,27.33,27.34,27.29,27.31,11500.0
2015-01-12 11:35:00,27.32,27.35,27.29,27.31,13900.0,27.32,27.35,27.29,27.31,13900.0
2015-01-12 11:40:00,27.32,27.36,27.29,27.29,12500.0,27.32,27.36,27.29,27.29,12500.0
2015-01-12 11:45:00,27.3,27.35,27.3,27.35,6300.0,27.3,27.35,27.3,27.35,6300.0
2015-01-12 11:50:00,27.35,27.37,27.33,27.35,15000.0,27.35,27.37,27.33,27.35,15000.0
2015-01-12 11:55:00,27.34,27.39,27.34,27.34,9000.0,27.34,27.39,27.34,27.34,9000.0
2015-01-12 12:00:00,27.33,27.37,27.31,27.32,11200.0,27.33,27.37,27.31,27.32,11200.0
2015-01-12 12:05:00,27.31,27.33,27.28,27.3,7400.0,27.31,27.33,27.28,27.3,7400.0
2015-01-12 12:10:00,27.29,27.3,27.23,27.28,22500.0,27.29,27.3,27.23,27.28,22500.0
2015-01-12 12:15:00,27.28,27.33,27.27,27.33,15100.0,27.28,27.33,27.27,27.33,15100.0
2015-01-12 12:20:00,27.33,27.35,27.27,27.28,24200.0,27.33,27.35,27.27,27.28,24200.0
2015-01-12 12:25:00,27.29,27.32,27.25,27.27,45800.0,27.29,27.32,27.25,27.27,45800.0
2015-01-12 12:30:00,27.27,27.32,27.27,27.31,7700.0,27.27,27.32,27.27,27.31,7700.0
2015-01-12 12:35:00,27.31,27.33,27.29,27.33,10600.0,27.31,27.33,27.29,27.33,10600.0
2015-01-12 12:40:00,27.32,27.35,27.24,27.3,8600.0,27.32,27.35,27.24,27.3,8600.0
2015-01-12 12:45:00,27.29,27.3,27.27,27.3,2600.0,27.29,27.3,27.27,27.3,2600.0
2015-01-12 12:50:00,27.3,27.33,27.28,27.29,4100.0,27.3,27.33,27.28,27.29,4100.0
2015-01-12 12:55:00,27.31,27.35,27.31,27.34,7500.0,27.31,27.35,27.31,27.34,7500.0
2015-01-12 13:00:00,27.34,27.37,27.33,27.33,6500.0,27.34,27.37,27.33,27.33,6500.0
2015-01-12 13:05:00,27.35,27.39,27.33,27.33,5300.0,27.35,27.39,27.33,27.33,5300.0
2015-01-12 13:10:00,27.36,27.45,27.35,27.45,8300.0,27.36,27.45,27.35,27.45,8300.0
2015-01-12 13:15:00,27.46,27.51,27.44,27.5,4000.0,27.46,27.51,27.44,27.5,4000.0
2015-01-12 13:20:00,27.49,27.5,27.46,27.5,5100.0,27.49,27.5,27.46,27.5,5100.0
2015-01-12 13:25:00,27.49,27.58,27.48,27.57,6500.0,27.49,27.58,27.48,27.57,6500.0
2015-01-12 13:30:00,27.55,27.58,27.54,27.57,7200.0,27.55,27.58,27.54,27.57,7200.0
2015-01-12 13:35:00,27.58,27.59,27.54,27.59,3000.0,27.58,27.59,27.54,27.59,3000.0
2015-01-12 13:40:00,27.57,27.58,27.51,27.57,6100.0,27.57,27.58,27.51,27.57,6100.0
2015-01-12 13:45:00,27.57,27.61,27.57,27.61,10300.0,27.57,27.61,27.57,27.61,10300.0
2015-01-12 13:50:00,27.6,27.61,27.6,27.61,700.0,27.6,27.61,27.6,27.61,700.0
2015-01-12 13:55:00,27.61,27.61,27.48,27.58,36900.0,27.61,27.61,27.48,27.58,36900.0
2015-01-12 14:00:00,27.57,27.6,27.54,27.55,13100.0,27.57,27.6,27.54,27.55,13100.0
2015-01-12 14:05:00,27.56,27.56,27.53,27.54,4900.0,27.56,27.56,27.53,27.54,4900.0
2015-01-12 14:10:00,27.54,27.57,27.53,27.56,14800.0,27.54,27.57,27.53,27.56,14800.0
2015-01-12 14:15:00,27.57,27.58,27.55,27.55,3200.0,27.57,27.58,27.55,27.55,3200.0
2015-01-12 14:20:00,27.57,27.58,27.53,27.53,14700.0,27.57,27.58,27.53,27.53,14700.0
2015-01-12 14:25:00,27.54,27.56,27.5,27.52,4900.0,27.54,27.56,27.5,27.52,4900.0
2015-01-12 14:30:00,27.52,27.54,27.49,27.5,8400.0,27.52,27.54,27.49,27.5,8400.0
2015-01-12 14:35:00,27.51,27.51,27.47,27.48,4100.0,27.51,27.51,27.47,27.48,4100.0
2015-01-12 14:40:00,27.48,27.53,27.47,27.51,9600.0,27.48,27.53,27.47,27.51,9600.0
2015-01-12 14:45:00,27.51,27.53,27.49,27.53,10400.0,27.51,27.53,27.49,27.53,10400.0
2015-01-12 14:50:00,27.51,27.59,27.51,27.59,5300.0,27.51,27.59,27.51,27.59,5300.0
2015-01-12 14:55:00,27.57,27.63,27.57,27.63,6200.0,27.57,27.63,27.57,27.63,6200.0
2015-01-12 15:00:00,27.64,27.66,27.62,27.65,5900.0,27.64,27.66,27.62,27.65,5900.0
2015-01-12 15:05:00,27.66,27.68,27.62,27.67,7900.0,27.66,27.68,27.62,27.67,7900.0
2015-01-12 15:10:00,27.66,27.71,27.65,27.69,7800.0,27.66,27.71,27.65,27.69,7800.0
2015-01-12 15:15:00,27.68,27.78,27.67,27.77,7800.0,27.68,27.78,27.67,27.77,7800.0
2015-01-12 15:20:00,27.77,27.77,27.68,27.69,10700.0,27.77,27.77,27.68,27.69,10700.0
2015-01-12 15:25:00,27.68,27.75,27.68,27.74,12800.0,27.68,27.75,27.68,27.74,12800.0
2015-01-12 15:30:00,27.74,27.79,27.71,27.71,30600.0,27.74,27.79,27.71,27.71,30600.0
2015-01-12 15:35:00,27.7,27.76,27.66,27.75,10000.0,27.7,27.76,27.66,27.75,10000.0
2015-01-12 15:40:00,27.75,27.81,27.75,27.8,5400.0,27.75,27.81,27.75,27.8,5400.0
2015-01-12 15:45:00,27.8,27.85,27.78,27.82,16400.0,27.8,27.85,27.78,27.82,16400.0
2015-01-12 15:50:00,27.82,27.9,27.81,27.89,52300.0,27.82,27.9,27.81,27.89,52300.0
2015-01-12 15:55:00,27.9,27.93,27.84,27.87,109400.0,27.9,27.93,27.84,27.87,109400.0
2015-01-13 09:30:00,27.99,28.2,27.9,28.2,23400.0,27.99,28.2,27.9,28.2,23400.0
2015-01-13 09:35:00,28.22,28.35,28.22,28.27,4200.0,28.22,28.35,28.22,28.27,4200.0
2015-01-13 09:40:00,28.27,28.38,28.22,28.29,14600.0,28.27,28.38,28.22,28.29,14600.0
2015-01-13 09:45:00,28.29,28.4,28.29,28.4,15600.0,28.29,28.4,28.29,28.4,15600.0
2015-01-13 09:50:00,28.42,28.49,28.37,28.44,14800.0,28.42,28.49,28.37,28.44,14800.0
2015-01-13 09:55:00,28.43,28.44,28.33,28.36,10400.0,28.43,28.44,28.33,28.36,10400.0
2015-01-13 10:00:00,28.38,28.39,28.32,28.37,13700.0,28.38,28.39,28.32,28.37,13700.0
2015-01-13 10:05:00,28.37,28.42,28.34,28.4,6500.0,28.37,28.42,28.34,28.4,6500.0
2015-01-13 10:10:00,28.41,28.54,28.41,28.47,17400.0,28.41,28.54,28.41,28.47,17400.0
2015-01-13 10:15:00,28.48,28.54,28.48,28.51,12100.0,28.48,28.54,28.48,28.51,12100.0
2015-01-13 10:20:00,28.5,28.51,28.37,28.39,10000.0,28.5,28.51,28.37,28.39,10000.0
2015-01-13 10:25:00,28.38,28.41,28.32,28.36,9300.0,28.38,28.41,28.32,28.36,9300.0
2015-01-13 10:30:00,28.35,28.44,28.34,28.44,9400.0,28.35,28.44,28.34,28.44,9400.0
2015-01-13 10:35:00,28.43,28.46,28.4,28.41,5000.0,28.43,28.46,28.4,28.41,5000.0
2015-01-13 10:40:00,28.39,28.44,28.38,28.4,2800.0,28.39,28.44,28.38,28.4,2800.0
2015-01-13 10:45:00,28.4,28.4,28.33,28.37,10800.0,28.4,28.4,28.33,28.37,10800.0
2015-01-13 10:50:00,28.39,28.44,28.39,28.4,9400.0,28.39,28.44,28.39,28.4,9400.0
2015-01-13 10:55:00,28.39,28.44,28.36,28.44,5000.0,28.39,28.44,28.36,28.44,5000.0
2015-01-13 11:00:00,28.43,28.43,28.4,28.41,4700.0,28.43,28.43,28.4,28.41,4700.0
2015-01-13 11:05:00,28.39,28.4,28.37,28.38,8100.0,28.39,28.4,28.37,28.38,8100.0
2015-01-13 11:10:00,28.37,28.4,28.36,28.39,9100.0,28.37,28.4,28.36,28.39,9100.0
2015-01-13 11:15:00,28.4,28.42,28.37,28.39,9500.0,28.4,28.42,28.37,28.39,9500.0
2015-01-13 11:20:00,28.38,28.38,28.32,28.33,13800.0,28.38,28.38,28.32,28.33,13800.0
2015-01-13 11:25:00,28.31,28.36,28.3,28.35,8300.0,28.31,28.36,28.3,28.35,8300.0
2015-01-13 11:30:00,28.34,28.34,28.25,28.26,11600.0,28.34,28.34,28.25,28.26,11600.0
2015-01-13 11:35:00,28.26,28.27,28.19,28.19,15500.0,28.26,28.27,28.19,28.19,15500.0
2015-01-13 11:40:00,28.19,28.24,28.15,28.21,22600.0,28.19,28.24,28.15,28.21,22600.0
2015-01-13 11:45:00,28.21,28.26,28.21,28.24,15700.0,28.21,28.26,28.21,28.24,15700.0
2015-01-13 11:50:00,28.23,28.24,28.15,28.15,4600.0,28.23,28.24,28.15,28.15,4600.0
2015-01-13 11:55:00,28.16,28.16,28.11,28.13,3200.0,28.16,28.16,28.11,28.13,3200.0
2015-01-13 12:00:00,28.12,28.12,28.1,28.11,6800.0,28.12,28.12,28.1,28.11,6800.0
2015-01-13 12:05:00,28.13,28.13,28.1,28.11,4700.0,28.13,28.13,28.1,28.11,4700.0
2015-01-13 12:10:00,28.1,28.1,28.06,28.08,9400.0,28.1,28.1,28.06,28.08,9400.0
2015-01-13 12:15:00,28.09,28.09,27.98,28.0,28300.0,28.09,28.09,27.98,28.0,28300.0
2015-01-13 12:20:00,28.0,28.0,27.89,27.97,8600.0,28.0,28.0,27.89,27.97,8600.0
2015-01-13 12:25:00,27.95,27.96,27.9,27.95,8300.0,27.95,27.96,27.9,27.95,8300.0
2015-01-13 12:30:00,27.94,27.99,27.93,27.97,7100.0,27.94,27.99,27.93,27.97,7100.0
2015-01-13 12:35:00,27.98,28.01,27.92,27.92,6000.0,27.98,28.01,27.92,27.92,6000.0
2015-01-13 12:40:00,27.91,27.96,27.88,27.96,7100.0,27.91,27.96,27.88,27.96,7100.0
2015-01-13 12:45:00,27.95,28.0,27.95,27.96,6500.0,27.95,28.0,27.95,27.96,6500.0
2015-01-13 12:50:00,27.96,27.97,27.95,27.97,6600.0,27.96,27.97,27.95,27.97,6600.0
2015-01-13 12:55:00,27.97,27.99,27.97,27.98,4500.0,27.97,27.99,27.97,27.98,4500.0
2015-01-13 13:00:00,27.98,28.05,27.98,28.04,15600.0,27.98,28.05,27.98,28.04,15600.0
2015-01-13 13:05:00,28.04,28.06,28.04,28.04,12800.0,28.04,28.06,28.04,28.04,12800.0
2015-01-13 13:10:00,28.05,28.1,28.05,28.09,19100.0,28.05,28.1,28.05,28.09,19100.0
2015-01-13 13:15:00,28.09,28.14,28.09,28.13,30300.0,28.09,28.14,28.09,28.13,30300.0
2015-01-13 13:20:00,28.13,28.13,28.01,28.01,14900.0,28.13,28.13,28.01,28.01,14900.0
2015-01-13 13:25:00,28.02,28.05,27.96,27.99,15000.0,28.02,28.05,27.96,27.99,15000.0
2015-01-13 13:30:00,27.99,28.0,27.92,27.93,49400.0,27.99,28.0,27.92,27.93,49400.0
2015-01-13 13:35:00,27.94,27.96,27.8,27.83,13300.0,27.94,27.96,27.8,27.83,13300.0
2015-01-13 13:40:00,27.82,27.84,27.76,27.79,7600.0,27.82,27.84,27.76,27.79,7600.0
2015-01-13 13:45:00,27.77,27.77,27.63,27.63,21200.0,27.77,27.77,27.63,27.63,21200.0
2015-01-13 13:50:00,27.63,27.63,27.41,27.49,25300.0,27.63,27.63,27.41,27.49,25300.0
2015-01-13 13:55:00,27.46,27.52,27.46,27.51,15900.0,27.46,27.52,27.46,27.51,15900.0
2015-01-13 14:00:00,27.49,27.64,27.48,27.64,30300.0,27.49,27.64,27.48,27.64,30300.0
2015-01-13 14:05:00,27.64,27.65,27.57,27.61,29600.0,27.64,27.65,27.57,27.61,29600.0
2015-01-13 14:10:00,27.62,27.65,27.5,27.57,18000.0,27.62,27.65,27.5,27.57,18000.0
2015-01-13 14:15:00,27.55,27.58,27.53,27.55,7300.0,27.55,27.58,27.53,27.55,7300.0
2015-01-13 14:20:00,27.55,27.55,27.49,27.52,10600.0,27.55,27.55,27.49,27.52,10600.0
2015-01-13 14:25:00,27.52,27.57,27.51,27.57,5000.0,27.52,27.57,27.51,27.57,5000.0
2015-01-13 14:30:00,27.57,27.64,27.57,27.63,13800.0,27.57,27.64,27.57,27.63,13800.0
2015-01-13 14:35:00,27.62,27.72,27.62,27.68,15000.0,27.62,27.72,27.62,27.68,15000.0
2015-01-13 14:40:00,27.66,27.66,27.51,27.51,18000.0,27.66,27.66,27.51,27.51,18000.0
2015-01-13 14:45:00,27.51,27.53,27.46,27.48,12100.0,27.51,27.53,27.46,27.48,12100.0
2015-01-13 14:50:00,27.48,27.49,27.43,27.45,20500.0,27.48,27.49,27.43,27.45,20500.0
2015-01-13 14:55:00,27.44,27.45,27.32,27.32,8700.0,27.44,27.45,27.32,27.32,8700.0
2015-01-13 15:00:00,27.34,27.38,27.34,27.37,9600.0,27.34,27.38,27.34,27.37,9600.0
2015-01-13 15:05:00,27.37,27.38,27.31,27.32,8600.0,27.37,27.38,27.31,27.32,8600.0
2015-01-13 15:10:00,27.31,27.44,27.3,27.43,18300.0,27.31,27.44,27.3,27.43,18300.0
2015-01-13 15:15:00,27.43,27.55,27.43,27.54,17600.0,27.43,27.55,27.43,27.54,17600.0
2015-01-13 15:20:00,27.54,27.54,27.47,27.5,16200.0,27.54,27.54,27.47,27.5,16200.0
2015-01-13 15:25:00,27.5,27.5,27.39,27.39,12000.0,27.5,27.5,27.39,27.39,12000.0
2015-01-13 15:30:00,27.38,27.52,27.38,27.48,14400.0,27.38,27.52,27.38,27.48,14400.0
2015-01-13 15:35:00,27.49,27.65,27.49,27.64,9900.0,27.49,27.65,27.49,27.64,9900.0
2015-01-13 15:40:00,27.65,27.7,27.61,27.64,23300.0,27.65,27.7,27.61,27.64,23300.0
2015-01-13 15:45:00,27.65,27.65,27.55,27.56,19500.0,27.65,27.65,27.55,27.56,19500.0
2015-01-13 15:50:00,27.57,27.64,27.54,27.6,40100.0,27.57,27.64,27.54,27.6,40100.0
2015-01-13 15:55:00,27.58,27.69,27.57,27.69,66100.0,27.58,27.69,27.57,27.69,66100.0
2015-01-14 09:30:00,27.43,27.61,27.35,27.48,22300.0,27.43,27.61,27.35,27.48,22300.0
2015-01-14 09:35:00,27.58,27.62,27.52,27.59,5200.0,27.58,27.62,27.52,27.59,5200.0
2015-01-14 09:40:00,27.59,27.66,27.52,27.53,5200.0,27.59,27.66,27.52,27.53,5200.0
2015-01-14 09:45:00,27.55,27.56,27.42,27.51,5600.0,27.55,27.56,27.42,27.51,5600.0
2015-01-14 09:50:00,27.48,27.49,27.32,27.46,12600.0,27.48,27.49,27.32,27.46,12600.0
2015-01-14 09:55:00,27.46,27.6,27.46,27.56,5800.0,27.46,27.6,27.46,27.56,5800.0
2015-01-14 10:00:00,27.6,27.62,27.53,27.55,11200.0,27.6,27.62,27.53,27.55,11200.0
2015-01-14 10:05:00,27.56,27.58,27.49,27.55,19200.0,27.56,27.58,27.49,27.55,19200.0
2015-01-14 10:10:00,27.55,27.58,27.52,27.55,23200.0,27.55,27.58,27.52,27.55,23200.0
2015-01-14 10:15:00,27.56,27.57,27.53,27.54,8300.0,27.56,27.57,27.53,27.54,8300.0
2015-01-14 10:20:00,27.54,27.56,27.52,27.54,15200.0,27.54,27.56,27.52,27.54,15200.0
2015-01-14 10:25:00,27.54,27.57,27.54,27.55,18700.0,27.54,27.57,27.54,27.55,18700.0
2015-01-14 10:30:00,27.55,27.55,27.48,27.54,15700.0,27.55,27.55,27.48,27.54,15700.0
2015-01-14 10:35:00,27.53,27.57,27.5,27.54,11000.0,27.53,27.57,27.5,27.54,11000.0
2015-01-14 10:40:00,27.53,27.54,27.5,27.54,8200.0,27.53,27.54,27.5,27.54,8200.0
2015-01-14 10:45:00,27.53,27.55,27.51,27.52,5600.0,27.53,27.55,27.51,27.52,5600.0
2015-01-14 10:50:00,27.52,27.55,27.51,27.51,6400.0,27.52,27.55,27.51,27.51,6400.0
2015-01-14 10:55:00,27.54,27.55,27.53,27.54,3900.0,27.54,27.55,27.53,27.54,3900.0
2015-01-14 11:00:00,27.53,27.54,27.41,27.43,9600.0,27.53,27.54,27.41,27.43,9600.0
2015-01-14 11:05:00,27.43,27.46,27.35,27.37,13600.0,27.43,27.46,27.35,27.37,13600.0
2015-01-14 11:10:00,27.37,27.43,27.37,27.41,2000.0,27.37,27.43,27.37,27.41,2000.0
2015-01-14 11:15:00,27.42,27.48,27.41,27.47,4700.0,27.42,27.48,27.41,27.47,4700.0
2015-01-14 11:20:00,27.46,27.52,27.46,27.5,6300.0,27.46,27.52,27.46,27.5,6300.0
2015-01-14 11:25:00,27.5,27.53,27.47,27.5,9500.0,27.5,27.53,27.47,27.5,9500.0
2015-01-14 11:30:00,27.5,27.52,27.48,27.5,6500.0,27.5,27.52,27.48,27.5,6500.0
2015-01-14 11:35:00,27.49,27.53,27.46,27.53,5200.0,27.49,27.53,27.46,27.53,5200.0
2015-01-14 11:40:00,27.54,27.56,27.52,27.52,13700.0,27.54,27.56,27.52,27.52,13700.0
2015-01-14 11:45:00,27.52,27.52,27.48,27.48,3200.0,27.52,27.52,27.48,27.48,3200.0
2015-01-14 11:50:00,27.49,27.5,27.4,27.4,6100.0,27.49,27.5,27.4,27.4,6100.0
2015-01-14 11:55:00,27.41,27.42,27.39,27.39,2300.0,27.41,27.42,27.39,27.39,2300.0
2015-01-14 12:00:00,27.38,27.45,27.38,27.44,3200.0,27.38,27.45,27.38,27.44,3200.0
2015-01-14 12:05:00,27.43,27.48,27.38,27.41,14900.0,27.43,27.48,27.38,27.41,14900.0
2015-01-14 12:10:00,27.4,27.4,27.34,27.36,13600.0,27.4,27.4,27.34,27.36,13600.0
2015-01-14 12:15:00,27.34,27.39,27.34,27.38,2300.0,27.34,27.39,27.34,27.38,2300.0
2015-01-14 12:20:00,27.4,27.47,27.38,27.47,6700.0,27.4,27.47,27.38,27.47,6700.0
2015-01-14 12:25:00,27.45,27.5,27.44,27.46,11900.0,27.45,27.5,27.44,27.46,11900.0
2015-01-14 12:30:00,27.46,27.51,27.42,27.5,13700.0,27.46,27.51,27.42,27.5,13700.0
2015-01-14 12:35:00,27.5,27.51,27.47,27.47,6600.0,27.5,27.51,27.47,27.47,6600.0
2015-01-14 12:40:00,27.47,27.51,27.47,27.51,3700.0,27.47,27.51,27.47,27.51,3700.0
2015-01-14 12:45:00,27.5,27.53,27.44,27.45,8600.0,27.5,27.53,27.44,27.45,8600.0
2015-01-14 12:50:00,27.5,27.54,27.47,27.49,3000.0,27.5,27.54,27.47,27.49,3000.0
2015-01-14 12:55:00,27.51,27.55,27.51,27.53,2300.0,27.51,27.55,27.51,27.53,2300.0
2015-01-14 13:00:00,27.54,27.55,27.51,27.53,4800.0,27.54,27.55,27.51,27.53,4800.0
2015-01-14 13:05:00,27.53,27.54,27.48,27.49,2800.0,27.53,27.54,27.48,27.49,2800.0
2015-01-14 13:10:00,27.49,27.51,27.43,27.44,4600.0,27.49,27.51,27.43,27.44,4600.0
2015-01-14 13:15:00,27.47,27.49,27.43,27.49,3400.0,27.47,27.49,27.43,27.49,3400.0
2015-01-14 13:20:00,27.48,27.5,27.44,27.48,3000.0,27.48,27.5,27.44,27.48,3000.0
2015-01-14 13:25:00,27.43,27.44,27.41,27.43,1200.0,27.43,27.44,27.41,27.43,1200.0
2015-01-14 13:30:00,27.44,27.44,27.39,27.41,4200.0,27.44,27.44,27.39,27.41,4200.0
2015-01-14 13:35:00,27.39,27.4,27.31,27.31,8800.0,27.39,27.4,27.31,27.31,8800.0
2015-01-14 13:40:00,27.33,27.36,27.26,27.29,3300.0,27.33,27.36,27.26,27.29,3300.0
2015-01-14 13:45:00,27.27,27.36,27.27,27.33,5900.0,27.27,27.36,27.27,27.33,5900.0
2015-01-14 13:50:00,27.32,27.33,27.3,27.3,4500.0,27.32,27.33,27.3,27.3,4500.0
2015-01-14 13:55:00,27.29,27.33,27.29,27.33,1800.0,27.29,27.33,27.29,27.33,1800.0
2015-01-14 14:00:00,27.32,27.41,27.32,27.4,8000.0,27.32,27.41,27.32,27.4,8000.0
2015-01-14 14:05:00,27.42,27.42,27.35,27.35,4200.0,27.42,27.42,27.35,27.35,4200.0
2015-01-14 14:10:00,27.34,27.48,27.34,27.47,3300.0,27.34,27.48,27.34,27.47,3300.0
2015-01-14 14:15:00,27.49,27.52,27.48,27.52,4500.0,27.49,27.52,27.48,27.52,4500.0
2015-01-14 14:20:00,27.55,27.57,27.51,27.57,3100.0,27.55,27.57,27.51,27.57,3100.0
2015-01-14 14:25:00,27.56,27.61,27.54,27.61,2300.0,27.56,27.61,27.54,27.61,2300.0
2015-01-14 14:30:00,27.64,27.72,27.62,27.65,5300.0,27.64,27.72,27.62,27.65,5300.0
2015-01-14 14:35:00,27.69,27.71,27.61,27.65,7700.0,27.69,27.71,27.61,27.65,7700.0
2015-01-14 14:40:00,27.65,27.66,27.58,27.58,4600.0,27.65,27.66,27.58,27.58,4600.0
2015-01-14 14:45:00,27.59,27.63,27.57,27.58,5000.0,27.59,27.63,27.57,27.58,5000.0
2015-01-14 14:50:00,27.59,27.67,27.58,27.6,14700.0,27.59,27.67,27.58,27.6,14700.0
2015-01-14 14:55:00,27.59,27.63,27.58,27.62,4400.0,27.59,27.63,27.58,27.62,4400.0
2015-01-14 15:00:00,27.62,27.72,27.62,27.7,3400.0,27.62,27.72,27.62,27.7,3400.0
2015-01-14 15:05:00,27.71,27.71,27.66,27.66,3400.0,27.71,27.71,27.66,27.66,3400.0
2015-01-14 15:10:00,27.66,27.68,27.63,27.66,6400.0,27.66,27.68,27.63,27.66,6400.0
2015-01-14 15:15:00,27.67,27.83,27.67,27.82,14300.0,27.67,27.83,27.67,27.82,14300.0
2015-01-14 15:20:00,27.83,27.85,27.76,27.79,10500.0,27.83,27.85,27.76,27.79,10500.0
2015-01-14 15:25:00,27.77,27.82,27.73,27.8,9000.0,27.77,27.82,27.73,27.8,9000.0
2015-01-14 15:30:00,27.8,27.83,27.69,27.73,9500.0,27.8,27.83,27.69,27.73,9500.0
2015-01-14 15:35:00,27.72,27.83,27.71,27.82,48000.0,27.72,27.83,27.71,27.82,48000.0
2015-01-14 15:40:00,27.82,27.9,27.82,27.85,27400.0,27.82,27.9,27.82,27.85,27400.0
2015-01-14 15:45:00,27.86,27.92,27.85,27.89,17700.0,27.86,27.92,27.85,27.89,17700.0
2015-01-14 15:50:00,27.89,27.91,27.84,27.9,27500.0,27.89,27.91,27.84,27.9,27500.0
2015-01-14 15:55:00,27.89,27.94,27.81,27.86,51900.0,27.89,27.94,27.81,27.86,51900.0
2015-01-15 09:30:00,27.82,27.95,27.62,27.79,23500.0,27.82,27.95,27.62,27.79,23500.0
2015-01-15 09:35:00,27.76,27.86,27.7,27.8,30400.0,27.76,27.86,27.7,27.8,30400.0
2015-01-15 09:40:00,27.78,27.78,27.7,27.76,7800.0,27.78,27.78,27.7,27.76,7800.0
2015-01-15 09:45:00,27.72,27.74,27.64,27.64,5800.0,27.72,27.74,27.64,27.64,5800.0
2015-01-15 09:50:00,27.67,27.79,27.64,27.71,5400.0,27.67,27.79,27.64,27.71,5400.0
2015-01-15 09:55:00,27.71,27.71,27.57,27.6,4100.0,27.71,27.71,27.57,27.6,4100.0
2015-01-15 10:00:00,27.55,27.6,27.48,27.51,9400.0,27.55,27.6,27.48,27.51,9400.0
2015-01-15 10:05:00,27.51,27.59,27.49,27.59,3700.0,27.51,27.59,27.49,27.59,3700.0
2015-01-15 10:10:00,27.59,27.65,27.54,27.65,3300.0,27.59,27.65,27.54,27.65,3300.0
2015-01-15 10:15:00,27.67,27.79,27.66,27.79,4900.0,27.67,27.79,27.66,27.79,4900.0
2015-01-15 10:20:00,27.81,27.89,27.74,27.89,8700.0,27.81,27.89,27.74,27.89,8700.0
2015-01-15 10:25:00,27.86,27.86,27.77,27.82,4300.0,27.86,27.86,27.77,27.82,4300.0
2015-01-15 10:30:00,27.86,27.91,27.86,27.88,3600.0,27.86,27.91,27.86,27.88,3600.0
2015-01-15 10:35:00,27.83,27.83,27.75,27.76,2100.0,27.83,27.83,27.75,27.76,2100.0
2015-01-15 10:40:00,27.74,27.74,27.67,27.67,3000.0,27.74,27.74,27.67,27.67,3000.0
2015-01-15 10:45:00,27.67,27.71,27.66,27.69,5400.0,27.67,27.71,27.66,27.69,5400.0
2015-01-15 10:50:00,27.73,27.74,27.69,27.69,2300.0,27.73,27.74,27.69,27.69,2300.0
2015-01-15 10:55:00,27.7,27.7,27.63,27.63,6200.0,27.7,27.7,27.63,27.63,6200.0
2015-01-15 11:00:00,27.64,27.69,27.59,27.59,7700.0,27.64,27.69,27.59,27.59,7700.0
2015-01-15 11:05:00,27.59,27.61,27.54,27.56,6600.0,27.59,27.61,27.54,27.56,6600.0
2015-01-15 11:10:00,27.55,27.61,27.54,27.59,11900.0,27.55,27.61,27.54,27.59,11900.0
2015-01-15 11:15:00,27.58,27.6,27.53,27.53,7800.0,27.58,27.6,27.53,27.53,7800.0
2015-01-15 11:20:00,27.52,27.53,27.49,27.5,5500.0,27.52,27.53,27.49,27.5,5500.0
2015-01-15 11:25:00,27.49,27.49,27.42,27.43,8200.0,27.49,27.49,27.42,27.43,8200.0
2015-01-15 11:30:00,27.42,27.44,27.33,27.44,17400.0,27.42,27.44,27.33,27.44,17400.0
2015-01-15 11:35:00,27.45,27.46,27.41,27.45,7800.0,27.45,27.46,27.41,27.45,7800.0
2015-01-15 11:40:00,27.43,27.65,27.43,27.64,20900.0,27.43,27.65,27.43,27.64,20900.0
2015-01-15 11:45:00,27.63,27.64,27.56,27.57,9200.0,27.63,27.64,27.56,27.57,9200.0
2015-01-15 11:50:00,27.55,27.56,27.49,27.54,3900.0,27.55,27.56,27.49,27.54,3900.0
2015-01-15 11:55:00,27.55,27.55,27.5,27.54,2800.0,27.55,27.55,27.5,27.54,2800.0
2015-01-15 12:00:00,27.52,27.58,27.51,27.53,6800.0,27.52,27.58,27.51,27.53,6800.0
2015-01-15 12:05:00,27.54,27.6,27.54,27.56,4500.0,27.54,27.6,27.54,27.56,4500.0
2015-01-15 12:10:00,27.57,27.62,27.57,27.61,7200.0,27.57,27.62,27.57,27.61,7200.0
2015-01-15 12:15:00,27.6,27.62,27.54,27.58,12500.0,27.6,27.62,27.54,27.58,12500.0
2015-01-15 12:20:00,27.58,27.63,27.57,27.63,10900.0,27.58,27.63,27.57,27.63,10900.0
2015-01-15 12:25:00,27.63,27.64,27.57,27.59,7300.0,27.63,27.64,27.57,27.59,7300.0
2015-01-15 12:30:00,27.57,27.58,27.5,27.54,13500.0,27.57,27.58,27.5,27.54,13500.0
2015-01-15 12:35:00,27.54,27.54,27.46,27.51,18600.0,27.54,27.54,27.46,27.51,18600.0
2015-01-15 12:40:00,27.49,27.52,27.47,27.51,26200.0,27.49,27.52,27.47,27.51,26200.0
2015-01-15 12:45:00,27.51,27.52,27.43,27.5,23800.0,27.51,27.52,27.43,27.5,23800.0
2015-01-15 12:50:00,27.49,27.58,27.48,27.58,5900.0,27.49,27.58,27.48,27.58,5900.0
2015-01-15 12:55:00,27.58,27.6,27.55,27.57,8500.0,27.58,27.6,27.55,27.57,8500.0
2015-01-15 13:00:00,27.55,27.6,27.5,27.59,6200.0,27.55,27.6,27.5,27.59,6200.0
2015-01-15 13:05:00,27.59,27.6,27.52,27.56,9100.0,27.59,27.6,27.52,27.56,9100.0
2015-01-15 13:10:00,27.56,27.65,27.56,27.64,7600.0,27.56,27.65,27.56,27.64,7600.0
2015-01-15 13:15:00,27.62,27.65,27.6,27.64,13200.0,27.62,27.65,27.6,27.64,13200.0
2015-01-15 13:20:00,27.64,27.64,27.57,27.58,7000.0,27.64,27.64,27.57,27.58,7000.0
2015-01-15 13:25:00,27.59,27.6,27.55,27.57,6000.0,27.59,27.6,27.55,27.57,6000.0
2015-01-15 13:30:00,27.58,27.6,27.55,27.58,6200.0,27.58,27.6,27.55,27.58,6200.0
2015-01-15 13:35:00,27.59,27.6,27.51,27.53,13400.0,27.59,27.6,27.51,27.53,13400.0
2015-01-15 13:40:00,27.52,27.59,27.52,27.55,4500.0,27.52,27.59,27.52,27.55,4500.0
2015-01-15 13:45:00,27.54,27.57,27.54,27.57,5200.0,27.54,27.57,27.54,27.57,5200.0
2015-01-15 13:50:00,27.58,27.62,27.57,27.62,6600.0,27.58,27.62,27.57,27.62,6600.0
2015-01-15 13:55:00,27.61,27.61,27.56,27.56,5000.0,27.61,27.61,27.56,27.56,5000.0
2015-01-15 14:00:00,27.57,27.63,27.56,27.63,10700.0,27.57,27.63,27.56,27.63,10700.0
2015-01-15 14:05:00,27.63,27.66,27.6,27.66,6200.0,27.63,27.66,27.6,27.66,6200.0
2015-01-15 14:10:00,27.66,27.67,27.63,27.65,5100.0,27.66,27.67,27.63,27.65,5100.0
2015-01-15 14:15:00,27.65,27.7,27.64,27.65,12000.0,27.65,27.7,27.64,27.65,12000.0
2015-01-15 14:20:00,27.66,27.7,27.64,27.68,12100.0,27.66,27.7,27.64,27.68,12100.0
2015-01-15 14:25:00,27.69,27.69,27.62,27.66,8200.0,27.69,27.69,27.62,27.66,8200.0
2015-01-15 14:30:00,27.64,27.66,27.63,27.66,5200.0,27.64,27.66,27.63,27.66,5200.0
2015-01-15 14:35:00,27.67,27.77,27.66,27.71,21500.0,27.67,27.77,27.66,27.71,21500.0
2015-01-15 14:40:00,27.7,27.7,27.67,27.7,11800.0,27.7,27.7,27.67,27.7,11800.0
2015-01-15 14:45:00,27.71,27.71,27.67,27.67,17000.0,27.71,27.71,27.67,27.67,17000.0
2015-01-15 14:50:00,27.68,27.7,27.63,27.65,9400.0,27.68,27.7,27.63,27.65,9400.0
2015-01-15 14:55:00,27.64,27.68,27.62,27.68,6500.0,27.64,27.68,27.62,27.68,6500.0
2015-01-15 15:00:00,27.67,27.68,27.6,27.62,14700.0,27.67,27.68,27.6,27.62,14700.0
2015-01-15 15:05:00,27.62,27.63,27.55,27.6,20800.0,27.62,27.63,27.55,27.6,20800.0
2015-01-15 15:10:00,27.6,27.61,27.51,27.56,25600.0,27.6,27.61,27.51,27.56,25600.0
2015-01-15 15:15:00,27.55,27.59,27.54,27.59,17200.0,27.55,27.59,27.54,27.59,17200.0
2015-01-15 15:20:00,27.59,27.59,27.55,27.58,10100.0,27.59,27.59,27.55,27.58,10100.0
2015-01-15 15:25:00,27.59,27.66,27.59,27.59,37900.0,27.59,27.66,27.59,27.59,37900.0
2015-01-15 15:30:00,27.61,27.7,27.55,27.67,17300.0,27.61,27.7,27.55,27.67,17300.0
2015-01-15 15:35:00,27.68,27.7,27.63,27.68,32000.0,27.68,27.7,27.63,27.68,32000.0
2015-01-15 15:40:00,27.69,27.72,27.63,27.71,36300.0,27.69,27.72,27.63,27.71,36300.0
2015-01-15 15:45:00,27.71,27.74,27.66,27.73,36300.0,27.71,27.74,27.66,27.73,36300.0
2015-01-15 15:50:00,27.73,27.73,27.67,27.72,64300.0,27.73,27.73,27.67,27.72,64300.0
2015-01-15 15:55:00,27.71,27.76,27.66,27.69,88300.0,27.71,27.76,27.66,27.69,88300.0
2015-01-16 09:30:00,27.8,27.8,27.54,27.57,74000.0,27.8,27.8,27.54,27.57,74000.0
2015-01-16 09:35:00,27.61,27.9,27.6,27.9,28000.0,27.61,27.9,27.6,27.9,28000.0
2015-01-16 09:40:00,27.87,27.88,27.77,27.8,21900.0,27.87,27.88,27.77,27.8,21900.0
2015-01-16 09:45:00,27.8,27.82,27.73,27.81,31400.0,27.8,27.82,27.73,27.81,31400.0
2015-01-16 09:50:00,27.81,27.89,27.74,27.8,8600.0,27.81,27.89,27.74,27.8,8600.0
2015-01-16 09:55:00,27.8,27.82,27.73,27.75,22300.0,27.8,27.82,27.73,27.75,22300.0
2015-01-16 10:00:00,27.76,27.89,27.69,27.79,39600.0,27.76,27.89,27.69,27.79,39600.0
2015-01-16 10:05:00,27.79,27.9,27.79,27.83,53700.0,27.79,27.9,27.79,27.83,53700.0
2015-01-16 10:10:00,27.83,27.88,27.82,27.85,23900.0,27.83,27.88,27.82,27.85,23900.0
2015-01-16 10:15:00,27.83,27.95,27.82,27.92,17200.0,27.83,27.95,27.82,27.92,17200.0
2015-01-16 10:20:00,27.9,28.08,27.9,28.08,21200.0,27.9,28.08,27.9,28.08,21200.0
2015-01-16 10:25:00,28.07,28.2,28.06,28.18,24300.0,28.07,28.2,28.06,28.18,24300.0
2015-01-16 10:30:00,28.2,28.22,28.12,28.21,14300.0,28.2,28.22,28.12,28.21,14300.0
2015-01-16 10:35:00,28.22,28.23,28.15,28.19,73300.0,28.22,28.23,28.15,28.19,73300.0
2015-01-16 10:40:00,28.17,28.25,28.16,28.21,9800.0,28.17,28.25,28.16,28.21,9800.0
2015-01-16 10:45:00,28.2,28.27,28.2,28.22,9600.0,28.2,28.27,28.2,28.22,9600.0
2015-01-16 10:50:00,28.21,28.37,28.17,28.37,20100.0,28.21,28.37,28.17,28.37,20100.0
2015-01-16 10:55:00,28.35,28.41,28.34,28.39,11500.0,28.35,28.41,28.34,28.39,11500.0
2015-01-16 11:00:00,28.39,28.43,28.37,28.4,11500.0,28.39,28.43,28.37,28.4,11500.0
2015-01-16 11:05:00,28.38,28.47,28.38,28.45,10600.0,28.38,28.47,28.38,28.45,10600.0
2015-01-16 11:10:00,28.45,28.51,28.43,28.51,15900.0,28.45,28.51,28.43,28.51,15900.0
2015-01-16 11:15:00,28.51,28.52,28.42,28.47,17900.0,28.51,28.52,28.42,28.47,17900.0
2015-01-16 11:20:00,28.47,28.47,28.44,28.46,2800.0,28.47,28.47,28.44,28.46,2800.0
2015-01-16 11:25:00,28.47,28.5,28.44,28.49,6500.0,28.47,28.5,28.44,28.49,6500.0
2015-01-16 11:30:00,28.49,28.51,28.47,28.51,5900.0,28.49,28.51,28.47,28.51,5900.0
2015-01-16 11:35:00,28.47,28.56,28.46,28.56,12000.0,28.47,28.56,28.46,28.56,12000.0
2015-01-16 11:40:00,28.56,28.58,28.51,28.57,5600.0,28.56,28.58,28.51,28.57,5600.0
2015-01-16 11:45:00,28.57,28.59,28.55,28.57,7800.0,28.57,28.59,28.55,28.57,7800.0
2015-01-16 11:50:00,28.53,28.61,28.53,28.61,2800.0,28.53,28.61,28.53,28.61,2800.0
2015-01-16 11:55:00,28.62,28.63,28.57,28.59,7100.0,28.62,28.63,28.57,28.59,7100.0
2015-01-16 12:00:00,28.59,28.61,28.56,28.61,5500.0,28.59,28.61,28.56,28.61,5500.0
2015-01-16 12:05:00,28.62,28.63,28.53,28.55,9700.0,28.62,28.63,28.53,28.55,9700.0
2015-01-16 12:10:00,28.56,28.61,28.56,28.59,3000.0,28.56,28.61,28.56,28.59,3000.0
2015-01-16 12:15:00,28.59,28.62,28.59,28.6,5700.0,28.59,28.62,28.59,28.6,5700.0
2015-01-16 12:20:00,28.6,28.64,28.59,28.64,9000.0,28.6,28.64,28.59,28.64,9000.0
2015-01-16 12:25:00,28.65,28.68,28.64,28.64,13200.0,28.65,28.68,28.64,28.64,13200.0
2015-01-16 12:30:00,28.63,28.64,28.61,28.63,5900.0,28.63,28.64,28.61,28.63,5900.0
2015-01-16 12:35:00,28.64,28.64,28.6,28.62,8800.0,28.64,28.64,28.6,28.62,8800.0
2015-01-16 12:40:00,28.61,28.69,28.61,28.69,3600.0,28.61,28.69,28.61,28.69,3600.0
2015-01-16 12:45:00,28.68,28.68,28.62,28.63,6400.0,28.68,28.68,28.62,28.63,6400.0
2015-01-16 12:50:00,28.63,28.72,28.63,28.69,8800.0,28.63,28.72,28.63,28.69,8800.0
2015-01-16 12:55:00,28.69,28.69,28.64,28.64,3900.0,28.69,28.69,28.64,28.64,3900.0
2015-01-16 13:00:00,28.64,28.66,28.6,28.6,5500.0,28.64,28.66,28.6,28.6,5500.0
2015-01-16 13:05:00,28.61,28.65,28.61,28.63,2700.0,28.61,28.65,28.61,28.63,2700.0
2015-01-16 13:10:00,28.64,28.65,28.6,28.65,2500.0,28.64,28.65,28.6,28.65,2500.0
2015-01-16 13:15:00,28.64,28.7,28.63,28.64,10100.0,28.64,28.7,28.63,28.64,10100.0
2015-01-16 13:20:00,28.62,28.66,28.61,28.65,6200.0,28.62,28.66,28.61,28.65,6200.0
2015-01-16 13:25:00,28.65,28.7,28.64,28.7,7200.0,28.65,28.7,28.64,28.7,7200.0
2015-01-16 13:30:00,28.7,28.73,28.68,28.71,8900.0,28.7,28.73,28.68,28.71,8900.0
2015-01-16 13:35:00,28.72,28.75,28.71,28.74,10200.0,28.72,28.75,28.71,28.74,10200.0
2015-01-16 13:40:00,28.74,28.76,28.71,28.75,13800.0,28.74,28.76,28.71,28.75,13800.0
2015-01-16 13:45:00,28.74,28.82,28.72,28.8,5200.0,28.74,28.82,28.72,28.8,5200.0
2015-01-16 13:50:00,28.8,28.83,28.7,28.78,20300.0,28.8,28.83,28.7,28.78,20300.0
2015-01-16 13:55:00,28.78,28.86,28.77,28.83,7500.0,28.78,28.86,28.77,28.83,7500.0
2015-01-16 14:00:00,28.82,28.88,28.8,28.82,8100.0,28.82,28.88,28.8,28.82,8100.0
2015-01-16 14:05:00,28.8,28.86,28.8,28.82,5200.0,28.8,28.86,28.8,28.82,5200.0
2015-01-16 14:10:00,28.81,28.87,28.81,28.85,4700.0,28.81,28.87,28.81,28.85,4700.0
2015-01-16 14:15:00,28.84,28.88,28.84,28.86,3100.0,28.84,28.88,28.84,28.86,3100.0
2015-01-16 14:20:00,28.86,28.89,28.85,28.86,7000.0,28.86,28.89,28.85,28.86,7000.0
2015-01-16 14:25:00,28.86,28.88,28.84,28.86,4800.0,28.86,28.88,28.84,28.86,4800.0
2015-01-16 14:30:00,28.86,28.87,28.83,28.86,10700.0,28.86,28.87,28.83,28.86,10700.0
2015-01-16 14:35:00,28.84,28.86,28.8,28.8,7900.0,28.84,28.86,28.8,28.8,7900.0
2015-01-16 14:40:00,28.79,28.81,28.76,28.79,7100.0,28.79,28.81,28.76,28.79,7100.0
2015-01-16 14:45:00,28.81,28.82,28.77,28.77,3800.0,28.81,28.82,28.77,28.77,3800.0
2015-01-16 14:50:00,28.77,28.85,28.77,28.84,8400.0,28.77,28.85,28.77,28.84,8400.0
2015-01-16 14:55:00,28.84,28.86,28.79,28.81,8800.0,28.84,28.86,28.79,28.81,8800.0
2015-01-16 15:00:00,28.82,28.84,28.79,28.81,10000.0,28.82,28.84,28.79,28.81,10000.0
2015-01-16 15:05:00,28.81,28.85,28.78,28.83,9100.0,28.81,28.85,28.78,28.83,9100.0
2015-01-16 15:10:00,28.82,28.86,28.8,28.85,7500.0,28.82,28.86,28.8,28.85,7500.0
2015-01-16 15:15:00,28.85,28.92,28.84,28.92,10700.0,28.85,28.92,28.84,28.92,10700.0
2015-01-16 15:20:00,28.91,28.98,28.9,28.97,21900.0,28.91,28.98,28.9,28.97,21900.0
2015-01-16 15:25:00,28.97,28.99,28.96,28.98,13500.0,28.97,28.99,28.96,28.98,13500.0
2015-01-16 15:30:00,28.98,29.0,28.96,28.98,12700.0,28.98,29.0,28.96,28.98,12700.0
2015-01-16 15:35:00,28.98,29.07,28.98,29.07,26400.0,28.98,29.07,28.98,29.07,26400.0
2015-01-16 15:40:00,29.07,29.08,29.03,29.05,18400.0,29.07,29.08,29.03,29.05,18400.0
2015-01-16 15:45:00,29.04,29.13,29.04,29.1,37500.0,29.04,29.13,29.04,29.1,37500.0
2015-01-16 15:50:00,29.11,29.15,29.09,29.12,43100.0,29.11,29.15,29.09,29.12,43100.0
2015-01-16 15:55:00,29.13,29.28,29.13,29.24,190200.0,29.13,29.28,29.13,29.24,190200.0
2015-01-20 09:30:00,29.55,29.55,29.27,29.36,38400.0,29.55,29.55,29.27,29.36,38400.0
2015-01-20 09:35:00,29.34,29.35,29.09,29.09,13600.0,29.34,29.35,29.09,29.09,13600.0
2015-01-20 09:40:00,29.11,29.15,29.01,29.1,27300.0,29.11,29.15,29.01,29.1,27300.0
2015-01-20 09:45:00,29.1,29.18,28.98,29.0,13100.0,29.1,29.18,28.98,29.0,13100.0
2015-01-20 09:50:00,28.97,28.98,28.79,28.85,12100.0,28.97,28.98,28.79,28.85,12100.0
2015-01-20 09:55:00,28.84,28.88,28.82,28.85,2600.0,28.84,28.88,28.82,28.85,2600.0
2015-01-20 10:00:00,28.85,28.93,28.84,28.93,7600.0,28.85,28.93,28.84,28.93,7600.0
2015-01-20 10:05:00,28.93,29.0,28.93,28.98,7000.0,28.93,29.0,28.93,28.98,7000.0
2015-01-20 10:10:00,28.97,28.98,28.88,28.92,6800.0,28.97,28.98,28.88,28.92,6800.0
2015-01-20 10:15:00,28.88,28.92,28.82,28.82,4900.0,28.88,28.92,28.82,28.82,4900.0
2015-01-20 10:20:00,28.84,29.0,28.83,28.97,32500.0,28.84,29.0,28.83,28.97,32500.0
2015-01-20 10:25:00,28.98,29.0,28.9,28.9,6200.0,28.98,29.0,28.9,28.9,6200.0
2015-01-20 10:30:00,28.93,28.93,28.86,28.89,4000.0,28.93,28.93,28.86,28.89,4000.0
2015-01-20 10:35:00,28.89,28.9,28.77,28.77,7100.0,28.89,28.9,28.77,28.77,7100.0
2015-01-20 10:40:00,28.76,28.76,28.69,28.74,7400.0,28.76,28.76,28.69,28.74,7400.0
2015-01-20 10:45:00,28.72,28.8,28.69,28.77,5700.0,28.72,28.8,28.69,28.77,5700.0
2015-01-20 10:50:00,28.77,28.82,28.75,28.82,6000.0,28.77,28.82,28.75,28.82,6000.0
2015-01-20 10:55:00,28.82,28.82,28.73,28.75,3700.0,28.82,28.82,28.73,28.75,3700.0
2015-01-20 11:00:00,28.74,28.79,28.7,28.79,6400.0,28.74,28.79,28.7,28.79,6400.0
2015-01-20 11:05:00,28.79,28.83,28.78,28.82,7500.0,28.79,28.83,28.78,28.82,7500.0
2015-01-20 11:10:00,28.81,28.82,28.77,28.81,6900.0,28.81,28.82,28.77,28.81,6900.0
2015-01-20 11:15:00,28.82,28.83,28.79,28.83,7400.0,28.82,28.83,28.79,28.83,7400.0
2015-01-20 11:20:00,28.83,28.86,28.81,28.81,7500.0,28.83,28.86,28.81,28.81,7500.0
2015-01-20 11:25:00,28.81,28.83,28.76,28.77,6500.0,28.81,28.83,28.76,28.77,6500.0
2015-01-20 11:30:00,28.76,28.78,28.75,28.77,5100.0,28.76,28.78,28.75,28.77,5100.0
2015-01-20 11:35:00,28.76,28.79,28.76,28.77,2800.0,28.76,28.79,28.76,28.77,2800.0
2015-01-20 11:40:00,28.77,28.77,28.65,28.68,8100.0,28.77,28.77,28.65,28.68,8100.0
2015-01-20 11:45:00,28.65,28.65,28.6,28.64,6400.0,28.65,28.65,28.6,28.64,6400.0
2015-01-20 11:50:00,28.63,28.64,28.6,28.61,5000.0,28.63,28.64,28.6,28.61,5000.0
2015-01-20 11:55:00,28.63,28.69,28.62,28.68,13400.0,28.63,28.69,28.62,28.68,13400.0
2015-01-20 12:00:00,28.69,28.69,28.68,28.69,3800.0,28.69,28.69,28.68,28.69,3800.0
2015-01-20 12:05:00,28.69,28.82,28.68,28.81,7000.0,28.69,28.82,28.68,28.81,7000.0
2015-01-20 12:10:00,28.8,28.8,28.76,28.77,3100.0,28.8,28.8,28.76,28.77,3100.0
2015-01-20 12:15:00,28.79,28.84,28.72,28.75,19200.0,28.79,28.84,28.72,28.75,19200.0
2015-01-20 12:20:00,28.73,28.76,28.73,28.73,1700.0,28.73,28.76,28.73,28.73,1700.0
2015-01-20 12:25:00,28.72,28.78,28.72,28.73,4000.0,28.72,28.78,28.72,28.73,4000.0
2015-01-20 12:30:00,28.76,28.76,28.73,28.76,5700.0,28.76,28.76,28.73,28.76,5700.0
2015-01-20 12:35:00,28.74,28.79,28.71,28.79,5500.0,28.74,28.79,28.71,28.79,5500.0
2015-01-20 12:40:00,28.77,28.83,28.77,28.82,5800.0,28.77,28.83,28.77,28.82,5800.0
2015-01-20 12:45:00,28.82,28.88,28.81,28.85,3600.0,28.82,28.88,28.81,28.85,3600.0
2015-01-20 12:50:00,28.86,28.89,28.86,28.89,4600.0,28.86,28.89,28.86,28.89,4600.0
2015-01-20 12:55:00,28.87,28.9,28.87,28.9,5800.0,28.87,28.9,28.87,28.9,5800.0
2015-01-20 13:00:00,28.88,28.89,28.85,28.86,7100.0,28.88,28.89,28.85,28.86,7100.0
2015-01-20 13:05:00,28.85,28.87,28.78,28.79,4800.0,28.85,28.87,28.78,28.79,4800.0
2015-01-20 13:10:00,28.8,28.81,28.77,28.8,13300.0,28.8,28.81,28.77,28.8,13300.0
2015-01-20 13:15:00,28.8,28.8,28.77,28.78,5100.0,28.8,28.8,28.77,28.78,5100.0
2015-01-20 13:20:00,28.8,28.87,28.8,28.85,7000.0,28.8,28.87,28.8,28.85,7000.0
2015-01-20 13:25:00,28.83,28.84,28.82,28.83,2700.0,28.83,28.84,28.82,28.83,2700.0
2015-01-20 13:30:00,28.83,28.86,28.81,28.81,4600.0,28.83,28.86,28.81,28.81,4600.0
2015-01-20 13:35:00,28.8,28.87,28.8,28.86,8400.0,28.8,28.87,28.8,28.86,8400.0
2015-01-20 13:40:00,28.87,28.9,28.85,28.85,9400.0,28.87,28.9,28.85,28.85,9400.0
2015-01-20 13:45:00,28.86,28.87,28.84,28.86,4400.0,28.86,28.87,28.84,28.86,4400.0
2015-01-20 13:50:00,28.87,28.87,28.85,28.87,4000.0,28.87,28.87,28.85,28.87,4000.0
2015-01-20 13:55:00,28.87,28.88,28.8,28.8,17200.0,28.87,28.88,28.8,28.8,17200.0
2015-01-20 14:00:00,28.82,28.96,28.82,28.94,10200.0,28.82,28.96,28.82,28.94,10200.0
2015-01-20 14:05:00,28.93,28.95,28.9,28.94,6200.0,28.93,28.95,28.9,28.94,6200.0
2015-01-20 14:10:00,28.94,28.96,28.92,28.96,3700.0,28.94,28.96,28.92,28.96,3700.0
2015-01-20 14:15:00,28.96,28.96,28.94,28.94,8000.0,28.96,28.96,28.94,28.94,8000.0
2015-01-20 14:20:00,28.94,28.96,28.92,28.95,9900.0,28.94,28.96,28.92,28.95,9900.0
2015-01-20 14:25:00,28.95,28.96,28.92,28.94,4500.0,28.95,28.96,28.92,28.94,4500.0
2015-01-20 14:30:00,28.94,28.99,28.94,28.98,11700.0,28.94,28.99,28.94,28.98,11700.0
2015-01-20 14:35:00,28.98,29.0,28.97,28.99,13300.0,28.98,29.0,28.97,28.99,13300.0
2015-01-20 14:40:00,29.0,29.09,29.0,29.09,15100.0,29.0,29.09,29.0,29.09,15100.0
2015-01-20 14:45:00,29.1,29.2,29.09,29.2,8300.0,29.1,29.2,29.09,29.2,8300.0
2015-01-20 14:50:00,29.19,29.19,29.12,29.12,1800.0,29.19,29.19,29.12,29.12,1800.0
2015-01-20 14:55:00,29.11,29.17,29.1,29.16,5000.0,29.11,29.17,29.1,29.16,5000.0
2015-01-20 15:00:00,29.17,29.18,29.1,29.14,8800.0,29.17,29.18,29.1,29.14,8800.0
2015-01-20 15:05:00,29.15,29.15,29.11,29.12,2600.0,29.15,29.15,29.11,29.12,2600.0
2015-01-20 15:10:00,29.13,29.13,29.09,29.12,8200.0,29.13,29.13,29.09,29.12,8200.0
2015-01-20 15:15:00,29.13,29.16,29.11,29.15,7500.0,29.13,29.16,29.11,29.15,7500.0
2015-01-20 15:20:00,29.16,29.16,29.06,29.08,13600.0,29.16,29.16,29.06,29.08,13600.0
2015-01-20 15:25:00,29.07,29.09,29.05,29.05,9400.0,29.07,29.09,29.05,29.05,9400.0
2015-01-20 15:30:00,29.04,29.09,29.04,29.08,11500.0,29.04,29.09,29.04,29.08,11500.0
2015-01-20 15:35:00,29.09,29.11,29.08,29.09,10800.0,29.09,29.11,29.08,29.09,10800.0
2015-01-20 15:40:00,29.09,29.1,29.08,29.09,11700.0,29.09,29.1,29.08,29.09,11700.0
2015-01-20 15:45:00,29.1,29.11,29.04,29.04,24300.0,29.1,29.11,29.04,29.04,24300.0
2015-01-20 15:50:00,29.04,29.04,28.91,28.91,28000.0,29.04,29.04,28.91,28.91,28000.0
2015-01-20 15:55:00,28.92,29.07,28.92,29.04,56200.0,28.92,29.07,28.92,29.04,56200.0
2015-01-21 09:30:00,29.1,29.17,28.8,28.88,48800.0,29.1,29.17,28.8,28.88,48800.0
2015-01-21 09:35:00,28.89,29.23,28.86,29.21,23200.0,28.89,29.23,28.86,29.21,23200.0
2015-01-21 09:40:00,29.23,29.27,29.1,29.1,39000.0,29.23,29.27,29.1,29.1,39000.0
2015-01-21 09:45:00,29.1,29.21,29.03,29.04,47400.0,29.1,29.21,29.03,29.04,47400.0
2015-01-21 09:50:00,29.06,29.11,28.95,28.98,22800.0,29.06,29.11,28.95,28.98,22800.0
2015-01-21 09:55:00,28.99,29.09,28.99,29.02,80900.0,28.99,29.09,28.99,29.02,80900.0
2015-01-21 10:00:00,29.03,29.25,29.02,29.2,28500.0,29.03,29.25,29.02,29.2,28500.0
2015-01-21 10:05:00,29.2,29.24,29.13,29.16,8900.0,29.2,29.24,29.13,29.16,8900.0
2015-01-21 10:10:00,29.18,29.22,29.04,29.19,21200.0,29.18,29.22,29.04,29.19,21200.0
2015-01-21 10:15:00,29.17,29.36,29.17,29.32,13700.0,29.17,29.36,29.17,29.32,13700.0
2015-01-21 10:20:00,29.3,29.42,29.26,29.42,25800.0,29.3,29.42,29.26,29.42,25800.0
2015-01-21 10:25:00,29.37,29.38,29.3,29.32,19300.0,29.37,29.38,29.3,29.32,19300.0
2015-01-21 10:30:00,29.34,29.43,29.34,29.38,9000.0,29.34,29.43,29.34,29.38,9000.0
2015-01-21 10:35:00,29.37,29.37,29.23,29.26,18700.0,29.37,29.37,29.23,29.26,18700.0
2015-01-21 10:40:00,29.27,29.31,29.2,29.26,16700.0,29.27,29.31,29.2,29.26,16700.0
2015-01-21 10:45:00,29.25,29.4,29.25,29.4,9800.0,29.25,29.4,29.25,29.4,9800.0
2015-01-21 10:50:00,29.42,29.47,29.33,29.47,32200.0,29.42,29.47,29.33,29.47,32200.0
2015-01-21 10:55:00,29.45,29.52,29.4,29.45,17800.0,29.45,29.52,29.4,29.45,17800.0
2015-01-21 11:00:00,29.44,29.6,29.43,29.48,36700.0,29.44,29.6,29.43,29.48,36700.0
2015-01-21 11:05:00,29.49,29.6,29.47,29.52,27700.0,29.49,29.6,29.47,29.52,27700.0
2015-01-21 11:10:00,29.52,29.6,29.52,29.55,13400.0,29.52,29.6,29.52,29.55,13400.0
2015-01-21 11:15:00,29.52,29.54,29.38,29.4,8200.0,29.52,29.54,29.38,29.4,8200.0
2015-01-21 11:20:00,29.41,29.41,29.32,29.33,7400.0,29.41,29.41,29.32,29.33,7400.0
2015-01-21 11:25:00,29.34,29.35,29.3,29.32,6100.0,29.34,29.35,29.3,29.32,6100.0
2015-01-21 11:30:00,29.34,29.44,29.33,29.44,5700.0,29.34,29.44,29.33,29.44,5700.0
2015-01-21 11:35:00,29.45,29.47,29.4,29.4,7700.0,29.45,29.47,29.4,29.4,7700.0
2015-01-21 11:40:00,29.4,29.42,29.33,29.39,10100.0,29.4,29.42,29.33,29.39,10100.0
2015-01-21 11:45:00,29.38,29.39,29.38,29.39,7000.0,29.38,29.39,29.38,29.39,7000.0
2015-01-21 11:50:00,29.39,29.47,29.39,29.46,9900.0,29.39,29.47,29.39,29.46,9900.0
2015-01-21 11:55:00,29.44,29.52,29.44,29.51,67700.0,29.44,29.52,29.44,29.51,67700.0
2015-01-21 12:00:00,29.49,29.54,29.49,29.52,10300.0,29.49,29.54,29.49,29.52,10300.0
2015-01-21 12:05:00,29.52,29.54,29.49,29.49,3600.0,29.52,29.54,29.49,29.49,3600.0
2015-01-21 12:10:00,29.49,29.55,29.49,29.51,15900.0,29.49,29.55,29.49,29.51,15900.0
2015-01-21 12:15:00,29.51,29.54,29.51,29.52,6200.0,29.51,29.54,29.51,29.52,6200.0
2015-01-21 12:20:00,29.53,29.53,29.5,29.5,4400.0,29.53,29.53,29.5,29.5,4400.0
2015-01-21 12:25:00,29.5,29.53,29.49,29.5,13700.0,29.5,29.53,29.49,29.5,13700.0
2015-01-21 12:30:00,29.52,29.52,29.49,29.51,20900.0,29.52,29.52,29.49,29.51,20900.0
2015-01-21 12:35:00,29.51,29.52,29.45,29.46,8300.0,29.51,29.52,29.45,29.46,8300.0
2015-01-21 12:40:00,29.45,29.52,29.45,29.51,5100.0,29.45,29.52,29.45,29.51,5100.0
2015-01-21 12:45:00,29.51,29.56,29.46,29.46,8100.0,29.51,29.56,29.46,29.46,8100.0
2015-01-21 12:50:00,29.45,29.48,29.36,29.39,5300.0,29.45,29.48,29.36,29.39,5300.0
2015-01-21 12:55:00,29.4,29.42,29.38,29.42,3400.0,29.4,29.42,29.38,29.42,3400.0
2015-01-21 13:00:00,29.41,29.46,29.4,29.45,5300.0,29.41,29.46,29.4,29.45,5300.0
2015-01-21 13:05:00,29.44,29.44,29.38,29.41,7300.0,29.44,29.44,29.38,29.41,7300.0
2015-01-21 13:10:00,29.41,29.42,29.35,29.38,6700.0,29.41,29.42,29.35,29.38,6700.0
2015-01-21 13:15:00,29.39,29.42,29.38,29.38,9700.0,29.39,29.42,29.38,29.38,9700.0
2015-01-21 13:20:00,29.4,29.42,29.38,29.38,5400.0,29.4,29.42,29.38,29.38,5400.0
2015-01-21 13:25:00,29.38,29.38,29.27,29.3,7200.0,29.38,29.38,29.27,29.3,7200.0
2015-01-21 13:30:00,29.28,29.29,29.24,29.28,7300.0,29.28,29.29,29.24,29.28,7300.0
2015-01-21 13:35:00,29.26,29.27,29.23,29.26,3300.0,29.26,29.27,29.23,29.26,3300.0
2015-01-21 13:40:00,29.26,29.29,29.25,29.27,7800.0,29.26,29.29,29.25,29.27,7800.0
2015-01-21 13:45:00,29.28,29.29,29.22,29.23,5400.0,29.28,29.29,29.22,29.23,5400.0
2015-01-21 13:50:00,29.2,29.23,29.16,29.16,19600.0,29.2,29.23,29.16,29.16,19600.0
2015-01-21 13:55:00,29.18,29.18,29.16,29.17,3100.0,29.18,29.18,29.16,29.17,3100.0
2015-01-21 14:00:00,29.17,29.18,29.11,29.13,10400.0,29.17,29.18,29.11,29.13,10400.0
2015-01-21 14:05:00,29.12,29.12,29.05,29.05,16000.0,29.12,29.12,29.05,29.05,16000.0
2015-01-21 14:10:00,29.05,29.1,28.99,29.09,19200.0,29.05,29.1,28.99,29.09,19200.0
2015-01-21 14:15:00,29.1,29.11,29.0,29.0,7800.0,29.1,29.11,29.0,29.0,7800.0
2015-01-21 14:20:00,29.01,29.03,28.98,29.0,11500.0,29.01,29.03,28.98,29.0,11500.0
2015-01-21 14:25:00,29.0,29.09,29.0,29.09,15400.0,29.0,29.09,29.0,29.09,15400.0
2015-01-21 14:30:00,29.08,29.21,29.08,29.21,18000.0,29.08,29.21,29.08,29.21,18000.0
2015-01-21 14:35:00,29.2,29.24,29.2,29.22,12200.0,29.2,29.24,29.2,29.22,12200.0
2015-01-21 14:40:00,29.19,29.31,29.19,29.31,9900.0,29.19,29.31,29.19,29.31,9900.0
2015-01-21 14:45:00,29.33,29.35,29.29,29.32,13000.0,29.33,29.35,29.29,29.32,13000.0
2015-01-21 14:50:00,29.31,29.35,29.31,29.32,10000.0,29.31,29.35,29.31,29.32,10000.0
2015-01-21 14:55:00,29.32,29.35,29.3,29.3,28600.0,29.32,29.35,29.3,29.3,28600.0
2015-01-21 15:00:00,29.32,29.32,29.24,29.26,16100.0,29.32,29.32,29.24,29.26,16100.0
2015-01-21 15:05:00,29.27,29.27,29.12,29.12,20100.0,29.27,29.27,29.12,29.12,20100.0
2015-01-21 15:10:00,29.11,29.15,29.05,29.15,22400.0,29.11,29.15,29.05,29.15,22400.0
2015-01-21 15:15:00,29.16,29.26,29.15,29.22,18700.0,29.16,29.26,29.15,29.22,18700.0
2015-01-21 15:20:00,29.21,29.24,29.19,29.19,11400.0,29.21,29.24,29.19,29.19,11400.0
2015-01-21 15:25:00,29.2,29.23,29.16,29.16,21100.0,29.2,29.23,29.16,29.16,21100.0
2015-01-21 15:30:00,29.17,29.28,29.17,29.27,20700.0,29.17,29.28,29.17,29.27,20700.0
2015-01-21 15:35:00,29.27,29.3,29.25,29.3,22300.0,29.27,29.3,29.25,29.3,22300.0
2015-01-21 15:40:00,29.31,29.33,29.3,29.31,26800.0,29.31,29.33,29.3,29.31,26800.0
2015-01-21 15:45:00,29.31,29.36,29.27,29.3,41900.0,29.31,29.36,29.27,29.3,41900.0
2015-01-21 15:50:00,29.28,29.3,29.19,29.25,60200.0,29.28,29.3,29.19,29.25,60200.0
2015-01-21 15:55:00,29.25,29.25,29.2,29.21,56100.0,29.25,29.25,29.2,29.21,56100.0
2015-01-22 09:30:00,29.46,29.58,29.29,29.37,39800.0,29.46,29.58,29.29,29.37,39800.0
2015-01-22 09:35:00,29.36,29.43,29.16,29.29,8800.0,29.36,29.43,29.16,29.29,8800.0
2015-01-22 09:40:00,29.25,29.3,29.09,29.23,10300.0,29.25,29.3,29.09,29.23,10300.0
2015-01-22 09:45:00,29.23,29.25,28.98,29.03,9800.0,29.23,29.25,28.98,29.03,9800.0
2015-01-22 09:50:00,29.03,29.24,28.99,29.24,33200.0,29.03,29.24,28.99,29.24,33200.0
2015-01-22 09:55:00,29.23,29.24,29.12,29.21,13900.0,29.23,29.24,29.12,29.21,13900.0
2015-01-22 10:00:00,29.2,29.35,29.17,29.2,9400.0,29.2,29.35,29.17,29.2,9400.0
2015-01-22 10:05:00,29.22,29.32,29.13,29.13,14700.0,29.22,29.32,29.13,29.13,14700.0
2015-01-22 10:10:00,29.13,29.17,29.09,29.13,14100.0,29.13,29.17,29.09,29.13,14100.0
2015-01-22 10:15:00,29.13,29.27,29.11,29.25,9300.0,29.13,29.27,29.11,29.25,9300.0
2015-01-22 10:20:00,29.25,29.38,29.25,29.27,4500.0,29.25,29.38,29.25,29.27,4500.0
2015-01-22 10:25:00,29.31,29.34,29.23,29.3,8000.0,29.31,29.34,29.23,29.3,8000.0
2015-01-22 10:30:00,29.3,29.31,29.28,29.29,8800.0,29.3,29.31,29.28,29.29,8800.0
2015-01-22 10:35:00,29.3,29.39,29.28,29.39,6800.0,29.3,29.39,29.28,29.39,6800.0
2015-01-22 10:40:00,29.37,29.4,29.3,29.39,7800.0,29.37,29.4,29.3,29.39,7800.0
2015-01-22 10:45:00,29.42,29.44,29.35,29.37,6800.0,29.42,29.44,29.35,29.37,6800.0
2015-01-22 10:50:00,29.36,29.43,29.34,29.41,10100.0,29.36,29.43,29.34,29.41,10100.0
2015-01-22 10:55:00,29.41,29.48,29.41,29.42,15100.0,29.41,29.48,29.41,29.42,15100.0
2015-01-22 11:00:00,29.44,29.44,29.35,29.35,8700.0,29.44,29.44,29.35,29.35,8700.0
2015-01-22 11:05:00,29.36,29.38,29.31,29.31,6300.0,29.36,29.38,29.31,29.31,6300.0
2015-01-22 11:10:00,29.31,29.32,29.25,29.3,4900.0,29.31,29.32,29.25,29.3,4900.0
2015-01-22 11:15:00,29.31,29.31,29.25,29.26,4900.0,29.31,29.31,29.25,29.26,4900.0
2015-01-22 11:20:00,29.26,29.31,29.26,29.29,4800.0,29.26,29.31,29.26,29.29,4800.0
2015-01-22 11:25:00,29.3,29.32,29.27,29.29,37200.0,29.3,29.32,29.27,29.29,37200.0
2015-01-22 11:30:00,29.29,29.29,29.15,29.16,25100.0,29.29,29.29,29.15,29.16,25100.0
2015-01-22 11:35:00,29.16,29.19,29.13,29.16,11100.0,29.16,29.19,29.13,29.16,11100.0
2015-01-22 11:40:00,29.16,29.23,29.16,29.2,4500.0,29.16,29.23,29.16,29.2,4500.0
2015-01-22 11:45:00,29.21,29.23,29.15,29.16,5500.0,29.21,29.23,29.15,29.16,5500.0
2015-01-22 11:50:00,29.15,29.17,29.11,29.11,18900.0,29.15,29.17,29.11,29.11,18900.0
2015-01-22 11:55:00,29.12,29.17,29.11,29.16,5300.0,29.12,29.17,29.11,29.16,5300.0
2015-01-22 12:00:00,29.17,29.19,29.15,29.19,6400.0,29.17,29.19,29.15,29.19,6400.0
2015-01-22 12:05:00,29.18,29.2,29.11,29.13,2900.0,29.18,29.2,29.11,29.13,2900.0
2015-01-22 12:10:00,29.13,29.22,29.13,29.22,9900.0,29.13,29.22,29.13,29.22,9900.0
2015-01-22 12:15:00,29.22,29.27,29.22,29.26,9700.0,29.22,29.27,29.22,29.26,9700.0
2015-01-22 12:20:00,29.27,29.38,29.26,29.38,15100.0,29.27,29.38,29.26,29.38,15100.0
2015-01-22 12:25:00,29.38,29.38,29.3,29.33,13600.0,29.38,29.38,29.3,29.33,13600.0
2015-01-22 12:30:00,29.34,29.34,29.28,29.32,6500.0,29.34,29.34,29.28,29.32,6500.0
2015-01-22 12:35:00,29.31,29.33,29.31,29.33,3500.0,29.31,29.33,29.31,29.33,3500.0
2015-01-22 12:40:00,29.34,29.34,29.29,29.33,5200.0,29.34,29.34,29.29,29.33,5200.0
2015-01-22 12:45:00,29.34,29.35,29.32,29.32,2500.0,29.34,29.35,29.32,29.32,2500.0
2015-01-22 12:50:00,29.34,29.35,29.26,29.28,4600.0,29.34,29.35,29.26,29.28,4600.0
2015-01-22 12:55:00,29.29,29.36,29.29,29.34,3100.0,29.29,29.36,29.29,29.34,3100.0
2015-01-22 13:00:00,29.34,29.36,29.33,29.35,2800.0,29.34,29.36,29.33,29.35,2800.0
2015-01-22 13:05:00,29.35,29.36,29.33,29.36,3600.0,29.35,29.36,29.33,29.36,3600.0
2015-01-22 13:10:00,29.35,29.4,29.34,29.34,13300.0,29.35,29.4,29.34,29.34,13300.0
2015-01-22 13:15:00,29.34,29.38,29.32,29.33,8100.0,29.34,29.38,29.32,29.33,8100.0
2015-01-22 13:20:00,29.34,29.38,29.31,29.31,21100.0,29.34,29.38,29.31,29.31,21100.0
2015-01-22 13:25:00,29.3,29.37,29.3,29.36,6700.0,29.3,29.37,29.3,29.36,6700.0
2015-01-22 13:30:00,29.34,29.43,29.34,29.43,8200.0,29.34,29.43,29.34,29.43,8200.0
2015-01-22 13:35:00,29.42,29.45,29.34,29.45,9700.0,29.42,29.45,29.34,29.45,9700.0
2015-01-22 13:40:00,29.45,29.49,29.41,29.44,17700.0,29.45,29.49,29.41,29.44,17700.0
2015-01-22 13:45:00,29.44,29.48,29.43,29.47,9200.0,29.44,29.48,29.43,29.47,9200.0
2015-01-22 13:50:00,29.47,29.49,29.44,29.46,7800.0,29.47,29.49,29.44,29.46,7800.0
2015-01-22 13:55:00,29.46,29.5,29.46,29.49,6700.0,29.46,29.5,29.46,29.49,6700.0
2015-01-22 14:00:00,29.48,29.58,29.48,29.58,11600.0,29.48,29.58,29.48,29.58,11600.0
2015-01-22 14:05:00,29.58,29.59,29.55,29.57,8700.0,29.58,29.59,29.55,29.57,8700.0
2015-01-22 14:10:00,29.58,29.65,29.58,29.64,11800.0,29.58,29.65,29.58,29.64,11800.0
2015-01-22 14:15:00,29.64,29.68,29.61,29.67,11800.0,29.64,29.68,29.61,29.67,11800.0
2015-01-22 14:20:00,29.66,29.67,29.62,29.63,7800.0,29.66,29.67,29.62,29.63,7800.0
2015-01-22 14:25:00,29.63,29.72,29.63,29.69,12200.0,29.63,29.72,29.63,29.69,12200.0
2015-01-22 14:30:00,29.69,29.7,29.65,29.67,17800.0,29.69,29.7,29.65,29.67,17800.0
2015-01-22 14:35:00,29.67,29.69,29.66,29.69,14700.0,29.67,29.69,29.66,29.69,14700.0
2015-01-22 14:40:00,29.69,29.69,29.62,29.63,11600.0,29.69,29.69,29.62,29.63,11600.0
2015-01-22 14:45:00,29.63,29.7,29.63,29.7,13000.0,29.63,29.7,29.63,29.7,13000.0
2015-01-22 14:50:00,29.69,29.72,29.66,29.67,12700.0,29.69,29.72,29.66,29.67,12700.0
2015-01-22 14:55:00,29.69,29.74,29.68,29.71,8100.0,29.69,29.74,29.68,29.71,8100.0
2015-01-22 15:00:00,29.7,29.76,29.67,29.73,22000.0,29.7,29.76,29.67,29.73,22000.0
2015-01-22 15:05:00,29.73,29.74,29.7,29.71,15800.0,29.73,29.74,29.7,29.71,15800.0
2015-01-22 15:10:00,29.71,29.88,29.71,29.87,13100.0,29.71,29.88,29.71,29.87,13100.0
2015-01-22 15:15:00,29.86,29.92,29.85,29.92,9900.0,29.86,29.92,29.85,29.92,9900.0
2015-01-22 15:20:00,29.92,29.92,29.74,29.79,25100.0,29.92,29.92,29.74,29.79,25100.0
2015-01-22 15:25:00,29.79,29.79,29.63,29.72,18900.0,29.79,29.79,29.63,29.72,18900.0
2015-01-22 15:30:00,29.69,29.8,29.69,29.8,12400.0,29.69,29.8,29.69,29.8,12400.0
2015-01-22 15:35:00,29.8,29.83,29.77,29.82,25400.0,29.8,29.83,29.77,29.82,25400.0
2015-01-22 15:40:00,29.82,29.85,29.79,29.85,12900.0,29.82,29.85,29.79,29.85,12900.0
2015-01-22 15:45:00,29.84,29.85,29.8,29.82,19900.0,29.84,29.85,29.8,29.82,19900.0
2015-01-22 15:50:00,29.82,29.82,29.77,29.79,29900.0,29.82,29.82,29.77,29.79,29900.0
2015-01-22 15:55:00,29.79,29.83,29.71,29.72,112300.0,29.79,29.83,29.71,29.72,112300.0
2015-01-23 09:30:00,29.71,29.71,29.5,29.61,26600.0,29.71,29.71,29.5,29.61,26600.0
2015-01-23 09:35:00,29.57,29.58,29.47,29.54,20900.0,29.57,29.58,29.47,29.54,20900.0
2015-01-23 09:40:00,29.53,29.57,29.48,29.56,8100.0,29.53,29.57,29.48,29.56,8100.0
2015-01-23 09:45:00,29.57,29.62,29.55,29.55,10000.0,29.57,29.62,29.55,29.55,10000.0
2015-01-23 09:50:00,29.6,29.61,29.52,29.59,5600.0,29.6,29.61,29.52,29.59,5600.0
2015-01-23 09:55:00,29.57,29.59,29.5,29.52,15300.0,29.57,29.59,29.5,29.52,15300.0
2015-01-23 10:00:00,29.52,29.58,29.5,29.5,20700.0,29.52,29.58,29.5,29.5,20700.0
2015-01-23 10:05:00,29.5,29.57,29.48,29.5,11000.0,29.5,29.57,29.48,29.5,11000.0
2015-01-23 10:10:00,29.5,29.5,29.43,29.45,9800.0,29.5,29.5,29.43,29.45,9800.0
2015-01-23 10:15:00,29.43,29.47,29.41,29.45,8500.0,29.43,29.47,29.41,29.45,8500.0
2015-01-23 10:20:00,29.47,29.49,29.41,29.48,4900.0,29.47,29.49,29.41,29.48,4900.0
2015-01-23 10:25:00,29.46,29.47,29.44,29.46,7100.0,29.46,29.47,29.44,29.46,7100.0
2015-01-23 10:30:00,29.46,29.54,29.46,29.5,10900.0,29.46,29.54,29.46,29.5,10900.0
2015-01-23 10:35:00,29.49,29.49,29.41,29.43,11500.0,29.49,29.49,29.41,29.43,11500.0
2015-01-23 10:40:00,29.44,29.44,29.34,29.35,6100.0,29.44,29.44,29.34,29.35,6100.0
2015-01-23 10:45:00,29.34,29.4,29.33,29.38,4200.0,29.34,29.4,29.33,29.38,4200.0
2015-01-23 10:50:00,29.39,29.53,29.38,29.51,3800.0,29.39,29.53,29.38,29.51,3800.0
2015-01-23 10:55:00,29.52,29.54,29.47,29.47,8800.0,29.52,29.54,29.47,29.47,8800.0
2015-01-23 11:00:00,29.46,29.53,29.46,29.49,6300.0,29.46,29.53,29.46,29.49,6300.0
2015-01-23 11:05:00,29.47,29.48,29.45,29.48,2200.0,29.47,29.48,29.45,29.48,2200.0
2015-01-23 11:10:00,29.47,29.49,29.45,29.49,4800.0,29.47,29.49,29.45,29.49,4800.0
2015-01-23 11:15:00,29.49,29.52,29.47,29.49,4200.0,29.49,29.52,29.47,29.49,4200.0
2015-01-23 11:20:00,29.5,29.61,29.49,29.6,8500.0,29.5,29.61,29.49,29.6,8500.0
2015-01-23 11:25:00,29.6,29.65,29.59,29.65,1800.0,29.6,29.65,29.59,29.65,1800.0
2015-01-23 11:30:00,29.62,29.62,29.58,29.59,3700.0,29.62,29.62,29.58,29.59,3700.0
2015-01-23 11:35:00,29.58,29.58,29.55,29.57,2500.0,29.58,29.58,29.55,29.57,2500.0
2015-01-23 11:40:00,29.58,29.59,29.55,29.57,4700.0,29.58,29.59,29.55,29.57,4700.0
2015-01-23 11:45:00,29.57,29.59,29.55,29.56,4800.0,29.57,29.59,29.55,29.56,4800.0
2015-01-23 11:50:00,29.56,29.56,29.5,29.5,6000.0,29.56,29.56,29.5,29.5,6000.0
2015-01-23 11:55:00,29.5,29.52,29.48,29.48,3800.0,29.5,29.52,29.48,29.48,3800.0
2015-01-23 12:00:00,29.48,29.53,29.47,29.5,7200.0,29.48,29.53,29.47,29.5,7200.0
2015-01-23 12:05:00,29.49,29.5,29.47,29.49,2300.0,29.49,29.5,29.47,29.49,2300.0
2015-01-23 12:10:00,29.5,29.59,29.5,29.58,8100.0,29.5,29.59,29.5,29.58,8100.0
2015-01-23 12:15:00,29.58,29.58,29.54,29.54,1800.0,29.58,29.58,29.54,29.54,1800.0
2015-01-23 12:20:00,29.52,29.55,29.52,29.54,3700.0,29.52,29.55,29.52,29.54,3700.0
2015-01-23 12:25:00,29.57,29.58,29.57,29.58,800.0,29.57,29.58,29.57,29.58,800.0
2015-01-23 12:30:00,29.58,29.59,29.56,29.59,1500.0,29.58,29.59,29.56,29.59,1500.0
2015-01-23 12:35:00,29.6,29.62,29.57,29.59,4000.0,29.6,29.62,29.57,29.59,4000.0
2015-01-23 12:40:00,29.62,29.64,29.62,29.64,500.0,29.62,29.64,29.62,29.64,500.0
2015-01-23 12:45:00,29.66,29.67,29.64,29.64,1500.0,29.66,29.67,29.64,29.64,1500.0
2015-01-23 12:50:00,29.65,29.67,29.65,29.66,1600.0,29.65,29.67,29.65,29.66,1600.0
2015-01-23 12:55:00,29.66,29.67,29.63,29.66,5300.0,29.66,29.67,29.63,29.66,5300.0
2015-01-23 13:00:00,29.64,29.64,29.59,29.61,5900.0,29.64,29.64,29.59,29.61,5900.0
2015-01-23 13:05:00,29.6,29.62,29.6,29.6,4200.0,29.6,29.62,29.6,29.6,4200.0
2015-01-23 13:10:00,29.61,29.69,29.61,29.68,4600.0,29.61,29.69,29.61,29.68,4600.0
2015-01-23 13:15:00,29.67,29.67,29.65,29.65,1300.0,29.67,29.67,29.65,29.65,1300.0
2015-01-23 13:20:00,29.65,29.7,29.65,29.7,5800.0,29.65,29.7,29.65,29.7,5800.0
2015-01-23 13:25:00,29.7,29.74,29.69,29.71,10600.0,29.7,29.74,29.69,29.71,10600.0
2015-01-23 13:30:00,29.7,29.77,29.7,29.74,4000.0,29.7,29.77,29.7,29.74,4000.0
2015-01-23 13:35:00,29.77,29.78,29.73,29.78,2300.0,29.77,29.78,29.73,29.78,2300.0
2015-01-23 13:40:00,29.79,29.82,29.79,29.82,2600.0,29.79,29.82,29.79,29.82,2600.0
2015-01-23 13:45:00,29.8,29.83,29.8,29.83,3300.0,29.8,29.83,29.8,29.83,3300.0
2015-01-23 13:50:00,29.81,29.83,29.79,29.81,3300.0,29.81,29.83,29.79,29.81,3300.0
2015-01-23 13:55:00,29.82,29.82,29.79,29.79,2900.0,29.82,29.82,29.79,29.79,2900.0
2015-01-23 14:00:00,29.8,29.85,29.79,29.85,4800.0,29.8,29.85,29.79,29.85,4800.0
2015-01-23 14:05:00,29.85,29.85,29.82,29.83,3000.0,29.85,29.85,29.82,29.83,3000.0
2015-01-23 14:10:00,29.82,29.85,29.82,29.85,2800.0,29.82,29.85,29.82,29.85,2800.0
2015-01-23 14:15:00,29.85,29.85,29.84,29.84,5900.0,29.85,29.85,29.84,29.84,5900.0
2015-01-23 14:20:00,29.85,29.87,29.84,29.85,3700.0,29.85,29.87,29.84,29.85,3700.0
2015-01-23 14:25:00,29.86,29.93,29.86,29.89,5600.0,29.86,29.93,29.86,29.89,5600.0
2015-01-23 14:30:00,29.89,29.89,29.85,29.88,4100.0,29.89,29.89,29.85,29.88,4100.0
2015-01-23 14:35:00,29.86,29.87,29.84,29.86,3500.0,29.86,29.87,29.84,29.86,3500.0
2015-01-23 14:40:00,29.85,29.87,29.83,29.84,4600.0,29.85,29.87,29.83,29.84,4600.0
2015-01-23 14:45:00,29.86,29.88,29.82,29.82,3800.0,29.86,29.88,29.82,29.82,3800.0
2015-01-23 14:50:00,29.83,29.83,29.8,29.8,4800.0,29.83,29.83,29.8,29.8,4800.0
2015-01-23 14:55:00,29.79,29.81,29.78,29.78,3000.0,29.79,29.81,29.78,29.78,3000.0
2015-01-23 15:00:00,29.78,29.78,29.77,29.77,3400.0,29.78,29.78,29.77,29.77,3400.0
2015-01-23 15:05:00,29.77,29.79,29.75,29.79,4900.0,29.77,29.79,29.75,29.79,4900.0
2015-01-23 15:10:00,29.76,29.79,29.76,29.79,3400.0,29.76,29.79,29.76,29.79,3400.0
2015-01-23 15:15:00,29.79,29.79,29.76,29.79,4000.0,29.79,29.79,29.76,29.79,4000.0
2015-01-23 15:20:00,29.79,29.79,29.78,29.78,2700.0,29.79,29.79,29.78,29.78,2700.0
2015-01-23 15:25:00,29.79,29.82,29.79,29.82,4800.0,29.79,29.82,29.79,29.82,4800.0
2015-01-23 15:30:00,29.81,29.83,29.8,29.81,6700.0,29.81,29.83,29.8,29.81,6700.0
2015-01-23 15:35:00,29.82,29.85,29.82,29.84,8300.0,29.82,29.85,29.82,29.84,8300.0
2015-01-23 15:40:00,29.83,29.85,29.82,29.85,9700.0,29.83,29.85,29.82,29.85,9700.0
2015-01-23 15:45:00,29.85,29.89,29.83,29.88,16900.0,29.85,29.89,29.83,29.88,16900.0
2015-01-23 15:50:00,29.89,29.9,29.87,29.9,36700.0,29.89,29.9,29.87,29.9,36700.0
2015-01-23 15:55:00,29.9,29.9,29.83,29.85,42800.0,29.9,29.9,29.83,29.85,42800.0
2015-01-26 09:30:00,29.91,30.05,29.81,29.96,46200.0,29.91,30.05,29.81,29.96,46200.0
2015-01-26 09:35:00,29.96,30.03,29.93,29.95,18000.0,29.96,30.03,29.93,29.95,18000.0
2015-01-26 09:40:00,29.95,30.09,29.93,29.99,18800.0,29.95,30.09,29.93,29.99,18800.0
2015-01-26 09:45:00,29.97,30.01,29.9,29.9,20700.0,29.97,30.01,29.9,29.9,20700.0
2015-01-26 09:50:00,29.87,29.92,29.81,29.84,24000.0,29.87,29.92,29.81,29.84,24000.0
2015-01-26 09:55:00,29.89,29.92,29.84,29.88,6900.0,29.89,29.92,29.84,29.88,6900.0
2015-01-26 10:00:00,29.91,29.94,29.87,29.91,3300.0,29.91,29.94,29.87,29.91,3300.0
2015-01-26 10:05:00,29.92,30.0,29.92,29.97,8000.0,29.92,30.0,29.92,29.97,8000.0
2015-01-26 10:10:00,29.95,30.03,29.95,30.02,13600.0,29.95,30.03,29.95,30.02,13600.0
2015-01-26 10:15:00,30.04,30.1,29.97,30.02,6600.0,30.04,30.1,29.97,30.02,6600.0
2015-01-26 10:20:00,30.03,30.15,30.03,30.15,15800.0,30.03,30.15,30.03,30.15,15800.0
2015-01-26 10:25:00,30.17,30.22,30.13,30.21,12200.0,30.17,30.22,30.13,30.21,12200.0
2015-01-26 10:30:00,30.19,30.21,30.08,30.11,9300.0,30.19,30.21,30.08,30.11,9300.0
2015-01-26 10:35:00,30.11,30.28,30.11,30.25,12600.0,30.11,30.28,30.11,30.25,12600.0
2015-01-26 10:40:00,30.26,30.29,30.24,30.27,6700.0,30.26,30.29,30.24,30.27,6700.0
2015-01-26 10:45:00,30.27,30.3,30.21,30.24,6200.0,30.27,30.3,30.21,30.24,6200.0
2015-01-26 10:50:00,30.25,30.3,30.23,30.26,11200.0,30.25,30.3,30.23,30.26,11200.0
2015-01-26 10:55:00,30.26,30.29,30.26,30.28,3200.0,30.26,30.29,30.26,30.28,3200.0
2015-01-26 11:00:00,30.26,30.3,30.26,30.28,10000.0,30.26,30.3,30.26,30.28,10000.0
2015-01-26 11:05:00,30.27,30.28,30.13,30.13,8300.0,30.27,30.28,30.13,30.13,8300.0
2015-01-26 11:10:00,30.15,30.15,30.09,30.09,5400.0,30.15,30.15,30.09,30.09,5400.0
2015-01-26 11:15:00,30.09,30.12,30.04,30.04,6000.0,30.09,30.12,30.04,30.04,6000.0
2015-01-26 11:20:00,30.04,30.17,30.04,30.16,9800.0,30.04,30.17,30.04,30.16,9800.0
2015-01-26 11:25:00,30.16,30.19,30.13,30.15,5500.0,30.16,30.19,30.13,30.15,5500.0
2015-01-26 11:30:00,30.14,30.17,30.14,30.15,3800.0,30.14,30.17,30.14,30.15,3800.0
2015-01-26 11:35:00,30.15,30.16,30.14,30.15,3000.0,30.15,30.16,30.14,30.15,3000.0
2015-01-26 11:40:00,30.15,30.17,30.1,30.11,6500.0,30.15,30.17,30.1,30.11,6500.0
2015-01-26 11:45:00,30.13,30.14,30.07,30.07,5200.0,30.13,30.14,30.07,30.07,5200.0
2015-01-26 11:50:00,30.07,30.11,30.05,30.11,6000.0,30.07,30.11,30.05,30.11,6000.0
2015-01-26 11:55:00,30.14,30.14,30.1,30.13,2900.0,30.14,30.14,30.1,30.13,2900.0
2015-01-26 12:00:00,30.12,30.12,30.06,30.07,4000.0,30.12,30.12,30.06,30.07,4000.0
2015-01-26 12:05:00,30.06,30.08,30.05,30.07,5100.0,30.06,30.08,30.05,30.07,5100.0
2015-01-26 12:10:00,30.07,30.09,30.05,30.05,7100.0,30.07,30.09,30.05,30.05,7100.0
2015-01-26 12:15:00,30.05,30.11,30.05,30.08,9000.0,30.05,30.11,30.05,30.08,9000.0
2015-01-26 12:20:00,30.09,30.15,30.06,30.06,9300.0,30.09,30.15,30.06,30.06,9300.0
2015-01-26 12:25:00,30.05,30.1,30.04,30.09,5700.0,30.05,30.1,30.04,30.09,5700.0
2015-01-26 12:30:00,30.1,30.12,30.09,30.1,11700.0,30.1,30.12,30.09,30.1,11700.0
2015-01-26 12:35:00,30.1,30.17,30.1,30.11,3200.0,30.1,30.17,30.1,30.11,3200.0
2015-01-26 12:40:00,30.14,30.16,30.14,30.16,2000.0,30.14,30.16,30.14,30.16,2000.0
2015-01-26 12:45:00,30.17,30.19,30.15,30.16,4100.0,30.17,30.19,30.15,30.16,4100.0
2015-01-26 12:50:00,30.15,30.18,30.14,30.18,5800.0,30.15,30.18,30.14,30.18,5800.0
2015-01-26 12:55:00,30.16,30.21,30.16,30.21,6200.0,30.16,30.21,30.16,30.21,6200.0
2015-01-26 13:00:00,30.2,30.21,30.15,30.17,4800.0,30.2,30.21,30.15,30.17,4800.0
2015-01-26 13:05:00,30.16,30.18,30.13,30.15,4000.0,30.16,30.18,30.13,30.15,4000.0
2015-01-26 13:10:00,30.16,30.18,30.16,30.17,3000.0,30.16,30.18,30.16,30.17,3000.0
2015-01-26 13:15:00,30.17,30.19,30.17,30.17,4400.0,30.17,30.19,30.17,30.17,4400.0
2015-01-26 13:20:00,30.17,30.18,30.1,30.1,9200.0,30.17,30.18,30.1,30.1,9200.0
2015-01-26 13:25:00,30.11,30.16,30.11,30.12,5300.0,30.11,30.16,30.11,30.12,5300.0
2015-01-26 13:30:00,30.14,30.18,30.14,30.17,3000.0,30.14,30.18,30.14,30.17,3000.0
2015-01-26 13:35:00,30.18,30.21,30.17,30.2,7100.0,30.18,30.21,30.17,30.2,7100.0
2015-01-26 13:40:00,30.2,30.2,30.19,30.19,1500.0,30.2,30.2,30.19,30.19,1500.0
2015-01-26 13:45:00,30.2,30.25,30.2,30.25,6400.0,30.2,30.25,30.2,30.25,6400.0
2015-01-26 13:50:00,30.24,30.25,30.21,30.21,5800.0,30.24,30.25,30.21,30.21,5800.0
2015-01-26 13:55:00,30.2,30.24,30.18,30.23,7400.0,30.2,30.24,30.18,30.23,7400.0
2015-01-26 14:00:00,30.23,30.27,30.23,30.27,13300.0,30.23,30.27,30.23,30.27,13300.0
2015-01-26 14:05:00,30.27,30.34,30.27,30.32,6200.0,30.27,30.34,30.27,30.32,6200.0
2015-01-26 14:10:00,30.31,30.31,30.25,30.3,9000.0,30.31,30.31,30.25,30.3,9000.0
2015-01-26 14:15:00,30.3,30.32,30.3,30.31,4100.0,30.3,30.32,30.3,30.31,4100.0
2015-01-26 14:20:00,30.31,30.34,30.3,30.34,5600.0,30.31,30.34,30.3,30.34,5600.0
2015-01-26 14:25:00,30.35,30.42,30.32,30.42,19300.0,30.35,30.42,30.32,30.42,19300.0
2015-01-26 14:30:00,30.41,30.52,30.41,30.52,11500.0,30.41,30.52,30.41,30.52,11500.0
2015-01-26 14:35:00,30.51,30.54,30.49,30.54,16100.0,30.51,30.54,30.49,30.54,16100.0
2015-01-26 14:40:00,30.55,30.58,30.52,30.52,8900.0,30.55,30.58,30.52,30.52,8900.0
2015-01-26 14:45:00,30.52,30.57,30.5,30.57,13400.0,30.52,30.57,30.5,30.57,13400.0
2015-01-26 14:50:00,30.56,30.62,30.55,30.59,20500.0,30.56,30.62,30.55,30.59,20500.0
2015-01-26 14:55:00,30.59,30.64,30.57,30.57,12800.0,30.59,30.64,30.57,30.57,12800.0
2015-01-26 15:00:00,30.55,30.56,30.49,30.5,8800.0,30.55,30.56,30.49,30.5,8800.0
2015-01-26 15:05:00,30.49,30.55,30.49,30.52,11500.0,30.49,30.55,30.49,30.52,11500.0
2015-01-26 15:10:00,30.52,30.54,30.5,30.52,10200.0,30.52,30.54,30.5,30.52,10200.0
2015-01-26 15:15:00,30.51,30.52,30.49,30.5,7800.0,30.51,30.52,30.49,30.5,7800.0
2015-01-26 15:20:00,30.5,30.52,30.49,30.52,8700.0,30.5,30.52,30.49,30.52,8700.0
2015-01-26 15:25:00,30.52,30.6,30.52,30.59,25300.0,30.52,30.6,30.52,30.59,25300.0
2015-01-26 15:30:00,30.59,30.63,30.58,30.62,21200.0,30.59,30.63,30.58,30.62,21200.0
2015-01-26 15:35:00,30.63,30.71,30.57,30.58,76800.0,30.63,30.71,30.57,30.58,76800.0
2015-01-26 15:40:00,30.57,30.58,30.53,30.53,32800.0,30.57,30.58,30.53,30.53,32800.0
2015-01-26 15:45:00,30.53,30.58,30.53,30.58,20600.0,30.53,30.58,30.53,30.58,20600.0
2015-01-26 15:50:00,30.59,30.61,30.53,30.53,45300.0,30.59,30.61,30.53,30.53,45300.0
2015-01-26 15:55:00,30.53,30.54,30.47,30.49,54100.0,30.53,30.54,30.47,30.49,54100.0
2015-01-27 09:30:00,30.04,30.05,29.8,29.82,14200.0,30.04,30.05,29.8,29.82,14200.0
2015-01-27 09:35:00,29.82,29.89,29.79,29.82,5100.0,29.82,29.89,29.79,29.82,5100.0
2015-01-27 09:40:00,29.81,29.86,29.69,29.74,25300.0,29.81,29.86,29.69,29.74,25300.0
2015-01-27 09:45:00,29.71,29.71,29.51,29.52,29000.0,29.71,29.71,29.51,29.52,29000.0
2015-01-27 09:50:00,29.52,29.57,29.43,29.43,23300.0,29.52,29.57,29.43,29.43,23300.0
2015-01-27 09:55:00,29.45,29.45,29.36,29.39,24500.0,29.45,29.45,29.36,29.39,24500.0
2015-01-27 10:00:00,29.41,29.41,29.19,29.32,45800.0,29.41,29.41,29.19,29.32,45800.0
2015-01-27 10:05:00,29.31,29.33,29.13,29.23,111500.0,29.31,29.33,29.13,29.23,111500.0
2015-01-27 10:10:00,29.23,29.44,29.23,29.42,18500.0,29.23,29.44,29.23,29.42,18500.0
2015-01-27 10:15:00,29.43,29.43,29.34,29.35,4600.0,29.43,29.43,29.34,29.35,4600.0
2015-01-27 10:20:00,29.36,29.4,29.28,29.28,3600.0,29.36,29.4,29.28,29.28,3600.0
2015-01-27 10:25:00,29.28,29.4,29.27,29.31,5600.0,29.28,29.4,29.27,29.31,5600.0
2015-01-27 10:30:00,29.3,29.32,29.27,29.28,4400.0,29.3,29.32,29.27,29.28,4400.0
2015-01-27 10:35:00,29.28,29.29,29.22,29.29,5500.0,29.28,29.29,29.22,29.29,5500.0
2015-01-27 10:40:00,29.26,29.29,29.17,29.2,4000.0,29.26,29.29,29.17,29.2,4000.0
2015-01-27 10:45:00,29.18,29.19,29.11,29.14,36700.0,29.18,29.19,29.11,29.14,36700.0
2015-01-27 10:50:00,29.17,29.32,29.17,29.32,4100.0,29.17,29.32,29.17,29.32,4100.0
2015-01-27 10:55:00,29.32,29.4,29.3,29.38,7600.0,29.32,29.4,29.3,29.38,7600.0
2015-01-27 11:00:00,29.39,29.48,29.39,29.46,17300.0,29.39,29.48,29.39,29.46,17300.0
2015-01-27 11:05:00,29.47,29.48,29.44,29.47,12700.0,29.47,29.48,29.44,29.47,12700.0
2015-01-27 11:10:00,29.48,29.56,29.47,29.55,18100.0,29.48,29.56,29.47,29.55,18100.0
2015-01-27 11:15:00,29.55,29.61,29.54,29.58,88300.0,29.55,29.61,29.54,29.58,88300.0
2015-01-27 11:20:00,29.56,29.58,29.49,29.55,4500.0,29.56,29.58,29.49,29.55,4500.0
2015-01-27 11:25:00,29.56,29.71,29.49,29.71,34100.0,29.56,29.71,29.49,29.71,34100.0
2015-01-27 11:30:00,29.68,29.71,29.61,29.67,26800.0,29.68,29.71,29.61,29.67,26800.0
2015-01-27 11:35:00,29.67,29.71,29.65,29.68,22000.0,29.67,29.71,29.65,29.68,22000.0
2015-01-27 11:40:00,29.68,29.68,29.62,29.66,14300.0,29.68,29.68,29.62,29.66,14300.0
2015-01-27 11:45:00,29.66,29.78,29.65,29.78,10800.0,29.66,29.78,29.65,29.78,10800.0
2015-01-27 11:50:00,29.78,29.8,29.72,29.74,5100.0,29.78,29.8,29.72,29.74,5100.0
2015-01-27 11:55:00,29.76,29.8,29.7,29.73,11100.0,29.76,29.8,29.7,29.73,11100.0
2015-01-27 12:00:00,29.73,29.78,29.73,29.77,3700.0,29.73,29.78,29.73,29.77,3700.0
2015-01-27 12:05:00,29.77,29.81,29.38,29.46,150600.0,29.77,29.81,29.38,29.46,150600.0
2015-01-27 12:10:00,29.45,29.45,29.29,29.31,15300.0,29.45,29.45,29.29,29.31,15300.0
2015-01-27 12:15:00,29.3,29.32,29.2,29.22,14800.0,29.3,29.32,29.2,29.22,14800.0
2015-01-27 12:20:00,29.23,29.26,29.17,29.26,18700.0,29.23,29.26,29.17,29.26,18700.0
2015-01-27 12:25:00,29.26,29.38,29.24,29.37,14800.0,29.26,29.38,29.24,29.37,14800.0
2015-01-27 12:30:00,29.38,29.41,29.34,29.4,5600.0,29.38,29.41,29.34,29.4,5600.0
2015-01-27 12:35:00,29.39,29.41,29.34,29.35,11000.0,29.39,29.41,29.34,29.35,11000.0
2015-01-27 12:40:00,29.33,29.36,29.29,29.36,8300.0,29.33,29.36,29.29,29.36,8300.0
2015-01-27 12:45:00,29.36,29.37,29.31,29.31,14800.0,29.36,29.37,29.31,29.31,14800.0
2015-01-27 12:50:00,29.31,29.35,29.31,29.32,3100.0,29.31,29.35,29.31,29.32,3100.0
2015-01-27 12:55:00,29.31,29.32,29.26,29.29,6800.0,29.31,29.32,29.26,29.29,6800.0
2015-01-27 13:00:00,29.3,29.3,29.27,29.27,2400.0,29.3,29.3,29.27,29.27,2400.0
2015-01-27 13:05:00,29.28,29.31,29.28,29.29,2200.0,29.28,29.31,29.28,29.29,2200.0
2015-01-27 13:10:00,29.32,29.37,29.28,29.37,2800.0,29.32,29.37,29.28,29.37,2800.0
2015-01-27 13:15:00,29.38,29.4,29.36,29.4,8000.0,29.38,29.4,29.36,29.4,8000.0
2015-01-27 13:20:00,29.39,29.48,29.38,29.45,4700.0,29.39,29.48,29.38,29.45,4700.0
2015-01-27 13:25:00,29.45,29.45,29.41,29.42,4000.0,29.45,29.45,29.41,29.42,4000.0
2015-01-27 13:30:00,29.42,29.44,29.36,29.36,3800.0,29.42,29.44,29.36,29.36,3800.0
2015-01-27 13:35:00,29.35,29.39,29.35,29.37,3500.0,29.35,29.39,29.35,29.37,3500.0
2015-01-27 13:40:00,29.38,29.41,29.38,29.41,2300.0,29.38,29.41,29.38,29.41,2300.0
2015-01-27 13:45:00,29.41,29.43,29.41,29.43,1100.0,29.41,29.43,29.41,29.43,1100.0
2015-01-27 13:50:00,29.43,29.45,29.4,29.41,5100.0,29.43,29.45,29.4,29.41,5100.0
2015-01-27 13:55:00,29.41,29.47,29.39,29.44,7200.0,29.41,29.47,29.39,29.44,7200.0
2015-01-27 14:00:00,29.44,29.49,29.44,29.49,2000.0,29.44,29.49,29.44,29.49,2000.0
2015-01-27 14:05:00,29.48,29.51,29.48,29.49,3600.0,29.48,29.51,29.48,29.49,3600.0
2015-01-27 14:10:00,29.49,29.5,29.49,29.5,3900.0,29.49,29.5,29.49,29.5,3900.0
2015-01-27 14:15:00,29.49,29.51,29.49,29.5,9500.0,29.49,29.51,29.49,29.5,9500.0
2015-01-27 14:20:00,29.49,29.54,29.47,29.47,13300.0,29.49,29.54,29.47,29.47,13300.0
2015-01-27 14:25:00,29.48,29.52,29.48,29.5,12900.0,29.48,29.52,29.48,29.5,12900.0
2015-01-27 14:30:00,29.5,29.51,29.45,29.45,9000.0,29.5,29.51,29.45,29.45,9000.0
2015-01-27 14:35:00,29.46,29.49,29.45,29.49,2400.0,29.46,29.49,29.45,29.49,2400.0
2015-01-27 14:40:00,29.48,29.48,29.46,29.48,3300.0,29.48,29.48,29.46,29.48,3300.0
2015-01-27 14:45:00,29.48,29.48,29.46,29.47,4800.0,29.48,29.48,29.46,29.47,4800.0
2015-01-27 14:50:00,29.49,29.51,29.47,29.47,11400.0,29.49,29.51,29.47,29.47,11400.0
2015-01-27 14:55:00,29.48,29.53,29.48,29.53,36700.0,29.48,29.53,29.48,29.53,36700.0
2015-01-27 15:00:00,29.52,29.63,29.52,29.61,10000.0,29.52,29.63,29.52,29.61,10000.0
2015-01-27 15:05:00,29.61,29.67,29.59,29.64,28600.0,29.61,29.67,29.59,29.64,28600.0
2015-01-27 15:10:00,29.64,29.73,29.64,29.66,14700.0,29.64,29.73,29.64,29.66,14700.0
2015-01-27 15:15:00,29.66,29.67,29.64,29.64,15400.0,29.66,29.67,29.64,29.64,15400.0
2015-01-27 15:20:00,29.65,29.65,29.59,29.62,18900.0,29.65,29.65,29.59,29.62,18900.0
2015-01-27 15:25:00,29.62,29.68,29.62,29.63,19900.0,29.62,29.68,29.62,29.63,19900.0
2015-01-27 15:30:00,29.63,29.65,29.6,29.6,18700.0,29.63,29.65,29.6,29.6,18700.0
2015-01-27 15:35:00,29.6,29.64,29.6,29.63,37600.0,29.6,29.64,29.6,29.63,37600.0
2015-01-27 15:40:00,29.62,29.72,29.62,29.71,11200.0,29.62,29.72,29.62,29.71,11200.0
2015-01-27 15:45:00,29.72,29.74,29.65,29.67,43700.0,29.72,29.74,29.65,29.67,43700.0
2015-01-27 15:50:00,29.67,29.7,29.65,29.7,82200.0,29.67,29.7,29.65,29.7,82200.0
2015-01-27 15:55:00,29.7,29.74,29.63,29.68,100500.0,29.7,29.74,29.63,29.68,100500.0
2015-01-28 09:30:00,30.24,30.39,30.1,30.18,37300.0,30.24,30.39,30.1,30.18,37300.0
2015-01-28 09:35:00,30.2,30.48,30.12,30.43,28700.0,30.2,30.48,30.12,30.43,28700.0
2015-01-28 09:40:00,30.43,30.52,30.4,30.44,27000.0,30.43,30.52,30.4,30.44,27000.0
2015-01-28 09:45:00,30.45,30.5,30.34,30.46,17500.0,30.45,30.5,30.34,30.46,17500.0
2015-01-28 09:50:00,30.46,30.52,30.37,30.41,14600.0,30.46,30.52,30.37,30.41,14600.0
2015-01-28 09:55:00,30.42,30.42,30.3,30.3,39700.0,30.42,30.42,30.3,30.3,39700.0
2015-01-28 10:00:00,30.31,30.37,30.29,30.31,16500.0,30.31,30.37,30.29,30.31,16500.0
2015-01-28 10:05:00,30.32,30.43,30.3,30.38,36000.0,30.32,30.43,30.3,30.38,36000.0
2015-01-28 10:10:00,30.38,30.43,30.35,30.41,31000.0,30.38,30.43,30.35,30.41,31000.0
2015-01-28 10:15:00,30.41,30.47,30.35,30.46,29100.0,30.41,30.47,30.35,30.46,29100.0
2015-01-28 10:20:00,30.46,30.53,30.46,30.52,40300.0,30.46,30.53,30.46,30.52,40300.0
2015-01-28 10:25:00,30.52,30.52,30.46,30.52,93200.0,30.52,30.52,30.46,30.52,93200.0
2015-01-28 10:30:00,30.51,30.64,30.51,30.58,34900.0,30.51,30.64,30.51,30.58,34900.0
2015-01-28 10:35:00,30.59,30.6,30.54,30.56,36700.0,30.59,30.6,30.54,30.56,36700.0
2015-01-28 10:40:00,30.56,30.6,30.55,30.57,13700.0,30.56,30.6,30.55,30.57,13700.0
2015-01-28 10:45:00,30.56,30.68,30.56,30.67,45900.0,30.56,30.68,30.56,30.67,45900.0
2015-01-28 10:50:00,30.68,30.72,30.54,30.57,79400.0,30.68,30.72,30.54,30.57,79400.0
2015-01-28 10:55:00,30.57,30.58,30.44,30.54,25800.0,30.57,30.58,30.44,30.54,25800.0
2015-01-28 11:00:00,30.53,30.58,30.53,30.58,11300.0,30.53,30.58,30.53,30.58,11300.0
2015-01-28 11:05:00,30.58,30.67,30.58,30.65,26300.0,30.58,30.67,30.58,30.65,26300.0
2015-01-28 11:10:00,30.66,30.67,30.41,30.41,19800.0,30.66,30.67,30.41,30.41,19800.0
2015-01-28 11:15:00,30.41,30.45,30.35,30.44,20500.0,30.41,30.45,30.35,30.44,20500.0
2015-01-28 11:20:00,30.44,30.51,30.36,30.45,20900.0,30.44,30.51,30.36,30.45,20900.0
2015-01-28 11:25:00,30.45,30.49,30.38,30.43,14600.0,30.45,30.49,30.38,30.43,14600.0
2015-01-28 11:30:00,30.43,30.46,30.39,30.39,10300.0,30.43,30.46,30.39,30.39,10300.0
2015-01-28 11:35:00,30.42,30.43,30.36,30.36,11000.0,30.42,30.43,30.36,30.36,11000.0
2015-01-28 11:40:00,30.37,30.38,30.27,30.34,9400.0,30.37,30.38,30.27,30.34,9400.0
2015-01-28 11:45:00,30.34,30.44,30.33,30.43,3900.0,30.34,30.44,30.33,30.43,3900.0
2015-01-28 11:50:00,30.44,30.46,30.38,30.38,21100.0,30.44,30.46,30.38,30.38,21100.0
2015-01-28 11:55:00,30.38,30.5,30.37,30.5,11000.0,30.38,30.5,30.37,30.5,11000.0
2015-01-28 12:00:00,30.51,30.65,30.51,30.55,24700.0,30.51,30.65,30.51,30.55,24700.0
2015-01-28 12:05:00,30.55,30.69,30.55,30.65,35600.0,30.55,30.69,30.55,30.65,35600.0
2015-01-28 12:10:00,30.65,30.65,30.61,30.63,7900.0,30.65,30.65,30.61,30.63,7900.0
2015-01-28 12:15:00,30.62,30.65,30.6,30.62,25000.0,30.62,30.65,30.6,30.62,25000.0
2015-01-28 12:20:00,30.62,30.66,30.6,30.66,10300.0,30.62,30.66,30.6,30.66,10300.0
2015-01-28 12:25:00,30.67,30.8,30.67,30.79,25800.0,30.67,30.8,30.67,30.79,25800.0
2015-01-28 12:30:00,30.79,30.8,30.78,30.79,9500.0,30.79,30.8,30.78,30.79,9500.0
2015-01-28 12:35:00,30.79,30.8,30.65,30.69,10600.0,30.79,30.8,30.65,30.69,10600.0
2015-01-28 12:40:00,30.68,30.68,30.61,30.63,8200.0,30.68,30.68,30.61,30.63,8200.0
2015-01-28 12:45:00,30.63,30.72,30.62,30.72,9800.0,30.63,30.72,30.62,30.72,9800.0
2015-01-28 12:50:00,30.72,30.74,30.61,30.62,11700.0,30.72,30.74,30.61,30.62,11700.0
2015-01-28 12:55:00,30.61,30.7,30.61,30.64,16100.0,30.61,30.7,30.61,30.64,16100.0
2015-01-28 13:00:00,30.63,30.67,30.59,30.62,9500.0,30.63,30.67,30.59,30.62,9500.0
2015-01-28 13:05:00,30.6,30.63,30.6,30.61,6600.0,30.6,30.63,30.6,30.61,6600.0
2015-01-28 13:10:00,30.62,30.62,30.48,30.48,10500.0,30.62,30.62,30.48,30.48,10500.0
2015-01-28 13:15:00,30.5,30.6,30.5,30.6,7300.0,30.5,30.6,30.5,30.6,7300.0
2015-01-28 13:20:00,30.6,30.63,30.58,30.58,9300.0,30.6,30.63,30.58,30.58,9300.0
2015-01-28 13:25:00,30.59,30.64,30.59,30.61,7800.0,30.59,30.64,30.59,30.61,7800.0
2015-01-28 13:30:00,30.6,30.72,30.59,30.7,12600.0,30.6,30.72,30.59,30.7,12600.0
2015-01-28 13:35:00,30.7,30.71,30.66,30.71,7500.0,30.7,30.71,30.66,30.71,7500.0
2015-01-28 13:40:00,30.71,30.73,30.68,30.68,5600.0,30.71,30.73,30.68,30.68,5600.0
2015-01-28 13:45:00,30.69,30.7,30.65,30.65,9100.0,30.69,30.7,30.65,30.65,9100.0
2015-01-28 13:50:00,30.66,30.67,30.63,30.64,3800.0,30.66,30.67,30.63,30.64,3800.0
2015-01-28 13:55:00,30.63,30.65,30.54,30.54,10200.0,30.63,30.65,30.54,30.54,10200.0
2015-01-28 14:00:00,30.57,30.72,30.57,30.63,17900.0,30.57,30.72,30.57,30.63,17900.0
2015-01-28 14:05:00,30.63,30.64,30.42,30.42,22800.0,30.63,30.64,30.42,30.42,22800.0
2015-01-28 14:10:00,30.44,30.44,30.32,30.41,19200.0,30.44,30.44,30.32,30.41,19200.0
2015-01-28 14:15:00,30.41,30.5,30.38,30.46,12500.0,30.41,30.5,30.38,30.46,12500.0
2015-01-28 14:20:00,30.45,30.45,30.28,30.3,16900.0,30.45,30.45,30.28,30.3,16900.0
2015-01-28 14:25:00,30.29,30.3,30.14,30.19,109200.0,30.29,30.3,30.14,30.19,109200.0
2015-01-28 14:30:00,30.17,30.21,30.09,30.16,25600.0,30.17,30.21,30.09,30.16,25600.0
2015-01-28 14:35:00,30.14,30.31,30.14,30.26,17000.0,30.14,30.31,30.14,30.26,17000.0
2015-01-28 14:40:00,30.25,30.4,30.2,30.38,17000.0,30.25,30.4,30.2,30.38,17000.0
2015-01-28 14:45:00,30.37,30.48,30.37,30.42,18400.0,30.37,30.48,30.37,30.42,18400.0
2015-01-28 14:50:00,30.42,30.54,30.41,30.49,17400.0,30.42,30.54,30.41,30.49,17400.0
2015-01-28 14:55:00,30.49,30.56,30.47,30.49,26000.0,30.49,30.56,30.47,30.49,26000.0
2015-01-28 15:00:00,30.47,30.54,30.44,30.46,17600.0,30.47,30.54,30.44,30.46,17600.0
2015-01-28 15:05:00,30.45,30.45,30.37,30.39,20200.0,30.45,30.45,30.37,30.39,20200.0
2015-01-28 15:10:00,30.4,30.4,30.26,30.26,19900.0,30.4,30.4,30.26,30.26,19900.0
2015-01-28 15:15:00,30.26,30.26,30.19,30.22,20100.0,30.26,30.26,30.19,30.22,20100.0
2015-01-28 15:20:00,30.21,30.29,30.2,30.27,21900.0,30.21,30.29,30.2,30.27,21900.0
2015-01-28 15:25:00,30.26,30.26,30.16,30.19,19900.0,30.26,30.26,30.16,30.19,19900.0
2015-01-28 15:30:00,30.19,30.2,30.04,30.04,107000.0,30.19,30.2,30.04,30.04,107000.0
2015-01-28 15:35:00,30.03,30.12,30.01,30.03,32100.0,30.03,30.12,30.01,30.03,32100.0
2015-01-28 15:40:00,30.01,30.02,29.87,29.9,37000.0,30.01,30.02,29.87,29.9,37000.0
2015-01-28 15:45:00,29.9,29.98,29.88,29.98,34300.0,29.9,29.98,29.88,29.98,34300.0
2015-01-28 15:50:00,29.97,29.97,29.9,29.91,56800.0,29.97,29.97,29.9,29.91,56800.0
2015-01-28 15:55:00,29.91,29.91,29.87,29.89,74600.0,29.91,29.91,29.87,29.89,74600.0
2015-01-29 09:30:00,29.98,30.0,29.92,29.94,14600.0,29.98,30.0,29.92,29.94,14600.0
2015-01-29 09:35:00,29.95,29.95,29.72,29.73,9600.0,29.95,29.95,29.72,29.73,9600.0
2015-01-29 09:40:00,29.69,29.72,29.55,29.58,19700.0,29.69,29.72,29.55,29.58,19700.0
2015-01-29 09:45:00,29.6,29.62,29.53,29.58,22600.0,29.6,29.62,29.53,29.58,22600.0
2015-01-29 09:50:00,29.56,29.62,29.53,29.61,13500.0,29.56,29.62,29.53,29.61,13500.0
2015-01-29 09:55:00,29.61,29.64,29.57,29.61,19000.0,29.61,29.64,29.57,29.61,19000.0
2015-01-29 10:00:00,29.61,29.61,29.5,29.55,20900.0,29.61,29.61,29.5,29.55,20900.0
2015-01-29 10:05:00,29.54,29.58,29.48,29.49,14300.0,29.54,29.58,29.48,29.49,14300.0
2015-01-29 10:10:00,29.52,29.54,29.49,29.5,13700.0,29.52,29.54,29.49,29.5,13700.0
2015-01-29 10:15:00,29.5,29.59,29.47,29.58,16100.0,29.5,29.59,29.47,29.58,16100.0
2015-01-29 10:20:00,29.56,29.57,29.42,29.46,12500.0,29.56,29.57,29.42,29.46,12500.0
2015-01-29 10:25:00,29.46,29.59,29.46,29.57,12500.0,29.46,29.59,29.46,29.57,12500.0
2015-01-29 10:30:00,29.56,29.6,29.54,29.59,107800.0,29.56,29.6,29.54,29.59,107800.0
2015-01-29 10:35:00,29.59,29.6,29.55,29.58,23100.0,29.59,29.6,29.55,29.58,23100.0
2015-01-29 10:40:00,29.58,29.58,29.51,29.56,18100.0,29.58,29.58,29.51,29.56,18100.0
2015-01-29 10:45:00,29.55,29.59,29.55,29.59,16700.0,29.55,29.59,29.55,29.59,16700.0
2015-01-29 10:50:00,29.59,29.61,29.55,29.56,29100.0,29.59,29.61,29.55,29.56,29100.0
2015-01-29 10:55:00,29.55,29.56,29.5,29.52,8400.0,29.55,29.56,29.5,29.52,8400.0
2015-01-29 11:00:00,29.52,29.52,29.48,29.5,15300.0,29.52,29.52,29.48,29.5,15300.0
2015-01-29 11:05:00,29.51,29.58,29.48,29.57,12800.0,29.51,29.58,29.48,29.57,12800.0
2015-01-29 11:10:00,29.59,29.6,29.53,29.54,11900.0,29.59,29.6,29.53,29.54,11900.0
2015-01-29 11:15:00,29.53,29.57,29.49,29.49,12100.0,29.53,29.57,29.49,29.49,12100.0
2015-01-29 11:20:00,29.49,29.54,29.49,29.52,11300.0,29.49,29.54,29.49,29.52,11300.0
2015-01-29 11:25:00,29.5,29.56,29.48,29.56,17800.0,29.5,29.56,29.48,29.56,17800.0
2015-01-29 11:30:00,29.58,29.74,29.58,29.71,103800.0,29.58,29.74,29.58,29.71,103800.0
2015-01-29 11:35:00,29.67,29.78,29.67,29.78,4300.0,29.67,29.78,29.67,29.78,4300.0
2015-01-29 11:40:00,29.77,29.77,29.71,29.74,2400.0,29.77,29.77,29.71,29.74,2400.0
2015-01-29 11:45:00,29.72,29.75,29.67,29.73,6800.0,29.72,29.75,29.67,29.73,6800.0
2015-01-29 11:50:00,29.74,29.78,29.71,29.74,7900.0,29.74,29.78,29.71,29.74,7900.0
2015-01-29 11:55:00,29.74,29.74,29.68,29.69,5200.0,29.74,29.74,29.68,29.69,5200.0
2015-01-29 12:00:00,29.69,29.71,29.65,29.7,4000.0,29.69,29.71,29.65,29.7,4000.0
2015-01-29 12:05:00,29.7,29.72,29.64,29.64,2300.0,29.7,29.72,29.64,29.64,2300.0
2015-01-29 12:10:00,29.64,29.66,29.54,29.6,6000.0,29.64,29.66,29.54,29.6,6000.0
2015-01-29 12:15:00,29.57,29.6,29.54,29.56,5000.0,29.57,29.6,29.54,29.56,5000.0
2015-01-29 12:20:00,29.55,29.58,29.49,29.54,3000.0,29.55,29.58,29.49,29.54,3000.0
2015-01-29 12:25:00,29.56,29.59,29.54,29.54,3000.0,29.56,29.59,29.54,29.54,3000.0
2015-01-29 12:30:00,29.54,29.54,29.49,29.51,17900.0,29.54,29.54,29.49,29.51,17900.0
2015-01-29 12:35:00,29.51,29.51,29.45,29.46,3900.0,29.51,29.51,29.45,29.46,3900.0
2015-01-29 12:40:00,29.45,29.49,29.44,29.44,3600.0,29.45,29.49,29.44,29.44,3600.0
2015-01-29 12:45:00,29.42,29.51,29.41,29.5,5500.0,29.42,29.51,29.41,29.5,5500.0
2015-01-29 12:50:00,29.49,29.52,29.44,29.48,3700.0,29.49,29.52,29.44,29.48,3700.0
2015-01-29 12:55:00,29.49,29.56,29.49,29.55,3000.0,29.49,29.56,29.49,29.55,3000.0
2015-01-29 13:00:00,29.53,29.53,29.46,29.49,4300.0,29.53,29.53,29.46,29.49,4300.0
2015-01-29 13:05:00,29.49,29.55,29.49,29.49,3000.0,29.49,29.55,29.49,29.49,3000.0
2015-01-29 13:10:00,29.5,29.52,29.44,29.51,4400.0,29.5,29.52,29.44,29.51,4400.0
2015-01-29 13:15:00,29.54,29.61,29.54,29.61,4800.0,29.54,29.61,29.54,29.61,4800.0
2015-01-29 13:20:00,29.61,29.71,29.58,29.68,97300.0,29.61,29.71,29.58,29.68,97300.0
2015-01-29 13:25:00,29.68,29.73,29.68,29.73,4400.0,29.68,29.73,29.68,29.73,4400.0
2015-01-29 13:30:00,29.72,29.74,29.65,29.69,6600.0,29.72,29.74,29.65,29.69,6600.0
2015-01-29 13:35:00,29.7,29.81,29.7,29.77,8800.0,29.7,29.81,29.7,29.77,8800.0
2015-01-29 13:40:00,29.78,29.87,29.75,29.8,17200.0,29.78,29.87,29.75,29.8,17200.0
2015-01-29 13:45:00,29.79,29.9,29.78,29.85,22800.0,29.79,29.9,29.78,29.85,22800.0
2015-01-29 13:50:00,29.88,30.0,29.87,29.96,14100.0,29.88,30.0,29.87,29.96,14100.0
2015-01-29 13:55:00,29.97,29.98,29.89,29.91,7900.0,29.97,29.98,29.89,29.91,7900.0
2015-01-29 14:00:00,29.95,29.98,29.92,29.95,2600.0,29.95,29.98,29.92,29.95,2600.0
2015-01-29 14:05:00,29.95,29.98,29.9,29.94,11900.0,29.95,29.98,29.9,29.94,11900.0
2015-01-29 14:10:00,29.91,29.91,29.78,29.81,9500.0,29.91,29.91,29.78,29.81,9500.0
2015-01-29 14:15:00,29.83,29.86,29.83,29.85,2700.0,29.83,29.86,29.83,29.85,2700.0
2015-01-29 14:20:00,29.86,29.89,29.86,29.86,4800.0,29.86,29.89,29.86,29.86,4800.0
2015-01-29 14:25:00,29.86,29.89,29.84,29.84,5800.0,29.86,29.89,29.84,29.84,5800.0
2015-01-29 14:30:00,29.85,29.86,29.81,29.82,11200.0,29.85,29.86,29.81,29.82,11200.0
2015-01-29 14:35:00,29.82,29.82,29.78,29.81,9100.0,29.82,29.82,29.78,29.81,9100.0
2015-01-29 14:40:00,29.81,29.82,29.79,29.8,5700.0,29.81,29.82,29.79,29.8,5700.0
2015-01-29 14:45:00,29.82,29.84,29.8,29.82,12900.0,29.82,29.84,29.8,29.82,12900.0
2015-01-29 14:50:00,29.81,29.81,29.73,29.75,17200.0,29.81,29.81,29.73,29.75,17200.0
2015-01-29 14:55:00,29.75,29.81,29.73,29.81,4300.0,29.75,29.81,29.73,29.81,4300.0
2015-01-29 15:00:00,29.82,29.82,29.77,29.77,9300.0,29.82,29.82,29.77,29.77,9300.0
2015-01-29 15:05:00,29.79,29.81,29.78,29.8,28000.0,29.79,29.81,29.78,29.8,28000.0
2015-01-29 15:10:00,29.81,29.81,29.77,29.78,9100.0,29.81,29.81,29.77,29.78,9100.0
2015-01-29 15:15:00,29.77,29.77,29.74,29.76,21500.0,29.77,29.77,29.74,29.76,21500.0
2015-01-29 15:20:00,29.75,29.91,29.75,29.89,23400.0,29.75,29.91,29.75,29.89,23400.0
2015-01-29 15:25:00,29.91,29.97,29.89,29.95,9800.0,29.91,29.97,29.89,29.95,9800.0
2015-01-29 15:30:00,29.97,30.03,29.97,30.01,9900.0,29.97,30.03,29.97,30.01,9900.0
2015-01-29 15:35:00,30.03,30.14,29.96,30.14,50800.0,30.03,30.14,29.96,30.14,50800.0
2015-01-29 15:40:00,30.15,30.15,30.09,30.1,17100.0,30.15,30.15,30.09,30.1,17100.0
2015-01-29 15:45:00,30.09,30.09,30.01,30.01,21500.0,30.09,30.09,30.01,30.01,21500.0
2015-01-29 15:50:00,30.02,30.07,29.99,30.05,81200.0,30.02,30.07,29.99,30.05,81200.0
2015-01-29 15:55:00,30.04,30.11,30.04,30.09,54600.0,30.04,30.11,30.04,30.09,54600.0
2015-01-30 09:30:00,29.91,29.97,29.77,29.88,13600.0,29.91,29.97,29.77,29.88,13600.0
2015-01-30 09:35:00,29.83,30.0,29.8,29.99,8000.0,29.83,30.0,29.8,29.99,8000.0
2015-01-30 09:40:00,29.98,30.05,29.97,30.03,1500.0,29.98,30.05,29.97,30.03,1500.0
2015-01-30 09:45:00,29.99,30.02,29.84,29.84,3900.0,29.99,30.02,29.84,29.84,3900.0
2015-01-30 09:50:00,29.83,29.85,29.77,29.79,4200.0,29.83,29.85,29.77,29.79,4200.0
2015-01-30 09:55:00,29.81,29.83,29.53,29.61,9300.0,29.81,29.83,29.53,29.61,9300.0
2015-01-30 10:00:00,29.56,29.59,29.43,29.54,17800.0,29.56,29.59,29.43,29.54,17800.0
2015-01-30 10:05:00,29.54,29.61,29.54,29.55,17500.0,29.54,29.61,29.54,29.55,17500.0
2015-01-30 10:10:00,29.51,29.54,29.39,29.46,10400.0,29.51,29.54,29.39,29.46,10400.0
2015-01-30 10:15:00,29.47,29.56,29.44,29.52,8000.0,29.47,29.56,29.44,29.52,8000.0
2015-01-30 10:20:00,29.51,29.52,29.44,29.44,6200.0,29.51,29.52,29.44,29.44,6200.0
2015-01-30 10:25:00,29.43,29.5,29.4,29.47,8100.0,29.43,29.5,29.4,29.47,8100.0
2015-01-30 10:30:00,29.46,29.48,29.36,29.4,13100.0,29.46,29.48,29.36,29.4,13100.0
2015-01-30 10:35:00,29.39,29.39,29.34,29.34,6700.0,29.39,29.39,29.34,29.34,6700.0
2015-01-30 10:40:00,29.34,29.39,29.31,29.36,7200.0,29.34,29.39,29.31,29.36,7200.0
2015-01-30 10:45:00,29.36,29.4,29.36,29.39,4700.0,29.36,29.4,29.36,29.39,4700.0
2015-01-30 10:50:00,29.4,29.48,29.39,29.48,9200.0,29.4,29.48,29.39,29.48,9200.0
2015-01-30 10:55:00,29.48,29.6,29.48,29.6,20600.0,29.48,29.6,29.48,29.6,20600.0
2015-01-30 11:00:00,29.61,29.63,29.6,29.6,3200.0,29.61,29.63,29.6,29.6,3200.0
2015-01-30 11:05:00,29.59,29.61,29.45,29.5,7400.0,29.59,29.61,29.45,29.5,7400.0
2015-01-30 11:10:00,29.49,29.5,29.42,29.42,7200.0,29.49,29.5,29.42,29.42,7200.0
2015-01-30 11:15:00,29.41,29.49,29.4,29.49,13800.0,29.41,29.49,29.4,29.49,13800.0
2015-01-30 11:20:00,29.49,29.49,29.45,29.45,7200.0,29.49,29.49,29.45,29.45,7200.0
2015-01-30 11:25:00,29.44,29.6,29.44,29.55,10200.0,29.44,29.6,29.44,29.55,10200.0
2015-01-30 11:30:00,29.59,29.73,29.59,29.69,5600.0,29.59,29.73,29.59,29.69,5600.0
2015-01-30 11:35:00,29.7,29.7,29.63,29.65,5100.0,29.7,29.7,29.63,29.65,5100.0
2015-01-30 11:40:00,29.67,29.69,29.59,29.66,5800.0,29.67,29.69,29.59,29.66,5800.0
2015-01-30 11:45:00,29.64,29.7,29.63,29.69,5800.0,29.64,29.7,29.63,29.69,5800.0
2015-01-30 11:50:00,29.7,29.8,29.67,29.8,20000.0,29.7,29.8,29.67,29.8,20000.0
2015-01-30 11:55:00,29.77,29.93,29.77,29.88,10700.0,29.77,29.93,29.77,29.88,10700.0
2015-01-30 12:00:00,29.9,30.0,29.9,29.96,6400.0,29.9,30.0,29.9,29.96,6400.0
2015-01-30 12:05:00,29.94,29.98,29.89,29.92,8900.0,29.94,29.98,29.89,29.92,8900.0
2015-01-30 12:10:00,29.92,29.96,29.9,29.95,5100.0,29.92,29.96,29.9,29.95,5100.0
2015-01-30 12:15:00,29.95,29.98,29.95,29.96,4000.0,29.95,29.98,29.95,29.96,4000.0
2015-01-30 12:20:00,29.94,29.95,29.88,29.88,6300.0,29.94,29.95,29.88,29.88,6300.0
2015-01-30 12:25:00,29.9,29.96,29.88,29.92,17700.0,29.9,29.96,29.88,29.92,17700.0
2015-01-30 12:30:00,29.92,29.95,29.8,29.85,5200.0,29.92,29.95,29.8,29.85,5200.0
2015-01-30 12:35:00,29.84,29.84,29.76,29.78,3800.0,29.84,29.84,29.76,29.78,3800.0
2015-01-30 12:40:00,29.75,29.79,29.75,29.79,1900.0,29.75,29.79,29.75,29.79,1900.0
2015-01-30 12:45:00,29.78,29.78,29.75,29.75,1900.0,29.78,29.78,29.75,29.75,1900.0
2015-01-30 12:50:00,29.76,29.8,29.74,29.74,2600.0,29.76,29.8,29.74,29.74,2600.0
2015-01-30 12:55:00,29.79,29.8,29.72,29.72,2300.0,29.79,29.8,29.72,29.72,2300.0
2015-01-30 13:00:00,29.72,29.79,29.72,29.79,20100.0,29.72,29.79,29.72,29.79,20100.0
2015-01-30 13:05:00,29.81,29.81,29.69,29.72,4200.0,29.81,29.81,29.69,29.72,4200.0
2015-01-30 13:10:00,29.71,29.71,29.65,29.67,3600.0,29.71,29.71,29.65,29.67,3600.0
2015-01-30 13:15:00,29.64,29.67,29.61,29.64,1600.0,29.64,29.67,29.61,29.64,1600.0
2015-01-30 13:20:00,29.68,29.71,29.63,29.63,6900.0,29.68,29.71,29.63,29.63,6900.0
2015-01-30 13:25:00,29.67,29.74,29.65,29.74,3400.0,29.67,29.74,29.65,29.74,3400.0
2015-01-30 13:30:00,29.75,29.8,29.73,29.8,2900.0,29.75,29.8,29.73,29.8,2900.0
2015-01-30 13:35:00,29.81,29.85,29.8,29.85,5600.0,29.81,29.85,29.8,29.85,5600.0
2015-01-30 13:40:00,29.84,29.91,29.8,29.91,28100.0,29.84,29.91,29.8,29.91,28100.0
2015-01-30 13:45:00,29.91,29.98,29.91,29.93,14200.0,29.91,29.98,29.91,29.93,14200.0
2015-01-30 13:50:00,29.93,29.93,29.83,29.84,3500.0,29.93,29.93,29.83,29.84,3500.0
2015-01-30 13:55:00,29.82,29.86,29.81,29.82,6400.0,29.82,29.86,29.81,29.82,6400.0
2015-01-30 14:00:00,29.81,29.83,29.76,29.79,7000.0,29.81,29.83,29.76,29.79,7000.0
2015-01-30 14:05:00,29.79,29.82,29.77,29.82,3700.0,29.79,29.82,29.77,29.82,3700.0
2015-01-30 14:10:00,29.83,29.86,29.83,29.84,3800.0,29.83,29.86,29.83,29.84,3800.0
2015-01-30 14:15:00,29.83,29.96,29.83,29.94,7700.0,29.83,29.96,29.83,29.94,7700.0
2015-01-30 14:20:00,29.95,29.99,29.91,29.97,5500.0,29.95,29.99,29.91,29.97,5500.0
2015-01-30 14:25:00,30.0,30.09,29.97,30.09,8100.0,30.0,30.09,29.97,30.09,8100.0
2015-01-30 14:30:00,30.09,30.15,30.07,30.07,8900.0,30.09,30.15,30.07,30.07,8900.0
2015-01-30 14:35:00,30.09,30.15,30.07,30.07,13000.0,30.09,30.15,30.07,30.07,13000.0
2015-01-30 14:40:00,30.08,30.15,30.04,30.08,12700.0,30.08,30.15,30.04,30.08,12700.0
2015-01-30 14:45:00,30.07,30.07,29.91,29.94,7100.0,30.07,30.07,29.91,29.94,7100.0
2015-01-30 14:50:00,29.94,29.94,29.82,29.9,9500.0,29.94,29.94,29.82,29.9,9500.0
2015-01-30 14:55:00,29.89,29.93,29.82,29.92,7400.0,29.89,29.93,29.82,29.92,7400.0
2015-01-30 15:00:00,29.92,29.96,29.85,29.86,5000.0,29.92,29.96,29.85,29.86,5000.0
2015-01-30 15:05:00,29.87,29.9,29.81,29.84,6100.0,29.87,29.9,29.81,29.84,6100.0
2015-01-30 15:10:00,29.85,29.91,29.82,29.86,8800.0,29.85,29.91,29.82,29.86,8800.0
2015-01-30 15:15:00,29.86,29.86,29.75,29.75,10500.0,29.86,29.86,29.75,29.75,10500.0
2015-01-30 15:20:00,29.77,29.84,29.69,29.81,9300.0,29.77,29.84,29.69,29.81,9300.0
2015-01-30 15:25:00,29.82,29.9,29.73,29.9,8700.0,29.82,29.9,29.73,29.9,8700.0
2015-01-30 15:30:00,29.88,29.91,29.82,29.91,27400.0,29.88,29.91,29.82,29.91,27400.0
2015-01-30 15:35:00,29.9,29.93,29.87,29.9,17300.0,29.9,29.93,29.87,29.9,17300.0
2015-01-30 15:40:00,29.89,29.89,29.8,29.84,28800.0,29.89,29.89,29.8,29.84,28800.0
2015-01-30 15:45:00,29.84,29.91,29.83,29.83,29000.0,29.84,29.91,29.83,29.83,29000.0
2015-01-30 15:50:00,29.83,29.87,29.75,29.76,54700.0,29.83,29.87,29.75,29.76,54700.0
2015-01-30 15:55:00,29.76,29.76,29.69,29.72,86800.0,29.76,29.76,29.69,29.72,86800.0
2015-02-02 09:30:00,29.77,29.92,29.74,29.78,22200.0,29.77,29.92,29.74,29.78,22200.0
2015-02-02 09:35:00,29.75,29.81,29.72,29.72,1200.0,29.75,29.81,29.72,29.72,1200.0
2015-02-02 09:40:00,29.72,29.72,29.49,29.5,11000.0,29.72,29.72,29.49,29.5,11000.0
2015-02-02 09:45:00,29.5,29.54,29.47,29.47,10300.0,29.5,29.54,29.47,29.47,10300.0
2015-02-02 09:50:00,29.45,29.5,29.44,29.48,5700.0,29.45,29.5,29.44,29.48,5700.0
2015-02-02 09:55:00,29.48,29.52,29.2,29.2,10300.0,29.48,29.52,29.2,29.2,10300.0
2015-02-02 10:00:00,29.27,29.28,29.21,29.25,3800.0,29.27,29.28,29.21,29.25,3800.0
2015-02-02 10:05:00,29.23,29.25,29.08,29.18,18500.0,29.23,29.25,29.08,29.18,18500.0
2015-02-02 10:10:00,29.18,29.27,29.16,29.25,5700.0,29.18,29.27,29.16,29.25,5700.0
2015-02-02 10:15:00,29.23,29.25,29.17,29.24,18900.0,29.23,29.25,29.17,29.24,18900.0
2015-02-02 10:20:00,29.23,29.27,29.2,29.25,14900.0,29.23,29.27,29.2,29.25,14900.0
2015-02-02 10:25:00,29.23,29.32,29.2,29.2,11700.0,29.23,29.32,29.2,29.2,11700.0
2015-02-02 10:30:00,29.2,29.27,29.09,29.15,17500.0,29.2,29.27,29.09,29.15,17500.0
2015-02-02 10:35:00,29.17,29.31,29.16,29.29,9300.0,29.17,29.31,29.16,29.29,9300.0
2015-02-02 10:40:00,29.32,29.4,29.32,29.32,9000.0,29.32,29.4,29.32,29.32,9000.0
2015-02-02 10:45:00,29.31,29.33,29.24,29.29,17200.0,29.31,29.33,29.24,29.29,17200.0
2015-02-02 10:50:00,29.27,29.33,29.15,29.17,33400.0,29.27,29.33,29.15,29.17,33400.0
2015-02-02 10:55:00,29.14,29.2,29.11,29.11,13200.0,29.14,29.2,29.11,29.11,13200.0
2015-02-02 11:00:00,29.13,29.29,29.12,29.29,11000.0,29.13,29.29,29.12,29.29,11000.0
2015-02-02 11:05:00,29.3,29.37,29.3,29.33,16000.0,29.3,29.37,29.3,29.33,16000.0
2015-02-02 11:10:00,29.34,29.54,29.34,29.49,11700.0,29.34,29.54,29.34,29.49,11700.0
2015-02-02 11:15:00,29.49,29.52,29.4,29.44,12200.0,29.49,29.52,29.4,29.44,12200.0
2015-02-02 11:20:00,29.42,29.47,29.39,29.45,17200.0,29.42,29.47,29.39,29.45,17200.0
2015-02-02 11:25:00,29.44,29.49,29.44,29.46,29100.0,29.44,29.49,29.44,29.46,29100.0
2015-02-02 11:30:00,29.48,29.59,29.43,29.58,9700.0,29.48,29.59,29.43,29.58,9700.0
2015-02-02 11:35:00,29.58,29.66,29.57,29.59,10200.0,29.58,29.66,29.57,29.59,10200.0
2015-02-02 11:40:00,29.59,29.62,29.55,29.55,7700.0,29.59,29.62,29.55,29.55,7700.0
2015-02-02 11:45:00,29.56,29.59,29.53,29.58,9500.0,29.56,29.59,29.53,29.58,9500.0
2015-02-02 11:50:00,29.58,29.68,29.56,29.67,56500.0,29.58,29.68,29.56,29.67,56500.0
2015-02-02 11:55:00,29.68,29.74,29.67,29.72,31300.0,29.68,29.74,29.67,29.72,31300.0
2015-02-02 12:00:00,29.71,29.8,29.65,29.71,40900.0,29.71,29.8,29.65,29.71,40900.0
2015-02-02 12:05:00,29.7,29.7,29.62,29.68,15500.0,29.7,29.7,29.62,29.68,15500.0
2015-02-02 12:10:00,29.67,29.67,29.62,29.63,2100.0,29.67,29.67,29.62,29.63,2100.0
2015-02-02 12:15:00,29.61,29.66,29.55,29.65,9200.0,29.61,29.66,29.55,29.65,9200.0
2015-02-02 12:20:00,29.67,29.68,29.62,29.65,1900.0,29.67,29.68,29.62,29.65,1900.0
2015-02-02 12:25:00,29.65,29.7,29.64,29.65,3800.0,29.65,29.7,29.64,29.65,3800.0
2015-02-02 12:30:00,29.66,29.66,29.58,29.63,5300.0,29.66,29.66,29.58,29.63,5300.0
2015-02-02 12:35:00,29.63,29.65,29.6,29.61,3000.0,29.63,29.65,29.6,29.61,3000.0
2015-02-02 12:40:00,29.63,29.66,29.61,29.63,2700.0,29.63,29.66,29.61,29.63,2700.0
2015-02-02 12:45:00,29.64,29.64,29.51,29.53,7800.0,29.64,29.64,29.51,29.53,7800.0
2015-02-02 12:50:00,29.51,29.58,29.51,29.55,2500.0,29.51,29.58,29.51,29.55,2500.0
2015-02-02 12:55:00,29.58,29.64,29.56,29.57,6900.0,29.58,29.64,29.56,29.57,6900.0
2015-02-02 13:00:00,29.56,29.63,29.55,29.63,3600.0,29.56,29.63,29.55,29.63,3600.0
2015-02-02 13:05:00,29.62,29.65,29.56,29.6,5600.0,29.62,29.65,29.56,29.6,5600.0
2015-02-02 13:10:00,29.59,29.68,29.55,29.58,7800.0,29.59,29.68,29.55,29.58,7800.0
2015-02-02 13:15:00,29.61,29.61,29.55,29.58,7100.0,29.61,29.61,29.55,29.58,7100.0
2015-02-02 13:20:00,29.57,29.64,29.57,29.62,5900.0,29.57,29.64,29.57,29.62,5900.0
2015-02-02 13:25:00,29.64,29.66,29.58,29.61,3600.0,29.64,29.66,29.58,29.61,3600.0
2015-02-02 13:30:00,29.65,29.72,29.62,29.64,5500.0,29.65,29.72,29.62,29.64,5500.0
2015-02-02 13:35:00,29.62,29.68,29.59,29.6,5100.0,29.62,29.68,29.59,29.6,5100.0
2015-02-02 13:40:00,29.61,29.74,29.6,29.68,13200.0,29.61,29.74,29.6,29.68,13200.0
2015-02-02 13:45:00,29.7,29.73,29.65,29.67,9300.0,29.7,29.73,29.65,29.67,9300.0
2015-02-02 13:50:00,29.67,29.75,29.65,29.68,5000.0,29.67,29.75,29.65,29.68,5000.0
2015-02-02 13:55:00,29.69,29.69,29.6,29.63,7200.0,29.69,29.69,29.6,29.63,7200.0
2015-02-02 14:00:00,29.61,29.67,29.6,29.66,2500.0,29.61,29.67,29.6,29.66,2500.0
2015-02-02 14:05:00,29.68,29.74,29.66,29.71,6800.0,29.68,29.74,29.66,29.71,6800.0
2015-02-02 14:10:00,29.69,29.7,29.6,29.6,6500.0,29.69,29.7,29.6,29.6,6500.0
2015-02-02 14:15:00,29.64,29.71,29.64,29.68,4300.0,29.64,29.71,29.64,29.68,4300.0
2015-02-02 14:20:00,29.67,29.72,29.66,29.71,4200.0,29.67,29.72,29.66,29.71,4200.0
2015-02-02 14:25:00,29.7,29.77,29.69,29.76,7800.0,29.7,29.77,29.69,29.76,7800.0
2015-02-02 14:30:00,29.75,29.79,29.7,29.76,7500.0,29.75,29.79,29.7,29.76,7500.0
2015-02-02 14:35:00,29.78,29.81,29.72,29.74,5100.0,29.78,29.81,29.72,29.74,5100.0
2015-02-02 14:40:00,29.73,29.75,29.68,29.68,9200.0,29.73,29.75,29.68,29.68,9200.0
2015-02-02 14:45:00,29.69,29.69,29.58,29.6,7500.0,29.69,29.69,29.58,29.6,7500.0
2015-02-02 14:50:00,29.6,29.67,29.58,29.65,16400.0,29.6,29.67,29.58,29.65,16400.0
2015-02-02 14:55:00,29.64,29.64,29.53,29.55,27700.0,29.64,29.64,29.53,29.55,27700.0
2015-02-02 15:00:00,29.58,29.6,29.55,29.59,6100.0,29.58,29.6,29.55,29.59,6100.0
2015-02-02 15:05:00,29.6,29.63,29.57,29.62,13300.0,29.6,29.63,29.57,29.62,13300.0
2015-02-02 15:10:00,29.61,29.7,29.61,29.67,15000.0,29.61,29.7,29.61,29.67,15000.0
2015-02-02 15:15:00,29.67,29.69,29.65,29.66,12500.0,29.67,29.69,29.65,29.66,12500.0
2015-02-02 15:20:00,29.65,29.73,29.65,29.72,16200.0,29.65,29.73,29.65,29.72,16200.0
2015-02-02 15:25:00,29.72,29.73,29.69,29.71,21400.0,29.72,29.73,29.69,29.71,21400.0
2015-02-02 15:30:00,29.71,29.79,29.69,29.75,28200.0,29.71,29.79,29.69,29.75,28200.0
2015-02-02 15:35:00,29.76,29.95,29.76,29.95,15700.0,29.76,29.95,29.76,29.95,15700.0
2015-02-02 15:40:00,29.96,30.07,29.96,30.01,59300.0,29.96,30.07,29.96,30.01,59300.0
2015-02-02 15:45:00,30.02,30.04,30.0,30.02,32100.0,30.02,30.04,30.0,30.02,32100.0
2015-02-02 15:50:00,30.03,30.03,29.9,29.94,46200.0,30.03,30.03,29.9,29.94,46200.0
2015-02-02 15:55:00,29.94,30.0,29.91,30.0,60400.0,29.94,30.0,29.91,30.0,60400.0
2015-02-03 09:30:00,30.22,30.45,30.03,30.44,53200.0,30.22,30.45,30.03,30.44,53200.0
2015-02-03 09:35:00,30.43,30.64,30.26,30.3,24800.0,30.43,30.64,30.26,30.3,24800.0
2015-02-03 09:40:00,30.27,30.29,30.2,30.29,22900.0,30.27,30.29,30.2,30.29,22900.0
2015-02-03 09:45:00,30.27,30.27,30.1,30.16,24300.0,30.27,30.27,30.1,30.16,24300.0
2015-02-03 09:50:00,30.19,30.19,29.73,29.73,21200.0,30.19,30.19,29.73,29.73,21200.0
2015-02-03 09:55:00,29.75,30.06,29.75,30.06,33800.0,29.75,30.06,29.75,30.06,33800.0
2015-02-03 10:00:00,30.07,30.08,29.85,29.85,13000.0,30.07,30.08,29.85,29.85,13000.0
2015-02-03 10:05:00,29.83,29.97,29.83,29.97,23200.0,29.83,29.97,29.83,29.97,23200.0
2015-02-03 10:10:00,29.96,30.09,29.94,30.08,25400.0,29.96,30.09,29.94,30.08,25400.0
2015-02-03 10:15:00,30.06,30.13,30.02,30.07,35200.0,30.06,30.13,30.02,30.07,35200.0
2015-02-03 10:20:00,30.06,30.13,30.01,30.06,20200.0,30.06,30.13,30.01,30.06,20200.0
2015-02-03 10:25:00,30.07,30.12,30.04,30.07,34700.0,30.07,30.12,30.04,30.07,34700.0
2015-02-03 10:30:00,30.08,30.12,30.07,30.12,24700.0,30.08,30.12,30.07,30.12,24700.0
2015-02-03 10:35:00,30.13,30.15,30.06,30.09,17300.0,30.13,30.15,30.06,30.09,17300.0
2015-02-03 10:40:00,30.1,30.13,30.05,30.05,17200.0,30.1,30.13,30.05,30.05,17200.0
2015-02-03 10:45:00,30.05,30.1,30.04,30.07,111300.0,30.05,30.1,30.04,30.07,111300.0
2015-02-03 10:50:00,30.06,30.11,30.02,30.09,26500.0,30.06,30.11,30.02,30.09,26500.0
2015-02-03 10:55:00,30.1,30.12,29.76,29.76,24400.0,30.1,30.12,29.76,29.76,24400.0
2015-02-03 11:00:00,29.77,29.8,29.74,29.74,25800.0,29.77,29.8,29.74,29.74,25800.0
2015-02-03 11:05:00,29.73,29.74,29.66,29.72,23200.0,29.73,29.74,29.66,29.72,23200.0
2015-02-03 11:10:00,29.73,29.77,29.67,29.75,26600.0,29.73,29.77,29.67,29.75,26600.0
2015-02-03 11:15:00,29.74,29.76,29.73,29.74,12700.0,29.74,29.76,29.73,29.74,12700.0
2015-02-03 11:20:00,29.72,29.76,29.7,29.72,11900.0,29.72,29.76,29.7,29.72,11900.0
2015-02-03 11:25:00,29.73,29.75,29.62,29.65,20800.0,29.73,29.75,29.62,29.65,20800.0
2015-02-03 11:30:00,29.65,29.87,29.64,29.84,116200.0,29.65,29.87,29.64,29.84,116200.0
2015-02-03 11:35:00,29.82,30.11,29.82,30.11,28100.0,29.82,30.11,29.82,30.11,28100.0
2015-02-03 11:40:00,30.11,30.16,30.07,30.1,24800.0,30.11,30.16,30.07,30.1,24800.0
2015-02-03 11:45:00,30.1,30.11,30.0,30.07,13400.0,30.1,30.11,30.0,30.07,13400.0
2015-02-03 11:50:00,30.08,30.08,29.95,29.97,31400.0,30.08,30.08,29.95,29.97,31400.0
2015-02-03 11:55:00,29.99,30.01,29.84,29.92,13400.0,29.99,30.01,29.84,29.92,13400.0
2015-02-03 12:00:00,29.89,29.98,29.86,29.98,14300.0,29.89,29.98,29.86,29.98,14300.0
2015-02-03 12:05:00,29.99,30.04,29.98,29.99,16000.0,29.99,30.04,29.98,29.99,16000.0
2015-02-03 12:10:00,30.0,30.06,29.98,30.03,12400.0,30.0,30.06,29.98,30.03,12400.0
2015-02-03 12:15:00,30.02,30.03,29.85,29.86,16300.0,30.02,30.03,29.85,29.86,16300.0
2015-02-03 12:20:00,29.87,29.89,29.71,29.73,37700.0,29.87,29.89,29.71,29.73,37700.0
2015-02-03 12:25:00,29.74,29.78,29.7,29.73,27700.0,29.74,29.78,29.7,29.73,27700.0
2015-02-03 12:30:00,29.74,29.74,29.66,29.69,48700.0,29.74,29.74,29.66,29.69,48700.0
2015-02-03 12:35:00,29.7,29.71,29.64,29.66,21800.0,29.7,29.71,29.64,29.66,21800.0
2015-02-03 12:40:00,29.66,29.73,29.65,29.68,28300.0,29.66,29.73,29.65,29.68,28300.0
2015-02-03 12:45:00,29.7,29.74,29.66,29.68,20300.0,29.7,29.74,29.66,29.68,20300.0
2015-02-03 12:50:00,29.68,29.71,29.64,29.7,19900.0,29.68,29.71,29.64,29.7,19900.0
2015-02-03 12:55:00,29.7,29.7,29.6,29.6,18700.0,29.7,29.7,29.6,29.6,18700.0
2015-02-03 13:00:00,29.58,29.69,29.58,29.61,30900.0,29.58,29.69,29.58,29.61,30900.0
2015-02-03 13:05:00,29.6,29.6,29.55,29.56,24800.0,29.6,29.6,29.55,29.56,24800.0
2015-02-03 13:10:00,29.56,29.6,29.54,29.58,15700.0,29.56,29.6,29.54,29.58,15700.0
2015-02-03 13:15:00,29.6,29.67,29.6,29.64,15900.0,29.6,29.67,29.6,29.64,15900.0
2015-02-03 13:20:00,29.65,29.77,29.62,29.63,36500.0,29.65,29.77,29.62,29.63,36500.0
2015-02-03 13:25:00,29.62,29.64,29.39,29.44,94300.0,29.62,29.64,29.39,29.44,94300.0
2015-02-03 13:30:00,29.45,29.72,29.45,29.69,37100.0,29.45,29.72,29.45,29.69,37100.0
2015-02-03 13:35:00,29.7,29.79,29.67,29.67,25100.0,29.7,29.79,29.67,29.67,25100.0
2015-02-03 13:40:00,29.71,29.73,29.68,29.73,15200.0,29.71,29.73,29.68,29.73,15200.0
2015-02-03 13:45:00,29.73,29.77,29.71,29.76,14400.0,29.73,29.77,29.71,29.76,14400.0
2015-02-03 13:50:00,29.76,29.92,29.76,29.91,33100.0,29.76,29.92,29.76,29.91,33100.0
2015-02-03 13:55:00,29.91,29.92,29.84,29.88,26400.0,29.91,29.92,29.84,29.88,26400.0
2015-02-03 14:00:00,29.87,30.01,29.86,29.9,24500.0,29.87,30.01,29.86,29.9,24500.0
2015-02-03 14:05:00,29.89,29.89,29.76,29.79,21700.0,29.89,29.89,29.76,29.79,21700.0
2015-02-03 14:10:00,29.77,29.79,29.6,29.6,34700.0,29.77,29.79,29.6,29.6,34700.0
2015-02-03 14:15:00,29.62,29.68,29.57,29.65,28300.0,29.62,29.68,29.57,29.65,28300.0
2015-02-03 14:20:00,29.64,29.65,29.58,29.58,21700.0,29.64,29.65,29.58,29.58,21700.0
2015-02-03 14:25:00,29.58,29.58,29.41,29.43,35900.0,29.58,29.58,29.41,29.43,35900.0
2015-02-03 14:30:00,29.43,29.69,29.42,29.69,42700.0,29.43,29.69,29.42,29.69,42700.0
2015-02-03 14:35:00,29.69,29.77,29.63,29.77,29700.0,29.69,29.77,29.63,29.77,29700.0
2015-02-03 14:40:00,29.78,29.9,29.77,29.9,33700.0,29.78,29.9,29.77,29.9,33700.0
2015-02-03 14:45:00,29.9,29.92,29.83,29.88,29400.0,29.9,29.92,29.83,29.88,29400.0
2015-02-03 14:50:00,29.88,29.93,29.87,29.88,31500.0,29.88,29.93,29.87,29.88,31500.0
2015-02-03 14:55:00,29.88,29.88,29.73,29.76,40300.0,29.88,29.88,29.73,29.76,40300.0
2015-02-03 15:00:00,29.76,29.91,29.75,29.91,31200.0,29.76,29.91,29.75,29.91,31200.0
2015-02-03 15:05:00,29.9,29.91,29.83,29.9,35100.0,29.9,29.91,29.83,29.9,35100.0
2015-02-03 15:10:00,29.9,29.9,29.73,29.87,54500.0,29.9,29.9,29.73,29.87,54500.0
2015-02-03 15:15:00,29.87,29.87,29.78,29.82,26200.0,29.87,29.87,29.78,29.82,26200.0
2015-02-03 15:20:00,29.83,29.91,29.82,29.9,27900.0,29.83,29.91,29.82,29.9,27900.0
2015-02-03 15:25:00,29.91,29.93,29.85,29.86,36900.0,29.91,29.93,29.85,29.86,36900.0
2015-02-03 15:30:00,29.86,29.91,29.84,29.9,48100.0,29.86,29.91,29.84,29.9,48100.0
2015-02-03 15:35:00,29.91,29.98,29.89,29.98,36200.0,29.91,29.98,29.89,29.98,36200.0
2015-02-03 15:40:00,29.98,30.01,29.96,30.0,36700.0,29.98,30.01,29.96,30.0,36700.0
2015-02-03 15:45:00,29.99,29.99,29.81,29.86,71600.0,29.99,29.99,29.81,29.86,71600.0
2015-02-03 15:50:00,29.86,29.91,29.81,29.87,113100.0,29.86,29.91,29.81,29.87,113100.0
2015-02-03 15:55:00,29.87,29.87,29.8,29.83,119900.0,29.87,29.87,29.8,29.83,119900.0
2015-02-04 09:30:00,29.6,30.5,28.69,28.95,314900.0,29.6,30.5,28.69,28.95,314900.0
2015-02-04 09:35:00,28.9,29.59,28.82,29.42,264400.0,28.9,29.59,28.82,29.42,264400.0
2015-02-04 09:40:00,29.43,29.44,28.94,29.41,89900.0,29.43,29.44,28.94,29.41,89900.0
2015-02-04 09:45:00,29.41,29.9,29.25,29.88,115600.0,29.41,29.9,29.25,29.88,115600.0
2015-02-04 09:50:00,29.85,30.4,29.85,30.25,166300.0,29.85,30.4,29.85,30.25,166300.0
2015-02-04 09:55:00,30.3,30.53,30.25,30.41,153800.0,30.3,30.53,30.25,30.41,153800.0
2015-02-04 10:00:00,30.4,30.46,29.93,30.0,78800.0,30.4,30.46,29.93,30.0,78800.0
2015-02-04 10:05:00,30.01,30.01,29.6,29.6,128700.0,30.01,30.01,29.6,29.6,128700.0
2015-02-04 10:10:00,29.6,29.83,29.37,29.47,123700.0,29.6,29.83,29.37,29.47,123700.0
2015-02-04 10:15:00,29.44,29.55,29.29,29.55,65600.0,29.44,29.55,29.29,29.55,65600.0
2015-02-04 10:20:00,29.57,29.81,29.49,29.81,62100.0,29.57,29.81,29.49,29.81,62100.0
2015-02-04 10:25:00,29.81,29.91,29.64,29.73,33700.0,29.81,29.91,29.64,29.73,33700.0
2015-02-04 10:30:00,29.72,29.75,29.49,29.49,52900.0,29.72,29.75,29.49,29.49,52900.0
2015-02-04 10:35:00,29.47,29.52,29.38,29.38,56300.0,29.47,29.52,29.38,29.38,56300.0
2015-02-04 10:40:00,29.39,29.57,29.3,29.57,42100.0,29.39,29.57,29.3,29.57,42100.0
2015-02-04 10:45:00,29.56,29.57,29.32,29.37,48300.0,29.56,29.57,29.32,29.37,48300.0
2015-02-04 10:50:00,29.37,29.46,29.21,29.26,62200.0,29.37,29.46,29.21,29.26,62200.0
2015-02-04 10:55:00,29.29,29.34,29.23,29.34,42800.0,29.29,29.34,29.23,29.34,42800.0
2015-02-04 11:00:00,29.33,29.36,29.23,29.28,34400.0,29.33,29.36,29.23,29.28,34400.0
2015-02-04 11:05:00,29.27,29.32,29.14,29.26,55000.0,29.27,29.32,29.14,29.26,55000.0
2015-02-04 11:10:00,29.25,29.25,29.11,29.23,33600.0,29.25,29.25,29.11,29.23,33600.0
2015-02-04 11:15:00,29.23,29.23,29.1,29.13,43000.0,29.23,29.23,29.1,29.13,43000.0
2015-02-04 11:20:00,29.13,29.19,29.09,29.19,49700.0,29.13,29.19,29.09,29.19,49700.0
2015-02-04 11:25:00,29.2,29.44,29.14,29.4,42000.0,29.2,29.44,29.14,29.4,42000.0
2015-02-04 11:30:00,29.38,29.46,29.28,29.36,37900.0,29.38,29.46,29.28,29.36,37900.0
2015-02-04 11:35:00,29.38,29.39,29.18,29.21,35300.0,29.38,29.39,29.18,29.21,35300.0
2015-02-04 11:40:00,29.19,29.27,29.15,29.23,49200.0,29.19,29.27,29.15,29.23,49200.0
2015-02-04 11:45:00,29.24,29.33,29.15,29.27,35000.0,29.24,29.33,29.15,29.27,35000.0
2015-02-04 11:50:00,29.25,29.26,29.15,29.17,65100.0,29.25,29.26,29.15,29.17,65100.0
2015-02-04 11:55:00,29.16,29.18,29.1,29.1,33600.0,29.16,29.18,29.1,29.1,33600.0
2015-02-04 12:00:00,29.11,29.17,29.02,29.17,49600.0,29.11,29.17,29.02,29.17,49600.0
2015-02-04 12:05:00,29.17,29.17,29.01,29.07,29500.0,29.17,29.17,29.01,29.07,29500.0
2015-02-04 12:10:00,29.06,29.11,29.04,29.04,30200.0,29.06,29.11,29.04,29.04,30200.0
2015-02-04 12:15:00,29.07,29.15,29.03,29.1,36300.0,29.07,29.15,29.03,29.1,36300.0
2015-02-04 12:20:00,29.08,29.1,29.05,29.07,23900.0,29.08,29.1,29.05,29.07,23900.0
2015-02-04 12:25:00,29.07,29.08,28.88,28.88,43600.0,29.07,29.08,28.88,28.88,43600.0
2015-02-04 12:30:00,28.88,28.9,28.86,28.89,29100.0,28.88,28.9,28.86,28.89,29100.0
2015-02-04 12:35:00,28.89,28.97,28.85,28.94,26400.0,28.89,28.97,28.85,28.94,26400.0
2015-02-04 12:40:00,28.95,28.99,28.91,28.92,13700.0,28.95,28.99,28.91,28.92,13700.0
2015-02-04 12:45:00,28.93,29.02,28.92,29.01,17500.0,28.93,29.02,28.92,29.01,17500.0
2015-02-04 12:50:00,29.02,29.04,28.97,28.99,17500.0,29.02,29.04,28.97,28.99,17500.0
2015-02-04 12:55:00,28.99,29.04,28.97,29.02,15800.0,28.99,29.04,28.97,29.02,15800.0
2015-02-04 13:00:00,29.03,29.21,29.03,29.21,41900.0,29.03,29.21,29.03,29.21,41900.0
2015-02-04 13:05:00,29.21,29.28,29.18,29.25,26100.0,29.21,29.28,29.18,29.25,26100.0
2015-02-04 13:10:00,29.27,29.27,29.14,29.16,15100.0,29.27,29.27,29.14,29.16,15100.0
2015-02-04 13:15:00,29.17,29.17,29.06,29.08,22500.0,29.17,29.17,29.06,29.08,22500.0
2015-02-04 13:20:00,29.07,29.1,29.07,29.09,9600.0,29.07,29.1,29.07,29.09,9600.0
2015-02-04 13:25:00,29.09,29.19,29.06,29.09,28500.0,29.09,29.19,29.06,29.09,28500.0
2015-02-04 13:30:00,29.09,29.22,29.07,29.21,17500.0,29.09,29.22,29.07,29.21,17500.0
2015-02-04 13:35:00,29.22,29.25,29.08,29.08,20200.0,29.22,29.25,29.08,29.08,20200.0
2015-02-04 13:40:00,29.08,29.14,29.08,29.12,26100.0,29.08,29.14,29.08,29.12,26100.0
2015-02-04 13:45:00,29.13,29.14,29.01,29.03,22700.0,29.13,29.14,29.01,29.03,22700.0
2015-02-04 13:50:00,29.03,29.16,29.03,29.08,27800.0,29.03,29.16,29.03,29.08,27800.0
2015-02-04 13:55:00,29.06,29.07,29.01,29.02,14700.0,29.06,29.07,29.01,29.02,14700.0
2015-02-04 14:00:00,29.02,29.08,29.0,29.08,29200.0,29.02,29.08,29.0,29.08,29200.0
2015-02-04 14:05:00,29.08,29.1,28.93,28.95,26200.0,29.08,29.1,28.93,28.95,26200.0
2015-02-04 14:10:00,28.95,28.97,28.8,28.84,38800.0,28.95,28.97,28.8,28.84,38800.0
2015-02-04 14:15:00,28.84,29.15,28.83,29.06,49100.0,28.84,29.15,28.83,29.06,49100.0
2015-02-04 14:20:00,29.06,29.27,29.05,29.13,54900.0,29.06,29.27,29.05,29.13,54900.0
2015-02-04 14:25:00,29.14,29.2,29.0,29.01,32700.0,29.14,29.2,29.0,29.01,32700.0
2015-02-04 14:30:00,29.01,29.08,28.98,29.02,32600.0,29.01,29.08,28.98,29.02,32600.0
2015-02-04 14:35:00,29.03,29.28,29.03,29.28,30700.0,29.03,29.28,29.03,29.28,30700.0
2015-02-04 14:40:00,29.26,29.26,29.18,29.23,40200.0,29.26,29.26,29.18,29.23,40200.0
2015-02-04 14:45:00,29.23,29.23,29.16,29.2,21500.0,29.23,29.23,29.16,29.2,21500.0
2015-02-04 14:50:00,29.2,29.25,29.09,29.24,38000.0,29.2,29.25,29.09,29.24,38000.0
2015-02-04 14:55:00,29.23,29.24,29.12,29.12,28200.0,29.23,29.24,29.12,29.12,28200.0
2015-02-04 15:00:00,29.12,29.14,29.06,29.09,43800.0,29.12,29.14,29.06,29.09,43800.0
2015-02-04 15:05:00,29.09,29.09,29.03,29.05,43200.0,29.09,29.09,29.03,29.05,43200.0
2015-02-04 15:10:00,29.05,29.14,29.04,29.14,48900.0,29.05,29.14,29.04,29.14,48900.0
2015-02-04 15:15:00,29.15,29.23,29.14,29.21,48100.0,29.15,29.23,29.14,29.21,48100.0
2015-02-04 15:20:00,29.21,29.23,29.09,29.1,41400.0,29.21,29.23,29.09,29.1,41400.0
2015-02-04 15:25:00,29.09,29.15,29.09,29.13,55400.0,29.09,29.15,29.09,29.13,55400.0
2015-02-04 15:30:00,29.13,29.16,29.11,29.11,80200.0,29.13,29.16,29.11,29.11,80200.0
2015-02-04 15:35:00,29.13,29.17,29.01,29.02,129700.0,29.13,29.17,29.01,29.02,129700.0
2015-02-04 15:40:00,29.02,29.03,28.98,28.99,93600.0,29.02,29.03,28.98,28.99,93600.0
2015-02-04 15:45:00,28.99,29.01,28.85,28.93,139200.0,28.99,29.01,28.85,28.93,139200.0
2015-02-04 15:50:00,28.92,28.93,28.84,28.87,177800.0,28.92,28.93,28.84,28.87,177800.0
2015-02-04 15:55:00,28.86,29.01,28.85,28.97,251200.0,28.86,29.01,28.85,28.97,251200.0
2015-02-05 09:30:00,29.3,29.53,29.17,29.18,96800.0,29.3,29.53,29.17,29.18,96800.0
2015-02-05 09:35:00,29.15,29.21,29.06,29.09,46200.0,29.15,29.21,29.06,29.09,46200.0
2015-02-05 09:40:00,29.09,29.17,29.01,29.16,23800.0,29.09,29.17,29.01,29.16,23800.0
2015-02-05 09:45:00,29.15,29.27,29.1,29.11,22000.0,29.15,29.27,29.1,29.11,22000.0
2015-02-05 09:50:00,29.12,29.12,28.95,28.95,38600.0,29.12,29.12,28.95,28.95,38600.0
2015-02-05 09:55:00,28.97,29.04,28.95,29.03,19200.0,28.97,29.04,28.95,29.03,19200.0
2015-02-05 10:00:00,29.05,29.08,28.96,29.03,24300.0,29.05,29.08,28.96,29.03,24300.0
2015-02-05 10:05:00,29.01,29.09,29.01,29.03,27300.0,29.01,29.09,29.01,29.03,27300.0
2015-02-05 10:10:00,29.04,29.05,28.93,28.94,29800.0,29.04,29.05,28.93,28.94,29800.0
2015-02-05 10:15:00,28.95,28.95,28.9,28.91,24600.0,28.95,28.95,28.9,28.91,24600.0
2015-02-05 10:20:00,28.93,28.93,28.8,28.8,24300.0,28.93,28.93,28.8,28.8,24300.0
2015-02-05 10:25:00,28.8,28.87,28.8,28.8,25200.0,28.8,28.87,28.8,28.8,25200.0
2015-02-05 10:30:00,28.79,28.81,28.64,28.65,60900.0,28.79,28.81,28.64,28.65,60900.0
2015-02-05 10:35:00,28.66,28.77,28.63,28.77,43200.0,28.66,28.77,28.63,28.77,43200.0
2015-02-05 10:40:00,28.78,28.82,28.67,28.69,39000.0,28.78,28.82,28.67,28.69,39000.0
2015-02-05 10:45:00,28.69,28.73,28.67,28.7,28800.0,28.69,28.73,28.67,28.7,28800.0
2015-02-05 10:50:00,28.73,28.79,28.7,28.78,14600.0,28.73,28.79,28.7,28.78,14600.0
2015-02-05 10:55:00,28.78,28.83,28.75,28.78,16000.0,28.78,28.83,28.75,28.78,16000.0
2015-02-05 11:00:00,28.78,28.79,28.76,28.76,18100.0,28.78,28.79,28.76,28.76,18100.0
2015-02-05 11:05:00,28.77,28.79,28.75,28.78,14800.0,28.77,28.79,28.75,28.78,14800.0
2015-02-05 11:10:00,28.79,28.79,28.75,28.77,11500.0,28.79,28.79,28.75,28.77,11500.0
2015-02-05 11:15:00,28.76,28.77,28.72,28.73,21100.0,28.76,28.77,28.72,28.73,21100.0
2015-02-05 11:20:00,28.74,28.83,28.74,28.8,18400.0,28.74,28.83,28.74,28.8,18400.0
2015-02-05 11:25:00,28.81,28.86,28.8,28.82,16600.0,28.81,28.86,28.8,28.82,16600.0
2015-02-05 11:30:00,28.83,28.83,28.79,28.8,19100.0,28.83,28.83,28.79,28.8,19100.0
2015-02-05 11:35:00,28.8,28.89,28.8,28.85,14100.0,28.8,28.89,28.8,28.85,14100.0
2015-02-05 11:40:00,28.85,28.85,28.73,28.74,18600.0,28.85,28.85,28.73,28.74,18600.0
2015-02-05 11:45:00,28.75,28.79,28.73,28.77,18600.0,28.75,28.79,28.73,28.77,18600.0
2015-02-05 11:50:00,28.76,28.79,28.75,28.78,19000.0,28.76,28.79,28.75,28.78,19000.0
2015-02-05 11:55:00,28.79,28.85,28.77,28.84,13900.0,28.79,28.85,28.77,28.84,13900.0
2015-02-05 12:00:00,28.84,28.85,28.79,28.84,61900.0,28.84,28.85,28.79,28.84,61900.0
2015-02-05 12:05:00,28.85,28.91,28.84,28.9,20900.0,28.85,28.91,28.84,28.9,20900.0
2015-02-05 12:10:00,28.91,28.92,28.74,28.74,63800.0,28.91,28.92,28.74,28.74,63800.0
2015-02-05 12:15:00,28.75,28.8,28.73,28.75,18200.0,28.75,28.8,28.73,28.75,18200.0
2015-02-05 12:20:00,28.74,28.76,28.71,28.71,25100.0,28.74,28.76,28.71,28.71,25100.0
2015-02-05 12:25:00,28.71,28.71,28.56,28.61,33100.0,28.71,28.71,28.56,28.61,33100.0
2015-02-05 12:30:00,28.62,28.68,28.61,28.64,14800.0,28.62,28.68,28.61,28.64,14800.0
2015-02-05 12:35:00,28.63,28.68,28.6,28.68,16000.0,28.63,28.68,28.6,28.68,16000.0
2015-02-05 12:40:00,28.68,28.72,28.68,28.71,10900.0,28.68,28.72,28.68,28.71,10900.0
2015-02-05 12:45:00,28.71,28.71,28.63,28.65,24200.0,28.71,28.71,28.63,28.65,24200.0
2015-02-05 12:50:00,28.65,28.65,28.58,28.6,14200.0,28.65,28.65,28.58,28.6,14200.0
2015-02-05 12:55:00,28.6,28.64,28.58,28.6,19400.0,28.6,28.64,28.58,28.6,19400.0
2015-02-05 13:00:00,28.6,28.8,28.57,28.68,63900.0,28.6,28.8,28.57,28.68,63900.0
2015-02-05 13:05:00,28.67,28.75,28.66,28.72,27100.0,28.67,28.75,28.66,28.72,27100.0
2015-02-05 13:10:00,28.71,28.76,28.71,28.75,13500.0,28.71,28.76,28.71,28.75,13500.0
2015-02-05 13:15:00,28.74,28.74,28.66,28.67,13200.0,28.74,28.74,28.66,28.67,13200.0
2015-02-05 13:20:00,28.67,28.67,28.62,28.65,10900.0,28.67,28.67,28.62,28.65,10900.0
2015-02-05 13:25:00,28.63,28.65,28.61,28.65,10000.0,28.63,28.65,28.61,28.65,10000.0
2015-02-05 13:30:00,28.65,28.66,28.61,28.64,13100.0,28.65,28.66,28.61,28.64,13100.0
2015-02-05 13:35:00,28.63,28.66,28.56,28.58,29200.0,28.63,28.66,28.56,28.58,29200.0
2015-02-05 13:40:00,28.58,28.64,28.56,28.64,22200.0,28.58,28.64,28.56,28.64,22200.0
2015-02-05 13:45:00,28.64,28.65,28.62,28.64,15000.0,28.64,28.65,28.62,28.64,15000.0
2015-02-05 13:50:00,28.63,28.67,28.63,28.64,13500.0,28.63,28.67,28.63,28.64,13500.0
2015-02-05 13:55:00,28.64,28.64,28.58,28.58,13200.0,28.64,28.64,28.58,28.58,13200.0
2015-02-05 14:00:00,28.58,28.6,28.56,28.57,30500.0,28.58,28.6,28.56,28.57,30500.0
2015-02-05 14:05:00,28.57,28.58,28.54,28.56,23100.0,28.57,28.58,28.54,28.56,23100.0
2015-02-05 14:10:00,28.54,28.55,28.45,28.47,53700.0,28.54,28.55,28.45,28.47,53700.0
2015-02-05 14:15:00,28.48,28.48,28.41,28.44,37400.0,28.48,28.48,28.41,28.44,37400.0
2015-02-05 14:20:00,28.45,28.48,28.42,28.44,13900.0,28.45,28.48,28.42,28.44,13900.0
2015-02-05 14:25:00,28.44,28.58,28.42,28.58,25000.0,28.44,28.58,28.42,28.58,25000.0
2015-02-05 14:30:00,28.58,28.76,28.57,28.75,50200.0,28.58,28.76,28.57,28.75,50200.0
2015-02-05 14:35:00,28.75,28.76,28.68,28.69,27500.0,28.75,28.76,28.68,28.69,27500.0
2015-02-05 14:40:00,28.69,28.7,28.63,28.68,24000.0,28.69,28.7,28.63,28.68,24000.0
2015-02-05 14:45:00,28.68,28.75,28.66,28.68,25100.0,28.68,28.75,28.66,28.68,25100.0
2015-02-05 14:50:00,28.68,28.72,28.66,28.72,13800.0,28.68,28.72,28.66,28.72,13800.0
2015-02-05 14:55:00,28.72,28.72,28.69,28.72,16800.0,28.72,28.72,28.69,28.72,16800.0
2015-02-05 15:00:00,28.72,28.73,28.69,28.72,20400.0,28.72,28.73,28.69,28.72,20400.0
2015-02-05 15:05:00,28.72,28.76,28.71,28.74,54600.0,28.72,28.76,28.71,28.74,54600.0
2015-02-05 15:10:00,28.74,28.74,28.72,28.74,32300.0,28.74,28.74,28.72,28.74,32300.0
2015-02-05 15:15:00,28.75,28.75,28.73,28.74,31600.0,28.75,28.75,28.73,28.74,31600.0
2015-02-05 15:20:00,28.74,28.76,28.73,28.75,33200.0,28.74,28.76,28.73,28.75,33200.0
2015-02-05 15:25:00,28.75,28.82,28.74,28.8,40900.0,28.75,28.82,28.74,28.8,40900.0
2015-02-05 15:30:00,28.81,28.81,28.77,28.78,39900.0,28.81,28.81,28.77,28.78,39900.0
2015-02-05 15:35:00,28.78,28.78,28.74,28.75,72700.0,28.78,28.78,28.74,28.75,72700.0
2015-02-05 15:40:00,28.74,28.77,28.72,28.74,55700.0,28.74,28.77,28.72,28.74,55700.0
2015-02-05 15:45:00,28.73,28.77,28.7,28.77,79000.0,28.73,28.77,28.7,28.77,79000.0
2015-02-05 15:50:00,28.77,28.84,28.76,28.8,96600.0,28.77,28.84,28.76,28.8,96600.0
2015-02-05 15:55:00,28.8,28.81,28.75,28.75,116000.0,28.8,28.81,28.75,28.75,116000.0
2015-02-06 09:30:00,28.82,29.27,28.8,29.23,77400.0,28.82,29.27,28.8,29.23,77400.0
2015-02-06 09:35:00,29.2,29.24,29.07,29.18,19400.0,29.2,29.24,29.07,29.18,19400.0
2015-02-06 09:40:00,29.19,29.25,28.91,29.0,18600.0,29.19,29.25,28.91,29.0,18600.0
2015-02-06 09:45:00,29.05,29.05,28.87,28.87,16200.0,29.05,29.05,28.87,28.87,16200.0
2015-02-06 09:50:00,28.87,28.87,28.71,28.74,10900.0,28.87,28.87,28.71,28.74,10900.0
2015-02-06 09:55:00,28.73,28.73,28.65,28.68,36900.0,28.73,28.73,28.65,28.68,36900.0
2015-02-06 10:00:00,28.68,28.77,28.68,28.71,25600.0,28.68,28.77,28.68,28.71,25600.0
2015-02-06 10:05:00,28.71,28.74,28.68,28.68,9600.0,28.71,28.74,28.68,28.68,9600.0
2015-02-06 10:10:00,28.68,28.73,28.67,28.71,15000.0,28.68,28.73,28.67,28.71,15000.0
2015-02-06 10:15:00,28.71,28.75,28.68,28.72,12500.0,28.71,28.75,28.68,28.72,12500.0
2015-02-06 10:20:00,28.71,28.72,28.66,28.66,20200.0,28.71,28.72,28.66,28.66,20200.0
2015-02-06 10:25:00,28.66,28.7,28.65,28.68,21000.0,28.66,28.7,28.65,28.68,21000.0
2015-02-06 10:30:00,28.68,28.79,28.67,28.77,27800.0,28.68,28.79,28.67,28.77,27800.0
2015-02-06 10:35:00,28.76,28.79,28.74,28.77,38000.0,28.76,28.79,28.74,28.77,38000.0
2015-02-06 10:40:00,28.76,28.79,28.7,28.71,26700.0,28.76,28.79,28.7,28.71,26700.0
2015-02-06 10:45:00,28.72,28.78,28.71,28.75,26100.0,28.72,28.78,28.71,28.75,26100.0
2015-02-06 10:50:00,28.75,28.79,28.72,28.73,43800.0,28.75,28.79,28.72,28.73,43800.0
2015-02-06 10:55:00,28.74,28.79,28.72,28.77,52400.0,28.74,28.79,28.72,28.77,52400.0
2015-02-06 11:00:00,28.77,28.87,28.76,28.84,19600.0,28.77,28.87,28.76,28.84,19600.0
2015-02-06 11:05:00,28.83,28.9,28.82,28.88,11200.0,28.83,28.9,28.82,28.88,11200.0
2015-02-06 11:10:00,28.88,28.91,28.85,28.9,8900.0,28.88,28.91,28.85,28.9,8900.0
2015-02-06 11:15:00,28.9,29.03,28.87,29.01,24000.0,28.9,29.03,28.87,29.01,24000.0
2015-02-06 11:20:00,29.02,29.1,29.02,29.09,18600.0,29.02,29.1,29.02,29.09,18600.0
2015-02-06 11:25:00,29.1,29.12,28.99,29.03,25600.0,29.1,29.12,28.99,29.03,25600.0
2015-02-06 11:30:00,29.02,29.04,29.0,29.02,7400.0,29.02,29.04,29.0,29.02,7400.0
2015-02-06 11:35:00,29.0,29.04,28.99,29.02,11700.0,29.0,29.04,28.99,29.02,11700.0
2015-02-06 11:40:00,29.02,29.12,29.02,29.12,7700.0,29.02,29.12,29.02,29.12,7700.0
2015-02-06 11:45:00,29.12,29.13,29.04,29.05,9800.0,29.12,29.13,29.04,29.05,9800.0
2015-02-06 11:50:00,29.04,29.06,29.03,29.04,8300.0,29.04,29.06,29.03,29.04,8300.0
2015-02-06 11:55:00,29.03,29.08,29.03,29.05,10900.0,29.03,29.08,29.03,29.05,10900.0
2015-02-06 12:00:00,29.04,29.07,29.03,29.05,9900.0,29.04,29.07,29.03,29.05,9900.0
2015-02-06 12:05:00,29.04,29.05,29.01,29.05,7100.0,29.04,29.05,29.01,29.05,7100.0
2015-02-06 12:10:00,29.04,29.15,29.03,29.14,20700.0,29.04,29.15,29.03,29.14,20700.0
2015-02-06 12:15:00,29.15,29.17,29.07,29.08,64700.0,29.15,29.17,29.07,29.08,64700.0
2015-02-06 12:20:00,29.08,29.08,29.0,29.02,6800.0,29.08,29.08,29.0,29.02,6800.0
2015-02-06 12:25:00,29.02,29.05,29.02,29.02,4700.0,29.02,29.05,29.02,29.02,4700.0
2015-02-06 12:30:00,29.03,29.05,28.87,28.93,36400.0,29.03,29.05,28.87,28.93,36400.0
2015-02-06 12:35:00,28.93,29.07,28.92,28.94,34400.0,28.93,29.07,28.92,28.94,34400.0
2015-02-06 12:40:00,28.94,28.95,28.84,28.84,10900.0,28.94,28.95,28.84,28.84,10900.0
2015-02-06 12:45:00,28.83,28.87,28.79,28.84,17200.0,28.83,28.87,28.79,28.84,17200.0
2015-02-06 12:50:00,28.85,28.85,28.81,28.82,8100.0,28.85,28.85,28.81,28.82,8100.0
2015-02-06 12:55:00,28.83,28.88,28.81,28.82,14200.0,28.83,28.88,28.81,28.82,14200.0
2015-02-06 13:00:00,28.82,28.85,28.76,28.77,36000.0,28.82,28.85,28.76,28.77,36000.0
2015-02-06 13:05:00,28.77,28.8,28.76,28.76,11000.0,28.77,28.8,28.76,28.76,11000.0
2015-02-06 13:10:00,28.76,28.78,28.67,28.69,25000.0,28.76,28.78,28.67,28.69,25000.0
2015-02-06 13:15:00,28.7,28.73,28.65,28.65,14000.0,28.7,28.73,28.65,28.65,14000.0
2015-02-06 13:20:00,28.67,28.68,28.65,28.65,6500.0,28.67,28.68,28.65,28.65,6500.0
2015-02-06 13:25:00,28.64,28.67,28.59,28.67,12700.0,28.64,28.67,28.59,28.67,12700.0
2015-02-06 13:30:00,28.64,28.67,28.64,28.64,5100.0,28.64,28.67,28.64,28.64,5100.0
2015-02-06 13:35:00,28.65,28.65,28.58,28.59,13000.0,28.65,28.65,28.58,28.59,13000.0
2015-02-06 13:40:00,28.61,28.63,28.59,28.63,9900.0,28.61,28.63,28.59,28.63,9900.0
2015-02-06 13:45:00,28.62,28.63,28.58,28.61,8300.0,28.62,28.63,28.58,28.61,8300.0
2015-02-06 13:50:00,28.6,28.65,28.59,28.62,4600.0,28.6,28.65,28.59,28.62,4600.0
2015-02-06 13:55:00,28.62,28.65,28.59,28.61,15300.0,28.62,28.65,28.59,28.61,15300.0
2015-02-06 14:00:00,28.61,28.65,28.56,28.64,10800.0,28.61,28.65,28.56,28.64,10800.0
2015-02-06 14:05:00,28.66,28.68,28.61,28.61,6000.0,28.66,28.68,28.61,28.61,6000.0
2015-02-06 14:10:00,28.6,28.7,28.6,28.67,11100.0,28.6,28.7,28.6,28.67,11100.0
2015-02-06 14:15:00,28.68,28.73,28.67,28.7,6600.0,28.68,28.73,28.67,28.7,6600.0
2015-02-06 14:20:00,28.69,28.73,28.69,28.73,7900.0,28.69,28.73,28.69,28.73,7900.0
2015-02-06 14:25:00,28.74,28.8,28.73,28.79,9800.0,28.74,28.8,28.73,28.79,9800.0
2015-02-06 14:30:00,28.78,28.8,28.73,28.79,7000.0,28.78,28.8,28.73,28.79,7000.0
2015-02-06 14:35:00,28.8,28.83,28.75,28.8,5900.0,28.8,28.83,28.75,28.8,5900.0
2015-02-06 14:40:00,28.79,28.81,28.76,28.79,10700.0,28.79,28.81,28.76,28.79,10700.0
2015-02-06 14:45:00,28.78,28.78,28.71,28.74,6300.0,28.78,28.78,28.71,28.74,6300.0
2015-02-06 14:50:00,28.72,28.72,28.63,28.65,11300.0,28.72,28.72,28.63,28.65,11300.0
2015-02-06 14:55:00,28.66,28.67,28.64,28.65,5000.0,28.66,28.67,28.64,28.65,5000.0
2015-02-06 15:00:00,28.66,28.67,28.6,28.6,11100.0,28.66,28.67,28.6,28.6,11100.0
2015-02-06 15:05:00,28.6,28.69,28.59,28.61,15000.0,28.6,28.69,28.59,28.61,15000.0
2015-02-06 15:10:00,28.6,28.65,28.6,28.63,13100.0,28.6,28.65,28.6,28.63,13100.0
2015-02-06 15:15:00,28.63,28.66,28.6,28.6,19500.0,28.63,28.66,28.6,28.6,19500.0
2015-02-06 15:20:00,28.6,28.66,28.6,28.66,14300.0,28.6,28.66,28.6,28.66,14300.0
2015-02-06 15:25:00,28.65,28.7,28.63,28.66,15100.0,28.65,28.7,28.63,28.66,15100.0
2015-02-06 15:30:00,28.65,28.71,28.62,28.71,26100.0,28.65,28.71,28.62,28.71,26100.0
2015-02-06 15:35:00,28.7,28.74,28.69,28.73,18700.0,28.7,28.74,28.69,28.73,18700.0
2015-02-06 15:40:00,28.72,28.73,28.7,28.72,26200.0,28.72,28.73,28.7,28.72,26200.0
2015-02-06 15:45:00,28.71,28.72,28.64,28.68,37600.0,28.71,28.72,28.64,28.68,37600.0
2015-02-06 15:50:00,28.69,28.77,28.69,28.77,40900.0,28.69,28.77,28.69,28.77,40900.0
2015-02-06 15:55:00,28.77,28.82,28.75,28.79,62000.0,28.77,28.82,28.75,28.79,62000.0
2015-02-09 09:30:00,28.76,28.78,28.54,28.75,41600.0,28.76,28.78,28.54,28.75,41600.0
2015-02-09 09:35:00,28.78,28.93,28.66,28.9,45900.0,28.78,28.93,28.66,28.9,45900.0
2015-02-09 09:40:00,28.9,29.07,28.71,28.71,17000.0,28.9,29.07,28.71,28.71,17000.0
2015-02-09 09:45:00,28.73,28.8,28.68,28.78,23800.0,28.73,28.8,28.68,28.78,23800.0
2015-02-09 09:50:00,28.78,28.8,28.59,28.62,17200.0,28.78,28.8,28.59,28.62,17200.0
2015-02-09 09:55:00,28.62,28.63,28.43,28.49,38700.0,28.62,28.63,28.43,28.49,38700.0
2015-02-09 10:00:00,28.5,28.53,28.45,28.46,29300.0,28.5,28.53,28.45,28.46,29300.0
2015-02-09 10:05:00,28.46,28.46,28.4,28.45,35600.0,28.46,28.46,28.4,28.45,35600.0
2015-02-09 10:10:00,28.46,28.54,28.46,28.51,36900.0,28.46,28.54,28.46,28.51,36900.0
2015-02-09 10:15:00,28.51,28.52,28.48,28.48,29600.0,28.51,28.52,28.48,28.48,29600.0
2015-02-09 10:20:00,28.47,28.48,28.35,28.36,25400.0,28.47,28.48,28.35,28.36,25400.0
2015-02-09 10:25:00,28.37,28.4,28.3,28.35,30100.0,28.37,28.4,28.3,28.35,30100.0
2015-02-09 10:30:00,28.36,28.46,28.34,28.43,22100.0,28.36,28.46,28.34,28.43,22100.0
2015-02-09 10:35:00,28.44,28.44,28.37,28.37,17500.0,28.44,28.44,28.37,28.37,17500.0
2015-02-09 10:40:00,28.37,28.41,28.35,28.41,22100.0,28.37,28.41,28.35,28.41,22100.0
2015-02-09 10:45:00,28.39,28.47,28.35,28.46,33000.0,28.39,28.47,28.35,28.46,33000.0
2015-02-09 10:50:00,28.46,28.5,28.43,28.47,27300.0,28.46,28.5,28.43,28.47,27300.0
2015-02-09 10:55:00,28.47,28.47,28.41,28.42,28700.0,28.47,28.47,28.41,28.42,28700.0
2015-02-09 11:00:00,28.42,28.43,28.39,28.4,21400.0,28.42,28.43,28.39,28.4,21400.0
2015-02-09 11:05:00,28.4,28.4,28.29,28.33,32000.0,28.4,28.4,28.29,28.33,32000.0
2015-02-09 11:10:00,28.33,28.34,28.27,28.28,27700.0,28.33,28.34,28.27,28.28,27700.0
2015-02-09 11:15:00,28.27,28.29,28.25,28.26,29200.0,28.27,28.29,28.25,28.26,29200.0
2015-02-09 11:20:00,28.26,28.32,28.26,28.3,25800.0,28.26,28.32,28.26,28.3,25800.0
2015-02-09 11:25:00,28.31,28.31,28.25,28.29,22900.0,28.31,28.31,28.25,28.29,22900.0
2015-02-09 11:30:00,28.28,28.3,28.25,28.3,32000.0,28.28,28.3,28.25,28.3,32000.0
2015-02-09 11:35:00,28.3,28.32,28.25,28.26,23500.0,28.3,28.32,28.25,28.26,23500.0
2015-02-09 11:40:00,28.26,28.28,28.24,28.27,25400.0,28.26,28.28,28.24,28.27,25400.0
2015-02-09 11:45:00,28.27,28.27,28.24,28.26,13600.0,28.27,28.27,28.24,28.26,13600.0
2015-02-09 11:50:00,28.27,28.29,28.23,28.23,15400.0,28.27,28.29,28.23,28.23,15400.0
2015-02-09 11:55:00,28.23,28.23,28.13,28.16,59700.0,28.23,28.23,28.13,28.16,59700.0
2015-02-09 12:00:00,28.15,28.19,28.14,28.16,20100.0,28.15,28.19,28.14,28.16,20100.0
2015-02-09 12:05:00,28.16,28.17,28.12,28.15,56100.0,28.16,28.17,28.12,28.15,56100.0
2015-02-09 12:10:00,28.15,28.21,28.12,28.2,31600.0,28.15,28.21,28.12,28.2,31600.0
2015-02-09 12:15:00,28.19,28.21,28.15,28.2,16000.0,28.19,28.21,28.15,28.2,16000.0
2015-02-09 12:20:00,28.2,28.22,28.17,28.19,23400.0,28.2,28.22,28.17,28.19,23400.0
2015-02-09 12:25:00,28.19,28.2,28.17,28.18,20600.0,28.19,28.2,28.17,28.18,20600.0
2015-02-09 12:30:00,28.21,28.24,28.18,28.18,19300.0,28.21,28.24,28.18,28.18,19300.0
2015-02-09 12:35:00,28.18,28.2,28.13,28.2,36800.0,28.18,28.2,28.13,28.2,36800.0
2015-02-09 12:40:00,28.2,28.22,28.19,28.19,11600.0,28.2,28.22,28.19,28.19,11600.0
2015-02-09 12:45:00,28.19,28.25,28.19,28.25,11100.0,28.19,28.25,28.19,28.25,11100.0
2015-02-09 12:50:00,28.25,28.28,28.24,28.27,21300.0,28.25,28.28,28.24,28.27,21300.0
2015-02-09 12:55:00,28.27,28.3,28.27,28.3,17000.0,28.27,28.3,28.27,28.3,17000.0
2015-02-09 13:00:00,28.29,28.3,28.25,28.27,13900.0,28.29,28.3,28.25,28.27,13900.0
2015-02-09 13:05:00,28.28,28.3,28.26,28.26,10000.0,28.28,28.3,28.26,28.26,10000.0
2015-02-09 13:10:00,28.26,28.3,28.26,28.28,12600.0,28.26,28.3,28.26,28.28,12600.0
2015-02-09 13:15:00,28.28,28.31,28.26,28.27,20000.0,28.28,28.31,28.26,28.27,20000.0
2015-02-09 13:20:00,28.26,28.27,28.19,28.19,12700.0,28.26,28.27,28.19,28.19,12700.0
2015-02-09 13:25:00,28.2,28.26,28.19,28.24,16600.0,28.2,28.26,28.19,28.24,16600.0
2015-02-09 13:30:00,28.23,28.24,28.18,28.19,15600.0,28.23,28.24,28.18,28.19,15600.0
2015-02-09 13:35:00,28.19,28.2,28.11,28.11,24500.0,28.19,28.2,28.11,28.11,24500.0
2015-02-09 13:40:00,28.11,28.16,28.09,28.11,36800.0,28.11,28.16,28.09,28.11,36800.0
2015-02-09 13:45:00,28.12,28.13,28.07,28.1,18900.0,28.12,28.13,28.07,28.1,18900.0
2015-02-09 13:50:00,28.1,28.11,28.06,28.1,31100.0,28.1,28.11,28.06,28.1,31100.0
2015-02-09 13:55:00,28.1,28.11,28.07,28.08,16800.0,28.1,28.11,28.07,28.08,16800.0
2015-02-09 14:00:00,28.08,28.13,28.04,28.1,33500.0,28.08,28.13,28.04,28.1,33500.0
2015-02-09 14:05:00,28.11,28.11,28.06,28.08,33400.0,28.11,28.11,28.06,28.08,33400.0
2015-02-09 14:10:00,28.07,28.12,28.06,28.07,18800.0,28.07,28.12,28.06,28.07,18800.0
2015-02-09 14:15:00,28.07,28.08,28.03,28.04,16200.0,28.07,28.08,28.03,28.04,16200.0
2015-02-09 14:20:00,28.04,28.11,28.03,28.09,17400.0,28.04,28.11,28.03,28.09,17400.0
2015-02-09 14:25:00,28.1,28.11,28.09,28.1,12800.0,28.1,28.11,28.09,28.1,12800.0
2015-02-09 14:30:00,28.1,28.11,28.07,28.09,15200.0,28.1,28.11,28.07,28.09,15200.0
2015-02-09 14:35:00,28.09,28.15,28.07,28.15,26000.0,28.09,28.15,28.07,28.15,26000.0
2015-02-09 14:40:00,28.16,28.17,28.12,28.13,25000.0,28.16,28.17,28.12,28.13,25000.0
2015-02-09 14:45:00,28.14,28.14,28.07,28.09,20100.0,28.14,28.14,28.07,28.09,20100.0
2015-02-09 14:50:00,28.09,28.11,28.07,28.07,14800.0,28.09,28.11,28.07,28.07,14800.0
2015-02-09 14:55:00,28.08,28.18,28.07,28.15,34100.0,28.08,28.18,28.07,28.15,34100.0
2015-02-09 15:00:00,28.15,28.16,28.07,28.08,29300.0,28.15,28.16,28.07,28.08,29300.0
2015-02-09 15:05:00,28.08,28.1,28.07,28.09,15300.0,28.08,28.1,28.07,28.09,15300.0
2015-02-09 15:10:00,28.08,28.12,28.08,28.09,32900.0,28.08,28.12,28.08,28.09,32900.0
2015-02-09 15:15:00,28.09,28.09,28.07,28.08,34500.0,28.09,28.09,28.07,28.08,34500.0
2015-02-09 15:20:00,28.08,28.23,28.07,28.23,42200.0,28.08,28.23,28.07,28.23,42200.0
2015-02-09 15:25:00,28.23,28.26,28.22,28.25,34300.0,28.23,28.26,28.22,28.25,34300.0
2015-02-09 15:30:00,28.26,28.27,28.18,28.19,43800.0,28.26,28.27,28.18,28.19,43800.0
2015-02-09 15:35:00,28.19,28.19,28.14,28.16,44100.0,28.19,28.19,28.14,28.16,44100.0
2015-02-09 15:40:00,28.16,28.25,28.14,28.24,34200.0,28.16,28.25,28.14,28.24,34200.0
2015-02-09 15:45:00,28.23,28.3,28.23,28.29,52300.0,28.23,28.3,28.23,28.29,52300.0
2015-02-09 15:50:00,28.3,28.38,28.29,28.29,105900.0,28.3,28.38,28.29,28.29,105900.0
2015-02-09 15:55:00,28.29,28.33,28.29,28.31,160200.0,28.29,28.33,28.29,28.31,160200.0
2015-02-10 09:30:00,28.55,28.66,28.24,28.28,62700.0,28.55,28.66,28.24,28.28,62700.0
2015-02-10 09:35:00,28.31,28.31,28.09,28.1,18900.0,28.31,28.31,28.09,28.1,18900.0
2015-02-10 09:40:00,28.1,28.1,27.88,27.89,48000.0,28.1,28.1,27.88,27.89,48000.0
2015-02-10 09:45:00,27.91,28.07,27.88,27.96,42800.0,27.91,28.07,27.88,27.96,42800.0
2015-02-10 09:50:00,27.96,27.97,27.87,27.89,35000.0,27.96,27.97,27.87,27.89,35000.0
2015-02-10 09:55:00,27.89,27.89,27.69,27.83,88600.0,27.89,27.89,27.69,27.83,88600.0
2015-02-10 10:00:00,27.82,27.85,27.78,27.81,31900.0,27.82,27.85,27.78,27.81,31900.0
2015-02-10 10:05:00,27.81,27.86,27.73,27.75,45100.0,27.81,27.86,27.73,27.75,45100.0
2015-02-10 10:10:00,27.76,27.79,27.71,27.74,43600.0,27.76,27.79,27.71,27.74,43600.0
2015-02-10 10:15:00,27.73,27.74,27.57,27.59,76100.0,27.73,27.74,27.57,27.59,76100.0
2015-02-10 10:20:00,27.59,27.65,27.55,27.62,58900.0,27.59,27.65,27.55,27.62,58900.0
2015-02-10 10:25:00,27.62,27.63,27.55,27.6,25000.0,27.62,27.63,27.55,27.6,25000.0
2015-02-10 10:30:00,27.6,27.68,27.57,27.68,38100.0,27.6,27.68,27.57,27.68,38100.0
2015-02-10 10:35:00,27.68,27.75,27.6,27.75,41300.0,27.68,27.75,27.6,27.75,41300.0
2015-02-10 10:40:00,27.75,27.78,27.67,27.71,31300.0,27.75,27.78,27.67,27.71,31300.0
2015-02-10 10:45:00,27.71,27.76,27.67,27.68,26600.0,27.71,27.76,27.67,27.68,26600.0
2015-02-10 10:50:00,27.69,27.75,27.65,27.7,22400.0,27.69,27.75,27.65,27.7,22400.0
2015-02-10 10:55:00,27.7,27.8,27.69,27.78,46400.0,27.7,27.8,27.69,27.78,46400.0
2015-02-10 11:00:00,27.78,27.78,27.69,27.71,15800.0,27.78,27.78,27.69,27.71,15800.0
2015-02-10 11:05:00,27.72,27.74,27.67,27.73,25200.0,27.72,27.74,27.67,27.73,25200.0
2015-02-10 11:10:00,27.73,27.74,27.67,27.67,18900.0,27.73,27.74,27.67,27.67,18900.0
2015-02-10 11:15:00,27.67,27.73,27.63,27.71,21900.0,27.67,27.73,27.63,27.71,21900.0
2015-02-10 11:20:00,27.73,27.77,27.68,27.75,36000.0,27.73,27.77,27.68,27.75,36000.0
2015-02-10 11:25:00,27.74,27.74,27.67,27.67,27000.0,27.74,27.74,27.67,27.67,27000.0
2015-02-10 11:30:00,27.68,27.72,27.65,27.66,27600.0,27.68,27.72,27.65,27.66,27600.0
2015-02-10 11:35:00,27.67,27.74,27.67,27.71,16600.0,27.67,27.74,27.67,27.71,16600.0
2015-02-10 11:40:00,27.71,27.76,27.7,27.75,45300.0,27.71,27.76,27.7,27.75,45300.0
2015-02-10 11:45:00,27.75,27.95,27.74,27.92,48300.0,27.75,27.95,27.74,27.92,48300.0
2015-02-10 11:50:00,27.92,27.92,27.83,27.83,26100.0,27.92,27.92,27.83,27.83,26100.0
2015-02-10 11:55:00,27.82,27.82,27.7,27.73,18000.0,27.82,27.82,27.7,27.73,18000.0
2015-02-10 12:00:00,27.74,27.75,27.69,27.69,23900.0,27.74,27.75,27.69,27.69,23900.0
2015-02-10 12:05:00,27.7,27.73,27.68,27.68,20900.0,27.7,27.73,27.68,27.68,20900.0
2015-02-10 12:10:00,27.68,27.92,27.68,27.86,23000.0,27.68,27.92,27.68,27.86,23000.0
2015-02-10 12:15:00,27.86,27.94,27.78,27.9,15500.0,27.86,27.94,27.78,27.9,15500.0
2015-02-10 12:20:00,27.89,27.9,27.82,27.82,11700.0,27.89,27.9,27.82,27.82,11700.0
2015-02-10 12:25:00,27.82,27.87,27.75,27.78,11800.0,27.82,27.87,27.75,27.78,11800.0
2015-02-10 12:30:00,27.77,27.79,27.72,27.72,5300.0,27.77,27.79,27.72,27.72,5300.0
2015-02-10 12:35:00,27.72,27.86,27.72,27.85,10200.0,27.72,27.86,27.72,27.85,10200.0
2015-02-10 12:40:00,27.87,27.88,27.82,27.87,9000.0,27.87,27.88,27.82,27.87,9000.0
2015-02-10 12:45:00,27.86,27.86,27.8,27.81,14600.0,27.86,27.86,27.8,27.81,14600.0
2015-02-10 12:50:00,27.81,27.81,27.71,27.71,15200.0,27.81,27.81,27.71,27.71,15200.0
2015-02-10 12:55:00,27.7,27.76,27.7,27.71,18100.0,27.7,27.76,27.7,27.71,18100.0
2015-02-10 13:00:00,27.72,27.91,27.72,27.87,12500.0,27.72,27.91,27.72,27.87,12500.0
2015-02-10 13:05:00,27.87,27.98,27.87,27.97,21500.0,27.87,27.98,27.87,27.97,21500.0
2015-02-10 13:10:00,27.97,27.98,27.92,27.94,24700.0,27.97,27.98,27.92,27.94,24700.0
2015-02-10 13:15:00,27.93,27.98,27.93,27.97,11000.0,27.93,27.98,27.93,27.97,11000.0
2015-02-10 13:20:00,27.97,27.97,27.92,27.94,16400.0,27.97,27.97,27.92,27.94,16400.0
2015-02-10 13:25:00,27.92,27.94,27.88,27.94,10200.0,27.92,27.94,27.88,27.94,10200.0
2015-02-10 13:30:00,27.94,27.98,27.93,27.94,10900.0,27.94,27.98,27.93,27.94,10900.0
2015-02-10 13:35:00,27.93,27.98,27.92,27.97,14400.0,27.93,27.98,27.92,27.97,14400.0
2015-02-10 13:40:00,27.98,28.06,27.98,28.04,21000.0,27.98,28.06,27.98,28.04,21000.0
2015-02-10 13:45:00,28.05,28.11,28.05,28.09,15700.0,28.05,28.11,28.05,28.09,15700.0
2015-02-10 13:50:00,28.09,28.15,28.08,28.12,19600.0,28.09,28.15,28.08,28.12,19600.0
2015-02-10 13:55:00,28.11,28.18,28.09,28.15,30000.0,28.11,28.18,28.09,28.15,30000.0
2015-02-10 14:00:00,28.14,28.19,28.14,28.16,18100.0,28.14,28.19,28.14,28.16,18100.0
2015-02-10 14:05:00,28.17,28.2,28.14,28.19,39600.0,28.17,28.2,28.14,28.19,39600.0
2015-02-10 14:10:00,28.19,28.19,28.16,28.16,14000.0,28.19,28.19,28.16,28.16,14000.0
2015-02-10 14:15:00,28.16,28.16,28.11,28.11,13200.0,28.16,28.16,28.11,28.11,13200.0
2015-02-10 14:20:00,28.12,28.13,28.01,28.02,20000.0,28.12,28.13,28.01,28.02,20000.0
2015-02-10 14:25:00,28.03,28.08,28.03,28.06,10400.0,28.03,28.08,28.03,28.06,10400.0
2015-02-10 14:30:00,28.06,28.06,27.99,28.02,33600.0,28.06,28.06,27.99,28.02,33600.0
2015-02-10 14:35:00,28.02,28.05,28.0,28.03,20500.0,28.02,28.05,28.0,28.03,20500.0
2015-02-10 14:40:00,28.03,28.03,27.94,27.95,18200.0,28.03,28.03,27.94,27.95,18200.0
2015-02-10 14:45:00,27.96,27.96,27.92,27.96,15000.0,27.96,27.96,27.92,27.96,15000.0
2015-02-10 14:50:00,27.96,27.97,27.92,27.96,19500.0,27.96,27.97,27.92,27.96,19500.0
2015-02-10 14:55:00,27.96,27.98,27.91,27.92,34300.0,27.96,27.98,27.91,27.92,34300.0
2015-02-10 15:00:00,27.93,27.95,27.91,27.92,12500.0,27.93,27.95,27.91,27.92,12500.0
2015-02-10 15:05:00,27.92,27.93,27.9,27.91,17500.0,27.92,27.93,27.9,27.91,17500.0
2015-02-10 15:10:00,27.92,27.92,27.84,27.84,30600.0,27.92,27.92,27.84,27.84,30600.0
2015-02-10 15:15:00,27.84,27.86,27.82,27.86,23500.0,27.84,27.86,27.82,27.86,23500.0
2015-02-10 15:20:00,27.87,27.88,27.83,27.87,20800.0,27.87,27.88,27.83,27.87,20800.0
2015-02-10 15:25:00,27.89,27.96,27.88,27.96,22300.0,27.89,27.96,27.88,27.96,22300.0
2015-02-10 15:30:00,27.95,27.95,27.86,27.86,26800.0,27.95,27.95,27.86,27.86,26800.0
2015-02-10 15:35:00,27.86,27.88,27.85,27.85,32200.0,27.86,27.88,27.85,27.85,32200.0
2015-02-10 15:40:00,27.86,27.87,27.79,27.82,55900.0,27.86,27.87,27.79,27.82,55900.0
2015-02-10 15:45:00,27.83,27.84,27.75,27.78,76300.0,27.83,27.84,27.75,27.78,76300.0
2015-02-10 15:50:00,27.77,27.8,27.72,27.8,112200.0,27.77,27.8,27.72,27.8,112200.0
2015-02-10 15:55:00,27.8,27.82,27.76,27.8,207100.0,27.8,27.82,27.76,27.8,207100.0
2015-02-11 09:30:00,27.68,27.77,27.6,27.6,46000.0,27.68,27.77,27.6,27.6,46000.0
2015-02-11 09:35:00,27.59,27.69,27.47,27.65,56600.0,27.59,27.69,27.47,27.65,56600.0
2015-02-11 09:40:00,27.64,28.09,27.64,28.07,33800.0,27.64,28.09,27.64,28.07,33800.0
2015-02-11 09:45:00,28.06,28.1,28.0,28.06,62300.0,28.06,28.1,28.0,28.06,62300.0
2015-02-11 09:50:00,28.05,28.07,27.91,27.98,16000.0,28.05,28.07,27.91,27.98,16000.0
2015-02-11 09:55:00,27.99,28.08,27.98,28.07,11500.0,27.99,28.08,27.98,28.07,11500.0
2015-02-11 10:00:00,28.08,28.09,27.87,27.88,14100.0,28.08,28.09,27.87,27.88,14100.0
2015-02-11 10:05:00,27.87,27.87,27.79,27.82,32600.0,27.87,27.87,27.79,27.82,32600.0
2015-02-11 10:10:00,27.83,27.87,27.72,27.72,16100.0,27.83,27.87,27.72,27.72,16100.0
2015-02-11 10:15:00,27.73,27.85,27.73,27.84,15200.0,27.73,27.85,27.73,27.84,15200.0
2015-02-11 10:20:00,27.84,27.84,27.74,27.8,12400.0,27.84,27.84,27.74,27.8,12400.0
2015-02-11 10:25:00,27.8,27.8,27.71,27.76,13900.0,27.8,27.8,27.71,27.76,13900.0
2015-02-11 10:30:00,27.75,27.87,27.75,27.84,14500.0,27.75,27.87,27.75,27.84,14500.0
2015-02-11 10:35:00,27.85,27.93,27.85,27.9,14100.0,27.85,27.93,27.85,27.9,14100.0
2015-02-11 10:40:00,27.91,27.96,27.91,27.91,13900.0,27.91,27.96,27.91,27.91,13900.0
2015-02-11 10:45:00,27.91,27.98,27.9,27.98,10000.0,27.91,27.98,27.9,27.98,10000.0
2015-02-11 10:50:00,27.97,27.97,27.91,27.91,13100.0,27.97,27.97,27.91,27.91,13100.0
2015-02-11 10:55:00,27.91,27.92,27.86,27.88,12000.0,27.91,27.92,27.86,27.88,12000.0
2015-02-11 11:00:00,27.88,27.9,27.83,27.87,27800.0,27.88,27.9,27.83,27.87,27800.0
2015-02-11 11:05:00,27.87,27.88,27.83,27.84,11000.0,27.87,27.88,27.83,27.84,11000.0
2015-02-11 11:10:00,27.85,27.89,27.84,27.88,10000.0,27.85,27.89,27.84,27.88,10000.0
2015-02-11 11:15:00,27.88,27.88,27.85,27.86,14900.0,27.88,27.88,27.85,27.86,14900.0
2015-02-11 11:20:00,27.86,27.87,27.84,27.86,13000.0,27.86,27.87,27.84,27.86,13000.0
2015-02-11 11:25:00,27.86,27.87,27.84,27.86,23600.0,27.86,27.87,27.84,27.86,23600.0
2015-02-11 11:30:00,27.86,27.86,27.81,27.86,26600.0,27.86,27.86,27.81,27.86,26600.0
2015-02-11 11:35:00,27.85,27.85,27.8,27.81,9400.0,27.85,27.85,27.8,27.81,9400.0
2015-02-11 11:40:00,27.8,27.81,27.77,27.77,15900.0,27.8,27.81,27.77,27.77,15900.0
2015-02-11 11:45:00,27.77,27.79,27.75,27.75,18600.0,27.77,27.79,27.75,27.75,18600.0
2015-02-11 11:50:00,27.78,27.83,27.75,27.81,14000.0,27.78,27.83,27.75,27.81,14000.0
2015-02-11 11:55:00,27.79,27.8,27.76,27.78,14800.0,27.79,27.8,27.76,27.78,14800.0
2015-02-11 12:00:00,27.78,27.78,27.75,27.76,14800.0,27.78,27.78,27.75,27.76,14800.0
2015-02-11 12:05:00,27.75,27.85,27.75,27.83,18100.0,27.75,27.85,27.75,27.83,18100.0
2015-02-11 12:10:00,27.83,27.83,27.78,27.82,9900.0,27.83,27.83,27.78,27.82,9900.0
2015-02-11 12:15:00,27.81,27.83,27.79,27.82,10900.0,27.81,27.83,27.79,27.82,10900.0
2015-02-11 12:20:00,27.81,27.81,27.76,27.77,17800.0,27.81,27.81,27.76,27.77,17800.0
2015-02-11 12:25:00,27.77,27.77,27.73,27.74,10700.0,27.77,27.77,27.73,27.74,10700.0
2015-02-11 12:30:00,27.75,27.77,27.74,27.75,8300.0,27.75,27.77,27.74,27.75,8300.0
2015-02-11 12:35:00,27.76,27.78,27.74,27.77,11500.0,27.76,27.78,27.74,27.77,11500.0
2015-02-11 12:40:00,27.77,27.77,27.72,27.75,12400.0,27.77,27.77,27.72,27.75,12400.0
2015-02-11 12:45:00,27.74,27.76,27.74,27.75,11500.0,27.74,27.76,27.74,27.75,11500.0
2015-02-11 12:50:00,27.74,27.79,27.74,27.78,10100.0,27.74,27.79,27.74,27.78,10100.0
2015-02-11 12:55:00,27.76,27.77,27.71,27.72,11800.0,27.76,27.77,27.71,27.72,11800.0
2015-02-11 13:00:00,27.73,27.73,27.72,27.72,5000.0,27.73,27.73,27.72,27.72,5000.0
2015-02-11 13:05:00,27.73,27.73,27.65,27.67,11100.0,27.73,27.73,27.65,27.67,11100.0
2015-02-11 13:10:00,27.67,27.7,27.61,27.62,17000.0,27.67,27.7,27.61,27.62,17000.0
2015-02-11 13:15:00,27.62,27.64,27.6,27.61,21000.0,27.62,27.64,27.6,27.61,21000.0
2015-02-11 13:20:00,27.61,27.61,27.58,27.61,18600.0,27.61,27.61,27.58,27.61,18600.0
2015-02-11 13:25:00,27.62,27.66,27.62,27.65,20800.0,27.62,27.66,27.62,27.65,20800.0
2015-02-11 13:30:00,27.64,27.65,27.6,27.62,19600.0,27.64,27.65,27.6,27.62,19600.0
2015-02-11 13:35:00,27.61,27.63,27.58,27.58,20100.0,27.61,27.63,27.58,27.58,20100.0
2015-02-11 13:40:00,27.58,27.59,27.53,27.53,26100.0,27.58,27.59,27.53,27.53,26100.0
2015-02-11 13:45:00,27.54,27.55,27.53,27.53,11200.0,27.54,27.55,27.53,27.53,11200.0
2015-02-11 13:50:00,27.53,27.55,27.51,27.52,25800.0,27.53,27.55,27.51,27.52,25800.0
2015-02-11 13:55:00,27.51,27.59,27.47,27.56,31600.0,27.51,27.59,27.47,27.56,31600.0
2015-02-11 14:00:00,27.57,27.6,27.52,27.53,17300.0,27.57,27.6,27.52,27.53,17300.0
2015-02-11 14:05:00,27.54,27.56,27.51,27.54,28100.0,27.54,27.56,27.51,27.54,28100.0
2015-02-11 14:10:00,27.54,27.55,27.5,27.51,27300.0,27.54,27.55,27.5,27.51,27300.0
2015-02-11 14:15:00,27.51,27.51,27.47,27.5,23600.0,27.51,27.51,27.47,27.5,23600.0
2015-02-11 14:20:00,27.5,27.5,27.48,27.5,14400.0,27.5,27.5,27.48,27.5,14400.0
2015-02-11 14:25:00,27.5,27.56,27.5,27.56,21000.0,27.5,27.56,27.5,27.56,21000.0
2015-02-11 14:30:00,27.57,27.57,27.48,27.5,46100.0,27.57,27.57,27.48,27.5,46100.0
2015-02-11 14:35:00,27.5,27.51,27.47,27.49,21800.0,27.5,27.51,27.47,27.49,21800.0
2015-02-11 14:40:00,27.5,27.51,27.47,27.47,29700.0,27.5,27.51,27.47,27.47,29700.0
2015-02-11 14:45:00,27.47,27.5,27.42,27.45,55500.0,27.47,27.5,27.42,27.45,55500.0
2015-02-11 14:50:00,27.45,27.48,27.44,27.48,61300.0,27.45,27.48,27.44,27.48,61300.0
2015-02-11 14:55:00,27.48,27.48,27.44,27.44,29700.0,27.48,27.48,27.44,27.44,29700.0
2015-02-11 15:00:00,27.45,27.47,27.41,27.42,44400.0,27.45,27.47,27.41,27.42,44400.0
2015-02-11 15:05:00,27.43,27.43,27.37,27.38,43300.0,27.43,27.43,27.37,27.38,43300.0
2015-02-11 15:10:00,27.39,27.44,27.39,27.42,39200.0,27.39,27.44,27.39,27.42,39200.0
2015-02-11 15:15:00,27.42,27.46,27.35,27.45,41100.0,27.42,27.46,27.35,27.45,41100.0
2015-02-11 15:20:00,27.44,27.47,27.42,27.43,41500.0,27.44,27.47,27.42,27.43,41500.0
2015-02-11 15:25:00,27.43,27.43,27.36,27.36,80100.0,27.43,27.43,27.36,27.36,80100.0
2015-02-11 15:30:00,27.37,27.37,27.3,27.32,93700.0,27.37,27.37,27.3,27.32,93700.0
2015-02-11 15:35:00,27.32,27.33,27.25,27.28,75300.0,27.32,27.33,27.25,27.28,75300.0
2015-02-11 15:40:00,27.27,27.35,27.26,27.26,73800.0,27.27,27.35,27.26,27.26,73800.0
2015-02-11 15:45:00,27.28,27.31,27.24,27.29,85400.0,27.28,27.31,27.24,27.29,85400.0
2015-02-11 15:50:00,27.29,27.37,27.29,27.35,88500.0,27.29,27.37,27.29,27.35,88500.0
2015-02-11 15:55:00,27.35,27.35,27.28,27.32,134500.0,27.35,27.35,27.28,27.32,134500.0
2015-02-12 09:30:00,27.33,27.58,27.32,27.41,35900.0,27.33,27.58,27.32,27.41,35900.0
2015-02-12 09:35:00,27.42,27.55,27.27,27.55,11200.0,27.42,27.55,27.27,27.55,11200.0
2015-02-12 09:40:00,27.57,27.6,27.42,27.45,14000.0,27.57,27.6,27.42,27.45,14000.0
2015-02-12 09:45:00,27.49,27.5,27.42,27.48,15000.0,27.49,27.5,27.42,27.48,15000.0
2015-02-12 09:50:00,27.46,27.46,27.29,27.33,17400.0,27.46,27.46,27.29,27.33,17400.0
2015-02-12 09:55:00,27.33,27.39,27.28,27.33,8800.0,27.33,27.39,27.28,27.33,8800.0
2015-02-12 10:00:00,27.32,27.34,27.23,27.29,26400.0,27.32,27.34,27.23,27.29,26400.0
2015-02-12 10:05:00,27.3,27.34,27.29,27.29,21800.0,27.3,27.34,27.29,27.29,21800.0
2015-02-12 10:10:00,27.29,27.44,27.25,27.42,26200.0,27.29,27.44,27.25,27.42,26200.0
2015-02-12 10:15:00,27.42,27.44,27.36,27.39,25200.0,27.42,27.44,27.36,27.39,25200.0
2015-02-12 10:20:00,27.38,27.38,27.24,27.25,17800.0,27.38,27.38,27.24,27.25,17800.0
2015-02-12 10:25:00,27.26,27.34,27.24,27.24,35300.0,27.26,27.34,27.24,27.24,35300.0
2015-02-12 10:30:00,27.24,27.34,27.23,27.34,24500.0,27.24,27.34,27.23,27.34,24500.0
2015-02-12 10:35:00,27.34,27.34,27.28,27.32,25100.0,27.34,27.34,27.28,27.32,25100.0
2015-02-12 10:40:00,27.32,27.33,27.28,27.31,17500.0,27.32,27.33,27.28,27.31,17500.0
2015-02-12 10:45:00,27.31,27.32,27.26,27.26,11600.0,27.31,27.32,27.26,27.26,11600.0
2015-02-12 10:50:00,27.27,27.28,27.19,27.2,35100.0,27.27,27.28,27.19,27.2,35100.0
2015-02-12 10:55:00,27.2,27.35,27.2,27.35,30000.0,27.2,27.35,27.2,27.35,30000.0
2015-02-12 11:00:00,27.36,27.39,27.32,27.34,19400.0,27.36,27.39,27.32,27.34,19400.0
2015-02-12 11:05:00,27.34,27.34,27.29,27.32,13900.0,27.34,27.34,27.29,27.32,13900.0
2015-02-12 11:10:00,27.33,27.42,27.32,27.37,19000.0,27.33,27.42,27.32,27.37,19000.0
2015-02-12 11:15:00,27.37,27.39,27.27,27.32,19200.0,27.37,27.39,27.27,27.32,19200.0
2015-02-12 11:20:00,27.31,27.32,27.24,27.24,13500.0,27.31,27.32,27.24,27.24,13500.0
2015-02-12 11:25:00,27.24,27.29,27.23,27.29,26500.0,27.24,27.29,27.23,27.29,26500.0
2015-02-12 11:30:00,27.29,27.4,27.28,27.38,41400.0,27.29,27.4,27.28,27.38,41400.0
2015-02-12 11:35:00,27.37,27.43,27.37,27.42,41200.0,27.37,27.43,27.37,27.42,41200.0
2015-02-12 11:40:00,27.41,27.42,27.37,27.38,12100.0,27.41,27.42,27.37,27.38,12100.0
2015-02-12 11:45:00,27.39,27.39,27.37,27.39,12800.0,27.39,27.39,27.37,27.39,12800.0
2015-02-12 11:50:00,27.38,27.39,27.36,27.39,17400.0,27.38,27.39,27.36,27.39,17400.0
2015-02-12 11:55:00,27.38,27.42,27.37,27.42,28600.0,27.38,27.42,27.37,27.42,28600.0
2015-02-12 12:00:00,27.41,27.44,27.4,27.43,74300.0,27.41,27.44,27.4,27.43,74300.0
2015-02-12 12:05:00,27.43,27.43,27.4,27.41,36300.0,27.43,27.43,27.4,27.41,36300.0
2015-02-12 12:10:00,27.41,27.42,27.38,27.42,17600.0,27.41,27.42,27.38,27.42,17600.0
2015-02-12 12:15:00,27.42,27.44,27.41,27.42,28500.0,27.42,27.44,27.41,27.42,28500.0
2015-02-12 12:20:00,27.43,27.44,27.41,27.43,12500.0,27.43,27.44,27.41,27.43,12500.0
2015-02-12 12:25:00,27.44,27.45,27.39,27.41,28600.0,27.44,27.45,27.39,27.41,28600.0
2015-02-12 12:30:00,27.41,27.41,27.35,27.37,26300.0,27.41,27.41,27.35,27.37,26300.0
2015-02-12 12:35:00,27.38,27.44,27.38,27.43,13000.0,27.38,27.44,27.38,27.43,13000.0
2015-02-12 12:40:00,27.43,27.48,27.4,27.47,28900.0,27.43,27.48,27.4,27.47,28900.0
2015-02-12 12:45:00,27.48,27.56,27.47,27.51,22900.0,27.48,27.56,27.47,27.51,22900.0
2015-02-12 12:50:00,27.52,27.53,27.5,27.53,7900.0,27.52,27.53,27.5,27.53,7900.0
2015-02-12 12:55:00,27.53,27.55,27.51,27.52,13300.0,27.53,27.55,27.51,27.52,13300.0
2015-02-12 13:00:00,27.52,27.6,27.52,27.6,23900.0,27.52,27.6,27.52,27.6,23900.0
2015-02-12 13:05:00,27.59,27.6,27.56,27.58,13800.0,27.59,27.6,27.56,27.58,13800.0
2015-02-12 13:10:00,27.58,27.59,27.57,27.58,18400.0,27.58,27.59,27.57,27.58,18400.0
2015-02-12 13:15:00,27.59,27.6,27.56,27.59,16900.0,27.59,27.6,27.56,27.59,16900.0
2015-02-12 13:20:00,27.58,27.58,27.44,27.52,22900.0,27.58,27.58,27.44,27.52,22900.0
2015-02-12 13:25:00,27.53,27.53,27.47,27.49,10800.0,27.53,27.53,27.47,27.49,10800.0
2015-02-12 13:30:00,27.49,27.56,27.48,27.56,17200.0,27.49,27.56,27.48,27.56,17200.0
2015-02-12 13:35:00,27.55,27.6,27.55,27.6,12400.0,27.55,27.6,27.55,27.6,12400.0
2015-02-12 13:40:00,27.61,27.61,27.51,27.54,14200.0,27.61,27.61,27.51,27.54,14200.0
2015-02-12 13:45:00,27.53,27.55,27.48,27.49,11900.0,27.53,27.55,27.48,27.49,11900.0
2015-02-12 13:50:00,27.48,27.59,27.46,27.58,18600.0,27.48,27.59,27.46,27.58,18600.0
2015-02-12 13:55:00,27.59,27.62,27.56,27.58,18400.0,27.59,27.62,27.56,27.58,18400.0
2015-02-12 14:00:00,27.56,27.56,27.51,27.51,17700.0,27.56,27.56,27.51,27.51,17700.0
2015-02-12 14:05:00,27.51,27.56,27.49,27.55,24500.0,27.51,27.56,27.49,27.55,24500.0
2015-02-12 14:10:00,27.56,27.59,27.53,27.54,27200.0,27.56,27.59,27.53,27.54,27200.0
2015-02-12 14:15:00,27.54,27.58,27.53,27.57,59200.0,27.54,27.58,27.53,27.57,59200.0
2015-02-12 14:20:00,27.57,27.59,27.56,27.58,11900.0,27.57,27.59,27.56,27.58,11900.0
2015-02-12 14:25:00,27.58,27.58,27.52,27.54,17200.0,27.58,27.58,27.52,27.54,17200.0
2015-02-12 14:30:00,27.53,27.53,27.47,27.48,12900.0,27.53,27.53,27.47,27.48,12900.0
2015-02-12 14:35:00,27.46,27.46,27.41,27.42,18800.0,27.46,27.46,27.41,27.42,18800.0
2015-02-12 14:40:00,27.42,27.51,27.42,27.51,23700.0,27.42,27.51,27.42,27.51,23700.0
2015-02-12 14:45:00,27.51,27.55,27.49,27.49,14200.0,27.51,27.55,27.49,27.49,14200.0
2015-02-12 14:50:00,27.49,27.52,27.48,27.51,21100.0,27.49,27.52,27.48,27.51,21100.0
2015-02-12 14:55:00,27.51,27.55,27.5,27.52,15400.0,27.51,27.55,27.5,27.52,15400.0
2015-02-12 15:00:00,27.52,27.52,27.49,27.5,25500.0,27.52,27.52,27.49,27.5,25500.0
2015-02-12 15:05:00,27.5,27.5,27.41,27.44,46300.0,27.5,27.5,27.41,27.44,46300.0
2015-02-12 15:10:00,27.43,27.44,27.38,27.39,85600.0,27.43,27.44,27.38,27.39,85600.0
2015-02-12 15:15:00,27.38,27.39,27.3,27.31,45300.0,27.38,27.39,27.3,27.31,45300.0
2015-02-12 15:20:00,27.31,27.32,27.25,27.28,67400.0,27.31,27.32,27.25,27.28,67400.0
2015-02-12 15:25:00,27.27,27.28,27.25,27.25,72200.0,27.27,27.28,27.25,27.25,72200.0
2015-02-12 15:30:00,27.25,27.26,27.22,27.24,84100.0,27.25,27.26,27.22,27.24,84100.0
2015-02-12 15:35:00,27.24,27.28,27.23,27.23,64700.0,27.24,27.28,27.23,27.23,64700.0
2015-02-12 15:40:00,27.24,27.33,27.23,27.27,77800.0,27.24,27.33,27.23,27.27,77800.0
2015-02-12 15:45:00,27.28,27.41,27.25,27.39,82300.0,27.28,27.41,27.25,27.39,82300.0
2015-02-12 15:50:00,27.39,27.46,27.39,27.45,101800.0,27.39,27.46,27.39,27.45,101800.0
2015-02-12 15:55:00,27.44,27.45,27.41,27.44,134500.0,27.44,27.45,27.41,27.44,134500.0
2015-02-13 09:30:00,27.5,27.66,27.44,27.66,40900.0,27.5,27.66,27.44,27.66,40900.0
2015-02-13 09:35:00,27.69,27.85,27.64,27.75,64600.0,27.69,27.85,27.64,27.75,64600.0
2015-02-13 09:40:00,27.78,27.88,27.73,27.85,61200.0,27.78,27.88,27.73,27.85,61200.0
2015-02-13 09:45:00,27.82,27.91,27.8,27.9,45200.0,27.82,27.91,27.8,27.9,45200.0
2015-02-13 09:50:00,27.9,27.91,27.85,27.88,34100.0,27.9,27.91,27.85,27.88,34100.0
2015-02-13 09:55:00,27.89,27.93,27.86,27.92,23200.0,27.89,27.93,27.86,27.92,23200.0
2015-02-13 10:00:00,27.9,27.95,27.89,27.92,10600.0,27.9,27.95,27.89,27.92,10600.0
2015-02-13 10:05:00,27.92,27.99,27.85,27.85,44900.0,27.92,27.99,27.85,27.85,44900.0
2015-02-13 10:10:00,27.88,27.91,27.86,27.88,18200.0,27.88,27.91,27.86,27.88,18200.0
2015-02-13 10:15:00,27.88,27.92,27.85,27.89,12400.0,27.88,27.92,27.85,27.89,12400.0
2015-02-13 10:20:00,27.9,27.91,27.85,27.85,14300.0,27.9,27.91,27.85,27.85,14300.0
2015-02-13 10:25:00,27.88,27.89,27.85,27.89,5900.0,27.88,27.89,27.85,27.89,5900.0
2015-02-13 10:30:00,27.89,27.91,27.85,27.89,14300.0,27.89,27.91,27.85,27.89,14300.0
2015-02-13 10:35:00,27.88,27.88,27.83,27.85,19200.0,27.88,27.88,27.83,27.85,19200.0
2015-02-13 10:40:00,27.84,27.87,27.83,27.86,15800.0,27.84,27.87,27.83,27.86,15800.0
2015-02-13 10:45:00,27.85,27.88,27.83,27.85,12400.0,27.85,27.88,27.83,27.85,12400.0
2015-02-13 10:50:00,27.85,27.88,27.84,27.87,3800.0,27.85,27.88,27.84,27.87,3800.0
2015-02-13 10:55:00,27.85,27.9,27.85,27.89,16700.0,27.85,27.9,27.85,27.89,16700.0
2015-02-13 11:00:00,27.87,27.92,27.87,27.9,29400.0,27.87,27.92,27.87,27.9,29400.0
2015-02-13 11:05:00,27.89,27.98,27.89,27.96,34300.0,27.89,27.98,27.89,27.96,34300.0
2015-02-13 11:10:00,27.97,28.04,27.96,28.03,15400.0,27.97,28.04,27.96,28.03,15400.0
2015-02-13 11:15:00,28.03,28.04,27.98,27.98,28800.0,28.03,28.04,27.98,27.98,28800.0
2015-02-13 11:20:00,27.99,28.0,27.94,27.95,33300.0,27.99,28.0,27.94,27.95,33300.0
2015-02-13 11:25:00,27.94,27.98,27.94,27.96,22700.0,27.94,27.98,27.94,27.96,22700.0
2015-02-13 11:30:00,27.97,28.06,27.96,28.03,26200.0,27.97,28.06,27.96,28.03,26200.0
2015-02-13 11:35:00,28.01,28.12,28.01,28.12,16700.0,28.01,28.12,28.01,28.12,16700.0
2015-02-13 11:40:00,28.11,28.14,28.11,28.14,15100.0,28.11,28.14,28.11,28.14,15100.0
2015-02-13 11:45:00,28.14,28.32,28.14,28.3,49200.0,28.14,28.32,28.14,28.3,49200.0
2015-02-13 11:50:00,28.31,28.33,28.22,28.22,20700.0,28.31,28.33,28.22,28.22,20700.0
2015-02-13 11:55:00,28.21,28.22,28.11,28.11,14800.0,28.21,28.22,28.11,28.11,14800.0
2015-02-13 12:00:00,28.1,28.13,28.08,28.13,14100.0,28.1,28.13,28.08,28.13,14100.0
2015-02-13 12:05:00,28.13,28.16,28.13,28.14,17300.0,28.13,28.16,28.13,28.14,17300.0
2015-02-13 12:10:00,28.13,28.13,28.1,28.11,9300.0,28.13,28.13,28.1,28.11,9300.0
2015-02-13 12:15:00,28.12,28.13,28.09,28.1,6300.0,28.12,28.13,28.09,28.1,6300.0
2015-02-13 12:20:00,28.1,28.14,28.08,28.14,8700.0,28.1,28.14,28.08,28.14,8700.0
2015-02-13 12:25:00,28.13,28.13,28.07,28.08,14000.0,28.13,28.13,28.07,28.08,14000.0
2015-02-13 12:30:00,28.08,28.09,28.04,28.07,5600.0,28.08,28.09,28.04,28.07,5600.0
2015-02-13 12:35:00,28.08,28.09,28.06,28.06,5800.0,28.08,28.09,28.06,28.06,5800.0
2015-02-13 12:40:00,28.06,28.06,27.97,27.98,25100.0,28.06,28.06,27.97,27.98,25100.0
2015-02-13 12:45:00,27.98,28.0,27.97,28.0,16300.0,27.98,28.0,27.97,28.0,16300.0
2015-02-13 12:50:00,28.0,28.01,27.97,28.0,18600.0,28.0,28.01,27.97,28.0,18600.0
2015-02-13 12:55:00,28.0,28.01,27.97,27.99,6600.0,28.0,28.01,27.97,27.99,6600.0
2015-02-13 13:00:00,27.98,28.03,27.97,28.03,8900.0,27.98,28.03,27.97,28.03,8900.0
2015-02-13 13:05:00,28.03,28.05,28.01,28.02,4700.0,28.03,28.05,28.01,28.02,4700.0
2015-02-13 13:10:00,27.99,28.09,27.99,28.09,6300.0,27.99,28.09,27.99,28.09,6300.0
2015-02-13 13:15:00,28.07,28.1,28.05,28.09,14600.0,28.07,28.1,28.05,28.09,14600.0
2015-02-13 13:20:00,28.1,28.17,28.09,28.16,26800.0,28.1,28.17,28.09,28.16,26800.0
2015-02-13 13:25:00,28.16,28.16,28.11,28.12,23500.0,28.16,28.16,28.11,28.12,23500.0
2015-02-13 13:30:00,28.11,28.12,28.1,28.11,14600.0,28.11,28.12,28.1,28.11,14600.0
2015-02-13 13:35:00,28.11,28.15,28.09,28.14,24900.0,28.11,28.15,28.09,28.14,24900.0
2015-02-13 13:40:00,28.14,28.15,28.12,28.12,10500.0,28.14,28.15,28.12,28.12,10500.0
2015-02-13 13:45:00,28.12,28.14,28.1,28.13,17200.0,28.12,28.14,28.1,28.13,17200.0
2015-02-13 13:50:00,28.13,28.15,28.12,28.12,11500.0,28.13,28.15,28.12,28.12,11500.0
2015-02-13 13:55:00,28.13,28.18,28.12,28.16,22200.0,28.13,28.18,28.12,28.16,22200.0
2015-02-13 14:00:00,28.16,28.18,28.15,28.17,8600.0,28.16,28.18,28.15,28.17,8600.0
2015-02-13 14:05:00,28.18,28.23,28.16,28.21,23800.0,28.18,28.23,28.16,28.21,23800.0
2015-02-13 14:10:00,28.21,28.21,28.17,28.18,16100.0,28.21,28.21,28.17,28.18,16100.0
2015-02-13 14:15:00,28.18,28.32,28.18,28.3,18500.0,28.18,28.32,28.18,28.3,18500.0
2015-02-13 14:20:00,28.3,28.31,28.25,28.26,12600.0,28.3,28.31,28.25,28.26,12600.0
2015-02-13 14:25:00,28.26,28.31,28.25,28.26,20400.0,28.26,28.31,28.25,28.26,20400.0
2015-02-13 14:30:00,28.26,28.29,28.25,28.28,17700.0,28.26,28.29,28.25,28.28,17700.0
2015-02-13 14:35:00,28.28,28.29,28.25,28.26,13000.0,28.28,28.29,28.25,28.26,13000.0
2015-02-13 14:40:00,28.27,28.31,28.25,28.29,32400.0,28.27,28.31,28.25,28.29,32400.0
2015-02-13 14:45:00,28.29,28.37,28.28,28.36,20100.0,28.29,28.37,28.28,28.36,20100.0
2015-02-13 14:50:00,28.36,28.36,28.28,28.35,17000.0,28.36,28.36,28.28,28.35,17000.0
2015-02-13 14:55:00,28.35,28.35,28.29,28.29,15800.0,28.35,28.35,28.29,28.29,15800.0
2015-02-13 15:00:00,28.3,28.3,28.25,28.27,22200.0,28.3,28.3,28.25,28.27,22200.0
2015-02-13 15:05:00,28.26,28.3,28.26,28.27,22500.0,28.26,28.3,28.26,28.27,22500.0
2015-02-13 15:10:00,28.28,28.33,28.28,28.33,16900.0,28.28,28.33,28.28,28.33,16900.0
2015-02-13 15:15:00,28.32,28.35,28.29,28.33,24800.0,28.32,28.35,28.29,28.33,24800.0
2015-02-13 15:20:00,28.32,28.36,28.3,28.35,20300.0,28.32,28.36,28.3,28.35,20300.0
2015-02-13 15:25:00,28.36,28.39,28.33,28.38,20100.0,28.36,28.39,28.33,28.38,20100.0
2015-02-13 15:30:00,28.38,28.38,28.33,28.35,33900.0,28.38,28.38,28.33,28.35,33900.0
2015-02-13 15:35:00,28.35,28.36,28.32,28.34,34800.0,28.35,28.36,28.32,28.34,34800.0
2015-02-13 15:40:00,28.35,28.39,28.34,28.39,46000.0,28.35,28.39,28.34,28.39,46000.0
2015-02-13 15:45:00,28.39,28.4,28.36,28.37,28400.0,28.39,28.4,28.36,28.37,28400.0
2015-02-13 15:50:00,28.37,28.42,28.36,28.4,73500.0,28.37,28.42,28.36,28.4,73500.0
2015-02-13 15:55:00,28.41,28.42,28.37,28.4,152000.0,28.41,28.42,28.37,28.4,152000.0
2015-02-17 09:30:00,28.21,28.37,28.21,28.25,58900.0,28.21,28.37,28.21,28.25,58900.0
2015-02-17 09:35:00,28.23,28.38,28.21,28.32,25100.0,28.23,28.38,28.21,28.32,25100.0
2015-02-17 09:40:00,28.33,28.33,28.22,28.24,28200.0,28.33,28.33,28.22,28.24,28200.0
2015-02-17 09:45:00,28.25,28.26,28.14,28.17,33600.0,28.25,28.26,28.14,28.17,33600.0
2015-02-17 09:50:00,28.18,28.26,28.16,28.23,18000.0,28.18,28.26,28.16,28.23,18000.0
2015-02-17 09:55:00,28.25,28.26,28.19,28.2,23500.0,28.25,28.26,28.19,28.2,23500.0
2015-02-17 10:00:00,28.19,28.23,28.14,28.18,32000.0,28.19,28.23,28.14,28.18,32000.0
2015-02-17 10:05:00,28.2,28.24,28.18,28.19,24700.0,28.2,28.24,28.18,28.19,24700.0
2015-02-17 10:10:00,28.18,28.22,28.17,28.2,17500.0,28.18,28.22,28.17,28.2,17500.0
2015-02-17 10:15:00,28.2,28.21,28.17,28.18,17300.0,28.2,28.21,28.17,28.18,17300.0
2015-02-17 10:20:00,28.18,28.27,28.17,28.25,43800.0,28.18,28.27,28.17,28.25,43800.0
2015-02-17 10:25:00,28.25,28.35,28.24,28.32,15600.0,28.25,28.35,28.24,28.32,15600.0
2015-02-17 10:30:00,28.31,28.35,28.24,28.31,23700.0,28.31,28.35,28.24,28.31,23700.0
2015-02-17 10:35:00,28.33,28.33,28.24,28.25,15500.0,28.33,28.33,28.24,28.25,15500.0
2015-02-17 10:40:00,28.24,28.27,28.17,28.21,40700.0,28.24,28.27,28.17,28.21,40700.0
2015-02-17 10:45:00,28.21,28.25,28.2,28.23,12900.0,28.21,28.25,28.2,28.23,12900.0
2015-02-17 10:50:00,28.21,28.25,28.17,28.18,19600.0,28.21,28.25,28.17,28.18,19600.0
2015-02-17 10:55:00,28.17,28.23,28.12,28.2,18600.0,28.17,28.23,28.12,28.2,18600.0
2015-02-17 11:00:00,28.21,28.25,28.19,28.22,7200.0,28.21,28.25,28.19,28.22,7200.0
2015-02-17 11:05:00,28.23,28.27,28.19,28.27,9900.0,28.23,28.27,28.19,28.27,9900.0
2015-02-17 11:10:00,28.27,28.27,28.18,28.22,14600.0,28.27,28.27,28.18,28.22,14600.0
2015-02-17 11:15:00,28.24,28.28,28.18,28.28,14800.0,28.24,28.28,28.18,28.28,14800.0
2015-02-17 11:20:00,28.28,28.38,28.24,28.38,13500.0,28.28,28.38,28.24,28.38,13500.0
2015-02-17 11:25:00,28.36,28.4,28.32,28.36,13000.0,28.36,28.4,28.32,28.36,13000.0
2015-02-17 11:30:00,28.35,28.43,28.34,28.43,15600.0,28.35,28.43,28.34,28.43,15600.0
2015-02-17 11:35:00,28.43,28.48,28.43,28.45,23900.0,28.43,28.48,28.43,28.45,23900.0
2015-02-17 11:40:00,28.46,28.47,28.3,28.34,32100.0,28.46,28.47,28.3,28.34,32100.0
2015-02-17 11:45:00,28.33,28.39,28.28,28.31,21300.0,28.33,28.39,28.28,28.31,21300.0
2015-02-17 11:50:00,28.33,28.39,28.31,28.39,8200.0,28.33,28.39,28.31,28.39,8200.0
2015-02-17 11:55:00,28.38,28.43,28.37,28.39,11700.0,28.38,28.43,28.37,28.39,11700.0
2015-02-17 12:00:00,28.41,28.43,28.36,28.39,9000.0,28.41,28.43,28.36,28.39,9000.0
2015-02-17 12:05:00,28.4,28.41,28.3,28.33,14800.0,28.4,28.41,28.3,28.33,14800.0
2015-02-17 12:10:00,28.31,28.35,28.26,28.26,8200.0,28.31,28.35,28.26,28.26,8200.0
2015-02-17 12:15:00,28.28,28.3,28.24,28.3,10100.0,28.28,28.3,28.24,28.3,10100.0
2015-02-17 12:20:00,28.29,28.32,28.29,28.32,6000.0,28.29,28.32,28.29,28.32,6000.0
2015-02-17 12:25:00,28.31,28.33,28.23,28.25,17500.0,28.31,28.33,28.23,28.25,17500.0
2015-02-17 12:30:00,28.24,28.34,28.24,28.28,7000.0,28.24,28.34,28.24,28.28,7000.0
2015-02-17 12:35:00,28.25,28.27,28.2,28.22,14300.0,28.25,28.27,28.2,28.22,14300.0
2015-02-17 12:40:00,28.22,28.26,28.19,28.25,13600.0,28.22,28.26,28.19,28.25,13600.0
2015-02-17 12:45:00,28.23,28.25,28.18,28.2,8600.0,28.23,28.25,28.18,28.2,8600.0
2015-02-17 12:50:00,28.19,28.19,28.12,28.18,14200.0,28.19,28.19,28.12,28.18,14200.0
2015-02-17 12:55:00,28.18,28.24,28.17,28.23,9900.0,28.18,28.24,28.17,28.23,9900.0
2015-02-17 13:00:00,28.23,28.26,28.16,28.26,17200.0,28.23,28.26,28.16,28.26,17200.0
2015-02-17 13:05:00,28.28,28.34,28.26,28.3,11100.0,28.28,28.34,28.26,28.3,11100.0
2015-02-17 13:10:00,28.28,28.31,28.25,28.3,16300.0,28.28,28.31,28.25,28.3,16300.0
2015-02-17 13:15:00,28.3,28.31,28.27,28.27,9900.0,28.3,28.31,28.27,28.27,9900.0
2015-02-17 13:20:00,28.25,28.25,28.17,28.19,17900.0,28.25,28.25,28.17,28.19,17900.0
2015-02-17 13:25:00,28.19,28.2,28.18,28.19,10500.0,28.19,28.2,28.18,28.19,10500.0
2015-02-17 13:30:00,28.19,28.35,28.19,28.35,16500.0,28.19,28.35,28.19,28.35,16500.0
2015-02-17 13:35:00,28.34,28.41,28.33,28.33,17100.0,28.34,28.41,28.33,28.33,17100.0
2015-02-17 13:40:00,28.34,28.39,28.26,28.37,23300.0,28.34,28.39,28.26,28.37,23300.0
2015-02-17 13:45:00,28.37,28.39,28.35,28.35,6900.0,28.37,28.39,28.35,28.35,6900.0
2015-02-17 13:50:00,28.37,28.4,28.37,28.38,4700.0,28.37,28.4,28.37,28.38,4700.0
2015-02-17 13:55:00,28.38,28.38,28.29,28.3,14300.0,28.38,28.38,28.29,28.3,14300.0
2015-02-17 14:00:00,28.29,28.31,28.27,28.29,7900.0,28.29,28.31,28.27,28.29,7900.0
2015-02-17 14:05:00,28.29,28.3,28.22,28.26,21400.0,28.29,28.3,28.22,28.26,21400.0
2015-02-17 14:10:00,28.25,28.36,28.25,28.36,8300.0,28.25,28.36,28.25,28.36,8300.0
2015-02-17 14:15:00,28.35,28.38,28.35,28.37,9200.0,28.35,28.38,28.35,28.37,9200.0
2015-02-17 14:20:00,28.36,28.36,28.28,28.29,9900.0,28.36,28.36,28.28,28.29,9900.0
2015-02-17 14:25:00,28.29,28.3,28.21,28.21,25800.0,28.29,28.3,28.21,28.21,25800.0
2015-02-17 14:30:00,28.2,28.22,28.18,28.19,21500.0,28.2,28.22,28.18,28.19,21500.0
2015-02-17 14:35:00,28.19,28.21,28.16,28.17,20800.0,28.19,28.21,28.16,28.17,20800.0
2015-02-17 14:40:00,28.17,28.21,28.15,28.17,18100.0,28.17,28.21,28.15,28.17,18100.0
2015-02-17 14:45:00,28.16,28.2,28.13,28.17,22900.0,28.16,28.2,28.13,28.17,22900.0
2015-02-17 14:50:00,28.16,28.2,28.13,28.16,16200.0,28.16,28.2,28.13,28.16,16200.0
2015-02-17 14:55:00,28.16,28.17,28.13,28.13,14800.0,28.16,28.17,28.13,28.13,14800.0
2015-02-17 15:00:00,28.13,28.18,28.12,28.18,19000.0,28.13,28.18,28.12,28.18,19000.0
2015-02-17 15:05:00,28.17,28.23,28.15,28.21,23100.0,28.17,28.23,28.15,28.21,23100.0
2015-02-17 15:10:00,28.22,28.23,28.2,28.22,11200.0,28.22,28.23,28.2,28.22,11200.0
2015-02-17 15:15:00,28.23,28.23,28.17,28.18,18800.0,28.23,28.23,28.17,28.18,18800.0
2015-02-17 15:20:00,28.17,28.17,28.11,28.15,30900.0,28.17,28.17,28.11,28.15,30900.0
2015-02-17 15:25:00,28.16,28.18,28.15,28.16,21900.0,28.16,28.18,28.15,28.16,21900.0
2015-02-17 15:30:00,28.16,28.17,28.12,28.15,36000.0,28.16,28.17,28.12,28.15,36000.0
2015-02-17 15:35:00,28.15,28.17,28.1,28.14,42700.0,28.15,28.17,28.1,28.14,42700.0
2015-02-17 15:40:00,28.14,28.15,28.09,28.11,28300.0,28.14,28.15,28.09,28.11,28300.0
2015-02-17 15:45:00,28.1,28.15,28.1,28.14,33800.0,28.1,28.15,28.1,28.14,33800.0
2015-02-17 15:50:00,28.14,28.15,28.09,28.12,84900.0,28.14,28.15,28.09,28.12,84900.0
2015-02-17 15:55:00,28.12,28.14,28.1,28.13,61800.0,28.12,28.14,28.1,28.13,61800.0
2015-02-18 09:30:00,28.1,28.27,28.01,28.25,20000.0,28.1,28.27,28.01,28.25,20000.0
2015-02-18 09:35:00,28.23,28.26,27.97,28.05,28400.0,28.23,28.26,27.97,28.05,28400.0
2015-02-18 09:40:00,28.02,28.07,27.99,28.04,22000.0,28.02,28.07,27.99,28.04,22000.0
2015-02-18 09:45:00,28.05,28.05,28.0,28.03,20500.0,28.05,28.05,28.0,28.03,20500.0
2015-02-18 09:50:00,28.03,28.12,28.03,28.11,11300.0,28.03,28.12,28.03,28.11,11300.0
2015-02-18 09:55:00,28.13,28.15,28.09,28.12,9700.0,28.13,28.15,28.09,28.12,9700.0
2015-02-18 10:00:00,28.11,28.11,28.0,28.04,19500.0,28.11,28.11,28.0,28.04,19500.0
2015-02-18 10:05:00,28.01,28.02,27.55,27.73,595300.0,28.01,28.02,27.55,27.73,595300.0
2015-02-18 10:10:00,27.75,27.89,27.72,27.89,27300.0,27.75,27.89,27.72,27.89,27300.0
2015-02-18 10:15:00,27.89,27.95,27.85,27.91,19000.0,27.89,27.95,27.85,27.91,19000.0
2015-02-18 10:20:00,27.92,27.98,27.89,27.9,16300.0,27.92,27.98,27.89,27.9,16300.0
2015-02-18 10:25:00,27.9,28.08,27.85,28.08,22400.0,27.9,28.08,27.85,28.08,22400.0
2015-02-18 10:30:00,28.09,28.12,28.08,28.09,19000.0,28.09,28.12,28.08,28.09,19000.0
2015-02-18 10:35:00,28.09,28.09,28.0,28.02,20600.0,28.09,28.09,28.0,28.02,20600.0
2015-02-18 10:40:00,28.02,28.1,27.99,28.1,17900.0,28.02,28.1,27.99,28.1,17900.0
2015-02-18 10:45:00,28.09,28.09,28.01,28.03,66100.0,28.09,28.09,28.01,28.03,66100.0
2015-02-18 10:50:00,28.03,28.06,27.99,28.01,22900.0,28.03,28.06,27.99,28.01,22900.0
2015-02-18 10:55:00,28.01,28.07,28.01,28.07,27300.0,28.01,28.07,28.01,28.07,27300.0
2015-02-18 11:00:00,28.06,28.07,28.04,28.05,39400.0,28.06,28.07,28.04,28.05,39400.0
2015-02-18 11:05:00,28.04,28.05,27.98,27.98,42000.0,28.04,28.05,27.98,27.98,42000.0
2015-02-18 11:10:00,27.99,28.01,27.96,27.97,41500.0,27.99,28.01,27.96,27.97,41500.0
2015-02-18 11:15:00,27.97,27.97,27.92,27.93,13300.0,27.97,27.97,27.92,27.93,13300.0
2015-02-18 11:20:00,27.93,27.99,27.93,27.98,5200.0,27.93,27.99,27.93,27.98,5200.0
2015-02-18 11:25:00,27.97,28.06,27.97,28.06,10000.0,27.97,28.06,27.97,28.06,10000.0
2015-02-18 11:30:00,28.06,28.12,28.05,28.12,11900.0,28.06,28.12,28.05,28.12,11900.0
2015-02-18 11:35:00,28.12,28.12,28.06,28.09,12500.0,28.12,28.12,28.06,28.09,12500.0
2015-02-18 11:40:00,28.09,28.1,28.04,28.1,9700.0,28.09,28.1,28.04,28.1,9700.0
2015-02-18 11:45:00,28.1,28.12,28.09,28.12,4600.0,28.1,28.12,28.09,28.12,4600.0
2015-02-18 11:50:00,28.11,28.17,28.11,28.15,16300.0,28.11,28.17,28.11,28.15,16300.0
2015-02-18 11:55:00,28.14,28.16,28.12,28.14,9400.0,28.14,28.16,28.12,28.14,9400.0
2015-02-18 12:00:00,28.13,28.18,28.11,28.13,11000.0,28.13,28.18,28.11,28.13,11000.0
2015-02-18 12:05:00,28.13,28.13,28.08,28.09,9900.0,28.13,28.13,28.08,28.09,9900.0
2015-02-18 12:10:00,28.08,28.11,28.08,28.1,8800.0,28.08,28.11,28.08,28.1,8800.0
2015-02-18 12:15:00,28.11,28.14,28.09,28.1,11300.0,28.11,28.14,28.09,28.1,11300.0
2015-02-18 12:20:00,28.09,28.1,28.04,28.04,17300.0,28.09,28.1,28.04,28.04,17300.0
2015-02-18 12:25:00,28.05,28.1,28.04,28.09,8700.0,28.05,28.1,28.04,28.09,8700.0
2015-02-18 12:30:00,28.09,28.1,28.07,28.1,5300.0,28.09,28.1,28.07,28.1,5300.0
2015-02-18 12:35:00,28.11,28.14,28.06,28.1,12300.0,28.11,28.14,28.06,28.1,12300.0
2015-02-18 12:40:00,28.1,28.12,28.06,28.1,11200.0,28.1,28.12,28.06,28.1,11200.0
2015-02-18 12:45:00,28.11,28.19,28.1,28.19,8300.0,28.11,28.19,28.1,28.19,8300.0
2015-02-18 12:50:00,28.19,28.22,28.18,28.22,12800.0,28.19,28.22,28.18,28.22,12800.0
2015-02-18 12:55:00,28.21,28.3,28.21,28.26,23800.0,28.21,28.3,28.21,28.26,23800.0
2015-02-18 13:00:00,28.26,28.29,28.26,28.27,11000.0,28.26,28.29,28.26,28.27,11000.0
2015-02-18 13:05:00,28.27,28.28,28.26,28.27,9100.0,28.27,28.28,28.26,28.27,9100.0
2015-02-18 13:10:00,28.27,28.28,28.23,28.25,12600.0,28.27,28.28,28.23,28.25,12600.0
2015-02-18 13:15:00,28.25,28.28,28.23,28.25,11500.0,28.25,28.28,28.23,28.25,11500.0
2015-02-18 13:20:00,28.25,28.25,28.22,28.22,8800.0,28.25,28.25,28.22,28.22,8800.0
2015-02-18 13:25:00,28.21,28.28,28.19,28.28,13100.0,28.21,28.28,28.19,28.28,13100.0
2015-02-18 13:30:00,28.28,28.31,28.26,28.28,18300.0,28.28,28.31,28.26,28.28,18300.0
2015-02-18 13:35:00,28.27,28.27,28.23,28.23,10700.0,28.27,28.27,28.23,28.23,10700.0
2015-02-18 13:40:00,28.24,28.29,28.24,28.27,8700.0,28.24,28.29,28.24,28.27,8700.0
2015-02-18 13:45:00,28.27,28.29,28.18,28.21,10700.0,28.27,28.29,28.18,28.21,10700.0
2015-02-18 13:50:00,28.21,28.21,28.16,28.16,6700.0,28.21,28.21,28.16,28.16,6700.0
2015-02-18 13:55:00,28.16,28.19,28.14,28.14,10700.0,28.16,28.19,28.14,28.14,10700.0
2015-02-18 14:00:00,28.15,28.21,28.11,28.13,16100.0,28.15,28.21,28.11,28.13,16100.0
2015-02-18 14:05:00,28.14,28.17,28.1,28.13,14900.0,28.14,28.17,28.1,28.13,14900.0
2015-02-18 14:10:00,28.14,28.17,28.11,28.17,6800.0,28.14,28.17,28.11,28.17,6800.0
2015-02-18 14:15:00,28.18,28.22,28.18,28.21,6300.0,28.18,28.22,28.18,28.21,6300.0
2015-02-18 14:20:00,28.22,28.28,28.22,28.28,9900.0,28.22,28.28,28.22,28.28,9900.0
2015-02-18 14:25:00,28.28,28.28,28.2,28.2,11900.0,28.28,28.28,28.2,28.2,11900.0
2015-02-18 14:30:00,28.21,28.23,28.18,28.18,8200.0,28.21,28.23,28.18,28.18,8200.0
2015-02-18 14:35:00,28.18,28.18,28.12,28.13,10600.0,28.18,28.18,28.12,28.13,10600.0
2015-02-18 14:40:00,28.13,28.14,28.08,28.13,25600.0,28.13,28.14,28.08,28.13,25600.0
2015-02-18 14:45:00,28.14,28.15,28.12,28.14,14600.0,28.14,28.15,28.12,28.14,14600.0
2015-02-18 14:50:00,28.14,28.18,28.13,28.18,29800.0,28.14,28.18,28.13,28.18,29800.0
2015-02-18 14:55:00,28.18,28.19,28.14,28.15,35000.0,28.18,28.19,28.14,28.15,35000.0
2015-02-18 15:00:00,28.16,28.18,28.13,28.14,16200.0,28.16,28.18,28.13,28.14,16200.0
2015-02-18 15:05:00,28.14,28.18,28.13,28.16,14100.0,28.14,28.18,28.13,28.16,14100.0
2015-02-18 15:10:00,28.16,28.17,28.13,28.14,14300.0,28.16,28.17,28.13,28.14,14300.0
2015-02-18 15:15:00,28.14,28.15,28.12,28.15,25300.0,28.14,28.15,28.12,28.15,25300.0
2015-02-18 15:20:00,28.14,28.16,28.12,28.14,16400.0,28.14,28.16,28.12,28.14,16400.0
2015-02-18 15:25:00,28.14,28.15,28.09,28.15,28100.0,28.14,28.15,28.09,28.15,28100.0
2015-02-18 15:30:00,28.15,28.17,28.1,28.16,15100.0,28.15,28.17,28.1,28.16,15100.0
2015-02-18 15:35:00,28.16,28.18,28.14,28.17,16300.0,28.16,28.18,28.14,28.17,16300.0
2015-02-18 15:40:00,28.17,28.21,28.17,28.18,30200.0,28.17,28.21,28.17,28.18,30200.0
2015-02-18 15:45:00,28.18,28.19,28.13,28.13,33100.0,28.18,28.19,28.13,28.13,33100.0
2015-02-18 15:50:00,28.14,28.19,28.13,28.14,48700.0,28.14,28.19,28.13,28.14,48700.0
2015-02-18 15:55:00,28.14,28.18,28.13,28.16,107600.0,28.14,28.18,28.13,28.16,107600.0
2015-02-19 09:30:00,28.02,28.13,28.01,28.04,14900.0,28.02,28.13,28.01,28.04,14900.0
2015-02-19 09:35:00,28.01,28.01,27.82,27.84,14400.0,28.01,28.01,27.82,27.84,14400.0
2015-02-19 09:40:00,27.83,27.87,27.7,27.71,28300.0,27.83,27.87,27.7,27.71,28300.0
2015-02-19 09:45:00,27.7,27.8,27.6,27.8,52000.0,27.7,27.8,27.6,27.8,52000.0
2015-02-19 09:50:00,27.83,28.11,27.81,28.09,29000.0,27.83,28.11,27.81,28.09,29000.0
2015-02-19 09:55:00,28.11,28.18,27.9,28.03,16100.0,28.11,28.18,27.9,28.03,16100.0
2015-02-19 10:00:00,28.04,28.07,28.0,28.03,28500.0,28.04,28.07,28.0,28.03,28500.0
2015-02-19 10:05:00,28.03,28.12,28.02,28.11,19800.0,28.03,28.12,28.02,28.11,19800.0
2015-02-19 10:10:00,28.12,28.14,28.03,28.09,13600.0,28.12,28.14,28.03,28.09,13600.0
2015-02-19 10:15:00,28.08,28.08,27.93,27.95,12700.0,28.08,28.08,27.93,27.95,12700.0
2015-02-19 10:20:00,27.95,27.99,27.91,27.98,12900.0,27.95,27.99,27.91,27.98,12900.0
2015-02-19 10:25:00,27.99,28.0,27.87,27.89,15700.0,27.99,28.0,27.87,27.89,15700.0
2015-02-19 10:30:00,27.9,27.92,27.84,27.84,9100.0,27.9,27.92,27.84,27.84,9100.0
2015-02-19 10:35:00,27.83,27.86,27.75,27.84,18100.0,27.83,27.86,27.75,27.84,18100.0
2015-02-19 10:40:00,27.85,27.85,27.79,27.79,7300.0,27.85,27.85,27.79,27.79,7300.0
2015-02-19 10:45:00,27.78,27.81,27.72,27.72,22400.0,27.78,27.81,27.72,27.72,22400.0
2015-02-19 10:50:00,27.72,27.73,27.65,27.7,21600.0,27.72,27.73,27.65,27.7,21600.0
2015-02-19 10:55:00,27.67,27.67,27.58,27.6,68300.0,27.67,27.67,27.58,27.6,68300.0
2015-02-19 11:00:00,27.59,27.61,27.53,27.58,29600.0,27.59,27.61,27.53,27.58,29600.0
2015-02-19 11:05:00,27.57,27.58,27.5,27.55,24600.0,27.57,27.58,27.5,27.55,24600.0
2015-02-19 11:10:00,27.54,27.62,27.52,27.54,13700.0,27.54,27.62,27.52,27.54,13700.0
2015-02-19 11:15:00,27.55,27.67,27.52,27.66,16600.0,27.55,27.67,27.52,27.66,16600.0
2015-02-19 11:20:00,27.66,27.79,27.65,27.72,27800.0,27.66,27.79,27.65,27.72,27800.0
2015-02-19 11:25:00,27.71,27.74,27.64,27.67,51700.0,27.71,27.74,27.64,27.67,51700.0
2015-02-19 11:30:00,27.67,27.73,27.59,27.62,26700.0,27.67,27.73,27.59,27.62,26700.0
2015-02-19 11:35:00,27.63,27.7,27.63,27.69,9900.0,27.63,27.7,27.63,27.69,9900.0
2015-02-19 11:40:00,27.68,27.68,27.66,27.67,7500.0,27.68,27.68,27.66,27.67,7500.0
2015-02-19 11:45:00,27.67,27.7,27.62,27.69,27100.0,27.67,27.7,27.62,27.69,27100.0
2015-02-19 11:50:00,27.71,27.78,27.69,27.78,26400.0,27.71,27.78,27.69,27.78,26400.0
2015-02-19 11:55:00,27.8,27.85,27.72,27.74,29300.0,27.8,27.85,27.72,27.74,29300.0
2015-02-19 12:00:00,27.74,27.78,27.64,27.68,17900.0,27.74,27.78,27.64,27.68,17900.0
2015-02-19 12:05:00,27.68,27.69,27.66,27.69,9600.0,27.68,27.69,27.66,27.69,9600.0
2015-02-19 12:10:00,27.69,27.75,27.6,27.75,45400.0,27.69,27.75,27.6,27.75,45400.0
2015-02-19 12:15:00,27.76,27.77,27.66,27.67,17300.0,27.76,27.77,27.66,27.67,17300.0
2015-02-19 12:20:00,27.68,27.7,27.65,27.66,20200.0,27.68,27.7,27.65,27.66,20200.0
2015-02-19 12:25:00,27.66,27.73,27.66,27.69,14000.0,27.66,27.73,27.66,27.69,14000.0
2015-02-19 12:30:00,27.69,27.71,27.66,27.68,21300.0,27.69,27.71,27.66,27.68,21300.0
2015-02-19 12:35:00,27.66,27.75,27.63,27.74,21800.0,27.66,27.75,27.63,27.74,21800.0
2015-02-19 12:40:00,27.74,27.75,27.69,27.69,12700.0,27.74,27.75,27.69,27.69,12700.0
2015-02-19 12:45:00,27.69,27.71,27.66,27.69,15300.0,27.69,27.71,27.66,27.69,15300.0
2015-02-19 12:50:00,27.68,27.7,27.64,27.66,16400.0,27.68,27.7,27.64,27.66,16400.0
2015-02-19 12:55:00,27.66,27.68,27.6,27.66,15000.0,27.66,27.68,27.6,27.66,15000.0
2015-02-19 13:00:00,27.65,27.66,27.57,27.61,19600.0,27.65,27.66,27.57,27.61,19600.0
2015-02-19 13:05:00,27.61,27.61,27.55,27.57,14000.0,27.61,27.61,27.55,27.57,14000.0
2015-02-19 13:10:00,27.57,27.57,27.51,27.51,19600.0,27.57,27.57,27.51,27.51,19600.0
2015-02-19 13:15:00,27.51,27.53,27.42,27.53,104600.0,27.51,27.53,27.42,27.53,104600.0
2015-02-19 13:20:00,27.51,27.57,27.48,27.55,34900.0,27.51,27.57,27.48,27.55,34900.0
2015-02-19 13:25:00,27.55,27.57,27.48,27.48,21600.0,27.55,27.57,27.48,27.48,21600.0
2015-02-19 13:30:00,27.47,27.48,27.4,27.44,56200.0,27.47,27.48,27.4,27.44,56200.0
2015-02-19 13:35:00,27.44,27.49,27.42,27.49,20000.0,27.44,27.49,27.42,27.49,20000.0
2015-02-19 13:40:00,27.49,27.57,27.48,27.56,14600.0,27.49,27.57,27.48,27.56,14600.0
2015-02-19 13:45:00,27.57,27.58,27.53,27.55,14300.0,27.57,27.58,27.53,27.55,14300.0
2015-02-19 13:50:00,27.55,27.57,27.52,27.56,14100.0,27.55,27.57,27.52,27.56,14100.0
2015-02-19 13:55:00,27.56,27.62,27.53,27.6,17700.0,27.56,27.62,27.53,27.6,17700.0
2015-02-19 14:00:00,27.6,27.65,27.59,27.64,24000.0,27.6,27.65,27.59,27.64,24000.0
2015-02-19 14:05:00,27.66,27.66,27.6,27.6,12900.0,27.66,27.66,27.6,27.6,12900.0
2015-02-19 14:10:00,27.6,27.62,27.55,27.55,33700.0,27.6,27.62,27.55,27.55,33700.0
2015-02-19 14:15:00,27.56,27.56,27.48,27.49,24400.0,27.56,27.56,27.48,27.49,24400.0
2015-02-19 14:20:00,27.49,27.49,27.4,27.45,32900.0,27.49,27.49,27.4,27.45,32900.0
2015-02-19 14:25:00,27.46,27.46,27.4,27.4,30600.0,27.46,27.46,27.4,27.4,30600.0
2015-02-19 14:30:00,27.39,27.44,27.39,27.41,33600.0,27.39,27.44,27.39,27.41,33600.0
2015-02-19 14:35:00,27.42,27.43,27.39,27.4,25100.0,27.42,27.43,27.39,27.4,25100.0
2015-02-19 14:40:00,27.41,27.49,27.4,27.48,45800.0,27.41,27.49,27.4,27.48,45800.0
2015-02-19 14:45:00,27.48,27.51,27.41,27.42,29500.0,27.48,27.51,27.41,27.42,29500.0
2015-02-19 14:50:00,27.42,27.45,27.39,27.39,19400.0,27.42,27.45,27.39,27.39,19400.0
2015-02-19 14:55:00,27.39,27.39,27.31,27.32,50000.0,27.39,27.39,27.31,27.32,50000.0
2015-02-19 15:00:00,27.32,27.33,27.27,27.27,36500.0,27.32,27.33,27.27,27.27,36500.0
2015-02-19 15:05:00,27.28,27.28,27.18,27.19,79400.0,27.28,27.28,27.18,27.19,79400.0
2015-02-19 15:10:00,27.18,27.22,27.17,27.17,21600.0,27.18,27.22,27.17,27.17,21600.0
2015-02-19 15:15:00,27.18,27.19,27.13,27.14,71900.0,27.18,27.19,27.13,27.14,71900.0
2015-02-19 15:20:00,27.13,27.18,27.12,27.18,59800.0,27.13,27.18,27.12,27.18,59800.0
2015-02-19 15:25:00,27.18,27.19,27.12,27.13,73800.0,27.18,27.19,27.12,27.13,73800.0
2015-02-19 15:30:00,27.13,27.17,27.12,27.13,60100.0,27.13,27.17,27.12,27.13,60100.0
2015-02-19 15:35:00,27.13,27.13,27.05,27.05,93200.0,27.13,27.13,27.05,27.05,93200.0
2015-02-19 15:40:00,27.06,27.07,26.99,27.01,97500.0,27.06,27.07,26.99,27.01,97500.0
2015-02-19 15:45:00,27.01,27.04,26.99,27.01,122100.0,27.01,27.04,26.99,27.01,122100.0
2015-02-19 15:50:00,27.02,27.02,26.88,26.9,154600.0,27.02,27.02,26.88,26.9,154600.0
2015-02-19 15:55:00,26.9,26.97,26.89,26.95,151100.0,26.9,26.97,26.89,26.95,151100.0
2015-02-20 09:30:00,26.82,26.98,26.59,26.69,73500.0,26.82,26.98,26.59,26.69,73500.0
2015-02-20 09:35:00,26.71,26.74,26.62,26.63,36200.0,26.71,26.74,26.62,26.63,36200.0
2015-02-20 09:40:00,26.62,26.69,26.56,26.68,44100.0,26.62,26.69,26.56,26.68,44100.0
2015-02-20 09:45:00,26.68,26.74,26.63,26.63,47900.0,26.68,26.74,26.63,26.63,47900.0
2015-02-20 09:50:00,26.63,26.71,26.57,26.67,51900.0,26.63,26.71,26.57,26.67,51900.0
2015-02-20 09:55:00,26.66,26.7,26.63,26.66,22100.0,26.66,26.7,26.63,26.66,22100.0
2015-02-20 10:00:00,26.65,26.65,26.53,26.62,16000.0,26.65,26.65,26.53,26.62,16000.0
2015-02-20 10:05:00,26.64,26.7,26.64,26.69,19000.0,26.64,26.7,26.64,26.69,19000.0
2015-02-20 10:10:00,26.7,26.78,26.67,26.76,55300.0,26.7,26.78,26.67,26.76,55300.0
2015-02-20 10:15:00,26.76,26.84,26.75,26.78,31000.0,26.76,26.84,26.75,26.78,31000.0
2015-02-20 10:20:00,26.78,26.79,26.74,26.74,22400.0,26.78,26.79,26.74,26.74,22400.0
2015-02-20 10:25:00,26.74,26.74,26.59,26.59,49300.0,26.74,26.74,26.59,26.59,49300.0
2015-02-20 10:30:00,26.58,26.63,26.55,26.63,56500.0,26.58,26.63,26.55,26.63,56500.0
2015-02-20 10:35:00,26.63,26.68,26.62,26.66,38300.0,26.63,26.68,26.62,26.66,38300.0
2015-02-20 10:40:00,26.66,26.68,26.56,26.56,24100.0,26.66,26.68,26.56,26.56,24100.0
2015-02-20 10:45:00,26.58,26.61,26.57,26.61,25700.0,26.58,26.61,26.57,26.61,25700.0
2015-02-20 10:50:00,26.6,26.64,26.6,26.61,23000.0,26.6,26.64,26.6,26.61,23000.0
2015-02-20 10:55:00,26.62,26.66,26.56,26.56,59400.0,26.62,26.66,26.56,26.56,59400.0
2015-02-20 11:00:00,26.56,26.6,26.56,26.59,28000.0,26.56,26.6,26.56,26.59,28000.0
2015-02-20 11:05:00,26.59,26.67,26.56,26.65,25100.0,26.59,26.67,26.56,26.65,25100.0
2015-02-20 11:10:00,26.66,26.66,26.62,26.63,15000.0,26.66,26.66,26.62,26.63,15000.0
2015-02-20 11:15:00,26.62,26.71,26.61,26.69,29300.0,26.62,26.71,26.61,26.69,29300.0
2015-02-20 11:20:00,26.68,26.68,26.62,26.66,25300.0,26.68,26.68,26.62,26.66,25300.0
2015-02-20 11:25:00,26.66,26.72,26.66,26.71,23600.0,26.66,26.72,26.66,26.71,23600.0
2015-02-20 11:30:00,26.72,26.84,26.72,26.83,72500.0,26.72,26.84,26.72,26.83,72500.0
2015-02-20 11:35:00,26.83,26.85,26.78,26.79,21300.0,26.83,26.85,26.78,26.79,21300.0
2015-02-20 11:40:00,26.78,26.86,26.78,26.85,40200.0,26.78,26.86,26.78,26.85,40200.0
2015-02-20 11:45:00,26.84,26.86,26.81,26.85,19700.0,26.84,26.86,26.81,26.85,19700.0
2015-02-20 11:50:00,26.85,26.86,26.78,26.78,21400.0,26.85,26.86,26.78,26.78,21400.0
2015-02-20 11:55:00,26.79,26.79,26.76,26.76,38200.0,26.79,26.79,26.76,26.76,38200.0
2015-02-20 12:00:00,26.77,26.81,26.75,26.78,28500.0,26.77,26.81,26.75,26.78,28500.0
2015-02-20 12:05:00,26.79,26.87,26.78,26.84,34900.0,26.79,26.87,26.78,26.84,34900.0
2015-02-20 12:10:00,26.83,26.85,26.8,26.84,13300.0,26.83,26.85,26.8,26.84,13300.0
2015-02-20 12:15:00,26.84,26.84,26.76,26.78,18000.0,26.84,26.84,26.76,26.78,18000.0
2015-02-20 12:20:00,26.79,26.85,26.78,26.85,19700.0,26.79,26.85,26.78,26.85,19700.0
2015-02-20 12:25:00,26.84,26.84,26.79,26.79,11100.0,26.84,26.84,26.79,26.79,11100.0
2015-02-20 12:30:00,26.8,26.8,26.75,26.76,24200.0,26.8,26.8,26.75,26.76,24200.0
2015-02-20 12:35:00,26.77,26.81,26.75,26.8,19400.0,26.77,26.81,26.75,26.8,19400.0
2015-02-20 12:40:00,26.81,26.84,26.76,26.8,19400.0,26.81,26.84,26.76,26.8,19400.0
2015-02-20 12:45:00,26.79,26.81,26.77,26.77,11600.0,26.79,26.81,26.77,26.77,11600.0
2015-02-20 12:50:00,26.78,26.79,26.74,26.77,14100.0,26.78,26.79,26.74,26.77,14100.0
2015-02-20 12:55:00,26.77,26.77,26.73,26.74,15000.0,26.77,26.77,26.73,26.74,15000.0
2015-02-20 13:00:00,26.74,26.75,26.71,26.72,12900.0,26.74,26.75,26.71,26.72,12900.0
2015-02-20 13:05:00,26.72,26.73,26.69,26.69,22600.0,26.72,26.73,26.69,26.69,22600.0
2015-02-20 13:10:00,26.7,26.71,26.66,26.7,27200.0,26.7,26.71,26.66,26.7,27200.0
2015-02-20 13:15:00,26.7,26.78,26.7,26.75,18000.0,26.7,26.78,26.7,26.75,18000.0
2015-02-20 13:20:00,26.75,26.81,26.75,26.81,17100.0,26.75,26.81,26.75,26.81,17100.0
2015-02-20 13:25:00,26.82,26.83,26.78,26.8,16600.0,26.82,26.83,26.78,26.8,16600.0
2015-02-20 13:30:00,26.81,26.9,26.8,26.89,21100.0,26.81,26.9,26.8,26.89,21100.0
2015-02-20 13:35:00,26.9,26.91,26.85,26.89,25000.0,26.9,26.91,26.85,26.89,25000.0
2015-02-20 13:40:00,26.89,26.89,26.82,26.83,17300.0,26.89,26.89,26.82,26.83,17300.0
2015-02-20 13:45:00,26.83,26.83,26.81,26.83,13400.0,26.83,26.83,26.81,26.83,13400.0
2015-02-20 13:50:00,26.81,26.91,26.81,26.9,14600.0,26.81,26.91,26.81,26.9,14600.0
2015-02-20 13:55:00,26.9,26.92,26.89,26.92,34700.0,26.9,26.92,26.89,26.92,34700.0
2015-02-20 14:00:00,26.92,26.95,26.9,26.92,22600.0,26.92,26.95,26.9,26.92,22600.0
2015-02-20 14:05:00,26.92,27.04,26.92,27.04,28500.0,26.92,27.04,26.92,27.04,28500.0
2015-02-20 14:10:00,27.04,27.06,26.97,26.98,19500.0,27.04,27.06,26.97,26.98,19500.0
2015-02-20 14:15:00,26.97,26.98,26.92,26.92,18400.0,26.97,26.98,26.92,26.92,18400.0
2015-02-20 14:20:00,26.92,26.97,26.91,26.97,7400.0,26.92,26.97,26.91,26.97,7400.0
2015-02-20 14:25:00,26.97,26.98,26.95,26.98,6600.0,26.97,26.98,26.95,26.98,6600.0
2015-02-20 14:30:00,26.97,26.98,26.89,26.89,24500.0,26.97,26.98,26.89,26.89,24500.0
2015-02-20 14:35:00,26.89,26.91,26.88,26.89,6700.0,26.89,26.91,26.88,26.89,6700.0
2015-02-20 14:40:00,26.89,26.9,26.84,26.89,26300.0,26.89,26.9,26.84,26.89,26300.0
2015-02-20 14:45:00,26.89,26.91,26.88,26.89,7900.0,26.89,26.91,26.88,26.89,7900.0
2015-02-20 14:50:00,26.9,26.93,26.9,26.92,14900.0,26.9,26.93,26.9,26.92,14900.0
2015-02-20 14:55:00,26.92,26.93,26.88,26.93,11800.0,26.92,26.93,26.88,26.93,11800.0
2015-02-20 15:00:00,26.92,27.0,26.92,26.95,15900.0,26.92,27.0,26.92,26.95,15900.0
2015-02-20 15:05:00,26.96,27.02,26.96,27.02,11800.0,26.96,27.02,26.96,27.02,11800.0
2015-02-20 15:10:00,27.01,27.01,26.92,26.93,25700.0,27.01,27.01,26.92,26.93,25700.0
2015-02-20 15:15:00,26.92,26.93,26.82,26.83,149900.0,26.92,26.93,26.82,26.83,149900.0
2015-02-20 15:20:00,26.84,26.92,26.8,26.92,47000.0,26.84,26.92,26.8,26.92,47000.0
2015-02-20 15:25:00,26.92,26.96,26.91,26.93,18000.0,26.92,26.96,26.91,26.93,18000.0
2015-02-20 15:30:00,26.93,26.93,26.9,26.91,22000.0,26.93,26.93,26.9,26.91,22000.0
2015-02-20 15:35:00,26.91,26.94,26.9,26.94,31000.0,26.91,26.94,26.9,26.94,31000.0
2015-02-20 15:40:00,26.95,27.0,26.93,27.0,37500.0,26.95,27.0,26.93,27.0,37500.0
2015-02-20 15:45:00,27.01,27.04,26.99,27.04,24400.0,27.01,27.04,26.99,27.04,24400.0
2015-02-20 15:50:00,27.03,27.04,26.97,27.01,142100.0,27.03,27.04,26.97,27.01,142100.0
2015-02-20 15:55:00,27.01,27.02,26.99,27.0,63900.0,27.01,27.02,26.99,27.0,63900.0
2015-02-23 09:30:00,27.0,27.06,26.85,26.98,25400.0,27.0,27.06,26.85,26.98,25400.0
2015-02-23 09:35:00,26.98,27.05,26.94,26.94,12900.0,26.98,27.05,26.94,26.94,12900.0
2015-02-23 09:40:00,26.95,27.02,26.91,26.98,13600.0,26.95,27.02,26.91,26.98,13600.0
2015-02-23 09:45:00,26.97,26.97,26.8,26.81,23100.0,26.97,26.97,26.8,26.81,23100.0
2015-02-23 09:50:00,26.8,26.83,26.76,26.81,19400.0,26.8,26.83,26.76,26.81,19400.0
2015-02-23 09:55:00,26.8,26.81,26.76,26.81,14700.0,26.8,26.81,26.76,26.81,14700.0
2015-02-23 10:00:00,26.8,26.82,26.75,26.79,14600.0,26.8,26.82,26.75,26.79,14600.0
2015-02-23 10:05:00,26.79,26.79,26.74,26.77,23700.0,26.79,26.79,26.74,26.77,23700.0
2015-02-23 10:10:00,26.77,26.81,26.76,26.81,8800.0,26.77,26.81,26.76,26.81,8800.0
2015-02-23 10:15:00,26.81,26.81,26.75,26.8,11100.0,26.81,26.81,26.75,26.8,11100.0
2015-02-23 10:20:00,26.79,26.85,26.78,26.83,7600.0,26.79,26.85,26.78,26.83,7600.0
2015-02-23 10:25:00,26.83,26.84,26.8,26.81,12600.0,26.83,26.84,26.8,26.81,12600.0
2015-02-23 10:30:00,26.81,26.86,26.8,26.8,6800.0,26.81,26.86,26.8,26.8,6800.0
2015-02-23 10:35:00,26.81,26.86,26.8,26.85,9800.0,26.81,26.86,26.8,26.85,9800.0
2015-02-23 10:40:00,26.85,26.91,26.85,26.89,12400.0,26.85,26.91,26.85,26.89,12400.0
2015-02-23 10:45:00,26.88,26.88,26.75,26.79,12000.0,26.88,26.88,26.75,26.79,12000.0
2015-02-23 10:50:00,26.82,26.82,26.73,26.75,22300.0,26.82,26.82,26.73,26.75,22300.0
2015-02-23 10:55:00,26.75,26.8,26.74,26.77,11500.0,26.75,26.8,26.74,26.77,11500.0
2015-02-23 11:00:00,26.76,26.82,26.76,26.82,10100.0,26.76,26.82,26.76,26.82,10100.0
2015-02-23 11:05:00,26.83,26.86,26.79,26.8,10500.0,26.83,26.86,26.79,26.8,10500.0
2015-02-23 11:10:00,26.79,26.81,26.77,26.79,8400.0,26.79,26.81,26.77,26.79,8400.0
2015-02-23 11:15:00,26.8,26.8,26.77,26.8,9500.0,26.8,26.8,26.77,26.8,9500.0
2015-02-23 11:20:00,26.81,26.83,26.79,26.8,7500.0,26.81,26.83,26.79,26.8,7500.0
2015-02-23 11:25:00,26.79,26.87,26.78,26.86,13000.0,26.79,26.87,26.78,26.86,13000.0
2015-02-23 11:30:00,26.86,26.86,26.8,26.81,11100.0,26.86,26.86,26.8,26.81,11100.0
2015-02-23 11:35:00,26.81,26.81,26.75,26.8,12400.0,26.81,26.81,26.75,26.8,12400.0
2015-02-23 11:40:00,26.8,26.85,26.8,26.83,15000.0,26.8,26.85,26.8,26.83,15000.0
2015-02-23 11:45:00,26.82,26.87,26.82,26.84,9400.0,26.82,26.87,26.82,26.84,9400.0
2015-02-23 11:50:00,26.83,26.83,26.78,26.79,11300.0,26.83,26.83,26.78,26.79,11300.0
2015-02-23 11:55:00,26.8,26.83,26.79,26.8,10900.0,26.8,26.83,26.79,26.8,10900.0
2015-02-23 12:00:00,26.79,26.82,26.78,26.82,10100.0,26.79,26.82,26.78,26.82,10100.0
2015-02-23 12:05:00,26.81,26.82,26.76,26.76,10800.0,26.81,26.82,26.76,26.76,10800.0
2015-02-23 12:10:00,26.76,26.77,26.75,26.76,10200.0,26.76,26.77,26.75,26.76,10200.0
2015-02-23 12:15:00,26.74,26.75,26.72,26.75,7900.0,26.74,26.75,26.72,26.75,7900.0
2015-02-23 12:20:00,26.74,26.78,26.72,26.76,13000.0,26.74,26.78,26.72,26.76,13000.0
2015-02-23 12:25:00,26.75,26.76,26.72,26.74,9600.0,26.75,26.76,26.72,26.74,9600.0
2015-02-23 12:30:00,26.76,26.76,26.73,26.73,4000.0,26.76,26.76,26.73,26.73,4000.0
2015-02-23 12:35:00,26.74,26.75,26.73,26.75,9600.0,26.74,26.75,26.73,26.75,9600.0
2015-02-23 12:40:00,26.75,26.77,26.74,26.74,4000.0,26.75,26.77,26.74,26.74,4000.0
2015-02-23 12:45:00,26.74,26.8,26.73,26.79,7700.0,26.74,26.8,26.73,26.79,7700.0
2015-02-23 12:50:00,26.79,26.84,26.78,26.83,11100.0,26.79,26.84,26.78,26.83,11100.0
2015-02-23 12:55:00,26.83,26.83,26.78,26.78,4800.0,26.83,26.83,26.78,26.78,4800.0
2015-02-23 13:00:00,26.78,26.82,26.78,26.8,7600.0,26.78,26.82,26.78,26.8,7600.0
2015-02-23 13:05:00,26.8,26.83,26.79,26.83,11000.0,26.8,26.83,26.79,26.83,11000.0
2015-02-23 13:10:00,26.83,26.83,26.79,26.83,11000.0,26.83,26.83,26.79,26.83,11000.0
2015-02-23 13:15:00,26.83,26.84,26.8,26.8,6800.0,26.83,26.84,26.8,26.8,6800.0
2015-02-23 13:20:00,26.79,26.82,26.77,26.81,4700.0,26.79,26.82,26.77,26.81,4700.0
2015-02-23 13:25:00,26.81,26.82,26.79,26.81,7000.0,26.81,26.82,26.79,26.81,7000.0
2015-02-23 13:30:00,26.8,26.87,26.8,26.81,8700.0,26.8,26.87,26.8,26.81,8700.0
2015-02-23 13:35:00,26.83,26.86,26.81,26.83,60500.0,26.83,26.86,26.81,26.83,60500.0
2015-02-23 13:40:00,26.84,26.86,26.82,26.83,4200.0,26.84,26.86,26.82,26.83,4200.0
2015-02-23 13:45:00,26.84,26.86,26.8,26.86,9600.0,26.84,26.86,26.8,26.86,9600.0
2015-02-23 13:50:00,26.86,26.89,26.85,26.88,8000.0,26.86,26.89,26.85,26.88,8000.0
2015-02-23 13:55:00,26.89,26.9,26.88,26.89,3500.0,26.89,26.9,26.88,26.89,3500.0
2015-02-23 14:00:00,26.9,26.91,26.87,26.88,7800.0,26.9,26.91,26.87,26.88,7800.0
2015-02-23 14:05:00,26.88,26.94,26.87,26.94,13700.0,26.88,26.94,26.87,26.94,13700.0
2015-02-23 14:10:00,26.93,26.96,26.92,26.95,5600.0,26.93,26.96,26.92,26.95,5600.0
2015-02-23 14:15:00,26.94,26.95,26.94,26.94,2600.0,26.94,26.95,26.94,26.94,2600.0
2015-02-23 14:20:00,26.93,26.94,26.89,26.9,4500.0,26.93,26.94,26.89,26.9,4500.0
2015-02-23 14:25:00,26.91,26.95,26.91,26.95,7000.0,26.91,26.95,26.91,26.95,7000.0
2015-02-23 14:30:00,26.95,26.97,26.92,26.92,7200.0,26.95,26.97,26.92,26.92,7200.0
2015-02-23 14:35:00,26.93,26.93,26.88,26.88,8300.0,26.93,26.93,26.88,26.88,8300.0
2015-02-23 14:40:00,26.89,26.92,26.89,26.91,7900.0,26.89,26.92,26.89,26.91,7900.0
2015-02-23 14:45:00,26.91,26.96,26.91,26.94,9000.0,26.91,26.96,26.91,26.94,9000.0
2015-02-23 14:50:00,26.92,26.96,26.92,26.95,7700.0,26.92,26.96,26.92,26.95,7700.0
2015-02-23 14:55:00,26.94,26.96,26.94,26.96,4000.0,26.94,26.96,26.94,26.96,4000.0
2015-02-23 15:00:00,26.97,26.97,26.92,26.94,7300.0,26.97,26.97,26.92,26.94,7300.0
2015-02-23 15:05:00,26.92,26.94,26.9,26.94,7700.0,26.92,26.94,26.9,26.94,7700.0
2015-02-23 15:10:00,26.95,26.95,26.91,26.93,12300.0,26.95,26.95,26.91,26.93,12300.0
2015-02-23 15:15:00,26.92,26.96,26.92,26.93,5100.0,26.92,26.96,26.92,26.93,5100.0
2015-02-23 15:20:00,26.93,26.96,26.93,26.95,3700.0,26.93,26.96,26.93,26.95,3700.0
2015-02-23 15:25:00,26.94,26.96,26.93,26.96,6900.0,26.94,26.96,26.93,26.96,6900.0
2015-02-23 15:30:00,26.96,26.96,26.91,26.92,14200.0,26.96,26.96,26.91,26.92,14200.0
2015-02-23 15:35:00,26.91,26.94,26.88,26.9,16500.0,26.91,26.94,26.88,26.9,16500.0
2015-02-23 15:40:00,26.91,26.96,26.91,26.96,15300.0,26.91,26.96,26.91,26.96,15300.0
2015-02-23 15:45:00,26.96,26.96,26.92,26.95,12200.0,26.96,26.96,26.92,26.95,12200.0
2015-02-23 15:50:00,26.95,27.0,26.95,26.99,24600.0,26.95,27.0,26.95,26.99,24600.0
2015-02-23 15:55:00,27.0,27.01,26.97,27.0,59400.0,27.0,27.01,26.97,27.0,59400.0
2015-02-24 09:30:00,27.02,27.08,26.87,26.94,18300.0,27.02,27.08,26.87,26.94,18300.0
2015-02-24 09:35:00,26.93,26.97,26.93,26.96,10200.0,26.93,26.97,26.93,26.96,10200.0
2015-02-24 09:40:00,26.96,27.16,26.92,27.16,15300.0,26.96,27.16,26.92,27.16,15300.0
2015-02-24 09:45:00,27.19,27.31,27.17,27.25,17500.0,27.19,27.31,27.17,27.25,17500.0
2015-02-24 09:50:00,27.24,27.25,27.11,27.11,14900.0,27.24,27.25,27.11,27.11,14900.0
2015-02-24 09:55:00,27.1,27.2,27.09,27.09,8300.0,27.1,27.2,27.09,27.09,8300.0
2015-02-24 10:00:00,27.05,27.23,27.01,27.23,7100.0,27.05,27.23,27.01,27.23,7100.0
2015-02-24 10:05:00,27.19,27.21,27.16,27.2,8900.0,27.19,27.21,27.16,27.2,8900.0
2015-02-24 10:10:00,27.19,27.19,27.02,27.1,6600.0,27.19,27.19,27.02,27.1,6600.0
2015-02-24 10:15:00,27.1,27.11,26.99,27.11,8000.0,27.1,27.11,26.99,27.11,8000.0
2015-02-24 10:20:00,27.13,27.27,27.13,27.27,10900.0,27.13,27.27,27.13,27.27,10900.0
2015-02-24 10:25:00,27.25,27.29,27.21,27.24,8400.0,27.25,27.29,27.21,27.24,8400.0
2015-02-24 10:30:00,27.22,27.29,27.22,27.28,7000.0,27.22,27.29,27.22,27.28,7000.0
2015-02-24 10:35:00,27.27,27.28,27.17,27.17,7400.0,27.27,27.28,27.17,27.17,7400.0
2015-02-24 10:40:00,27.16,27.2,27.12,27.16,7800.0,27.16,27.2,27.12,27.16,7800.0
2015-02-24 10:45:00,27.16,27.22,27.11,27.11,4200.0,27.16,27.22,27.11,27.11,4200.0
2015-02-24 10:50:00,27.11,27.13,27.05,27.08,7400.0,27.11,27.13,27.05,27.08,7400.0
2015-02-24 10:55:00,27.07,27.15,27.05,27.13,10800.0,27.07,27.15,27.05,27.13,10800.0
2015-02-24 11:00:00,27.14,27.14,27.1,27.12,5300.0,27.14,27.14,27.1,27.12,5300.0
2015-02-24 11:05:00,27.14,27.2,27.13,27.2,4600.0,27.14,27.2,27.13,27.2,4600.0
2015-02-24 11:10:00,27.19,27.24,27.18,27.2,7900.0,27.19,27.24,27.18,27.2,7900.0
2015-02-24 11:15:00,27.19,27.19,27.12,27.12,4800.0,27.19,27.19,27.12,27.12,4800.0
2015-02-24 11:20:00,27.12,27.15,27.1,27.14,5000.0,27.12,27.15,27.1,27.14,5000.0
2015-02-24 11:25:00,27.14,27.16,27.07,27.1,9900.0,27.14,27.16,27.07,27.1,9900.0
2015-02-24 11:30:00,27.1,27.1,27.02,27.05,8500.0,27.1,27.1,27.02,27.05,8500.0
2015-02-24 11:35:00,27.04,27.08,27.0,27.08,7800.0,27.04,27.08,27.0,27.08,7800.0
2015-02-24 11:40:00,27.07,27.08,27.05,27.07,5100.0,27.07,27.08,27.05,27.07,5100.0
2015-02-24 11:45:00,27.07,27.12,27.07,27.12,12900.0,27.07,27.12,27.07,27.12,12900.0
2015-02-24 11:50:00,27.13,27.19,27.13,27.19,5100.0,27.13,27.19,27.13,27.19,5100.0
2015-02-24 11:55:00,27.19,27.2,27.14,27.14,6400.0,27.19,27.2,27.14,27.14,6400.0
2015-02-24 12:00:00,27.12,27.12,27.05,27.11,6000.0,27.12,27.12,27.05,27.11,6000.0
2015-02-24 12:05:00,27.12,27.17,27.12,27.14,5200.0,27.12,27.17,27.12,27.14,5200.0
2015-02-24 12:10:00,27.13,27.14,27.1,27.14,4400.0,27.13,27.14,27.1,27.14,4400.0
2015-02-24 12:15:00,27.13,27.15,27.12,27.13,6400.0,27.13,27.15,27.12,27.13,6400.0
2015-02-24 12:20:00,27.13,27.14,27.1,27.1,1800.0,27.13,27.14,27.1,27.1,1800.0
2015-02-24 12:25:00,27.11,27.11,27.07,27.1,4300.0,27.11,27.11,27.07,27.1,4300.0
2015-02-24 12:30:00,27.09,27.09,27.02,27.04,4200.0,27.09,27.09,27.02,27.04,4200.0
2015-02-24 12:35:00,27.03,27.03,26.94,26.95,20800.0,27.03,27.03,26.94,26.95,20800.0
2015-02-24 12:40:00,26.94,26.95,26.93,26.95,15300.0,26.94,26.95,26.93,26.95,15300.0
2015-02-24 12:45:00,26.95,26.96,26.91,26.92,10300.0,26.95,26.96,26.91,26.92,10300.0
2015-02-24 12:50:00,26.91,26.92,26.89,26.91,11400.0,26.91,26.92,26.89,26.91,11400.0
2015-02-24 12:55:00,26.9,26.93,26.89,26.9,11300.0,26.9,26.93,26.89,26.9,11300.0
2015-02-24 13:00:00,26.9,26.91,26.86,26.89,15900.0,26.9,26.91,26.86,26.89,15900.0
2015-02-24 13:05:00,26.88,26.89,26.84,26.89,15600.0,26.88,26.89,26.84,26.89,15600.0
2015-02-24 13:10:00,26.91,26.97,26.9,26.95,29600.0,26.91,26.97,26.9,26.95,29600.0
2015-02-24 13:15:00,26.97,26.98,26.95,26.95,7800.0,26.97,26.98,26.95,26.95,7800.0
2015-02-24 13:20:00,26.96,26.96,26.91,26.92,12800.0,26.96,26.96,26.91,26.92,12800.0
2015-02-24 13:25:00,26.92,26.95,26.9,26.94,21100.0,26.92,26.95,26.9,26.94,21100.0
2015-02-24 13:30:00,26.95,26.98,26.92,26.96,12000.0,26.95,26.98,26.92,26.96,12000.0
2015-02-24 13:35:00,26.97,26.98,26.94,26.95,5400.0,26.97,26.98,26.94,26.95,5400.0
2015-02-24 13:40:00,26.96,26.96,26.93,26.96,12100.0,26.96,26.96,26.93,26.96,12100.0
2015-02-24 13:45:00,26.97,26.98,26.92,26.95,12000.0,26.97,26.98,26.92,26.95,12000.0
2015-02-24 13:50:00,26.95,26.95,26.91,26.91,25400.0,26.95,26.95,26.91,26.91,25400.0
2015-02-24 13:55:00,26.91,26.91,26.88,26.88,16200.0,26.91,26.91,26.88,26.88,16200.0
2015-02-24 14:00:00,26.88,26.9,26.86,26.89,9900.0,26.88,26.9,26.86,26.89,9900.0
2015-02-24 14:05:00,26.9,26.92,26.88,26.9,6600.0,26.9,26.92,26.88,26.9,6600.0
2015-02-24 14:10:00,26.9,26.91,26.89,26.91,11700.0,26.9,26.91,26.89,26.91,11700.0
2015-02-24 14:15:00,26.89,26.94,26.89,26.92,10000.0,26.89,26.94,26.89,26.92,10000.0
2015-02-24 14:20:00,26.92,26.95,26.91,26.94,6000.0,26.92,26.95,26.91,26.94,6000.0
2015-02-24 14:25:00,26.93,26.94,26.85,26.85,11200.0,26.93,26.94,26.85,26.85,11200.0
2015-02-24 14:30:00,26.86,26.89,26.86,26.88,13900.0,26.86,26.89,26.86,26.88,13900.0
2015-02-24 14:35:00,26.89,26.95,26.89,26.93,40000.0,26.89,26.95,26.89,26.93,40000.0
2015-02-24 14:40:00,26.92,26.94,26.9,26.92,18300.0,26.92,26.94,26.9,26.92,18300.0
2015-02-24 14:45:00,26.92,26.93,26.87,26.89,13400.0,26.92,26.93,26.87,26.89,13400.0
2015-02-24 14:50:00,26.9,26.92,26.9,26.91,14000.0,26.9,26.92,26.9,26.91,14000.0
2015-02-24 14:55:00,26.91,26.91,26.9,26.91,17600.0,26.91,26.91,26.9,26.91,17600.0
2015-02-24 15:00:00,26.91,26.95,26.91,26.95,10000.0,26.91,26.95,26.91,26.95,10000.0
2015-02-24 15:05:00,26.95,27.05,26.95,27.05,12600.0,26.95,27.05,26.95,27.05,12600.0
2015-02-24 15:10:00,27.04,27.04,26.95,26.95,14600.0,27.04,27.04,26.95,26.95,14600.0
2015-02-24 15:15:00,26.94,26.96,26.93,26.95,12700.0,26.94,26.96,26.93,26.95,12700.0
2015-02-24 15:20:00,26.94,27.0,26.94,27.0,38700.0,26.94,27.0,26.94,27.0,38700.0
2015-02-24 15:25:00,27.0,27.1,27.0,27.04,35300.0,27.0,27.1,27.0,27.04,35300.0
2015-02-24 15:30:00,27.04,27.07,27.02,27.04,40300.0,27.04,27.07,27.02,27.04,40300.0
2015-02-24 15:35:00,27.04,27.1,27.04,27.09,43900.0,27.04,27.1,27.04,27.09,43900.0
2015-02-24 15:40:00,27.09,27.1,27.05,27.05,20300.0,27.09,27.1,27.05,27.05,20300.0
2015-02-24 15:45:00,27.05,27.05,27.01,27.04,22700.0,27.05,27.05,27.01,27.04,22700.0
2015-02-24 15:50:00,27.03,27.04,26.98,26.98,37300.0,27.03,27.04,26.98,26.98,37300.0
2015-02-24 15:55:00,26.98,27.01,26.98,26.99,95300.0,26.98,27.01,26.98,26.99,95300.0
2015-02-25 09:30:00,27.04,27.07,26.87,27.0,20500.0,27.04,27.07,26.87,27.0,20500.0
2015-02-25 09:35:00,27.02,27.24,27.02,27.18,12100.0,27.02,27.24,27.02,27.18,12100.0
2015-02-25 09:40:00,27.19,27.21,27.07,27.12,11800.0,27.19,27.21,27.07,27.12,11800.0
2015-02-25 09:45:00,27.13,27.24,27.13,27.14,10300.0,27.13,27.24,27.13,27.14,10300.0
2015-02-25 09:50:00,27.16,27.23,27.03,27.06,10500.0,27.16,27.23,27.03,27.06,10500.0
2015-02-25 09:55:00,27.07,27.16,27.07,27.15,3600.0,27.07,27.16,27.07,27.15,3600.0
2015-02-25 10:00:00,27.12,27.15,27.02,27.02,14100.0,27.12,27.15,27.02,27.02,14100.0
2015-02-25 10:05:00,27.02,27.1,27.01,27.05,9800.0,27.02,27.1,27.01,27.05,9800.0
2015-02-25 10:10:00,27.05,27.06,26.97,26.97,10800.0,27.05,27.06,26.97,26.97,10800.0
2015-02-25 10:15:00,26.96,27.0,26.93,26.99,5500.0,26.96,27.0,26.93,26.99,5500.0
2015-02-25 10:20:00,27.02,27.07,27.01,27.04,9300.0,27.02,27.07,27.01,27.04,9300.0
2015-02-25 10:25:00,27.05,27.15,27.05,27.13,11600.0,27.05,27.15,27.05,27.13,11600.0
2015-02-25 10:30:00,27.12,27.19,27.09,27.09,10600.0,27.12,27.19,27.09,27.09,10600.0
2015-02-25 10:35:00,27.1,27.17,27.08,27.15,8000.0,27.1,27.17,27.08,27.15,8000.0
2015-02-25 10:40:00,27.15,27.16,27.06,27.07,9800.0,27.15,27.16,27.06,27.07,9800.0
2015-02-25 10:45:00,27.05,27.05,26.94,26.95,18000.0,27.05,27.05,26.94,26.95,18000.0
2015-02-25 10:50:00,26.96,26.99,26.94,26.98,13500.0,26.96,26.99,26.94,26.98,13500.0
2015-02-25 10:55:00,26.97,27.05,26.96,27.05,6100.0,26.97,27.05,26.96,27.05,6100.0
2015-02-25 11:00:00,27.06,27.07,26.97,27.0,7000.0,27.06,27.07,26.97,27.0,7000.0
2015-02-25 11:05:00,26.99,27.02,26.9,26.9,12600.0,26.99,27.02,26.9,26.9,12600.0
2015-02-25 11:10:00,26.9,26.95,26.89,26.92,32200.0,26.9,26.95,26.89,26.92,32200.0
2015-02-25 11:15:00,26.92,26.94,26.87,26.94,17000.0,26.92,26.94,26.87,26.94,17000.0
2015-02-25 11:20:00,26.96,26.97,26.88,26.89,6700.0,26.96,26.97,26.88,26.89,6700.0
2015-02-25 11:25:00,26.89,26.91,26.85,26.89,14200.0,26.89,26.91,26.85,26.89,14200.0
2015-02-25 11:30:00,26.91,26.95,26.91,26.92,7100.0,26.91,26.95,26.91,26.92,7100.0
2015-02-25 11:35:00,26.92,26.99,26.9,26.99,9700.0,26.92,26.99,26.9,26.99,9700.0
2015-02-25 11:40:00,27.0,27.01,26.97,26.98,9000.0,27.0,27.01,26.97,26.98,9000.0
2015-02-25 11:45:00,26.99,27.0,26.97,26.99,7200.0,26.99,27.0,26.97,26.99,7200.0
2015-02-25 11:50:00,27.01,27.01,26.92,26.97,11000.0,27.01,27.01,26.92,26.97,11000.0
2015-02-25 11:55:00,26.99,26.99,26.88,26.9,12700.0,26.99,26.99,26.88,26.9,12700.0
2015-02-25 12:00:00,26.88,26.9,26.85,26.89,10900.0,26.88,26.9,26.85,26.89,10900.0
2015-02-25 12:05:00,26.88,26.89,26.8,26.83,19400.0,26.88,26.89,26.8,26.83,19400.0
2015-02-25 12:10:00,26.83,26.87,26.79,26.85,13500.0,26.83,26.87,26.79,26.85,13500.0
2015-02-25 12:15:00,26.83,26.84,26.69,26.77,34500.0,26.83,26.84,26.69,26.77,34500.0
2015-02-25 12:20:00,26.75,26.82,26.72,26.77,27000.0,26.75,26.82,26.72,26.77,27000.0
2015-02-25 12:25:00,26.78,26.82,26.71,26.75,29400.0,26.78,26.82,26.71,26.75,29400.0
2015-02-25 12:30:00,26.76,26.84,26.73,26.84,17600.0,26.76,26.84,26.73,26.84,17600.0
2015-02-25 12:35:00,26.86,26.89,26.8,26.83,49200.0,26.86,26.89,26.8,26.83,49200.0
2015-02-25 12:40:00,26.82,26.89,26.81,26.86,8200.0,26.82,26.89,26.81,26.86,8200.0
2015-02-25 12:45:00,26.87,26.89,26.87,26.88,3600.0,26.87,26.89,26.87,26.88,3600.0
2015-02-25 12:50:00,26.89,26.9,26.86,26.88,8600.0,26.89,26.9,26.86,26.88,8600.0
2015-02-25 12:55:00,26.88,26.93,26.86,26.86,11100.0,26.88,26.93,26.86,26.86,11100.0
2015-02-25 13:00:00,26.85,26.89,26.85,26.89,11700.0,26.85,26.89,26.85,26.89,11700.0
2015-02-25 13:05:00,26.89,26.9,26.85,26.86,10300.0,26.89,26.9,26.85,26.86,10300.0
2015-02-25 13:10:00,26.85,26.88,26.84,26.88,11700.0,26.85,26.88,26.84,26.88,11700.0
2015-02-25 13:15:00,26.88,26.94,26.88,26.93,15300.0,26.88,26.94,26.88,26.93,15300.0
2015-02-25 13:20:00,26.92,26.94,26.88,26.91,9900.0,26.92,26.94,26.88,26.91,9900.0
2015-02-25 13:25:00,26.93,27.02,26.93,27.01,17600.0,26.93,27.02,26.93,27.01,17600.0
2015-02-25 13:30:00,26.98,27.0,26.97,27.0,13700.0,26.98,27.0,26.97,27.0,13700.0
2015-02-25 13:35:00,27.0,27.0,26.95,26.98,5800.0,27.0,27.0,26.95,26.98,5800.0
2015-02-25 13:40:00,26.98,26.99,26.91,26.99,36500.0,26.98,26.99,26.91,26.99,36500.0
2015-02-25 13:45:00,26.99,26.99,26.91,26.93,8200.0,26.99,26.99,26.91,26.93,8200.0
2015-02-25 13:50:00,26.94,26.98,26.93,26.98,7300.0,26.94,26.98,26.93,26.98,7300.0
2015-02-25 13:55:00,26.97,26.99,26.95,26.95,13200.0,26.97,26.99,26.95,26.95,13200.0
2015-02-25 14:00:00,26.95,26.95,26.87,26.88,13700.0,26.95,26.95,26.87,26.88,13700.0
2015-02-25 14:05:00,26.88,26.88,26.84,26.86,12900.0,26.88,26.88,26.84,26.86,12900.0
2015-02-25 14:10:00,26.85,26.85,26.8,26.83,23300.0,26.85,26.85,26.8,26.83,23300.0
2015-02-25 14:15:00,26.83,26.86,26.82,26.83,11000.0,26.83,26.86,26.82,26.83,11000.0
2015-02-25 14:20:00,26.83,26.85,26.81,26.84,5400.0,26.83,26.85,26.81,26.84,5400.0
2015-02-25 14:25:00,26.84,26.84,26.78,26.81,9600.0,26.84,26.84,26.78,26.81,9600.0
2015-02-25 14:30:00,26.81,26.81,26.74,26.77,12000.0,26.81,26.81,26.74,26.77,12000.0
2015-02-25 14:35:00,26.75,26.77,26.72,26.72,10800.0,26.75,26.77,26.72,26.72,10800.0
2015-02-25 14:40:00,26.72,26.76,26.71,26.74,12200.0,26.72,26.76,26.71,26.74,12200.0
2015-02-25 14:45:00,26.74,26.74,26.66,26.67,45300.0,26.74,26.74,26.66,26.67,45300.0
2015-02-25 14:50:00,26.67,26.75,26.6,26.73,60300.0,26.67,26.75,26.6,26.73,60300.0
2015-02-25 14:55:00,26.74,26.77,26.68,26.69,17900.0,26.74,26.77,26.68,26.69,17900.0
2015-02-25 15:00:00,26.69,26.69,26.61,26.62,12700.0,26.69,26.69,26.61,26.62,12700.0
2015-02-25 15:05:00,26.62,26.67,26.61,26.64,14500.0,26.62,26.67,26.61,26.64,14500.0
2015-02-25 15:10:00,26.64,26.69,26.63,26.69,14600.0,26.64,26.69,26.63,26.69,14600.0
2015-02-25 15:15:00,26.68,26.7,26.65,26.65,31600.0,26.68,26.7,26.65,26.65,31600.0
2015-02-25 15:20:00,26.65,26.72,26.63,26.63,19600.0,26.65,26.72,26.63,26.63,19600.0
2015-02-25 15:25:00,26.64,26.66,26.61,26.62,18400.0,26.64,26.66,26.61,26.62,18400.0
2015-02-25 15:30:00,26.61,26.66,26.61,26.62,23300.0,26.61,26.66,26.61,26.62,23300.0
2015-02-25 15:35:00,26.61,26.68,26.61,26.66,19100.0,26.61,26.68,26.61,26.66,19100.0
2015-02-25 15:40:00,26.65,26.7,26.59,26.7,46000.0,26.65,26.7,26.59,26.7,46000.0
2015-02-25 15:45:00,26.69,26.7,26.63,26.69,36300.0,26.69,26.7,26.63,26.69,36300.0
2015-02-25 15:50:00,26.69,26.72,26.66,26.7,39300.0,26.69,26.72,26.66,26.7,39300.0
2015-02-25 15:55:00,26.71,26.72,26.66,26.7,83300.0,26.71,26.72,26.66,26.7,83300.0
2015-02-26 09:30:00,26.66,26.78,26.55,26.78,23800.0,26.66,26.78,26.55,26.78,23800.0
2015-02-26 09:35:00,26.73,26.99,26.68,26.95,18000.0,26.73,26.99,26.68,26.95,18000.0
2015-02-26 09:40:00,26.95,26.96,26.78,26.79,17100.0,26.95,26.96,26.78,26.79,17100.0
2015-02-26 09:45:00,26.79,26.95,26.78,26.95,15700.0,26.79,26.95,26.78,26.95,15700.0
2015-02-26 09:50:00,26.94,26.95,26.88,26.94,5700.0,26.94,26.95,26.88,26.94,5700.0
2015-02-26 09:55:00,26.95,26.95,26.87,26.89,10100.0,26.95,26.95,26.87,26.89,10100.0
2015-02-26 10:00:00,26.9,26.93,26.88,26.91,13100.0,26.9,26.93,26.88,26.91,13100.0
2015-02-26 10:05:00,26.9,26.91,26.84,26.86,7300.0,26.9,26.91,26.84,26.86,7300.0
2015-02-26 10:10:00,26.87,26.92,26.85,26.92,7900.0,26.87,26.92,26.85,26.92,7900.0
2015-02-26 10:15:00,26.93,26.96,26.93,26.96,14200.0,26.93,26.96,26.93,26.96,14200.0
2015-02-26 10:20:00,26.96,27.0,26.94,26.94,11100.0,26.96,27.0,26.94,26.94,11100.0
2015-02-26 10:25:00,26.93,26.97,26.93,26.97,7300.0,26.93,26.97,26.93,26.97,7300.0
2015-02-26 10:30:00,26.98,27.0,26.94,26.99,6100.0,26.98,27.0,26.94,26.99,6100.0
2015-02-26 10:35:00,27.0,27.05,27.0,27.02,11900.0,27.0,27.05,27.0,27.02,11900.0
2015-02-26 10:40:00,27.03,27.03,26.97,27.02,6400.0,27.03,27.03,26.97,27.02,6400.0
2015-02-26 10:45:00,27.02,27.09,27.02,27.02,15300.0,27.02,27.09,27.02,27.02,15300.0
2015-02-26 10:50:00,27.02,27.03,26.98,26.98,16800.0,27.02,27.03,26.98,26.98,16800.0
2015-02-26 10:55:00,26.96,27.05,26.96,27.05,8700.0,26.96,27.05,26.96,27.05,8700.0
2015-02-26 11:00:00,27.05,27.05,27.02,27.03,4800.0,27.05,27.05,27.02,27.03,4800.0
2015-02-26 11:05:00,27.03,27.12,27.02,27.05,12800.0,27.03,27.12,27.02,27.05,12800.0
2015-02-26 11:10:00,27.04,27.06,27.03,27.05,8200.0,27.04,27.06,27.03,27.05,8200.0
2015-02-26 11:15:00,27.06,27.1,27.05,27.07,8100.0,27.06,27.1,27.05,27.07,8100.0
2015-02-26 11:20:00,27.07,27.12,27.04,27.1,12400.0,27.07,27.12,27.04,27.1,12400.0
2015-02-26 11:25:00,27.12,27.13,27.03,27.03,12700.0,27.12,27.13,27.03,27.03,12700.0
2015-02-26 11:30:00,27.03,27.05,27.0,27.05,12700.0,27.03,27.05,27.0,27.05,12700.0
2015-02-26 11:35:00,27.05,27.17,26.77,26.93,230600.0,27.05,27.17,26.77,26.93,230600.0
2015-02-26 11:40:00,26.93,26.93,26.86,26.9,17400.0,26.93,26.93,26.86,26.9,17400.0
2015-02-26 11:45:00,26.91,27.06,26.91,27.06,18300.0,26.91,27.06,26.91,27.06,18300.0
2015-02-26 11:50:00,27.05,27.05,27.0,27.02,11000.0,27.05,27.05,27.0,27.02,11000.0
2015-02-26 11:55:00,27.02,27.02,26.97,26.99,6500.0,27.02,27.02,26.97,26.99,6500.0
2015-02-26 12:00:00,26.99,27.03,26.99,27.03,4100.0,26.99,27.03,26.99,27.03,4100.0
2015-02-26 12:05:00,27.03,27.04,27.0,27.0,6500.0,27.03,27.04,27.0,27.0,6500.0
2015-02-26 12:10:00,27.0,27.0,26.98,27.0,5600.0,27.0,27.0,26.98,27.0,5600.0
2015-02-26 12:15:00,27.01,27.01,26.88,26.89,9600.0,27.01,27.01,26.88,26.89,9600.0
2015-02-26 12:20:00,26.88,26.92,26.88,26.92,7300.0,26.88,26.92,26.88,26.92,7300.0
2015-02-26 12:25:00,26.92,26.92,26.91,26.92,2900.0,26.92,26.92,26.91,26.92,2900.0
2015-02-26 12:30:00,26.92,26.92,26.8,26.86,13200.0,26.92,26.92,26.8,26.86,13200.0
2015-02-26 12:35:00,26.85,26.89,26.84,26.89,4300.0,26.85,26.89,26.84,26.89,4300.0
2015-02-26 12:40:00,26.89,26.89,26.84,26.85,8400.0,26.89,26.89,26.84,26.85,8400.0
2015-02-26 12:45:00,26.84,26.92,26.83,26.89,13300.0,26.84,26.92,26.83,26.89,13300.0
2015-02-26 12:50:00,26.88,26.88,26.82,26.82,18900.0,26.88,26.88,26.82,26.82,18900.0
2015-02-26 12:55:00,26.81,26.81,26.76,26.77,46200.0,26.81,26.81,26.76,26.77,46200.0
2015-02-26 13:00:00,26.76,26.76,26.72,26.72,13300.0,26.76,26.76,26.72,26.72,13300.0
2015-02-26 13:05:00,26.73,26.76,26.72,26.72,10500.0,26.73,26.76,26.72,26.72,10500.0
2015-02-26 13:10:00,26.73,26.75,26.72,26.74,7600.0,26.73,26.75,26.72,26.74,7600.0
2015-02-26 13:15:00,26.73,26.74,26.65,26.66,80300.0,26.73,26.74,26.65,26.66,80300.0
2015-02-26 13:20:00,26.67,26.69,26.62,26.62,32700.0,26.67,26.69,26.62,26.62,32700.0
2015-02-26 13:25:00,26.63,26.68,26.61,26.65,11700.0,26.63,26.68,26.61,26.65,11700.0
2015-02-26 13:30:00,26.66,26.71,26.66,26.68,14700.0,26.66,26.71,26.66,26.68,14700.0
2015-02-26 13:35:00,26.67,26.67,26.63,26.64,10800.0,26.67,26.67,26.63,26.64,10800.0
2015-02-26 13:40:00,26.64,26.66,26.62,26.63,14600.0,26.64,26.66,26.62,26.63,14600.0
2015-02-26 13:45:00,26.63,26.64,26.6,26.6,15500.0,26.63,26.64,26.6,26.6,15500.0
2015-02-26 13:50:00,26.61,26.63,26.6,26.61,7500.0,26.61,26.63,26.6,26.61,7500.0
2015-02-26 13:55:00,26.62,26.62,26.5,26.52,43100.0,26.62,26.62,26.5,26.52,43100.0
2015-02-26 14:00:00,26.53,26.55,26.52,26.55,15200.0,26.53,26.55,26.52,26.55,15200.0
2015-02-26 14:05:00,26.55,26.57,26.51,26.51,14400.0,26.55,26.57,26.51,26.51,14400.0
2015-02-26 14:10:00,26.52,26.53,26.5,26.52,16200.0,26.52,26.53,26.5,26.52,16200.0
2015-02-26 14:15:00,26.51,26.53,26.5,26.51,16000.0,26.51,26.53,26.5,26.51,16000.0
2015-02-26 14:20:00,26.51,26.52,26.5,26.5,14600.0,26.51,26.52,26.5,26.5,14600.0
2015-02-26 14:25:00,26.5,26.53,26.49,26.5,26000.0,26.5,26.53,26.49,26.5,26000.0
2015-02-26 14:30:00,26.5,26.51,26.48,26.5,41100.0,26.5,26.51,26.48,26.5,41100.0
2015-02-26 14:35:00,26.5,26.57,26.49,26.57,33800.0,26.5,26.57,26.49,26.57,33800.0
2015-02-26 14:40:00,26.57,26.57,26.52,26.52,11000.0,26.57,26.57,26.52,26.52,11000.0
2015-02-26 14:45:00,26.52,26.55,26.51,26.54,15900.0,26.52,26.55,26.51,26.54,15900.0
2015-02-26 14:50:00,26.54,26.55,26.53,26.53,5500.0,26.54,26.55,26.53,26.53,5500.0
2015-02-26 14:55:00,26.54,26.54,26.49,26.5,25800.0,26.54,26.54,26.49,26.5,25800.0
2015-02-26 15:00:00,26.5,26.51,26.46,26.48,28900.0,26.5,26.51,26.46,26.48,28900.0
2015-02-26 15:05:00,26.48,26.5,26.46,26.5,21200.0,26.48,26.5,26.46,26.5,21200.0
2015-02-26 15:10:00,26.5,26.56,26.5,26.53,18400.0,26.5,26.56,26.5,26.53,18400.0
2015-02-26 15:15:00,26.52,26.55,26.52,26.54,18400.0,26.52,26.55,26.52,26.54,18400.0
2015-02-26 15:20:00,26.53,26.54,26.49,26.51,28100.0,26.53,26.54,26.49,26.51,28100.0
2015-02-26 15:25:00,26.5,26.6,26.49,26.58,46600.0,26.5,26.6,26.49,26.58,46600.0
2015-02-26 15:30:00,26.58,26.6,26.56,26.56,32700.0,26.58,26.6,26.56,26.56,32700.0
2015-02-26 15:35:00,26.56,26.56,26.49,26.51,39700.0,26.56,26.56,26.49,26.51,39700.0
2015-02-26 15:40:00,26.52,26.55,26.51,26.55,44100.0,26.52,26.55,26.51,26.55,44100.0
2015-02-26 15:45:00,26.55,26.6,26.54,26.6,40900.0,26.55,26.6,26.54,26.6,40900.0
2015-02-26 15:50:00,26.6,26.61,26.54,26.55,51300.0,26.6,26.61,26.54,26.55,51300.0
2015-02-26 15:55:00,26.55,26.57,26.54,26.54,107500.0,26.55,26.57,26.54,26.54,107500.0
2015-02-27 09:30:00,26.46,26.75,26.46,26.58,24000.0,26.46,26.75,26.46,26.58,24000.0
2015-02-27 09:35:00,26.55,26.55,26.51,26.53,2400.0,26.55,26.55,26.51,26.53,2400.0
2015-02-27 09:40:00,26.55,26.64,26.53,26.59,9300.0,26.55,26.64,26.53,26.59,9300.0
2015-02-27 09:45:00,26.6,26.68,26.58,26.68,9000.0,26.6,26.68,26.58,26.68,9000.0
2015-02-27 09:50:00,26.68,26.76,26.67,26.68,6700.0,26.68,26.76,26.67,26.68,6700.0
2015-02-27 09:55:00,26.65,26.72,26.65,26.72,6700.0,26.65,26.72,26.65,26.72,6700.0
2015-02-27 10:00:00,26.72,26.78,26.64,26.68,13100.0,26.72,26.78,26.64,26.68,13100.0
2015-02-27 10:05:00,26.68,26.69,26.62,26.63,8700.0,26.68,26.69,26.62,26.63,8700.0
2015-02-27 10:10:00,26.64,26.71,26.6,26.62,7500.0,26.64,26.71,26.6,26.62,7500.0
2015-02-27 10:15:00,26.64,26.71,26.63,26.71,4400.0,26.64,26.71,26.63,26.71,4400.0
2015-02-27 10:20:00,26.72,26.78,26.69,26.72,7800.0,26.72,26.78,26.69,26.72,7800.0
2015-02-27 10:25:00,26.73,26.73,26.68,26.68,3900.0,26.73,26.73,26.68,26.68,3900.0
2015-02-27 10:30:00,26.69,26.77,26.68,26.72,7900.0,26.69,26.77,26.68,26.72,7900.0
2015-02-27 10:35:00,26.73,26.77,26.65,26.65,9700.0,26.73,26.77,26.65,26.65,9700.0
2015-02-27 10:40:00,26.66,26.7,26.65,26.7,12200.0,26.66,26.7,26.65,26.7,12200.0
2015-02-27 10:45:00,26.7,26.7,26.56,26.6,13600.0,26.7,26.7,26.56,26.6,13600.0
2015-02-27 10:50:00,26.62,26.67,26.58,26.58,10800.0,26.62,26.67,26.58,26.58,10800.0
2015-02-27 10:55:00,26.58,26.6,26.56,26.59,6700.0,26.58,26.6,26.56,26.59,6700.0
2015-02-27 11:00:00,26.6,26.67,26.59,26.66,9300.0,26.6,26.67,26.59,26.66,9300.0
2015-02-27 11:05:00,26.66,26.7,26.65,26.65,8500.0,26.66,26.7,26.65,26.65,8500.0
2015-02-27 11:10:00,26.65,26.72,26.63,26.69,24600.0,26.65,26.72,26.63,26.69,24600.0
2015-02-27 11:15:00,26.68,26.76,26.68,26.71,10100.0,26.68,26.76,26.68,26.71,10100.0
2015-02-27 11:20:00,26.71,26.71,26.64,26.69,7500.0,26.71,26.71,26.64,26.69,7500.0
2015-02-27 11:25:00,26.68,26.69,26.57,26.59,57600.0,26.68,26.69,26.57,26.59,57600.0
2015-02-27 11:30:00,26.59,26.6,26.56,26.57,7900.0,26.59,26.6,26.56,26.57,7900.0
2015-02-27 11:35:00,26.57,26.66,26.56,26.66,8500.0,26.57,26.66,26.56,26.66,8500.0
2015-02-27 11:40:00,26.66,26.68,26.61,26.62,11100.0,26.66,26.68,26.61,26.62,11100.0
2015-02-27 11:45:00,26.61,26.61,26.57,26.58,7600.0,26.61,26.61,26.57,26.58,7600.0
2015-02-27 11:50:00,26.59,26.6,26.56,26.57,4900.0,26.59,26.6,26.56,26.57,4900.0
2015-02-27 11:55:00,26.58,26.58,26.53,26.54,8500.0,26.58,26.58,26.53,26.54,8500.0
2015-02-27 12:00:00,26.53,26.53,26.51,26.51,2700.0,26.53,26.53,26.51,26.51,2700.0
2015-02-27 12:05:00,26.52,26.55,26.51,26.53,6100.0,26.52,26.55,26.51,26.53,6100.0
2015-02-27 12:10:00,26.54,26.55,26.5,26.51,9600.0,26.54,26.55,26.5,26.51,9600.0
2015-02-27 12:15:00,26.51,26.52,26.48,26.5,15500.0,26.51,26.52,26.48,26.5,15500.0
2015-02-27 12:20:00,26.49,26.56,26.48,26.55,9200.0,26.49,26.56,26.48,26.55,9200.0
2015-02-27 12:25:00,26.56,26.56,26.51,26.52,4400.0,26.56,26.56,26.51,26.52,4400.0
2015-02-27 12:30:00,26.55,26.57,26.52,26.57,19900.0,26.55,26.57,26.52,26.57,19900.0
2015-02-27 12:35:00,26.57,26.59,26.57,26.58,4000.0,26.57,26.59,26.57,26.58,4000.0
2015-02-27 12:40:00,26.58,26.6,26.58,26.6,7900.0,26.58,26.6,26.58,26.6,7900.0
2015-02-27 12:45:00,26.6,26.61,26.58,26.6,20700.0,26.6,26.61,26.58,26.6,20700.0
2015-02-27 12:50:00,26.59,26.61,26.59,26.6,13600.0,26.59,26.61,26.59,26.6,13600.0
2015-02-27 12:55:00,26.61,26.63,26.61,26.61,6600.0,26.61,26.63,26.61,26.61,6600.0
2015-02-27 13:00:00,26.61,26.66,26.59,26.65,88700.0,26.61,26.66,26.59,26.65,88700.0
2015-02-27 13:05:00,26.63,26.7,26.63,26.69,21500.0,26.63,26.7,26.63,26.69,21500.0
2015-02-27 13:10:00,26.7,26.7,26.67,26.68,11800.0,26.7,26.7,26.67,26.68,11800.0
2015-02-27 13:15:00,26.68,26.71,26.68,26.7,11200.0,26.68,26.71,26.68,26.7,11200.0
2015-02-27 13:20:00,26.69,26.71,26.66,26.67,22700.0,26.69,26.71,26.66,26.67,22700.0
2015-02-27 13:25:00,26.66,26.67,26.63,26.65,9000.0,26.66,26.67,26.63,26.65,9000.0
2015-02-27 13:30:00,26.65,26.66,26.62,26.62,7100.0,26.65,26.66,26.62,26.62,7100.0
2015-02-27 13:35:00,26.63,26.7,26.6,26.7,80100.0,26.63,26.7,26.6,26.7,80100.0
2015-02-27 13:40:00,26.69,26.7,26.66,26.68,5200.0,26.69,26.7,26.66,26.68,5200.0
2015-02-27 13:45:00,26.68,26.7,26.67,26.69,2500.0,26.68,26.7,26.67,26.69,2500.0
2015-02-27 13:50:00,26.7,26.7,26.69,26.69,5500.0,26.7,26.7,26.69,26.69,5500.0
2015-02-27 13:55:00,26.69,26.75,26.69,26.75,12100.0,26.69,26.75,26.69,26.75,12100.0
2015-02-27 14:00:00,26.75,26.8,26.7,26.7,47000.0,26.75,26.8,26.7,26.7,47000.0
2015-02-27 14:05:00,26.71,26.71,26.61,26.61,9400.0,26.71,26.71,26.61,26.61,9400.0
2015-02-27 14:10:00,26.6,26.61,26.51,26.52,15100.0,26.6,26.61,26.51,26.52,15100.0
2015-02-27 14:15:00,26.52,26.56,26.52,26.53,5200.0,26.52,26.56,26.52,26.53,5200.0
2015-02-27 14:20:00,26.52,26.57,26.51,26.56,19400.0,26.52,26.57,26.51,26.56,19400.0
2015-02-27 14:25:00,26.57,26.57,26.56,26.57,1700.0,26.57,26.57,26.56,26.57,1700.0
2015-02-27 14:30:00,26.57,26.62,26.56,26.61,14100.0,26.57,26.62,26.56,26.61,14100.0
2015-02-27 14:35:00,26.61,26.62,26.53,26.53,12000.0,26.61,26.62,26.53,26.53,12000.0
2015-02-27 14:40:00,26.53,26.56,26.52,26.56,8700.0,26.53,26.56,26.52,26.56,8700.0
2015-02-27 14:45:00,26.57,26.6,26.56,26.58,6600.0,26.57,26.6,26.56,26.58,6600.0
2015-02-27 14:50:00,26.58,26.58,26.53,26.53,4600.0,26.58,26.58,26.53,26.53,4600.0
2015-02-27 14:55:00,26.54,26.57,26.53,26.53,7300.0,26.54,26.57,26.53,26.53,7300.0
2015-02-27 15:00:00,26.53,26.53,26.49,26.49,10600.0,26.53,26.53,26.49,26.49,10600.0
2015-02-27 15:05:00,26.49,26.5,26.45,26.47,8900.0,26.49,26.5,26.45,26.47,8900.0
2015-02-27 15:10:00,26.47,26.48,26.46,26.47,7900.0,26.47,26.48,26.46,26.47,7900.0
2015-02-27 15:15:00,26.46,26.49,26.45,26.47,11500.0,26.46,26.49,26.45,26.47,11500.0
2015-02-27 15:20:00,26.46,26.49,26.45,26.47,11900.0,26.46,26.49,26.45,26.47,11900.0
2015-02-27 15:25:00,26.47,26.48,26.45,26.45,11900.0,26.47,26.48,26.45,26.45,11900.0
2015-02-27 15:30:00,26.45,26.49,26.45,26.48,27300.0,26.45,26.49,26.45,26.48,27300.0
2015-02-27 15:35:00,26.47,26.5,26.46,26.47,20000.0,26.47,26.5,26.46,26.47,20000.0
2015-02-27 15:40:00,26.48,26.48,26.42,26.43,29500.0,26.48,26.48,26.42,26.43,29500.0
2015-02-27 15:45:00,26.42,26.45,26.41,26.43,34400.0,26.42,26.45,26.41,26.43,34400.0
2015-02-27 15:50:00,26.44,26.48,26.43,26.48,79400.0,26.44,26.48,26.43,26.48,79400.0
2015-02-27 15:55:00,26.48,26.51,26.46,26.49,170400.0,26.48,26.51,26.46,26.49,170400.0
2015-03-02 09:30:00,26.43,26.44,26.25,26.29,42200.0,26.43,26.44,26.25,26.29,42200.0
2015-03-02 09:35:00,26.32,26.34,26.29,26.3,8300.0,26.32,26.34,26.29,26.3,8300.0
2015-03-02 09:40:00,26.29,26.29,26.21,26.23,40700.0,26.29,26.29,26.21,26.23,40700.0
2015-03-02 09:45:00,26.22,26.25,26.13,26.25,46500.0,26.22,26.25,26.13,26.25,46500.0
2015-03-02 09:50:00,26.24,26.33,26.2,26.26,52700.0,26.24,26.33,26.2,26.26,52700.0
2015-03-02 09:55:00,26.26,26.28,26.21,26.21,36300.0,26.26,26.28,26.21,26.21,36300.0
2015-03-02 10:00:00,26.2,26.22,26.13,26.13,36500.0,26.2,26.22,26.13,26.13,36500.0
2015-03-02 10:05:00,26.14,26.14,26.05,26.05,37100.0,26.14,26.14,26.05,26.05,37100.0
2015-03-02 10:10:00,26.05,26.09,25.98,26.04,57700.0,26.05,26.09,25.98,26.04,57700.0
2015-03-02 10:15:00,26.05,26.06,25.99,26.01,44100.0,26.05,26.06,25.99,26.01,44100.0
2015-03-02 10:20:00,26.01,26.02,25.96,25.97,25300.0,26.01,26.02,25.96,25.97,25300.0
2015-03-02 10:25:00,25.98,26.0,25.91,26.0,36900.0,25.98,26.0,25.91,26.0,36900.0
2015-03-02 10:30:00,26.0,26.02,25.99,26.0,46800.0,26.0,26.02,25.99,26.0,46800.0
2015-03-02 10:35:00,26.0,26.01,25.96,25.99,41100.0,26.0,26.01,25.96,25.99,41100.0
2015-03-02 10:40:00,25.99,26.0,25.96,25.99,22700.0,25.99,26.0,25.96,25.99,22700.0
2015-03-02 10:45:00,25.98,25.99,25.94,25.95,29000.0,25.98,25.99,25.94,25.95,29000.0
2015-03-02 10:50:00,25.95,25.95,25.83,25.84,31300.0,25.95,25.95,25.83,25.84,31300.0
2015-03-02 10:55:00,25.84,25.94,25.83,25.92,51900.0,25.84,25.94,25.83,25.92,51900.0
2015-03-02 11:00:00,25.93,26.0,25.92,25.99,41500.0,25.93,26.0,25.92,25.99,41500.0
2015-03-02 11:05:00,26.0,26.0,25.94,25.97,30300.0,26.0,26.0,25.94,25.97,30300.0
2015-03-02 11:10:00,25.98,26.0,25.97,25.98,20000.0,25.98,26.0,25.97,25.98,20000.0
2015-03-02 11:15:00,25.98,25.99,25.93,25.94,15100.0,25.98,25.99,25.93,25.94,15100.0
2015-03-02 11:20:00,25.94,25.94,25.84,25.85,30400.0,25.94,25.94,25.84,25.85,30400.0
2015-03-02 11:25:00,25.85,25.85,25.77,25.84,24800.0,25.85,25.85,25.77,25.84,24800.0
2015-03-02 11:30:00,25.84,25.89,25.82,25.84,33600.0,25.84,25.89,25.82,25.84,33600.0
2015-03-02 11:35:00,25.84,25.86,25.82,25.83,29700.0,25.84,25.86,25.82,25.83,29700.0
2015-03-02 11:40:00,25.83,25.85,25.83,25.83,7700.0,25.83,25.85,25.83,25.83,7700.0
2015-03-02 11:45:00,25.83,25.83,25.78,25.78,9000.0,25.83,25.83,25.78,25.78,9000.0
2015-03-02 11:50:00,25.79,25.83,25.78,25.79,18400.0,25.79,25.83,25.78,25.79,18400.0
2015-03-02 11:55:00,25.79,25.8,25.75,25.75,18900.0,25.79,25.8,25.75,25.75,18900.0
2015-03-02 12:00:00,25.75,25.77,25.74,25.75,52500.0,25.75,25.77,25.74,25.75,52500.0
2015-03-02 12:05:00,25.75,25.79,25.75,25.78,26500.0,25.75,25.79,25.75,25.78,26500.0
2015-03-02 12:10:00,25.77,25.81,25.75,25.75,29300.0,25.77,25.81,25.75,25.75,29300.0
2015-03-02 12:15:00,25.75,25.77,25.73,25.76,25500.0,25.75,25.77,25.73,25.76,25500.0
2015-03-02 12:20:00,25.74,25.83,25.73,25.8,24800.0,25.74,25.83,25.73,25.8,24800.0
2015-03-02 12:25:00,25.8,25.83,25.8,25.8,11100.0,25.8,25.83,25.8,25.8,11100.0
2015-03-02 12:30:00,25.8,25.8,25.77,25.78,14900.0,25.8,25.8,25.77,25.78,14900.0
2015-03-02 12:35:00,25.78,25.79,25.76,25.77,16000.0,25.78,25.79,25.76,25.77,16000.0
2015-03-02 12:40:00,25.77,25.77,25.73,25.77,40400.0,25.77,25.77,25.73,25.77,40400.0
2015-03-02 12:45:00,25.77,25.83,25.77,25.82,8300.0,25.77,25.83,25.77,25.82,8300.0
2015-03-02 12:50:00,25.82,25.82,25.74,25.75,17300.0,25.82,25.82,25.74,25.75,17300.0
2015-03-02 12:55:00,25.75,25.77,25.75,25.76,9200.0,25.75,25.77,25.75,25.76,9200.0
2015-03-02 13:00:00,25.76,25.77,25.74,25.75,20900.0,25.76,25.77,25.74,25.75,20900.0
2015-03-02 13:05:00,25.75,25.76,25.74,25.75,17100.0,25.75,25.76,25.74,25.75,17100.0
2015-03-02 13:10:00,25.75,25.76,25.74,25.75,23400.0,25.75,25.76,25.74,25.75,23400.0
2015-03-02 13:15:00,25.76,25.77,25.72,25.75,33800.0,25.76,25.77,25.72,25.75,33800.0
2015-03-02 13:20:00,25.75,25.77,25.74,25.76,14000.0,25.75,25.77,25.74,25.76,14000.0
2015-03-02 13:25:00,25.77,25.77,25.74,25.76,10900.0,25.77,25.77,25.74,25.76,10900.0
2015-03-02 13:30:00,25.77,25.82,25.76,25.8,33200.0,25.77,25.82,25.76,25.8,33200.0
2015-03-02 13:35:00,25.8,25.85,25.8,25.83,15200.0,25.8,25.85,25.8,25.83,15200.0
2015-03-02 13:40:00,25.83,25.84,25.82,25.83,17300.0,25.83,25.84,25.82,25.83,17300.0
2015-03-02 13:45:00,25.83,25.84,25.82,25.82,14000.0,25.83,25.84,25.82,25.82,14000.0
2015-03-02 13:50:00,25.82,25.84,25.81,25.82,21100.0,25.82,25.84,25.81,25.82,21100.0
2015-03-02 13:55:00,25.82,25.85,25.82,25.83,22700.0,25.82,25.85,25.82,25.83,22700.0
2015-03-02 14:00:00,25.82,25.84,25.81,25.84,19800.0,25.82,25.84,25.81,25.84,19800.0
2015-03-02 14:05:00,25.84,25.85,25.8,25.81,21200.0,25.84,25.85,25.8,25.81,21200.0
2015-03-02 14:10:00,25.81,25.82,25.79,25.79,56500.0,25.81,25.82,25.79,25.79,56500.0
2015-03-02 14:15:00,25.79,25.81,25.75,25.76,21300.0,25.79,25.81,25.75,25.76,21300.0
2015-03-02 14:20:00,25.75,25.79,25.74,25.79,48500.0,25.75,25.79,25.74,25.79,48500.0
2015-03-02 14:25:00,25.8,25.81,25.79,25.8,6800.0,25.8,25.81,25.79,25.8,6800.0
2015-03-02 14:30:00,25.8,25.84,25.8,25.84,5600.0,25.8,25.84,25.8,25.84,5600.0
2015-03-02 14:35:00,25.83,25.9,25.82,25.89,38300.0,25.83,25.9,25.82,25.89,38300.0
2015-03-02 14:40:00,25.89,25.93,25.89,25.9,32500.0,25.89,25.93,25.89,25.9,32500.0
2015-03-02 14:45:00,25.9,25.95,25.89,25.95,49900.0,25.9,25.95,25.89,25.95,49900.0
2015-03-02 14:50:00,25.95,25.96,25.93,25.96,22000.0,25.95,25.96,25.93,25.96,22000.0
2015-03-02 14:55:00,25.96,26.02,25.96,26.01,47900.0,25.96,26.02,25.96,26.01,47900.0
2015-03-02 15:00:00,26.02,26.02,25.95,25.99,32100.0,26.02,26.02,25.95,25.99,32100.0
2015-03-02 15:05:00,25.99,26.01,25.98,26.0,36500.0,25.99,26.01,25.98,26.0,36500.0
2015-03-02 15:10:00,26.0,26.03,26.0,26.02,20800.0,26.0,26.03,26.0,26.02,20800.0
2015-03-02 15:15:00,26.02,26.05,26.02,26.05,23000.0,26.02,26.05,26.02,26.05,23000.0
2015-03-02 15:20:00,26.05,26.05,26.01,26.02,34600.0,26.05,26.05,26.01,26.02,34600.0
2015-03-02 15:25:00,26.03,26.05,26.0,26.05,62000.0,26.03,26.05,26.0,26.05,62000.0
2015-03-02 15:30:00,26.05,26.05,26.02,26.04,131500.0,26.05,26.05,26.02,26.04,131500.0
2015-03-02 15:35:00,26.05,26.05,26.01,26.03,88800.0,26.05,26.05,26.01,26.03,88800.0
2015-03-02 15:40:00,26.04,26.05,26.02,26.05,37800.0,26.04,26.05,26.02,26.05,37800.0
2015-03-02 15:45:00,26.05,26.05,26.02,26.03,67000.0,26.05,26.05,26.02,26.03,67000.0
2015-03-02 15:50:00,26.03,26.05,26.02,26.04,109000.0,26.03,26.05,26.02,26.04,109000.0
2015-03-02 15:55:00,26.05,26.1,26.01,26.06,141300.0,26.05,26.1,26.01,26.06,141300.0
2015-03-03 09:30:00,25.89,26.1,25.83,25.89,53600.0,25.89,26.1,25.83,25.89,53600.0
2015-03-03 09:35:00,25.87,25.91,25.81,25.89,25000.0,25.87,25.91,25.81,25.89,25000.0
2015-03-03 09:40:00,25.86,25.93,25.69,25.69,30900.0,25.86,25.93,25.69,25.69,30900.0
2015-03-03 09:45:00,25.69,25.72,25.58,25.65,34700.0,25.69,25.72,25.58,25.65,34700.0
2015-03-03 09:50:00,25.65,25.69,25.51,25.54,42700.0,25.65,25.69,25.51,25.54,42700.0
2015-03-03 09:55:00,25.52,25.65,25.51,25.64,49400.0,25.52,25.65,25.51,25.64,49400.0
2015-03-03 10:00:00,25.64,25.68,25.62,25.65,67400.0,25.64,25.68,25.62,25.65,67400.0
2015-03-03 10:05:00,25.66,25.66,25.55,25.58,57600.0,25.66,25.66,25.55,25.58,57600.0
2015-03-03 10:10:00,25.59,25.61,25.58,25.61,34000.0,25.59,25.61,25.58,25.61,34000.0
2015-03-03 10:15:00,25.6,25.6,25.51,25.53,37100.0,25.6,25.6,25.51,25.53,37100.0
2015-03-03 10:20:00,25.53,25.55,25.51,25.54,30100.0,25.53,25.55,25.51,25.54,30100.0
2015-03-03 10:25:00,25.53,25.53,25.45,25.5,41000.0,25.53,25.53,25.45,25.5,41000.0
2015-03-03 10:30:00,25.51,25.57,25.49,25.57,13100.0,25.51,25.57,25.49,25.57,13100.0
2015-03-03 10:35:00,25.56,25.59,25.54,25.57,28900.0,25.56,25.59,25.54,25.57,28900.0
2015-03-03 10:40:00,25.56,25.59,25.51,25.54,20800.0,25.56,25.59,25.51,25.54,20800.0
2015-03-03 10:45:00,25.55,25.59,25.55,25.58,19600.0,25.55,25.59,25.55,25.58,19600.0
2015-03-03 10:50:00,25.59,25.59,25.47,25.48,23000.0,25.59,25.59,25.47,25.48,23000.0
2015-03-03 10:55:00,25.48,25.5,25.44,25.44,26800.0,25.48,25.5,25.44,25.44,26800.0
2015-03-03 11:00:00,25.43,25.45,25.36,25.41,38700.0,25.43,25.45,25.36,25.41,38700.0
2015-03-03 11:05:00,25.42,25.44,25.4,25.4,51200.0,25.42,25.44,25.4,25.4,51200.0
2015-03-03 11:10:00,25.4,25.41,25.26,25.27,70900.0,25.4,25.41,25.26,25.27,70900.0
2015-03-03 11:15:00,25.26,25.3,25.25,25.26,38200.0,25.26,25.3,25.25,25.26,38200.0
2015-03-03 11:20:00,25.26,25.29,25.21,25.21,54400.0,25.26,25.29,25.21,25.21,54400.0
2015-03-03 11:25:00,25.22,25.25,25.19,25.23,32300.0,25.22,25.25,25.19,25.23,32300.0
2015-03-03 11:30:00,25.22,25.31,25.21,25.23,34500.0,25.22,25.31,25.21,25.23,34500.0
2015-03-03 11:35:00,25.23,25.28,25.21,25.26,31700.0,25.23,25.28,25.21,25.26,31700.0
2015-03-03 11:40:00,25.26,25.33,25.24,25.28,43700.0,25.26,25.33,25.24,25.28,43700.0
2015-03-03 11:45:00,25.28,25.3,25.2,25.21,23600.0,25.28,25.3,25.2,25.21,23600.0
2015-03-03 11:50:00,25.2,25.2,25.16,25.18,29600.0,25.2,25.2,25.16,25.18,29600.0
2015-03-03 11:55:00,25.17,25.18,25.15,25.17,27300.0,25.17,25.18,25.15,25.17,27300.0
2015-03-03 12:00:00,25.18,25.18,25.15,25.15,18500.0,25.18,25.18,25.15,25.15,18500.0
2015-03-03 12:05:00,25.16,25.17,25.12,25.13,37700.0,25.16,25.17,25.12,25.13,37700.0
2015-03-03 12:10:00,25.13,25.17,25.12,25.17,24400.0,25.13,25.17,25.12,25.17,24400.0
2015-03-03 12:15:00,25.17,25.27,25.16,25.24,28700.0,25.17,25.27,25.16,25.24,28700.0
2015-03-03 12:20:00,25.24,25.27,25.23,25.26,32000.0,25.24,25.27,25.23,25.26,32000.0
2015-03-03 12:25:00,25.26,25.26,25.21,25.22,13400.0,25.26,25.26,25.21,25.22,13400.0
2015-03-03 12:30:00,25.22,25.25,25.22,25.24,9200.0,25.22,25.25,25.22,25.24,9200.0
2015-03-03 12:35:00,25.24,25.27,25.23,25.25,14500.0,25.24,25.27,25.23,25.25,14500.0
2015-03-03 12:40:00,25.25,25.3,25.24,25.3,29100.0,25.25,25.3,25.24,25.3,29100.0
2015-03-03 12:45:00,25.3,25.3,25.25,25.26,26200.0,25.3,25.3,25.25,25.26,26200.0
2015-03-03 12:50:00,25.27,25.28,25.25,25.26,11700.0,25.27,25.28,25.25,25.26,11700.0
2015-03-03 12:55:00,25.25,25.29,25.23,25.23,29100.0,25.25,25.29,25.23,25.23,29100.0
2015-03-03 13:00:00,25.23,25.27,25.22,25.23,56700.0,25.23,25.27,25.22,25.23,56700.0
2015-03-03 13:05:00,25.23,25.26,25.2,25.21,45900.0,25.23,25.26,25.2,25.21,45900.0
2015-03-03 13:10:00,25.21,25.23,25.17,25.17,20100.0,25.21,25.23,25.17,25.17,20100.0
2015-03-03 13:15:00,25.17,25.19,25.15,25.18,11100.0,25.17,25.19,25.15,25.18,11100.0
2015-03-03 13:20:00,25.19,25.19,25.15,25.15,15900.0,25.19,25.19,25.15,25.15,15900.0
2015-03-03 13:25:00,25.16,25.19,25.15,25.18,16900.0,25.16,25.19,25.15,25.18,16900.0
2015-03-03 13:30:00,25.18,25.27,25.17,25.25,32700.0,25.18,25.27,25.17,25.25,32700.0
2015-03-03 13:35:00,25.26,25.28,25.22,25.26,23900.0,25.26,25.28,25.22,25.26,23900.0
2015-03-03 13:40:00,25.25,25.27,25.24,25.27,11400.0,25.25,25.27,25.24,25.27,11400.0
2015-03-03 13:45:00,25.27,25.31,25.26,25.3,24800.0,25.27,25.31,25.26,25.3,24800.0
2015-03-03 13:50:00,25.3,25.31,25.28,25.31,8700.0,25.3,25.31,25.28,25.31,8700.0
2015-03-03 13:55:00,25.32,25.37,25.32,25.37,19500.0,25.32,25.37,25.32,25.37,19500.0
2015-03-03 14:00:00,25.36,25.43,25.35,25.42,15300.0,25.36,25.43,25.35,25.42,15300.0
2015-03-03 14:05:00,25.42,25.46,25.42,25.45,15500.0,25.42,25.46,25.42,25.45,15500.0
2015-03-03 14:10:00,25.46,25.46,25.44,25.44,16400.0,25.46,25.46,25.44,25.44,16400.0
2015-03-03 14:15:00,25.44,25.46,25.38,25.45,30100.0,25.44,25.46,25.38,25.45,30100.0
2015-03-03 14:20:00,25.46,25.46,25.41,25.41,8700.0,25.46,25.46,25.41,25.41,8700.0
2015-03-03 14:25:00,25.42,25.42,25.39,25.4,18900.0,25.42,25.42,25.39,25.4,18900.0
2015-03-03 14:30:00,25.39,25.39,25.32,25.32,20600.0,25.39,25.39,25.32,25.32,20600.0
2015-03-03 14:35:00,25.32,25.34,25.3,25.32,17000.0,25.32,25.34,25.3,25.32,17000.0
2015-03-03 14:40:00,25.32,25.32,25.29,25.3,19500.0,25.32,25.32,25.29,25.3,19500.0
2015-03-03 14:45:00,25.3,25.3,25.23,25.24,45600.0,25.3,25.3,25.23,25.24,45600.0
2015-03-03 14:50:00,25.24,25.25,25.2,25.21,51500.0,25.24,25.25,25.2,25.21,51500.0
2015-03-03 14:55:00,25.22,25.27,25.21,25.26,41700.0,25.22,25.27,25.21,25.26,41700.0
2015-03-03 15:00:00,25.26,25.26,25.22,25.26,21200.0,25.26,25.26,25.22,25.26,21200.0
2015-03-03 15:05:00,25.26,25.26,25.22,25.23,19700.0,25.26,25.26,25.22,25.23,19700.0
2015-03-03 15:10:00,25.23,25.27,25.22,25.23,34400.0,25.23,25.27,25.22,25.23,34400.0
2015-03-03 15:15:00,25.22,25.26,25.22,25.26,25600.0,25.22,25.26,25.22,25.26,25600.0
2015-03-03 15:20:00,25.27,25.27,25.25,25.26,19500.0,25.27,25.27,25.25,25.26,19500.0
2015-03-03 15:25:00,25.27,25.34,25.26,25.33,38700.0,25.27,25.34,25.26,25.33,38700.0
2015-03-03 15:30:00,25.33,25.33,25.28,25.3,44600.0,25.33,25.33,25.28,25.3,44600.0
2015-03-03 15:35:00,25.31,25.31,25.23,25.23,29200.0,25.31,25.31,25.23,25.23,29200.0
2015-03-03 15:40:00,25.24,25.34,25.23,25.32,104100.0,25.24,25.34,25.23,25.32,104100.0
2015-03-03 15:45:00,25.32,25.33,25.31,25.33,132600.0,25.32,25.33,25.31,25.33,132600.0
2015-03-03 15:50:00,25.33,25.33,25.21,25.22,184700.0,25.33,25.33,25.21,25.22,184700.0
2015-03-03 15:55:00,25.22,25.24,25.19,25.22,196100.0,25.22,25.24,25.19,25.22,196100.0
2015-03-04 09:30:00,25.21,25.49,25.12,25.44,42400.0,25.21,25.49,25.12,25.44,42400.0
2015-03-04 09:35:00,25.43,25.45,25.03,25.16,29700.0,25.43,25.45,25.03,25.16,29700.0
2015-03-04 09:40:00,25.15,25.23,25.06,25.2,21900.0,25.15,25.23,25.06,25.2,21900.0
2015-03-04 09:45:00,25.21,25.4,25.21,25.32,31400.0,25.21,25.4,25.21,25.32,31400.0
2015-03-04 09:50:00,25.31,25.32,25.15,25.18,49500.0,25.31,25.32,25.15,25.18,49500.0
2015-03-04 09:55:00,25.2,25.21,25.13,25.16,54400.0,25.2,25.21,25.13,25.16,54400.0
2015-03-04 10:00:00,25.17,25.22,25.14,25.16,35900.0,25.17,25.22,25.14,25.16,35900.0
2015-03-04 10:05:00,25.17,25.34,25.16,25.19,35800.0,25.17,25.34,25.16,25.19,35800.0
2015-03-04 10:10:00,25.18,25.22,25.1,25.12,16200.0,25.18,25.22,25.1,25.12,16200.0
2015-03-04 10:15:00,25.11,25.15,25.0,25.14,33400.0,25.11,25.15,25.0,25.14,33400.0
2015-03-04 10:20:00,25.13,25.17,25.08,25.12,32800.0,25.13,25.17,25.08,25.12,32800.0
2015-03-04 10:25:00,25.12,25.12,24.99,25.04,28200.0,25.12,25.12,24.99,25.04,28200.0
2015-03-04 10:30:00,25.03,25.1,25.03,25.07,13500.0,25.03,25.1,25.03,25.07,13500.0
2015-03-04 10:35:00,25.09,25.14,25.08,25.12,14700.0,25.09,25.14,25.08,25.12,14700.0
2015-03-04 10:40:00,25.12,25.12,25.07,25.08,17500.0,25.12,25.12,25.07,25.08,17500.0
2015-03-04 10:45:00,25.09,25.13,25.06,25.06,16900.0,25.09,25.13,25.06,25.06,16900.0
2015-03-04 10:50:00,25.06,25.09,25.04,25.05,6800.0,25.06,25.09,25.04,25.05,6800.0
2015-03-04 10:55:00,25.05,25.12,25.01,25.1,24300.0,25.05,25.12,25.01,25.1,24300.0
2015-03-04 11:00:00,25.1,25.16,25.08,25.12,23300.0,25.1,25.16,25.08,25.12,23300.0
2015-03-04 11:05:00,25.11,25.2,25.1,25.19,10000.0,25.11,25.2,25.1,25.19,10000.0
2015-03-04 11:10:00,25.2,25.2,25.15,25.15,14700.0,25.2,25.2,25.15,25.15,14700.0
2015-03-04 11:15:00,25.14,25.19,25.12,25.17,16800.0,25.14,25.19,25.12,25.17,16800.0
2015-03-04 11:20:00,25.17,25.21,25.17,25.18,6900.0,25.17,25.21,25.17,25.18,6900.0
2015-03-04 11:25:00,25.17,25.17,25.08,25.08,12000.0,25.17,25.17,25.08,25.08,12000.0
2015-03-04 11:30:00,25.08,25.1,25.07,25.08,8600.0,25.08,25.1,25.07,25.08,8600.0
2015-03-04 11:35:00,25.08,25.19,25.06,25.19,19800.0,25.08,25.19,25.06,25.19,19800.0
2015-03-04 11:40:00,25.2,25.22,25.19,25.2,3000.0,25.2,25.22,25.19,25.2,3000.0
2015-03-04 11:45:00,25.2,25.22,25.2,25.22,7200.0,25.2,25.22,25.2,25.22,7200.0
2015-03-04 11:50:00,25.21,25.21,25.06,25.06,11300.0,25.21,25.21,25.06,25.06,11300.0
2015-03-04 11:55:00,25.06,25.1,25.05,25.09,18900.0,25.06,25.1,25.05,25.09,18900.0
2015-03-04 12:00:00,25.1,25.14,25.1,25.13,5200.0,25.1,25.14,25.1,25.13,5200.0
2015-03-04 12:05:00,25.13,25.15,25.08,25.09,18100.0,25.13,25.15,25.08,25.09,18100.0
2015-03-04 12:10:00,25.08,25.13,25.08,25.12,7200.0,25.08,25.13,25.08,25.12,7200.0
2015-03-04 12:15:00,25.13,25.15,25.12,25.14,15600.0,25.13,25.15,25.12,25.14,15600.0
2015-03-04 12:20:00,25.15,25.18,25.11,25.11,9100.0,25.15,25.18,25.11,25.11,9100.0
2015-03-04 12:25:00,25.11,25.12,25.1,25.12,7700.0,25.11,25.12,25.1,25.12,7700.0
2015-03-04 12:30:00,25.12,25.16,25.11,25.16,20700.0,25.12,25.16,25.11,25.16,20700.0
2015-03-04 12:35:00,25.16,25.23,25.15,25.19,21300.0,25.16,25.23,25.15,25.19,21300.0
2015-03-04 12:40:00,25.19,25.21,25.16,25.19,12800.0,25.19,25.21,25.16,25.19,12800.0
2015-03-04 12:45:00,25.18,25.21,25.18,25.19,11100.0,25.18,25.21,25.18,25.19,11100.0
2015-03-04 12:50:00,25.19,25.19,25.12,25.14,18100.0,25.19,25.19,25.12,25.14,18100.0
2015-03-04 12:55:00,25.13,25.21,25.13,25.2,17300.0,25.13,25.21,25.13,25.2,17300.0
2015-03-04 13:00:00,25.2,25.21,25.17,25.17,22800.0,25.2,25.21,25.17,25.17,22800.0
2015-03-04 13:05:00,25.18,25.24,25.17,25.2,22600.0,25.18,25.24,25.17,25.2,22600.0
2015-03-04 13:10:00,25.2,25.2,25.11,25.12,7600.0,25.2,25.2,25.11,25.12,7600.0
2015-03-04 13:15:00,25.13,25.15,25.12,25.14,9900.0,25.13,25.15,25.12,25.14,9900.0
2015-03-04 13:20:00,25.15,25.15,25.09,25.14,40800.0,25.15,25.15,25.09,25.14,40800.0
2015-03-04 13:25:00,25.12,25.14,25.11,25.13,13600.0,25.12,25.14,25.11,25.13,13600.0
2015-03-04 13:30:00,25.11,25.15,25.08,25.14,15200.0,25.11,25.15,25.08,25.14,15200.0
2015-03-04 13:35:00,25.14,25.15,25.07,25.07,23600.0,25.14,25.15,25.07,25.07,23600.0
2015-03-04 13:40:00,25.09,25.09,25.07,25.07,9700.0,25.09,25.09,25.07,25.07,9700.0
2015-03-04 13:45:00,25.07,25.1,25.07,25.1,14900.0,25.07,25.1,25.07,25.1,14900.0
2015-03-04 13:50:00,25.1,25.12,25.08,25.08,23300.0,25.1,25.12,25.08,25.08,23300.0
2015-03-04 13:55:00,25.08,25.08,25.05,25.06,35200.0,25.08,25.08,25.05,25.06,35200.0
2015-03-04 14:00:00,25.06,25.07,25.05,25.05,10800.0,25.06,25.07,25.05,25.05,10800.0
2015-03-04 14:05:00,25.05,25.11,25.03,25.1,31700.0,25.05,25.11,25.03,25.1,31700.0
2015-03-04 14:10:00,25.11,25.12,25.02,25.03,22100.0,25.11,25.12,25.02,25.03,22100.0
2015-03-04 14:15:00,25.03,25.07,25.02,25.06,9200.0,25.03,25.07,25.02,25.06,9200.0
2015-03-04 14:20:00,25.05,25.11,25.05,25.1,18100.0,25.05,25.11,25.05,25.1,18100.0
2015-03-04 14:25:00,25.1,25.12,25.06,25.12,16700.0,25.1,25.12,25.06,25.12,16700.0
2015-03-04 14:30:00,25.12,25.12,25.09,25.1,15700.0,25.12,25.12,25.09,25.1,15700.0
2015-03-04 14:35:00,25.11,25.11,25.09,25.1,14200.0,25.11,25.11,25.09,25.1,14200.0
2015-03-04 14:40:00,25.1,25.11,25.07,25.1,19100.0,25.1,25.11,25.07,25.1,19100.0
2015-03-04 14:45:00,25.1,25.11,25.08,25.1,21100.0,25.1,25.11,25.08,25.1,21100.0
2015-03-04 14:50:00,25.1,25.12,25.1,25.11,10300.0,25.1,25.12,25.1,25.11,10300.0
2015-03-04 14:55:00,25.12,25.2,25.11,25.2,18200.0,25.12,25.2,25.11,25.2,18200.0
2015-03-04 15:00:00,25.2,25.22,25.16,25.16,19500.0,25.2,25.22,25.16,25.16,19500.0
2015-03-04 15:05:00,25.15,25.17,25.11,25.17,17800.0,25.15,25.17,25.11,25.17,17800.0
2015-03-04 15:10:00,25.17,25.23,25.17,25.22,25500.0,25.17,25.23,25.17,25.22,25500.0
2015-03-04 15:15:00,25.22,25.23,25.17,25.2,22000.0,25.22,25.23,25.17,25.2,22000.0
2015-03-04 15:20:00,25.2,25.2,25.15,25.19,17200.0,25.2,25.2,25.15,25.19,17200.0
2015-03-04 15:25:00,25.2,25.2,25.12,25.18,28900.0,25.2,25.2,25.12,25.18,28900.0
2015-03-04 15:30:00,25.19,25.21,25.14,25.15,36600.0,25.19,25.21,25.14,25.15,36600.0
2015-03-04 15:35:00,25.16,25.16,25.06,25.08,47400.0,25.16,25.16,25.06,25.08,47400.0
2015-03-04 15:40:00,25.08,25.09,25.03,25.05,48300.0,25.08,25.09,25.03,25.05,48300.0
2015-03-04 15:45:00,25.05,25.1,25.05,25.09,63600.0,25.05,25.1,25.05,25.09,63600.0
2015-03-04 15:50:00,25.09,25.1,25.03,25.06,77800.0,25.09,25.1,25.03,25.06,77800.0
2015-03-04 15:55:00,25.06,25.07,25.04,25.05,92200.0,25.06,25.07,25.04,25.05,92200.0
2015-03-05 09:30:00,25.2,25.3,24.85,25.0,46600.0,25.2,25.3,24.85,25.0,46600.0
2015-03-05 09:35:00,24.98,25.05,24.98,25.02,22100.0,24.98,25.05,24.98,25.02,22100.0
2015-03-05 09:40:00,25.05,25.18,25.05,25.15,16700.0,25.05,25.18,25.05,25.15,16700.0
2015-03-05 09:45:00,25.16,25.18,25.15,25.17,32300.0,25.16,25.18,25.15,25.17,32300.0
2015-03-05 09:50:00,25.18,25.2,25.1,25.11,21400.0,25.18,25.2,25.1,25.11,21400.0
2015-03-05 09:55:00,25.11,25.14,25.06,25.13,13200.0,25.11,25.14,25.06,25.13,13200.0
2015-03-05 10:00:00,25.13,25.17,25.1,25.17,14300.0,25.13,25.17,25.1,25.17,14300.0
2015-03-05 10:05:00,25.17,25.18,25.1,25.13,29700.0,25.17,25.18,25.1,25.13,29700.0
2015-03-05 10:10:00,25.13,25.18,25.12,25.14,13300.0,25.13,25.18,25.12,25.14,13300.0
2015-03-05 10:15:00,25.14,25.17,25.14,25.17,13400.0,25.14,25.17,25.14,25.17,13400.0
2015-03-05 10:20:00,25.17,25.2,25.13,25.13,14900.0,25.17,25.2,25.13,25.13,14900.0
2015-03-05 10:25:00,25.14,25.17,25.13,25.17,5100.0,25.14,25.17,25.13,25.17,5100.0
2015-03-05 10:30:00,25.17,25.22,25.16,25.19,19900.0,25.17,25.22,25.16,25.19,19900.0
2015-03-05 10:35:00,25.19,25.23,25.19,25.21,16600.0,25.19,25.23,25.19,25.21,16600.0
2015-03-05 10:40:00,25.21,25.23,25.18,25.2,20200.0,25.21,25.23,25.18,25.2,20200.0
2015-03-05 10:45:00,25.2,25.21,25.17,25.19,10600.0,25.2,25.21,25.17,25.19,10600.0
2015-03-05 10:50:00,25.19,25.21,25.19,25.2,13200.0,25.19,25.21,25.19,25.2,13200.0
2015-03-05 10:55:00,25.2,25.2,25.18,25.2,9000.0,25.2,25.2,25.18,25.2,9000.0
2015-03-05 11:00:00,25.19,25.2,25.18,25.2,13600.0,25.19,25.2,25.18,25.2,13600.0
2015-03-05 11:05:00,25.18,25.18,25.06,25.09,17500.0,25.18,25.18,25.06,25.09,17500.0
2015-03-05 11:10:00,25.08,25.09,25.05,25.08,14700.0,25.08,25.09,25.05,25.08,14700.0
2015-03-05 11:15:00,25.08,25.08,25.0,25.01,29500.0,25.08,25.08,25.0,25.01,29500.0
2015-03-05 11:20:00,25.0,25.07,24.95,25.07,27900.0,25.0,25.07,24.95,25.07,27900.0
2015-03-05 11:25:00,25.07,25.1,25.04,25.04,18000.0,25.07,25.1,25.04,25.04,18000.0
2015-03-05 11:30:00,25.04,25.09,25.04,25.09,18200.0,25.04,25.09,25.04,25.09,18200.0
2015-03-05 11:35:00,25.09,25.09,25.05,25.05,16600.0,25.09,25.09,25.05,25.05,16600.0
2015-03-05 11:40:00,25.05,25.07,25.02,25.02,15300.0,25.05,25.07,25.02,25.02,15300.0
2015-03-05 11:45:00,25.02,25.08,25.02,25.05,22600.0,25.02,25.08,25.02,25.05,22600.0
2015-03-05 11:50:00,25.06,25.11,25.04,25.11,16000.0,25.06,25.11,25.04,25.11,16000.0
2015-03-05 11:55:00,25.1,25.1,25.04,25.05,12300.0,25.1,25.1,25.04,25.05,12300.0
2015-03-05 12:00:00,25.04,25.11,25.04,25.07,11400.0,25.04,25.11,25.04,25.07,11400.0
2015-03-05 12:05:00,25.08,25.15,25.07,25.15,13900.0,25.08,25.15,25.07,25.15,13900.0
2015-03-05 12:10:00,25.15,25.17,25.13,25.13,14100.0,25.15,25.17,25.13,25.13,14100.0
2015-03-05 12:15:00,25.13,25.16,25.11,25.16,10500.0,25.13,25.16,25.11,25.16,10500.0
2015-03-05 12:20:00,25.16,25.18,25.13,25.18,13000.0,25.16,25.18,25.13,25.18,13000.0
2015-03-05 12:25:00,25.18,25.18,25.15,25.18,16400.0,25.18,25.18,25.15,25.18,16400.0
2015-03-05 12:30:00,25.18,25.18,25.14,25.18,13900.0,25.18,25.18,25.14,25.18,13900.0
2015-03-05 12:35:00,25.18,25.18,25.16,25.17,7900.0,25.18,25.18,25.16,25.17,7900.0
2015-03-05 12:40:00,25.16,25.18,25.15,25.16,13600.0,25.16,25.18,25.15,25.16,13600.0
2015-03-05 12:45:00,25.15,25.18,25.14,25.18,8800.0,25.15,25.18,25.14,25.18,8800.0
2015-03-05 12:50:00,25.18,25.18,25.12,25.13,12600.0,25.18,25.18,25.12,25.13,12600.0
2015-03-05 12:55:00,25.12,25.12,25.07,25.07,16500.0,25.12,25.12,25.07,25.07,16500.0
2015-03-05 13:00:00,25.07,25.11,25.05,25.11,6700.0,25.07,25.11,25.05,25.11,6700.0
2015-03-05 13:05:00,25.11,25.13,25.1,25.13,16500.0,25.11,25.13,25.1,25.13,16500.0
2015-03-05 13:10:00,25.13,25.14,25.12,25.14,23700.0,25.13,25.14,25.12,25.14,23700.0
2015-03-05 13:15:00,25.14,25.15,25.13,25.13,12400.0,25.14,25.15,25.13,25.13,12400.0
2015-03-05 13:20:00,25.12,25.14,25.09,25.14,28700.0,25.12,25.14,25.09,25.14,28700.0
2015-03-05 13:25:00,25.14,25.14,25.13,25.13,8000.0,25.14,25.14,25.13,25.13,8000.0
2015-03-05 13:30:00,25.14,25.15,25.13,25.15,18100.0,25.14,25.15,25.13,25.15,18100.0
2015-03-05 13:35:00,25.15,25.17,25.14,25.17,11300.0,25.15,25.17,25.14,25.17,11300.0
2015-03-05 13:40:00,25.17,25.18,25.15,25.16,14900.0,25.17,25.18,25.15,25.16,14900.0
2015-03-05 13:45:00,25.16,25.18,25.15,25.18,8400.0,25.16,25.18,25.15,25.18,8400.0
2015-03-05 13:50:00,25.18,25.18,25.17,25.18,7500.0,25.18,25.18,25.17,25.18,7500.0
2015-03-05 13:55:00,25.19,25.27,25.19,25.27,14500.0,25.19,25.27,25.19,25.27,14500.0
2015-03-05 14:00:00,25.27,25.27,25.2,25.23,17900.0,25.27,25.27,25.2,25.23,17900.0
2015-03-05 14:05:00,25.24,25.25,25.22,25.22,8300.0,25.24,25.25,25.22,25.22,8300.0
2015-03-05 14:10:00,25.23,25.24,25.21,25.23,10900.0,25.23,25.24,25.21,25.23,10900.0
2015-03-05 14:15:00,25.24,25.26,25.22,25.26,16500.0,25.24,25.26,25.22,25.26,16500.0
2015-03-05 14:20:00,25.26,25.26,25.24,25.25,59100.0,25.26,25.26,25.24,25.25,59100.0
2015-03-05 14:25:00,25.24,25.25,25.23,25.23,12400.0,25.24,25.25,25.23,25.23,12400.0
2015-03-05 14:30:00,25.24,25.25,25.23,25.24,4100.0,25.24,25.25,25.23,25.24,4100.0
2015-03-05 14:35:00,25.25,25.25,25.22,25.23,13300.0,25.25,25.25,25.22,25.23,13300.0
2015-03-05 14:40:00,25.24,25.27,25.23,25.23,15300.0,25.24,25.27,25.23,25.23,15300.0
2015-03-05 14:45:00,25.23,25.25,25.22,25.23,9000.0,25.23,25.25,25.22,25.23,9000.0
2015-03-05 14:50:00,25.23,25.24,25.21,25.21,30500.0,25.23,25.24,25.21,25.21,30500.0
2015-03-05 14:55:00,25.21,25.21,25.18,25.18,17200.0,25.21,25.21,25.18,25.18,17200.0
2015-03-05 15:00:00,25.18,25.18,25.13,25.14,12600.0,25.18,25.18,25.13,25.14,12600.0
2015-03-05 15:05:00,25.14,25.17,25.12,25.13,43600.0,25.14,25.17,25.12,25.13,43600.0
2015-03-05 15:10:00,25.13,25.14,25.09,25.09,111700.0,25.13,25.14,25.09,25.09,111700.0
2015-03-05 15:15:00,25.1,25.12,25.09,25.1,16300.0,25.1,25.12,25.09,25.1,16300.0
2015-03-05 15:20:00,25.1,25.18,25.09,25.17,117400.0,25.1,25.18,25.09,25.17,117400.0
2015-03-05 15:25:00,25.17,25.21,25.16,25.2,23100.0,25.17,25.21,25.16,25.2,23100.0
2015-03-05 15:30:00,25.2,25.23,25.16,25.17,48700.0,25.2,25.23,25.16,25.17,48700.0
2015-03-05 15:35:00,25.17,25.22,25.15,25.21,29400.0,25.17,25.22,25.15,25.21,29400.0
2015-03-05 15:40:00,25.21,25.25,25.21,25.25,21000.0,25.21,25.25,25.21,25.25,21000.0
2015-03-05 15:45:00,25.24,25.25,25.18,25.19,37700.0,25.24,25.25,25.18,25.19,37700.0
2015-03-05 15:50:00,25.18,25.23,25.18,25.2,78200.0,25.18,25.23,25.18,25.2,78200.0
2015-03-05 15:55:00,25.2,25.26,25.18,25.21,145700.0,25.2,25.26,25.18,25.21,145700.0
2015-03-06 09:30:00,25.02,25.09,24.99,25.02,26800.0,25.02,25.09,24.99,25.02,26800.0
2015-03-06 09:35:00,25.05,25.12,25.03,25.08,7900.0,25.05,25.12,25.03,25.08,7900.0
2015-03-06 09:40:00,25.12,25.19,25.06,25.1,12500.0,25.12,25.19,25.06,25.1,12500.0
2015-03-06 09:45:00,25.12,25.18,25.1,25.18,9100.0,25.12,25.18,25.1,25.18,9100.0
2015-03-06 09:50:00,25.15,25.16,25.08,25.15,8700.0,25.15,25.16,25.08,25.15,8700.0
2015-03-06 09:55:00,25.16,25.18,25.05,25.06,13500.0,25.16,25.18,25.05,25.06,13500.0
2015-03-06 10:00:00,25.07,25.15,25.01,25.07,11500.0,25.07,25.15,25.01,25.07,11500.0
2015-03-06 10:05:00,25.06,25.06,24.95,25.02,19800.0,25.06,25.06,24.95,25.02,19800.0
2015-03-06 10:10:00,25.01,25.05,24.97,24.98,14300.0,25.01,25.05,24.97,24.98,14300.0
2015-03-06 10:15:00,24.96,25.01,24.92,24.99,15900.0,24.96,25.01,24.92,24.99,15900.0
2015-03-06 10:20:00,25.0,25.03,24.98,24.98,14500.0,25.0,25.03,24.98,24.98,14500.0
2015-03-06 10:25:00,25.0,25.01,24.94,24.94,11100.0,25.0,25.01,24.94,24.94,11100.0
2015-03-06 10:30:00,24.94,25.0,24.91,24.98,38200.0,24.94,25.0,24.91,24.98,38200.0
2015-03-06 10:35:00,24.98,24.98,24.93,24.95,7400.0,24.98,24.98,24.93,24.95,7400.0
2015-03-06 10:40:00,24.95,24.95,24.92,24.94,10900.0,24.95,24.95,24.92,24.94,10900.0
2015-03-06 10:45:00,24.95,25.0,24.92,24.94,20900.0,24.95,25.0,24.92,24.94,20900.0
2015-03-06 10:50:00,24.93,24.96,24.91,24.95,15600.0,24.93,24.96,24.91,24.95,15600.0
2015-03-06 10:55:00,24.94,24.96,24.92,24.95,15900.0,24.94,24.96,24.92,24.95,15900.0
2015-03-06 11:00:00,24.95,24.99,24.92,24.92,20900.0,24.95,24.99,24.92,24.92,20900.0
2015-03-06 11:05:00,24.92,24.94,24.91,24.92,29900.0,24.92,24.94,24.91,24.92,29900.0
2015-03-06 11:10:00,24.92,24.96,24.91,24.96,22000.0,24.92,24.96,24.91,24.96,22000.0
2015-03-06 11:15:00,24.95,24.95,24.92,24.93,13300.0,24.95,24.95,24.92,24.93,13300.0
2015-03-06 11:20:00,24.93,24.95,24.92,24.95,17400.0,24.93,24.95,24.92,24.95,17400.0
2015-03-06 11:25:00,24.94,24.95,24.92,24.92,9000.0,24.94,24.95,24.92,24.92,9000.0
2015-03-06 11:30:00,24.92,24.95,24.91,24.93,26100.0,24.92,24.95,24.91,24.93,26100.0
2015-03-06 11:35:00,24.95,24.99,24.94,24.98,13400.0,24.95,24.99,24.94,24.98,13400.0
2015-03-06 11:40:00,24.97,25.0,24.91,24.93,14000.0,24.97,25.0,24.91,24.93,14000.0
2015-03-06 11:45:00,24.92,24.95,24.92,24.92,15800.0,24.92,24.95,24.92,24.92,15800.0
2015-03-06 11:50:00,24.92,24.96,24.91,24.95,17000.0,24.92,24.96,24.91,24.95,17000.0
2015-03-06 11:55:00,24.94,24.96,24.92,24.95,15000.0,24.94,24.96,24.92,24.95,15000.0
2015-03-06 12:00:00,24.94,24.97,24.93,24.96,4500.0,24.94,24.97,24.93,24.96,4500.0
2015-03-06 12:05:00,24.95,24.97,24.95,24.95,1300.0,24.95,24.97,24.95,24.95,1300.0
2015-03-06 12:10:00,24.95,24.96,24.93,24.96,6300.0,24.95,24.96,24.93,24.96,6300.0
2015-03-06 12:15:00,24.94,24.95,24.92,24.92,15000.0,24.94,24.95,24.92,24.92,15000.0
2015-03-06 12:20:00,24.92,24.93,24.91,24.93,13500.0,24.92,24.93,24.91,24.93,13500.0
2015-03-06 12:25:00,24.92,24.93,24.91,24.92,6000.0,24.92,24.93,24.91,24.92,6000.0
2015-03-06 12:30:00,24.92,24.93,24.91,24.93,4800.0,24.92,24.93,24.91,24.93,4800.0
2015-03-06 12:35:00,24.92,24.94,24.91,24.94,4700.0,24.92,24.94,24.91,24.94,4700.0
2015-03-06 12:40:00,24.95,24.98,24.94,24.97,11500.0,24.95,24.98,24.94,24.97,11500.0
2015-03-06 12:45:00,24.97,24.97,24.92,24.94,17900.0,24.97,24.97,24.92,24.94,17900.0
2015-03-06 12:50:00,24.94,24.98,24.93,24.95,37700.0,24.94,24.98,24.93,24.95,37700.0
2015-03-06 12:55:00,24.95,24.96,24.93,24.96,5400.0,24.95,24.96,24.93,24.96,5400.0
2015-03-06 13:00:00,24.97,25.03,24.96,25.03,44500.0,24.97,25.03,24.96,25.03,44500.0
2015-03-06 13:05:00,25.01,25.03,24.99,25.01,18100.0,25.01,25.03,24.99,25.01,18100.0
2015-03-06 13:10:00,25.02,25.04,25.0,25.04,9500.0,25.02,25.04,25.0,25.04,9500.0
2015-03-06 13:15:00,25.04,25.1,25.04,25.06,21000.0,25.04,25.1,25.04,25.06,21000.0
2015-03-06 13:20:00,25.06,25.07,25.02,25.02,7900.0,25.06,25.07,25.02,25.02,7900.0
2015-03-06 13:25:00,25.02,25.05,25.02,25.05,11200.0,25.02,25.05,25.02,25.05,11200.0
2015-03-06 13:30:00,25.04,25.04,24.97,24.97,4600.0,25.04,25.04,24.97,24.97,4600.0
2015-03-06 13:35:00,24.97,24.97,24.94,24.96,4800.0,24.97,24.97,24.94,24.96,4800.0
2015-03-06 13:40:00,24.96,24.96,24.91,24.92,28400.0,24.96,24.96,24.91,24.92,28400.0
2015-03-06 13:45:00,24.92,24.92,24.9,24.91,6700.0,24.92,24.92,24.9,24.91,6700.0
2015-03-06 13:50:00,24.91,24.92,24.89,24.9,7400.0,24.91,24.92,24.89,24.9,7400.0
2015-03-06 13:55:00,24.89,24.91,24.88,24.9,6500.0,24.89,24.91,24.88,24.9,6500.0
2015-03-06 14:00:00,24.9,24.91,24.87,24.9,5700.0,24.9,24.91,24.87,24.9,5700.0
2015-03-06 14:05:00,24.91,24.97,24.9,24.94,10500.0,24.91,24.97,24.9,24.94,10500.0
2015-03-06 14:10:00,24.95,24.95,24.91,24.93,2700.0,24.95,24.95,24.91,24.93,2700.0
2015-03-06 14:15:00,24.94,24.95,24.92,24.94,6100.0,24.94,24.95,24.92,24.94,6100.0
2015-03-06 14:20:00,24.94,24.94,24.86,24.88,22800.0,24.94,24.94,24.86,24.88,22800.0
2015-03-06 14:25:00,24.88,24.9,24.87,24.88,5500.0,24.88,24.9,24.87,24.88,5500.0
2015-03-06 14:30:00,24.87,24.91,24.83,24.83,15500.0,24.87,24.91,24.83,24.83,15500.0
2015-03-06 14:35:00,24.83,24.83,24.78,24.79,4400.0,24.83,24.83,24.78,24.79,4400.0
2015-03-06 14:40:00,24.79,24.83,24.78,24.81,12400.0,24.79,24.83,24.78,24.81,12400.0
2015-03-06 14:45:00,24.82,24.84,24.82,24.82,6200.0,24.82,24.84,24.82,24.82,6200.0
2015-03-06 14:50:00,24.83,24.84,24.78,24.8,14600.0,24.83,24.84,24.78,24.8,14600.0
2015-03-06 14:55:00,24.81,24.81,24.75,24.78,17300.0,24.81,24.81,24.75,24.78,17300.0
2015-03-06 15:00:00,24.78,24.82,24.77,24.81,11800.0,24.78,24.82,24.77,24.81,11800.0
2015-03-06 15:05:00,24.82,24.87,24.81,24.82,19800.0,24.82,24.87,24.81,24.82,19800.0
2015-03-06 15:10:00,24.82,24.85,24.78,24.82,20100.0,24.82,24.85,24.78,24.82,20100.0
2015-03-06 15:15:00,24.82,24.82,24.78,24.82,11600.0,24.82,24.82,24.78,24.82,11600.0
2015-03-06 15:20:00,24.82,24.82,24.79,24.82,17200.0,24.82,24.82,24.79,24.82,17200.0
2015-03-06 15:25:00,24.82,24.85,24.78,24.83,45300.0,24.82,24.85,24.78,24.83,45300.0
2015-03-06 15:30:00,24.82,24.86,24.78,24.79,31800.0,24.82,24.86,24.78,24.79,31800.0
2015-03-06 15:35:00,24.79,24.8,24.74,24.76,42400.0,24.79,24.8,24.74,24.76,42400.0
2015-03-06 15:40:00,24.76,24.8,24.75,24.76,51800.0,24.76,24.8,24.75,24.76,51800.0
2015-03-06 15:45:00,24.76,24.81,24.75,24.81,35300.0,24.76,24.81,24.75,24.81,35300.0
2015-03-06 15:50:00,24.8,24.83,24.78,24.8,66500.0,24.8,24.83,24.78,24.8,66500.0
2015-03-06 15:55:00,24.8,24.84,24.8,24.82,100400.0,24.8,24.84,24.8,24.82,100400.0
2015-03-09 09:30:00,24.87,24.88,24.77,24.8,18700.0,24.87,24.88,24.77,24.8,18700.0
2015-03-09 09:35:00,24.79,24.83,24.74,24.79,12700.0,24.79,24.83,24.74,24.79,12700.0
2015-03-09 09:40:00,24.78,24.85,24.77,24.82,20700.0,24.78,24.85,24.77,24.82,20700.0
2015-03-09 09:45:00,24.84,24.84,24.75,24.78,7600.0,24.84,24.84,24.75,24.78,7600.0
2015-03-09 09:50:00,24.78,24.79,24.75,24.77,7600.0,24.78,24.79,24.75,24.77,7600.0
2015-03-09 09:55:00,24.78,24.85,24.76,24.83,16100.0,24.78,24.85,24.76,24.83,16100.0
2015-03-09 10:00:00,24.83,24.83,24.68,24.74,58600.0,24.83,24.83,24.68,24.74,58600.0
2015-03-09 10:05:00,24.74,24.82,24.73,24.77,9700.0,24.74,24.82,24.73,24.77,9700.0
2015-03-09 10:10:00,24.77,24.78,24.74,24.74,7600.0,24.77,24.78,24.74,24.74,7600.0
2015-03-09 10:15:00,24.74,24.74,24.67,24.7,11000.0,24.74,24.74,24.67,24.7,11000.0
2015-03-09 10:20:00,24.71,24.78,24.71,24.75,26400.0,24.71,24.78,24.71,24.75,26400.0
2015-03-09 10:25:00,24.74,24.74,24.67,24.72,13000.0,24.74,24.74,24.67,24.72,13000.0
2015-03-09 10:30:00,24.71,24.73,24.69,24.71,10400.0,24.71,24.73,24.69,24.71,10400.0
2015-03-09 10:35:00,24.72,24.73,24.68,24.68,12500.0,24.72,24.73,24.68,24.68,12500.0
2015-03-09 10:40:00,24.68,24.77,24.67,24.77,17300.0,24.68,24.77,24.67,24.77,17300.0
2015-03-09 10:45:00,24.76,24.78,24.67,24.75,19300.0,24.76,24.78,24.67,24.75,19300.0
2015-03-09 10:50:00,24.76,24.8,24.74,24.74,22900.0,24.76,24.8,24.74,24.74,22900.0
2015-03-09 10:55:00,24.73,24.82,24.71,24.71,51600.0,24.73,24.82,24.71,24.71,51600.0
2015-03-09 11:00:00,24.7,24.76,24.69,24.75,23800.0,24.7,24.76,24.69,24.75,23800.0
2015-03-09 11:05:00,24.74,24.75,24.71,24.73,6600.0,24.74,24.75,24.71,24.73,6600.0
2015-03-09 11:10:00,24.73,24.73,24.64,24.66,23400.0,24.73,24.73,24.64,24.66,23400.0
2015-03-09 11:15:00,24.67,24.67,24.59,24.65,32900.0,24.67,24.67,24.59,24.65,32900.0
2015-03-09 11:20:00,24.67,24.67,24.57,24.63,21000.0,24.67,24.67,24.57,24.63,21000.0
2015-03-09 11:25:00,24.62,24.65,24.59,24.64,12100.0,24.62,24.65,24.59,24.64,12100.0
2015-03-09 11:30:00,24.63,24.74,24.62,24.74,54000.0,24.63,24.74,24.62,24.74,54000.0
2015-03-09 11:35:00,24.75,24.78,24.73,24.77,36700.0,24.75,24.78,24.73,24.77,36700.0
2015-03-09 11:40:00,24.78,24.8,24.72,24.73,13100.0,24.78,24.8,24.72,24.73,13100.0
2015-03-09 11:45:00,24.72,24.77,24.71,24.73,13200.0,24.72,24.77,24.71,24.73,13200.0
2015-03-09 11:50:00,24.73,24.74,24.7,24.71,9900.0,24.73,24.74,24.7,24.71,9900.0
2015-03-09 11:55:00,24.7,24.73,24.69,24.71,10800.0,24.7,24.73,24.69,24.71,10800.0
2015-03-09 12:00:00,24.72,24.73,24.64,24.65,10600.0,24.72,24.73,24.64,24.65,10600.0
2015-03-09 12:05:00,24.66,24.69,24.64,24.68,17800.0,24.66,24.69,24.64,24.68,17800.0
2015-03-09 12:10:00,24.69,24.69,24.66,24.69,7500.0,24.69,24.69,24.66,24.69,7500.0
2015-03-09 12:15:00,24.68,24.7,24.66,24.68,7000.0,24.68,24.7,24.66,24.68,7000.0
2015-03-09 12:20:00,24.68,24.8,24.68,24.79,28300.0,24.68,24.8,24.68,24.79,28300.0
2015-03-09 12:25:00,24.79,24.8,24.77,24.77,37700.0,24.79,24.8,24.77,24.77,37700.0
2015-03-09 12:30:00,24.77,24.78,24.74,24.77,17700.0,24.77,24.78,24.74,24.77,17700.0
2015-03-09 12:35:00,24.77,24.78,24.74,24.78,32300.0,24.77,24.78,24.74,24.78,32300.0
2015-03-09 12:40:00,24.79,24.85,24.78,24.85,14100.0,24.79,24.85,24.78,24.85,14100.0
2015-03-09 12:45:00,24.84,24.88,24.83,24.84,12300.0,24.84,24.88,24.83,24.84,12300.0
2015-03-09 12:50:00,24.84,24.92,24.83,24.91,31100.0,24.84,24.92,24.83,24.91,31100.0
2015-03-09 12:55:00,24.9,24.96,24.88,24.94,32500.0,24.9,24.96,24.88,24.94,32500.0
2015-03-09 13:00:00,24.93,24.96,24.89,24.94,21100.0,24.93,24.96,24.89,24.94,21100.0
2015-03-09 13:05:00,24.94,24.94,24.89,24.94,12600.0,24.94,24.94,24.89,24.94,12600.0
2015-03-09 13:10:00,24.94,24.96,24.93,24.93,10500.0,24.94,24.96,24.93,24.93,10500.0
2015-03-09 13:15:00,24.94,24.94,24.9,24.91,11900.0,24.94,24.94,24.9,24.91,11900.0
2015-03-09 13:20:00,24.91,24.93,24.89,24.91,16400.0,24.91,24.93,24.89,24.91,16400.0
2015-03-09 13:25:00,24.9,24.9,24.89,24.9,8300.0,24.9,24.9,24.89,24.9,8300.0
2015-03-09 13:30:00,24.9,24.92,24.88,24.91,16700.0,24.9,24.92,24.88,24.91,16700.0
2015-03-09 13:35:00,24.91,24.92,24.87,24.88,6500.0,24.91,24.92,24.87,24.88,6500.0
2015-03-09 13:40:00,24.88,24.92,24.88,24.9,7900.0,24.88,24.92,24.88,24.9,7900.0
2015-03-09 13:45:00,24.91,24.91,24.89,24.91,9100.0,24.91,24.91,24.89,24.91,9100.0
2015-03-09 13:50:00,24.9,24.91,24.87,24.87,6300.0,24.9,24.91,24.87,24.87,6300.0
2015-03-09 13:55:00,24.87,24.89,24.86,24.86,13400.0,24.87,24.89,24.86,24.86,13400.0
2015-03-09 14:00:00,24.85,24.86,24.83,24.84,14200.0,24.85,24.86,24.83,24.84,14200.0
2015-03-09 14:05:00,24.85,24.85,24.84,24.84,6500.0,24.85,24.85,24.84,24.84,6500.0
2015-03-09 14:10:00,24.84,24.84,24.79,24.83,14700.0,24.84,24.84,24.79,24.83,14700.0
2015-03-09 14:15:00,24.82,24.83,24.82,24.83,5200.0,24.82,24.83,24.82,24.83,5200.0
2015-03-09 14:20:00,24.82,24.83,24.79,24.79,13500.0,24.82,24.83,24.79,24.79,13500.0
2015-03-09 14:25:00,24.79,24.79,24.74,24.78,16300.0,24.79,24.79,24.74,24.78,16300.0
2015-03-09 14:30:00,24.78,24.79,24.77,24.78,2600.0,24.78,24.79,24.77,24.78,2600.0
2015-03-09 14:35:00,24.77,24.85,24.77,24.8,18500.0,24.77,24.85,24.77,24.8,18500.0
2015-03-09 14:40:00,24.8,24.8,24.78,24.78,13100.0,24.8,24.8,24.78,24.78,13100.0
2015-03-09 14:45:00,24.78,24.82,24.77,24.82,7000.0,24.78,24.82,24.77,24.82,7000.0
2015-03-09 14:50:00,24.82,24.84,24.82,24.82,10100.0,24.82,24.84,24.82,24.82,10100.0
2015-03-09 14:55:00,24.83,24.84,24.81,24.81,6400.0,24.83,24.84,24.81,24.81,6400.0
2015-03-09 15:00:00,24.82,24.84,24.81,24.83,13800.0,24.82,24.84,24.81,24.83,13800.0
2015-03-09 15:05:00,24.82,24.84,24.81,24.84,10100.0,24.82,24.84,24.81,24.84,10100.0
2015-03-09 15:10:00,24.84,24.84,24.82,24.82,16000.0,24.84,24.84,24.82,24.82,16000.0
2015-03-09 15:15:00,24.83,24.85,24.82,24.84,13000.0,24.83,24.85,24.82,24.84,13000.0
2015-03-09 15:20:00,24.84,24.86,24.83,24.85,26200.0,24.84,24.86,24.83,24.85,26200.0
2015-03-09 15:25:00,24.84,24.85,24.83,24.84,25400.0,24.84,24.85,24.83,24.84,25400.0
2015-03-09 15:30:00,24.83,24.87,24.83,24.86,23800.0,24.83,24.87,24.83,24.86,23800.0
2015-03-09 15:35:00,24.86,24.89,24.84,24.89,50800.0,24.86,24.89,24.84,24.89,50800.0
2015-03-09 15:40:00,24.89,24.9,24.86,24.87,33300.0,24.89,24.9,24.86,24.87,33300.0
2015-03-09 15:45:00,24.88,24.9,24.87,24.9,44700.0,24.88,24.9,24.87,24.9,44700.0
2015-03-09 15:50:00,24.89,24.9,24.84,24.85,45500.0,24.89,24.9,24.84,24.85,45500.0
2015-03-09 15:55:00,24.84,24.85,24.82,24.83,67300.0,24.84,24.85,24.82,24.83,67300.0
2015-03-10 09:30:00,24.65,24.71,24.35,24.58,74700.0,24.65,24.71,24.35,24.58,74700.0
2015-03-10 09:35:00,24.54,24.63,24.44,24.5,43100.0,24.54,24.63,24.44,24.5,43100.0
2015-03-10 09:40:00,24.5,24.58,24.46,24.58,18400.0,24.5,24.58,24.46,24.58,18400.0
2015-03-10 09:45:00,24.57,24.69,24.53,24.69,12500.0,24.57,24.69,24.53,24.69,12500.0
2015-03-10 09:50:00,24.66,24.73,24.61,24.72,72100.0,24.66,24.73,24.61,24.72,72100.0
2015-03-10 09:55:00,24.73,24.73,24.6,24.67,13600.0,24.73,24.73,24.6,24.67,13600.0
2015-03-10 10:00:00,24.67,24.83,24.65,24.81,61700.0,24.67,24.83,24.65,24.81,61700.0
2015-03-10 10:05:00,24.81,24.84,24.7,24.72,23400.0,24.81,24.84,24.7,24.72,23400.0
2015-03-10 10:10:00,24.72,24.73,24.59,24.63,29700.0,24.72,24.73,24.59,24.63,29700.0
2015-03-10 10:15:00,24.62,24.69,24.62,24.69,26300.0,24.62,24.69,24.62,24.69,26300.0
2015-03-10 10:20:00,24.69,24.7,24.66,24.66,31900.0,24.69,24.7,24.66,24.66,31900.0
2015-03-10 10:25:00,24.65,24.66,24.58,24.61,39800.0,24.65,24.66,24.58,24.61,39800.0
2015-03-10 10:30:00,24.62,24.62,24.54,24.54,61700.0,24.62,24.62,24.54,24.54,61700.0
2015-03-10 10:35:00,24.54,24.58,24.52,24.55,50600.0,24.54,24.58,24.52,24.55,50600.0
2015-03-10 10:40:00,24.54,24.54,24.43,24.45,8200.0,24.54,24.54,24.43,24.45,8200.0
2015-03-10 10:45:00,24.45,24.56,24.45,24.48,25300.0,24.45,24.56,24.45,24.48,25300.0
2015-03-10 10:50:00,24.48,24.55,24.48,24.53,12500.0,24.48,24.55,24.48,24.53,12500.0
2015-03-10 10:55:00,24.53,24.54,24.46,24.46,14100.0,24.53,24.54,24.46,24.46,14100.0
2015-03-10 11:00:00,24.46,24.46,24.43,24.46,14400.0,24.46,24.46,24.43,24.46,14400.0
2015-03-10 11:05:00,24.45,24.46,24.4,24.43,23500.0,24.45,24.46,24.4,24.43,23500.0
2015-03-10 11:10:00,24.44,24.44,24.33,24.37,50500.0,24.44,24.44,24.33,24.37,50500.0
2015-03-10 11:15:00,24.38,24.41,24.35,24.37,17700.0,24.38,24.41,24.35,24.37,17700.0
2015-03-10 11:20:00,24.37,24.45,24.36,24.37,70100.0,24.37,24.45,24.36,24.37,70100.0
2015-03-10 11:25:00,24.36,24.41,24.32,24.39,21900.0,24.36,24.41,24.32,24.39,21900.0
2015-03-10 11:30:00,24.39,24.44,24.36,24.4,17100.0,24.39,24.44,24.36,24.4,17100.0
2015-03-10 11:35:00,24.4,24.4,24.3,24.32,23400.0,24.4,24.4,24.3,24.32,23400.0
2015-03-10 11:40:00,24.33,24.39,24.32,24.36,20800.0,24.33,24.39,24.32,24.36,20800.0
2015-03-10 11:45:00,24.36,24.38,24.33,24.34,14100.0,24.36,24.38,24.33,24.34,14100.0
2015-03-10 11:50:00,24.34,24.38,24.3,24.3,29900.0,24.34,24.38,24.3,24.3,29900.0
2015-03-10 11:55:00,24.31,24.33,24.25,24.3,34300.0,24.31,24.33,24.25,24.3,34300.0
2015-03-10 12:00:00,24.29,24.3,24.26,24.26,7900.0,24.29,24.3,24.26,24.26,7900.0
2015-03-10 12:05:00,24.25,24.4,24.25,24.4,33200.0,24.25,24.4,24.25,24.4,33200.0
2015-03-10 12:10:00,24.39,24.42,24.37,24.37,45700.0,24.39,24.42,24.37,24.37,45700.0
2015-03-10 12:15:00,24.38,24.38,24.34,24.34,16500.0,24.38,24.38,24.34,24.34,16500.0
2015-03-10 12:20:00,24.34,24.4,24.31,24.31,18200.0,24.34,24.4,24.31,24.31,18200.0
2015-03-10 12:25:00,24.32,24.39,24.3,24.36,7100.0,24.32,24.39,24.3,24.36,7100.0
2015-03-10 12:30:00,24.35,24.38,24.32,24.33,7800.0,24.35,24.38,24.32,24.33,7800.0
2015-03-10 12:35:00,24.34,24.4,24.34,24.39,11800.0,24.34,24.4,24.34,24.39,11800.0
2015-03-10 12:40:00,24.37,24.39,24.34,24.34,11500.0,24.37,24.39,24.34,24.34,11500.0
2015-03-10 12:45:00,24.33,24.35,24.29,24.31,9600.0,24.33,24.35,24.29,24.31,9600.0
2015-03-10 12:50:00,24.3,24.34,24.29,24.31,7600.0,24.3,24.34,24.29,24.31,7600.0
2015-03-10 12:55:00,24.3,24.37,24.27,24.3,43600.0,24.3,24.37,24.27,24.3,43600.0
2015-03-10 13:00:00,24.3,24.3,24.28,24.29,10200.0,24.3,24.3,24.28,24.29,10200.0
2015-03-10 13:05:00,24.29,24.33,24.25,24.31,24700.0,24.29,24.33,24.25,24.31,24700.0
2015-03-10 13:10:00,24.29,24.32,24.27,24.32,20700.0,24.29,24.32,24.27,24.32,20700.0
2015-03-10 13:15:00,24.31,24.4,24.31,24.39,22700.0,24.31,24.4,24.31,24.39,22700.0
2015-03-10 13:20:00,24.39,24.41,24.37,24.4,10000.0,24.39,24.41,24.37,24.4,10000.0
2015-03-10 13:25:00,24.41,24.46,24.37,24.38,12300.0,24.41,24.46,24.37,24.38,12300.0
2015-03-10 13:30:00,24.4,24.4,24.35,24.37,6700.0,24.4,24.4,24.35,24.37,6700.0
2015-03-10 13:35:00,24.38,24.45,24.38,24.44,66600.0,24.38,24.45,24.38,24.44,66600.0
2015-03-10 13:40:00,24.43,24.49,24.43,24.49,10100.0,24.43,24.49,24.43,24.49,10100.0
2015-03-10 13:45:00,24.5,24.5,24.46,24.46,9500.0,24.5,24.5,24.46,24.46,9500.0
2015-03-10 13:50:00,24.48,24.52,24.44,24.49,23000.0,24.48,24.52,24.44,24.49,23000.0
2015-03-10 13:55:00,24.49,24.52,24.48,24.52,15900.0,24.49,24.52,24.48,24.52,15900.0
2015-03-10 14:00:00,24.51,24.55,24.45,24.54,53500.0,24.51,24.55,24.45,24.54,53500.0
2015-03-10 14:05:00,24.54,24.55,24.48,24.48,22100.0,24.54,24.55,24.48,24.48,22100.0
2015-03-10 14:10:00,24.5,24.53,24.44,24.47,31500.0,24.5,24.53,24.44,24.47,31500.0
2015-03-10 14:15:00,24.47,24.49,24.43,24.46,16700.0,24.47,24.49,24.43,24.46,16700.0
2015-03-10 14:20:00,24.46,24.47,24.39,24.39,29500.0,24.46,24.47,24.39,24.39,29500.0
2015-03-10 14:25:00,24.39,24.47,24.38,24.46,67400.0,24.39,24.47,24.38,24.46,67400.0
2015-03-10 14:30:00,24.46,24.5,24.42,24.43,26500.0,24.46,24.5,24.42,24.43,26500.0
2015-03-10 14:35:00,24.43,24.52,24.43,24.52,37700.0,24.43,24.52,24.43,24.52,37700.0
2015-03-10 14:40:00,24.51,24.55,24.49,24.54,21600.0,24.51,24.55,24.49,24.54,21600.0
2015-03-10 14:45:00,24.55,24.58,24.49,24.55,36000.0,24.55,24.58,24.49,24.55,36000.0
2015-03-10 14:50:00,24.53,24.54,24.48,24.48,34300.0,24.53,24.54,24.48,24.48,34300.0
2015-03-10 14:55:00,24.49,24.51,24.46,24.47,16400.0,24.49,24.51,24.46,24.47,16400.0
2015-03-10 15:00:00,24.47,24.53,24.45,24.48,19500.0,24.47,24.53,24.45,24.48,19500.0
2015-03-10 15:05:00,24.48,24.5,24.45,24.49,11100.0,24.48,24.5,24.45,24.49,11100.0
2015-03-10 15:10:00,24.49,24.51,24.44,24.47,55100.0,24.49,24.51,24.44,24.47,55100.0
2015-03-10 15:15:00,24.45,24.55,24.42,24.51,33500.0,24.45,24.55,24.42,24.51,33500.0
2015-03-10 15:20:00,24.52,24.58,24.48,24.52,46400.0,24.52,24.58,24.48,24.52,46400.0
2015-03-10 15:25:00,24.52,24.52,24.42,24.44,17100.0,24.52,24.52,24.42,24.44,17100.0
2015-03-10 15:30:00,24.45,24.46,24.42,24.43,19500.0,24.45,24.46,24.42,24.43,19500.0
2015-03-10 15:35:00,24.41,24.45,24.4,24.4,26500.0,24.41,24.45,24.4,24.4,26500.0
2015-03-10 15:40:00,24.39,24.43,24.36,24.41,37400.0,24.39,24.43,24.36,24.41,37400.0
2015-03-10 15:45:00,24.41,24.43,24.39,24.39,91300.0,24.41,24.43,24.39,24.39,91300.0
2015-03-10 15:50:00,24.39,24.39,24.35,24.37,49000.0,24.39,24.39,24.35,24.37,49000.0
2015-03-10 15:55:00,24.38,24.38,24.32,24.32,76600.0,24.38,24.38,24.32,24.32,76600.0
2015-03-11 09:30:00,24.24,24.46,24.18,24.21,82800.0,24.24,24.46,24.18,24.21,82800.0
2015-03-11 09:35:00,24.22,24.34,24.2,24.34,45200.0,24.22,24.34,24.2,24.34,45200.0
2015-03-11 09:40:00,24.33,24.73,24.31,24.58,152100.0,24.33,24.73,24.31,24.58,152100.0
2015-03-11 09:45:00,24.6,24.64,24.44,24.61,46000.0,24.6,24.64,24.44,24.61,46000.0
2015-03-11 09:50:00,24.55,24.75,24.55,24.72,66000.0,24.55,24.75,24.55,24.72,66000.0
2015-03-11 09:55:00,24.74,24.82,24.7,24.78,75200.0,24.74,24.82,24.7,24.78,75200.0
2015-03-11 10:00:00,24.78,24.94,24.78,24.84,68000.0,24.78,24.94,24.78,24.84,68000.0
2015-03-11 10:05:00,24.85,24.91,24.83,24.87,88700.0,24.85,24.91,24.83,24.87,88700.0
2015-03-11 10:10:00,24.86,24.86,24.64,24.68,103400.0,24.86,24.86,24.64,24.68,103400.0
2015-03-11 10:15:00,24.67,24.68,24.52,24.53,138800.0,24.67,24.68,24.52,24.53,138800.0
2015-03-11 10:20:00,24.53,24.66,24.49,24.62,27900.0,24.53,24.66,24.49,24.62,27900.0
2015-03-11 10:25:00,24.61,24.61,24.44,24.59,81800.0,24.61,24.61,24.44,24.59,81800.0
2015-03-11 10:30:00,24.59,24.62,24.55,24.56,38500.0,24.59,24.62,24.55,24.56,38500.0
2015-03-11 10:35:00,24.56,24.59,24.54,24.55,44100.0,24.56,24.59,24.54,24.55,44100.0
2015-03-11 10:40:00,24.56,24.56,24.41,24.48,27200.0,24.56,24.56,24.41,24.48,27200.0
2015-03-11 10:45:00,24.47,24.54,24.47,24.53,18000.0,24.47,24.54,24.47,24.53,18000.0
2015-03-11 10:50:00,24.53,24.55,24.46,24.55,20900.0,24.53,24.55,24.46,24.55,20900.0
2015-03-11 10:55:00,24.55,24.62,24.51,24.61,79400.0,24.55,24.62,24.51,24.61,79400.0
2015-03-11 11:00:00,24.61,24.67,24.61,24.62,27100.0,24.61,24.67,24.61,24.62,27100.0
2015-03-11 11:05:00,24.61,24.62,24.53,24.54,43100.0,24.61,24.62,24.53,24.54,43100.0
2015-03-11 11:10:00,24.54,24.61,24.54,24.6,29200.0,24.54,24.61,24.54,24.6,29200.0
2015-03-11 11:15:00,24.59,24.72,24.59,24.64,75400.0,24.59,24.72,24.59,24.64,75400.0
2015-03-11 11:20:00,24.64,24.66,24.55,24.63,68400.0,24.64,24.66,24.55,24.63,68400.0
2015-03-11 11:25:00,24.63,24.7,24.57,24.57,28500.0,24.63,24.7,24.57,24.57,28500.0
2015-03-11 11:30:00,24.57,24.66,24.56,24.58,23300.0,24.57,24.66,24.56,24.58,23300.0
2015-03-11 11:35:00,24.55,24.56,24.47,24.5,14800.0,24.55,24.56,24.47,24.5,14800.0
2015-03-11 11:40:00,24.48,24.55,24.4,24.4,24100.0,24.48,24.55,24.4,24.4,24100.0
2015-03-11 11:45:00,24.41,24.44,24.37,24.42,20000.0,24.41,24.44,24.37,24.42,20000.0
2015-03-11 11:50:00,24.41,24.41,24.27,24.34,41700.0,24.41,24.41,24.27,24.34,41700.0
2015-03-11 11:55:00,24.33,24.48,24.27,24.46,16600.0,24.33,24.48,24.27,24.46,16600.0
2015-03-11 12:00:00,24.44,24.47,24.4,24.46,13700.0,24.44,24.47,24.4,24.46,13700.0
2015-03-11 12:05:00,24.44,24.44,24.37,24.42,10700.0,24.44,24.44,24.37,24.42,10700.0
2015-03-11 12:10:00,24.43,24.48,24.43,24.47,7600.0,24.43,24.48,24.43,24.47,7600.0
2015-03-11 12:15:00,24.47,24.48,24.43,24.48,11200.0,24.47,24.48,24.43,24.48,11200.0
2015-03-11 12:20:00,24.49,24.49,24.41,24.45,10000.0,24.49,24.49,24.41,24.45,10000.0
2015-03-11 12:25:00,24.46,24.46,24.42,24.44,6300.0,24.46,24.46,24.42,24.44,6300.0
2015-03-11 12:30:00,24.43,24.44,24.38,24.41,7700.0,24.43,24.44,24.38,24.41,7700.0
2015-03-11 12:35:00,24.41,24.47,24.36,24.47,68700.0,24.41,24.47,24.36,24.47,68700.0
2015-03-11 12:40:00,24.47,24.51,24.44,24.5,10100.0,24.47,24.51,24.44,24.5,10100.0
2015-03-11 12:45:00,24.5,24.52,24.39,24.39,20000.0,24.5,24.52,24.39,24.39,20000.0
2015-03-11 12:50:00,24.38,24.4,24.37,24.38,6600.0,24.38,24.4,24.37,24.38,6600.0
2015-03-11 12:55:00,24.39,24.47,24.33,24.47,87300.0,24.39,24.47,24.33,24.47,87300.0
2015-03-11 13:00:00,24.44,24.56,24.42,24.54,174200.0,24.44,24.56,24.42,24.54,174200.0
2015-03-11 13:05:00,24.54,24.55,24.48,24.5,44300.0,24.54,24.55,24.48,24.5,44300.0
2015-03-11 13:10:00,24.5,24.52,24.44,24.48,35200.0,24.5,24.52,24.44,24.48,35200.0
2015-03-11 13:15:00,24.48,24.48,24.43,24.43,7200.0,24.48,24.48,24.43,24.43,7200.0
2015-03-11 13:20:00,24.45,24.5,24.44,24.46,32600.0,24.45,24.5,24.44,24.46,32600.0
2015-03-11 13:25:00,24.45,24.45,24.37,24.37,19900.0,24.45,24.45,24.37,24.37,19900.0
2015-03-11 13:30:00,24.38,24.41,24.34,24.39,12700.0,24.38,24.41,24.34,24.39,12700.0
2015-03-11 13:35:00,24.39,24.41,24.38,24.41,6000.0,24.39,24.41,24.38,24.41,6000.0
2015-03-11 13:40:00,24.39,24.4,24.32,24.32,8400.0,24.39,24.4,24.32,24.32,8400.0
2015-03-11 13:45:00,24.32,24.37,24.29,24.29,18800.0,24.32,24.37,24.29,24.29,18800.0
2015-03-11 13:50:00,24.28,24.35,24.28,24.33,28600.0,24.28,24.35,24.28,24.33,28600.0
2015-03-11 13:55:00,24.34,24.38,24.33,24.36,7200.0,24.34,24.38,24.33,24.36,7200.0
2015-03-11 14:00:00,24.34,24.36,24.32,24.36,6100.0,24.34,24.36,24.32,24.36,6100.0
2015-03-11 14:05:00,24.36,24.45,24.35,24.44,21200.0,24.36,24.45,24.35,24.44,21200.0
2015-03-11 14:10:00,24.43,24.43,24.35,24.35,12600.0,24.43,24.43,24.35,24.35,12600.0
2015-03-11 14:15:00,24.35,24.44,24.35,24.42,8600.0,24.35,24.44,24.35,24.42,8600.0
2015-03-11 14:20:00,24.42,24.47,24.38,24.41,21400.0,24.42,24.47,24.38,24.41,21400.0
2015-03-11 14:25:00,24.41,24.41,24.37,24.41,13500.0,24.41,24.41,24.37,24.41,13500.0
2015-03-11 14:30:00,24.41,24.49,24.41,24.48,27400.0,24.41,24.49,24.41,24.48,27400.0
2015-03-11 14:35:00,24.47,24.49,24.46,24.48,16400.0,24.47,24.49,24.46,24.48,16400.0
2015-03-11 14:40:00,24.48,24.49,24.46,24.47,11100.0,24.48,24.49,24.46,24.47,11100.0
2015-03-11 14:45:00,24.47,24.51,24.45,24.46,31600.0,24.47,24.51,24.45,24.46,31600.0
2015-03-11 14:50:00,24.45,24.55,24.45,24.53,26100.0,24.45,24.55,24.45,24.53,26100.0
2015-03-11 14:55:00,24.52,24.53,24.48,24.5,10600.0,24.52,24.53,24.48,24.5,10600.0
2015-03-11 15:00:00,24.5,24.5,24.46,24.46,15200.0,24.5,24.5,24.46,24.46,15200.0
2015-03-11 15:05:00,24.45,24.5,24.45,24.47,15900.0,24.45,24.5,24.45,24.47,15900.0
2015-03-11 15:10:00,24.46,24.49,24.42,24.45,18400.0,24.46,24.49,24.42,24.45,18400.0
2015-03-11 15:15:00,24.43,24.51,24.43,24.5,18800.0,24.43,24.51,24.43,24.5,18800.0
2015-03-11 15:20:00,24.5,24.53,24.45,24.52,37900.0,24.5,24.53,24.45,24.52,37900.0
2015-03-11 15:25:00,24.52,24.54,24.5,24.5,22700.0,24.52,24.54,24.5,24.5,22700.0
2015-03-11 15:30:00,24.51,24.52,24.47,24.48,41900.0,24.51,24.52,24.47,24.48,41900.0
2015-03-11 15:35:00,24.48,24.5,24.48,24.49,41200.0,24.48,24.5,24.48,24.49,41200.0
2015-03-11 15:40:00,24.49,24.49,24.48,24.49,42400.0,24.49,24.49,24.48,24.49,42400.0
2015-03-11 15:45:00,24.49,24.49,24.44,24.45,37200.0,24.49,24.49,24.44,24.45,37200.0
2015-03-11 15:50:00,24.45,24.47,24.41,24.41,58600.0,24.45,24.47,24.41,24.41,58600.0
2015-03-11 15:55:00,24.41,24.44,24.41,24.42,97700.0,24.41,24.44,24.41,24.42,97700.0
2015-03-12 09:30:00,24.64,24.64,24.43,24.54,42100.0,24.64,24.64,24.43,24.54,42100.0
2015-03-12 09:35:00,24.55,24.57,24.42,24.42,13400.0,24.55,24.57,24.42,24.42,13400.0
2015-03-12 09:40:00,24.49,24.51,24.42,24.51,18100.0,24.49,24.51,24.42,24.51,18100.0
2015-03-12 09:45:00,24.51,24.55,24.48,24.51,9000.0,24.51,24.55,24.48,24.51,9000.0
2015-03-12 09:50:00,24.51,24.6,24.49,24.49,13800.0,24.51,24.6,24.49,24.49,13800.0
2015-03-12 09:55:00,24.49,24.56,24.47,24.48,9700.0,24.49,24.56,24.47,24.48,9700.0
2015-03-12 10:00:00,24.48,24.52,24.47,24.49,8500.0,24.48,24.52,24.47,24.49,8500.0
2015-03-12 10:05:00,24.5,24.57,24.48,24.55,26200.0,24.5,24.57,24.48,24.55,26200.0
2015-03-12 10:10:00,24.53,24.56,24.38,24.49,27100.0,24.53,24.56,24.38,24.49,27100.0
2015-03-12 10:15:00,24.49,24.55,24.47,24.54,17000.0,24.49,24.55,24.47,24.54,17000.0
2015-03-12 10:20:00,24.52,24.55,24.43,24.45,30500.0,24.52,24.55,24.43,24.45,30500.0
2015-03-12 10:25:00,24.45,24.5,24.42,24.43,17200.0,24.45,24.5,24.42,24.43,17200.0
2015-03-12 10:30:00,24.43,24.49,24.41,24.45,14100.0,24.43,24.49,24.41,24.45,14100.0
2015-03-12 10:35:00,24.45,24.52,24.44,24.52,43700.0,24.45,24.52,24.44,24.52,43700.0
2015-03-12 10:40:00,24.51,24.51,24.43,24.47,15200.0,24.51,24.51,24.43,24.47,15200.0
2015-03-12 10:45:00,24.46,24.49,24.41,24.49,16800.0,24.46,24.49,24.41,24.49,16800.0
2015-03-12 10:50:00,24.5,24.52,24.45,24.45,14800.0,24.5,24.52,24.45,24.45,14800.0
2015-03-12 10:55:00,24.46,24.51,24.45,24.5,15200.0,24.46,24.51,24.45,24.5,15200.0
2015-03-12 11:00:00,24.51,24.51,24.49,24.5,9900.0,24.51,24.51,24.49,24.5,9900.0
2015-03-12 11:05:00,24.51,24.52,24.43,24.43,15500.0,24.51,24.52,24.43,24.43,15500.0
2015-03-12 11:10:00,24.43,24.46,24.37,24.44,52700.0,24.43,24.46,24.37,24.44,52700.0
2015-03-12 11:15:00,24.43,24.46,24.34,24.43,230900.0,24.43,24.46,24.34,24.43,230900.0
2015-03-12 11:20:00,24.42,24.51,24.42,24.47,47100.0,24.42,24.51,24.42,24.47,47100.0
2015-03-12 11:25:00,24.48,24.56,24.47,24.56,16300.0,24.48,24.56,24.47,24.56,16300.0
2015-03-12 11:30:00,24.56,24.56,24.47,24.49,17600.0,24.56,24.56,24.47,24.49,17600.0
2015-03-12 11:35:00,24.48,24.49,24.42,24.47,17600.0,24.48,24.49,24.42,24.47,17600.0
2015-03-12 11:40:00,24.47,24.48,24.43,24.46,13300.0,24.47,24.48,24.43,24.46,13300.0
2015-03-12 11:45:00,24.46,24.47,24.41,24.41,14100.0,24.46,24.47,24.41,24.41,14100.0
2015-03-12 11:50:00,24.42,24.43,24.34,24.37,23500.0,24.42,24.43,24.34,24.37,23500.0
2015-03-12 11:55:00,24.38,24.46,24.37,24.44,9800.0,24.38,24.46,24.37,24.44,9800.0
2015-03-12 12:00:00,24.43,24.47,24.43,24.44,12300.0,24.43,24.47,24.43,24.44,12300.0
2015-03-12 12:05:00,24.43,24.47,24.42,24.42,12800.0,24.43,24.47,24.42,24.42,12800.0
2015-03-12 12:10:00,24.42,24.44,24.39,24.39,18600.0,24.42,24.44,24.39,24.39,18600.0
2015-03-12 12:15:00,24.38,24.43,24.36,24.43,5400.0,24.38,24.43,24.36,24.43,5400.0
2015-03-12 12:20:00,24.42,24.43,24.36,24.36,7200.0,24.42,24.43,24.36,24.36,7200.0
2015-03-12 12:25:00,24.37,24.43,24.37,24.37,12900.0,24.37,24.43,24.37,24.37,12900.0
2015-03-12 12:30:00,24.35,24.4,24.23,24.28,308900.0,24.35,24.4,24.23,24.28,308900.0
2015-03-12 12:35:00,24.29,24.41,24.27,24.41,47000.0,24.29,24.41,24.27,24.41,47000.0
2015-03-12 12:40:00,24.42,24.44,24.39,24.44,4300.0,24.42,24.44,24.39,24.44,4300.0
2015-03-12 12:45:00,24.44,24.51,24.44,24.47,15300.0,24.44,24.51,24.44,24.47,15300.0
2015-03-12 12:50:00,24.48,24.52,24.44,24.52,18200.0,24.48,24.52,24.44,24.52,18200.0
2015-03-12 12:55:00,24.51,24.57,24.51,24.56,17400.0,24.51,24.57,24.51,24.56,17400.0
2015-03-12 13:00:00,24.56,24.59,24.52,24.55,21200.0,24.56,24.59,24.52,24.55,21200.0
2015-03-12 13:05:00,24.55,24.66,24.54,24.6,34600.0,24.55,24.66,24.54,24.6,34600.0
2015-03-12 13:10:00,24.61,24.68,24.54,24.55,32700.0,24.61,24.68,24.54,24.55,32700.0
2015-03-12 13:15:00,24.55,24.67,24.55,24.67,10400.0,24.55,24.67,24.55,24.67,10400.0
2015-03-12 13:20:00,24.65,24.7,24.62,24.64,32700.0,24.65,24.7,24.62,24.64,32700.0
2015-03-12 13:25:00,24.63,24.73,24.63,24.69,17500.0,24.63,24.73,24.63,24.69,17500.0
2015-03-12 13:30:00,24.68,24.68,24.63,24.66,3300.0,24.68,24.68,24.63,24.66,3300.0
2015-03-12 13:35:00,24.66,24.72,24.66,24.69,11900.0,24.66,24.72,24.66,24.69,11900.0
2015-03-12 13:40:00,24.67,24.75,24.67,24.73,17800.0,24.67,24.75,24.67,24.73,17800.0
2015-03-12 13:45:00,24.74,24.74,24.65,24.7,14000.0,24.74,24.74,24.65,24.7,14000.0
2015-03-12 13:50:00,24.69,24.75,24.69,24.75,8000.0,24.69,24.75,24.69,24.75,8000.0
2015-03-12 13:55:00,24.75,24.75,24.69,24.71,14700.0,24.75,24.75,24.69,24.71,14700.0
2015-03-12 14:00:00,24.73,24.73,24.69,24.71,6500.0,24.73,24.73,24.69,24.71,6500.0
2015-03-12 14:05:00,24.71,24.73,24.68,24.68,13000.0,24.71,24.73,24.68,24.68,13000.0
2015-03-12 14:10:00,24.68,24.69,24.65,24.66,17000.0,24.68,24.69,24.65,24.66,17000.0
2015-03-12 14:15:00,24.65,24.66,24.63,24.66,6000.0,24.65,24.66,24.63,24.66,6000.0
2015-03-12 14:20:00,24.66,24.67,24.61,24.67,13100.0,24.66,24.67,24.61,24.67,13100.0
2015-03-12 14:25:00,24.67,24.7,24.63,24.64,11200.0,24.67,24.7,24.63,24.64,11200.0
2015-03-12 14:30:00,24.64,24.66,24.58,24.58,30400.0,24.64,24.66,24.58,24.58,30400.0
2015-03-12 14:35:00,24.59,24.6,24.57,24.6,22200.0,24.59,24.6,24.57,24.6,22200.0
2015-03-12 14:40:00,24.6,24.6,24.56,24.6,9500.0,24.6,24.6,24.56,24.6,9500.0
2015-03-12 14:45:00,24.6,24.6,24.55,24.56,7200.0,24.6,24.6,24.55,24.56,7200.0
2015-03-12 14:50:00,24.57,24.57,24.5,24.52,27700.0,24.57,24.57,24.5,24.52,27700.0
2015-03-12 14:55:00,24.53,24.56,24.52,24.54,22900.0,24.53,24.56,24.52,24.54,22900.0
2015-03-12 15:00:00,24.55,24.6,24.55,24.6,15900.0,24.55,24.6,24.55,24.6,15900.0
2015-03-12 15:05:00,24.6,24.68,24.59,24.66,22000.0,24.6,24.68,24.59,24.66,22000.0
2015-03-12 15:10:00,24.66,24.69,24.65,24.69,9000.0,24.66,24.69,24.65,24.69,9000.0
2015-03-12 15:15:00,24.68,24.68,24.62,24.62,15700.0,24.68,24.68,24.62,24.62,15700.0
2015-03-12 15:20:00,24.62,24.63,24.58,24.59,24400.0,24.62,24.63,24.58,24.59,24400.0
2015-03-12 15:25:00,24.6,24.6,24.58,24.59,17500.0,24.6,24.6,24.58,24.59,17500.0
2015-03-12 15:30:00,24.59,24.6,24.54,24.54,19500.0,24.59,24.6,24.54,24.54,19500.0
2015-03-12 15:35:00,24.55,24.55,24.51,24.51,36600.0,24.55,24.55,24.51,24.51,36600.0
2015-03-12 15:40:00,24.52,24.54,24.48,24.54,38000.0,24.52,24.54,24.48,24.54,38000.0
2015-03-12 15:45:00,24.54,24.55,24.51,24.53,26600.0,24.54,24.55,24.51,24.53,26600.0
2015-03-12 15:50:00,24.53,24.54,24.51,24.53,37100.0,24.53,24.54,24.51,24.53,37100.0
2015-03-12 15:55:00,24.53,24.53,24.45,24.46,148700.0,24.53,24.53,24.45,24.46,148700.0
2015-03-13 09:30:00,24.66,24.71,24.5,24.58,94100.0,24.66,24.71,24.5,24.58,94100.0
2015-03-13 09:35:00,24.59,24.71,24.5,24.67,22000.0,24.59,24.71,24.5,24.67,22000.0
2015-03-13 09:40:00,24.63,24.84,24.61,24.79,20800.0,24.63,24.84,24.61,24.79,20800.0
2015-03-13 09:45:00,24.79,24.98,24.66,24.94,49400.0,24.79,24.98,24.66,24.94,49400.0
2015-03-13 09:50:00,24.93,25.03,24.87,24.98,115300.0,24.93,25.03,24.87,24.98,115300.0
2015-03-13 09:55:00,24.95,25.01,24.91,24.95,20600.0,24.95,25.01,24.91,24.95,20600.0
2015-03-13 10:00:00,24.95,24.98,24.86,24.87,36000.0,24.95,24.98,24.86,24.87,36000.0
2015-03-13 10:05:00,24.87,24.89,24.75,24.79,27300.0,24.87,24.89,24.75,24.79,27300.0
2015-03-13 10:10:00,24.8,24.95,24.78,24.95,24300.0,24.8,24.95,24.78,24.95,24300.0
2015-03-13 10:15:00,24.96,25.05,24.91,24.99,66300.0,24.96,25.05,24.91,24.99,66300.0
2015-03-13 10:20:00,24.97,25.07,24.96,25.02,36600.0,24.97,25.07,24.96,25.02,36600.0
2015-03-13 10:25:00,25.02,25.03,24.91,24.93,36200.0,25.02,25.03,24.91,24.93,36200.0
2015-03-13 10:30:00,24.94,24.94,24.82,24.82,40900.0,24.94,24.94,24.82,24.82,40900.0
2015-03-13 10:35:00,24.83,24.89,24.81,24.89,38600.0,24.83,24.89,24.81,24.89,38600.0
2015-03-13 10:40:00,24.9,24.97,24.9,24.94,10600.0,24.9,24.97,24.9,24.94,10600.0
2015-03-13 10:45:00,24.94,24.97,24.91,24.91,10100.0,24.94,24.97,24.91,24.91,10100.0
2015-03-13 10:50:00,24.89,24.89,24.83,24.85,8300.0,24.89,24.89,24.83,24.85,8300.0
2015-03-13 10:55:00,24.83,24.9,24.83,24.86,24400.0,24.83,24.9,24.83,24.86,24400.0
2015-03-13 11:00:00,24.85,24.85,24.75,24.82,26600.0,24.85,24.85,24.75,24.82,26600.0
2015-03-13 11:05:00,24.82,24.84,24.75,24.84,27400.0,24.82,24.84,24.75,24.84,27400.0
2015-03-13 11:10:00,24.82,24.86,24.76,24.86,23700.0,24.82,24.86,24.76,24.86,23700.0
2015-03-13 11:15:00,24.85,24.89,24.79,24.8,16300.0,24.85,24.89,24.79,24.8,16300.0
2015-03-13 11:20:00,24.8,24.8,24.72,24.73,18100.0,24.8,24.8,24.72,24.73,18100.0
2015-03-13 11:25:00,24.72,24.73,24.66,24.67,14000.0,24.72,24.73,24.66,24.67,14000.0
2015-03-13 11:30:00,24.66,24.67,24.55,24.58,54400.0,24.66,24.67,24.55,24.58,54400.0
2015-03-13 11:35:00,24.57,24.63,24.56,24.6,17900.0,24.57,24.63,24.56,24.6,17900.0
2015-03-13 11:40:00,24.61,24.62,24.55,24.59,16000.0,24.61,24.62,24.55,24.59,16000.0
2015-03-13 11:45:00,24.59,24.59,24.48,24.55,31200.0,24.59,24.59,24.48,24.55,31200.0
2015-03-13 11:50:00,24.55,24.6,24.53,24.59,15600.0,24.55,24.6,24.53,24.59,15600.0
2015-03-13 11:55:00,24.59,24.67,24.58,24.66,10800.0,24.59,24.67,24.58,24.66,10800.0
2015-03-13 12:00:00,24.65,24.66,24.59,24.66,24400.0,24.65,24.66,24.59,24.66,24400.0
2015-03-13 12:05:00,24.66,24.7,24.61,24.7,36500.0,24.66,24.7,24.61,24.7,36500.0
2015-03-13 12:10:00,24.7,24.83,24.69,24.81,56600.0,24.7,24.83,24.69,24.81,56600.0
2015-03-13 12:15:00,24.83,24.84,24.79,24.83,50200.0,24.83,24.84,24.79,24.83,50200.0
2015-03-13 12:20:00,24.83,24.83,24.8,24.82,22000.0,24.83,24.83,24.8,24.82,22000.0
2015-03-13 12:25:00,24.83,24.85,24.81,24.82,26500.0,24.83,24.85,24.81,24.82,26500.0
2015-03-13 12:30:00,24.82,24.84,24.81,24.83,30700.0,24.82,24.84,24.81,24.83,30700.0
2015-03-13 12:35:00,24.83,24.84,24.81,24.83,27900.0,24.83,24.84,24.81,24.83,27900.0
2015-03-13 12:40:00,24.84,24.91,24.83,24.9,9800.0,24.84,24.91,24.83,24.9,9800.0
2015-03-13 12:45:00,24.9,24.92,24.88,24.92,16100.0,24.9,24.92,24.88,24.92,16100.0
2015-03-13 12:50:00,24.92,24.93,24.9,24.91,14400.0,24.92,24.93,24.9,24.91,14400.0
2015-03-13 12:55:00,24.92,24.97,24.91,24.94,25000.0,24.92,24.97,24.91,24.94,25000.0
2015-03-13 13:00:00,24.95,25.0,24.93,24.97,34700.0,24.95,25.0,24.93,24.97,34700.0
2015-03-13 13:05:00,24.98,25.01,24.96,24.96,27000.0,24.98,25.01,24.96,24.96,27000.0
2015-03-13 13:10:00,24.97,25.0,24.96,25.0,13300.0,24.97,25.0,24.96,25.0,13300.0
2015-03-13 13:15:00,24.99,25.04,24.99,25.03,26000.0,24.99,25.04,24.99,25.03,26000.0
2015-03-13 13:20:00,25.02,25.03,24.98,25.01,30200.0,25.02,25.03,24.98,25.01,30200.0
2015-03-13 13:25:00,25.0,25.0,24.96,24.99,18700.0,25.0,25.0,24.96,24.99,18700.0
2015-03-13 13:30:00,24.98,25.0,24.95,24.98,37600.0,24.98,25.0,24.95,24.98,37600.0
2015-03-13 13:35:00,24.98,25.01,24.96,24.99,24700.0,24.98,25.01,24.96,24.99,24700.0
2015-03-13 13:40:00,25.0,25.02,24.97,25.0,34400.0,25.0,25.02,24.97,25.0,34400.0
2015-03-13 13:45:00,25.0,25.03,24.97,25.03,74700.0,25.0,25.03,24.97,25.03,74700.0
2015-03-13 13:50:00,25.02,25.09,25.01,25.08,29500.0,25.02,25.09,25.01,25.08,29500.0
2015-03-13 13:55:00,25.07,25.09,25.05,25.08,10900.0,25.07,25.09,25.05,25.08,10900.0
2015-03-13 14:00:00,25.08,25.09,25.05,25.07,8900.0,25.08,25.09,25.05,25.07,8900.0
2015-03-13 14:05:00,25.06,25.09,25.05,25.06,20800.0,25.06,25.09,25.05,25.06,20800.0
2015-03-13 14:10:00,25.07,25.13,25.06,25.13,29200.0,25.07,25.13,25.06,25.13,29200.0
2015-03-13 14:15:00,25.12,25.12,25.08,25.09,18900.0,25.12,25.12,25.08,25.09,18900.0
2015-03-13 14:20:00,25.08,25.1,25.07,25.08,19000.0,25.08,25.1,25.07,25.08,19000.0
2015-03-13 14:25:00,25.08,25.08,25.06,25.08,22900.0,25.08,25.08,25.06,25.08,22900.0
2015-03-13 14:30:00,25.07,25.1,25.06,25.08,39900.0,25.07,25.1,25.06,25.08,39900.0
2015-03-13 14:35:00,25.08,25.09,24.99,25.0,44800.0,25.08,25.09,24.99,25.0,44800.0
2015-03-13 14:40:00,24.99,24.99,24.94,24.95,18900.0,24.99,24.99,24.94,24.95,18900.0
2015-03-13 14:45:00,24.96,25.04,24.95,25.02,21900.0,24.96,25.04,24.95,25.02,21900.0
2015-03-13 14:50:00,25.03,25.06,25.0,25.03,31800.0,25.03,25.06,25.0,25.03,31800.0
2015-03-13 14:55:00,25.03,25.12,25.01,25.11,36600.0,25.03,25.12,25.01,25.11,36600.0
2015-03-13 15:00:00,25.1,25.2,25.08,25.13,71300.0,25.1,25.2,25.08,25.13,71300.0
2015-03-13 15:05:00,25.13,25.23,25.12,25.19,61500.0,25.13,25.23,25.12,25.19,61500.0
2015-03-13 15:10:00,25.19,25.2,25.16,25.18,37600.0,25.19,25.2,25.16,25.18,37600.0
2015-03-13 15:15:00,25.18,25.2,25.18,25.19,50100.0,25.18,25.2,25.18,25.19,50100.0
2015-03-13 15:20:00,25.2,25.26,25.18,25.26,61000.0,25.2,25.26,25.18,25.26,61000.0
2015-03-13 15:25:00,25.26,25.27,25.22,25.25,64600.0,25.26,25.27,25.22,25.25,64600.0
2015-03-13 15:30:00,25.24,25.3,25.22,25.29,100800.0,25.24,25.3,25.22,25.29,100800.0
2015-03-13 15:35:00,25.29,25.37,25.28,25.36,42400.0,25.29,25.37,25.28,25.36,42400.0
2015-03-13 15:40:00,25.37,25.41,25.34,25.4,110600.0,25.37,25.41,25.34,25.4,110600.0
2015-03-13 15:45:00,25.39,25.41,25.3,25.41,104500.0,25.39,25.41,25.3,25.41,104500.0
2015-03-13 15:50:00,25.4,25.48,25.36,25.47,130100.0,25.4,25.48,25.36,25.47,130100.0
2015-03-13 15:55:00,25.48,25.51,25.43,25.44,228700.0,25.48,25.51,25.43,25.44,228700.0
2015-03-16 09:30:00,25.53,25.8,25.49,25.75,59400.0,25.53,25.8,25.49,25.75,59400.0
2015-03-16 09:35:00,25.75,25.89,25.71,25.8,82700.0,25.75,25.89,25.71,25.8,82700.0
2015-03-16 09:40:00,25.8,25.87,25.69,25.69,45800.0,25.8,25.87,25.69,25.69,45800.0
2015-03-16 09:45:00,25.7,25.8,25.7,25.79,24600.0,25.7,25.8,25.7,25.79,24600.0
2015-03-16 09:50:00,25.79,25.97,25.78,25.94,58200.0,25.79,25.97,25.78,25.94,58200.0
2015-03-16 09:55:00,25.89,25.96,25.79,25.79,85200.0,25.89,25.96,25.79,25.79,85200.0
2015-03-16 10:00:00,25.79,25.85,25.74,25.77,74200.0,25.79,25.85,25.74,25.77,74200.0
2015-03-16 10:05:00,25.72,25.77,25.58,25.58,62500.0,25.72,25.77,25.58,25.58,62500.0
2015-03-16 10:10:00,25.62,25.79,25.61,25.73,50300.0,25.62,25.79,25.61,25.73,50300.0
2015-03-16 10:15:00,25.75,25.8,25.73,25.75,40900.0,25.75,25.8,25.73,25.75,40900.0
2015-03-16 10:20:00,25.75,25.76,25.69,25.7,17800.0,25.75,25.76,25.69,25.7,17800.0
2015-03-16 10:25:00,25.69,25.71,25.6,25.67,40100.0,25.69,25.71,25.6,25.67,40100.0
2015-03-16 10:30:00,25.66,25.67,25.62,25.65,10900.0,25.66,25.67,25.62,25.65,10900.0
2015-03-16 10:35:00,25.64,25.69,25.59,25.59,17200.0,25.64,25.69,25.59,25.59,17200.0
2015-03-16 10:40:00,25.59,25.62,25.57,25.61,9900.0,25.59,25.62,25.57,25.61,9900.0
2015-03-16 10:45:00,25.6,25.69,25.6,25.68,13700.0,25.6,25.69,25.6,25.68,13700.0
2015-03-16 10:50:00,25.67,25.68,25.56,25.57,6100.0,25.67,25.68,25.56,25.57,6100.0
2015-03-16 10:55:00,25.57,25.69,25.57,25.68,7500.0,25.57,25.69,25.57,25.68,7500.0
2015-03-16 11:00:00,25.69,25.71,25.62,25.62,9200.0,25.69,25.71,25.62,25.62,9200.0
2015-03-16 11:05:00,25.63,25.69,25.62,25.68,21900.0,25.63,25.69,25.62,25.68,21900.0
2015-03-16 11:10:00,25.68,25.75,25.68,25.72,26700.0,25.68,25.75,25.68,25.72,26700.0
2015-03-16 11:15:00,25.71,25.74,25.7,25.7,14600.0,25.71,25.74,25.7,25.7,14600.0
2015-03-16 11:20:00,25.71,25.77,25.7,25.74,28900.0,25.71,25.77,25.7,25.74,28900.0
2015-03-16 11:25:00,25.73,25.77,25.69,25.7,13600.0,25.73,25.77,25.69,25.7,13600.0
2015-03-16 11:30:00,25.7,25.8,25.69,25.77,91300.0,25.7,25.8,25.69,25.77,91300.0
2015-03-16 11:35:00,25.78,25.79,25.72,25.76,13000.0,25.78,25.79,25.72,25.76,13000.0
2015-03-16 11:40:00,25.77,25.77,25.69,25.7,20700.0,25.77,25.77,25.69,25.7,20700.0
2015-03-16 11:45:00,25.7,25.74,25.7,25.71,11400.0,25.7,25.74,25.7,25.71,11400.0
2015-03-16 11:50:00,25.71,25.8,25.69,25.76,32400.0,25.71,25.8,25.69,25.76,32400.0
2015-03-16 11:55:00,25.76,25.77,25.69,25.7,9700.0,25.76,25.77,25.69,25.7,9700.0
2015-03-16 12:00:00,25.69,25.72,25.66,25.7,8500.0,25.69,25.72,25.66,25.7,8500.0
2015-03-16 12:05:00,25.7,25.7,25.62,25.65,5800.0,25.7,25.7,25.62,25.65,5800.0
2015-03-16 12:10:00,25.65,25.65,25.62,25.63,9100.0,25.65,25.65,25.62,25.63,9100.0
2015-03-16 12:15:00,25.64,25.65,25.63,25.64,8500.0,25.64,25.65,25.63,25.64,8500.0
2015-03-16 12:20:00,25.64,25.68,25.63,25.66,11400.0,25.64,25.68,25.63,25.66,11400.0
2015-03-16 12:25:00,25.65,25.76,25.65,25.75,19800.0,25.65,25.76,25.65,25.75,19800.0
2015-03-16 12:30:00,25.76,25.76,25.72,25.72,9600.0,25.76,25.76,25.72,25.72,9600.0
2015-03-16 12:35:00,25.72,25.73,25.7,25.72,15600.0,25.72,25.73,25.7,25.72,15600.0
2015-03-16 12:40:00,25.71,25.74,25.7,25.73,72600.0,25.71,25.74,25.7,25.73,72600.0
2015-03-16 12:45:00,25.73,25.8,25.73,25.77,19300.0,25.73,25.8,25.73,25.77,19300.0
2015-03-16 12:50:00,25.78,25.83,25.78,25.82,57000.0,25.78,25.83,25.78,25.82,57000.0
2015-03-16 12:55:00,25.82,25.85,25.77,25.77,40900.0,25.82,25.85,25.77,25.77,40900.0
2015-03-16 13:00:00,25.77,25.77,25.72,25.75,31800.0,25.77,25.77,25.72,25.75,31800.0
2015-03-16 13:05:00,25.74,25.75,25.72,25.73,10100.0,25.74,25.75,25.72,25.73,10100.0
2015-03-16 13:10:00,25.72,25.77,25.72,25.76,12800.0,25.72,25.77,25.72,25.76,12800.0
2015-03-16 13:15:00,25.75,25.76,25.71,25.73,11400.0,25.75,25.76,25.71,25.73,11400.0
2015-03-16 13:20:00,25.73,25.8,25.7,25.76,22800.0,25.73,25.8,25.7,25.76,22800.0
2015-03-16 13:25:00,25.74,25.79,25.74,25.79,4900.0,25.74,25.79,25.74,25.79,4900.0
2015-03-16 13:30:00,25.79,25.79,25.73,25.77,12800.0,25.79,25.79,25.73,25.77,12800.0
2015-03-16 13:35:00,25.76,25.77,25.74,25.74,10200.0,25.76,25.77,25.74,25.74,10200.0
2015-03-16 13:40:00,25.74,25.78,25.74,25.75,10800.0,25.74,25.78,25.74,25.75,10800.0
2015-03-16 13:45:00,25.76,25.8,25.75,25.8,18700.0,25.76,25.8,25.75,25.8,18700.0
2015-03-16 13:50:00,25.79,25.8,25.76,25.79,15500.0,25.79,25.8,25.76,25.79,15500.0
2015-03-16 13:55:00,25.8,25.85,25.8,25.84,27700.0,25.8,25.85,25.8,25.84,27700.0
2015-03-16 14:00:00,25.85,25.88,25.85,25.86,21300.0,25.85,25.88,25.85,25.86,21300.0
2015-03-16 14:05:00,25.86,25.88,25.85,25.88,37400.0,25.86,25.88,25.85,25.88,37400.0
2015-03-16 14:10:00,25.87,25.87,25.81,25.86,29300.0,25.87,25.87,25.81,25.86,29300.0
2015-03-16 14:15:00,25.85,25.88,25.82,25.86,15600.0,25.85,25.88,25.82,25.86,15600.0
2015-03-16 14:20:00,25.87,25.9,25.86,25.88,35000.0,25.87,25.9,25.86,25.88,35000.0
2015-03-16 14:25:00,25.89,25.89,25.84,25.85,12000.0,25.89,25.89,25.84,25.85,12000.0
2015-03-16 14:30:00,25.86,25.95,25.84,25.94,20100.0,25.86,25.95,25.84,25.94,20100.0
2015-03-16 14:35:00,25.94,25.94,25.85,25.91,17100.0,25.94,25.94,25.85,25.91,17100.0
2015-03-16 14:40:00,25.9,25.95,25.89,25.94,72200.0,25.9,25.95,25.89,25.94,72200.0
2015-03-16 14:45:00,25.93,25.95,25.91,25.94,25400.0,25.93,25.95,25.91,25.94,25400.0
2015-03-16 14:50:00,25.94,25.96,25.9,25.9,17100.0,25.94,25.96,25.9,25.9,17100.0
2015-03-16 14:55:00,25.9,25.94,25.85,25.93,17400.0,25.9,25.94,25.85,25.93,17400.0
2015-03-16 15:00:00,25.92,26.0,25.92,25.98,46000.0,25.92,26.0,25.92,25.98,46000.0
2015-03-16 15:05:00,25.96,25.98,25.86,25.91,42100.0,25.96,25.98,25.86,25.91,42100.0
2015-03-16 15:10:00,25.91,25.91,25.84,25.86,19300.0,25.91,25.91,25.84,25.86,19300.0
2015-03-16 15:15:00,25.86,25.94,25.85,25.92,27100.0,25.86,25.94,25.85,25.92,27100.0
2015-03-16 15:20:00,25.91,25.91,25.86,25.88,26800.0,25.91,25.91,25.86,25.88,26800.0
2015-03-16 15:25:00,25.89,25.91,25.86,25.87,23000.0,25.89,25.91,25.86,25.87,23000.0
2015-03-16 15:30:00,25.88,25.95,25.86,25.94,99400.0,25.88,25.95,25.86,25.94,99400.0
2015-03-16 15:35:00,25.93,25.95,25.87,25.92,37100.0,25.93,25.95,25.87,25.92,37100.0
2015-03-16 15:40:00,25.92,25.92,25.86,25.87,33600.0,25.92,25.92,25.86,25.87,33600.0
2015-03-16 15:45:00,25.87,25.93,25.87,25.91,68500.0,25.87,25.93,25.87,25.91,68500.0
2015-03-16 15:50:00,25.89,25.91,25.82,25.85,104000.0,25.89,25.91,25.82,25.85,104000.0
2015-03-16 15:55:00,25.85,25.85,25.81,25.84,103700.0,25.85,25.85,25.81,25.84,103700.0
2015-03-17 09:30:00,25.73,25.83,25.57,25.65,28800.0,25.73,25.83,25.57,25.65,28800.0
2015-03-17 09:35:00,25.68,25.72,25.62,25.72,18300.0,25.68,25.72,25.62,25.72,18300.0
2015-03-17 09:40:00,25.74,25.75,25.66,25.68,7600.0,25.74,25.75,25.66,25.68,7600.0
2015-03-17 09:45:00,25.68,25.71,25.63,25.65,8700.0,25.68,25.71,25.63,25.65,8700.0
2015-03-17 09:50:00,25.63,25.63,25.56,25.61,22500.0,25.63,25.63,25.56,25.61,22500.0
2015-03-17 09:55:00,25.6,25.63,25.56,25.56,11200.0,25.6,25.63,25.56,25.56,11200.0
2015-03-17 10:00:00,25.56,25.65,25.56,25.64,20500.0,25.56,25.65,25.56,25.64,20500.0
2015-03-17 10:05:00,25.64,25.64,25.55,25.61,6900.0,25.64,25.64,25.55,25.61,6900.0
2015-03-17 10:10:00,25.6,25.61,25.57,25.6,25500.0,25.6,25.61,25.57,25.6,25500.0
2015-03-17 10:15:00,25.6,25.65,25.59,25.62,16300.0,25.6,25.65,25.59,25.62,16300.0
2015-03-17 10:20:00,25.61,25.65,25.6,25.62,40300.0,25.61,25.65,25.6,25.62,40300.0
2015-03-17 10:25:00,25.61,25.61,25.57,25.61,21200.0,25.61,25.61,25.57,25.61,21200.0
2015-03-17 10:30:00,25.62,25.66,25.55,25.57,15700.0,25.62,25.66,25.55,25.57,15700.0
2015-03-17 10:35:00,25.56,25.56,25.49,25.54,44200.0,25.56,25.56,25.49,25.54,44200.0
2015-03-17 10:40:00,25.54,25.54,25.46,25.51,13500.0,25.54,25.54,25.46,25.51,13500.0
2015-03-17 10:45:00,25.51,25.57,25.51,25.57,9700.0,25.51,25.57,25.51,25.57,9700.0
2015-03-17 10:50:00,25.56,25.63,25.54,25.56,11100.0,25.56,25.63,25.54,25.56,11100.0
2015-03-17 10:55:00,25.55,25.56,25.51,25.52,17400.0,25.55,25.56,25.51,25.52,17400.0
2015-03-17 11:00:00,25.53,25.53,25.41,25.44,15500.0,25.53,25.53,25.41,25.44,15500.0
2015-03-17 11:05:00,25.45,25.46,25.39,25.4,30100.0,25.45,25.46,25.39,25.4,30100.0
2015-03-17 11:10:00,25.4,25.47,25.32,25.41,177500.0,25.4,25.47,25.32,25.41,177500.0
2015-03-17 11:15:00,25.4,25.41,25.32,25.36,39400.0,25.4,25.41,25.32,25.36,39400.0
2015-03-17 11:20:00,25.35,25.43,25.34,25.43,14800.0,25.35,25.43,25.34,25.43,14800.0
2015-03-17 11:25:00,25.44,25.48,25.39,25.45,56700.0,25.44,25.48,25.39,25.45,56700.0
2015-03-17 11:30:00,25.45,25.49,25.38,25.39,21300.0,25.45,25.49,25.38,25.39,21300.0
2015-03-17 11:35:00,25.39,25.48,25.34,25.35,27900.0,25.39,25.48,25.34,25.35,27900.0
2015-03-17 11:40:00,25.34,25.41,25.33,25.38,29100.0,25.34,25.41,25.33,25.38,29100.0
2015-03-17 11:45:00,25.38,25.38,25.32,25.37,12300.0,25.38,25.38,25.32,25.37,12300.0
2015-03-17 11:50:00,25.38,25.42,25.33,25.39,13500.0,25.38,25.42,25.33,25.39,13500.0
2015-03-17 11:55:00,25.38,25.43,25.37,25.4,12100.0,25.38,25.43,25.37,25.4,12100.0
2015-03-17 12:00:00,25.4,25.4,25.31,25.35,10900.0,25.4,25.4,25.31,25.35,10900.0
2015-03-17 12:05:00,25.36,25.39,25.33,25.34,9800.0,25.36,25.39,25.33,25.34,9800.0
2015-03-17 12:10:00,25.33,25.36,25.27,25.34,24200.0,25.33,25.36,25.27,25.34,24200.0
2015-03-17 12:15:00,25.33,25.33,25.28,25.3,5200.0,25.33,25.33,25.28,25.3,5200.0
2015-03-17 12:20:00,25.31,25.37,25.31,25.31,13100.0,25.31,25.37,25.31,25.31,13100.0
2015-03-17 12:25:00,25.3,25.41,25.3,25.38,29100.0,25.3,25.41,25.3,25.38,29100.0
2015-03-17 12:30:00,25.37,25.44,25.33,25.43,43400.0,25.37,25.44,25.33,25.43,43400.0
2015-03-17 12:35:00,25.44,25.47,25.4,25.4,7900.0,25.44,25.47,25.4,25.4,7900.0
2015-03-17 12:40:00,25.4,25.41,25.32,25.41,11500.0,25.4,25.41,25.32,25.41,11500.0
2015-03-17 12:45:00,25.41,25.43,25.35,25.39,24900.0,25.41,25.43,25.35,25.39,24900.0
2015-03-17 12:50:00,25.39,25.43,25.33,25.37,13700.0,25.39,25.43,25.33,25.37,13700.0
2015-03-17 12:55:00,25.39,25.44,25.37,25.41,7700.0,25.39,25.44,25.37,25.41,7700.0
2015-03-17 13:00:00,25.41,25.44,25.34,25.44,41600.0,25.41,25.44,25.34,25.44,41600.0
2015-03-17 13:05:00,25.43,25.48,25.41,25.46,69700.0,25.43,25.48,25.41,25.46,69700.0
2015-03-17 13:10:00,25.46,25.46,25.4,25.46,7500.0,25.46,25.46,25.4,25.46,7500.0
2015-03-17 13:15:00,25.45,25.47,25.44,25.46,11300.0,25.45,25.47,25.44,25.46,11300.0
2015-03-17 13:20:00,25.46,25.49,25.45,25.47,75600.0,25.46,25.49,25.45,25.47,75600.0
2015-03-17 13:25:00,25.48,25.48,25.43,25.46,14500.0,25.48,25.48,25.43,25.46,14500.0
2015-03-17 13:30:00,25.45,25.47,25.42,25.44,21400.0,25.45,25.47,25.42,25.44,21400.0
2015-03-17 13:35:00,25.44,25.47,25.4,25.46,6400.0,25.44,25.47,25.4,25.46,6400.0
2015-03-17 13:40:00,25.45,25.45,25.43,25.43,3800.0,25.45,25.45,25.43,25.43,3800.0
2015-03-17 13:45:00,25.44,25.47,25.39,25.41,10600.0,25.44,25.47,25.39,25.41,10600.0
2015-03-17 13:50:00,25.42,25.47,25.4,25.47,18800.0,25.42,25.47,25.4,25.47,18800.0
2015-03-17 13:55:00,25.47,25.6,25.44,25.54,45000.0,25.47,25.6,25.44,25.54,45000.0
2015-03-17 14:00:00,25.54,25.55,25.49,25.51,18800.0,25.54,25.55,25.49,25.51,18800.0
2015-03-17 14:05:00,25.5,25.54,25.46,25.53,26000.0,25.5,25.54,25.46,25.53,26000.0
2015-03-17 14:10:00,25.52,25.62,25.51,25.59,25500.0,25.52,25.62,25.51,25.59,25500.0
2015-03-17 14:15:00,25.58,25.59,25.48,25.5,13200.0,25.58,25.59,25.48,25.5,13200.0
2015-03-17 14:20:00,25.5,25.53,25.44,25.46,10300.0,25.5,25.53,25.44,25.46,10300.0
2015-03-17 14:25:00,25.46,25.51,25.44,25.44,8600.0,25.46,25.51,25.44,25.44,8600.0
2015-03-17 14:30:00,25.45,25.49,25.45,25.45,5100.0,25.45,25.49,25.45,25.45,5100.0
2015-03-17 14:35:00,25.45,25.48,25.44,25.46,11300.0,25.45,25.48,25.44,25.46,11300.0
2015-03-17 14:40:00,25.46,25.49,25.45,25.49,6700.0,25.46,25.49,25.45,25.49,6700.0
2015-03-17 14:45:00,25.49,25.55,25.49,25.54,15800.0,25.49,25.55,25.49,25.54,15800.0
2015-03-17 14:50:00,25.53,25.57,25.5,25.57,32400.0,25.53,25.57,25.5,25.57,32400.0
2015-03-17 14:55:00,25.56,25.6,25.53,25.57,15200.0,25.56,25.6,25.53,25.57,15200.0
2015-03-17 15:00:00,25.57,25.58,25.56,25.57,4200.0,25.57,25.58,25.56,25.57,4200.0
2015-03-17 15:05:00,25.56,25.57,25.49,25.5,19100.0,25.56,25.57,25.49,25.5,19100.0
2015-03-17 15:10:00,25.49,25.57,25.49,25.53,34700.0,25.49,25.57,25.49,25.53,34700.0
2015-03-17 15:15:00,25.52,25.53,25.47,25.47,16600.0,25.52,25.53,25.47,25.47,16600.0
2015-03-17 15:20:00,25.47,25.5,25.47,25.49,33300.0,25.47,25.5,25.47,25.49,33300.0
2015-03-17 15:25:00,25.48,25.49,25.46,25.46,15100.0,25.48,25.49,25.46,25.46,15100.0
2015-03-17 15:30:00,25.47,25.47,25.42,25.45,29000.0,25.47,25.47,25.42,25.45,29000.0
2015-03-17 15:35:00,25.45,25.48,25.44,25.47,20500.0,25.45,25.48,25.44,25.47,20500.0
2015-03-17 15:40:00,25.47,25.48,25.45,25.46,28000.0,25.47,25.48,25.45,25.46,28000.0
2015-03-17 15:45:00,25.46,25.48,25.42,25.46,49900.0,25.46,25.48,25.42,25.46,49900.0
2015-03-17 15:50:00,25.45,25.48,25.44,25.45,43200.0,25.45,25.48,25.44,25.45,43200.0
2015-03-17 15:55:00,25.45,25.46,25.43,25.44,106200.0,25.45,25.46,25.43,25.44,106200.0
2015-03-18 09:30:00,25.43,25.43,25.27,25.31,17900.0,25.43,25.43,25.27,25.31,17900.0
2015-03-18 09:35:00,25.32,25.36,25.28,25.32,6100.0,25.32,25.36,25.28,25.32,6100.0
2015-03-18 09:40:00,25.34,25.43,25.29,25.4,20700.0,25.34,25.43,25.29,25.4,20700.0
2015-03-18 09:45:00,25.39,25.39,25.21,25.28,15000.0,25.39,25.39,25.21,25.28,15000.0
2015-03-18 09:50:00,25.28,25.3,25.23,25.28,12000.0,25.28,25.3,25.23,25.28,12000.0
2015-03-18 09:55:00,25.28,25.37,25.27,25.33,9300.0,25.28,25.37,25.27,25.33,9300.0
2015-03-18 10:00:00,25.34,25.38,25.26,25.3,16400.0,25.34,25.38,25.26,25.3,16400.0
2015-03-18 10:05:00,25.31,25.37,25.24,25.37,25600.0,25.31,25.37,25.24,25.37,25600.0
2015-03-18 10:10:00,25.35,25.35,25.23,25.29,10000.0,25.35,25.35,25.23,25.29,10000.0
2015-03-18 10:15:00,25.29,25.29,25.19,25.23,18000.0,25.29,25.29,25.19,25.23,18000.0
2015-03-18 10:20:00,25.24,25.24,25.2,25.23,7800.0,25.24,25.24,25.2,25.23,7800.0
2015-03-18 10:25:00,25.23,25.31,25.22,25.28,12800.0,25.23,25.31,25.22,25.28,12800.0
2015-03-18 10:30:00,25.3,25.3,25.22,25.26,7900.0,25.3,25.3,25.22,25.26,7900.0
2015-03-18 10:35:00,25.25,25.28,25.23,25.27,7800.0,25.25,25.28,25.23,25.27,7800.0
2015-03-18 10:40:00,25.26,25.35,25.25,25.29,11700.0,25.26,25.35,25.25,25.29,11700.0
2015-03-18 10:45:00,25.28,25.37,25.27,25.37,25300.0,25.28,25.37,25.27,25.37,25300.0
2015-03-18 10:50:00,25.35,25.35,25.26,25.27,8800.0,25.35,25.35,25.26,25.27,8800.0
2015-03-18 10:55:00,25.27,25.33,25.25,25.3,8100.0,25.27,25.33,25.25,25.3,8100.0
2015-03-18 11:00:00,25.29,25.37,25.28,25.32,16300.0,25.29,25.37,25.28,25.32,16300.0
2015-03-18 11:05:00,25.32,25.34,25.28,25.31,3700.0,25.32,25.34,25.28,25.31,3700.0
2015-03-18 11:10:00,25.32,25.34,25.29,25.29,3800.0,25.32,25.34,25.29,25.29,3800.0
2015-03-18 11:15:00,25.29,25.4,25.28,25.38,11300.0,25.29,25.4,25.28,25.38,11300.0
2015-03-18 11:20:00,25.37,25.38,25.31,25.31,5200.0,25.37,25.38,25.31,25.31,5200.0
2015-03-18 11:25:00,25.31,25.31,25.26,25.28,6000.0,25.31,25.31,25.26,25.28,6000.0
2015-03-18 11:30:00,25.28,25.3,25.26,25.3,7800.0,25.28,25.3,25.26,25.3,7800.0
2015-03-18 11:35:00,25.3,25.3,25.29,25.3,12500.0,25.3,25.3,25.29,25.3,12500.0
2015-03-18 11:40:00,25.3,25.35,25.3,25.3,11400.0,25.3,25.35,25.3,25.3,11400.0
2015-03-18 11:45:00,25.3,25.35,25.28,25.28,14900.0,25.3,25.35,25.28,25.28,14900.0
2015-03-18 11:50:00,25.27,25.31,25.25,25.29,7100.0,25.27,25.31,25.25,25.29,7100.0
2015-03-18 11:55:00,25.29,25.32,25.27,25.31,5800.0,25.29,25.32,25.27,25.31,5800.0
2015-03-18 12:00:00,25.31,25.35,25.28,25.35,8900.0,25.31,25.35,25.28,25.35,8900.0
2015-03-18 12:05:00,25.35,25.35,25.28,25.3,3400.0,25.35,25.35,25.28,25.3,3400.0
2015-03-18 12:10:00,25.3,25.31,25.24,25.28,8800.0,25.3,25.31,25.24,25.28,8800.0
2015-03-18 12:15:00,25.27,25.27,25.24,25.24,3000.0,25.27,25.27,25.24,25.24,3000.0
2015-03-18 12:20:00,25.24,25.24,25.22,25.23,3500.0,25.24,25.24,25.22,25.23,3500.0
2015-03-18 12:25:00,25.23,25.25,25.22,25.25,4000.0,25.23,25.25,25.22,25.25,4000.0
2015-03-18 12:30:00,25.25,25.25,25.21,25.25,16300.0,25.25,25.25,25.21,25.25,16300.0
2015-03-18 12:35:00,25.24,25.28,25.22,25.26,6300.0,25.24,25.28,25.22,25.26,6300.0
2015-03-18 12:40:00,25.26,25.32,25.25,25.3,15800.0,25.26,25.32,25.25,25.3,15800.0
2015-03-18 12:45:00,25.3,25.36,25.29,25.35,52900.0,25.3,25.36,25.29,25.35,52900.0
2015-03-18 12:50:00,25.35,25.38,25.34,25.38,11000.0,25.35,25.38,25.34,25.38,11000.0
2015-03-18 12:55:00,25.38,25.38,25.31,25.32,9400.0,25.38,25.38,25.31,25.32,9400.0
2015-03-18 13:00:00,25.31,25.34,25.3,25.32,12500.0,25.31,25.34,25.3,25.32,12500.0
2015-03-18 13:05:00,25.32,25.34,25.31,25.33,5100.0,25.32,25.34,25.31,25.33,5100.0
2015-03-18 13:10:00,25.33,25.41,25.32,25.41,34500.0,25.33,25.41,25.32,25.41,34500.0
2015-03-18 13:15:00,25.41,25.41,25.36,25.37,7000.0,25.41,25.41,25.36,25.37,7000.0
2015-03-18 13:20:00,25.37,25.37,25.35,25.35,3400.0,25.37,25.37,25.35,25.35,3400.0
2015-03-18 13:25:00,25.35,25.36,25.33,25.34,4900.0,25.35,25.36,25.33,25.34,4900.0
2015-03-18 13:30:00,25.33,25.33,25.3,25.3,4500.0,25.33,25.33,25.3,25.3,4500.0
2015-03-18 13:35:00,25.32,25.37,25.3,25.32,17500.0,25.32,25.37,25.3,25.32,17500.0
2015-03-18 13:40:00,25.31,25.32,25.29,25.32,26700.0,25.31,25.32,25.29,25.32,26700.0
2015-03-18 13:45:00,25.32,25.32,25.27,25.3,14800.0,25.32,25.32,25.27,25.3,14800.0
2015-03-18 13:50:00,25.3,25.33,25.3,25.33,5400.0,25.3,25.33,25.3,25.33,5400.0
2015-03-18 13:55:00,25.33,25.46,25.33,25.46,14900.0,25.33,25.46,25.33,25.46,14900.0
2015-03-18 14:00:00,25.48,25.63,25.46,25.61,19700.0,25.48,25.63,25.46,25.61,19700.0
2015-03-18 14:05:00,25.62,25.65,25.58,25.63,15200.0,25.62,25.65,25.58,25.63,15200.0
2015-03-18 14:10:00,25.62,25.64,25.51,25.56,21000.0,25.62,25.64,25.51,25.56,21000.0
2015-03-18 14:15:00,25.57,25.66,25.55,25.59,9600.0,25.57,25.66,25.55,25.59,9600.0
2015-03-18 14:20:00,25.59,25.59,25.53,25.55,15200.0,25.59,25.59,25.53,25.55,15200.0
2015-03-18 14:25:00,25.55,25.6,25.51,25.6,12500.0,25.55,25.6,25.51,25.6,12500.0
2015-03-18 14:30:00,25.6,25.69,25.59,25.66,17700.0,25.6,25.69,25.59,25.66,17700.0
2015-03-18 14:35:00,25.68,25.68,25.65,25.67,11900.0,25.68,25.68,25.65,25.67,11900.0
2015-03-18 14:40:00,25.67,25.71,25.65,25.67,7400.0,25.67,25.71,25.65,25.67,7400.0
2015-03-18 14:45:00,25.66,25.69,25.64,25.67,7200.0,25.66,25.69,25.64,25.67,7200.0
2015-03-18 14:50:00,25.67,25.67,25.65,25.66,10100.0,25.67,25.67,25.65,25.66,10100.0
2015-03-18 14:55:00,25.66,25.69,25.64,25.68,8000.0,25.66,25.69,25.64,25.68,8000.0
2015-03-18 15:00:00,25.67,25.74,25.66,25.74,15400.0,25.67,25.74,25.66,25.74,15400.0
2015-03-18 15:05:00,25.74,25.79,25.73,25.77,23700.0,25.74,25.79,25.73,25.77,23700.0
2015-03-18 15:10:00,25.77,25.84,25.77,25.83,29100.0,25.77,25.84,25.77,25.83,29100.0
2015-03-18 15:15:00,25.84,25.85,25.79,25.81,25000.0,25.84,25.85,25.79,25.81,25000.0
2015-03-18 15:20:00,25.8,25.82,25.76,25.82,20600.0,25.8,25.82,25.76,25.82,20600.0
2015-03-18 15:25:00,25.81,25.82,25.76,25.8,18900.0,25.81,25.82,25.76,25.8,18900.0
2015-03-18 15:30:00,25.8,25.8,25.72,25.72,23800.0,25.8,25.8,25.72,25.72,23800.0
2015-03-18 15:35:00,25.73,25.74,25.69,25.69,27200.0,25.73,25.74,25.69,25.69,27200.0
2015-03-18 15:40:00,25.7,25.71,25.66,25.67,30300.0,25.7,25.71,25.66,25.67,30300.0
2015-03-18 15:45:00,25.67,25.69,25.64,25.66,37200.0,25.67,25.69,25.64,25.66,37200.0
2015-03-18 15:50:00,25.67,25.67,25.63,25.65,22500.0,25.67,25.67,25.63,25.65,22500.0
2015-03-18 15:55:00,25.65,25.68,25.64,25.68,58400.0,25.65,25.68,25.64,25.68,58400.0
2015-03-19 09:30:00,25.52,25.77,25.51,25.72,20400.0,25.52,25.77,25.51,25.72,20400.0
2015-03-19 09:35:00,25.75,25.91,25.74,25.88,18300.0,25.75,25.91,25.74,25.88,18300.0
2015-03-19 09:40:00,25.88,25.88,25.8,25.85,28800.0,25.88,25.88,25.8,25.85,28800.0
2015-03-19 09:45:00,25.78,25.85,25.73,25.85,5800.0,25.78,25.85,25.73,25.85,5800.0
2015-03-19 09:50:00,25.86,25.86,25.82,25.83,7900.0,25.86,25.86,25.82,25.83,7900.0
2015-03-19 09:55:00,25.83,25.85,25.77,25.78,9200.0,25.83,25.85,25.77,25.78,9200.0
2015-03-19 10:00:00,25.78,25.8,25.72,25.8,7800.0,25.78,25.8,25.72,25.8,7800.0
2015-03-19 10:05:00,25.79,25.85,25.77,25.84,8900.0,25.79,25.85,25.77,25.84,8900.0
2015-03-19 10:10:00,25.84,25.85,25.8,25.82,9000.0,25.84,25.85,25.8,25.82,9000.0
2015-03-19 10:15:00,25.81,25.85,25.79,25.85,19100.0,25.81,25.85,25.79,25.85,19100.0
2015-03-19 10:20:00,25.83,25.88,25.81,25.81,11900.0,25.83,25.88,25.81,25.81,11900.0
2015-03-19 10:25:00,25.81,25.85,25.81,25.82,5300.0,25.81,25.85,25.81,25.82,5300.0
2015-03-19 10:30:00,25.82,25.82,25.77,25.78,12800.0,25.82,25.82,25.77,25.78,12800.0
2015-03-19 10:35:00,25.77,25.83,25.77,25.82,9100.0,25.77,25.83,25.77,25.82,9100.0
2015-03-19 10:40:00,25.81,25.85,25.81,25.83,10900.0,25.81,25.85,25.81,25.83,10900.0
2015-03-19 10:45:00,25.82,25.85,25.82,25.84,9500.0,25.82,25.85,25.82,25.84,9500.0
2015-03-19 10:50:00,25.84,25.85,25.82,25.85,7700.0,25.84,25.85,25.82,25.85,7700.0
2015-03-19 10:55:00,25.84,25.91,25.83,25.91,13500.0,25.84,25.91,25.83,25.91,13500.0
2015-03-19 11:00:00,25.9,25.91,25.8,25.8,9200.0,25.9,25.91,25.8,25.8,9200.0
2015-03-19 11:05:00,25.81,25.83,25.8,25.8,10600.0,25.81,25.83,25.8,25.8,10600.0
2015-03-19 11:10:00,25.79,25.88,25.79,25.88,13400.0,25.79,25.88,25.79,25.88,13400.0
2015-03-19 11:15:00,25.87,25.88,25.85,25.86,5400.0,25.87,25.88,25.85,25.86,5400.0
2015-03-19 11:20:00,25.86,25.88,25.85,25.88,11300.0,25.86,25.88,25.85,25.88,11300.0
2015-03-19 11:25:00,25.88,25.89,25.86,25.86,11600.0,25.88,25.89,25.86,25.86,11600.0
2015-03-19 11:30:00,25.87,25.87,25.77,25.8,9400.0,25.87,25.87,25.77,25.8,9400.0
2015-03-19 11:35:00,25.8,25.81,25.8,25.81,3800.0,25.8,25.81,25.8,25.81,3800.0
2015-03-19 11:40:00,25.8,25.81,25.74,25.75,9800.0,25.8,25.81,25.74,25.75,9800.0
2015-03-19 11:45:00,25.75,25.76,25.74,25.75,4800.0,25.75,25.76,25.74,25.75,4800.0
2015-03-19 11:50:00,25.75,25.78,25.74,25.75,14700.0,25.75,25.78,25.74,25.75,14700.0
2015-03-19 11:55:00,25.74,25.77,25.72,25.72,8500.0,25.74,25.77,25.72,25.72,8500.0
2015-03-19 12:00:00,25.72,25.72,25.69,25.71,6700.0,25.72,25.72,25.69,25.71,6700.0
2015-03-19 12:05:00,25.72,25.77,25.71,25.75,9300.0,25.72,25.77,25.71,25.75,9300.0
2015-03-19 12:10:00,25.74,25.74,25.69,25.69,7200.0,25.74,25.74,25.69,25.69,7200.0
2015-03-19 12:15:00,25.69,25.72,25.66,25.67,8100.0,25.69,25.72,25.66,25.67,8100.0
2015-03-19 12:20:00,25.68,25.71,25.67,25.68,7600.0,25.68,25.71,25.67,25.68,7600.0
2015-03-19 12:25:00,25.68,25.69,25.67,25.69,2400.0,25.68,25.69,25.67,25.69,2400.0
2015-03-19 12:30:00,25.69,25.7,25.68,25.7,5800.0,25.69,25.7,25.68,25.7,5800.0
2015-03-19 12:35:00,25.72,25.72,25.69,25.7,5500.0,25.72,25.72,25.69,25.7,5500.0
2015-03-19 12:40:00,25.7,25.73,25.69,25.73,5400.0,25.7,25.73,25.69,25.73,5400.0
2015-03-19 12:45:00,25.73,25.75,25.71,25.71,6800.0,25.73,25.75,25.71,25.71,6800.0
2015-03-19 12:50:00,25.7,25.71,25.67,25.69,3300.0,25.7,25.71,25.67,25.69,3300.0
2015-03-19 12:55:00,25.69,25.7,25.66,25.68,5300.0,25.69,25.7,25.66,25.68,5300.0
2015-03-19 13:00:00,25.69,25.71,25.69,25.71,6500.0,25.69,25.71,25.69,25.71,6500.0
2015-03-19 13:05:00,25.71,25.72,25.69,25.71,7000.0,25.71,25.72,25.69,25.71,7000.0
2015-03-19 13:10:00,25.7,25.71,25.65,25.66,6600.0,25.7,25.71,25.65,25.66,6600.0
2015-03-19 13:15:00,25.66,25.67,25.6,25.65,19000.0,25.66,25.67,25.6,25.65,19000.0
2015-03-19 13:20:00,25.64,25.65,25.6,25.61,6900.0,25.64,25.65,25.6,25.61,6900.0
2015-03-19 13:25:00,25.6,25.68,25.6,25.66,5100.0,25.6,25.68,25.6,25.66,5100.0
2015-03-19 13:30:00,25.65,25.65,25.6,25.61,4200.0,25.65,25.65,25.6,25.61,4200.0
2015-03-19 13:35:00,25.61,25.62,25.55,25.56,9800.0,25.61,25.62,25.55,25.56,9800.0
2015-03-19 13:40:00,25.55,25.59,25.55,25.59,3900.0,25.55,25.59,25.55,25.59,3900.0
2015-03-19 13:45:00,25.59,25.62,25.58,25.62,3500.0,25.59,25.62,25.58,25.62,3500.0
2015-03-19 13:50:00,25.62,25.67,25.62,25.66,5700.0,25.62,25.67,25.62,25.66,5700.0
2015-03-19 13:55:00,25.66,25.68,25.62,25.62,9000.0,25.66,25.68,25.62,25.62,9000.0
2015-03-19 14:00:00,25.62,25.62,25.56,25.56,10700.0,25.62,25.62,25.56,25.56,10700.0
2015-03-19 14:05:00,25.56,25.65,25.56,25.64,5500.0,25.56,25.65,25.56,25.64,5500.0
2015-03-19 14:10:00,25.64,25.65,25.6,25.6,4200.0,25.64,25.65,25.6,25.6,4200.0
2015-03-19 14:15:00,25.61,25.63,25.59,25.62,7400.0,25.61,25.63,25.59,25.62,7400.0
2015-03-19 14:20:00,25.63,25.65,25.59,25.6,14000.0,25.63,25.65,25.59,25.6,14000.0
2015-03-19 14:25:00,25.59,25.66,25.58,25.66,42000.0,25.59,25.66,25.58,25.66,42000.0
2015-03-19 14:30:00,25.66,25.68,25.62,25.62,4700.0,25.66,25.68,25.62,25.62,4700.0
2015-03-19 14:35:00,25.63,25.64,25.62,25.64,5400.0,25.63,25.64,25.62,25.64,5400.0
2015-03-19 14:40:00,25.66,25.66,25.64,25.65,6000.0,25.66,25.66,25.64,25.65,6000.0
2015-03-19 14:45:00,25.66,25.67,25.63,25.64,26100.0,25.66,25.67,25.63,25.64,26100.0
2015-03-19 14:50:00,25.63,25.73,25.63,25.68,17300.0,25.63,25.73,25.63,25.68,17300.0
2015-03-19 14:55:00,25.68,25.71,25.68,25.71,6700.0,25.68,25.71,25.68,25.71,6700.0
2015-03-19 15:00:00,25.7,25.71,25.65,25.69,12500.0,25.7,25.71,25.65,25.69,12500.0
2015-03-19 15:05:00,25.69,25.72,25.68,25.7,11500.0,25.69,25.72,25.68,25.7,11500.0
2015-03-19 15:10:00,25.7,25.73,25.69,25.73,9300.0,25.7,25.73,25.69,25.73,9300.0
2015-03-19 15:15:00,25.73,25.73,25.67,25.69,10900.0,25.73,25.73,25.67,25.69,10900.0
2015-03-19 15:20:00,25.68,25.71,25.66,25.66,12400.0,25.68,25.71,25.66,25.66,12400.0
2015-03-19 15:25:00,25.67,25.71,25.66,25.7,6800.0,25.67,25.71,25.66,25.7,6800.0
2015-03-19 15:30:00,25.7,25.73,25.69,25.71,17900.0,25.7,25.73,25.69,25.71,17900.0
2015-03-19 15:35:00,25.71,25.74,25.71,25.72,13400.0,25.71,25.74,25.71,25.72,13400.0
2015-03-19 15:40:00,25.71,25.72,25.7,25.72,26400.0,25.71,25.72,25.7,25.72,26400.0
2015-03-19 15:45:00,25.72,25.74,25.72,25.72,25700.0,25.72,25.74,25.72,25.72,25700.0
2015-03-19 15:50:00,25.73,25.74,25.71,25.72,34600.0,25.73,25.74,25.71,25.72,34600.0
2015-03-19 15:55:00,25.72,25.73,25.72,25.72,47100.0,25.72,25.73,25.72,25.72,47100.0
2015-03-20 09:30:00,25.77,25.91,25.77,25.85,167500.0,25.77,25.91,25.77,25.85,167500.0
2015-03-20 09:35:00,25.85,25.86,25.8,25.86,24700.0,25.85,25.86,25.8,25.86,24700.0
2015-03-20 09:40:00,25.87,25.91,25.85,25.86,16300.0,25.87,25.91,25.85,25.86,16300.0
2015-03-20 09:45:00,25.86,25.88,25.85,25.87,11200.0,25.86,25.88,25.85,25.87,11200.0
2015-03-20 09:50:00,25.88,25.91,25.87,25.87,12800.0,25.88,25.91,25.87,25.87,12800.0
2015-03-20 09:55:00,25.87,25.89,25.84,25.86,5200.0,25.87,25.89,25.84,25.86,5200.0
2015-03-20 10:00:00,25.86,25.88,25.68,25.71,22500.0,25.86,25.88,25.68,25.71,22500.0
2015-03-20 10:05:00,25.71,25.82,25.71,25.76,14800.0,25.71,25.82,25.71,25.76,14800.0
2015-03-20 10:10:00,25.78,25.79,25.7,25.78,5200.0,25.78,25.79,25.7,25.78,5200.0
2015-03-20 10:15:00,25.78,25.78,25.73,25.76,3000.0,25.78,25.78,25.73,25.76,3000.0
2015-03-20 10:20:00,25.76,25.78,25.76,25.77,3400.0,25.76,25.78,25.76,25.77,3400.0
2015-03-20 10:25:00,25.75,25.76,25.67,25.68,5400.0,25.75,25.76,25.67,25.68,5400.0
2015-03-20 10:30:00,25.68,25.68,25.64,25.64,6400.0,25.68,25.68,25.64,25.64,6400.0
2015-03-20 10:35:00,25.65,25.72,25.64,25.72,3700.0,25.65,25.72,25.64,25.72,3700.0
2015-03-20 10:40:00,25.71,25.76,25.71,25.71,24100.0,25.71,25.76,25.71,25.71,24100.0
2015-03-20 10:45:00,25.72,25.73,25.65,25.66,5400.0,25.72,25.73,25.65,25.66,5400.0
2015-03-20 10:50:00,25.65,25.66,25.63,25.66,6600.0,25.65,25.66,25.63,25.66,6600.0
2015-03-20 10:55:00,25.68,25.71,25.67,25.69,3900.0,25.68,25.71,25.67,25.69,3900.0
2015-03-20 11:00:00,25.71,25.71,25.64,25.64,6900.0,25.71,25.71,25.64,25.64,6900.0
2015-03-20 11:05:00,25.65,25.65,25.58,25.63,8200.0,25.65,25.65,25.58,25.63,8200.0
2015-03-20 11:10:00,25.63,25.66,25.63,25.66,5900.0,25.63,25.66,25.63,25.66,5900.0
2015-03-20 11:15:00,25.66,25.68,25.65,25.68,4400.0,25.66,25.68,25.65,25.68,4400.0
2015-03-20 11:20:00,25.68,25.69,25.66,25.67,4500.0,25.68,25.69,25.66,25.67,4500.0
2015-03-20 11:25:00,25.68,25.69,25.65,25.65,4000.0,25.68,25.69,25.65,25.65,4000.0
2015-03-20 11:30:00,25.66,25.69,25.66,25.66,8000.0,25.66,25.69,25.66,25.66,8000.0
2015-03-20 11:35:00,25.67,25.67,25.64,25.67,9100.0,25.67,25.67,25.64,25.67,9100.0
2015-03-20 11:40:00,25.68,25.68,25.65,25.65,5300.0,25.68,25.68,25.65,25.65,5300.0
2015-03-20 11:45:00,25.66,25.66,25.63,25.63,3700.0,25.66,25.66,25.63,25.63,3700.0
2015-03-20 11:50:00,25.63,25.66,25.62,25.65,5000.0,25.63,25.66,25.62,25.65,5000.0
2015-03-20 11:55:00,25.65,25.67,25.64,25.67,3200.0,25.65,25.67,25.64,25.67,3200.0
2015-03-20 12:00:00,25.66,25.66,25.63,25.64,4200.0,25.66,25.66,25.63,25.64,4200.0
2015-03-20 12:05:00,25.64,25.64,25.6,25.63,6300.0,25.64,25.64,25.6,25.63,6300.0
2015-03-20 12:10:00,25.62,25.65,25.62,25.65,4100.0,25.62,25.65,25.62,25.65,4100.0
2015-03-20 12:15:00,25.65,25.68,25.63,25.68,6000.0,25.65,25.68,25.63,25.68,6000.0
2015-03-20 12:20:00,25.68,25.68,25.66,25.67,4300.0,25.68,25.68,25.66,25.67,4300.0
2015-03-20 12:25:00,25.67,25.68,25.63,25.64,6700.0,25.67,25.68,25.63,25.64,6700.0
2015-03-20 12:30:00,25.64,25.69,25.61,25.62,7300.0,25.64,25.69,25.61,25.62,7300.0
2015-03-20 12:35:00,25.63,25.65,25.62,25.62,8300.0,25.63,25.65,25.62,25.62,8300.0
2015-03-20 12:40:00,25.62,25.62,25.6,25.62,4000.0,25.62,25.62,25.6,25.62,4000.0
2015-03-20 12:45:00,25.62,25.63,25.6,25.6,3600.0,25.62,25.63,25.6,25.6,3600.0
2015-03-20 12:50:00,25.62,25.64,25.61,25.62,6800.0,25.62,25.64,25.61,25.62,6800.0
2015-03-20 12:55:00,25.62,25.63,25.6,25.61,5000.0,25.62,25.63,25.6,25.61,5000.0
2015-03-20 13:00:00,25.6,25.64,25.6,25.62,5800.0,25.6,25.64,25.6,25.62,5800.0
2015-03-20 13:05:00,25.62,25.62,25.6,25.61,7600.0,25.62,25.62,25.6,25.61,7600.0
2015-03-20 13:10:00,25.62,25.64,25.62,25.63,5100.0,25.62,25.64,25.62,25.63,5100.0
2015-03-20 13:15:00,25.64,25.68,25.63,25.68,5200.0,25.64,25.68,25.63,25.68,5200.0
2015-03-20 13:20:00,25.68,25.7,25.64,25.64,4700.0,25.68,25.7,25.64,25.64,4700.0
2015-03-20 13:25:00,25.63,25.66,25.63,25.65,1900.0,25.63,25.66,25.63,25.65,1900.0
2015-03-20 13:30:00,25.64,25.66,25.63,25.66,4000.0,25.64,25.66,25.63,25.66,4000.0
2015-03-20 13:35:00,25.66,25.69,25.65,25.67,10300.0,25.66,25.69,25.65,25.67,10300.0
2015-03-20 13:40:00,25.69,25.7,25.66,25.67,12700.0,25.69,25.7,25.66,25.67,12700.0
2015-03-20 13:45:00,25.67,25.69,25.67,25.68,3700.0,25.67,25.69,25.67,25.68,3700.0
2015-03-20 13:50:00,25.69,25.7,25.68,25.69,15500.0,25.69,25.7,25.68,25.69,15500.0
2015-03-20 13:55:00,25.69,25.7,25.66,25.67,17200.0,25.69,25.7,25.66,25.67,17200.0
2015-03-20 14:00:00,25.67,25.7,25.67,25.69,7200.0,25.67,25.7,25.67,25.69,7200.0
2015-03-20 14:05:00,25.69,25.73,25.69,25.71,63600.0,25.69,25.73,25.69,25.71,63600.0
2015-03-20 14:10:00,25.71,25.72,25.67,25.67,7000.0,25.71,25.72,25.67,25.67,7000.0
2015-03-20 14:15:00,25.67,25.7,25.67,25.67,3300.0,25.67,25.7,25.67,25.67,3300.0
2015-03-20 14:20:00,25.67,25.7,25.66,25.7,8300.0,25.67,25.7,25.66,25.7,8300.0
2015-03-20 14:25:00,25.7,25.71,25.68,25.69,6000.0,25.7,25.71,25.68,25.69,6000.0
2015-03-20 14:30:00,25.69,25.73,25.69,25.73,3700.0,25.69,25.73,25.69,25.73,3700.0
2015-03-20 14:35:00,25.72,25.74,25.69,25.7,14600.0,25.72,25.74,25.69,25.7,14600.0
2015-03-20 14:40:00,25.72,25.72,25.69,25.69,4400.0,25.72,25.72,25.69,25.69,4400.0
2015-03-20 14:45:00,25.7,25.72,25.67,25.69,6600.0,25.7,25.72,25.67,25.69,6600.0
2015-03-20 14:50:00,25.7,25.71,25.67,25.67,4800.0,25.7,25.71,25.67,25.67,4800.0
2015-03-20 14:55:00,25.67,25.7,25.67,25.7,10600.0,25.67,25.7,25.67,25.7,10600.0
2015-03-20 15:00:00,25.71,25.71,25.68,25.69,6400.0,25.71,25.71,25.68,25.69,6400.0
2015-03-20 15:05:00,25.69,25.7,25.69,25.7,9700.0,25.69,25.7,25.69,25.7,9700.0
2015-03-20 15:10:00,25.7,25.7,25.66,25.67,52300.0,25.7,25.7,25.66,25.67,52300.0
2015-03-20 15:15:00,25.67,25.69,25.66,25.69,22200.0,25.67,25.69,25.66,25.69,22200.0
2015-03-20 15:20:00,25.69,25.7,25.68,25.69,10600.0,25.69,25.7,25.68,25.69,10600.0
2015-03-20 15:25:00,25.69,25.7,25.64,25.69,22100.0,25.69,25.7,25.64,25.69,22100.0
2015-03-20 15:30:00,25.68,25.71,25.68,25.71,14300.0,25.68,25.71,25.68,25.71,14300.0
2015-03-20 15:35:00,25.71,25.74,25.69,25.74,17900.0,25.71,25.74,25.69,25.74,17900.0
2015-03-20 15:40:00,25.74,25.74,25.7,25.72,25200.0,25.74,25.74,25.7,25.72,25200.0
2015-03-20 15:45:00,25.73,25.76,25.72,25.75,34500.0,25.73,25.76,25.72,25.75,34500.0
2015-03-20 15:50:00,25.74,25.74,25.64,25.65,58900.0,25.74,25.74,25.64,25.65,58900.0
2015-03-20 15:55:00,25.66,25.69,25.64,25.68,117400.0,25.66,25.69,25.64,25.68,117400.0
2015-03-23 09:30:00,25.64,25.82,25.64,25.82,12700.0,25.64,25.82,25.64,25.82,12700.0
2015-03-23 09:35:00,25.79,25.79,25.66,25.76,29700.0,25.79,25.79,25.66,25.76,29700.0
2015-03-23 09:40:00,25.78,25.87,25.77,25.8,25800.0,25.78,25.87,25.77,25.8,25800.0
2015-03-23 09:45:00,25.8,25.9,25.79,25.86,15400.0,25.8,25.9,25.79,25.86,15400.0
2015-03-23 09:50:00,25.86,25.89,25.82,25.82,21900.0,25.86,25.89,25.82,25.82,21900.0
2015-03-23 09:55:00,25.84,25.89,25.82,25.82,6100.0,25.84,25.89,25.82,25.82,6100.0
2015-03-23 10:00:00,25.84,25.95,25.83,25.95,18400.0,25.84,25.95,25.83,25.95,18400.0
2015-03-23 10:05:00,25.94,25.96,25.86,25.95,19200.0,25.94,25.96,25.86,25.95,19200.0
2015-03-23 10:10:00,25.95,25.98,25.86,25.91,24900.0,25.95,25.98,25.86,25.91,24900.0
2015-03-23 10:15:00,25.9,25.97,25.88,25.97,7400.0,25.9,25.97,25.88,25.97,7400.0
2015-03-23 10:20:00,25.97,26.05,25.97,26.0,29000.0,25.97,26.05,25.97,26.0,29000.0
2015-03-23 10:25:00,26.01,26.01,25.91,25.95,11400.0,26.01,26.01,25.91,25.95,11400.0
2015-03-23 10:30:00,25.94,25.94,25.86,25.86,12000.0,25.94,25.94,25.86,25.86,12000.0
2015-03-23 10:35:00,25.88,25.93,25.88,25.91,5000.0,25.88,25.93,25.88,25.91,5000.0
2015-03-23 10:40:00,25.91,25.92,25.86,25.9,8000.0,25.91,25.92,25.86,25.9,8000.0
2015-03-23 10:45:00,25.92,25.92,25.83,25.83,3900.0,25.92,25.92,25.83,25.83,3900.0
2015-03-23 10:50:00,25.83,25.88,25.81,25.85,18100.0,25.83,25.88,25.81,25.85,18100.0
2015-03-23 10:55:00,25.85,25.89,25.82,25.88,6900.0,25.85,25.89,25.82,25.88,6900.0
2015-03-23 11:00:00,25.88,25.91,25.87,25.9,14800.0,25.88,25.91,25.87,25.9,14800.0
2015-03-23 11:05:00,25.9,25.92,25.89,25.9,24200.0,25.9,25.92,25.89,25.9,24200.0
2015-03-23 11:10:00,25.9,26.0,25.88,26.0,38900.0,25.9,26.0,25.88,26.0,38900.0
2015-03-23 11:15:00,26.0,26.03,25.99,25.99,15500.0,26.0,26.03,25.99,25.99,15500.0
2015-03-23 11:20:00,26.0,26.04,25.99,26.01,10800.0,26.0,26.04,25.99,26.01,10800.0
2015-03-23 11:25:00,26.01,26.01,25.99,26.0,6400.0,26.01,26.01,25.99,26.0,6400.0
2015-03-23 11:30:00,26.01,26.03,26.0,26.03,6800.0,26.01,26.03,26.0,26.03,6800.0
2015-03-23 11:35:00,26.03,26.06,26.02,26.02,6000.0,26.03,26.06,26.02,26.02,6000.0
2015-03-23 11:40:00,26.01,26.04,26.0,26.04,5500.0,26.01,26.04,26.0,26.04,5500.0
2015-03-23 11:45:00,26.05,26.06,26.03,26.06,3400.0,26.05,26.06,26.03,26.06,3400.0
2015-03-23 11:50:00,26.05,26.08,26.04,26.08,8700.0,26.05,26.08,26.04,26.08,8700.0
2015-03-23 11:55:00,26.08,26.14,26.06,26.1,19100.0,26.08,26.14,26.06,26.1,19100.0
2015-03-23 12:00:00,26.09,26.18,26.09,26.15,23200.0,26.09,26.18,26.09,26.15,23200.0
2015-03-23 12:05:00,26.14,26.21,26.14,26.16,12700.0,26.14,26.21,26.14,26.16,12700.0
2015-03-23 12:10:00,26.15,26.18,26.13,26.15,8100.0,26.15,26.18,26.13,26.15,8100.0
2015-03-23 12:15:00,26.14,26.15,26.1,26.1,4400.0,26.14,26.15,26.1,26.1,4400.0
2015-03-23 12:20:00,26.09,26.09,26.07,26.07,8000.0,26.09,26.09,26.07,26.07,8000.0
2015-03-23 12:25:00,26.07,26.12,26.04,26.07,6800.0,26.07,26.12,26.04,26.07,6800.0
2015-03-23 12:30:00,26.07,26.14,26.07,26.12,9300.0,26.07,26.14,26.07,26.12,9300.0
2015-03-23 12:35:00,26.11,26.12,26.1,26.1,2800.0,26.11,26.12,26.1,26.1,2800.0
2015-03-23 12:40:00,26.12,26.12,26.08,26.12,7300.0,26.12,26.12,26.08,26.12,7300.0
2015-03-23 12:45:00,26.13,26.13,26.07,26.07,5500.0,26.13,26.13,26.07,26.07,5500.0
2015-03-23 12:50:00,26.07,26.07,25.98,25.99,16000.0,26.07,26.07,25.98,25.99,16000.0
2015-03-23 12:55:00,25.97,26.03,25.97,26.03,5300.0,25.97,26.03,25.97,26.03,5300.0
2015-03-23 13:00:00,26.04,26.05,26.01,26.01,3200.0,26.04,26.05,26.01,26.01,3200.0
2015-03-23 13:05:00,26.02,26.02,25.98,26.01,7600.0,26.02,26.02,25.98,26.01,7600.0
2015-03-23 13:10:00,26.01,26.04,26.01,26.03,4700.0,26.01,26.04,26.01,26.03,4700.0
2015-03-23 13:15:00,26.03,26.03,25.99,25.99,4600.0,26.03,26.03,25.99,25.99,4600.0
2015-03-23 13:20:00,25.99,26.04,25.98,26.04,9500.0,25.99,26.04,25.98,26.04,9500.0
2015-03-23 13:25:00,26.04,26.07,26.03,26.04,9300.0,26.04,26.07,26.03,26.04,9300.0
2015-03-23 13:30:00,26.03,26.03,26.02,26.02,1700.0,26.03,26.03,26.02,26.02,1700.0
2015-03-23 13:35:00,26.03,26.03,26.02,26.02,3000.0,26.03,26.03,26.02,26.02,3000.0
2015-03-23 13:40:00,26.03,26.03,26.01,26.01,2100.0,26.03,26.03,26.01,26.01,2100.0
2015-03-23 13:45:00,26.02,26.02,25.98,25.98,3900.0,26.02,26.02,25.98,25.98,3900.0
2015-03-23 13:50:00,25.99,26.02,25.99,26.01,6300.0,25.99,26.02,25.99,26.01,6300.0
2015-03-23 13:55:00,26.0,26.04,25.99,26.03,11600.0,26.0,26.04,25.99,26.03,11600.0
2015-03-23 14:00:00,26.03,26.04,25.99,25.99,9400.0,26.03,26.04,25.99,25.99,9400.0
2015-03-23 14:05:00,26.0,26.0,25.97,25.99,4500.0,26.0,26.0,25.97,25.99,4500.0
2015-03-23 14:10:00,26.0,26.01,26.0,26.0,1800.0,26.0,26.01,26.0,26.0,1800.0
2015-03-23 14:15:00,26.01,26.04,26.0,26.03,8600.0,26.01,26.04,26.0,26.03,8600.0
2015-03-23 14:20:00,26.03,26.04,25.97,25.99,27900.0,26.03,26.04,25.97,25.99,27900.0
2015-03-23 14:25:00,25.99,26.0,25.95,25.99,10200.0,25.99,26.0,25.95,25.99,10200.0
2015-03-23 14:30:00,25.97,25.98,25.91,25.92,8400.0,25.97,25.98,25.91,25.92,8400.0
2015-03-23 14:35:00,25.93,25.95,25.92,25.94,5300.0,25.93,25.95,25.92,25.94,5300.0
2015-03-23 14:40:00,25.94,25.95,25.93,25.93,3000.0,25.94,25.95,25.93,25.93,3000.0
2015-03-23 14:45:00,25.94,25.94,25.89,25.89,7300.0,25.94,25.94,25.89,25.89,7300.0
2015-03-23 14:50:00,25.89,25.93,25.89,25.93,3700.0,25.89,25.93,25.89,25.93,3700.0
2015-03-23 14:55:00,25.92,25.93,25.88,25.88,9300.0,25.92,25.93,25.88,25.88,9300.0
2015-03-23 15:00:00,25.88,25.89,25.87,25.87,4500.0,25.88,25.89,25.87,25.87,4500.0
2015-03-23 15:05:00,25.87,25.88,25.83,25.85,16400.0,25.87,25.88,25.83,25.85,16400.0
2015-03-23 15:10:00,25.86,25.88,25.8,25.82,17000.0,25.86,25.88,25.8,25.82,17000.0
2015-03-23 15:15:00,25.8,25.81,25.79,25.8,3100.0,25.8,25.81,25.79,25.8,3100.0
2015-03-23 15:20:00,25.8,25.81,25.75,25.76,18900.0,25.8,25.81,25.75,25.76,18900.0
2015-03-23 15:25:00,25.75,25.79,25.75,25.75,11700.0,25.75,25.79,25.75,25.75,11700.0
2015-03-23 15:30:00,25.75,25.8,25.74,25.8,11300.0,25.75,25.8,25.74,25.8,11300.0
2015-03-23 15:35:00,25.8,25.8,25.75,25.75,15400.0,25.8,25.8,25.75,25.75,15400.0
2015-03-23 15:40:00,25.75,25.78,25.73,25.73,17300.0,25.75,25.78,25.73,25.73,17300.0
2015-03-23 15:45:00,25.73,25.77,25.73,25.77,15000.0,25.73,25.77,25.73,25.77,15000.0
2015-03-23 15:50:00,25.76,25.76,25.7,25.74,33600.0,25.76,25.76,25.7,25.74,33600.0
2015-03-23 15:55:00,25.75,25.75,25.68,25.69,76600.0,25.75,25.75,25.68,25.69,76600.0
2015-03-24 09:30:00,25.7,25.93,25.7,25.83,24400.0,25.7,25.93,25.7,25.83,24400.0
2015-03-24 09:35:00,25.78,25.8,25.71,25.75,15900.0,25.78,25.8,25.71,25.75,15900.0
2015-03-24 09:40:00,25.74,25.75,25.6,25.6,12600.0,25.74,25.75,25.6,25.6,12600.0
2015-03-24 09:45:00,25.61,25.62,25.53,25.54,7000.0,25.61,25.62,25.53,25.54,7000.0
2015-03-24 09:50:00,25.54,25.78,25.54,25.71,12500.0,25.54,25.78,25.54,25.71,12500.0
2015-03-24 09:55:00,25.7,25.72,25.63,25.63,6500.0,25.7,25.72,25.63,25.63,6500.0
2015-03-24 10:00:00,25.65,25.72,25.62,25.68,17700.0,25.65,25.72,25.62,25.68,17700.0
2015-03-24 10:05:00,25.67,25.72,25.64,25.66,6900.0,25.67,25.72,25.64,25.66,6900.0
2015-03-24 10:10:00,25.65,25.69,25.63,25.68,7700.0,25.65,25.69,25.63,25.68,7700.0
2015-03-24 10:15:00,25.68,25.77,25.65,25.72,10500.0,25.68,25.77,25.65,25.72,10500.0
2015-03-24 10:20:00,25.71,25.8,25.71,25.71,9900.0,25.71,25.8,25.71,25.71,9900.0
2015-03-24 10:25:00,25.71,25.71,25.62,25.62,7200.0,25.71,25.71,25.62,25.62,7200.0
2015-03-24 10:30:00,25.62,25.69,25.62,25.65,6300.0,25.62,25.69,25.62,25.65,6300.0
2015-03-24 10:35:00,25.65,25.67,25.58,25.58,9300.0,25.65,25.67,25.58,25.58,9300.0
2015-03-24 10:40:00,25.59,25.59,25.55,25.56,6100.0,25.59,25.59,25.55,25.56,6100.0
2015-03-24 10:45:00,25.56,25.58,25.53,25.55,11400.0,25.56,25.58,25.53,25.55,11400.0
2015-03-24 10:50:00,25.55,25.55,25.49,25.54,24300.0,25.55,25.55,25.49,25.54,24300.0
2015-03-24 10:55:00,25.53,25.57,25.51,25.54,7300.0,25.53,25.57,25.51,25.54,7300.0
2015-03-24 11:00:00,25.54,25.59,25.52,25.56,13500.0,25.54,25.59,25.52,25.56,13500.0
2015-03-24 11:05:00,25.55,25.63,25.53,25.61,10700.0,25.55,25.63,25.53,25.61,10700.0
2015-03-24 11:10:00,25.62,25.67,25.59,25.6,7800.0,25.62,25.67,25.59,25.6,7800.0
2015-03-24 11:15:00,25.58,25.66,25.56,25.64,7300.0,25.58,25.66,25.56,25.64,7300.0
2015-03-24 11:20:00,25.64,25.66,25.57,25.58,7900.0,25.64,25.66,25.57,25.58,7900.0
2015-03-24 11:25:00,25.58,25.75,25.58,25.7,32000.0,25.58,25.75,25.58,25.7,32000.0
2015-03-24 11:30:00,25.7,25.7,25.64,25.64,7600.0,25.7,25.7,25.64,25.64,7600.0
2015-03-24 11:35:00,25.64,25.64,25.58,25.62,9200.0,25.64,25.64,25.58,25.62,9200.0
2015-03-24 11:40:00,25.62,25.64,25.58,25.6,6800.0,25.62,25.64,25.58,25.6,6800.0
2015-03-24 11:45:00,25.6,25.61,25.56,25.59,8700.0,25.6,25.61,25.56,25.59,8700.0
2015-03-24 11:50:00,25.58,25.59,25.56,25.57,10800.0,25.58,25.59,25.56,25.57,10800.0
2015-03-24 11:55:00,25.57,25.59,25.55,25.57,5800.0,25.57,25.59,25.55,25.57,5800.0
2015-03-24 12:00:00,25.56,25.59,25.55,25.59,6400.0,25.56,25.59,25.55,25.59,6400.0
2015-03-24 12:05:00,25.59,25.66,25.58,25.62,6800.0,25.59,25.66,25.58,25.62,6800.0
2015-03-24 12:10:00,25.62,25.64,25.56,25.64,16100.0,25.62,25.64,25.56,25.64,16100.0
2015-03-24 12:15:00,25.65,25.66,25.61,25.63,5900.0,25.65,25.66,25.61,25.63,5900.0
2015-03-24 12:20:00,25.64,25.64,25.59,25.6,5000.0,25.64,25.64,25.59,25.6,5000.0
2015-03-24 12:25:00,25.59,25.62,25.57,25.58,6800.0,25.59,25.62,25.57,25.58,6800.0
2015-03-24 12:30:00,25.56,25.61,25.56,25.59,5500.0,25.56,25.61,25.56,25.59,5500.0
2015-03-24 12:35:00,25.57,25.59,25.56,25.59,3100.0,25.57,25.59,25.56,25.59,3100.0
2015-03-24 12:40:00,25.59,25.59,25.57,25.57,3600.0,25.59,25.59,25.57,25.57,3600.0
2015-03-24 12:45:00,25.56,25.6,25.54,25.54,3600.0,25.56,25.6,25.54,25.54,3600.0
2015-03-24 12:50:00,25.56,25.56,25.52,25.56,4800.0,25.56,25.56,25.52,25.56,4800.0
2015-03-24 12:55:00,25.56,25.59,25.55,25.55,3600.0,25.56,25.59,25.55,25.55,3600.0
2015-03-24 13:00:00,25.55,25.59,25.55,25.56,8100.0,25.55,25.59,25.55,25.56,8100.0
2015-03-24 13:05:00,25.56,25.57,25.52,25.55,7800.0,25.56,25.57,25.52,25.55,7800.0
2015-03-24 13:10:00,25.54,25.57,25.52,25.57,4900.0,25.54,25.57,25.52,25.57,4900.0
2015-03-24 13:15:00,25.56,25.56,25.52,25.55,9800.0,25.56,25.56,25.52,25.55,9800.0
2015-03-24 13:20:00,25.56,25.56,25.53,25.55,13200.0,25.56,25.56,25.53,25.55,13200.0
2015-03-24 13:25:00,25.55,25.55,25.51,25.53,9600.0,25.55,25.55,25.51,25.53,9600.0
2015-03-24 13:30:00,25.52,25.56,25.48,25.54,25500.0,25.52,25.56,25.48,25.54,25500.0
2015-03-24 13:35:00,25.55,25.57,25.53,25.56,2800.0,25.55,25.57,25.53,25.56,2800.0
2015-03-24 13:40:00,25.57,25.62,25.56,25.61,5200.0,25.57,25.62,25.56,25.61,5200.0
2015-03-24 13:45:00,25.61,25.62,25.59,25.6,5200.0,25.61,25.62,25.59,25.6,5200.0
2015-03-24 13:50:00,25.6,25.64,25.58,25.63,7700.0,25.6,25.64,25.58,25.63,7700.0
2015-03-24 13:55:00,25.62,25.62,25.58,25.58,8400.0,25.62,25.62,25.58,25.58,8400.0
2015-03-24 14:00:00,25.59,25.59,25.58,25.58,3000.0,25.59,25.59,25.58,25.58,3000.0
2015-03-24 14:05:00,25.58,25.59,25.55,25.57,12500.0,25.58,25.59,25.55,25.57,12500.0
2015-03-24 14:10:00,25.57,25.58,25.54,25.55,3800.0,25.57,25.58,25.54,25.55,3800.0
2015-03-24 14:15:00,25.54,25.57,25.5,25.5,7200.0,25.54,25.57,25.5,25.5,7200.0
2015-03-24 14:20:00,25.49,25.51,25.47,25.47,10600.0,25.49,25.51,25.47,25.47,10600.0
2015-03-24 14:25:00,25.48,25.51,25.47,25.51,4700.0,25.48,25.51,25.47,25.51,4700.0
2015-03-24 14:30:00,25.52,25.53,25.5,25.52,1900.0,25.52,25.53,25.5,25.52,1900.0
2015-03-24 14:35:00,25.52,25.55,25.51,25.53,5900.0,25.52,25.55,25.51,25.53,5900.0
2015-03-24 14:40:00,25.52,25.52,25.49,25.5,7200.0,25.52,25.52,25.49,25.5,7200.0
2015-03-24 14:45:00,25.51,25.56,25.51,25.55,4500.0,25.51,25.56,25.51,25.55,4500.0
2015-03-24 14:50:00,25.53,25.56,25.51,25.51,3800.0,25.53,25.56,25.51,25.51,3800.0
2015-03-24 14:55:00,25.51,25.52,25.48,25.49,7200.0,25.51,25.52,25.48,25.49,7200.0
2015-03-24 15:00:00,25.49,25.6,25.48,25.6,21100.0,25.49,25.6,25.48,25.6,21100.0
2015-03-24 15:05:00,25.6,25.62,25.58,25.6,8100.0,25.6,25.62,25.58,25.6,8100.0
2015-03-24 15:10:00,25.6,25.65,25.59,25.6,11000.0,25.6,25.65,25.59,25.6,11000.0
2015-03-24 15:15:00,25.6,25.61,25.59,25.59,6600.0,25.6,25.61,25.59,25.59,6600.0
2015-03-24 15:20:00,25.59,25.6,25.57,25.58,19200.0,25.59,25.6,25.57,25.58,19200.0
2015-03-24 15:25:00,25.58,25.61,25.57,25.57,10900.0,25.58,25.61,25.57,25.57,10900.0
2015-03-24 15:30:00,25.56,25.62,25.56,25.62,15200.0,25.56,25.62,25.56,25.62,15200.0
2015-03-24 15:35:00,25.63,25.65,25.55,25.56,29200.0,25.63,25.65,25.55,25.56,29200.0
2015-03-24 15:40:00,25.56,25.57,25.5,25.5,38300.0,25.56,25.57,25.5,25.5,38300.0
2015-03-24 15:45:00,25.5,25.53,25.5,25.5,20600.0,25.5,25.53,25.5,25.5,20600.0
2015-03-24 15:50:00,25.51,25.57,25.5,25.55,38200.0,25.51,25.57,25.5,25.55,38200.0
2015-03-24 15:55:00,25.55,25.58,25.55,25.58,109700.0,25.55,25.58,25.55,25.58,109700.0
2015-03-25 09:30:00,25.86,25.91,25.77,25.79,77200.0,25.86,25.91,25.77,25.79,77200.0
2015-03-25 09:35:00,25.84,25.96,25.8,25.94,30000.0,25.84,25.96,25.8,25.94,30000.0
2015-03-25 09:40:00,25.93,26.06,25.93,26.0,45800.0,25.93,26.06,25.93,26.0,45800.0
2015-03-25 09:45:00,25.97,25.98,25.79,25.82,54500.0,25.97,25.98,25.79,25.82,54500.0
2015-03-25 09:50:00,25.82,25.87,25.78,25.81,7400.0,25.82,25.87,25.78,25.81,7400.0
2015-03-25 09:55:00,25.78,25.8,25.68,25.7,3100.0,25.78,25.8,25.68,25.7,3100.0
2015-03-25 10:00:00,25.71,25.79,25.7,25.78,5300.0,25.71,25.79,25.7,25.78,5300.0
2015-03-25 10:05:00,25.77,25.81,25.74,25.81,5300.0,25.77,25.81,25.74,25.81,5300.0
2015-03-25 10:10:00,25.81,25.81,25.72,25.72,4900.0,25.81,25.81,25.72,25.72,4900.0
2015-03-25 10:15:00,25.73,25.78,25.73,25.77,4200.0,25.73,25.78,25.73,25.77,4200.0
2015-03-25 10:20:00,25.75,25.75,25.7,25.73,4200.0,25.75,25.75,25.7,25.73,4200.0
2015-03-25 10:25:00,25.74,25.74,25.66,25.66,3700.0,25.74,25.74,25.66,25.66,3700.0
2015-03-25 10:30:00,25.65,25.68,25.64,25.64,2900.0,25.65,25.68,25.64,25.64,2900.0
2015-03-25 10:35:00,25.62,25.63,25.55,25.55,3400.0,25.62,25.63,25.55,25.55,3400.0
2015-03-25 10:40:00,25.55,25.64,25.53,25.64,7000.0,25.55,25.64,25.53,25.64,7000.0
2015-03-25 10:45:00,25.62,25.62,25.58,25.61,6400.0,25.62,25.62,25.58,25.61,6400.0
2015-03-25 10:50:00,25.62,25.67,25.61,25.67,2900.0,25.62,25.67,25.61,25.67,2900.0
2015-03-25 10:55:00,25.67,25.68,25.65,25.68,4300.0,25.67,25.68,25.65,25.68,4300.0
2015-03-25 11:00:00,25.69,25.69,25.66,25.69,2500.0,25.69,25.69,25.66,25.69,2500.0
2015-03-25 11:05:00,25.69,25.69,25.62,25.63,5600.0,25.69,25.69,25.62,25.63,5600.0
2015-03-25 11:10:00,25.62,25.63,25.59,25.6,9200.0,25.62,25.63,25.59,25.6,9200.0
2015-03-25 11:15:00,25.59,25.6,25.58,25.58,900.0,25.59,25.6,25.58,25.58,900.0
2015-03-25 11:20:00,25.56,25.58,25.55,25.56,4800.0,25.56,25.58,25.55,25.56,4800.0
2015-03-25 11:25:00,25.56,25.58,25.53,25.53,4800.0,25.56,25.58,25.53,25.53,4800.0
2015-03-25 11:30:00,25.52,25.53,25.5,25.52,6500.0,25.52,25.53,25.5,25.52,6500.0
2015-03-25 11:35:00,25.52,25.55,25.5,25.51,13000.0,25.52,25.55,25.5,25.51,13000.0
2015-03-25 11:40:00,25.48,25.49,25.39,25.42,10900.0,25.48,25.49,25.39,25.42,10900.0
2015-03-25 11:45:00,25.41,25.41,25.3,25.39,13900.0,25.41,25.41,25.3,25.39,13900.0
2015-03-25 11:50:00,25.4,25.41,25.35,25.35,1700.0,25.4,25.41,25.35,25.35,1700.0
2015-03-25 11:55:00,25.33,25.33,25.3,25.31,4200.0,25.33,25.33,25.3,25.31,4200.0
2015-03-25 12:00:00,25.31,25.32,25.25,25.28,11300.0,25.31,25.32,25.25,25.28,11300.0
2015-03-25 12:05:00,25.27,25.28,25.24,25.26,5700.0,25.27,25.28,25.24,25.26,5700.0
2015-03-25 12:10:00,25.24,25.31,25.23,25.31,7900.0,25.24,25.31,25.23,25.31,7900.0
2015-03-25 12:15:00,25.32,25.33,25.28,25.28,5400.0,25.32,25.33,25.28,25.28,5400.0
2015-03-25 12:20:00,25.25,25.25,25.18,25.19,8900.0,25.25,25.25,25.18,25.19,8900.0
2015-03-25 12:25:00,25.18,25.24,25.17,25.23,7400.0,25.18,25.24,25.17,25.23,7400.0
2015-03-25 12:30:00,25.23,25.3,25.22,25.29,11900.0,25.23,25.3,25.22,25.29,11900.0
2015-03-25 12:35:00,25.3,25.3,25.22,25.23,11400.0,25.3,25.3,25.22,25.23,11400.0
2015-03-25 12:40:00,25.24,25.24,25.15,25.18,7000.0,25.24,25.24,25.15,25.18,7000.0
2015-03-25 12:45:00,25.16,25.24,25.16,25.21,9900.0,25.16,25.24,25.16,25.21,9900.0
2015-03-25 12:50:00,25.21,25.27,25.21,25.27,10200.0,25.21,25.27,25.21,25.27,10200.0
2015-03-25 12:55:00,25.27,25.32,25.27,25.32,7200.0,25.27,25.32,25.27,25.32,7200.0
2015-03-25 13:00:00,25.32,25.32,25.28,25.28,8600.0,25.32,25.32,25.28,25.28,8600.0
2015-03-25 13:05:00,25.27,25.28,25.24,25.27,6300.0,25.27,25.28,25.24,25.27,6300.0
2015-03-25 13:10:00,25.25,25.25,25.19,25.21,11600.0,25.25,25.25,25.19,25.21,11600.0
2015-03-25 13:15:00,25.2,25.22,25.19,25.2,8400.0,25.2,25.22,25.19,25.2,8400.0
2015-03-25 13:20:00,25.19,25.21,25.13,25.13,10200.0,25.19,25.21,25.13,25.13,10200.0
2015-03-25 13:25:00,25.14,25.21,25.14,25.19,13400.0,25.14,25.21,25.14,25.19,13400.0
2015-03-25 13:30:00,25.18,25.18,25.13,25.14,12700.0,25.18,25.18,25.13,25.14,12700.0
2015-03-25 13:35:00,25.14,25.15,25.12,25.15,12000.0,25.14,25.15,25.12,25.15,12000.0
2015-03-25 13:40:00,25.17,25.24,25.17,25.22,4400.0,25.17,25.24,25.17,25.22,4400.0
2015-03-25 13:45:00,25.21,25.22,25.17,25.18,5400.0,25.21,25.22,25.17,25.18,5400.0
2015-03-25 13:50:00,25.18,25.23,25.18,25.2,3600.0,25.18,25.23,25.18,25.2,3600.0
2015-03-25 13:55:00,25.21,25.21,25.16,25.18,6100.0,25.21,25.21,25.16,25.18,6100.0
2015-03-25 14:00:00,25.16,25.21,25.15,25.21,26200.0,25.16,25.21,25.15,25.21,26200.0
2015-03-25 14:05:00,25.2,25.2,25.15,25.15,5100.0,25.2,25.2,25.15,25.15,5100.0
2015-03-25 14:10:00,25.14,25.17,25.13,25.14,5800.0,25.14,25.17,25.13,25.14,5800.0
2015-03-25 14:15:00,25.13,25.17,25.13,25.16,4700.0,25.13,25.17,25.13,25.16,4700.0
2015-03-25 14:20:00,25.16,25.18,25.15,25.17,8700.0,25.16,25.18,25.15,25.17,8700.0
2015-03-25 14:25:00,25.17,25.17,25.14,25.16,15900.0,25.17,25.17,25.14,25.16,15900.0
2015-03-25 14:30:00,25.16,25.17,25.14,25.15,12200.0,25.16,25.17,25.14,25.15,12200.0
2015-03-25 14:35:00,25.15,25.15,25.1,25.15,31600.0,25.15,25.15,25.1,25.15,31600.0
2015-03-25 14:40:00,25.14,25.2,25.14,25.2,9700.0,25.14,25.2,25.14,25.2,9700.0
2015-03-25 14:45:00,25.2,25.21,25.16,25.2,8600.0,25.2,25.21,25.16,25.2,8600.0
2015-03-25 14:50:00,25.21,25.24,25.2,25.21,9800.0,25.21,25.24,25.2,25.21,9800.0
2015-03-25 14:55:00,25.21,25.21,25.15,25.15,8500.0,25.21,25.21,25.15,25.15,8500.0
2015-03-25 15:00:00,25.15,25.15,25.11,25.11,10200.0,25.15,25.15,25.11,25.11,10200.0
2015-03-25 15:05:00,25.11,25.12,25.07,25.07,16200.0,25.11,25.12,25.07,25.07,16200.0
2015-03-25 15:10:00,25.07,25.14,25.07,25.13,9900.0,25.07,25.14,25.07,25.13,9900.0
2015-03-25 15:15:00,25.13,25.13,25.1,25.1,5400.0,25.13,25.13,25.1,25.1,5400.0
2015-03-25 15:20:00,25.09,25.1,25.04,25.06,10500.0,25.09,25.1,25.04,25.06,10500.0
2015-03-25 15:25:00,25.05,25.05,25.01,25.02,13400.0,25.05,25.05,25.01,25.02,13400.0
2015-03-25 15:30:00,25.02,25.02,24.98,24.99,38100.0,25.02,25.02,24.98,24.99,38100.0
2015-03-25 15:35:00,24.99,25.03,24.97,25.01,14500.0,24.99,25.03,24.97,25.01,14500.0
2015-03-25 15:40:00,25.02,25.06,25.0,25.06,17800.0,25.02,25.06,25.0,25.06,17800.0
2015-03-25 15:45:00,25.06,25.06,24.99,25.01,27300.0,25.06,25.06,24.99,25.01,27300.0
2015-03-25 15:50:00,25.01,25.02,24.99,25.02,24600.0,25.01,25.02,24.99,25.02,24600.0
2015-03-25 15:55:00,25.02,25.05,25.0,25.02,97800.0,25.02,25.05,25.0,25.02,97800.0
2015-03-26 09:30:00,24.82,24.9,24.7,24.85,41800.0,24.82,24.9,24.7,24.85,41800.0
2015-03-26 09:35:00,24.91,24.91,24.74,24.82,14600.0,24.91,24.91,24.74,24.82,14600.0
2015-03-26 09:40:00,24.83,24.94,24.83,24.92,21900.0,24.83,24.94,24.83,24.92,21900.0
2015-03-26 09:45:00,24.93,25.0,24.9,25.0,9300.0,24.93,25.0,24.9,25.0,9300.0
2015-03-26 09:50:00,25.0,25.05,24.99,25.03,19600.0,25.0,25.05,24.99,25.03,19600.0
2015-03-26 09:55:00,25.0,25.01,24.75,24.86,29800.0,25.0,25.01,24.75,24.86,29800.0
2015-03-26 10:00:00,24.83,24.87,24.76,24.79,21500.0,24.83,24.87,24.76,24.79,21500.0
2015-03-26 10:05:00,24.78,24.79,24.72,24.73,14800.0,24.78,24.79,24.72,24.73,14800.0
2015-03-26 10:10:00,24.73,24.75,24.68,24.7,11800.0,24.73,24.75,24.68,24.7,11800.0
2015-03-26 10:15:00,24.69,24.77,24.61,24.75,18700.0,24.69,24.77,24.61,24.75,18700.0
2015-03-26 10:20:00,24.75,24.81,24.74,24.78,17400.0,24.75,24.81,24.74,24.78,17400.0
2015-03-26 10:25:00,24.78,24.81,24.76,24.76,6200.0,24.78,24.81,24.76,24.76,6200.0
2015-03-26 10:30:00,24.74,24.77,24.73,24.76,48700.0,24.74,24.77,24.73,24.76,48700.0
2015-03-26 10:35:00,24.76,24.89,24.75,24.82,9700.0,24.76,24.89,24.75,24.82,9700.0
2015-03-26 10:40:00,24.81,24.93,24.77,24.92,18600.0,24.81,24.93,24.77,24.92,18600.0
2015-03-26 10:45:00,24.92,24.93,24.8,24.81,16500.0,24.92,24.93,24.8,24.81,16500.0
2015-03-26 10:50:00,24.83,24.83,24.8,24.8,14000.0,24.83,24.83,24.8,24.8,14000.0
2015-03-26 10:55:00,24.8,24.96,24.8,24.96,32000.0,24.8,24.96,24.8,24.96,32000.0
2015-03-26 11:00:00,24.96,24.96,24.85,24.9,20500.0,24.96,24.96,24.85,24.9,20500.0
2015-03-26 11:05:00,24.89,24.92,24.89,24.9,11700.0,24.89,24.92,24.89,24.9,11700.0
2015-03-26 11:10:00,24.9,24.93,24.87,24.91,10100.0,24.9,24.93,24.87,24.91,10100.0
2015-03-26 11:15:00,24.91,24.95,24.87,24.87,14000.0,24.91,24.95,24.87,24.87,14000.0
2015-03-26 11:20:00,24.83,24.84,24.81,24.83,7000.0,24.83,24.84,24.81,24.83,7000.0
2015-03-26 11:25:00,24.83,24.85,24.8,24.83,9400.0,24.83,24.85,24.8,24.83,9400.0
2015-03-26 11:30:00,24.83,24.87,24.83,24.87,6700.0,24.83,24.87,24.83,24.87,6700.0
2015-03-26 11:35:00,24.85,24.87,24.83,24.86,6800.0,24.85,24.87,24.83,24.86,6800.0
2015-03-26 11:40:00,24.86,24.97,24.86,24.95,14500.0,24.86,24.97,24.86,24.95,14500.0
2015-03-26 11:45:00,24.95,24.95,24.86,24.86,5300.0,24.95,24.95,24.86,24.86,5300.0
2015-03-26 11:50:00,24.86,24.91,24.84,24.88,9100.0,24.86,24.91,24.84,24.88,9100.0
2015-03-26 11:55:00,24.87,24.91,24.85,24.89,15400.0,24.87,24.91,24.85,24.89,15400.0
2015-03-26 12:00:00,24.89,24.95,24.88,24.95,18500.0,24.89,24.95,24.88,24.95,18500.0
2015-03-26 12:05:00,24.95,24.98,24.89,24.89,4400.0,24.95,24.98,24.89,24.89,4400.0
2015-03-26 12:10:00,24.9,24.91,24.85,24.89,16500.0,24.9,24.91,24.85,24.89,16500.0
2015-03-26 12:15:00,24.88,24.89,24.82,24.88,6700.0,24.88,24.89,24.82,24.88,6700.0
2015-03-26 12:20:00,24.88,24.88,24.78,24.8,7500.0,24.88,24.88,24.78,24.8,7500.0
2015-03-26 12:25:00,24.8,24.81,24.74,24.78,6100.0,24.8,24.81,24.74,24.78,6100.0
2015-03-26 12:30:00,24.76,24.81,24.74,24.8,6400.0,24.76,24.81,24.74,24.8,6400.0
2015-03-26 12:35:00,24.8,24.82,24.78,24.82,3300.0,24.8,24.82,24.78,24.82,3300.0
2015-03-26 12:40:00,24.82,24.83,24.74,24.74,3700.0,24.82,24.83,24.74,24.74,3700.0
2015-03-26 12:45:00,24.74,24.78,24.74,24.78,5100.0,24.74,24.78,24.74,24.78,5100.0
2015-03-26 12:50:00,24.77,24.82,24.74,24.82,7100.0,24.77,24.82,24.74,24.82,7100.0
2015-03-26 12:55:00,24.83,24.86,24.8,24.8,8700.0,24.83,24.86,24.8,24.8,8700.0
2015-03-26 13:00:00,24.77,24.79,24.76,24.76,6000.0,24.77,24.79,24.76,24.76,6000.0
2015-03-26 13:05:00,24.77,24.8,24.76,24.8,10900.0,24.77,24.8,24.76,24.8,10900.0
2015-03-26 13:10:00,24.82,24.84,24.8,24.81,6900.0,24.82,24.84,24.8,24.81,6900.0
2015-03-26 13:15:00,24.81,24.81,24.76,24.8,6300.0,24.81,24.81,24.76,24.8,6300.0
2015-03-26 13:20:00,24.78,24.81,24.78,24.79,5100.0,24.78,24.81,24.78,24.79,5100.0
2015-03-26 13:25:00,24.8,24.83,24.79,24.83,6100.0,24.8,24.83,24.79,24.83,6100.0
2015-03-26 13:30:00,24.83,24.88,24.83,24.86,5400.0,24.83,24.88,24.83,24.86,5400.0
2015-03-26 13:35:00,24.86,24.86,24.81,24.81,4500.0,24.86,24.86,24.81,24.81,4500.0
2015-03-26 13:40:00,24.81,24.92,24.81,24.91,6400.0,24.81,24.92,24.81,24.91,6400.0
2015-03-26 13:45:00,24.92,24.92,24.85,24.86,6900.0,24.92,24.92,24.85,24.86,6900.0
2015-03-26 13:50:00,24.85,24.91,24.84,24.87,6800.0,24.85,24.91,24.84,24.87,6800.0
2015-03-26 13:55:00,24.87,24.89,24.85,24.86,6700.0,24.87,24.89,24.85,24.86,6700.0
2015-03-26 14:00:00,24.86,24.87,24.83,24.85,7300.0,24.86,24.87,24.83,24.85,7300.0
2015-03-26 14:05:00,24.83,24.84,24.79,24.82,10100.0,24.83,24.84,24.79,24.82,10100.0
2015-03-26 14:10:00,24.83,24.85,24.77,24.79,8200.0,24.83,24.85,24.77,24.79,8200.0
2015-03-26 14:15:00,24.79,24.83,24.76,24.82,10000.0,24.79,24.83,24.76,24.82,10000.0
2015-03-26 14:20:00,24.81,24.82,24.78,24.78,8900.0,24.81,24.82,24.78,24.78,8900.0
2015-03-26 14:25:00,24.8,24.8,24.77,24.78,9000.0,24.8,24.8,24.77,24.78,9000.0
2015-03-26 14:30:00,24.76,24.81,24.75,24.79,16600.0,24.76,24.81,24.75,24.79,16600.0
2015-03-26 14:35:00,24.77,24.8,24.76,24.77,12100.0,24.77,24.8,24.76,24.77,12100.0
2015-03-26 14:40:00,24.77,24.81,24.77,24.79,5400.0,24.77,24.81,24.77,24.79,5400.0
2015-03-26 14:45:00,24.78,24.79,24.74,24.74,4600.0,24.78,24.79,24.74,24.74,4600.0
2015-03-26 14:50:00,24.75,24.75,24.73,24.73,9000.0,24.75,24.75,24.73,24.73,9000.0
2015-03-26 14:55:00,24.73,24.75,24.71,24.71,6700.0,24.73,24.75,24.71,24.71,6700.0
2015-03-26 15:00:00,24.7,24.74,24.68,24.72,10200.0,24.7,24.74,24.68,24.72,10200.0
2015-03-26 15:05:00,24.72,24.76,24.7,24.76,10600.0,24.72,24.76,24.7,24.76,10600.0
2015-03-26 15:10:00,24.76,24.76,24.72,24.72,10600.0,24.76,24.76,24.72,24.72,10600.0
2015-03-26 15:15:00,24.73,24.75,24.69,24.69,9400.0,24.73,24.75,24.69,24.69,9400.0
2015-03-26 15:20:00,24.69,24.73,24.69,24.71,9200.0,24.69,24.73,24.69,24.71,9200.0
2015-03-26 15:25:00,24.7,24.71,24.68,24.69,11500.0,24.7,24.71,24.68,24.69,11500.0
2015-03-26 15:30:00,24.68,24.73,24.68,24.71,21900.0,24.68,24.73,24.68,24.71,21900.0
2015-03-26 15:35:00,24.72,24.73,24.68,24.7,13300.0,24.72,24.73,24.68,24.7,13300.0
2015-03-26 15:40:00,24.69,24.72,24.67,24.71,20000.0,24.69,24.72,24.67,24.71,20000.0
2015-03-26 15:45:00,24.71,24.72,24.68,24.7,23700.0,24.71,24.72,24.68,24.7,23700.0
2015-03-26 15:50:00,24.73,24.77,24.7,24.73,46200.0,24.73,24.77,24.7,24.73,46200.0
2015-03-26 15:55:00,24.72,24.75,24.71,24.74,77300.0,24.72,24.75,24.71,24.74,77300.0
2015-03-27 09:30:00,24.73,24.97,24.73,24.96,22300.0,24.73,24.97,24.73,24.96,22300.0
2015-03-27 09:35:00,24.9,24.94,24.85,24.87,21800.0,24.9,24.94,24.85,24.87,21800.0
2015-03-27 09:40:00,24.88,24.96,24.87,24.93,7200.0,24.88,24.96,24.87,24.93,7200.0
2015-03-27 09:45:00,24.94,25.03,24.91,25.03,5800.0,24.94,25.03,24.91,25.03,5800.0
2015-03-27 09:50:00,25.03,25.1,25.02,25.09,8100.0,25.03,25.1,25.02,25.09,8100.0
2015-03-27 09:55:00,25.09,25.11,25.07,25.11,1100.0,25.09,25.11,25.07,25.11,1100.0
2015-03-27 10:00:00,25.12,25.12,25.08,25.09,11500.0,25.12,25.12,25.08,25.09,11500.0
2015-03-27 10:05:00,25.1,25.1,25.01,25.01,13700.0,25.1,25.1,25.01,25.01,13700.0
2015-03-27 10:10:00,25.01,25.02,24.8,24.85,10500.0,25.01,25.02,24.8,24.85,10500.0
2015-03-27 10:15:00,24.85,24.85,24.76,24.77,5700.0,24.85,24.85,24.76,24.77,5700.0
2015-03-27 10:20:00,24.79,24.93,24.77,24.93,4900.0,24.79,24.93,24.77,24.93,4900.0
2015-03-27 10:25:00,24.93,24.93,24.83,24.88,14600.0,24.93,24.93,24.83,24.88,14600.0
2015-03-27 10:30:00,24.87,24.87,24.82,24.82,6300.0,24.87,24.87,24.82,24.82,6300.0
2015-03-27 10:35:00,24.84,24.95,24.83,24.95,6900.0,24.84,24.95,24.83,24.95,6900.0
2015-03-27 10:40:00,24.96,24.98,24.94,24.94,5300.0,24.96,24.98,24.94,24.94,5300.0
2015-03-27 10:45:00,24.93,24.93,24.91,24.91,1400.0,24.93,24.93,24.91,24.91,1400.0
2015-03-27 10:50:00,24.91,24.97,24.91,24.97,2000.0,24.91,24.97,24.91,24.97,2000.0
2015-03-27 10:55:00,24.96,25.04,24.96,25.04,4000.0,24.96,25.04,24.96,25.04,4000.0
2015-03-27 11:00:00,25.04,25.04,25.01,25.01,2900.0,25.04,25.04,25.01,25.01,2900.0
2015-03-27 11:05:00,25.01,25.03,25.01,25.02,4400.0,25.01,25.03,25.01,25.02,4400.0
2015-03-27 11:10:00,25.02,25.04,25.01,25.04,1300.0,25.02,25.04,25.01,25.04,1300.0
2015-03-27 11:15:00,25.05,25.07,25.02,25.04,6100.0,25.05,25.07,25.02,25.04,6100.0
2015-03-27 11:20:00,25.05,25.08,25.0,25.0,5700.0,25.05,25.08,25.0,25.0,5700.0
2015-03-27 11:25:00,25.0,25.0,24.96,24.96,2300.0,25.0,25.0,24.96,24.96,2300.0
2015-03-27 11:30:00,24.98,25.02,24.98,25.02,2400.0,24.98,25.02,24.98,25.02,2400.0
2015-03-27 11:35:00,25.0,25.0,24.96,24.99,3900.0,25.0,25.0,24.96,24.99,3900.0
2015-03-27 11:40:00,25.0,25.03,25.0,25.03,4300.0,25.0,25.03,25.0,25.03,4300.0
2015-03-27 11:45:00,25.02,25.04,25.01,25.02,5400.0,25.02,25.04,25.01,25.02,5400.0
2015-03-27 11:50:00,25.01,25.05,24.97,24.97,9600.0,25.01,25.05,24.97,24.97,9600.0
2015-03-27 11:55:00,24.99,25.02,24.98,25.02,3700.0,24.99,25.02,24.98,25.02,3700.0
2015-03-27 12:00:00,25.02,25.03,24.98,25.0,4000.0,25.02,25.03,24.98,25.0,4000.0
2015-03-27 12:05:00,25.0,25.02,24.98,25.0,3800.0,25.0,25.02,24.98,25.0,3800.0
2015-03-27 12:10:00,25.01,25.01,24.99,25.0,3700.0,25.01,25.01,24.99,25.0,3700.0
2015-03-27 12:15:00,25.01,25.03,24.98,25.03,4700.0,25.01,25.03,24.98,25.03,4700.0
2015-03-27 12:20:00,25.02,25.03,25.01,25.03,2800.0,25.02,25.03,25.01,25.03,2800.0
2015-03-27 12:25:00,25.02,25.02,24.96,24.96,3900.0,25.02,25.02,24.96,24.96,3900.0
2015-03-27 12:30:00,24.99,25.02,24.99,25.01,5000.0,24.99,25.02,24.99,25.01,5000.0
2015-03-27 12:35:00,24.99,25.01,24.99,25.01,2000.0,24.99,25.01,24.99,25.01,2000.0
2015-03-27 12:40:00,25.01,25.01,24.99,25.01,12800.0,25.01,25.01,24.99,25.01,12800.0
2015-03-27 12:45:00,25.0,25.01,24.99,25.0,8200.0,25.0,25.01,24.99,25.0,8200.0
2015-03-27 12:50:00,25.0,25.06,24.99,25.03,15300.0,25.0,25.06,24.99,25.03,15300.0
2015-03-27 12:55:00,25.04,25.05,25.01,25.02,7900.0,25.04,25.05,25.01,25.02,7900.0
2015-03-27 13:00:00,25.02,25.04,25.02,25.04,1000.0,25.02,25.04,25.02,25.04,1000.0
2015-03-27 13:05:00,25.03,25.06,25.03,25.06,3300.0,25.03,25.06,25.03,25.06,3300.0
2015-03-27 13:10:00,25.06,25.07,25.04,25.06,2600.0,25.06,25.07,25.04,25.06,2600.0
2015-03-27 13:15:00,25.08,25.08,25.05,25.05,2600.0,25.08,25.08,25.05,25.05,2600.0
2015-03-27 13:20:00,25.07,25.09,25.07,25.09,2100.0,25.07,25.09,25.07,25.09,2100.0
2015-03-27 13:25:00,25.09,25.12,25.09,25.1,3700.0,25.09,25.12,25.09,25.1,3700.0
2015-03-27 13:30:00,25.11,25.12,25.11,25.12,700.0,25.11,25.12,25.11,25.12,700.0
2015-03-27 13:35:00,25.12,25.12,25.1,25.12,3700.0,25.12,25.12,25.1,25.12,3700.0
2015-03-27 13:40:00,25.11,25.12,25.1,25.1,5400.0,25.11,25.12,25.1,25.1,5400.0
2015-03-27 13:45:00,25.12,25.12,25.09,25.1,2300.0,25.12,25.12,25.09,25.1,2300.0
2015-03-27 13:50:00,25.12,25.14,25.12,25.13,2700.0,25.12,25.14,25.12,25.13,2700.0
2015-03-27 13:55:00,25.14,25.16,25.11,25.13,4400.0,25.14,25.16,25.11,25.13,4400.0
2015-03-27 14:00:00,25.13,25.18,25.13,25.15,4200.0,25.13,25.18,25.13,25.15,4200.0
2015-03-27 14:05:00,25.14,25.16,25.13,25.14,1800.0,25.14,25.16,25.13,25.14,1800.0
2015-03-27 14:10:00,25.15,25.16,25.13,25.14,4000.0,25.15,25.16,25.13,25.14,4000.0
2015-03-27 14:15:00,25.13,25.14,25.12,25.14,1200.0,25.13,25.14,25.12,25.14,1200.0
2015-03-27 14:20:00,25.12,25.16,25.11,25.16,3600.0,25.12,25.16,25.11,25.16,3600.0
2015-03-27 14:25:00,25.14,25.19,25.14,25.19,3600.0,25.14,25.19,25.14,25.19,3600.0
2015-03-27 14:30:00,25.19,25.19,25.14,25.15,4300.0,25.19,25.19,25.14,25.15,4300.0
2015-03-27 14:35:00,25.15,25.16,25.14,25.14,1900.0,25.15,25.16,25.14,25.14,1900.0
2015-03-27 14:40:00,25.14,25.17,25.12,25.14,5600.0,25.14,25.17,25.12,25.14,5600.0
2015-03-27 14:45:00,25.14,25.15,25.13,25.15,2800.0,25.14,25.15,25.13,25.15,2800.0
2015-03-27 14:50:00,25.16,25.16,25.13,25.14,4600.0,25.16,25.16,25.13,25.14,4600.0
2015-03-27 14:55:00,25.15,25.17,25.15,25.17,2600.0,25.15,25.17,25.15,25.17,2600.0
2015-03-27 15:00:00,25.17,25.17,25.16,25.17,1500.0,25.17,25.17,25.16,25.17,1500.0
2015-03-27 15:05:00,25.17,25.17,25.14,25.16,6300.0,25.17,25.17,25.14,25.16,6300.0
2015-03-27 15:10:00,25.17,25.17,25.14,25.16,3800.0,25.17,25.17,25.14,25.16,3800.0
2015-03-27 15:15:00,25.16,25.16,25.13,25.14,4800.0,25.16,25.16,25.13,25.14,4800.0
2015-03-27 15:20:00,25.13,25.16,25.13,25.15,2900.0,25.13,25.16,25.13,25.15,2900.0
2015-03-27 15:25:00,25.14,25.15,25.13,25.13,9200.0,25.14,25.15,25.13,25.13,9200.0
2015-03-27 15:30:00,25.13,25.17,25.13,25.17,9300.0,25.13,25.17,25.13,25.17,9300.0
2015-03-27 15:35:00,25.16,25.21,25.14,25.21,10400.0,25.16,25.21,25.14,25.21,10400.0
2015-03-27 15:40:00,25.21,25.24,25.19,25.22,18200.0,25.21,25.24,25.19,25.22,18200.0
2015-03-27 15:45:00,25.21,25.23,25.18,25.2,34300.0,25.21,25.23,25.18,25.2,34300.0
2015-03-27 15:50:00,25.2,25.27,25.2,25.27,29300.0,25.2,25.27,25.2,25.27,29300.0
2015-03-27 15:55:00,25.27,25.27,25.23,25.26,74800.0,25.27,25.27,25.23,25.26,74800.0
2015-03-30 09:30:00,25.28,25.46,25.28,25.34,37100.0,25.28,25.46,25.28,25.34,37100.0
2015-03-30 09:35:00,25.36,25.5,25.3,25.5,85700.0,25.36,25.5,25.3,25.5,85700.0
2015-03-30 09:40:00,25.5,25.61,25.34,25.53,53200.0,25.5,25.61,25.34,25.53,53200.0
2015-03-30 09:45:00,25.5,25.56,25.4,25.42,57800.0,25.5,25.56,25.4,25.42,57800.0
2015-03-30 09:50:00,25.43,25.45,25.4,25.42,11000.0,25.43,25.45,25.4,25.42,11000.0
2015-03-30 09:55:00,25.43,25.45,25.37,25.44,12200.0,25.43,25.45,25.37,25.44,12200.0
2015-03-30 10:00:00,25.49,25.49,25.39,25.44,6600.0,25.49,25.49,25.39,25.44,6600.0
2015-03-30 10:05:00,25.42,25.42,25.35,25.35,5900.0,25.42,25.42,25.35,25.35,5900.0
2015-03-30 10:10:00,25.35,25.35,25.22,25.23,14100.0,25.35,25.35,25.22,25.23,14100.0
2015-03-30 10:15:00,25.23,25.31,25.22,25.27,4600.0,25.23,25.31,25.22,25.27,4600.0
2015-03-30 10:20:00,25.24,25.24,25.16,25.18,10700.0,25.24,25.24,25.16,25.18,10700.0
2015-03-30 10:25:00,25.2,25.24,25.19,25.19,5600.0,25.2,25.24,25.19,25.19,5600.0
2015-03-30 10:30:00,25.19,25.27,25.16,25.24,13200.0,25.19,25.27,25.16,25.24,13200.0
2015-03-30 10:35:00,25.23,25.23,25.15,25.16,6300.0,25.23,25.23,25.15,25.16,6300.0
2015-03-30 10:40:00,25.15,25.15,25.09,25.09,9300.0,25.15,25.15,25.09,25.09,9300.0
2015-03-30 10:45:00,25.09,25.13,25.09,25.13,7600.0,25.09,25.13,25.09,25.13,7600.0
2015-03-30 10:50:00,25.13,25.14,25.11,25.12,11500.0,25.13,25.14,25.11,25.12,11500.0
2015-03-30 10:55:00,25.11,25.11,25.07,25.1,11200.0,25.11,25.11,25.07,25.1,11200.0
2015-03-30 11:00:00,25.11,25.13,25.1,25.12,2800.0,25.11,25.13,25.1,25.12,2800.0
2015-03-30 11:05:00,25.12,25.12,25.09,25.1,11800.0,25.12,25.12,25.09,25.1,11800.0
2015-03-30 11:10:00,25.09,25.17,25.08,25.17,9900.0,25.09,25.17,25.08,25.17,9900.0
2015-03-30 11:15:00,25.16,25.21,25.16,25.2,6400.0,25.16,25.21,25.16,25.2,6400.0
2015-03-30 11:20:00,25.2,25.21,25.19,25.2,7000.0,25.2,25.21,25.19,25.2,7000.0
2015-03-30 11:25:00,25.19,25.24,25.19,25.24,12900.0,25.19,25.24,25.19,25.24,12900.0
2015-03-30 11:30:00,25.25,25.25,25.2,25.21,3800.0,25.25,25.25,25.2,25.21,3800.0
2015-03-30 11:35:00,25.2,25.24,25.2,25.24,2600.0,25.2,25.24,25.2,25.24,2600.0
2015-03-30 11:40:00,25.23,25.23,25.18,25.19,11200.0,25.23,25.23,25.18,25.19,11200.0
2015-03-30 11:45:00,25.18,25.19,25.17,25.17,2700.0,25.18,25.19,25.17,25.17,2700.0
2015-03-30 11:50:00,25.17,25.17,25.15,25.15,5300.0,25.17,25.17,25.15,25.15,5300.0
2015-03-30 11:55:00,25.16,25.16,25.13,25.15,4600.0,25.16,25.16,25.13,25.15,4600.0
2015-03-30 12:00:00,25.15,25.16,25.12,25.13,5700.0,25.15,25.16,25.12,25.13,5700.0
2015-03-30 12:05:00,25.14,25.16,25.12,25.14,6200.0,25.14,25.16,25.12,25.14,6200.0
2015-03-30 12:10:00,25.15,25.21,25.14,25.19,11100.0,25.15,25.21,25.14,25.19,11100.0
2015-03-30 12:15:00,25.19,25.23,25.19,25.2,3100.0,25.19,25.23,25.19,25.2,3100.0
2015-03-30 12:20:00,25.21,25.21,25.17,25.18,2700.0,25.21,25.21,25.17,25.18,2700.0
2015-03-30 12:25:00,25.19,25.19,25.13,25.13,4200.0,25.19,25.19,25.13,25.13,4200.0
2015-03-30 12:30:00,25.14,25.19,25.13,25.19,8000.0,25.14,25.19,25.13,25.19,8000.0
2015-03-30 12:35:00,25.2,25.25,25.19,25.25,14200.0,25.2,25.25,25.19,25.25,14200.0
2015-03-30 12:40:00,25.26,25.27,25.25,25.27,4300.0,25.26,25.27,25.25,25.27,4300.0
2015-03-30 12:45:00,25.27,25.29,25.27,25.27,5100.0,25.27,25.29,25.27,25.27,5100.0
2015-03-30 12:50:00,25.28,25.31,25.28,25.28,5100.0,25.28,25.31,25.28,25.28,5100.0
2015-03-30 12:55:00,25.27,25.27,25.21,25.21,6000.0,25.27,25.27,25.21,25.21,6000.0
2015-03-30 13:00:00,25.22,25.27,25.22,25.25,4800.0,25.22,25.27,25.22,25.25,4800.0
2015-03-30 13:05:00,25.25,25.28,25.25,25.27,8500.0,25.25,25.28,25.25,25.27,8500.0
2015-03-30 13:10:00,25.27,25.3,25.26,25.3,10200.0,25.27,25.3,25.26,25.3,10200.0
2015-03-30 13:15:00,25.31,25.31,25.29,25.3,6900.0,25.31,25.31,25.29,25.3,6900.0
2015-03-30 13:20:00,25.31,25.36,25.3,25.35,9700.0,25.31,25.36,25.3,25.35,9700.0
2015-03-30 13:25:00,25.36,25.36,25.32,25.32,10300.0,25.36,25.36,25.32,25.32,10300.0
2015-03-30 13:30:00,25.32,25.36,25.32,25.36,5700.0,25.32,25.36,25.32,25.36,5700.0
2015-03-30 13:35:00,25.36,25.36,25.28,25.28,7000.0,25.36,25.36,25.28,25.28,7000.0
2015-03-30 13:40:00,25.28,25.3,25.26,25.29,10400.0,25.28,25.3,25.26,25.29,10400.0
2015-03-30 13:45:00,25.3,25.32,25.29,25.31,7000.0,25.3,25.32,25.29,25.31,7000.0
2015-03-30 13:50:00,25.31,25.33,25.27,25.33,14600.0,25.31,25.33,25.27,25.33,14600.0
2015-03-30 13:55:00,25.34,25.36,25.34,25.36,10800.0,25.34,25.36,25.34,25.36,10800.0
2015-03-30 14:00:00,25.36,25.38,25.35,25.36,8600.0,25.36,25.38,25.35,25.36,8600.0
2015-03-30 14:05:00,25.36,25.38,25.31,25.32,16400.0,25.36,25.38,25.31,25.32,16400.0
2015-03-30 14:10:00,25.32,25.34,25.29,25.33,30200.0,25.32,25.34,25.29,25.33,30200.0
2015-03-30 14:15:00,25.33,25.33,25.3,25.3,8600.0,25.33,25.33,25.3,25.3,8600.0
2015-03-30 14:20:00,25.3,25.3,25.26,25.27,7300.0,25.3,25.3,25.26,25.27,7300.0
2015-03-30 14:25:00,25.26,25.26,25.24,25.24,3600.0,25.26,25.26,25.24,25.24,3600.0
2015-03-30 14:30:00,25.24,25.28,25.24,25.26,7500.0,25.24,25.28,25.24,25.26,7500.0
2015-03-30 14:35:00,25.26,25.27,25.26,25.27,3900.0,25.26,25.27,25.26,25.27,3900.0
2015-03-30 14:40:00,25.27,25.27,25.22,25.24,11100.0,25.27,25.27,25.22,25.24,11100.0
2015-03-30 14:45:00,25.24,25.24,25.22,25.22,5900.0,25.24,25.24,25.22,25.22,5900.0
2015-03-30 14:50:00,25.22,25.24,25.22,25.24,5300.0,25.22,25.24,25.22,25.24,5300.0
2015-03-30 14:55:00,25.24,25.25,25.24,25.24,2600.0,25.24,25.25,25.24,25.24,2600.0
2015-03-30 15:00:00,25.24,25.26,25.24,25.25,9200.0,25.24,25.26,25.24,25.25,9200.0
2015-03-30 15:05:00,25.25,25.25,25.23,25.24,6700.0,25.25,25.25,25.23,25.24,6700.0
2015-03-30 15:10:00,25.23,25.24,25.23,25.23,2700.0,25.23,25.24,25.23,25.23,2700.0
2015-03-30 15:15:00,25.23,25.27,25.2,25.25,26500.0,25.23,25.27,25.2,25.25,26500.0
2015-03-30 15:20:00,25.25,25.32,25.25,25.32,26500.0,25.25,25.32,25.25,25.32,26500.0
2015-03-30 15:25:00,25.31,25.33,25.25,25.25,20100.0,25.31,25.33,25.25,25.25,20100.0
2015-03-30 15:30:00,25.25,25.26,25.24,25.26,12800.0,25.25,25.26,25.24,25.26,12800.0
2015-03-30 15:35:00,25.27,25.27,25.23,25.23,8400.0,25.27,25.27,25.23,25.23,8400.0
2015-03-30 15:40:00,25.24,25.3,25.24,25.29,20200.0,25.24,25.3,25.24,25.29,20200.0
2015-03-30 15:45:00,25.29,25.3,25.27,25.27,15900.0,25.29,25.3,25.27,25.27,15900.0
2015-03-30 15:50:00,25.28,25.28,25.23,25.25,26100.0,25.28,25.28,25.23,25.25,26100.0
2015-03-30 15:55:00,25.25,25.25,25.2,25.21,67500.0,25.25,25.25,25.2,25.21,67500.0
2015-03-31 09:30:00,25.11,25.19,25.05,25.06,15700.0,25.11,25.19,25.05,25.06,15700.0
2015-03-31 09:35:00,25.06,25.08,24.9,24.9,13200.0,25.06,25.08,24.9,24.9,13200.0
2015-03-31 09:40:00,24.9,24.99,24.83,24.88,64000.0,24.9,24.99,24.83,24.88,64000.0
2015-03-31 09:45:00,24.88,25.02,24.87,24.9,30300.0,24.88,25.02,24.87,24.9,30300.0
2015-03-31 09:50:00,24.91,24.97,24.86,24.95,17800.0,24.91,24.97,24.86,24.95,17800.0
2015-03-31 09:55:00,24.95,24.99,24.9,24.9,18100.0,24.95,24.99,24.9,24.9,18100.0
2015-03-31 10:00:00,24.93,24.98,24.82,24.9,34000.0,24.93,24.98,24.82,24.9,34000.0
2015-03-31 10:05:00,24.9,24.98,24.88,24.94,22400.0,24.9,24.98,24.88,24.94,22400.0
2015-03-31 10:10:00,24.93,24.97,24.84,24.85,18100.0,24.93,24.97,24.84,24.85,18100.0
2015-03-31 10:15:00,24.85,24.9,24.81,24.85,16300.0,24.85,24.9,24.81,24.85,16300.0
2015-03-31 10:20:00,24.86,24.86,24.79,24.86,18600.0,24.86,24.86,24.79,24.86,18600.0
2015-03-31 10:25:00,24.86,24.97,24.84,24.97,27100.0,24.86,24.97,24.84,24.97,27100.0
2015-03-31 10:30:00,24.98,25.01,24.93,24.96,28200.0,24.98,25.01,24.93,24.96,28200.0
2015-03-31 10:35:00,24.97,25.05,24.97,25.04,12500.0,24.97,25.05,24.97,25.04,12500.0
2015-03-31 10:40:00,25.03,25.08,25.03,25.08,7500.0,25.03,25.08,25.03,25.08,7500.0
2015-03-31 10:45:00,25.09,25.12,25.08,25.09,5900.0,25.09,25.12,25.08,25.09,5900.0
2015-03-31 10:50:00,25.09,25.1,24.99,24.99,16100.0,25.09,25.1,24.99,24.99,16100.0
2015-03-31 10:55:00,24.99,25.0,24.98,25.0,5500.0,24.99,25.0,24.98,25.0,5500.0
2015-03-31 11:00:00,25.03,25.2,25.03,25.19,12200.0,25.03,25.2,25.03,25.19,12200.0
2015-03-31 11:05:00,25.19,25.28,25.12,25.13,28000.0,25.19,25.28,25.12,25.13,28000.0
2015-03-31 11:10:00,25.11,25.17,25.11,25.17,9200.0,25.11,25.17,25.11,25.17,9200.0
2015-03-31 11:15:00,25.17,25.23,25.17,25.23,11800.0,25.17,25.23,25.17,25.23,11800.0
2015-03-31 11:20:00,25.21,25.23,25.17,25.19,10700.0,25.21,25.23,25.17,25.19,10700.0
2015-03-31 11:25:00,25.19,25.19,25.05,25.07,50200.0,25.19,25.19,25.05,25.07,50200.0
2015-03-31 11:30:00,25.06,25.11,25.04,25.06,6500.0,25.06,25.11,25.04,25.06,6500.0
2015-03-31 11:35:00,25.04,25.09,25.02,25.06,3700.0,25.04,25.09,25.02,25.06,3700.0
2015-03-31 11:40:00,25.06,25.1,25.04,25.05,5200.0,25.06,25.1,25.04,25.05,5200.0
2015-03-31 11:45:00,25.04,25.06,25.0,25.06,4000.0,25.04,25.06,25.0,25.06,4000.0
2015-03-31 11:50:00,25.08,25.09,25.06,25.07,2100.0,25.08,25.09,25.06,25.07,2100.0
2015-03-31 11:55:00,25.09,25.14,25.08,25.11,20100.0,25.09,25.14,25.08,25.11,20100.0
2015-03-31 12:00:00,25.13,25.14,25.1,25.1,4900.0,25.13,25.14,25.1,25.1,4900.0
2015-03-31 12:05:00,25.09,25.13,25.08,25.13,3200.0,25.09,25.13,25.08,25.13,3200.0
2015-03-31 12:10:00,25.12,25.12,25.07,25.07,7400.0,25.12,25.12,25.07,25.07,7400.0
2015-03-31 12:15:00,25.08,25.12,25.07,25.12,4100.0,25.08,25.12,25.07,25.12,4100.0
2015-03-31 12:20:00,25.1,25.12,25.1,25.1,3300.0,25.1,25.12,25.1,25.1,3300.0
2015-03-31 12:25:00,25.12,25.14,25.09,25.12,5300.0,25.12,25.14,25.09,25.12,5300.0
2015-03-31 12:30:00,25.11,25.11,25.08,25.08,2900.0,25.11,25.11,25.08,25.08,2900.0
2015-03-31 12:35:00,25.08,25.14,25.08,25.14,6900.0,25.08,25.14,25.08,25.14,6900.0
2015-03-31 12:40:00,25.12,25.12,25.08,25.08,3400.0,25.12,25.12,25.08,25.08,3400.0
2015-03-31 12:45:00,25.08,25.11,25.05,25.09,15200.0,25.08,25.11,25.05,25.09,15200.0
2015-03-31 12:50:00,25.09,25.1,25.05,25.05,5000.0,25.09,25.1,25.05,25.05,5000.0
2015-03-31 12:55:00,25.05,25.07,25.04,25.06,8100.0,25.05,25.07,25.04,25.06,8100.0
2015-03-31 13:00:00,25.07,25.13,25.06,25.13,10500.0,25.07,25.13,25.06,25.13,10500.0
2015-03-31 13:05:00,25.14,25.15,25.12,25.13,7700.0,25.14,25.15,25.12,25.13,7700.0
2015-03-31 13:10:00,25.13,25.13,25.07,25.09,4900.0,25.13,25.13,25.07,25.09,4900.0
2015-03-31 13:15:00,25.12,25.12,25.1,25.1,3200.0,25.12,25.12,25.1,25.1,3200.0
2015-03-31 13:20:00,25.1,25.14,25.1,25.11,5900.0,25.1,25.14,25.1,25.11,5900.0
2015-03-31 13:25:00,25.11,25.11,25.1,25.1,5400.0,25.11,25.11,25.1,25.1,5400.0
2015-03-31 13:30:00,25.1,25.21,25.09,25.2,19400.0,25.1,25.21,25.09,25.2,19400.0
2015-03-31 13:35:00,25.2,25.2,25.12,25.12,2600.0,25.2,25.2,25.12,25.12,2600.0
2015-03-31 13:40:00,25.12,25.21,25.12,25.17,6100.0,25.12,25.21,25.12,25.17,6100.0
2015-03-31 13:45:00,25.16,25.23,25.13,25.23,544600.0,25.16,25.23,25.13,25.23,544600.0
2015-03-31 13:50:00,25.24,25.41,25.23,25.36,39800.0,25.24,25.41,25.23,25.36,39800.0
2015-03-31 13:55:00,25.38,25.4,25.32,25.38,12700.0,25.38,25.4,25.32,25.38,12700.0
2015-03-31 14:00:00,25.38,25.38,25.29,25.32,10500.0,25.38,25.38,25.29,25.32,10500.0
2015-03-31 14:05:00,25.32,25.32,25.24,25.28,9300.0,25.32,25.32,25.24,25.28,9300.0
2015-03-31 14:10:00,25.28,25.29,25.23,25.25,8200.0,25.28,25.29,25.23,25.25,8200.0
2015-03-31 14:15:00,25.25,25.25,25.22,25.23,6500.0,25.25,25.25,25.22,25.23,6500.0
2015-03-31 14:20:00,25.22,25.23,25.18,25.22,10400.0,25.22,25.23,25.18,25.22,10400.0
2015-03-31 14:25:00,25.23,25.24,25.2,25.2,4200.0,25.23,25.24,25.2,25.2,4200.0
2015-03-31 14:30:00,25.21,25.31,25.21,25.31,9800.0,25.21,25.31,25.21,25.31,9800.0
2015-03-31 14:35:00,25.31,25.38,25.31,25.35,7800.0,25.31,25.38,25.31,25.35,7800.0
2015-03-31 14:40:00,25.35,25.38,25.33,25.35,26900.0,25.35,25.38,25.33,25.35,26900.0
2015-03-31 14:45:00,25.34,25.39,25.32,25.39,11500.0,25.34,25.39,25.32,25.39,11500.0
2015-03-31 14:50:00,25.39,25.4,25.37,25.39,5200.0,25.39,25.4,25.37,25.39,5200.0
2015-03-31 14:55:00,25.39,25.45,25.38,25.43,8900.0,25.39,25.45,25.38,25.43,8900.0
2015-03-31 15:00:00,25.42,25.42,25.34,25.37,7900.0,25.42,25.42,25.34,25.37,7900.0
2015-03-31 15:05:00,25.38,25.42,25.36,25.37,10100.0,25.38,25.42,25.36,25.37,10100.0
2015-03-31 15:10:00,25.36,25.43,25.36,25.43,8200.0,25.36,25.43,25.36,25.43,8200.0
2015-03-31 15:15:00,25.41,25.45,25.39,25.41,24100.0,25.41,25.45,25.39,25.41,24100.0
2015-03-31 15:20:00,25.41,25.42,25.37,25.39,14000.0,25.41,25.42,25.37,25.39,14000.0
2015-03-31 15:25:00,25.37,25.39,25.35,25.38,6800.0,25.37,25.39,25.35,25.38,6800.0
2015-03-31 15:30:00,25.38,25.4,25.32,25.39,14300.0,25.38,25.4,25.32,25.39,14300.0
2015-03-31 15:35:00,25.4,25.47,25.39,25.46,11300.0,25.4,25.47,25.39,25.46,11300.0
2015-03-31 15:40:00,25.46,25.47,25.42,25.43,34600.0,25.46,25.47,25.42,25.43,34600.0
2015-03-31 15:45:00,25.42,25.49,25.42,25.44,26700.0,25.42,25.49,25.42,25.44,26700.0
2015-03-31 15:50:00,25.44,25.48,25.39,25.48,70300.0,25.44,25.48,25.39,25.48,70300.0
2015-03-31 15:55:00,25.47,25.52,25.44,25.46,131400.0,25.47,25.52,25.44,25.46,131400.0
2015-04-01 09:30:00,25.41,25.41,25.09,25.32,55200.0,25.41,25.41,25.09,25.32,55200.0
2015-04-01 09:35:00,25.32,25.39,25.11,25.19,88300.0,25.32,25.39,25.11,25.19,88300.0
2015-04-01 09:40:00,25.13,25.17,25.02,25.11,11600.0,25.13,25.17,25.02,25.11,11600.0
2015-04-01 09:45:00,25.11,25.16,25.04,25.04,8300.0,25.11,25.16,25.04,25.04,8300.0
2015-04-01 09:50:00,25.04,25.06,24.96,25.06,51900.0,25.04,25.06,24.96,25.06,51900.0
2015-04-01 09:55:00,25.02,25.13,24.97,25.12,16900.0,25.02,25.13,24.97,25.12,16900.0
2015-04-01 10:00:00,25.11,25.11,25.0,25.06,12000.0,25.11,25.11,25.0,25.06,12000.0
2015-04-01 10:05:00,25.04,25.06,25.01,25.05,15400.0,25.04,25.06,25.01,25.05,15400.0
2015-04-01 10:10:00,25.04,25.15,25.04,25.05,14000.0,25.04,25.15,25.04,25.05,14000.0
2015-04-01 10:15:00,25.07,25.21,25.02,25.15,8600.0,25.07,25.21,25.02,25.15,8600.0
2015-04-01 10:20:00,25.14,25.19,25.12,25.17,6000.0,25.14,25.19,25.12,25.17,6000.0
2015-04-01 10:25:00,25.17,25.17,25.11,25.13,3800.0,25.17,25.17,25.11,25.13,3800.0
2015-04-01 10:30:00,25.11,25.16,25.04,25.07,7800.0,25.11,25.16,25.04,25.07,7800.0
2015-04-01 10:35:00,25.06,25.1,25.04,25.06,4100.0,25.06,25.1,25.04,25.06,4100.0
2015-04-01 10:40:00,25.07,25.18,25.07,25.13,9000.0,25.07,25.18,25.07,25.13,9000.0
2015-04-01 10:45:00,25.13,25.16,25.1,25.13,19500.0,25.13,25.16,25.1,25.13,19500.0
2015-04-01 10:50:00,25.12,25.2,25.09,25.13,24800.0,25.12,25.2,25.09,25.13,24800.0
2015-04-01 10:55:00,25.13,25.13,25.04,25.05,5900.0,25.13,25.13,25.04,25.05,5900.0
2015-04-01 11:00:00,25.05,25.09,25.02,25.03,6800.0,25.05,25.09,25.02,25.03,6800.0
2015-04-01 11:05:00,25.04,25.04,24.99,25.01,4700.0,25.04,25.04,24.99,25.01,4700.0
2015-04-01 11:10:00,25.03,25.07,25.01,25.06,2900.0,25.03,25.07,25.01,25.06,2900.0
2015-04-01 11:15:00,25.06,25.08,25.01,25.07,10500.0,25.06,25.08,25.01,25.07,10500.0
2015-04-01 11:20:00,25.07,25.08,25.0,25.0,5900.0,25.07,25.08,25.0,25.0,5900.0
2015-04-01 11:25:00,25.01,25.01,24.97,24.97,3100.0,25.01,25.01,24.97,24.97,3100.0
2015-04-01 11:30:00,24.98,25.02,24.98,24.99,7900.0,24.98,25.02,24.98,24.99,7900.0
2015-04-01 11:35:00,24.98,25.0,24.95,24.96,5700.0,24.98,25.0,24.95,24.96,5700.0
2015-04-01 11:40:00,24.96,25.03,24.93,24.95,21900.0,24.96,25.03,24.93,24.95,21900.0
2015-04-01 11:45:00,24.95,24.99,24.93,24.99,6700.0,24.95,24.99,24.93,24.99,6700.0
2015-04-01 11:50:00,24.99,25.01,24.97,25.01,5400.0,24.99,25.01,24.97,25.01,5400.0
2015-04-01 11:55:00,25.01,25.02,24.91,24.95,11300.0,25.01,25.02,24.91,24.95,11300.0
2015-04-01 12:00:00,24.95,24.97,24.88,24.92,10200.0,24.95,24.97,24.88,24.92,10200.0
2015-04-01 12:05:00,24.92,24.92,24.86,24.88,8700.0,24.92,24.92,24.86,24.88,8700.0
2015-04-01 12:10:00,24.88,24.9,24.78,24.89,17400.0,24.88,24.9,24.78,24.89,17400.0
2015-04-01 12:15:00,24.85,24.87,24.83,24.84,10800.0,24.85,24.87,24.83,24.84,10800.0
2015-04-01 12:20:00,24.84,24.86,24.79,24.83,16100.0,24.84,24.86,24.79,24.83,16100.0
2015-04-01 12:25:00,24.84,25.02,24.84,24.96,31400.0,24.84,25.02,24.84,24.96,31400.0
2015-04-01 12:30:00,24.95,24.96,24.88,24.93,15400.0,24.95,24.96,24.88,24.93,15400.0
2015-04-01 12:35:00,24.93,24.96,24.89,24.93,6700.0,24.93,24.96,24.89,24.93,6700.0
2015-04-01 12:40:00,24.94,24.96,24.93,24.93,2800.0,24.94,24.96,24.93,24.93,2800.0
2015-04-01 12:45:00,24.94,24.94,24.82,24.83,15500.0,24.94,24.94,24.82,24.83,15500.0
2015-04-01 12:50:00,24.83,24.91,24.82,24.88,7500.0,24.83,24.91,24.82,24.88,7500.0
2015-04-01 12:55:00,24.89,24.91,24.81,24.82,20200.0,24.89,24.91,24.81,24.82,20200.0
2015-04-01 13:00:00,24.82,24.86,24.77,24.85,22600.0,24.82,24.86,24.77,24.85,22600.0
2015-04-01 13:05:00,24.84,24.9,24.83,24.89,14500.0,24.84,24.9,24.83,24.89,14500.0
2015-04-01 13:10:00,24.9,24.98,24.89,24.94,25400.0,24.9,24.98,24.89,24.94,25400.0
2015-04-01 13:15:00,24.95,24.98,24.92,24.92,16900.0,24.95,24.98,24.92,24.92,16900.0
2015-04-01 13:20:00,24.91,24.93,24.89,24.89,6200.0,24.91,24.93,24.89,24.89,6200.0
2015-04-01 13:25:00,24.9,24.95,24.89,24.95,9400.0,24.9,24.95,24.89,24.95,9400.0
2015-04-01 13:30:00,24.95,24.97,24.92,24.93,7500.0,24.95,24.97,24.92,24.93,7500.0
2015-04-01 13:35:00,24.92,24.95,24.91,24.92,5700.0,24.92,24.95,24.91,24.92,5700.0
2015-04-01 13:40:00,24.93,25.02,24.92,24.99,10000.0,24.93,25.02,24.92,24.99,10000.0
2015-04-01 13:45:00,24.99,25.01,24.98,24.98,16300.0,24.99,25.01,24.98,24.98,16300.0
2015-04-01 13:50:00,24.99,25.06,24.98,25.05,24500.0,24.99,25.06,24.98,25.05,24500.0
2015-04-01 13:55:00,25.05,25.11,25.04,25.07,20700.0,25.05,25.11,25.04,25.07,20700.0
2015-04-01 14:00:00,25.07,25.09,25.02,25.04,11600.0,25.07,25.09,25.02,25.04,11600.0
2015-04-01 14:05:00,25.03,25.1,25.0,25.09,37400.0,25.03,25.1,25.0,25.09,37400.0
2015-04-01 14:10:00,25.09,25.09,25.03,25.04,10100.0,25.09,25.09,25.03,25.04,10100.0
2015-04-01 14:15:00,25.02,25.02,24.97,24.97,2600.0,25.02,25.02,24.97,24.97,2600.0
2015-04-01 14:20:00,24.96,24.96,24.93,24.93,4500.0,24.96,24.96,24.93,24.93,4500.0
2015-04-01 14:25:00,24.93,24.93,24.87,24.87,7900.0,24.93,24.93,24.87,24.87,7900.0
2015-04-01 14:30:00,24.87,24.87,24.83,24.84,7200.0,24.87,24.87,24.83,24.84,7200.0
2015-04-01 14:35:00,24.83,24.84,24.75,24.83,34300.0,24.83,24.84,24.75,24.83,34300.0
2015-04-01 14:40:00,24.83,24.83,24.76,24.78,9300.0,24.83,24.83,24.76,24.78,9300.0
2015-04-01 14:45:00,24.79,24.88,24.78,24.88,14300.0,24.79,24.88,24.78,24.88,14300.0
2015-04-01 14:50:00,24.87,24.87,24.79,24.79,10200.0,24.87,24.87,24.79,24.79,10200.0
2015-04-01 14:55:00,24.79,24.82,24.78,24.78,15900.0,24.79,24.82,24.78,24.78,15900.0
2015-04-01 15:00:00,24.79,24.82,24.79,24.8,7900.0,24.79,24.82,24.79,24.8,7900.0
2015-04-01 15:05:00,24.79,24.8,24.73,24.73,11700.0,24.79,24.8,24.73,24.73,11700.0
2015-04-01 15:10:00,24.74,24.78,24.73,24.77,12300.0,24.74,24.78,24.73,24.77,12300.0
2015-04-01 15:15:00,24.77,24.79,24.76,24.78,10600.0,24.77,24.79,24.76,24.78,10600.0
2015-04-01 15:20:00,24.78,24.8,24.77,24.8,10000.0,24.78,24.8,24.77,24.8,10000.0
2015-04-01 15:25:00,24.8,24.8,24.78,24.79,10300.0,24.8,24.8,24.78,24.79,10300.0
2015-04-01 15:30:00,24.79,24.81,24.78,24.8,17800.0,24.79,24.81,24.78,24.8,17800.0
2015-04-01 15:35:00,24.8,24.83,24.76,24.76,11700.0,24.8,24.83,24.76,24.76,11700.0
2015-04-01 15:40:00,24.76,24.77,24.73,24.76,20800.0,24.76,24.77,24.73,24.76,20800.0
2015-04-01 15:45:00,24.76,24.8,24.75,24.77,19200.0,24.76,24.8,24.75,24.77,19200.0
2015-04-01 15:50:00,24.77,24.78,24.73,24.75,26900.0,24.77,24.78,24.73,24.75,26900.0
2015-04-01 15:55:00,24.75,24.83,24.74,24.83,119700.0,24.75,24.83,24.74,24.83,119700.0
2015-04-02 09:30:00,24.82,24.95,24.81,24.89,27000.0,24.82,24.95,24.81,24.89,27000.0
2015-04-02 09:35:00,24.88,24.94,24.66,24.69,36200.0,24.88,24.94,24.66,24.69,36200.0
2015-04-02 09:40:00,24.69,24.79,24.69,24.78,9400.0,24.69,24.79,24.69,24.78,9400.0
2015-04-02 09:45:00,24.74,24.85,24.73,24.84,52900.0,24.74,24.85,24.73,24.84,52900.0
2015-04-02 09:50:00,24.85,25.01,24.85,25.01,6500.0,24.85,25.01,24.85,25.01,6500.0
2015-04-02 09:55:00,24.98,25.01,24.94,24.95,8500.0,24.98,25.01,24.94,24.95,8500.0
2015-04-02 10:00:00,24.96,25.0,24.95,24.98,30700.0,24.96,25.0,24.95,24.98,30700.0
2015-04-02 10:05:00,25.0,25.0,24.94,24.95,11100.0,25.0,25.0,24.94,24.95,11100.0
2015-04-02 10:10:00,24.93,24.93,24.88,24.9,14000.0,24.93,24.93,24.88,24.9,14000.0
2015-04-02 10:15:00,24.88,24.9,24.83,24.84,16200.0,24.88,24.9,24.83,24.84,16200.0
2015-04-02 10:20:00,24.84,24.85,24.79,24.84,26500.0,24.84,24.85,24.79,24.84,26500.0
2015-04-02 10:25:00,24.82,24.93,24.82,24.92,24800.0,24.82,24.93,24.82,24.92,24800.0
2015-04-02 10:30:00,24.94,24.95,24.85,24.87,33000.0,24.94,24.95,24.85,24.87,33000.0
2015-04-02 10:35:00,24.87,24.95,24.87,24.92,14900.0,24.87,24.95,24.87,24.92,14900.0
2015-04-02 10:40:00,24.91,24.97,24.91,24.95,15400.0,24.91,24.97,24.91,24.95,15400.0
2015-04-02 10:45:00,24.95,25.07,24.94,25.04,29300.0,24.95,25.07,24.94,25.04,29300.0
2015-04-02 10:50:00,25.01,25.04,24.99,25.03,18600.0,25.01,25.04,24.99,25.03,18600.0
2015-04-02 10:55:00,25.03,25.06,24.99,25.0,6400.0,25.03,25.06,24.99,25.0,6400.0
2015-04-02 11:00:00,24.99,25.0,24.96,24.97,9300.0,24.99,25.0,24.96,24.97,9300.0
2015-04-02 11:05:00,24.96,24.97,24.89,24.92,13500.0,24.96,24.97,24.89,24.92,13500.0
2015-04-02 11:10:00,24.93,24.93,24.88,24.88,9500.0,24.93,24.93,24.88,24.88,9500.0
2015-04-02 11:15:00,24.88,24.91,24.88,24.91,7700.0,24.88,24.91,24.88,24.91,7700.0
2015-04-02 11:20:00,24.92,24.93,24.89,24.91,6200.0,24.92,24.93,24.89,24.91,6200.0
2015-04-02 11:25:00,24.92,24.92,24.86,24.92,24400.0,24.92,24.92,24.86,24.92,24400.0
2015-04-02 11:30:00,24.92,24.96,24.92,24.95,3300.0,24.92,24.96,24.92,24.95,3300.0
2015-04-02 11:35:00,24.95,25.08,24.95,25.07,167000.0,24.95,25.08,24.95,25.07,167000.0
2015-04-02 11:40:00,25.07,25.1,25.0,25.01,21000.0,25.07,25.1,25.0,25.01,21000.0
2015-04-02 11:45:00,25.01,25.02,24.99,25.01,11200.0,25.01,25.02,24.99,25.01,11200.0
2015-04-02 11:50:00,25.0,25.01,24.98,24.98,7400.0,25.0,25.01,24.98,24.98,7400.0
2015-04-02 11:55:00,24.97,24.98,24.95,24.95,9500.0,24.97,24.98,24.95,24.95,9500.0
2015-04-02 12:00:00,24.95,24.95,24.85,24.85,23900.0,24.95,24.95,24.85,24.85,23900.0
2015-04-02 12:05:00,24.85,24.9,24.85,24.9,11500.0,24.85,24.9,24.85,24.9,11500.0
2015-04-02 12:10:00,24.9,24.93,24.9,24.91,15100.0,24.9,24.93,24.9,24.91,15100.0
2015-04-02 12:15:00,24.91,24.92,24.89,24.9,8800.0,24.91,24.92,24.89,24.9,8800.0
2015-04-02 12:20:00,24.9,24.9,24.88,24.89,9000.0,24.9,24.9,24.88,24.89,9000.0
2015-04-02 12:25:00,24.88,24.93,24.88,24.91,12600.0,24.88,24.93,24.88,24.91,12600.0
2015-04-02 12:30:00,24.92,24.93,24.9,24.92,6700.0,24.92,24.93,24.9,24.92,6700.0
2015-04-02 12:35:00,24.92,24.92,24.87,24.88,11700.0,24.92,24.92,24.87,24.88,11700.0
2015-04-02 12:40:00,24.88,24.94,24.87,24.94,9500.0,24.88,24.94,24.87,24.94,9500.0
2015-04-02 12:45:00,24.94,24.95,24.93,24.95,9700.0,24.94,24.95,24.93,24.95,9700.0
2015-04-02 12:50:00,24.95,24.97,24.89,24.95,22700.0,24.95,24.97,24.89,24.95,22700.0
2015-04-02 12:55:00,24.96,24.96,24.89,24.92,12600.0,24.96,24.96,24.89,24.92,12600.0
2015-04-02 13:00:00,24.92,24.92,24.87,24.89,8200.0,24.92,24.92,24.87,24.89,8200.0
2015-04-02 13:05:00,24.9,24.91,24.88,24.91,6400.0,24.9,24.91,24.88,24.91,6400.0
2015-04-02 13:10:00,24.91,24.92,24.9,24.92,5100.0,24.91,24.92,24.9,24.92,5100.0
2015-04-02 13:15:00,24.92,24.96,24.91,24.94,15100.0,24.92,24.96,24.91,24.94,15100.0
2015-04-02 13:20:00,24.94,24.96,24.93,24.94,6200.0,24.94,24.96,24.93,24.94,6200.0
2015-04-02 13:25:00,24.94,24.94,24.9,24.91,6300.0,24.94,24.94,24.9,24.91,6300.0
2015-04-02 13:30:00,24.91,24.92,24.89,24.91,11600.0,24.91,24.92,24.89,24.91,11600.0
2015-04-02 13:35:00,24.91,24.92,24.88,24.88,7900.0,24.91,24.92,24.88,24.88,7900.0
2015-04-02 13:40:00,24.89,24.91,24.87,24.9,12400.0,24.89,24.91,24.87,24.9,12400.0
2015-04-02 13:45:00,24.9,24.91,24.88,24.89,11700.0,24.9,24.91,24.88,24.89,11700.0
2015-04-02 13:50:00,24.91,24.93,24.9,24.92,6000.0,24.91,24.93,24.9,24.92,6000.0
2015-04-02 13:55:00,24.92,24.94,24.92,24.92,6100.0,24.92,24.94,24.92,24.92,6100.0
2015-04-02 14:00:00,24.92,24.93,24.9,24.93,8700.0,24.92,24.93,24.9,24.93,8700.0
2015-04-02 14:05:00,24.93,24.98,24.92,24.97,9500.0,24.93,24.98,24.92,24.97,9500.0
2015-04-02 14:10:00,24.97,25.0,24.97,24.99,9400.0,24.97,25.0,24.97,24.99,9400.0
2015-04-02 14:15:00,24.99,25.0,24.99,25.0,8900.0,24.99,25.0,24.99,25.0,8900.0
2015-04-02 14:20:00,25.0,25.03,24.98,25.02,20900.0,25.0,25.03,24.98,25.02,20900.0
2015-04-02 14:25:00,25.02,25.02,25.0,25.01,3400.0,25.02,25.02,25.0,25.01,3400.0
2015-04-02 14:30:00,25.01,25.01,24.98,24.98,10400.0,25.01,25.01,24.98,24.98,10400.0
2015-04-02 14:35:00,24.98,24.99,24.96,24.96,7700.0,24.98,24.99,24.96,24.96,7700.0
2015-04-02 14:40:00,24.96,25.0,24.95,24.98,10800.0,24.96,25.0,24.95,24.98,10800.0
2015-04-02 14:45:00,24.98,24.99,24.97,24.98,11700.0,24.98,24.99,24.97,24.98,11700.0
2015-04-02 14:50:00,24.98,24.98,24.96,24.96,7000.0,24.98,24.98,24.96,24.96,7000.0
2015-04-02 14:55:00,24.96,25.0,24.96,25.0,9000.0,24.96,25.0,24.96,25.0,9000.0
2015-04-02 15:00:00,25.0,25.01,24.98,24.99,11100.0,25.0,25.01,24.98,24.99,11100.0
2015-04-02 15:05:00,25.0,25.01,24.99,25.01,9100.0,25.0,25.01,24.99,25.01,9100.0
2015-04-02 15:10:00,25.0,25.01,24.96,24.96,14900.0,25.0,25.01,24.96,24.96,14900.0
2015-04-02 15:15:00,24.96,24.97,24.95,24.96,12600.0,24.96,24.97,24.95,24.96,12600.0
2015-04-02 15:20:00,24.96,24.97,24.95,24.97,11600.0,24.96,24.97,24.95,24.97,11600.0
2015-04-02 15:25:00,24.96,25.01,24.96,25.0,17700.0,24.96,25.01,24.96,25.0,17700.0
2015-04-02 15:30:00,25.0,25.03,25.0,25.01,17400.0,25.0,25.03,25.0,25.01,17400.0
2015-04-02 15:35:00,25.02,25.04,25.01,25.02,11800.0,25.02,25.04,25.01,25.02,11800.0
2015-04-02 15:40:00,25.03,25.06,25.02,25.06,20900.0,25.03,25.06,25.02,25.06,20900.0
2015-04-02 15:45:00,25.05,25.06,25.02,25.04,16500.0,25.05,25.06,25.02,25.04,16500.0
2015-04-02 15:50:00,25.03,25.04,24.99,24.99,24100.0,25.03,25.04,24.99,24.99,24100.0
2015-04-02 15:55:00,25.0,25.02,24.99,25.0,75300.0,25.0,25.02,24.99,25.0,75300.0
2015-04-06 09:30:00,24.85,24.93,24.61,24.92,35500.0,24.85,24.93,24.61,24.92,35500.0
2015-04-06 09:35:00,24.89,25.07,24.87,25.05,8700.0,24.89,25.07,24.87,25.05,8700.0
2015-04-06 09:40:00,25.06,25.18,25.06,25.18,14700.0,25.06,25.18,25.06,25.18,14700.0
2015-04-06 09:45:00,25.18,25.25,25.16,25.25,11900.0,25.18,25.25,25.16,25.25,11900.0
2015-04-06 09:50:00,25.22,25.23,25.15,25.2,8300.0,25.22,25.23,25.15,25.2,8300.0
2015-04-06 09:55:00,25.2,25.26,25.17,25.17,6900.0,25.2,25.26,25.17,25.17,6900.0
2015-04-06 10:00:00,25.18,25.22,25.15,25.16,13700.0,25.18,25.22,25.15,25.16,13700.0
2015-04-06 10:05:00,25.15,25.21,25.11,25.14,14900.0,25.15,25.21,25.11,25.14,14900.0
2015-04-06 10:10:00,25.15,25.16,25.13,25.13,8400.0,25.15,25.16,25.13,25.13,8400.0
2015-04-06 10:15:00,25.14,25.14,25.1,25.12,15400.0,25.14,25.14,25.1,25.12,15400.0
2015-04-06 10:20:00,25.12,25.19,25.11,25.16,14000.0,25.12,25.19,25.11,25.16,14000.0
2015-04-06 10:25:00,25.16,25.29,25.14,25.27,21100.0,25.16,25.29,25.14,25.27,21100.0
2015-04-06 10:30:00,25.29,25.33,25.27,25.27,12200.0,25.29,25.33,25.27,25.27,12200.0
2015-04-06 10:35:00,25.27,25.27,25.22,25.25,6700.0,25.27,25.27,25.22,25.25,6700.0
2015-04-06 10:40:00,25.25,25.27,25.24,25.27,4000.0,25.25,25.27,25.24,25.27,4000.0
2015-04-06 10:45:00,25.28,25.29,25.23,25.25,11000.0,25.28,25.29,25.23,25.25,11000.0
2015-04-06 10:50:00,25.25,25.28,25.25,25.25,7100.0,25.25,25.28,25.25,25.25,7100.0
2015-04-06 10:55:00,25.26,25.26,25.25,25.25,3400.0,25.26,25.26,25.25,25.25,3400.0
2015-04-06 11:00:00,25.25,25.29,25.25,25.25,5200.0,25.25,25.29,25.25,25.25,5200.0
2015-04-06 11:05:00,25.25,25.25,25.24,25.24,7100.0,25.25,25.25,25.24,25.24,7100.0
2015-04-06 11:10:00,25.24,25.26,25.22,25.22,4400.0,25.24,25.26,25.22,25.22,4400.0
2015-04-06 11:15:00,25.22,25.24,25.21,25.23,7300.0,25.22,25.24,25.21,25.23,7300.0
2015-04-06 11:20:00,25.23,25.24,25.21,25.23,7200.0,25.23,25.24,25.21,25.23,7200.0
2015-04-06 11:25:00,25.24,25.24,25.22,25.23,4600.0,25.24,25.24,25.22,25.23,4600.0
2015-04-06 11:30:00,25.23,25.25,25.22,25.24,5100.0,25.23,25.25,25.22,25.24,5100.0
2015-04-06 11:35:00,25.23,25.28,25.23,25.28,6300.0,25.23,25.28,25.23,25.28,6300.0
2015-04-06 11:40:00,25.28,25.28,25.27,25.27,3600.0,25.28,25.28,25.27,25.27,3600.0
2015-04-06 11:45:00,25.27,25.28,25.25,25.25,4700.0,25.27,25.28,25.25,25.25,4700.0
2015-04-06 11:50:00,25.25,25.26,25.23,25.25,6700.0,25.25,25.26,25.23,25.25,6700.0
2015-04-06 11:55:00,25.24,25.26,25.22,25.24,22500.0,25.24,25.26,25.22,25.24,22500.0
2015-04-06 12:00:00,25.24,25.27,25.24,25.26,4400.0,25.24,25.27,25.24,25.26,4400.0
2015-04-06 12:05:00,25.25,25.26,25.24,25.24,6800.0,25.25,25.26,25.24,25.24,6800.0
2015-04-06 12:10:00,25.25,25.26,25.24,25.26,7200.0,25.25,25.26,25.24,25.26,7200.0
2015-04-06 12:15:00,25.27,25.28,25.22,25.27,31900.0,25.27,25.28,25.22,25.27,31900.0
2015-04-06 12:20:00,25.26,25.27,25.24,25.24,4000.0,25.26,25.27,25.24,25.24,4000.0
2015-04-06 12:25:00,25.24,25.24,25.2,25.21,4500.0,25.24,25.24,25.2,25.21,4500.0
2015-04-06 12:30:00,25.2,25.2,25.16,25.17,4100.0,25.2,25.2,25.16,25.17,4100.0
2015-04-06 12:35:00,25.17,25.18,25.14,25.14,5300.0,25.17,25.18,25.14,25.14,5300.0
2015-04-06 12:40:00,25.15,25.15,25.14,25.14,1200.0,25.15,25.15,25.14,25.14,1200.0
2015-04-06 12:45:00,25.14,25.16,25.13,25.13,7000.0,25.14,25.16,25.13,25.13,7000.0
2015-04-06 12:50:00,25.13,25.13,25.09,25.11,12700.0,25.13,25.13,25.09,25.11,12700.0
2015-04-06 12:55:00,25.1,25.1,25.07,25.07,4900.0,25.1,25.1,25.07,25.07,4900.0
2015-04-06 13:00:00,25.07,25.09,25.04,25.06,33300.0,25.07,25.09,25.04,25.06,33300.0
2015-04-06 13:05:00,25.06,25.08,25.04,25.06,7100.0,25.06,25.08,25.04,25.06,7100.0
2015-04-06 13:10:00,25.07,25.07,24.98,25.0,21300.0,25.07,25.07,24.98,25.0,21300.0
2015-04-06 13:15:00,25.0,25.0,24.95,24.97,34200.0,25.0,25.0,24.95,24.97,34200.0
2015-04-06 13:20:00,24.98,25.01,24.98,25.01,7100.0,24.98,25.01,24.98,25.01,7100.0
2015-04-06 13:25:00,25.01,25.01,24.96,24.96,9900.0,25.01,25.01,24.96,24.96,9900.0
2015-04-06 13:30:00,24.96,24.99,24.96,24.98,5600.0,24.96,24.99,24.96,24.98,5600.0
2015-04-06 13:35:00,24.97,25.01,24.97,24.98,7600.0,24.97,25.01,24.97,24.98,7600.0
2015-04-06 13:40:00,24.98,24.99,24.97,24.98,10800.0,24.98,24.99,24.97,24.98,10800.0
2015-04-06 13:45:00,24.98,24.98,24.97,24.98,500.0,24.98,24.98,24.97,24.98,500.0
2015-04-06 13:50:00,24.98,24.99,24.96,24.96,9400.0,24.98,24.99,24.96,24.96,9400.0
2015-04-06 13:55:00,24.96,24.97,24.95,24.96,7100.0,24.96,24.97,24.95,24.96,7100.0
2015-04-06 14:00:00,24.95,24.96,24.9,24.9,30000.0,24.95,24.96,24.9,24.9,30000.0
2015-04-06 14:05:00,24.91,24.91,24.88,24.9,18400.0,24.91,24.91,24.88,24.9,18400.0
2015-04-06 14:10:00,24.89,24.9,24.88,24.9,6500.0,24.89,24.9,24.88,24.9,6500.0
2015-04-06 14:15:00,24.9,24.95,24.89,24.95,7400.0,24.9,24.95,24.89,24.95,7400.0
2015-04-06 14:20:00,24.95,24.99,24.94,24.99,13000.0,24.95,24.99,24.94,24.99,13000.0
2015-04-06 14:25:00,24.98,25.0,24.98,24.99,10800.0,24.98,25.0,24.98,24.99,10800.0
2015-04-06 14:30:00,24.99,25.01,24.99,25.0,15200.0,24.99,25.01,24.99,25.0,15200.0
2015-04-06 14:35:00,24.99,25.0,24.99,25.0,3100.0,24.99,25.0,24.99,25.0,3100.0
2015-04-06 14:40:00,25.0,25.0,24.99,25.0,3600.0,25.0,25.0,24.99,25.0,3600.0
2015-04-06 14:45:00,24.99,25.02,24.99,25.02,7700.0,24.99,25.02,24.99,25.02,7700.0
2015-04-06 14:50:00,25.02,25.05,25.01,25.04,16700.0,25.02,25.05,25.01,25.04,16700.0
2015-04-06 14:55:00,25.04,25.04,24.95,24.95,13100.0,25.04,25.04,24.95,24.95,13100.0
2015-04-06 15:00:00,24.94,24.94,24.9,24.9,19800.0,24.94,24.94,24.9,24.9,19800.0
2015-04-06 15:05:00,24.91,24.92,24.88,24.88,11700.0,24.91,24.92,24.88,24.88,11700.0
2015-04-06 15:10:00,24.88,24.89,24.85,24.89,15900.0,24.88,24.89,24.85,24.89,15900.0
2015-04-06 15:15:00,24.89,24.91,24.88,24.89,4600.0,24.89,24.91,24.88,24.89,4600.0
2015-04-06 15:20:00,24.89,24.9,24.88,24.89,4800.0,24.89,24.9,24.88,24.89,4800.0
2015-04-06 15:25:00,24.9,24.91,24.88,24.89,11000.0,24.9,24.91,24.88,24.89,11000.0
2015-04-06 15:30:00,24.89,24.9,24.88,24.89,114900.0,24.89,24.9,24.88,24.89,114900.0
2015-04-06 15:35:00,24.89,24.89,24.85,24.86,21500.0,24.89,24.89,24.85,24.86,21500.0
2015-04-06 15:40:00,24.86,24.89,24.86,24.89,5200.0,24.86,24.89,24.86,24.89,5200.0
2015-04-06 15:45:00,24.88,24.9,24.87,24.89,22500.0,24.88,24.9,24.87,24.89,22500.0
2015-04-06 15:50:00,24.89,24.9,24.86,24.88,13400.0,24.89,24.9,24.86,24.88,13400.0
2015-04-06 15:55:00,24.88,24.9,24.87,24.87,49700.0,24.88,24.9,24.87,24.87,49700.0
2015-04-07 09:30:00,24.91,25.08,24.88,25.01,14600.0,24.91,25.08,24.88,25.01,14600.0
2015-04-07 09:35:00,25.01,25.01,24.95,24.98,8400.0,25.01,25.01,24.95,24.98,8400.0
2015-04-07 09:40:00,24.98,24.98,24.91,24.95,19500.0,24.98,24.98,24.91,24.95,19500.0
2015-04-07 09:45:00,24.95,25.0,24.95,24.98,14200.0,24.95,25.0,24.95,24.98,14200.0
2015-04-07 09:50:00,24.98,24.99,24.94,24.95,14300.0,24.98,24.99,24.94,24.95,14300.0
2015-04-07 09:55:00,24.95,25.01,24.94,24.98,32700.0,24.95,25.01,24.94,24.98,32700.0
2015-04-07 10:00:00,24.97,24.99,24.94,24.94,12800.0,24.97,24.99,24.94,24.94,12800.0
2015-04-07 10:05:00,24.95,24.96,24.94,24.96,14100.0,24.95,24.96,24.94,24.96,14100.0
2015-04-07 10:10:00,24.95,25.03,24.94,24.99,20500.0,24.95,25.03,24.94,24.99,20500.0
2015-04-07 10:15:00,24.98,25.0,24.91,24.96,11600.0,24.98,25.0,24.91,24.96,11600.0
2015-04-07 10:20:00,24.96,25.03,24.96,25.0,5800.0,24.96,25.03,24.96,25.0,5800.0
2015-04-07 10:25:00,25.0,25.04,25.0,25.04,7900.0,25.0,25.04,25.0,25.04,7900.0
2015-04-07 10:30:00,25.04,25.12,25.04,25.11,38400.0,25.04,25.12,25.04,25.11,38400.0
2015-04-07 10:35:00,25.11,25.19,25.11,25.18,7800.0,25.11,25.19,25.11,25.18,7800.0
2015-04-07 10:40:00,25.19,25.26,25.18,25.23,11700.0,25.19,25.26,25.18,25.23,11700.0
2015-04-07 10:45:00,25.24,25.27,25.22,25.23,45700.0,25.24,25.27,25.22,25.23,45700.0
2015-04-07 10:50:00,25.24,25.24,25.18,25.18,7300.0,25.24,25.24,25.18,25.18,7300.0
2015-04-07 10:55:00,25.19,25.23,25.18,25.22,8500.0,25.19,25.23,25.18,25.22,8500.0
2015-04-07 11:00:00,25.21,25.23,25.21,25.21,5000.0,25.21,25.23,25.21,25.21,5000.0
2015-04-07 11:05:00,25.2,25.26,25.19,25.25,11100.0,25.2,25.26,25.19,25.25,11100.0
2015-04-07 11:10:00,25.26,25.26,25.22,25.25,10500.0,25.26,25.26,25.22,25.25,10500.0
2015-04-07 11:15:00,25.25,25.25,25.23,25.23,6900.0,25.25,25.25,25.23,25.23,6900.0
2015-04-07 11:20:00,25.22,25.24,25.21,25.23,6500.0,25.22,25.24,25.21,25.23,6500.0
2015-04-07 11:25:00,25.24,25.28,25.23,25.26,5900.0,25.24,25.28,25.23,25.26,5900.0
2015-04-07 11:30:00,25.26,25.28,25.25,25.25,8800.0,25.26,25.28,25.25,25.25,8800.0
2015-04-07 11:35:00,25.25,25.29,25.25,25.28,5000.0,25.25,25.29,25.25,25.28,5000.0
2015-04-07 11:40:00,25.26,25.28,25.24,25.28,5200.0,25.26,25.28,25.24,25.28,5200.0
2015-04-07 11:45:00,25.28,25.29,25.28,25.29,2800.0,25.28,25.29,25.28,25.29,2800.0
2015-04-07 11:50:00,25.29,25.32,25.28,25.32,7500.0,25.29,25.32,25.28,25.32,7500.0
2015-04-07 11:55:00,25.32,25.32,25.31,25.31,4200.0,25.32,25.32,25.31,25.31,4200.0
2015-04-07 12:00:00,25.32,25.36,25.32,25.35,13100.0,25.32,25.36,25.32,25.35,13100.0
2015-04-07 12:05:00,25.36,25.36,25.35,25.36,3900.0,25.36,25.36,25.35,25.36,3900.0
2015-04-07 12:10:00,25.35,25.42,25.35,25.4,13600.0,25.35,25.42,25.35,25.4,13600.0
2015-04-07 12:15:00,25.38,25.39,25.38,25.39,6900.0,25.38,25.39,25.38,25.39,6900.0
2015-04-07 12:20:00,25.38,25.39,25.37,25.39,2400.0,25.38,25.39,25.37,25.39,2400.0
2015-04-07 12:25:00,25.38,25.39,25.37,25.37,3700.0,25.38,25.39,25.37,25.37,3700.0
2015-04-07 12:30:00,25.37,25.39,25.36,25.37,18700.0,25.37,25.39,25.36,25.37,18700.0
2015-04-07 12:35:00,25.36,25.36,25.34,25.34,21400.0,25.36,25.36,25.34,25.34,21400.0
2015-04-07 12:40:00,25.35,25.35,25.33,25.33,3500.0,25.35,25.35,25.33,25.33,3500.0
2015-04-07 12:45:00,25.33,25.34,25.3,25.3,3200.0,25.33,25.34,25.3,25.3,3200.0
2015-04-07 12:50:00,25.3,25.33,25.3,25.33,3000.0,25.3,25.33,25.3,25.33,3000.0
2015-04-07 12:55:00,25.33,25.33,25.32,25.33,2200.0,25.33,25.33,25.32,25.33,2200.0
2015-04-07 13:00:00,25.33,25.34,25.31,25.34,7600.0,25.33,25.34,25.31,25.34,7600.0
2015-04-07 13:05:00,25.33,25.36,25.33,25.36,4300.0,25.33,25.36,25.33,25.36,4300.0
2015-04-07 13:10:00,25.36,25.36,25.28,25.28,7600.0,25.36,25.36,25.28,25.28,7600.0
2015-04-07 13:15:00,25.28,25.3,25.26,25.26,19600.0,25.28,25.3,25.26,25.26,19600.0
2015-04-07 13:20:00,25.26,25.27,25.25,25.25,5400.0,25.26,25.27,25.25,25.25,5400.0
2015-04-07 13:25:00,25.25,25.25,25.23,25.24,6300.0,25.25,25.25,25.23,25.24,6300.0
2015-04-07 13:30:00,25.24,25.24,25.2,25.21,19100.0,25.24,25.24,25.2,25.21,19100.0
2015-04-07 13:35:00,25.21,25.22,25.16,25.16,5400.0,25.21,25.22,25.16,25.16,5400.0
2015-04-07 13:40:00,25.17,25.18,25.15,25.15,5600.0,25.17,25.18,25.15,25.15,5600.0
2015-04-07 13:45:00,25.16,25.16,25.14,25.14,4000.0,25.16,25.16,25.14,25.14,4000.0
2015-04-07 13:50:00,25.14,25.15,25.13,25.13,6200.0,25.14,25.15,25.13,25.13,6200.0
2015-04-07 13:55:00,25.13,25.16,25.13,25.14,8600.0,25.13,25.16,25.13,25.14,8600.0
2015-04-07 14:00:00,25.15,25.16,25.14,25.15,6000.0,25.15,25.16,25.14,25.15,6000.0
2015-04-07 14:05:00,25.15,25.15,25.14,25.14,2900.0,25.15,25.15,25.14,25.14,2900.0
2015-04-07 14:10:00,25.14,25.16,25.13,25.16,8200.0,25.14,25.16,25.13,25.16,8200.0
2015-04-07 14:15:00,25.16,25.16,25.15,25.15,3800.0,25.16,25.16,25.15,25.15,3800.0
2015-04-07 14:20:00,25.16,25.16,25.14,25.16,30700.0,25.16,25.16,25.14,25.16,30700.0
2015-04-07 14:25:00,25.16,25.16,25.15,25.16,3200.0,25.16,25.16,25.15,25.16,3200.0
2015-04-07 14:30:00,25.16,25.16,25.15,25.15,3600.0,25.16,25.16,25.15,25.15,3600.0
2015-04-07 14:35:00,25.16,25.16,25.15,25.16,3600.0,25.16,25.16,25.15,25.16,3600.0
2015-04-07 14:40:00,25.16,25.16,25.15,25.16,3800.0,25.16,25.16,25.15,25.16,3800.0
2015-04-07 14:45:00,25.16,25.16,25.15,25.16,14400.0,25.16,25.16,25.15,25.16,14400.0
2015-04-07 14:50:00,25.16,25.22,25.15,25.22,65400.0,25.16,25.22,25.15,25.22,65400.0
2015-04-07 14:55:00,25.22,25.25,25.22,25.25,7000.0,25.22,25.25,25.22,25.25,7000.0
2015-04-07 15:00:00,25.25,25.25,25.21,25.25,8700.0,25.25,25.25,25.21,25.25,8700.0
2015-04-07 15:05:00,25.25,25.26,25.24,25.26,7600.0,25.25,25.26,25.24,25.26,7600.0
2015-04-07 15:10:00,25.25,25.28,25.24,25.27,13200.0,25.25,25.28,25.24,25.27,13200.0
2015-04-07 15:15:00,25.28,25.28,25.27,25.28,6800.0,25.28,25.28,25.27,25.28,6800.0
2015-04-07 15:20:00,25.28,25.3,25.26,25.26,58200.0,25.28,25.3,25.26,25.26,58200.0
2015-04-07 15:25:00,25.26,25.26,25.2,25.21,10300.0,25.26,25.26,25.2,25.21,10300.0
2015-04-07 15:30:00,25.2,25.22,25.19,25.19,8100.0,25.2,25.22,25.19,25.19,8100.0
2015-04-07 15:35:00,25.2,25.2,25.16,25.16,7000.0,25.2,25.2,25.16,25.16,7000.0
2015-04-07 15:40:00,25.16,25.18,25.16,25.18,6700.0,25.16,25.18,25.16,25.18,6700.0
2015-04-07 15:45:00,25.18,25.19,25.17,25.18,19100.0,25.18,25.19,25.17,25.18,19100.0
2015-04-07 15:50:00,25.17,25.17,25.16,25.17,20100.0,25.17,25.17,25.16,25.17,20100.0
2015-04-07 15:55:00,25.17,25.17,25.14,25.14,74000.0,25.17,25.17,25.14,25.14,74000.0
2015-04-08 09:30:00,25.19,25.32,25.13,25.28,11700.0,25.19,25.32,25.13,25.28,11700.0
2015-04-08 09:35:00,25.27,25.36,25.27,25.35,8000.0,25.27,25.36,25.27,25.35,8000.0
2015-04-08 09:40:00,25.36,25.46,25.36,25.44,11600.0,25.36,25.46,25.36,25.44,11600.0
2015-04-08 09:45:00,25.45,25.49,25.37,25.48,6800.0,25.45,25.49,25.37,25.48,6800.0
2015-04-08 09:50:00,25.49,25.51,25.48,25.5,6400.0,25.49,25.51,25.48,25.5,6400.0
2015-04-08 09:55:00,25.49,25.5,25.32,25.38,12500.0,25.49,25.5,25.32,25.38,12500.0
2015-04-08 10:00:00,25.4,25.41,25.34,25.34,6400.0,25.4,25.41,25.34,25.34,6400.0
2015-04-08 10:05:00,25.35,25.43,25.35,25.38,12100.0,25.35,25.43,25.35,25.38,12100.0
2015-04-08 10:10:00,25.37,25.39,25.26,25.26,5800.0,25.37,25.39,25.26,25.26,5800.0
2015-04-08 10:15:00,25.27,25.33,25.27,25.3,6600.0,25.27,25.33,25.27,25.3,6600.0
2015-04-08 10:20:00,25.29,25.33,25.29,25.29,15000.0,25.29,25.33,25.29,25.29,15000.0
2015-04-08 10:25:00,25.29,25.3,25.24,25.24,3300.0,25.29,25.3,25.24,25.24,3300.0
2015-04-08 10:30:00,25.21,25.26,25.21,25.25,5100.0,25.21,25.26,25.21,25.25,5100.0
2015-04-08 10:35:00,25.24,25.25,25.2,25.25,6500.0,25.24,25.25,25.2,25.25,6500.0
2015-04-08 10:40:00,25.25,25.25,25.15,25.18,11500.0,25.25,25.25,25.15,25.18,11500.0
2015-04-08 10:45:00,25.18,25.2,25.18,25.2,4100.0,25.18,25.2,25.18,25.2,4100.0
2015-04-08 10:50:00,25.2,25.29,25.19,25.22,9600.0,25.2,25.29,25.19,25.22,9600.0
2015-04-08 10:55:00,25.23,25.28,25.21,25.28,9300.0,25.23,25.28,25.21,25.28,9300.0
2015-04-08 11:00:00,25.28,25.3,25.27,25.28,6600.0,25.28,25.3,25.27,25.28,6600.0
2015-04-08 11:05:00,25.27,25.29,25.27,25.27,5400.0,25.27,25.29,25.27,25.27,5400.0
2015-04-08 11:10:00,25.28,25.3,25.27,25.3,3700.0,25.28,25.3,25.27,25.3,3700.0
2015-04-08 11:15:00,25.3,25.37,25.29,25.35,8200.0,25.3,25.37,25.29,25.35,8200.0
2015-04-08 11:20:00,25.35,25.35,25.32,25.34,7800.0,25.35,25.35,25.32,25.34,7800.0
2015-04-08 11:25:00,25.34,25.35,25.28,25.3,18400.0,25.34,25.35,25.28,25.3,18400.0
2015-04-08 11:30:00,25.31,25.32,25.28,25.29,4100.0,25.31,25.32,25.28,25.29,4100.0
2015-04-08 11:35:00,25.3,25.33,25.3,25.31,4200.0,25.3,25.33,25.3,25.31,4200.0
2015-04-08 11:40:00,25.32,25.39,25.31,25.39,5300.0,25.32,25.39,25.31,25.39,5300.0
2015-04-08 11:45:00,25.4,25.41,25.37,25.39,4200.0,25.4,25.41,25.37,25.39,4200.0
2015-04-08 11:50:00,25.37,25.38,25.32,25.33,6300.0,25.37,25.38,25.32,25.33,6300.0
2015-04-08 11:55:00,25.33,25.35,25.33,25.35,3500.0,25.33,25.35,25.33,25.35,3500.0
2015-04-08 12:00:00,25.35,25.38,25.35,25.38,6600.0,25.35,25.38,25.35,25.38,6600.0
2015-04-08 12:05:00,25.38,25.41,25.37,25.39,6400.0,25.38,25.41,25.37,25.39,6400.0
2015-04-08 12:10:00,25.39,25.4,25.38,25.4,2400.0,25.39,25.4,25.38,25.4,2400.0
2015-04-08 12:15:00,25.4,25.45,25.39,25.45,10600.0,25.4,25.45,25.39,25.45,10600.0
2015-04-08 12:20:00,25.45,25.46,25.43,25.46,7100.0,25.45,25.46,25.43,25.46,7100.0
2015-04-08 12:25:00,25.46,25.46,25.4,25.41,4200.0,25.46,25.46,25.4,25.41,4200.0
2015-04-08 12:30:00,25.4,25.44,25.4,25.44,4600.0,25.4,25.44,25.4,25.44,4600.0
2015-04-08 12:35:00,25.44,25.47,25.43,25.47,19800.0,25.44,25.47,25.43,25.47,19800.0
2015-04-08 12:40:00,25.47,25.5,25.47,25.47,11900.0,25.47,25.5,25.47,25.47,11900.0
2015-04-08 12:45:00,25.48,25.5,25.48,25.5,2800.0,25.48,25.5,25.48,25.5,2800.0
2015-04-08 12:50:00,25.5,25.5,25.49,25.49,12500.0,25.5,25.5,25.49,25.49,12500.0
2015-04-08 12:55:00,25.49,25.5,25.47,25.5,19500.0,25.49,25.5,25.47,25.5,19500.0
2015-04-08 13:00:00,25.5,25.51,25.44,25.45,52800.0,25.5,25.51,25.44,25.45,52800.0
2015-04-08 13:05:00,25.45,25.47,25.44,25.45,6000.0,25.45,25.47,25.44,25.45,6000.0
2015-04-08 13:10:00,25.43,25.45,25.41,25.41,6900.0,25.43,25.45,25.41,25.41,6900.0
2015-04-08 13:15:00,25.41,25.41,25.35,25.38,9300.0,25.41,25.41,25.35,25.38,9300.0
2015-04-08 13:20:00,25.39,25.42,25.38,25.41,29500.0,25.39,25.42,25.38,25.41,29500.0
2015-04-08 13:25:00,25.41,25.42,25.4,25.42,14200.0,25.41,25.42,25.4,25.42,14200.0
2015-04-08 13:30:00,25.42,25.42,25.41,25.42,2700.0,25.42,25.42,25.41,25.42,2700.0
2015-04-08 13:35:00,25.41,25.42,25.4,25.42,17000.0,25.41,25.42,25.4,25.42,17000.0
2015-04-08 13:40:00,25.42,25.42,25.4,25.4,6200.0,25.42,25.42,25.4,25.4,6200.0
2015-04-08 13:45:00,25.4,25.41,25.39,25.4,11400.0,25.4,25.41,25.39,25.4,11400.0
2015-04-08 13:50:00,25.41,25.41,25.38,25.38,15800.0,25.41,25.41,25.38,25.38,15800.0
2015-04-08 13:55:00,25.38,25.39,25.37,25.38,4500.0,25.38,25.39,25.37,25.38,4500.0
2015-04-08 14:00:00,25.38,25.44,25.37,25.44,26700.0,25.38,25.44,25.37,25.44,26700.0
2015-04-08 14:05:00,25.43,25.48,25.4,25.4,26700.0,25.43,25.48,25.4,25.4,26700.0
2015-04-08 14:10:00,25.4,25.48,25.39,25.46,23100.0,25.4,25.48,25.39,25.46,23100.0
2015-04-08 14:15:00,25.47,25.5,25.43,25.44,11400.0,25.47,25.5,25.43,25.44,11400.0
2015-04-08 14:20:00,25.45,25.5,25.4,25.4,11600.0,25.45,25.5,25.4,25.4,11600.0
2015-04-08 14:25:00,25.38,25.41,25.38,25.4,12800.0,25.38,25.41,25.38,25.4,12800.0
2015-04-08 14:30:00,25.39,25.4,25.37,25.38,9600.0,25.39,25.4,25.37,25.38,9600.0
2015-04-08 14:35:00,25.38,25.39,25.33,25.33,7400.0,25.38,25.39,25.33,25.33,7400.0
2015-04-08 14:40:00,25.34,25.37,25.33,25.37,14400.0,25.34,25.37,25.33,25.37,14400.0
2015-04-08 14:45:00,25.37,25.38,25.35,25.38,13400.0,25.37,25.38,25.35,25.38,13400.0
2015-04-08 14:50:00,25.39,25.4,25.32,25.33,11900.0,25.39,25.4,25.32,25.33,11900.0
2015-04-08 14:55:00,25.33,25.38,25.31,25.38,15800.0,25.33,25.38,25.31,25.38,15800.0
2015-04-08 15:00:00,25.38,25.39,25.36,25.38,16600.0,25.38,25.39,25.36,25.38,16600.0
2015-04-08 15:05:00,25.38,25.39,25.37,25.37,9300.0,25.38,25.39,25.37,25.37,9300.0
2015-04-08 15:10:00,25.37,25.4,25.36,25.36,15800.0,25.37,25.4,25.36,25.36,15800.0
2015-04-08 15:15:00,25.36,25.41,25.36,25.37,17600.0,25.36,25.41,25.36,25.37,17600.0
2015-04-08 15:20:00,25.37,25.39,25.36,25.38,18800.0,25.37,25.39,25.36,25.38,18800.0
2015-04-08 15:25:00,25.39,25.42,25.39,25.4,18700.0,25.39,25.42,25.39,25.4,18700.0
2015-04-08 15:30:00,25.39,25.47,25.39,25.47,30200.0,25.39,25.47,25.39,25.47,30200.0
2015-04-08 15:35:00,25.47,25.5,25.42,25.44,28200.0,25.47,25.5,25.42,25.44,28200.0
2015-04-08 15:40:00,25.45,25.48,25.43,25.45,19100.0,25.45,25.48,25.43,25.45,19100.0
2015-04-08 15:45:00,25.45,25.47,25.43,25.46,28400.0,25.45,25.47,25.43,25.46,28400.0
2015-04-08 15:50:00,25.45,25.46,25.39,25.41,76100.0,25.45,25.46,25.39,25.41,76100.0
2015-04-08 15:55:00,25.41,25.43,25.4,25.43,58800.0,25.41,25.43,25.4,25.43,58800.0
2015-04-09 09:30:00,25.35,25.52,25.27,25.46,20400.0,25.35,25.52,25.27,25.46,20400.0
2015-04-09 09:35:00,25.45,25.54,25.4,25.47,9500.0,25.45,25.54,25.4,25.47,9500.0
2015-04-09 09:40:00,25.47,25.47,25.27,25.36,11300.0,25.47,25.47,25.27,25.36,11300.0
2015-04-09 09:45:00,25.29,25.35,25.22,25.22,7000.0,25.29,25.35,25.22,25.22,7000.0
2015-04-09 09:50:00,25.22,25.23,25.17,25.2,15500.0,25.22,25.23,25.17,25.2,15500.0
2015-04-09 09:55:00,25.2,25.3,25.2,25.25,10800.0,25.2,25.3,25.2,25.25,10800.0
2015-04-09 10:00:00,25.25,25.25,25.2,25.2,12500.0,25.25,25.25,25.2,25.2,12500.0
2015-04-09 10:05:00,25.2,25.2,25.12,25.18,16600.0,25.2,25.2,25.12,25.18,16600.0
2015-04-09 10:10:00,25.17,25.18,25.12,25.16,11600.0,25.17,25.18,25.12,25.16,11600.0
2015-04-09 10:15:00,25.15,25.16,25.08,25.09,15000.0,25.15,25.16,25.08,25.09,15000.0
2015-04-09 10:20:00,25.08,25.17,25.06,25.11,14000.0,25.08,25.17,25.06,25.11,14000.0
2015-04-09 10:25:00,25.11,25.13,25.06,25.13,14700.0,25.11,25.13,25.06,25.13,14700.0
2015-04-09 10:30:00,25.13,25.17,25.07,25.09,11100.0,25.13,25.17,25.07,25.09,11100.0
2015-04-09 10:35:00,25.08,25.09,25.05,25.08,26900.0,25.08,25.09,25.05,25.08,26900.0
2015-04-09 10:40:00,25.09,25.1,25.05,25.05,7500.0,25.09,25.1,25.05,25.05,7500.0
2015-04-09 10:45:00,25.05,25.07,25.0,25.05,18500.0,25.05,25.07,25.0,25.05,18500.0
2015-04-09 10:50:00,25.02,25.02,24.96,24.99,12200.0,25.02,25.02,24.96,24.99,12200.0
2015-04-09 10:55:00,24.98,25.0,24.93,24.94,24200.0,24.98,25.0,24.93,24.94,24200.0
2015-04-09 11:00:00,24.94,25.01,24.85,24.99,60000.0,24.94,25.01,24.85,24.99,60000.0
2015-04-09 11:05:00,25.0,25.01,24.97,25.0,40200.0,25.0,25.01,24.97,25.0,40200.0
2015-04-09 11:10:00,25.0,25.0,24.89,24.9,20500.0,25.0,25.0,24.89,24.9,20500.0
2015-04-09 11:15:00,24.89,24.9,24.86,24.86,13500.0,24.89,24.9,24.86,24.86,13500.0
2015-04-09 11:20:00,24.86,24.88,24.81,24.87,24600.0,24.86,24.88,24.81,24.87,24600.0
2015-04-09 11:25:00,24.87,24.93,24.85,24.9,24700.0,24.87,24.93,24.85,24.9,24700.0
2015-04-09 11:30:00,24.89,24.95,24.88,24.95,20000.0,24.89,24.95,24.88,24.95,20000.0
2015-04-09 11:35:00,24.94,24.94,24.88,24.9,15200.0,24.94,24.94,24.88,24.9,15200.0
2015-04-09 11:40:00,24.9,24.91,24.88,24.89,15000.0,24.9,24.91,24.88,24.89,15000.0
2015-04-09 11:45:00,24.9,24.91,24.89,24.89,14400.0,24.9,24.91,24.89,24.89,14400.0
2015-04-09 11:50:00,24.9,24.91,24.87,24.88,7800.0,24.9,24.91,24.87,24.88,7800.0
2015-04-09 11:55:00,24.88,24.91,24.88,24.9,7600.0,24.88,24.91,24.88,24.9,7600.0
2015-04-09 12:00:00,24.9,24.93,24.89,24.9,12800.0,24.9,24.93,24.89,24.9,12800.0
2015-04-09 12:05:00,24.9,24.9,24.87,24.87,16200.0,24.9,24.9,24.87,24.87,16200.0
2015-04-09 12:10:00,24.87,24.88,24.84,24.86,28700.0,24.87,24.88,24.84,24.86,28700.0
2015-04-09 12:15:00,24.85,24.9,24.85,24.89,30700.0,24.85,24.9,24.85,24.89,30700.0
2015-04-09 12:20:00,24.9,24.95,24.88,24.95,26300.0,24.9,24.95,24.88,24.95,26300.0
2015-04-09 12:25:00,24.95,24.95,24.87,24.88,23500.0,24.95,24.95,24.87,24.88,23500.0
2015-04-09 12:30:00,24.87,24.88,24.84,24.84,19900.0,24.87,24.88,24.84,24.84,19900.0
2015-04-09 12:35:00,24.83,24.83,24.8,24.8,15400.0,24.83,24.83,24.8,24.8,15400.0
2015-04-09 12:40:00,24.8,24.8,24.77,24.79,31300.0,24.8,24.8,24.77,24.79,31300.0
2015-04-09 12:45:00,24.79,24.84,24.78,24.84,9200.0,24.79,24.84,24.78,24.84,9200.0
2015-04-09 12:50:00,24.84,24.84,24.82,24.83,12100.0,24.84,24.84,24.82,24.83,12100.0
2015-04-09 12:55:00,24.82,24.82,24.76,24.77,20800.0,24.82,24.82,24.76,24.77,20800.0
2015-04-09 13:00:00,24.77,24.82,24.72,24.8,97700.0,24.77,24.82,24.72,24.8,97700.0
2015-04-09 13:05:00,24.8,24.84,24.79,24.84,23300.0,24.8,24.84,24.79,24.84,23300.0
2015-04-09 13:10:00,24.85,24.88,24.84,24.86,13200.0,24.85,24.88,24.84,24.86,13200.0
2015-04-09 13:15:00,24.85,24.91,24.84,24.89,31600.0,24.85,24.91,24.84,24.89,31600.0
2015-04-09 13:20:00,24.9,24.95,24.86,24.93,10300.0,24.9,24.95,24.86,24.93,10300.0
2015-04-09 13:25:00,24.92,24.93,24.86,24.88,24200.0,24.92,24.93,24.86,24.88,24200.0
2015-04-09 13:30:00,24.88,24.88,24.74,24.77,35500.0,24.88,24.88,24.74,24.77,35500.0
2015-04-09 13:35:00,24.78,24.79,24.75,24.79,14100.0,24.78,24.79,24.75,24.79,14100.0
2015-04-09 13:40:00,24.79,24.8,24.79,24.8,5300.0,24.79,24.8,24.79,24.8,5300.0
2015-04-09 13:45:00,24.8,24.8,24.75,24.77,18500.0,24.8,24.8,24.75,24.77,18500.0
2015-04-09 13:50:00,24.77,24.81,24.77,24.8,6100.0,24.77,24.81,24.77,24.8,6100.0
2015-04-09 13:55:00,24.81,24.84,24.8,24.8,8400.0,24.81,24.84,24.8,24.8,8400.0
2015-04-09 14:00:00,24.8,24.87,24.8,24.86,11400.0,24.8,24.87,24.8,24.86,11400.0
2015-04-09 14:05:00,24.86,24.89,24.86,24.87,6600.0,24.86,24.89,24.86,24.87,6600.0
2015-04-09 14:10:00,24.87,24.87,24.81,24.83,8800.0,24.87,24.87,24.81,24.83,8800.0
2015-04-09 14:15:00,24.82,24.92,24.81,24.91,31100.0,24.82,24.92,24.81,24.91,31100.0
2015-04-09 14:20:00,24.9,24.92,24.87,24.89,13000.0,24.9,24.92,24.87,24.89,13000.0
2015-04-09 14:25:00,24.87,24.9,24.85,24.85,9100.0,24.87,24.9,24.85,24.85,9100.0
2015-04-09 14:30:00,24.85,24.85,24.78,24.79,12200.0,24.85,24.85,24.78,24.79,12200.0
2015-04-09 14:35:00,24.78,24.83,24.78,24.83,18700.0,24.78,24.83,24.78,24.83,18700.0
2015-04-09 14:40:00,24.83,24.83,24.81,24.82,3800.0,24.83,24.83,24.81,24.82,3800.0
2015-04-09 14:45:00,24.82,24.82,24.8,24.81,6000.0,24.82,24.82,24.8,24.81,6000.0
2015-04-09 14:50:00,24.81,24.81,24.79,24.8,16000.0,24.81,24.81,24.79,24.8,16000.0
2015-04-09 14:55:00,24.81,24.87,24.78,24.85,117400.0,24.81,24.87,24.78,24.85,117400.0
2015-04-09 15:00:00,24.85,24.87,24.83,24.83,21300.0,24.85,24.87,24.83,24.83,21300.0
2015-04-09 15:05:00,24.84,24.84,24.8,24.81,9400.0,24.84,24.84,24.8,24.81,9400.0
2015-04-09 15:10:00,24.8,24.84,24.8,24.82,27500.0,24.8,24.84,24.8,24.82,27500.0
2015-04-09 15:15:00,24.81,24.81,24.8,24.8,16800.0,24.81,24.81,24.8,24.8,16800.0
2015-04-09 15:20:00,24.8,24.83,24.8,24.81,18800.0,24.8,24.83,24.8,24.81,18800.0
2015-04-09 15:25:00,24.82,24.82,24.75,24.76,21300.0,24.82,24.82,24.75,24.76,21300.0
2015-04-09 15:30:00,24.75,24.76,24.73,24.76,16100.0,24.75,24.76,24.73,24.76,16100.0
2015-04-09 15:35:00,24.76,24.81,24.75,24.8,30600.0,24.76,24.81,24.75,24.8,30600.0
2015-04-09 15:40:00,24.8,24.87,24.78,24.87,26100.0,24.8,24.87,24.78,24.87,26100.0
2015-04-09 15:45:00,24.86,24.86,24.83,24.86,23800.0,24.86,24.86,24.83,24.86,23800.0
2015-04-09 15:50:00,24.86,24.88,24.85,24.87,28200.0,24.86,24.88,24.85,24.87,28200.0
2015-04-09 15:55:00,24.86,24.87,24.82,24.83,64600.0,24.86,24.87,24.82,24.83,64600.0
2015-04-10 09:30:00,24.88,25.12,24.88,25.03,20800.0,24.88,25.12,24.88,25.03,20800.0
2015-04-10 09:35:00,25.03,25.12,25.01,25.02,13100.0,25.03,25.12,25.01,25.02,13100.0
2015-04-10 09:40:00,25.02,25.08,24.98,25.07,18200.0,25.02,25.08,24.98,25.07,18200.0
2015-04-10 09:45:00,25.06,25.13,25.02,25.13,5300.0,25.06,25.13,25.02,25.13,5300.0
2015-04-10 09:50:00,25.16,25.16,25.1,25.12,4600.0,25.16,25.16,25.1,25.12,4600.0
2015-04-10 09:55:00,25.12,25.13,25.09,25.13,2300.0,25.12,25.13,25.09,25.13,2300.0
2015-04-10 10:00:00,25.13,25.18,25.11,25.11,7400.0,25.13,25.18,25.11,25.11,7400.0
2015-04-10 10:05:00,25.11,25.14,25.09,25.12,9700.0,25.11,25.14,25.09,25.12,9700.0
2015-04-10 10:10:00,25.11,25.12,25.07,25.1,5300.0,25.11,25.12,25.07,25.1,5300.0
2015-04-10 10:15:00,25.09,25.1,25.06,25.07,4900.0,25.09,25.1,25.06,25.07,4900.0
2015-04-10 10:20:00,25.07,25.09,25.06,25.06,5100.0,25.07,25.09,25.06,25.06,5100.0
2015-04-10 10:25:00,25.06,25.08,25.05,25.06,6600.0,25.06,25.08,25.05,25.06,6600.0
2015-04-10 10:30:00,25.06,25.08,25.05,25.05,6300.0,25.06,25.08,25.05,25.05,6300.0
2015-04-10 10:35:00,25.05,25.08,25.05,25.05,5000.0,25.05,25.08,25.05,25.05,5000.0
2015-04-10 10:40:00,25.05,25.08,25.05,25.07,6000.0,25.05,25.08,25.05,25.07,6000.0
2015-04-10 10:45:00,25.07,25.07,25.02,25.02,4000.0,25.07,25.07,25.02,25.02,4000.0
2015-04-10 10:50:00,25.04,25.04,25.02,25.02,7400.0,25.04,25.04,25.02,25.02,7400.0
2015-04-10 10:55:00,25.02,25.03,24.98,24.99,8100.0,25.02,25.03,24.98,24.99,8100.0
2015-04-10 11:00:00,24.99,25.02,24.99,25.01,5200.0,24.99,25.02,24.99,25.01,5200.0
2015-04-10 11:05:00,25.02,25.02,24.99,24.99,4300.0,25.02,25.02,24.99,24.99,4300.0
2015-04-10 11:10:00,24.99,25.02,24.98,25.02,7500.0,24.99,25.02,24.98,25.02,7500.0
2015-04-10 11:15:00,25.02,25.05,25.01,25.05,4600.0,25.02,25.05,25.01,25.05,4600.0
2015-04-10 11:20:00,25.06,25.07,25.05,25.05,3000.0,25.06,25.07,25.05,25.05,3000.0
2015-04-10 11:25:00,25.05,25.07,25.05,25.05,1400.0,25.05,25.07,25.05,25.05,1400.0
2015-04-10 11:30:00,25.07,25.08,25.04,25.08,7200.0,25.07,25.08,25.04,25.08,7200.0
2015-04-10 11:35:00,25.08,25.09,25.07,25.08,3600.0,25.08,25.09,25.07,25.08,3600.0
2015-04-10 11:40:00,25.08,25.1,25.07,25.08,10100.0,25.08,25.1,25.07,25.08,10100.0
2015-04-10 11:45:00,25.08,25.09,25.08,25.08,1700.0,25.08,25.09,25.08,25.08,1700.0
2015-04-10 11:50:00,25.08,25.09,25.08,25.08,1300.0,25.08,25.09,25.08,25.08,1300.0
2015-04-10 11:55:00,25.08,25.09,25.08,25.08,400.0,25.08,25.09,25.08,25.08,400.0
2015-04-10 12:00:00,25.09,25.1,25.08,25.08,5900.0,25.09,25.1,25.08,25.08,5900.0
2015-04-10 12:05:00,25.07,25.08,25.07,25.08,2400.0,25.07,25.08,25.07,25.08,2400.0
2015-04-10 12:10:00,25.08,25.08,25.05,25.05,2600.0,25.08,25.08,25.05,25.05,2600.0
2015-04-10 12:15:00,25.04,25.08,25.03,25.07,13700.0,25.04,25.08,25.03,25.07,13700.0
2015-04-10 12:20:00,25.07,25.1,25.07,25.09,5600.0,25.07,25.1,25.07,25.09,5600.0
2015-04-10 12:25:00,25.09,25.09,25.08,25.08,2100.0,25.09,25.09,25.08,25.08,2100.0
2015-04-10 12:30:00,25.08,25.09,25.08,25.08,4700.0,25.08,25.09,25.08,25.08,4700.0
2015-04-10 12:35:00,25.08,25.1,25.08,25.1,9000.0,25.08,25.1,25.08,25.1,9000.0
2015-04-10 12:40:00,25.1,25.1,25.09,25.1,1000.0,25.1,25.1,25.09,25.1,1000.0
2015-04-10 12:45:00,25.09,25.1,25.08,25.1,4300.0,25.09,25.1,25.08,25.1,4300.0
2015-04-10 12:50:00,25.1,25.11,25.08,25.08,6000.0,25.1,25.11,25.08,25.08,6000.0
2015-04-10 12:55:00,25.08,25.08,25.08,25.08,4500.0,25.08,25.08,25.08,25.08,4500.0
2015-04-10 13:00:00,25.08,25.1,25.08,25.1,6800.0,25.08,25.1,25.08,25.1,6800.0
2015-04-10 13:05:00,25.09,25.1,25.07,25.08,3100.0,25.09,25.1,25.07,25.08,3100.0
2015-04-10 13:10:00,25.07,25.09,25.07,25.07,3700.0,25.07,25.09,25.07,25.07,3700.0
2015-04-10 13:15:00,25.07,25.09,25.07,25.08,4300.0,25.07,25.09,25.07,25.08,4300.0
2015-04-10 13:20:00,25.08,25.08,25.07,25.08,2200.0,25.08,25.08,25.07,25.08,2200.0
2015-04-10 13:25:00,25.08,25.08,25.08,25.08,3400.0,25.08,25.08,25.08,25.08,3400.0
2015-04-10 13:30:00,25.08,25.09,25.08,25.08,1000.0,25.08,25.09,25.08,25.08,1000.0
2015-04-10 13:35:00,25.07,25.12,25.07,25.11,20100.0,25.07,25.12,25.07,25.11,20100.0
2015-04-10 13:40:00,25.11,25.11,25.09,25.09,5300.0,25.11,25.11,25.09,25.09,5300.0
2015-04-10 13:45:00,25.09,25.11,25.08,25.1,5200.0,25.09,25.11,25.08,25.1,5200.0
2015-04-10 13:50:00,25.09,25.11,25.09,25.1,6100.0,25.09,25.11,25.09,25.1,6100.0
2015-04-10 13:55:00,25.1,25.11,25.1,25.1,2400.0,25.1,25.11,25.1,25.1,2400.0
2015-04-10 14:00:00,25.1,25.11,25.09,25.1,8400.0,25.1,25.11,25.09,25.1,8400.0
2015-04-10 14:05:00,25.11,25.11,25.09,25.11,5900.0,25.11,25.11,25.09,25.11,5900.0
2015-04-10 14:10:00,25.11,25.13,25.1,25.1,42400.0,25.11,25.13,25.1,25.1,42400.0
2015-04-10 14:15:00,25.1,25.13,25.1,25.13,10300.0,25.1,25.13,25.1,25.13,10300.0
2015-04-10 14:20:00,25.13,25.14,25.13,25.13,800.0,25.13,25.14,25.13,25.13,800.0
2015-04-10 14:25:00,25.13,25.15,25.13,25.14,8100.0,25.13,25.15,25.13,25.14,8100.0
2015-04-10 14:30:00,25.14,25.17,25.14,25.16,8600.0,25.14,25.17,25.14,25.16,8600.0
2015-04-10 14:35:00,25.16,25.18,25.16,25.18,6300.0,25.16,25.18,25.16,25.18,6300.0
2015-04-10 14:40:00,25.18,25.22,25.16,25.22,9800.0,25.18,25.22,25.16,25.22,9800.0
2015-04-10 14:45:00,25.22,25.23,25.2,25.22,7500.0,25.22,25.23,25.2,25.22,7500.0
2015-04-10 14:50:00,25.23,25.25,25.23,25.24,3900.0,25.23,25.25,25.23,25.24,3900.0
2015-04-10 14:55:00,25.24,25.28,25.21,25.21,40600.0,25.24,25.28,25.21,25.21,40600.0
2015-04-10 15:00:00,25.2,25.25,25.2,25.23,30100.0,25.2,25.25,25.2,25.23,30100.0
2015-04-10 15:05:00,25.23,25.24,25.2,25.22,11000.0,25.23,25.24,25.2,25.22,11000.0
2015-04-10 15:10:00,25.22,25.25,25.22,25.23,9700.0,25.22,25.25,25.22,25.23,9700.0
2015-04-10 15:15:00,25.22,25.23,25.2,25.22,8800.0,25.22,25.23,25.2,25.22,8800.0
2015-04-10 15:20:00,25.21,25.25,25.21,25.24,9700.0,25.21,25.25,25.21,25.24,9700.0
2015-04-10 15:25:00,25.23,25.26,25.23,25.25,24400.0,25.23,25.26,25.23,25.25,24400.0
2015-04-10 15:30:00,25.24,25.24,25.22,25.24,15800.0,25.24,25.24,25.22,25.24,15800.0
2015-04-10 15:35:00,25.23,25.25,25.21,25.22,21000.0,25.23,25.25,25.21,25.22,21000.0
2015-04-10 15:40:00,25.23,25.23,25.21,25.22,9800.0,25.23,25.23,25.21,25.22,9800.0
2015-04-10 15:45:00,25.22,25.25,25.21,25.25,21800.0,25.22,25.25,25.21,25.25,21800.0
2015-04-10 15:50:00,25.25,25.25,25.24,25.25,22300.0,25.25,25.25,25.24,25.25,22300.0
2015-04-10 15:55:00,25.25,25.28,25.24,25.27,80400.0,25.25,25.28,25.24,25.27,80400.0
2015-04-13 09:30:00,25.27,25.34,25.2,25.34,15200.0,25.27,25.34,25.2,25.34,15200.0
2015-04-13 09:35:00,25.3,25.37,25.26,25.29,8200.0,25.3,25.37,25.26,25.29,8200.0
2015-04-13 09:40:00,25.27,25.3,25.22,25.3,13500.0,25.27,25.3,25.22,25.3,13500.0
2015-04-13 09:45:00,25.29,25.29,25.23,25.23,7100.0,25.29,25.29,25.23,25.23,7100.0
2015-04-13 09:50:00,25.23,25.24,25.2,25.2,17100.0,25.23,25.24,25.2,25.2,17100.0
2015-04-13 09:55:00,25.2,25.2,25.14,25.18,20700.0,25.2,25.2,25.14,25.18,20700.0
2015-04-13 10:00:00,25.19,25.22,25.12,25.19,15300.0,25.19,25.22,25.12,25.19,15300.0
2015-04-13 10:05:00,25.21,25.22,25.1,25.1,11600.0,25.21,25.22,25.1,25.1,11600.0
2015-04-13 10:10:00,25.12,25.13,25.05,25.05,13100.0,25.12,25.13,25.05,25.05,13100.0
2015-04-13 10:15:00,25.05,25.05,24.97,24.97,11500.0,25.05,25.05,24.97,24.97,11500.0
2015-04-13 10:20:00,24.98,25.04,24.97,25.04,12200.0,24.98,25.04,24.97,25.04,12200.0
2015-04-13 10:25:00,25.04,25.06,24.98,24.99,15100.0,25.04,25.06,24.98,24.99,15100.0
2015-04-13 10:30:00,24.98,25.0,24.9,24.95,30600.0,24.98,25.0,24.9,24.95,30600.0
2015-04-13 10:35:00,24.96,24.96,24.91,24.91,15000.0,24.96,24.96,24.91,24.91,15000.0
2015-04-13 10:40:00,24.91,24.96,24.88,24.94,28000.0,24.91,24.96,24.88,24.94,28000.0
2015-04-13 10:45:00,24.93,24.93,24.91,24.92,13000.0,24.93,24.93,24.91,24.92,13000.0
2015-04-13 10:50:00,24.92,24.93,24.9,24.92,21000.0,24.92,24.93,24.9,24.92,21000.0
2015-04-13 10:55:00,24.92,24.93,24.9,24.91,10300.0,24.92,24.93,24.9,24.91,10300.0
2015-04-13 11:00:00,24.9,24.91,24.89,24.91,9800.0,24.9,24.91,24.89,24.91,9800.0
2015-04-13 11:05:00,24.91,24.91,24.87,24.91,16800.0,24.91,24.91,24.87,24.91,16800.0
2015-04-13 11:10:00,24.9,24.93,24.89,24.93,26900.0,24.9,24.93,24.89,24.93,26900.0
2015-04-13 11:15:00,24.93,24.94,24.91,24.91,9500.0,24.93,24.94,24.91,24.91,9500.0
2015-04-13 11:20:00,24.91,24.92,24.9,24.92,15100.0,24.91,24.92,24.9,24.92,15100.0
2015-04-13 11:25:00,24.92,24.93,24.91,24.93,7800.0,24.92,24.93,24.91,24.93,7800.0
2015-04-13 11:30:00,24.93,24.98,24.92,24.98,25400.0,24.93,24.98,24.92,24.98,25400.0
2015-04-13 11:35:00,24.99,25.05,24.99,25.05,6800.0,24.99,25.05,24.99,25.05,6800.0
2015-04-13 11:40:00,25.04,25.05,24.98,24.98,11900.0,25.04,25.05,24.98,24.98,11900.0
2015-04-13 11:45:00,24.98,24.98,24.95,24.95,5600.0,24.98,24.98,24.95,24.95,5600.0
2015-04-13 11:50:00,24.95,24.99,24.95,24.97,6500.0,24.95,24.99,24.95,24.97,6500.0
2015-04-13 11:55:00,24.98,24.99,24.97,24.97,4100.0,24.98,24.99,24.97,24.97,4100.0
2015-04-13 12:00:00,24.98,24.98,24.95,24.95,4900.0,24.98,24.98,24.95,24.95,4900.0
2015-04-13 12:05:00,24.95,24.96,24.94,24.94,7300.0,24.95,24.96,24.94,24.94,7300.0
2015-04-13 12:10:00,24.95,24.96,24.94,24.96,10600.0,24.95,24.96,24.94,24.96,10600.0
2015-04-13 12:15:00,24.96,24.99,24.95,24.96,6000.0,24.96,24.99,24.95,24.96,6000.0
2015-04-13 12:20:00,24.96,24.96,24.95,24.95,1600.0,24.96,24.96,24.95,24.95,1600.0
2015-04-13 12:25:00,24.95,24.96,24.95,24.96,6900.0,24.95,24.96,24.95,24.96,6900.0
2015-04-13 12:30:00,24.95,24.97,24.95,24.96,3700.0,24.95,24.97,24.95,24.96,3700.0
2015-04-13 12:35:00,24.96,24.96,24.95,24.95,2000.0,24.96,24.96,24.95,24.95,2000.0
2015-04-13 12:40:00,24.95,24.96,24.95,24.95,2400.0,24.95,24.96,24.95,24.95,2400.0
2015-04-13 12:45:00,24.95,24.96,24.95,24.96,3000.0,24.95,24.96,24.95,24.96,3000.0
2015-04-13 12:50:00,24.95,24.96,24.95,24.95,4000.0,24.95,24.96,24.95,24.95,4000.0
2015-04-13 12:55:00,24.95,24.98,24.95,24.95,13200.0,24.95,24.98,24.95,24.95,13200.0
2015-04-13 13:00:00,24.95,24.95,24.89,24.92,24400.0,24.95,24.95,24.89,24.92,24400.0
2015-04-13 13:05:00,24.92,24.93,24.9,24.92,15200.0,24.92,24.93,24.9,24.92,15200.0
2015-04-13 13:10:00,24.92,24.92,24.89,24.92,11500.0,24.92,24.92,24.89,24.92,11500.0
2015-04-13 13:15:00,24.92,24.94,24.9,24.93,17200.0,24.92,24.94,24.9,24.93,17200.0
2015-04-13 13:20:00,24.93,24.94,24.91,24.91,12400.0,24.93,24.94,24.91,24.91,12400.0
2015-04-13 13:25:00,24.91,24.92,24.9,24.9,12100.0,24.91,24.92,24.9,24.9,12100.0
2015-04-13 13:30:00,24.91,24.91,24.87,24.87,5100.0,24.91,24.91,24.87,24.87,5100.0
2015-04-13 13:35:00,24.88,24.9,24.87,24.87,10900.0,24.88,24.9,24.87,24.87,10900.0
2015-04-13 13:40:00,24.88,24.93,24.86,24.92,18800.0,24.88,24.93,24.86,24.92,18800.0
2015-04-13 13:45:00,24.93,24.93,24.87,24.87,7800.0,24.93,24.93,24.87,24.87,7800.0
2015-04-13 13:50:00,24.87,24.87,24.84,24.85,22800.0,24.87,24.87,24.84,24.85,22800.0
2015-04-13 13:55:00,24.85,24.87,24.84,24.85,12600.0,24.85,24.87,24.84,24.85,12600.0
2015-04-13 14:00:00,24.86,24.89,24.85,24.88,18000.0,24.86,24.89,24.85,24.88,18000.0
2015-04-13 14:05:00,24.89,24.9,24.86,24.87,16200.0,24.89,24.9,24.86,24.87,16200.0
2015-04-13 14:10:00,24.86,24.87,24.85,24.85,7700.0,24.86,24.87,24.85,24.85,7700.0
2015-04-13 14:15:00,24.85,24.88,24.85,24.87,22700.0,24.85,24.88,24.85,24.87,22700.0
2015-04-13 14:20:00,24.88,24.89,24.87,24.89,6100.0,24.88,24.89,24.87,24.89,6100.0
2015-04-13 14:25:00,24.89,24.89,24.87,24.89,12900.0,24.89,24.89,24.87,24.89,12900.0
2015-04-13 14:30:00,24.88,24.89,24.88,24.88,6400.0,24.88,24.89,24.88,24.88,6400.0
2015-04-13 14:35:00,24.89,24.9,24.88,24.9,10400.0,24.89,24.9,24.88,24.9,10400.0
2015-04-13 14:40:00,24.9,24.9,24.88,24.88,9300.0,24.9,24.9,24.88,24.88,9300.0
2015-04-13 14:45:00,24.88,24.89,24.84,24.84,11100.0,24.88,24.89,24.84,24.84,11100.0
2015-04-13 14:50:00,24.84,24.85,24.82,24.82,10400.0,24.84,24.85,24.82,24.82,10400.0
2015-04-13 14:55:00,24.82,24.84,24.82,24.83,16000.0,24.82,24.84,24.82,24.83,16000.0
2015-04-13 15:00:00,24.83,24.84,24.82,24.82,7400.0,24.83,24.84,24.82,24.82,7400.0
2015-04-13 15:05:00,24.82,24.87,24.82,24.84,29200.0,24.82,24.87,24.82,24.84,29200.0
2015-04-13 15:10:00,24.84,24.85,24.83,24.83,10800.0,24.84,24.85,24.83,24.83,10800.0
2015-04-13 15:15:00,24.84,24.85,24.83,24.83,15500.0,24.84,24.85,24.83,24.83,15500.0
2015-04-13 15:20:00,24.84,24.84,24.83,24.84,8900.0,24.84,24.84,24.83,24.84,8900.0
2015-04-13 15:25:00,24.84,24.84,24.83,24.84,6800.0,24.84,24.84,24.83,24.84,6800.0
2015-04-13 15:30:00,24.83,24.84,24.82,24.82,14100.0,24.83,24.84,24.82,24.82,14100.0
2015-04-13 15:35:00,24.82,24.84,24.82,24.82,22000.0,24.82,24.84,24.82,24.82,22000.0
2015-04-13 15:40:00,24.82,24.83,24.78,24.78,29100.0,24.82,24.83,24.78,24.78,29100.0
2015-04-13 15:45:00,24.78,24.79,24.78,24.78,15100.0,24.78,24.79,24.78,24.78,15100.0
2015-04-13 15:50:00,24.78,24.79,24.74,24.74,30300.0,24.78,24.79,24.74,24.74,30300.0
2015-04-13 15:55:00,24.74,24.75,24.73,24.75,52800.0,24.74,24.75,24.73,24.75,52800.0
2015-04-14 09:30:00,24.74,25.18,24.74,25.17,32800.0,24.74,25.18,24.74,25.17,32800.0
2015-04-14 09:35:00,25.16,25.18,25.08,25.11,12600.0,25.16,25.18,25.08,25.11,12600.0
2015-04-14 09:40:00,25.12,25.15,25.1,25.1,7500.0,25.12,25.15,25.1,25.1,7500.0
2015-04-14 09:45:00,25.11,25.12,25.04,25.1,11100.0,25.11,25.12,25.04,25.1,11100.0
2015-04-14 09:50:00,25.09,25.13,25.07,25.1,7800.0,25.09,25.13,25.07,25.1,7800.0
2015-04-14 09:55:00,25.09,25.09,25.01,25.07,7300.0,25.09,25.09,25.01,25.07,7300.0
2015-04-14 10:00:00,25.05,25.05,24.99,25.02,29800.0,25.05,25.05,24.99,25.02,29800.0
2015-04-14 10:05:00,25.01,25.02,24.99,25.01,13000.0,25.01,25.02,24.99,25.01,13000.0
2015-04-14 10:10:00,25.01,25.07,25.01,25.04,13600.0,25.01,25.07,25.01,25.04,13600.0
2015-04-14 10:15:00,25.03,25.04,25.01,25.02,9400.0,25.03,25.04,25.01,25.02,9400.0
2015-04-14 10:20:00,25.02,25.04,25.0,25.02,14200.0,25.02,25.04,25.0,25.02,14200.0
2015-04-14 10:25:00,25.02,25.03,24.99,25.0,19400.0,25.02,25.03,24.99,25.0,19400.0
2015-04-14 10:30:00,25.01,25.01,24.87,24.87,8000.0,25.01,25.01,24.87,24.87,8000.0
2015-04-14 10:35:00,24.86,24.91,24.81,24.91,9900.0,24.86,24.91,24.81,24.91,9900.0
2015-04-14 10:40:00,24.9,24.91,24.86,24.91,13500.0,24.9,24.91,24.86,24.91,13500.0
2015-04-14 10:45:00,24.93,24.97,24.93,24.96,6700.0,24.93,24.97,24.93,24.96,6700.0
2015-04-14 10:50:00,24.98,24.99,24.96,24.97,7000.0,24.98,24.99,24.96,24.97,7000.0
2015-04-14 10:55:00,24.97,24.98,24.92,24.93,6100.0,24.97,24.98,24.92,24.93,6100.0
2015-04-14 11:00:00,24.92,24.92,24.83,24.84,5100.0,24.92,24.92,24.83,24.84,5100.0
2015-04-14 11:05:00,24.86,24.87,24.84,24.84,4900.0,24.86,24.87,24.84,24.84,4900.0
2015-04-14 11:10:00,24.85,25.0,24.84,24.98,10000.0,24.85,25.0,24.84,24.98,10000.0
2015-04-14 11:15:00,24.97,24.99,24.94,24.94,4200.0,24.97,24.99,24.94,24.94,4200.0
2015-04-14 11:20:00,24.94,24.94,24.9,24.9,2500.0,24.94,24.94,24.9,24.9,2500.0
2015-04-14 11:25:00,24.92,24.92,24.89,24.92,4900.0,24.92,24.92,24.89,24.92,4900.0
2015-04-14 11:30:00,24.91,24.96,24.91,24.93,8800.0,24.91,24.96,24.91,24.93,8800.0
2015-04-14 11:35:00,24.93,24.93,24.87,24.87,4100.0,24.93,24.93,24.87,24.87,4100.0
2015-04-14 11:40:00,24.87,24.87,24.86,24.86,3500.0,24.87,24.87,24.86,24.86,3500.0
2015-04-14 11:45:00,24.86,24.87,24.85,24.86,4000.0,24.86,24.87,24.85,24.86,4000.0
2015-04-14 11:50:00,24.87,24.88,24.87,24.87,2400.0,24.87,24.88,24.87,24.87,2400.0
2015-04-14 11:55:00,24.87,24.87,24.84,24.85,7800.0,24.87,24.87,24.84,24.85,7800.0
2015-04-14 12:00:00,24.86,24.86,24.83,24.83,1700.0,24.86,24.86,24.83,24.83,1700.0
2015-04-14 12:05:00,24.83,24.85,24.83,24.85,4100.0,24.83,24.85,24.83,24.85,4100.0
2015-04-14 12:10:00,24.84,24.86,24.83,24.85,6800.0,24.84,24.86,24.83,24.85,6800.0
2015-04-14 12:15:00,24.85,24.86,24.84,24.84,4900.0,24.85,24.86,24.84,24.84,4900.0
2015-04-14 12:20:00,24.83,24.87,24.83,24.87,5800.0,24.83,24.87,24.83,24.87,5800.0
2015-04-14 12:25:00,24.86,24.87,24.86,24.87,5600.0,24.86,24.87,24.86,24.87,5600.0
2015-04-14 12:30:00,24.87,24.96,24.87,24.95,8800.0,24.87,24.96,24.87,24.95,8800.0
2015-04-14 12:35:00,24.94,24.94,24.9,24.91,6900.0,24.94,24.94,24.9,24.91,6900.0
2015-04-14 12:40:00,24.92,24.92,24.88,24.88,4200.0,24.92,24.92,24.88,24.88,4200.0
2015-04-14 12:45:00,24.87,24.91,24.87,24.91,89100.0,24.87,24.91,24.87,24.91,89100.0
2015-04-14 12:50:00,24.91,24.92,24.9,24.9,3800.0,24.91,24.92,24.9,24.9,3800.0
2015-04-14 12:55:00,24.89,24.9,24.87,24.87,3600.0,24.89,24.9,24.87,24.87,3600.0
2015-04-14 13:00:00,24.87,24.88,24.86,24.86,3900.0,24.87,24.88,24.86,24.86,3900.0
2015-04-14 13:05:00,24.87,24.87,24.86,24.87,5900.0,24.87,24.87,24.86,24.87,5900.0
2015-04-14 13:10:00,24.86,24.88,24.85,24.86,7400.0,24.86,24.88,24.85,24.86,7400.0
2015-04-14 13:15:00,24.86,24.86,24.83,24.83,9900.0,24.86,24.86,24.83,24.83,9900.0
2015-04-14 13:20:00,24.82,24.85,24.82,24.83,6000.0,24.82,24.85,24.82,24.83,6000.0
2015-04-14 13:25:00,24.83,24.85,24.83,24.85,4000.0,24.83,24.85,24.83,24.85,4000.0
2015-04-14 13:30:00,24.86,24.87,24.85,24.85,5700.0,24.86,24.87,24.85,24.85,5700.0
2015-04-14 13:35:00,24.84,24.85,24.84,24.84,1700.0,24.84,24.85,24.84,24.84,1700.0
2015-04-14 13:40:00,24.84,24.84,24.82,24.82,9900.0,24.84,24.84,24.82,24.82,9900.0
2015-04-14 13:45:00,24.83,24.83,24.81,24.82,2400.0,24.83,24.83,24.81,24.82,2400.0
2015-04-14 13:50:00,24.82,24.82,24.8,24.81,3900.0,24.82,24.82,24.8,24.81,3900.0
2015-04-14 13:55:00,24.81,24.88,24.8,24.88,13700.0,24.81,24.88,24.8,24.88,13700.0
2015-04-14 14:00:00,24.88,24.88,24.85,24.85,7800.0,24.88,24.88,24.85,24.85,7800.0
2015-04-14 14:05:00,24.85,24.89,24.85,24.88,9000.0,24.85,24.89,24.85,24.88,9000.0
2015-04-14 14:10:00,24.88,24.89,24.87,24.88,4300.0,24.88,24.89,24.87,24.88,4300.0
2015-04-14 14:15:00,24.87,24.88,24.84,24.84,4300.0,24.87,24.88,24.84,24.84,4300.0
2015-04-14 14:20:00,24.84,24.85,24.84,24.85,1900.0,24.84,24.85,24.84,24.85,1900.0
2015-04-14 14:25:00,24.84,24.89,24.84,24.89,8500.0,24.84,24.89,24.84,24.89,8500.0
2015-04-14 14:30:00,24.89,24.89,24.87,24.87,7300.0,24.89,24.89,24.87,24.87,7300.0
2015-04-14 14:35:00,24.87,24.87,24.84,24.84,4600.0,24.87,24.87,24.84,24.84,4600.0
2015-04-14 14:40:00,24.85,24.86,24.84,24.86,8200.0,24.85,24.86,24.84,24.86,8200.0
2015-04-14 14:45:00,24.86,24.86,24.83,24.83,7000.0,24.86,24.86,24.83,24.83,7000.0
2015-04-14 14:50:00,24.84,24.87,24.84,24.85,10900.0,24.84,24.87,24.84,24.85,10900.0
2015-04-14 14:55:00,24.85,24.86,24.83,24.86,4300.0,24.85,24.86,24.83,24.86,4300.0
2015-04-14 15:00:00,24.86,24.88,24.85,24.87,7800.0,24.86,24.88,24.85,24.87,7800.0
2015-04-14 15:05:00,24.86,24.88,24.85,24.87,8600.0,24.86,24.88,24.85,24.87,8600.0
2015-04-14 15:10:00,24.86,24.93,24.86,24.91,10800.0,24.86,24.93,24.86,24.91,10800.0
2015-04-14 15:15:00,24.91,24.93,24.91,24.92,8600.0,24.91,24.93,24.91,24.92,8600.0
2015-04-14 15:20:00,24.91,24.93,24.9,24.91,7600.0,24.91,24.93,24.9,24.91,7600.0
2015-04-14 15:25:00,24.91,24.95,24.91,24.93,11200.0,24.91,24.95,24.91,24.93,11200.0
2015-04-14 15:30:00,24.93,24.95,24.92,24.93,12200.0,24.93,24.95,24.92,24.93,12200.0
2015-04-14 15:35:00,24.92,24.94,24.92,24.93,15500.0,24.92,24.94,24.92,24.93,15500.0
2015-04-14 15:40:00,24.94,24.96,24.93,24.94,10900.0,24.94,24.96,24.93,24.94,10900.0
2015-04-14 15:45:00,24.95,24.98,24.95,24.96,18100.0,24.95,24.98,24.95,24.96,18100.0
2015-04-14 15:50:00,24.97,24.97,24.92,24.92,28700.0,24.97,24.97,24.92,24.92,28700.0
2015-04-14 15:55:00,24.93,24.94,24.91,24.93,38400.0,24.93,24.94,24.91,24.93,38400.0
2015-04-15 09:30:00,25.01,25.17,25.0,25.09,6200.0,25.01,25.17,25.0,25.09,6200.0
2015-04-15 09:35:00,25.02,25.1,24.95,25.1,6600.0,25.02,25.1,24.95,25.1,6600.0
2015-04-15 09:40:00,25.09,25.13,25.06,25.09,8700.0,25.09,25.13,25.06,25.09,8700.0
2015-04-15 09:45:00,25.08,25.08,25.02,25.07,3600.0,25.08,25.08,25.02,25.07,3600.0
2015-04-15 09:50:00,25.11,25.14,25.09,25.14,3800.0,25.11,25.14,25.09,25.14,3800.0
2015-04-15 09:55:00,25.11,25.15,25.09,25.14,5200.0,25.11,25.15,25.09,25.14,5200.0
2015-04-15 10:00:00,25.15,25.16,25.07,25.07,10800.0,25.15,25.16,25.07,25.07,10800.0
2015-04-15 10:05:00,25.07,25.07,24.97,24.98,13700.0,25.07,25.07,24.97,24.98,13700.0
2015-04-15 10:10:00,24.99,25.0,24.95,24.95,8500.0,24.99,25.0,24.95,24.95,8500.0
2015-04-15 10:15:00,24.95,25.04,24.94,25.04,14200.0,24.95,25.04,24.94,25.04,14200.0
2015-04-15 10:20:00,25.05,25.06,24.96,24.99,12400.0,25.05,25.06,24.96,24.99,12400.0
2015-04-15 10:25:00,24.99,25.0,24.93,24.96,9100.0,24.99,25.0,24.93,24.96,9100.0
2015-04-15 10:30:00,24.98,25.01,24.94,25.0,9100.0,24.98,25.01,24.94,25.0,9100.0
2015-04-15 10:35:00,25.0,25.04,24.97,25.0,7400.0,25.0,25.04,24.97,25.0,7400.0
2015-04-15 10:40:00,24.98,25.0,24.95,25.0,4900.0,24.98,25.0,24.95,25.0,4900.0
2015-04-15 10:45:00,25.01,25.03,24.97,24.97,16400.0,25.01,25.03,24.97,24.97,16400.0
2015-04-15 10:50:00,24.97,24.99,24.96,24.97,6800.0,24.97,24.99,24.96,24.97,6800.0
2015-04-15 10:55:00,24.97,25.01,24.95,24.96,21500.0,24.97,25.01,24.95,24.96,21500.0
2015-04-15 11:00:00,24.95,24.96,24.92,24.94,17200.0,24.95,24.96,24.92,24.94,17200.0
2015-04-15 11:05:00,24.95,24.96,24.94,24.95,14600.0,24.95,24.96,24.94,24.95,14600.0
2015-04-15 11:10:00,24.95,24.95,24.93,24.94,3200.0,24.95,24.95,24.93,24.94,3200.0
2015-04-15 11:15:00,24.93,24.94,24.89,24.9,44400.0,24.93,24.94,24.89,24.9,44400.0
2015-04-15 11:20:00,24.91,24.93,24.88,24.91,19400.0,24.91,24.93,24.88,24.91,19400.0
2015-04-15 11:25:00,24.9,24.91,24.86,24.86,16200.0,24.9,24.91,24.86,24.86,16200.0
2015-04-15 11:30:00,24.88,24.9,24.86,24.89,13400.0,24.88,24.9,24.86,24.89,13400.0
2015-04-15 11:35:00,24.9,24.9,24.88,24.89,12400.0,24.9,24.9,24.88,24.89,12400.0
2015-04-15 11:40:00,24.89,24.9,24.87,24.88,7400.0,24.89,24.9,24.87,24.88,7400.0
2015-04-15 11:45:00,24.88,24.91,24.88,24.91,5300.0,24.88,24.91,24.88,24.91,5300.0
2015-04-15 11:50:00,24.9,24.91,24.86,24.87,12200.0,24.9,24.91,24.86,24.87,12200.0
2015-04-15 11:55:00,24.88,24.91,24.86,24.89,8000.0,24.88,24.91,24.86,24.89,8000.0
2015-04-15 12:00:00,24.89,24.91,24.88,24.89,8400.0,24.89,24.91,24.88,24.89,8400.0
2015-04-15 12:05:00,24.89,24.9,24.88,24.88,2500.0,24.89,24.9,24.88,24.88,2500.0
2015-04-15 12:10:00,24.89,24.91,24.88,24.88,9600.0,24.89,24.91,24.88,24.88,9600.0
2015-04-15 12:15:00,24.89,24.9,24.88,24.89,14100.0,24.89,24.9,24.88,24.89,14100.0
2015-04-15 12:20:00,24.88,24.89,24.88,24.89,17800.0,24.88,24.89,24.88,24.89,17800.0
2015-04-15 12:25:00,24.89,24.89,24.86,24.89,10500.0,24.89,24.89,24.86,24.89,10500.0
2015-04-15 12:30:00,24.88,24.9,24.87,24.88,7000.0,24.88,24.9,24.87,24.88,7000.0
2015-04-15 12:35:00,24.87,24.9,24.86,24.89,5700.0,24.87,24.9,24.86,24.89,5700.0
2015-04-15 12:40:00,24.89,24.9,24.86,24.86,16200.0,24.89,24.9,24.86,24.86,16200.0
2015-04-15 12:45:00,24.86,24.87,24.84,24.87,7400.0,24.86,24.87,24.84,24.87,7400.0
2015-04-15 12:50:00,24.86,24.9,24.86,24.89,11400.0,24.86,24.9,24.86,24.89,11400.0
2015-04-15 12:55:00,24.89,24.9,24.88,24.88,24400.0,24.89,24.9,24.88,24.88,24400.0
2015-04-15 13:00:00,24.88,24.91,24.87,24.9,68500.0,24.88,24.91,24.87,24.9,68500.0
2015-04-15 13:05:00,24.9,24.9,24.87,24.87,10900.0,24.9,24.9,24.87,24.87,10900.0
2015-04-15 13:10:00,24.87,24.9,24.87,24.89,6800.0,24.87,24.9,24.87,24.89,6800.0
2015-04-15 13:15:00,24.89,24.9,24.88,24.9,10100.0,24.89,24.9,24.88,24.9,10100.0
2015-04-15 13:20:00,24.91,24.91,24.86,24.88,17600.0,24.91,24.91,24.86,24.88,17600.0
2015-04-15 13:25:00,24.88,24.9,24.86,24.89,14800.0,24.88,24.9,24.86,24.89,14800.0
2015-04-15 13:30:00,24.89,24.9,24.88,24.89,7300.0,24.89,24.9,24.88,24.89,7300.0
2015-04-15 13:35:00,24.9,24.9,24.89,24.9,12500.0,24.9,24.9,24.89,24.9,12500.0
2015-04-15 13:40:00,24.9,24.9,24.89,24.9,5600.0,24.9,24.9,24.89,24.9,5600.0
2015-04-15 13:45:00,24.9,24.9,24.89,24.9,21500.0,24.9,24.9,24.89,24.9,21500.0
2015-04-15 13:50:00,24.9,24.9,24.89,24.89,15300.0,24.9,24.9,24.89,24.89,15300.0
2015-04-15 13:55:00,24.89,24.9,24.88,24.89,6800.0,24.89,24.9,24.88,24.89,6800.0
2015-04-15 14:00:00,24.89,24.9,24.89,24.9,31900.0,24.89,24.9,24.89,24.9,31900.0
2015-04-15 14:05:00,24.89,25.02,24.89,25.0,33700.0,24.89,25.02,24.89,25.0,33700.0
2015-04-15 14:10:00,25.0,25.04,24.99,24.99,14600.0,25.0,25.04,24.99,24.99,14600.0
2015-04-15 14:15:00,24.99,25.0,24.91,24.92,37700.0,24.99,25.0,24.91,24.92,37700.0
2015-04-15 14:20:00,24.93,24.93,24.9,24.9,14400.0,24.93,24.93,24.9,24.9,14400.0
2015-04-15 14:25:00,24.89,24.92,24.89,24.92,9900.0,24.89,24.92,24.89,24.92,9900.0
2015-04-15 14:30:00,24.92,24.95,24.89,24.93,49500.0,24.92,24.95,24.89,24.93,49500.0
2015-04-15 14:35:00,24.92,24.92,24.86,24.88,18300.0,24.92,24.92,24.86,24.88,18300.0
2015-04-15 14:40:00,24.89,24.93,24.89,24.92,6500.0,24.89,24.93,24.89,24.92,6500.0
2015-04-15 14:45:00,24.91,24.94,24.89,24.94,10500.0,24.91,24.94,24.89,24.94,10500.0
2015-04-15 14:50:00,24.94,24.95,24.92,24.94,7900.0,24.94,24.95,24.92,24.94,7900.0
2015-04-15 14:55:00,24.92,24.95,24.92,24.92,4100.0,24.92,24.95,24.92,24.92,4100.0
2015-04-15 15:00:00,24.92,24.94,24.91,24.94,4600.0,24.92,24.94,24.91,24.94,4600.0
2015-04-15 15:05:00,24.94,24.95,24.92,24.95,9200.0,24.94,24.95,24.92,24.95,9200.0
2015-04-15 15:10:00,24.95,24.98,24.94,24.98,17300.0,24.95,24.98,24.94,24.98,17300.0
2015-04-15 15:15:00,24.99,25.04,24.96,25.0,29400.0,24.99,25.04,24.96,25.0,29400.0
2015-04-15 15:20:00,25.0,25.04,24.99,25.03,23400.0,25.0,25.04,24.99,25.03,23400.0
2015-04-15 15:25:00,25.03,25.05,25.02,25.05,20700.0,25.03,25.05,25.02,25.05,20700.0
2015-04-15 15:30:00,25.05,25.07,25.04,25.06,20400.0,25.05,25.07,25.04,25.06,20400.0
2015-04-15 15:35:00,25.05,25.1,25.05,25.05,30900.0,25.05,25.1,25.05,25.05,30900.0
2015-04-15 15:40:00,25.05,25.06,25.02,25.06,26100.0,25.05,25.06,25.02,25.06,26100.0
2015-04-15 15:45:00,25.06,25.06,25.03,25.04,23300.0,25.06,25.06,25.03,25.04,23300.0
2015-04-15 15:50:00,25.04,25.04,25.02,25.02,30600.0,25.04,25.04,25.02,25.02,30600.0
2015-04-15 15:55:00,25.02,25.04,25.02,25.03,62200.0,25.02,25.04,25.02,25.03,62200.0
2015-04-16 09:30:00,25.04,25.14,24.9,25.01,39000.0,25.04,25.14,24.9,25.01,39000.0
2015-04-16 09:35:00,24.95,25.06,24.92,24.97,14100.0,24.95,25.06,24.92,24.97,14100.0
2015-04-16 09:40:00,24.99,25.2,24.99,25.2,14300.0,24.99,25.2,24.99,25.2,14300.0
2015-04-16 09:45:00,25.21,25.22,25.18,25.22,14800.0,25.21,25.22,25.18,25.22,14800.0
2015-04-16 09:50:00,25.22,25.24,25.15,25.17,11400.0,25.22,25.24,25.15,25.17,11400.0
2015-04-16 09:55:00,25.17,25.22,25.1,25.1,27900.0,25.17,25.22,25.1,25.1,27900.0
2015-04-16 10:00:00,25.13,25.14,25.06,25.08,9900.0,25.13,25.14,25.06,25.08,9900.0
2015-04-16 10:05:00,25.05,25.1,24.99,24.99,12200.0,25.05,25.1,24.99,24.99,12200.0
2015-04-16 10:10:00,24.99,25.03,24.99,25.03,8400.0,24.99,25.03,24.99,25.03,8400.0
2015-04-16 10:15:00,25.03,25.06,24.97,24.97,10000.0,25.03,25.06,24.97,24.97,10000.0
2015-04-16 10:20:00,24.98,25.04,24.98,24.99,6300.0,24.98,25.04,24.98,24.99,6300.0
2015-04-16 10:25:00,24.98,24.99,24.95,24.98,5900.0,24.98,24.99,24.95,24.98,5900.0
2015-04-16 10:30:00,24.99,25.01,24.97,24.99,14800.0,24.99,25.01,24.97,24.99,14800.0
2015-04-16 10:35:00,25.0,25.02,25.0,25.01,11400.0,25.0,25.02,25.0,25.01,11400.0
2015-04-16 10:40:00,25.02,25.02,24.99,25.01,7500.0,25.02,25.02,24.99,25.01,7500.0
2015-04-16 10:45:00,25.0,25.02,24.99,25.0,14700.0,25.0,25.02,24.99,25.0,14700.0
2015-04-16 10:50:00,25.0,25.01,24.99,25.01,9500.0,25.0,25.01,24.99,25.01,9500.0
2015-04-16 10:55:00,25.01,25.06,25.0,25.05,10600.0,25.01,25.06,25.0,25.05,10600.0
2015-04-16 11:00:00,25.05,25.09,25.04,25.09,7400.0,25.05,25.09,25.04,25.09,7400.0
2015-04-16 11:05:00,25.09,25.14,25.07,25.14,25500.0,25.09,25.14,25.07,25.14,25500.0
2015-04-16 11:10:00,25.14,25.16,25.13,25.14,8600.0,25.14,25.16,25.13,25.14,8600.0
2015-04-16 11:15:00,25.14,25.16,25.14,25.15,9600.0,25.14,25.16,25.14,25.15,9600.0
2015-04-16 11:20:00,25.15,25.16,25.12,25.16,6900.0,25.15,25.16,25.12,25.16,6900.0
2015-04-16 11:25:00,25.15,25.16,25.14,25.14,15000.0,25.15,25.16,25.14,25.14,15000.0
2015-04-16 11:30:00,25.14,25.14,25.11,25.13,7400.0,25.14,25.14,25.11,25.13,7400.0
2015-04-16 11:35:00,25.11,25.14,25.1,25.11,14400.0,25.11,25.14,25.1,25.11,14400.0
2015-04-16 11:40:00,25.11,25.13,25.11,25.12,7100.0,25.11,25.13,25.11,25.12,7100.0
2015-04-16 11:45:00,25.11,25.11,25.09,25.11,8100.0,25.11,25.11,25.09,25.11,8100.0
2015-04-16 11:50:00,25.12,25.12,25.09,25.09,3500.0,25.12,25.12,25.09,25.09,3500.0
2015-04-16 11:55:00,25.08,25.09,25.06,25.07,11200.0,25.08,25.09,25.06,25.07,11200.0
2015-04-16 12:00:00,25.09,25.09,25.07,25.08,7400.0,25.09,25.09,25.07,25.08,7400.0
2015-04-16 12:05:00,25.09,25.09,25.07,25.08,5100.0,25.09,25.09,25.07,25.08,5100.0
2015-04-16 12:10:00,25.06,25.08,25.06,25.07,3900.0,25.06,25.08,25.06,25.07,3900.0
2015-04-16 12:15:00,25.07,25.07,25.03,25.06,16200.0,25.07,25.07,25.03,25.06,16200.0
2015-04-16 12:20:00,25.05,25.06,25.03,25.05,8200.0,25.05,25.06,25.03,25.05,8200.0
2015-04-16 12:25:00,25.05,25.05,25.02,25.04,5000.0,25.05,25.05,25.02,25.04,5000.0
2015-04-16 12:30:00,25.05,25.05,25.03,25.03,14000.0,25.05,25.05,25.03,25.03,14000.0
2015-04-16 12:35:00,25.03,25.03,24.99,25.0,11500.0,25.03,25.03,24.99,25.0,11500.0
2015-04-16 12:40:00,25.0,25.0,24.99,25.0,3400.0,25.0,25.0,24.99,25.0,3400.0
2015-04-16 12:45:00,24.99,24.99,24.96,24.96,4900.0,24.99,24.99,24.96,24.96,4900.0
2015-04-16 12:50:00,24.96,24.99,24.96,24.98,2600.0,24.96,24.99,24.96,24.98,2600.0
2015-04-16 12:55:00,24.98,24.99,24.97,24.99,4000.0,24.98,24.99,24.97,24.99,4000.0
2015-04-16 13:00:00,24.99,24.99,24.98,24.98,2600.0,24.99,24.99,24.98,24.98,2600.0
2015-04-16 13:05:00,24.99,24.99,24.98,24.98,2800.0,24.99,24.99,24.98,24.98,2800.0
2015-04-16 13:10:00,24.98,24.99,24.96,24.98,2800.0,24.98,24.99,24.96,24.98,2800.0
2015-04-16 13:15:00,24.98,24.99,24.98,24.98,1800.0,24.98,24.99,24.98,24.98,1800.0
2015-04-16 13:20:00,24.99,25.02,24.98,24.98,31500.0,24.99,25.02,24.98,24.98,31500.0
2015-04-16 13:25:00,24.99,25.01,24.98,25.0,10400.0,24.99,25.01,24.98,25.0,10400.0
2015-04-16 13:30:00,24.99,24.99,24.98,24.99,2700.0,24.99,24.99,24.98,24.99,2700.0
2015-04-16 13:35:00,25.0,25.02,25.0,25.0,6100.0,25.0,25.02,25.0,25.0,6100.0
2015-04-16 13:40:00,25.01,25.01,24.97,24.99,4600.0,25.01,25.01,24.97,24.99,4600.0
2015-04-16 13:45:00,24.99,25.01,24.98,25.0,7100.0,24.99,25.01,24.98,25.0,7100.0
2015-04-16 13:50:00,25.01,25.01,24.98,24.98,1500.0,25.01,25.01,24.98,24.98,1500.0
2015-04-16 13:55:00,24.99,25.01,24.98,25.0,27200.0,24.99,25.01,24.98,25.0,27200.0
2015-04-16 14:00:00,25.0,25.0,24.98,24.98,2800.0,25.0,25.0,24.98,24.98,2800.0
2015-04-16 14:05:00,24.99,25.0,24.99,25.0,8700.0,24.99,25.0,24.99,25.0,8700.0
2015-04-16 14:10:00,24.99,25.01,24.97,24.97,11400.0,24.99,25.01,24.97,24.97,11400.0
2015-04-16 14:15:00,24.99,25.0,24.99,25.0,5900.0,24.99,25.0,24.99,25.0,5900.0
2015-04-16 14:20:00,24.99,25.0,24.99,25.0,6800.0,24.99,25.0,24.99,25.0,6800.0
2015-04-16 14:25:00,24.99,25.0,24.98,25.0,6800.0,24.99,25.0,24.98,25.0,6800.0
2015-04-16 14:30:00,24.99,25.0,24.98,24.98,3100.0,24.99,25.0,24.98,24.98,3100.0
2015-04-16 14:35:00,24.99,25.0,24.99,24.99,4400.0,24.99,25.0,24.99,24.99,4400.0
2015-04-16 14:40:00,24.99,25.01,24.99,24.99,17300.0,24.99,25.01,24.99,24.99,17300.0
2015-04-16 14:45:00,24.99,25.0,24.96,24.97,7000.0,24.99,25.0,24.96,24.97,7000.0
2015-04-16 14:50:00,24.96,24.98,24.95,24.96,4300.0,24.96,24.98,24.95,24.96,4300.0
2015-04-16 14:55:00,24.95,24.95,24.93,24.94,5200.0,24.95,24.95,24.93,24.94,5200.0
2015-04-16 15:00:00,24.94,25.0,24.94,24.98,9000.0,24.94,25.0,24.94,24.98,9000.0
2015-04-16 15:05:00,24.98,24.99,24.94,24.96,73100.0,24.98,24.99,24.94,24.96,73100.0
2015-04-16 15:10:00,24.96,24.97,24.95,24.96,12000.0,24.96,24.97,24.95,24.96,12000.0
2015-04-16 15:15:00,24.96,24.99,24.95,24.98,8300.0,24.96,24.99,24.95,24.98,8300.0
2015-04-16 15:20:00,24.99,25.01,24.98,24.99,7900.0,24.99,25.01,24.98,24.99,7900.0
2015-04-16 15:25:00,24.98,24.99,24.97,24.98,12700.0,24.98,24.99,24.97,24.98,12700.0
2015-04-16 15:30:00,24.98,24.99,24.97,24.98,26600.0,24.98,24.99,24.97,24.98,26600.0
2015-04-16 15:35:00,24.98,25.02,24.98,25.01,24000.0,24.98,25.02,24.98,25.01,24000.0
2015-04-16 15:40:00,25.01,25.01,24.97,24.98,27200.0,25.01,25.01,24.97,24.98,27200.0
2015-04-16 15:45:00,24.98,25.0,24.94,25.0,38900.0,24.98,25.0,24.94,25.0,38900.0
2015-04-16 15:50:00,25.0,25.01,24.98,25.0,31000.0,25.0,25.01,24.98,25.0,31000.0
2015-04-16 15:55:00,25.0,25.03,25.0,25.03,43600.0,25.0,25.03,25.0,25.03,43600.0
2015-04-17 09:30:00,24.79,24.83,24.65,24.7,44700.0,24.79,24.83,24.65,24.7,44700.0
2015-04-17 09:35:00,24.73,24.84,24.73,24.82,17100.0,24.73,24.84,24.73,24.82,17100.0
2015-04-17 09:40:00,24.79,24.82,24.76,24.78,37700.0,24.79,24.82,24.76,24.78,37700.0
2015-04-17 09:45:00,24.75,24.8,24.7,24.79,25800.0,24.75,24.8,24.7,24.79,25800.0
2015-04-17 09:50:00,24.79,24.8,24.74,24.79,11300.0,24.79,24.8,24.74,24.79,11300.0
2015-04-17 09:55:00,24.8,24.83,24.78,24.79,7100.0,24.8,24.83,24.78,24.79,7100.0
2015-04-17 10:00:00,24.79,24.79,24.69,24.73,19300.0,24.79,24.79,24.69,24.73,19300.0
2015-04-17 10:05:00,24.73,24.78,24.7,24.75,21500.0,24.73,24.78,24.7,24.75,21500.0
2015-04-17 10:10:00,24.72,24.85,24.72,24.85,53000.0,24.72,24.85,24.72,24.85,53000.0
2015-04-17 10:15:00,24.85,24.85,24.72,24.74,10800.0,24.85,24.85,24.72,24.74,10800.0
2015-04-17 10:20:00,24.75,24.76,24.73,24.74,13200.0,24.75,24.76,24.73,24.74,13200.0
2015-04-17 10:25:00,24.72,24.76,24.7,24.76,11500.0,24.72,24.76,24.7,24.76,11500.0
2015-04-17 10:30:00,24.75,24.77,24.74,24.77,10000.0,24.75,24.77,24.74,24.77,10000.0
2015-04-17 10:35:00,24.77,24.79,24.76,24.77,7600.0,24.77,24.79,24.76,24.77,7600.0
2015-04-17 10:40:00,24.76,24.79,24.75,24.78,5400.0,24.76,24.79,24.75,24.78,5400.0
2015-04-17 10:45:00,24.78,24.79,24.75,24.75,9300.0,24.78,24.79,24.75,24.75,9300.0
2015-04-17 10:50:00,24.74,24.77,24.74,24.77,17700.0,24.74,24.77,24.74,24.77,17700.0
2015-04-17 10:55:00,24.75,24.76,24.74,24.75,5200.0,24.75,24.76,24.74,24.75,5200.0
2015-04-17 11:00:00,24.74,24.75,24.74,24.75,5300.0,24.74,24.75,24.74,24.75,5300.0
2015-04-17 11:05:00,24.74,24.77,24.74,24.77,14600.0,24.74,24.77,24.74,24.77,14600.0
2015-04-17 11:10:00,24.76,24.81,24.76,24.8,4600.0,24.76,24.81,24.76,24.8,4600.0
2015-04-17 11:15:00,24.8,24.82,24.79,24.8,3600.0,24.8,24.82,24.79,24.8,3600.0
2015-04-17 11:20:00,24.8,24.82,24.79,24.82,4200.0,24.8,24.82,24.79,24.82,4200.0
2015-04-17 11:25:00,24.81,24.82,24.8,24.81,19400.0,24.81,24.82,24.8,24.81,19400.0
2015-04-17 11:30:00,24.8,24.81,24.79,24.81,13700.0,24.8,24.81,24.79,24.81,13700.0
2015-04-17 11:35:00,24.8,24.8,24.78,24.79,4700.0,24.8,24.8,24.78,24.79,4700.0
2015-04-17 11:40:00,24.79,24.79,24.78,24.78,1200.0,24.79,24.79,24.78,24.78,1200.0
2015-04-17 11:45:00,24.78,24.78,24.76,24.76,1600.0,24.78,24.78,24.76,24.76,1600.0
2015-04-17 11:50:00,24.77,24.79,24.76,24.78,8200.0,24.77,24.79,24.76,24.78,8200.0
2015-04-17 11:55:00,24.78,24.78,24.76,24.76,3500.0,24.78,24.78,24.76,24.76,3500.0
2015-04-17 12:00:00,24.75,24.75,24.74,24.74,600.0,24.75,24.75,24.74,24.74,600.0
2015-04-17 12:05:00,24.75,24.76,24.74,24.75,4700.0,24.75,24.76,24.74,24.75,4700.0
2015-04-17 12:10:00,24.74,24.76,24.74,24.76,2900.0,24.74,24.76,24.74,24.76,2900.0
2015-04-17 12:15:00,24.75,24.76,24.74,24.74,4900.0,24.75,24.76,24.74,24.74,4900.0
2015-04-17 12:20:00,24.75,24.77,24.74,24.75,3400.0,24.75,24.77,24.74,24.75,3400.0
2015-04-17 12:25:00,24.75,24.76,24.75,24.76,3100.0,24.75,24.76,24.75,24.76,3100.0
2015-04-17 12:30:00,24.75,24.75,24.74,24.75,4700.0,24.75,24.75,24.74,24.75,4700.0
2015-04-17 12:35:00,24.74,24.76,24.74,24.76,3200.0,24.74,24.76,24.74,24.76,3200.0
2015-04-17 12:40:00,24.77,24.77,24.74,24.74,2400.0,24.77,24.77,24.74,24.74,2400.0
2015-04-17 12:45:00,24.74,24.75,24.74,24.74,2800.0,24.74,24.75,24.74,24.74,2800.0
2015-04-17 12:50:00,24.75,24.75,24.74,24.74,3200.0,24.75,24.75,24.74,24.74,3200.0
2015-04-17 12:55:00,24.74,24.77,24.74,24.76,7100.0,24.74,24.77,24.74,24.76,7100.0
2015-04-17 13:00:00,24.75,24.77,24.75,24.77,4200.0,24.75,24.77,24.75,24.77,4200.0
2015-04-17 13:05:00,24.77,24.77,24.75,24.76,2600.0,24.77,24.77,24.75,24.76,2600.0
2015-04-17 13:10:00,24.75,24.76,24.74,24.76,2900.0,24.75,24.76,24.74,24.76,2900.0
2015-04-17 13:15:00,24.75,24.75,24.74,24.75,600.0,24.75,24.75,24.74,24.75,600.0
2015-04-17 13:20:00,24.75,24.76,24.74,24.75,6800.0,24.75,24.76,24.74,24.75,6800.0
2015-04-17 13:25:00,24.75,24.77,24.74,24.76,7900.0,24.75,24.77,24.74,24.76,7900.0
2015-04-17 13:30:00,24.75,24.76,24.74,24.75,8500.0,24.75,24.76,24.74,24.75,8500.0
2015-04-17 13:35:00,24.75,24.75,24.73,24.73,5900.0,24.75,24.75,24.73,24.73,5900.0
2015-04-17 13:40:00,24.73,24.75,24.73,24.75,7400.0,24.73,24.75,24.73,24.75,7400.0
2015-04-17 13:45:00,24.74,24.76,24.73,24.76,4800.0,24.74,24.76,24.73,24.76,4800.0
2015-04-17 13:50:00,24.76,24.76,24.74,24.75,7100.0,24.76,24.76,24.74,24.75,7100.0
2015-04-17 13:55:00,24.75,24.75,24.73,24.73,13100.0,24.75,24.75,24.73,24.73,13100.0
2015-04-17 14:00:00,24.73,24.73,24.7,24.72,26600.0,24.73,24.73,24.7,24.72,26600.0
2015-04-17 14:05:00,24.73,24.73,24.7,24.7,12000.0,24.73,24.73,24.7,24.7,12000.0
2015-04-17 14:10:00,24.7,24.72,24.7,24.72,4900.0,24.7,24.72,24.7,24.72,4900.0
2015-04-17 14:15:00,24.71,24.74,24.69,24.74,25800.0,24.71,24.74,24.69,24.74,25800.0
2015-04-17 14:20:00,24.74,24.75,24.74,24.75,3300.0,24.74,24.75,24.74,24.75,3300.0
2015-04-17 14:25:00,24.74,24.76,24.74,24.76,9600.0,24.74,24.76,24.74,24.76,9600.0
2015-04-17 14:30:00,24.76,24.76,24.7,24.71,26100.0,24.76,24.76,24.7,24.71,26100.0
2015-04-17 14:35:00,24.72,24.73,24.71,24.73,4300.0,24.72,24.73,24.71,24.73,4300.0
2015-04-17 14:40:00,24.73,24.73,24.71,24.71,4200.0,24.73,24.73,24.71,24.71,4200.0
2015-04-17 14:45:00,24.71,24.73,24.71,24.71,9600.0,24.71,24.73,24.71,24.71,9600.0
2015-04-17 14:50:00,24.71,24.72,24.7,24.7,4600.0,24.71,24.72,24.7,24.7,4600.0
2015-04-17 14:55:00,24.71,24.72,24.7,24.7,4700.0,24.71,24.72,24.7,24.7,4700.0
2015-04-17 15:00:00,24.7,24.71,24.7,24.7,6700.0,24.7,24.71,24.7,24.7,6700.0
2015-04-17 15:05:00,24.71,24.72,24.7,24.7,8000.0,24.71,24.72,24.7,24.7,8000.0
2015-04-17 15:10:00,24.7,24.72,24.7,24.72,6100.0,24.7,24.72,24.7,24.72,6100.0
2015-04-17 15:15:00,24.71,24.72,24.7,24.71,10800.0,24.71,24.72,24.7,24.71,10800.0
2015-04-17 15:20:00,24.71,24.72,24.7,24.71,25900.0,24.71,24.72,24.7,24.71,25900.0
2015-04-17 15:25:00,24.72,24.75,24.71,24.75,10500.0,24.72,24.75,24.71,24.75,10500.0
2015-04-17 15:30:00,24.75,24.81,24.75,24.8,22700.0,24.75,24.81,24.75,24.8,22700.0
2015-04-17 15:35:00,24.8,24.8,24.78,24.8,29800.0,24.8,24.8,24.78,24.8,29800.0
2015-04-17 15:40:00,24.79,24.79,24.72,24.73,9600.0,24.79,24.79,24.72,24.73,9600.0
2015-04-17 15:45:00,24.73,24.76,24.73,24.76,21000.0,24.73,24.76,24.73,24.76,21000.0
2015-04-17 15:50:00,24.76,24.76,24.72,24.76,22300.0,24.76,24.76,24.72,24.76,22300.0
2015-04-17 15:55:00,24.76,24.76,24.71,24.72,50500.0,24.76,24.76,24.71,24.72,50500.0
2015-04-20 09:30:00,24.8,24.96,24.78,24.96,11000.0,24.8,24.96,24.78,24.96,11000.0
2015-04-20 09:35:00,24.97,24.97,24.85,24.92,14300.0,24.97,24.97,24.85,24.92,14300.0
2015-04-20 09:40:00,24.94,24.97,24.88,24.93,26900.0,24.94,24.97,24.88,24.93,26900.0
2015-04-20 09:45:00,24.91,24.93,24.84,24.84,7800.0,24.91,24.93,24.84,24.84,7800.0
2015-04-20 09:50:00,24.85,24.87,24.79,24.83,8000.0,24.85,24.87,24.79,24.83,8000.0
2015-04-20 09:55:00,24.81,24.83,24.78,24.79,5700.0,24.81,24.83,24.78,24.79,5700.0
2015-04-20 10:00:00,24.8,24.83,24.76,24.77,35500.0,24.8,24.83,24.76,24.77,35500.0
2015-04-20 10:05:00,24.78,24.78,24.74,24.76,9700.0,24.78,24.78,24.74,24.76,9700.0
2015-04-20 10:10:00,24.76,24.79,24.76,24.77,7700.0,24.76,24.79,24.76,24.77,7700.0
2015-04-20 10:15:00,24.77,24.8,24.76,24.79,12000.0,24.77,24.8,24.76,24.79,12000.0
2015-04-20 10:20:00,24.78,24.8,24.76,24.8,9500.0,24.78,24.8,24.76,24.8,9500.0
2015-04-20 10:25:00,24.8,24.8,24.71,24.71,27800.0,24.8,24.8,24.71,24.71,27800.0
2015-04-20 10:30:00,24.72,24.76,24.72,24.75,21300.0,24.72,24.76,24.72,24.75,21300.0
2015-04-20 10:35:00,24.75,24.77,24.74,24.77,11200.0,24.75,24.77,24.74,24.77,11200.0
2015-04-20 10:40:00,24.77,24.78,24.73,24.74,10300.0,24.77,24.78,24.73,24.74,10300.0
2015-04-20 10:45:00,24.73,24.77,24.73,24.75,10200.0,24.73,24.77,24.73,24.75,10200.0
2015-04-20 10:50:00,24.75,24.76,24.74,24.75,9300.0,24.75,24.76,24.74,24.75,9300.0
2015-04-20 10:55:00,24.75,24.79,24.74,24.75,15500.0,24.75,24.79,24.74,24.75,15500.0
2015-04-20 11:00:00,24.76,24.79,24.75,24.76,19400.0,24.76,24.79,24.75,24.76,19400.0
2015-04-20 11:05:00,24.78,24.78,24.75,24.76,17400.0,24.78,24.78,24.75,24.76,17400.0
2015-04-20 11:10:00,24.76,24.77,24.74,24.76,9000.0,24.76,24.77,24.74,24.76,9000.0
2015-04-20 11:15:00,24.77,24.77,24.73,24.75,14200.0,24.77,24.77,24.73,24.75,14200.0
2015-04-20 11:20:00,24.76,24.77,24.73,24.77,15900.0,24.76,24.77,24.73,24.77,15900.0
2015-04-20 11:25:00,24.77,24.77,24.75,24.76,7600.0,24.77,24.77,24.75,24.76,7600.0
2015-04-20 11:30:00,24.76,24.77,24.74,24.77,10600.0,24.76,24.77,24.74,24.77,10600.0
2015-04-20 11:35:00,24.77,24.78,24.74,24.75,10700.0,24.77,24.78,24.74,24.75,10700.0
2015-04-20 11:40:00,24.75,24.77,24.74,24.75,18300.0,24.75,24.77,24.74,24.75,18300.0
2015-04-20 11:45:00,24.76,24.78,24.74,24.75,51700.0,24.76,24.78,24.74,24.75,51700.0
2015-04-20 11:50:00,24.76,24.77,24.75,24.77,10000.0,24.76,24.77,24.75,24.77,10000.0
2015-04-20 11:55:00,24.77,24.78,24.76,24.78,11300.0,24.77,24.78,24.76,24.78,11300.0
2015-04-20 12:00:00,24.78,24.8,24.77,24.78,9400.0,24.78,24.8,24.77,24.78,9400.0
2015-04-20 12:05:00,24.77,24.77,24.74,24.75,8200.0,24.77,24.77,24.74,24.75,8200.0
2015-04-20 12:10:00,24.75,24.76,24.75,24.75,5800.0,24.75,24.76,24.75,24.75,5800.0
2015-04-20 12:15:00,24.76,24.79,24.74,24.79,22200.0,24.76,24.79,24.74,24.79,22200.0
2015-04-20 12:20:00,24.78,24.8,24.78,24.8,9000.0,24.78,24.8,24.78,24.8,9000.0
2015-04-20 12:25:00,24.8,24.8,24.77,24.77,12100.0,24.8,24.8,24.77,24.77,12100.0
2015-04-20 12:30:00,24.77,24.77,24.75,24.75,3900.0,24.77,24.77,24.75,24.75,3900.0
2015-04-20 12:35:00,24.75,24.75,24.72,24.73,7500.0,24.75,24.75,24.72,24.73,7500.0
2015-04-20 12:40:00,24.73,24.8,24.72,24.79,12500.0,24.73,24.8,24.72,24.79,12500.0
2015-04-20 12:45:00,24.78,24.79,24.76,24.77,5900.0,24.78,24.79,24.76,24.77,5900.0
2015-04-20 12:50:00,24.77,24.78,24.74,24.77,9500.0,24.77,24.78,24.74,24.77,9500.0
2015-04-20 12:55:00,24.76,24.78,24.72,24.78,15300.0,24.76,24.78,24.72,24.78,15300.0
2015-04-20 13:00:00,24.77,24.79,24.76,24.78,13400.0,24.77,24.79,24.76,24.78,13400.0
2015-04-20 13:05:00,24.77,24.77,24.74,24.76,13100.0,24.77,24.77,24.74,24.76,13100.0
2015-04-20 13:10:00,24.76,24.78,24.75,24.77,6700.0,24.76,24.78,24.75,24.77,6700.0
2015-04-20 13:15:00,24.76,24.77,24.75,24.76,4900.0,24.76,24.77,24.75,24.76,4900.0
2015-04-20 13:20:00,24.75,24.76,24.75,24.76,4300.0,24.75,24.76,24.75,24.76,4300.0
2015-04-20 13:25:00,24.76,24.77,24.73,24.77,23800.0,24.76,24.77,24.73,24.77,23800.0
2015-04-20 13:30:00,24.77,24.79,24.75,24.76,7800.0,24.77,24.79,24.75,24.76,7800.0
2015-04-20 13:35:00,24.76,24.76,24.73,24.75,8100.0,24.76,24.76,24.73,24.75,8100.0
2015-04-20 13:40:00,24.75,24.75,24.73,24.73,2600.0,24.75,24.75,24.73,24.73,2600.0
2015-04-20 13:45:00,24.73,24.75,24.73,24.75,5700.0,24.73,24.75,24.73,24.75,5700.0
2015-04-20 13:50:00,24.75,24.76,24.74,24.75,8300.0,24.75,24.76,24.74,24.75,8300.0
2015-04-20 13:55:00,24.75,24.77,24.74,24.75,7100.0,24.75,24.77,24.74,24.75,7100.0
2015-04-20 14:00:00,24.75,24.78,24.74,24.77,9800.0,24.75,24.78,24.74,24.77,9800.0
2015-04-20 14:05:00,24.77,24.77,24.76,24.76,4000.0,24.77,24.77,24.76,24.76,4000.0
2015-04-20 14:10:00,24.76,24.78,24.75,24.78,12700.0,24.76,24.78,24.75,24.78,12700.0
2015-04-20 14:15:00,24.78,24.8,24.77,24.77,46000.0,24.78,24.8,24.77,24.77,46000.0
2015-04-20 14:20:00,24.77,24.78,24.76,24.76,5200.0,24.77,24.78,24.76,24.76,5200.0
2015-04-20 14:25:00,24.76,24.78,24.74,24.77,12200.0,24.76,24.78,24.74,24.77,12200.0
2015-04-20 14:30:00,24.77,24.77,24.74,24.75,6200.0,24.77,24.77,24.74,24.75,6200.0
2015-04-20 14:35:00,24.74,24.77,24.74,24.76,10300.0,24.74,24.77,24.74,24.76,10300.0
2015-04-20 14:40:00,24.76,24.77,24.74,24.77,13400.0,24.76,24.77,24.74,24.77,13400.0
2015-04-20 14:45:00,24.77,24.77,24.74,24.75,4000.0,24.77,24.77,24.74,24.75,4000.0
2015-04-20 14:50:00,24.75,24.76,24.74,24.74,6700.0,24.75,24.76,24.74,24.74,6700.0
2015-04-20 14:55:00,24.74,24.75,24.72,24.73,7600.0,24.74,24.75,24.72,24.73,7600.0
2015-04-20 15:00:00,24.72,24.74,24.72,24.73,16300.0,24.72,24.74,24.72,24.73,16300.0
2015-04-20 15:05:00,24.74,24.76,24.73,24.75,30100.0,24.74,24.76,24.73,24.75,30100.0
2015-04-20 15:10:00,24.75,24.75,24.72,24.74,19300.0,24.75,24.75,24.72,24.74,19300.0
2015-04-20 15:15:00,24.73,24.73,24.68,24.69,29800.0,24.73,24.73,24.68,24.69,29800.0
2015-04-20 15:20:00,24.69,24.7,24.66,24.7,28500.0,24.69,24.7,24.66,24.7,28500.0
2015-04-20 15:25:00,24.7,24.72,24.69,24.71,22700.0,24.7,24.72,24.69,24.71,22700.0
2015-04-20 15:30:00,24.71,24.74,24.7,24.7,26800.0,24.71,24.74,24.7,24.7,26800.0
2015-04-20 15:35:00,24.7,24.76,24.7,24.73,29300.0,24.7,24.76,24.7,24.73,29300.0
2015-04-20 15:40:00,24.72,24.73,24.71,24.71,14300.0,24.72,24.73,24.71,24.71,14300.0
2015-04-20 15:45:00,24.72,24.77,24.71,24.75,23700.0,24.72,24.77,24.71,24.75,23700.0
2015-04-20 15:50:00,24.74,24.74,24.7,24.71,40900.0,24.74,24.74,24.7,24.71,40900.0
2015-04-20 15:55:00,24.7,24.76,24.7,24.76,67600.0,24.7,24.76,24.7,24.76,67600.0
2015-04-21 09:30:00,24.86,24.9,24.76,24.83,45600.0,24.86,24.9,24.76,24.83,45600.0
2015-04-21 09:35:00,24.8,24.81,24.65,24.67,10800.0,24.8,24.81,24.65,24.67,10800.0
2015-04-21 09:40:00,24.67,24.7,24.65,24.68,17000.0,24.67,24.7,24.65,24.68,17000.0
2015-04-21 09:45:00,24.67,24.79,24.67,24.78,10400.0,24.67,24.79,24.67,24.78,10400.0
2015-04-21 09:50:00,24.78,24.82,24.75,24.77,8900.0,24.78,24.82,24.75,24.77,8900.0
2015-04-21 09:55:00,24.77,24.77,24.71,24.71,2000.0,24.77,24.77,24.71,24.71,2000.0
2015-04-21 10:00:00,24.73,24.83,24.73,24.81,15100.0,24.73,24.83,24.73,24.81,15100.0
2015-04-21 10:05:00,24.8,24.82,24.78,24.81,12100.0,24.8,24.82,24.78,24.81,12100.0
2015-04-21 10:10:00,24.82,24.87,24.81,24.86,11600.0,24.82,24.87,24.81,24.86,11600.0
2015-04-21 10:15:00,24.85,24.92,24.82,24.91,19000.0,24.85,24.92,24.82,24.91,19000.0
2015-04-21 10:20:00,24.9,24.9,24.84,24.86,38800.0,24.9,24.9,24.84,24.86,38800.0
2015-04-21 10:25:00,24.85,24.86,24.8,24.8,17300.0,24.85,24.86,24.8,24.8,17300.0
2015-04-21 10:30:00,24.8,24.87,24.8,24.85,124100.0,24.8,24.87,24.8,24.85,124100.0
2015-04-21 10:35:00,24.87,24.89,24.83,24.89,23100.0,24.87,24.89,24.83,24.89,23100.0
2015-04-21 10:40:00,24.9,25.05,24.9,24.97,51100.0,24.9,25.05,24.9,24.97,51100.0
2015-04-21 10:45:00,24.98,24.99,24.93,24.93,15900.0,24.98,24.99,24.93,24.93,15900.0
2015-04-21 10:50:00,24.93,24.97,24.89,24.96,22300.0,24.93,24.97,24.89,24.96,22300.0
2015-04-21 10:55:00,24.96,24.96,24.94,24.95,6400.0,24.96,24.96,24.94,24.95,6400.0
2015-04-21 11:00:00,24.95,24.96,24.9,24.9,79700.0,24.95,24.96,24.9,24.9,79700.0
2015-04-21 11:05:00,24.9,24.9,24.84,24.84,25700.0,24.9,24.9,24.84,24.84,25700.0
2015-04-21 11:10:00,24.83,24.87,24.83,24.86,11100.0,24.83,24.87,24.83,24.86,11100.0
2015-04-21 11:15:00,24.86,24.89,24.86,24.86,7700.0,24.86,24.89,24.86,24.86,7700.0
2015-04-21 11:20:00,24.85,24.88,24.83,24.85,21600.0,24.85,24.88,24.83,24.85,21600.0
2015-04-21 11:25:00,24.84,24.85,24.75,24.75,22900.0,24.84,24.85,24.75,24.75,22900.0
2015-04-21 11:30:00,24.76,24.86,24.76,24.85,21200.0,24.76,24.86,24.76,24.85,21200.0
2015-04-21 11:35:00,24.85,24.86,24.82,24.82,7200.0,24.85,24.86,24.82,24.82,7200.0
2015-04-21 11:40:00,24.81,24.82,24.75,24.75,12700.0,24.81,24.82,24.75,24.75,12700.0
2015-04-21 11:45:00,24.75,24.8,24.71,24.8,17900.0,24.75,24.8,24.71,24.8,17900.0
2015-04-21 11:50:00,24.78,24.79,24.75,24.75,2800.0,24.78,24.79,24.75,24.75,2800.0
2015-04-21 11:55:00,24.76,24.8,24.76,24.8,5500.0,24.76,24.8,24.76,24.8,5500.0
2015-04-21 12:00:00,24.79,24.8,24.75,24.78,15700.0,24.79,24.8,24.75,24.78,15700.0
2015-04-21 12:05:00,24.78,24.81,24.76,24.8,7800.0,24.78,24.81,24.76,24.8,7800.0
2015-04-21 12:10:00,24.8,24.8,24.78,24.78,3400.0,24.8,24.8,24.78,24.78,3400.0
2015-04-21 12:15:00,24.78,24.79,24.78,24.79,2500.0,24.78,24.79,24.78,24.79,2500.0
2015-04-21 12:20:00,24.77,24.8,24.76,24.79,5400.0,24.77,24.8,24.76,24.79,5400.0
2015-04-21 12:25:00,24.79,24.81,24.79,24.79,9200.0,24.79,24.81,24.79,24.79,9200.0
2015-04-21 12:30:00,24.78,24.79,24.78,24.78,11500.0,24.78,24.79,24.78,24.78,11500.0
2015-04-21 12:35:00,24.78,24.79,24.78,24.79,4800.0,24.78,24.79,24.78,24.79,4800.0
2015-04-21 12:40:00,24.79,24.79,24.77,24.77,3000.0,24.79,24.79,24.77,24.77,3000.0
2015-04-21 12:45:00,24.77,24.79,24.76,24.76,4800.0,24.77,24.79,24.76,24.76,4800.0
2015-04-21 12:50:00,24.76,24.79,24.76,24.77,7000.0,24.76,24.79,24.76,24.77,7000.0
2015-04-21 12:55:00,24.77,24.8,24.77,24.79,6600.0,24.77,24.8,24.77,24.79,6600.0
2015-04-21 13:00:00,24.79,24.8,24.79,24.79,5200.0,24.79,24.8,24.79,24.79,5200.0
2015-04-21 13:05:00,24.78,24.8,24.78,24.79,7900.0,24.78,24.8,24.78,24.79,7900.0
2015-04-21 13:10:00,24.8,24.81,24.78,24.8,14900.0,24.8,24.81,24.78,24.8,14900.0
2015-04-21 13:15:00,24.8,24.8,24.75,24.76,6800.0,24.8,24.8,24.75,24.76,6800.0
2015-04-21 13:20:00,24.76,24.78,24.76,24.77,3500.0,24.76,24.78,24.76,24.77,3500.0
2015-04-21 13:25:00,24.78,24.78,24.75,24.75,4800.0,24.78,24.78,24.75,24.75,4800.0
2015-04-21 13:30:00,24.75,24.77,24.75,24.75,6600.0,24.75,24.77,24.75,24.75,6600.0
2015-04-21 13:35:00,24.76,24.76,24.71,24.71,5400.0,24.76,24.76,24.71,24.71,5400.0
2015-04-21 13:40:00,24.71,24.74,24.69,24.71,3100.0,24.71,24.74,24.69,24.71,3100.0
2015-04-21 13:45:00,24.71,24.75,24.7,24.75,8600.0,24.71,24.75,24.7,24.75,8600.0
2015-04-21 13:50:00,24.75,24.8,24.74,24.8,14500.0,24.75,24.8,24.74,24.8,14500.0
2015-04-21 13:55:00,24.8,24.8,24.77,24.77,5700.0,24.8,24.8,24.77,24.77,5700.0
2015-04-21 14:00:00,24.77,24.77,24.75,24.77,3800.0,24.77,24.77,24.75,24.77,3800.0
2015-04-21 14:05:00,24.77,24.78,24.74,24.78,9900.0,24.77,24.78,24.74,24.78,9900.0
2015-04-21 14:10:00,24.78,24.81,24.74,24.8,18300.0,24.78,24.81,24.74,24.8,18300.0
2015-04-21 14:15:00,24.79,24.8,24.77,24.78,10700.0,24.79,24.8,24.77,24.78,10700.0
2015-04-21 14:20:00,24.77,24.8,24.77,24.79,6700.0,24.77,24.8,24.77,24.79,6700.0
2015-04-21 14:25:00,24.8,24.81,24.79,24.79,19600.0,24.8,24.81,24.79,24.79,19600.0
2015-04-21 14:30:00,24.8,24.82,24.78,24.82,36300.0,24.8,24.82,24.78,24.82,36300.0
2015-04-21 14:35:00,24.81,24.83,24.78,24.81,47300.0,24.81,24.83,24.78,24.81,47300.0
2015-04-21 14:40:00,24.81,24.9,24.79,24.89,33700.0,24.81,24.9,24.79,24.89,33700.0
2015-04-21 14:45:00,24.89,24.92,24.88,24.92,5400.0,24.89,24.92,24.88,24.92,5400.0
2015-04-21 14:50:00,24.92,24.93,24.91,24.91,5900.0,24.92,24.93,24.91,24.91,5900.0
2015-04-21 14:55:00,24.9,24.91,24.8,24.82,38400.0,24.9,24.91,24.8,24.82,38400.0
2015-04-21 15:00:00,24.82,24.87,24.81,24.83,20200.0,24.82,24.87,24.81,24.83,20200.0
2015-04-21 15:05:00,24.83,24.84,24.81,24.82,9000.0,24.83,24.84,24.81,24.82,9000.0
2015-04-21 15:10:00,24.81,24.81,24.79,24.8,20900.0,24.81,24.81,24.79,24.8,20900.0
2015-04-21 15:15:00,24.8,24.81,24.76,24.76,21400.0,24.8,24.81,24.76,24.76,21400.0
2015-04-21 15:20:00,24.76,24.8,24.75,24.8,54500.0,24.76,24.8,24.75,24.8,54500.0
2015-04-21 15:25:00,24.8,24.86,24.8,24.83,18700.0,24.8,24.86,24.8,24.83,18700.0
2015-04-21 15:30:00,24.82,24.83,24.81,24.82,9800.0,24.82,24.83,24.81,24.82,9800.0
2015-04-21 15:35:00,24.82,24.85,24.8,24.84,12900.0,24.82,24.85,24.8,24.84,12900.0
2015-04-21 15:40:00,24.85,24.89,24.83,24.84,29500.0,24.85,24.89,24.83,24.84,29500.0
2015-04-21 15:45:00,24.84,24.85,24.8,24.8,24500.0,24.84,24.85,24.8,24.8,24500.0
2015-04-21 15:50:00,24.81,24.88,24.81,24.87,19800.0,24.81,24.88,24.81,24.87,19800.0
2015-04-21 15:55:00,24.87,24.91,24.83,24.84,55900.0,24.87,24.91,24.83,24.84,55900.0
2015-04-22 09:30:00,24.86,24.94,24.83,24.94,19900.0,24.86,24.94,24.83,24.94,19900.0
2015-04-22 09:35:00,24.94,24.96,24.88,24.89,10000.0,24.94,24.96,24.88,24.89,10000.0
2015-04-22 09:40:00,24.9,24.92,24.86,24.86,5000.0,24.9,24.92,24.86,24.86,5000.0
2015-04-22 09:45:00,24.83,24.88,24.78,24.78,9400.0,24.83,24.88,24.78,24.78,9400.0
2015-04-22 09:50:00,24.77,24.77,24.71,24.73,3700.0,24.77,24.77,24.71,24.73,3700.0
2015-04-22 09:55:00,24.76,24.76,24.7,24.72,6300.0,24.76,24.76,24.7,24.72,6300.0
2015-04-22 10:00:00,24.73,24.75,24.67,24.7,4000.0,24.73,24.75,24.67,24.7,4000.0
2015-04-22 10:05:00,24.68,24.79,24.66,24.75,10700.0,24.68,24.79,24.66,24.75,10700.0
2015-04-22 10:10:00,24.73,24.77,24.7,24.74,11000.0,24.73,24.77,24.7,24.74,11000.0
2015-04-22 10:15:00,24.73,24.77,24.7,24.74,7900.0,24.73,24.77,24.7,24.74,7900.0
2015-04-22 10:20:00,24.76,24.77,24.7,24.71,7900.0,24.76,24.77,24.7,24.71,7900.0
2015-04-22 10:25:00,24.73,24.76,24.7,24.72,7000.0,24.73,24.76,24.7,24.72,7000.0
2015-04-22 10:30:00,24.71,24.78,24.7,24.76,20600.0,24.71,24.78,24.7,24.76,20600.0
2015-04-22 10:35:00,24.76,24.76,24.72,24.73,9300.0,24.76,24.76,24.72,24.73,9300.0
2015-04-22 10:40:00,24.73,24.85,24.73,24.85,12700.0,24.73,24.85,24.73,24.85,12700.0
2015-04-22 10:45:00,24.87,24.88,24.83,24.83,18600.0,24.87,24.88,24.83,24.83,18600.0
2015-04-22 10:50:00,24.83,24.85,24.83,24.83,5300.0,24.83,24.85,24.83,24.83,5300.0
2015-04-22 10:55:00,24.83,24.88,24.83,24.88,21800.0,24.83,24.88,24.83,24.88,21800.0
2015-04-22 11:00:00,24.88,24.88,24.81,24.87,14700.0,24.88,24.88,24.81,24.87,14700.0
2015-04-22 11:05:00,24.88,24.88,24.83,24.83,4300.0,24.88,24.88,24.83,24.83,4300.0
2015-04-22 11:10:00,24.84,24.87,24.83,24.83,8400.0,24.84,24.87,24.83,24.83,8400.0
2015-04-22 11:15:00,24.84,24.84,24.8,24.81,6100.0,24.84,24.84,24.8,24.81,6100.0
2015-04-22 11:20:00,24.82,24.85,24.81,24.85,6300.0,24.82,24.85,24.81,24.85,6300.0
2015-04-22 11:25:00,24.85,24.86,24.85,24.85,9800.0,24.85,24.86,24.85,24.85,9800.0
2015-04-22 11:30:00,24.85,24.88,24.82,24.88,19100.0,24.85,24.88,24.82,24.88,19100.0
2015-04-22 11:35:00,24.88,24.89,24.86,24.86,12100.0,24.88,24.89,24.86,24.86,12100.0
2015-04-22 11:40:00,24.86,24.86,24.84,24.86,21100.0,24.86,24.86,24.84,24.86,21100.0
2015-04-22 11:45:00,24.87,24.87,24.84,24.85,4200.0,24.87,24.87,24.84,24.85,4200.0
2015-04-22 11:50:00,24.85,24.86,24.83,24.85,14800.0,24.85,24.86,24.83,24.85,14800.0
2015-04-22 11:55:00,24.85,24.89,24.84,24.89,20400.0,24.85,24.89,24.84,24.89,20400.0
2015-04-22 12:00:00,24.89,24.89,24.82,24.82,55600.0,24.89,24.89,24.82,24.82,55600.0
2015-04-22 12:05:00,24.82,24.82,24.8,24.81,3900.0,24.82,24.82,24.8,24.81,3900.0
2015-04-22 12:10:00,24.81,24.88,24.81,24.88,22600.0,24.81,24.88,24.81,24.88,22600.0
2015-04-22 12:15:00,24.87,24.87,24.84,24.85,5200.0,24.87,24.87,24.84,24.85,5200.0
2015-04-22 12:20:00,24.85,24.92,24.85,24.88,27900.0,24.85,24.92,24.85,24.88,27900.0
2015-04-22 12:25:00,24.88,24.98,24.86,24.97,15200.0,24.88,24.98,24.86,24.97,15200.0
2015-04-22 12:30:00,24.98,24.98,24.94,24.96,9900.0,24.98,24.98,24.94,24.96,9900.0
2015-04-22 12:35:00,24.97,24.97,24.96,24.96,1600.0,24.97,24.97,24.96,24.96,1600.0
2015-04-22 12:40:00,24.96,24.96,24.89,24.92,20300.0,24.96,24.96,24.89,24.92,20300.0
2015-04-22 12:45:00,24.93,24.93,24.88,24.91,14400.0,24.93,24.93,24.88,24.91,14400.0
2015-04-22 12:50:00,24.91,24.92,24.9,24.92,8500.0,24.91,24.92,24.9,24.92,8500.0
2015-04-22 12:55:00,24.92,24.93,24.9,24.91,4400.0,24.92,24.93,24.9,24.91,4400.0
2015-04-22 13:00:00,24.91,24.92,24.91,24.92,2100.0,24.91,24.92,24.91,24.92,2100.0
2015-04-22 13:05:00,24.92,24.92,24.9,24.9,7400.0,24.92,24.92,24.9,24.9,7400.0
2015-04-22 13:10:00,24.9,24.91,24.89,24.89,7800.0,24.9,24.91,24.89,24.89,7800.0
2015-04-22 13:15:00,24.9,24.92,24.89,24.91,2800.0,24.9,24.92,24.89,24.91,2800.0
2015-04-22 13:20:00,24.91,24.92,24.9,24.91,5800.0,24.91,24.92,24.9,24.91,5800.0
2015-04-22 13:25:00,24.92,24.93,24.91,24.93,5800.0,24.92,24.93,24.91,24.93,5800.0
2015-04-22 13:30:00,24.94,24.95,24.93,24.95,4000.0,24.94,24.95,24.93,24.95,4000.0
2015-04-22 13:35:00,24.95,24.97,24.94,24.97,6400.0,24.95,24.97,24.94,24.97,6400.0
2015-04-22 13:40:00,24.97,24.98,24.96,24.98,7300.0,24.97,24.98,24.96,24.98,7300.0
2015-04-22 13:45:00,24.98,24.98,24.96,24.98,8000.0,24.98,24.98,24.96,24.98,8000.0
2015-04-22 13:50:00,24.98,24.98,24.95,24.95,4700.0,24.98,24.98,24.95,24.95,4700.0
2015-04-22 13:55:00,24.95,24.97,24.95,24.96,9100.0,24.95,24.97,24.95,24.96,9100.0
2015-04-22 14:00:00,24.96,24.97,24.96,24.96,2900.0,24.96,24.97,24.96,24.96,2900.0
2015-04-22 14:05:00,24.96,24.97,24.93,24.94,17300.0,24.96,24.97,24.93,24.94,17300.0
2015-04-22 14:10:00,24.94,24.99,24.94,24.99,9900.0,24.94,24.99,24.94,24.99,9900.0
2015-04-22 14:15:00,24.99,25.05,24.99,25.04,21100.0,24.99,25.05,24.99,25.04,21100.0
2015-04-22 14:20:00,25.04,25.04,24.99,25.0,5500.0,25.04,25.04,24.99,25.0,5500.0
2015-04-22 14:25:00,24.99,25.05,24.99,25.03,16100.0,24.99,25.05,24.99,25.03,16100.0
2015-04-22 14:30:00,25.03,25.07,25.02,25.07,11300.0,25.03,25.07,25.02,25.07,11300.0
2015-04-22 14:35:00,25.06,25.07,25.03,25.05,8800.0,25.06,25.07,25.03,25.05,8800.0
2015-04-22 14:40:00,25.05,25.07,25.05,25.07,7700.0,25.05,25.07,25.05,25.07,7700.0
2015-04-22 14:45:00,25.07,25.07,25.06,25.07,3000.0,25.07,25.07,25.06,25.07,3000.0
2015-04-22 14:50:00,25.07,25.07,25.05,25.05,12000.0,25.07,25.07,25.05,25.05,12000.0
2015-04-22 14:55:00,25.05,25.06,25.03,25.03,10500.0,25.05,25.06,25.03,25.03,10500.0
2015-04-22 15:00:00,25.02,25.02,25.0,25.0,21400.0,25.02,25.02,25.0,25.0,21400.0
2015-04-22 15:05:00,25.0,25.02,25.0,25.02,10200.0,25.0,25.02,25.0,25.02,10200.0
2015-04-22 15:10:00,25.02,25.03,25.01,25.03,5600.0,25.02,25.03,25.01,25.03,5600.0
2015-04-22 15:15:00,25.03,25.03,25.02,25.03,1800.0,25.03,25.03,25.02,25.03,1800.0
2015-04-22 15:20:00,25.03,25.05,25.03,25.05,6900.0,25.03,25.05,25.03,25.05,6900.0
2015-04-22 15:25:00,25.05,25.06,25.05,25.06,6700.0,25.05,25.06,25.05,25.06,6700.0
2015-04-22 15:30:00,25.05,25.06,24.99,24.99,42100.0,25.05,25.06,24.99,24.99,42100.0
2015-04-22 15:35:00,24.99,25.03,24.99,25.02,15100.0,24.99,25.03,24.99,25.02,15100.0
2015-04-22 15:40:00,25.02,25.04,25.0,25.02,18300.0,25.02,25.04,25.0,25.02,18300.0
2015-04-22 15:45:00,25.02,25.03,25.0,25.02,12400.0,25.02,25.03,25.0,25.02,12400.0
2015-04-22 15:50:00,25.02,25.03,24.99,24.99,29100.0,25.02,25.03,24.99,24.99,29100.0
2015-04-22 15:55:00,24.99,25.02,24.99,25.02,36100.0,24.99,25.02,24.99,25.02,36100.0
2015-04-23 09:30:00,25.0,25.0,24.86,24.87,5200.0,25.0,25.0,24.86,24.87,5200.0
2015-04-23 09:35:00,24.9,25.07,24.9,25.04,2500.0,24.9,25.07,24.9,25.04,2500.0
2015-04-23 09:40:00,25.03,25.1,25.01,25.03,15200.0,25.03,25.1,25.01,25.03,15200.0
2015-04-23 09:45:00,25.03,25.1,25.0,25.1,13700.0,25.03,25.1,25.0,25.1,13700.0
2015-04-23 09:50:00,25.1,25.15,25.06,25.14,3400.0,25.1,25.15,25.06,25.14,3400.0
2015-04-23 09:55:00,25.13,25.14,25.1,25.13,5900.0,25.13,25.14,25.1,25.13,5900.0
2015-04-23 10:00:00,25.12,25.13,25.08,25.13,8000.0,25.12,25.13,25.08,25.13,8000.0
2015-04-23 10:05:00,25.11,25.11,25.05,25.09,4100.0,25.11,25.11,25.05,25.09,4100.0
2015-04-23 10:10:00,25.07,25.09,25.05,25.09,1900.0,25.07,25.09,25.05,25.09,1900.0
2015-04-23 10:15:00,25.09,25.12,25.03,25.03,16000.0,25.09,25.12,25.03,25.03,16000.0
2015-04-23 10:20:00,25.01,25.04,25.0,25.04,8300.0,25.01,25.04,25.0,25.04,8300.0
2015-04-23 10:25:00,25.05,25.08,25.02,25.03,3300.0,25.05,25.08,25.02,25.03,3300.0
2015-04-23 10:30:00,25.03,25.11,25.03,25.1,6100.0,25.03,25.11,25.03,25.1,6100.0
2015-04-23 10:35:00,25.1,25.11,25.07,25.07,16700.0,25.1,25.11,25.07,25.07,16700.0
2015-04-23 10:40:00,25.07,25.1,25.01,25.09,18300.0,25.07,25.1,25.01,25.09,18300.0
2015-04-23 10:45:00,25.08,25.09,25.05,25.05,3100.0,25.08,25.09,25.05,25.05,3100.0
2015-04-23 10:50:00,25.03,25.04,25.0,25.0,2400.0,25.03,25.04,25.0,25.0,2400.0
2015-04-23 10:55:00,25.02,25.06,25.02,25.05,3700.0,25.02,25.06,25.02,25.05,3700.0
2015-04-23 11:00:00,25.05,25.08,25.04,25.04,4400.0,25.05,25.08,25.04,25.04,4400.0
2015-04-23 11:05:00,25.04,25.08,25.01,25.01,4500.0,25.04,25.08,25.01,25.01,4500.0
2015-04-23 11:10:00,25.01,25.02,25.0,25.0,1100.0,25.01,25.02,25.0,25.0,1100.0
2015-04-23 11:15:00,25.01,25.01,24.96,24.96,4700.0,25.01,25.01,24.96,24.96,4700.0
2015-04-23 11:20:00,24.95,24.99,24.94,24.99,4500.0,24.95,24.99,24.94,24.99,4500.0
2015-04-23 11:25:00,25.0,25.01,24.95,24.96,11100.0,25.0,25.01,24.95,24.96,11100.0
2015-04-23 11:30:00,24.98,24.98,24.95,24.96,2800.0,24.98,24.98,24.95,24.96,2800.0
2015-04-23 11:35:00,24.97,25.01,24.96,24.98,7700.0,24.97,25.01,24.96,24.98,7700.0
2015-04-23 11:40:00,24.99,25.01,24.98,25.01,11000.0,24.99,25.01,24.98,25.01,11000.0
2015-04-23 11:45:00,25.01,25.04,25.01,25.02,3600.0,25.01,25.04,25.01,25.02,3600.0
2015-04-23 11:50:00,25.03,25.11,25.03,25.11,9000.0,25.03,25.11,25.03,25.11,9000.0
2015-04-23 11:55:00,25.12,25.12,25.08,25.08,7700.0,25.12,25.12,25.08,25.08,7700.0
2015-04-23 12:00:00,25.07,25.07,25.04,25.06,6200.0,25.07,25.07,25.04,25.06,6200.0
2015-04-23 12:05:00,25.04,25.07,25.04,25.06,4700.0,25.04,25.07,25.04,25.06,4700.0
2015-04-23 12:10:00,25.07,25.11,25.07,25.1,5100.0,25.07,25.11,25.07,25.1,5100.0
2015-04-23 12:15:00,25.1,25.1,25.1,25.1,0.0,25.1,25.1,25.1,25.1,0.0
2015-04-23 12:20:00,25.1,25.11,25.05,25.05,9700.0,25.1,25.11,25.05,25.05,9700.0
2015-04-23 12:25:00,25.06,25.08,25.06,25.08,2300.0,25.06,25.08,25.06,25.08,2300.0
2015-04-23 12:30:00,25.07,25.09,25.06,25.07,4900.0,25.07,25.09,25.06,25.07,4900.0
2015-04-23 12:35:00,25.09,25.15,25.08,25.1,12000.0,25.09,25.15,25.08,25.1,12000.0
2015-04-23 12:40:00,25.1,25.11,25.09,25.09,8000.0,25.1,25.11,25.09,25.09,8000.0
2015-04-23 12:45:00,25.09,25.11,25.08,25.1,4700.0,25.09,25.11,25.08,25.1,4700.0
2015-04-23 12:50:00,25.1,25.11,25.08,25.08,7100.0,25.1,25.11,25.08,25.08,7100.0
2015-04-23 12:55:00,25.08,25.09,25.08,25.09,3600.0,25.08,25.09,25.08,25.09,3600.0
2015-04-23 13:00:00,25.08,25.12,25.08,25.11,8700.0,25.08,25.12,25.08,25.11,8700.0
2015-04-23 13:05:00,25.1,25.12,25.08,25.12,19100.0,25.1,25.12,25.08,25.12,19100.0
2015-04-23 13:10:00,25.12,25.12,25.08,25.1,17200.0,25.12,25.12,25.08,25.1,17200.0
2015-04-23 13:15:00,25.1,25.1,25.09,25.09,3900.0,25.1,25.1,25.09,25.09,3900.0
2015-04-23 13:20:00,25.08,25.09,25.06,25.07,28200.0,25.08,25.09,25.06,25.07,28200.0
2015-04-23 13:25:00,25.08,25.08,25.05,25.05,2400.0,25.08,25.08,25.05,25.05,2400.0
2015-04-23 13:30:00,25.05,25.06,25.04,25.04,7100.0,25.05,25.06,25.04,25.04,7100.0
2015-04-23 13:35:00,25.05,25.07,25.04,25.06,10200.0,25.05,25.07,25.04,25.06,10200.0
2015-04-23 13:40:00,25.06,25.06,25.04,25.04,5900.0,25.06,25.06,25.04,25.04,5900.0
2015-04-23 13:45:00,25.05,25.06,25.04,25.05,6600.0,25.05,25.06,25.04,25.05,6600.0
2015-04-23 13:50:00,25.05,25.07,25.05,25.07,3000.0,25.05,25.07,25.05,25.07,3000.0
2015-04-23 13:55:00,25.07,25.1,25.06,25.1,11500.0,25.07,25.1,25.06,25.1,11500.0
2015-04-23 14:00:00,25.1,25.11,25.09,25.11,4900.0,25.1,25.11,25.09,25.11,4900.0
2015-04-23 14:05:00,25.12,25.14,25.11,25.14,1700.0,25.12,25.14,25.11,25.14,1700.0
2015-04-23 14:10:00,25.14,25.14,25.13,25.14,400.0,25.14,25.14,25.13,25.14,400.0
2015-04-23 14:15:00,25.13,25.13,25.1,25.1,6000.0,25.13,25.13,25.1,25.1,6000.0
2015-04-23 14:20:00,25.1,25.11,25.09,25.09,2100.0,25.1,25.11,25.09,25.09,2100.0
2015-04-23 14:25:00,25.09,25.09,25.09,25.09,100.0,25.09,25.09,25.09,25.09,100.0
2015-04-23 14:30:00,25.09,25.11,25.08,25.09,12000.0,25.09,25.11,25.08,25.09,12000.0
2015-04-23 14:35:00,25.09,25.1,25.09,25.1,2000.0,25.09,25.1,25.09,25.1,2000.0
2015-04-23 14:40:00,25.09,25.1,25.09,25.09,1200.0,25.09,25.1,25.09,25.09,1200.0
2015-04-23 14:45:00,25.09,25.1,25.07,25.07,12800.0,25.09,25.1,25.07,25.07,12800.0
2015-04-23 14:50:00,25.07,25.08,25.06,25.08,7800.0,25.07,25.08,25.06,25.08,7800.0
2015-04-23 14:55:00,25.09,25.1,25.07,25.07,5600.0,25.09,25.1,25.07,25.07,5600.0
2015-04-23 15:00:00,25.08,25.08,25.07,25.07,5100.0,25.08,25.08,25.07,25.07,5100.0
2015-04-23 15:05:00,25.08,25.1,25.07,25.09,5900.0,25.08,25.1,25.07,25.09,5900.0
2015-04-23 15:10:00,25.08,25.09,25.07,25.08,6000.0,25.08,25.09,25.07,25.08,6000.0
2015-04-23 15:15:00,25.09,25.12,25.08,25.1,4400.0,25.09,25.12,25.08,25.1,4400.0
2015-04-23 15:20:00,25.09,25.09,25.07,25.08,5100.0,25.09,25.09,25.07,25.08,5100.0
2015-04-23 15:25:00,25.08,25.1,25.08,25.1,4000.0,25.08,25.1,25.08,25.1,4000.0
2015-04-23 15:30:00,25.1,25.11,25.09,25.1,9200.0,25.1,25.11,25.09,25.1,9200.0
2015-04-23 15:35:00,25.1,25.12,25.09,25.12,12600.0,25.1,25.12,25.09,25.12,12600.0
2015-04-23 15:40:00,25.12,25.12,25.09,25.12,9300.0,25.12,25.12,25.09,25.12,9300.0
2015-04-23 15:45:00,25.12,25.12,25.08,25.08,22200.0,25.12,25.12,25.08,25.08,22200.0
2015-04-23 15:50:00,25.09,25.11,25.08,25.11,14900.0,25.09,25.11,25.08,25.11,14900.0
2015-04-23 15:55:00,25.1,25.11,25.09,25.1,35900.0,25.1,25.11,25.09,25.1,35900.0
2015-04-24 09:30:00,25.14,25.14,24.96,24.96,9600.0,25.14,25.14,24.96,24.96,9600.0
2015-04-24 09:35:00,24.93,25.08,24.93,25.03,11800.0,24.93,25.08,24.93,25.03,11800.0
2015-04-24 09:40:00,25.03,25.11,25.03,25.07,28700.0,25.03,25.11,25.03,25.07,28700.0
2015-04-24 09:45:00,25.09,25.14,25.07,25.14,8000.0,25.09,25.14,25.07,25.14,8000.0
2015-04-24 09:50:00,25.14,25.19,25.13,25.14,6600.0,25.14,25.19,25.13,25.14,6600.0
2015-04-24 09:55:00,25.13,25.19,25.13,25.18,5700.0,25.13,25.19,25.13,25.18,5700.0
2015-04-24 10:00:00,25.19,25.2,25.13,25.17,5200.0,25.19,25.2,25.13,25.17,5200.0
2015-04-24 10:05:00,25.15,25.2,25.14,25.15,5500.0,25.15,25.2,25.14,25.15,5500.0
2015-04-24 10:10:00,25.16,25.19,25.13,25.15,7800.0,25.16,25.19,25.13,25.15,7800.0
2015-04-24 10:15:00,25.16,25.2,25.15,25.18,4300.0,25.16,25.2,25.15,25.18,4300.0
2015-04-24 10:20:00,25.19,25.2,25.19,25.2,2900.0,25.19,25.2,25.19,25.2,2900.0
2015-04-24 10:25:00,25.19,25.22,25.17,25.19,15300.0,25.19,25.22,25.17,25.19,15300.0
2015-04-24 10:30:00,25.18,25.21,25.18,25.2,8800.0,25.18,25.21,25.18,25.2,8800.0
2015-04-24 10:35:00,25.2,25.21,25.19,25.2,2300.0,25.2,25.21,25.19,25.2,2300.0
2015-04-24 10:40:00,25.2,25.2,25.15,25.15,7200.0,25.2,25.2,25.15,25.15,7200.0
2015-04-24 10:45:00,25.15,25.18,25.13,25.16,12900.0,25.15,25.18,25.13,25.16,12900.0
2015-04-24 10:50:00,25.17,25.18,25.13,25.14,6500.0,25.17,25.18,25.13,25.14,6500.0
2015-04-24 10:55:00,25.12,25.13,25.11,25.13,600.0,25.12,25.13,25.11,25.13,600.0
2015-04-24 11:00:00,25.11,25.15,25.11,25.14,14900.0,25.11,25.15,25.11,25.14,14900.0
2015-04-24 11:05:00,25.16,25.24,25.15,25.23,28500.0,25.16,25.24,25.15,25.23,28500.0
2015-04-24 11:10:00,25.23,25.23,25.21,25.21,3800.0,25.23,25.23,25.21,25.21,3800.0
2015-04-24 11:15:00,25.21,25.21,25.2,25.21,6700.0,25.21,25.21,25.2,25.21,6700.0
2015-04-24 11:20:00,25.21,25.21,25.2,25.2,3200.0,25.21,25.21,25.2,25.2,3200.0
2015-04-24 11:25:00,25.2,25.22,25.2,25.2,6500.0,25.2,25.22,25.2,25.2,6500.0
2015-04-24 11:30:00,25.2,25.24,25.18,25.24,127400.0,25.2,25.24,25.18,25.24,127400.0
2015-04-24 11:35:00,25.23,25.28,25.2,25.22,21400.0,25.23,25.28,25.2,25.22,21400.0
2015-04-24 11:40:00,25.22,25.23,25.22,25.22,2400.0,25.22,25.23,25.22,25.22,2400.0
2015-04-24 11:45:00,25.22,25.22,25.17,25.18,11800.0,25.22,25.22,25.17,25.18,11800.0
2015-04-24 11:50:00,25.17,25.17,25.14,25.14,3300.0,25.17,25.17,25.14,25.14,3300.0
2015-04-24 11:55:00,25.14,25.15,25.1,25.12,6400.0,25.14,25.15,25.1,25.12,6400.0
2015-04-24 12:00:00,25.13,25.13,25.11,25.11,2000.0,25.13,25.13,25.11,25.11,2000.0
2015-04-24 12:05:00,25.11,25.12,25.09,25.11,11100.0,25.11,25.12,25.09,25.11,11100.0
2015-04-24 12:10:00,25.11,25.11,25.1,25.1,800.0,25.11,25.11,25.1,25.1,800.0
2015-04-24 12:15:00,25.1,25.13,25.1,25.13,7200.0,25.1,25.13,25.1,25.13,7200.0
2015-04-24 12:20:00,25.14,25.14,25.14,25.14,4600.0,25.14,25.14,25.14,25.14,4600.0
2015-04-24 12:25:00,25.13,25.14,25.13,25.13,2200.0,25.13,25.14,25.13,25.13,2200.0
2015-04-24 12:30:00,25.13,25.13,25.1,25.13,7400.0,25.13,25.13,25.1,25.13,7400.0
2015-04-24 12:35:00,25.14,25.14,25.11,25.12,3400.0,25.14,25.14,25.11,25.12,3400.0
2015-04-24 12:40:00,25.12,25.13,25.11,25.11,2600.0,25.12,25.13,25.11,25.11,2600.0
2015-04-24 12:45:00,25.12,25.12,25.11,25.12,3200.0,25.12,25.12,25.11,25.12,3200.0
2015-04-24 12:50:00,25.11,25.11,25.09,25.09,2600.0,25.11,25.11,25.09,25.09,2600.0
2015-04-24 12:55:00,25.09,25.1,25.09,25.09,5700.0,25.09,25.1,25.09,25.09,5700.0
2015-04-24 13:00:00,25.09,25.11,25.09,25.1,5800.0,25.09,25.11,25.09,25.1,5800.0
2015-04-24 13:05:00,25.11,25.11,25.08,25.08,7700.0,25.11,25.11,25.08,25.08,7700.0
2015-04-24 13:10:00,25.08,25.08,25.04,25.07,11100.0,25.08,25.08,25.04,25.07,11100.0
2015-04-24 13:15:00,25.07,25.08,25.07,25.07,400.0,25.07,25.08,25.07,25.07,400.0
2015-04-24 13:20:00,25.07,25.1,25.07,25.1,3500.0,25.07,25.1,25.07,25.1,3500.0
2015-04-24 13:25:00,25.1,25.11,25.09,25.09,4400.0,25.1,25.11,25.09,25.09,4400.0
2015-04-24 13:30:00,25.09,25.09,25.04,25.04,3800.0,25.09,25.09,25.04,25.04,3800.0
2015-04-24 13:35:00,25.04,25.04,25.03,25.03,2800.0,25.04,25.04,25.03,25.03,2800.0
2015-04-24 13:40:00,25.04,25.06,25.04,25.06,4100.0,25.04,25.06,25.04,25.06,4100.0
2015-04-24 13:45:00,25.07,25.08,25.06,25.06,3300.0,25.07,25.08,25.06,25.06,3300.0
2015-04-24 13:50:00,25.06,25.06,25.04,25.04,3800.0,25.06,25.06,25.04,25.04,3800.0
2015-04-24 13:55:00,25.05,25.07,25.05,25.07,2200.0,25.05,25.07,25.05,25.07,2200.0
2015-04-24 14:00:00,25.06,25.07,25.06,25.06,1100.0,25.06,25.07,25.06,25.06,1100.0
2015-04-24 14:05:00,25.06,25.07,25.06,25.07,1600.0,25.06,25.07,25.06,25.07,1600.0
2015-04-24 14:10:00,25.07,25.09,25.06,25.09,4300.0,25.07,25.09,25.06,25.09,4300.0
2015-04-24 14:15:00,25.08,25.09,25.05,25.06,7900.0,25.08,25.09,25.05,25.06,7900.0
2015-04-24 14:20:00,25.06,25.07,25.05,25.05,2900.0,25.06,25.07,25.05,25.05,2900.0
2015-04-24 14:25:00,25.05,25.06,25.04,25.05,5100.0,25.05,25.06,25.04,25.05,5100.0
2015-04-24 14:30:00,25.05,25.06,25.04,25.05,6100.0,25.05,25.06,25.04,25.05,6100.0
2015-04-24 14:35:00,25.05,25.07,25.05,25.07,3800.0,25.05,25.07,25.05,25.07,3800.0
2015-04-24 14:40:00,25.06,25.07,25.05,25.07,4200.0,25.06,25.07,25.05,25.07,4200.0
2015-04-24 14:45:00,25.07,25.09,25.06,25.07,7200.0,25.07,25.09,25.06,25.07,7200.0
2015-04-24 14:50:00,25.07,25.08,25.04,25.04,3600.0,25.07,25.08,25.04,25.04,3600.0
2015-04-24 14:55:00,25.05,25.05,25.03,25.03,9600.0,25.05,25.05,25.03,25.03,9600.0
2015-04-24 15:00:00,25.03,25.05,25.02,25.03,5500.0,25.03,25.05,25.02,25.03,5500.0
2015-04-24 15:05:00,25.03,25.03,25.01,25.01,7300.0,25.03,25.03,25.01,25.01,7300.0
2015-04-24 15:10:00,25.02,25.03,25.01,25.01,10500.0,25.02,25.03,25.01,25.01,10500.0
2015-04-24 15:15:00,25.01,25.02,25.0,25.0,3100.0,25.01,25.02,25.0,25.0,3100.0
2015-04-24 15:20:00,25.01,25.02,24.99,25.01,13000.0,25.01,25.02,24.99,25.01,13000.0
2015-04-24 15:25:00,25.02,25.03,25.01,25.03,4000.0,25.02,25.03,25.01,25.03,4000.0
2015-04-24 15:30:00,25.03,25.06,25.03,25.06,6900.0,25.03,25.06,25.03,25.06,6900.0
2015-04-24 15:35:00,25.06,25.07,25.05,25.07,9400.0,25.06,25.07,25.05,25.07,9400.0
2015-04-24 15:40:00,25.06,25.07,25.06,25.07,2300.0,25.06,25.07,25.06,25.07,2300.0
2015-04-24 15:45:00,25.06,25.09,25.06,25.09,13900.0,25.06,25.09,25.06,25.09,13900.0
2015-04-24 15:50:00,25.09,25.09,25.05,25.06,23700.0,25.09,25.09,25.05,25.06,23700.0
2015-04-24 15:55:00,25.07,25.08,25.06,25.08,36700.0,25.07,25.08,25.06,25.08,36700.0
2015-04-27 09:30:00,25.24,25.25,25.1,25.18,33200.0,25.24,25.25,25.1,25.18,33200.0
2015-04-27 09:35:00,25.2,25.21,25.15,25.21,4900.0,25.2,25.21,25.15,25.21,4900.0
2015-04-27 09:40:00,25.21,25.25,25.2,25.25,6100.0,25.21,25.25,25.2,25.25,6100.0
2015-04-27 09:45:00,25.25,25.25,25.21,25.22,3900.0,25.25,25.25,25.21,25.22,3900.0
2015-04-27 09:50:00,25.25,25.25,25.21,25.22,10900.0,25.25,25.25,25.21,25.22,10900.0
2015-04-27 09:55:00,25.22,25.25,25.22,25.24,16300.0,25.22,25.25,25.22,25.24,16300.0
2015-04-27 10:00:00,25.25,25.38,25.25,25.33,12200.0,25.25,25.38,25.25,25.33,12200.0
2015-04-27 10:05:00,25.36,25.36,25.34,25.34,2700.0,25.36,25.36,25.34,25.34,2700.0
2015-04-27 10:10:00,25.34,25.35,25.29,25.3,4100.0,25.34,25.35,25.29,25.3,4100.0
2015-04-27 10:15:00,25.29,25.29,25.25,25.26,7200.0,25.29,25.29,25.25,25.26,7200.0
2015-04-27 10:20:00,25.27,25.27,25.25,25.25,2000.0,25.27,25.27,25.25,25.25,2000.0
2015-04-27 10:25:00,25.25,25.25,25.21,25.21,9000.0,25.25,25.25,25.21,25.21,9000.0
2015-04-27 10:30:00,25.22,25.24,25.21,25.21,11600.0,25.22,25.24,25.21,25.21,11600.0
2015-04-27 10:35:00,25.2,25.21,25.16,25.2,6400.0,25.2,25.21,25.16,25.2,6400.0
2015-04-27 10:40:00,25.2,25.23,25.19,25.23,3800.0,25.2,25.23,25.19,25.23,3800.0
2015-04-27 10:45:00,25.22,25.22,25.2,25.2,7200.0,25.22,25.22,25.2,25.2,7200.0
2015-04-27 10:50:00,25.19,25.19,25.14,25.15,8000.0,25.19,25.19,25.14,25.15,8000.0
2015-04-27 10:55:00,25.14,25.14,25.12,25.13,2800.0,25.14,25.14,25.12,25.13,2800.0
2015-04-27 11:00:00,25.15,25.15,25.13,25.14,3600.0,25.15,25.15,25.13,25.14,3600.0
2015-04-27 11:05:00,25.14,25.15,25.14,25.15,2400.0,25.14,25.15,25.14,25.15,2400.0
2015-04-27 11:10:00,25.15,25.16,25.13,25.14,8900.0,25.15,25.16,25.13,25.14,8900.0
2015-04-27 11:15:00,25.14,25.23,25.14,25.19,17700.0,25.14,25.23,25.14,25.19,17700.0
2015-04-27 11:20:00,25.2,25.2,25.18,25.19,5300.0,25.2,25.2,25.18,25.19,5300.0
2015-04-27 11:25:00,25.19,25.2,25.18,25.2,11000.0,25.19,25.2,25.18,25.2,11000.0
2015-04-27 11:30:00,25.21,25.21,25.19,25.21,8800.0,25.21,25.21,25.19,25.21,8800.0
2015-04-27 11:35:00,25.21,25.21,25.19,25.19,3900.0,25.21,25.21,25.19,25.19,3900.0
2015-04-27 11:40:00,25.19,25.19,25.14,25.16,15800.0,25.19,25.19,25.14,25.16,15800.0
2015-04-27 11:45:00,25.17,25.17,25.13,25.15,11700.0,25.17,25.17,25.13,25.15,11700.0
2015-04-27 11:50:00,25.15,25.15,25.11,25.14,9200.0,25.15,25.15,25.11,25.14,9200.0
2015-04-27 11:55:00,25.15,25.15,25.12,25.15,7900.0,25.15,25.15,25.12,25.15,7900.0
2015-04-27 12:00:00,25.14,25.16,25.14,25.16,1200.0,25.14,25.16,25.14,25.16,1200.0
2015-04-27 12:05:00,25.15,25.15,25.1,25.1,9300.0,25.15,25.15,25.1,25.1,9300.0
2015-04-27 12:10:00,25.1,25.1,25.06,25.07,10800.0,25.1,25.1,25.06,25.07,10800.0
2015-04-27 12:15:00,25.08,25.08,24.99,24.99,9400.0,25.08,25.08,24.99,24.99,9400.0
2015-04-27 12:20:00,25.0,25.03,24.99,25.03,9700.0,25.0,25.03,24.99,25.03,9700.0
2015-04-27 12:25:00,25.03,25.05,25.02,25.03,5300.0,25.03,25.05,25.02,25.03,5300.0
2015-04-27 12:30:00,25.02,25.02,24.98,24.98,7100.0,25.02,25.02,24.98,24.98,7100.0
2015-04-27 12:35:00,24.98,25.04,24.98,25.02,11500.0,24.98,25.04,24.98,25.02,11500.0
2015-04-27 12:40:00,25.02,25.02,25.0,25.01,3400.0,25.02,25.02,25.0,25.01,3400.0
2015-04-27 12:45:00,25.02,25.05,25.01,25.05,6300.0,25.02,25.05,25.01,25.05,6300.0
2015-04-27 12:50:00,25.04,25.05,25.03,25.04,4400.0,25.04,25.05,25.03,25.04,4400.0
2015-04-27 12:55:00,25.03,25.03,25.02,25.03,800.0,25.03,25.03,25.02,25.03,800.0
2015-04-27 13:00:00,25.03,25.05,25.02,25.03,5400.0,25.03,25.05,25.02,25.03,5400.0
2015-04-27 13:05:00,25.04,25.05,25.02,25.05,6900.0,25.04,25.05,25.02,25.05,6900.0
2015-04-27 13:10:00,25.05,25.05,25.02,25.03,6000.0,25.05,25.05,25.02,25.03,6000.0
2015-04-27 13:15:00,25.03,25.03,25.0,25.01,14300.0,25.03,25.03,25.0,25.01,14300.0
2015-04-27 13:20:00,25.01,25.03,25.01,25.03,3900.0,25.01,25.03,25.01,25.03,3900.0
2015-04-27 13:25:00,25.03,25.05,25.02,25.05,5800.0,25.03,25.05,25.02,25.05,5800.0
2015-04-27 13:30:00,25.04,25.06,25.04,25.06,600.0,25.04,25.06,25.04,25.06,600.0
2015-04-27 13:35:00,25.05,25.09,25.05,25.08,7500.0,25.05,25.09,25.05,25.08,7500.0
2015-04-27 13:40:00,25.06,25.08,25.06,25.08,2900.0,25.06,25.08,25.06,25.08,2900.0
2015-04-27 13:45:00,25.08,25.09,25.07,25.08,7600.0,25.08,25.09,25.07,25.08,7600.0
2015-04-27 13:50:00,25.08,25.09,25.07,25.07,4900.0,25.08,25.09,25.07,25.07,4900.0
2015-04-27 13:55:00,25.07,25.08,25.06,25.06,6300.0,25.07,25.08,25.06,25.06,6300.0
2015-04-27 14:00:00,25.07,25.07,25.06,25.07,3500.0,25.07,25.07,25.06,25.07,3500.0
2015-04-27 14:05:00,25.07,25.08,25.06,25.08,3900.0,25.07,25.08,25.06,25.08,3900.0
2015-04-27 14:10:00,25.08,25.08,25.07,25.07,2500.0,25.08,25.08,25.07,25.07,2500.0
2015-04-27 14:15:00,25.08,25.09,25.07,25.09,8000.0,25.08,25.09,25.07,25.09,8000.0
2015-04-27 14:20:00,25.09,25.1,25.07,25.09,4500.0,25.09,25.1,25.07,25.09,4500.0
2015-04-27 14:25:00,25.09,25.11,25.08,25.1,8400.0,25.09,25.11,25.08,25.1,8400.0
2015-04-27 14:30:00,25.1,25.11,25.1,25.11,9300.0,25.1,25.11,25.1,25.11,9300.0
2015-04-27 14:35:00,25.11,25.12,25.1,25.1,11200.0,25.11,25.12,25.1,25.1,11200.0
2015-04-27 14:40:00,25.1,25.1,25.07,25.09,12800.0,25.1,25.1,25.07,25.09,12800.0
2015-04-27 14:45:00,25.09,25.09,25.07,25.08,5800.0,25.09,25.09,25.07,25.08,5800.0
2015-04-27 14:50:00,25.09,25.09,25.06,25.06,5700.0,25.09,25.09,25.06,25.06,5700.0
2015-04-27 14:55:00,25.06,25.08,25.06,25.07,8000.0,25.06,25.08,25.06,25.07,8000.0
2015-04-27 15:00:00,25.07,25.08,25.06,25.07,5300.0,25.07,25.08,25.06,25.07,5300.0
2015-04-27 15:05:00,25.06,25.07,25.06,25.06,1900.0,25.06,25.07,25.06,25.06,1900.0
2015-04-27 15:10:00,25.06,25.07,25.05,25.06,7500.0,25.06,25.07,25.05,25.06,7500.0
2015-04-27 15:15:00,25.05,25.06,25.02,25.02,18100.0,25.05,25.06,25.02,25.02,18100.0
2015-04-27 15:20:00,25.01,25.03,25.01,25.02,9300.0,25.01,25.03,25.01,25.02,9300.0
2015-04-27 15:25:00,25.02,25.04,25.01,25.02,10600.0,25.02,25.04,25.01,25.02,10600.0
2015-04-27 15:30:00,25.02,25.03,24.99,24.99,14200.0,25.02,25.03,24.99,24.99,14200.0
2015-04-27 15:35:00,24.99,25.03,24.99,25.02,11300.0,24.99,25.03,24.99,25.02,11300.0
2015-04-27 15:40:00,25.02,25.03,24.99,24.99,22700.0,25.02,25.03,24.99,24.99,22700.0
2015-04-27 15:45:00,24.99,25.0,24.97,24.98,11900.0,24.99,25.0,24.97,24.98,11900.0
2015-04-27 15:50:00,24.98,25.02,24.97,25.01,31000.0,24.98,25.02,24.97,25.01,31000.0
2015-04-27 15:55:00,25.01,25.03,25.0,25.02,41400.0,25.01,25.03,25.0,25.02,41400.0
2015-04-28 09:30:00,24.95,25.02,24.86,25.02,9700.0,24.95,25.02,24.86,25.02,9700.0
2015-04-28 09:35:00,25.02,25.08,25.01,25.05,10300.0,25.02,25.08,25.01,25.05,10300.0
2015-04-28 09:40:00,25.07,25.07,24.97,25.02,8300.0,25.07,25.07,24.97,25.02,8300.0
2015-04-28 09:45:00,25.03,25.06,24.95,24.97,13100.0,25.03,25.06,24.95,24.97,13100.0
2015-04-28 09:50:00,24.96,24.97,24.91,24.94,3700.0,24.96,24.97,24.91,24.94,3700.0
2015-04-28 09:55:00,24.91,24.92,24.85,24.87,7500.0,24.91,24.92,24.85,24.87,7500.0
2015-04-28 10:00:00,24.88,24.88,24.77,24.77,9700.0,24.88,24.88,24.77,24.77,9700.0
2015-04-28 10:05:00,24.77,24.78,24.73,24.76,15100.0,24.77,24.78,24.73,24.76,15100.0
2015-04-28 10:10:00,24.73,24.73,24.6,24.6,58600.0,24.73,24.73,24.6,24.6,58600.0
2015-04-28 10:15:00,24.6,24.61,24.52,24.6,25900.0,24.6,24.61,24.52,24.6,25900.0
2015-04-28 10:20:00,24.59,24.61,24.57,24.6,8900.0,24.59,24.61,24.57,24.6,8900.0
2015-04-28 10:25:00,24.6,24.66,24.6,24.63,13900.0,24.6,24.66,24.6,24.63,13900.0
2015-04-28 10:30:00,24.63,24.69,24.61,24.66,17100.0,24.63,24.69,24.61,24.66,17100.0
2015-04-28 10:35:00,24.66,24.66,24.61,24.63,9500.0,24.66,24.66,24.61,24.63,9500.0
2015-04-28 10:40:00,24.63,24.69,24.63,24.64,5100.0,24.63,24.69,24.63,24.64,5100.0
2015-04-28 10:45:00,24.65,24.72,24.63,24.72,11700.0,24.65,24.72,24.63,24.72,11700.0
2015-04-28 10:50:00,24.73,24.74,24.68,24.69,8300.0,24.73,24.74,24.68,24.69,8300.0
2015-04-28 10:55:00,24.68,24.68,24.64,24.64,20900.0,24.68,24.68,24.64,24.64,20900.0
2015-04-28 11:00:00,24.64,24.72,24.64,24.7,13300.0,24.64,24.72,24.64,24.7,13300.0
2015-04-28 11:05:00,24.7,24.74,24.69,24.73,9700.0,24.7,24.74,24.69,24.73,9700.0
2015-04-28 11:10:00,24.73,24.74,24.72,24.74,5400.0,24.73,24.74,24.72,24.74,5400.0
2015-04-28 11:15:00,24.74,24.74,24.71,24.74,27800.0,24.74,24.74,24.71,24.74,27800.0
2015-04-28 11:20:00,24.74,24.75,24.73,24.73,4900.0,24.74,24.75,24.73,24.73,4900.0
2015-04-28 11:25:00,24.72,24.79,24.72,24.79,13500.0,24.72,24.79,24.72,24.79,13500.0
2015-04-28 11:30:00,24.79,24.81,24.77,24.8,5400.0,24.79,24.81,24.77,24.8,5400.0
2015-04-28 11:35:00,24.8,24.82,24.78,24.78,9900.0,24.8,24.82,24.78,24.78,9900.0
2015-04-28 11:40:00,24.78,24.78,24.73,24.74,9400.0,24.78,24.78,24.73,24.74,9400.0
2015-04-28 11:45:00,24.74,24.77,24.73,24.76,5600.0,24.74,24.77,24.73,24.76,5600.0
2015-04-28 11:50:00,24.76,24.77,24.75,24.76,5700.0,24.76,24.77,24.75,24.76,5700.0
2015-04-28 11:55:00,24.76,24.76,24.74,24.74,8700.0,24.76,24.76,24.74,24.74,8700.0
2015-04-28 12:00:00,24.74,24.74,24.69,24.7,14500.0,24.74,24.74,24.69,24.7,14500.0
2015-04-28 12:05:00,24.69,24.72,24.69,24.72,11400.0,24.69,24.72,24.69,24.72,11400.0
2015-04-28 12:10:00,24.73,24.73,24.71,24.72,4800.0,24.73,24.73,24.71,24.72,4800.0
2015-04-28 12:15:00,24.72,24.72,24.69,24.7,3200.0,24.72,24.72,24.69,24.7,3200.0
2015-04-28 12:20:00,24.7,24.71,24.68,24.68,33900.0,24.7,24.71,24.68,24.68,33900.0
2015-04-28 12:25:00,24.68,24.72,24.68,24.69,10000.0,24.68,24.72,24.68,24.69,10000.0
2015-04-28 12:30:00,24.68,24.7,24.67,24.67,9700.0,24.68,24.7,24.67,24.67,9700.0
2015-04-28 12:35:00,24.68,24.68,24.65,24.65,7900.0,24.68,24.68,24.65,24.65,7900.0
2015-04-28 12:40:00,24.65,24.66,24.64,24.65,7900.0,24.65,24.66,24.64,24.65,7900.0
2015-04-28 12:45:00,24.65,24.71,24.64,24.69,6400.0,24.65,24.71,24.64,24.69,6400.0
2015-04-28 12:50:00,24.7,24.74,24.68,24.74,20400.0,24.7,24.74,24.68,24.74,20400.0
2015-04-28 12:55:00,24.73,24.75,24.73,24.74,5400.0,24.73,24.75,24.73,24.74,5400.0
2015-04-28 13:00:00,24.75,24.75,24.73,24.75,3700.0,24.75,24.75,24.73,24.75,3700.0
2015-04-28 13:05:00,24.74,24.75,24.7,24.7,8100.0,24.74,24.75,24.7,24.7,8100.0
2015-04-28 13:10:00,24.71,24.72,24.7,24.71,8600.0,24.71,24.72,24.7,24.71,8600.0
2015-04-28 13:15:00,24.7,24.7,24.66,24.67,8000.0,24.7,24.7,24.66,24.67,8000.0
2015-04-28 13:20:00,24.67,24.79,24.66,24.72,29100.0,24.67,24.79,24.66,24.72,29100.0
2015-04-28 13:25:00,24.72,24.78,24.72,24.75,9100.0,24.72,24.78,24.72,24.75,9100.0
2015-04-28 13:30:00,24.75,24.75,24.7,24.71,10400.0,24.75,24.75,24.7,24.71,10400.0
2015-04-28 13:35:00,24.7,24.7,24.68,24.69,9400.0,24.7,24.7,24.68,24.69,9400.0
2015-04-28 13:40:00,24.69,24.71,24.68,24.71,5200.0,24.69,24.71,24.68,24.71,5200.0
2015-04-28 13:45:00,24.71,24.71,24.67,24.7,7000.0,24.71,24.71,24.67,24.7,7000.0
2015-04-28 13:50:00,24.7,24.7,24.67,24.67,4000.0,24.7,24.7,24.67,24.67,4000.0
2015-04-28 13:55:00,24.67,24.71,24.67,24.67,5800.0,24.67,24.71,24.67,24.67,5800.0
2015-04-28 14:00:00,24.67,24.67,24.63,24.63,9700.0,24.67,24.67,24.63,24.63,9700.0
2015-04-28 14:05:00,24.62,24.67,24.62,24.66,38100.0,24.62,24.67,24.62,24.66,38100.0
2015-04-28 14:10:00,24.67,24.7,24.66,24.68,17600.0,24.67,24.7,24.66,24.68,17600.0
2015-04-28 14:15:00,24.66,24.66,24.6,24.6,10100.0,24.66,24.66,24.6,24.6,10100.0
2015-04-28 14:20:00,24.59,24.64,24.59,24.61,10800.0,24.59,24.64,24.59,24.61,10800.0
2015-04-28 14:25:00,24.6,24.63,24.59,24.63,10100.0,24.6,24.63,24.59,24.63,10100.0
2015-04-28 14:30:00,24.63,24.69,24.61,24.68,12700.0,24.63,24.69,24.61,24.68,12700.0
2015-04-28 14:35:00,24.69,24.73,24.67,24.71,6300.0,24.69,24.73,24.67,24.71,6300.0
2015-04-28 14:40:00,24.7,24.71,24.67,24.69,5000.0,24.7,24.71,24.67,24.69,5000.0
2015-04-28 14:45:00,24.69,24.71,24.67,24.67,14200.0,24.69,24.71,24.67,24.67,14200.0
2015-04-28 14:50:00,24.69,24.69,24.63,24.63,7500.0,24.69,24.69,24.63,24.63,7500.0
2015-04-28 14:55:00,24.62,24.64,24.61,24.62,12800.0,24.62,24.64,24.61,24.62,12800.0
2015-04-28 15:00:00,24.61,24.66,24.61,24.66,8800.0,24.61,24.66,24.61,24.66,8800.0
2015-04-28 15:05:00,24.66,24.71,24.66,24.67,8000.0,24.66,24.71,24.66,24.67,8000.0
2015-04-28 15:10:00,24.67,24.69,24.66,24.66,7800.0,24.67,24.69,24.66,24.66,7800.0
2015-04-28 15:15:00,24.66,24.69,24.66,24.66,7800.0,24.66,24.69,24.66,24.66,7800.0
2015-04-28 15:20:00,24.67,24.69,24.66,24.69,10500.0,24.67,24.69,24.66,24.69,10500.0
2015-04-28 15:25:00,24.68,24.68,24.64,24.64,16800.0,24.68,24.68,24.64,24.64,16800.0
2015-04-28 15:30:00,24.65,24.67,24.64,24.66,12400.0,24.65,24.67,24.64,24.66,12400.0
2015-04-28 15:35:00,24.66,24.66,24.65,24.65,11300.0,24.66,24.66,24.65,24.65,11300.0
2015-04-28 15:40:00,24.65,24.67,24.65,24.65,18400.0,24.65,24.67,24.65,24.65,18400.0
2015-04-28 15:45:00,24.65,24.66,24.63,24.66,22700.0,24.65,24.66,24.63,24.66,22700.0
2015-04-28 15:50:00,24.65,24.68,24.64,24.68,14400.0,24.65,24.68,24.64,24.68,14400.0
2015-04-28 15:55:00,24.67,24.68,24.63,24.63,70700.0,24.67,24.68,24.63,24.63,70700.0
2015-04-29 09:30:00,24.52,24.75,24.47,24.66,85400.0,24.52,24.75,24.47,24.66,85400.0
2015-04-29 09:35:00,24.67,24.67,24.5,24.6,71100.0,24.67,24.67,24.5,24.6,71100.0
2015-04-29 09:40:00,24.62,24.69,24.62,24.69,4100.0,24.62,24.69,24.62,24.69,4100.0
2015-04-29 09:45:00,24.69,24.73,24.66,24.72,9800.0,24.69,24.73,24.66,24.72,9800.0
2015-04-29 09:50:00,24.75,24.76,24.71,24.73,6500.0,24.75,24.76,24.71,24.73,6500.0
2015-04-29 09:55:00,24.72,24.72,24.55,24.55,12400.0,24.72,24.72,24.55,24.55,12400.0
2015-04-29 10:00:00,24.58,24.59,24.54,24.59,6800.0,24.58,24.59,24.54,24.59,6800.0
2015-04-29 10:05:00,24.58,24.59,24.51,24.56,4000.0,24.58,24.59,24.51,24.56,4000.0
2015-04-29 10:10:00,24.6,24.6,24.56,24.58,5200.0,24.6,24.6,24.56,24.58,5200.0
2015-04-29 10:15:00,24.56,24.61,24.53,24.57,6200.0,24.56,24.61,24.53,24.57,6200.0
2015-04-29 10:20:00,24.57,24.63,24.56,24.57,7400.0,24.57,24.63,24.56,24.57,7400.0
2015-04-29 10:25:00,24.58,24.59,24.51,24.51,7500.0,24.58,24.59,24.51,24.51,7500.0
2015-04-29 10:30:00,24.52,24.58,24.52,24.55,4800.0,24.52,24.58,24.52,24.55,4800.0
2015-04-29 10:35:00,24.57,24.59,24.53,24.59,4100.0,24.57,24.59,24.53,24.59,4100.0
2015-04-29 10:40:00,24.57,24.6,24.55,24.58,4900.0,24.57,24.6,24.55,24.58,4900.0
2015-04-29 10:45:00,24.57,24.61,24.55,24.6,22900.0,24.57,24.61,24.55,24.6,22900.0
2015-04-29 10:50:00,24.59,24.64,24.59,24.62,14000.0,24.59,24.64,24.59,24.62,14000.0
2015-04-29 10:55:00,24.61,24.64,24.61,24.62,4500.0,24.61,24.64,24.61,24.62,4500.0
2015-04-29 11:00:00,24.61,24.68,24.61,24.67,7900.0,24.61,24.68,24.61,24.67,7900.0
2015-04-29 11:05:00,24.66,24.7,24.66,24.68,4600.0,24.66,24.7,24.66,24.68,4600.0
2015-04-29 11:10:00,24.68,24.7,24.62,24.62,9600.0,24.68,24.7,24.62,24.62,9600.0
2015-04-29 11:15:00,24.62,24.63,24.6,24.62,10800.0,24.62,24.63,24.6,24.62,10800.0
2015-04-29 11:20:00,24.61,24.65,24.58,24.59,11100.0,24.61,24.65,24.58,24.59,11100.0
2015-04-29 11:25:00,24.59,24.6,24.5,24.53,14500.0,24.59,24.6,24.5,24.53,14500.0
2015-04-29 11:30:00,24.54,24.57,24.54,24.54,5300.0,24.54,24.57,24.54,24.54,5300.0
2015-04-29 11:35:00,24.53,24.6,24.51,24.58,11600.0,24.53,24.6,24.51,24.58,11600.0
2015-04-29 11:40:00,24.57,24.59,24.55,24.55,4800.0,24.57,24.59,24.55,24.55,4800.0
2015-04-29 11:45:00,24.56,24.59,24.55,24.59,6400.0,24.56,24.59,24.55,24.59,6400.0
2015-04-29 11:50:00,24.59,24.59,24.55,24.55,8000.0,24.59,24.59,24.55,24.55,8000.0
2015-04-29 11:55:00,24.55,24.56,24.55,24.55,22000.0,24.55,24.56,24.55,24.55,22000.0
2015-04-29 12:00:00,24.55,24.56,24.52,24.52,6300.0,24.55,24.56,24.52,24.52,6300.0
2015-04-29 12:05:00,24.51,24.56,24.5,24.53,10000.0,24.51,24.56,24.5,24.53,10000.0
2015-04-29 12:10:00,24.54,24.54,24.49,24.51,16500.0,24.54,24.54,24.49,24.51,16500.0
2015-04-29 12:15:00,24.5,24.51,24.45,24.46,11700.0,24.5,24.51,24.45,24.46,11700.0
2015-04-29 12:20:00,24.47,24.5,24.47,24.49,2400.0,24.47,24.5,24.47,24.49,2400.0
2015-04-29 12:25:00,24.48,24.48,24.44,24.46,12800.0,24.48,24.48,24.44,24.46,12800.0
2015-04-29 12:30:00,24.46,24.47,24.41,24.42,3000.0,24.46,24.47,24.41,24.42,3000.0
2015-04-29 12:35:00,24.42,24.47,24.41,24.44,19100.0,24.42,24.47,24.41,24.44,19100.0
2015-04-29 12:40:00,24.43,24.45,24.37,24.44,15300.0,24.43,24.45,24.37,24.44,15300.0
2015-04-29 12:45:00,24.43,24.46,24.43,24.46,5300.0,24.43,24.46,24.43,24.46,5300.0
2015-04-29 12:50:00,24.47,24.47,24.43,24.44,10600.0,24.47,24.47,24.43,24.44,10600.0
2015-04-29 12:55:00,24.43,24.49,24.42,24.48,6700.0,24.43,24.49,24.42,24.48,6700.0
2015-04-29 13:00:00,24.48,24.48,24.41,24.41,4000.0,24.48,24.48,24.41,24.41,4000.0
2015-04-29 13:05:00,24.4,24.4,24.35,24.36,27700.0,24.4,24.4,24.35,24.36,27700.0
2015-04-29 13:10:00,24.36,24.36,24.3,24.31,22900.0,24.36,24.36,24.3,24.31,22900.0
2015-04-29 13:15:00,24.31,24.32,24.23,24.32,66100.0,24.31,24.32,24.23,24.32,66100.0
2015-04-29 13:20:00,24.31,24.35,24.29,24.31,32600.0,24.31,24.35,24.29,24.31,32600.0
2015-04-29 13:25:00,24.31,24.32,24.28,24.29,20100.0,24.31,24.32,24.28,24.29,20100.0
2015-04-29 13:30:00,24.3,24.3,24.28,24.29,6900.0,24.3,24.3,24.28,24.29,6900.0
2015-04-29 13:35:00,24.29,24.35,24.28,24.35,23700.0,24.29,24.35,24.28,24.35,23700.0
2015-04-29 13:40:00,24.35,24.35,24.33,24.35,13900.0,24.35,24.35,24.33,24.35,13900.0
2015-04-29 13:45:00,24.35,24.36,24.28,24.3,38300.0,24.35,24.36,24.28,24.3,38300.0
2015-04-29 13:50:00,24.3,24.32,24.27,24.32,159200.0,24.3,24.32,24.27,24.32,159200.0
2015-04-29 13:55:00,24.32,24.32,24.27,24.31,209600.0,24.32,24.32,24.27,24.31,209600.0
2015-04-29 14:00:00,24.3,24.5,24.3,24.5,31000.0,24.3,24.5,24.3,24.5,31000.0
2015-04-29 14:05:00,24.5,24.51,24.39,24.39,14700.0,24.5,24.51,24.39,24.39,14700.0
2015-04-29 14:10:00,24.39,24.42,24.37,24.42,18700.0,24.39,24.42,24.37,24.42,18700.0
2015-04-29 14:15:00,24.42,24.5,24.42,24.5,18600.0,24.42,24.5,24.42,24.5,18600.0
2015-04-29 14:20:00,24.5,24.5,24.45,24.46,11100.0,24.5,24.5,24.45,24.46,11100.0
2015-04-29 14:25:00,24.46,24.57,24.45,24.54,35300.0,24.46,24.57,24.45,24.54,35300.0
2015-04-29 14:30:00,24.53,24.54,24.49,24.51,23600.0,24.53,24.54,24.49,24.51,23600.0
2015-04-29 14:35:00,24.51,24.53,24.47,24.48,18000.0,24.51,24.53,24.47,24.48,18000.0
2015-04-29 14:40:00,24.49,24.6,24.48,24.58,17000.0,24.49,24.6,24.48,24.58,17000.0
2015-04-29 14:45:00,24.58,24.61,24.55,24.58,14900.0,24.58,24.61,24.55,24.58,14900.0
2015-04-29 14:50:00,24.58,24.62,24.55,24.55,16000.0,24.58,24.62,24.55,24.55,16000.0
2015-04-29 14:55:00,24.55,24.55,24.5,24.51,11800.0,24.55,24.55,24.5,24.51,11800.0
2015-04-29 15:00:00,24.52,24.53,24.49,24.51,36800.0,24.52,24.53,24.49,24.51,36800.0
2015-04-29 15:05:00,24.52,24.53,24.51,24.51,6900.0,24.52,24.53,24.51,24.51,6900.0
2015-04-29 15:10:00,24.5,24.54,24.48,24.52,48100.0,24.5,24.54,24.48,24.52,48100.0
2015-04-29 15:15:00,24.52,24.52,24.44,24.45,28200.0,24.52,24.52,24.44,24.45,28200.0
2015-04-29 15:20:00,24.45,24.46,24.42,24.45,24800.0,24.45,24.46,24.42,24.45,24800.0
2015-04-29 15:25:00,24.45,24.45,24.41,24.42,18900.0,24.45,24.45,24.41,24.42,18900.0
2015-04-29 15:30:00,24.42,24.43,24.39,24.43,37200.0,24.42,24.43,24.39,24.43,37200.0
2015-04-29 15:35:00,24.42,24.53,24.42,24.51,30600.0,24.42,24.53,24.42,24.51,30600.0
2015-04-29 15:40:00,24.51,24.51,24.49,24.51,42000.0,24.51,24.51,24.49,24.51,42000.0
2015-04-29 15:45:00,24.52,24.57,24.49,24.5,49100.0,24.52,24.57,24.49,24.5,49100.0
2015-04-29 15:50:00,24.49,24.49,24.45,24.46,45100.0,24.49,24.49,24.45,24.46,45100.0
2015-04-29 15:55:00,24.46,24.46,24.38,24.38,171600.0,24.46,24.46,24.38,24.38,171600.0
2015-04-30 09:30:00,24.31,24.31,24.05,24.18,40700.0,24.31,24.31,24.05,24.18,40700.0
2015-04-30 09:35:00,24.19,24.26,24.18,24.23,19100.0,24.19,24.26,24.18,24.23,19100.0
2015-04-30 09:40:00,24.22,24.34,24.19,24.21,9100.0,24.22,24.34,24.19,24.21,9100.0
2015-04-30 09:45:00,24.18,24.19,24.1,24.16,15200.0,24.18,24.19,24.1,24.16,15200.0
2015-04-30 09:50:00,24.16,24.16,24.09,24.13,6700.0,24.16,24.16,24.09,24.13,6700.0
2015-04-30 09:55:00,24.13,24.15,24.09,24.13,25300.0,24.13,24.15,24.09,24.13,25300.0
2015-04-30 10:00:00,24.12,24.12,23.94,23.96,49300.0,24.12,24.12,23.94,23.96,49300.0
2015-04-30 10:05:00,23.98,24.04,23.91,23.93,15100.0,23.98,24.04,23.91,23.93,15100.0
2015-04-30 10:10:00,23.9,23.93,23.86,23.89,35300.0,23.9,23.93,23.86,23.89,35300.0
2015-04-30 10:15:00,23.89,24.0,23.87,23.96,57300.0,23.89,24.0,23.87,23.96,57300.0
2015-04-30 10:20:00,23.97,24.01,23.86,23.89,59500.0,23.97,24.01,23.86,23.89,59500.0
2015-04-30 10:25:00,23.88,23.91,23.86,23.91,51900.0,23.88,23.91,23.86,23.91,51900.0
2015-04-30 10:30:00,23.89,23.96,23.89,23.94,19700.0,23.89,23.96,23.89,23.94,19700.0
2015-04-30 10:35:00,23.95,24.03,23.88,23.9,49100.0,23.95,24.03,23.88,23.9,49100.0
2015-04-30 10:40:00,23.9,23.95,23.89,23.93,24000.0,23.9,23.95,23.89,23.93,24000.0
2015-04-30 10:45:00,23.93,23.95,23.89,23.89,36700.0,23.93,23.95,23.89,23.89,36700.0
2015-04-30 10:50:00,23.9,23.92,23.85,23.91,28300.0,23.9,23.92,23.85,23.91,28300.0
2015-04-30 10:55:00,23.9,23.9,23.76,23.82,132200.0,23.9,23.9,23.76,23.82,132200.0
2015-04-30 11:00:00,23.82,23.87,23.77,23.78,40000.0,23.82,23.87,23.77,23.78,40000.0
2015-04-30 11:05:00,23.79,23.8,23.75,23.75,61900.0,23.79,23.8,23.75,23.75,61900.0
2015-04-30 11:10:00,23.75,23.8,23.65,23.8,69400.0,23.75,23.8,23.65,23.8,69400.0
2015-04-30 11:15:00,23.79,23.79,23.74,23.75,23400.0,23.79,23.79,23.74,23.75,23400.0
2015-04-30 11:20:00,23.75,23.8,23.74,23.76,45700.0,23.75,23.8,23.74,23.76,45700.0
2015-04-30 11:25:00,23.77,23.77,23.64,23.66,46500.0,23.77,23.77,23.64,23.66,46500.0
2015-04-30 11:30:00,23.67,23.75,23.67,23.74,20600.0,23.67,23.75,23.67,23.74,20600.0
2015-04-30 11:35:00,23.72,23.73,23.64,23.66,22400.0,23.72,23.73,23.64,23.66,22400.0
2015-04-30 11:40:00,23.68,23.69,23.6,23.65,27200.0,23.68,23.69,23.6,23.65,27200.0
2015-04-30 11:45:00,23.65,23.73,23.64,23.68,43200.0,23.65,23.73,23.64,23.68,43200.0
2015-04-30 11:50:00,23.68,23.76,23.65,23.76,24300.0,23.68,23.76,23.65,23.76,24300.0
2015-04-30 11:55:00,23.74,23.79,23.68,23.71,32400.0,23.74,23.79,23.68,23.71,32400.0
2015-04-30 12:00:00,23.71,23.76,23.68,23.76,26900.0,23.71,23.76,23.68,23.76,26900.0
2015-04-30 12:05:00,23.75,23.77,23.63,23.65,19100.0,23.75,23.77,23.63,23.65,19100.0
2015-04-30 12:10:00,23.65,23.71,23.63,23.7,37700.0,23.65,23.71,23.63,23.7,37700.0
2015-04-30 12:15:00,23.7,23.84,23.66,23.81,91500.0,23.7,23.84,23.66,23.81,91500.0
2015-04-30 12:20:00,23.81,23.83,23.74,23.77,20900.0,23.81,23.83,23.74,23.77,20900.0
2015-04-30 12:25:00,23.78,23.78,23.71,23.75,15900.0,23.78,23.78,23.71,23.75,15900.0
2015-04-30 12:30:00,23.77,23.84,23.77,23.79,26100.0,23.77,23.84,23.77,23.79,26100.0
2015-04-30 12:35:00,23.79,23.81,23.76,23.8,11800.0,23.79,23.81,23.76,23.8,11800.0
2015-04-30 12:40:00,23.78,23.8,23.76,23.8,9300.0,23.78,23.8,23.76,23.8,9300.0
2015-04-30 12:45:00,23.8,23.81,23.75,23.76,10000.0,23.8,23.81,23.75,23.76,10000.0
2015-04-30 12:50:00,23.76,23.8,23.73,23.74,8900.0,23.76,23.8,23.73,23.74,8900.0
2015-04-30 12:55:00,23.73,23.82,23.73,23.82,29700.0,23.73,23.82,23.73,23.82,29700.0
2015-04-30 13:00:00,23.83,23.86,23.79,23.8,22800.0,23.83,23.86,23.79,23.8,22800.0
2015-04-30 13:05:00,23.8,23.93,23.79,23.9,62000.0,23.8,23.93,23.79,23.9,62000.0
2015-04-30 13:10:00,23.91,23.97,23.82,23.96,52100.0,23.91,23.97,23.82,23.96,52100.0
2015-04-30 13:15:00,23.95,24.0,23.89,23.92,27500.0,23.95,24.0,23.89,23.92,27500.0
2015-04-30 13:20:00,23.92,23.92,23.79,23.85,21300.0,23.92,23.92,23.79,23.85,21300.0
2015-04-30 13:25:00,23.85,23.85,23.8,23.82,5600.0,23.85,23.85,23.8,23.82,5600.0
2015-04-30 13:30:00,23.82,23.9,23.81,23.85,6300.0,23.82,23.9,23.81,23.85,6300.0
2015-04-30 13:35:00,23.87,23.87,23.79,23.82,14400.0,23.87,23.87,23.79,23.82,14400.0
2015-04-30 13:40:00,23.82,23.82,23.79,23.82,7000.0,23.82,23.82,23.79,23.82,7000.0
2015-04-30 13:45:00,23.82,23.82,23.72,23.73,20900.0,23.82,23.82,23.72,23.73,20900.0
2015-04-30 13:50:00,23.72,23.76,23.69,23.73,12700.0,23.72,23.76,23.69,23.73,12700.0
2015-04-30 13:55:00,23.73,23.76,23.7,23.71,13800.0,23.73,23.76,23.7,23.71,13800.0
2015-04-30 14:00:00,23.7,23.71,23.63,23.66,19200.0,23.7,23.71,23.63,23.66,19200.0
2015-04-30 14:05:00,23.66,23.67,23.6,23.63,10600.0,23.66,23.67,23.6,23.63,10600.0
2015-04-30 14:10:00,23.64,23.72,23.6,23.68,23600.0,23.64,23.72,23.6,23.68,23600.0
2015-04-30 14:15:00,23.7,23.75,23.63,23.71,29200.0,23.7,23.75,23.63,23.71,29200.0
2015-04-30 14:20:00,23.7,23.7,23.58,23.59,13100.0,23.7,23.7,23.58,23.59,13100.0
2015-04-30 14:25:00,23.57,23.58,23.51,23.53,21300.0,23.57,23.58,23.51,23.53,21300.0
2015-04-30 14:30:00,23.54,23.58,23.52,23.57,33500.0,23.54,23.58,23.52,23.57,33500.0
2015-04-30 14:35:00,23.57,23.7,23.54,23.67,24400.0,23.57,23.7,23.54,23.67,24400.0
2015-04-30 14:40:00,23.68,23.7,23.59,23.63,21400.0,23.68,23.7,23.59,23.63,21400.0
2015-04-30 14:45:00,23.64,23.64,23.58,23.6,19500.0,23.64,23.64,23.58,23.6,19500.0
2015-04-30 14:50:00,23.6,23.63,23.55,23.6,21800.0,23.6,23.63,23.55,23.6,21800.0
2015-04-30 14:55:00,23.59,23.64,23.54,23.55,24300.0,23.59,23.64,23.54,23.55,24300.0
2015-04-30 15:00:00,23.54,23.54,23.47,23.49,45600.0,23.54,23.54,23.47,23.49,45600.0
2015-04-30 15:05:00,23.49,23.54,23.48,23.5,20100.0,23.49,23.54,23.48,23.5,20100.0
2015-04-30 15:10:00,23.49,23.53,23.4,23.53,52700.0,23.49,23.53,23.4,23.53,52700.0
2015-04-30 15:15:00,23.53,23.54,23.48,23.52,42800.0,23.53,23.54,23.48,23.52,42800.0
2015-04-30 15:20:00,23.53,23.54,23.45,23.47,32100.0,23.53,23.54,23.45,23.47,32100.0
2015-04-30 15:25:00,23.47,23.48,23.37,23.42,45200.0,23.47,23.48,23.37,23.42,45200.0
2015-04-30 15:30:00,23.41,23.48,23.41,23.46,37400.0,23.41,23.48,23.41,23.46,37400.0
2015-04-30 15:35:00,23.46,23.46,23.41,23.41,49500.0,23.46,23.46,23.41,23.41,49500.0
2015-04-30 15:40:00,23.41,23.42,23.3,23.32,118500.0,23.41,23.42,23.3,23.32,118500.0
2015-04-30 15:45:00,23.32,23.41,23.31,23.36,187300.0,23.32,23.41,23.31,23.36,187300.0
2015-04-30 15:50:00,23.37,23.58,23.35,23.58,161100.0,23.37,23.58,23.35,23.58,161100.0
2015-04-30 15:55:00,23.58,23.7,23.55,23.7,516000.0,23.58,23.7,23.55,23.7,516000.0
2015-05-01 09:30:00,23.68,24.0,23.57,23.92,37100.0,23.68,24.0,23.57,23.92,37100.0
2015-05-01 09:35:00,23.87,23.93,23.82,23.9,65700.0,23.87,23.93,23.82,23.9,65700.0
2015-05-01 09:40:00,23.92,24.01,23.9,24.0,59800.0,23.92,24.01,23.9,24.0,59800.0
2015-05-01 09:45:00,24.0,24.1,23.99,24.05,25400.0,24.0,24.1,23.99,24.05,25400.0
2015-05-01 09:50:00,24.06,24.1,24.01,24.08,16500.0,24.06,24.1,24.01,24.08,16500.0
2015-05-01 09:55:00,24.08,24.11,24.03,24.06,28700.0,24.08,24.11,24.03,24.06,28700.0
2015-05-01 10:00:00,24.05,24.15,24.04,24.15,29800.0,24.05,24.15,24.04,24.15,29800.0
2015-05-01 10:05:00,24.16,24.16,24.13,24.15,22500.0,24.16,24.16,24.13,24.15,22500.0
2015-05-01 10:10:00,24.16,24.19,24.14,24.17,22500.0,24.16,24.19,24.14,24.17,22500.0
2015-05-01 10:15:00,24.16,24.25,24.15,24.2,41800.0,24.16,24.25,24.15,24.2,41800.0
2015-05-01 10:20:00,24.22,24.3,24.22,24.24,26600.0,24.22,24.3,24.22,24.24,26600.0
2015-05-01 10:25:00,24.24,24.24,24.17,24.19,39700.0,24.24,24.24,24.17,24.19,39700.0
2015-05-01 10:30:00,24.2,24.22,24.17,24.19,15300.0,24.2,24.22,24.17,24.19,15300.0
2015-05-01 10:35:00,24.19,24.21,24.17,24.19,23300.0,24.19,24.21,24.17,24.19,23300.0
2015-05-01 10:40:00,24.18,24.18,24.08,24.12,13400.0,24.18,24.18,24.08,24.12,13400.0
2015-05-01 10:45:00,24.12,24.2,24.12,24.17,13100.0,24.12,24.2,24.12,24.17,13100.0
2015-05-01 10:50:00,24.17,24.23,24.17,24.21,9300.0,24.17,24.23,24.17,24.21,9300.0
2015-05-01 10:55:00,24.21,24.22,24.17,24.22,11200.0,24.21,24.22,24.17,24.22,11200.0
2015-05-01 11:00:00,24.23,24.28,24.21,24.26,11500.0,24.23,24.28,24.21,24.26,11500.0
2015-05-01 11:05:00,24.26,24.28,24.24,24.26,10700.0,24.26,24.28,24.24,24.26,10700.0
2015-05-01 11:10:00,24.27,24.3,24.26,24.3,18400.0,24.27,24.3,24.26,24.3,18400.0
2015-05-01 11:15:00,24.3,24.34,24.3,24.34,12600.0,24.3,24.34,24.3,24.34,12600.0
2015-05-01 11:20:00,24.35,24.36,24.3,24.3,8100.0,24.35,24.36,24.3,24.3,8100.0
2015-05-01 11:25:00,24.3,24.33,24.29,24.3,51100.0,24.3,24.33,24.29,24.3,51100.0
2015-05-01 11:30:00,24.3,24.32,24.28,24.31,30700.0,24.3,24.32,24.28,24.31,30700.0
2015-05-01 11:35:00,24.31,24.34,24.3,24.31,10800.0,24.31,24.34,24.3,24.31,10800.0
2015-05-01 11:40:00,24.31,24.31,24.25,24.29,13200.0,24.31,24.31,24.25,24.29,13200.0
2015-05-01 11:45:00,24.29,24.29,24.24,24.24,12100.0,24.29,24.29,24.24,24.24,12100.0
2015-05-01 11:50:00,24.23,24.29,24.23,24.29,18400.0,24.23,24.29,24.23,24.29,18400.0
2015-05-01 11:55:00,24.28,24.37,24.28,24.35,25200.0,24.28,24.37,24.28,24.35,25200.0
2015-05-01 12:00:00,24.36,24.36,24.33,24.34,16000.0,24.36,24.36,24.33,24.34,16000.0
2015-05-01 12:05:00,24.35,24.35,24.27,24.31,24500.0,24.35,24.35,24.27,24.31,24500.0
2015-05-01 12:10:00,24.31,24.31,24.28,24.3,11200.0,24.31,24.31,24.28,24.3,11200.0
2015-05-01 12:15:00,24.3,24.32,24.27,24.32,15800.0,24.3,24.32,24.27,24.32,15800.0
2015-05-01 12:20:00,24.32,24.33,24.31,24.33,7700.0,24.32,24.33,24.31,24.33,7700.0
2015-05-01 12:25:00,24.33,24.35,24.31,24.32,8900.0,24.33,24.35,24.31,24.32,8900.0
2015-05-01 12:30:00,24.33,24.34,24.32,24.34,6400.0,24.33,24.34,24.32,24.34,6400.0
2015-05-01 12:35:00,24.34,24.34,24.29,24.33,14400.0,24.34,24.34,24.29,24.33,14400.0
2015-05-01 12:40:00,24.33,24.33,24.3,24.33,4900.0,24.33,24.33,24.3,24.33,4900.0
2015-05-01 12:45:00,24.34,24.35,24.3,24.3,12700.0,24.34,24.35,24.3,24.3,12700.0
2015-05-01 12:50:00,24.3,24.31,24.26,24.29,8500.0,24.3,24.31,24.26,24.29,8500.0
2015-05-01 12:55:00,24.29,24.32,24.29,24.3,9300.0,24.29,24.32,24.29,24.3,9300.0
2015-05-01 13:00:00,24.31,24.31,24.25,24.27,8000.0,24.31,24.31,24.25,24.27,8000.0
2015-05-01 13:05:00,24.27,24.27,24.24,24.25,9700.0,24.27,24.27,24.24,24.25,9700.0
2015-05-01 13:10:00,24.24,24.25,24.22,24.22,5900.0,24.24,24.25,24.22,24.22,5900.0
2015-05-01 13:15:00,24.22,24.27,24.22,24.26,14800.0,24.22,24.27,24.22,24.26,14800.0
2015-05-01 13:20:00,24.25,24.25,24.21,24.24,7700.0,24.25,24.25,24.21,24.24,7700.0
2015-05-01 13:25:00,24.23,24.26,24.23,24.23,4800.0,24.23,24.26,24.23,24.23,4800.0
2015-05-01 13:30:00,24.24,24.26,24.24,24.26,5400.0,24.24,24.26,24.24,24.26,5400.0
2015-05-01 13:35:00,24.26,24.28,24.25,24.27,32000.0,24.26,24.28,24.25,24.27,32000.0
2015-05-01 13:40:00,24.26,24.29,24.26,24.28,16300.0,24.26,24.29,24.26,24.28,16300.0
2015-05-01 13:45:00,24.29,24.31,24.29,24.3,19200.0,24.29,24.31,24.29,24.3,19200.0
2015-05-01 13:50:00,24.31,24.35,24.3,24.32,11500.0,24.31,24.35,24.3,24.32,11500.0
2015-05-01 13:55:00,24.32,24.32,24.27,24.28,26900.0,24.32,24.32,24.27,24.28,26900.0
2015-05-01 14:00:00,24.28,24.3,24.27,24.28,14800.0,24.28,24.3,24.27,24.28,14800.0
2015-05-01 14:05:00,24.27,24.28,24.25,24.25,19600.0,24.27,24.28,24.25,24.25,19600.0
2015-05-01 14:10:00,24.26,24.26,24.19,24.19,50700.0,24.26,24.26,24.19,24.19,50700.0
2015-05-01 14:15:00,24.2,24.2,24.15,24.19,29300.0,24.2,24.2,24.15,24.19,29300.0
2015-05-01 14:20:00,24.19,24.19,24.16,24.17,70100.0,24.19,24.19,24.16,24.17,70100.0
2015-05-01 14:25:00,24.17,24.22,24.17,24.22,16500.0,24.17,24.22,24.17,24.22,16500.0
2015-05-01 14:30:00,24.22,24.23,24.21,24.21,15300.0,24.22,24.23,24.21,24.21,15300.0
2015-05-01 14:35:00,24.2,24.25,24.19,24.24,36100.0,24.2,24.25,24.19,24.24,36100.0
2015-05-01 14:40:00,24.25,24.28,24.25,24.26,8900.0,24.25,24.28,24.25,24.26,8900.0
2015-05-01 14:45:00,24.26,24.31,24.25,24.31,21500.0,24.26,24.31,24.25,24.31,21500.0
2015-05-01 14:50:00,24.31,24.31,24.27,24.3,13200.0,24.31,24.31,24.27,24.3,13200.0
2015-05-01 14:55:00,24.3,24.33,24.29,24.32,19800.0,24.3,24.33,24.29,24.32,19800.0
2015-05-01 15:00:00,24.33,24.37,24.33,24.35,15000.0,24.33,24.37,24.33,24.35,15000.0
2015-05-01 15:05:00,24.35,24.35,24.3,24.3,15100.0,24.35,24.35,24.3,24.3,15100.0
2015-05-01 15:10:00,24.3,24.32,24.29,24.32,12000.0,24.3,24.32,24.29,24.32,12000.0
2015-05-01 15:15:00,24.32,24.36,24.31,24.34,18100.0,24.32,24.36,24.31,24.34,18100.0
2015-05-01 15:20:00,24.33,24.36,24.29,24.29,20800.0,24.33,24.36,24.29,24.29,20800.0
2015-05-01 15:25:00,24.3,24.31,24.24,24.24,17500.0,24.3,24.31,24.24,24.24,17500.0
2015-05-01 15:30:00,24.24,24.29,24.24,24.29,15400.0,24.24,24.29,24.24,24.29,15400.0
2015-05-01 15:35:00,24.29,24.29,24.26,24.26,10400.0,24.29,24.29,24.26,24.26,10400.0
2015-05-01 15:40:00,24.27,24.31,24.26,24.31,10000.0,24.27,24.31,24.26,24.31,10000.0
2015-05-01 15:45:00,24.31,24.37,24.31,24.37,29100.0,24.31,24.37,24.31,24.37,29100.0
2015-05-01 15:50:00,24.37,24.4,24.35,24.39,45500.0,24.37,24.4,24.35,24.39,45500.0
2015-05-01 15:55:00,24.39,24.39,24.34,24.36,51800.0,24.39,24.39,24.34,24.36,51800.0
2015-05-04 09:30:00,24.31,24.4,24.25,24.37,35200.0,24.31,24.4,24.25,24.37,35200.0
2015-05-04 09:35:00,24.36,24.38,24.28,24.28,10300.0,24.36,24.38,24.28,24.28,10300.0
2015-05-04 09:40:00,24.27,24.32,24.27,24.32,4300.0,24.27,24.32,24.27,24.32,4300.0
2015-05-04 09:45:00,24.3,24.4,24.3,24.4,18900.0,24.3,24.4,24.3,24.4,18900.0
2015-05-04 09:50:00,24.4,24.4,24.35,24.39,6700.0,24.4,24.4,24.35,24.39,6700.0
2015-05-04 09:55:00,24.38,24.45,24.38,24.43,1400.0,24.38,24.45,24.38,24.43,1400.0
2015-05-04 10:00:00,24.43,24.46,24.39,24.46,8600.0,24.43,24.46,24.39,24.46,8600.0
2015-05-04 10:05:00,24.48,24.55,24.48,24.49,8200.0,24.48,24.55,24.48,24.49,8200.0
2015-05-04 10:10:00,24.47,24.51,24.47,24.5,7900.0,24.47,24.51,24.47,24.5,7900.0
2015-05-04 10:15:00,24.5,24.5,24.41,24.45,7700.0,24.5,24.5,24.41,24.45,7700.0
2015-05-04 10:20:00,24.45,24.45,24.36,24.4,11800.0,24.45,24.45,24.36,24.4,11800.0
2015-05-04 10:25:00,24.4,24.51,24.4,24.5,33500.0,24.4,24.51,24.4,24.5,33500.0
2015-05-04 10:30:00,24.5,24.55,24.5,24.54,23700.0,24.5,24.55,24.5,24.54,23700.0
2015-05-04 10:35:00,24.54,24.55,24.47,24.47,7900.0,24.54,24.55,24.47,24.47,7900.0
2015-05-04 10:40:00,24.44,24.45,24.42,24.45,7900.0,24.44,24.45,24.42,24.45,7900.0
2015-05-04 10:45:00,24.45,24.46,24.37,24.38,11100.0,24.45,24.46,24.37,24.38,11100.0
2015-05-04 10:50:00,24.37,24.37,24.33,24.35,9900.0,24.37,24.37,24.33,24.35,9900.0
2015-05-04 10:55:00,24.34,24.36,24.33,24.34,20000.0,24.34,24.36,24.33,24.34,20000.0
2015-05-04 11:00:00,24.34,24.36,24.34,24.36,6200.0,24.34,24.36,24.34,24.36,6200.0
2015-05-04 11:05:00,24.36,24.38,24.35,24.36,4600.0,24.36,24.38,24.35,24.36,4600.0
2015-05-04 11:10:00,24.35,24.37,24.35,24.35,3300.0,24.35,24.37,24.35,24.35,3300.0
2015-05-04 11:15:00,24.35,24.38,24.33,24.36,33600.0,24.35,24.38,24.33,24.36,33600.0
2015-05-04 11:20:00,24.36,24.38,24.34,24.36,4000.0,24.36,24.38,24.34,24.36,4000.0
2015-05-04 11:25:00,24.35,24.41,24.34,24.41,32900.0,24.35,24.41,24.34,24.41,32900.0
2015-05-04 11:30:00,24.41,24.44,24.4,24.44,13300.0,24.41,24.44,24.4,24.44,13300.0
2015-05-04 11:35:00,24.44,24.45,24.43,24.44,4600.0,24.44,24.45,24.43,24.44,4600.0
2015-05-04 11:40:00,24.44,24.44,24.43,24.44,900.0,24.44,24.44,24.43,24.44,900.0
2015-05-04 11:45:00,24.43,24.48,24.43,24.48,12900.0,24.43,24.48,24.43,24.48,12900.0
2015-05-04 11:50:00,24.48,24.5,24.44,24.46,15400.0,24.48,24.5,24.44,24.46,15400.0
2015-05-04 11:55:00,24.46,24.49,24.46,24.47,3200.0,24.46,24.49,24.46,24.47,3200.0
2015-05-04 12:00:00,24.46,24.47,24.44,24.46,6000.0,24.46,24.47,24.44,24.46,6000.0
2015-05-04 12:05:00,24.46,24.47,24.42,24.42,2600.0,24.46,24.47,24.42,24.42,2600.0
2015-05-04 12:10:00,24.41,24.44,24.37,24.37,8200.0,24.41,24.44,24.37,24.37,8200.0
2015-05-04 12:15:00,24.37,24.39,24.36,24.36,3600.0,24.37,24.39,24.36,24.36,3600.0
2015-05-04 12:20:00,24.35,24.36,24.33,24.35,4800.0,24.35,24.36,24.33,24.35,4800.0
2015-05-04 12:25:00,24.35,24.4,24.35,24.39,6600.0,24.35,24.4,24.35,24.39,6600.0
2015-05-04 12:30:00,24.38,24.39,24.35,24.37,6800.0,24.38,24.39,24.35,24.37,6800.0
2015-05-04 12:35:00,24.36,24.37,24.36,24.37,4800.0,24.36,24.37,24.36,24.37,4800.0
2015-05-04 12:40:00,24.36,24.41,24.36,24.41,9700.0,24.36,24.41,24.36,24.41,9700.0
2015-05-04 12:45:00,24.41,24.41,24.37,24.38,3300.0,24.41,24.41,24.37,24.38,3300.0
2015-05-04 12:50:00,24.37,24.39,24.37,24.39,5700.0,24.37,24.39,24.37,24.39,5700.0
2015-05-04 12:55:00,24.39,24.42,24.38,24.41,6900.0,24.39,24.42,24.38,24.41,6900.0
2015-05-04 13:00:00,24.41,24.45,24.4,24.45,12400.0,24.41,24.45,24.4,24.45,12400.0
2015-05-04 13:05:00,24.45,24.45,24.39,24.41,12200.0,24.45,24.45,24.39,24.41,12200.0
2015-05-04 13:10:00,24.41,24.43,24.39,24.43,10000.0,24.41,24.43,24.39,24.43,10000.0
2015-05-04 13:15:00,24.42,24.45,24.42,24.44,6200.0,24.42,24.45,24.42,24.44,6200.0
2015-05-04 13:20:00,24.44,24.44,24.35,24.35,10500.0,24.44,24.44,24.35,24.35,10500.0
2015-05-04 13:25:00,24.36,24.38,24.35,24.36,5000.0,24.36,24.38,24.35,24.36,5000.0
2015-05-04 13:30:00,24.35,24.35,24.32,24.34,13000.0,24.35,24.35,24.32,24.34,13000.0
2015-05-04 13:35:00,24.34,24.36,24.34,24.35,4900.0,24.34,24.36,24.34,24.35,4900.0
2015-05-04 13:40:00,24.36,24.37,24.35,24.36,8400.0,24.36,24.37,24.35,24.36,8400.0
2015-05-04 13:45:00,24.36,24.4,24.36,24.38,22900.0,24.36,24.4,24.36,24.38,22900.0
2015-05-04 13:50:00,24.39,24.41,24.38,24.4,9600.0,24.39,24.41,24.38,24.4,9600.0
2015-05-04 13:55:00,24.41,24.42,24.39,24.39,11000.0,24.41,24.42,24.39,24.39,11000.0
2015-05-04 14:00:00,24.39,24.41,24.39,24.4,23500.0,24.39,24.41,24.39,24.4,23500.0
2015-05-04 14:05:00,24.4,24.42,24.39,24.41,18800.0,24.4,24.42,24.39,24.41,18800.0
2015-05-04 14:10:00,24.41,24.43,24.41,24.42,14200.0,24.41,24.43,24.41,24.42,14200.0
2015-05-04 14:15:00,24.42,24.45,24.42,24.45,7900.0,24.42,24.45,24.42,24.45,7900.0
2015-05-04 14:20:00,24.45,24.45,24.44,24.44,4900.0,24.45,24.45,24.44,24.44,4900.0
2015-05-04 14:25:00,24.43,24.45,24.43,24.45,7100.0,24.43,24.45,24.43,24.45,7100.0
2015-05-04 14:30:00,24.46,24.46,24.44,24.44,6000.0,24.46,24.46,24.44,24.44,6000.0
2015-05-04 14:35:00,24.45,24.46,24.44,24.44,15400.0,24.45,24.46,24.44,24.44,15400.0
2015-05-04 14:40:00,24.44,24.45,24.43,24.43,13300.0,24.44,24.45,24.43,24.43,13300.0
2015-05-04 14:45:00,24.43,24.44,24.43,24.44,23900.0,24.43,24.44,24.43,24.44,23900.0
2015-05-04 14:50:00,24.44,24.46,24.43,24.43,13700.0,24.44,24.46,24.43,24.43,13700.0
2015-05-04 14:55:00,24.43,24.45,24.42,24.43,15100.0,24.43,24.45,24.42,24.43,15100.0
2015-05-04 15:00:00,24.43,24.44,24.39,24.41,15000.0,24.43,24.44,24.39,24.41,15000.0
2015-05-04 15:05:00,24.4,24.4,24.32,24.37,25300.0,24.4,24.4,24.32,24.37,25300.0
2015-05-04 15:10:00,24.36,24.41,24.35,24.4,24100.0,24.36,24.41,24.35,24.4,24100.0
2015-05-04 15:15:00,24.4,24.43,24.39,24.43,25900.0,24.4,24.43,24.39,24.43,25900.0
2015-05-04 15:20:00,24.42,24.45,24.42,24.44,17800.0,24.42,24.45,24.42,24.44,17800.0
2015-05-04 15:25:00,24.44,24.44,24.42,24.43,15600.0,24.44,24.44,24.42,24.43,15600.0
2015-05-04 15:30:00,24.42,24.46,24.4,24.44,25400.0,24.42,24.46,24.4,24.44,25400.0
2015-05-04 15:35:00,24.44,24.48,24.43,24.46,21400.0,24.44,24.48,24.43,24.46,21400.0
2015-05-04 15:40:00,24.47,24.47,24.45,24.46,18200.0,24.47,24.47,24.45,24.46,18200.0
2015-05-04 15:45:00,24.46,24.47,24.43,24.44,28300.0,24.46,24.47,24.43,24.44,28300.0
2015-05-04 15:50:00,24.43,24.45,24.4,24.43,50800.0,24.43,24.45,24.4,24.43,50800.0
2015-05-04 15:55:00,24.43,24.46,24.4,24.46,102000.0,24.43,24.46,24.4,24.46,102000.0
2015-05-05 09:30:00,24.41,24.41,24.29,24.37,7200.0,24.41,24.41,24.29,24.37,7200.0
2015-05-05 09:35:00,24.38,24.47,24.35,24.44,21800.0,24.38,24.47,24.35,24.44,21800.0
2015-05-05 09:40:00,24.42,24.51,24.42,24.42,18800.0,24.42,24.51,24.42,24.42,18800.0
2015-05-05 09:45:00,24.44,24.44,24.32,24.33,11800.0,24.44,24.44,24.32,24.33,11800.0
2015-05-05 09:50:00,24.32,24.32,24.27,24.28,9300.0,24.32,24.32,24.27,24.28,9300.0
2015-05-05 09:55:00,24.28,24.3,24.27,24.29,4800.0,24.28,24.3,24.27,24.29,4800.0
2015-05-05 10:00:00,24.27,24.27,24.2,24.2,10300.0,24.27,24.27,24.2,24.2,10300.0
2015-05-05 10:05:00,24.2,24.24,24.18,24.22,6500.0,24.2,24.24,24.18,24.22,6500.0
2015-05-05 10:10:00,24.21,24.21,24.09,24.1,9400.0,24.21,24.21,24.09,24.1,9400.0
2015-05-05 10:15:00,24.11,24.19,24.1,24.18,20600.0,24.11,24.19,24.1,24.18,20600.0
2015-05-05 10:20:00,24.18,24.24,24.18,24.2,13500.0,24.18,24.24,24.18,24.2,13500.0
2015-05-05 10:25:00,24.19,24.21,24.15,24.19,11900.0,24.19,24.21,24.15,24.19,11900.0
2015-05-05 10:30:00,24.2,24.21,24.17,24.18,43100.0,24.2,24.21,24.17,24.18,43100.0
2015-05-05 10:35:00,24.17,24.2,24.14,24.14,7700.0,24.17,24.2,24.14,24.14,7700.0
2015-05-05 10:40:00,24.14,24.23,24.1,24.23,24700.0,24.14,24.23,24.1,24.23,24700.0
2015-05-05 10:45:00,24.21,24.22,24.16,24.2,8000.0,24.21,24.22,24.16,24.2,8000.0
2015-05-05 10:50:00,24.18,24.21,24.15,24.18,6800.0,24.18,24.21,24.15,24.18,6800.0
2015-05-05 10:55:00,24.19,24.24,24.18,24.19,13100.0,24.19,24.24,24.18,24.19,13100.0
2015-05-05 11:00:00,24.19,24.29,24.17,24.24,29800.0,24.19,24.29,24.17,24.24,29800.0
2015-05-05 11:05:00,24.24,24.26,24.16,24.26,31500.0,24.24,24.26,24.16,24.26,31500.0
2015-05-05 11:10:00,24.24,24.31,24.23,24.3,33000.0,24.24,24.31,24.23,24.3,33000.0
2015-05-05 11:15:00,24.29,24.37,24.24,24.33,74400.0,24.29,24.37,24.24,24.33,74400.0
2015-05-05 11:20:00,24.33,24.35,24.26,24.32,38900.0,24.33,24.35,24.26,24.32,38900.0
2015-05-05 11:25:00,24.3,24.3,24.21,24.21,21500.0,24.3,24.3,24.21,24.21,21500.0
2015-05-05 11:30:00,24.2,24.25,24.18,24.23,12900.0,24.2,24.25,24.18,24.23,12900.0
2015-05-05 11:35:00,24.24,24.34,24.24,24.32,18700.0,24.24,24.34,24.24,24.32,18700.0
2015-05-05 11:40:00,24.35,24.35,24.27,24.28,19800.0,24.35,24.35,24.27,24.28,19800.0
2015-05-05 11:45:00,24.26,24.29,24.22,24.28,9500.0,24.26,24.29,24.22,24.28,9500.0
2015-05-05 11:50:00,24.3,24.33,24.24,24.31,32300.0,24.3,24.33,24.24,24.31,32300.0
2015-05-05 11:55:00,24.3,24.3,24.24,24.24,1900.0,24.3,24.3,24.24,24.24,1900.0
2015-05-05 12:00:00,24.27,24.28,24.23,24.25,7200.0,24.27,24.28,24.23,24.25,7200.0
2015-05-05 12:05:00,24.22,24.31,24.21,24.3,68400.0,24.22,24.31,24.21,24.3,68400.0
2015-05-05 12:10:00,24.28,24.3,24.26,24.28,3100.0,24.28,24.3,24.26,24.28,3100.0
2015-05-05 12:15:00,24.27,24.27,24.22,24.22,5700.0,24.27,24.27,24.22,24.22,5700.0
2015-05-05 12:20:00,24.23,24.27,24.23,24.23,6100.0,24.23,24.27,24.23,24.23,6100.0
2015-05-05 12:25:00,24.23,24.28,24.23,24.26,14400.0,24.23,24.28,24.23,24.26,14400.0
2015-05-05 12:30:00,24.26,24.38,24.26,24.35,98100.0,24.26,24.38,24.26,24.35,98100.0
2015-05-05 12:35:00,24.35,24.36,24.29,24.32,43100.0,24.35,24.36,24.29,24.32,43100.0
2015-05-05 12:40:00,24.31,24.34,24.27,24.31,62300.0,24.31,24.34,24.27,24.31,62300.0
2015-05-05 12:45:00,24.31,24.34,24.29,24.3,36400.0,24.31,24.34,24.29,24.3,36400.0
2015-05-05 12:50:00,24.29,24.32,24.24,24.28,29300.0,24.29,24.32,24.24,24.28,29300.0
2015-05-05 12:55:00,24.26,24.27,24.21,24.21,3600.0,24.26,24.27,24.21,24.21,3600.0
2015-05-05 13:00:00,24.21,24.23,24.19,24.22,8800.0,24.21,24.23,24.19,24.22,8800.0
2015-05-05 13:05:00,24.22,24.22,24.18,24.18,13600.0,24.22,24.22,24.18,24.18,13600.0
2015-05-05 13:10:00,24.18,24.19,24.13,24.14,9100.0,24.18,24.19,24.13,24.14,9100.0
2015-05-05 13:15:00,24.13,24.16,24.12,24.13,9200.0,24.13,24.16,24.12,24.13,9200.0
2015-05-05 13:20:00,24.12,24.17,24.11,24.17,7700.0,24.12,24.17,24.11,24.17,7700.0
2015-05-05 13:25:00,24.16,24.22,24.16,24.2,11300.0,24.16,24.22,24.16,24.2,11300.0
2015-05-05 13:30:00,24.2,24.26,24.18,24.22,13600.0,24.2,24.26,24.18,24.22,13600.0
2015-05-05 13:35:00,24.21,24.25,24.21,24.24,8400.0,24.21,24.25,24.21,24.24,8400.0
2015-05-05 13:40:00,24.24,24.24,24.14,24.17,6900.0,24.24,24.24,24.14,24.17,6900.0
2015-05-05 13:45:00,24.18,24.2,24.15,24.15,6600.0,24.18,24.2,24.15,24.15,6600.0
2015-05-05 13:50:00,24.15,24.17,24.15,24.17,27000.0,24.15,24.17,24.15,24.17,27000.0
2015-05-05 13:55:00,24.18,24.22,24.15,24.21,27100.0,24.18,24.22,24.15,24.21,27100.0
2015-05-05 14:00:00,24.21,24.21,24.17,24.17,8400.0,24.21,24.21,24.17,24.17,8400.0
2015-05-05 14:05:00,24.17,24.21,24.16,24.2,10500.0,24.17,24.21,24.16,24.2,10500.0
2015-05-05 14:10:00,24.2,24.22,24.18,24.2,6500.0,24.2,24.22,24.18,24.2,6500.0
2015-05-05 14:15:00,24.2,24.21,24.17,24.18,7800.0,24.2,24.21,24.17,24.18,7800.0
2015-05-05 14:20:00,24.19,24.23,24.16,24.23,15500.0,24.19,24.23,24.16,24.23,15500.0
2015-05-05 14:25:00,24.21,24.21,24.14,24.14,7400.0,24.21,24.21,24.14,24.14,7400.0
2015-05-05 14:30:00,24.14,24.16,24.13,24.14,8100.0,24.14,24.16,24.13,24.14,8100.0
2015-05-05 14:35:00,24.14,24.14,24.09,24.09,7000.0,24.14,24.14,24.09,24.09,7000.0
2015-05-05 14:40:00,24.09,24.1,24.07,24.08,9500.0,24.09,24.1,24.07,24.08,9500.0
2015-05-05 14:45:00,24.07,24.09,24.05,24.06,12700.0,24.07,24.09,24.05,24.06,12700.0
2015-05-05 14:50:00,24.04,24.05,24.02,24.02,12500.0,24.04,24.05,24.02,24.02,12500.0
2015-05-05 14:55:00,24.01,24.12,24.01,24.12,18200.0,24.01,24.12,24.01,24.12,18200.0
2015-05-05 15:00:00,24.11,24.14,24.1,24.11,17600.0,24.11,24.14,24.1,24.11,17600.0
2015-05-05 15:05:00,24.1,24.12,24.07,24.07,11700.0,24.1,24.12,24.07,24.07,11700.0
2015-05-05 15:10:00,24.07,24.12,24.07,24.12,8300.0,24.07,24.12,24.07,24.12,8300.0
2015-05-05 15:15:00,24.12,24.13,24.09,24.09,5800.0,24.12,24.13,24.09,24.09,5800.0
2015-05-05 15:20:00,24.09,24.1,24.07,24.09,10600.0,24.09,24.1,24.07,24.09,10600.0
2015-05-05 15:25:00,24.08,24.1,24.06,24.06,12100.0,24.08,24.1,24.06,24.06,12100.0
2015-05-05 15:30:00,24.07,24.1,24.07,24.09,16800.0,24.07,24.1,24.07,24.09,16800.0
2015-05-05 15:35:00,24.09,24.12,24.09,24.11,13700.0,24.09,24.12,24.09,24.11,13700.0
2015-05-05 15:40:00,24.1,24.11,24.07,24.09,24000.0,24.1,24.11,24.07,24.09,24000.0
2015-05-05 15:45:00,24.08,24.1,24.06,24.08,21400.0,24.08,24.1,24.06,24.08,21400.0
2015-05-05 15:50:00,24.08,24.1,24.07,24.09,32900.0,24.08,24.1,24.07,24.09,32900.0
2015-05-05 15:55:00,24.08,24.09,24.06,24.06,76300.0,24.08,24.09,24.06,24.06,76300.0
2015-05-06 09:30:00,24.28,24.42,24.13,24.38,21200.0,24.28,24.42,24.13,24.38,21200.0
2015-05-06 09:35:00,24.35,24.36,24.27,24.27,6400.0,24.35,24.36,24.27,24.27,6400.0
2015-05-06 09:40:00,24.29,24.32,24.26,24.31,19900.0,24.29,24.32,24.26,24.31,19900.0
2015-05-06 09:45:00,24.29,24.35,24.29,24.31,10000.0,24.29,24.35,24.29,24.31,10000.0
2015-05-06 09:50:00,24.3,24.32,24.28,24.32,22400.0,24.3,24.32,24.28,24.32,22400.0
2015-05-06 09:55:00,24.3,24.34,24.3,24.32,10300.0,24.3,24.34,24.3,24.32,10300.0
2015-05-06 10:00:00,24.33,24.36,24.31,24.36,10300.0,24.33,24.36,24.31,24.36,10300.0
2015-05-06 10:05:00,24.36,24.36,24.24,24.24,8700.0,24.36,24.36,24.24,24.24,8700.0
2015-05-06 10:10:00,24.21,24.26,24.2,24.25,34800.0,24.21,24.26,24.2,24.25,34800.0
2015-05-06 10:15:00,24.23,24.28,24.22,24.26,18900.0,24.23,24.28,24.22,24.26,18900.0
2015-05-06 10:20:00,24.26,24.26,24.18,24.24,23400.0,24.26,24.26,24.18,24.24,23400.0
2015-05-06 10:25:00,24.24,24.28,24.21,24.27,10400.0,24.24,24.28,24.21,24.27,10400.0
2015-05-06 10:30:00,24.26,24.28,24.26,24.26,1800.0,24.26,24.28,24.26,24.26,1800.0
2015-05-06 10:35:00,24.26,24.29,24.24,24.28,41400.0,24.26,24.29,24.24,24.28,41400.0
2015-05-06 10:40:00,24.29,24.35,24.28,24.33,54200.0,24.29,24.35,24.28,24.33,54200.0
2015-05-06 10:45:00,24.34,24.36,24.32,24.35,21800.0,24.34,24.36,24.32,24.35,21800.0
2015-05-06 10:50:00,24.34,24.36,24.32,24.36,64100.0,24.34,24.36,24.32,24.36,64100.0
2015-05-06 10:55:00,24.36,24.38,24.35,24.37,14000.0,24.36,24.38,24.35,24.37,14000.0
2015-05-06 11:00:00,24.38,24.41,24.38,24.4,103800.0,24.38,24.41,24.38,24.4,103800.0
2015-05-06 11:05:00,24.4,24.45,24.39,24.4,13500.0,24.4,24.45,24.39,24.4,13500.0
2015-05-06 11:10:00,24.4,24.4,24.33,24.33,16900.0,24.4,24.4,24.33,24.33,16900.0
2015-05-06 11:15:00,24.33,24.38,24.33,24.37,14300.0,24.33,24.38,24.33,24.37,14300.0
2015-05-06 11:20:00,24.37,24.39,24.36,24.37,7300.0,24.37,24.39,24.36,24.37,7300.0
2015-05-06 11:25:00,24.37,24.39,24.36,24.37,10400.0,24.37,24.39,24.36,24.37,10400.0
2015-05-06 11:30:00,24.37,24.45,24.36,24.43,28000.0,24.37,24.45,24.36,24.43,28000.0
2015-05-06 11:35:00,24.44,24.44,24.37,24.37,9000.0,24.44,24.44,24.37,24.37,9000.0
2015-05-06 11:40:00,24.36,24.38,24.34,24.37,24100.0,24.36,24.38,24.34,24.37,24100.0
2015-05-06 11:45:00,24.37,24.37,24.34,24.35,9600.0,24.37,24.37,24.34,24.35,9600.0
2015-05-06 11:50:00,24.35,24.37,24.34,24.36,14700.0,24.35,24.37,24.34,24.36,14700.0
2015-05-06 11:55:00,24.36,24.37,24.35,24.37,13100.0,24.36,24.37,24.35,24.37,13100.0
2015-05-06 12:00:00,24.37,24.42,24.35,24.41,28200.0,24.37,24.42,24.35,24.41,28200.0
2015-05-06 12:05:00,24.4,24.42,24.38,24.39,6300.0,24.4,24.42,24.38,24.39,6300.0
2015-05-06 12:10:00,24.39,24.39,24.35,24.35,2900.0,24.39,24.39,24.35,24.35,2900.0
2015-05-06 12:15:00,24.34,24.34,24.31,24.32,9900.0,24.34,24.34,24.31,24.32,9900.0
2015-05-06 12:20:00,24.32,24.33,24.3,24.3,8400.0,24.32,24.33,24.3,24.3,8400.0
2015-05-06 12:25:00,24.31,24.31,24.25,24.26,10100.0,24.31,24.31,24.25,24.26,10100.0
2015-05-06 12:30:00,24.26,24.27,24.21,24.27,14900.0,24.26,24.27,24.21,24.27,14900.0
2015-05-06 12:35:00,24.27,24.27,24.22,24.23,16600.0,24.27,24.27,24.22,24.23,16600.0
2015-05-06 12:40:00,24.23,24.25,24.18,24.2,15700.0,24.23,24.25,24.18,24.2,15700.0
2015-05-06 12:45:00,24.18,24.22,24.17,24.19,11700.0,24.18,24.22,24.17,24.19,11700.0
2015-05-06 12:50:00,24.19,24.29,24.18,24.26,80700.0,24.19,24.29,24.18,24.26,80700.0
2015-05-06 12:55:00,24.27,24.28,24.23,24.25,32100.0,24.27,24.28,24.23,24.25,32100.0
2015-05-06 13:00:00,24.25,24.25,24.22,24.25,25000.0,24.25,24.25,24.22,24.25,25000.0
2015-05-06 13:05:00,24.25,24.27,24.24,24.24,18500.0,24.25,24.27,24.24,24.24,18500.0
2015-05-06 13:10:00,24.24,24.26,24.23,24.25,21600.0,24.24,24.26,24.23,24.25,21600.0
2015-05-06 13:15:00,24.24,24.26,24.22,24.25,22100.0,24.24,24.26,24.22,24.25,22100.0
2015-05-06 13:20:00,24.25,24.25,24.17,24.17,33000.0,24.25,24.25,24.17,24.17,33000.0
2015-05-06 13:25:00,24.16,24.16,24.09,24.1,10800.0,24.16,24.16,24.09,24.1,10800.0
2015-05-06 13:30:00,24.11,24.11,24.08,24.09,6600.0,24.11,24.11,24.08,24.09,6600.0
2015-05-06 13:35:00,24.08,24.17,24.07,24.17,10900.0,24.08,24.17,24.07,24.17,10900.0
2015-05-06 13:40:00,24.17,24.19,24.09,24.1,27500.0,24.17,24.19,24.09,24.1,27500.0
2015-05-06 13:45:00,24.09,24.1,24.06,24.1,15200.0,24.09,24.1,24.06,24.1,15200.0
2015-05-06 13:50:00,24.1,24.1,24.07,24.08,9600.0,24.1,24.1,24.07,24.08,9600.0
2015-05-06 13:55:00,24.09,24.09,24.06,24.08,24600.0,24.09,24.09,24.06,24.08,24600.0
2015-05-06 14:00:00,24.08,24.17,24.06,24.15,50400.0,24.08,24.17,24.06,24.15,50400.0
2015-05-06 14:05:00,24.14,24.15,24.12,24.12,16100.0,24.14,24.15,24.12,24.12,16100.0
2015-05-06 14:10:00,24.12,24.12,24.07,24.07,5900.0,24.12,24.12,24.07,24.07,5900.0
2015-05-06 14:15:00,24.06,24.1,24.06,24.1,29600.0,24.06,24.1,24.06,24.1,29600.0
2015-05-06 14:20:00,24.09,24.09,24.07,24.08,11300.0,24.09,24.09,24.07,24.08,11300.0
2015-05-06 14:25:00,24.07,24.1,24.06,24.08,38200.0,24.07,24.1,24.06,24.08,38200.0
2015-05-06 14:30:00,24.08,24.1,24.06,24.09,10400.0,24.08,24.1,24.06,24.09,10400.0
2015-05-06 14:35:00,24.08,24.1,24.06,24.1,45000.0,24.08,24.1,24.06,24.1,45000.0
2015-05-06 14:40:00,24.1,24.11,24.05,24.06,43300.0,24.1,24.11,24.05,24.06,43300.0
2015-05-06 14:45:00,24.06,24.07,24.05,24.06,7400.0,24.06,24.07,24.05,24.06,7400.0
2015-05-06 14:50:00,24.06,24.07,24.04,24.06,24800.0,24.06,24.07,24.04,24.06,24800.0
2015-05-06 14:55:00,24.06,24.15,24.05,24.13,32100.0,24.06,24.15,24.05,24.13,32100.0
2015-05-06 15:00:00,24.12,24.13,24.1,24.1,3900.0,24.12,24.13,24.1,24.1,3900.0
2015-05-06 15:05:00,24.1,24.1,24.07,24.09,17900.0,24.1,24.1,24.07,24.09,17900.0
2015-05-06 15:10:00,24.08,24.08,24.03,24.04,28900.0,24.08,24.08,24.03,24.04,28900.0
2015-05-06 15:15:00,24.03,24.06,24.03,24.05,41400.0,24.03,24.06,24.03,24.05,41400.0
2015-05-06 15:20:00,24.05,24.07,24.05,24.07,24500.0,24.05,24.07,24.05,24.07,24500.0
2015-05-06 15:25:00,24.07,24.09,24.06,24.07,13100.0,24.07,24.09,24.06,24.07,13100.0
2015-05-06 15:30:00,24.07,24.08,24.06,24.07,32600.0,24.07,24.08,24.06,24.07,32600.0
2015-05-06 15:35:00,24.07,24.07,24.05,24.06,35200.0,24.07,24.07,24.05,24.06,35200.0
2015-05-06 15:40:00,24.06,24.07,24.04,24.05,29100.0,24.06,24.07,24.04,24.05,29100.0
2015-05-06 15:45:00,24.04,24.05,24.03,24.04,29900.0,24.04,24.05,24.03,24.04,29900.0
2015-05-06 15:50:00,24.03,24.04,24.01,24.02,76600.0,24.03,24.04,24.01,24.02,76600.0
2015-05-06 15:55:00,24.03,24.14,24.03,24.13,60200.0,24.03,24.14,24.03,24.13,60200.0
2015-05-07 09:30:00,24.13,24.23,24.05,24.19,11800.0,24.13,24.23,24.05,24.19,11800.0
2015-05-07 09:35:00,24.17,24.22,24.14,24.2,4800.0,24.17,24.22,24.14,24.2,4800.0
2015-05-07 09:40:00,24.2,24.28,24.19,24.19,7300.0,24.2,24.28,24.19,24.19,7300.0
2015-05-07 09:45:00,24.19,24.19,24.15,24.18,1400.0,24.19,24.19,24.15,24.18,1400.0
2015-05-07 09:50:00,24.18,24.21,24.08,24.11,6100.0,24.18,24.21,24.08,24.11,6100.0
2015-05-07 09:55:00,24.09,24.11,24.03,24.08,6300.0,24.09,24.11,24.03,24.08,6300.0
2015-05-07 10:00:00,24.09,24.13,24.08,24.11,6000.0,24.09,24.13,24.08,24.11,6000.0
2015-05-07 10:05:00,24.13,24.19,24.13,24.19,1300.0,24.13,24.19,24.13,24.19,1300.0
2015-05-07 10:10:00,24.2,24.21,24.17,24.21,1400.0,24.2,24.21,24.17,24.21,1400.0
2015-05-07 10:15:00,24.21,24.23,24.17,24.23,4900.0,24.21,24.23,24.17,24.23,4900.0
2015-05-07 10:20:00,24.24,24.24,24.19,24.22,1500.0,24.24,24.24,24.19,24.22,1500.0
2015-05-07 10:25:00,24.22,24.24,24.18,24.19,4500.0,24.22,24.24,24.18,24.19,4500.0
2015-05-07 10:30:00,24.2,24.2,24.15,24.15,4300.0,24.2,24.2,24.15,24.15,4300.0
2015-05-07 10:35:00,24.16,24.22,24.16,24.2,6900.0,24.16,24.22,24.16,24.2,6900.0
2015-05-07 10:40:00,24.22,24.25,24.2,24.25,3800.0,24.22,24.25,24.2,24.25,3800.0
2015-05-07 10:45:00,24.25,24.26,24.21,24.25,8000.0,24.25,24.26,24.21,24.25,8000.0
2015-05-07 10:50:00,24.24,24.3,24.24,24.29,9000.0,24.24,24.3,24.24,24.29,9000.0
2015-05-07 10:55:00,24.31,24.31,24.28,24.29,2700.0,24.31,24.31,24.28,24.29,2700.0
2015-05-07 11:00:00,24.27,24.31,24.27,24.31,6200.0,24.27,24.31,24.27,24.31,6200.0
2015-05-07 11:05:00,24.3,24.3,24.26,24.29,3200.0,24.3,24.3,24.26,24.29,3200.0
2015-05-07 11:10:00,24.28,24.29,24.25,24.28,6400.0,24.28,24.29,24.25,24.28,6400.0
2015-05-07 11:15:00,24.29,24.3,24.29,24.3,3100.0,24.29,24.3,24.29,24.3,3100.0
2015-05-07 11:20:00,24.31,24.33,24.3,24.33,3100.0,24.31,24.33,24.3,24.33,3100.0
2015-05-07 11:25:00,24.34,24.36,24.34,24.36,800.0,24.34,24.36,24.34,24.36,800.0
2015-05-07 11:30:00,24.36,24.36,24.28,24.28,9100.0,24.36,24.36,24.28,24.28,9100.0
2015-05-07 11:35:00,24.29,24.3,24.26,24.27,3700.0,24.29,24.3,24.26,24.27,3700.0
2015-05-07 11:40:00,24.29,24.3,24.26,24.27,2600.0,24.29,24.3,24.26,24.27,2600.0
2015-05-07 11:45:00,24.28,24.3,24.28,24.3,1100.0,24.28,24.3,24.28,24.3,1100.0
2015-05-07 11:50:00,24.29,24.32,24.27,24.29,27700.0,24.29,24.32,24.27,24.29,27700.0
2015-05-07 11:55:00,24.27,24.27,24.23,24.23,4800.0,24.27,24.27,24.23,24.23,4800.0
2015-05-07 12:00:00,24.24,24.26,24.23,24.25,11800.0,24.24,24.26,24.23,24.25,11800.0
2015-05-07 12:05:00,24.24,24.24,24.21,24.21,3700.0,24.24,24.24,24.21,24.21,3700.0
2015-05-07 12:10:00,24.21,24.22,24.2,24.21,13400.0,24.21,24.22,24.2,24.21,13400.0
2015-05-07 12:15:00,24.2,24.24,24.19,24.23,9400.0,24.2,24.24,24.19,24.23,9400.0
2015-05-07 12:20:00,24.24,24.24,24.22,24.23,1500.0,24.24,24.24,24.22,24.23,1500.0
2015-05-07 12:25:00,24.22,24.22,24.19,24.2,10500.0,24.22,24.22,24.19,24.2,10500.0
2015-05-07 12:30:00,24.21,24.22,24.2,24.2,2200.0,24.21,24.22,24.2,24.2,2200.0
2015-05-07 12:35:00,24.21,24.23,24.2,24.22,11400.0,24.21,24.23,24.2,24.22,11400.0
2015-05-07 12:40:00,24.22,24.23,24.2,24.2,20800.0,24.22,24.23,24.2,24.2,20800.0
2015-05-07 12:45:00,24.19,24.2,24.16,24.16,8200.0,24.19,24.2,24.16,24.16,8200.0
2015-05-07 12:50:00,24.17,24.19,24.16,24.16,9300.0,24.17,24.19,24.16,24.16,9300.0
2015-05-07 12:55:00,24.17,24.2,24.16,24.19,9300.0,24.17,24.2,24.16,24.19,9300.0
2015-05-07 13:00:00,24.2,24.23,24.18,24.22,9300.0,24.2,24.23,24.18,24.22,9300.0
2015-05-07 13:05:00,24.22,24.22,24.21,24.22,6100.0,24.22,24.22,24.21,24.22,6100.0
2015-05-07 13:10:00,24.23,24.26,24.23,24.25,3900.0,24.23,24.26,24.23,24.25,3900.0
2015-05-07 13:15:00,24.24,24.25,24.22,24.22,16600.0,24.24,24.25,24.22,24.22,16600.0
2015-05-07 13:20:00,24.22,24.24,24.22,24.22,6400.0,24.22,24.24,24.22,24.22,6400.0
2015-05-07 13:25:00,24.22,24.24,24.21,24.23,15900.0,24.22,24.24,24.21,24.23,15900.0
2015-05-07 13:30:00,24.23,24.25,24.22,24.24,16000.0,24.23,24.25,24.22,24.24,16000.0
2015-05-07 13:35:00,24.24,24.25,24.23,24.24,5400.0,24.24,24.25,24.23,24.24,5400.0
2015-05-07 13:40:00,24.24,24.26,24.23,24.25,23900.0,24.24,24.26,24.23,24.25,23900.0
2015-05-07 13:45:00,24.25,24.25,24.23,24.24,10200.0,24.25,24.25,24.23,24.24,10200.0
2015-05-07 13:50:00,24.24,24.25,24.22,24.23,24500.0,24.24,24.25,24.22,24.23,24500.0
2015-05-07 13:55:00,24.24,24.26,24.24,24.24,32100.0,24.24,24.26,24.24,24.24,32100.0
2015-05-07 14:00:00,24.24,24.27,24.24,24.27,18800.0,24.24,24.27,24.24,24.27,18800.0
2015-05-07 14:05:00,24.28,24.3,24.28,24.29,5100.0,24.28,24.3,24.28,24.29,5100.0
2015-05-07 14:10:00,24.3,24.32,24.3,24.32,4900.0,24.3,24.32,24.3,24.32,4900.0
2015-05-07 14:15:00,24.31,24.32,24.3,24.32,17300.0,24.31,24.32,24.3,24.32,17300.0
2015-05-07 14:20:00,24.31,24.33,24.31,24.33,3600.0,24.31,24.33,24.31,24.33,3600.0
2015-05-07 14:25:00,24.34,24.37,24.34,24.36,3200.0,24.34,24.37,24.34,24.36,3200.0
2015-05-07 14:30:00,24.36,24.38,24.34,24.35,6800.0,24.36,24.38,24.34,24.35,6800.0
2015-05-07 14:35:00,24.34,24.36,24.33,24.36,8400.0,24.34,24.36,24.33,24.36,8400.0
2015-05-07 14:40:00,24.36,24.37,24.36,24.36,4500.0,24.36,24.37,24.36,24.36,4500.0
2015-05-07 14:45:00,24.35,24.37,24.35,24.36,7000.0,24.35,24.37,24.35,24.36,7000.0
2015-05-07 14:50:00,24.35,24.36,24.35,24.36,3500.0,24.35,24.36,24.35,24.36,3500.0
2015-05-07 14:55:00,24.35,24.37,24.35,24.37,5800.0,24.35,24.37,24.35,24.37,5800.0
2015-05-07 15:00:00,24.37,24.39,24.37,24.38,5800.0,24.37,24.39,24.37,24.38,5800.0
2015-05-07 15:05:00,24.38,24.39,24.37,24.39,5700.0,24.38,24.39,24.37,24.39,5700.0
2015-05-07 15:10:00,24.38,24.4,24.37,24.37,10300.0,24.38,24.4,24.37,24.37,10300.0
2015-05-07 15:15:00,24.37,24.38,24.34,24.35,11100.0,24.37,24.38,24.34,24.35,11100.0
2015-05-07 15:20:00,24.34,24.35,24.33,24.34,30700.0,24.34,24.35,24.33,24.34,30700.0
2015-05-07 15:25:00,24.35,24.35,24.33,24.34,11700.0,24.35,24.35,24.33,24.34,11700.0
2015-05-07 15:30:00,24.34,24.36,24.33,24.36,18500.0,24.34,24.36,24.33,24.36,18500.0
2015-05-07 15:35:00,24.37,24.39,24.35,24.35,13400.0,24.37,24.39,24.35,24.35,13400.0
2015-05-07 15:40:00,24.36,24.37,24.32,24.33,14400.0,24.36,24.37,24.32,24.33,14400.0
2015-05-07 15:45:00,24.33,24.36,24.33,24.35,18200.0,24.33,24.36,24.33,24.35,18200.0
2015-05-07 15:50:00,24.35,24.37,24.34,24.37,36800.0,24.35,24.37,24.34,24.37,36800.0
2015-05-07 15:55:00,24.37,24.37,24.33,24.34,37100.0,24.37,24.37,24.33,24.34,37100.0
2015-05-08 09:30:00,24.56,24.59,24.35,24.52,19400.0,24.56,24.59,24.35,24.52,19400.0
2015-05-08 09:35:00,24.5,24.61,24.47,24.58,9100.0,24.5,24.61,24.47,24.58,9100.0
2015-05-08 09:40:00,24.56,24.66,24.56,24.65,10900.0,24.56,24.66,24.56,24.65,10900.0
2015-05-08 09:45:00,24.66,24.67,24.57,24.57,6300.0,24.66,24.67,24.57,24.57,6300.0
2015-05-08 09:50:00,24.58,24.67,24.57,24.64,187600.0,24.58,24.67,24.57,24.64,187600.0
2015-05-08 09:55:00,24.66,24.68,24.64,24.67,3300.0,24.66,24.68,24.64,24.67,3300.0
2015-05-08 10:00:00,24.68,24.71,24.68,24.69,5400.0,24.68,24.71,24.68,24.69,5400.0
2015-05-08 10:05:00,24.69,24.71,24.66,24.66,11400.0,24.69,24.71,24.66,24.66,11400.0
2015-05-08 10:10:00,24.67,24.7,24.67,24.7,10500.0,24.67,24.7,24.67,24.7,10500.0
2015-05-08 10:15:00,24.7,24.7,24.67,24.7,8500.0,24.7,24.7,24.67,24.7,8500.0
2015-05-08 10:20:00,24.7,24.7,24.69,24.7,9200.0,24.7,24.7,24.69,24.7,9200.0
2015-05-08 10:25:00,24.7,24.7,24.69,24.7,20900.0,24.7,24.7,24.69,24.7,20900.0
2015-05-08 10:30:00,24.7,24.7,24.68,24.69,17500.0,24.7,24.7,24.68,24.69,17500.0
2015-05-08 10:35:00,24.69,24.7,24.67,24.67,7400.0,24.69,24.7,24.67,24.67,7400.0
2015-05-08 10:40:00,24.67,24.7,24.67,24.7,7800.0,24.67,24.7,24.67,24.7,7800.0
2015-05-08 10:45:00,24.7,24.7,24.69,24.7,12400.0,24.7,24.7,24.69,24.7,12400.0
2015-05-08 10:50:00,24.7,24.7,24.66,24.67,7300.0,24.7,24.7,24.66,24.67,7300.0
2015-05-08 10:55:00,24.67,24.69,24.66,24.69,7700.0,24.67,24.69,24.66,24.69,7700.0
2015-05-08 11:00:00,24.69,24.7,24.68,24.7,9700.0,24.69,24.7,24.68,24.7,9700.0
2015-05-08 11:05:00,24.7,24.77,24.69,24.76,10100.0,24.7,24.77,24.69,24.76,10100.0
2015-05-08 11:10:00,24.76,24.77,24.73,24.73,4900.0,24.76,24.77,24.73,24.73,4900.0
2015-05-08 11:15:00,24.73,24.76,24.73,24.75,7100.0,24.73,24.76,24.73,24.75,7100.0
2015-05-08 11:20:00,24.74,24.78,24.73,24.75,17700.0,24.74,24.78,24.73,24.75,17700.0
2015-05-08 11:25:00,24.75,24.75,24.71,24.71,5300.0,24.75,24.75,24.71,24.71,5300.0
2015-05-08 11:30:00,24.72,24.73,24.7,24.7,3100.0,24.72,24.73,24.7,24.7,3100.0
2015-05-08 11:35:00,24.69,24.7,24.68,24.69,1900.0,24.69,24.7,24.68,24.69,1900.0
2015-05-08 11:40:00,24.68,24.73,24.68,24.72,7800.0,24.68,24.73,24.68,24.72,7800.0
2015-05-08 11:45:00,24.72,24.75,24.72,24.75,4700.0,24.72,24.75,24.72,24.75,4700.0
2015-05-08 11:50:00,24.74,24.76,24.74,24.75,6800.0,24.74,24.76,24.74,24.75,6800.0
2015-05-08 11:55:00,24.76,24.77,24.74,24.77,6700.0,24.76,24.77,24.74,24.77,6700.0
2015-05-08 12:00:00,24.77,24.82,24.77,24.81,6000.0,24.77,24.82,24.77,24.81,6000.0
2015-05-08 12:05:00,24.82,24.84,24.81,24.81,4200.0,24.82,24.84,24.81,24.81,4200.0
2015-05-08 12:10:00,24.81,24.84,24.8,24.83,10700.0,24.81,24.84,24.8,24.83,10700.0
2015-05-08 12:15:00,24.81,24.87,24.81,24.85,14600.0,24.81,24.87,24.81,24.85,14600.0
2015-05-08 12:20:00,24.87,24.88,24.85,24.86,6300.0,24.87,24.88,24.85,24.86,6300.0
2015-05-08 12:25:00,24.85,24.88,24.84,24.87,10400.0,24.85,24.88,24.84,24.87,10400.0
2015-05-08 12:30:00,24.86,24.88,24.84,24.86,13700.0,24.86,24.88,24.84,24.86,13700.0
2015-05-08 12:35:00,24.86,24.91,24.86,24.88,22000.0,24.86,24.91,24.86,24.88,22000.0
2015-05-08 12:40:00,24.89,24.89,24.88,24.89,1800.0,24.89,24.89,24.88,24.89,1800.0
2015-05-08 12:45:00,24.89,24.89,24.87,24.89,5500.0,24.89,24.89,24.87,24.89,5500.0
2015-05-08 12:50:00,24.89,24.91,24.88,24.89,12600.0,24.89,24.91,24.88,24.89,12600.0
2015-05-08 12:55:00,24.89,24.91,24.88,24.9,24000.0,24.89,24.91,24.88,24.9,24000.0
2015-05-08 13:00:00,24.9,24.91,24.89,24.9,15600.0,24.9,24.91,24.89,24.9,15600.0
2015-05-08 13:05:00,24.9,24.96,24.9,24.94,9200.0,24.9,24.96,24.9,24.94,9200.0
2015-05-08 13:10:00,24.94,24.95,24.92,24.92,6700.0,24.94,24.95,24.92,24.92,6700.0
2015-05-08 13:15:00,24.91,25.01,24.91,25.0,79700.0,24.91,25.01,24.91,25.0,79700.0
2015-05-08 13:20:00,24.99,25.0,24.97,24.98,10700.0,24.99,25.0,24.97,24.98,10700.0
2015-05-08 13:25:00,24.98,25.0,24.98,25.0,16800.0,24.98,25.0,24.98,25.0,16800.0
2015-05-08 13:30:00,25.0,25.0,24.98,24.98,16800.0,25.0,25.0,24.98,24.98,16800.0
2015-05-08 13:35:00,24.99,25.0,24.96,24.98,32200.0,24.99,25.0,24.96,24.98,32200.0
2015-05-08 13:40:00,24.99,25.0,24.96,24.99,51900.0,24.99,25.0,24.96,24.99,51900.0
2015-05-08 13:45:00,24.99,25.02,24.98,25.0,10300.0,24.99,25.02,24.98,25.0,10300.0
2015-05-08 13:50:00,24.99,24.99,24.9,24.92,15800.0,24.99,24.99,24.9,24.92,15800.0
2015-05-08 13:55:00,24.91,24.93,24.91,24.91,24800.0,24.91,24.93,24.91,24.91,24800.0
2015-05-08 14:00:00,24.9,24.9,24.87,24.87,5200.0,24.9,24.9,24.87,24.87,5200.0
2015-05-08 14:05:00,24.88,24.92,24.87,24.92,5400.0,24.88,24.92,24.87,24.92,5400.0
2015-05-08 14:10:00,24.92,24.93,24.88,24.89,6700.0,24.92,24.93,24.88,24.89,6700.0
2015-05-08 14:15:00,24.9,24.91,24.89,24.9,3300.0,24.9,24.91,24.89,24.9,3300.0
2015-05-08 14:20:00,24.9,24.93,24.89,24.91,5800.0,24.9,24.93,24.89,24.91,5800.0
2015-05-08 14:25:00,24.9,24.92,24.89,24.91,12400.0,24.9,24.92,24.89,24.91,12400.0
2015-05-08 14:30:00,24.92,24.96,24.91,24.91,20800.0,24.92,24.96,24.91,24.91,20800.0
2015-05-08 14:35:00,24.9,24.92,24.9,24.91,9400.0,24.9,24.92,24.9,24.91,9400.0
2015-05-08 14:40:00,24.92,24.99,24.91,24.91,32900.0,24.92,24.99,24.91,24.91,32900.0
2015-05-08 14:45:00,24.94,24.99,24.91,24.99,18500.0,24.94,24.99,24.91,24.99,18500.0
2015-05-08 14:50:00,24.99,25.01,24.95,24.97,35400.0,24.99,25.01,24.95,24.97,35400.0
2015-05-08 14:55:00,24.98,25.02,24.98,24.99,24200.0,24.98,25.02,24.98,24.99,24200.0
2015-05-08 15:00:00,25.0,25.06,24.99,25.05,34700.0,25.0,25.06,24.99,25.05,34700.0
2015-05-08 15:05:00,25.05,25.12,25.02,25.09,40800.0,25.05,25.12,25.02,25.09,40800.0
2015-05-08 15:10:00,25.1,25.12,25.09,25.12,29300.0,25.1,25.12,25.09,25.12,29300.0
2015-05-08 15:15:00,25.12,25.12,25.1,25.12,19700.0,25.12,25.12,25.1,25.12,19700.0
2015-05-08 15:20:00,25.12,25.12,25.09,25.1,33000.0,25.12,25.12,25.09,25.1,33000.0
2015-05-08 15:25:00,25.1,25.13,25.09,25.13,36200.0,25.1,25.13,25.09,25.13,36200.0
2015-05-08 15:30:00,25.12,25.16,25.11,25.14,29700.0,25.12,25.16,25.11,25.14,29700.0
2015-05-08 15:35:00,25.15,25.16,25.12,25.14,31400.0,25.15,25.16,25.12,25.14,31400.0
2015-05-08 15:40:00,25.14,25.17,25.12,25.14,93100.0,25.14,25.17,25.12,25.14,93100.0
2015-05-08 15:45:00,25.14,25.16,25.02,25.08,159100.0,25.14,25.16,25.02,25.08,159100.0
2015-05-08 15:50:00,25.04,25.07,24.99,25.0,73600.0,25.04,25.07,24.99,25.0,73600.0
2015-05-08 15:55:00,25.01,25.08,24.98,25.08,124600.0,25.01,25.08,24.98,25.08,124600.0
2015-05-11 09:30:00,24.98,25.05,24.91,25.0,15400.0,24.98,25.05,24.91,25.0,15400.0
2015-05-11 09:35:00,25.01,25.01,24.81,24.86,16200.0,25.01,25.01,24.81,24.86,16200.0
2015-05-11 09:40:00,24.86,24.86,24.77,24.85,14300.0,24.86,24.86,24.77,24.85,14300.0
2015-05-11 09:45:00,24.84,25.03,24.84,24.96,42400.0,24.84,25.03,24.84,24.96,42400.0
2015-05-11 09:50:00,24.93,25.01,24.9,25.0,17000.0,24.93,25.01,24.9,25.0,17000.0
2015-05-11 09:55:00,24.97,24.99,24.91,24.93,9900.0,24.97,24.99,24.91,24.93,9900.0
2015-05-11 10:00:00,24.94,25.09,24.94,25.09,27700.0,24.94,25.09,24.94,25.09,27700.0
2015-05-11 10:05:00,25.09,25.09,25.0,25.04,29400.0,25.09,25.09,25.0,25.04,29400.0
2015-05-11 10:10:00,25.05,25.14,25.0,25.13,31800.0,25.05,25.14,25.0,25.13,31800.0
2015-05-11 10:15:00,25.12,25.12,25.06,25.07,19400.0,25.12,25.12,25.06,25.07,19400.0
2015-05-11 10:20:00,25.07,25.1,25.05,25.07,27100.0,25.07,25.1,25.05,25.07,27100.0
2015-05-11 10:25:00,25.08,25.1,25.06,25.06,10200.0,25.08,25.1,25.06,25.06,10200.0
2015-05-11 10:30:00,25.06,25.07,24.99,25.02,19700.0,25.06,25.07,24.99,25.02,19700.0
2015-05-11 10:35:00,25.01,25.02,24.99,24.99,9600.0,25.01,25.02,24.99,24.99,9600.0
2015-05-11 10:40:00,25.0,25.04,24.98,25.03,11700.0,25.0,25.04,24.98,25.03,11700.0
2015-05-11 10:45:00,25.03,25.03,25.01,25.01,7000.0,25.03,25.03,25.01,25.01,7000.0
2015-05-11 10:50:00,25.01,25.03,25.01,25.02,17800.0,25.01,25.03,25.01,25.02,17800.0
2015-05-11 10:55:00,25.02,25.02,25.0,25.0,5500.0,25.02,25.02,25.0,25.0,5500.0
2015-05-11 11:00:00,25.01,25.04,24.99,25.01,17800.0,25.01,25.04,24.99,25.01,17800.0
2015-05-11 11:05:00,25.01,25.07,25.0,25.07,13200.0,25.01,25.07,25.0,25.07,13200.0
2015-05-11 11:10:00,25.07,25.14,25.07,25.13,15900.0,25.07,25.14,25.07,25.13,15900.0
2015-05-11 11:15:00,25.12,25.15,25.09,25.14,14400.0,25.12,25.15,25.09,25.14,14400.0
2015-05-11 11:20:00,25.14,25.15,25.12,25.14,16300.0,25.14,25.15,25.12,25.14,16300.0
2015-05-11 11:25:00,25.15,25.15,25.13,25.14,23900.0,25.15,25.15,25.13,25.14,23900.0
2015-05-11 11:30:00,25.13,25.14,25.13,25.14,5600.0,25.13,25.14,25.13,25.14,5600.0
2015-05-11 11:35:00,25.14,25.15,25.12,25.14,17900.0,25.14,25.15,25.12,25.14,17900.0
2015-05-11 11:40:00,25.13,25.15,25.12,25.14,23700.0,25.13,25.15,25.12,25.14,23700.0
2015-05-11 11:45:00,25.14,25.16,25.13,25.14,12800.0,25.14,25.16,25.13,25.14,12800.0
2015-05-11 11:50:00,25.15,25.17,25.14,25.17,13500.0,25.15,25.17,25.14,25.17,13500.0
2015-05-11 11:55:00,25.16,25.2,25.16,25.17,15300.0,25.16,25.2,25.16,25.17,15300.0
2015-05-11 12:00:00,25.17,25.17,25.13,25.14,8900.0,25.17,25.17,25.13,25.14,8900.0
2015-05-11 12:05:00,25.14,25.15,25.12,25.12,18300.0,25.14,25.15,25.12,25.12,18300.0
2015-05-11 12:10:00,25.12,25.13,25.1,25.13,7300.0,25.12,25.13,25.1,25.13,7300.0
2015-05-11 12:15:00,25.13,25.14,25.11,25.13,8700.0,25.13,25.14,25.11,25.13,8700.0
2015-05-11 12:20:00,25.12,25.13,25.11,25.11,10900.0,25.12,25.13,25.11,25.11,10900.0
2015-05-11 12:25:00,25.12,25.14,25.12,25.14,6400.0,25.12,25.14,25.12,25.14,6400.0
2015-05-11 12:30:00,25.14,25.15,25.12,25.14,10800.0,25.14,25.15,25.12,25.14,10800.0
2015-05-11 12:35:00,25.13,25.15,25.13,25.13,8000.0,25.13,25.15,25.13,25.13,8000.0
2015-05-11 12:40:00,25.14,25.15,25.12,25.13,8400.0,25.14,25.15,25.12,25.13,8400.0
2015-05-11 12:45:00,25.14,25.16,25.13,25.13,11300.0,25.14,25.16,25.13,25.13,11300.0
2015-05-11 12:50:00,25.13,25.14,25.11,25.12,18900.0,25.13,25.14,25.11,25.12,18900.0
2015-05-11 12:55:00,25.12,25.12,25.1,25.11,8200.0,25.12,25.12,25.1,25.11,8200.0
2015-05-11 13:00:00,25.12,25.16,25.11,25.15,11100.0,25.12,25.16,25.11,25.15,11100.0
2015-05-11 13:05:00,25.14,25.18,25.14,25.16,11000.0,25.14,25.18,25.14,25.16,11000.0
2015-05-11 13:10:00,25.16,25.2,25.16,25.2,10600.0,25.16,25.2,25.16,25.2,10600.0
2015-05-11 13:15:00,25.2,25.21,25.17,25.17,11700.0,25.2,25.21,25.17,25.17,11700.0
2015-05-11 13:20:00,25.17,25.21,25.16,25.2,12800.0,25.17,25.21,25.16,25.2,12800.0
2015-05-11 13:25:00,25.19,25.2,25.18,25.18,14900.0,25.19,25.2,25.18,25.18,14900.0
2015-05-11 13:30:00,25.18,25.18,25.15,25.16,8700.0,25.18,25.18,25.15,25.16,8700.0
2015-05-11 13:35:00,25.16,25.16,25.13,25.14,11500.0,25.16,25.16,25.13,25.14,11500.0
2015-05-11 13:40:00,25.14,25.16,25.12,25.14,16600.0,25.14,25.16,25.12,25.14,16600.0
2015-05-11 13:45:00,25.13,25.14,25.1,25.1,6200.0,25.13,25.14,25.1,25.1,6200.0
2015-05-11 13:50:00,25.1,25.18,25.1,25.16,14100.0,25.1,25.18,25.1,25.16,14100.0
2015-05-11 13:55:00,25.16,25.17,25.11,25.11,8000.0,25.16,25.17,25.11,25.11,8000.0
2015-05-11 14:00:00,25.11,25.16,25.1,25.16,12400.0,25.11,25.16,25.1,25.16,12400.0
2015-05-11 14:05:00,25.16,25.16,25.12,25.12,7800.0,25.16,25.16,25.12,25.12,7800.0
2015-05-11 14:10:00,25.12,25.12,25.11,25.11,15300.0,25.12,25.12,25.11,25.11,15300.0
2015-05-11 14:15:00,25.11,25.13,25.1,25.13,11800.0,25.11,25.13,25.1,25.13,11800.0
2015-05-11 14:20:00,25.12,25.15,25.11,25.12,12100.0,25.12,25.15,25.11,25.12,12100.0
2015-05-11 14:25:00,25.12,25.14,25.11,25.12,23700.0,25.12,25.14,25.11,25.12,23700.0
2015-05-11 14:30:00,25.12,25.14,25.12,25.13,11700.0,25.12,25.14,25.12,25.13,11700.0
2015-05-11 14:35:00,25.12,25.14,25.11,25.14,19200.0,25.12,25.14,25.11,25.14,19200.0
2015-05-11 14:40:00,25.14,25.17,25.13,25.14,15300.0,25.14,25.17,25.13,25.14,15300.0
2015-05-11 14:45:00,25.14,25.15,25.13,25.14,11400.0,25.14,25.15,25.13,25.14,11400.0
2015-05-11 14:50:00,25.12,25.12,25.1,25.11,11800.0,25.12,25.12,25.1,25.11,11800.0
2015-05-11 14:55:00,25.11,25.11,25.1,25.1,21200.0,25.11,25.11,25.1,25.1,21200.0
2015-05-11 15:00:00,25.1,25.1,25.04,25.08,57800.0,25.1,25.1,25.04,25.08,57800.0
2015-05-11 15:05:00,25.09,25.1,25.06,25.1,15700.0,25.09,25.1,25.06,25.1,15700.0
2015-05-11 15:10:00,25.1,25.12,25.09,25.12,13000.0,25.1,25.12,25.09,25.12,13000.0
2015-05-11 15:15:00,25.12,25.12,25.11,25.12,3500.0,25.12,25.12,25.11,25.12,3500.0
2015-05-11 15:20:00,25.12,25.13,25.1,25.12,18000.0,25.12,25.13,25.1,25.12,18000.0
2015-05-11 15:25:00,25.12,25.12,25.1,25.1,9800.0,25.12,25.12,25.1,25.1,9800.0
2015-05-11 15:30:00,25.1,25.12,25.1,25.11,34800.0,25.1,25.12,25.1,25.11,34800.0
2015-05-11 15:35:00,25.11,25.12,25.1,25.11,16600.0,25.11,25.12,25.1,25.11,16600.0
2015-05-11 15:40:00,25.11,25.13,25.1,25.1,19200.0,25.11,25.13,25.1,25.1,19200.0
2015-05-11 15:45:00,25.11,25.11,25.1,25.11,43400.0,25.11,25.11,25.1,25.11,43400.0
2015-05-11 15:50:00,25.1,25.12,25.06,25.11,269100.0,25.1,25.12,25.06,25.11,269100.0
2015-05-11 15:55:00,25.12,25.12,25.1,25.11,139800.0,25.12,25.12,25.1,25.11,139800.0
2015-05-12 09:30:00,24.88,25.08,24.78,24.78,33600.0,24.88,25.08,24.78,24.78,33600.0
2015-05-12 09:35:00,24.79,24.84,24.73,24.84,14900.0,24.79,24.84,24.73,24.84,14900.0
2015-05-12 09:40:00,24.83,24.84,24.66,24.71,22300.0,24.83,24.84,24.66,24.71,22300.0
2015-05-12 09:45:00,24.69,24.79,24.67,24.78,21400.0,24.69,24.79,24.67,24.78,21400.0
2015-05-12 09:50:00,24.79,24.81,24.73,24.78,24100.0,24.79,24.81,24.73,24.78,24100.0
2015-05-12 09:55:00,24.76,24.79,24.72,24.76,16200.0,24.76,24.79,24.72,24.76,16200.0
2015-05-12 10:00:00,24.76,24.8,24.72,24.76,19100.0,24.76,24.8,24.72,24.76,19100.0
2015-05-12 10:05:00,24.77,24.77,24.71,24.75,12700.0,24.77,24.77,24.71,24.75,12700.0
2015-05-12 10:10:00,24.75,24.76,24.63,24.65,16700.0,24.75,24.76,24.63,24.65,16700.0
2015-05-12 10:15:00,24.65,24.68,24.61,24.61,12200.0,24.65,24.68,24.61,24.61,12200.0
2015-05-12 10:20:00,24.62,24.67,24.61,24.63,8300.0,24.62,24.67,24.61,24.63,8300.0
2015-05-12 10:25:00,24.62,24.66,24.59,24.59,16100.0,24.62,24.66,24.59,24.59,16100.0
2015-05-12 10:30:00,24.59,24.69,24.58,24.67,8100.0,24.59,24.69,24.58,24.67,8100.0
2015-05-12 10:35:00,24.66,24.71,24.65,24.71,5700.0,24.66,24.71,24.65,24.71,5700.0
2015-05-12 10:40:00,24.73,24.78,24.72,24.72,12800.0,24.73,24.78,24.72,24.72,12800.0
2015-05-12 10:45:00,24.71,24.79,24.71,24.75,8400.0,24.71,24.79,24.71,24.75,8400.0
2015-05-12 10:50:00,24.76,24.8,24.75,24.8,22800.0,24.76,24.8,24.75,24.8,22800.0
2015-05-12 10:55:00,24.8,24.83,24.77,24.81,23400.0,24.8,24.83,24.77,24.81,23400.0
2015-05-12 11:00:00,24.82,24.82,24.78,24.79,9600.0,24.82,24.82,24.78,24.79,9600.0
2015-05-12 11:05:00,24.8,24.85,24.79,24.81,23300.0,24.8,24.85,24.79,24.81,23300.0
2015-05-12 11:10:00,24.8,24.81,24.75,24.75,13200.0,24.8,24.81,24.75,24.75,13200.0
2015-05-12 11:15:00,24.76,24.77,24.71,24.75,5700.0,24.76,24.77,24.71,24.75,5700.0
2015-05-12 11:20:00,24.76,24.79,24.76,24.77,9200.0,24.76,24.79,24.76,24.77,9200.0
2015-05-12 11:25:00,24.78,24.79,24.76,24.77,10400.0,24.78,24.79,24.76,24.77,10400.0
2015-05-12 11:30:00,24.76,24.8,24.76,24.79,13200.0,24.76,24.8,24.76,24.79,13200.0
2015-05-12 11:35:00,24.79,24.79,24.76,24.77,13400.0,24.79,24.79,24.76,24.77,13400.0
2015-05-12 11:40:00,24.77,24.78,24.76,24.77,17100.0,24.77,24.78,24.76,24.77,17100.0
2015-05-12 11:45:00,24.78,24.8,24.74,24.74,18100.0,24.78,24.8,24.74,24.74,18100.0
2015-05-12 11:50:00,24.75,24.76,24.73,24.76,8200.0,24.75,24.76,24.73,24.76,8200.0
2015-05-12 11:55:00,24.75,24.76,24.71,24.75,26000.0,24.75,24.76,24.71,24.75,26000.0
2015-05-12 12:00:00,24.76,24.77,24.74,24.76,14300.0,24.76,24.77,24.74,24.76,14300.0
2015-05-12 12:05:00,24.75,24.76,24.74,24.75,10300.0,24.75,24.76,24.74,24.75,10300.0
2015-05-12 12:10:00,24.74,24.74,24.7,24.72,10000.0,24.74,24.74,24.7,24.72,10000.0
2015-05-12 12:15:00,24.72,24.72,24.64,24.65,18800.0,24.72,24.72,24.64,24.65,18800.0
2015-05-12 12:20:00,24.65,24.66,24.62,24.63,10800.0,24.65,24.66,24.62,24.63,10800.0
2015-05-12 12:25:00,24.64,24.67,24.63,24.64,16400.0,24.64,24.67,24.63,24.64,16400.0
2015-05-12 12:30:00,24.64,24.66,24.62,24.66,13200.0,24.64,24.66,24.62,24.66,13200.0
2015-05-12 12:35:00,24.65,24.66,24.64,24.66,14300.0,24.65,24.66,24.64,24.66,14300.0
2015-05-12 12:40:00,24.66,24.68,24.66,24.67,5400.0,24.66,24.68,24.66,24.67,5400.0
2015-05-12 12:45:00,24.67,24.68,24.66,24.67,4400.0,24.67,24.68,24.66,24.67,4400.0
2015-05-12 12:50:00,24.66,24.7,24.66,24.69,9100.0,24.66,24.7,24.66,24.69,9100.0
2015-05-12 12:55:00,24.69,24.69,24.66,24.67,7500.0,24.69,24.69,24.66,24.67,7500.0
2015-05-12 13:00:00,24.67,24.68,24.66,24.67,8000.0,24.67,24.68,24.66,24.67,8000.0
2015-05-12 13:05:00,24.67,24.67,24.64,24.65,11000.0,24.67,24.67,24.64,24.65,11000.0
2015-05-12 13:10:00,24.65,24.78,24.65,24.77,25500.0,24.65,24.78,24.65,24.77,25500.0
2015-05-12 13:15:00,24.78,24.84,24.77,24.8,110300.0,24.78,24.84,24.77,24.8,110300.0
2015-05-12 13:20:00,24.81,24.86,24.79,24.8,22300.0,24.81,24.86,24.79,24.8,22300.0
2015-05-12 13:25:00,24.79,24.79,24.72,24.72,10400.0,24.79,24.79,24.72,24.72,10400.0
2015-05-12 13:30:00,24.73,24.76,24.71,24.73,6900.0,24.73,24.76,24.71,24.73,6900.0
2015-05-12 13:35:00,24.72,24.73,24.7,24.72,4200.0,24.72,24.73,24.7,24.72,4200.0
2015-05-12 13:40:00,24.72,24.73,24.7,24.72,4800.0,24.72,24.73,24.7,24.72,4800.0
2015-05-12 13:45:00,24.7,24.71,24.7,24.7,5700.0,24.7,24.71,24.7,24.7,5700.0
2015-05-12 13:50:00,24.71,24.72,24.67,24.7,9700.0,24.71,24.72,24.67,24.7,9700.0
2015-05-12 13:55:00,24.7,24.71,24.69,24.69,7200.0,24.7,24.71,24.69,24.69,7200.0
2015-05-12 14:00:00,24.7,24.72,24.69,24.72,49300.0,24.7,24.72,24.69,24.72,49300.0
2015-05-12 14:05:00,24.73,24.84,24.73,24.84,31300.0,24.73,24.84,24.73,24.84,31300.0
2015-05-12 14:10:00,24.84,24.86,24.82,24.85,12700.0,24.84,24.86,24.82,24.85,12700.0
2015-05-12 14:15:00,24.86,24.9,24.85,24.89,22800.0,24.86,24.9,24.85,24.89,22800.0
2015-05-12 14:20:00,24.9,24.96,24.89,24.92,15800.0,24.9,24.96,24.89,24.92,15800.0
2015-05-12 14:25:00,24.91,25.02,24.91,25.0,51800.0,24.91,25.02,24.91,25.0,51800.0
2015-05-12 14:30:00,25.01,25.01,24.92,24.93,20800.0,25.01,25.01,24.92,24.93,20800.0
2015-05-12 14:35:00,24.94,25.01,24.93,25.0,30600.0,24.94,25.01,24.93,25.0,30600.0
2015-05-12 14:40:00,25.0,25.0,24.97,25.0,14300.0,25.0,25.0,24.97,25.0,14300.0
2015-05-12 14:45:00,25.0,25.0,24.95,24.98,6400.0,25.0,25.0,24.95,24.98,6400.0
2015-05-12 14:50:00,24.98,24.98,24.94,24.95,6700.0,24.98,24.98,24.94,24.95,6700.0
2015-05-12 14:55:00,24.94,24.95,24.89,24.93,356300.0,24.94,24.95,24.89,24.93,356300.0
2015-05-12 15:00:00,24.93,24.96,24.92,24.94,9700.0,24.93,24.96,24.92,24.94,9700.0
2015-05-12 15:05:00,24.93,24.96,24.92,24.95,7700.0,24.93,24.96,24.92,24.95,7700.0
2015-05-12 15:10:00,24.95,24.95,24.91,24.92,11800.0,24.95,24.95,24.91,24.92,11800.0
2015-05-12 15:15:00,24.92,24.96,24.91,24.93,11300.0,24.92,24.96,24.91,24.93,11300.0
2015-05-12 15:20:00,24.92,24.96,24.92,24.93,11300.0,24.92,24.96,24.92,24.93,11300.0
2015-05-12 15:25:00,24.94,24.94,24.9,24.92,23900.0,24.94,24.94,24.9,24.92,23900.0
2015-05-12 15:30:00,24.92,24.95,24.91,24.93,18800.0,24.92,24.95,24.91,24.93,18800.0
2015-05-12 15:35:00,24.92,24.96,24.91,24.92,19000.0,24.92,24.96,24.91,24.92,19000.0
2015-05-12 15:40:00,24.92,24.95,24.9,24.95,26400.0,24.92,24.95,24.9,24.95,26400.0
2015-05-12 15:45:00,24.95,24.96,24.9,24.91,38200.0,24.95,24.96,24.9,24.91,38200.0
2015-05-12 15:50:00,24.91,24.92,24.9,24.9,43600.0,24.91,24.92,24.9,24.9,43600.0
2015-05-12 15:55:00,24.9,24.92,24.9,24.91,77800.0,24.9,24.92,24.9,24.91,77800.0
2015-05-13 09:30:00,24.55,24.86,24.45,24.86,138400.0,24.55,24.86,24.45,24.86,138400.0
2015-05-13 09:35:00,24.82,24.89,24.73,24.84,9200.0,24.82,24.89,24.73,24.84,9200.0
2015-05-13 09:40:00,24.83,24.83,24.7,24.73,15000.0,24.83,24.83,24.7,24.73,15000.0
2015-05-13 09:45:00,24.7,24.73,24.63,24.63,15700.0,24.7,24.73,24.63,24.63,15700.0
2015-05-13 09:50:00,24.65,24.75,24.65,24.73,10400.0,24.65,24.75,24.65,24.73,10400.0
2015-05-13 09:55:00,24.74,24.74,24.62,24.65,5700.0,24.74,24.74,24.62,24.65,5700.0
2015-05-13 10:00:00,24.65,24.69,24.61,24.69,17300.0,24.65,24.69,24.61,24.69,17300.0
2015-05-13 10:05:00,24.68,24.7,24.65,24.66,13100.0,24.68,24.7,24.65,24.66,13100.0
2015-05-13 10:10:00,24.66,24.66,24.64,24.64,5200.0,24.66,24.66,24.64,24.64,5200.0
2015-05-13 10:15:00,24.63,24.63,24.58,24.58,14400.0,24.63,24.63,24.58,24.58,14400.0
2015-05-13 10:20:00,24.58,24.61,24.55,24.59,9600.0,24.58,24.61,24.55,24.59,9600.0
2015-05-13 10:25:00,24.58,24.59,24.56,24.57,3800.0,24.58,24.59,24.56,24.57,3800.0
2015-05-13 10:30:00,24.56,24.58,24.54,24.57,34200.0,24.56,24.58,24.54,24.57,34200.0
2015-05-13 10:35:00,24.57,24.64,24.55,24.62,46200.0,24.57,24.64,24.55,24.62,46200.0
2015-05-13 10:40:00,24.62,24.64,24.59,24.62,16600.0,24.62,24.64,24.59,24.62,16600.0
2015-05-13 10:45:00,24.61,24.67,24.58,24.67,17500.0,24.61,24.67,24.58,24.67,17500.0
2015-05-13 10:50:00,24.67,24.71,24.66,24.71,6400.0,24.67,24.71,24.66,24.71,6400.0
2015-05-13 10:55:00,24.7,24.71,24.64,24.64,22600.0,24.7,24.71,24.64,24.64,22600.0
2015-05-13 11:00:00,24.65,24.66,24.61,24.63,9800.0,24.65,24.66,24.61,24.63,9800.0
2015-05-13 11:05:00,24.63,24.65,24.62,24.64,8700.0,24.63,24.65,24.62,24.64,8700.0
2015-05-13 11:10:00,24.64,24.72,24.64,24.72,13100.0,24.64,24.72,24.64,24.72,13100.0
2015-05-13 11:15:00,24.71,24.76,24.71,24.75,3400.0,24.71,24.76,24.71,24.75,3400.0
2015-05-13 11:20:00,24.73,24.73,24.66,24.69,55200.0,24.73,24.73,24.66,24.69,55200.0
2015-05-13 11:25:00,24.69,24.75,24.67,24.73,13100.0,24.69,24.75,24.67,24.73,13100.0
2015-05-13 11:30:00,24.73,24.75,24.7,24.73,26000.0,24.73,24.75,24.7,24.73,26000.0
2015-05-13 11:35:00,24.72,24.79,24.72,24.75,11800.0,24.72,24.79,24.72,24.75,11800.0
2015-05-13 11:40:00,24.75,24.79,24.75,24.79,15800.0,24.75,24.79,24.75,24.79,15800.0
2015-05-13 11:45:00,24.77,24.77,24.75,24.75,4800.0,24.77,24.77,24.75,24.75,4800.0
2015-05-13 11:50:00,24.76,24.8,24.74,24.75,12100.0,24.76,24.8,24.74,24.75,12100.0
2015-05-13 11:55:00,24.75,24.76,24.73,24.74,5800.0,24.75,24.76,24.73,24.74,5800.0
2015-05-13 12:00:00,24.75,24.79,24.75,24.78,9500.0,24.75,24.79,24.75,24.78,9500.0
2015-05-13 12:05:00,24.77,24.77,24.75,24.77,6300.0,24.77,24.77,24.75,24.77,6300.0
2015-05-13 12:10:00,24.77,24.77,24.75,24.75,13300.0,24.77,24.77,24.75,24.75,13300.0
2015-05-13 12:15:00,24.76,24.76,24.72,24.75,13700.0,24.76,24.76,24.72,24.75,13700.0
2015-05-13 12:20:00,24.75,24.84,24.75,24.82,20400.0,24.75,24.84,24.75,24.82,20400.0
2015-05-13 12:25:00,24.81,24.81,24.75,24.78,5700.0,24.81,24.81,24.75,24.78,5700.0
2015-05-13 12:30:00,24.78,24.78,24.77,24.77,2300.0,24.78,24.78,24.77,24.77,2300.0
2015-05-13 12:35:00,24.78,24.85,24.78,24.82,20000.0,24.78,24.85,24.78,24.82,20000.0
2015-05-13 12:40:00,24.83,24.85,24.82,24.84,10000.0,24.83,24.85,24.82,24.84,10000.0
2015-05-13 12:45:00,24.84,24.84,24.82,24.82,12300.0,24.84,24.84,24.82,24.82,12300.0
2015-05-13 12:50:00,24.83,24.83,24.81,24.83,6800.0,24.83,24.83,24.81,24.83,6800.0
2015-05-13 12:55:00,24.83,24.85,24.81,24.84,8600.0,24.83,24.85,24.81,24.84,8600.0
2015-05-13 13:00:00,24.84,24.93,24.84,24.9,22200.0,24.84,24.93,24.84,24.9,22200.0
2015-05-13 13:05:00,24.9,24.9,24.86,24.86,7000.0,24.9,24.9,24.86,24.86,7000.0
2015-05-13 13:10:00,24.86,24.86,24.82,24.85,36900.0,24.86,24.86,24.82,24.85,36900.0
2015-05-13 13:15:00,24.85,24.9,24.85,24.87,25100.0,24.85,24.9,24.85,24.87,25100.0
2015-05-13 13:20:00,24.88,24.88,24.83,24.85,7100.0,24.88,24.88,24.83,24.85,7100.0
2015-05-13 13:25:00,24.85,24.86,24.84,24.86,5900.0,24.85,24.86,24.84,24.86,5900.0
2015-05-13 13:30:00,24.86,24.87,24.86,24.86,3400.0,24.86,24.87,24.86,24.86,3400.0
2015-05-13 13:35:00,24.86,24.87,24.85,24.86,8200.0,24.86,24.87,24.85,24.86,8200.0
2015-05-13 13:40:00,24.86,24.88,24.86,24.87,6800.0,24.86,24.88,24.86,24.87,6800.0
2015-05-13 13:45:00,24.86,24.87,24.85,24.86,4500.0,24.86,24.87,24.85,24.86,4500.0
2015-05-13 13:50:00,24.85,24.89,24.85,24.88,6800.0,24.85,24.89,24.85,24.88,6800.0
2015-05-13 13:55:00,24.88,24.89,24.88,24.88,4100.0,24.88,24.89,24.88,24.88,4100.0
2015-05-13 14:00:00,24.88,24.89,24.87,24.89,5600.0,24.88,24.89,24.87,24.89,5600.0
2015-05-13 14:05:00,24.89,24.9,24.86,24.86,9000.0,24.89,24.9,24.86,24.86,9000.0
2015-05-13 14:10:00,24.86,24.89,24.84,24.89,10700.0,24.86,24.89,24.84,24.89,10700.0
2015-05-13 14:15:00,24.88,24.88,24.85,24.85,3300.0,24.88,24.88,24.85,24.85,3300.0
2015-05-13 14:20:00,24.85,24.88,24.84,24.88,12100.0,24.85,24.88,24.84,24.88,12100.0
2015-05-13 14:25:00,24.87,24.92,24.86,24.89,10800.0,24.87,24.92,24.86,24.89,10800.0
2015-05-13 14:30:00,24.89,24.9,24.87,24.89,8700.0,24.89,24.9,24.87,24.89,8700.0
2015-05-13 14:35:00,24.88,24.91,24.87,24.87,7800.0,24.88,24.91,24.87,24.87,7800.0
2015-05-13 14:40:00,24.87,24.91,24.87,24.9,14000.0,24.87,24.91,24.87,24.9,14000.0
2015-05-13 14:45:00,24.89,24.9,24.87,24.89,11600.0,24.89,24.9,24.87,24.89,11600.0
2015-05-13 14:50:00,24.88,24.89,24.85,24.85,5500.0,24.88,24.89,24.85,24.85,5500.0
2015-05-13 14:55:00,24.86,24.88,24.85,24.87,11900.0,24.86,24.88,24.85,24.87,11900.0
2015-05-13 15:00:00,24.88,24.9,24.86,24.88,13600.0,24.88,24.9,24.86,24.88,13600.0
2015-05-13 15:05:00,24.88,24.88,24.86,24.87,14800.0,24.88,24.88,24.86,24.87,14800.0
2015-05-13 15:10:00,24.86,24.87,24.86,24.87,11200.0,24.86,24.87,24.86,24.87,11200.0
2015-05-13 15:15:00,24.87,24.87,24.81,24.83,19800.0,24.87,24.87,24.81,24.83,19800.0
2015-05-13 15:20:00,24.82,24.82,24.8,24.82,9600.0,24.82,24.82,24.8,24.82,9600.0
2015-05-13 15:25:00,24.82,24.83,24.81,24.81,7400.0,24.82,24.83,24.81,24.81,7400.0
2015-05-13 15:30:00,24.82,24.84,24.8,24.84,21000.0,24.82,24.84,24.8,24.84,21000.0
2015-05-13 15:35:00,24.84,24.84,24.81,24.82,14600.0,24.84,24.84,24.81,24.82,14600.0
2015-05-13 15:40:00,24.82,24.85,24.81,24.82,19000.0,24.82,24.85,24.81,24.82,19000.0
2015-05-13 15:45:00,24.82,24.83,24.8,24.8,25500.0,24.82,24.83,24.8,24.8,25500.0
2015-05-13 15:50:00,24.8,24.8,24.74,24.77,67500.0,24.8,24.8,24.74,24.77,67500.0
2015-05-13 15:55:00,24.77,24.77,24.75,24.76,78900.0,24.77,24.77,24.75,24.76,78900.0
2015-05-14 09:30:00,24.9,25.02,24.85,24.9,14700.0,24.9,25.02,24.85,24.9,14700.0
2015-05-14 09:35:00,24.91,24.93,24.72,24.73,24900.0,24.91,24.93,24.72,24.73,24900.0
2015-05-14 09:40:00,24.71,24.75,24.61,24.61,12200.0,24.71,24.75,24.61,24.61,12200.0
2015-05-14 09:45:00,24.61,24.88,24.61,24.7,29600.0,24.61,24.88,24.61,24.7,29600.0
2015-05-14 09:50:00,24.74,24.77,24.64,24.7,9800.0,24.74,24.77,24.64,24.7,9800.0
2015-05-14 09:55:00,24.7,24.75,24.66,24.74,11000.0,24.7,24.75,24.66,24.74,11000.0
2015-05-14 10:00:00,24.73,24.76,24.66,24.75,11100.0,24.73,24.76,24.66,24.75,11100.0
2015-05-14 10:05:00,24.72,24.76,24.71,24.73,3300.0,24.72,24.76,24.71,24.73,3300.0
2015-05-14 10:10:00,24.75,24.8,24.74,24.79,21000.0,24.75,24.8,24.74,24.79,21000.0
2015-05-14 10:15:00,24.78,24.8,24.75,24.77,10300.0,24.78,24.8,24.75,24.77,10300.0
2015-05-14 10:20:00,24.78,24.8,24.74,24.77,14100.0,24.78,24.8,24.74,24.77,14100.0
2015-05-14 10:25:00,24.78,24.79,24.73,24.76,8800.0,24.78,24.79,24.73,24.76,8800.0
2015-05-14 10:30:00,24.77,24.83,24.77,24.82,10700.0,24.77,24.83,24.77,24.82,10700.0
2015-05-14 10:35:00,24.81,24.83,24.76,24.81,22800.0,24.81,24.83,24.76,24.81,22800.0
2015-05-14 10:40:00,24.81,24.81,24.73,24.73,21200.0,24.81,24.81,24.73,24.73,21200.0
2015-05-14 10:45:00,24.73,24.77,24.73,24.77,9600.0,24.73,24.77,24.73,24.77,9600.0
2015-05-14 10:50:00,24.76,24.76,24.73,24.75,12000.0,24.76,24.76,24.73,24.75,12000.0
2015-05-14 10:55:00,24.75,24.8,24.74,24.77,6400.0,24.75,24.8,24.74,24.77,6400.0
2015-05-14 11:00:00,24.77,24.82,24.77,24.81,8300.0,24.77,24.82,24.77,24.81,8300.0
2015-05-14 11:05:00,24.81,24.83,24.79,24.82,4300.0,24.81,24.83,24.79,24.82,4300.0
2015-05-14 11:10:00,24.83,24.83,24.8,24.83,5100.0,24.83,24.83,24.8,24.83,5100.0
2015-05-14 11:15:00,24.82,24.82,24.78,24.81,10000.0,24.82,24.82,24.78,24.81,10000.0
2015-05-14 11:20:00,24.81,24.83,24.78,24.8,17100.0,24.81,24.83,24.78,24.8,17100.0
2015-05-14 11:25:00,24.8,24.8,24.76,24.79,17900.0,24.8,24.8,24.76,24.79,17900.0
2015-05-14 11:30:00,24.8,24.8,24.77,24.79,7900.0,24.8,24.8,24.77,24.79,7900.0
2015-05-14 11:35:00,24.78,24.8,24.78,24.79,6700.0,24.78,24.8,24.78,24.79,6700.0
2015-05-14 11:40:00,24.79,24.79,24.75,24.76,4700.0,24.79,24.79,24.75,24.76,4700.0
2015-05-14 11:45:00,24.77,24.8,24.75,24.76,19300.0,24.77,24.8,24.75,24.76,19300.0
2015-05-14 11:50:00,24.76,24.8,24.76,24.78,4600.0,24.76,24.8,24.76,24.78,4600.0
2015-05-14 11:55:00,24.78,24.79,24.77,24.78,5600.0,24.78,24.79,24.77,24.78,5600.0
2015-05-14 12:00:00,24.79,24.8,24.6,24.72,119100.0,24.79,24.8,24.6,24.72,119100.0
2015-05-14 12:05:00,24.71,24.71,24.56,24.61,41900.0,24.71,24.71,24.56,24.61,41900.0
2015-05-14 12:10:00,24.63,24.65,24.6,24.63,27500.0,24.63,24.65,24.6,24.63,27500.0
2015-05-14 12:15:00,24.64,24.69,24.61,24.69,49700.0,24.64,24.69,24.61,24.69,49700.0
2015-05-14 12:20:00,24.7,24.75,24.68,24.7,14600.0,24.7,24.75,24.68,24.7,14600.0
2015-05-14 12:25:00,24.7,24.78,24.69,24.78,42800.0,24.7,24.78,24.69,24.78,42800.0
2015-05-14 12:30:00,24.76,24.81,24.75,24.76,7600.0,24.76,24.81,24.75,24.76,7600.0
2015-05-14 12:35:00,24.76,24.77,24.69,24.72,28800.0,24.76,24.77,24.69,24.72,28800.0
2015-05-14 12:40:00,24.72,24.76,24.7,24.7,29700.0,24.72,24.76,24.7,24.7,29700.0
2015-05-14 12:45:00,24.7,24.72,24.7,24.7,5600.0,24.7,24.72,24.7,24.7,5600.0
2015-05-14 12:50:00,24.7,24.71,24.69,24.69,18900.0,24.7,24.71,24.69,24.69,18900.0
2015-05-14 12:55:00,24.7,24.75,24.7,24.73,10500.0,24.7,24.75,24.7,24.73,10500.0
2015-05-14 13:00:00,24.74,24.77,24.74,24.77,6700.0,24.74,24.77,24.74,24.77,6700.0
2015-05-14 13:05:00,24.77,24.78,24.75,24.76,6100.0,24.77,24.78,24.75,24.76,6100.0
2015-05-14 13:10:00,24.77,24.79,24.76,24.77,7300.0,24.77,24.79,24.76,24.77,7300.0
2015-05-14 13:15:00,24.76,24.82,24.75,24.81,43400.0,24.76,24.82,24.75,24.81,43400.0
2015-05-14 13:20:00,24.81,24.89,24.8,24.88,29100.0,24.81,24.89,24.8,24.88,29100.0
2015-05-14 13:25:00,24.88,24.89,24.84,24.84,12900.0,24.88,24.89,24.84,24.84,12900.0
2015-05-14 13:30:00,24.85,24.86,24.84,24.85,4800.0,24.85,24.86,24.84,24.85,4800.0
2015-05-14 13:35:00,24.85,24.86,24.85,24.85,3500.0,24.85,24.86,24.85,24.85,3500.0
2015-05-14 13:40:00,24.85,24.86,24.84,24.84,6000.0,24.85,24.86,24.84,24.84,6000.0
2015-05-14 13:45:00,24.84,24.85,24.84,24.84,5400.0,24.84,24.85,24.84,24.84,5400.0
2015-05-14 13:50:00,24.84,24.85,24.84,24.84,8700.0,24.84,24.85,24.84,24.84,8700.0
2015-05-14 13:55:00,24.84,24.88,24.84,24.87,10100.0,24.84,24.88,24.84,24.87,10100.0
2015-05-14 14:00:00,24.87,24.9,24.87,24.89,9700.0,24.87,24.9,24.87,24.89,9700.0
2015-05-14 14:05:00,24.89,24.92,24.88,24.92,4200.0,24.89,24.92,24.88,24.92,4200.0
2015-05-14 14:10:00,24.91,24.93,24.91,24.93,8300.0,24.91,24.93,24.91,24.93,8300.0
2015-05-14 14:15:00,24.92,24.95,24.92,24.94,39600.0,24.92,24.95,24.92,24.94,39600.0
2015-05-14 14:20:00,24.94,24.95,24.93,24.93,4300.0,24.94,24.95,24.93,24.93,4300.0
2015-05-14 14:25:00,24.93,24.94,24.91,24.91,11600.0,24.93,24.94,24.91,24.91,11600.0
2015-05-14 14:30:00,24.92,24.93,24.91,24.92,4600.0,24.92,24.93,24.91,24.92,4600.0
2015-05-14 14:35:00,24.92,24.92,24.89,24.89,5200.0,24.92,24.92,24.89,24.89,5200.0
2015-05-14 14:40:00,24.89,24.9,24.88,24.88,2900.0,24.89,24.9,24.88,24.88,2900.0
2015-05-14 14:45:00,24.88,24.89,24.87,24.88,7500.0,24.88,24.89,24.87,24.88,7500.0
2015-05-14 14:50:00,24.88,24.89,24.87,24.88,5400.0,24.88,24.89,24.87,24.88,5400.0
2015-05-14 14:55:00,24.88,24.89,24.87,24.89,10200.0,24.88,24.89,24.87,24.89,10200.0
2015-05-14 15:00:00,24.89,24.89,24.87,24.88,5300.0,24.89,24.89,24.87,24.88,5300.0
2015-05-14 15:05:00,24.88,24.89,24.87,24.87,8200.0,24.88,24.89,24.87,24.87,8200.0
2015-05-14 15:10:00,24.88,24.89,24.86,24.89,12900.0,24.88,24.89,24.86,24.89,12900.0
2015-05-14 15:15:00,24.88,24.89,24.87,24.88,3800.0,24.88,24.89,24.87,24.88,3800.0
2015-05-14 15:20:00,24.88,24.88,24.87,24.88,7200.0,24.88,24.88,24.87,24.88,7200.0
2015-05-14 15:25:00,24.87,24.89,24.87,24.89,8300.0,24.87,24.89,24.87,24.89,8300.0
2015-05-14 15:30:00,24.89,24.9,24.87,24.87,11300.0,24.89,24.9,24.87,24.87,11300.0
2015-05-14 15:35:00,24.88,24.88,24.84,24.85,30800.0,24.88,24.88,24.84,24.85,30800.0
2015-05-14 15:40:00,24.85,24.85,24.84,24.85,18600.0,24.85,24.85,24.84,24.85,18600.0
2015-05-14 15:45:00,24.85,24.85,24.84,24.85,12100.0,24.85,24.85,24.84,24.85,12100.0
2015-05-14 15:50:00,24.85,24.85,24.84,24.85,99100.0,24.85,24.85,24.84,24.85,99100.0
2015-05-14 15:55:00,24.85,24.85,24.76,24.77,233900.0,24.85,24.85,24.76,24.77,233900.0
2015-05-15 09:30:00,24.83,24.84,24.8,24.82,29000.0,24.83,24.84,24.8,24.82,29000.0
2015-05-15 09:35:00,24.82,24.83,24.66,24.76,10500.0,24.82,24.83,24.66,24.76,10500.0
2015-05-15 09:40:00,24.73,24.76,24.7,24.72,8700.0,24.73,24.76,24.7,24.72,8700.0
2015-05-15 09:45:00,24.71,24.71,24.67,24.7,3200.0,24.71,24.71,24.67,24.7,3200.0
2015-05-15 09:50:00,24.69,24.72,24.68,24.72,5200.0,24.69,24.72,24.68,24.72,5200.0
2015-05-15 09:55:00,24.73,24.73,24.68,24.68,6800.0,24.73,24.73,24.68,24.68,6800.0
2015-05-15 10:00:00,24.68,24.68,24.58,24.58,8100.0,24.68,24.68,24.58,24.58,8100.0
2015-05-15 10:05:00,24.6,24.67,24.59,24.67,34700.0,24.6,24.67,24.59,24.67,34700.0
2015-05-15 10:10:00,24.67,24.68,24.63,24.66,16400.0,24.67,24.68,24.63,24.66,16400.0
2015-05-15 10:15:00,24.66,24.69,24.63,24.65,7100.0,24.66,24.69,24.63,24.65,7100.0
2015-05-15 10:20:00,24.64,24.66,24.63,24.64,11300.0,24.64,24.66,24.63,24.64,11300.0
2015-05-15 10:25:00,24.64,24.69,24.64,24.68,34300.0,24.64,24.69,24.64,24.68,34300.0
2015-05-15 10:30:00,24.67,24.69,24.61,24.61,28800.0,24.67,24.69,24.61,24.61,28800.0
2015-05-15 10:35:00,24.63,24.68,24.62,24.68,40800.0,24.63,24.68,24.62,24.68,40800.0
2015-05-15 10:40:00,24.68,24.71,24.67,24.71,20100.0,24.68,24.71,24.67,24.71,20100.0
2015-05-15 10:45:00,24.7,24.72,24.7,24.71,32900.0,24.7,24.72,24.7,24.71,32900.0
2015-05-15 10:50:00,24.71,24.72,24.67,24.67,28400.0,24.71,24.72,24.67,24.67,28400.0
2015-05-15 10:55:00,24.67,24.68,24.65,24.66,67900.0,24.67,24.68,24.65,24.66,67900.0
2015-05-15 11:00:00,24.66,24.7,24.66,24.67,42400.0,24.66,24.7,24.66,24.67,42400.0
2015-05-15 11:05:00,24.67,24.68,24.66,24.68,34100.0,24.67,24.68,24.66,24.68,34100.0
2015-05-15 11:10:00,24.68,24.68,24.65,24.67,30700.0,24.68,24.68,24.65,24.67,30700.0
2015-05-15 11:15:00,24.67,24.69,24.65,24.65,25600.0,24.67,24.69,24.65,24.65,25600.0
2015-05-15 11:20:00,24.64,24.67,24.64,24.64,43800.0,24.64,24.67,24.64,24.64,43800.0
2015-05-15 11:25:00,24.64,24.65,24.63,24.64,35300.0,24.64,24.65,24.63,24.64,35300.0
2015-05-15 11:30:00,24.64,24.66,24.64,24.66,20300.0,24.64,24.66,24.64,24.66,20300.0
2015-05-15 11:35:00,24.66,24.7,24.66,24.69,32400.0,24.66,24.7,24.66,24.69,32400.0
2015-05-15 11:40:00,24.7,24.7,24.69,24.7,55500.0,24.7,24.7,24.69,24.7,55500.0
2015-05-15 11:45:00,24.7,24.7,24.67,24.69,28400.0,24.7,24.7,24.67,24.69,28400.0
2015-05-15 11:50:00,24.68,24.69,24.67,24.68,37500.0,24.68,24.69,24.67,24.68,37500.0
2015-05-15 11:55:00,24.68,24.68,24.66,24.67,16200.0,24.68,24.68,24.66,24.67,16200.0
2015-05-15 12:00:00,24.67,24.68,24.65,24.65,21200.0,24.67,24.68,24.65,24.65,21200.0
2015-05-15 12:05:00,24.66,24.69,24.65,24.69,15000.0,24.66,24.69,24.65,24.69,15000.0
2015-05-15 12:10:00,24.69,24.7,24.68,24.69,11300.0,24.69,24.7,24.68,24.69,11300.0
2015-05-15 12:15:00,24.7,24.7,24.69,24.7,10200.0,24.7,24.7,24.69,24.7,10200.0
2015-05-15 12:20:00,24.7,24.7,24.69,24.7,3100.0,24.7,24.7,24.69,24.7,3100.0
2015-05-15 12:25:00,24.69,24.7,24.69,24.69,10300.0,24.69,24.7,24.69,24.69,10300.0
2015-05-15 12:30:00,24.69,24.69,24.68,24.69,10600.0,24.69,24.69,24.68,24.69,10600.0
2015-05-15 12:35:00,24.69,24.7,24.68,24.68,17200.0,24.69,24.7,24.68,24.68,17200.0
2015-05-15 12:40:00,24.69,24.7,24.67,24.7,20600.0,24.69,24.7,24.67,24.7,20600.0
2015-05-15 12:45:00,24.7,24.7,24.69,24.7,11100.0,24.7,24.7,24.69,24.7,11100.0
2015-05-15 12:50:00,24.7,24.7,24.68,24.68,3100.0,24.7,24.7,24.68,24.68,3100.0
2015-05-15 12:55:00,24.68,24.69,24.68,24.68,8100.0,24.68,24.69,24.68,24.68,8100.0
2015-05-15 13:00:00,24.69,24.7,24.68,24.69,12700.0,24.69,24.7,24.68,24.69,12700.0
2015-05-15 13:05:00,24.69,24.7,24.68,24.69,16700.0,24.69,24.7,24.68,24.69,16700.0
2015-05-15 13:10:00,24.69,24.7,24.68,24.68,9200.0,24.69,24.7,24.68,24.68,9200.0
2015-05-15 13:15:00,24.68,24.69,24.67,24.68,8000.0,24.68,24.69,24.67,24.68,8000.0
2015-05-15 13:20:00,24.68,24.68,24.67,24.67,6100.0,24.68,24.68,24.67,24.67,6100.0
2015-05-15 13:25:00,24.68,24.68,24.67,24.68,10000.0,24.68,24.68,24.67,24.68,10000.0
2015-05-15 13:30:00,24.68,24.68,24.67,24.67,18700.0,24.68,24.68,24.67,24.67,18700.0
2015-05-15 13:35:00,24.67,24.68,24.67,24.68,16300.0,24.67,24.68,24.67,24.68,16300.0
2015-05-15 13:40:00,24.67,24.68,24.66,24.67,18700.0,24.67,24.68,24.66,24.67,18700.0
2015-05-15 13:45:00,24.67,24.67,24.64,24.66,52100.0,24.67,24.67,24.64,24.66,52100.0
2015-05-15 13:50:00,24.67,24.67,24.65,24.65,15000.0,24.67,24.67,24.65,24.65,15000.0
2015-05-15 13:55:00,24.65,24.67,24.65,24.67,17100.0,24.65,24.67,24.65,24.67,17100.0
2015-05-15 14:00:00,24.66,24.67,24.66,24.66,9200.0,24.66,24.67,24.66,24.66,9200.0
2015-05-15 14:05:00,24.66,24.66,24.64,24.65,15800.0,24.66,24.66,24.64,24.65,15800.0
2015-05-15 14:10:00,24.64,24.65,24.64,24.64,4600.0,24.64,24.65,24.64,24.64,4600.0
2015-05-15 14:15:00,24.65,24.65,24.64,24.65,10700.0,24.65,24.65,24.64,24.65,10700.0
2015-05-15 14:20:00,24.64,24.65,24.63,24.63,15800.0,24.64,24.65,24.63,24.63,15800.0
2015-05-15 14:25:00,24.64,24.64,24.63,24.64,16100.0,24.64,24.64,24.63,24.64,16100.0
2015-05-15 14:30:00,24.64,24.7,24.63,24.69,22000.0,24.64,24.7,24.63,24.69,22000.0
2015-05-15 14:35:00,24.68,24.7,24.67,24.69,29500.0,24.68,24.7,24.67,24.69,29500.0
2015-05-15 14:40:00,24.68,24.7,24.67,24.67,28200.0,24.68,24.7,24.67,24.67,28200.0
2015-05-15 14:45:00,24.68,24.7,24.67,24.68,18200.0,24.68,24.7,24.67,24.68,18200.0
2015-05-15 14:50:00,24.67,24.68,24.67,24.67,12700.0,24.67,24.68,24.67,24.67,12700.0
2015-05-15 14:55:00,24.68,24.68,24.65,24.65,31200.0,24.68,24.68,24.65,24.65,31200.0
2015-05-15 15:00:00,24.65,24.7,24.65,24.7,38900.0,24.65,24.7,24.65,24.7,38900.0
2015-05-15 15:05:00,24.7,24.7,24.68,24.69,23400.0,24.7,24.7,24.68,24.69,23400.0
2015-05-15 15:10:00,24.68,24.7,24.68,24.69,22900.0,24.68,24.7,24.68,24.69,22900.0
2015-05-15 15:15:00,24.69,24.7,24.67,24.69,26100.0,24.69,24.7,24.67,24.69,26100.0
2015-05-15 15:20:00,24.68,24.69,24.64,24.64,56600.0,24.68,24.69,24.64,24.64,56600.0
2015-05-15 15:25:00,24.65,24.7,24.65,24.67,30200.0,24.65,24.7,24.65,24.67,30200.0
2015-05-15 15:30:00,24.67,24.7,24.67,24.69,35800.0,24.67,24.7,24.67,24.69,35800.0
2015-05-15 15:35:00,24.69,24.7,24.68,24.7,44700.0,24.69,24.7,24.68,24.7,44700.0
2015-05-15 15:40:00,24.69,24.7,24.69,24.7,40100.0,24.69,24.7,24.69,24.7,40100.0
2015-05-15 15:45:00,24.7,24.7,24.67,24.68,51800.0,24.7,24.7,24.67,24.68,51800.0
2015-05-15 15:50:00,24.68,24.69,24.67,24.69,68300.0,24.68,24.69,24.67,24.69,68300.0
2015-05-15 15:55:00,24.69,24.69,24.65,24.68,139300.0,24.69,24.69,24.65,24.68,139300.0
2015-05-18 09:30:00,24.55,24.69,24.55,24.64,58400.0,24.55,24.69,24.55,24.64,58400.0
2015-05-18 09:35:00,24.69,24.79,24.65,24.75,26900.0,24.69,24.79,24.65,24.75,26900.0
2015-05-18 09:40:00,24.75,24.79,24.71,24.76,12400.0,24.75,24.79,24.71,24.76,12400.0
2015-05-18 09:45:00,24.76,24.77,24.73,24.75,28100.0,24.76,24.77,24.73,24.75,28100.0
2015-05-18 09:50:00,24.75,24.76,24.66,24.73,30000.0,24.75,24.76,24.66,24.73,30000.0
2015-05-18 09:55:00,24.73,24.81,24.73,24.79,13600.0,24.73,24.81,24.73,24.79,13600.0
2015-05-18 10:00:00,24.79,24.83,24.78,24.81,20000.0,24.79,24.83,24.78,24.81,20000.0
2015-05-18 10:05:00,24.79,24.84,24.79,24.83,6000.0,24.79,24.84,24.79,24.83,6000.0
2015-05-18 10:10:00,24.83,24.83,24.79,24.79,10500.0,24.83,24.83,24.79,24.79,10500.0
2015-05-18 10:15:00,24.79,24.8,24.74,24.74,39000.0,24.79,24.8,24.74,24.74,39000.0
2015-05-18 10:20:00,24.73,24.74,24.71,24.72,26400.0,24.73,24.74,24.71,24.72,26400.0
2015-05-18 10:25:00,24.71,24.72,24.65,24.69,83100.0,24.71,24.72,24.65,24.69,83100.0
2015-05-18 10:30:00,24.69,24.74,24.67,24.73,112900.0,24.69,24.74,24.67,24.73,112900.0
2015-05-18 10:35:00,24.73,24.76,24.68,24.7,25500.0,24.73,24.76,24.68,24.7,25500.0
2015-05-18 10:40:00,24.7,24.71,24.66,24.68,13400.0,24.7,24.71,24.66,24.68,13400.0
2015-05-18 10:45:00,24.66,24.7,24.65,24.67,16600.0,24.66,24.7,24.65,24.67,16600.0
2015-05-18 10:50:00,24.67,24.67,24.62,24.63,27700.0,24.67,24.67,24.62,24.63,27700.0
2015-05-18 10:55:00,24.63,24.65,24.58,24.59,29600.0,24.63,24.65,24.58,24.59,29600.0
2015-05-18 11:00:00,24.59,24.64,24.57,24.63,18000.0,24.59,24.64,24.57,24.63,18000.0
2015-05-18 11:05:00,24.64,24.66,24.62,24.63,22300.0,24.64,24.66,24.62,24.63,22300.0
2015-05-18 11:10:00,24.63,24.63,24.6,24.62,20300.0,24.63,24.63,24.6,24.62,20300.0
2015-05-18 11:15:00,24.61,24.61,24.55,24.55,35000.0,24.61,24.61,24.55,24.55,35000.0
2015-05-18 11:20:00,24.56,24.57,24.5,24.5,34700.0,24.56,24.57,24.5,24.5,34700.0
2015-05-18 11:25:00,24.51,24.52,24.48,24.5,17300.0,24.51,24.52,24.48,24.5,17300.0
2015-05-18 11:30:00,24.49,24.51,24.46,24.47,58900.0,24.49,24.51,24.46,24.47,58900.0
2015-05-18 11:35:00,24.48,24.49,24.44,24.44,43500.0,24.48,24.49,24.44,24.44,43500.0
2015-05-18 11:40:00,24.44,24.45,24.41,24.44,46100.0,24.44,24.45,24.41,24.44,46100.0
2015-05-18 11:45:00,24.44,24.46,24.38,24.45,43200.0,24.44,24.46,24.38,24.45,43200.0
2015-05-18 11:50:00,24.45,24.5,24.43,24.48,32100.0,24.45,24.5,24.43,24.48,32100.0
2015-05-18 11:55:00,24.48,24.52,24.47,24.49,21200.0,24.48,24.52,24.47,24.49,21200.0
2015-05-18 12:00:00,24.49,24.5,24.45,24.45,38900.0,24.49,24.5,24.45,24.45,38900.0
2015-05-18 12:05:00,24.45,24.45,24.39,24.4,33700.0,24.45,24.45,24.39,24.4,33700.0
2015-05-18 12:10:00,24.4,24.41,24.34,24.35,37200.0,24.4,24.41,24.34,24.35,37200.0
2015-05-18 12:15:00,24.35,24.36,24.32,24.32,26500.0,24.35,24.36,24.32,24.32,26500.0
2015-05-18 12:20:00,24.32,24.37,24.3,24.36,44700.0,24.32,24.37,24.3,24.36,44700.0
2015-05-18 12:25:00,24.35,24.37,24.34,24.35,25300.0,24.35,24.37,24.34,24.35,25300.0
2015-05-18 12:30:00,24.34,24.36,24.25,24.26,94000.0,24.34,24.36,24.25,24.26,94000.0
2015-05-18 12:35:00,24.26,24.31,24.26,24.3,31300.0,24.26,24.31,24.26,24.3,31300.0
2015-05-18 12:40:00,24.29,24.31,24.2,24.24,86700.0,24.29,24.31,24.2,24.24,86700.0
2015-05-18 12:45:00,24.24,24.27,24.16,24.19,92300.0,24.24,24.27,24.16,24.19,92300.0
2015-05-18 12:50:00,24.18,24.21,24.16,24.17,29300.0,24.18,24.21,24.16,24.17,29300.0
2015-05-18 12:55:00,24.19,24.29,24.18,24.29,85400.0,24.19,24.29,24.18,24.29,85400.0
2015-05-18 13:00:00,24.28,24.29,24.22,24.24,22900.0,24.28,24.29,24.22,24.24,22900.0
2015-05-18 13:05:00,24.24,24.25,24.16,24.24,56400.0,24.24,24.25,24.16,24.24,56400.0
2015-05-18 13:10:00,24.24,24.3,24.24,24.3,148300.0,24.24,24.3,24.24,24.3,148300.0
2015-05-18 13:15:00,24.3,24.3,24.25,24.25,39300.0,24.3,24.3,24.25,24.25,39300.0
2015-05-18 13:20:00,24.26,24.29,24.25,24.26,23500.0,24.26,24.29,24.25,24.26,23500.0
2015-05-18 13:25:00,24.25,24.26,24.19,24.19,32600.0,24.25,24.26,24.19,24.19,32600.0
2015-05-18 13:30:00,24.19,24.23,24.16,24.21,44500.0,24.19,24.23,24.16,24.21,44500.0
2015-05-18 13:35:00,24.22,24.29,24.21,24.27,17700.0,24.22,24.29,24.21,24.27,17700.0
2015-05-18 13:40:00,24.28,24.33,24.25,24.33,16000.0,24.28,24.33,24.25,24.33,16000.0
2015-05-18 13:45:00,24.33,24.4,24.33,24.36,39500.0,24.33,24.4,24.33,24.36,39500.0
2015-05-18 13:50:00,24.35,24.39,24.33,24.37,12300.0,24.35,24.39,24.33,24.37,12300.0
2015-05-18 13:55:00,24.35,24.37,24.34,24.35,23400.0,24.35,24.37,24.34,24.35,23400.0
2015-05-18 14:00:00,24.36,24.36,24.28,24.35,52300.0,24.36,24.36,24.28,24.35,52300.0
2015-05-18 14:05:00,24.35,24.36,24.32,24.35,29300.0,24.35,24.36,24.32,24.35,29300.0
2015-05-18 14:10:00,24.35,24.35,24.3,24.34,48400.0,24.35,24.35,24.3,24.34,48400.0
2015-05-18 14:15:00,24.34,24.34,24.26,24.3,36400.0,24.34,24.34,24.26,24.3,36400.0
2015-05-18 14:20:00,24.3,24.34,24.29,24.33,22400.0,24.3,24.34,24.29,24.33,22400.0
2015-05-18 14:25:00,24.34,24.38,24.33,24.36,27500.0,24.34,24.38,24.33,24.36,27500.0
2015-05-18 14:30:00,24.36,24.44,24.35,24.42,53600.0,24.36,24.44,24.35,24.42,53600.0
2015-05-18 14:35:00,24.41,24.5,24.41,24.45,35500.0,24.41,24.5,24.41,24.45,35500.0
2015-05-18 14:40:00,24.48,24.49,24.43,24.47,19900.0,24.48,24.49,24.43,24.47,19900.0
2015-05-18 14:45:00,24.47,24.48,24.41,24.43,33400.0,24.47,24.48,24.41,24.43,33400.0
2015-05-18 14:50:00,24.44,24.56,24.43,24.53,58600.0,24.44,24.56,24.43,24.53,58600.0
2015-05-18 14:55:00,24.53,24.55,24.47,24.51,43100.0,24.53,24.55,24.47,24.51,43100.0
2015-05-18 15:00:00,24.51,24.56,24.48,24.53,50200.0,24.51,24.56,24.48,24.53,50200.0
2015-05-18 15:05:00,24.53,24.54,24.51,24.52,53600.0,24.53,24.54,24.51,24.52,53600.0
2015-05-18 15:10:00,24.51,24.52,24.47,24.51,59600.0,24.51,24.52,24.47,24.51,59600.0
2015-05-18 15:15:00,24.52,24.58,24.5,24.55,40400.0,24.52,24.58,24.5,24.55,40400.0
2015-05-18 15:20:00,24.55,24.59,24.53,24.58,28900.0,24.55,24.59,24.53,24.58,28900.0
2015-05-18 15:25:00,24.57,24.6,24.56,24.57,29400.0,24.57,24.6,24.56,24.57,29400.0
2015-05-18 15:30:00,24.57,24.6,24.55,24.58,75800.0,24.57,24.6,24.55,24.58,75800.0
2015-05-18 15:35:00,24.59,24.6,24.53,24.54,64100.0,24.59,24.6,24.53,24.54,64100.0
2015-05-18 15:40:00,24.55,24.58,24.53,24.55,97700.0,24.55,24.58,24.53,24.55,97700.0
2015-05-18 15:45:00,24.55,24.57,24.43,24.44,142100.0,24.55,24.57,24.43,24.44,142100.0
2015-05-18 15:50:00,24.45,24.45,24.31,24.35,272900.0,24.45,24.45,24.31,24.35,272900.0
2015-05-18 15:55:00,24.34,24.36,24.14,24.2,639400.0,24.34,24.36,24.14,24.2,639400.0
2015-05-19 09:30:00,26.74,27.2,26.7,26.89,1457800.0,26.74,27.2,26.7,26.89,1457800.0
2015-05-19 09:35:00,26.89,27.25,26.89,27.25,623300.0,26.89,27.25,26.89,27.25,623300.0
2015-05-19 09:40:00,27.23,27.67,27.22,27.63,594100.0,27.23,27.67,27.22,27.63,594100.0
2015-05-19 09:45:00,27.63,27.76,27.5,27.74,560900.0,27.63,27.76,27.5,27.74,560900.0
2015-05-19 09:50:00,27.73,27.82,27.55,27.75,366900.0,27.73,27.82,27.55,27.75,366900.0
2015-05-19 09:55:00,27.74,27.77,27.55,27.68,337000.0,27.74,27.77,27.55,27.68,337000.0
2015-05-19 10:00:00,27.68,27.93,27.67,27.91,375600.0,27.68,27.93,27.67,27.91,375600.0
2015-05-19 10:05:00,27.91,27.93,27.69,27.73,207500.0,27.91,27.93,27.69,27.73,207500.0
2015-05-19 10:10:00,27.72,27.85,27.6,27.83,186500.0,27.72,27.85,27.6,27.83,186500.0
2015-05-19 10:15:00,27.83,27.84,27.66,27.75,151800.0,27.83,27.84,27.66,27.75,151800.0
2015-05-19 10:20:00,27.75,27.97,27.75,27.91,197400.0,27.75,27.97,27.75,27.91,197400.0
2015-05-19 10:25:00,27.91,27.92,27.73,27.89,177500.0,27.91,27.92,27.73,27.89,177500.0
2015-05-19 10:30:00,27.89,27.92,27.74,27.75,179900.0,27.89,27.92,27.74,27.75,179900.0
2015-05-19 10:35:00,27.75,28.06,27.75,28.05,270900.0,27.75,28.06,27.75,28.05,270900.0
2015-05-19 10:40:00,28.07,28.25,28.05,28.16,298000.0,28.07,28.25,28.05,28.16,298000.0
2015-05-19 10:45:00,28.17,28.18,27.99,28.08,186600.0,28.17,28.18,27.99,28.08,186600.0
2015-05-19 10:50:00,28.09,28.19,28.02,28.06,219600.0,28.09,28.19,28.02,28.06,219600.0
2015-05-19 10:55:00,28.06,28.06,27.78,27.95,334000.0,28.06,28.06,27.78,27.95,334000.0
2015-05-19 11:00:00,27.96,28.05,27.91,28.04,197400.0,27.96,28.05,27.91,28.04,197400.0
2015-05-19 11:05:00,28.04,28.04,27.83,27.89,205200.0,28.04,28.04,27.83,27.89,205200.0
2015-05-19 11:10:00,27.89,27.91,27.76,27.85,118900.0,27.89,27.91,27.76,27.85,118900.0
2015-05-19 11:15:00,27.83,27.93,27.83,27.9,83800.0,27.83,27.93,27.83,27.9,83800.0
2015-05-19 11:20:00,27.91,28.05,27.89,28.04,87900.0,27.91,28.05,27.89,28.04,87900.0
2015-05-19 11:25:00,28.04,28.1,28.03,28.08,98400.0,28.04,28.1,28.03,28.08,98400.0
2015-05-19 11:30:00,28.08,28.08,27.86,27.87,109300.0,28.08,28.08,27.86,27.87,109300.0
2015-05-19 11:35:00,27.88,27.89,27.79,27.87,64300.0,27.88,27.89,27.79,27.87,64300.0
2015-05-19 11:40:00,27.88,27.95,27.83,27.9,93000.0,27.88,27.95,27.83,27.9,93000.0
2015-05-19 11:45:00,27.89,27.94,27.83,27.92,54300.0,27.89,27.94,27.83,27.92,54300.0
2015-05-19 11:50:00,27.92,27.98,27.91,27.93,83800.0,27.92,27.98,27.91,27.93,83800.0
2015-05-19 11:55:00,27.94,28.01,27.89,27.95,70500.0,27.94,28.01,27.89,27.95,70500.0
2015-05-19 12:00:00,27.94,27.97,27.89,27.94,78300.0,27.94,27.97,27.89,27.94,78300.0
2015-05-19 12:05:00,27.95,27.96,27.88,27.94,59200.0,27.95,27.96,27.88,27.94,59200.0
2015-05-19 12:10:00,27.94,27.97,27.92,27.92,78400.0,27.94,27.97,27.92,27.92,78400.0
2015-05-19 12:15:00,27.94,27.97,27.93,27.97,47900.0,27.94,27.97,27.93,27.97,47900.0
2015-05-19 12:20:00,27.97,28.07,27.96,28.06,88300.0,27.97,28.07,27.96,28.06,88300.0
2015-05-19 12:25:00,28.05,28.08,28.0,28.04,45400.0,28.05,28.08,28.0,28.04,45400.0
2015-05-19 12:30:00,28.03,28.05,27.96,28.01,41100.0,28.03,28.05,27.96,28.01,41100.0
2015-05-19 12:35:00,28.03,28.08,27.98,28.04,69700.0,28.03,28.08,27.98,28.04,69700.0
2015-05-19 12:40:00,28.03,28.05,27.93,27.95,65300.0,28.03,28.05,27.93,27.95,65300.0
2015-05-19 12:45:00,27.96,28.01,27.88,27.96,58000.0,27.96,28.01,27.88,27.96,58000.0
2015-05-19 12:50:00,27.96,28.04,27.96,28.04,56700.0,27.96,28.04,27.96,28.04,56700.0
2015-05-19 12:55:00,28.03,28.07,28.0,28.06,73000.0,28.03,28.07,28.0,28.06,73000.0
2015-05-19 13:00:00,28.07,28.1,28.0,28.02,93300.0,28.07,28.1,28.0,28.02,93300.0
2015-05-19 13:05:00,28.02,28.05,27.95,28.04,44100.0,28.02,28.05,27.95,28.04,44100.0
2015-05-19 13:10:00,28.04,28.09,28.04,28.08,51900.0,28.04,28.09,28.04,28.08,51900.0
2015-05-19 13:15:00,28.08,28.24,28.06,28.2,128900.0,28.08,28.24,28.06,28.2,128900.0
2015-05-19 13:20:00,28.2,28.21,28.12,28.17,42300.0,28.2,28.21,28.12,28.17,42300.0
2015-05-19 13:25:00,28.17,28.17,28.02,28.1,65900.0,28.17,28.17,28.02,28.1,65900.0
2015-05-19 13:30:00,28.11,28.13,28.02,28.11,58400.0,28.11,28.13,28.02,28.11,58400.0
2015-05-19 13:35:00,28.11,28.18,28.1,28.17,33700.0,28.11,28.18,28.1,28.17,33700.0
2015-05-19 13:40:00,28.17,28.24,28.14,28.23,59000.0,28.17,28.24,28.14,28.23,59000.0
2015-05-19 13:45:00,28.24,28.39,28.23,28.26,140300.0,28.24,28.39,28.23,28.26,140300.0
2015-05-19 13:50:00,28.27,28.31,28.19,28.26,344600.0,28.27,28.31,28.19,28.26,344600.0
2015-05-19 13:55:00,28.26,28.27,28.22,28.26,31800.0,28.26,28.27,28.22,28.26,31800.0
2015-05-19 14:00:00,28.26,28.36,28.26,28.34,84300.0,28.26,28.36,28.26,28.34,84300.0
2015-05-19 14:05:00,28.32,28.42,28.32,28.39,72800.0,28.32,28.42,28.32,28.39,72800.0
2015-05-19 14:10:00,28.39,28.46,28.39,28.4,119100.0,28.39,28.46,28.39,28.4,119100.0
2015-05-19 14:15:00,28.4,28.43,28.36,28.4,48000.0,28.4,28.43,28.36,28.4,48000.0
2015-05-19 14:20:00,28.39,28.43,28.32,28.43,70900.0,28.39,28.43,28.32,28.43,70900.0
2015-05-19 14:25:00,28.43,28.45,28.35,28.39,53700.0,28.43,28.45,28.35,28.39,53700.0
2015-05-19 14:30:00,28.36,28.4,28.28,28.36,72800.0,28.36,28.4,28.28,28.36,72800.0
2015-05-19 14:35:00,28.36,28.37,28.22,28.25,220300.0,28.36,28.37,28.22,28.25,220300.0
2015-05-19 14:40:00,28.25,28.41,28.24,28.36,99000.0,28.25,28.41,28.24,28.36,99000.0
2015-05-19 14:45:00,28.36,28.45,28.34,28.38,81900.0,28.36,28.45,28.34,28.38,81900.0
2015-05-19 14:50:00,28.38,28.49,28.37,28.4,107100.0,28.38,28.49,28.37,28.4,107100.0
2015-05-19 14:55:00,28.39,28.59,28.37,28.54,117700.0,28.39,28.59,28.37,28.54,117700.0
2015-05-19 15:00:00,28.53,28.54,28.45,28.47,74700.0,28.53,28.54,28.45,28.47,74700.0
2015-05-19 15:05:00,28.48,28.48,28.35,28.38,86300.0,28.48,28.48,28.35,28.38,86300.0
2015-05-19 15:10:00,28.37,28.41,28.25,28.3,108000.0,28.37,28.41,28.25,28.3,108000.0
2015-05-19 15:15:00,28.3,28.39,28.26,28.38,88900.0,28.3,28.39,28.26,28.38,88900.0
2015-05-19 15:20:00,28.38,28.52,28.37,28.49,110900.0,28.38,28.52,28.37,28.49,110900.0
2015-05-19 15:25:00,28.5,28.61,28.41,28.55,147400.0,28.5,28.61,28.41,28.55,147400.0
2015-05-19 15:30:00,28.56,28.58,28.51,28.54,75100.0,28.56,28.58,28.51,28.54,75100.0
2015-05-19 15:35:00,28.54,28.62,28.53,28.62,170700.0,28.54,28.62,28.53,28.62,170700.0
2015-05-19 15:40:00,28.61,28.68,28.58,28.66,134900.0,28.61,28.68,28.58,28.66,134900.0
2015-05-19 15:45:00,28.67,28.72,28.6,28.62,209300.0,28.67,28.72,28.6,28.62,209300.0
2015-05-19 15:50:00,28.61,28.65,28.6,28.62,162800.0,28.61,28.65,28.6,28.62,162800.0
2015-05-19 15:55:00,28.61,28.66,28.56,28.63,426100.0,28.61,28.66,28.56,28.63,426100.0
2015-05-20 09:30:00,28.34,28.34,27.7,27.78,383300.0,28.34,28.34,27.7,27.78,383300.0
2015-05-20 09:35:00,27.74,27.77,27.51,27.65,392500.0,27.74,27.77,27.51,27.65,392500.0
2015-05-20 09:40:00,27.65,27.89,27.6,27.85,151400.0,27.65,27.89,27.6,27.85,151400.0
2015-05-20 09:45:00,27.81,27.95,27.72,27.78,76500.0,27.81,27.95,27.72,27.78,76500.0
2015-05-20 09:50:00,27.78,28.08,27.76,28.07,142800.0,27.78,28.08,27.76,28.07,142800.0
2015-05-20 09:55:00,28.05,28.13,27.99,28.0,185800.0,28.05,28.13,27.99,28.0,185800.0
2015-05-20 10:00:00,28.0,28.1,27.99,28.03,85100.0,28.0,28.1,27.99,28.03,85100.0
2015-05-20 10:05:00,28.02,28.08,28.0,28.05,50900.0,28.02,28.08,28.0,28.05,50900.0
2015-05-20 10:10:00,28.02,28.07,28.0,28.05,46600.0,28.02,28.07,28.0,28.05,46600.0
2015-05-20 10:15:00,28.05,28.1,27.99,28.08,68600.0,28.05,28.1,27.99,28.08,68600.0
2015-05-20 10:20:00,28.08,28.19,28.06,28.09,45900.0,28.08,28.19,28.06,28.09,45900.0
2015-05-20 10:25:00,28.08,28.12,28.0,28.0,37800.0,28.08,28.12,28.0,28.0,37800.0
2015-05-20 10:30:00,28.0,28.04,28.0,28.01,24900.0,28.0,28.04,28.0,28.01,24900.0
2015-05-20 10:35:00,28.02,28.07,28.0,28.05,23300.0,28.02,28.07,28.0,28.05,23300.0
2015-05-20 10:40:00,28.04,28.05,28.01,28.04,25800.0,28.04,28.05,28.01,28.04,25800.0
2015-05-20 10:45:00,28.04,28.06,28.0,28.01,26100.0,28.04,28.06,28.0,28.01,26100.0
2015-05-20 10:50:00,28.01,28.03,27.9,27.92,64100.0,28.01,28.03,27.9,27.92,64100.0
2015-05-20 10:55:00,27.9,27.94,27.8,27.82,43000.0,27.9,27.94,27.8,27.82,43000.0
2015-05-20 11:00:00,27.83,27.96,27.83,27.93,50000.0,27.83,27.96,27.83,27.93,50000.0
2015-05-20 11:05:00,27.92,27.95,27.92,27.95,18200.0,27.92,27.95,27.92,27.95,18200.0
2015-05-20 11:10:00,27.93,27.95,27.88,27.88,33400.0,27.93,27.95,27.88,27.88,33400.0
2015-05-20 11:15:00,27.88,27.88,27.85,27.85,25500.0,27.88,27.88,27.85,27.85,25500.0
2015-05-20 11:20:00,27.85,27.92,27.82,27.84,32400.0,27.85,27.92,27.82,27.84,32400.0
2015-05-20 11:25:00,27.84,27.84,27.78,27.79,36300.0,27.84,27.84,27.78,27.79,36300.0
2015-05-20 11:30:00,27.78,27.82,27.74,27.82,55500.0,27.78,27.82,27.74,27.82,55500.0
2015-05-20 11:35:00,27.81,27.86,27.8,27.85,37400.0,27.81,27.86,27.8,27.85,37400.0
2015-05-20 11:40:00,27.85,27.86,27.75,27.8,30500.0,27.85,27.86,27.75,27.8,30500.0
2015-05-20 11:45:00,27.79,27.8,27.78,27.79,20800.0,27.79,27.8,27.78,27.79,20800.0
2015-05-20 11:50:00,27.79,27.8,27.76,27.79,31600.0,27.79,27.8,27.76,27.79,31600.0
2015-05-20 11:55:00,27.79,27.79,27.74,27.75,20000.0,27.79,27.79,27.74,27.75,20000.0
2015-05-20 12:00:00,27.75,27.76,27.72,27.74,24300.0,27.75,27.76,27.72,27.74,24300.0
2015-05-20 12:05:00,27.73,27.74,27.7,27.71,15100.0,27.73,27.74,27.7,27.71,15100.0
2015-05-20 12:10:00,27.71,27.78,27.71,27.76,31400.0,27.71,27.78,27.71,27.76,31400.0
2015-05-20 12:15:00,27.76,27.76,27.7,27.72,24800.0,27.76,27.76,27.7,27.72,24800.0
2015-05-20 12:20:00,27.71,27.76,27.7,27.75,25100.0,27.71,27.76,27.7,27.75,25100.0
2015-05-20 12:25:00,27.75,27.76,27.74,27.74,16900.0,27.75,27.76,27.74,27.74,16900.0
2015-05-20 12:30:00,27.74,27.75,27.7,27.7,16700.0,27.74,27.75,27.7,27.7,16700.0
2015-05-20 12:35:00,27.7,27.73,27.7,27.7,34400.0,27.7,27.73,27.7,27.7,34400.0
2015-05-20 12:40:00,27.71,27.73,27.71,27.71,16300.0,27.71,27.73,27.71,27.71,16300.0
2015-05-20 12:45:00,27.71,27.74,27.71,27.73,20300.0,27.71,27.74,27.71,27.73,20300.0
2015-05-20 12:50:00,27.73,27.73,27.64,27.64,32600.0,27.73,27.73,27.64,27.64,32600.0
2015-05-20 12:55:00,27.64,27.67,27.6,27.62,33900.0,27.64,27.67,27.6,27.62,33900.0
2015-05-20 13:00:00,27.61,27.64,27.6,27.63,20300.0,27.61,27.64,27.6,27.63,20300.0
2015-05-20 13:05:00,27.63,27.63,27.57,27.57,20900.0,27.63,27.63,27.57,27.57,20900.0
2015-05-20 13:10:00,27.58,27.63,27.55,27.62,63700.0,27.58,27.63,27.55,27.62,63700.0
2015-05-20 13:15:00,27.61,27.62,27.57,27.59,59400.0,27.61,27.62,27.57,27.59,59400.0
2015-05-20 13:20:00,27.6,27.61,27.55,27.55,99900.0,27.6,27.61,27.55,27.55,99900.0
2015-05-20 13:25:00,27.55,27.56,27.51,27.52,36100.0,27.55,27.56,27.51,27.52,36100.0
2015-05-20 13:30:00,27.52,27.53,27.41,27.42,67100.0,27.52,27.53,27.41,27.42,67100.0
2015-05-20 13:35:00,27.42,27.45,27.4,27.4,52200.0,27.42,27.45,27.4,27.4,52200.0
2015-05-20 13:40:00,27.4,27.41,27.33,27.33,52200.0,27.4,27.41,27.33,27.33,52200.0
2015-05-20 13:45:00,27.33,27.36,27.32,27.32,29000.0,27.33,27.36,27.32,27.32,29000.0
2015-05-20 13:50:00,27.31,27.54,27.31,27.5,105500.0,27.31,27.54,27.31,27.5,105500.0
2015-05-20 13:55:00,27.5,27.5,27.45,27.48,40200.0,27.5,27.5,27.45,27.48,40200.0
2015-05-20 14:00:00,27.48,27.56,27.45,27.5,75000.0,27.48,27.56,27.45,27.5,75000.0
2015-05-20 14:05:00,27.51,27.52,27.49,27.51,44800.0,27.51,27.52,27.49,27.51,44800.0
2015-05-20 14:10:00,27.51,27.51,27.5,27.51,57900.0,27.51,27.51,27.5,27.51,57900.0
2015-05-20 14:15:00,27.51,27.65,27.51,27.62,85900.0,27.51,27.65,27.51,27.62,85900.0
2015-05-20 14:20:00,27.61,27.62,27.56,27.56,33700.0,27.61,27.62,27.56,27.56,33700.0
2015-05-20 14:25:00,27.55,27.61,27.52,27.59,36300.0,27.55,27.61,27.52,27.59,36300.0
2015-05-20 14:30:00,27.58,27.6,27.55,27.56,37800.0,27.58,27.6,27.55,27.56,37800.0
2015-05-20 14:35:00,27.56,27.62,27.55,27.61,34600.0,27.56,27.62,27.55,27.61,34600.0
2015-05-20 14:40:00,27.61,27.67,27.61,27.66,45800.0,27.61,27.67,27.61,27.66,45800.0
2015-05-20 14:45:00,27.67,27.73,27.66,27.69,55700.0,27.67,27.73,27.66,27.69,55700.0
2015-05-20 14:50:00,27.69,27.8,27.69,27.78,72500.0,27.69,27.8,27.69,27.78,72500.0
2015-05-20 14:55:00,27.78,27.78,27.69,27.71,56400.0,27.78,27.78,27.69,27.71,56400.0
2015-05-20 15:00:00,27.7,27.73,27.69,27.7,36800.0,27.7,27.73,27.69,27.7,36800.0
2015-05-20 15:05:00,27.7,27.78,27.69,27.7,54400.0,27.7,27.78,27.69,27.7,54400.0
2015-05-20 15:10:00,27.71,27.78,27.69,27.78,82600.0,27.71,27.78,27.69,27.78,82600.0
2015-05-20 15:15:00,27.78,27.78,27.6,27.6,75900.0,27.78,27.78,27.6,27.6,75900.0
2015-05-20 15:20:00,27.61,27.61,27.56,27.58,53900.0,27.61,27.61,27.56,27.58,53900.0
2015-05-20 15:25:00,27.58,27.64,27.55,27.6,57000.0,27.58,27.64,27.55,27.6,57000.0
2015-05-20 15:30:00,27.61,27.67,27.59,27.66,59800.0,27.61,27.67,27.59,27.66,59800.0
2015-05-20 15:35:00,27.66,27.67,27.59,27.59,67400.0,27.66,27.67,27.59,27.59,67400.0
2015-05-20 15:40:00,27.59,27.64,27.59,27.63,60500.0,27.59,27.64,27.59,27.63,60500.0
2015-05-20 15:45:00,27.63,27.71,27.62,27.69,90500.0,27.63,27.71,27.62,27.69,90500.0
2015-05-20 15:50:00,27.68,27.68,27.59,27.61,84300.0,27.68,27.68,27.59,27.61,84300.0
2015-05-20 15:55:00,27.61,27.67,27.55,27.66,219500.0,27.61,27.67,27.55,27.66,219500.0
2015-05-21 09:30:00,27.76,27.91,27.63,27.91,41600.0,27.76,27.91,27.63,27.91,41600.0
2015-05-21 09:35:00,27.89,27.97,27.8,27.81,49400.0,27.89,27.97,27.8,27.81,49400.0
2015-05-21 09:40:00,27.82,27.85,27.73,27.73,41200.0,27.82,27.85,27.73,27.73,41200.0
2015-05-21 09:45:00,27.72,27.73,27.56,27.58,24600.0,27.72,27.73,27.56,27.58,24600.0
2015-05-21 09:50:00,27.59,27.59,27.49,27.51,52900.0,27.59,27.59,27.49,27.51,52900.0
2015-05-21 09:55:00,27.51,27.63,27.51,27.51,30400.0,27.51,27.63,27.51,27.51,30400.0
2015-05-21 10:00:00,27.55,27.68,27.53,27.68,25200.0,27.55,27.68,27.53,27.68,25200.0
2015-05-21 10:05:00,27.7,27.7,27.63,27.64,14500.0,27.7,27.7,27.63,27.64,14500.0
2015-05-21 10:10:00,27.64,27.68,27.61,27.65,15700.0,27.64,27.68,27.61,27.65,15700.0
2015-05-21 10:15:00,27.65,27.67,27.63,27.64,23800.0,27.65,27.67,27.63,27.64,23800.0
2015-05-21 10:20:00,27.65,27.68,27.63,27.66,15900.0,27.65,27.68,27.63,27.66,15900.0
2015-05-21 10:25:00,27.66,27.7,27.63,27.69,20100.0,27.66,27.7,27.63,27.69,20100.0
2015-05-21 10:30:00,27.69,27.74,27.68,27.69,36500.0,27.69,27.74,27.68,27.69,36500.0
2015-05-21 10:35:00,27.68,27.69,27.65,27.65,14400.0,27.68,27.69,27.65,27.65,14400.0
2015-05-21 10:40:00,27.65,27.66,27.63,27.63,11500.0,27.65,27.66,27.63,27.63,11500.0
2015-05-21 10:45:00,27.62,27.62,27.59,27.61,13100.0,27.62,27.62,27.59,27.61,13100.0
2015-05-21 10:50:00,27.61,27.67,27.6,27.64,16100.0,27.61,27.67,27.6,27.64,16100.0
2015-05-21 10:55:00,27.64,27.64,27.58,27.6,11100.0,27.64,27.64,27.58,27.6,11100.0
2015-05-21 11:00:00,27.6,27.6,27.57,27.58,22100.0,27.6,27.6,27.57,27.58,22100.0
2015-05-21 11:05:00,27.59,27.62,27.58,27.61,15400.0,27.59,27.62,27.58,27.61,15400.0
2015-05-21 11:10:00,27.6,27.61,27.57,27.58,13300.0,27.6,27.61,27.57,27.58,13300.0
2015-05-21 11:15:00,27.58,27.62,27.57,27.62,15400.0,27.58,27.62,27.57,27.62,15400.0
2015-05-21 11:20:00,27.61,27.63,27.59,27.63,14700.0,27.61,27.63,27.59,27.63,14700.0
2015-05-21 11:25:00,27.64,27.65,27.61,27.61,16800.0,27.64,27.65,27.61,27.61,16800.0
2015-05-21 11:30:00,27.61,27.67,27.61,27.64,19200.0,27.61,27.67,27.61,27.64,19200.0
2015-05-21 11:35:00,27.64,27.68,27.63,27.68,23600.0,27.64,27.68,27.63,27.68,23600.0
2015-05-21 11:40:00,27.68,27.68,27.65,27.66,19200.0,27.68,27.68,27.65,27.66,19200.0
2015-05-21 11:45:00,27.66,27.67,27.63,27.64,10900.0,27.66,27.67,27.63,27.64,10900.0
2015-05-21 11:50:00,27.64,27.69,27.63,27.69,15100.0,27.64,27.69,27.63,27.69,15100.0
2015-05-21 11:55:00,27.69,27.7,27.68,27.69,7200.0,27.69,27.7,27.68,27.69,7200.0
2015-05-21 12:00:00,27.68,27.68,27.65,27.67,14500.0,27.68,27.68,27.65,27.67,14500.0
2015-05-21 12:05:00,27.67,27.69,27.66,27.66,9800.0,27.67,27.69,27.66,27.66,9800.0
2015-05-21 12:10:00,27.66,27.66,27.63,27.65,5800.0,27.66,27.66,27.63,27.65,5800.0
2015-05-21 12:15:00,27.66,27.66,27.63,27.65,11400.0,27.66,27.66,27.63,27.65,11400.0
2015-05-21 12:20:00,27.65,27.65,27.62,27.63,5700.0,27.65,27.65,27.62,27.63,5700.0
2015-05-21 12:25:00,27.63,27.63,27.61,27.61,9400.0,27.63,27.63,27.61,27.61,9400.0
2015-05-21 12:30:00,27.61,27.66,27.59,27.65,23300.0,27.61,27.66,27.59,27.65,23300.0
2015-05-21 12:35:00,27.65,27.65,27.62,27.62,8500.0,27.65,27.65,27.62,27.62,8500.0
2015-05-21 12:40:00,27.62,27.63,27.62,27.63,7600.0,27.62,27.63,27.62,27.63,7600.0
2015-05-21 12:45:00,27.63,27.71,27.63,27.69,21500.0,27.63,27.71,27.63,27.69,21500.0
2015-05-21 12:50:00,27.69,27.71,27.66,27.69,16300.0,27.69,27.71,27.66,27.69,16300.0
2015-05-21 12:55:00,27.68,27.71,27.68,27.7,9900.0,27.68,27.71,27.68,27.7,9900.0
2015-05-21 13:00:00,27.7,27.71,27.69,27.7,10900.0,27.7,27.71,27.69,27.7,10900.0
2015-05-21 13:05:00,27.69,27.72,27.69,27.72,7100.0,27.69,27.72,27.69,27.72,7100.0
2015-05-21 13:10:00,27.72,27.72,27.69,27.71,17400.0,27.72,27.72,27.69,27.71,17400.0
2015-05-21 13:15:00,27.7,27.73,27.67,27.73,32400.0,27.7,27.73,27.67,27.73,32400.0
2015-05-21 13:20:00,27.73,27.76,27.73,27.76,23200.0,27.73,27.76,27.73,27.76,23200.0
2015-05-21 13:25:00,27.75,27.79,27.75,27.75,22600.0,27.75,27.79,27.75,27.75,22600.0
2015-05-21 13:30:00,27.75,27.78,27.74,27.76,26600.0,27.75,27.78,27.74,27.76,26600.0
2015-05-21 13:35:00,27.75,27.76,27.71,27.74,13000.0,27.75,27.76,27.71,27.74,13000.0
2015-05-21 13:40:00,27.74,27.74,27.68,27.69,14200.0,27.74,27.74,27.68,27.69,14200.0
2015-05-21 13:45:00,27.67,27.68,27.62,27.63,14500.0,27.67,27.68,27.62,27.63,14500.0
2015-05-21 13:50:00,27.63,27.67,27.6,27.6,18000.0,27.63,27.67,27.6,27.6,18000.0
2015-05-21 13:55:00,27.6,27.6,27.55,27.6,17700.0,27.6,27.6,27.55,27.6,17700.0
2015-05-21 14:00:00,27.59,27.6,27.56,27.56,19600.0,27.59,27.6,27.56,27.56,19600.0
2015-05-21 14:05:00,27.57,27.6,27.56,27.6,8300.0,27.57,27.6,27.56,27.6,8300.0
2015-05-21 14:10:00,27.61,27.61,27.58,27.58,11300.0,27.61,27.61,27.58,27.58,11300.0
2015-05-21 14:15:00,27.59,27.59,27.58,27.59,6100.0,27.59,27.59,27.58,27.59,6100.0
2015-05-21 14:20:00,27.59,27.59,27.57,27.59,14300.0,27.59,27.59,27.57,27.59,14300.0
2015-05-21 14:25:00,27.57,27.59,27.57,27.59,11300.0,27.57,27.59,27.57,27.59,11300.0
2015-05-21 14:30:00,27.58,27.62,27.58,27.62,10300.0,27.58,27.62,27.58,27.62,10300.0
2015-05-21 14:35:00,27.62,27.63,27.59,27.6,12100.0,27.62,27.63,27.59,27.6,12100.0
2015-05-21 14:40:00,27.59,27.6,27.58,27.6,10700.0,27.59,27.6,27.58,27.6,10700.0
2015-05-21 14:45:00,27.6,27.63,27.6,27.63,13200.0,27.6,27.63,27.6,27.63,13200.0
2015-05-21 14:50:00,27.63,27.63,27.61,27.62,23000.0,27.63,27.63,27.61,27.62,23000.0
2015-05-21 14:55:00,27.62,27.62,27.59,27.61,14400.0,27.62,27.62,27.59,27.61,14400.0
2015-05-21 15:00:00,27.61,27.63,27.6,27.63,8600.0,27.61,27.63,27.6,27.63,8600.0
2015-05-21 15:05:00,27.63,27.66,27.63,27.64,15800.0,27.63,27.66,27.63,27.64,15800.0
2015-05-21 15:10:00,27.65,27.7,27.64,27.66,41300.0,27.65,27.7,27.64,27.66,41300.0
2015-05-21 15:15:00,27.65,27.66,27.62,27.64,17400.0,27.65,27.66,27.62,27.64,17400.0
2015-05-21 15:20:00,27.63,27.66,27.62,27.64,17400.0,27.63,27.66,27.62,27.64,17400.0
2015-05-21 15:25:00,27.64,27.65,27.6,27.63,23300.0,27.64,27.65,27.6,27.63,23300.0
2015-05-21 15:30:00,27.63,27.65,27.59,27.6,15300.0,27.63,27.65,27.59,27.6,15300.0
2015-05-21 15:35:00,27.59,27.62,27.59,27.62,19500.0,27.59,27.62,27.59,27.62,19500.0
2015-05-21 15:40:00,27.62,27.63,27.6,27.61,18300.0,27.62,27.63,27.6,27.61,18300.0
2015-05-21 15:45:00,27.6,27.61,27.6,27.61,20700.0,27.6,27.61,27.6,27.61,20700.0
2015-05-21 15:50:00,27.61,27.64,27.6,27.63,77100.0,27.61,27.64,27.6,27.63,77100.0
2015-05-21 15:55:00,27.63,27.64,27.6,27.63,176900.0,27.63,27.64,27.6,27.63,176900.0
2015-05-22 09:30:00,27.53,27.59,27.35,27.42,43400.0,27.53,27.59,27.35,27.42,43400.0
2015-05-22 09:35:00,27.41,27.55,27.4,27.52,39400.0,27.41,27.55,27.4,27.52,39400.0
2015-05-22 09:40:00,27.52,27.53,27.4,27.4,30200.0,27.52,27.53,27.4,27.4,30200.0
2015-05-22 09:45:00,27.41,27.52,27.41,27.51,27900.0,27.41,27.52,27.41,27.51,27900.0
2015-05-22 09:50:00,27.52,27.52,27.45,27.45,17000.0,27.52,27.52,27.45,27.45,17000.0
2015-05-22 09:55:00,27.46,27.48,27.41,27.42,16000.0,27.46,27.48,27.41,27.42,16000.0
2015-05-22 10:00:00,27.42,27.49,27.41,27.45,38800.0,27.42,27.49,27.41,27.45,38800.0
2015-05-22 10:05:00,27.46,27.53,27.45,27.5,25500.0,27.46,27.53,27.45,27.5,25500.0
2015-05-22 10:10:00,27.52,27.53,27.44,27.44,28200.0,27.52,27.53,27.44,27.44,28200.0
2015-05-22 10:15:00,27.44,27.44,27.41,27.41,31100.0,27.44,27.44,27.41,27.41,31100.0
2015-05-22 10:20:00,27.42,27.49,27.41,27.45,27100.0,27.42,27.49,27.41,27.45,27100.0
2015-05-22 10:25:00,27.45,27.45,27.44,27.45,11500.0,27.45,27.45,27.44,27.45,11500.0
2015-05-22 10:30:00,27.44,27.5,27.44,27.5,30700.0,27.44,27.5,27.44,27.5,30700.0
2015-05-22 10:35:00,27.5,27.58,27.49,27.54,61500.0,27.5,27.58,27.49,27.54,61500.0
2015-05-22 10:40:00,27.55,27.56,27.51,27.55,58200.0,27.55,27.56,27.51,27.55,58200.0
2015-05-22 10:45:00,27.55,27.56,27.51,27.53,19400.0,27.55,27.56,27.51,27.53,19400.0
2015-05-22 10:50:00,27.53,27.54,27.5,27.52,34200.0,27.53,27.54,27.5,27.52,34200.0
2015-05-22 10:55:00,27.51,27.55,27.5,27.54,27600.0,27.51,27.55,27.5,27.54,27600.0
2015-05-22 11:00:00,27.54,27.55,27.5,27.5,23700.0,27.54,27.55,27.5,27.5,23700.0
2015-05-22 11:05:00,27.51,27.51,27.45,27.47,35300.0,27.51,27.51,27.45,27.47,35300.0
2015-05-22 11:10:00,27.46,27.51,27.45,27.5,33700.0,27.46,27.51,27.45,27.5,33700.0
2015-05-22 11:15:00,27.5,27.51,27.48,27.5,19500.0,27.5,27.51,27.48,27.5,19500.0
2015-05-22 11:20:00,27.5,27.52,27.49,27.51,34800.0,27.5,27.52,27.49,27.51,34800.0
2015-05-22 11:25:00,27.51,27.52,27.49,27.49,21900.0,27.51,27.52,27.49,27.49,21900.0
2015-05-22 11:30:00,27.5,27.5,27.47,27.49,41100.0,27.5,27.5,27.47,27.49,41100.0
2015-05-22 11:35:00,27.48,27.51,27.47,27.5,24500.0,27.48,27.51,27.47,27.5,24500.0
2015-05-22 11:40:00,27.5,27.52,27.49,27.51,13700.0,27.5,27.52,27.49,27.51,13700.0
2015-05-22 11:45:00,27.5,27.52,27.48,27.51,31200.0,27.5,27.52,27.48,27.51,31200.0
2015-05-22 11:50:00,27.5,27.52,27.5,27.5,9400.0,27.5,27.52,27.5,27.5,9400.0
2015-05-22 11:55:00,27.5,27.51,27.49,27.49,16800.0,27.5,27.51,27.49,27.49,16800.0
2015-05-22 12:00:00,27.5,27.53,27.49,27.52,20100.0,27.5,27.53,27.49,27.52,20100.0
2015-05-22 12:05:00,27.53,27.57,27.52,27.56,18200.0,27.53,27.57,27.52,27.56,18200.0
2015-05-22 12:10:00,27.57,27.57,27.53,27.53,16200.0,27.57,27.57,27.53,27.53,16200.0
2015-05-22 12:15:00,27.53,27.56,27.53,27.54,14800.0,27.53,27.56,27.53,27.54,14800.0
2015-05-22 12:20:00,27.54,27.56,27.48,27.5,35400.0,27.54,27.56,27.48,27.5,35400.0
2015-05-22 12:25:00,27.5,27.52,27.5,27.5,16100.0,27.5,27.52,27.5,27.5,16100.0
2015-05-22 12:30:00,27.5,27.52,27.5,27.51,13200.0,27.5,27.52,27.5,27.51,13200.0
2015-05-22 12:35:00,27.51,27.52,27.5,27.5,16100.0,27.51,27.52,27.5,27.5,16100.0
2015-05-22 12:40:00,27.5,27.51,27.48,27.5,19200.0,27.5,27.51,27.48,27.5,19200.0
2015-05-22 12:45:00,27.49,27.51,27.48,27.51,18500.0,27.49,27.51,27.48,27.51,18500.0
2015-05-22 12:50:00,27.5,27.51,27.49,27.49,12200.0,27.5,27.51,27.49,27.49,12200.0
2015-05-22 12:55:00,27.49,27.5,27.46,27.48,17300.0,27.49,27.5,27.46,27.48,17300.0
2015-05-22 13:00:00,27.47,27.54,27.45,27.54,17600.0,27.47,27.54,27.45,27.54,17600.0
2015-05-22 13:05:00,27.54,27.54,27.5,27.53,15200.0,27.54,27.54,27.5,27.53,15200.0
2015-05-22 13:10:00,27.52,27.54,27.48,27.49,10800.0,27.52,27.54,27.48,27.49,10800.0
2015-05-22 13:15:00,27.47,27.48,27.43,27.44,20600.0,27.47,27.48,27.43,27.44,20600.0
2015-05-22 13:20:00,27.44,27.49,27.43,27.47,17800.0,27.44,27.49,27.43,27.47,17800.0
2015-05-22 13:25:00,27.46,27.51,27.46,27.49,16600.0,27.46,27.51,27.46,27.49,16600.0
2015-05-22 13:30:00,27.5,27.52,27.49,27.49,9700.0,27.5,27.52,27.49,27.49,9700.0
2015-05-22 13:35:00,27.5,27.51,27.46,27.46,14600.0,27.5,27.51,27.46,27.46,14600.0
2015-05-22 13:40:00,27.46,27.5,27.44,27.44,70600.0,27.46,27.5,27.44,27.44,70600.0
2015-05-22 13:45:00,27.45,27.48,27.44,27.48,14500.0,27.45,27.48,27.44,27.48,14500.0
2015-05-22 13:50:00,27.47,27.47,27.44,27.45,18200.0,27.47,27.47,27.44,27.45,18200.0
2015-05-22 13:55:00,27.44,27.44,27.37,27.38,17500.0,27.44,27.44,27.37,27.38,17500.0
2015-05-22 14:00:00,27.39,27.4,27.32,27.35,27500.0,27.39,27.4,27.32,27.35,27500.0
2015-05-22 14:05:00,27.34,27.35,27.28,27.29,21400.0,27.34,27.35,27.28,27.29,21400.0
2015-05-22 14:10:00,27.29,27.33,27.29,27.3,18000.0,27.29,27.33,27.29,27.3,18000.0
2015-05-22 14:15:00,27.31,27.33,27.27,27.33,23100.0,27.31,27.33,27.27,27.33,23100.0
2015-05-22 14:20:00,27.32,27.34,27.3,27.31,13500.0,27.32,27.34,27.3,27.31,13500.0
2015-05-22 14:25:00,27.31,27.32,27.3,27.3,12300.0,27.31,27.32,27.3,27.3,12300.0
2015-05-22 14:30:00,27.31,27.34,27.27,27.27,28900.0,27.31,27.34,27.27,27.27,28900.0
2015-05-22 14:35:00,27.27,27.29,27.26,27.28,23700.0,27.27,27.29,27.26,27.28,23700.0
2015-05-22 14:40:00,27.27,27.29,27.24,27.27,29500.0,27.27,27.29,27.24,27.27,29500.0
2015-05-22 14:45:00,27.27,27.28,27.26,27.26,14800.0,27.27,27.28,27.26,27.26,14800.0
2015-05-22 14:50:00,27.26,27.31,27.26,27.29,16900.0,27.26,27.31,27.26,27.29,16900.0
2015-05-22 14:55:00,27.29,27.3,27.26,27.27,15000.0,27.29,27.3,27.26,27.27,15000.0
2015-05-22 15:00:00,27.27,27.3,27.26,27.3,18600.0,27.27,27.3,27.26,27.3,18600.0
2015-05-22 15:05:00,27.29,27.29,27.2,27.22,76800.0,27.29,27.29,27.2,27.22,76800.0
2015-05-22 15:10:00,27.23,27.27,27.23,27.25,13600.0,27.23,27.27,27.23,27.25,13600.0
2015-05-22 15:15:00,27.26,27.26,27.25,27.25,12200.0,27.26,27.26,27.25,27.25,12200.0
2015-05-22 15:20:00,27.25,27.27,27.25,27.25,33800.0,27.25,27.27,27.25,27.25,33800.0
2015-05-22 15:25:00,27.25,27.26,27.23,27.24,29000.0,27.25,27.26,27.23,27.24,29000.0
2015-05-22 15:30:00,27.24,27.31,27.24,27.3,67800.0,27.24,27.31,27.24,27.3,67800.0
2015-05-22 15:35:00,27.3,27.3,27.27,27.3,40700.0,27.3,27.3,27.27,27.3,40700.0
2015-05-22 15:40:00,27.3,27.3,27.25,27.25,41500.0,27.3,27.3,27.25,27.25,41500.0
2015-05-22 15:45:00,27.25,27.29,27.25,27.29,37000.0,27.25,27.29,27.25,27.29,37000.0
2015-05-22 15:50:00,27.29,27.32,27.25,27.26,97300.0,27.29,27.32,27.25,27.26,97300.0
2015-05-22 15:55:00,27.26,27.28,27.25,27.26,137700.0,27.26,27.28,27.25,27.26,137700.0
2015-05-26 09:30:00,27.1,27.22,27.0,27.2,83600.0,27.1,27.22,27.0,27.2,83600.0
2015-05-26 09:35:00,27.18,27.33,27.16,27.33,44300.0,27.18,27.33,27.16,27.33,44300.0
2015-05-26 09:40:00,27.33,27.43,27.31,27.41,27900.0,27.33,27.43,27.31,27.41,27900.0
2015-05-26 09:45:00,27.38,27.46,27.33,27.43,43800.0,27.38,27.46,27.33,27.43,43800.0
2015-05-26 09:50:00,27.4,27.48,27.37,27.44,65400.0,27.4,27.48,27.37,27.44,65400.0
2015-05-26 09:55:00,27.44,27.48,27.38,27.48,16000.0,27.44,27.48,27.38,27.48,16000.0
2015-05-26 10:00:00,27.47,27.55,27.46,27.48,32200.0,27.47,27.55,27.46,27.48,32200.0
2015-05-26 10:05:00,27.48,27.53,27.43,27.5,29900.0,27.48,27.53,27.43,27.5,29900.0
2015-05-26 10:10:00,27.5,27.53,27.49,27.51,26100.0,27.5,27.53,27.49,27.51,26100.0
2015-05-26 10:15:00,27.51,27.52,27.4,27.44,50800.0,27.51,27.52,27.4,27.44,50800.0
2015-05-26 10:20:00,27.44,27.5,27.43,27.5,60200.0,27.44,27.5,27.43,27.5,60200.0
2015-05-26 10:25:00,27.5,27.53,27.49,27.51,28100.0,27.5,27.53,27.49,27.51,28100.0
2015-05-26 10:30:00,27.5,27.53,27.48,27.51,24100.0,27.5,27.53,27.48,27.51,24100.0
2015-05-26 10:35:00,27.5,27.54,27.49,27.51,35200.0,27.5,27.54,27.49,27.51,35200.0
2015-05-26 10:40:00,27.51,27.52,27.49,27.52,22300.0,27.51,27.52,27.49,27.52,22300.0
2015-05-26 10:45:00,27.52,27.54,27.5,27.53,17200.0,27.52,27.54,27.5,27.53,17200.0
2015-05-26 10:50:00,27.53,27.53,27.48,27.49,28400.0,27.53,27.53,27.48,27.49,28400.0
2015-05-26 10:55:00,27.5,27.53,27.49,27.52,26600.0,27.5,27.53,27.49,27.52,26600.0
2015-05-26 11:00:00,27.52,27.52,27.49,27.5,27400.0,27.52,27.52,27.49,27.5,27400.0
2015-05-26 11:05:00,27.49,27.52,27.48,27.51,16400.0,27.49,27.52,27.48,27.51,16400.0
2015-05-26 11:10:00,27.51,27.52,27.49,27.51,22700.0,27.51,27.52,27.49,27.51,22700.0
2015-05-26 11:15:00,27.5,27.5,27.47,27.48,23700.0,27.5,27.5,27.47,27.48,23700.0
2015-05-26 11:20:00,27.48,27.48,27.45,27.46,18200.0,27.48,27.48,27.45,27.46,18200.0
2015-05-26 11:25:00,27.46,27.47,27.45,27.46,20400.0,27.46,27.47,27.45,27.46,20400.0
2015-05-26 11:30:00,27.45,27.48,27.45,27.48,21000.0,27.45,27.48,27.45,27.48,21000.0
2015-05-26 11:35:00,27.48,27.48,27.43,27.44,18200.0,27.48,27.48,27.43,27.44,18200.0
2015-05-26 11:40:00,27.45,27.45,27.39,27.44,15700.0,27.45,27.45,27.39,27.44,15700.0
2015-05-26 11:45:00,27.45,27.45,27.41,27.41,14400.0,27.45,27.45,27.41,27.41,14400.0
2015-05-26 11:50:00,27.4,27.4,27.36,27.36,12100.0,27.4,27.4,27.36,27.36,12100.0
2015-05-26 11:55:00,27.36,27.39,27.35,27.35,19700.0,27.36,27.39,27.35,27.35,19700.0
2015-05-26 12:00:00,27.35,27.39,27.35,27.38,17300.0,27.35,27.39,27.35,27.38,17300.0
2015-05-26 12:05:00,27.38,27.38,27.34,27.35,22100.0,27.38,27.38,27.34,27.35,22100.0
2015-05-26 12:10:00,27.34,27.36,27.33,27.33,16100.0,27.34,27.36,27.33,27.33,16100.0
2015-05-26 12:15:00,27.34,27.34,27.33,27.34,4000.0,27.34,27.34,27.33,27.34,4000.0
2015-05-26 12:20:00,27.34,27.34,27.32,27.33,23400.0,27.34,27.34,27.32,27.33,23400.0
2015-05-26 12:25:00,27.32,27.33,27.3,27.31,12300.0,27.32,27.33,27.3,27.31,12300.0
2015-05-26 12:30:00,27.33,27.34,27.3,27.31,14800.0,27.33,27.34,27.3,27.31,14800.0
2015-05-26 12:35:00,27.32,27.34,27.3,27.32,16000.0,27.32,27.34,27.3,27.32,16000.0
2015-05-26 12:40:00,27.33,27.33,27.31,27.33,8900.0,27.33,27.33,27.31,27.33,8900.0
2015-05-26 12:45:00,27.32,27.32,27.3,27.3,7300.0,27.32,27.32,27.3,27.3,7300.0
2015-05-26 12:50:00,27.31,27.33,27.27,27.32,29900.0,27.31,27.33,27.27,27.32,29900.0
2015-05-26 12:55:00,27.31,27.31,27.3,27.31,7500.0,27.31,27.31,27.3,27.31,7500.0
2015-05-26 13:00:00,27.31,27.32,27.3,27.31,25900.0,27.31,27.32,27.3,27.31,25900.0
2015-05-26 13:05:00,27.31,27.32,27.28,27.29,22100.0,27.31,27.32,27.28,27.29,22100.0
2015-05-26 13:10:00,27.29,27.3,27.27,27.3,8700.0,27.29,27.3,27.27,27.3,8700.0
2015-05-26 13:15:00,27.29,27.29,27.24,27.25,26500.0,27.29,27.29,27.24,27.25,26500.0
2015-05-26 13:20:00,27.25,27.26,27.24,27.25,10400.0,27.25,27.26,27.24,27.25,10400.0
2015-05-26 13:25:00,27.25,27.3,27.24,27.29,17800.0,27.25,27.3,27.24,27.29,17800.0
2015-05-26 13:30:00,27.29,27.32,27.28,27.3,20300.0,27.29,27.32,27.28,27.3,20300.0
2015-05-26 13:35:00,27.31,27.32,27.29,27.31,8800.0,27.31,27.32,27.29,27.31,8800.0
2015-05-26 13:40:00,27.31,27.36,27.31,27.34,17400.0,27.31,27.36,27.31,27.34,17400.0
2015-05-26 13:45:00,27.33,27.36,27.31,27.36,13700.0,27.33,27.36,27.31,27.36,13700.0
2015-05-26 13:50:00,27.35,27.36,27.33,27.35,11500.0,27.35,27.36,27.33,27.35,11500.0
2015-05-26 13:55:00,27.34,27.34,27.29,27.29,8000.0,27.34,27.34,27.29,27.29,8000.0
2015-05-26 14:00:00,27.29,27.31,27.27,27.29,18900.0,27.29,27.31,27.27,27.29,18900.0
2015-05-26 14:05:00,27.29,27.29,27.23,27.25,16100.0,27.29,27.29,27.23,27.25,16100.0
2015-05-26 14:10:00,27.25,27.25,27.24,27.25,4100.0,27.25,27.25,27.24,27.25,4100.0
2015-05-26 14:15:00,27.25,27.27,27.24,27.27,14700.0,27.25,27.27,27.24,27.27,14700.0
2015-05-26 14:20:00,27.27,27.27,27.23,27.24,7500.0,27.27,27.27,27.23,27.24,7500.0
2015-05-26 14:25:00,27.23,27.25,27.23,27.24,12500.0,27.23,27.25,27.23,27.24,12500.0
2015-05-26 14:30:00,27.25,27.25,27.22,27.25,10900.0,27.25,27.25,27.22,27.25,10900.0
2015-05-26 14:35:00,27.24,27.26,27.22,27.26,16300.0,27.24,27.26,27.22,27.26,16300.0
2015-05-26 14:40:00,27.27,27.27,27.22,27.22,10900.0,27.27,27.27,27.22,27.22,10900.0
2015-05-26 14:45:00,27.23,27.25,27.22,27.22,13900.0,27.23,27.25,27.22,27.22,13900.0
2015-05-26 14:50:00,27.22,27.22,27.18,27.19,15400.0,27.22,27.22,27.18,27.19,15400.0
2015-05-26 14:55:00,27.19,27.2,27.16,27.17,16300.0,27.19,27.2,27.16,27.17,16300.0
2015-05-26 15:00:00,27.17,27.21,27.16,27.21,43700.0,27.17,27.21,27.16,27.21,43700.0
2015-05-26 15:05:00,27.21,27.24,27.2,27.24,14900.0,27.21,27.24,27.2,27.24,14900.0
2015-05-26 15:10:00,27.24,27.24,27.21,27.24,22900.0,27.24,27.24,27.21,27.24,22900.0
2015-05-26 15:15:00,27.24,27.35,27.24,27.35,44200.0,27.24,27.35,27.24,27.35,44200.0
2015-05-26 15:20:00,27.35,27.39,27.34,27.39,38000.0,27.35,27.39,27.34,27.39,38000.0
2015-05-26 15:25:00,27.39,27.46,27.38,27.44,84400.0,27.39,27.46,27.38,27.44,84400.0
2015-05-26 15:30:00,27.44,27.47,27.43,27.45,67100.0,27.44,27.47,27.43,27.45,67100.0
2015-05-26 15:35:00,27.46,27.52,27.45,27.51,89700.0,27.46,27.52,27.45,27.51,89700.0
2015-05-26 15:40:00,27.52,27.53,27.5,27.51,35500.0,27.52,27.53,27.5,27.51,35500.0
2015-05-26 15:45:00,27.51,27.54,27.48,27.53,66900.0,27.51,27.54,27.48,27.53,66900.0
2015-05-26 15:50:00,27.53,27.54,27.48,27.5,94400.0,27.53,27.54,27.48,27.5,94400.0
2015-05-26 15:55:00,27.5,27.56,27.5,27.55,151700.0,27.5,27.56,27.5,27.55,151700.0
2015-05-27 09:30:00,27.6,27.7,27.55,27.61,41200.0,27.6,27.7,27.55,27.61,41200.0
2015-05-27 09:35:00,27.59,27.72,27.48,27.54,30800.0,27.59,27.72,27.48,27.54,30800.0
2015-05-27 09:40:00,27.54,27.61,27.53,27.59,11400.0,27.54,27.61,27.53,27.59,11400.0
2015-05-27 09:45:00,27.59,27.59,27.47,27.53,12900.0,27.59,27.59,27.47,27.53,12900.0
2015-05-27 09:50:00,27.53,27.57,27.52,27.54,18500.0,27.53,27.57,27.52,27.54,18500.0
2015-05-27 09:55:00,27.55,27.57,27.43,27.44,57000.0,27.55,27.57,27.43,27.44,57000.0
2015-05-27 10:00:00,27.45,27.49,27.43,27.46,45500.0,27.45,27.49,27.43,27.46,45500.0
2015-05-27 10:05:00,27.46,27.5,27.43,27.47,167800.0,27.46,27.5,27.43,27.47,167800.0
2015-05-27 10:10:00,27.48,27.49,27.45,27.46,64000.0,27.48,27.49,27.45,27.46,64000.0
2015-05-27 10:15:00,27.45,27.48,27.42,27.47,32700.0,27.45,27.48,27.42,27.47,32700.0
2015-05-27 10:20:00,27.46,27.55,27.46,27.53,21100.0,27.46,27.55,27.46,27.53,21100.0
2015-05-27 10:25:00,27.52,27.59,27.52,27.56,21300.0,27.52,27.59,27.52,27.56,21300.0
2015-05-27 10:30:00,27.57,27.63,27.56,27.63,22500.0,27.57,27.63,27.56,27.63,22500.0
2015-05-27 10:35:00,27.63,27.67,27.62,27.66,37200.0,27.63,27.67,27.62,27.66,37200.0
2015-05-27 10:40:00,27.65,27.69,27.63,27.63,25300.0,27.65,27.69,27.63,27.63,25300.0
2015-05-27 10:45:00,27.64,27.66,27.63,27.66,45400.0,27.64,27.66,27.63,27.66,45400.0
2015-05-27 10:50:00,27.66,27.67,27.65,27.66,38200.0,27.66,27.67,27.65,27.66,38200.0
2015-05-27 10:55:00,27.66,27.7,27.66,27.68,19800.0,27.66,27.7,27.66,27.68,19800.0
2015-05-27 11:00:00,27.68,27.72,27.68,27.69,17100.0,27.68,27.72,27.68,27.69,17100.0
2015-05-27 11:05:00,27.7,27.75,27.69,27.75,17800.0,27.7,27.75,27.69,27.75,17800.0
2015-05-27 11:10:00,27.74,27.75,27.74,27.75,2800.0,27.74,27.75,27.74,27.75,2800.0
2015-05-27 11:15:00,27.75,27.79,27.72,27.79,37900.0,27.75,27.79,27.72,27.79,37900.0
2015-05-27 11:20:00,27.78,27.79,27.76,27.77,7200.0,27.78,27.79,27.76,27.77,7200.0
2015-05-27 11:25:00,27.77,27.77,27.72,27.73,30800.0,27.77,27.77,27.72,27.73,30800.0
2015-05-27 11:30:00,27.74,27.78,27.73,27.78,21600.0,27.74,27.78,27.73,27.78,21600.0
2015-05-27 11:35:00,27.77,27.78,27.76,27.77,6000.0,27.77,27.78,27.76,27.77,6000.0
2015-05-27 11:40:00,27.77,27.88,27.76,27.87,26600.0,27.77,27.88,27.76,27.87,26600.0
2015-05-27 11:45:00,27.87,27.89,27.86,27.88,19000.0,27.87,27.89,27.86,27.88,19000.0
2015-05-27 11:50:00,27.87,27.89,27.84,27.88,22500.0,27.87,27.89,27.84,27.88,22500.0
2015-05-27 11:55:00,27.88,27.93,27.87,27.92,35600.0,27.88,27.93,27.87,27.92,35600.0
2015-05-27 12:00:00,27.92,27.93,27.88,27.89,16400.0,27.92,27.93,27.88,27.89,16400.0
2015-05-27 12:05:00,27.89,27.93,27.89,27.91,28400.0,27.89,27.93,27.89,27.91,28400.0
2015-05-27 12:10:00,27.92,27.92,27.88,27.9,14500.0,27.92,27.92,27.88,27.9,14500.0
2015-05-27 12:15:00,27.89,27.89,27.87,27.88,4900.0,27.89,27.89,27.87,27.88,4900.0
2015-05-27 12:20:00,27.88,27.93,27.87,27.93,25400.0,27.88,27.93,27.87,27.93,25400.0
2015-05-27 12:25:00,27.92,27.92,27.87,27.89,16100.0,27.92,27.92,27.87,27.89,16100.0
2015-05-27 12:30:00,27.89,27.89,27.87,27.87,6300.0,27.89,27.89,27.87,27.87,6300.0
2015-05-27 12:35:00,27.88,27.89,27.87,27.87,4900.0,27.88,27.89,27.87,27.87,4900.0
2015-05-27 12:40:00,27.88,27.91,27.86,27.9,14200.0,27.88,27.91,27.86,27.9,14200.0
2015-05-27 12:45:00,27.89,27.89,27.87,27.89,5900.0,27.89,27.89,27.87,27.89,5900.0
2015-05-27 12:50:00,27.89,27.89,27.86,27.86,6500.0,27.89,27.89,27.86,27.86,6500.0
2015-05-27 12:55:00,27.86,27.88,27.85,27.86,6200.0,27.86,27.88,27.85,27.86,6200.0
2015-05-27 13:00:00,27.87,27.89,27.87,27.88,8000.0,27.87,27.89,27.87,27.88,8000.0
2015-05-27 13:05:00,27.88,27.93,27.88,27.92,17600.0,27.88,27.93,27.88,27.92,17600.0
2015-05-27 13:10:00,27.91,27.94,27.88,27.88,15100.0,27.91,27.94,27.88,27.88,15100.0
2015-05-27 13:15:00,27.87,27.9,27.87,27.87,8700.0,27.87,27.9,27.87,27.87,8700.0
2015-05-27 13:20:00,27.88,27.88,27.86,27.87,4800.0,27.88,27.88,27.86,27.87,4800.0
2015-05-27 13:25:00,27.87,27.88,27.84,27.84,8500.0,27.87,27.88,27.84,27.84,8500.0
2015-05-27 13:30:00,27.85,27.86,27.83,27.84,14200.0,27.85,27.86,27.83,27.84,14200.0
2015-05-27 13:35:00,27.84,27.85,27.82,27.83,10400.0,27.84,27.85,27.82,27.83,10400.0
2015-05-27 13:40:00,27.83,27.83,27.78,27.8,8600.0,27.83,27.83,27.78,27.8,8600.0
2015-05-27 13:45:00,27.8,27.81,27.79,27.81,5000.0,27.8,27.81,27.79,27.81,5000.0
2015-05-27 13:50:00,27.8,27.8,27.79,27.8,6200.0,27.8,27.8,27.79,27.8,6200.0
2015-05-27 13:55:00,27.79,27.81,27.79,27.81,10000.0,27.79,27.81,27.79,27.81,10000.0
2015-05-27 14:00:00,27.82,27.89,27.81,27.86,15700.0,27.82,27.89,27.81,27.86,15700.0
2015-05-27 14:05:00,27.87,27.88,27.85,27.86,17900.0,27.87,27.88,27.85,27.86,17900.0
2015-05-27 14:10:00,27.86,27.86,27.83,27.83,4900.0,27.86,27.86,27.83,27.83,4900.0
2015-05-27 14:15:00,27.83,27.85,27.81,27.85,8000.0,27.83,27.85,27.81,27.85,8000.0
2015-05-27 14:20:00,27.85,27.89,27.83,27.87,17100.0,27.85,27.89,27.83,27.87,17100.0
2015-05-27 14:25:00,27.87,27.94,27.86,27.94,19200.0,27.87,27.94,27.86,27.94,19200.0
2015-05-27 14:30:00,27.94,27.95,27.92,27.93,13500.0,27.94,27.95,27.92,27.93,13500.0
2015-05-27 14:35:00,27.93,28.03,27.92,28.01,88500.0,27.93,28.03,27.92,28.01,88500.0
2015-05-27 14:40:00,28.0,28.04,27.99,28.02,19000.0,28.0,28.04,27.99,28.02,19000.0
2015-05-27 14:45:00,28.04,28.04,27.99,27.99,4100.0,28.04,28.04,27.99,27.99,4100.0
2015-05-27 14:50:00,27.99,28.0,27.98,27.99,9900.0,27.99,28.0,27.98,27.99,9900.0
2015-05-27 14:55:00,27.98,28.04,27.98,28.04,22100.0,27.98,28.04,27.98,28.04,22100.0
2015-05-27 15:00:00,28.04,28.05,28.01,28.03,12800.0,28.04,28.05,28.01,28.03,12800.0
2015-05-27 15:05:00,28.03,28.05,28.02,28.05,6800.0,28.03,28.05,28.02,28.05,6800.0
2015-05-27 15:10:00,28.05,28.05,28.01,28.02,15800.0,28.05,28.05,28.01,28.02,15800.0
2015-05-27 15:15:00,28.01,28.07,28.01,28.05,44700.0,28.01,28.07,28.01,28.05,44700.0
2015-05-27 15:20:00,28.05,28.08,28.04,28.04,24500.0,28.05,28.08,28.04,28.04,24500.0
2015-05-27 15:25:00,28.05,28.05,28.01,28.01,10700.0,28.05,28.05,28.01,28.01,10700.0
2015-05-27 15:30:00,28.01,28.02,27.98,27.99,17800.0,28.01,28.02,27.98,27.99,17800.0
2015-05-27 15:35:00,27.98,28.03,27.98,28.02,24900.0,27.98,28.03,27.98,28.02,24900.0
2015-05-27 15:40:00,28.02,28.07,28.01,28.03,37700.0,28.02,28.07,28.01,28.03,37700.0
2015-05-27 15:45:00,28.04,28.04,28.02,28.04,35700.0,28.04,28.04,28.02,28.04,35700.0
2015-05-27 15:50:00,28.04,28.04,28.03,28.04,29200.0,28.04,28.04,28.03,28.04,29200.0
2015-05-27 15:55:00,28.03,28.04,28.0,28.0,86200.0,28.03,28.04,28.0,28.0,86200.0
2015-05-28 09:30:00,27.9,27.96,27.71,27.82,26600.0,27.9,27.96,27.71,27.82,26600.0
2015-05-28 09:35:00,27.81,27.87,27.76,27.78,14800.0,27.81,27.87,27.76,27.78,14800.0
2015-05-28 09:40:00,27.79,27.89,27.72,27.84,23500.0,27.79,27.89,27.72,27.84,23500.0
2015-05-28 09:45:00,27.84,27.89,27.8,27.8,16400.0,27.84,27.89,27.8,27.8,16400.0
2015-05-28 09:50:00,27.8,27.82,27.76,27.78,21600.0,27.8,27.82,27.76,27.78,21600.0
2015-05-28 09:55:00,27.79,27.81,27.73,27.74,17300.0,27.79,27.81,27.73,27.74,17300.0
2015-05-28 10:00:00,27.74,27.76,27.64,27.66,17500.0,27.74,27.76,27.64,27.66,17500.0
2015-05-28 10:05:00,27.65,27.76,27.65,27.7,20200.0,27.65,27.76,27.65,27.7,20200.0
2015-05-28 10:10:00,27.7,27.72,27.67,27.7,22100.0,27.7,27.72,27.67,27.7,22100.0
2015-05-28 10:15:00,27.7,27.74,27.68,27.74,18800.0,27.7,27.74,27.68,27.74,18800.0
2015-05-28 10:20:00,27.73,27.74,27.68,27.68,17000.0,27.73,27.74,27.68,27.68,17000.0
2015-05-28 10:25:00,27.69,27.71,27.66,27.69,21900.0,27.69,27.71,27.66,27.69,21900.0
2015-05-28 10:30:00,27.69,27.69,27.63,27.67,29600.0,27.69,27.69,27.63,27.67,29600.0
2015-05-28 10:35:00,27.68,27.71,27.65,27.69,20300.0,27.68,27.71,27.65,27.69,20300.0
2015-05-28 10:40:00,27.69,27.78,27.66,27.7,59700.0,27.69,27.78,27.66,27.7,59700.0
2015-05-28 10:45:00,27.71,27.75,27.7,27.75,6600.0,27.71,27.75,27.7,27.75,6600.0
2015-05-28 10:50:00,27.75,27.75,27.69,27.71,9900.0,27.75,27.75,27.69,27.71,9900.0
2015-05-28 10:55:00,27.71,27.72,27.69,27.7,11500.0,27.71,27.72,27.69,27.7,11500.0
2015-05-28 11:00:00,27.71,27.74,27.68,27.68,17800.0,27.71,27.74,27.68,27.68,17800.0
2015-05-28 11:05:00,27.68,27.72,27.67,27.69,137800.0,27.68,27.72,27.67,27.69,137800.0
2015-05-28 11:10:00,27.68,27.7,27.67,27.7,12100.0,27.68,27.7,27.67,27.7,12100.0
2015-05-28 11:15:00,27.7,27.74,27.7,27.73,13400.0,27.7,27.74,27.7,27.73,13400.0
2015-05-28 11:20:00,27.73,27.73,27.72,27.73,4300.0,27.73,27.73,27.72,27.73,4300.0
2015-05-28 11:25:00,27.72,27.73,27.66,27.66,14200.0,27.72,27.73,27.66,27.66,14200.0
2015-05-28 11:30:00,27.67,27.7,27.65,27.68,19800.0,27.67,27.7,27.65,27.68,19800.0
2015-05-28 11:35:00,27.67,27.68,27.64,27.64,14900.0,27.67,27.68,27.64,27.64,14900.0
2015-05-28 11:40:00,27.64,27.68,27.64,27.68,60700.0,27.64,27.68,27.64,27.68,60700.0
2015-05-28 11:45:00,27.68,27.72,27.65,27.67,20800.0,27.68,27.72,27.65,27.67,20800.0
2015-05-28 11:50:00,27.67,27.71,27.67,27.71,7400.0,27.67,27.71,27.67,27.71,7400.0
2015-05-28 11:55:00,27.71,27.71,27.69,27.7,5600.0,27.71,27.71,27.69,27.7,5600.0
2015-05-28 12:00:00,27.7,27.7,27.66,27.69,12300.0,27.7,27.7,27.66,27.69,12300.0
2015-05-28 12:05:00,27.69,27.69,27.65,27.66,11700.0,27.69,27.69,27.65,27.66,11700.0
2015-05-28 12:10:00,27.66,27.68,27.65,27.67,4700.0,27.66,27.68,27.65,27.67,4700.0
2015-05-28 12:15:00,27.68,27.69,27.67,27.68,9000.0,27.68,27.69,27.67,27.68,9000.0
2015-05-28 12:20:00,27.67,27.68,27.65,27.65,22800.0,27.67,27.68,27.65,27.65,22800.0
2015-05-28 12:25:00,27.66,27.66,27.65,27.66,7600.0,27.66,27.66,27.65,27.66,7600.0
2015-05-28 12:30:00,27.66,27.66,27.65,27.66,23000.0,27.66,27.66,27.65,27.66,23000.0
2015-05-28 12:35:00,27.67,27.68,27.64,27.65,19800.0,27.67,27.68,27.64,27.65,19800.0
2015-05-28 12:40:00,27.65,27.66,27.65,27.65,14800.0,27.65,27.66,27.65,27.65,14800.0
2015-05-28 12:45:00,27.65,27.67,27.65,27.67,17400.0,27.65,27.67,27.65,27.67,17400.0
2015-05-28 12:50:00,27.67,27.68,27.65,27.65,6400.0,27.67,27.68,27.65,27.65,6400.0
2015-05-28 12:55:00,27.66,27.67,27.64,27.65,31900.0,27.66,27.67,27.64,27.65,31900.0
2015-05-28 13:00:00,27.65,27.66,27.65,27.66,12000.0,27.65,27.66,27.65,27.66,12000.0
2015-05-28 13:05:00,27.65,27.68,27.65,27.65,18400.0,27.65,27.68,27.65,27.65,18400.0
2015-05-28 13:10:00,27.65,27.66,27.64,27.65,17900.0,27.65,27.66,27.64,27.65,17900.0
2015-05-28 13:15:00,27.66,27.66,27.59,27.64,39300.0,27.66,27.66,27.59,27.64,39300.0
2015-05-28 13:20:00,27.64,27.64,27.61,27.61,11400.0,27.64,27.64,27.61,27.61,11400.0
2015-05-28 13:25:00,27.61,27.64,27.6,27.63,10400.0,27.61,27.64,27.6,27.63,10400.0
2015-05-28 13:30:00,27.64,27.65,27.62,27.62,7000.0,27.64,27.65,27.62,27.62,7000.0
2015-05-28 13:35:00,27.63,27.65,27.62,27.65,8800.0,27.63,27.65,27.62,27.65,8800.0
2015-05-28 13:40:00,27.65,27.65,27.63,27.64,13900.0,27.65,27.65,27.63,27.64,13900.0
2015-05-28 13:45:00,27.64,27.66,27.63,27.64,30400.0,27.64,27.66,27.63,27.64,30400.0
2015-05-28 13:50:00,27.65,27.68,27.64,27.68,7100.0,27.65,27.68,27.64,27.68,7100.0
2015-05-28 13:55:00,27.68,27.7,27.68,27.69,10900.0,27.68,27.7,27.68,27.69,10900.0
2015-05-28 14:00:00,27.69,27.76,27.68,27.75,27600.0,27.69,27.76,27.68,27.75,27600.0
2015-05-28 14:05:00,27.75,27.78,27.74,27.77,30300.0,27.75,27.78,27.74,27.77,30300.0
2015-05-28 14:10:00,27.78,27.79,27.77,27.78,13900.0,27.78,27.79,27.77,27.78,13900.0
2015-05-28 14:15:00,27.79,27.79,27.75,27.77,27300.0,27.79,27.79,27.75,27.77,27300.0
2015-05-28 14:20:00,27.77,27.78,27.74,27.75,21900.0,27.77,27.78,27.74,27.75,21900.0
2015-05-28 14:25:00,27.75,27.78,27.74,27.78,17800.0,27.75,27.78,27.74,27.78,17800.0
2015-05-28 14:30:00,27.78,27.81,27.74,27.76,28700.0,27.78,27.81,27.74,27.76,28700.0
2015-05-28 14:35:00,27.76,27.78,27.73,27.74,15800.0,27.76,27.78,27.73,27.74,15800.0
2015-05-28 14:40:00,27.74,27.75,27.73,27.74,14500.0,27.74,27.75,27.73,27.74,14500.0
2015-05-28 14:45:00,27.74,27.76,27.74,27.75,9300.0,27.74,27.76,27.74,27.75,9300.0
2015-05-28 14:50:00,27.75,27.75,27.74,27.75,6700.0,27.75,27.75,27.74,27.75,6700.0
2015-05-28 14:55:00,27.75,27.75,27.74,27.75,6900.0,27.75,27.75,27.74,27.75,6900.0
2015-05-28 15:00:00,27.75,27.75,27.72,27.72,12800.0,27.75,27.75,27.72,27.72,12800.0
2015-05-28 15:05:00,27.72,27.75,27.72,27.72,18200.0,27.72,27.75,27.72,27.72,18200.0
2015-05-28 15:10:00,27.72,27.74,27.71,27.71,12300.0,27.72,27.74,27.71,27.71,12300.0
2015-05-28 15:15:00,27.72,27.73,27.7,27.73,16400.0,27.72,27.73,27.7,27.73,16400.0
2015-05-28 15:20:00,27.72,27.73,27.69,27.69,13500.0,27.72,27.73,27.69,27.69,13500.0
2015-05-28 15:25:00,27.68,27.68,27.65,27.66,16000.0,27.68,27.68,27.65,27.66,16000.0
2015-05-28 15:30:00,27.66,27.68,27.63,27.65,35400.0,27.66,27.68,27.63,27.65,35400.0
2015-05-28 15:35:00,27.66,27.66,27.62,27.62,18200.0,27.66,27.66,27.62,27.62,18200.0
2015-05-28 15:40:00,27.63,27.63,27.6,27.63,25700.0,27.63,27.63,27.6,27.63,25700.0
2015-05-28 15:45:00,27.63,27.65,27.62,27.64,42300.0,27.63,27.65,27.62,27.64,42300.0
2015-05-28 15:50:00,27.65,27.65,27.63,27.65,47200.0,27.65,27.65,27.63,27.65,47200.0
2015-05-28 15:55:00,27.64,27.66,27.62,27.66,68800.0,27.64,27.66,27.62,27.66,68800.0
2015-05-29 09:30:00,27.6,27.7,27.6,27.7,13800.0,27.6,27.7,27.6,27.7,13800.0
2015-05-29 09:35:00,27.63,27.73,27.62,27.73,12500.0,27.63,27.73,27.62,27.73,12500.0
2015-05-29 09:40:00,27.73,27.8,27.66,27.72,30200.0,27.73,27.8,27.66,27.72,30200.0
2015-05-29 09:45:00,27.7,27.7,27.58,27.64,8700.0,27.7,27.7,27.58,27.64,8700.0
2015-05-29 09:50:00,27.65,27.72,27.55,27.55,26300.0,27.65,27.72,27.55,27.55,26300.0
2015-05-29 09:55:00,27.53,27.58,27.51,27.57,8300.0,27.53,27.58,27.51,27.57,8300.0
2015-05-29 10:00:00,27.56,27.58,27.5,27.53,8500.0,27.56,27.58,27.5,27.53,8500.0
2015-05-29 10:05:00,27.53,27.56,27.49,27.54,19800.0,27.53,27.56,27.49,27.54,19800.0
2015-05-29 10:10:00,27.53,27.56,27.52,27.52,10700.0,27.53,27.56,27.52,27.52,10700.0
2015-05-29 10:15:00,27.52,27.53,27.5,27.51,16300.0,27.52,27.53,27.5,27.51,16300.0
2015-05-29 10:20:00,27.51,27.59,27.51,27.55,9900.0,27.51,27.59,27.51,27.55,9900.0
2015-05-29 10:25:00,27.56,27.57,27.5,27.51,10900.0,27.56,27.57,27.5,27.51,10900.0
2015-05-29 10:30:00,27.5,27.52,27.43,27.52,18800.0,27.5,27.52,27.43,27.52,18800.0
2015-05-29 10:35:00,27.52,27.52,27.48,27.52,21100.0,27.52,27.52,27.48,27.52,21100.0
2015-05-29 10:40:00,27.52,27.56,27.48,27.49,14500.0,27.52,27.56,27.48,27.49,14500.0
2015-05-29 10:45:00,27.49,27.51,27.43,27.49,27000.0,27.49,27.51,27.43,27.49,27000.0
2015-05-29 10:50:00,27.49,27.51,27.45,27.5,31400.0,27.49,27.51,27.45,27.5,31400.0
2015-05-29 10:55:00,27.5,27.52,27.47,27.51,11800.0,27.5,27.52,27.47,27.51,11800.0
2015-05-29 11:00:00,27.51,27.54,27.48,27.53,11700.0,27.51,27.54,27.48,27.53,11700.0
2015-05-29 11:05:00,27.53,27.54,27.5,27.51,19700.0,27.53,27.54,27.5,27.51,19700.0
2015-05-29 11:10:00,27.51,27.52,27.49,27.51,13400.0,27.51,27.52,27.49,27.51,13400.0
2015-05-29 11:15:00,27.5,27.55,27.5,27.54,12000.0,27.5,27.55,27.5,27.54,12000.0
2015-05-29 11:20:00,27.54,27.54,27.49,27.51,12900.0,27.54,27.54,27.49,27.51,12900.0
2015-05-29 11:25:00,27.51,27.53,27.51,27.51,6900.0,27.51,27.53,27.51,27.51,6900.0
2015-05-29 11:30:00,27.5,27.53,27.5,27.52,10800.0,27.5,27.53,27.5,27.52,10800.0
2015-05-29 11:35:00,27.52,27.55,27.5,27.54,22700.0,27.52,27.55,27.5,27.54,22700.0
2015-05-29 11:40:00,27.54,27.57,27.53,27.54,14200.0,27.54,27.57,27.53,27.54,14200.0
2015-05-29 11:45:00,27.54,27.61,27.54,27.61,27400.0,27.54,27.61,27.54,27.61,27400.0
2015-05-29 11:50:00,27.61,27.62,27.59,27.61,20500.0,27.61,27.62,27.59,27.61,20500.0
2015-05-29 11:55:00,27.62,27.64,27.6,27.64,13700.0,27.62,27.64,27.6,27.64,13700.0
2015-05-29 12:00:00,27.64,27.67,27.63,27.66,13000.0,27.64,27.67,27.63,27.66,13000.0
2015-05-29 12:05:00,27.66,27.69,27.65,27.65,17800.0,27.66,27.69,27.65,27.65,17800.0
2015-05-29 12:10:00,27.67,27.69,27.63,27.64,8500.0,27.67,27.69,27.63,27.64,8500.0
2015-05-29 12:15:00,27.64,27.64,27.52,27.52,30300.0,27.64,27.64,27.52,27.52,30300.0
2015-05-29 12:20:00,27.52,27.52,27.5,27.51,41800.0,27.52,27.52,27.5,27.51,41800.0
2015-05-29 12:25:00,27.51,27.52,27.5,27.52,8900.0,27.51,27.52,27.5,27.52,8900.0
2015-05-29 12:30:00,27.52,27.53,27.5,27.51,36100.0,27.52,27.53,27.5,27.51,36100.0
2015-05-29 12:35:00,27.51,27.51,27.49,27.51,34900.0,27.51,27.51,27.49,27.51,34900.0
2015-05-29 12:40:00,27.51,27.51,27.46,27.46,30500.0,27.51,27.51,27.46,27.46,30500.0
2015-05-29 12:45:00,27.46,27.52,27.45,27.51,46000.0,27.46,27.52,27.45,27.51,46000.0
2015-05-29 12:50:00,27.52,27.53,27.5,27.51,4000.0,27.52,27.53,27.5,27.51,4000.0
2015-05-29 12:55:00,27.5,27.54,27.5,27.52,12300.0,27.5,27.54,27.5,27.52,12300.0
2015-05-29 13:00:00,27.52,27.53,27.5,27.52,6600.0,27.52,27.53,27.5,27.52,6600.0
2015-05-29 13:05:00,27.51,27.53,27.5,27.5,10400.0,27.51,27.53,27.5,27.5,10400.0
2015-05-29 13:10:00,27.5,27.52,27.5,27.52,9300.0,27.5,27.52,27.5,27.52,9300.0
2015-05-29 13:15:00,27.52,27.58,27.5,27.56,31700.0,27.52,27.58,27.5,27.56,31700.0
2015-05-29 13:20:00,27.56,27.56,27.55,27.55,3500.0,27.56,27.56,27.55,27.55,3500.0
2015-05-29 13:25:00,27.55,27.61,27.55,27.61,8700.0,27.55,27.61,27.55,27.61,8700.0
2015-05-29 13:30:00,27.62,27.63,27.51,27.51,30600.0,27.62,27.63,27.51,27.51,30600.0
2015-05-29 13:35:00,27.52,27.53,27.51,27.53,3900.0,27.52,27.53,27.51,27.53,3900.0
2015-05-29 13:40:00,27.53,27.56,27.5,27.54,31400.0,27.53,27.56,27.5,27.54,31400.0
2015-05-29 13:45:00,27.54,27.56,27.53,27.56,4800.0,27.54,27.56,27.53,27.56,4800.0
2015-05-29 13:50:00,27.56,27.56,27.53,27.53,8900.0,27.56,27.56,27.53,27.53,8900.0
2015-05-29 13:55:00,27.53,27.54,27.52,27.54,3700.0,27.53,27.54,27.52,27.54,3700.0
2015-05-29 14:00:00,27.54,27.56,27.52,27.52,10400.0,27.54,27.56,27.52,27.52,10400.0
2015-05-29 14:05:00,27.53,27.53,27.51,27.52,6500.0,27.53,27.53,27.51,27.52,6500.0
2015-05-29 14:10:00,27.52,27.52,27.48,27.52,30400.0,27.52,27.52,27.48,27.52,30400.0
2015-05-29 14:15:00,27.52,27.52,27.5,27.5,9600.0,27.52,27.52,27.5,27.5,9600.0
2015-05-29 14:20:00,27.5,27.51,27.48,27.49,23800.0,27.5,27.51,27.48,27.49,23800.0
2015-05-29 14:25:00,27.49,27.49,27.45,27.47,34300.0,27.49,27.49,27.45,27.47,34300.0
2015-05-29 14:30:00,27.46,27.5,27.46,27.5,22500.0,27.46,27.5,27.46,27.5,22500.0
2015-05-29 14:35:00,27.5,27.51,27.46,27.47,29300.0,27.5,27.51,27.46,27.47,29300.0
2015-05-29 14:40:00,27.46,27.47,27.43,27.47,29100.0,27.46,27.47,27.43,27.47,29100.0
2015-05-29 14:45:00,27.47,27.47,27.41,27.42,24300.0,27.47,27.47,27.41,27.42,24300.0
2015-05-29 14:50:00,27.42,27.44,27.41,27.44,9300.0,27.42,27.44,27.41,27.44,9300.0
2015-05-29 14:55:00,27.44,27.51,27.43,27.49,57900.0,27.44,27.51,27.43,27.49,57900.0
2015-05-29 15:00:00,27.48,27.51,27.47,27.49,33800.0,27.48,27.51,27.47,27.49,33800.0
2015-05-29 15:05:00,27.49,27.53,27.49,27.5,39000.0,27.49,27.53,27.49,27.5,39000.0
2015-05-29 15:10:00,27.5,27.53,27.49,27.53,53700.0,27.5,27.53,27.49,27.53,53700.0
2015-05-29 15:15:00,27.53,27.53,27.48,27.5,28600.0,27.53,27.53,27.48,27.5,28600.0
2015-05-29 15:20:00,27.49,27.51,27.49,27.51,39200.0,27.49,27.51,27.49,27.51,39200.0
2015-05-29 15:25:00,27.51,27.52,27.5,27.51,18700.0,27.51,27.52,27.5,27.51,18700.0
2015-05-29 15:30:00,27.51,27.52,27.49,27.5,40400.0,27.51,27.52,27.49,27.5,40400.0
2015-05-29 15:35:00,27.5,27.51,27.49,27.49,39600.0,27.5,27.51,27.49,27.49,39600.0
2015-05-29 15:40:00,27.5,27.53,27.48,27.49,42100.0,27.5,27.53,27.48,27.49,42100.0
2015-05-29 15:45:00,27.48,27.49,27.38,27.38,39200.0,27.48,27.49,27.38,27.38,39200.0
2015-05-29 15:50:00,27.39,27.4,27.35,27.36,98700.0,27.39,27.4,27.35,27.36,98700.0
2015-05-29 15:55:00,27.36,27.4,27.35,27.37,121100.0,27.36,27.4,27.35,27.37,121100.0
2015-06-01 09:30:00,27.38,27.48,27.25,27.28,32921.0,27.38,27.48,27.25,27.28,32921.0
2015-06-01 09:35:00,27.25,27.28,27.13,27.16,13045.0,27.25,27.28,27.13,27.16,13045.0
2015-06-01 09:40:00,27.17,27.28,27.16,27.2,11777.0,27.17,27.28,27.16,27.2,11777.0
2015-06-01 09:45:00,27.18,27.19,26.96,26.98,24756.0,27.18,27.19,26.96,26.98,24756.0
2015-06-01 09:50:00,26.96,26.97,26.92,26.95,52128.0,26.96,26.97,26.92,26.95,52128.0
2015-06-01 09:55:00,26.95,26.98,26.92,26.92,20800.0,26.95,26.98,26.92,26.92,20800.0
2015-06-01 10:00:00,26.92,27.04,26.9,27.01,47326.0,26.92,27.04,26.9,27.01,47326.0
2015-06-01 10:05:00,27.02,27.03,26.89,26.97,29646.0,27.02,27.03,26.89,26.97,29646.0
2015-06-01 10:10:00,26.97,26.98,26.85,26.85,21739.0,26.97,26.98,26.85,26.85,21739.0
2015-06-01 10:15:00,26.85,26.97,26.85,26.95,42452.0,26.85,26.97,26.85,26.95,42452.0
2015-06-01 10:20:00,26.94,27.03,26.94,27.03,21217.0,26.94,27.03,26.94,27.03,21217.0
2015-06-01 10:25:00,27.01,27.03,26.97,27.01,15902.0,27.01,27.03,26.97,27.01,15902.0
2015-06-01 10:30:00,27.01,27.01,26.95,27.0,15654.0,27.01,27.01,26.95,27.0,15654.0
2015-06-01 10:35:00,27.0,27.03,26.98,27.02,22418.0,27.0,27.03,26.98,27.02,22418.0
2015-06-01 10:40:00,27.03,27.04,27.01,27.02,20485.0,27.03,27.04,27.01,27.02,20485.0
2015-06-01 10:45:00,27.02,27.05,27.01,27.02,24832.0,27.02,27.05,27.01,27.02,24832.0
2015-06-01 10:50:00,27.03,27.12,27.02,27.12,16474.0,27.03,27.12,27.02,27.12,16474.0
2015-06-01 10:55:00,27.12,27.18,27.06,27.18,23414.0,27.12,27.18,27.06,27.18,23414.0
2015-06-01 11:00:00,27.17,27.21,27.13,27.21,17698.0,27.17,27.21,27.13,27.21,17698.0
2015-06-01 11:05:00,27.22,27.22,27.15,27.15,19669.0,27.22,27.22,27.15,27.15,19669.0
2015-06-01 11:10:00,27.15,27.17,27.12,27.12,8773.0,27.15,27.17,27.12,27.12,8773.0
2015-06-01 11:15:00,27.1,27.11,27.06,27.08,18501.0,27.1,27.11,27.06,27.08,18501.0
2015-06-01 11:20:00,27.08,27.16,27.07,27.15,13148.0,27.08,27.16,27.07,27.15,13148.0
2015-06-01 11:25:00,27.13,27.13,27.05,27.05,7893.0,27.13,27.13,27.05,27.05,7893.0
2015-06-01 11:30:00,27.06,27.12,27.05,27.11,46703.0,27.06,27.12,27.05,27.11,46703.0
2015-06-01 11:35:00,27.12,27.13,27.1,27.13,5378.0,27.12,27.13,27.1,27.13,5378.0
2015-06-01 11:40:00,27.12,27.13,27.11,27.13,9895.0,27.12,27.13,27.11,27.13,9895.0
2015-06-01 11:45:00,27.13,27.17,27.12,27.15,16225.0,27.13,27.17,27.12,27.15,16225.0
2015-06-01 11:50:00,27.15,27.2,27.14,27.2,12492.0,27.15,27.2,27.14,27.2,12492.0
2015-06-01 11:55:00,27.2,27.21,27.18,27.2,16390.0,27.2,27.21,27.18,27.2,16390.0
2015-06-01 12:00:00,27.21,27.24,27.19,27.23,12899.0,27.21,27.24,27.19,27.23,12899.0
2015-06-01 12:05:00,27.22,27.23,27.21,27.23,10918.0,27.22,27.23,27.21,27.23,10918.0
2015-06-01 12:10:00,27.23,27.23,27.21,27.21,10129.0,27.23,27.23,27.21,27.21,10129.0
2015-06-01 12:15:00,27.21,27.37,27.21,27.36,22974.0,27.21,27.37,27.21,27.36,22974.0
2015-06-01 12:20:00,27.36,27.39,27.36,27.38,10349.0,27.36,27.39,27.36,27.38,10349.0
2015-06-01 12:25:00,27.38,27.4,27.37,27.38,12535.0,27.38,27.4,27.37,27.38,12535.0
2015-06-01 12:30:00,27.4,27.41,27.34,27.34,13456.0,27.4,27.41,27.34,27.34,13456.0
2015-06-01 12:35:00,27.34,27.34,27.3,27.31,7500.0,27.34,27.34,27.3,27.31,7500.0
2015-06-01 12:40:00,27.3,27.32,27.28,27.32,8152.0,27.3,27.32,27.28,27.32,8152.0
2015-06-01 12:45:00,27.31,27.34,27.3,27.34,25893.0,27.31,27.34,27.3,27.34,25893.0
2015-06-01 12:50:00,27.34,27.35,27.33,27.34,20831.0,27.34,27.35,27.33,27.34,20831.0
2015-06-01 12:55:00,27.33,27.34,27.32,27.34,50787.0,27.33,27.34,27.32,27.34,50787.0
2015-06-01 13:00:00,27.34,27.34,27.31,27.32,34318.0,27.34,27.34,27.31,27.32,34318.0
2015-06-01 13:05:00,27.32,27.33,27.31,27.32,17332.0,27.32,27.33,27.31,27.32,17332.0
2015-06-01 13:10:00,27.32,27.33,27.31,27.32,21728.0,27.32,27.33,27.31,27.32,21728.0
2015-06-01 13:15:00,27.32,27.32,27.25,27.25,19394.0,27.32,27.32,27.25,27.25,19394.0
2015-06-01 13:20:00,27.25,27.26,27.21,27.22,18096.0,27.25,27.26,27.21,27.22,18096.0
2015-06-01 13:25:00,27.24,27.25,27.2,27.23,23303.0,27.24,27.25,27.2,27.23,23303.0
2015-06-01 13:30:00,27.23,27.26,27.22,27.22,11600.0,27.23,27.26,27.22,27.22,11600.0
2015-06-01 13:35:00,27.21,27.21,27.2,27.2,2100.0,27.21,27.21,27.2,27.2,2100.0
2015-06-01 13:40:00,27.21,27.21,27.16,27.16,11548.0,27.21,27.21,27.16,27.16,11548.0
2015-06-01 13:45:00,27.16,27.19,27.16,27.17,12724.0,27.16,27.19,27.16,27.17,12724.0
2015-06-01 13:50:00,27.18,27.18,27.15,27.15,11638.0,27.18,27.18,27.15,27.15,11638.0
2015-06-01 13:55:00,27.15,27.21,27.14,27.2,14960.0,27.15,27.21,27.14,27.2,14960.0
2015-06-01 14:00:00,27.21,27.21,27.12,27.12,13311.0,27.21,27.21,27.12,27.12,13311.0
2015-06-01 14:05:00,27.12,27.13,27.1,27.13,16634.0,27.12,27.13,27.1,27.13,16634.0
2015-06-01 14:10:00,27.13,27.2,27.12,27.13,16253.0,27.13,27.2,27.12,27.13,16253.0
2015-06-01 14:15:00,27.13,27.13,27.09,27.09,20200.0,27.13,27.13,27.09,27.09,20200.0
2015-06-01 14:20:00,27.1,27.1,27.03,27.03,78273.0,27.1,27.1,27.03,27.03,78273.0
2015-06-01 14:25:00,27.04,27.04,27.01,27.02,34785.0,27.04,27.04,27.01,27.02,34785.0
2015-06-01 14:30:00,27.02,27.02,26.96,26.96,56809.0,27.02,27.02,26.96,26.96,56809.0
2015-06-01 14:35:00,26.96,26.97,26.93,26.95,59065.0,26.96,26.97,26.93,26.95,59065.0
2015-06-01 14:40:00,26.94,27.01,26.94,27.01,25321.0,26.94,27.01,26.94,27.01,25321.0
2015-06-01 14:45:00,27.01,27.09,27.01,27.07,14482.0,27.01,27.09,27.01,27.07,14482.0
2015-06-01 14:50:00,27.07,27.08,27.04,27.08,15290.0,27.07,27.08,27.04,27.08,15290.0
2015-06-01 14:55:00,27.07,27.08,27.05,27.08,20274.0,27.07,27.08,27.05,27.08,20274.0
2015-06-01 15:00:00,27.08,27.1,27.06,27.07,16687.0,27.08,27.1,27.06,27.07,16687.0
2015-06-01 15:05:00,27.07,27.09,27.06,27.09,16325.0,27.07,27.09,27.06,27.09,16325.0
2015-06-01 15:10:00,27.09,27.16,27.07,27.15,40658.0,27.09,27.16,27.07,27.15,40658.0
2015-06-01 15:15:00,27.15,27.17,27.14,27.15,55098.0,27.15,27.17,27.14,27.15,55098.0
2015-06-01 15:20:00,27.14,27.15,27.1,27.12,41910.0,27.14,27.15,27.1,27.12,41910.0
2015-06-01 15:25:00,27.12,27.19,27.11,27.18,36402.0,27.12,27.19,27.11,27.18,36402.0
2015-06-01 15:30:00,27.18,27.18,27.1,27.14,34170.0,27.18,27.18,27.1,27.14,34170.0
2015-06-01 15:35:00,27.14,27.17,27.11,27.16,46573.0,27.14,27.17,27.11,27.16,46573.0
2015-06-01 15:40:00,27.16,27.2,27.15,27.19,65410.0,27.16,27.2,27.15,27.19,65410.0
2015-06-01 15:45:00,27.19,27.19,27.13,27.16,55374.0,27.19,27.19,27.13,27.16,55374.0
2015-06-01 15:50:00,27.16,27.24,27.15,27.22,104081.0,27.16,27.24,27.15,27.22,104081.0
2015-06-01 15:55:00,27.22,27.3,27.21,27.28,163039.0,27.22,27.3,27.21,27.28,163039.0
2015-06-02 09:30:00,26.97,27.71,26.97,27.63,217049.0,26.97,27.71,26.97,27.63,217049.0
2015-06-02 09:35:00,27.63,27.67,27.39,27.58,111479.0,27.63,27.67,27.39,27.58,111479.0
2015-06-02 09:40:00,27.54,27.54,27.43,27.45,32913.0,27.54,27.54,27.43,27.45,32913.0
2015-06-02 09:45:00,27.44,27.45,27.35,27.37,32061.0,27.44,27.45,27.35,27.37,32061.0
2015-06-02 09:50:00,27.36,27.48,27.3,27.48,52504.0,27.36,27.48,27.3,27.48,52504.0
2015-06-02 09:55:00,27.48,27.5,27.35,27.48,119233.0,27.48,27.5,27.35,27.48,119233.0
2015-06-02 10:00:00,27.51,27.62,27.48,27.61,55898.0,27.51,27.62,27.48,27.61,55898.0
2015-06-02 10:05:00,27.61,27.65,27.54,27.58,15800.0,27.61,27.65,27.54,27.58,15800.0
2015-06-02 10:10:00,27.58,27.66,27.52,27.53,29372.0,27.58,27.66,27.52,27.53,29372.0
2015-06-02 10:15:00,27.54,27.57,27.51,27.51,8500.0,27.54,27.57,27.51,27.51,8500.0
2015-06-02 10:20:00,27.52,27.63,27.51,27.59,27375.0,27.52,27.63,27.51,27.59,27375.0
2015-06-02 10:25:00,27.61,27.62,27.56,27.57,13089.0,27.61,27.62,27.56,27.57,13089.0
2015-06-02 10:30:00,27.59,27.6,27.57,27.58,9098.0,27.59,27.6,27.57,27.58,9098.0
2015-06-02 10:35:00,27.57,27.62,27.56,27.6,41370.0,27.57,27.62,27.56,27.6,41370.0
2015-06-02 10:40:00,27.62,27.62,27.56,27.6,20010.0,27.62,27.62,27.56,27.6,20010.0
2015-06-02 10:45:00,27.59,27.63,27.59,27.63,13897.0,27.59,27.63,27.59,27.63,13897.0
2015-06-02 10:50:00,27.63,27.67,27.59,27.67,36289.0,27.63,27.67,27.59,27.67,36289.0
2015-06-02 10:55:00,27.67,27.69,27.62,27.63,25829.0,27.67,27.69,27.62,27.63,25829.0
2015-06-02 11:00:00,27.62,27.67,27.61,27.66,10444.0,27.62,27.67,27.61,27.66,10444.0
2015-06-02 11:05:00,27.66,27.77,27.64,27.74,79295.0,27.66,27.77,27.64,27.74,79295.0
2015-06-02 11:10:00,27.74,27.81,27.72,27.79,24771.0,27.74,27.81,27.72,27.79,24771.0
2015-06-02 11:15:00,27.79,27.79,27.68,27.68,74795.0,27.79,27.79,27.68,27.68,74795.0
2015-06-02 11:20:00,27.68,27.68,27.63,27.66,24012.0,27.68,27.68,27.63,27.66,24012.0
2015-06-02 11:25:00,27.65,27.65,27.58,27.61,19214.0,27.65,27.65,27.58,27.61,19214.0
2015-06-02 11:30:00,27.62,27.62,27.58,27.59,13711.0,27.62,27.62,27.58,27.59,13711.0
2015-06-02 11:35:00,27.59,27.59,27.47,27.56,34188.0,27.59,27.59,27.47,27.56,34188.0
2015-06-02 11:40:00,27.56,27.6,27.56,27.6,6629.0,27.56,27.6,27.56,27.6,6629.0
2015-06-02 11:45:00,27.6,27.66,27.59,27.62,14186.0,27.6,27.66,27.59,27.62,14186.0
2015-06-02 11:50:00,27.63,27.66,27.63,27.66,5200.0,27.63,27.66,27.63,27.66,5200.0
2015-06-02 11:55:00,27.64,27.64,27.6,27.61,9955.0,27.64,27.64,27.6,27.61,9955.0
2015-06-02 12:00:00,27.61,27.68,27.54,27.68,44658.0,27.61,27.68,27.54,27.68,44658.0
2015-06-02 12:05:00,27.71,27.79,27.71,27.77,15795.0,27.71,27.79,27.71,27.77,15795.0
2015-06-02 12:10:00,27.77,27.78,27.71,27.72,12300.0,27.77,27.78,27.71,27.72,12300.0
2015-06-02 12:15:00,27.73,27.75,27.72,27.73,15301.0,27.73,27.75,27.72,27.73,15301.0
2015-06-02 12:20:00,27.74,27.79,27.71,27.71,110554.0,27.74,27.79,27.71,27.71,110554.0
2015-06-02 12:25:00,27.71,27.73,27.71,27.72,7611.0,27.71,27.73,27.71,27.72,7611.0
2015-06-02 12:30:00,27.73,27.73,27.65,27.66,37471.0,27.73,27.73,27.65,27.66,37471.0
2015-06-02 12:35:00,27.67,27.73,27.66,27.72,45126.0,27.67,27.73,27.66,27.72,45126.0
2015-06-02 12:40:00,27.72,27.73,27.71,27.71,17480.0,27.72,27.73,27.71,27.71,17480.0
2015-06-02 12:45:00,27.7,27.82,27.68,27.79,36991.0,27.7,27.82,27.68,27.79,36991.0
2015-06-02 12:50:00,27.79,27.83,27.77,27.8,28308.0,27.79,27.83,27.77,27.8,28308.0
2015-06-02 12:55:00,27.8,27.82,27.8,27.82,15715.0,27.8,27.82,27.8,27.82,15715.0
2015-06-02 13:00:00,27.8,27.82,27.79,27.81,9645.0,27.8,27.82,27.79,27.81,9645.0
2015-06-02 13:05:00,27.8,27.8,27.78,27.8,59839.0,27.8,27.8,27.78,27.8,59839.0
2015-06-02 13:10:00,27.79,27.84,27.79,27.84,20607.0,27.79,27.84,27.79,27.84,20607.0
2015-06-02 13:15:00,27.83,27.83,27.79,27.8,45892.0,27.83,27.83,27.79,27.8,45892.0
2015-06-02 13:20:00,27.81,27.86,27.81,27.85,25513.0,27.81,27.86,27.81,27.85,25513.0
2015-06-02 13:25:00,27.87,27.87,27.79,27.85,50805.0,27.87,27.87,27.79,27.85,50805.0
2015-06-02 13:30:00,27.85,27.87,27.81,27.84,20168.0,27.85,27.87,27.81,27.84,20168.0
2015-06-02 13:35:00,27.84,27.89,27.84,27.89,14394.0,27.84,27.89,27.84,27.89,14394.0
2015-06-02 13:40:00,27.88,27.88,27.82,27.83,22126.0,27.88,27.88,27.82,27.83,22126.0
2015-06-02 13:45:00,27.83,27.87,27.82,27.83,13422.0,27.83,27.87,27.82,27.83,13422.0
2015-06-02 13:50:00,27.82,27.85,27.8,27.8,23956.0,27.82,27.85,27.8,27.8,23956.0
2015-06-02 13:55:00,27.8,27.81,27.79,27.8,17660.0,27.8,27.81,27.79,27.8,17660.0
2015-06-02 14:00:00,27.79,27.82,27.79,27.79,21882.0,27.79,27.82,27.79,27.79,21882.0
2015-06-02 14:05:00,27.8,27.85,27.8,27.81,15696.0,27.8,27.85,27.8,27.81,15696.0
2015-06-02 14:10:00,27.8,27.81,27.76,27.77,28055.0,27.8,27.81,27.76,27.77,28055.0
2015-06-02 14:15:00,27.77,27.82,27.76,27.77,32617.0,27.77,27.82,27.76,27.77,32617.0
2015-06-02 14:20:00,27.77,27.77,27.74,27.74,21157.0,27.77,27.77,27.74,27.74,21157.0
2015-06-02 14:25:00,27.73,27.77,27.72,27.77,8700.0,27.73,27.77,27.72,27.77,8700.0
2015-06-02 14:30:00,27.77,27.8,27.76,27.79,18174.0,27.77,27.8,27.76,27.79,18174.0
2015-06-02 14:35:00,27.79,27.79,27.73,27.74,16949.0,27.79,27.79,27.73,27.74,16949.0
2015-06-02 14:40:00,27.74,27.75,27.71,27.71,12537.0,27.74,27.75,27.71,27.71,12537.0
2015-06-02 14:45:00,27.72,27.72,27.7,27.71,4700.0,27.72,27.72,27.7,27.71,4700.0
2015-06-02 14:50:00,27.71,27.71,27.65,27.7,16955.0,27.71,27.71,27.65,27.7,16955.0
2015-06-02 14:55:00,27.7,27.72,27.68,27.69,18585.0,27.7,27.72,27.68,27.69,18585.0
2015-06-02 15:00:00,27.7,27.71,27.68,27.68,16596.0,27.7,27.71,27.68,27.68,16596.0
2015-06-02 15:05:00,27.68,27.68,27.58,27.6,23906.0,27.68,27.68,27.58,27.6,23906.0
2015-06-02 15:10:00,27.62,27.65,27.61,27.61,16025.0,27.62,27.65,27.61,27.61,16025.0
2015-06-02 15:15:00,27.61,27.62,27.59,27.59,12000.0,27.61,27.62,27.59,27.59,12000.0
2015-06-02 15:20:00,27.58,27.59,27.55,27.58,15000.0,27.58,27.59,27.55,27.58,15000.0
2015-06-02 15:25:00,27.58,27.6,27.57,27.6,20025.0,27.58,27.6,27.57,27.6,20025.0
2015-06-02 15:30:00,27.6,27.61,27.57,27.58,21963.0,27.6,27.61,27.57,27.58,21963.0
2015-06-02 15:35:00,27.58,27.61,27.57,27.6,41907.0,27.58,27.61,27.57,27.6,41907.0
2015-06-02 15:40:00,27.59,27.6,27.57,27.58,25710.0,27.59,27.6,27.57,27.58,25710.0
2015-06-02 15:45:00,27.58,27.6,27.55,27.58,41718.0,27.58,27.6,27.55,27.58,41718.0
2015-06-02 15:50:00,27.57,27.58,27.56,27.57,42687.0,27.57,27.58,27.56,27.57,42687.0
2015-06-02 15:55:00,27.57,27.57,27.54,27.55,214204.0,27.57,27.57,27.54,27.55,214204.0
2015-06-03 09:30:00,27.94,28.1,27.8,28.07,129436.0,27.94,28.1,27.8,28.07,129436.0
2015-06-03 09:35:00,28.06,28.19,27.96,28.01,63444.0,28.06,28.19,27.96,28.01,63444.0
2015-06-03 09:40:00,28.0,28.19,28.0,28.14,43700.0,28.0,28.19,28.0,28.14,43700.0
2015-06-03 09:45:00,28.14,28.17,27.98,27.99,63770.0,28.14,28.17,27.98,27.99,63770.0
2015-06-03 09:50:00,27.99,28.18,27.98,28.15,33919.0,27.99,28.18,27.98,28.15,33919.0
2015-06-03 09:55:00,28.15,28.16,28.08,28.11,10630.0,28.15,28.16,28.08,28.11,10630.0
2015-06-03 10:00:00,28.11,28.15,28.02,28.12,24938.0,28.11,28.15,28.02,28.12,24938.0
2015-06-03 10:05:00,28.12,28.19,28.09,28.19,12350.0,28.12,28.19,28.09,28.19,12350.0
2015-06-03 10:10:00,28.19,28.25,28.19,28.23,34960.0,28.19,28.25,28.19,28.23,34960.0
2015-06-03 10:15:00,28.23,28.24,28.21,28.22,14027.0,28.23,28.24,28.21,28.22,14027.0
2015-06-03 10:20:00,28.23,28.33,28.22,28.29,31105.0,28.23,28.33,28.22,28.29,31105.0
2015-06-03 10:25:00,28.29,28.35,28.28,28.31,11351.0,28.29,28.35,28.28,28.31,11351.0
2015-06-03 10:30:00,28.32,28.35,28.24,28.27,26510.0,28.32,28.35,28.24,28.27,26510.0
2015-06-03 10:35:00,28.26,28.34,28.26,28.34,33866.0,28.26,28.34,28.26,28.34,33866.0
2015-06-03 10:40:00,28.32,28.41,28.32,28.41,53261.0,28.32,28.41,28.32,28.41,53261.0
2015-06-03 10:45:00,28.42,28.46,28.4,28.4,19619.0,28.42,28.46,28.4,28.4,19619.0
2015-06-03 10:50:00,28.41,28.42,28.21,28.3,106131.0,28.41,28.42,28.21,28.3,106131.0
2015-06-03 10:55:00,28.3,28.37,28.28,28.35,54506.0,28.3,28.37,28.28,28.35,54506.0
2015-06-03 11:00:00,28.35,28.39,28.33,28.36,17361.0,28.35,28.39,28.33,28.36,17361.0
2015-06-03 11:05:00,28.36,28.36,28.31,28.34,9520.0,28.36,28.36,28.31,28.34,9520.0
2015-06-03 11:10:00,28.33,28.36,28.31,28.36,14811.0,28.33,28.36,28.31,28.36,14811.0
2015-06-03 11:15:00,28.37,28.38,28.35,28.37,9795.0,28.37,28.38,28.35,28.37,9795.0
2015-06-03 11:20:00,28.37,28.37,28.34,28.35,10800.0,28.37,28.37,28.34,28.35,10800.0
2015-06-03 11:25:00,28.34,28.35,28.29,28.3,12143.0,28.34,28.35,28.29,28.3,12143.0
2015-06-03 11:30:00,28.32,28.35,28.29,28.29,8600.0,28.32,28.35,28.29,28.29,8600.0
2015-06-03 11:35:00,28.29,28.35,28.29,28.31,14400.0,28.29,28.35,28.29,28.31,14400.0
2015-06-03 11:40:00,28.32,28.32,28.28,28.28,9950.0,28.32,28.32,28.28,28.28,9950.0
2015-06-03 11:45:00,28.28,28.31,28.27,28.28,10177.0,28.28,28.31,28.27,28.28,10177.0
2015-06-03 11:50:00,28.27,28.3,28.27,28.3,12455.0,28.27,28.3,28.27,28.3,12455.0
2015-06-03 11:55:00,28.3,28.31,28.28,28.29,8628.0,28.3,28.31,28.28,28.29,8628.0
2015-06-03 12:00:00,28.29,28.29,28.24,28.25,18506.0,28.29,28.29,28.24,28.25,18506.0
2015-06-03 12:05:00,28.25,28.28,28.22,28.28,16000.0,28.25,28.28,28.22,28.28,16000.0
2015-06-03 12:10:00,28.28,28.31,28.28,28.28,7601.0,28.28,28.31,28.28,28.28,7601.0
2015-06-03 12:15:00,28.29,28.31,28.29,28.29,8829.0,28.29,28.31,28.29,28.29,8829.0
2015-06-03 12:20:00,28.29,28.29,28.26,28.28,12000.0,28.29,28.29,28.26,28.28,12000.0
2015-06-03 12:25:00,28.28,28.31,28.26,28.3,16652.0,28.28,28.31,28.26,28.3,16652.0
2015-06-03 12:30:00,28.31,28.33,28.3,28.3,15100.0,28.31,28.33,28.3,28.3,15100.0
2015-06-03 12:35:00,28.3,28.41,28.3,28.39,18369.0,28.3,28.41,28.3,28.39,18369.0
2015-06-03 12:40:00,28.4,28.41,28.37,28.41,7022.0,28.4,28.41,28.37,28.41,7022.0
2015-06-03 12:45:00,28.4,28.41,28.36,28.4,12638.0,28.4,28.41,28.36,28.4,12638.0
2015-06-03 12:50:00,28.4,28.4,28.36,28.38,12280.0,28.4,28.4,28.36,28.38,12280.0
2015-06-03 12:55:00,28.37,28.41,28.35,28.4,18840.0,28.37,28.41,28.35,28.4,18840.0
2015-06-03 13:00:00,28.4,28.44,28.39,28.41,18079.0,28.4,28.44,28.39,28.41,18079.0
2015-06-03 13:05:00,28.42,28.44,28.38,28.44,67155.0,28.42,28.44,28.38,28.44,67155.0
2015-06-03 13:10:00,28.42,28.49,28.39,28.4,51011.0,28.42,28.49,28.39,28.4,51011.0
2015-06-03 13:15:00,28.4,28.49,28.38,28.46,35372.0,28.4,28.49,28.38,28.46,35372.0
2015-06-03 13:20:00,28.46,28.46,28.42,28.43,10738.0,28.46,28.46,28.42,28.43,10738.0
2015-06-03 13:25:00,28.44,28.46,28.44,28.45,10499.0,28.44,28.46,28.44,28.45,10499.0
2015-06-03 13:30:00,28.44,28.44,28.42,28.43,15877.0,28.44,28.44,28.42,28.43,15877.0
2015-06-03 13:35:00,28.43,28.45,28.42,28.45,8580.0,28.43,28.45,28.42,28.45,8580.0
2015-06-03 13:40:00,28.45,28.47,28.41,28.41,28404.0,28.45,28.47,28.41,28.41,28404.0
2015-06-03 13:45:00,28.4,28.42,28.39,28.42,13781.0,28.4,28.42,28.39,28.42,13781.0
2015-06-03 13:50:00,28.42,28.44,28.41,28.41,10186.0,28.42,28.44,28.41,28.41,10186.0
2015-06-03 13:55:00,28.42,28.42,28.41,28.42,3500.0,28.42,28.42,28.41,28.42,3500.0
2015-06-03 14:00:00,28.42,28.45,28.41,28.44,17104.0,28.42,28.45,28.41,28.44,17104.0
2015-06-03 14:05:00,28.44,28.44,28.38,28.4,25047.0,28.44,28.44,28.38,28.4,25047.0
2015-06-03 14:10:00,28.4,28.41,28.39,28.4,1793.0,28.4,28.41,28.39,28.4,1793.0
2015-06-03 14:15:00,28.4,28.43,28.39,28.43,14990.0,28.4,28.43,28.39,28.43,14990.0
2015-06-03 14:20:00,28.44,28.45,28.41,28.43,16500.0,28.44,28.45,28.41,28.43,16500.0
2015-06-03 14:25:00,28.43,28.43,28.41,28.43,15211.0,28.43,28.43,28.41,28.43,15211.0
2015-06-03 14:30:00,28.42,28.44,28.42,28.43,4291.0,28.42,28.44,28.42,28.43,4291.0
2015-06-03 14:35:00,28.43,28.44,28.4,28.43,14497.0,28.43,28.44,28.4,28.43,14497.0
2015-06-03 14:40:00,28.43,28.43,28.4,28.41,9330.0,28.43,28.43,28.4,28.41,9330.0
2015-06-03 14:45:00,28.41,28.42,28.4,28.4,8218.0,28.41,28.42,28.4,28.4,8218.0
2015-06-03 14:50:00,28.4,28.41,28.37,28.37,9735.0,28.4,28.41,28.37,28.37,9735.0
2015-06-03 14:55:00,28.38,28.38,28.36,28.38,11429.0,28.38,28.38,28.36,28.38,11429.0
2015-06-03 15:00:00,28.38,28.41,28.36,28.36,14229.0,28.38,28.41,28.36,28.36,14229.0
2015-06-03 15:05:00,28.38,28.4,28.37,28.39,10507.0,28.38,28.4,28.37,28.39,10507.0
2015-06-03 15:10:00,28.39,28.4,28.35,28.36,12800.0,28.39,28.4,28.35,28.36,12800.0
2015-06-03 15:15:00,28.35,28.36,28.33,28.33,19135.0,28.35,28.36,28.33,28.33,19135.0
2015-06-03 15:20:00,28.34,28.34,28.3,28.32,18573.0,28.34,28.34,28.3,28.32,18573.0
2015-06-03 15:25:00,28.32,28.34,28.32,28.32,6241.0,28.32,28.34,28.32,28.32,6241.0
2015-06-03 15:30:00,28.32,28.34,28.3,28.34,29027.0,28.32,28.34,28.3,28.34,29027.0
2015-06-03 15:35:00,28.34,28.35,28.32,28.33,31703.0,28.34,28.35,28.32,28.33,31703.0
2015-06-03 15:40:00,28.33,28.33,28.23,28.28,78667.0,28.33,28.33,28.23,28.28,78667.0
2015-06-03 15:45:00,28.28,28.28,28.26,28.27,32223.0,28.28,28.28,28.26,28.27,32223.0
2015-06-03 15:50:00,28.26,28.28,28.22,28.28,47777.0,28.26,28.28,28.22,28.28,47777.0
2015-06-03 15:55:00,28.28,28.29,28.25,28.26,93777.0,28.28,28.29,28.25,28.26,93777.0
2015-06-04 09:30:00,28.08,28.21,28.07,28.15,29657.0,28.08,28.21,28.07,28.15,29657.0
2015-06-04 09:35:00,28.15,28.2,28.04,28.2,8220.0,28.15,28.2,28.04,28.2,8220.0
2015-06-04 09:40:00,28.2,28.25,28.11,28.13,7080.0,28.2,28.25,28.11,28.13,7080.0
2015-06-04 09:45:00,28.11,28.13,28.06,28.07,14526.0,28.11,28.13,28.06,28.07,14526.0
2015-06-04 09:50:00,28.07,28.11,28.04,28.06,12800.0,28.07,28.11,28.04,28.06,12800.0
2015-06-04 09:55:00,28.06,28.1,28.02,28.09,10064.0,28.06,28.1,28.02,28.09,10064.0
2015-06-04 10:00:00,28.09,28.12,28.04,28.07,22370.0,28.09,28.12,28.04,28.07,22370.0
2015-06-04 10:05:00,28.06,28.09,28.03,28.06,15568.0,28.06,28.09,28.03,28.06,15568.0
2015-06-04 10:10:00,28.06,28.24,28.06,28.23,34750.0,28.06,28.24,28.06,28.23,34750.0
2015-06-04 10:15:00,28.22,28.27,28.2,28.25,27300.0,28.22,28.27,28.2,28.25,27300.0
2015-06-04 10:20:00,28.25,28.26,28.19,28.2,18700.0,28.25,28.26,28.19,28.2,18700.0
2015-06-04 10:25:00,28.19,28.28,28.18,28.27,17066.0,28.19,28.28,28.18,28.27,17066.0
2015-06-04 10:30:00,28.26,28.26,28.18,28.23,12400.0,28.26,28.26,28.18,28.23,12400.0
2015-06-04 10:35:00,28.23,28.28,28.21,28.25,22033.0,28.23,28.28,28.21,28.25,22033.0
2015-06-04 10:40:00,28.26,28.27,28.23,28.24,13539.0,28.26,28.27,28.23,28.24,13539.0
2015-06-04 10:45:00,28.25,28.26,28.22,28.26,8450.0,28.25,28.26,28.22,28.26,8450.0
2015-06-04 10:50:00,28.25,28.26,28.2,28.22,40553.0,28.25,28.26,28.2,28.22,40553.0
2015-06-04 10:55:00,28.22,28.22,28.18,28.18,22031.0,28.22,28.22,28.18,28.18,22031.0
2015-06-04 11:00:00,28.18,28.18,28.16,28.17,9500.0,28.18,28.18,28.16,28.17,9500.0
2015-06-04 11:05:00,28.16,28.17,28.13,28.14,28115.0,28.16,28.17,28.13,28.14,28115.0
2015-06-04 11:10:00,28.14,28.18,28.14,28.15,36363.0,28.14,28.18,28.14,28.15,36363.0
2015-06-04 11:15:00,28.15,28.16,28.13,28.14,14700.0,28.15,28.16,28.13,28.14,14700.0
2015-06-04 11:20:00,28.13,28.14,28.12,28.14,10448.0,28.13,28.14,28.12,28.14,10448.0
2015-06-04 11:25:00,28.14,28.16,28.11,28.15,22361.0,28.14,28.16,28.11,28.15,22361.0
2015-06-04 11:30:00,28.14,28.14,28.1,28.11,16231.0,28.14,28.14,28.1,28.11,16231.0
2015-06-04 11:35:00,28.12,28.14,28.11,28.14,12594.0,28.12,28.14,28.11,28.14,12594.0
2015-06-04 11:40:00,28.14,28.15,28.12,28.12,8600.0,28.14,28.15,28.12,28.12,8600.0
2015-06-04 11:45:00,28.11,28.12,28.1,28.12,7470.0,28.11,28.12,28.1,28.12,7470.0
2015-06-04 11:50:00,28.12,28.15,28.11,28.14,9800.0,28.12,28.15,28.11,28.14,9800.0
2015-06-04 11:55:00,28.15,28.16,28.1,28.12,13952.0,28.15,28.16,28.1,28.12,13952.0
2015-06-04 12:00:00,28.11,28.13,28.1,28.12,7750.0,28.11,28.13,28.1,28.12,7750.0
2015-06-04 12:05:00,28.12,28.14,28.12,28.13,5200.0,28.12,28.14,28.12,28.13,5200.0
2015-06-04 12:10:00,28.12,28.15,28.11,28.14,5100.0,28.12,28.15,28.11,28.14,5100.0
2015-06-04 12:15:00,28.13,28.14,28.11,28.12,6600.0,28.13,28.14,28.11,28.12,6600.0
2015-06-04 12:20:00,28.11,28.13,28.09,28.12,5000.0,28.11,28.13,28.09,28.12,5000.0
2015-06-04 12:25:00,28.12,28.13,28.11,28.11,8800.0,28.12,28.13,28.11,28.11,8800.0
2015-06-04 12:30:00,28.11,28.13,28.1,28.13,5200.0,28.11,28.13,28.1,28.13,5200.0
2015-06-04 12:35:00,28.13,28.13,28.11,28.13,5306.0,28.13,28.13,28.11,28.13,5306.0
2015-06-04 12:40:00,28.12,28.12,28.09,28.09,8502.0,28.12,28.12,28.09,28.09,8502.0
2015-06-04 12:45:00,28.1,28.11,28.09,28.11,2800.0,28.1,28.11,28.09,28.11,2800.0
2015-06-04 12:50:00,28.1,28.1,28.08,28.09,6300.0,28.1,28.1,28.08,28.09,6300.0
2015-06-04 12:55:00,28.09,28.1,28.07,28.08,7901.0,28.09,28.1,28.07,28.08,7901.0
2015-06-04 13:00:00,28.09,28.09,28.06,28.08,6675.0,28.09,28.09,28.06,28.08,6675.0
2015-06-04 13:05:00,28.08,28.08,28.0,28.01,10964.0,28.08,28.08,28.0,28.01,10964.0
2015-06-04 13:10:00,28.01,28.05,28.0,28.02,4818.0,28.01,28.05,28.0,28.02,4818.0
2015-06-04 13:15:00,28.02,28.02,28.0,28.0,29027.0,28.02,28.02,28.0,28.0,29027.0
2015-06-04 13:20:00,28.0,28.02,28.0,28.02,25338.0,28.0,28.02,28.0,28.02,25338.0
2015-06-04 13:25:00,28.02,28.02,27.92,27.93,10895.0,28.02,28.02,27.92,27.93,10895.0
2015-06-04 13:30:00,27.93,27.96,27.92,27.96,6308.0,27.93,27.96,27.92,27.96,6308.0
2015-06-04 13:35:00,27.96,27.96,27.92,27.94,4350.0,27.96,27.96,27.92,27.94,4350.0
2015-06-04 13:40:00,27.95,27.95,27.91,27.92,6630.0,27.95,27.95,27.91,27.92,6630.0
2015-06-04 13:45:00,27.91,27.91,27.84,27.85,7134.0,27.91,27.91,27.84,27.85,7134.0
2015-06-04 13:50:00,27.85,27.89,27.85,27.88,10872.0,27.85,27.89,27.85,27.88,10872.0
2015-06-04 13:55:00,27.88,27.88,27.87,27.88,2300.0,27.88,27.88,27.87,27.88,2300.0
2015-06-04 14:00:00,27.87,27.95,27.87,27.95,22850.0,27.87,27.95,27.87,27.95,22850.0
2015-06-04 14:05:00,27.94,27.96,27.92,27.95,19200.0,27.94,27.96,27.92,27.95,19200.0
2015-06-04 14:10:00,27.96,27.99,27.94,27.99,16800.0,27.96,27.99,27.94,27.99,16800.0
2015-06-04 14:15:00,27.99,28.0,27.98,27.98,10805.0,27.99,28.0,27.98,27.98,10805.0
2015-06-04 14:20:00,27.99,28.01,27.99,27.99,9000.0,27.99,28.01,27.99,27.99,9000.0
2015-06-04 14:25:00,27.99,27.99,27.96,27.96,6007.0,27.99,27.99,27.96,27.96,6007.0
2015-06-04 14:30:00,27.97,27.98,27.94,27.95,12363.0,27.97,27.98,27.94,27.95,12363.0
2015-06-04 14:35:00,27.95,28.0,27.95,27.99,21709.0,27.95,28.0,27.95,27.99,21709.0
2015-06-04 14:40:00,27.98,28.01,27.97,27.99,15298.0,27.98,28.01,27.97,27.99,15298.0
2015-06-04 14:45:00,27.98,28.0,27.95,27.98,6600.0,27.98,28.0,27.95,27.98,6600.0
2015-06-04 14:50:00,27.96,27.99,27.96,27.97,8900.0,27.96,27.99,27.96,27.97,8900.0
2015-06-04 14:55:00,27.97,28.0,27.97,27.98,9800.0,27.97,28.0,27.97,27.98,9800.0
2015-06-04 15:00:00,27.97,28.01,27.97,28.0,17295.0,27.97,28.01,27.97,28.0,17295.0
2015-06-04 15:05:00,28.01,28.01,27.96,27.99,12422.0,28.01,28.01,27.96,27.99,12422.0
2015-06-04 15:10:00,27.98,28.02,27.97,28.02,13141.0,27.98,28.02,27.97,28.02,13141.0
2015-06-04 15:15:00,28.01,28.01,27.96,27.99,10300.0,28.01,28.01,27.96,27.99,10300.0
2015-06-04 15:20:00,27.98,28.01,27.97,28.01,24895.0,27.98,28.01,27.97,28.01,24895.0
2015-06-04 15:25:00,28.0,28.01,27.97,27.99,12607.0,28.0,28.01,27.97,27.99,12607.0
2015-06-04 15:30:00,27.98,28.0,27.97,27.98,12876.0,27.98,28.0,27.97,27.98,12876.0
2015-06-04 15:35:00,27.98,27.99,27.97,27.98,10455.0,27.98,27.99,27.97,27.98,10455.0
2015-06-04 15:40:00,27.98,28.0,27.97,27.99,22954.0,27.98,28.0,27.97,27.99,22954.0
2015-06-04 15:45:00,27.98,27.99,27.97,27.97,15835.0,27.98,27.99,27.97,27.97,15835.0
2015-06-04 15:50:00,27.97,27.98,27.95,27.98,66535.0,27.97,27.98,27.95,27.98,66535.0
2015-06-04 15:55:00,27.98,28.01,27.97,28.0,89093.0,27.98,28.01,27.97,28.0,89093.0
2015-06-05 09:30:00,27.94,28.07,27.84,27.88,19301.0,27.94,28.07,27.84,27.88,19301.0
2015-06-05 09:35:00,27.83,28.02,27.83,27.99,11556.0,27.83,28.02,27.83,27.99,11556.0
2015-06-05 09:40:00,27.95,28.0,27.9,28.0,12200.0,27.95,28.0,27.9,28.0,12200.0
2015-06-05 09:45:00,27.98,28.03,27.98,28.01,27556.0,27.98,28.03,27.98,28.01,27556.0
2015-06-05 09:50:00,28.03,28.06,28.02,28.06,9800.0,28.03,28.06,28.02,28.06,9800.0
2015-06-05 09:55:00,28.06,28.09,28.03,28.09,10900.0,28.06,28.09,28.03,28.09,10900.0
2015-06-05 10:00:00,28.08,28.12,28.07,28.07,11305.0,28.08,28.12,28.07,28.07,11305.0
2015-06-05 10:05:00,28.08,28.09,28.05,28.09,9700.0,28.08,28.09,28.05,28.09,9700.0
2015-06-05 10:10:00,28.08,28.1,28.07,28.07,7200.0,28.08,28.1,28.07,28.07,7200.0
2015-06-05 10:15:00,28.08,28.1,28.08,28.09,4900.0,28.08,28.1,28.08,28.09,4900.0
2015-06-05 10:20:00,28.08,28.12,28.06,28.12,24178.0,28.08,28.12,28.06,28.12,24178.0
2015-06-05 10:25:00,28.12,28.12,28.04,28.04,10539.0,28.12,28.12,28.04,28.04,10539.0
2015-06-05 10:30:00,28.04,28.07,28.01,28.03,9854.0,28.04,28.07,28.01,28.03,9854.0
2015-06-05 10:35:00,28.02,28.07,28.02,28.04,6300.0,28.02,28.07,28.02,28.04,6300.0
2015-06-05 10:40:00,28.03,28.05,28.0,28.01,6500.0,28.03,28.05,28.0,28.01,6500.0
2015-06-05 10:45:00,28.0,28.03,28.0,28.01,15440.0,28.0,28.03,28.0,28.01,15440.0
2015-06-05 10:50:00,28.01,28.03,28.0,28.02,16740.0,28.01,28.03,28.0,28.02,16740.0
2015-06-05 10:55:00,28.03,28.08,28.02,28.03,33000.0,28.03,28.08,28.02,28.03,33000.0
2015-06-05 11:00:00,28.03,28.04,28.02,28.03,4900.0,28.03,28.04,28.02,28.03,4900.0
2015-06-05 11:05:00,28.04,28.14,28.04,28.11,20357.0,28.04,28.14,28.04,28.11,20357.0
2015-06-05 11:10:00,28.12,28.12,28.1,28.11,3500.0,28.12,28.12,28.1,28.11,3500.0
2015-06-05 11:15:00,28.1,28.13,28.07,28.12,27957.0,28.1,28.13,28.07,28.12,27957.0
2015-06-05 11:20:00,28.13,28.21,28.12,28.19,23433.0,28.13,28.21,28.12,28.19,23433.0
2015-06-05 11:25:00,28.16,28.21,28.15,28.19,11107.0,28.16,28.21,28.15,28.19,11107.0
2015-06-05 11:30:00,28.18,28.2,28.15,28.17,17222.0,28.18,28.2,28.15,28.17,17222.0
2015-06-05 11:35:00,28.15,28.2,28.15,28.17,8950.0,28.15,28.2,28.15,28.17,8950.0
2015-06-05 11:40:00,28.17,28.2,28.16,28.18,8200.0,28.17,28.2,28.16,28.18,8200.0
2015-06-05 11:45:00,28.17,28.19,28.14,28.18,39009.0,28.17,28.19,28.14,28.18,39009.0
2015-06-05 11:50:00,28.17,28.18,28.15,28.16,5300.0,28.17,28.18,28.15,28.16,5300.0
2015-06-05 11:55:00,28.15,28.2,28.14,28.2,9300.0,28.15,28.2,28.14,28.2,9300.0
2015-06-05 12:00:00,28.2,28.2,28.17,28.17,9600.0,28.2,28.2,28.17,28.17,9600.0
2015-06-05 12:05:00,28.17,28.2,28.17,28.2,3615.0,28.17,28.2,28.17,28.2,3615.0
2015-06-05 12:10:00,28.21,28.22,28.18,28.21,3400.0,28.21,28.22,28.18,28.21,3400.0
2015-06-05 12:15:00,28.2,28.2,28.19,28.2,2658.0,28.2,28.2,28.19,28.2,2658.0
2015-06-05 12:20:00,28.19,28.2,28.16,28.17,3590.0,28.19,28.2,28.16,28.17,3590.0
2015-06-05 12:25:00,28.17,28.18,28.15,28.16,3800.0,28.17,28.18,28.15,28.16,3800.0
2015-06-05 12:30:00,28.16,28.18,28.13,28.18,4300.0,28.16,28.18,28.13,28.18,4300.0
2015-06-05 12:35:00,28.17,28.18,28.15,28.15,4900.0,28.17,28.18,28.15,28.15,4900.0
2015-06-05 12:40:00,28.15,28.19,28.14,28.15,17330.0,28.15,28.19,28.14,28.15,17330.0
2015-06-05 12:45:00,28.16,28.17,28.14,28.17,2810.0,28.16,28.17,28.14,28.17,2810.0
2015-06-05 12:50:00,28.17,28.19,28.17,28.18,3419.0,28.17,28.19,28.17,28.18,3419.0
2015-06-05 12:55:00,28.17,28.19,28.16,28.19,7000.0,28.17,28.19,28.16,28.19,7000.0
2015-06-05 13:00:00,28.19,28.2,28.18,28.19,8523.0,28.19,28.2,28.18,28.19,8523.0
2015-06-05 13:05:00,28.19,28.21,28.17,28.21,16180.0,28.19,28.21,28.17,28.21,16180.0
2015-06-05 13:10:00,28.21,28.21,28.18,28.2,24440.0,28.21,28.21,28.18,28.2,24440.0
2015-06-05 13:15:00,28.2,28.21,28.19,28.2,24928.0,28.2,28.21,28.19,28.2,24928.0
2015-06-05 13:20:00,28.2,28.2,28.16,28.17,38211.0,28.2,28.2,28.16,28.17,38211.0
2015-06-05 13:25:00,28.16,28.17,28.15,28.16,5518.0,28.16,28.17,28.15,28.16,5518.0
2015-06-05 13:30:00,28.16,28.18,28.15,28.17,6000.0,28.16,28.18,28.15,28.17,6000.0
2015-06-05 13:35:00,28.17,28.18,28.16,28.16,6300.0,28.17,28.18,28.16,28.16,6300.0
2015-06-05 13:40:00,28.16,28.17,28.14,28.14,17461.0,28.16,28.17,28.14,28.14,17461.0
2015-06-05 13:45:00,28.13,28.13,28.08,28.09,8250.0,28.13,28.13,28.08,28.09,8250.0
2015-06-05 13:50:00,28.09,28.09,28.08,28.09,4800.0,28.09,28.09,28.08,28.09,4800.0
2015-06-05 13:55:00,28.09,28.09,28.08,28.09,6495.0,28.09,28.09,28.08,28.09,6495.0
2015-06-05 14:00:00,28.08,28.09,28.06,28.07,6987.0,28.08,28.09,28.06,28.07,6987.0
2015-06-05 14:05:00,28.08,28.08,28.05,28.06,6200.0,28.08,28.08,28.05,28.06,6200.0
2015-06-05 14:10:00,28.06,28.08,28.06,28.07,6700.0,28.06,28.08,28.06,28.07,6700.0
2015-06-05 14:15:00,28.06,28.08,28.06,28.08,3300.0,28.06,28.08,28.06,28.08,3300.0
2015-06-05 14:20:00,28.08,28.08,28.05,28.07,5654.0,28.08,28.08,28.05,28.07,5654.0
2015-06-05 14:25:00,28.07,28.08,28.06,28.08,1900.0,28.07,28.08,28.06,28.08,1900.0
2015-06-05 14:30:00,28.08,28.1,28.08,28.09,1725.0,28.08,28.1,28.08,28.09,1725.0
2015-06-05 14:35:00,28.1,28.12,28.08,28.1,26838.0,28.1,28.12,28.08,28.1,26838.0
2015-06-05 14:40:00,28.1,28.11,28.09,28.1,5105.0,28.1,28.11,28.09,28.1,5105.0
2015-06-05 14:45:00,28.11,28.13,28.09,28.11,6374.0,28.11,28.13,28.09,28.11,6374.0
2015-06-05 14:50:00,28.11,28.14,28.11,28.14,7020.0,28.11,28.14,28.11,28.14,7020.0
2015-06-05 14:55:00,28.15,28.15,28.12,28.14,9938.0,28.15,28.15,28.12,28.14,9938.0
2015-06-05 15:00:00,28.13,28.14,28.11,28.12,8300.0,28.13,28.14,28.11,28.12,8300.0
2015-06-05 15:05:00,28.11,28.15,28.1,28.12,9846.0,28.11,28.15,28.1,28.12,9846.0
2015-06-05 15:10:00,28.13,28.15,28.12,28.12,7052.0,28.13,28.15,28.12,28.12,7052.0
2015-06-05 15:15:00,28.13,28.13,28.1,28.1,5583.0,28.13,28.13,28.1,28.1,5583.0
2015-06-05 15:20:00,28.1,28.13,28.1,28.13,8065.0,28.1,28.13,28.1,28.13,8065.0
2015-06-05 15:25:00,28.13,28.13,28.11,28.12,4500.0,28.13,28.13,28.11,28.12,4500.0
2015-06-05 15:30:00,28.11,28.14,28.1,28.14,17076.0,28.11,28.14,28.1,28.14,17076.0
2015-06-05 15:35:00,28.13,28.14,28.08,28.08,20320.0,28.13,28.14,28.08,28.08,20320.0
2015-06-05 15:40:00,28.08,28.12,28.06,28.09,9897.0,28.08,28.12,28.06,28.09,9897.0
2015-06-05 15:45:00,28.1,28.15,28.09,28.14,11765.0,28.1,28.15,28.09,28.14,11765.0
2015-06-05 15:50:00,28.14,28.16,28.13,28.15,12979.0,28.14,28.16,28.13,28.15,12979.0
2015-06-05 15:55:00,28.15,28.19,28.14,28.19,91745.0,28.15,28.19,28.14,28.19,91745.0
2015-06-08 09:30:00,27.98,28.05,27.86,28.05,32008.0,27.98,28.05,27.86,28.05,32008.0
2015-06-08 09:35:00,28.0,28.07,27.96,28.07,8957.0,28.0,28.07,27.96,28.07,8957.0
2015-06-08 09:40:00,28.06,28.09,28.0,28.01,10930.0,28.06,28.09,28.0,28.01,10930.0
2015-06-08 09:45:00,28.02,28.04,28.0,28.04,7400.0,28.02,28.04,28.0,28.04,7400.0
2015-06-08 09:50:00,28.01,28.04,27.96,28.02,17246.0,28.01,28.04,27.96,28.02,17246.0
2015-06-08 09:55:00,28.01,28.01,27.93,27.97,18200.0,28.01,28.01,27.93,27.97,18200.0
2015-06-08 10:00:00,27.97,28.0,27.94,28.0,25819.0,27.97,28.0,27.94,28.0,25819.0
2015-06-08 10:05:00,28.01,28.01,27.97,27.98,18150.0,28.01,28.01,27.97,27.98,18150.0
2015-06-08 10:10:00,27.98,28.06,27.98,28.05,17425.0,27.98,28.06,27.98,28.05,17425.0
2015-06-08 10:15:00,28.04,28.08,28.04,28.07,11400.0,28.04,28.08,28.04,28.07,11400.0
2015-06-08 10:20:00,28.05,28.07,28.05,28.06,6715.0,28.05,28.07,28.05,28.06,6715.0
2015-06-08 10:25:00,28.05,28.05,27.98,28.0,14200.0,28.05,28.05,27.98,28.0,14200.0
2015-06-08 10:30:00,27.99,28.03,27.99,28.02,18819.0,27.99,28.03,27.99,28.02,18819.0
2015-06-08 10:35:00,28.02,28.02,27.99,27.99,4600.0,28.02,28.02,27.99,27.99,4600.0
2015-06-08 10:40:00,27.99,28.0,27.94,27.94,16067.0,27.99,28.0,27.94,27.94,16067.0
2015-06-08 10:45:00,27.92,27.94,27.9,27.92,9900.0,27.92,27.94,27.9,27.92,9900.0
2015-06-08 10:50:00,27.92,27.93,27.89,27.91,6800.0,27.92,27.93,27.89,27.91,6800.0
2015-06-08 10:55:00,27.92,27.98,27.92,27.98,14892.0,27.92,27.98,27.92,27.98,14892.0
2015-06-08 11:00:00,27.97,28.0,27.93,27.93,25515.0,27.97,28.0,27.93,27.93,25515.0
2015-06-08 11:05:00,27.92,27.97,27.91,27.96,16106.0,27.92,27.97,27.91,27.96,16106.0
2015-06-08 11:10:00,27.96,27.98,27.93,27.96,12000.0,27.96,27.98,27.93,27.96,12000.0
2015-06-08 11:15:00,27.96,27.99,27.95,27.98,13763.0,27.96,27.99,27.95,27.98,13763.0
2015-06-08 11:20:00,27.99,28.01,27.98,28.0,10765.0,27.99,28.01,27.98,28.0,10765.0
2015-06-08 11:25:00,28.0,28.03,27.99,28.0,40547.0,28.0,28.03,27.99,28.0,40547.0
2015-06-08 11:30:00,27.99,28.01,27.97,28.01,16720.0,27.99,28.01,27.97,28.01,16720.0
2015-06-08 11:35:00,28.01,28.02,28.01,28.01,4150.0,28.01,28.02,28.01,28.01,4150.0
2015-06-08 11:40:00,28.01,28.02,27.98,28.02,20420.0,28.01,28.02,27.98,28.02,20420.0
2015-06-08 11:45:00,28.02,28.02,27.99,28.01,6125.0,28.02,28.02,27.99,28.01,6125.0
2015-06-08 11:50:00,28.0,28.01,27.96,27.97,5598.0,28.0,28.01,27.96,27.97,5598.0
2015-06-08 11:55:00,27.97,27.98,27.96,27.96,4741.0,27.97,27.98,27.96,27.96,4741.0
2015-06-08 12:00:00,27.96,27.99,27.94,27.98,24090.0,27.96,27.99,27.94,27.98,24090.0
2015-06-08 12:05:00,27.98,28.02,27.97,28.02,10600.0,27.98,28.02,27.97,28.02,10600.0
2015-06-08 12:10:00,28.02,28.03,28.01,28.01,7479.0,28.02,28.03,28.01,28.01,7479.0
2015-06-08 12:15:00,28.01,28.02,27.99,28.01,6263.0,28.01,28.02,27.99,28.01,6263.0
2015-06-08 12:20:00,28.02,28.02,27.97,27.98,11275.0,28.02,28.02,27.97,27.98,11275.0
2015-06-08 12:25:00,27.98,28.01,27.98,28.0,8090.0,27.98,28.01,27.98,28.0,8090.0
2015-06-08 12:30:00,27.98,27.98,27.9,27.91,15306.0,27.98,27.98,27.9,27.91,15306.0
2015-06-08 12:35:00,27.92,27.92,27.88,27.9,14004.0,27.92,27.92,27.88,27.9,14004.0
2015-06-08 12:40:00,27.89,27.94,27.88,27.92,22800.0,27.89,27.94,27.88,27.92,22800.0
2015-06-08 12:45:00,27.91,27.93,27.89,27.93,8573.0,27.91,27.93,27.89,27.93,8573.0
2015-06-08 12:50:00,27.92,27.93,27.89,27.89,19487.0,27.92,27.93,27.89,27.89,19487.0
2015-06-08 12:55:00,27.89,27.9,27.85,27.86,9912.0,27.89,27.9,27.85,27.86,9912.0
2015-06-08 13:00:00,27.85,27.87,27.85,27.87,10605.0,27.85,27.87,27.85,27.87,10605.0
2015-06-08 13:05:00,27.87,27.87,27.83,27.83,4200.0,27.87,27.87,27.83,27.83,4200.0
2015-06-08 13:10:00,27.83,27.84,27.82,27.82,2945.0,27.83,27.84,27.82,27.82,2945.0
2015-06-08 13:15:00,27.82,27.84,27.8,27.82,18600.0,27.82,27.84,27.8,27.82,18600.0
2015-06-08 13:20:00,27.83,27.83,27.81,27.82,2630.0,27.83,27.83,27.81,27.82,2630.0
2015-06-08 13:25:00,27.81,27.82,27.8,27.82,8168.0,27.81,27.82,27.8,27.82,8168.0
2015-06-08 13:30:00,27.8,27.81,27.72,27.73,12673.0,27.8,27.81,27.72,27.73,12673.0
2015-06-08 13:35:00,27.74,27.74,27.7,27.71,3100.0,27.74,27.74,27.7,27.71,3100.0
2015-06-08 13:40:00,27.7,27.73,27.7,27.73,6574.0,27.7,27.73,27.7,27.73,6574.0
2015-06-08 13:45:00,27.73,27.77,27.72,27.76,20453.0,27.73,27.77,27.72,27.76,20453.0
2015-06-08 13:50:00,27.77,27.81,27.76,27.8,11641.0,27.77,27.81,27.76,27.8,11641.0
2015-06-08 13:55:00,27.79,27.79,27.78,27.79,3899.0,27.79,27.79,27.78,27.79,3899.0
2015-06-08 14:00:00,27.78,27.79,27.73,27.75,9000.0,27.78,27.79,27.73,27.75,9000.0
2015-06-08 14:05:00,27.74,27.74,27.72,27.72,6500.0,27.74,27.74,27.72,27.72,6500.0
2015-06-08 14:10:00,27.72,27.75,27.71,27.74,6500.0,27.72,27.75,27.71,27.74,6500.0
2015-06-08 14:15:00,27.73,27.75,27.72,27.75,6400.0,27.73,27.75,27.72,27.75,6400.0
2015-06-08 14:20:00,27.75,27.79,27.75,27.79,8465.0,27.75,27.79,27.75,27.79,8465.0
2015-06-08 14:25:00,27.79,27.83,27.78,27.81,14450.0,27.79,27.83,27.78,27.81,14450.0
2015-06-08 14:30:00,27.83,27.87,27.81,27.85,12475.0,27.83,27.87,27.81,27.85,12475.0
2015-06-08 14:35:00,27.85,27.88,27.85,27.86,7700.0,27.85,27.88,27.85,27.86,7700.0
2015-06-08 14:40:00,27.86,27.9,27.85,27.88,12306.0,27.86,27.9,27.85,27.88,12306.0
2015-06-08 14:45:00,27.89,27.9,27.87,27.88,3400.0,27.89,27.9,27.87,27.88,3400.0
2015-06-08 14:50:00,27.87,27.9,27.86,27.87,11100.0,27.87,27.9,27.86,27.87,11100.0
2015-06-08 14:55:00,27.87,27.89,27.86,27.89,8108.0,27.87,27.89,27.86,27.89,8108.0
2015-06-08 15:00:00,27.89,27.9,27.87,27.88,8454.0,27.89,27.9,27.87,27.88,8454.0
2015-06-08 15:05:00,27.87,27.89,27.87,27.87,7472.0,27.87,27.89,27.87,27.87,7472.0
2015-06-08 15:10:00,27.88,27.89,27.86,27.89,15241.0,27.88,27.89,27.86,27.89,15241.0
2015-06-08 15:15:00,27.89,27.92,27.89,27.92,13300.0,27.89,27.92,27.89,27.92,13300.0
2015-06-08 15:20:00,27.91,27.93,27.89,27.9,19822.0,27.91,27.93,27.89,27.9,19822.0
2015-06-08 15:25:00,27.91,27.94,27.91,27.94,18327.0,27.91,27.94,27.91,27.94,18327.0
2015-06-08 15:30:00,27.93,27.95,27.92,27.94,25098.0,27.93,27.95,27.92,27.94,25098.0
2015-06-08 15:35:00,27.93,27.94,27.92,27.92,15562.0,27.93,27.94,27.92,27.92,15562.0
2015-06-08 15:40:00,27.92,27.93,27.91,27.92,16966.0,27.92,27.93,27.91,27.92,16966.0
2015-06-08 15:45:00,27.93,27.94,27.92,27.93,19614.0,27.93,27.94,27.92,27.93,19614.0
2015-06-08 15:50:00,27.92,27.93,27.91,27.92,32916.0,27.92,27.93,27.91,27.92,32916.0
2015-06-08 15:55:00,27.91,27.96,27.9,27.95,152920.0,27.91,27.96,27.9,27.95,152920.0
2015-06-09 09:30:00,27.95,27.99,27.9,27.99,6396.0,27.95,27.99,27.9,27.99,6396.0
2015-06-09 09:35:00,27.98,28.02,27.93,27.96,8538.0,27.98,28.02,27.93,27.96,8538.0
2015-06-09 09:40:00,27.96,27.98,27.82,27.84,17702.0,27.96,27.98,27.82,27.84,17702.0
2015-06-09 09:45:00,27.86,27.88,27.8,27.85,11583.0,27.86,27.88,27.8,27.85,11583.0
2015-06-09 09:50:00,27.85,27.86,27.78,27.8,17315.0,27.85,27.86,27.78,27.8,17315.0
2015-06-09 09:55:00,27.8,27.83,27.76,27.82,8829.0,27.8,27.83,27.76,27.82,8829.0
2015-06-09 10:00:00,27.79,27.8,27.71,27.78,43969.0,27.79,27.8,27.71,27.78,43969.0
2015-06-09 10:05:00,27.78,27.84,27.77,27.83,55157.0,27.78,27.84,27.77,27.83,55157.0
2015-06-09 10:10:00,27.83,27.86,27.8,27.85,34133.0,27.83,27.86,27.8,27.85,34133.0
2015-06-09 10:15:00,27.86,27.89,27.83,27.89,17387.0,27.86,27.89,27.83,27.89,17387.0
2015-06-09 10:20:00,27.89,27.98,27.88,27.98,37142.0,27.89,27.98,27.88,27.98,37142.0
2015-06-09 10:25:00,27.98,28.0,27.96,27.99,23139.0,27.98,28.0,27.96,27.99,23139.0
2015-06-09 10:30:00,27.98,27.98,27.88,27.93,20222.0,27.98,27.98,27.88,27.93,20222.0
2015-06-09 10:35:00,27.93,27.98,27.9,27.98,22415.0,27.93,27.98,27.9,27.98,22415.0
2015-06-09 10:40:00,27.98,28.05,27.98,28.01,34797.0,27.98,28.05,27.98,28.01,34797.0
2015-06-09 10:45:00,28.01,28.06,27.99,28.03,14900.0,28.01,28.06,27.99,28.03,14900.0
2015-06-09 10:50:00,28.03,28.05,28.02,28.05,4810.0,28.03,28.05,28.02,28.05,4810.0
2015-06-09 10:55:00,28.04,28.07,28.01,28.07,21349.0,28.04,28.07,28.01,28.07,21349.0
2015-06-09 11:00:00,28.07,28.11,28.04,28.05,21063.0,28.07,28.11,28.04,28.05,21063.0
2015-06-09 11:05:00,28.05,28.07,28.04,28.06,6050.0,28.05,28.07,28.04,28.06,6050.0
2015-06-09 11:10:00,28.06,28.08,28.03,28.07,8629.0,28.06,28.08,28.03,28.07,8629.0
2015-06-09 11:15:00,28.08,28.08,28.02,28.05,10100.0,28.08,28.08,28.02,28.05,10100.0
2015-06-09 11:20:00,28.05,28.05,28.02,28.03,4200.0,28.05,28.05,28.02,28.03,4200.0
2015-06-09 11:25:00,28.03,28.03,27.98,27.99,18457.0,28.03,28.03,27.98,27.99,18457.0
2015-06-09 11:30:00,27.98,28.04,27.98,28.01,7713.0,27.98,28.04,27.98,28.01,7713.0
2015-06-09 11:35:00,28.02,28.03,28.01,28.03,4800.0,28.02,28.03,28.01,28.03,4800.0
2015-06-09 11:40:00,28.02,28.04,28.0,28.02,9364.0,28.02,28.04,28.0,28.02,9364.0
2015-06-09 11:45:00,28.02,28.03,28.0,28.0,8007.0,28.02,28.03,28.0,28.0,8007.0
2015-06-09 11:50:00,28.01,28.03,28.01,28.01,4507.0,28.01,28.03,28.01,28.01,4507.0
2015-06-09 11:55:00,28.0,28.01,27.98,27.98,13541.0,28.0,28.01,27.98,27.98,13541.0
2015-06-09 12:00:00,27.97,27.98,27.94,27.95,6700.0,27.97,27.98,27.94,27.95,6700.0
2015-06-09 12:05:00,27.95,27.96,27.9,27.93,17007.0,27.95,27.96,27.9,27.93,17007.0
2015-06-09 12:10:00,27.92,27.94,27.88,27.89,11280.0,27.92,27.94,27.88,27.89,11280.0
2015-06-09 12:15:00,27.89,27.9,27.87,27.88,6988.0,27.89,27.9,27.87,27.88,6988.0
2015-06-09 12:20:00,27.89,27.91,27.87,27.88,9875.0,27.89,27.91,27.87,27.88,9875.0
2015-06-09 12:25:00,27.87,27.91,27.85,27.91,13471.0,27.87,27.91,27.85,27.91,13471.0
2015-06-09 12:30:00,27.91,27.92,27.87,27.91,11500.0,27.91,27.92,27.87,27.91,11500.0
2015-06-09 12:35:00,27.9,27.9,27.88,27.9,2600.0,27.9,27.9,27.88,27.9,2600.0
2015-06-09 12:40:00,27.91,27.94,27.9,27.94,6037.0,27.91,27.94,27.9,27.94,6037.0
2015-06-09 12:45:00,27.95,27.97,27.93,27.97,7800.0,27.95,27.97,27.93,27.97,7800.0
2015-06-09 12:50:00,27.98,27.98,27.96,27.98,3387.0,27.98,27.98,27.96,27.98,3387.0
2015-06-09 12:55:00,27.97,27.98,27.95,27.97,6300.0,27.97,27.98,27.95,27.97,6300.0
2015-06-09 13:00:00,27.98,28.05,27.98,28.03,19149.0,27.98,28.05,27.98,28.03,19149.0
2015-06-09 13:05:00,28.02,28.1,28.02,28.09,10790.0,28.02,28.1,28.02,28.09,10790.0
2015-06-09 13:10:00,28.08,28.09,28.05,28.05,3700.0,28.08,28.09,28.05,28.05,3700.0
2015-06-09 13:15:00,28.05,28.08,28.04,28.08,7600.0,28.05,28.08,28.04,28.08,7600.0
2015-06-09 13:20:00,28.08,28.09,28.05,28.05,7284.0,28.08,28.09,28.05,28.05,7284.0
2015-06-09 13:25:00,28.05,28.09,28.05,28.08,11500.0,28.05,28.09,28.05,28.08,11500.0
2015-06-09 13:30:00,28.08,28.09,28.06,28.06,5200.0,28.08,28.09,28.06,28.06,5200.0
2015-06-09 13:35:00,28.06,28.11,28.06,28.09,11083.0,28.06,28.11,28.06,28.09,11083.0
2015-06-09 13:40:00,28.08,28.1,28.05,28.07,13814.0,28.08,28.1,28.05,28.07,13814.0
2015-06-09 13:45:00,28.07,28.08,28.05,28.07,9100.0,28.07,28.08,28.05,28.07,9100.0
2015-06-09 13:50:00,28.07,28.08,28.06,28.08,7627.0,28.07,28.08,28.06,28.08,7627.0
2015-06-09 13:55:00,28.08,28.08,28.05,28.05,5869.0,28.08,28.08,28.05,28.05,5869.0
2015-06-09 14:00:00,28.06,28.1,28.05,28.08,8689.0,28.06,28.1,28.05,28.08,8689.0
2015-06-09 14:05:00,28.08,28.08,28.06,28.06,7500.0,28.08,28.08,28.06,28.06,7500.0
2015-06-09 14:10:00,28.06,28.08,28.05,28.06,4400.0,28.06,28.08,28.05,28.06,4400.0
2015-06-09 14:15:00,28.06,28.07,28.05,28.06,9455.0,28.06,28.07,28.05,28.06,9455.0
2015-06-09 14:20:00,28.06,28.08,28.06,28.07,6681.0,28.06,28.08,28.06,28.07,6681.0
2015-06-09 14:25:00,28.07,28.08,28.05,28.06,6200.0,28.07,28.08,28.05,28.06,6200.0
2015-06-09 14:30:00,28.06,28.06,28.04,28.05,5400.0,28.06,28.06,28.04,28.05,5400.0
2015-06-09 14:35:00,28.05,28.07,28.04,28.06,3400.0,28.05,28.07,28.04,28.06,3400.0
2015-06-09 14:40:00,28.06,28.1,28.05,28.05,9479.0,28.06,28.1,28.05,28.05,9479.0
2015-06-09 14:45:00,28.05,28.07,28.05,28.06,6684.0,28.05,28.07,28.05,28.06,6684.0
2015-06-09 14:50:00,28.06,28.08,28.02,28.04,8009.0,28.06,28.08,28.02,28.04,8009.0
2015-06-09 14:55:00,28.04,28.05,28.03,28.03,2630.0,28.04,28.05,28.03,28.03,2630.0
2015-06-09 15:00:00,28.02,28.06,28.0,28.06,15268.0,28.02,28.06,28.0,28.06,15268.0
2015-06-09 15:05:00,28.06,28.06,28.04,28.05,11585.0,28.06,28.06,28.04,28.05,11585.0
2015-06-09 15:10:00,28.05,28.07,28.04,28.06,17500.0,28.05,28.07,28.04,28.06,17500.0
2015-06-09 15:15:00,28.05,28.08,28.05,28.07,8200.0,28.05,28.08,28.05,28.07,8200.0
2015-06-09 15:20:00,28.07,28.07,28.04,28.05,15700.0,28.07,28.07,28.04,28.05,15700.0
2015-06-09 15:25:00,28.05,28.07,28.05,28.06,10335.0,28.05,28.07,28.05,28.06,10335.0
2015-06-09 15:30:00,28.06,28.08,28.05,28.06,17570.0,28.06,28.08,28.05,28.06,17570.0
2015-06-09 15:35:00,28.06,28.12,28.06,28.11,27706.0,28.06,28.12,28.06,28.11,27706.0
2015-06-09 15:40:00,28.12,28.13,28.07,28.07,23563.0,28.12,28.13,28.07,28.07,23563.0
2015-06-09 15:45:00,28.06,28.11,28.06,28.08,36299.0,28.06,28.11,28.06,28.08,36299.0
2015-06-09 15:50:00,28.08,28.1,28.06,28.1,60385.0,28.08,28.1,28.06,28.1,60385.0
2015-06-09 15:55:00,28.09,28.11,28.08,28.09,171562.0,28.09,28.11,28.08,28.09,171562.0
2015-06-10 09:30:00,28.11,28.18,28.07,28.13,34685.0,28.11,28.18,28.07,28.13,34685.0
2015-06-10 09:35:00,28.14,28.14,27.96,28.0,30647.0,28.14,28.14,27.96,28.0,30647.0
2015-06-10 09:40:00,27.98,28.09,27.96,28.06,13479.0,27.98,28.09,27.96,28.06,13479.0
2015-06-10 09:45:00,28.07,28.09,28.02,28.02,24328.0,28.07,28.09,28.02,28.02,24328.0
2015-06-10 09:50:00,28.02,28.06,28.02,28.03,21295.0,28.02,28.06,28.02,28.03,21295.0
2015-06-10 09:55:00,28.04,28.05,28.01,28.04,21100.0,28.04,28.05,28.01,28.04,21100.0
2015-06-10 10:00:00,28.04,28.04,28.01,28.03,33393.0,28.04,28.04,28.01,28.03,33393.0
2015-06-10 10:05:00,28.03,28.06,28.02,28.03,14359.0,28.03,28.06,28.02,28.03,14359.0
2015-06-10 10:10:00,28.03,28.03,27.99,28.01,23527.0,28.03,28.03,27.99,28.01,23527.0
2015-06-10 10:15:00,28.0,28.04,28.0,28.02,11963.0,28.0,28.04,28.0,28.02,11963.0
2015-06-10 10:20:00,28.02,28.02,27.97,28.01,12300.0,28.02,28.02,27.97,28.01,12300.0
2015-06-10 10:25:00,28.0,28.03,27.99,28.03,15100.0,28.0,28.03,27.99,28.03,15100.0
2015-06-10 10:30:00,28.03,28.04,28.0,28.04,44256.0,28.03,28.04,28.0,28.04,44256.0
2015-06-10 10:35:00,28.04,28.08,28.03,28.07,18498.0,28.04,28.08,28.03,28.07,18498.0
2015-06-10 10:40:00,28.07,28.1,28.05,28.1,14796.0,28.07,28.1,28.05,28.1,14796.0
2015-06-10 10:45:00,28.1,28.1,28.06,28.08,11579.0,28.1,28.1,28.06,28.08,11579.0
2015-06-10 10:50:00,28.07,28.07,28.01,28.04,13750.0,28.07,28.07,28.01,28.04,13750.0
2015-06-10 10:55:00,28.04,28.1,28.03,28.09,21672.0,28.04,28.1,28.03,28.09,21672.0
2015-06-10 11:00:00,28.1,28.11,28.07,28.07,10640.0,28.1,28.11,28.07,28.07,10640.0
2015-06-10 11:05:00,28.07,28.09,28.02,28.06,55863.0,28.07,28.09,28.02,28.06,55863.0
2015-06-10 11:10:00,28.06,28.09,28.04,28.09,49027.0,28.06,28.09,28.04,28.09,49027.0
2015-06-10 11:15:00,28.09,28.16,28.07,28.16,37940.0,28.09,28.16,28.07,28.16,37940.0
2015-06-10 11:20:00,28.15,28.17,28.14,28.16,14507.0,28.15,28.17,28.14,28.16,14507.0
2015-06-10 11:25:00,28.16,28.17,28.15,28.15,19652.0,28.16,28.17,28.15,28.15,19652.0
2015-06-10 11:30:00,28.16,28.18,28.15,28.15,28588.0,28.16,28.18,28.15,28.15,28588.0
2015-06-10 11:35:00,28.15,28.21,28.14,28.2,25457.0,28.15,28.21,28.14,28.2,25457.0
2015-06-10 11:40:00,28.21,28.25,28.2,28.24,22776.0,28.21,28.25,28.2,28.24,22776.0
2015-06-10 11:45:00,28.24,28.26,28.23,28.24,9368.0,28.24,28.26,28.23,28.24,9368.0
2015-06-10 11:50:00,28.25,28.29,28.24,28.27,41316.0,28.25,28.29,28.24,28.27,41316.0
2015-06-10 11:55:00,28.27,28.31,28.27,28.3,38948.0,28.27,28.31,28.27,28.3,38948.0
2015-06-10 12:00:00,28.3,28.31,28.27,28.29,34746.0,28.3,28.31,28.27,28.29,34746.0
2015-06-10 12:05:00,28.29,28.31,28.28,28.28,20735.0,28.29,28.31,28.28,28.28,20735.0
2015-06-10 12:10:00,28.29,28.33,28.28,28.33,11200.0,28.29,28.33,28.28,28.33,11200.0
2015-06-10 12:15:00,28.33,28.33,28.29,28.3,14478.0,28.33,28.33,28.29,28.3,14478.0
2015-06-10 12:20:00,28.31,28.31,28.29,28.3,10467.0,28.31,28.31,28.29,28.3,10467.0
2015-06-10 12:25:00,28.3,28.3,28.29,28.3,4097.0,28.3,28.3,28.29,28.3,4097.0
2015-06-10 12:30:00,28.29,28.34,28.28,28.34,74797.0,28.29,28.34,28.28,28.34,74797.0
2015-06-10 12:35:00,28.34,28.36,28.33,28.36,5400.0,28.34,28.36,28.33,28.36,5400.0
2015-06-10 12:40:00,28.36,28.36,28.33,28.33,20243.0,28.36,28.36,28.33,28.33,20243.0
2015-06-10 12:45:00,28.33,28.33,28.31,28.31,10350.0,28.33,28.33,28.31,28.31,10350.0
2015-06-10 12:50:00,28.32,28.32,28.3,28.3,12699.0,28.32,28.32,28.3,28.3,12699.0
2015-06-10 12:55:00,28.31,28.31,28.29,28.29,7300.0,28.31,28.31,28.29,28.29,7300.0
2015-06-10 13:00:00,28.29,28.31,28.29,28.29,24750.0,28.29,28.31,28.29,28.29,24750.0
2015-06-10 13:05:00,28.29,28.3,28.22,28.24,24088.0,28.29,28.3,28.22,28.24,24088.0
2015-06-10 13:10:00,28.25,28.26,28.19,28.19,59857.0,28.25,28.26,28.19,28.19,59857.0
2015-06-10 13:15:00,28.18,28.19,28.15,28.15,8600.0,28.18,28.19,28.15,28.15,8600.0
2015-06-10 13:20:00,28.16,28.16,28.15,28.15,5795.0,28.16,28.16,28.15,28.15,5795.0
2015-06-10 13:25:00,28.16,28.17,28.15,28.16,11122.0,28.16,28.17,28.15,28.16,11122.0
2015-06-10 13:30:00,28.16,28.16,28.15,28.16,2200.0,28.16,28.16,28.15,28.16,2200.0
2015-06-10 13:35:00,28.16,28.16,28.09,28.1,39271.0,28.16,28.16,28.09,28.1,39271.0
2015-06-10 13:40:00,28.1,28.1,28.08,28.1,11450.0,28.1,28.1,28.08,28.1,11450.0
2015-06-10 13:45:00,28.1,28.12,28.09,28.12,32007.0,28.1,28.12,28.09,28.12,32007.0
2015-06-10 13:50:00,28.12,28.13,28.1,28.13,28605.0,28.12,28.13,28.1,28.13,28605.0
2015-06-10 13:55:00,28.13,28.17,28.12,28.17,14100.0,28.13,28.17,28.12,28.17,14100.0
2015-06-10 14:00:00,28.17,28.2,28.16,28.18,11519.0,28.17,28.2,28.16,28.18,11519.0
2015-06-10 14:05:00,28.19,28.19,28.16,28.17,5707.0,28.19,28.19,28.16,28.17,5707.0
2015-06-10 14:10:00,28.18,28.18,28.15,28.15,11107.0,28.18,28.18,28.15,28.15,11107.0
2015-06-10 14:15:00,28.16,28.18,28.15,28.18,8207.0,28.16,28.18,28.15,28.18,8207.0
2015-06-10 14:20:00,28.18,28.19,28.17,28.18,5593.0,28.18,28.19,28.17,28.18,5593.0
2015-06-10 14:25:00,28.18,28.18,28.16,28.18,7848.0,28.18,28.18,28.16,28.18,7848.0
2015-06-10 14:30:00,28.18,28.2,28.16,28.2,11512.0,28.18,28.2,28.16,28.2,11512.0
2015-06-10 14:35:00,28.2,28.21,28.17,28.17,20100.0,28.2,28.21,28.17,28.17,20100.0
2015-06-10 14:40:00,28.17,28.18,28.15,28.18,19798.0,28.17,28.18,28.15,28.18,19798.0
2015-06-10 14:45:00,28.17,28.19,28.17,28.19,5700.0,28.17,28.19,28.17,28.19,5700.0
2015-06-10 14:50:00,28.19,28.2,28.15,28.18,25663.0,28.19,28.2,28.15,28.18,25663.0
2015-06-10 14:55:00,28.18,28.21,28.18,28.2,17282.0,28.18,28.21,28.18,28.2,17282.0
2015-06-10 15:00:00,28.2,28.21,28.18,28.21,15500.0,28.2,28.21,28.18,28.21,15500.0
2015-06-10 15:05:00,28.21,28.22,28.2,28.22,14527.0,28.21,28.22,28.2,28.22,14527.0
2015-06-10 15:10:00,28.22,28.23,28.2,28.23,17911.0,28.22,28.23,28.2,28.23,17911.0
2015-06-10 15:15:00,28.23,28.23,28.17,28.18,20510.0,28.23,28.23,28.17,28.18,20510.0
2015-06-10 15:20:00,28.18,28.19,28.16,28.17,15327.0,28.18,28.19,28.16,28.17,15327.0
2015-06-10 15:25:00,28.17,28.17,28.11,28.13,30154.0,28.17,28.17,28.11,28.13,30154.0
2015-06-10 15:30:00,28.13,28.15,28.1,28.11,25883.0,28.13,28.15,28.1,28.11,25883.0
2015-06-10 15:35:00,28.11,28.12,28.09,28.12,30006.0,28.11,28.12,28.09,28.12,30006.0
2015-06-10 15:40:00,28.12,28.18,28.1,28.18,38540.0,28.12,28.18,28.1,28.18,38540.0
2015-06-10 15:45:00,28.18,28.23,28.17,28.23,29852.0,28.18,28.23,28.17,28.23,29852.0
2015-06-10 15:50:00,28.23,28.24,28.22,28.22,70515.0,28.23,28.24,28.22,28.22,70515.0
2015-06-10 15:55:00,28.22,28.23,28.19,28.19,137787.0,28.22,28.23,28.19,28.19,137787.0
2015-06-11 09:30:00,28.11,28.18,28.09,28.13,18056.0,28.11,28.18,28.09,28.13,18056.0
2015-06-11 09:35:00,28.12,28.18,28.08,28.18,49104.0,28.12,28.18,28.08,28.18,49104.0
2015-06-11 09:40:00,28.19,28.23,28.15,28.19,43240.0,28.19,28.23,28.15,28.19,43240.0
2015-06-11 09:45:00,28.2,28.2,28.12,28.13,31344.0,28.2,28.2,28.12,28.13,31344.0
2015-06-11 09:50:00,28.14,28.24,28.13,28.19,56894.0,28.14,28.24,28.13,28.19,56894.0
2015-06-11 09:55:00,28.19,28.28,28.17,28.28,13808.0,28.19,28.28,28.17,28.28,13808.0
2015-06-11 10:00:00,28.27,28.34,28.27,28.3,41246.0,28.27,28.34,28.27,28.3,41246.0
2015-06-11 10:05:00,28.3,28.32,28.29,28.29,8399.0,28.3,28.32,28.29,28.29,8399.0
2015-06-11 10:10:00,28.3,28.3,28.23,28.25,9167.0,28.3,28.3,28.23,28.25,9167.0
2015-06-11 10:15:00,28.26,28.26,28.22,28.24,5678.0,28.26,28.26,28.22,28.24,5678.0
2015-06-11 10:20:00,28.24,28.24,28.2,28.2,4600.0,28.24,28.24,28.2,28.2,4600.0
2015-06-11 10:25:00,28.21,28.21,28.18,28.19,3400.0,28.21,28.21,28.18,28.19,3400.0
2015-06-11 10:30:00,28.2,28.2,28.13,28.17,7475.0,28.2,28.2,28.13,28.17,7475.0
2015-06-11 10:35:00,28.17,28.18,28.15,28.16,29770.0,28.17,28.18,28.15,28.16,29770.0
2015-06-11 10:40:00,28.16,28.24,28.16,28.24,11466.0,28.16,28.24,28.16,28.24,11466.0
2015-06-11 10:45:00,28.24,28.28,28.24,28.27,5500.0,28.24,28.28,28.24,28.27,5500.0
2015-06-11 10:50:00,28.27,28.27,28.23,28.26,16800.0,28.27,28.27,28.23,28.26,16800.0
2015-06-11 10:55:00,28.25,28.28,28.24,28.26,9356.0,28.25,28.28,28.24,28.26,9356.0
2015-06-11 11:00:00,28.26,28.27,28.23,28.23,4900.0,28.26,28.27,28.23,28.23,4900.0
2015-06-11 11:05:00,28.23,28.27,28.22,28.27,8094.0,28.23,28.27,28.22,28.27,8094.0
2015-06-11 11:10:00,28.28,28.28,28.25,28.26,7700.0,28.28,28.28,28.25,28.26,7700.0
2015-06-11 11:15:00,28.25,28.28,28.25,28.26,7104.0,28.25,28.28,28.25,28.26,7104.0
2015-06-11 11:20:00,28.25,28.27,28.23,28.27,9360.0,28.25,28.27,28.23,28.27,9360.0
2015-06-11 11:25:00,28.26,28.28,28.25,28.26,14968.0,28.26,28.28,28.25,28.26,14968.0
2015-06-11 11:30:00,28.26,28.28,28.26,28.27,7600.0,28.26,28.28,28.26,28.27,7600.0
2015-06-11 11:35:00,28.27,28.28,28.27,28.28,5050.0,28.27,28.28,28.27,28.28,5050.0
2015-06-11 11:40:00,28.27,28.27,28.25,28.26,3200.0,28.27,28.27,28.25,28.26,3200.0
2015-06-11 11:45:00,28.26,28.27,28.24,28.26,6517.0,28.26,28.27,28.24,28.26,6517.0
2015-06-11 11:50:00,28.27,28.28,28.26,28.28,7000.0,28.27,28.28,28.26,28.28,7000.0
2015-06-11 11:55:00,28.28,28.33,28.27,28.3,9099.0,28.28,28.33,28.27,28.3,9099.0
2015-06-11 12:00:00,28.31,28.32,28.31,28.32,3820.0,28.31,28.32,28.31,28.32,3820.0
2015-06-11 12:05:00,28.31,28.31,28.26,28.26,6272.0,28.31,28.31,28.26,28.26,6272.0
2015-06-11 12:10:00,28.25,28.29,28.25,28.29,8400.0,28.25,28.29,28.25,28.29,8400.0
2015-06-11 12:15:00,28.28,28.36,28.28,28.35,16027.0,28.28,28.36,28.28,28.35,16027.0
2015-06-11 12:20:00,28.36,28.37,28.31,28.33,14118.0,28.36,28.37,28.31,28.33,14118.0
2015-06-11 12:25:00,28.35,28.39,28.35,28.39,7241.0,28.35,28.39,28.35,28.39,7241.0
2015-06-11 12:30:00,28.39,28.4,28.34,28.38,17250.0,28.39,28.4,28.34,28.38,17250.0
2015-06-11 12:35:00,28.37,28.4,28.37,28.39,7827.0,28.37,28.4,28.37,28.39,7827.0
2015-06-11 12:40:00,28.4,28.41,28.39,28.41,5288.0,28.4,28.41,28.39,28.41,5288.0
2015-06-11 12:45:00,28.41,28.41,28.37,28.37,11739.0,28.41,28.41,28.37,28.37,11739.0
2015-06-11 12:50:00,28.38,28.38,28.36,28.38,5240.0,28.38,28.38,28.36,28.38,5240.0
2015-06-11 12:55:00,28.37,28.4,28.36,28.39,14750.0,28.37,28.4,28.36,28.39,14750.0
2015-06-11 13:00:00,28.39,28.4,28.36,28.4,9000.0,28.39,28.4,28.36,28.4,9000.0
2015-06-11 13:05:00,28.41,28.42,28.4,28.41,8920.0,28.41,28.42,28.4,28.41,8920.0
2015-06-11 13:10:00,28.41,28.45,28.41,28.43,7150.0,28.41,28.45,28.41,28.43,7150.0
2015-06-11 13:15:00,28.44,28.45,28.43,28.44,8850.0,28.44,28.45,28.43,28.44,8850.0
2015-06-11 13:20:00,28.44,28.45,28.43,28.44,5800.0,28.44,28.45,28.43,28.44,5800.0
2015-06-11 13:25:00,28.43,28.46,28.42,28.45,14411.0,28.43,28.46,28.42,28.45,14411.0
2015-06-11 13:30:00,28.45,28.45,28.43,28.44,14120.0,28.45,28.45,28.43,28.44,14120.0
2015-06-11 13:35:00,28.44,28.44,28.41,28.42,13790.0,28.44,28.44,28.41,28.42,13790.0
2015-06-11 13:40:00,28.42,28.43,28.39,28.42,9900.0,28.42,28.43,28.39,28.42,9900.0
2015-06-11 13:45:00,28.42,28.45,28.41,28.44,11606.0,28.42,28.45,28.41,28.44,11606.0
2015-06-11 13:50:00,28.44,28.45,28.44,28.45,1200.0,28.44,28.45,28.44,28.45,1200.0
2015-06-11 13:55:00,28.45,28.45,28.42,28.43,10050.0,28.45,28.45,28.42,28.43,10050.0
2015-06-11 14:00:00,28.43,28.47,28.42,28.45,37040.0,28.43,28.47,28.42,28.45,37040.0
2015-06-11 14:05:00,28.45,28.46,28.44,28.44,21993.0,28.45,28.46,28.44,28.44,21993.0
2015-06-11 14:10:00,28.44,28.46,28.44,28.45,7300.0,28.44,28.46,28.44,28.45,7300.0
2015-06-11 14:15:00,28.46,28.46,28.43,28.45,17355.0,28.46,28.46,28.43,28.45,17355.0
2015-06-11 14:20:00,28.45,28.47,28.44,28.46,21400.0,28.45,28.47,28.44,28.46,21400.0
2015-06-11 14:25:00,28.47,28.52,28.46,28.51,24968.0,28.47,28.52,28.46,28.51,24968.0
2015-06-11 14:30:00,28.51,28.54,28.5,28.54,13498.0,28.51,28.54,28.5,28.54,13498.0
2015-06-11 14:35:00,28.54,28.58,28.54,28.57,18799.0,28.54,28.58,28.54,28.57,18799.0
2015-06-11 14:40:00,28.58,28.58,28.53,28.53,27537.0,28.58,28.58,28.53,28.53,27537.0
2015-06-11 14:45:00,28.53,28.54,28.52,28.52,7800.0,28.53,28.54,28.52,28.52,7800.0
2015-06-11 14:50:00,28.53,28.53,28.51,28.52,5093.0,28.53,28.53,28.51,28.52,5093.0
2015-06-11 14:55:00,28.51,28.57,28.51,28.55,39292.0,28.51,28.57,28.51,28.55,39292.0
2015-06-11 15:00:00,28.56,28.61,28.55,28.6,21183.0,28.56,28.61,28.55,28.6,21183.0
2015-06-11 15:05:00,28.6,28.63,28.59,28.62,14343.0,28.6,28.63,28.59,28.62,14343.0
2015-06-11 15:10:00,28.62,28.62,28.57,28.58,24501.0,28.62,28.62,28.57,28.58,24501.0
2015-06-11 15:15:00,28.59,28.61,28.55,28.55,16829.0,28.59,28.61,28.55,28.55,16829.0
2015-06-11 15:20:00,28.56,28.56,28.51,28.52,11800.0,28.56,28.56,28.51,28.52,11800.0
2015-06-11 15:25:00,28.51,28.54,28.51,28.54,18280.0,28.51,28.54,28.51,28.54,18280.0
2015-06-11 15:30:00,28.54,28.56,28.51,28.53,21173.0,28.54,28.56,28.51,28.53,21173.0
2015-06-11 15:35:00,28.54,28.56,28.53,28.55,19323.0,28.54,28.56,28.53,28.55,19323.0
2015-06-11 15:40:00,28.55,28.55,28.45,28.47,26941.0,28.55,28.55,28.45,28.47,26941.0
2015-06-11 15:45:00,28.47,28.49,28.47,28.49,11445.0,28.47,28.49,28.47,28.49,11445.0
2015-06-11 15:50:00,28.49,28.49,28.45,28.48,31761.0,28.49,28.49,28.45,28.48,31761.0
2015-06-11 15:55:00,28.48,28.49,28.47,28.49,47299.0,28.48,28.49,28.47,28.49,47299.0
2015-06-12 09:30:00,28.22,28.35,28.18,28.25,41792.0,28.22,28.35,28.18,28.25,41792.0
2015-06-12 09:35:00,28.28,28.39,28.28,28.35,19716.0,28.28,28.39,28.28,28.35,19716.0
2015-06-12 09:40:00,28.32,28.42,28.28,28.39,11300.0,28.32,28.42,28.28,28.39,11300.0
2015-06-12 09:45:00,28.38,28.5,28.33,28.5,17500.0,28.38,28.5,28.33,28.5,17500.0
2015-06-12 09:50:00,28.46,28.46,28.35,28.37,9245.0,28.46,28.46,28.35,28.37,9245.0
2015-06-12 09:55:00,28.36,28.37,28.25,28.31,23432.0,28.36,28.37,28.25,28.31,23432.0
2015-06-12 10:00:00,28.31,28.4,28.28,28.39,21072.0,28.31,28.4,28.28,28.39,21072.0
2015-06-12 10:05:00,28.38,28.38,28.35,28.38,8400.0,28.38,28.38,28.35,28.38,8400.0
2015-06-12 10:10:00,28.38,28.39,28.36,28.36,6200.0,28.38,28.39,28.36,28.36,6200.0
2015-06-12 10:15:00,28.37,28.39,28.36,28.38,14000.0,28.37,28.39,28.36,28.38,14000.0
2015-06-12 10:20:00,28.37,28.37,28.34,28.36,8825.0,28.37,28.37,28.34,28.36,8825.0
2015-06-12 10:25:00,28.37,28.37,28.35,28.36,14337.0,28.37,28.37,28.35,28.36,14337.0
2015-06-12 10:30:00,28.36,28.37,28.33,28.33,11485.0,28.36,28.37,28.33,28.33,11485.0
2015-06-12 10:35:00,28.34,28.36,28.33,28.35,12483.0,28.34,28.36,28.33,28.35,12483.0
2015-06-12 10:40:00,28.35,28.37,28.35,28.36,7600.0,28.35,28.37,28.35,28.36,7600.0
2015-06-12 10:45:00,28.36,28.36,28.33,28.35,15715.0,28.36,28.36,28.33,28.35,15715.0
2015-06-12 10:50:00,28.36,28.4,28.35,28.38,6449.0,28.36,28.4,28.35,28.38,6449.0
2015-06-12 10:55:00,28.39,28.39,28.36,28.37,10599.0,28.39,28.39,28.36,28.37,10599.0
2015-06-12 11:00:00,28.36,28.36,28.34,28.35,5600.0,28.36,28.36,28.34,28.35,5600.0
2015-06-12 11:05:00,28.34,28.35,28.33,28.34,9750.0,28.34,28.35,28.33,28.34,9750.0
2015-06-12 11:10:00,28.34,28.4,28.34,28.4,25550.0,28.34,28.4,28.34,28.4,25550.0
2015-06-12 11:15:00,28.4,28.42,28.39,28.42,12625.0,28.4,28.42,28.39,28.42,12625.0
2015-06-12 11:20:00,28.43,28.44,28.42,28.43,7300.0,28.43,28.44,28.42,28.43,7300.0
2015-06-12 11:25:00,28.42,28.44,28.4,28.41,10700.0,28.42,28.44,28.4,28.41,10700.0
2015-06-12 11:30:00,28.41,28.45,28.4,28.44,6478.0,28.41,28.45,28.4,28.44,6478.0
2015-06-12 11:35:00,28.44,28.45,28.42,28.44,4525.0,28.44,28.45,28.42,28.44,4525.0
2015-06-12 11:40:00,28.43,28.43,28.41,28.42,9700.0,28.43,28.43,28.41,28.42,9700.0
2015-06-12 11:45:00,28.42,28.45,28.42,28.45,10200.0,28.42,28.45,28.42,28.45,10200.0
2015-06-12 11:50:00,28.45,28.46,28.44,28.46,3804.0,28.45,28.46,28.44,28.46,3804.0
2015-06-12 11:55:00,28.45,28.46,28.42,28.42,8500.0,28.45,28.46,28.42,28.42,8500.0
2015-06-12 12:00:00,28.43,28.45,28.42,28.45,13050.0,28.43,28.45,28.42,28.45,13050.0
2015-06-12 12:05:00,28.45,28.45,28.43,28.43,8162.0,28.45,28.45,28.43,28.43,8162.0
2015-06-12 12:10:00,28.44,28.46,28.43,28.45,13562.0,28.44,28.46,28.43,28.45,13562.0
2015-06-12 12:15:00,28.44,28.46,28.44,28.45,6621.0,28.44,28.46,28.44,28.45,6621.0
2015-06-12 12:20:00,28.45,28.47,28.44,28.46,10100.0,28.45,28.47,28.44,28.46,10100.0
2015-06-12 12:25:00,28.46,28.47,28.45,28.45,7600.0,28.46,28.47,28.45,28.45,7600.0
2015-06-12 12:30:00,28.45,28.46,28.44,28.46,9226.0,28.45,28.46,28.44,28.46,9226.0
2015-06-12 12:35:00,28.46,28.46,28.43,28.43,17100.0,28.46,28.46,28.43,28.43,17100.0
2015-06-12 12:40:00,28.44,28.44,28.41,28.42,17993.0,28.44,28.44,28.41,28.42,17993.0
2015-06-12 12:45:00,28.43,28.43,28.4,28.42,13900.0,28.43,28.43,28.4,28.42,13900.0
2015-06-12 12:50:00,28.42,28.42,28.41,28.41,4100.0,28.42,28.42,28.41,28.41,4100.0
2015-06-12 12:55:00,28.42,28.42,28.4,28.4,6383.0,28.42,28.42,28.4,28.4,6383.0
2015-06-12 13:00:00,28.41,28.42,28.4,28.4,7107.0,28.41,28.42,28.4,28.4,7107.0
2015-06-12 13:05:00,28.4,28.4,28.37,28.38,9076.0,28.4,28.4,28.37,28.38,9076.0
2015-06-12 13:10:00,28.38,28.39,28.38,28.38,3200.0,28.38,28.39,28.38,28.38,3200.0
2015-06-12 13:15:00,28.39,28.39,28.35,28.35,5200.0,28.39,28.39,28.35,28.35,5200.0
2015-06-12 13:20:00,28.36,28.36,28.3,28.31,9650.0,28.36,28.36,28.3,28.31,9650.0
2015-06-12 13:25:00,28.31,28.32,28.27,28.27,18387.0,28.31,28.32,28.27,28.27,18387.0
2015-06-12 13:30:00,28.28,28.29,28.27,28.28,2700.0,28.28,28.29,28.27,28.28,2700.0
2015-06-12 13:35:00,28.28,28.3,28.27,28.29,6667.0,28.28,28.3,28.27,28.29,6667.0
2015-06-12 13:40:00,28.29,28.29,28.27,28.27,5200.0,28.29,28.29,28.27,28.27,5200.0
2015-06-12 13:45:00,28.26,28.29,28.26,28.28,6500.0,28.26,28.29,28.26,28.28,6500.0
2015-06-12 13:50:00,28.28,28.29,28.27,28.28,4905.0,28.28,28.29,28.27,28.28,4905.0
2015-06-12 13:55:00,28.29,28.29,28.28,28.29,900.0,28.29,28.29,28.28,28.29,900.0
2015-06-12 14:00:00,28.29,28.29,28.27,28.29,7900.0,28.29,28.29,28.27,28.29,7900.0
2015-06-12 14:05:00,28.29,28.29,28.27,28.28,7000.0,28.29,28.29,28.27,28.28,7000.0
2015-06-12 14:10:00,28.29,28.31,28.28,28.3,10217.0,28.29,28.31,28.28,28.3,10217.0
2015-06-12 14:15:00,28.31,28.32,28.3,28.32,4900.0,28.31,28.32,28.3,28.32,4900.0
2015-06-12 14:20:00,28.33,28.33,28.32,28.33,2839.0,28.33,28.33,28.32,28.33,2839.0
2015-06-12 14:25:00,28.32,28.33,28.31,28.31,4300.0,28.32,28.33,28.31,28.31,4300.0
2015-06-12 14:30:00,28.32,28.33,28.29,28.3,12200.0,28.32,28.33,28.29,28.3,12200.0
2015-06-12 14:35:00,28.3,28.32,28.3,28.32,5207.0,28.3,28.32,28.3,28.32,5207.0
2015-06-12 14:40:00,28.32,28.32,28.31,28.32,5905.0,28.32,28.32,28.31,28.32,5905.0
2015-06-12 14:45:00,28.32,28.32,28.29,28.3,5800.0,28.32,28.32,28.29,28.3,5800.0
2015-06-12 14:50:00,28.3,28.3,28.29,28.29,3100.0,28.3,28.3,28.29,28.29,3100.0
2015-06-12 14:55:00,28.29,28.31,28.29,28.3,31052.0,28.29,28.31,28.29,28.3,31052.0
2015-06-12 15:00:00,28.3,28.31,28.29,28.31,18870.0,28.3,28.31,28.29,28.31,18870.0
2015-06-12 15:05:00,28.3,28.31,28.28,28.29,16791.0,28.3,28.31,28.28,28.29,16791.0
2015-06-12 15:10:00,28.28,28.3,28.28,28.29,31010.0,28.28,28.3,28.28,28.29,31010.0
2015-06-12 15:15:00,28.28,28.29,28.25,28.26,19587.0,28.28,28.29,28.25,28.26,19587.0
2015-06-12 15:20:00,28.27,28.29,28.26,28.29,19076.0,28.27,28.29,28.26,28.29,19076.0
2015-06-12 15:25:00,28.29,28.29,28.25,28.27,25700.0,28.29,28.29,28.25,28.27,25700.0
2015-06-12 15:30:00,28.28,28.28,28.26,28.27,16558.0,28.28,28.28,28.26,28.27,16558.0
2015-06-12 15:35:00,28.27,28.27,28.24,28.25,12615.0,28.27,28.27,28.24,28.25,12615.0
2015-06-12 15:40:00,28.25,28.28,28.24,28.28,21823.0,28.25,28.28,28.24,28.28,21823.0
2015-06-12 15:45:00,28.28,28.28,28.26,28.26,19348.0,28.28,28.28,28.26,28.26,19348.0
2015-06-12 15:50:00,28.27,28.28,28.24,28.27,33319.0,28.27,28.28,28.24,28.27,33319.0
2015-06-12 15:55:00,28.27,28.29,28.26,28.27,43462.0,28.27,28.29,28.26,28.27,43462.0
2015-06-15 09:30:00,28.1,28.1,27.84,27.86,39746.0,28.1,28.1,27.84,27.86,39746.0
2015-06-15 09:35:00,27.88,28.09,27.85,28.05,7500.0,27.88,28.09,27.85,28.05,7500.0
2015-06-15 09:40:00,28.01,28.07,28.0,28.05,9800.0,28.01,28.07,28.0,28.05,9800.0
2015-06-15 09:45:00,28.03,28.12,28.01,28.02,11464.0,28.03,28.12,28.01,28.02,11464.0
2015-06-15 09:50:00,28.0,28.07,27.98,28.07,17910.0,28.0,28.07,27.98,28.07,17910.0
2015-06-15 09:55:00,28.09,28.09,28.02,28.04,21673.0,28.09,28.09,28.02,28.04,21673.0
2015-06-15 10:00:00,28.04,28.09,28.02,28.08,4800.0,28.04,28.09,28.02,28.08,4800.0
2015-06-15 10:05:00,28.09,28.09,28.04,28.04,6014.0,28.09,28.09,28.04,28.04,6014.0
2015-06-15 10:10:00,28.03,28.12,28.0,28.07,13972.0,28.03,28.12,28.0,28.07,13972.0
2015-06-15 10:15:00,28.06,28.09,28.05,28.09,15300.0,28.06,28.09,28.05,28.09,15300.0
2015-06-15 10:20:00,28.09,28.15,28.08,28.12,23794.0,28.09,28.15,28.08,28.12,23794.0
2015-06-15 10:25:00,28.11,28.14,28.09,28.14,8900.0,28.11,28.14,28.09,28.14,8900.0
2015-06-15 10:30:00,28.14,28.14,28.08,28.11,6306.0,28.14,28.14,28.08,28.11,6306.0
2015-06-15 10:35:00,28.11,28.15,28.09,28.13,12163.0,28.11,28.15,28.09,28.13,12163.0
2015-06-15 10:40:00,28.15,28.16,28.12,28.14,12910.0,28.15,28.16,28.12,28.14,12910.0
2015-06-15 10:45:00,28.14,28.16,28.12,28.12,8700.0,28.14,28.16,28.12,28.12,8700.0
2015-06-15 10:50:00,28.13,28.14,28.1,28.11,7700.0,28.13,28.14,28.1,28.11,7700.0
2015-06-15 10:55:00,28.12,28.12,28.09,28.12,11800.0,28.12,28.12,28.09,28.12,11800.0
2015-06-15 11:00:00,28.12,28.18,28.12,28.15,13207.0,28.12,28.18,28.12,28.15,13207.0
2015-06-15 11:05:00,28.14,28.15,28.11,28.11,40899.0,28.14,28.15,28.11,28.11,40899.0
2015-06-15 11:10:00,28.12,28.19,28.12,28.19,13446.0,28.12,28.19,28.12,28.19,13446.0
2015-06-15 11:15:00,28.18,28.19,28.17,28.18,5600.0,28.18,28.19,28.17,28.18,5600.0
2015-06-15 11:20:00,28.18,28.19,28.11,28.12,7200.0,28.18,28.19,28.11,28.12,7200.0
2015-06-15 11:25:00,28.11,28.11,28.05,28.05,2900.0,28.11,28.11,28.05,28.05,2900.0
2015-06-15 11:30:00,28.05,28.12,28.05,28.11,17833.0,28.05,28.12,28.05,28.11,17833.0
2015-06-15 11:35:00,28.12,28.15,28.12,28.15,1200.0,28.12,28.15,28.12,28.15,1200.0
2015-06-15 11:40:00,28.16,28.18,28.16,28.17,6900.0,28.16,28.18,28.16,28.17,6900.0
2015-06-15 11:45:00,28.17,28.17,28.15,28.16,7873.0,28.17,28.17,28.15,28.16,7873.0
2015-06-15 11:50:00,28.17,28.2,28.16,28.17,9381.0,28.17,28.2,28.16,28.17,9381.0
2015-06-15 11:55:00,28.17,28.17,28.14,28.14,4881.0,28.17,28.17,28.14,28.14,4881.0
2015-06-15 12:00:00,28.15,28.17,28.14,28.16,6300.0,28.15,28.17,28.14,28.16,6300.0
2015-06-15 12:05:00,28.16,28.16,28.13,28.14,11912.0,28.16,28.16,28.13,28.14,11912.0
2015-06-15 12:10:00,28.14,28.15,28.13,28.15,4495.0,28.14,28.15,28.13,28.15,4495.0
2015-06-15 12:15:00,28.16,28.17,28.16,28.17,4100.0,28.16,28.17,28.16,28.17,4100.0
2015-06-15 12:20:00,28.16,28.16,28.12,28.13,8571.0,28.16,28.16,28.12,28.13,8571.0
2015-06-15 12:25:00,28.14,28.14,28.11,28.12,3258.0,28.14,28.14,28.11,28.12,3258.0
2015-06-15 12:30:00,28.12,28.13,28.1,28.13,27500.0,28.12,28.13,28.1,28.13,27500.0
2015-06-15 12:35:00,28.12,28.13,28.09,28.11,6600.0,28.12,28.13,28.09,28.11,6600.0
2015-06-15 12:40:00,28.11,28.12,28.11,28.11,12270.0,28.11,28.12,28.11,28.11,12270.0
2015-06-15 12:45:00,28.12,28.12,28.1,28.11,9410.0,28.12,28.12,28.1,28.11,9410.0
2015-06-15 12:50:00,28.11,28.11,28.08,28.09,8400.0,28.11,28.11,28.08,28.09,8400.0
2015-06-15 12:55:00,28.09,28.1,28.07,28.09,5105.0,28.09,28.1,28.07,28.09,5105.0
2015-06-15 13:00:00,28.09,28.09,28.06,28.07,6672.0,28.09,28.09,28.06,28.07,6672.0
2015-06-15 13:05:00,28.08,28.09,28.06,28.08,7975.0,28.08,28.09,28.06,28.08,7975.0
2015-06-15 13:10:00,28.08,28.09,28.06,28.09,5600.0,28.08,28.09,28.06,28.09,5600.0
2015-06-15 13:15:00,28.1,28.1,28.07,28.09,10462.0,28.1,28.1,28.07,28.09,10462.0
2015-06-15 13:20:00,28.09,28.1,28.07,28.07,7200.0,28.09,28.1,28.07,28.07,7200.0
2015-06-15 13:25:00,28.07,28.07,28.04,28.07,7719.0,28.07,28.07,28.04,28.07,7719.0
2015-06-15 13:30:00,28.07,28.07,28.05,28.05,4600.0,28.07,28.07,28.05,28.05,4600.0
2015-06-15 13:35:00,28.05,28.07,28.04,28.04,7845.0,28.05,28.07,28.04,28.04,7845.0
2015-06-15 13:40:00,28.04,28.04,28.01,28.01,4312.0,28.04,28.04,28.01,28.01,4312.0
2015-06-15 13:45:00,28.01,28.02,27.99,28.01,8900.0,28.01,28.02,27.99,28.01,8900.0
2015-06-15 13:50:00,28.02,28.06,27.99,28.01,21180.0,28.02,28.06,27.99,28.01,21180.0
2015-06-15 13:55:00,28.01,28.03,28.0,28.02,15700.0,28.01,28.03,28.0,28.02,15700.0
2015-06-15 14:00:00,28.03,28.04,28.02,28.03,7606.0,28.03,28.04,28.02,28.03,7606.0
2015-06-15 14:05:00,28.04,28.04,28.02,28.02,8500.0,28.04,28.04,28.02,28.02,8500.0
2015-06-15 14:10:00,28.0,28.02,28.0,28.0,18986.0,28.0,28.02,28.0,28.0,18986.0
2015-06-15 14:15:00,28.01,28.05,28.0,28.04,10051.0,28.01,28.05,28.0,28.04,10051.0
2015-06-15 14:20:00,28.05,28.05,28.03,28.03,6710.0,28.05,28.05,28.03,28.03,6710.0
2015-06-15 14:25:00,28.03,28.03,28.01,28.03,7800.0,28.03,28.03,28.01,28.03,7800.0
2015-06-15 14:30:00,28.02,28.02,28.0,28.0,6300.0,28.02,28.02,28.0,28.0,6300.0
2015-06-15 14:35:00,28.0,28.01,27.99,28.01,12903.0,28.0,28.01,27.99,28.01,12903.0
2015-06-15 14:40:00,28.0,28.01,27.99,28.0,10300.0,28.0,28.01,27.99,28.0,10300.0
2015-06-15 14:45:00,27.99,28.01,27.97,27.97,19464.0,27.99,28.01,27.97,27.97,19464.0
2015-06-15 14:50:00,27.98,27.98,27.94,27.94,10616.0,27.98,27.98,27.94,27.94,10616.0
2015-06-15 14:55:00,27.94,27.95,27.89,27.89,23171.0,27.94,27.95,27.89,27.89,23171.0
2015-06-15 15:00:00,27.89,27.93,27.89,27.93,11644.0,27.89,27.93,27.89,27.93,11644.0
2015-06-15 15:05:00,27.93,27.93,27.87,27.89,18044.0,27.93,27.93,27.87,27.89,18044.0
2015-06-15 15:10:00,27.89,27.89,27.86,27.88,14224.0,27.89,27.89,27.86,27.88,14224.0
2015-06-15 15:15:00,27.88,27.88,27.83,27.85,15220.0,27.88,27.88,27.83,27.85,15220.0
2015-06-15 15:20:00,27.85,27.89,27.84,27.89,35168.0,27.85,27.89,27.84,27.89,35168.0
2015-06-15 15:25:00,27.9,27.91,27.89,27.89,15940.0,27.9,27.91,27.89,27.89,15940.0
2015-06-15 15:30:00,27.9,27.9,27.86,27.87,20504.0,27.9,27.9,27.86,27.87,20504.0
2015-06-15 15:35:00,27.87,27.91,27.87,27.9,12787.0,27.87,27.91,27.87,27.9,12787.0
2015-06-15 15:40:00,27.91,27.92,27.89,27.91,13811.0,27.91,27.92,27.89,27.91,13811.0
2015-06-15 15:45:00,27.9,27.92,27.87,27.88,23245.0,27.9,27.92,27.87,27.88,23245.0
2015-06-15 15:50:00,27.89,27.91,27.88,27.91,37147.0,27.89,27.91,27.88,27.91,37147.0
2015-06-15 15:55:00,27.91,27.91,27.88,27.91,54019.0,27.91,27.91,27.88,27.91,54019.0
2015-06-16 09:30:00,27.88,27.94,27.8,27.8,13809.0,27.88,27.94,27.8,27.8,13809.0
2015-06-16 09:35:00,27.82,27.88,27.81,27.88,22739.0,27.82,27.88,27.81,27.88,22739.0
2015-06-16 09:40:00,27.88,27.88,27.77,27.78,13152.0,27.88,27.88,27.77,27.78,13152.0
2015-06-16 09:45:00,27.77,27.79,27.67,27.69,23921.0,27.77,27.79,27.67,27.69,23921.0
2015-06-16 09:50:00,27.7,27.7,27.62,27.65,14382.0,27.7,27.7,27.62,27.65,14382.0
2015-06-16 09:55:00,27.66,27.73,27.66,27.7,12971.0,27.66,27.73,27.66,27.7,12971.0
2015-06-16 10:00:00,27.7,27.74,27.7,27.73,5900.0,27.7,27.74,27.7,27.73,5900.0
2015-06-16 10:05:00,27.73,27.74,27.68,27.69,12550.0,27.73,27.74,27.68,27.69,12550.0
2015-06-16 10:10:00,27.68,27.69,27.64,27.67,20270.0,27.68,27.69,27.64,27.67,20270.0
2015-06-16 10:15:00,27.67,27.74,27.65,27.74,41860.0,27.67,27.74,27.65,27.74,41860.0
2015-06-16 10:20:00,27.75,27.76,27.72,27.75,13730.0,27.75,27.76,27.72,27.75,13730.0
2015-06-16 10:25:00,27.75,27.78,27.72,27.76,16807.0,27.75,27.78,27.72,27.76,16807.0
2015-06-16 10:30:00,27.75,27.82,27.74,27.79,28207.0,27.75,27.82,27.74,27.79,28207.0
2015-06-16 10:35:00,27.79,27.83,27.78,27.78,16506.0,27.79,27.83,27.78,27.78,16506.0
2015-06-16 10:40:00,27.79,27.83,27.78,27.81,7498.0,27.79,27.83,27.78,27.81,7498.0
2015-06-16 10:45:00,27.81,27.84,27.81,27.84,8056.0,27.81,27.84,27.81,27.84,8056.0
2015-06-16 10:50:00,27.83,27.86,27.78,27.83,28108.0,27.83,27.86,27.78,27.83,28108.0
2015-06-16 10:55:00,27.82,27.83,27.78,27.81,12263.0,27.82,27.83,27.78,27.81,12263.0
2015-06-16 11:00:00,27.81,27.83,27.8,27.82,11200.0,27.81,27.83,27.8,27.82,11200.0
2015-06-16 11:05:00,27.83,27.88,27.81,27.88,19147.0,27.83,27.88,27.81,27.88,19147.0
2015-06-16 11:10:00,27.88,27.89,27.87,27.89,17236.0,27.88,27.89,27.87,27.89,17236.0
2015-06-16 11:15:00,27.9,27.91,27.85,27.85,24757.0,27.9,27.91,27.85,27.85,24757.0
2015-06-16 11:20:00,27.86,27.88,27.86,27.88,3488.0,27.86,27.88,27.86,27.88,3488.0
2015-06-16 11:25:00,27.88,27.89,27.84,27.84,9620.0,27.88,27.89,27.84,27.84,9620.0
2015-06-16 11:30:00,27.84,27.85,27.83,27.85,5151.0,27.84,27.85,27.83,27.85,5151.0
2015-06-16 11:35:00,27.85,27.85,27.81,27.81,9100.0,27.85,27.85,27.81,27.81,9100.0
2015-06-16 11:40:00,27.81,27.82,27.79,27.8,12176.0,27.81,27.82,27.79,27.8,12176.0
2015-06-16 11:45:00,27.8,27.8,27.74,27.75,7700.0,27.8,27.8,27.74,27.75,7700.0
2015-06-16 11:50:00,27.75,27.76,27.73,27.74,9850.0,27.75,27.76,27.73,27.74,9850.0
2015-06-16 11:55:00,27.74,27.74,27.72,27.73,11296.0,27.74,27.74,27.72,27.73,11296.0
2015-06-16 12:00:00,27.74,27.74,27.7,27.71,8800.0,27.74,27.74,27.7,27.71,8800.0
2015-06-16 12:05:00,27.71,27.72,27.68,27.69,19054.0,27.71,27.72,27.68,27.69,19054.0
2015-06-16 12:10:00,27.69,27.69,27.68,27.69,4200.0,27.69,27.69,27.68,27.69,4200.0
2015-06-16 12:15:00,27.69,27.69,27.68,27.69,17899.0,27.69,27.69,27.68,27.69,17899.0
2015-06-16 12:20:00,27.69,27.69,27.66,27.67,40353.0,27.69,27.69,27.66,27.67,40353.0
2015-06-16 12:25:00,27.67,27.67,27.65,27.67,35665.0,27.67,27.67,27.65,27.67,35665.0
2015-06-16 12:30:00,27.67,27.73,27.66,27.73,19127.0,27.67,27.73,27.66,27.73,19127.0
2015-06-16 12:35:00,27.74,27.78,27.74,27.76,10100.0,27.74,27.78,27.74,27.76,10100.0
2015-06-16 12:40:00,27.75,27.78,27.74,27.78,5824.0,27.75,27.78,27.74,27.78,5824.0
2015-06-16 12:45:00,27.78,27.79,27.76,27.77,9000.0,27.78,27.79,27.76,27.77,9000.0
2015-06-16 12:50:00,27.76,27.77,27.75,27.76,12009.0,27.76,27.77,27.75,27.76,12009.0
2015-06-16 12:55:00,27.76,27.77,27.7,27.73,17410.0,27.76,27.77,27.7,27.73,17410.0
2015-06-16 13:00:00,27.73,27.77,27.73,27.77,5805.0,27.73,27.77,27.73,27.77,5805.0
2015-06-16 13:05:00,27.77,27.77,27.74,27.75,7855.0,27.77,27.77,27.74,27.75,7855.0
2015-06-16 13:10:00,27.74,27.76,27.73,27.75,9827.0,27.74,27.76,27.73,27.75,9827.0
2015-06-16 13:15:00,27.74,27.75,27.72,27.72,3600.0,27.74,27.75,27.72,27.72,3600.0
2015-06-16 13:20:00,27.72,27.75,27.72,27.74,6933.0,27.72,27.75,27.72,27.74,6933.0
2015-06-16 13:25:00,27.75,27.75,27.74,27.74,3593.0,27.75,27.75,27.74,27.74,3593.0
2015-06-16 13:30:00,27.75,27.76,27.73,27.75,17616.0,27.75,27.76,27.73,27.75,17616.0
2015-06-16 13:35:00,27.75,27.79,27.74,27.79,11693.0,27.75,27.79,27.74,27.79,11693.0
2015-06-16 13:40:00,27.79,27.8,27.78,27.78,7940.0,27.79,27.8,27.78,27.78,7940.0
2015-06-16 13:45:00,27.79,27.82,27.78,27.82,10657.0,27.79,27.82,27.78,27.82,10657.0
2015-06-16 13:50:00,27.81,27.84,27.81,27.84,12615.0,27.81,27.84,27.81,27.84,12615.0
2015-06-16 13:55:00,27.84,27.84,27.82,27.83,11000.0,27.84,27.84,27.82,27.83,11000.0
2015-06-16 14:00:00,27.83,27.84,27.83,27.84,7913.0,27.83,27.84,27.83,27.84,7913.0
2015-06-16 14:05:00,27.84,27.87,27.84,27.86,11998.0,27.84,27.87,27.84,27.86,11998.0
2015-06-16 14:10:00,27.87,27.88,27.85,27.86,13106.0,27.87,27.88,27.85,27.86,13106.0
2015-06-16 14:15:00,27.87,27.89,27.86,27.89,5524.0,27.87,27.89,27.86,27.89,5524.0
2015-06-16 14:20:00,27.89,27.89,27.87,27.87,16297.0,27.89,27.89,27.87,27.87,16297.0
2015-06-16 14:25:00,27.87,27.89,27.86,27.87,17681.0,27.87,27.89,27.86,27.87,17681.0
2015-06-16 14:30:00,27.88,27.9,27.86,27.87,12120.0,27.88,27.9,27.86,27.87,12120.0
2015-06-16 14:35:00,27.86,27.87,27.82,27.82,10342.0,27.86,27.87,27.82,27.82,10342.0
2015-06-16 14:40:00,27.83,27.85,27.82,27.85,8346.0,27.83,27.85,27.82,27.85,8346.0
2015-06-16 14:45:00,27.85,27.88,27.85,27.88,6200.0,27.85,27.88,27.85,27.88,6200.0
2015-06-16 14:50:00,27.88,27.9,27.87,27.89,10750.0,27.88,27.9,27.87,27.89,10750.0
2015-06-16 14:55:00,27.89,27.9,27.87,27.9,11808.0,27.89,27.9,27.87,27.9,11808.0
2015-06-16 15:00:00,27.89,27.91,27.89,27.9,13615.0,27.89,27.91,27.89,27.9,13615.0
2015-06-16 15:05:00,27.9,27.91,27.86,27.89,10563.0,27.9,27.91,27.86,27.89,10563.0
2015-06-16 15:10:00,27.88,27.89,27.85,27.86,10623.0,27.88,27.89,27.85,27.86,10623.0
2015-06-16 15:15:00,27.86,27.87,27.83,27.84,9706.0,27.86,27.87,27.83,27.84,9706.0
2015-06-16 15:20:00,27.84,27.84,27.79,27.83,30662.0,27.84,27.84,27.79,27.83,30662.0
2015-06-16 15:25:00,27.82,27.83,27.77,27.8,14600.0,27.82,27.83,27.77,27.8,14600.0
2015-06-16 15:30:00,27.8,27.82,27.79,27.81,23307.0,27.8,27.82,27.79,27.81,23307.0
2015-06-16 15:35:00,27.81,27.82,27.76,27.76,38049.0,27.81,27.82,27.76,27.76,38049.0
2015-06-16 15:40:00,27.77,27.77,27.67,27.67,64683.0,27.77,27.77,27.67,27.67,64683.0
2015-06-16 15:45:00,27.67,27.71,27.61,27.66,70864.0,27.67,27.71,27.61,27.66,70864.0
2015-06-16 15:50:00,27.67,27.7,27.66,27.67,65369.0,27.67,27.7,27.66,27.67,65369.0
2015-06-16 15:55:00,27.67,27.7,27.66,27.7,122037.0,27.67,27.7,27.66,27.7,122037.0
2015-06-17 09:30:00,27.69,27.93,27.67,27.81,28634.0,27.69,27.93,27.67,27.81,28634.0
2015-06-17 09:35:00,27.84,27.84,27.71,27.73,14150.0,27.84,27.84,27.71,27.73,14150.0
2015-06-17 09:40:00,27.74,27.83,27.74,27.82,11719.0,27.74,27.83,27.74,27.82,11719.0
2015-06-17 09:45:00,27.81,27.81,27.72,27.72,11893.0,27.81,27.81,27.72,27.72,11893.0
2015-06-17 09:50:00,27.72,27.74,27.7,27.71,10800.0,27.72,27.74,27.7,27.71,10800.0
2015-06-17 09:55:00,27.7,27.74,27.69,27.71,12600.0,27.7,27.74,27.69,27.71,12600.0
2015-06-17 10:00:00,27.71,27.74,27.64,27.65,15210.0,27.71,27.74,27.64,27.65,15210.0
2015-06-17 10:05:00,27.65,27.66,27.62,27.63,15826.0,27.65,27.66,27.62,27.63,15826.0
2015-06-17 10:10:00,27.63,27.64,27.61,27.63,11220.0,27.63,27.64,27.61,27.63,11220.0
2015-06-17 10:15:00,27.63,27.68,27.63,27.67,20028.0,27.63,27.68,27.63,27.67,20028.0
2015-06-17 10:20:00,27.67,27.71,27.67,27.7,14584.0,27.67,27.71,27.67,27.7,14584.0
2015-06-17 10:25:00,27.69,27.71,27.68,27.69,13270.0,27.69,27.71,27.68,27.69,13270.0
2015-06-17 10:30:00,27.69,27.71,27.68,27.7,15539.0,27.69,27.71,27.68,27.7,15539.0
2015-06-17 10:35:00,27.7,27.76,27.7,27.73,20005.0,27.7,27.76,27.7,27.73,20005.0
2015-06-17 10:40:00,27.72,27.76,27.72,27.76,27408.0,27.72,27.76,27.72,27.76,27408.0
2015-06-17 10:45:00,27.76,27.78,27.74,27.75,12039.0,27.76,27.78,27.74,27.75,12039.0
2015-06-17 10:50:00,27.75,27.78,27.72,27.76,22513.0,27.75,27.78,27.72,27.76,22513.0
2015-06-17 10:55:00,27.76,27.76,27.73,27.75,10170.0,27.76,27.76,27.73,27.75,10170.0
2015-06-17 11:00:00,27.76,27.79,27.75,27.76,13794.0,27.76,27.79,27.75,27.76,13794.0
2015-06-17 11:05:00,27.75,27.76,27.74,27.76,7200.0,27.75,27.76,27.74,27.76,7200.0
2015-06-17 11:10:00,27.76,27.79,27.74,27.75,12547.0,27.76,27.79,27.74,27.75,12547.0
2015-06-17 11:15:00,27.75,27.78,27.75,27.78,8400.0,27.75,27.78,27.75,27.78,8400.0
2015-06-17 11:20:00,27.77,27.77,27.75,27.77,6300.0,27.77,27.77,27.75,27.77,6300.0
2015-06-17 11:25:00,27.77,27.77,27.74,27.75,4478.0,27.77,27.77,27.74,27.75,4478.0
2015-06-17 11:30:00,27.75,27.76,27.73,27.73,41085.0,27.75,27.76,27.73,27.73,41085.0
2015-06-17 11:35:00,27.73,27.73,27.7,27.71,6550.0,27.73,27.73,27.7,27.71,6550.0
2015-06-17 11:40:00,27.7,27.75,27.7,27.73,10400.0,27.7,27.75,27.7,27.73,10400.0
2015-06-17 11:45:00,27.73,27.74,27.72,27.73,2822.0,27.73,27.74,27.72,27.73,2822.0
2015-06-17 11:50:00,27.73,27.76,27.72,27.75,11258.0,27.73,27.76,27.72,27.75,11258.0
2015-06-17 11:55:00,27.74,27.76,27.74,27.75,6938.0,27.74,27.76,27.74,27.75,6938.0
2015-06-17 12:00:00,27.75,27.76,27.72,27.73,21365.0,27.75,27.76,27.72,27.73,21365.0
2015-06-17 12:05:00,27.72,27.73,27.69,27.71,6635.0,27.72,27.73,27.69,27.71,6635.0
2015-06-17 12:10:00,27.71,27.71,27.69,27.7,5308.0,27.71,27.71,27.69,27.7,5308.0
2015-06-17 12:15:00,27.69,27.69,27.63,27.64,9104.0,27.69,27.69,27.63,27.64,9104.0
2015-06-17 12:20:00,27.63,27.64,27.63,27.63,1800.0,27.63,27.64,27.63,27.63,1800.0
2015-06-17 12:25:00,27.63,27.67,27.63,27.67,9000.0,27.63,27.67,27.63,27.67,9000.0
2015-06-17 12:30:00,27.66,27.66,27.64,27.65,5244.0,27.66,27.66,27.64,27.65,5244.0
2015-06-17 12:35:00,27.64,27.67,27.64,27.65,6289.0,27.64,27.67,27.64,27.65,6289.0
2015-06-17 12:40:00,27.65,27.65,27.64,27.65,10696.0,27.65,27.65,27.64,27.65,10696.0
2015-06-17 12:45:00,27.65,27.67,27.65,27.65,6100.0,27.65,27.67,27.65,27.65,6100.0
2015-06-17 12:50:00,27.66,27.66,27.58,27.58,11415.0,27.66,27.66,27.58,27.58,11415.0
2015-06-17 12:55:00,27.58,27.58,27.49,27.5,26990.0,27.58,27.58,27.49,27.5,26990.0
2015-06-17 13:00:00,27.51,27.54,27.49,27.54,33705.0,27.51,27.54,27.49,27.54,33705.0
2015-06-17 13:05:00,27.53,27.54,27.49,27.52,15749.0,27.53,27.54,27.49,27.52,15749.0
2015-06-17 13:10:00,27.52,27.53,27.49,27.5,8753.0,27.52,27.53,27.49,27.5,8753.0
2015-06-17 13:15:00,27.49,27.52,27.49,27.52,9045.0,27.49,27.52,27.49,27.52,9045.0
2015-06-17 13:20:00,27.52,27.56,27.5,27.56,10190.0,27.52,27.56,27.5,27.56,10190.0
2015-06-17 13:25:00,27.56,27.65,27.55,27.6,33495.0,27.56,27.65,27.55,27.6,33495.0
2015-06-17 13:30:00,27.6,27.61,27.58,27.58,10000.0,27.6,27.61,27.58,27.58,10000.0
2015-06-17 13:35:00,27.58,27.6,27.55,27.56,15146.0,27.58,27.6,27.55,27.56,15146.0
2015-06-17 13:40:00,27.56,27.58,27.54,27.56,12796.0,27.56,27.58,27.54,27.56,12796.0
2015-06-17 13:45:00,27.55,27.57,27.54,27.55,11400.0,27.55,27.57,27.54,27.55,11400.0
2015-06-17 13:50:00,27.55,27.57,27.55,27.56,5600.0,27.55,27.57,27.55,27.56,5600.0
2015-06-17 13:55:00,27.56,27.56,27.53,27.54,15678.0,27.56,27.56,27.53,27.54,15678.0
2015-06-17 14:00:00,27.53,27.68,27.42,27.65,32980.0,27.53,27.68,27.42,27.65,32980.0
2015-06-17 14:05:00,27.65,27.68,27.61,27.63,11795.0,27.65,27.68,27.61,27.63,11795.0
2015-06-17 14:10:00,27.62,27.62,27.56,27.56,22409.0,27.62,27.62,27.56,27.56,22409.0
2015-06-17 14:15:00,27.55,27.56,27.5,27.5,22900.0,27.55,27.56,27.5,27.5,22900.0
2015-06-17 14:20:00,27.51,27.54,27.48,27.51,28096.0,27.51,27.54,27.48,27.51,28096.0
2015-06-17 14:25:00,27.52,27.57,27.52,27.55,18855.0,27.52,27.57,27.52,27.55,18855.0
2015-06-17 14:30:00,27.55,27.59,27.53,27.56,28700.0,27.55,27.59,27.53,27.56,28700.0
2015-06-17 14:35:00,27.56,27.58,27.54,27.58,22981.0,27.56,27.58,27.54,27.58,22981.0
2015-06-17 14:40:00,27.59,27.65,27.59,27.62,13086.0,27.59,27.65,27.59,27.62,13086.0
2015-06-17 14:45:00,27.62,27.66,27.62,27.64,16069.0,27.62,27.66,27.62,27.64,16069.0
2015-06-17 14:50:00,27.63,27.67,27.63,27.67,12655.0,27.63,27.67,27.63,27.67,12655.0
2015-06-17 14:55:00,27.67,27.68,27.63,27.63,21377.0,27.67,27.68,27.63,27.63,21377.0
2015-06-17 15:00:00,27.66,27.67,27.62,27.63,28139.0,27.66,27.67,27.62,27.63,28139.0
2015-06-17 15:05:00,27.62,27.64,27.59,27.63,20242.0,27.62,27.64,27.59,27.63,20242.0
2015-06-17 15:10:00,27.62,27.63,27.61,27.62,24583.0,27.62,27.63,27.61,27.62,24583.0
2015-06-17 15:15:00,27.63,27.65,27.62,27.65,27636.0,27.63,27.65,27.62,27.65,27636.0
2015-06-17 15:20:00,27.65,27.65,27.57,27.58,46205.0,27.65,27.65,27.57,27.58,46205.0
2015-06-17 15:25:00,27.58,27.6,27.56,27.6,37533.0,27.58,27.6,27.56,27.6,37533.0
2015-06-17 15:30:00,27.6,27.64,27.58,27.63,36979.0,27.6,27.64,27.58,27.63,36979.0
2015-06-17 15:35:00,27.63,27.67,27.59,27.6,46082.0,27.63,27.67,27.59,27.6,46082.0
2015-06-17 15:40:00,27.59,27.59,27.57,27.59,39570.0,27.59,27.59,27.57,27.59,39570.0
2015-06-17 15:45:00,27.59,27.59,27.54,27.58,63844.0,27.59,27.59,27.54,27.58,63844.0
2015-06-17 15:50:00,27.59,27.62,27.59,27.6,73803.0,27.59,27.62,27.59,27.6,73803.0
2015-06-17 15:55:00,27.6,27.61,27.55,27.55,102699.0,27.6,27.61,27.55,27.55,102699.0
2015-06-18 09:30:00,27.56,27.77,27.55,27.77,33211.0,27.56,27.77,27.55,27.77,33211.0
2015-06-18 09:35:00,27.76,27.79,27.7,27.75,23571.0,27.76,27.79,27.7,27.75,23571.0
2015-06-18 09:40:00,27.75,27.81,27.74,27.75,19726.0,27.75,27.81,27.74,27.75,19726.0
2015-06-18 09:45:00,27.75,27.85,27.73,27.77,15600.0,27.75,27.85,27.73,27.77,15600.0
2015-06-18 09:50:00,27.77,27.8,27.76,27.8,8670.0,27.77,27.8,27.76,27.8,8670.0
2015-06-18 09:55:00,27.8,27.83,27.79,27.83,7197.0,27.8,27.83,27.79,27.83,7197.0
2015-06-18 10:00:00,27.84,27.91,27.82,27.9,25714.0,27.84,27.91,27.82,27.9,25714.0
2015-06-18 10:05:00,27.9,27.98,27.9,27.91,25048.0,27.9,27.98,27.9,27.91,25048.0
2015-06-18 10:10:00,27.9,27.91,27.86,27.88,11323.0,27.9,27.91,27.86,27.88,11323.0
2015-06-18 10:15:00,27.89,27.95,27.89,27.92,15179.0,27.89,27.95,27.89,27.92,15179.0
2015-06-18 10:20:00,27.92,27.92,27.9,27.91,7500.0,27.92,27.92,27.9,27.91,7500.0
2015-06-18 10:25:00,27.91,27.92,27.88,27.9,8600.0,27.91,27.92,27.88,27.9,8600.0
2015-06-18 10:30:00,27.91,27.93,27.89,27.91,9000.0,27.91,27.93,27.89,27.91,9000.0
2015-06-18 10:35:00,27.91,27.92,27.9,27.91,2800.0,27.91,27.92,27.9,27.91,2800.0
2015-06-18 10:40:00,27.92,27.92,27.88,27.88,10150.0,27.92,27.92,27.88,27.88,10150.0
2015-06-18 10:45:00,27.88,27.9,27.86,27.9,9527.0,27.88,27.9,27.86,27.9,9527.0
2015-06-18 10:50:00,27.9,27.91,27.89,27.91,5900.0,27.9,27.91,27.89,27.91,5900.0
2015-06-18 10:55:00,27.91,27.92,27.9,27.92,11580.0,27.91,27.92,27.9,27.92,11580.0
2015-06-18 11:00:00,27.92,27.94,27.91,27.92,6977.0,27.92,27.94,27.91,27.92,6977.0
2015-06-18 11:05:00,27.92,27.94,27.92,27.94,8500.0,27.92,27.94,27.92,27.94,8500.0
2015-06-18 11:10:00,27.94,27.96,27.92,27.93,4900.0,27.94,27.96,27.92,27.93,4900.0
2015-06-18 11:15:00,27.93,27.95,27.92,27.95,9860.0,27.93,27.95,27.92,27.95,9860.0
2015-06-18 11:20:00,27.95,27.96,27.94,27.96,15850.0,27.95,27.96,27.94,27.96,15850.0
2015-06-18 11:25:00,27.96,27.97,27.95,27.97,10167.0,27.96,27.97,27.95,27.97,10167.0
2015-06-18 11:30:00,27.96,27.97,27.95,27.96,21393.0,27.96,27.97,27.95,27.96,21393.0
2015-06-18 11:35:00,27.96,27.97,27.94,27.95,5500.0,27.96,27.97,27.94,27.95,5500.0
2015-06-18 11:40:00,27.95,27.97,27.95,27.97,8154.0,27.95,27.97,27.95,27.97,8154.0
2015-06-18 11:45:00,27.97,27.98,27.97,27.98,4200.0,27.97,27.98,27.97,27.98,4200.0
2015-06-18 11:50:00,27.98,28.0,27.97,27.99,14900.0,27.98,28.0,27.97,27.99,14900.0
2015-06-18 11:55:00,27.99,28.0,27.98,27.99,19526.0,27.99,28.0,27.98,27.99,19526.0
2015-06-18 12:00:00,27.98,27.99,27.98,27.98,5800.0,27.98,27.99,27.98,27.98,5800.0
2015-06-18 12:05:00,27.99,27.99,27.97,27.97,11900.0,27.99,27.99,27.97,27.97,11900.0
2015-06-18 12:10:00,27.97,28.0,27.97,27.99,14573.0,27.97,28.0,27.97,27.99,14573.0
2015-06-18 12:15:00,28.0,28.0,27.99,27.99,4078.0,28.0,28.0,27.99,27.99,4078.0
2015-06-18 12:20:00,27.99,28.13,27.99,28.11,53943.0,27.99,28.13,27.99,28.11,53943.0
2015-06-18 12:25:00,28.11,28.14,28.11,28.11,6400.0,28.11,28.14,28.11,28.11,6400.0
2015-06-18 12:30:00,28.1,28.12,28.07,28.07,20000.0,28.1,28.12,28.07,28.07,20000.0
2015-06-18 12:35:00,28.08,28.11,28.07,28.1,13600.0,28.08,28.11,28.07,28.1,13600.0
2015-06-18 12:40:00,28.11,28.12,28.08,28.08,8308.0,28.11,28.12,28.08,28.08,8308.0
2015-06-18 12:45:00,28.08,28.09,28.07,28.07,8900.0,28.08,28.09,28.07,28.07,8900.0
2015-06-18 12:50:00,28.08,28.08,27.99,28.0,40457.0,28.08,28.08,27.99,28.0,40457.0
2015-06-18 12:55:00,28.0,28.01,27.98,28.0,11506.0,28.0,28.01,27.98,28.0,11506.0
2015-06-18 13:00:00,27.99,28.01,27.99,28.01,11141.0,27.99,28.01,27.99,28.01,11141.0
2015-06-18 13:05:00,28.0,28.03,28.0,28.02,8212.0,28.0,28.03,28.0,28.02,8212.0
2015-06-18 13:10:00,28.02,28.03,28.01,28.02,3509.0,28.02,28.03,28.01,28.02,3509.0
2015-06-18 13:15:00,28.03,28.05,28.02,28.05,4400.0,28.03,28.05,28.02,28.05,4400.0
2015-06-18 13:20:00,28.05,28.06,28.02,28.03,12878.0,28.05,28.06,28.02,28.03,12878.0
2015-06-18 13:25:00,28.03,28.04,28.02,28.03,4428.0,28.03,28.04,28.02,28.03,4428.0
2015-06-18 13:30:00,28.04,28.05,28.03,28.04,7600.0,28.04,28.05,28.03,28.04,7600.0
2015-06-18 13:35:00,28.03,28.05,28.03,28.04,3000.0,28.03,28.05,28.03,28.04,3000.0
2015-06-18 13:40:00,28.05,28.06,28.04,28.06,1800.0,28.05,28.06,28.04,28.06,1800.0
2015-06-18 13:45:00,28.06,28.06,28.0,28.03,14900.0,28.06,28.06,28.0,28.03,14900.0
2015-06-18 13:50:00,28.03,28.04,28.01,28.02,9587.0,28.03,28.04,28.01,28.02,9587.0
2015-06-18 13:55:00,28.01,28.03,28.0,28.03,3207.0,28.01,28.03,28.0,28.03,3207.0
2015-06-18 14:00:00,28.03,28.03,28.02,28.03,4106.0,28.03,28.03,28.02,28.03,4106.0
2015-06-18 14:05:00,28.03,28.04,28.02,28.04,5400.0,28.03,28.04,28.02,28.04,5400.0
2015-06-18 14:10:00,28.03,28.05,28.03,28.05,5700.0,28.03,28.05,28.03,28.05,5700.0
2015-06-18 14:15:00,28.06,28.06,28.04,28.06,8375.0,28.06,28.06,28.04,28.06,8375.0
2015-06-18 14:20:00,28.06,28.07,28.05,28.05,6500.0,28.06,28.07,28.05,28.05,6500.0
2015-06-18 14:25:00,28.05,28.06,28.05,28.05,1500.0,28.05,28.06,28.05,28.05,1500.0
2015-06-18 14:30:00,28.06,28.07,28.04,28.07,8044.0,28.06,28.07,28.04,28.07,8044.0
2015-06-18 14:35:00,28.07,28.1,28.06,28.07,18780.0,28.07,28.1,28.06,28.07,18780.0
2015-06-18 14:40:00,28.08,28.1,28.08,28.08,15113.0,28.08,28.1,28.08,28.08,15113.0
2015-06-18 14:45:00,28.08,28.09,28.07,28.09,8400.0,28.08,28.09,28.07,28.09,8400.0
2015-06-18 14:50:00,28.1,28.1,28.08,28.08,7538.0,28.1,28.1,28.08,28.08,7538.0
2015-06-18 14:55:00,28.08,28.1,28.07,28.09,11044.0,28.08,28.1,28.07,28.09,11044.0
2015-06-18 15:00:00,28.08,28.09,28.08,28.09,10466.0,28.08,28.09,28.08,28.09,10466.0
2015-06-18 15:05:00,28.09,28.1,28.08,28.08,21000.0,28.09,28.1,28.08,28.08,21000.0
2015-06-18 15:10:00,28.09,28.1,28.07,28.1,20035.0,28.09,28.1,28.07,28.1,20035.0
2015-06-18 15:15:00,28.1,28.11,28.09,28.1,17328.0,28.1,28.11,28.09,28.1,17328.0
2015-06-18 15:20:00,28.11,28.11,28.1,28.11,5145.0,28.11,28.11,28.1,28.11,5145.0
2015-06-18 15:25:00,28.11,28.15,28.1,28.15,25898.0,28.11,28.15,28.1,28.15,25898.0
2015-06-18 15:30:00,28.15,28.16,28.12,28.15,37388.0,28.15,28.16,28.12,28.15,37388.0
2015-06-18 15:35:00,28.16,28.16,28.12,28.13,26718.0,28.16,28.16,28.12,28.13,26718.0
2015-06-18 15:40:00,28.13,28.16,28.12,28.15,22281.0,28.13,28.16,28.12,28.15,22281.0
2015-06-18 15:45:00,28.14,28.16,28.09,28.12,60135.0,28.14,28.16,28.09,28.12,60135.0
2015-06-18 15:50:00,28.12,28.16,28.12,28.14,55574.0,28.12,28.16,28.12,28.14,55574.0
2015-06-18 15:55:00,28.13,28.15,28.12,28.14,111376.0,28.13,28.15,28.12,28.14,111376.0
2015-06-19 09:30:00,28.16,28.16,27.89,27.9,124972.0,28.16,28.16,27.89,27.9,124972.0
2015-06-19 09:35:00,27.88,27.91,27.78,27.8,10550.0,27.88,27.91,27.78,27.8,10550.0
2015-06-19 09:40:00,27.79,27.87,27.7,27.85,49241.0,27.79,27.87,27.7,27.85,49241.0
2015-06-19 09:45:00,27.86,27.91,27.85,27.87,30538.0,27.86,27.91,27.85,27.87,30538.0
2015-06-19 09:50:00,27.87,27.99,27.86,27.97,29500.0,27.87,27.99,27.86,27.97,29500.0
2015-06-19 09:55:00,27.98,27.98,27.93,27.93,8600.0,27.98,27.98,27.93,27.93,8600.0
2015-06-19 10:00:00,27.93,27.95,27.81,27.82,14541.0,27.93,27.95,27.81,27.82,14541.0
2015-06-19 10:05:00,27.81,27.88,27.8,27.88,41770.0,27.81,27.88,27.8,27.88,41770.0
2015-06-19 10:10:00,27.88,27.93,27.87,27.92,14620.0,27.88,27.93,27.87,27.92,14620.0
2015-06-19 10:15:00,27.92,27.96,27.91,27.93,15100.0,27.92,27.96,27.91,27.93,15100.0
2015-06-19 10:20:00,27.93,27.96,27.91,27.92,18785.0,27.93,27.96,27.91,27.92,18785.0
2015-06-19 10:25:00,27.93,27.95,27.91,27.94,13695.0,27.93,27.95,27.91,27.94,13695.0
2015-06-19 10:30:00,27.94,27.94,27.9,27.92,12200.0,27.94,27.94,27.9,27.92,12200.0
2015-06-19 10:35:00,27.92,27.96,27.92,27.93,20713.0,27.92,27.96,27.92,27.93,20713.0
2015-06-19 10:40:00,27.92,27.93,27.9,27.92,8700.0,27.92,27.93,27.9,27.92,8700.0
2015-06-19 10:45:00,27.91,27.94,27.9,27.93,10427.0,27.91,27.94,27.9,27.93,10427.0
2015-06-19 10:50:00,27.93,27.93,27.92,27.92,63000.0,27.93,27.93,27.92,27.92,63000.0
2015-06-19 10:55:00,27.92,27.97,27.91,27.96,25040.0,27.92,27.97,27.91,27.96,25040.0
2015-06-19 11:00:00,27.97,28.03,27.96,28.02,17179.0,27.97,28.03,27.96,28.02,17179.0
2015-06-19 11:05:00,28.02,28.03,28.0,28.02,9214.0,28.02,28.03,28.0,28.02,9214.0
2015-06-19 11:10:00,28.01,28.04,28.01,28.03,11806.0,28.01,28.04,28.01,28.03,11806.0
2015-06-19 11:15:00,28.02,28.05,28.02,28.02,16400.0,28.02,28.05,28.02,28.02,16400.0
2015-06-19 11:20:00,28.01,28.03,27.99,27.99,8800.0,28.01,28.03,27.99,27.99,8800.0
2015-06-19 11:25:00,27.98,27.99,27.96,27.96,6654.0,27.98,27.99,27.96,27.96,6654.0
2015-06-19 11:30:00,27.97,27.98,27.96,27.97,11217.0,27.97,27.98,27.96,27.97,11217.0
2015-06-19 11:35:00,27.98,28.04,27.98,28.01,25405.0,27.98,28.04,27.98,28.01,25405.0
2015-06-19 11:40:00,28.0,28.06,27.99,28.05,25675.0,28.0,28.06,27.99,28.05,25675.0
2015-06-19 11:45:00,28.05,28.07,28.02,28.05,9967.0,28.05,28.07,28.02,28.05,9967.0
2015-06-19 11:50:00,28.05,28.07,28.03,28.05,10770.0,28.05,28.07,28.03,28.05,10770.0
2015-06-19 11:55:00,28.06,28.07,28.04,28.06,12183.0,28.06,28.07,28.04,28.06,12183.0
2015-06-19 12:00:00,28.06,28.07,28.05,28.07,3800.0,28.06,28.07,28.05,28.07,3800.0
2015-06-19 12:05:00,28.07,28.07,28.05,28.06,7800.0,28.07,28.07,28.05,28.06,7800.0
2015-06-19 12:10:00,28.05,28.07,28.05,28.07,8100.0,28.05,28.07,28.05,28.07,8100.0
2015-06-19 12:15:00,28.06,28.07,28.05,28.07,4300.0,28.06,28.07,28.05,28.07,4300.0
2015-06-19 12:20:00,28.07,28.07,28.04,28.05,7358.0,28.07,28.07,28.04,28.05,7358.0
2015-06-19 12:25:00,28.05,28.07,28.04,28.06,8817.0,28.05,28.07,28.04,28.06,8817.0
2015-06-19 12:30:00,28.07,28.07,28.04,28.06,8175.0,28.07,28.07,28.04,28.06,8175.0
2015-06-19 12:35:00,28.07,28.07,28.05,28.07,10714.0,28.07,28.07,28.05,28.07,10714.0
2015-06-19 12:40:00,28.07,28.08,28.07,28.07,3500.0,28.07,28.08,28.07,28.07,3500.0
2015-06-19 12:45:00,28.08,28.1,28.07,28.09,9500.0,28.08,28.1,28.07,28.09,9500.0
2015-06-19 12:50:00,28.1,28.11,28.09,28.11,8412.0,28.1,28.11,28.09,28.11,8412.0
2015-06-19 12:55:00,28.1,28.11,28.09,28.1,7061.0,28.1,28.11,28.09,28.1,7061.0
2015-06-19 13:00:00,28.1,28.13,28.1,28.12,19630.0,28.1,28.13,28.1,28.12,19630.0
2015-06-19 13:05:00,28.11,28.13,28.11,28.13,8593.0,28.11,28.13,28.11,28.13,8593.0
2015-06-19 13:10:00,28.13,28.14,28.11,28.12,10078.0,28.13,28.14,28.11,28.12,10078.0
2015-06-19 13:15:00,28.12,28.14,28.11,28.13,11200.0,28.12,28.14,28.11,28.13,11200.0
2015-06-19 13:20:00,28.12,28.13,28.12,28.13,4400.0,28.12,28.13,28.12,28.13,4400.0
2015-06-19 13:25:00,28.13,28.14,28.12,28.13,11800.0,28.13,28.14,28.12,28.13,11800.0
2015-06-19 13:30:00,28.14,28.17,28.14,28.16,17693.0,28.14,28.17,28.14,28.16,17693.0
2015-06-19 13:35:00,28.16,28.2,28.16,28.2,28449.0,28.16,28.2,28.16,28.2,28449.0
2015-06-19 13:40:00,28.2,28.23,28.2,28.21,16611.0,28.2,28.23,28.2,28.21,16611.0
2015-06-19 13:45:00,28.22,28.23,28.22,28.22,2000.0,28.22,28.23,28.22,28.22,2000.0
2015-06-19 13:50:00,28.23,28.23,28.18,28.19,7628.0,28.23,28.23,28.18,28.19,7628.0
2015-06-19 13:55:00,28.18,28.2,28.18,28.2,4470.0,28.18,28.2,28.18,28.2,4470.0
2015-06-19 14:00:00,28.2,28.22,28.2,28.21,8472.0,28.2,28.22,28.2,28.21,8472.0
2015-06-19 14:05:00,28.21,28.21,28.2,28.2,4200.0,28.21,28.21,28.2,28.2,4200.0
2015-06-19 14:10:00,28.21,28.22,28.21,28.22,3900.0,28.21,28.22,28.21,28.22,3900.0
2015-06-19 14:15:00,28.22,28.22,28.16,28.17,11547.0,28.22,28.22,28.16,28.17,11547.0
2015-06-19 14:20:00,28.17,28.18,28.14,28.14,8012.0,28.17,28.18,28.14,28.14,8012.0
2015-06-19 14:25:00,28.13,28.14,28.12,28.13,6314.0,28.13,28.14,28.12,28.13,6314.0
2015-06-19 14:30:00,28.13,28.13,28.09,28.09,20380.0,28.13,28.13,28.09,28.09,20380.0
2015-06-19 14:35:00,28.1,28.1,28.08,28.1,6095.0,28.1,28.1,28.08,28.1,6095.0
2015-06-19 14:40:00,28.1,28.1,28.09,28.1,5300.0,28.1,28.1,28.09,28.1,5300.0
2015-06-19 14:45:00,28.1,28.11,28.06,28.07,13621.0,28.1,28.11,28.06,28.07,13621.0
2015-06-19 14:50:00,28.07,28.07,28.02,28.02,5657.0,28.07,28.07,28.02,28.02,5657.0
2015-06-19 14:55:00,28.02,28.03,27.99,28.02,21636.0,28.02,28.03,27.99,28.02,21636.0
2015-06-19 15:00:00,28.01,28.01,27.96,27.96,22558.0,28.01,28.01,27.96,27.96,22558.0
2015-06-19 15:05:00,27.96,27.96,27.92,27.96,16323.0,27.96,27.96,27.92,27.96,16323.0
2015-06-19 15:10:00,27.96,27.96,27.93,27.94,12777.0,27.96,27.96,27.93,27.94,12777.0
2015-06-19 15:15:00,27.94,27.94,27.92,27.92,7976.0,27.94,27.94,27.92,27.92,7976.0
2015-06-19 15:20:00,27.92,27.94,27.92,27.92,11424.0,27.92,27.94,27.92,27.92,11424.0
2015-06-19 15:25:00,27.93,27.94,27.92,27.94,3740.0,27.93,27.94,27.92,27.94,3740.0
2015-06-19 15:30:00,27.94,27.96,27.93,27.96,6700.0,27.94,27.96,27.93,27.96,6700.0
2015-06-19 15:35:00,27.96,27.97,27.94,27.97,16129.0,27.96,27.97,27.94,27.97,16129.0
2015-06-19 15:40:00,27.96,28.0,27.96,27.99,15197.0,27.96,28.0,27.96,27.99,15197.0
2015-06-19 15:45:00,27.99,28.01,27.98,28.01,14007.0,27.99,28.01,27.98,28.01,14007.0
2015-06-19 15:50:00,28.01,28.05,28.01,28.04,42575.0,28.01,28.05,28.01,28.04,42575.0
2015-06-19 15:55:00,28.04,28.04,27.99,28.0,79103.0,28.04,28.04,27.99,28.0,79103.0
2015-06-22 09:30:00,28.12,28.17,28.07,28.07,10351.0,28.12,28.17,28.07,28.07,10351.0
2015-06-22 09:35:00,28.08,28.14,28.01,28.08,5432.0,28.08,28.14,28.01,28.08,5432.0
2015-06-22 09:40:00,28.06,28.06,27.99,28.01,7052.0,28.06,28.06,27.99,28.01,7052.0
2015-06-22 09:45:00,28.03,28.03,27.94,27.98,6410.0,28.03,28.03,27.94,27.98,6410.0
2015-06-22 09:50:00,27.97,27.99,27.91,27.91,60950.0,27.97,27.99,27.91,27.91,60950.0
2015-06-22 09:55:00,27.92,27.93,27.9,27.93,6096.0,27.92,27.93,27.9,27.93,6096.0
2015-06-22 10:00:00,27.94,27.96,27.94,27.95,10631.0,27.94,27.96,27.94,27.95,10631.0
2015-06-22 10:05:00,27.95,27.96,27.92,27.93,15565.0,27.95,27.96,27.92,27.93,15565.0
2015-06-22 10:10:00,27.93,27.94,27.92,27.93,8028.0,27.93,27.94,27.92,27.93,8028.0
2015-06-22 10:15:00,27.93,27.94,27.92,27.92,3818.0,27.93,27.94,27.92,27.92,3818.0
2015-06-22 10:20:00,27.91,27.92,27.9,27.9,20980.0,27.91,27.92,27.9,27.9,20980.0
2015-06-22 10:25:00,27.9,27.9,27.86,27.87,4800.0,27.9,27.9,27.86,27.87,4800.0
2015-06-22 10:30:00,27.87,27.87,27.84,27.85,7715.0,27.87,27.87,27.84,27.85,7715.0
2015-06-22 10:35:00,27.84,27.84,27.83,27.83,6405.0,27.84,27.84,27.83,27.83,6405.0
2015-06-22 10:40:00,27.83,27.85,27.8,27.84,9310.0,27.83,27.85,27.8,27.84,9310.0
2015-06-22 10:45:00,27.84,27.85,27.79,27.79,6150.0,27.84,27.85,27.79,27.79,6150.0
2015-06-22 10:50:00,27.79,27.83,27.79,27.8,8400.0,27.79,27.83,27.79,27.8,8400.0
2015-06-22 10:55:00,27.8,27.81,27.79,27.79,5700.0,27.8,27.81,27.79,27.79,5700.0
2015-06-22 11:00:00,27.79,27.79,27.76,27.77,20626.0,27.79,27.79,27.76,27.77,20626.0
2015-06-22 11:05:00,27.77,27.78,27.76,27.77,27957.0,27.77,27.78,27.76,27.77,27957.0
2015-06-22 11:10:00,27.77,27.77,27.76,27.76,20483.0,27.77,27.77,27.76,27.76,20483.0
2015-06-22 11:15:00,27.77,27.78,27.74,27.75,31656.0,27.77,27.78,27.74,27.75,31656.0
2015-06-22 11:20:00,27.75,27.79,27.74,27.79,16286.0,27.75,27.79,27.74,27.79,16286.0
2015-06-22 11:25:00,27.79,27.83,27.78,27.82,11509.0,27.79,27.83,27.78,27.82,11509.0
2015-06-22 11:30:00,27.83,27.84,27.78,27.8,21289.0,27.83,27.84,27.78,27.8,21289.0
2015-06-22 11:35:00,27.81,27.81,27.76,27.76,7500.0,27.81,27.81,27.76,27.76,7500.0
2015-06-22 11:40:00,27.76,27.8,27.76,27.79,6900.0,27.76,27.8,27.76,27.79,6900.0
2015-06-22 11:45:00,27.79,27.8,27.77,27.79,6750.0,27.79,27.8,27.77,27.79,6750.0
2015-06-22 11:50:00,27.79,27.82,27.79,27.81,5600.0,27.79,27.82,27.79,27.81,5600.0
2015-06-22 11:55:00,27.81,27.85,27.79,27.81,7100.0,27.81,27.85,27.79,27.81,7100.0
2015-06-22 12:00:00,27.81,27.84,27.8,27.82,6200.0,27.81,27.84,27.8,27.82,6200.0
2015-06-22 12:05:00,27.83,27.86,27.82,27.85,5730.0,27.83,27.86,27.82,27.85,5730.0
2015-06-22 12:10:00,27.85,27.88,27.84,27.87,6355.0,27.85,27.88,27.84,27.87,6355.0
2015-06-22 12:15:00,27.88,27.89,27.87,27.87,4553.0,27.88,27.89,27.87,27.87,4553.0
2015-06-22 12:20:00,27.88,27.89,27.85,27.86,4000.0,27.88,27.89,27.85,27.86,4000.0
2015-06-22 12:25:00,27.86,27.87,27.84,27.86,8969.0,27.86,27.87,27.84,27.86,8969.0
2015-06-22 12:30:00,27.86,27.9,27.86,27.89,6980.0,27.86,27.9,27.86,27.89,6980.0
2015-06-22 12:35:00,27.89,27.91,27.88,27.91,11111.0,27.89,27.91,27.88,27.91,11111.0
2015-06-22 12:40:00,27.91,27.91,27.87,27.88,8506.0,27.91,27.91,27.87,27.88,8506.0
2015-06-22 12:45:00,27.87,27.89,27.86,27.87,9055.0,27.87,27.89,27.86,27.87,9055.0
2015-06-22 12:50:00,27.86,27.87,27.81,27.81,12606.0,27.86,27.87,27.81,27.81,12606.0
2015-06-22 12:55:00,27.81,27.84,27.8,27.84,2900.0,27.81,27.84,27.8,27.84,2900.0
2015-06-22 13:00:00,27.84,27.84,27.8,27.82,10425.0,27.84,27.84,27.8,27.82,10425.0
2015-06-22 13:05:00,27.82,27.82,27.8,27.81,5200.0,27.82,27.82,27.8,27.81,5200.0
2015-06-22 13:10:00,27.8,27.84,27.8,27.82,16785.0,27.8,27.84,27.8,27.82,16785.0
2015-06-22 13:15:00,27.82,27.85,27.81,27.84,3600.0,27.82,27.85,27.81,27.84,3600.0
2015-06-22 13:20:00,27.84,27.85,27.82,27.83,3400.0,27.84,27.85,27.82,27.83,3400.0
2015-06-22 13:25:00,27.84,27.85,27.82,27.82,5100.0,27.84,27.85,27.82,27.82,5100.0
2015-06-22 13:30:00,27.83,27.87,27.83,27.87,4800.0,27.83,27.87,27.83,27.87,4800.0
2015-06-22 13:35:00,27.88,27.88,27.85,27.86,3500.0,27.88,27.88,27.85,27.86,3500.0
2015-06-22 13:40:00,27.86,27.9,27.86,27.87,10957.0,27.86,27.9,27.86,27.87,10957.0
2015-06-22 13:45:00,27.87,27.91,27.87,27.91,5285.0,27.87,27.91,27.87,27.91,5285.0
2015-06-22 13:50:00,27.91,27.92,27.89,27.89,3584.0,27.91,27.92,27.89,27.89,3584.0
2015-06-22 13:55:00,27.89,27.9,27.86,27.9,4600.0,27.89,27.9,27.86,27.9,4600.0
2015-06-22 14:00:00,27.9,27.91,27.88,27.91,5125.0,27.9,27.91,27.88,27.91,5125.0
2015-06-22 14:05:00,27.9,27.9,27.87,27.87,10700.0,27.9,27.9,27.87,27.87,10700.0
2015-06-22 14:10:00,27.87,27.87,27.84,27.86,31382.0,27.87,27.87,27.84,27.86,31382.0
2015-06-22 14:15:00,27.86,27.88,27.86,27.88,3100.0,27.86,27.88,27.86,27.88,3100.0
2015-06-22 14:20:00,27.88,27.88,27.87,27.88,2970.0,27.88,27.88,27.87,27.88,2970.0
2015-06-22 14:25:00,27.87,27.87,27.86,27.87,3929.0,27.87,27.87,27.86,27.87,3929.0
2015-06-22 14:30:00,27.86,27.9,27.86,27.89,11171.0,27.86,27.9,27.86,27.89,11171.0
2015-06-22 14:35:00,27.89,27.92,27.89,27.91,4449.0,27.89,27.92,27.89,27.91,4449.0
2015-06-22 14:40:00,27.92,27.92,27.88,27.9,7094.0,27.92,27.92,27.88,27.9,7094.0
2015-06-22 14:45:00,27.9,27.91,27.88,27.9,6600.0,27.9,27.91,27.88,27.9,6600.0
2015-06-22 14:50:00,27.91,27.95,27.91,27.93,9203.0,27.91,27.95,27.91,27.93,9203.0
2015-06-22 14:55:00,27.94,27.95,27.93,27.94,6254.0,27.94,27.95,27.93,27.94,6254.0
2015-06-22 15:00:00,27.95,27.95,27.93,27.94,9619.0,27.95,27.95,27.93,27.94,9619.0
2015-06-22 15:05:00,27.94,27.96,27.92,27.92,13161.0,27.94,27.96,27.92,27.92,13161.0
2015-06-22 15:10:00,27.93,27.96,27.92,27.96,10600.0,27.93,27.96,27.92,27.96,10600.0
2015-06-22 15:15:00,27.95,27.95,27.92,27.93,6786.0,27.95,27.95,27.92,27.93,6786.0
2015-06-22 15:20:00,27.93,27.95,27.92,27.93,9991.0,27.93,27.95,27.92,27.93,9991.0
2015-06-22 15:25:00,27.93,27.93,27.92,27.93,12900.0,27.93,27.93,27.92,27.93,12900.0
2015-06-22 15:30:00,27.93,27.95,27.92,27.95,13114.0,27.93,27.95,27.92,27.95,13114.0
2015-06-22 15:35:00,27.95,27.95,27.92,27.95,14341.0,27.95,27.95,27.92,27.95,14341.0
2015-06-22 15:40:00,27.95,27.96,27.91,27.92,17363.0,27.95,27.96,27.91,27.92,17363.0
2015-06-22 15:45:00,27.93,27.93,27.91,27.92,9133.0,27.93,27.93,27.91,27.92,9133.0
2015-06-22 15:50:00,27.94,27.96,27.91,27.92,36775.0,27.94,27.96,27.91,27.92,36775.0
2015-06-22 15:55:00,27.92,27.94,27.89,27.94,81498.0,27.92,27.94,27.89,27.94,81498.0
2015-06-23 09:30:00,27.98,28.02,27.93,28.01,10001.0,27.98,28.02,27.93,28.01,10001.0
2015-06-23 09:35:00,28.12,28.12,28.03,28.09,3600.0,28.12,28.12,28.03,28.09,3600.0
2015-06-23 09:40:00,28.08,28.08,28.02,28.02,5756.0,28.08,28.08,28.02,28.02,5756.0
2015-06-23 09:45:00,28.05,28.06,28.03,28.06,1707.0,28.05,28.06,28.03,28.06,1707.0
2015-06-23 09:50:00,28.05,28.06,27.99,28.0,6372.0,28.05,28.06,27.99,28.0,6372.0
2015-06-23 09:55:00,28.0,28.03,27.98,28.02,8482.0,28.0,28.03,27.98,28.02,8482.0
2015-06-23 10:00:00,28.02,28.04,28.01,28.03,3200.0,28.02,28.04,28.01,28.03,3200.0
2015-06-23 10:05:00,28.04,28.06,28.03,28.05,6170.0,28.04,28.06,28.03,28.05,6170.0
2015-06-23 10:10:00,28.05,28.09,27.98,27.99,27000.0,28.05,28.09,27.98,27.99,27000.0
2015-06-23 10:15:00,27.98,27.98,27.89,27.89,5150.0,27.98,27.98,27.89,27.89,5150.0
2015-06-23 10:20:00,27.89,27.92,27.89,27.92,1800.0,27.89,27.92,27.89,27.92,1800.0
2015-06-23 10:25:00,27.92,27.92,27.86,27.87,5490.0,27.92,27.92,27.86,27.87,5490.0
2015-06-23 10:30:00,27.87,27.89,27.81,27.81,13886.0,27.87,27.89,27.81,27.81,13886.0
2015-06-23 10:35:00,27.81,27.81,27.79,27.81,5472.0,27.81,27.81,27.79,27.81,5472.0
2015-06-23 10:40:00,27.8,27.8,27.77,27.77,6025.0,27.8,27.8,27.77,27.77,6025.0
2015-06-23 10:45:00,27.77,27.8,27.77,27.8,10012.0,27.77,27.8,27.77,27.8,10012.0
2015-06-23 10:50:00,27.8,27.8,27.78,27.8,9180.0,27.8,27.8,27.78,27.8,9180.0
2015-06-23 10:55:00,27.81,27.83,27.79,27.83,10800.0,27.81,27.83,27.79,27.83,10800.0
2015-06-23 11:00:00,27.84,27.91,27.84,27.9,16646.0,27.84,27.91,27.84,27.9,16646.0
2015-06-23 11:05:00,27.89,27.96,27.89,27.96,12418.0,27.89,27.96,27.89,27.96,12418.0
2015-06-23 11:10:00,27.96,27.98,27.95,27.98,3500.0,27.96,27.98,27.95,27.98,3500.0
2015-06-23 11:15:00,27.97,28.03,27.96,28.03,9398.0,27.97,28.03,27.96,28.03,9398.0
2015-06-23 11:20:00,28.02,28.04,28.0,28.02,11700.0,28.02,28.04,28.0,28.02,11700.0
2015-06-23 11:25:00,28.02,28.04,28.01,28.02,9100.0,28.02,28.04,28.01,28.02,9100.0
2015-06-23 11:30:00,28.02,28.04,28.02,28.02,6659.0,28.02,28.04,28.02,28.02,6659.0
2015-06-23 11:35:00,28.03,28.04,28.02,28.02,4400.0,28.03,28.04,28.02,28.02,4400.0
2015-06-23 11:40:00,28.02,28.03,28.01,28.02,4027.0,28.02,28.03,28.01,28.02,4027.0
2015-06-23 11:45:00,28.02,28.02,28.0,28.01,3305.0,28.02,28.02,28.0,28.01,3305.0
2015-06-23 11:50:00,28.01,28.01,27.97,27.98,3900.0,28.01,28.01,27.97,27.98,3900.0
2015-06-23 11:55:00,27.98,27.98,27.94,27.94,5284.0,27.98,27.98,27.94,27.94,5284.0
2015-06-23 12:00:00,27.94,27.95,27.91,27.92,7832.0,27.94,27.95,27.91,27.92,7832.0
2015-06-23 12:05:00,27.91,27.91,27.89,27.9,4387.0,27.91,27.91,27.89,27.9,4387.0
2015-06-23 12:10:00,27.9,27.91,27.89,27.89,3307.0,27.9,27.91,27.89,27.89,3307.0
2015-06-23 12:15:00,27.88,27.88,27.85,27.85,5000.0,27.88,27.88,27.85,27.85,5000.0
2015-06-23 12:20:00,27.85,27.87,27.84,27.87,5095.0,27.85,27.87,27.84,27.87,5095.0
2015-06-23 12:25:00,27.87,27.88,27.87,27.88,2700.0,27.87,27.88,27.87,27.88,2700.0
2015-06-23 12:30:00,27.88,27.89,27.87,27.89,5285.0,27.88,27.89,27.87,27.89,5285.0
2015-06-23 12:35:00,27.89,27.9,27.88,27.89,8316.0,27.89,27.9,27.88,27.89,8316.0
2015-06-23 12:40:00,27.88,27.91,27.88,27.91,3227.0,27.88,27.91,27.88,27.91,3227.0
2015-06-23 12:45:00,27.9,27.91,27.89,27.91,5291.0,27.9,27.91,27.89,27.91,5291.0
2015-06-23 12:50:00,27.91,27.91,27.9,27.91,6233.0,27.91,27.91,27.9,27.91,6233.0
2015-06-23 12:55:00,27.91,27.91,27.9,27.91,780.0,27.91,27.91,27.9,27.91,780.0
2015-06-23 13:00:00,27.91,27.91,27.9,27.91,5796.0,27.91,27.91,27.9,27.91,5796.0
2015-06-23 13:05:00,27.9,27.91,27.9,27.91,2700.0,27.9,27.91,27.9,27.91,2700.0
2015-06-23 13:10:00,27.91,27.92,27.9,27.91,2736.0,27.91,27.92,27.9,27.91,2736.0
2015-06-23 13:15:00,27.91,27.92,27.91,27.91,1907.0,27.91,27.92,27.91,27.91,1907.0
2015-06-23 13:20:00,27.92,27.93,27.9,27.92,9860.0,27.92,27.93,27.9,27.92,9860.0
2015-06-23 13:25:00,27.92,27.94,27.92,27.93,2497.0,27.92,27.94,27.92,27.93,2497.0
2015-06-23 13:30:00,27.94,27.95,27.93,27.95,3698.0,27.94,27.95,27.93,27.95,3698.0
2015-06-23 13:35:00,27.95,27.97,27.94,27.96,2451.0,27.95,27.97,27.94,27.96,2451.0
2015-06-23 13:40:00,27.97,27.98,27.96,27.97,5680.0,27.97,27.98,27.96,27.97,5680.0
2015-06-23 13:45:00,27.96,27.96,27.93,27.94,6958.0,27.96,27.96,27.93,27.94,6958.0
2015-06-23 13:50:00,27.93,27.93,27.91,27.91,3227.0,27.93,27.93,27.91,27.91,3227.0
2015-06-23 13:55:00,27.91,27.91,27.91,27.91,1900.0,27.91,27.91,27.91,27.91,1900.0
2015-06-23 14:00:00,27.91,27.94,27.91,27.94,4357.0,27.91,27.94,27.91,27.94,4357.0
2015-06-23 14:05:00,27.94,27.97,27.92,27.97,8202.0,27.94,27.97,27.92,27.97,8202.0
2015-06-23 14:10:00,27.97,27.97,27.95,27.96,6507.0,27.97,27.97,27.95,27.96,6507.0
2015-06-23 14:15:00,27.96,27.99,27.95,27.99,5701.0,27.96,27.99,27.95,27.99,5701.0
2015-06-23 14:20:00,27.99,28.0,27.99,28.0,4416.0,27.99,28.0,27.99,28.0,4416.0
2015-06-23 14:25:00,28.0,28.0,27.98,27.98,7362.0,28.0,28.0,27.98,27.98,7362.0
2015-06-23 14:30:00,27.98,27.99,27.97,27.97,4395.0,27.98,27.99,27.97,27.97,4395.0
2015-06-23 14:35:00,27.97,27.98,27.95,27.97,14746.0,27.97,27.98,27.95,27.97,14746.0
2015-06-23 14:40:00,27.96,27.97,27.95,27.96,3600.0,27.96,27.97,27.95,27.96,3600.0
2015-06-23 14:45:00,27.95,27.96,27.95,27.96,4712.0,27.95,27.96,27.95,27.96,4712.0
2015-06-23 14:50:00,27.96,27.96,27.95,27.96,2500.0,27.96,27.96,27.95,27.96,2500.0
2015-06-23 14:55:00,27.96,27.96,27.95,27.96,5700.0,27.96,27.96,27.95,27.96,5700.0
2015-06-23 15:00:00,27.96,27.97,27.94,27.95,13493.0,27.96,27.97,27.94,27.95,13493.0
2015-06-23 15:05:00,27.95,27.95,27.94,27.95,3227.0,27.95,27.95,27.94,27.95,3227.0
2015-06-23 15:10:00,27.95,27.96,27.95,27.95,8212.0,27.95,27.96,27.95,27.95,8212.0
2015-06-23 15:15:00,27.96,27.98,27.95,27.96,10043.0,27.96,27.98,27.95,27.96,10043.0
2015-06-23 15:20:00,27.97,27.97,27.96,27.97,9116.0,27.97,27.97,27.96,27.97,9116.0
2015-06-23 15:25:00,27.97,27.99,27.97,27.98,19903.0,27.97,27.99,27.97,27.98,19903.0
2015-06-23 15:30:00,27.98,27.98,27.97,27.98,7300.0,27.98,27.98,27.97,27.98,7300.0
2015-06-23 15:35:00,27.98,27.98,27.97,27.98,4780.0,27.98,27.98,27.97,27.98,4780.0
2015-06-23 15:40:00,27.97,27.99,27.97,27.98,9053.0,27.97,27.99,27.97,27.98,9053.0
2015-06-23 15:45:00,27.99,28.0,27.98,28.0,13974.0,27.99,28.0,27.98,28.0,13974.0
2015-06-23 15:50:00,28.0,28.01,27.99,28.0,23618.0,28.0,28.01,27.99,28.0,23618.0
2015-06-23 15:55:00,28.0,28.03,28.0,28.01,41790.0,28.0,28.03,28.0,28.01,41790.0
2015-06-24 09:30:00,28.65,28.65,28.44,28.55,53978.0,28.65,28.65,28.44,28.55,53978.0
2015-06-24 09:35:00,28.57,28.73,28.54,28.65,60241.0,28.57,28.73,28.54,28.65,60241.0
2015-06-24 09:40:00,28.68,28.98,28.67,28.86,111323.0,28.68,28.98,28.67,28.86,111323.0
2015-06-24 09:45:00,28.87,28.96,28.84,28.87,37628.0,28.87,28.96,28.84,28.87,37628.0
2015-06-24 09:50:00,28.86,28.96,28.85,28.85,48716.0,28.86,28.96,28.85,28.85,48716.0
2015-06-24 09:55:00,28.85,28.85,28.64,28.64,45877.0,28.85,28.85,28.64,28.64,45877.0
2015-06-24 10:00:00,28.64,28.78,28.63,28.78,24117.0,28.64,28.78,28.63,28.78,24117.0
2015-06-24 10:05:00,28.78,28.82,28.7,28.72,21387.0,28.78,28.82,28.7,28.72,21387.0
2015-06-24 10:10:00,28.73,28.79,28.72,28.76,18621.0,28.73,28.79,28.72,28.76,18621.0
2015-06-24 10:15:00,28.76,28.8,28.75,28.77,10806.0,28.76,28.8,28.75,28.77,10806.0
2015-06-24 10:20:00,28.77,28.82,28.73,28.74,16400.0,28.77,28.82,28.73,28.74,16400.0
2015-06-24 10:25:00,28.74,28.75,28.72,28.73,12035.0,28.74,28.75,28.72,28.73,12035.0
2015-06-24 10:30:00,28.73,28.74,28.67,28.68,10284.0,28.73,28.74,28.67,28.68,10284.0
2015-06-24 10:35:00,28.68,28.68,28.64,28.64,7438.0,28.68,28.68,28.64,28.64,7438.0
2015-06-24 10:40:00,28.63,28.68,28.63,28.67,7809.0,28.63,28.68,28.63,28.67,7809.0
2015-06-24 10:45:00,28.67,28.7,28.64,28.7,11408.0,28.67,28.7,28.64,28.7,11408.0
2015-06-24 10:50:00,28.7,28.7,28.69,28.7,2668.0,28.7,28.7,28.69,28.7,2668.0
2015-06-24 10:55:00,28.7,28.7,28.67,28.68,9111.0,28.7,28.7,28.67,28.68,9111.0
2015-06-24 11:00:00,28.67,28.69,28.64,28.68,13106.0,28.67,28.69,28.64,28.68,13106.0
2015-06-24 11:05:00,28.68,28.72,28.67,28.71,15108.0,28.68,28.72,28.67,28.71,15108.0
2015-06-24 11:10:00,28.71,28.72,28.7,28.72,7977.0,28.71,28.72,28.7,28.72,7977.0
2015-06-24 11:15:00,28.72,28.73,28.69,28.73,10800.0,28.72,28.73,28.69,28.73,10800.0
2015-06-24 11:20:00,28.73,28.76,28.62,28.62,57245.0,28.73,28.76,28.62,28.62,57245.0
2015-06-24 11:25:00,28.63,28.7,28.6,28.7,15100.0,28.63,28.7,28.6,28.7,15100.0
2015-06-24 11:30:00,28.7,28.71,28.69,28.7,12377.0,28.7,28.71,28.69,28.7,12377.0
2015-06-24 11:35:00,28.7,28.72,28.69,28.71,9174.0,28.7,28.72,28.69,28.71,9174.0
2015-06-24 11:40:00,28.71,28.72,28.7,28.7,11240.0,28.71,28.72,28.7,28.7,11240.0
2015-06-24 11:45:00,28.7,28.73,28.7,28.71,6314.0,28.7,28.73,28.7,28.71,6314.0
2015-06-24 11:50:00,28.71,28.71,28.7,28.7,6100.0,28.71,28.71,28.7,28.7,6100.0
2015-06-24 11:55:00,28.7,28.71,28.7,28.71,5639.0,28.7,28.71,28.7,28.71,5639.0
2015-06-24 12:00:00,28.71,28.71,28.6,28.61,13206.0,28.71,28.71,28.6,28.61,13206.0
2015-06-24 12:05:00,28.6,28.62,28.6,28.62,8757.0,28.6,28.62,28.6,28.62,8757.0
2015-06-24 12:10:00,28.63,28.66,28.62,28.63,8307.0,28.63,28.66,28.62,28.63,8307.0
2015-06-24 12:15:00,28.62,28.64,28.61,28.62,4483.0,28.62,28.64,28.61,28.62,4483.0
2015-06-24 12:20:00,28.62,28.62,28.61,28.62,2946.0,28.62,28.62,28.61,28.62,2946.0
2015-06-24 12:25:00,28.62,28.64,28.6,28.61,8956.0,28.62,28.64,28.6,28.61,8956.0
2015-06-24 12:30:00,28.61,28.61,28.59,28.59,2553.0,28.61,28.61,28.59,28.59,2553.0
2015-06-24 12:35:00,28.6,28.61,28.59,28.61,17514.0,28.6,28.61,28.59,28.61,17514.0
2015-06-24 12:40:00,28.61,28.61,28.6,28.6,9293.0,28.61,28.61,28.6,28.6,9293.0
2015-06-24 12:45:00,28.61,28.62,28.58,28.59,19494.0,28.61,28.62,28.58,28.59,19494.0
2015-06-24 12:50:00,28.6,28.6,28.57,28.57,5100.0,28.6,28.6,28.57,28.57,5100.0
2015-06-24 12:55:00,28.56,28.56,28.51,28.52,6059.0,28.56,28.56,28.51,28.52,6059.0
2015-06-24 13:00:00,28.52,28.52,28.46,28.48,17246.0,28.52,28.52,28.46,28.48,17246.0
2015-06-24 13:05:00,28.47,28.48,28.47,28.47,3100.0,28.47,28.48,28.47,28.47,3100.0
2015-06-24 13:10:00,28.48,28.48,28.41,28.41,8149.0,28.48,28.48,28.41,28.41,8149.0
2015-06-24 13:15:00,28.41,28.43,28.33,28.36,18180.0,28.41,28.43,28.33,28.36,18180.0
2015-06-24 13:20:00,28.36,28.39,28.36,28.37,5100.0,28.36,28.39,28.36,28.37,5100.0
2015-06-24 13:25:00,28.39,28.4,28.36,28.36,4484.0,28.39,28.4,28.36,28.36,4484.0
2015-06-24 13:30:00,28.36,28.4,28.36,28.39,11607.0,28.36,28.4,28.36,28.39,11607.0
2015-06-24 13:35:00,28.39,28.43,28.39,28.42,8930.0,28.39,28.43,28.39,28.42,8930.0
2015-06-24 13:40:00,28.43,28.44,28.41,28.44,4103.0,28.43,28.44,28.41,28.44,4103.0
2015-06-24 13:45:00,28.44,28.45,28.43,28.45,5650.0,28.44,28.45,28.43,28.45,5650.0
2015-06-24 13:50:00,28.45,28.46,28.43,28.44,9257.0,28.45,28.46,28.43,28.44,9257.0
2015-06-24 13:55:00,28.44,28.48,28.43,28.48,8396.0,28.44,28.48,28.43,28.48,8396.0
2015-06-24 14:00:00,28.48,28.49,28.48,28.49,4312.0,28.48,28.49,28.48,28.49,4312.0
2015-06-24 14:05:00,28.49,28.52,28.48,28.52,14367.0,28.49,28.52,28.48,28.52,14367.0
2015-06-24 14:10:00,28.52,28.57,28.51,28.56,30212.0,28.52,28.57,28.51,28.56,30212.0
2015-06-24 14:15:00,28.56,28.6,28.56,28.59,20276.0,28.56,28.6,28.56,28.59,20276.0
2015-06-24 14:20:00,28.59,28.6,28.57,28.6,13457.0,28.59,28.6,28.57,28.6,13457.0
2015-06-24 14:25:00,28.59,28.6,28.55,28.57,16400.0,28.59,28.6,28.55,28.57,16400.0
2015-06-24 14:30:00,28.57,28.6,28.56,28.59,8200.0,28.57,28.6,28.56,28.59,8200.0
2015-06-24 14:35:00,28.59,28.6,28.58,28.6,7367.0,28.59,28.6,28.58,28.6,7367.0
2015-06-24 14:40:00,28.6,28.6,28.59,28.59,2100.0,28.6,28.6,28.59,28.59,2100.0
2015-06-24 14:45:00,28.6,28.6,28.59,28.59,3914.0,28.6,28.6,28.59,28.59,3914.0
2015-06-24 14:50:00,28.6,28.65,28.59,28.6,51158.0,28.6,28.65,28.59,28.6,51158.0
2015-06-24 14:55:00,28.61,28.62,28.58,28.58,11807.0,28.61,28.62,28.58,28.58,11807.0
2015-06-24 15:00:00,28.58,28.6,28.57,28.59,17084.0,28.58,28.6,28.57,28.59,17084.0
2015-06-24 15:05:00,28.59,28.6,28.58,28.58,9307.0,28.59,28.6,28.58,28.58,9307.0
2015-06-24 15:10:00,28.57,28.6,28.55,28.6,26598.0,28.57,28.6,28.55,28.6,26598.0
2015-06-24 15:15:00,28.6,28.6,28.58,28.6,12900.0,28.6,28.6,28.58,28.6,12900.0
2015-06-24 15:20:00,28.6,28.63,28.6,28.63,28007.0,28.6,28.63,28.6,28.63,28007.0
2015-06-24 15:25:00,28.63,28.67,28.63,28.67,19200.0,28.63,28.67,28.63,28.67,19200.0
2015-06-24 15:30:00,28.67,28.68,28.66,28.67,25091.0,28.67,28.68,28.66,28.67,25091.0
2015-06-24 15:35:00,28.67,28.68,28.65,28.66,20741.0,28.67,28.68,28.65,28.66,20741.0
2015-06-24 15:40:00,28.66,28.67,28.63,28.64,24924.0,28.66,28.67,28.63,28.64,24924.0
2015-06-24 15:45:00,28.63,28.65,28.61,28.62,28003.0,28.63,28.65,28.61,28.62,28003.0
2015-06-24 15:50:00,28.62,28.63,28.59,28.61,32834.0,28.62,28.63,28.59,28.61,32834.0
2015-06-24 15:55:00,28.61,28.63,28.59,28.61,65622.0,28.61,28.63,28.59,28.61,65622.0
2015-06-25 09:30:00,28.61,28.77,28.6,28.6,12256.0,28.61,28.77,28.6,28.6,12256.0
2015-06-25 09:35:00,28.57,28.6,28.4,28.48,13732.0,28.57,28.6,28.4,28.48,13732.0
2015-06-25 09:40:00,28.46,28.46,28.39,28.45,12968.0,28.46,28.46,28.39,28.45,12968.0
2015-06-25 09:45:00,28.45,28.56,28.45,28.54,17585.0,28.45,28.56,28.45,28.54,17585.0
2015-06-25 09:50:00,28.54,28.56,28.49,28.54,8100.0,28.54,28.56,28.49,28.54,8100.0
2015-06-25 09:55:00,28.55,28.59,28.55,28.57,5600.0,28.55,28.59,28.55,28.57,5600.0
2015-06-25 10:00:00,28.57,28.57,28.55,28.55,3600.0,28.57,28.57,28.55,28.55,3600.0
2015-06-25 10:05:00,28.54,28.58,28.53,28.55,19489.0,28.54,28.58,28.53,28.55,19489.0
2015-06-25 10:10:00,28.55,28.58,28.55,28.58,5200.0,28.55,28.58,28.55,28.58,5200.0
2015-06-25 10:15:00,28.56,28.57,28.53,28.55,14000.0,28.56,28.57,28.53,28.55,14000.0
2015-06-25 10:20:00,28.56,28.6,28.53,28.58,40927.0,28.56,28.6,28.53,28.58,40927.0
2015-06-25 10:25:00,28.56,28.56,28.52,28.54,5022.0,28.56,28.56,28.52,28.54,5022.0
2015-06-25 10:30:00,28.53,28.55,28.49,28.5,5650.0,28.53,28.55,28.49,28.5,5650.0
2015-06-25 10:35:00,28.5,28.51,28.48,28.5,6600.0,28.5,28.51,28.48,28.5,6600.0
2015-06-25 10:40:00,28.49,28.5,28.48,28.49,5682.0,28.49,28.5,28.48,28.49,5682.0
2015-06-25 10:45:00,28.5,28.5,28.47,28.5,5645.0,28.5,28.5,28.47,28.5,5645.0
2015-06-25 10:50:00,28.5,28.51,28.49,28.5,4243.0,28.5,28.51,28.49,28.5,4243.0
2015-06-25 10:55:00,28.5,28.55,28.5,28.51,13450.0,28.5,28.55,28.5,28.51,13450.0
2015-06-25 11:00:00,28.51,28.52,28.49,28.52,7752.0,28.51,28.52,28.49,28.52,7752.0
2015-06-25 11:05:00,28.52,28.54,28.5,28.5,3415.0,28.52,28.54,28.5,28.5,3415.0
2015-06-25 11:10:00,28.5,28.51,28.48,28.49,8100.0,28.5,28.51,28.48,28.49,8100.0
2015-06-25 11:15:00,28.49,28.5,28.48,28.5,6900.0,28.49,28.5,28.48,28.5,6900.0
2015-06-25 11:20:00,28.49,28.5,28.49,28.5,1674.0,28.49,28.5,28.49,28.5,1674.0
2015-06-25 11:25:00,28.5,28.5,28.48,28.49,8500.0,28.5,28.5,28.48,28.49,8500.0
2015-06-25 11:30:00,28.49,28.51,28.48,28.51,4305.0,28.49,28.51,28.48,28.51,4305.0
2015-06-25 11:35:00,28.5,28.5,28.49,28.5,4000.0,28.5,28.5,28.49,28.5,4000.0
2015-06-25 11:40:00,28.5,28.54,28.5,28.53,4805.0,28.5,28.54,28.5,28.53,4805.0
2015-06-25 11:45:00,28.53,28.53,28.5,28.51,9885.0,28.53,28.53,28.5,28.51,9885.0
2015-06-25 11:50:00,28.52,28.52,28.5,28.5,3700.0,28.52,28.52,28.5,28.5,3700.0
2015-06-25 11:55:00,28.49,28.52,28.49,28.51,7000.0,28.49,28.52,28.49,28.51,7000.0
2015-06-25 12:00:00,28.51,28.51,28.48,28.48,3950.0,28.51,28.51,28.48,28.48,3950.0
2015-06-25 12:05:00,28.48,28.49,28.46,28.47,3712.0,28.48,28.49,28.46,28.47,3712.0
2015-06-25 12:10:00,28.46,28.46,28.43,28.44,4800.0,28.46,28.46,28.43,28.44,4800.0
2015-06-25 12:15:00,28.43,28.49,28.43,28.47,12946.0,28.43,28.49,28.43,28.47,12946.0
2015-06-25 12:20:00,28.46,28.46,28.39,28.44,13973.0,28.46,28.46,28.39,28.44,13973.0
2015-06-25 12:25:00,28.45,28.45,28.43,28.44,6075.0,28.45,28.45,28.43,28.44,6075.0
2015-06-25 12:30:00,28.44,28.47,28.43,28.46,6500.0,28.44,28.47,28.43,28.46,6500.0
2015-06-25 12:35:00,28.46,28.46,28.4,28.41,4396.0,28.46,28.46,28.4,28.41,4396.0
2015-06-25 12:40:00,28.41,28.41,28.4,28.41,1210.0,28.41,28.41,28.4,28.41,1210.0
2015-06-25 12:45:00,28.41,28.44,28.4,28.43,6100.0,28.41,28.44,28.4,28.43,6100.0
2015-06-25 12:50:00,28.44,28.46,28.43,28.46,6352.0,28.44,28.46,28.43,28.46,6352.0
2015-06-25 12:55:00,28.47,28.47,28.43,28.44,8625.0,28.47,28.47,28.43,28.44,8625.0
2015-06-25 13:00:00,28.43,28.45,28.41,28.42,21416.0,28.43,28.45,28.41,28.42,21416.0
2015-06-25 13:05:00,28.42,28.44,28.41,28.44,5840.0,28.42,28.44,28.41,28.44,5840.0
2015-06-25 13:10:00,28.44,28.44,28.42,28.42,2299.0,28.44,28.44,28.42,28.42,2299.0
2015-06-25 13:15:00,28.43,28.44,28.42,28.44,7270.0,28.43,28.44,28.42,28.44,7270.0
2015-06-25 13:20:00,28.44,28.44,28.42,28.43,6708.0,28.44,28.44,28.42,28.43,6708.0
2015-06-25 13:25:00,28.44,28.45,28.43,28.44,5800.0,28.44,28.45,28.43,28.44,5800.0
2015-06-25 13:30:00,28.44,28.45,28.43,28.45,3804.0,28.44,28.45,28.43,28.45,3804.0
2015-06-25 13:35:00,28.45,28.45,28.42,28.43,3800.0,28.45,28.45,28.42,28.43,3800.0
2015-06-25 13:40:00,28.43,28.44,28.41,28.44,7710.0,28.43,28.44,28.41,28.44,7710.0
2015-06-25 13:45:00,28.44,28.45,28.43,28.44,3100.0,28.44,28.45,28.43,28.44,3100.0
2015-06-25 13:50:00,28.45,28.46,28.45,28.46,1600.0,28.45,28.46,28.45,28.46,1600.0
2015-06-25 13:55:00,28.46,28.46,28.45,28.46,1800.0,28.46,28.46,28.45,28.46,1800.0
2015-06-25 14:00:00,28.46,28.46,28.4,28.43,7358.0,28.46,28.46,28.4,28.43,7358.0
2015-06-25 14:05:00,28.42,28.42,28.4,28.42,4154.0,28.42,28.42,28.4,28.42,4154.0
2015-06-25 14:10:00,28.41,28.42,28.41,28.41,5282.0,28.41,28.42,28.41,28.41,5282.0
2015-06-25 14:15:00,28.41,28.41,28.39,28.41,3593.0,28.41,28.41,28.39,28.41,3593.0
2015-06-25 14:20:00,28.41,28.41,28.35,28.36,9959.0,28.41,28.41,28.35,28.36,9959.0
2015-06-25 14:25:00,28.36,28.37,28.3,28.31,15894.0,28.36,28.37,28.3,28.31,15894.0
2015-06-25 14:30:00,28.3,28.3,28.25,28.29,37215.0,28.3,28.3,28.25,28.29,37215.0
2015-06-25 14:35:00,28.3,28.34,28.26,28.34,14015.0,28.3,28.34,28.26,28.34,14015.0
2015-06-25 14:40:00,28.34,28.39,28.34,28.39,13146.0,28.34,28.39,28.34,28.39,13146.0
2015-06-25 14:45:00,28.4,28.41,28.38,28.38,8538.0,28.4,28.41,28.38,28.38,8538.0
2015-06-25 14:50:00,28.39,28.39,28.36,28.38,4400.0,28.39,28.39,28.36,28.38,4400.0
2015-06-25 14:55:00,28.38,28.38,28.36,28.38,5789.0,28.38,28.38,28.36,28.38,5789.0
2015-06-25 15:00:00,28.38,28.44,28.37,28.42,14064.0,28.38,28.44,28.37,28.42,14064.0
2015-06-25 15:05:00,28.42,28.46,28.42,28.43,9548.0,28.42,28.46,28.42,28.43,9548.0
2015-06-25 15:10:00,28.43,28.43,28.4,28.41,4606.0,28.43,28.43,28.4,28.41,4606.0
2015-06-25 15:15:00,28.4,28.43,28.39,28.4,20079.0,28.4,28.43,28.39,28.4,20079.0
2015-06-25 15:20:00,28.4,28.41,28.39,28.4,3500.0,28.4,28.41,28.39,28.4,3500.0
2015-06-25 15:25:00,28.4,28.41,28.39,28.41,10365.0,28.4,28.41,28.39,28.41,10365.0
2015-06-25 15:30:00,28.41,28.41,28.38,28.38,13417.0,28.41,28.41,28.38,28.38,13417.0
2015-06-25 15:35:00,28.39,28.39,28.36,28.38,12796.0,28.39,28.39,28.36,28.38,12796.0
2015-06-25 15:40:00,28.38,28.39,28.36,28.37,5005.0,28.38,28.39,28.36,28.37,5005.0
2015-06-25 15:45:00,28.36,28.39,28.36,28.39,31337.0,28.36,28.39,28.36,28.39,31337.0
2015-06-25 15:50:00,28.39,28.42,28.38,28.42,36305.0,28.39,28.42,28.38,28.42,36305.0
2015-06-25 15:55:00,28.42,28.42,28.38,28.4,90133.0,28.42,28.42,28.38,28.4,90133.0
2015-06-26 09:30:00,28.5,28.54,28.39,28.46,29061.0,28.5,28.54,28.39,28.46,29061.0
2015-06-26 09:35:00,28.4,28.42,28.35,28.42,2200.0,28.4,28.42,28.35,28.42,2200.0
2015-06-26 09:40:00,28.39,28.43,28.3,28.4,8888.0,28.39,28.43,28.3,28.4,8888.0
2015-06-26 09:45:00,28.43,28.49,28.41,28.46,8875.0,28.43,28.49,28.41,28.46,8875.0
2015-06-26 09:50:00,28.47,28.5,28.42,28.46,21090.0,28.47,28.5,28.42,28.46,21090.0
2015-06-26 09:55:00,28.47,28.5,28.46,28.48,6015.0,28.47,28.5,28.46,28.48,6015.0
2015-06-26 10:00:00,28.49,28.56,28.49,28.53,13464.0,28.49,28.56,28.49,28.53,13464.0
2015-06-26 10:05:00,28.53,28.53,28.46,28.5,11260.0,28.53,28.53,28.46,28.5,11260.0
2015-06-26 10:10:00,28.5,28.5,28.38,28.44,27555.0,28.5,28.5,28.38,28.44,27555.0
2015-06-26 10:15:00,28.44,28.47,28.43,28.45,6262.0,28.44,28.47,28.43,28.45,6262.0
2015-06-26 10:20:00,28.45,28.46,28.39,28.4,6800.0,28.45,28.46,28.39,28.4,6800.0
2015-06-26 10:25:00,28.39,28.4,28.33,28.35,31077.0,28.39,28.4,28.33,28.35,31077.0
2015-06-26 10:30:00,28.36,28.36,28.32,28.32,8300.0,28.36,28.36,28.32,28.32,8300.0
2015-06-26 10:35:00,28.33,28.43,28.33,28.42,27765.0,28.33,28.43,28.33,28.42,27765.0
2015-06-26 10:40:00,28.42,28.49,28.41,28.48,21618.0,28.42,28.49,28.41,28.48,21618.0
2015-06-26 10:45:00,28.48,28.53,28.45,28.47,74929.0,28.48,28.53,28.45,28.47,74929.0
2015-06-26 10:50:00,28.47,28.62,28.46,28.61,116672.0,28.47,28.62,28.46,28.61,116672.0
2015-06-26 10:55:00,28.62,28.66,28.46,28.46,38709.0,28.62,28.66,28.46,28.46,38709.0
2015-06-26 11:00:00,28.45,28.5,28.44,28.5,12700.0,28.45,28.5,28.44,28.5,12700.0
2015-06-26 11:05:00,28.51,28.55,28.48,28.52,35384.0,28.51,28.55,28.48,28.52,35384.0
2015-06-26 11:10:00,28.52,28.53,28.5,28.53,8600.0,28.52,28.53,28.5,28.53,8600.0
2015-06-26 11:15:00,28.52,28.53,28.5,28.51,10795.0,28.52,28.53,28.5,28.51,10795.0
2015-06-26 11:20:00,28.51,28.57,28.5,28.55,16030.0,28.51,28.57,28.5,28.55,16030.0
2015-06-26 11:25:00,28.55,28.57,28.55,28.55,9463.0,28.55,28.57,28.55,28.55,9463.0
2015-06-26 11:30:00,28.55,28.56,28.53,28.55,18906.0,28.55,28.56,28.53,28.55,18906.0
2015-06-26 11:35:00,28.56,28.58,28.54,28.56,12710.0,28.56,28.58,28.54,28.56,12710.0
2015-06-26 11:40:00,28.56,28.58,28.54,28.56,8200.0,28.56,28.58,28.54,28.56,8200.0
2015-06-26 11:45:00,28.56,28.58,28.54,28.57,9600.0,28.56,28.58,28.54,28.57,9600.0
2015-06-26 11:50:00,28.57,28.61,28.56,28.59,25717.0,28.57,28.61,28.56,28.59,25717.0
2015-06-26 11:55:00,28.58,28.63,28.58,28.6,16906.0,28.58,28.63,28.58,28.6,16906.0
2015-06-26 12:00:00,28.61,28.62,28.58,28.58,18551.0,28.61,28.62,28.58,28.58,18551.0
2015-06-26 12:05:00,28.58,28.58,28.55,28.58,11994.0,28.58,28.58,28.55,28.58,11994.0
2015-06-26 12:10:00,28.57,28.58,28.53,28.54,16630.0,28.57,28.58,28.53,28.54,16630.0
2015-06-26 12:15:00,28.54,28.57,28.54,28.56,12785.0,28.54,28.57,28.54,28.56,12785.0
2015-06-26 12:20:00,28.56,28.56,28.52,28.54,21520.0,28.56,28.56,28.52,28.54,21520.0
2015-06-26 12:25:00,28.53,28.54,28.52,28.53,8700.0,28.53,28.54,28.52,28.53,8700.0
2015-06-26 12:30:00,28.53,28.56,28.52,28.56,19012.0,28.53,28.56,28.52,28.56,19012.0
2015-06-26 12:35:00,28.56,28.58,28.55,28.55,8006.0,28.56,28.58,28.55,28.55,8006.0
2015-06-26 12:40:00,28.55,28.58,28.54,28.55,12100.0,28.55,28.58,28.54,28.55,12100.0
2015-06-26 12:45:00,28.55,28.56,28.53,28.54,8606.0,28.55,28.56,28.53,28.54,8606.0
2015-06-26 12:50:00,28.54,28.58,28.52,28.52,12997.0,28.54,28.58,28.52,28.52,12997.0
2015-06-26 12:55:00,28.52,28.52,28.46,28.49,12006.0,28.52,28.52,28.46,28.49,12006.0
2015-06-26 13:00:00,28.49,28.51,28.48,28.5,4457.0,28.49,28.51,28.48,28.5,4457.0
2015-06-26 13:05:00,28.49,28.49,28.46,28.47,7506.0,28.49,28.49,28.46,28.47,7506.0
2015-06-26 13:10:00,28.46,28.48,28.39,28.47,46552.0,28.46,28.48,28.39,28.47,46552.0
2015-06-26 13:15:00,28.48,28.49,28.46,28.48,12200.0,28.48,28.49,28.46,28.48,12200.0
2015-06-26 13:20:00,28.47,28.47,28.34,28.39,48591.0,28.47,28.47,28.34,28.39,48591.0
2015-06-26 13:25:00,28.39,28.46,28.38,28.46,8061.0,28.39,28.46,28.38,28.46,8061.0
2015-06-26 13:30:00,28.45,28.45,28.41,28.43,9600.0,28.45,28.45,28.41,28.43,9600.0
2015-06-26 13:35:00,28.42,28.46,28.41,28.45,12699.0,28.42,28.46,28.41,28.45,12699.0
2015-06-26 13:40:00,28.44,28.53,28.44,28.53,22957.0,28.44,28.53,28.44,28.53,22957.0
2015-06-26 13:45:00,28.53,28.55,28.5,28.51,16406.0,28.53,28.55,28.5,28.51,16406.0
2015-06-26 13:50:00,28.5,28.56,28.49,28.53,31526.0,28.5,28.56,28.49,28.53,31526.0
2015-06-26 13:55:00,28.53,28.59,28.53,28.59,24212.0,28.53,28.59,28.53,28.59,24212.0
2015-06-26 14:00:00,28.6,28.6,28.58,28.58,13946.0,28.6,28.6,28.58,28.58,13946.0
2015-06-26 14:05:00,28.58,28.59,28.56,28.57,22630.0,28.58,28.59,28.56,28.57,22630.0
2015-06-26 14:10:00,28.56,28.57,28.54,28.55,10813.0,28.56,28.57,28.54,28.55,10813.0
2015-06-26 14:15:00,28.54,28.56,28.52,28.55,15448.0,28.54,28.56,28.52,28.55,15448.0
2015-06-26 14:20:00,28.54,28.55,28.51,28.52,8200.0,28.54,28.55,28.51,28.52,8200.0
2015-06-26 14:25:00,28.51,28.55,28.51,28.54,13106.0,28.51,28.55,28.51,28.54,13106.0
2015-06-26 14:30:00,28.54,28.54,28.53,28.53,7870.0,28.54,28.54,28.53,28.53,7870.0
2015-06-26 14:35:00,28.53,28.56,28.53,28.54,14045.0,28.53,28.56,28.53,28.54,14045.0
2015-06-26 14:40:00,28.54,28.57,28.52,28.53,19379.0,28.54,28.57,28.52,28.53,19379.0
2015-06-26 14:45:00,28.54,28.56,28.52,28.56,12255.0,28.54,28.56,28.52,28.56,12255.0
2015-06-26 14:50:00,28.56,28.57,28.55,28.56,13550.0,28.56,28.57,28.55,28.56,13550.0
2015-06-26 14:55:00,28.57,28.6,28.56,28.56,12001.0,28.57,28.6,28.56,28.56,12001.0
2015-06-26 15:00:00,28.57,28.6,28.57,28.59,28005.0,28.57,28.6,28.57,28.59,28005.0
2015-06-26 15:05:00,28.6,28.63,28.59,28.59,26363.0,28.6,28.63,28.59,28.59,26363.0
2015-06-26 15:10:00,28.6,28.61,28.55,28.57,21612.0,28.6,28.61,28.55,28.57,21612.0
2015-06-26 15:15:00,28.56,28.57,28.54,28.57,20406.0,28.56,28.57,28.54,28.57,20406.0
2015-06-26 15:20:00,28.56,28.59,28.54,28.58,19966.0,28.56,28.59,28.54,28.58,19966.0
2015-06-26 15:25:00,28.58,28.59,28.56,28.58,12705.0,28.58,28.59,28.56,28.58,12705.0
2015-06-26 15:30:00,28.57,28.58,28.56,28.57,11821.0,28.57,28.58,28.56,28.57,11821.0
2015-06-26 15:35:00,28.58,28.59,28.56,28.57,36440.0,28.58,28.59,28.56,28.57,36440.0
2015-06-26 15:40:00,28.57,28.58,28.56,28.58,15027.0,28.57,28.58,28.56,28.58,15027.0
2015-06-26 15:45:00,28.57,28.59,28.57,28.59,24573.0,28.57,28.59,28.57,28.59,24573.0
2015-06-26 15:50:00,28.58,28.66,28.58,28.66,75163.0,28.58,28.66,28.58,28.66,75163.0
2015-06-26 15:55:00,28.66,28.66,28.61,28.61,138196.0,28.66,28.66,28.61,28.61,138196.0
2015-06-29 09:30:00,28.43,28.45,28.13,28.32,20477.0,28.43,28.45,28.13,28.32,20477.0
2015-06-29 09:35:00,28.37,28.38,28.27,28.32,5400.0,28.37,28.38,28.27,28.32,5400.0
2015-06-29 09:40:00,28.34,28.44,28.32,28.4,10587.0,28.34,28.44,28.32,28.4,10587.0
2015-06-29 09:45:00,28.42,28.53,28.4,28.51,14768.0,28.42,28.53,28.4,28.51,14768.0
2015-06-29 09:50:00,28.52,28.58,28.45,28.51,13370.0,28.52,28.58,28.45,28.51,13370.0
2015-06-29 09:55:00,28.49,28.5,28.41,28.48,12410.0,28.49,28.5,28.41,28.48,12410.0
2015-06-29 10:00:00,28.46,28.52,28.45,28.52,14970.0,28.46,28.52,28.45,28.52,14970.0
2015-06-29 10:05:00,28.51,28.55,28.47,28.47,9304.0,28.51,28.55,28.47,28.47,9304.0
2015-06-29 10:10:00,28.46,28.48,28.4,28.41,11100.0,28.46,28.48,28.4,28.41,11100.0
2015-06-29 10:15:00,28.42,28.52,28.41,28.47,10700.0,28.42,28.52,28.41,28.47,10700.0
2015-06-29 10:20:00,28.47,28.48,28.42,28.44,8200.0,28.47,28.48,28.42,28.44,8200.0
2015-06-29 10:25:00,28.44,28.44,28.33,28.34,3350.0,28.44,28.44,28.33,28.34,3350.0
2015-06-29 10:30:00,28.32,28.39,28.31,28.39,16514.0,28.32,28.39,28.31,28.39,16514.0
2015-06-29 10:35:00,28.38,28.43,28.37,28.37,9700.0,28.38,28.43,28.37,28.37,9700.0
2015-06-29 10:40:00,28.39,28.41,28.32,28.35,8250.0,28.39,28.41,28.32,28.35,8250.0
2015-06-29 10:45:00,28.35,28.4,28.34,28.37,4940.0,28.35,28.4,28.34,28.37,4940.0
2015-06-29 10:50:00,28.34,28.36,28.32,28.36,7534.0,28.34,28.36,28.32,28.36,7534.0
2015-06-29 10:55:00,28.35,28.36,28.3,28.3,6920.0,28.35,28.36,28.3,28.3,6920.0
2015-06-29 11:00:00,28.28,28.28,28.21,28.21,8208.0,28.28,28.28,28.21,28.21,8208.0
2015-06-29 11:05:00,28.21,28.24,28.18,28.21,8904.0,28.21,28.24,28.18,28.21,8904.0
2015-06-29 11:10:00,28.21,28.24,28.19,28.21,8795.0,28.21,28.24,28.19,28.21,8795.0
2015-06-29 11:15:00,28.2,28.22,28.13,28.13,7536.0,28.2,28.22,28.13,28.13,7536.0
2015-06-29 11:20:00,28.12,28.16,28.12,28.14,7701.0,28.12,28.16,28.12,28.14,7701.0
2015-06-29 11:25:00,28.15,28.16,28.11,28.16,15177.0,28.15,28.16,28.11,28.16,15177.0
2015-06-29 11:30:00,28.15,28.16,28.08,28.09,7868.0,28.15,28.16,28.08,28.09,7868.0
2015-06-29 11:35:00,28.1,28.1,28.05,28.07,12407.0,28.1,28.1,28.05,28.07,12407.0
2015-06-29 11:40:00,28.06,28.12,28.05,28.09,16585.0,28.06,28.12,28.05,28.09,16585.0
2015-06-29 11:45:00,28.09,28.11,28.04,28.09,12100.0,28.09,28.11,28.04,28.09,12100.0
2015-06-29 11:50:00,28.11,28.12,28.09,28.1,4700.0,28.11,28.12,28.09,28.1,4700.0
2015-06-29 11:55:00,28.11,28.12,28.09,28.11,8900.0,28.11,28.12,28.09,28.11,8900.0
2015-06-29 12:00:00,28.11,28.14,28.09,28.13,13700.0,28.11,28.14,28.09,28.13,13700.0
2015-06-29 12:05:00,28.14,28.15,28.13,28.13,13000.0,28.14,28.15,28.13,28.13,13000.0
2015-06-29 12:10:00,28.13,28.14,28.09,28.12,17800.0,28.13,28.14,28.09,28.12,17800.0
2015-06-29 12:15:00,28.11,28.12,28.07,28.07,11600.0,28.11,28.12,28.07,28.07,11600.0
2015-06-29 12:20:00,28.08,28.11,28.07,28.11,20230.0,28.08,28.11,28.07,28.11,20230.0
2015-06-29 12:25:00,28.11,28.11,28.07,28.07,10211.0,28.11,28.11,28.07,28.07,10211.0
2015-06-29 12:30:00,28.08,28.08,28.02,28.03,12573.0,28.08,28.08,28.02,28.03,12573.0
2015-06-29 12:35:00,28.03,28.03,27.97,28.0,11639.0,28.03,28.03,27.97,28.0,11639.0
2015-06-29 12:40:00,28.0,28.02,27.98,28.02,8486.0,28.0,28.02,27.98,28.02,8486.0
2015-06-29 12:45:00,28.02,28.03,27.99,27.99,5700.0,28.02,28.03,27.99,27.99,5700.0
2015-06-29 12:50:00,27.99,28.06,27.98,28.04,19010.0,27.99,28.06,27.98,28.04,19010.0
2015-06-29 12:55:00,28.04,28.07,28.0,28.07,23154.0,28.04,28.07,28.0,28.07,23154.0
2015-06-29 13:00:00,28.06,28.07,28.01,28.07,14018.0,28.06,28.07,28.01,28.07,14018.0
2015-06-29 13:05:00,28.06,28.06,28.02,28.06,7986.0,28.06,28.06,28.02,28.06,7986.0
2015-06-29 13:10:00,28.06,28.06,28.0,28.04,14906.0,28.06,28.06,28.0,28.04,14906.0
2015-06-29 13:15:00,28.04,28.08,28.04,28.06,11999.0,28.04,28.08,28.04,28.06,11999.0
2015-06-29 13:20:00,28.06,28.09,28.06,28.08,14335.0,28.06,28.09,28.06,28.08,14335.0
2015-06-29 13:25:00,28.08,28.08,28.05,28.07,15517.0,28.08,28.08,28.05,28.07,15517.0
2015-06-29 13:30:00,28.05,28.07,28.05,28.06,14462.0,28.05,28.07,28.05,28.06,14462.0
2015-06-29 13:35:00,28.08,28.11,28.06,28.11,19384.0,28.08,28.11,28.06,28.11,19384.0
2015-06-29 13:40:00,28.11,28.12,28.09,28.1,12296.0,28.11,28.12,28.09,28.1,12296.0
2015-06-29 13:45:00,28.11,28.12,28.09,28.1,11166.0,28.11,28.12,28.09,28.1,11166.0
2015-06-29 13:50:00,28.1,28.12,28.08,28.1,17971.0,28.1,28.12,28.08,28.1,17971.0
2015-06-29 13:55:00,28.1,28.12,28.09,28.11,7800.0,28.1,28.12,28.09,28.11,7800.0
2015-06-29 14:00:00,28.11,28.11,28.09,28.1,6116.0,28.11,28.11,28.09,28.1,6116.0
2015-06-29 14:05:00,28.1,28.12,28.1,28.12,6115.0,28.1,28.12,28.1,28.12,6115.0
2015-06-29 14:10:00,28.11,28.12,28.07,28.11,16777.0,28.11,28.12,28.07,28.11,16777.0
2015-06-29 14:15:00,28.1,28.11,28.1,28.1,1900.0,28.1,28.11,28.1,28.1,1900.0
2015-06-29 14:20:00,28.1,28.11,28.06,28.08,16553.0,28.1,28.11,28.06,28.08,16553.0
2015-06-29 14:25:00,28.08,28.08,28.04,28.06,15893.0,28.08,28.08,28.04,28.06,15893.0
2015-06-29 14:30:00,28.05,28.06,28.03,28.04,14501.0,28.05,28.06,28.03,28.04,14501.0
2015-06-29 14:35:00,28.04,28.07,28.01,28.06,17415.0,28.04,28.07,28.01,28.06,17415.0
2015-06-29 14:40:00,28.06,28.13,28.04,28.13,19901.0,28.06,28.13,28.04,28.13,19901.0
2015-06-29 14:45:00,28.13,28.14,28.09,28.12,8959.0,28.13,28.14,28.09,28.12,8959.0
2015-06-29 14:50:00,28.11,28.12,28.06,28.1,17847.0,28.11,28.12,28.06,28.1,17847.0
2015-06-29 14:55:00,28.09,28.1,28.07,28.08,10504.0,28.09,28.1,28.07,28.08,10504.0
2015-06-29 15:00:00,28.08,28.08,28.03,28.03,15773.0,28.08,28.08,28.03,28.03,15773.0
2015-06-29 15:05:00,28.02,28.05,28.0,28.03,19262.0,28.02,28.05,28.0,28.03,19262.0
2015-06-29 15:10:00,28.03,28.06,28.0,28.05,16393.0,28.03,28.06,28.0,28.05,16393.0
2015-06-29 15:15:00,28.04,28.07,28.02,28.05,21978.0,28.04,28.07,28.02,28.05,21978.0
2015-06-29 15:20:00,28.05,28.18,28.04,28.11,95903.0,28.05,28.18,28.04,28.11,95903.0
2015-06-29 15:25:00,28.1,28.11,28.03,28.04,27979.0,28.1,28.11,28.03,28.04,27979.0
2015-06-29 15:30:00,28.03,28.05,28.0,28.05,49165.0,28.03,28.05,28.0,28.05,49165.0
2015-06-29 15:35:00,28.05,28.05,27.98,27.98,19851.0,28.05,28.05,27.98,27.98,19851.0
2015-06-29 15:40:00,27.98,27.98,27.94,27.95,17438.0,27.98,27.98,27.94,27.95,17438.0
2015-06-29 15:45:00,27.95,27.99,27.92,27.99,38448.0,27.95,27.99,27.92,27.99,38448.0
2015-06-29 15:50:00,27.99,28.01,27.95,27.95,64546.0,27.99,28.01,27.95,27.95,64546.0
2015-06-29 15:55:00,27.96,27.98,27.93,27.94,107376.0,27.96,27.98,27.93,27.94,107376.0
2015-06-30 09:30:00,28.09,28.21,28.07,28.13,14152.0,28.09,28.21,28.07,28.13,14152.0
2015-06-30 09:35:00,28.11,28.11,28.01,28.08,5585.0,28.11,28.11,28.01,28.08,5585.0
2015-06-30 09:40:00,28.13,28.16,28.03,28.08,3600.0,28.13,28.16,28.03,28.08,3600.0
2015-06-30 09:45:00,28.09,28.1,27.96,27.96,8504.0,28.09,28.1,27.96,27.96,8504.0
2015-06-30 09:50:00,27.97,28.06,27.97,28.0,9575.0,27.97,28.06,27.97,28.0,9575.0
2015-06-30 09:55:00,27.98,27.98,27.94,27.94,2300.0,27.98,27.98,27.94,27.94,2300.0
2015-06-30 10:00:00,27.95,27.97,27.91,27.91,7240.0,27.95,27.97,27.91,27.91,7240.0
2015-06-30 10:05:00,27.91,27.93,27.87,27.9,10833.0,27.91,27.93,27.87,27.9,10833.0
2015-06-30 10:10:00,27.9,27.91,27.83,27.89,9933.0,27.9,27.91,27.83,27.89,9933.0
2015-06-30 10:15:00,27.88,27.88,27.85,27.87,13883.0,27.88,27.88,27.85,27.87,13883.0
2015-06-30 10:20:00,27.87,27.87,27.79,27.8,7817.0,27.87,27.87,27.79,27.8,7817.0
2015-06-30 10:25:00,27.79,27.86,27.78,27.82,6998.0,27.79,27.86,27.78,27.82,6998.0
2015-06-30 10:30:00,27.81,27.81,27.72,27.73,9052.0,27.81,27.81,27.72,27.73,9052.0
2015-06-30 10:35:00,27.73,27.74,27.68,27.69,8453.0,27.73,27.74,27.68,27.69,8453.0
2015-06-30 10:40:00,27.67,27.68,27.65,27.67,5100.0,27.67,27.68,27.65,27.67,5100.0
2015-06-30 10:45:00,27.66,27.69,27.64,27.66,11875.0,27.66,27.69,27.64,27.66,11875.0
2015-06-30 10:50:00,27.66,27.72,27.66,27.7,16992.0,27.66,27.72,27.66,27.7,16992.0
2015-06-30 10:55:00,27.69,27.75,27.69,27.71,13300.0,27.69,27.75,27.69,27.71,13300.0
2015-06-30 11:00:00,27.71,27.71,27.69,27.7,15600.0,27.71,27.71,27.69,27.7,15600.0
2015-06-30 11:05:00,27.7,27.75,27.7,27.74,16007.0,27.7,27.75,27.7,27.74,16007.0
2015-06-30 11:10:00,27.75,27.76,27.74,27.74,14787.0,27.75,27.76,27.74,27.74,14787.0
2015-06-30 11:15:00,27.75,27.77,27.74,27.74,13007.0,27.75,27.77,27.74,27.74,13007.0
2015-06-30 11:20:00,27.74,27.74,27.66,27.66,18321.0,27.74,27.74,27.66,27.66,18321.0
2015-06-30 11:25:00,27.65,27.67,27.65,27.66,11800.0,27.65,27.67,27.65,27.66,11800.0
2015-06-30 11:30:00,27.66,27.68,27.59,27.61,28949.0,27.66,27.68,27.59,27.61,28949.0
2015-06-30 11:35:00,27.6,27.61,27.58,27.58,5393.0,27.6,27.61,27.58,27.58,5393.0
2015-06-30 11:40:00,27.59,27.63,27.58,27.61,21838.0,27.59,27.63,27.58,27.61,21838.0
2015-06-30 11:45:00,27.62,27.62,27.59,27.61,10125.0,27.62,27.62,27.59,27.61,10125.0
2015-06-30 11:50:00,27.61,27.61,27.56,27.56,14400.0,27.61,27.61,27.56,27.56,14400.0
2015-06-30 11:55:00,27.56,27.58,27.53,27.53,15111.0,27.56,27.58,27.53,27.53,15111.0
2015-06-30 12:00:00,27.54,27.54,27.51,27.53,14960.0,27.54,27.54,27.51,27.53,14960.0
2015-06-30 12:05:00,27.54,27.58,27.51,27.58,12606.0,27.54,27.58,27.51,27.58,12606.0
2015-06-30 12:10:00,27.58,27.58,27.56,27.57,9670.0,27.58,27.58,27.56,27.57,9670.0
2015-06-30 12:15:00,27.57,27.6,27.56,27.59,12400.0,27.57,27.6,27.56,27.59,12400.0
2015-06-30 12:20:00,27.59,27.59,27.54,27.55,6200.0,27.59,27.59,27.54,27.55,6200.0
2015-06-30 12:25:00,27.55,27.57,27.54,27.57,15382.0,27.55,27.57,27.54,27.57,15382.0
2015-06-30 12:30:00,27.58,27.59,27.55,27.57,15099.0,27.58,27.59,27.55,27.57,15099.0
2015-06-30 12:35:00,27.57,27.59,27.56,27.59,9903.0,27.57,27.59,27.56,27.59,9903.0
2015-06-30 12:40:00,27.59,27.6,27.57,27.58,9700.0,27.59,27.6,27.57,27.58,9700.0
2015-06-30 12:45:00,27.57,27.63,27.56,27.63,24097.0,27.57,27.63,27.56,27.63,24097.0
2015-06-30 12:50:00,27.63,27.68,27.63,27.67,10300.0,27.63,27.68,27.63,27.67,10300.0
2015-06-30 12:55:00,27.67,27.73,27.67,27.68,11039.0,27.67,27.73,27.67,27.68,11039.0
2015-06-30 13:00:00,27.69,27.69,27.66,27.68,8135.0,27.69,27.69,27.66,27.68,8135.0
2015-06-30 13:05:00,27.68,27.68,27.64,27.64,5112.0,27.68,27.68,27.64,27.64,5112.0
2015-06-30 13:10:00,27.64,27.64,27.6,27.6,7576.0,27.64,27.64,27.6,27.6,7576.0
2015-06-30 13:15:00,27.6,27.62,27.56,27.58,48655.0,27.6,27.62,27.56,27.58,48655.0
2015-06-30 13:20:00,27.59,27.59,27.55,27.58,12724.0,27.59,27.59,27.55,27.58,12724.0
2015-06-30 13:25:00,27.58,27.65,27.58,27.64,12700.0,27.58,27.65,27.58,27.64,12700.0
2015-06-30 13:30:00,27.65,27.68,27.64,27.68,8247.0,27.65,27.68,27.64,27.68,8247.0
2015-06-30 13:35:00,27.68,27.7,27.65,27.66,7489.0,27.68,27.7,27.65,27.66,7489.0
2015-06-30 13:40:00,27.66,27.71,27.65,27.71,17214.0,27.66,27.71,27.65,27.71,17214.0
2015-06-30 13:45:00,27.72,27.75,27.71,27.72,24120.0,27.72,27.75,27.71,27.72,24120.0
2015-06-30 13:50:00,27.71,27.75,27.71,27.74,18733.0,27.71,27.75,27.71,27.74,18733.0
2015-06-30 13:55:00,27.74,27.74,27.71,27.71,5207.0,27.74,27.74,27.71,27.71,5207.0
2015-06-30 14:00:00,27.71,27.72,27.7,27.71,6100.0,27.71,27.72,27.7,27.71,6100.0
2015-06-30 14:05:00,27.71,27.75,27.7,27.74,16609.0,27.71,27.75,27.7,27.74,16609.0
2015-06-30 14:10:00,27.73,27.74,27.71,27.71,10746.0,27.73,27.74,27.71,27.71,10746.0
2015-06-30 14:15:00,27.72,27.72,27.69,27.7,31972.0,27.72,27.72,27.69,27.7,31972.0
2015-06-30 14:20:00,27.71,27.71,27.67,27.67,9979.0,27.71,27.71,27.67,27.67,9979.0
2015-06-30 14:25:00,27.67,27.68,27.63,27.64,9956.0,27.67,27.68,27.63,27.64,9956.0
2015-06-30 14:30:00,27.63,27.64,27.58,27.58,11300.0,27.63,27.64,27.58,27.58,11300.0
2015-06-30 14:35:00,27.58,27.66,27.58,27.65,17888.0,27.58,27.66,27.58,27.65,17888.0
2015-06-30 14:40:00,27.64,27.65,27.62,27.65,10238.0,27.64,27.65,27.62,27.65,10238.0
2015-06-30 14:45:00,27.65,27.65,27.62,27.64,13000.0,27.65,27.65,27.62,27.64,13000.0
2015-06-30 14:50:00,27.64,27.64,27.6,27.6,9375.0,27.64,27.64,27.6,27.6,9375.0
2015-06-30 14:55:00,27.6,27.61,27.58,27.58,13246.0,27.6,27.61,27.58,27.58,13246.0
2015-06-30 15:00:00,27.58,27.62,27.58,27.61,21896.0,27.58,27.62,27.58,27.61,21896.0
2015-06-30 15:05:00,27.6,27.62,27.58,27.58,13479.0,27.6,27.62,27.58,27.58,13479.0
2015-06-30 15:10:00,27.58,27.61,27.58,27.58,15600.0,27.58,27.61,27.58,27.58,15600.0
2015-06-30 15:15:00,27.56,27.58,27.55,27.56,17687.0,27.56,27.58,27.55,27.56,17687.0
2015-06-30 15:20:00,27.55,27.56,27.54,27.54,9500.0,27.55,27.56,27.54,27.54,9500.0
2015-06-30 15:25:00,27.55,27.58,27.54,27.57,25797.0,27.55,27.58,27.54,27.57,25797.0
2015-06-30 15:30:00,27.57,27.59,27.56,27.59,26250.0,27.57,27.59,27.56,27.59,26250.0
2015-06-30 15:35:00,27.58,27.62,27.58,27.62,39086.0,27.58,27.62,27.58,27.62,39086.0
2015-06-30 15:40:00,27.61,27.62,27.59,27.59,21116.0,27.61,27.62,27.59,27.59,21116.0
2015-06-30 15:45:00,27.6,27.66,27.6,27.66,35051.0,27.6,27.66,27.6,27.66,35051.0
2015-06-30 15:50:00,27.65,27.65,27.6,27.61,56875.0,27.65,27.65,27.6,27.61,56875.0
2015-06-30 15:55:00,27.61,27.62,27.58,27.58,116113.0,27.61,27.62,27.58,27.58,116113.0
2015-07-01 09:30:00,27.72,27.92,27.57,27.57,25567.0,27.72,27.92,27.57,27.57,25567.0
2015-07-01 09:35:00,27.59,27.68,27.57,27.6,17590.0,27.59,27.68,27.57,27.6,17590.0
2015-07-01 09:40:00,27.58,27.58,27.45,27.52,20552.0,27.58,27.58,27.45,27.52,20552.0
2015-07-01 09:45:00,27.49,27.59,27.42,27.59,15300.0,27.49,27.59,27.42,27.59,15300.0
2015-07-01 09:50:00,27.61,27.65,27.59,27.6,7260.0,27.61,27.65,27.59,27.6,7260.0
2015-07-01 09:55:00,27.63,27.65,27.6,27.65,8352.0,27.63,27.65,27.6,27.65,8352.0
2015-07-01 10:00:00,27.63,27.78,27.62,27.78,22915.0,27.63,27.78,27.62,27.78,22915.0
2015-07-01 10:05:00,27.77,27.77,27.72,27.76,11900.0,27.77,27.77,27.72,27.76,11900.0
2015-07-01 10:10:00,27.76,27.79,27.75,27.76,18725.0,27.76,27.79,27.75,27.76,18725.0
2015-07-01 10:15:00,27.75,27.75,27.66,27.66,16915.0,27.75,27.75,27.66,27.66,16915.0
2015-07-01 10:20:00,27.66,27.68,27.64,27.67,35966.0,27.66,27.68,27.64,27.67,35966.0
2015-07-01 10:25:00,27.66,27.68,27.63,27.63,23700.0,27.66,27.68,27.63,27.63,23700.0
2015-07-01 10:30:00,27.63,27.66,27.58,27.63,54277.0,27.63,27.66,27.58,27.63,54277.0
2015-07-01 10:35:00,27.62,27.73,27.61,27.72,67853.0,27.62,27.73,27.61,27.72,67853.0
2015-07-01 10:40:00,27.72,27.79,27.71,27.79,35859.0,27.72,27.79,27.71,27.79,35859.0
2015-07-01 10:45:00,27.79,27.81,27.77,27.78,45380.0,27.79,27.81,27.77,27.78,45380.0
2015-07-01 10:50:00,27.78,27.78,27.72,27.73,16024.0,27.78,27.78,27.72,27.73,16024.0
2015-07-01 10:55:00,27.74,27.74,27.72,27.74,13615.0,27.74,27.74,27.72,27.74,13615.0
2015-07-01 11:00:00,27.74,27.74,27.71,27.71,10300.0,27.74,27.74,27.71,27.71,10300.0
2015-07-01 11:05:00,27.7,27.71,27.67,27.67,15471.0,27.7,27.71,27.67,27.67,15471.0
2015-07-01 11:10:00,27.67,27.67,27.64,27.65,12674.0,27.67,27.67,27.64,27.65,12674.0
2015-07-01 11:15:00,27.66,27.67,27.64,27.66,15981.0,27.66,27.67,27.64,27.66,15981.0
2015-07-01 11:20:00,27.65,27.7,27.64,27.69,23482.0,27.65,27.7,27.64,27.69,23482.0
2015-07-01 11:25:00,27.7,27.7,27.66,27.66,6100.0,27.7,27.7,27.66,27.66,6100.0
2015-07-01 11:30:00,27.66,27.66,27.64,27.64,7589.0,27.66,27.66,27.64,27.64,7589.0
2015-07-01 11:35:00,27.64,27.64,27.61,27.62,8637.0,27.64,27.64,27.61,27.62,8637.0
2015-07-01 11:40:00,27.62,27.63,27.6,27.6,6217.0,27.62,27.63,27.6,27.6,6217.0
2015-07-01 11:45:00,27.59,27.61,27.59,27.6,13262.0,27.59,27.61,27.59,27.6,13262.0
2015-07-01 11:50:00,27.6,27.6,27.56,27.56,8854.0,27.6,27.6,27.56,27.56,8854.0
2015-07-01 11:55:00,27.56,27.6,27.56,27.59,13437.0,27.56,27.6,27.56,27.59,13437.0
2015-07-01 12:00:00,27.59,27.6,27.57,27.58,29797.0,27.59,27.6,27.57,27.58,29797.0
2015-07-01 12:05:00,27.58,27.6,27.57,27.59,10910.0,27.58,27.6,27.57,27.59,10910.0
2015-07-01 12:10:00,27.6,27.6,27.58,27.59,13809.0,27.6,27.6,27.58,27.59,13809.0
2015-07-01 12:15:00,27.59,27.59,27.53,27.55,19050.0,27.59,27.59,27.53,27.55,19050.0
2015-07-01 12:20:00,27.54,27.55,27.51,27.55,13400.0,27.54,27.55,27.51,27.55,13400.0
2015-07-01 12:25:00,27.55,27.55,27.49,27.5,20891.0,27.55,27.55,27.49,27.5,20891.0
2015-07-01 12:30:00,27.49,27.5,27.45,27.48,19812.0,27.49,27.5,27.45,27.48,19812.0
2015-07-01 12:35:00,27.48,27.49,27.46,27.46,14498.0,27.48,27.49,27.46,27.46,14498.0
2015-07-01 12:40:00,27.46,27.48,27.38,27.38,33938.0,27.46,27.48,27.38,27.38,33938.0
2015-07-01 12:45:00,27.38,27.41,27.35,27.41,25425.0,27.38,27.41,27.35,27.41,25425.0
2015-07-01 12:50:00,27.4,27.42,27.39,27.42,6586.0,27.4,27.42,27.39,27.42,6586.0
2015-07-01 12:55:00,27.41,27.42,27.4,27.42,8741.0,27.41,27.42,27.4,27.42,8741.0
2015-07-01 13:00:00,27.42,27.42,27.4,27.42,10242.0,27.42,27.42,27.4,27.42,10242.0
2015-07-01 13:05:00,27.42,27.43,27.4,27.42,26415.0,27.42,27.43,27.4,27.42,26415.0
2015-07-01 13:10:00,27.42,27.46,27.42,27.45,18137.0,27.42,27.46,27.42,27.45,18137.0
2015-07-01 13:15:00,27.46,27.49,27.45,27.49,9240.0,27.46,27.49,27.45,27.49,9240.0
2015-07-01 13:20:00,27.49,27.52,27.47,27.51,17382.0,27.49,27.52,27.47,27.51,17382.0
2015-07-01 13:25:00,27.5,27.51,27.5,27.51,12380.0,27.5,27.51,27.5,27.51,12380.0
2015-07-01 13:30:00,27.5,27.56,27.5,27.56,10500.0,27.5,27.56,27.5,27.56,10500.0
2015-07-01 13:35:00,27.56,27.6,27.55,27.57,8930.0,27.56,27.6,27.55,27.57,8930.0
2015-07-01 13:40:00,27.56,27.59,27.54,27.57,12796.0,27.56,27.59,27.54,27.57,12796.0
2015-07-01 13:45:00,27.56,27.56,27.54,27.55,9711.0,27.56,27.56,27.54,27.55,9711.0
2015-07-01 13:50:00,27.57,27.57,27.55,27.55,5330.0,27.57,27.57,27.55,27.55,5330.0
2015-07-01 13:55:00,27.55,27.56,27.46,27.46,10970.0,27.55,27.56,27.46,27.46,10970.0
2015-07-01 14:00:00,27.45,27.48,27.45,27.45,11632.0,27.45,27.48,27.45,27.45,11632.0
2015-07-01 14:05:00,27.45,27.49,27.45,27.46,10137.0,27.45,27.49,27.45,27.46,10137.0
2015-07-01 14:10:00,27.45,27.45,27.43,27.45,11500.0,27.45,27.45,27.43,27.45,11500.0
2015-07-01 14:15:00,27.45,27.46,27.42,27.44,11124.0,27.45,27.46,27.42,27.44,11124.0
2015-07-01 14:20:00,27.44,27.45,27.4,27.4,17667.0,27.44,27.45,27.4,27.4,17667.0
2015-07-01 14:25:00,27.41,27.43,27.4,27.43,20222.0,27.41,27.43,27.4,27.43,20222.0
2015-07-01 14:30:00,27.43,27.46,27.41,27.45,14807.0,27.43,27.46,27.41,27.45,14807.0
2015-07-01 14:35:00,27.46,27.46,27.44,27.44,21694.0,27.46,27.46,27.44,27.44,21694.0
2015-07-01 14:40:00,27.45,27.45,27.44,27.45,6729.0,27.45,27.45,27.44,27.45,6729.0
2015-07-01 14:45:00,27.45,27.47,27.44,27.47,17924.0,27.45,27.47,27.44,27.47,17924.0
2015-07-01 14:50:00,27.47,27.47,27.46,27.47,8648.0,27.47,27.47,27.46,27.47,8648.0
2015-07-01 14:55:00,27.46,27.47,27.44,27.45,17913.0,27.46,27.47,27.44,27.45,17913.0
2015-07-01 15:00:00,27.45,27.47,27.45,27.46,9900.0,27.45,27.47,27.45,27.46,9900.0
2015-07-01 15:05:00,27.46,27.47,27.42,27.42,27099.0,27.46,27.47,27.42,27.42,27099.0
2015-07-01 15:10:00,27.42,27.44,27.4,27.43,23272.0,27.42,27.44,27.4,27.43,23272.0
2015-07-01 15:15:00,27.43,27.44,27.43,27.44,14350.0,27.43,27.44,27.43,27.44,14350.0
2015-07-01 15:20:00,27.43,27.44,27.42,27.43,13078.0,27.43,27.44,27.42,27.43,13078.0
2015-07-01 15:25:00,27.43,27.43,27.42,27.43,16048.0,27.43,27.43,27.42,27.43,16048.0
2015-07-01 15:30:00,27.44,27.44,27.4,27.4,20246.0,27.44,27.44,27.4,27.4,20246.0
2015-07-01 15:35:00,27.4,27.42,27.39,27.42,48264.0,27.4,27.42,27.39,27.42,48264.0
2015-07-01 15:40:00,27.41,27.42,27.37,27.41,38985.0,27.41,27.42,27.37,27.41,38985.0
2015-07-01 15:45:00,27.43,27.43,27.36,27.38,35974.0,27.43,27.43,27.36,27.38,35974.0
2015-07-01 15:50:00,27.39,27.41,27.38,27.4,39686.0,27.39,27.41,27.38,27.4,39686.0
2015-07-01 15:55:00,27.4,27.46,27.4,27.44,93471.0,27.4,27.46,27.4,27.44,93471.0
2015-07-02 09:30:00,27.37,27.58,27.37,27.45,26881.0,27.37,27.58,27.37,27.45,26881.0
2015-07-02 09:35:00,27.47,27.53,27.44,27.5,24097.0,27.47,27.53,27.44,27.5,24097.0
2015-07-02 09:40:00,27.52,27.6,27.48,27.58,62197.0,27.52,27.6,27.48,27.58,62197.0
2015-07-02 09:45:00,27.58,27.63,27.56,27.58,10007.0,27.58,27.63,27.56,27.58,10007.0
2015-07-02 09:50:00,27.58,27.58,27.5,27.51,50650.0,27.58,27.58,27.5,27.51,50650.0
2015-07-02 09:55:00,27.52,27.54,27.47,27.47,20300.0,27.52,27.54,27.47,27.47,20300.0
2015-07-02 10:00:00,27.46,27.5,27.43,27.46,14136.0,27.46,27.5,27.43,27.46,14136.0
2015-07-02 10:05:00,27.47,27.48,27.44,27.46,16567.0,27.47,27.48,27.44,27.46,16567.0
2015-07-02 10:10:00,27.46,27.51,27.45,27.46,15303.0,27.46,27.51,27.45,27.46,15303.0
2015-07-02 10:15:00,27.45,27.49,27.45,27.46,11096.0,27.45,27.49,27.45,27.46,11096.0
2015-07-02 10:20:00,27.46,27.47,27.44,27.46,11600.0,27.46,27.47,27.44,27.46,11600.0
2015-07-02 10:25:00,27.47,27.5,27.46,27.47,14500.0,27.47,27.5,27.46,27.47,14500.0
2015-07-02 10:30:00,27.47,27.5,27.45,27.48,11300.0,27.47,27.5,27.45,27.48,11300.0
2015-07-02 10:35:00,27.49,27.5,27.45,27.48,21100.0,27.49,27.5,27.45,27.48,21100.0
2015-07-02 10:40:00,27.48,27.48,27.47,27.48,3000.0,27.48,27.48,27.47,27.48,3000.0
2015-07-02 10:45:00,27.48,27.5,27.45,27.46,12713.0,27.48,27.5,27.45,27.46,12713.0
2015-07-02 10:50:00,27.46,27.5,27.43,27.45,13901.0,27.46,27.5,27.43,27.45,13901.0
2015-07-02 10:55:00,27.46,27.47,27.44,27.45,10794.0,27.46,27.47,27.44,27.45,10794.0
2015-07-02 11:00:00,27.45,27.45,27.43,27.44,5532.0,27.45,27.45,27.43,27.44,5532.0
2015-07-02 11:05:00,27.44,27.44,27.4,27.4,8799.0,27.44,27.44,27.4,27.4,8799.0
2015-07-02 11:10:00,27.41,27.42,27.39,27.41,29301.0,27.41,27.42,27.39,27.41,29301.0
2015-07-02 11:15:00,27.42,27.42,27.39,27.39,8032.0,27.42,27.42,27.39,27.39,8032.0
2015-07-02 11:20:00,27.39,27.42,27.39,27.41,12300.0,27.39,27.42,27.39,27.41,12300.0
2015-07-02 11:25:00,27.41,27.41,27.38,27.39,7228.0,27.41,27.41,27.38,27.39,7228.0
2015-07-02 11:30:00,27.39,27.42,27.38,27.41,8100.0,27.39,27.42,27.38,27.41,8100.0
2015-07-02 11:35:00,27.42,27.42,27.4,27.4,7400.0,27.42,27.42,27.4,27.4,7400.0
2015-07-02 11:40:00,27.41,27.42,27.4,27.41,11581.0,27.41,27.42,27.4,27.41,11581.0
2015-07-02 11:45:00,27.42,27.42,27.39,27.42,25937.0,27.42,27.42,27.39,27.42,25937.0
2015-07-02 11:50:00,27.42,27.42,27.36,27.37,20726.0,27.42,27.42,27.36,27.37,20726.0
2015-07-02 11:55:00,27.36,27.38,27.34,27.37,12899.0,27.36,27.38,27.34,27.37,12899.0
2015-07-02 12:00:00,27.39,27.39,27.36,27.38,3800.0,27.39,27.39,27.36,27.38,3800.0
2015-07-02 12:05:00,27.38,27.39,27.37,27.38,4200.0,27.38,27.39,27.37,27.38,4200.0
2015-07-02 12:10:00,27.38,27.39,27.38,27.39,6200.0,27.38,27.39,27.38,27.39,6200.0
2015-07-02 12:15:00,27.39,27.39,27.37,27.38,11907.0,27.39,27.39,27.37,27.38,11907.0
2015-07-02 12:20:00,27.38,27.39,27.37,27.38,5600.0,27.38,27.39,27.37,27.38,5600.0
2015-07-02 12:25:00,27.38,27.42,27.38,27.41,6689.0,27.38,27.42,27.38,27.41,6689.0
2015-07-02 12:30:00,27.41,27.42,27.38,27.38,5700.0,27.41,27.42,27.38,27.38,5700.0
2015-07-02 12:35:00,27.38,27.38,27.27,27.28,20344.0,27.38,27.38,27.27,27.28,20344.0
2015-07-02 12:40:00,27.28,27.29,27.27,27.28,3750.0,27.28,27.29,27.27,27.28,3750.0
2015-07-02 12:45:00,27.28,27.31,27.27,27.31,8137.0,27.28,27.31,27.27,27.31,8137.0
2015-07-02 12:50:00,27.3,27.31,27.28,27.31,19703.0,27.3,27.31,27.28,27.31,19703.0
2015-07-02 12:55:00,27.3,27.31,27.3,27.3,4200.0,27.3,27.31,27.3,27.3,4200.0
2015-07-02 13:00:00,27.31,27.32,27.29,27.32,16465.0,27.31,27.32,27.29,27.32,16465.0
2015-07-02 13:05:00,27.33,27.35,27.32,27.35,5100.0,27.33,27.35,27.32,27.35,5100.0
2015-07-02 13:10:00,27.36,27.36,27.33,27.33,11430.0,27.36,27.36,27.33,27.33,11430.0
2015-07-02 13:15:00,27.33,27.34,27.31,27.31,7236.0,27.33,27.34,27.31,27.31,7236.0
2015-07-02 13:20:00,27.31,27.33,27.3,27.33,3800.0,27.31,27.33,27.3,27.33,3800.0
2015-07-02 13:25:00,27.33,27.35,27.31,27.35,8000.0,27.33,27.35,27.31,27.35,8000.0
2015-07-02 13:30:00,27.35,27.37,27.34,27.37,11000.0,27.35,27.37,27.34,27.37,11000.0
2015-07-02 13:35:00,27.36,27.38,27.35,27.36,4800.0,27.36,27.38,27.35,27.36,4800.0
2015-07-02 13:40:00,27.35,27.36,27.35,27.36,800.0,27.35,27.36,27.35,27.36,800.0
2015-07-02 13:45:00,27.36,27.39,27.36,27.39,5200.0,27.36,27.39,27.36,27.39,5200.0
2015-07-02 13:50:00,27.38,27.41,27.37,27.41,17661.0,27.38,27.41,27.37,27.41,17661.0
2015-07-02 13:55:00,27.42,27.42,27.39,27.39,13700.0,27.42,27.42,27.39,27.39,13700.0
2015-07-02 14:00:00,27.4,27.41,27.39,27.41,5400.0,27.4,27.41,27.39,27.41,5400.0
2015-07-02 14:05:00,27.41,27.42,27.39,27.41,29664.0,27.41,27.42,27.39,27.41,29664.0
2015-07-02 14:10:00,27.41,27.42,27.4,27.41,9562.0,27.41,27.42,27.4,27.41,9562.0
2015-07-02 14:15:00,27.41,27.42,27.4,27.42,2600.0,27.41,27.42,27.4,27.42,2600.0
2015-07-02 14:20:00,27.42,27.42,27.41,27.42,2300.0,27.42,27.42,27.41,27.42,2300.0
2015-07-02 14:25:00,27.41,27.42,27.4,27.41,4210.0,27.41,27.42,27.4,27.41,4210.0
2015-07-02 14:30:00,27.41,27.41,27.4,27.41,3200.0,27.41,27.41,27.4,27.41,3200.0
2015-07-02 14:35:00,27.41,27.41,27.39,27.39,6430.0,27.41,27.41,27.39,27.39,6430.0
2015-07-02 14:40:00,27.4,27.4,27.39,27.39,6653.0,27.4,27.4,27.39,27.39,6653.0
2015-07-02 14:45:00,27.4,27.4,27.39,27.4,2800.0,27.4,27.4,27.39,27.4,2800.0
2015-07-02 14:50:00,27.4,27.4,27.38,27.39,6910.0,27.4,27.4,27.38,27.39,6910.0
2015-07-02 14:55:00,27.39,27.42,27.38,27.4,12769.0,27.39,27.42,27.38,27.4,12769.0
2015-07-02 15:00:00,27.4,27.43,27.4,27.41,6555.0,27.4,27.43,27.4,27.41,6555.0
2015-07-02 15:05:00,27.41,27.41,27.39,27.4,7483.0,27.41,27.41,27.39,27.4,7483.0
2015-07-02 15:10:00,27.4,27.44,27.4,27.4,17438.0,27.4,27.44,27.4,27.4,17438.0
2015-07-02 15:15:00,27.41,27.42,27.4,27.42,7633.0,27.41,27.42,27.4,27.42,7633.0
2015-07-02 15:20:00,27.42,27.44,27.41,27.44,8966.0,27.42,27.44,27.41,27.44,8966.0
2015-07-02 15:25:00,27.44,27.45,27.43,27.44,6840.0,27.44,27.45,27.43,27.44,6840.0
2015-07-02 15:30:00,27.44,27.45,27.4,27.42,12738.0,27.44,27.45,27.4,27.42,12738.0
2015-07-02 15:35:00,27.42,27.42,27.38,27.39,20294.0,27.42,27.42,27.38,27.39,20294.0
2015-07-02 15:40:00,27.4,27.4,27.38,27.39,12778.0,27.4,27.4,27.38,27.39,12778.0
2015-07-02 15:45:00,27.39,27.4,27.38,27.39,13800.0,27.39,27.4,27.38,27.39,13800.0
2015-07-02 15:50:00,27.39,27.4,27.37,27.38,17127.0,27.39,27.4,27.37,27.38,17127.0
2015-07-02 15:55:00,27.38,27.42,27.37,27.4,87643.0,27.38,27.42,27.37,27.4,87643.0
2015-07-06 09:30:00,27.18,27.34,27.11,27.31,15008.0,27.18,27.34,27.11,27.31,15008.0
2015-07-06 09:35:00,27.31,27.4,27.31,27.36,12500.0,27.31,27.4,27.31,27.36,12500.0
2015-07-06 09:40:00,27.34,27.38,27.34,27.36,3847.0,27.34,27.38,27.34,27.36,3847.0
2015-07-06 09:45:00,27.36,27.42,27.36,27.42,11989.0,27.36,27.42,27.36,27.42,11989.0
2015-07-06 09:50:00,27.43,27.44,27.39,27.41,17429.0,27.43,27.44,27.39,27.41,17429.0
2015-07-06 09:55:00,27.41,27.43,27.4,27.41,12000.0,27.41,27.43,27.4,27.41,12000.0
2015-07-06 10:00:00,27.41,27.42,27.38,27.41,15300.0,27.41,27.42,27.38,27.41,15300.0
2015-07-06 10:05:00,27.41,27.43,27.4,27.42,8200.0,27.41,27.43,27.4,27.42,8200.0
2015-07-06 10:10:00,27.43,27.52,27.43,27.52,8450.0,27.43,27.52,27.43,27.52,8450.0
2015-07-06 10:15:00,27.55,27.56,27.5,27.52,5283.0,27.55,27.56,27.5,27.52,5283.0
2015-07-06 10:20:00,27.52,27.52,27.49,27.5,7113.0,27.52,27.52,27.49,27.5,7113.0
2015-07-06 10:25:00,27.51,27.52,27.5,27.52,6200.0,27.51,27.52,27.5,27.52,6200.0
2015-07-06 10:30:00,27.52,27.54,27.51,27.52,38083.0,27.52,27.54,27.51,27.52,38083.0
2015-07-06 10:35:00,27.52,27.54,27.51,27.53,9726.0,27.52,27.54,27.51,27.53,9726.0
2015-07-06 10:40:00,27.54,27.58,27.53,27.58,7209.0,27.54,27.58,27.53,27.58,7209.0
2015-07-06 10:45:00,27.57,27.58,27.55,27.55,6600.0,27.57,27.58,27.55,27.55,6600.0
2015-07-06 10:50:00,27.54,27.55,27.53,27.53,5700.0,27.54,27.55,27.53,27.53,5700.0
2015-07-06 10:55:00,27.54,27.54,27.48,27.49,6000.0,27.54,27.54,27.48,27.49,6000.0
2015-07-06 11:00:00,27.5,27.51,27.47,27.48,10710.0,27.5,27.51,27.47,27.48,10710.0
2015-07-06 11:05:00,27.48,27.48,27.47,27.47,4205.0,27.48,27.48,27.47,27.47,4205.0
2015-07-06 11:10:00,27.48,27.48,27.46,27.46,4530.0,27.48,27.48,27.46,27.46,4530.0
2015-07-06 11:15:00,27.46,27.48,27.44,27.46,12200.0,27.46,27.48,27.44,27.46,12200.0
2015-07-06 11:20:00,27.46,27.49,27.45,27.49,5467.0,27.46,27.49,27.45,27.49,5467.0
2015-07-06 11:25:00,27.49,27.51,27.48,27.5,8900.0,27.49,27.51,27.48,27.5,8900.0
2015-07-06 11:30:00,27.5,27.51,27.49,27.5,4285.0,27.5,27.51,27.49,27.5,4285.0
2015-07-06 11:35:00,27.5,27.52,27.49,27.52,5497.0,27.5,27.52,27.49,27.52,5497.0
2015-07-06 11:40:00,27.52,27.52,27.49,27.49,9373.0,27.52,27.52,27.49,27.49,9373.0
2015-07-06 11:45:00,27.5,27.5,27.46,27.48,19667.0,27.5,27.5,27.46,27.48,19667.0
2015-07-06 11:50:00,27.49,27.49,27.46,27.47,6800.0,27.49,27.49,27.46,27.47,6800.0
2015-07-06 11:55:00,27.47,27.51,27.47,27.48,19810.0,27.47,27.51,27.47,27.48,19810.0
2015-07-06 12:00:00,27.48,27.49,27.47,27.48,5110.0,27.48,27.49,27.47,27.48,5110.0
2015-07-06 12:05:00,27.48,27.5,27.46,27.47,6000.0,27.48,27.5,27.46,27.47,6000.0
2015-07-06 12:10:00,27.47,27.48,27.47,27.48,1000.0,27.47,27.48,27.47,27.48,1000.0
2015-07-06 12:15:00,27.47,27.5,27.47,27.47,6600.0,27.47,27.5,27.47,27.47,6600.0
2015-07-06 12:20:00,27.47,27.47,27.46,27.46,6896.0,27.47,27.47,27.46,27.46,6896.0
2015-07-06 12:25:00,27.47,27.47,27.43,27.45,5410.0,27.47,27.47,27.43,27.45,5410.0
2015-07-06 12:30:00,27.44,27.44,27.4,27.41,4300.0,27.44,27.44,27.4,27.41,4300.0
2015-07-06 12:35:00,27.4,27.4,27.33,27.34,9300.0,27.4,27.4,27.33,27.34,9300.0
2015-07-06 12:40:00,27.34,27.38,27.34,27.38,4035.0,27.34,27.38,27.34,27.38,4035.0
2015-07-06 12:45:00,27.38,27.38,27.35,27.35,6021.0,27.38,27.38,27.35,27.35,6021.0
2015-07-06 12:50:00,27.36,27.37,27.35,27.37,9696.0,27.36,27.37,27.35,27.37,9696.0
2015-07-06 12:55:00,27.37,27.39,27.37,27.39,3130.0,27.37,27.39,27.37,27.39,3130.0
2015-07-06 13:00:00,27.39,27.39,27.37,27.38,4200.0,27.39,27.39,27.37,27.38,4200.0
2015-07-06 13:05:00,27.38,27.4,27.37,27.39,9031.0,27.38,27.4,27.37,27.39,9031.0
2015-07-06 13:10:00,27.39,27.4,27.38,27.4,5852.0,27.39,27.4,27.38,27.4,5852.0
2015-07-06 13:15:00,27.39,27.4,27.34,27.34,11799.0,27.39,27.4,27.34,27.34,11799.0
2015-07-06 13:20:00,27.34,27.36,27.33,27.35,7422.0,27.34,27.36,27.33,27.35,7422.0
2015-07-06 13:25:00,27.36,27.38,27.36,27.37,4494.0,27.36,27.38,27.36,27.37,4494.0
2015-07-06 13:30:00,27.37,27.37,27.35,27.36,4676.0,27.37,27.37,27.35,27.36,4676.0
2015-07-06 13:35:00,27.36,27.37,27.35,27.37,6000.0,27.36,27.37,27.35,27.37,6000.0
2015-07-06 13:40:00,27.37,27.37,27.34,27.35,7220.0,27.37,27.37,27.34,27.35,7220.0
2015-07-06 13:45:00,27.36,27.36,27.34,27.34,5587.0,27.36,27.36,27.34,27.34,5587.0
2015-07-06 13:50:00,27.34,27.35,27.32,27.34,6500.0,27.34,27.35,27.32,27.34,6500.0
2015-07-06 13:55:00,27.34,27.36,27.34,27.35,7585.0,27.34,27.36,27.34,27.35,7585.0
2015-07-06 14:00:00,27.35,27.36,27.32,27.33,7679.0,27.35,27.36,27.32,27.33,7679.0
2015-07-06 14:05:00,27.33,27.34,27.32,27.33,4100.0,27.33,27.34,27.32,27.33,4100.0
2015-07-06 14:10:00,27.32,27.34,27.32,27.34,12200.0,27.32,27.34,27.32,27.34,12200.0
2015-07-06 14:15:00,27.33,27.34,27.31,27.33,9010.0,27.33,27.34,27.31,27.33,9010.0
2015-07-06 14:20:00,27.33,27.34,27.32,27.33,5900.0,27.33,27.34,27.32,27.33,5900.0
2015-07-06 14:25:00,27.33,27.33,27.28,27.29,3000.0,27.33,27.33,27.28,27.29,3000.0
2015-07-06 14:30:00,27.29,27.31,27.29,27.3,6356.0,27.29,27.31,27.29,27.3,6356.0
2015-07-06 14:35:00,27.3,27.3,27.29,27.3,1722.0,27.3,27.3,27.29,27.3,1722.0
2015-07-06 14:40:00,27.31,27.33,27.3,27.3,6800.0,27.31,27.33,27.3,27.3,6800.0
2015-07-06 14:45:00,27.31,27.33,27.31,27.33,4800.0,27.31,27.33,27.31,27.33,4800.0
2015-07-06 14:50:00,27.32,27.32,27.31,27.31,5569.0,27.32,27.32,27.31,27.31,5569.0
2015-07-06 14:55:00,27.32,27.32,27.31,27.32,2000.0,27.32,27.32,27.31,27.32,2000.0
2015-07-06 15:00:00,27.31,27.32,27.3,27.3,4800.0,27.31,27.32,27.3,27.3,4800.0
2015-07-06 15:05:00,27.3,27.32,27.3,27.32,3800.0,27.3,27.32,27.3,27.32,3800.0
2015-07-06 15:10:00,27.32,27.34,27.31,27.32,11491.0,27.32,27.34,27.31,27.32,11491.0
2015-07-06 15:15:00,27.34,27.35,27.33,27.33,6700.0,27.34,27.35,27.33,27.33,6700.0
2015-07-06 15:20:00,27.33,27.34,27.33,27.34,6411.0,27.33,27.34,27.33,27.34,6411.0
2015-07-06 15:25:00,27.33,27.34,27.33,27.34,4100.0,27.33,27.34,27.33,27.34,4100.0
2015-07-06 15:30:00,27.34,27.39,27.33,27.38,13689.0,27.34,27.39,27.33,27.38,13689.0
2015-07-06 15:35:00,27.38,27.39,27.38,27.38,9621.0,27.38,27.39,27.38,27.38,9621.0
2015-07-06 15:40:00,27.38,27.39,27.36,27.38,18113.0,27.38,27.39,27.36,27.38,18113.0
2015-07-06 15:45:00,27.38,27.4,27.37,27.39,12199.0,27.38,27.4,27.37,27.39,12199.0
2015-07-06 15:50:00,27.39,27.49,27.39,27.49,45484.0,27.39,27.49,27.39,27.49,45484.0
2015-07-06 15:55:00,27.48,27.48,27.44,27.46,75996.0,27.48,27.48,27.44,27.46,75996.0
2015-07-07 09:30:00,27.51,27.7,27.51,27.66,15609.0,27.51,27.7,27.51,27.66,15609.0
2015-07-07 09:35:00,27.66,27.72,27.64,27.7,21386.0,27.66,27.72,27.64,27.7,21386.0
2015-07-07 09:40:00,27.69,27.71,27.64,27.71,12000.0,27.69,27.71,27.64,27.71,12000.0
2015-07-07 09:45:00,27.7,27.71,27.61,27.63,10300.0,27.7,27.71,27.61,27.63,10300.0
2015-07-07 09:50:00,27.61,27.62,27.59,27.6,17857.0,27.61,27.62,27.59,27.6,17857.0
2015-07-07 09:55:00,27.6,27.6,27.53,27.55,6997.0,27.6,27.6,27.53,27.55,6997.0
2015-07-07 10:00:00,27.54,27.61,27.53,27.55,19022.0,27.54,27.61,27.53,27.55,19022.0
2015-07-07 10:05:00,27.55,27.57,27.5,27.55,12700.0,27.55,27.57,27.5,27.55,12700.0
2015-07-07 10:10:00,27.55,27.61,27.53,27.55,39972.0,27.55,27.61,27.53,27.55,39972.0
2015-07-07 10:15:00,27.55,27.59,27.53,27.57,17900.0,27.55,27.59,27.53,27.57,17900.0
2015-07-07 10:20:00,27.56,27.59,27.55,27.57,21705.0,27.56,27.59,27.55,27.57,21705.0
2015-07-07 10:25:00,27.56,27.58,27.49,27.51,22233.0,27.56,27.58,27.49,27.51,22233.0
2015-07-07 10:30:00,27.5,27.52,27.48,27.51,32451.0,27.5,27.52,27.48,27.51,32451.0
2015-07-07 10:35:00,27.5,27.53,27.47,27.48,32782.0,27.5,27.53,27.47,27.48,32782.0
2015-07-07 10:40:00,27.48,27.48,27.36,27.39,19944.0,27.48,27.48,27.36,27.39,19944.0
2015-07-07 10:45:00,27.36,27.42,27.36,27.4,19985.0,27.36,27.42,27.36,27.4,19985.0
2015-07-07 10:50:00,27.39,27.42,27.37,27.4,31333.0,27.39,27.42,27.37,27.4,31333.0
2015-07-07 10:55:00,27.39,27.39,27.3,27.31,14060.0,27.39,27.39,27.3,27.31,14060.0
2015-07-07 11:00:00,27.31,27.31,27.21,27.21,12717.0,27.31,27.31,27.21,27.21,12717.0
2015-07-07 11:05:00,27.23,27.26,27.2,27.23,12500.0,27.23,27.26,27.2,27.23,12500.0
2015-07-07 11:10:00,27.24,27.28,27.23,27.25,15809.0,27.24,27.28,27.23,27.25,15809.0
2015-07-07 11:15:00,27.25,27.27,27.21,27.21,6055.0,27.25,27.27,27.21,27.21,6055.0
2015-07-07 11:20:00,27.22,27.25,27.2,27.23,11200.0,27.22,27.25,27.2,27.23,11200.0
2015-07-07 11:25:00,27.24,27.24,27.18,27.2,15744.0,27.24,27.24,27.18,27.2,15744.0
2015-07-07 11:30:00,27.19,27.19,27.06,27.07,20775.0,27.19,27.19,27.06,27.07,20775.0
2015-07-07 11:35:00,27.07,27.12,27.06,27.11,28961.0,27.07,27.12,27.06,27.11,28961.0
2015-07-07 11:40:00,27.11,27.16,27.1,27.15,19616.0,27.11,27.16,27.1,27.15,19616.0
2015-07-07 11:45:00,27.13,27.13,27.09,27.1,10671.0,27.13,27.13,27.09,27.1,10671.0
2015-07-07 11:50:00,27.11,27.12,27.1,27.1,9645.0,27.11,27.12,27.1,27.1,9645.0
2015-07-07 11:55:00,27.11,27.21,27.11,27.17,22053.0,27.11,27.21,27.11,27.17,22053.0
2015-07-07 12:00:00,27.15,27.18,27.15,27.18,5260.0,27.15,27.18,27.15,27.18,5260.0
2015-07-07 12:05:00,27.18,27.18,27.16,27.17,6037.0,27.18,27.18,27.16,27.17,6037.0
2015-07-07 12:10:00,27.17,27.17,27.11,27.14,7300.0,27.17,27.17,27.11,27.14,7300.0
2015-07-07 12:15:00,27.14,27.15,27.12,27.13,5180.0,27.14,27.15,27.12,27.13,5180.0
2015-07-07 12:20:00,27.13,27.16,27.12,27.14,8578.0,27.13,27.16,27.12,27.14,8578.0
2015-07-07 12:25:00,27.13,27.15,27.12,27.13,4768.0,27.13,27.15,27.12,27.13,4768.0
2015-07-07 12:30:00,27.13,27.21,27.13,27.19,7846.0,27.13,27.21,27.13,27.19,7846.0
2015-07-07 12:35:00,27.2,27.25,27.18,27.24,8802.0,27.2,27.25,27.18,27.24,8802.0
2015-07-07 12:40:00,27.24,27.29,27.23,27.29,5700.0,27.24,27.29,27.23,27.29,5700.0
2015-07-07 12:45:00,27.3,27.34,27.28,27.32,10075.0,27.3,27.34,27.28,27.32,10075.0
2015-07-07 12:50:00,27.33,27.33,27.28,27.31,8200.0,27.33,27.33,27.28,27.31,8200.0
2015-07-07 12:55:00,27.31,27.36,27.29,27.35,8950.0,27.31,27.36,27.29,27.35,8950.0
2015-07-07 13:00:00,27.35,27.36,27.3,27.32,11352.0,27.35,27.36,27.3,27.32,11352.0
2015-07-07 13:05:00,27.33,27.33,27.29,27.3,5320.0,27.33,27.33,27.29,27.3,5320.0
2015-07-07 13:10:00,27.3,27.38,27.3,27.38,10700.0,27.3,27.38,27.3,27.38,10700.0
2015-07-07 13:15:00,27.38,27.38,27.31,27.35,6700.0,27.38,27.38,27.31,27.35,6700.0
2015-07-07 13:20:00,27.35,27.38,27.33,27.36,5983.0,27.35,27.38,27.33,27.36,5983.0
2015-07-07 13:25:00,27.35,27.37,27.34,27.37,5107.0,27.35,27.37,27.34,27.37,5107.0
2015-07-07 13:30:00,27.38,27.41,27.37,27.4,6800.0,27.38,27.41,27.37,27.4,6800.0
2015-07-07 13:35:00,27.4,27.44,27.4,27.44,5400.0,27.4,27.44,27.4,27.44,5400.0
2015-07-07 13:40:00,27.44,27.47,27.41,27.47,8010.0,27.44,27.47,27.41,27.47,8010.0
2015-07-07 13:45:00,27.46,27.47,27.44,27.46,6100.0,27.46,27.47,27.44,27.46,6100.0
2015-07-07 13:50:00,27.46,27.47,27.44,27.45,5900.0,27.46,27.47,27.44,27.45,5900.0
2015-07-07 13:55:00,27.45,27.47,27.43,27.43,8700.0,27.45,27.47,27.43,27.43,8700.0
2015-07-07 14:00:00,27.44,27.47,27.43,27.47,7600.0,27.44,27.47,27.43,27.47,7600.0
2015-07-07 14:05:00,27.46,27.46,27.43,27.45,12700.0,27.46,27.46,27.43,27.45,12700.0
2015-07-07 14:10:00,27.46,27.48,27.45,27.47,6700.0,27.46,27.48,27.45,27.47,6700.0
2015-07-07 14:15:00,27.47,27.47,27.38,27.38,9424.0,27.47,27.47,27.38,27.38,9424.0
2015-07-07 14:20:00,27.39,27.4,27.38,27.4,6630.0,27.39,27.4,27.38,27.4,6630.0
2015-07-07 14:25:00,27.41,27.41,27.4,27.41,2300.0,27.41,27.41,27.4,27.41,2300.0
2015-07-07 14:30:00,27.41,27.43,27.4,27.4,9672.0,27.41,27.43,27.4,27.4,9672.0
2015-07-07 14:35:00,27.4,27.41,27.39,27.41,2900.0,27.4,27.41,27.39,27.41,2900.0
2015-07-07 14:40:00,27.41,27.48,27.4,27.48,18585.0,27.41,27.48,27.4,27.48,18585.0
2015-07-07 14:45:00,27.48,27.54,27.48,27.54,9929.0,27.48,27.54,27.48,27.54,9929.0
2015-07-07 14:50:00,27.54,27.58,27.53,27.56,15229.0,27.54,27.58,27.53,27.56,15229.0
2015-07-07 14:55:00,27.55,27.59,27.54,27.59,38543.0,27.55,27.59,27.54,27.59,38543.0
2015-07-07 15:00:00,27.59,27.63,27.59,27.61,13620.0,27.59,27.63,27.59,27.61,13620.0
2015-07-07 15:05:00,27.61,27.61,27.56,27.59,16400.0,27.61,27.61,27.56,27.59,16400.0
2015-07-07 15:10:00,27.59,27.61,27.58,27.6,12600.0,27.59,27.61,27.58,27.6,12600.0
2015-07-07 15:15:00,27.6,27.62,27.59,27.61,11700.0,27.6,27.62,27.59,27.61,11700.0
2015-07-07 15:20:00,27.61,27.62,27.6,27.61,6600.0,27.61,27.62,27.6,27.61,6600.0
2015-07-07 15:25:00,27.61,27.64,27.61,27.62,6300.0,27.61,27.64,27.61,27.62,6300.0
2015-07-07 15:30:00,27.63,27.65,27.62,27.63,21021.0,27.63,27.65,27.62,27.63,21021.0
2015-07-07 15:35:00,27.65,27.67,27.63,27.63,16272.0,27.65,27.67,27.63,27.63,16272.0
2015-07-07 15:40:00,27.63,27.63,27.59,27.6,25803.0,27.63,27.63,27.59,27.6,25803.0
2015-07-07 15:45:00,27.61,27.61,27.6,27.61,7347.0,27.61,27.61,27.6,27.61,7347.0
2015-07-07 15:50:00,27.61,27.63,27.6,27.62,23767.0,27.61,27.63,27.6,27.62,23767.0
2015-07-07 15:55:00,27.62,27.62,27.61,27.62,43621.0,27.62,27.62,27.61,27.62,43621.0
2015-07-08 09:30:00,27.41,27.59,27.4,27.49,9502.0,27.41,27.59,27.4,27.49,9502.0
2015-07-08 09:35:00,27.51,27.54,27.51,27.52,2800.0,27.51,27.54,27.51,27.52,2800.0
2015-07-08 09:40:00,27.5,27.5,27.37,27.46,7302.0,27.5,27.5,27.37,27.46,7302.0
2015-07-08 09:45:00,27.46,27.47,27.36,27.36,4800.0,27.46,27.47,27.36,27.36,4800.0
2015-07-08 09:50:00,27.33,27.35,27.25,27.3,9720.0,27.33,27.35,27.25,27.3,9720.0
2015-07-08 09:55:00,27.29,27.39,27.29,27.37,3800.0,27.29,27.39,27.29,27.37,3800.0
2015-07-08 10:00:00,27.37,27.37,27.23,27.23,7000.0,27.37,27.37,27.23,27.23,7000.0
2015-07-08 10:05:00,27.23,27.25,27.21,27.25,5700.0,27.23,27.25,27.21,27.25,5700.0
2015-07-08 10:10:00,27.24,27.25,27.17,27.19,8206.0,27.24,27.25,27.17,27.19,8206.0
2015-07-08 10:15:00,27.19,27.19,27.14,27.17,3500.0,27.19,27.19,27.14,27.17,3500.0
2015-07-08 10:20:00,27.19,27.2,27.15,27.17,5522.0,27.19,27.2,27.15,27.17,5522.0
2015-07-08 10:25:00,27.18,27.18,27.13,27.16,5000.0,27.18,27.18,27.13,27.16,5000.0
2015-07-08 10:30:00,27.16,27.16,27.04,27.11,18110.0,27.16,27.16,27.04,27.11,18110.0
2015-07-08 10:35:00,27.11,27.2,27.11,27.19,6300.0,27.11,27.2,27.11,27.19,6300.0
2015-07-08 10:40:00,27.2,27.22,27.16,27.2,5500.0,27.2,27.22,27.16,27.2,5500.0
2015-07-08 10:45:00,27.19,27.23,27.18,27.23,5923.0,27.19,27.23,27.18,27.23,5923.0
2015-07-08 10:50:00,27.23,27.28,27.2,27.22,7112.0,27.23,27.28,27.2,27.22,7112.0
2015-07-08 10:55:00,27.22,27.26,27.21,27.26,4732.0,27.22,27.26,27.21,27.26,4732.0
2015-07-08 11:00:00,27.24,27.24,27.19,27.2,5000.0,27.24,27.24,27.19,27.2,5000.0
2015-07-08 11:05:00,27.2,27.2,27.15,27.15,7050.0,27.2,27.2,27.15,27.15,7050.0
2015-07-08 11:10:00,27.14,27.16,27.13,27.13,5648.0,27.14,27.16,27.13,27.13,5648.0
2015-07-08 11:15:00,27.12,27.12,27.08,27.1,5700.0,27.12,27.12,27.08,27.1,5700.0
2015-07-08 11:20:00,27.11,27.12,27.06,27.08,5300.0,27.11,27.12,27.06,27.08,5300.0
2015-07-08 11:25:00,27.08,27.09,27.06,27.07,8200.0,27.08,27.09,27.06,27.07,8200.0
2015-07-08 11:30:00,27.08,27.12,27.08,27.1,4401.0,27.08,27.12,27.08,27.1,4401.0
2015-07-08 11:35:00,27.11,27.11,27.07,27.09,3200.0,27.11,27.11,27.07,27.09,3200.0
2015-07-08 11:40:00,27.09,27.09,27.05,27.07,4961.0,27.09,27.09,27.05,27.07,4961.0
2015-07-08 11:45:00,27.08,27.08,27.05,27.07,3600.0,27.08,27.08,27.05,27.07,3600.0
2015-07-08 11:50:00,27.06,27.06,27.05,27.05,4498.0,27.06,27.06,27.05,27.05,4498.0
2015-07-08 11:55:00,27.05,27.05,27.01,27.04,4422.0,27.05,27.05,27.01,27.04,4422.0
2015-07-08 12:00:00,27.05,27.06,27.03,27.04,14767.0,27.05,27.06,27.03,27.04,14767.0
2015-07-08 12:05:00,27.03,27.07,27.03,27.07,4300.0,27.03,27.07,27.03,27.07,4300.0
2015-07-08 12:10:00,27.07,27.11,27.07,27.11,6200.0,27.07,27.11,27.07,27.11,6200.0
2015-07-08 12:15:00,27.11,27.13,27.11,27.13,3300.0,27.11,27.13,27.11,27.13,3300.0
2015-07-08 12:20:00,27.12,27.2,27.12,27.2,6600.0,27.12,27.2,27.12,27.2,6600.0
2015-07-08 12:25:00,27.21,27.23,27.19,27.21,5576.0,27.21,27.23,27.19,27.21,5576.0
2015-07-08 12:30:00,27.21,27.22,27.18,27.2,2600.0,27.21,27.22,27.18,27.2,2600.0
2015-07-08 12:35:00,27.2,27.21,27.17,27.18,6163.0,27.2,27.21,27.17,27.18,6163.0
2015-07-08 12:40:00,27.18,27.18,27.16,27.16,3231.0,27.18,27.18,27.16,27.16,3231.0
2015-07-08 12:45:00,27.15,27.16,27.08,27.09,5900.0,27.15,27.16,27.08,27.09,5900.0
2015-07-08 12:50:00,27.08,27.1,27.07,27.07,2700.0,27.08,27.1,27.07,27.07,2700.0
2015-07-08 12:55:00,27.07,27.14,27.07,27.12,10857.0,27.07,27.14,27.07,27.12,10857.0
2015-07-08 13:00:00,27.12,27.12,27.08,27.09,4900.0,27.12,27.12,27.08,27.09,4900.0
2015-07-08 13:05:00,27.08,27.13,27.07,27.13,5000.0,27.08,27.13,27.07,27.13,5000.0
2015-07-08 13:10:00,27.14,27.2,27.13,27.19,6798.0,27.14,27.2,27.13,27.19,6798.0
2015-07-08 13:15:00,27.19,27.2,27.15,27.18,7129.0,27.19,27.2,27.15,27.18,7129.0
2015-07-08 13:20:00,27.18,27.18,27.14,27.15,5669.0,27.18,27.18,27.14,27.15,5669.0
2015-07-08 13:25:00,27.14,27.16,27.14,27.15,4550.0,27.14,27.16,27.14,27.15,4550.0
2015-07-08 13:30:00,27.16,27.16,27.13,27.13,4331.0,27.16,27.16,27.13,27.13,4331.0
2015-07-08 13:35:00,27.13,27.16,27.13,27.15,5700.0,27.13,27.16,27.13,27.15,5700.0
2015-07-08 13:40:00,27.15,27.2,27.15,27.2,1513.0,27.15,27.2,27.15,27.2,1513.0
2015-07-08 13:45:00,27.2,27.2,27.17,27.2,6400.0,27.2,27.2,27.17,27.2,6400.0
2015-07-08 13:50:00,27.2,27.2,27.17,27.19,5437.0,27.2,27.2,27.17,27.19,5437.0
2015-07-08 13:55:00,27.18,27.2,27.17,27.2,5100.0,27.18,27.2,27.17,27.2,5100.0
2015-07-08 14:00:00,27.19,27.2,27.16,27.18,5731.0,27.19,27.2,27.16,27.18,5731.0
2015-07-08 14:05:00,27.18,27.21,27.15,27.16,9231.0,27.18,27.21,27.15,27.16,9231.0
2015-07-08 14:10:00,27.15,27.17,27.15,27.17,4700.0,27.15,27.17,27.15,27.17,4700.0
2015-07-08 14:15:00,27.16,27.17,27.13,27.13,8233.0,27.16,27.17,27.13,27.13,8233.0
2015-07-08 14:20:00,27.12,27.18,27.12,27.18,6531.0,27.12,27.18,27.12,27.18,6531.0
2015-07-08 14:25:00,27.17,27.2,27.17,27.2,8849.0,27.17,27.2,27.17,27.2,8849.0
2015-07-08 14:30:00,27.19,27.21,27.18,27.2,13704.0,27.19,27.21,27.18,27.2,13704.0
2015-07-08 14:35:00,27.19,27.2,27.18,27.19,8407.0,27.19,27.2,27.18,27.19,8407.0
2015-07-08 14:40:00,27.19,27.19,27.17,27.18,8950.0,27.19,27.19,27.17,27.18,8950.0
2015-07-08 14:45:00,27.18,27.19,27.12,27.12,9297.0,27.18,27.19,27.12,27.12,9297.0
2015-07-08 14:50:00,27.11,27.12,27.1,27.12,8700.0,27.11,27.12,27.1,27.12,8700.0
2015-07-08 14:55:00,27.12,27.15,27.12,27.13,7444.0,27.12,27.15,27.12,27.13,7444.0
2015-07-08 15:00:00,27.14,27.16,27.13,27.13,10548.0,27.14,27.16,27.13,27.13,10548.0
2015-07-08 15:05:00,27.13,27.15,27.12,27.15,10935.0,27.13,27.15,27.12,27.15,10935.0
2015-07-08 15:10:00,27.16,27.19,27.15,27.18,10205.0,27.16,27.19,27.15,27.18,10205.0
2015-07-08 15:15:00,27.18,27.2,27.18,27.19,9383.0,27.18,27.2,27.18,27.19,9383.0
2015-07-08 15:20:00,27.19,27.19,27.15,27.17,20011.0,27.19,27.19,27.15,27.17,20011.0
2015-07-08 15:25:00,27.18,27.19,27.15,27.18,11927.0,27.18,27.19,27.15,27.18,11927.0
2015-07-08 15:30:00,27.17,27.22,27.17,27.21,21985.0,27.17,27.22,27.17,27.21,21985.0
2015-07-08 15:35:00,27.21,27.22,27.19,27.22,15170.0,27.21,27.22,27.19,27.22,15170.0
2015-07-08 15:40:00,27.22,27.25,27.21,27.24,28859.0,27.22,27.25,27.21,27.24,28859.0
2015-07-08 15:45:00,27.24,27.24,27.19,27.21,23215.0,27.24,27.24,27.19,27.21,23215.0
2015-07-08 15:50:00,27.22,27.25,27.21,27.25,41789.0,27.22,27.25,27.21,27.25,41789.0
2015-07-08 15:55:00,27.25,27.25,27.24,27.25,64811.0,27.25,27.25,27.24,27.25,64811.0
2015-07-09 09:30:00,27.55,27.66,27.51,27.63,13648.0,27.55,27.66,27.51,27.63,13648.0
2015-07-09 09:35:00,27.63,27.84,27.63,27.77,21141.0,27.63,27.84,27.63,27.77,21141.0
2015-07-09 09:40:00,27.76,27.77,27.63,27.68,9676.0,27.76,27.77,27.63,27.68,9676.0
2015-07-09 09:45:00,27.66,27.77,27.64,27.75,10300.0,27.66,27.77,27.64,27.75,10300.0
2015-07-09 09:50:00,27.75,27.8,27.64,27.67,13025.0,27.75,27.8,27.64,27.67,13025.0
2015-07-09 09:55:00,27.67,27.69,27.61,27.69,13475.0,27.67,27.69,27.61,27.69,13475.0
2015-07-09 10:00:00,27.71,27.78,27.69,27.77,12400.0,27.71,27.78,27.69,27.77,12400.0
2015-07-09 10:05:00,27.78,27.82,27.78,27.8,9393.0,27.78,27.82,27.78,27.8,9393.0
2015-07-09 10:10:00,27.81,27.84,27.78,27.84,14898.0,27.81,27.84,27.78,27.84,14898.0
2015-07-09 10:15:00,27.84,27.87,27.83,27.85,10546.0,27.84,27.87,27.83,27.85,10546.0
2015-07-09 10:20:00,27.84,27.84,27.77,27.77,6100.0,27.84,27.84,27.77,27.77,6100.0
2015-07-09 10:25:00,27.77,27.77,27.64,27.67,10613.0,27.77,27.77,27.64,27.67,10613.0
2015-07-09 10:30:00,27.68,27.75,27.65,27.73,7700.0,27.68,27.75,27.65,27.73,7700.0
2015-07-09 10:35:00,27.73,27.78,27.73,27.75,6221.0,27.73,27.78,27.73,27.75,6221.0
2015-07-09 10:40:00,27.75,27.78,27.72,27.74,25474.0,27.75,27.78,27.72,27.74,25474.0
2015-07-09 10:45:00,27.73,27.76,27.72,27.76,5077.0,27.73,27.76,27.72,27.76,5077.0
2015-07-09 10:50:00,27.75,27.75,27.72,27.73,11900.0,27.75,27.75,27.72,27.73,11900.0
2015-07-09 10:55:00,27.74,27.77,27.73,27.76,9761.0,27.74,27.77,27.73,27.76,9761.0
2015-07-09 11:00:00,27.76,27.76,27.72,27.74,7100.0,27.76,27.76,27.72,27.74,7100.0
2015-07-09 11:05:00,27.74,27.77,27.73,27.76,11210.0,27.74,27.77,27.73,27.76,11210.0
2015-07-09 11:10:00,27.76,27.78,27.75,27.76,6350.0,27.76,27.78,27.75,27.76,6350.0
2015-07-09 11:15:00,27.76,27.78,27.75,27.76,6090.0,27.76,27.78,27.75,27.76,6090.0
2015-07-09 11:20:00,27.76,27.76,27.74,27.76,7450.0,27.76,27.76,27.74,27.76,7450.0
2015-07-09 11:25:00,27.76,27.76,27.73,27.75,7923.0,27.76,27.76,27.73,27.75,7923.0
2015-07-09 11:30:00,27.74,27.76,27.72,27.72,6500.0,27.74,27.76,27.72,27.72,6500.0
2015-07-09 11:35:00,27.72,27.72,27.66,27.68,9456.0,27.72,27.72,27.66,27.68,9456.0
2015-07-09 11:40:00,27.67,27.69,27.66,27.69,3800.0,27.67,27.69,27.66,27.69,3800.0
2015-07-09 11:45:00,27.69,27.72,27.66,27.72,23044.0,27.69,27.72,27.66,27.72,23044.0
2015-07-09 11:50:00,27.71,27.75,27.71,27.73,13800.0,27.71,27.75,27.71,27.73,13800.0
2015-07-09 11:55:00,27.73,27.74,27.72,27.74,11100.0,27.73,27.74,27.72,27.74,11100.0
2015-07-09 12:00:00,27.73,27.77,27.73,27.76,6781.0,27.73,27.77,27.73,27.76,6781.0
2015-07-09 12:05:00,27.76,27.77,27.75,27.75,6709.0,27.76,27.77,27.75,27.75,6709.0
2015-07-09 12:10:00,27.75,27.79,27.75,27.79,6580.0,27.75,27.79,27.75,27.79,6580.0
2015-07-09 12:15:00,27.79,27.83,27.78,27.83,9600.0,27.79,27.83,27.78,27.83,9600.0
2015-07-09 12:20:00,27.83,27.84,27.82,27.84,5421.0,27.83,27.84,27.82,27.84,5421.0
2015-07-09 12:25:00,27.84,27.87,27.84,27.86,9926.0,27.84,27.87,27.84,27.86,9926.0
2015-07-09 12:30:00,27.86,27.87,27.85,27.87,6879.0,27.86,27.87,27.85,27.87,6879.0
2015-07-09 12:35:00,27.87,27.87,27.82,27.83,8918.0,27.87,27.87,27.82,27.83,8918.0
2015-07-09 12:40:00,27.83,27.84,27.83,27.84,4400.0,27.83,27.84,27.83,27.84,4400.0
2015-07-09 12:45:00,27.83,27.87,27.83,27.85,6901.0,27.83,27.87,27.83,27.85,6901.0
2015-07-09 12:50:00,27.86,27.87,27.85,27.86,5587.0,27.86,27.87,27.85,27.86,5587.0
2015-07-09 12:55:00,27.85,27.88,27.85,27.88,8522.0,27.85,27.88,27.85,27.88,8522.0
2015-07-09 13:00:00,27.88,27.89,27.85,27.85,7500.0,27.88,27.89,27.85,27.85,7500.0
2015-07-09 13:05:00,27.85,27.85,27.84,27.85,5000.0,27.85,27.85,27.84,27.85,5000.0
2015-07-09 13:10:00,27.85,27.85,27.84,27.85,3200.0,27.85,27.85,27.84,27.85,3200.0
2015-07-09 13:15:00,27.85,27.86,27.81,27.82,9376.0,27.85,27.86,27.81,27.82,9376.0
2015-07-09 13:20:00,27.81,27.82,27.77,27.8,5800.0,27.81,27.82,27.77,27.8,5800.0
2015-07-09 13:25:00,27.81,27.82,27.8,27.81,5300.0,27.81,27.82,27.8,27.81,5300.0
2015-07-09 13:30:00,27.82,27.85,27.81,27.83,7433.0,27.82,27.85,27.81,27.83,7433.0
2015-07-09 13:35:00,27.84,27.88,27.84,27.88,12525.0,27.84,27.88,27.84,27.88,12525.0
2015-07-09 13:40:00,27.88,27.88,27.87,27.88,5465.0,27.88,27.88,27.87,27.88,5465.0
2015-07-09 13:45:00,27.88,27.9,27.87,27.88,6800.0,27.88,27.9,27.87,27.88,6800.0
2015-07-09 13:50:00,27.88,27.88,27.84,27.84,6500.0,27.88,27.88,27.84,27.84,6500.0
2015-07-09 13:55:00,27.85,27.88,27.84,27.87,6881.0,27.85,27.88,27.84,27.87,6881.0
2015-07-09 14:00:00,27.86,27.87,27.84,27.87,7200.0,27.86,27.87,27.84,27.87,7200.0
2015-07-09 14:05:00,27.86,27.87,27.84,27.86,5638.0,27.86,27.87,27.84,27.86,5638.0
2015-07-09 14:10:00,27.86,27.86,27.85,27.85,8120.0,27.86,27.86,27.85,27.85,8120.0
2015-07-09 14:15:00,27.85,27.85,27.82,27.82,9800.0,27.85,27.85,27.82,27.82,9800.0
2015-07-09 14:20:00,27.82,27.82,27.78,27.81,6800.0,27.82,27.82,27.78,27.81,6800.0
2015-07-09 14:25:00,27.81,27.81,27.78,27.78,31900.0,27.81,27.81,27.78,27.78,31900.0
2015-07-09 14:30:00,27.79,27.79,27.75,27.76,5205.0,27.79,27.79,27.75,27.76,5205.0
2015-07-09 14:35:00,27.76,27.79,27.75,27.79,6024.0,27.76,27.79,27.75,27.79,6024.0
2015-07-09 14:40:00,27.78,27.79,27.77,27.79,6523.0,27.78,27.79,27.77,27.79,6523.0
2015-07-09 14:45:00,27.79,27.79,27.75,27.78,8600.0,27.79,27.79,27.75,27.78,8600.0
2015-07-09 14:50:00,27.78,27.8,27.78,27.79,20750.0,27.78,27.8,27.78,27.79,20750.0
2015-07-09 14:55:00,27.79,27.82,27.79,27.81,8313.0,27.79,27.82,27.79,27.81,8313.0
2015-07-09 15:00:00,27.81,27.81,27.77,27.79,10510.0,27.81,27.81,27.77,27.79,10510.0
2015-07-09 15:05:00,27.79,27.81,27.78,27.81,5311.0,27.79,27.81,27.78,27.81,5311.0
2015-07-09 15:10:00,27.81,27.81,27.78,27.79,7100.0,27.81,27.81,27.78,27.79,7100.0
2015-07-09 15:15:00,27.78,27.78,27.74,27.76,12250.0,27.78,27.78,27.74,27.76,12250.0
2015-07-09 15:20:00,27.77,27.78,27.76,27.77,10000.0,27.77,27.78,27.76,27.77,10000.0
2015-07-09 15:25:00,27.77,27.79,27.76,27.77,21881.0,27.77,27.79,27.76,27.77,21881.0
2015-07-09 15:30:00,27.76,27.77,27.74,27.74,17544.0,27.76,27.77,27.74,27.74,17544.0
2015-07-09 15:35:00,27.74,27.76,27.74,27.75,13854.0,27.74,27.76,27.74,27.75,13854.0
2015-07-09 15:40:00,27.76,27.82,27.75,27.8,23083.0,27.76,27.82,27.75,27.8,23083.0
2015-07-09 15:45:00,27.8,27.81,27.76,27.78,15699.0,27.8,27.81,27.76,27.78,15699.0
2015-07-09 15:50:00,27.78,27.79,27.77,27.79,22713.0,27.78,27.79,27.77,27.79,22713.0
2015-07-09 15:55:00,27.79,27.79,27.73,27.74,35481.0,27.79,27.79,27.73,27.74,35481.0
2015-07-10 09:30:00,28.0,28.04,27.79,27.84,58191.0,28.0,28.04,27.79,27.84,58191.0
2015-07-10 09:35:00,27.86,28.03,27.81,28.02,12083.0,27.86,28.03,27.81,28.02,12083.0
2015-07-10 09:40:00,28.02,28.02,27.88,27.91,7900.0,28.02,28.02,27.88,27.91,7900.0
2015-07-10 09:45:00,27.92,28.08,27.91,28.05,14127.0,27.92,28.08,27.91,28.05,14127.0
2015-07-10 09:50:00,28.04,28.1,28.01,28.01,7425.0,28.04,28.1,28.01,28.01,7425.0
2015-07-10 09:55:00,28.0,28.03,27.92,27.92,3860.0,28.0,28.03,27.92,27.92,3860.0
2015-07-10 10:00:00,27.91,27.99,27.91,27.99,7586.0,27.91,27.99,27.91,27.99,7586.0
2015-07-10 10:05:00,28.0,28.05,27.98,28.04,5800.0,28.0,28.05,27.98,28.04,5800.0
2015-07-10 10:10:00,28.03,28.06,28.0,28.05,7949.0,28.03,28.06,28.0,28.05,7949.0
2015-07-10 10:15:00,28.06,28.09,28.05,28.07,8265.0,28.06,28.09,28.05,28.07,8265.0
2015-07-10 10:20:00,28.08,28.1,28.06,28.07,7350.0,28.08,28.1,28.06,28.07,7350.0
2015-07-10 10:25:00,28.06,28.08,28.04,28.08,20896.0,28.06,28.08,28.04,28.08,20896.0
2015-07-10 10:30:00,28.08,28.12,28.08,28.11,9249.0,28.08,28.12,28.08,28.11,9249.0
2015-07-10 10:35:00,28.12,28.12,28.09,28.11,16499.0,28.12,28.12,28.09,28.11,16499.0
2015-07-10 10:40:00,28.1,28.11,27.99,28.02,17510.0,28.1,28.11,27.99,28.02,17510.0
2015-07-10 10:45:00,28.03,28.03,27.99,28.0,10462.0,28.03,28.03,27.99,28.0,10462.0
2015-07-10 10:50:00,28.0,28.05,27.99,28.04,10253.0,28.0,28.05,27.99,28.04,10253.0
2015-07-10 10:55:00,28.04,28.12,28.04,28.1,21943.0,28.04,28.12,28.04,28.1,21943.0
2015-07-10 11:00:00,28.09,28.13,28.09,28.09,11008.0,28.09,28.13,28.09,28.09,11008.0
2015-07-10 11:05:00,28.08,28.08,28.05,28.06,7443.0,28.08,28.08,28.05,28.06,7443.0
2015-07-10 11:10:00,28.06,28.06,28.0,28.02,7500.0,28.06,28.06,28.0,28.02,7500.0
2015-07-10 11:15:00,28.01,28.05,28.01,28.05,4500.0,28.01,28.05,28.01,28.05,4500.0
2015-07-10 11:20:00,28.05,28.06,28.02,28.05,7000.0,28.05,28.06,28.02,28.05,7000.0
2015-07-10 11:25:00,28.06,28.08,28.05,28.05,6663.0,28.06,28.08,28.05,28.05,6663.0
2015-07-10 11:30:00,28.05,28.05,28.01,28.01,6129.0,28.05,28.05,28.01,28.01,6129.0
2015-07-10 11:35:00,28.02,28.03,28.01,28.03,5299.0,28.02,28.03,28.01,28.03,5299.0
2015-07-10 11:40:00,28.03,28.09,28.03,28.09,4386.0,28.03,28.09,28.03,28.09,4386.0
2015-07-10 11:45:00,28.09,28.13,28.09,28.11,6583.0,28.09,28.13,28.09,28.11,6583.0
2015-07-10 11:50:00,28.11,28.11,28.07,28.09,11918.0,28.11,28.11,28.07,28.09,11918.0
2015-07-10 11:55:00,28.1,28.11,28.08,28.08,4500.0,28.1,28.11,28.08,28.08,4500.0
2015-07-10 12:00:00,28.09,28.15,28.09,28.15,4700.0,28.09,28.15,28.09,28.15,4700.0
2015-07-10 12:05:00,28.15,28.2,28.15,28.18,9097.0,28.15,28.2,28.15,28.18,9097.0
2015-07-10 12:10:00,28.18,28.2,28.17,28.18,4216.0,28.18,28.2,28.17,28.18,4216.0
2015-07-10 12:15:00,28.18,28.18,28.17,28.18,3081.0,28.18,28.18,28.17,28.18,3081.0
2015-07-10 12:20:00,28.18,28.2,28.16,28.16,12615.0,28.18,28.2,28.16,28.16,12615.0
2015-07-10 12:25:00,28.17,28.19,28.16,28.19,3200.0,28.17,28.19,28.16,28.19,3200.0
2015-07-10 12:30:00,28.19,28.19,28.14,28.17,12614.0,28.19,28.19,28.14,28.17,12614.0
2015-07-10 12:35:00,28.16,28.19,28.15,28.16,9130.0,28.16,28.19,28.15,28.16,9130.0
2015-07-10 12:40:00,28.17,28.17,28.15,28.15,4700.0,28.17,28.17,28.15,28.15,4700.0
2015-07-10 12:45:00,28.16,28.2,28.15,28.18,9908.0,28.16,28.2,28.15,28.18,9908.0
2015-07-10 12:50:00,28.19,28.19,28.14,28.17,10010.0,28.19,28.19,28.14,28.17,10010.0
2015-07-10 12:55:00,28.17,28.18,28.16,28.17,5559.0,28.17,28.18,28.16,28.17,5559.0
2015-07-10 13:00:00,28.17,28.18,28.16,28.18,12066.0,28.17,28.18,28.16,28.18,12066.0
2015-07-10 13:05:00,28.18,28.2,28.16,28.17,15503.0,28.18,28.2,28.16,28.17,15503.0
2015-07-10 13:10:00,28.17,28.18,28.16,28.17,14825.0,28.17,28.18,28.16,28.17,14825.0
2015-07-10 13:15:00,28.17,28.17,28.11,28.14,18306.0,28.17,28.17,28.11,28.14,18306.0
2015-07-10 13:20:00,28.14,28.17,28.14,28.17,9431.0,28.14,28.17,28.14,28.17,9431.0
2015-07-10 13:25:00,28.17,28.21,28.17,28.21,12420.0,28.17,28.21,28.17,28.21,12420.0
2015-07-10 13:30:00,28.21,28.21,28.19,28.19,9938.0,28.21,28.21,28.19,28.19,9938.0
2015-07-10 13:35:00,28.2,28.21,28.18,28.2,10485.0,28.2,28.21,28.18,28.2,10485.0
2015-07-10 13:40:00,28.19,28.21,28.19,28.2,7399.0,28.19,28.21,28.19,28.2,7399.0
2015-07-10 13:45:00,28.21,28.21,28.19,28.2,9600.0,28.21,28.21,28.19,28.2,9600.0
2015-07-10 13:50:00,28.2,28.23,28.19,28.19,16274.0,28.2,28.23,28.19,28.19,16274.0
2015-07-10 13:55:00,28.18,28.19,28.17,28.19,3794.0,28.18,28.19,28.17,28.19,3794.0
2015-07-10 14:00:00,28.19,28.22,28.18,28.22,8276.0,28.19,28.22,28.18,28.22,8276.0
2015-07-10 14:05:00,28.22,28.22,28.18,28.2,9640.0,28.22,28.22,28.18,28.2,9640.0
2015-07-10 14:10:00,28.2,28.22,28.18,28.21,23366.0,28.2,28.22,28.18,28.21,23366.0
2015-07-10 14:15:00,28.21,28.21,28.17,28.18,7815.0,28.21,28.21,28.17,28.18,7815.0
2015-07-10 14:20:00,28.18,28.19,28.17,28.19,7533.0,28.18,28.19,28.17,28.19,7533.0
2015-07-10 14:25:00,28.2,28.22,28.2,28.21,11380.0,28.2,28.22,28.2,28.21,11380.0
2015-07-10 14:30:00,28.21,28.24,28.2,28.22,11629.0,28.21,28.24,28.2,28.22,11629.0
2015-07-10 14:35:00,28.21,28.23,28.21,28.23,3910.0,28.21,28.23,28.21,28.23,3910.0
2015-07-10 14:40:00,28.23,28.28,28.22,28.28,8500.0,28.23,28.28,28.22,28.28,8500.0
2015-07-10 14:45:00,28.28,28.28,28.27,28.28,4900.0,28.28,28.28,28.27,28.28,4900.0
2015-07-10 14:50:00,28.28,28.29,28.26,28.27,17616.0,28.28,28.29,28.26,28.27,17616.0
2015-07-10 14:55:00,28.26,28.27,28.24,28.24,9949.0,28.26,28.27,28.24,28.24,9949.0
2015-07-10 15:00:00,28.24,28.25,28.19,28.19,22148.0,28.24,28.25,28.19,28.19,22148.0
2015-07-10 15:05:00,28.19,28.2,28.19,28.19,6000.0,28.19,28.2,28.19,28.19,6000.0
2015-07-10 15:10:00,28.19,28.24,28.19,28.24,17297.0,28.19,28.24,28.19,28.24,17297.0
2015-07-10 15:15:00,28.24,28.24,28.22,28.22,15845.0,28.24,28.24,28.22,28.22,15845.0
2015-07-10 15:20:00,28.22,28.26,28.22,28.26,17932.0,28.22,28.26,28.22,28.26,17932.0
2015-07-10 15:25:00,28.26,28.28,28.25,28.27,16546.0,28.26,28.28,28.25,28.27,16546.0
2015-07-10 15:30:00,28.27,28.28,28.26,28.27,23192.0,28.27,28.28,28.26,28.27,23192.0
2015-07-10 15:35:00,28.28,28.31,28.27,28.3,27648.0,28.28,28.31,28.27,28.3,27648.0
2015-07-10 15:40:00,28.3,28.33,28.29,28.32,16577.0,28.3,28.33,28.29,28.32,16577.0
2015-07-10 15:45:00,28.32,28.33,28.27,28.31,41361.0,28.32,28.33,28.27,28.31,41361.0
2015-07-10 15:50:00,28.31,28.33,28.3,28.31,22718.0,28.31,28.33,28.3,28.31,22718.0
2015-07-10 15:55:00,28.31,28.31,28.25,28.26,62993.0,28.31,28.31,28.25,28.26,62993.0
2015-07-13 09:30:00,28.5,28.69,28.44,28.67,18898.0,28.5,28.69,28.44,28.67,18898.0
2015-07-13 09:35:00,28.64,28.66,28.59,28.61,14651.0,28.64,28.66,28.59,28.61,14651.0
2015-07-13 09:40:00,28.6,28.63,28.58,28.6,28304.0,28.6,28.63,28.58,28.6,28304.0
2015-07-13 09:45:00,28.61,28.62,28.57,28.58,21844.0,28.61,28.62,28.57,28.58,21844.0
2015-07-13 09:50:00,28.58,28.61,28.57,28.57,18533.0,28.58,28.61,28.57,28.57,18533.0
2015-07-13 09:55:00,28.57,28.61,28.56,28.6,16750.0,28.57,28.61,28.56,28.6,16750.0
2015-07-13 10:00:00,28.6,28.61,28.59,28.6,7134.0,28.6,28.61,28.59,28.6,7134.0
2015-07-13 10:05:00,28.6,28.62,28.6,28.61,21051.0,28.6,28.62,28.6,28.61,21051.0
2015-07-13 10:10:00,28.61,28.61,28.6,28.61,8850.0,28.61,28.61,28.6,28.61,8850.0
2015-07-13 10:15:00,28.61,28.65,28.61,28.64,19248.0,28.61,28.65,28.61,28.64,19248.0
2015-07-13 10:20:00,28.64,28.67,28.63,28.67,25351.0,28.64,28.67,28.63,28.67,25351.0
2015-07-13 10:25:00,28.67,28.68,28.64,28.64,7100.0,28.67,28.68,28.64,28.64,7100.0
2015-07-13 10:30:00,28.65,28.67,28.63,28.66,16090.0,28.65,28.67,28.63,28.66,16090.0
2015-07-13 10:35:00,28.66,28.66,28.63,28.65,8858.0,28.66,28.66,28.63,28.65,8858.0
2015-07-13 10:40:00,28.66,28.67,28.64,28.65,8800.0,28.66,28.67,28.64,28.65,8800.0
2015-07-13 10:45:00,28.66,28.66,28.64,28.66,4900.0,28.66,28.66,28.64,28.66,4900.0
2015-07-13 10:50:00,28.66,28.69,28.64,28.67,17965.0,28.66,28.69,28.64,28.67,17965.0
2015-07-13 10:55:00,28.67,28.7,28.65,28.68,25221.0,28.67,28.7,28.65,28.68,25221.0
2015-07-13 11:00:00,28.67,28.68,28.66,28.66,12048.0,28.67,28.68,28.66,28.66,12048.0
2015-07-13 11:05:00,28.67,28.68,28.63,28.64,20885.0,28.67,28.68,28.63,28.64,20885.0
2015-07-13 11:10:00,28.63,28.64,28.61,28.61,4800.0,28.63,28.64,28.61,28.61,4800.0
2015-07-13 11:15:00,28.61,28.65,28.6,28.64,19136.0,28.61,28.65,28.6,28.64,19136.0
2015-07-13 11:20:00,28.64,28.66,28.64,28.65,4700.0,28.64,28.66,28.64,28.65,4700.0
2015-07-13 11:25:00,28.65,28.7,28.65,28.7,6300.0,28.65,28.7,28.65,28.7,6300.0
2015-07-13 11:30:00,28.69,28.71,28.68,28.71,12000.0,28.69,28.71,28.68,28.71,12000.0
2015-07-13 11:35:00,28.71,28.71,28.69,28.71,4900.0,28.71,28.71,28.69,28.71,4900.0
2015-07-13 11:40:00,28.71,28.72,28.68,28.69,4700.0,28.71,28.72,28.68,28.69,4700.0
2015-07-13 11:45:00,28.69,28.71,28.69,28.71,6406.0,28.69,28.71,28.69,28.71,6406.0
2015-07-13 11:50:00,28.72,28.78,28.72,28.75,16234.0,28.72,28.78,28.72,28.75,16234.0
2015-07-13 11:55:00,28.76,28.78,28.75,28.78,3700.0,28.76,28.78,28.75,28.78,3700.0
2015-07-13 12:00:00,28.78,28.79,28.73,28.73,3400.0,28.78,28.79,28.73,28.73,3400.0
2015-07-13 12:05:00,28.73,28.75,28.73,28.74,4012.0,28.73,28.75,28.73,28.74,4012.0
2015-07-13 12:10:00,28.74,28.74,28.71,28.71,9577.0,28.74,28.74,28.71,28.71,9577.0
2015-07-13 12:15:00,28.71,28.72,28.68,28.68,6922.0,28.71,28.72,28.68,28.68,6922.0
2015-07-13 12:20:00,28.68,28.68,28.67,28.68,2723.0,28.68,28.68,28.67,28.68,2723.0
2015-07-13 12:25:00,28.68,28.7,28.67,28.68,7751.0,28.68,28.7,28.67,28.68,7751.0
2015-07-13 12:30:00,28.69,28.7,28.68,28.69,4873.0,28.69,28.7,28.68,28.69,4873.0
2015-07-13 12:35:00,28.69,28.7,28.67,28.67,5137.0,28.69,28.7,28.67,28.67,5137.0
2015-07-13 12:40:00,28.68,28.69,28.67,28.68,3712.0,28.68,28.69,28.67,28.68,3712.0
2015-07-13 12:45:00,28.68,28.68,28.67,28.68,1900.0,28.68,28.68,28.67,28.68,1900.0
2015-07-13 12:50:00,28.68,28.68,28.67,28.68,2401.0,28.68,28.68,28.67,28.68,2401.0
2015-07-13 12:55:00,28.68,28.68,28.67,28.68,1100.0,28.68,28.68,28.67,28.68,1100.0
2015-07-13 13:00:00,28.68,28.68,28.67,28.68,1900.0,28.68,28.68,28.67,28.68,1900.0
2015-07-13 13:05:00,28.68,28.69,28.67,28.69,12334.0,28.68,28.69,28.67,28.69,12334.0
2015-07-13 13:10:00,28.69,28.69,28.67,28.69,3928.0,28.69,28.69,28.67,28.69,3928.0
2015-07-13 13:15:00,28.69,28.7,28.69,28.7,3300.0,28.69,28.7,28.69,28.7,3300.0
2015-07-13 13:20:00,28.7,28.7,28.67,28.68,5100.0,28.7,28.7,28.67,28.68,5100.0
2015-07-13 13:25:00,28.69,28.69,28.68,28.69,1400.0,28.69,28.69,28.68,28.69,1400.0
2015-07-13 13:30:00,28.69,28.72,28.68,28.69,12806.0,28.69,28.72,28.68,28.69,12806.0
2015-07-13 13:35:00,28.69,28.7,28.69,28.69,2000.0,28.69,28.7,28.69,28.69,2000.0
2015-07-13 13:40:00,28.7,28.71,28.68,28.71,6888.0,28.7,28.71,28.68,28.71,6888.0
2015-07-13 13:45:00,28.71,28.72,28.69,28.71,4200.0,28.71,28.72,28.69,28.71,4200.0
2015-07-13 13:50:00,28.71,28.72,28.7,28.71,10255.0,28.71,28.72,28.7,28.71,10255.0
2015-07-13 13:55:00,28.71,28.72,28.7,28.71,3306.0,28.71,28.72,28.7,28.71,3306.0
2015-07-13 14:00:00,28.7,28.71,28.7,28.7,3724.0,28.7,28.71,28.7,28.7,3724.0
2015-07-13 14:05:00,28.71,28.71,28.7,28.71,4494.0,28.71,28.71,28.7,28.71,4494.0
2015-07-13 14:10:00,28.7,28.73,28.7,28.73,7451.0,28.7,28.73,28.7,28.73,7451.0
2015-07-13 14:15:00,28.72,28.73,28.71,28.73,4934.0,28.72,28.73,28.71,28.73,4934.0
2015-07-13 14:20:00,28.73,28.75,28.72,28.75,6741.0,28.73,28.75,28.72,28.75,6741.0
2015-07-13 14:25:00,28.75,28.75,28.72,28.73,4500.0,28.75,28.75,28.72,28.73,4500.0
2015-07-13 14:30:00,28.73,28.73,28.72,28.72,4700.0,28.73,28.73,28.72,28.72,4700.0
2015-07-13 14:35:00,28.73,28.73,28.72,28.73,4537.0,28.73,28.73,28.72,28.73,4537.0
2015-07-13 14:40:00,28.73,28.75,28.72,28.75,5706.0,28.73,28.75,28.72,28.75,5706.0
2015-07-13 14:45:00,28.75,28.76,28.74,28.76,9962.0,28.75,28.76,28.74,28.76,9962.0
2015-07-13 14:50:00,28.76,28.78,28.76,28.77,15151.0,28.76,28.78,28.76,28.77,15151.0
2015-07-13 14:55:00,28.77,28.78,28.76,28.78,6177.0,28.77,28.78,28.76,28.78,6177.0
2015-07-13 15:00:00,28.79,28.79,28.77,28.78,9000.0,28.79,28.79,28.77,28.78,9000.0
2015-07-13 15:05:00,28.77,28.78,28.77,28.77,6800.0,28.77,28.78,28.77,28.77,6800.0
2015-07-13 15:10:00,28.78,28.79,28.76,28.79,14866.0,28.78,28.79,28.76,28.79,14866.0
2015-07-13 15:15:00,28.79,28.79,28.78,28.79,5590.0,28.79,28.79,28.78,28.79,5590.0
2015-07-13 15:20:00,28.79,28.82,28.78,28.82,13520.0,28.79,28.82,28.78,28.82,13520.0
2015-07-13 15:25:00,28.82,28.83,28.8,28.83,18620.0,28.82,28.83,28.8,28.83,18620.0
2015-07-13 15:30:00,28.83,28.83,28.8,28.8,31925.0,28.83,28.83,28.8,28.8,31925.0
2015-07-13 15:35:00,28.8,28.83,28.8,28.8,24592.0,28.8,28.83,28.8,28.8,24592.0
2015-07-13 15:40:00,28.81,28.83,28.8,28.83,15592.0,28.81,28.83,28.8,28.83,15592.0
2015-07-13 15:45:00,28.82,28.83,28.82,28.83,18440.0,28.82,28.83,28.82,28.83,18440.0
2015-07-13 15:50:00,28.83,28.84,28.82,28.82,32560.0,28.83,28.84,28.82,28.82,32560.0
2015-07-13 15:55:00,28.82,28.85,28.82,28.85,67895.0,28.82,28.85,28.82,28.85,67895.0
2015-07-14 09:30:00,28.95,28.99,28.71,28.8,15579.0,28.95,28.99,28.71,28.8,15579.0
2015-07-14 09:35:00,28.79,28.8,28.73,28.73,721.0,28.79,28.8,28.73,28.73,721.0
2015-07-14 09:40:00,28.71,28.77,28.71,28.77,2022.0,28.71,28.77,28.71,28.77,2022.0
2015-07-14 09:45:00,28.8,28.85,28.78,28.83,11197.0,28.8,28.85,28.78,28.83,11197.0
2015-07-14 09:50:00,28.84,28.88,28.84,28.86,7693.0,28.84,28.88,28.84,28.86,7693.0
2015-07-14 09:55:00,28.85,28.9,28.83,28.9,12099.0,28.85,28.9,28.83,28.9,12099.0
2015-07-14 10:00:00,28.89,28.89,28.87,28.88,7500.0,28.89,28.89,28.87,28.88,7500.0
2015-07-14 10:05:00,28.88,28.9,28.86,28.89,31660.0,28.88,28.9,28.86,28.89,31660.0
2015-07-14 10:10:00,28.89,28.9,28.84,28.84,15625.0,28.89,28.9,28.84,28.84,15625.0
2015-07-14 10:15:00,28.86,28.87,28.78,28.8,10662.0,28.86,28.87,28.78,28.8,10662.0
2015-07-14 10:20:00,28.79,28.83,28.79,28.81,6515.0,28.79,28.83,28.79,28.81,6515.0
2015-07-14 10:25:00,28.8,28.8,28.74,28.75,7878.0,28.8,28.8,28.74,28.75,7878.0
2015-07-14 10:30:00,28.75,28.81,28.75,28.8,19967.0,28.75,28.81,28.75,28.8,19967.0
2015-07-14 10:35:00,28.82,28.83,28.81,28.82,5400.0,28.82,28.83,28.81,28.82,5400.0
2015-07-14 10:40:00,28.81,28.88,28.81,28.88,16321.0,28.81,28.88,28.81,28.88,16321.0
2015-07-14 10:45:00,28.87,28.92,28.87,28.89,16805.0,28.87,28.92,28.87,28.89,16805.0
2015-07-14 10:50:00,28.89,28.89,28.86,28.87,16766.0,28.89,28.89,28.86,28.87,16766.0
2015-07-14 10:55:00,28.88,28.89,28.87,28.89,3550.0,28.88,28.89,28.87,28.89,3550.0
2015-07-14 11:00:00,28.89,28.89,28.86,28.89,12151.0,28.89,28.89,28.86,28.89,12151.0
2015-07-14 11:05:00,28.88,28.92,28.88,28.91,11883.0,28.88,28.92,28.88,28.91,11883.0
2015-07-14 11:10:00,28.9,28.91,28.86,28.89,7000.0,28.9,28.91,28.86,28.89,7000.0
2015-07-14 11:15:00,28.89,28.91,28.89,28.91,5300.0,28.89,28.91,28.89,28.91,5300.0
2015-07-14 11:20:00,28.91,28.92,28.87,28.89,6948.0,28.91,28.92,28.87,28.89,6948.0
2015-07-14 11:25:00,28.89,28.9,28.86,28.86,6200.0,28.89,28.9,28.86,28.86,6200.0
2015-07-14 11:30:00,28.87,28.88,28.84,28.84,5947.0,28.87,28.88,28.84,28.84,5947.0
2015-07-14 11:35:00,28.85,28.85,28.8,28.81,2400.0,28.85,28.85,28.8,28.81,2400.0
2015-07-14 11:40:00,28.8,28.81,28.79,28.81,6800.0,28.8,28.81,28.79,28.81,6800.0
2015-07-14 11:45:00,28.81,28.82,28.8,28.81,6726.0,28.81,28.82,28.8,28.81,6726.0
2015-07-14 11:50:00,28.81,28.84,28.8,28.84,6704.0,28.81,28.84,28.8,28.84,6704.0
2015-07-14 11:55:00,28.83,28.86,28.83,28.86,10004.0,28.83,28.86,28.83,28.86,10004.0
2015-07-14 12:00:00,28.85,28.9,28.85,28.9,24314.0,28.85,28.9,28.85,28.9,24314.0
2015-07-14 12:05:00,28.9,28.9,28.87,28.88,6000.0,28.9,28.9,28.87,28.88,6000.0
2015-07-14 12:10:00,28.88,28.89,28.87,28.87,4200.0,28.88,28.89,28.87,28.87,4200.0
2015-07-14 12:15:00,28.88,28.89,28.87,28.87,3500.0,28.88,28.89,28.87,28.87,3500.0
2015-07-14 12:20:00,28.87,28.88,28.86,28.86,4100.0,28.87,28.88,28.86,28.86,4100.0
2015-07-14 12:25:00,28.87,28.9,28.86,28.89,6313.0,28.87,28.9,28.86,28.89,6313.0
2015-07-14 12:30:00,28.88,28.9,28.88,28.9,3704.0,28.88,28.9,28.88,28.9,3704.0
2015-07-14 12:35:00,28.89,28.91,28.89,28.9,12816.0,28.89,28.91,28.89,28.9,12816.0
2015-07-14 12:40:00,28.9,28.9,28.89,28.9,4500.0,28.9,28.9,28.89,28.9,4500.0
2015-07-14 12:45:00,28.9,28.9,28.88,28.89,4000.0,28.9,28.9,28.88,28.89,4000.0
2015-07-14 12:50:00,28.88,28.93,28.88,28.92,17020.0,28.88,28.93,28.88,28.92,17020.0
2015-07-14 12:55:00,28.92,28.93,28.91,28.93,8235.0,28.92,28.93,28.91,28.93,8235.0
2015-07-14 13:00:00,28.92,28.93,28.9,28.91,8356.0,28.92,28.93,28.9,28.91,8356.0
2015-07-14 13:05:00,28.91,28.91,28.88,28.89,6155.0,28.91,28.91,28.88,28.89,6155.0
2015-07-14 13:10:00,28.89,28.91,28.89,28.91,6383.0,28.89,28.91,28.89,28.91,6383.0
2015-07-14 13:15:00,28.91,28.91,28.89,28.89,8700.0,28.91,28.91,28.89,28.89,8700.0
2015-07-14 13:20:00,28.89,28.9,28.89,28.9,1500.0,28.89,28.9,28.89,28.9,1500.0
2015-07-14 13:25:00,28.9,29.0,28.89,28.99,76115.0,28.9,29.0,28.89,28.99,76115.0
2015-07-14 13:30:00,28.99,29.0,28.99,29.0,7500.0,28.99,29.0,28.99,29.0,7500.0
2015-07-14 13:35:00,29.0,29.13,28.99,29.1,107111.0,29.0,29.13,28.99,29.1,107111.0
2015-07-14 13:40:00,29.1,29.1,29.08,29.08,8824.0,29.1,29.1,29.08,29.08,8824.0
2015-07-14 13:45:00,29.08,29.09,29.07,29.07,15227.0,29.08,29.09,29.07,29.07,15227.0
2015-07-14 13:50:00,29.07,29.08,29.05,29.05,8500.0,29.07,29.08,29.05,29.05,8500.0
2015-07-14 13:55:00,29.06,29.06,29.04,29.06,9512.0,29.06,29.06,29.04,29.06,9512.0
2015-07-14 14:00:00,29.05,29.06,29.01,29.02,23643.0,29.05,29.06,29.01,29.02,23643.0
2015-07-14 14:05:00,29.02,29.1,29.01,29.1,18410.0,29.02,29.1,29.01,29.1,18410.0
2015-07-14 14:10:00,29.09,29.09,29.05,29.06,7004.0,29.09,29.09,29.05,29.06,7004.0
2015-07-14 14:15:00,29.06,29.06,29.04,29.04,2000.0,29.06,29.06,29.04,29.04,2000.0
2015-07-14 14:20:00,29.04,29.06,29.04,29.06,8305.0,29.04,29.06,29.04,29.06,8305.0
2015-07-14 14:25:00,29.05,29.09,29.05,29.09,37618.0,29.05,29.09,29.05,29.09,37618.0
2015-07-14 14:30:00,29.09,29.1,29.07,29.07,9599.0,29.09,29.1,29.07,29.07,9599.0
2015-07-14 14:35:00,29.07,29.08,29.05,29.05,5900.0,29.07,29.08,29.05,29.05,5900.0
2015-07-14 14:40:00,29.06,29.06,29.05,29.06,4299.0,29.06,29.06,29.05,29.06,4299.0
2015-07-14 14:45:00,29.05,29.06,29.05,29.05,4914.0,29.05,29.06,29.05,29.05,4914.0
2015-07-14 14:50:00,29.05,29.2,29.01,29.19,125748.0,29.05,29.2,29.01,29.19,125748.0
2015-07-14 14:55:00,29.19,29.19,29.14,29.14,17420.0,29.19,29.19,29.14,29.14,17420.0
2015-07-14 15:00:00,29.14,29.2,29.14,29.18,30834.0,29.14,29.2,29.14,29.18,30834.0
2015-07-14 15:05:00,29.18,29.19,29.18,29.18,6100.0,29.18,29.19,29.18,29.18,6100.0
2015-07-14 15:10:00,29.19,29.19,29.17,29.18,16183.0,29.19,29.19,29.17,29.18,16183.0
2015-07-14 15:15:00,29.17,29.18,29.13,29.16,36701.0,29.17,29.18,29.13,29.16,36701.0
2015-07-14 15:20:00,29.16,29.22,29.16,29.21,36534.0,29.16,29.22,29.16,29.21,36534.0
2015-07-14 15:25:00,29.22,29.29,29.22,29.26,50185.0,29.22,29.29,29.22,29.26,50185.0
2015-07-14 15:30:00,29.26,29.28,29.18,29.18,53443.0,29.26,29.28,29.18,29.18,53443.0
2015-07-14 15:35:00,29.18,29.25,29.18,29.23,41230.0,29.18,29.25,29.18,29.23,41230.0
2015-07-14 15:40:00,29.22,29.23,29.18,29.19,25067.0,29.22,29.23,29.18,29.19,25067.0
2015-07-14 15:45:00,29.19,29.27,29.16,29.23,123156.0,29.19,29.27,29.16,29.23,123156.0
2015-07-14 15:50:00,29.23,29.34,29.22,29.33,181850.0,29.23,29.34,29.22,29.33,181850.0
2015-07-14 15:55:00,29.33,29.35,29.32,29.33,176871.0,29.33,29.35,29.32,29.33,176871.0
2015-07-15 09:30:00,29.26,29.44,29.18,29.44,34340.0,29.26,29.44,29.18,29.44,34340.0
2015-07-15 09:35:00,29.39,29.44,29.28,29.41,20620.0,29.39,29.44,29.28,29.41,20620.0
2015-07-15 09:40:00,29.41,29.47,29.39,29.4,12729.0,29.41,29.47,29.39,29.4,12729.0
2015-07-15 09:45:00,29.38,29.39,29.29,29.29,36763.0,29.38,29.39,29.29,29.29,36763.0
2015-07-15 09:50:00,29.31,29.46,29.3,29.46,27783.0,29.31,29.46,29.3,29.46,27783.0
2015-07-15 09:55:00,29.46,29.51,29.42,29.45,34945.0,29.46,29.51,29.42,29.45,34945.0
2015-07-15 10:00:00,29.44,29.44,29.29,29.29,22275.0,29.44,29.44,29.29,29.29,22275.0
2015-07-15 10:05:00,29.28,29.33,29.27,29.31,9950.0,29.28,29.33,29.27,29.31,9950.0
2015-07-15 10:10:00,29.3,29.31,29.28,29.3,8604.0,29.3,29.31,29.28,29.3,8604.0
2015-07-15 10:15:00,29.3,29.43,29.3,29.41,27894.0,29.3,29.43,29.3,29.41,27894.0
2015-07-15 10:20:00,29.4,29.41,29.36,29.37,39099.0,29.4,29.41,29.36,29.37,39099.0
2015-07-15 10:25:00,29.36,29.38,29.32,29.36,12931.0,29.36,29.38,29.32,29.36,12931.0
2015-07-15 10:30:00,29.34,29.34,29.28,29.29,5000.0,29.34,29.34,29.28,29.29,5000.0
2015-07-15 10:35:00,29.29,29.32,29.27,29.3,8353.0,29.29,29.32,29.27,29.3,8353.0
2015-07-15 10:40:00,29.29,29.3,29.26,29.3,9846.0,29.29,29.3,29.26,29.3,9846.0
2015-07-15 10:45:00,29.29,29.41,29.28,29.41,15835.0,29.29,29.41,29.28,29.41,15835.0
2015-07-15 10:50:00,29.41,29.44,29.4,29.44,7800.0,29.41,29.44,29.4,29.44,7800.0
2015-07-15 10:55:00,29.43,29.45,29.38,29.39,22059.0,29.43,29.45,29.38,29.39,22059.0
2015-07-15 11:00:00,29.39,29.43,29.39,29.43,14697.0,29.39,29.43,29.39,29.43,14697.0
2015-07-15 11:05:00,29.43,29.43,29.38,29.42,15000.0,29.43,29.43,29.38,29.42,15000.0
2015-07-15 11:10:00,29.42,29.43,29.38,29.39,17446.0,29.42,29.43,29.38,29.39,17446.0
2015-07-15 11:15:00,29.39,29.39,29.36,29.36,4400.0,29.39,29.39,29.36,29.36,4400.0
2015-07-15 11:20:00,29.35,29.37,29.31,29.36,9400.0,29.35,29.37,29.31,29.36,9400.0
2015-07-15 11:25:00,29.35,29.35,29.29,29.33,54747.0,29.35,29.35,29.29,29.33,54747.0
2015-07-15 11:30:00,29.33,29.35,29.32,29.35,10460.0,29.33,29.35,29.32,29.35,10460.0
2015-07-15 11:35:00,29.35,29.38,29.34,29.37,11202.0,29.35,29.38,29.34,29.37,11202.0
2015-07-15 11:40:00,29.38,29.4,29.36,29.36,18276.0,29.38,29.4,29.36,29.36,18276.0
2015-07-15 11:45:00,29.36,29.38,29.32,29.37,9801.0,29.36,29.38,29.32,29.37,9801.0
2015-07-15 11:50:00,29.36,29.38,29.35,29.38,10000.0,29.36,29.38,29.35,29.38,10000.0
2015-07-15 11:55:00,29.37,29.41,29.37,29.41,13556.0,29.37,29.41,29.37,29.41,13556.0
2015-07-15 12:00:00,29.4,29.41,29.39,29.41,11634.0,29.4,29.41,29.39,29.41,11634.0
2015-07-15 12:05:00,29.41,29.42,29.4,29.42,7375.0,29.41,29.42,29.4,29.42,7375.0
2015-07-15 12:10:00,29.42,29.43,29.4,29.43,17600.0,29.42,29.43,29.4,29.43,17600.0
2015-07-15 12:15:00,29.43,29.44,29.42,29.44,6617.0,29.43,29.44,29.42,29.44,6617.0
2015-07-15 12:20:00,29.44,29.51,29.43,29.45,30895.0,29.44,29.51,29.43,29.45,30895.0
2015-07-15 12:25:00,29.45,29.47,29.44,29.46,16025.0,29.45,29.47,29.44,29.46,16025.0
2015-07-15 12:30:00,29.46,29.46,29.36,29.38,30818.0,29.46,29.46,29.36,29.38,30818.0
2015-07-15 12:35:00,29.38,29.4,29.35,29.35,8843.0,29.38,29.4,29.35,29.35,8843.0
2015-07-15 12:40:00,29.37,29.4,29.36,29.4,18042.0,29.37,29.4,29.36,29.4,18042.0
2015-07-15 12:45:00,29.4,29.43,29.4,29.43,15014.0,29.4,29.43,29.4,29.43,15014.0
2015-07-15 12:50:00,29.43,29.44,29.41,29.43,12400.0,29.43,29.44,29.41,29.43,12400.0
2015-07-15 12:55:00,29.42,29.44,29.42,29.44,3762.0,29.42,29.44,29.42,29.44,3762.0
2015-07-15 13:00:00,29.43,29.45,29.42,29.45,17600.0,29.43,29.45,29.42,29.45,17600.0
2015-07-15 13:05:00,29.45,29.46,29.44,29.45,9973.0,29.45,29.46,29.44,29.45,9973.0
2015-07-15 13:10:00,29.45,29.46,29.44,29.46,20931.0,29.45,29.46,29.44,29.46,20931.0
2015-07-15 13:15:00,29.46,29.46,29.44,29.45,10328.0,29.46,29.46,29.44,29.45,10328.0
2015-07-15 13:20:00,29.45,29.45,29.4,29.41,7398.0,29.45,29.45,29.4,29.41,7398.0
2015-07-15 13:25:00,29.4,29.42,29.4,29.42,6502.0,29.4,29.42,29.4,29.42,6502.0
2015-07-15 13:30:00,29.41,29.41,29.39,29.4,13567.0,29.41,29.41,29.39,29.4,13567.0
2015-07-15 13:35:00,29.41,29.46,29.4,29.45,36812.0,29.41,29.46,29.4,29.45,36812.0
2015-07-15 13:40:00,29.46,29.5,29.45,29.49,26400.0,29.46,29.5,29.45,29.49,26400.0
2015-07-15 13:45:00,29.49,29.5,29.47,29.47,19893.0,29.49,29.5,29.47,29.47,19893.0
2015-07-15 13:50:00,29.47,29.48,29.46,29.47,25400.0,29.47,29.48,29.46,29.47,25400.0
2015-07-15 13:55:00,29.48,29.5,29.46,29.47,22109.0,29.48,29.5,29.46,29.47,22109.0
2015-07-15 14:00:00,29.46,29.46,29.4,29.42,11000.0,29.46,29.46,29.4,29.42,11000.0
2015-07-15 14:05:00,29.42,29.44,29.41,29.43,14002.0,29.42,29.44,29.41,29.43,14002.0
2015-07-15 14:10:00,29.44,29.44,29.43,29.44,7612.0,29.44,29.44,29.43,29.44,7612.0
2015-07-15 14:15:00,29.44,29.44,29.4,29.43,15547.0,29.44,29.44,29.4,29.43,15547.0
2015-07-15 14:20:00,29.43,29.43,29.42,29.43,6302.0,29.43,29.43,29.42,29.43,6302.0
2015-07-15 14:25:00,29.42,29.42,29.4,29.42,16202.0,29.42,29.42,29.4,29.42,16202.0
2015-07-15 14:30:00,29.42,29.42,29.41,29.42,9678.0,29.42,29.42,29.41,29.42,9678.0
2015-07-15 14:35:00,29.42,29.44,29.41,29.42,31868.0,29.42,29.44,29.41,29.42,31868.0
2015-07-15 14:40:00,29.42,29.42,29.27,29.27,111480.0,29.42,29.42,29.27,29.27,111480.0
2015-07-15 14:45:00,29.28,29.33,29.27,29.33,23881.0,29.28,29.33,29.27,29.33,23881.0
2015-07-15 14:50:00,29.33,29.34,29.33,29.34,9468.0,29.33,29.34,29.33,29.34,9468.0
2015-07-15 14:55:00,29.34,29.37,29.33,29.37,19624.0,29.34,29.37,29.33,29.37,19624.0
2015-07-15 15:00:00,29.37,29.37,29.34,29.35,30603.0,29.37,29.37,29.34,29.35,30603.0
2015-07-15 15:05:00,29.35,29.35,29.34,29.35,4960.0,29.35,29.35,29.34,29.35,4960.0
2015-07-15 15:10:00,29.35,29.35,29.34,29.35,12608.0,29.35,29.35,29.34,29.35,12608.0
2015-07-15 15:15:00,29.35,29.35,29.34,29.35,6404.0,29.35,29.35,29.34,29.35,6404.0
2015-07-15 15:20:00,29.35,29.35,29.29,29.3,31750.0,29.35,29.35,29.29,29.3,31750.0
2015-07-15 15:25:00,29.3,29.31,29.27,29.31,11497.0,29.3,29.31,29.27,29.31,11497.0
2015-07-15 15:30:00,29.3,29.36,29.3,29.36,31769.0,29.3,29.36,29.3,29.36,31769.0
2015-07-15 15:35:00,29.35,29.37,29.35,29.36,41178.0,29.35,29.37,29.35,29.36,41178.0
2015-07-15 15:40:00,29.36,29.37,29.32,29.34,32668.0,29.36,29.37,29.32,29.34,32668.0
2015-07-15 15:45:00,29.34,29.36,29.33,29.35,54605.0,29.34,29.36,29.33,29.35,54605.0
2015-07-15 15:50:00,29.35,29.36,29.31,29.32,72980.0,29.35,29.36,29.31,29.32,72980.0
2015-07-15 15:55:00,29.32,29.37,29.31,29.37,92895.0,29.32,29.37,29.31,29.37,92895.0
2015-07-16 09:30:00,29.4,29.5,29.4,29.47,32126.0,29.4,29.5,29.4,29.47,32126.0
2015-07-16 09:35:00,29.45,29.45,29.29,29.32,6923.0,29.45,29.45,29.29,29.32,6923.0
2015-07-16 09:40:00,29.32,29.37,29.3,29.35,9200.0,29.32,29.37,29.3,29.35,9200.0
2015-07-16 09:45:00,29.35,29.45,29.34,29.43,14700.0,29.35,29.45,29.34,29.43,14700.0
2015-07-16 09:50:00,29.43,29.47,29.37,29.37,26781.0,29.43,29.47,29.37,29.37,26781.0
2015-07-16 09:55:00,29.37,29.46,29.33,29.46,12860.0,29.37,29.46,29.33,29.46,12860.0
2015-07-16 10:00:00,29.46,29.52,29.44,29.51,37700.0,29.46,29.52,29.44,29.51,37700.0
2015-07-16 10:05:00,29.52,29.58,29.51,29.56,23374.0,29.52,29.58,29.51,29.56,23374.0
2015-07-16 10:10:00,29.56,29.59,29.5,29.51,10950.0,29.56,29.59,29.5,29.51,10950.0
2015-07-16 10:15:00,29.51,29.56,29.5,29.56,7000.0,29.51,29.56,29.5,29.56,7000.0
2015-07-16 10:20:00,29.56,29.58,29.55,29.57,7700.0,29.56,29.58,29.55,29.57,7700.0
2015-07-16 10:25:00,29.58,29.58,29.51,29.51,5600.0,29.58,29.58,29.51,29.51,5600.0
2015-07-16 10:30:00,29.51,29.55,29.47,29.5,38388.0,29.51,29.55,29.47,29.5,38388.0
2015-07-16 10:35:00,29.52,29.66,29.51,29.65,29246.0,29.52,29.66,29.51,29.65,29246.0
2015-07-16 10:40:00,29.64,29.64,29.6,29.62,15483.0,29.64,29.64,29.6,29.62,15483.0
2015-07-16 10:45:00,29.62,29.63,29.56,29.6,30552.0,29.62,29.63,29.56,29.6,30552.0
2015-07-16 10:50:00,29.6,29.61,29.58,29.6,11904.0,29.6,29.61,29.58,29.6,11904.0
2015-07-16 10:55:00,29.6,29.61,29.55,29.55,6900.0,29.6,29.61,29.55,29.55,6900.0
2015-07-16 11:00:00,29.55,29.57,29.53,29.53,8250.0,29.55,29.57,29.53,29.53,8250.0
2015-07-16 11:05:00,29.53,29.54,29.51,29.51,3600.0,29.53,29.54,29.51,29.51,3600.0
2015-07-16 11:10:00,29.51,29.51,29.5,29.51,3673.0,29.51,29.51,29.5,29.51,3673.0
2015-07-16 11:15:00,29.51,29.62,29.5,29.61,27286.0,29.51,29.62,29.5,29.61,27286.0
2015-07-16 11:20:00,29.62,29.63,29.59,29.6,17400.0,29.62,29.63,29.59,29.6,17400.0
2015-07-16 11:25:00,29.61,29.62,29.6,29.61,11204.0,29.61,29.62,29.6,29.61,11204.0
2015-07-16 11:30:00,29.6,29.66,29.56,29.64,93997.0,29.6,29.66,29.56,29.64,93997.0
2015-07-16 11:35:00,29.64,29.65,29.62,29.63,16030.0,29.64,29.65,29.62,29.63,16030.0
2015-07-16 11:40:00,29.63,29.69,29.62,29.69,36452.0,29.63,29.69,29.62,29.69,36452.0
2015-07-16 11:45:00,29.69,29.74,29.67,29.73,40204.0,29.69,29.74,29.67,29.73,40204.0
2015-07-16 11:50:00,29.73,29.74,29.71,29.71,18422.0,29.73,29.74,29.71,29.71,18422.0
2015-07-16 11:55:00,29.72,29.75,29.69,29.74,47417.0,29.72,29.75,29.69,29.74,47417.0
2015-07-16 12:00:00,29.74,29.74,29.71,29.73,17500.0,29.74,29.74,29.71,29.73,17500.0
2015-07-16 12:05:00,29.74,29.74,29.7,29.73,15293.0,29.74,29.74,29.7,29.73,15293.0
2015-07-16 12:10:00,29.73,29.88,29.73,29.86,37951.0,29.73,29.88,29.73,29.86,37951.0
2015-07-16 12:15:00,29.86,29.89,29.81,29.85,34297.0,29.86,29.89,29.81,29.85,34297.0
2015-07-16 12:20:00,29.85,29.9,29.79,29.9,17603.0,29.85,29.9,29.79,29.9,17603.0
2015-07-16 12:25:00,29.9,29.93,29.87,29.87,10732.0,29.9,29.93,29.87,29.87,10732.0
2015-07-16 12:30:00,29.86,29.87,29.83,29.86,22300.0,29.86,29.87,29.83,29.86,22300.0
2015-07-16 12:35:00,29.86,29.87,29.85,29.87,11452.0,29.86,29.87,29.85,29.87,11452.0
2015-07-16 12:40:00,29.87,29.93,29.87,29.93,10706.0,29.87,29.93,29.87,29.93,10706.0
2015-07-16 12:45:00,29.93,29.99,29.92,29.97,31867.0,29.93,29.99,29.92,29.97,31867.0
2015-07-16 12:50:00,29.98,29.98,29.93,29.94,27868.0,29.98,29.98,29.93,29.94,27868.0
2015-07-16 12:55:00,29.95,29.95,29.91,29.93,28176.0,29.95,29.95,29.91,29.93,28176.0
2015-07-16 13:00:00,29.93,29.94,29.92,29.93,11140.0,29.93,29.94,29.92,29.93,11140.0
2015-07-16 13:05:00,29.93,29.95,29.93,29.94,27492.0,29.93,29.95,29.93,29.94,27492.0
2015-07-16 13:10:00,29.93,29.93,29.83,29.83,15002.0,29.93,29.93,29.83,29.83,15002.0
2015-07-16 13:15:00,29.83,29.84,29.78,29.79,12923.0,29.83,29.84,29.78,29.79,12923.0
2015-07-16 13:20:00,29.79,29.79,29.74,29.74,6000.0,29.79,29.79,29.74,29.74,6000.0
2015-07-16 13:25:00,29.73,29.77,29.72,29.77,14470.0,29.73,29.77,29.72,29.77,14470.0
2015-07-16 13:30:00,29.77,29.79,29.75,29.78,12901.0,29.77,29.79,29.75,29.78,12901.0
2015-07-16 13:35:00,29.77,29.8,29.74,29.78,11921.0,29.77,29.8,29.74,29.78,11921.0
2015-07-16 13:40:00,29.78,29.78,29.75,29.78,15502.0,29.78,29.78,29.75,29.78,15502.0
2015-07-16 13:45:00,29.78,29.78,29.75,29.78,21660.0,29.78,29.78,29.75,29.78,21660.0
2015-07-16 13:50:00,29.78,29.8,29.71,29.76,24539.0,29.78,29.8,29.71,29.76,24539.0
2015-07-16 13:55:00,29.76,29.8,29.75,29.78,13915.0,29.76,29.8,29.75,29.78,13915.0
2015-07-16 14:00:00,29.77,29.83,29.75,29.79,32071.0,29.77,29.83,29.75,29.79,32071.0
2015-07-16 14:05:00,29.78,29.8,29.76,29.77,20102.0,29.78,29.8,29.76,29.77,20102.0
2015-07-16 14:10:00,29.75,29.75,29.72,29.72,9701.0,29.75,29.75,29.72,29.72,9701.0
2015-07-16 14:15:00,29.71,29.74,29.7,29.74,8238.0,29.71,29.74,29.7,29.74,8238.0
2015-07-16 14:20:00,29.75,29.75,29.7,29.7,8332.0,29.75,29.75,29.7,29.7,8332.0
2015-07-16 14:25:00,29.7,29.7,29.69,29.7,5000.0,29.7,29.7,29.69,29.7,5000.0
2015-07-16 14:30:00,29.7,29.76,29.7,29.72,12681.0,29.7,29.76,29.7,29.72,12681.0
2015-07-16 14:35:00,29.71,29.78,29.71,29.78,12804.0,29.71,29.78,29.71,29.78,12804.0
2015-07-16 14:40:00,29.79,29.85,29.79,29.84,26310.0,29.79,29.85,29.79,29.84,26310.0
2015-07-16 14:45:00,29.85,29.91,29.82,29.9,62230.0,29.85,29.91,29.82,29.9,62230.0
2015-07-16 14:50:00,29.91,29.92,29.85,29.86,20455.0,29.91,29.92,29.85,29.86,20455.0
2015-07-16 14:55:00,29.86,29.87,29.84,29.86,15654.0,29.86,29.87,29.84,29.86,15654.0
2015-07-16 15:00:00,29.86,29.9,29.85,29.88,32839.0,29.86,29.9,29.85,29.88,32839.0
2015-07-16 15:05:00,29.88,29.89,29.87,29.88,13600.0,29.88,29.89,29.87,29.88,13600.0
2015-07-16 15:10:00,29.89,29.91,29.88,29.9,23026.0,29.89,29.91,29.88,29.9,23026.0
2015-07-16 15:15:00,29.91,29.91,29.9,29.91,14287.0,29.91,29.91,29.9,29.91,14287.0
2015-07-16 15:20:00,29.9,29.91,29.89,29.89,22760.0,29.9,29.91,29.89,29.89,22760.0
2015-07-16 15:25:00,29.89,29.9,29.89,29.89,12094.0,29.89,29.9,29.89,29.89,12094.0
2015-07-16 15:30:00,29.9,29.96,29.89,29.95,58535.0,29.9,29.96,29.89,29.95,58535.0
2015-07-16 15:35:00,29.95,29.95,29.9,29.91,37464.0,29.95,29.95,29.9,29.91,37464.0
2015-07-16 15:40:00,29.91,29.95,29.89,29.95,67811.0,29.91,29.95,29.89,29.95,67811.0
2015-07-16 15:45:00,29.94,29.99,29.94,29.98,59188.0,29.94,29.99,29.94,29.98,59188.0
2015-07-16 15:50:00,29.99,29.99,29.89,29.89,102709.0,29.99,29.99,29.89,29.89,102709.0
2015-07-16 15:55:00,29.89,29.96,29.89,29.96,146068.0,29.89,29.96,29.89,29.96,146068.0
2015-07-17 09:30:00,30.02,30.15,30.0,30.05,180949.0,30.02,30.15,30.0,30.05,180949.0
2015-07-17 09:35:00,30.1,30.2,29.99,30.16,80715.0,30.1,30.2,29.99,30.16,80715.0
2015-07-17 09:40:00,30.16,30.28,30.09,30.09,48855.0,30.16,30.28,30.09,30.09,48855.0
2015-07-17 09:45:00,30.09,30.1,30.02,30.02,33500.0,30.09,30.1,30.02,30.02,33500.0
2015-07-17 09:50:00,30.02,30.07,29.98,29.98,19800.0,30.02,30.07,29.98,29.98,19800.0
2015-07-17 09:55:00,29.98,30.06,29.94,30.06,41924.0,29.98,30.06,29.94,30.06,41924.0
2015-07-17 10:00:00,30.02,30.06,30.0,30.05,32411.0,30.02,30.06,30.0,30.05,32411.0
2015-07-17 10:05:00,30.06,30.06,30.01,30.02,19696.0,30.06,30.06,30.01,30.02,19696.0
2015-07-17 10:10:00,30.02,30.03,29.93,29.93,20300.0,30.02,30.03,29.93,29.93,20300.0
2015-07-17 10:15:00,29.93,30.03,29.93,30.03,22210.0,29.93,30.03,29.93,30.03,22210.0
2015-07-17 10:20:00,30.02,30.06,30.0,30.05,136759.0,30.02,30.06,30.0,30.05,136759.0
2015-07-17 10:25:00,30.06,30.12,30.05,30.12,36190.0,30.06,30.12,30.05,30.12,36190.0
2015-07-17 10:30:00,30.13,30.17,30.09,30.16,32242.0,30.13,30.17,30.09,30.16,32242.0
2015-07-17 10:35:00,30.16,30.18,30.12,30.17,26198.0,30.16,30.18,30.12,30.17,26198.0
2015-07-17 10:40:00,30.17,30.28,30.17,30.27,55970.0,30.17,30.28,30.17,30.27,55970.0
2015-07-17 10:45:00,30.27,30.32,30.26,30.31,33459.0,30.27,30.32,30.26,30.31,33459.0
2015-07-17 10:50:00,30.3,30.45,30.3,30.42,77402.0,30.3,30.45,30.3,30.42,77402.0
2015-07-17 10:55:00,30.42,30.47,30.39,30.41,23225.0,30.42,30.47,30.39,30.41,23225.0
2015-07-17 11:00:00,30.4,30.48,30.4,30.46,32172.0,30.4,30.48,30.4,30.46,32172.0
2015-07-17 11:05:00,30.46,30.57,30.46,30.54,26334.0,30.46,30.57,30.46,30.54,26334.0
2015-07-17 11:10:00,30.53,30.56,30.49,30.5,41241.0,30.53,30.56,30.49,30.5,41241.0
2015-07-17 11:15:00,30.5,30.52,30.49,30.51,12942.0,30.5,30.52,30.49,30.51,12942.0
2015-07-17 11:20:00,30.51,30.53,30.5,30.53,45838.0,30.51,30.53,30.5,30.53,45838.0
2015-07-17 11:25:00,30.52,30.65,30.52,30.59,66713.0,30.52,30.65,30.52,30.59,66713.0
2015-07-17 11:30:00,30.59,30.78,30.59,30.7,126940.0,30.59,30.78,30.59,30.7,126940.0
2015-07-17 11:35:00,30.7,30.76,30.61,30.73,90304.0,30.7,30.76,30.61,30.73,90304.0
2015-07-17 11:40:00,30.73,30.75,30.73,30.74,18087.0,30.73,30.75,30.73,30.74,18087.0
2015-07-17 11:45:00,30.74,30.79,30.73,30.79,35248.0,30.74,30.79,30.73,30.79,35248.0
2015-07-17 11:50:00,30.79,30.79,30.73,30.74,46902.0,30.79,30.79,30.73,30.74,46902.0
2015-07-17 11:55:00,30.74,30.88,30.74,30.8,81471.0,30.74,30.88,30.74,30.8,81471.0
2015-07-17 12:00:00,30.79,31.0,30.78,30.95,113532.0,30.79,31.0,30.78,30.95,113532.0
2015-07-17 12:05:00,30.96,31.04,30.94,30.99,130971.0,30.96,31.04,30.94,30.99,130971.0
2015-07-17 12:10:00,30.99,31.05,30.94,31.0,64709.0,30.99,31.05,30.94,31.0,64709.0
2015-07-17 12:15:00,31.0,31.01,30.95,30.98,64316.0,31.0,31.01,30.95,30.98,64316.0
2015-07-17 12:20:00,30.98,31.01,30.97,30.97,141337.0,30.98,31.01,30.97,30.97,141337.0
2015-07-17 12:25:00,30.98,31.01,30.9,30.9,103029.0,30.98,31.01,30.9,30.9,103029.0
2015-07-17 12:30:00,30.89,30.89,30.66,30.67,58054.0,30.89,30.89,30.66,30.67,58054.0
2015-07-17 12:35:00,30.66,30.66,30.5,30.5,37927.0,30.66,30.66,30.5,30.5,37927.0
2015-07-17 12:40:00,30.51,30.62,30.47,30.59,37927.0,30.51,30.62,30.47,30.59,37927.0
2015-07-17 12:45:00,30.6,30.7,30.57,30.69,30305.0,30.6,30.7,30.57,30.69,30305.0
2015-07-17 12:50:00,30.69,30.76,30.68,30.74,18043.0,30.69,30.76,30.68,30.74,18043.0
2015-07-17 12:55:00,30.75,30.92,30.74,30.91,46283.0,30.75,30.92,30.74,30.91,46283.0
2015-07-17 13:00:00,30.91,30.92,30.8,30.81,39343.0,30.91,30.92,30.8,30.81,39343.0
2015-07-17 13:05:00,30.81,30.86,30.8,30.85,31286.0,30.81,30.86,30.8,30.85,31286.0
2015-07-17 13:10:00,30.85,30.94,30.85,30.89,39193.0,30.85,30.94,30.85,30.89,39193.0
2015-07-17 13:15:00,30.9,31.01,30.89,30.96,60067.0,30.9,31.01,30.89,30.96,60067.0
2015-07-17 13:20:00,30.96,30.98,30.86,30.91,36555.0,30.96,30.98,30.86,30.91,36555.0
2015-07-17 13:25:00,30.91,30.92,30.86,30.9,35458.0,30.91,30.92,30.86,30.9,35458.0
2015-07-17 13:30:00,30.92,30.96,30.9,30.94,25659.0,30.92,30.96,30.9,30.94,25659.0
2015-07-17 13:35:00,30.93,31.0,30.93,31.0,45432.0,30.93,31.0,30.93,31.0,45432.0
2015-07-17 13:40:00,30.99,31.03,30.98,31.03,33226.0,30.99,31.03,30.98,31.03,33226.0
2015-07-17 13:45:00,31.04,31.18,31.04,31.18,60298.0,31.04,31.18,31.04,31.18,60298.0
2015-07-17 13:50:00,31.18,31.24,31.15,31.21,83079.0,31.18,31.24,31.15,31.21,83079.0
2015-07-17 13:55:00,31.21,31.3,31.19,31.29,98391.0,31.21,31.3,31.19,31.29,98391.0
2015-07-17 14:00:00,31.29,31.32,31.24,31.25,137774.0,31.29,31.32,31.24,31.25,137774.0
2015-07-17 14:05:00,31.25,31.26,31.03,31.05,174650.0,31.25,31.26,31.03,31.05,174650.0
2015-07-17 14:10:00,31.04,31.15,30.94,31.15,63397.0,31.04,31.15,30.94,31.15,63397.0
2015-07-17 14:15:00,31.15,31.16,31.03,31.05,17883.0,31.15,31.16,31.03,31.05,17883.0
2015-07-17 14:20:00,31.06,31.12,31.04,31.08,34940.0,31.06,31.12,31.04,31.08,34940.0
2015-07-17 14:25:00,31.08,31.13,31.01,31.13,26007.0,31.08,31.13,31.01,31.13,26007.0
2015-07-17 14:30:00,31.11,31.25,31.11,31.22,25402.0,31.11,31.25,31.11,31.22,25402.0
2015-07-17 14:35:00,31.22,31.24,31.2,31.23,27419.0,31.22,31.24,31.2,31.23,27419.0
2015-07-17 14:40:00,31.24,31.31,31.2,31.2,36823.0,31.24,31.31,31.2,31.2,36823.0
2015-07-17 14:45:00,31.21,31.26,31.2,31.22,46063.0,31.21,31.26,31.2,31.22,46063.0
2015-07-17 14:50:00,31.22,31.22,31.14,31.19,20626.0,31.22,31.22,31.14,31.19,20626.0
2015-07-17 14:55:00,31.19,31.19,31.16,31.18,23159.0,31.19,31.19,31.16,31.18,23159.0
2015-07-17 15:00:00,31.18,31.21,31.13,31.13,25902.0,31.18,31.21,31.13,31.13,25902.0
2015-07-17 15:05:00,31.13,31.14,31.08,31.12,44117.0,31.13,31.14,31.08,31.12,44117.0
2015-07-17 15:10:00,31.12,31.13,30.99,31.03,52429.0,31.12,31.13,30.99,31.03,52429.0
2015-07-17 15:15:00,31.02,31.02,30.99,31.01,69580.0,31.02,31.02,30.99,31.01,69580.0
2015-07-17 15:20:00,31.01,31.07,31.0,31.06,36745.0,31.01,31.07,31.0,31.06,36745.0
2015-07-17 15:25:00,31.06,31.14,31.06,31.1,44946.0,31.06,31.14,31.06,31.1,44946.0
2015-07-17 15:30:00,31.1,31.12,31.09,31.1,27498.0,31.1,31.12,31.09,31.1,27498.0
2015-07-17 15:35:00,31.09,31.1,31.09,31.1,12283.0,31.09,31.1,31.09,31.1,12283.0
2015-07-17 15:40:00,31.1,31.19,31.09,31.15,88396.0,31.1,31.19,31.09,31.15,88396.0
2015-07-17 15:45:00,31.15,31.22,31.15,31.2,75940.0,31.15,31.22,31.15,31.2,75940.0
2015-07-17 15:50:00,31.19,31.2,31.14,31.15,43499.0,31.19,31.2,31.14,31.15,43499.0
2015-07-17 15:55:00,31.14,31.15,31.14,31.15,122417.0,31.14,31.15,31.14,31.15,122417.0
2015-07-20 09:30:00,31.17,31.54,31.0,31.07,45167.0,31.17,31.54,31.0,31.07,45167.0
2015-07-20 09:35:00,31.08,31.19,31.06,31.16,39463.0,31.08,31.19,31.06,31.16,39463.0
2015-07-20 09:40:00,31.15,31.17,31.04,31.14,40669.0,31.15,31.17,31.04,31.14,40669.0
2015-07-20 09:45:00,31.15,31.16,31.08,31.14,50827.0,31.15,31.16,31.08,31.14,50827.0
2015-07-20 09:50:00,31.14,31.18,31.13,31.17,27397.0,31.14,31.18,31.13,31.17,27397.0
2015-07-20 09:55:00,31.17,31.2,31.14,31.17,23116.0,31.17,31.2,31.14,31.17,23116.0
2015-07-20 10:00:00,31.17,31.26,31.16,31.24,35781.0,31.17,31.26,31.16,31.24,35781.0
2015-07-20 10:05:00,31.24,31.25,31.22,31.24,30567.0,31.24,31.25,31.22,31.24,30567.0
2015-07-20 10:10:00,31.24,31.36,31.23,31.32,41555.0,31.24,31.36,31.23,31.32,41555.0
2015-07-20 10:15:00,31.33,31.33,31.23,31.25,39306.0,31.33,31.33,31.23,31.25,39306.0
2015-07-20 10:20:00,31.24,31.25,31.22,31.24,37055.0,31.24,31.25,31.22,31.24,37055.0
2015-07-20 10:25:00,31.24,31.32,31.23,31.32,40318.0,31.24,31.32,31.23,31.32,40318.0
2015-07-20 10:30:00,31.31,31.33,31.3,31.31,29094.0,31.31,31.33,31.3,31.31,29094.0
2015-07-20 10:35:00,31.3,31.3,31.25,31.29,20118.0,31.3,31.3,31.25,31.29,20118.0
2015-07-20 10:40:00,31.29,31.3,31.23,31.24,39804.0,31.29,31.3,31.23,31.24,39804.0
2015-07-20 10:45:00,31.25,31.25,31.23,31.24,48066.0,31.25,31.25,31.23,31.24,48066.0
2015-07-20 10:50:00,31.24,31.24,31.2,31.23,50362.0,31.24,31.24,31.2,31.23,50362.0
2015-07-20 10:55:00,31.24,31.29,31.2,31.26,41500.0,31.24,31.29,31.2,31.26,41500.0
2015-07-20 11:00:00,31.26,31.3,31.25,31.26,21364.0,31.26,31.3,31.25,31.26,21364.0
2015-07-20 11:05:00,31.26,31.3,31.25,31.25,26683.0,31.26,31.3,31.25,31.25,26683.0
2015-07-20 11:10:00,31.26,31.27,31.22,31.26,36216.0,31.26,31.27,31.22,31.26,36216.0
2015-07-20 11:15:00,31.26,31.3,31.26,31.29,17790.0,31.26,31.3,31.26,31.29,17790.0
2015-07-20 11:20:00,31.29,31.29,31.26,31.29,19762.0,31.29,31.29,31.26,31.29,19762.0
2015-07-20 11:25:00,31.29,31.3,31.28,31.3,10824.0,31.29,31.3,31.28,31.3,10824.0
2015-07-20 11:30:00,31.29,31.3,31.27,31.28,16786.0,31.29,31.3,31.27,31.28,16786.0
2015-07-20 11:35:00,31.28,31.31,31.27,31.3,18470.0,31.28,31.31,31.27,31.3,18470.0
2015-07-20 11:40:00,31.29,31.3,31.29,31.29,5970.0,31.29,31.3,31.29,31.29,5970.0
2015-07-20 11:45:00,31.29,31.34,31.29,31.32,33218.0,31.29,31.34,31.29,31.32,33218.0
2015-07-20 11:50:00,31.31,31.31,31.27,31.27,20171.0,31.31,31.31,31.27,31.27,20171.0
2015-07-20 11:55:00,31.27,31.27,31.25,31.25,3600.0,31.27,31.27,31.25,31.25,3600.0
2015-07-20 12:00:00,31.26,31.26,31.25,31.26,3351.0,31.26,31.26,31.25,31.26,3351.0
2015-07-20 12:05:00,31.26,31.26,31.25,31.25,1800.0,31.26,31.26,31.25,31.25,1800.0
2015-07-20 12:10:00,31.26,31.26,31.25,31.26,3307.0,31.26,31.26,31.25,31.26,3307.0
2015-07-20 12:15:00,31.26,31.26,31.25,31.25,6610.0,31.26,31.26,31.25,31.25,6610.0
2015-07-20 12:20:00,31.25,31.26,31.25,31.26,8000.0,31.25,31.26,31.25,31.26,8000.0
2015-07-20 12:25:00,31.26,31.26,31.25,31.25,2229.0,31.26,31.26,31.25,31.25,2229.0
2015-07-20 12:30:00,31.26,31.26,31.25,31.25,6169.0,31.26,31.26,31.25,31.25,6169.0
2015-07-20 12:35:00,31.26,31.26,31.25,31.25,4575.0,31.26,31.26,31.25,31.25,4575.0
2015-07-20 12:40:00,31.25,31.26,31.25,31.26,3671.0,31.25,31.26,31.25,31.26,3671.0
2015-07-20 12:45:00,31.25,31.31,31.24,31.29,44569.0,31.25,31.31,31.24,31.29,44569.0
2015-07-20 12:50:00,31.3,31.33,31.29,31.33,19581.0,31.3,31.33,31.29,31.33,19581.0
2015-07-20 12:55:00,31.32,31.33,31.32,31.33,5397.0,31.32,31.33,31.32,31.33,5397.0
2015-07-20 13:00:00,31.33,31.35,31.32,31.35,8023.0,31.33,31.35,31.32,31.35,8023.0
2015-07-20 13:05:00,31.35,31.39,31.34,31.39,32290.0,31.35,31.39,31.34,31.39,32290.0
2015-07-20 13:10:00,31.38,31.42,31.38,31.42,17530.0,31.38,31.42,31.38,31.42,17530.0
2015-07-20 13:15:00,31.42,31.44,31.4,31.43,16551.0,31.42,31.44,31.4,31.43,16551.0
2015-07-20 13:20:00,31.43,31.47,31.42,31.46,22119.0,31.43,31.47,31.42,31.46,22119.0
2015-07-20 13:25:00,31.45,31.47,31.43,31.45,13605.0,31.45,31.47,31.43,31.45,13605.0
2015-07-20 13:30:00,31.45,31.48,31.44,31.48,17055.0,31.45,31.48,31.44,31.48,17055.0
2015-07-20 13:35:00,31.49,31.51,31.48,31.5,15388.0,31.49,31.51,31.48,31.5,15388.0
2015-07-20 13:40:00,31.5,31.51,31.47,31.5,20818.0,31.5,31.51,31.47,31.5,20818.0
2015-07-20 13:45:00,31.49,31.5,31.45,31.47,14247.0,31.49,31.5,31.45,31.47,14247.0
2015-07-20 13:50:00,31.47,31.49,31.46,31.47,13394.0,31.47,31.49,31.46,31.47,13394.0
2015-07-20 13:55:00,31.47,31.48,31.42,31.42,8692.0,31.47,31.48,31.42,31.42,8692.0
2015-07-20 14:00:00,31.42,31.43,31.39,31.41,13377.0,31.42,31.43,31.39,31.41,13377.0
2015-07-20 14:05:00,31.41,31.42,31.39,31.39,6504.0,31.41,31.42,31.39,31.39,6504.0
2015-07-20 14:10:00,31.4,31.41,31.39,31.41,10326.0,31.4,31.41,31.39,31.41,10326.0
2015-07-20 14:15:00,31.41,31.41,31.4,31.41,10481.0,31.41,31.41,31.4,31.41,10481.0
2015-07-20 14:20:00,31.41,31.41,31.39,31.39,12215.0,31.41,31.41,31.39,31.39,12215.0
2015-07-20 14:25:00,31.39,31.48,31.38,31.47,23507.0,31.39,31.48,31.38,31.47,23507.0
2015-07-20 14:30:00,31.47,31.51,31.47,31.51,17126.0,31.47,31.51,31.47,31.51,17126.0
2015-07-20 14:35:00,31.51,31.51,31.49,31.49,10897.0,31.51,31.51,31.49,31.49,10897.0
2015-07-20 14:40:00,31.5,31.51,31.47,31.5,16960.0,31.5,31.51,31.47,31.5,16960.0
2015-07-20 14:45:00,31.5,31.5,31.43,31.44,21591.0,31.5,31.5,31.43,31.44,21591.0
2015-07-20 14:50:00,31.43,31.44,31.38,31.39,25335.0,31.43,31.44,31.38,31.39,25335.0
2015-07-20 14:55:00,31.39,31.39,31.34,31.35,25286.0,31.39,31.39,31.34,31.35,25286.0
2015-07-20 15:00:00,31.34,31.34,31.3,31.31,19115.0,31.34,31.34,31.3,31.31,19115.0
2015-07-20 15:05:00,31.31,31.42,31.3,31.4,43584.0,31.31,31.42,31.3,31.4,43584.0
2015-07-20 15:10:00,31.4,31.41,31.39,31.41,14292.0,31.4,31.41,31.39,31.41,14292.0
2015-07-20 15:15:00,31.41,31.42,31.39,31.4,20054.0,31.41,31.42,31.39,31.4,20054.0
2015-07-20 15:20:00,31.4,31.4,31.36,31.38,24888.0,31.4,31.4,31.36,31.38,24888.0
2015-07-20 15:25:00,31.39,31.39,31.37,31.38,13697.0,31.39,31.39,31.37,31.38,13697.0
2015-07-20 15:30:00,31.37,31.44,31.37,31.42,34421.0,31.37,31.44,31.37,31.42,34421.0
2015-07-20 15:35:00,31.42,31.42,31.34,31.36,43483.0,31.42,31.42,31.34,31.36,43483.0
2015-07-20 15:40:00,31.36,31.36,31.3,31.3,27983.0,31.36,31.36,31.3,31.3,27983.0
2015-07-20 15:45:00,31.3,31.36,31.29,31.35,50360.0,31.3,31.36,31.29,31.35,50360.0
2015-07-20 15:50:00,31.35,31.36,31.34,31.36,39229.0,31.35,31.36,31.34,31.36,39229.0
2015-07-20 15:55:00,31.36,31.38,31.32,31.35,130975.0,31.36,31.38,31.32,31.35,130975.0
2015-07-21 09:30:00,31.04,31.35,31.02,31.35,32874.0,31.04,31.35,31.02,31.35,32874.0
2015-07-21 09:35:00,31.32,31.46,31.31,31.33,42769.0,31.32,31.46,31.31,31.33,42769.0
2015-07-21 09:40:00,31.34,31.38,31.3,31.35,19458.0,31.34,31.38,31.3,31.35,19458.0
2015-07-21 09:45:00,31.35,31.36,31.33,31.35,11786.0,31.35,31.36,31.33,31.35,11786.0
2015-07-21 09:50:00,31.35,31.36,31.31,31.33,25367.0,31.35,31.36,31.31,31.33,25367.0
2015-07-21 09:55:00,31.33,31.42,31.32,31.42,65190.0,31.33,31.42,31.32,31.42,65190.0
2015-07-21 10:00:00,31.42,31.53,31.41,31.5,41058.0,31.42,31.53,31.41,31.5,41058.0
2015-07-21 10:05:00,31.51,31.57,31.51,31.52,25982.0,31.51,31.57,31.51,31.52,25982.0
2015-07-21 10:10:00,31.52,31.53,31.47,31.48,25203.0,31.52,31.53,31.47,31.48,25203.0
2015-07-21 10:15:00,31.48,31.51,31.47,31.49,10300.0,31.48,31.51,31.47,31.49,10300.0
2015-07-21 10:20:00,31.48,31.51,31.47,31.49,16500.0,31.48,31.51,31.47,31.49,16500.0
2015-07-21 10:25:00,31.49,31.52,31.48,31.51,13400.0,31.49,31.52,31.48,31.51,13400.0
2015-07-21 10:30:00,31.5,31.51,31.47,31.49,13998.0,31.5,31.51,31.47,31.49,13998.0
2015-07-21 10:35:00,31.5,31.51,31.48,31.49,14750.0,31.5,31.51,31.48,31.49,14750.0
2015-07-21 10:40:00,31.49,31.51,31.47,31.48,30391.0,31.49,31.51,31.47,31.48,30391.0
2015-07-21 10:45:00,31.48,31.5,31.47,31.49,84502.0,31.48,31.5,31.47,31.49,84502.0
2015-07-21 10:50:00,31.48,31.51,31.47,31.49,55336.0,31.48,31.51,31.47,31.49,55336.0
2015-07-21 10:55:00,31.49,31.5,31.48,31.49,25136.0,31.49,31.5,31.48,31.49,25136.0
2015-07-21 11:00:00,31.49,31.53,31.48,31.51,61789.0,31.49,31.53,31.48,31.51,61789.0
2015-07-21 11:05:00,31.51,31.52,31.49,31.5,24181.0,31.51,31.52,31.49,31.5,24181.0
2015-07-21 11:10:00,31.5,31.51,31.49,31.51,14655.0,31.5,31.51,31.49,31.51,14655.0
2015-07-21 11:15:00,31.49,31.5,31.48,31.5,30782.0,31.49,31.5,31.48,31.5,30782.0
2015-07-21 11:20:00,31.49,31.54,31.49,31.52,14700.0,31.49,31.54,31.49,31.52,14700.0
2015-07-21 11:25:00,31.52,31.57,31.5,31.5,48267.0,31.52,31.57,31.5,31.5,48267.0
2015-07-21 11:30:00,31.5,31.53,31.49,31.5,29871.0,31.5,31.53,31.49,31.5,29871.0
2015-07-21 11:35:00,31.5,31.55,31.49,31.52,20960.0,31.5,31.55,31.49,31.52,20960.0
2015-07-21 11:40:00,31.52,31.54,31.5,31.53,11435.0,31.52,31.54,31.5,31.53,11435.0
2015-07-21 11:45:00,31.52,31.53,31.5,31.51,11727.0,31.52,31.53,31.5,31.51,11727.0
2015-07-21 11:50:00,31.52,31.52,31.5,31.51,5919.0,31.52,31.52,31.5,31.51,5919.0
2015-07-21 11:55:00,31.5,31.52,31.49,31.5,24010.0,31.5,31.52,31.49,31.5,24010.0
2015-07-21 12:00:00,31.5,31.51,31.48,31.49,9887.0,31.5,31.51,31.48,31.49,9887.0
2015-07-21 12:05:00,31.49,31.49,31.38,31.39,33926.0,31.49,31.49,31.38,31.39,33926.0
2015-07-21 12:10:00,31.39,31.39,31.34,31.37,11265.0,31.39,31.39,31.34,31.37,11265.0
2015-07-21 12:15:00,31.38,31.4,31.36,31.37,6391.0,31.38,31.4,31.36,31.37,6391.0
2015-07-21 12:20:00,31.36,31.39,31.35,31.39,7940.0,31.36,31.39,31.35,31.39,7940.0
2015-07-21 12:25:00,31.4,31.45,31.4,31.44,5106.0,31.4,31.45,31.4,31.44,5106.0
2015-07-21 12:30:00,31.45,31.47,31.43,31.44,13000.0,31.45,31.47,31.43,31.44,13000.0
2015-07-21 12:35:00,31.43,31.44,31.41,31.44,4514.0,31.43,31.44,31.41,31.44,4514.0
2015-07-21 12:40:00,31.43,31.43,31.4,31.41,2780.0,31.43,31.43,31.4,31.41,2780.0
2015-07-21 12:45:00,31.41,31.43,31.4,31.41,4503.0,31.41,31.43,31.4,31.41,4503.0
2015-07-21 12:50:00,31.4,31.43,31.38,31.42,10792.0,31.4,31.43,31.38,31.42,10792.0
2015-07-21 12:55:00,31.42,31.44,31.41,31.44,4455.0,31.42,31.44,31.41,31.44,4455.0
2015-07-21 13:00:00,31.43,31.44,31.38,31.38,4350.0,31.43,31.44,31.38,31.38,4350.0
2015-07-21 13:05:00,31.39,31.41,31.38,31.4,11620.0,31.39,31.41,31.38,31.4,11620.0
2015-07-21 13:10:00,31.4,31.4,31.38,31.38,4300.0,31.4,31.4,31.38,31.38,4300.0
2015-07-21 13:15:00,31.38,31.39,31.36,31.36,11391.0,31.38,31.39,31.36,31.36,11391.0
2015-07-21 13:20:00,31.35,31.35,31.32,31.33,5702.0,31.35,31.35,31.32,31.33,5702.0
2015-07-21 13:25:00,31.32,31.33,31.29,31.29,9190.0,31.32,31.33,31.29,31.29,9190.0
2015-07-21 13:30:00,31.29,31.31,31.29,31.3,12802.0,31.29,31.31,31.29,31.3,12802.0
2015-07-21 13:35:00,31.3,31.32,31.3,31.32,4700.0,31.3,31.32,31.3,31.32,4700.0
2015-07-21 13:40:00,31.31,31.33,31.3,31.32,5950.0,31.31,31.33,31.3,31.32,5950.0
2015-07-21 13:45:00,31.32,31.33,31.32,31.32,3800.0,31.32,31.33,31.32,31.32,3800.0
2015-07-21 13:50:00,31.33,31.33,31.29,31.29,8351.0,31.33,31.33,31.29,31.29,8351.0
2015-07-21 13:55:00,31.29,31.31,31.28,31.29,19578.0,31.29,31.31,31.28,31.29,19578.0
2015-07-21 14:00:00,31.28,31.29,31.27,31.27,7300.0,31.28,31.29,31.27,31.27,7300.0
2015-07-21 14:05:00,31.26,31.26,31.25,31.25,2331.0,31.26,31.26,31.25,31.25,2331.0
2015-07-21 14:10:00,31.25,31.27,31.23,31.23,19063.0,31.25,31.27,31.23,31.23,19063.0
2015-07-21 14:15:00,31.23,31.26,31.23,31.25,13368.0,31.23,31.26,31.23,31.25,13368.0
2015-07-21 14:20:00,31.26,31.26,31.24,31.26,13460.0,31.26,31.26,31.24,31.26,13460.0
2015-07-21 14:25:00,31.25,31.27,31.25,31.26,15144.0,31.25,31.27,31.25,31.26,15144.0
2015-07-21 14:30:00,31.26,31.27,31.26,31.26,6708.0,31.26,31.27,31.26,31.26,6708.0
2015-07-21 14:35:00,31.26,31.26,31.24,31.24,12900.0,31.26,31.26,31.24,31.24,12900.0
2015-07-21 14:40:00,31.24,31.24,31.2,31.21,12070.0,31.24,31.24,31.2,31.21,12070.0
2015-07-21 14:45:00,31.2,31.22,31.19,31.2,46262.0,31.2,31.22,31.19,31.2,46262.0
2015-07-21 14:50:00,31.2,31.22,31.18,31.22,132771.0,31.2,31.22,31.18,31.22,132771.0
2015-07-21 14:55:00,31.22,31.27,31.22,31.26,12280.0,31.22,31.27,31.22,31.26,12280.0
2015-07-21 15:00:00,31.26,31.28,31.25,31.25,17979.0,31.26,31.28,31.25,31.25,17979.0
2015-07-21 15:05:00,31.25,31.26,31.24,31.24,12492.0,31.25,31.26,31.24,31.24,12492.0
2015-07-21 15:10:00,31.25,31.27,31.22,31.22,44021.0,31.25,31.27,31.22,31.22,44021.0
2015-07-21 15:15:00,31.22,31.24,31.21,31.24,15009.0,31.22,31.24,31.21,31.24,15009.0
2015-07-21 15:20:00,31.24,31.24,31.21,31.22,9783.0,31.24,31.24,31.21,31.22,9783.0
2015-07-21 15:25:00,31.22,31.24,31.21,31.23,15643.0,31.22,31.24,31.21,31.23,15643.0
2015-07-21 15:30:00,31.22,31.25,31.21,31.24,28558.0,31.22,31.25,31.21,31.24,28558.0
2015-07-21 15:35:00,31.24,31.25,31.21,31.23,47120.0,31.24,31.25,31.21,31.23,47120.0
2015-07-21 15:40:00,31.23,31.24,31.22,31.24,17778.0,31.23,31.24,31.22,31.24,17778.0
2015-07-21 15:45:00,31.24,31.24,31.22,31.23,180528.0,31.24,31.24,31.22,31.23,180528.0
2015-07-21 15:50:00,31.21,31.24,31.2,31.21,171829.0,31.21,31.24,31.2,31.21,171829.0
2015-07-21 15:55:00,31.22,31.28,31.22,31.28,95677.0,31.22,31.28,31.22,31.28,95677.0
2015-07-22 09:30:00,31.14,31.28,31.02,31.28,36700.0,31.14,31.28,31.02,31.28,36700.0
2015-07-22 09:35:00,31.3,31.34,31.25,31.33,226614.0,31.3,31.34,31.25,31.33,226614.0
2015-07-22 09:40:00,31.31,31.32,31.25,31.28,25017.0,31.31,31.32,31.25,31.28,25017.0
2015-07-22 09:45:00,31.28,31.33,31.28,31.31,85233.0,31.28,31.33,31.28,31.31,85233.0
2015-07-22 09:50:00,31.3,31.39,31.26,31.39,90937.0,31.3,31.39,31.26,31.39,90937.0
2015-07-22 09:55:00,31.39,31.55,31.39,31.53,22750.0,31.39,31.55,31.39,31.53,22750.0
2015-07-22 10:00:00,31.51,31.52,31.46,31.49,15228.0,31.51,31.52,31.46,31.49,15228.0
2015-07-22 10:05:00,31.5,31.53,31.43,31.44,10035.0,31.5,31.53,31.43,31.44,10035.0
2015-07-22 10:10:00,31.44,31.46,31.4,31.46,5000.0,31.44,31.46,31.4,31.46,5000.0
2015-07-22 10:15:00,31.45,31.46,31.35,31.35,40636.0,31.45,31.46,31.35,31.35,40636.0
2015-07-22 10:20:00,31.36,31.36,31.35,31.36,13707.0,31.36,31.36,31.35,31.36,13707.0
2015-07-22 10:25:00,31.36,31.43,31.35,31.43,12391.0,31.36,31.43,31.35,31.43,12391.0
2015-07-22 10:30:00,31.45,31.45,31.4,31.44,8824.0,31.45,31.45,31.4,31.44,8824.0
2015-07-22 10:35:00,31.46,31.46,31.44,31.45,16275.0,31.46,31.46,31.44,31.45,16275.0
2015-07-22 10:40:00,31.44,31.45,31.42,31.45,17900.0,31.44,31.45,31.42,31.45,17900.0
2015-07-22 10:45:00,31.45,31.51,31.44,31.5,19700.0,31.45,31.51,31.44,31.5,19700.0
2015-07-22 10:50:00,31.51,31.51,31.47,31.48,25362.0,31.51,31.51,31.47,31.48,25362.0
2015-07-22 10:55:00,31.47,31.5,31.47,31.48,14822.0,31.47,31.5,31.47,31.48,14822.0
2015-07-22 11:00:00,31.49,31.5,31.47,31.5,13850.0,31.49,31.5,31.47,31.5,13850.0
2015-07-22 11:05:00,31.5,31.52,31.49,31.52,12482.0,31.5,31.52,31.49,31.52,12482.0
2015-07-22 11:10:00,31.51,31.53,31.51,31.52,29709.0,31.51,31.53,31.51,31.52,29709.0
2015-07-22 11:15:00,31.53,31.53,31.51,31.52,5600.0,31.53,31.53,31.51,31.52,5600.0
2015-07-22 11:20:00,31.52,31.53,31.49,31.5,7500.0,31.52,31.53,31.49,31.5,7500.0
2015-07-22 11:25:00,31.5,31.5,31.46,31.47,9000.0,31.5,31.5,31.46,31.47,9000.0
2015-07-22 11:30:00,31.47,31.47,31.43,31.43,17669.0,31.47,31.47,31.43,31.43,17669.0
2015-07-22 11:35:00,31.44,31.45,31.4,31.42,9300.0,31.44,31.45,31.4,31.42,9300.0
2015-07-22 11:40:00,31.41,31.42,31.4,31.42,6450.0,31.41,31.42,31.4,31.42,6450.0
2015-07-22 11:45:00,31.43,31.47,31.42,31.45,7250.0,31.43,31.47,31.42,31.45,7250.0
2015-07-22 11:50:00,31.44,31.47,31.44,31.47,7677.0,31.44,31.47,31.44,31.47,7677.0
2015-07-22 11:55:00,31.47,31.48,31.45,31.48,9720.0,31.47,31.48,31.45,31.48,9720.0
2015-07-22 12:00:00,31.47,31.51,31.46,31.49,9269.0,31.47,31.51,31.46,31.49,9269.0
2015-07-22 12:05:00,31.5,31.5,31.44,31.44,6866.0,31.5,31.5,31.44,31.44,6866.0
2015-07-22 12:10:00,31.45,31.47,31.44,31.45,7700.0,31.45,31.47,31.44,31.45,7700.0
2015-07-22 12:15:00,31.46,31.46,31.43,31.45,6100.0,31.46,31.46,31.43,31.45,6100.0
2015-07-22 12:20:00,31.45,31.47,31.44,31.46,6800.0,31.45,31.47,31.44,31.46,6800.0
2015-07-22 12:25:00,31.46,31.48,31.46,31.47,4400.0,31.46,31.48,31.46,31.47,4400.0
2015-07-22 12:30:00,31.47,31.48,31.42,31.43,145662.0,31.47,31.48,31.42,31.43,145662.0
2015-07-22 12:35:00,31.42,31.43,31.41,31.43,8057.0,31.42,31.43,31.41,31.43,8057.0
2015-07-22 12:40:00,31.42,31.43,31.41,31.41,6700.0,31.42,31.43,31.41,31.41,6700.0
2015-07-22 12:45:00,31.41,31.41,31.39,31.39,3500.0,31.41,31.41,31.39,31.39,3500.0
2015-07-22 12:50:00,31.39,31.41,31.39,31.4,5932.0,31.39,31.41,31.39,31.4,5932.0
2015-07-22 12:55:00,31.41,31.41,31.39,31.39,5511.0,31.41,31.41,31.39,31.39,5511.0
2015-07-22 13:00:00,31.4,31.43,31.39,31.41,10397.0,31.4,31.43,31.39,31.41,10397.0
2015-07-22 13:05:00,31.42,31.45,31.42,31.45,5586.0,31.42,31.45,31.42,31.45,5586.0
2015-07-22 13:10:00,31.46,31.48,31.45,31.46,7200.0,31.46,31.48,31.45,31.46,7200.0
2015-07-22 13:15:00,31.46,31.47,31.43,31.44,12710.0,31.46,31.47,31.43,31.44,12710.0
2015-07-22 13:20:00,31.44,31.46,31.44,31.46,6755.0,31.44,31.46,31.44,31.46,6755.0
2015-07-22 13:25:00,31.46,31.47,31.44,31.47,5818.0,31.46,31.47,31.44,31.47,5818.0
2015-07-22 13:30:00,31.47,31.48,31.46,31.47,7700.0,31.47,31.48,31.46,31.47,7700.0
2015-07-22 13:35:00,31.48,31.48,31.46,31.47,10885.0,31.48,31.48,31.46,31.47,10885.0
2015-07-22 13:40:00,31.48,31.5,31.47,31.49,5170.0,31.48,31.5,31.47,31.49,5170.0
2015-07-22 13:45:00,31.5,31.54,31.49,31.49,10615.0,31.5,31.54,31.49,31.49,10615.0
2015-07-22 13:50:00,31.49,31.51,31.48,31.48,15909.0,31.49,31.51,31.48,31.48,15909.0
2015-07-22 13:55:00,31.48,31.49,31.47,31.48,3272.0,31.48,31.49,31.47,31.48,3272.0
2015-07-22 14:00:00,31.47,31.48,31.46,31.47,5900.0,31.47,31.48,31.46,31.47,5900.0
2015-07-22 14:05:00,31.47,31.47,31.46,31.47,6000.0,31.47,31.47,31.46,31.47,6000.0
2015-07-22 14:10:00,31.47,31.47,31.45,31.45,8328.0,31.47,31.47,31.45,31.45,8328.0
2015-07-22 14:15:00,31.46,31.5,31.46,31.5,5762.0,31.46,31.5,31.46,31.5,5762.0
2015-07-22 14:20:00,31.5,31.51,31.48,31.5,8399.0,31.5,31.51,31.48,31.5,8399.0
2015-07-22 14:25:00,31.5,31.51,31.45,31.46,17036.0,31.5,31.51,31.45,31.46,17036.0
2015-07-22 14:30:00,31.47,31.52,31.46,31.51,11153.0,31.47,31.52,31.46,31.51,11153.0
2015-07-22 14:35:00,31.51,31.51,31.48,31.51,8001.0,31.51,31.51,31.48,31.51,8001.0
2015-07-22 14:40:00,31.51,31.52,31.46,31.47,15430.0,31.51,31.52,31.46,31.47,15430.0
2015-07-22 14:45:00,31.46,31.47,31.45,31.45,20925.0,31.46,31.47,31.45,31.45,20925.0
2015-07-22 14:50:00,31.46,31.49,31.45,31.49,12564.0,31.46,31.49,31.45,31.49,12564.0
2015-07-22 14:55:00,31.49,31.51,31.48,31.51,35715.0,31.49,31.51,31.48,31.51,35715.0
2015-07-22 15:00:00,31.51,31.53,31.5,31.52,43241.0,31.51,31.53,31.5,31.52,43241.0
2015-07-22 15:05:00,31.51,31.54,31.51,31.51,14757.0,31.51,31.54,31.51,31.51,14757.0
2015-07-22 15:10:00,31.52,31.52,31.49,31.5,15486.0,31.52,31.52,31.49,31.5,15486.0
2015-07-22 15:15:00,31.49,31.49,31.47,31.48,15729.0,31.49,31.49,31.47,31.48,15729.0
2015-07-22 15:20:00,31.48,31.5,31.47,31.48,12917.0,31.48,31.5,31.47,31.48,12917.0
2015-07-22 15:25:00,31.47,31.48,31.45,31.45,6400.0,31.47,31.48,31.45,31.45,6400.0
2015-07-22 15:30:00,31.45,31.47,31.45,31.46,11986.0,31.45,31.47,31.45,31.46,11986.0
2015-07-22 15:35:00,31.47,31.5,31.45,31.45,34856.0,31.47,31.5,31.45,31.45,34856.0
2015-07-22 15:40:00,31.44,31.44,31.41,31.42,20486.0,31.44,31.44,31.41,31.42,20486.0
2015-07-22 15:45:00,31.42,31.43,31.42,31.42,14537.0,31.42,31.43,31.42,31.42,14537.0
2015-07-22 15:50:00,31.43,31.46,31.42,31.46,38350.0,31.43,31.46,31.42,31.46,38350.0
2015-07-22 15:55:00,31.45,31.5,31.45,31.5,113373.0,31.45,31.5,31.45,31.5,113373.0
2015-07-23 09:30:00,31.5,31.7,31.44,31.62,39956.0,31.5,31.7,31.44,31.62,39956.0
2015-07-23 09:35:00,31.59,31.72,31.59,31.62,20920.0,31.59,31.72,31.59,31.62,20920.0
2015-07-23 09:40:00,31.62,31.62,31.38,31.4,47396.0,31.62,31.62,31.38,31.4,47396.0
2015-07-23 09:45:00,31.4,31.45,31.39,31.42,35579.0,31.4,31.45,31.39,31.42,35579.0
2015-07-23 09:50:00,31.42,31.46,31.42,31.46,21280.0,31.42,31.46,31.42,31.46,21280.0
2015-07-23 09:55:00,31.45,31.46,31.42,31.46,21302.0,31.45,31.46,31.42,31.46,21302.0
2015-07-23 10:00:00,31.47,31.54,31.46,31.5,20131.0,31.47,31.54,31.46,31.5,20131.0
2015-07-23 10:05:00,31.49,31.49,31.47,31.48,12900.0,31.49,31.49,31.47,31.48,12900.0
2015-07-23 10:10:00,31.47,31.49,31.46,31.46,12200.0,31.47,31.49,31.46,31.46,12200.0
2015-07-23 10:15:00,31.46,31.51,31.45,31.49,34779.0,31.46,31.51,31.45,31.49,34779.0
2015-07-23 10:20:00,31.49,31.51,31.47,31.5,23384.0,31.49,31.51,31.47,31.5,23384.0
2015-07-23 10:25:00,31.51,31.52,31.49,31.52,13901.0,31.51,31.52,31.49,31.52,13901.0
2015-07-23 10:30:00,31.51,31.52,31.48,31.49,15527.0,31.51,31.52,31.48,31.49,15527.0
2015-07-23 10:35:00,31.49,31.49,31.48,31.49,12382.0,31.49,31.49,31.48,31.49,12382.0
2015-07-23 10:40:00,31.49,31.51,31.49,31.5,20397.0,31.49,31.51,31.49,31.5,20397.0
2015-07-23 10:45:00,31.5,31.5,31.49,31.5,7517.0,31.5,31.5,31.49,31.5,7517.0
2015-07-23 10:50:00,31.5,31.5,31.49,31.5,4508.0,31.5,31.5,31.49,31.5,4508.0
2015-07-23 10:55:00,31.5,31.5,31.49,31.5,7519.0,31.5,31.5,31.49,31.5,7519.0
2015-07-23 11:00:00,31.49,31.5,31.49,31.5,12077.0,31.49,31.5,31.49,31.5,12077.0
2015-07-23 11:05:00,31.5,31.5,31.46,31.48,18800.0,31.5,31.5,31.46,31.48,18800.0
2015-07-23 11:10:00,31.48,31.48,31.43,31.44,9516.0,31.48,31.48,31.43,31.44,9516.0
2015-07-23 11:15:00,31.44,31.46,31.41,31.42,12450.0,31.44,31.46,31.41,31.42,12450.0
2015-07-23 11:20:00,31.42,31.43,31.4,31.4,3611.0,31.42,31.43,31.4,31.4,3611.0
2015-07-23 11:25:00,31.4,31.41,31.33,31.39,103781.0,31.4,31.41,31.33,31.39,103781.0
2015-07-23 11:30:00,31.4,31.43,31.38,31.41,19960.0,31.4,31.43,31.38,31.41,19960.0
2015-07-23 11:35:00,31.41,31.41,31.37,31.39,10275.0,31.41,31.41,31.37,31.39,10275.0
2015-07-23 11:40:00,31.39,31.39,31.36,31.38,29800.0,31.39,31.39,31.36,31.38,29800.0
2015-07-23 11:45:00,31.38,31.44,31.37,31.4,10176.0,31.38,31.44,31.37,31.4,10176.0
2015-07-23 11:50:00,31.4,31.4,31.34,31.37,19200.0,31.4,31.4,31.34,31.37,19200.0
2015-07-23 11:55:00,31.36,31.36,31.32,31.33,10990.0,31.36,31.36,31.32,31.33,10990.0
2015-07-23 12:00:00,31.34,31.34,31.27,31.29,10297.0,31.34,31.34,31.27,31.29,10297.0
2015-07-23 12:05:00,31.29,31.34,31.27,31.33,22497.0,31.29,31.34,31.27,31.33,22497.0
2015-07-23 12:10:00,31.32,31.33,31.3,31.32,3750.0,31.32,31.33,31.3,31.32,3750.0
2015-07-23 12:15:00,31.32,31.34,31.22,31.23,33144.0,31.32,31.34,31.22,31.23,33144.0
2015-07-23 12:20:00,31.23,31.24,31.2,31.23,5200.0,31.23,31.24,31.2,31.23,5200.0
2015-07-23 12:25:00,31.21,31.26,31.18,31.25,13379.0,31.21,31.26,31.18,31.25,13379.0
2015-07-23 12:30:00,31.25,31.26,31.24,31.25,5405.0,31.25,31.26,31.24,31.25,5405.0
2015-07-23 12:35:00,31.26,31.27,31.25,31.25,3000.0,31.26,31.27,31.25,31.25,3000.0
2015-07-23 12:40:00,31.25,31.28,31.24,31.27,6800.0,31.25,31.28,31.24,31.27,6800.0
2015-07-23 12:45:00,31.27,31.27,31.21,31.22,6000.0,31.27,31.27,31.21,31.22,6000.0
2015-07-23 12:50:00,31.21,31.25,31.21,31.23,7332.0,31.21,31.25,31.21,31.23,7332.0
2015-07-23 12:55:00,31.22,31.25,31.22,31.25,8022.0,31.22,31.25,31.22,31.25,8022.0
2015-07-23 13:00:00,31.25,31.25,31.21,31.24,4400.0,31.25,31.25,31.21,31.24,4400.0
2015-07-23 13:05:00,31.23,31.25,31.21,31.25,11513.0,31.23,31.25,31.21,31.25,11513.0
2015-07-23 13:10:00,31.25,31.27,31.23,31.25,18892.0,31.25,31.27,31.23,31.25,18892.0
2015-07-23 13:15:00,31.24,31.26,31.23,31.26,4224.0,31.24,31.26,31.23,31.26,4224.0
2015-07-23 13:20:00,31.26,31.26,31.25,31.26,1200.0,31.26,31.26,31.25,31.26,1200.0
2015-07-23 13:25:00,31.25,31.27,31.22,31.25,14772.0,31.25,31.27,31.22,31.25,14772.0
2015-07-23 13:30:00,31.25,31.26,31.25,31.25,3100.0,31.25,31.26,31.25,31.25,3100.0
2015-07-23 13:35:00,31.24,31.26,31.22,31.25,7800.0,31.24,31.26,31.22,31.25,7800.0
2015-07-23 13:40:00,31.24,31.26,31.24,31.26,5200.0,31.24,31.26,31.24,31.26,5200.0
2015-07-23 13:45:00,31.25,31.27,31.24,31.27,3325.0,31.25,31.27,31.24,31.27,3325.0
2015-07-23 13:50:00,31.27,31.29,31.24,31.29,13951.0,31.27,31.29,31.24,31.29,13951.0
2015-07-23 13:55:00,31.3,31.32,31.28,31.29,14657.0,31.3,31.32,31.28,31.29,14657.0
2015-07-23 14:00:00,31.28,31.28,31.23,31.23,8700.0,31.28,31.28,31.23,31.23,8700.0
2015-07-23 14:05:00,31.23,31.24,31.21,31.21,2433.0,31.23,31.24,31.21,31.21,2433.0
2015-07-23 14:10:00,31.21,31.23,31.18,31.19,8935.0,31.21,31.23,31.18,31.19,8935.0
2015-07-23 14:15:00,31.19,31.2,31.18,31.19,5355.0,31.19,31.2,31.18,31.19,5355.0
2015-07-23 14:20:00,31.18,31.25,31.18,31.25,27278.0,31.18,31.25,31.18,31.25,27278.0
2015-07-23 14:25:00,31.25,31.26,31.22,31.23,19942.0,31.25,31.26,31.22,31.23,19942.0
2015-07-23 14:30:00,31.23,31.25,31.22,31.22,19784.0,31.23,31.25,31.22,31.22,19784.0
2015-07-23 14:35:00,31.21,31.26,31.21,31.24,43683.0,31.21,31.26,31.21,31.24,43683.0
2015-07-23 14:40:00,31.24,31.25,31.23,31.24,7200.0,31.24,31.25,31.23,31.24,7200.0
2015-07-23 14:45:00,31.24,31.25,31.2,31.23,31918.0,31.24,31.25,31.2,31.23,31918.0
2015-07-23 14:50:00,31.23,31.25,31.2,31.22,40135.0,31.23,31.25,31.2,31.22,40135.0
2015-07-23 14:55:00,31.23,31.25,31.19,31.22,27027.0,31.23,31.25,31.19,31.22,27027.0
2015-07-23 15:00:00,31.22,31.25,31.2,31.25,12702.0,31.22,31.25,31.2,31.25,12702.0
2015-07-23 15:05:00,31.25,31.25,31.22,31.24,17392.0,31.25,31.25,31.22,31.24,17392.0
2015-07-23 15:10:00,31.24,31.24,31.2,31.22,15279.0,31.24,31.24,31.2,31.22,15279.0
2015-07-23 15:15:00,31.21,31.23,31.2,31.21,19640.0,31.21,31.23,31.2,31.21,19640.0
2015-07-23 15:20:00,31.2,31.21,31.19,31.2,3600.0,31.2,31.21,31.19,31.2,3600.0
2015-07-23 15:25:00,31.19,31.24,31.17,31.23,34754.0,31.19,31.24,31.17,31.23,34754.0
2015-07-23 15:30:00,31.24,31.25,31.21,31.23,31929.0,31.24,31.25,31.21,31.23,31929.0
2015-07-23 15:35:00,31.23,31.25,31.22,31.23,23809.0,31.23,31.25,31.22,31.23,23809.0
2015-07-23 15:40:00,31.24,31.25,31.22,31.23,15336.0,31.24,31.25,31.22,31.23,15336.0
2015-07-23 15:45:00,31.23,31.26,31.21,31.26,34386.0,31.23,31.26,31.21,31.26,34386.0
2015-07-23 15:50:00,31.25,31.26,31.16,31.17,40386.0,31.25,31.26,31.16,31.17,40386.0
2015-07-23 15:55:00,31.17,31.18,31.14,31.16,70914.0,31.17,31.18,31.14,31.16,70914.0
2015-07-24 09:30:00,31.2,31.33,31.11,31.3,28176.0,31.2,31.33,31.11,31.3,28176.0
2015-07-24 09:35:00,31.29,31.3,31.16,31.26,8967.0,31.29,31.3,31.16,31.26,8967.0
2015-07-24 09:40:00,31.26,31.34,31.25,31.34,7560.0,31.26,31.34,31.25,31.34,7560.0
2015-07-24 09:45:00,31.36,31.43,31.34,31.37,11946.0,31.36,31.43,31.34,31.37,11946.0
2015-07-24 09:50:00,31.39,31.45,31.39,31.45,14102.0,31.39,31.45,31.39,31.45,14102.0
2015-07-24 09:55:00,31.45,31.49,31.44,31.48,7200.0,31.45,31.49,31.44,31.48,7200.0
2015-07-24 10:00:00,31.47,31.47,31.4,31.42,17969.0,31.47,31.47,31.4,31.42,17969.0
2015-07-24 10:05:00,31.43,31.47,31.42,31.43,16610.0,31.43,31.47,31.42,31.43,16610.0
2015-07-24 10:10:00,31.43,31.43,31.36,31.37,10353.0,31.43,31.43,31.36,31.37,10353.0
2015-07-24 10:15:00,31.36,31.36,31.31,31.33,10000.0,31.36,31.36,31.31,31.33,10000.0
2015-07-24 10:20:00,31.32,31.32,31.27,31.27,7968.0,31.32,31.32,31.27,31.27,7968.0
2015-07-24 10:25:00,31.27,31.34,31.26,31.32,7839.0,31.27,31.34,31.26,31.32,7839.0
2015-07-24 10:30:00,31.31,31.36,31.29,31.35,25232.0,31.31,31.36,31.29,31.35,25232.0
2015-07-24 10:35:00,31.35,31.41,31.35,31.4,7098.0,31.35,31.41,31.35,31.4,7098.0
2015-07-24 10:40:00,31.4,31.41,31.35,31.37,11150.0,31.4,31.41,31.35,31.37,11150.0
2015-07-24 10:45:00,31.37,31.41,31.34,31.41,14757.0,31.37,31.41,31.34,31.41,14757.0
2015-07-24 10:50:00,31.39,31.42,31.39,31.39,4520.0,31.39,31.42,31.39,31.39,4520.0
2015-07-24 10:55:00,31.39,31.41,31.38,31.38,6489.0,31.39,31.41,31.38,31.38,6489.0
2015-07-24 11:00:00,31.38,31.39,31.36,31.38,4550.0,31.38,31.39,31.36,31.38,4550.0
2015-07-24 11:05:00,31.38,31.38,31.36,31.37,8350.0,31.38,31.38,31.36,31.37,8350.0
2015-07-24 11:10:00,31.37,31.39,31.37,31.39,9201.0,31.37,31.39,31.37,31.39,9201.0
2015-07-24 11:15:00,31.4,31.42,31.38,31.42,23733.0,31.4,31.42,31.38,31.42,23733.0
2015-07-24 11:20:00,31.41,31.42,31.4,31.41,8027.0,31.41,31.42,31.4,31.41,8027.0
2015-07-24 11:25:00,31.4,31.41,31.4,31.4,5313.0,31.4,31.41,31.4,31.4,5313.0
2015-07-24 11:30:00,31.4,31.4,31.38,31.38,7386.0,31.4,31.4,31.38,31.38,7386.0
2015-07-24 11:35:00,31.39,31.4,31.38,31.4,7950.0,31.39,31.4,31.38,31.4,7950.0
2015-07-24 11:40:00,31.41,31.42,31.38,31.4,15767.0,31.41,31.42,31.38,31.4,15767.0
2015-07-24 11:45:00,31.41,31.41,31.39,31.4,103900.0,31.41,31.41,31.39,31.4,103900.0
2015-07-24 11:50:00,31.4,31.41,31.4,31.4,11200.0,31.4,31.41,31.4,31.4,11200.0
2015-07-24 11:55:00,31.4,31.41,31.4,31.4,7757.0,31.4,31.41,31.4,31.4,7757.0
2015-07-24 12:00:00,31.4,31.41,31.4,31.41,20153.0,31.4,31.41,31.4,31.41,20153.0
2015-07-24 12:05:00,31.4,31.41,31.4,31.4,14867.0,31.4,31.41,31.4,31.4,14867.0
2015-07-24 12:10:00,31.4,31.41,31.4,31.41,6800.0,31.4,31.41,31.4,31.41,6800.0
2015-07-24 12:15:00,31.4,31.41,31.4,31.4,4700.0,31.4,31.41,31.4,31.4,4700.0
2015-07-24 12:20:00,31.4,31.41,31.4,31.4,10700.0,31.4,31.41,31.4,31.4,10700.0
2015-07-24 12:25:00,31.4,31.41,31.4,31.4,33377.0,31.4,31.41,31.4,31.4,33377.0
2015-07-24 12:30:00,31.4,31.42,31.39,31.4,18800.0,31.4,31.42,31.39,31.4,18800.0
2015-07-24 12:35:00,31.4,31.45,31.39,31.44,122752.0,31.4,31.45,31.39,31.44,122752.0
2015-07-24 12:40:00,31.44,31.5,31.43,31.49,33817.0,31.44,31.5,31.43,31.49,33817.0
2015-07-24 12:45:00,31.5,31.53,31.48,31.53,15630.0,31.5,31.53,31.48,31.53,15630.0
2015-07-24 12:50:00,31.52,31.57,31.52,31.54,9000.0,31.52,31.57,31.52,31.54,9000.0
2015-07-24 12:55:00,31.52,31.56,31.5,31.56,23222.0,31.52,31.56,31.5,31.56,23222.0
2015-07-24 13:00:00,31.56,31.57,31.55,31.56,9147.0,31.56,31.57,31.55,31.56,9147.0
2015-07-24 13:05:00,31.55,31.59,31.54,31.55,21053.0,31.55,31.59,31.54,31.55,21053.0
2015-07-24 13:10:00,31.56,31.57,31.55,31.55,15780.0,31.56,31.57,31.55,31.55,15780.0
2015-07-24 13:15:00,31.54,31.57,31.51,31.54,15717.0,31.54,31.57,31.51,31.54,15717.0
2015-07-24 13:20:00,31.53,31.59,31.51,31.59,10554.0,31.53,31.59,31.51,31.59,10554.0
2015-07-24 13:25:00,31.59,31.59,31.53,31.57,12751.0,31.59,31.59,31.53,31.57,12751.0
2015-07-24 13:30:00,31.57,31.59,31.55,31.58,16588.0,31.57,31.59,31.55,31.58,16588.0
2015-07-24 13:35:00,31.59,31.63,31.56,31.61,23200.0,31.59,31.63,31.56,31.61,23200.0
2015-07-24 13:40:00,31.61,31.62,31.59,31.59,17401.0,31.61,31.62,31.59,31.59,17401.0
2015-07-24 13:45:00,31.58,31.65,31.57,31.61,31849.0,31.58,31.65,31.57,31.61,31849.0
2015-07-24 13:50:00,31.61,31.69,31.61,31.66,17668.0,31.61,31.69,31.61,31.66,17668.0
2015-07-24 13:55:00,31.67,31.67,31.63,31.64,10366.0,31.67,31.67,31.63,31.64,10366.0
2015-07-24 14:00:00,31.63,31.63,31.58,31.61,15450.0,31.63,31.63,31.58,31.61,15450.0
2015-07-24 14:05:00,31.62,31.62,31.59,31.61,18900.0,31.62,31.62,31.59,31.61,18900.0
2015-07-24 14:10:00,31.6,31.62,31.56,31.57,17954.0,31.6,31.62,31.56,31.57,17954.0
2015-07-24 14:15:00,31.56,31.57,31.47,31.5,22915.0,31.56,31.57,31.47,31.5,22915.0
2015-07-24 14:20:00,31.48,31.48,31.41,31.46,15085.0,31.48,31.48,31.41,31.46,15085.0
2015-07-24 14:25:00,31.47,31.54,31.44,31.5,33942.0,31.47,31.54,31.44,31.5,33942.0
2015-07-24 14:30:00,31.51,31.56,31.49,31.5,12911.0,31.51,31.56,31.49,31.5,12911.0
2015-07-24 14:35:00,31.5,31.56,31.5,31.56,15058.0,31.5,31.56,31.5,31.56,15058.0
2015-07-24 14:40:00,31.55,31.56,31.49,31.5,31600.0,31.55,31.56,31.49,31.5,31600.0
2015-07-24 14:45:00,31.5,31.51,31.46,31.49,16603.0,31.5,31.51,31.46,31.49,16603.0
2015-07-24 14:50:00,31.51,31.51,31.45,31.45,38477.0,31.51,31.51,31.45,31.45,38477.0
2015-07-24 14:55:00,31.45,31.47,31.38,31.38,14080.0,31.45,31.47,31.38,31.38,14080.0
2015-07-24 15:00:00,31.38,31.43,31.37,31.4,17800.0,31.38,31.43,31.37,31.4,17800.0
2015-07-24 15:05:00,31.41,31.45,31.41,31.44,41511.0,31.41,31.45,31.41,31.44,41511.0
2015-07-24 15:10:00,31.44,31.46,31.42,31.44,10044.0,31.44,31.46,31.42,31.44,10044.0
2015-07-24 15:15:00,31.43,31.44,31.41,31.44,11248.0,31.43,31.44,31.41,31.44,11248.0
2015-07-24 15:20:00,31.43,31.45,31.42,31.43,17400.0,31.43,31.45,31.42,31.43,17400.0
2015-07-24 15:25:00,31.43,31.44,31.34,31.35,19541.0,31.43,31.44,31.34,31.35,19541.0
2015-07-24 15:30:00,31.36,31.38,31.34,31.35,16099.0,31.36,31.38,31.34,31.35,16099.0
2015-07-24 15:35:00,31.35,31.39,31.35,31.39,18600.0,31.35,31.39,31.35,31.39,18600.0
2015-07-24 15:40:00,31.39,31.4,31.38,31.4,35639.0,31.39,31.4,31.38,31.4,35639.0
2015-07-24 15:45:00,31.39,31.44,31.39,31.43,76367.0,31.39,31.44,31.39,31.43,76367.0
2015-07-24 15:50:00,31.43,31.45,31.4,31.44,83833.0,31.43,31.45,31.4,31.44,83833.0
2015-07-24 15:55:00,31.44,31.45,31.41,31.41,129866.0,31.44,31.45,31.41,31.41,129866.0
2015-07-27 09:30:00,31.2,31.39,30.68,30.8,35135.0,31.2,31.39,30.68,30.8,35135.0
2015-07-27 09:35:00,30.8,30.87,30.64,30.64,22538.0,30.8,30.87,30.64,30.64,22538.0
2015-07-27 09:40:00,30.66,30.7,30.59,30.64,27444.0,30.66,30.7,30.59,30.64,27444.0
2015-07-27 09:45:00,30.63,30.65,30.54,30.65,31528.0,30.63,30.65,30.54,30.65,31528.0
2015-07-27 09:50:00,30.65,30.88,30.62,30.85,19606.0,30.65,30.88,30.62,30.85,19606.0
2015-07-27 09:55:00,30.87,30.91,30.85,30.88,23350.0,30.87,30.91,30.85,30.88,23350.0
2015-07-27 10:00:00,30.87,30.88,30.74,30.75,17098.0,30.87,30.88,30.74,30.75,17098.0
2015-07-27 10:05:00,30.74,30.78,30.73,30.76,10995.0,30.74,30.78,30.73,30.76,10995.0
2015-07-27 10:10:00,30.75,30.79,30.74,30.77,15500.0,30.75,30.79,30.74,30.77,15500.0
2015-07-27 10:15:00,30.77,30.89,30.76,30.89,15658.0,30.77,30.89,30.76,30.89,15658.0
2015-07-27 10:20:00,30.89,30.9,30.83,30.89,19950.0,30.89,30.9,30.83,30.89,19950.0
2015-07-27 10:25:00,30.88,30.88,30.83,30.83,5957.0,30.88,30.88,30.83,30.83,5957.0
2015-07-27 10:30:00,30.84,30.92,30.83,30.89,11300.0,30.84,30.92,30.83,30.89,11300.0
2015-07-27 10:35:00,30.88,30.89,30.83,30.87,26100.0,30.88,30.89,30.83,30.87,26100.0
2015-07-27 10:40:00,30.87,30.89,30.82,30.83,6213.0,30.87,30.89,30.82,30.83,6213.0
2015-07-27 10:45:00,30.84,30.85,30.75,30.76,9800.0,30.84,30.85,30.75,30.76,9800.0
2015-07-27 10:50:00,30.76,30.79,30.74,30.77,12240.0,30.76,30.79,30.74,30.77,12240.0
2015-07-27 10:55:00,30.77,30.79,30.76,30.76,8650.0,30.77,30.79,30.76,30.76,8650.0
2015-07-27 11:00:00,30.76,30.78,30.74,30.75,9400.0,30.76,30.78,30.74,30.75,9400.0
2015-07-27 11:05:00,30.75,30.78,30.74,30.76,47600.0,30.75,30.78,30.74,30.76,47600.0
2015-07-27 11:10:00,30.76,30.77,30.7,30.71,11833.0,30.76,30.77,30.7,30.71,11833.0
2015-07-27 11:15:00,30.7,30.72,30.61,30.62,9276.0,30.7,30.72,30.61,30.62,9276.0
2015-07-27 11:20:00,30.63,30.64,30.58,30.58,11258.0,30.63,30.64,30.58,30.58,11258.0
2015-07-27 11:25:00,30.58,30.6,30.56,30.57,9675.0,30.58,30.6,30.56,30.57,9675.0
2015-07-27 11:30:00,30.56,30.58,30.55,30.57,20960.0,30.56,30.58,30.55,30.57,20960.0
2015-07-27 11:35:00,30.56,30.58,30.56,30.58,19379.0,30.56,30.58,30.56,30.58,19379.0
2015-07-27 11:40:00,30.57,30.59,30.56,30.56,14590.0,30.57,30.59,30.56,30.56,14590.0
2015-07-27 11:45:00,30.56,30.58,30.53,30.54,45574.0,30.56,30.58,30.53,30.54,45574.0
2015-07-27 11:50:00,30.54,30.62,30.53,30.6,26439.0,30.54,30.62,30.53,30.6,26439.0
2015-07-27 11:55:00,30.6,30.62,30.59,30.6,17613.0,30.6,30.62,30.59,30.6,17613.0
2015-07-27 12:00:00,30.59,30.61,30.57,30.58,15544.0,30.59,30.61,30.57,30.58,15544.0
2015-07-27 12:05:00,30.58,30.58,30.55,30.56,5901.0,30.58,30.58,30.55,30.56,5901.0
2015-07-27 12:10:00,30.56,30.57,30.55,30.55,6260.0,30.56,30.57,30.55,30.55,6260.0
2015-07-27 12:15:00,30.55,30.57,30.54,30.56,114718.0,30.55,30.57,30.54,30.56,114718.0
2015-07-27 12:20:00,30.56,30.6,30.56,30.59,12900.0,30.56,30.6,30.56,30.59,12900.0
2015-07-27 12:25:00,30.6,30.67,30.6,30.67,12332.0,30.6,30.67,30.6,30.67,12332.0
2015-07-27 12:30:00,30.67,30.71,30.66,30.69,16918.0,30.67,30.71,30.66,30.69,16918.0
2015-07-27 12:35:00,30.7,30.74,30.69,30.73,9000.0,30.7,30.74,30.69,30.73,9000.0
2015-07-27 12:40:00,30.73,30.76,30.71,30.71,13628.0,30.73,30.76,30.71,30.71,13628.0
2015-07-27 12:45:00,30.71,30.71,30.64,30.64,21960.0,30.71,30.71,30.64,30.64,21960.0
2015-07-27 12:50:00,30.64,30.66,30.63,30.65,10638.0,30.64,30.66,30.63,30.65,10638.0
2015-07-27 12:55:00,30.64,30.64,30.62,30.63,17271.0,30.64,30.64,30.62,30.63,17271.0
2015-07-27 13:00:00,30.63,30.63,30.6,30.61,5100.0,30.63,30.63,30.6,30.61,5100.0
2015-07-27 13:05:00,30.62,30.64,30.61,30.61,16700.0,30.62,30.64,30.61,30.61,16700.0
2015-07-27 13:10:00,30.61,30.66,30.61,30.65,15850.0,30.61,30.66,30.61,30.65,15850.0
2015-07-27 13:15:00,30.66,30.69,30.65,30.69,6000.0,30.66,30.69,30.65,30.69,6000.0
2015-07-27 13:20:00,30.69,30.73,30.69,30.71,21000.0,30.69,30.73,30.69,30.71,21000.0
2015-07-27 13:25:00,30.71,30.74,30.68,30.7,19600.0,30.71,30.74,30.68,30.7,19600.0
2015-07-27 13:30:00,30.7,30.73,30.7,30.71,9500.0,30.7,30.73,30.7,30.71,9500.0
2015-07-27 13:35:00,30.71,30.75,30.69,30.71,35399.0,30.71,30.75,30.69,30.71,35399.0
2015-07-27 13:40:00,30.72,30.78,30.72,30.77,14172.0,30.72,30.78,30.72,30.77,14172.0
2015-07-27 13:45:00,30.77,30.81,30.74,30.79,23238.0,30.77,30.81,30.74,30.79,23238.0
2015-07-27 13:50:00,30.79,30.84,30.78,30.8,11399.0,30.79,30.84,30.78,30.8,11399.0
2015-07-27 13:55:00,30.81,30.83,30.75,30.75,5714.0,30.81,30.83,30.75,30.75,5714.0
2015-07-27 14:00:00,30.75,30.79,30.75,30.78,11957.0,30.75,30.79,30.75,30.78,11957.0
2015-07-27 14:05:00,30.79,30.82,30.79,30.81,14005.0,30.79,30.82,30.79,30.81,14005.0
2015-07-27 14:10:00,30.82,30.85,30.82,30.83,8180.0,30.82,30.85,30.82,30.83,8180.0
2015-07-27 14:15:00,30.83,30.84,30.76,30.78,21592.0,30.83,30.84,30.76,30.78,21592.0
2015-07-27 14:20:00,30.78,30.82,30.74,30.76,21600.0,30.78,30.82,30.74,30.76,21600.0
2015-07-27 14:25:00,30.76,30.78,30.74,30.75,32400.0,30.76,30.78,30.74,30.75,32400.0
2015-07-27 14:30:00,30.75,30.77,30.74,30.74,9644.0,30.75,30.77,30.74,30.74,9644.0
2015-07-27 14:35:00,30.74,30.77,30.73,30.76,25321.0,30.74,30.77,30.73,30.76,25321.0
2015-07-27 14:40:00,30.76,30.79,30.73,30.78,18088.0,30.76,30.79,30.73,30.78,18088.0
2015-07-27 14:45:00,30.79,30.8,30.77,30.78,25159.0,30.79,30.8,30.77,30.78,25159.0
2015-07-27 14:50:00,30.78,30.79,30.74,30.74,5286.0,30.78,30.79,30.74,30.74,5286.0
2015-07-27 14:55:00,30.74,30.74,30.71,30.71,6682.0,30.74,30.74,30.71,30.71,6682.0
2015-07-27 15:00:00,30.71,30.71,30.66,30.67,15700.0,30.71,30.71,30.66,30.67,15700.0
2015-07-27 15:05:00,30.68,30.71,30.67,30.7,8829.0,30.68,30.71,30.67,30.7,8829.0
2015-07-27 15:10:00,30.7,30.75,30.69,30.74,13035.0,30.7,30.75,30.69,30.74,13035.0
2015-07-27 15:15:00,30.74,30.74,30.69,30.69,6500.0,30.74,30.74,30.69,30.69,6500.0
2015-07-27 15:20:00,30.7,30.71,30.68,30.69,22937.0,30.7,30.71,30.68,30.69,22937.0
2015-07-27 15:25:00,30.69,30.7,30.66,30.7,18181.0,30.69,30.7,30.66,30.7,18181.0
2015-07-27 15:30:00,30.71,30.71,30.69,30.7,22073.0,30.71,30.71,30.69,30.7,22073.0
2015-07-27 15:35:00,30.7,30.72,30.7,30.71,35153.0,30.7,30.72,30.7,30.71,35153.0
2015-07-27 15:40:00,30.7,30.72,30.7,30.7,29591.0,30.7,30.72,30.7,30.7,29591.0
2015-07-27 15:45:00,30.7,30.74,30.7,30.74,17700.0,30.7,30.74,30.7,30.74,17700.0
2015-07-27 15:50:00,30.74,30.74,30.69,30.71,35529.0,30.74,30.74,30.69,30.71,35529.0
2015-07-27 15:55:00,30.71,30.75,30.69,30.73,53404.0,30.71,30.75,30.69,30.73,53404.0
2015-07-28 09:30:00,31.05,31.05,30.82,30.87,25629.0,31.05,31.05,30.82,30.87,25629.0
2015-07-28 09:35:00,30.91,31.05,30.85,31.0,24100.0,30.91,31.05,30.85,31.0,24100.0
2015-07-28 09:40:00,31.0,31.02,30.86,31.0,17802.0,31.0,31.02,30.86,31.0,17802.0
2015-07-28 09:45:00,31.01,31.1,30.82,31.08,29150.0,31.01,31.1,30.82,31.08,29150.0
2015-07-28 09:50:00,31.07,31.1,31.02,31.1,47100.0,31.07,31.1,31.02,31.1,47100.0
2015-07-28 09:55:00,31.09,31.28,31.07,31.25,45912.0,31.09,31.28,31.07,31.25,45912.0
2015-07-28 10:00:00,31.24,31.25,31.21,31.22,40774.0,31.24,31.25,31.21,31.22,40774.0
2015-07-28 10:05:00,31.21,31.23,31.17,31.19,31100.0,31.21,31.23,31.17,31.19,31100.0
2015-07-28 10:10:00,31.2,31.25,31.19,31.21,87823.0,31.2,31.25,31.19,31.21,87823.0
2015-07-28 10:15:00,31.21,31.25,31.16,31.21,240269.0,31.21,31.25,31.16,31.21,240269.0
2015-07-28 10:20:00,31.2,31.32,31.2,31.27,40620.0,31.2,31.32,31.2,31.27,40620.0
2015-07-28 10:25:00,31.27,31.32,31.03,31.05,68907.0,31.27,31.32,31.03,31.05,68907.0
2015-07-28 10:30:00,31.06,31.07,30.92,30.93,23200.0,31.06,31.07,30.92,30.93,23200.0
2015-07-28 10:35:00,30.94,30.96,30.9,30.91,22900.0,30.94,30.96,30.9,30.91,22900.0
2015-07-28 10:40:00,30.92,30.94,30.9,30.94,28178.0,30.92,30.94,30.9,30.94,28178.0
2015-07-28 10:45:00,30.94,31.04,30.93,31.0,36700.0,30.94,31.04,30.93,31.0,36700.0
2015-07-28 10:50:00,30.99,31.01,30.98,31.0,22100.0,30.99,31.01,30.98,31.0,22100.0
2015-07-28 10:55:00,31.0,31.01,30.98,31.0,26985.0,31.0,31.01,30.98,31.0,26985.0
2015-07-28 11:00:00,31.0,31.05,30.99,31.03,20917.0,31.0,31.05,30.99,31.03,20917.0
2015-07-28 11:05:00,31.03,31.06,30.99,31.01,32255.0,31.03,31.06,30.99,31.01,32255.0
2015-07-28 11:10:00,31.01,31.02,31.0,31.0,7969.0,31.01,31.02,31.0,31.0,7969.0
2015-07-28 11:15:00,31.01,31.02,30.99,31.0,32966.0,31.01,31.02,30.99,31.0,32966.0
2015-07-28 11:20:00,31.01,31.02,30.99,31.02,13400.0,31.01,31.02,30.99,31.02,13400.0
2015-07-28 11:25:00,31.02,31.02,31.01,31.01,2200.0,31.02,31.02,31.01,31.01,2200.0
2015-07-28 11:30:00,31.02,31.02,30.99,31.0,13997.0,31.02,31.02,30.99,31.0,13997.0
2015-07-28 11:35:00,31.0,31.0,30.99,31.0,1299.0,31.0,31.0,30.99,31.0,1299.0
2015-07-28 11:40:00,31.0,31.03,30.99,31.03,7025.0,31.0,31.03,30.99,31.03,7025.0
2015-07-28 11:45:00,31.03,31.05,31.0,31.02,7844.0,31.03,31.05,31.0,31.02,7844.0
2015-07-28 11:50:00,31.04,31.05,31.03,31.03,2600.0,31.04,31.05,31.03,31.03,2600.0
2015-07-28 11:55:00,31.04,31.08,31.03,31.08,6929.0,31.04,31.08,31.03,31.08,6929.0
2015-07-28 12:00:00,31.07,31.09,31.06,31.08,8035.0,31.07,31.09,31.06,31.08,8035.0
2015-07-28 12:05:00,31.08,31.11,31.07,31.1,9825.0,31.08,31.11,31.07,31.1,9825.0
2015-07-28 12:10:00,31.11,31.14,31.09,31.12,7300.0,31.11,31.14,31.09,31.12,7300.0
2015-07-28 12:15:00,31.12,31.18,31.12,31.15,10100.0,31.12,31.18,31.12,31.15,10100.0
2015-07-28 12:20:00,31.15,31.21,31.14,31.21,10813.0,31.15,31.21,31.14,31.21,10813.0
2015-07-28 12:25:00,31.21,31.24,31.2,31.24,6826.0,31.21,31.24,31.2,31.24,6826.0
2015-07-28 12:30:00,31.25,31.26,31.19,31.2,15472.0,31.25,31.26,31.19,31.2,15472.0
2015-07-28 12:35:00,31.21,31.21,31.18,31.18,7835.0,31.21,31.21,31.18,31.18,7835.0
2015-07-28 12:40:00,31.18,31.2,31.17,31.2,4100.0,31.18,31.2,31.17,31.2,4100.0
2015-07-28 12:45:00,31.2,31.22,31.19,31.21,7925.0,31.2,31.22,31.19,31.21,7925.0
2015-07-28 12:50:00,31.21,31.22,31.2,31.21,13916.0,31.21,31.22,31.2,31.21,13916.0
2015-07-28 12:55:00,31.2,31.23,31.19,31.21,7877.0,31.2,31.23,31.19,31.21,7877.0
2015-07-28 13:00:00,31.21,31.25,31.19,31.25,27203.0,31.21,31.25,31.19,31.25,27203.0
2015-07-28 13:05:00,31.26,31.39,31.26,31.38,16268.0,31.26,31.39,31.26,31.38,16268.0
2015-07-28 13:10:00,31.38,31.39,31.36,31.36,14053.0,31.38,31.39,31.36,31.36,14053.0
2015-07-28 13:15:00,31.35,31.35,31.34,31.35,9954.0,31.35,31.35,31.34,31.35,9954.0
2015-07-28 13:20:00,31.35,31.35,31.3,31.31,15430.0,31.35,31.35,31.3,31.31,15430.0
2015-07-28 13:25:00,31.31,31.33,31.31,31.33,18088.0,31.31,31.33,31.31,31.33,18088.0
2015-07-28 13:30:00,31.32,31.37,31.32,31.36,16990.0,31.32,31.37,31.32,31.36,16990.0
2015-07-28 13:35:00,31.36,31.36,31.33,31.33,18262.0,31.36,31.36,31.33,31.33,18262.0
2015-07-28 13:40:00,31.34,31.36,31.33,31.35,25348.0,31.34,31.36,31.33,31.35,25348.0
2015-07-28 13:45:00,31.35,31.35,31.34,31.35,7108.0,31.35,31.35,31.34,31.35,7108.0
2015-07-28 13:50:00,31.35,31.35,31.33,31.34,4800.0,31.35,31.35,31.33,31.34,4800.0
2015-07-28 13:55:00,31.34,31.36,31.33,31.35,9834.0,31.34,31.36,31.33,31.35,9834.0
2015-07-28 14:00:00,31.35,31.36,31.32,31.35,14399.0,31.35,31.36,31.32,31.35,14399.0
2015-07-28 14:05:00,31.35,31.42,31.34,31.42,45259.0,31.35,31.42,31.34,31.42,45259.0
2015-07-28 14:10:00,31.43,31.44,31.42,31.44,6600.0,31.43,31.44,31.42,31.44,6600.0
2015-07-28 14:15:00,31.44,31.47,31.43,31.47,25329.0,31.44,31.47,31.43,31.47,25329.0
2015-07-28 14:20:00,31.46,31.48,31.46,31.48,14422.0,31.46,31.48,31.46,31.48,14422.0
2015-07-28 14:25:00,31.49,31.52,31.46,31.47,20827.0,31.49,31.52,31.46,31.47,20827.0
2015-07-28 14:30:00,31.46,31.47,31.41,31.44,22255.0,31.46,31.47,31.41,31.44,22255.0
2015-07-28 14:35:00,31.43,31.44,31.39,31.41,28955.0,31.43,31.44,31.39,31.41,28955.0
2015-07-28 14:40:00,31.41,31.43,31.36,31.37,9300.0,31.41,31.43,31.36,31.37,9300.0
2015-07-28 14:45:00,31.37,31.39,31.34,31.39,7863.0,31.37,31.39,31.34,31.39,7863.0
2015-07-28 14:50:00,31.4,31.47,31.4,31.46,8802.0,31.4,31.47,31.4,31.46,8802.0
2015-07-28 14:55:00,31.46,31.48,31.44,31.48,10401.0,31.46,31.48,31.44,31.48,10401.0
2015-07-28 15:00:00,31.48,31.48,31.43,31.45,17476.0,31.48,31.48,31.43,31.45,17476.0
2015-07-28 15:05:00,31.45,31.46,31.43,31.46,23272.0,31.45,31.46,31.43,31.46,23272.0
2015-07-28 15:10:00,31.46,31.46,31.42,31.44,25932.0,31.46,31.46,31.42,31.44,25932.0
2015-07-28 15:15:00,31.43,31.49,31.43,31.49,15460.0,31.43,31.49,31.43,31.49,15460.0
2015-07-28 15:20:00,31.49,31.51,31.45,31.46,28352.0,31.49,31.51,31.45,31.46,28352.0
2015-07-28 15:25:00,31.46,31.46,31.4,31.4,29010.0,31.46,31.46,31.4,31.4,29010.0
2015-07-28 15:30:00,31.41,31.43,31.4,31.42,23140.0,31.41,31.43,31.4,31.42,23140.0
2015-07-28 15:35:00,31.42,31.45,31.42,31.45,20078.0,31.42,31.45,31.42,31.45,20078.0
2015-07-28 15:40:00,31.45,31.47,31.44,31.46,18372.0,31.45,31.47,31.44,31.46,18372.0
2015-07-28 15:45:00,31.46,31.51,31.45,31.49,42064.0,31.46,31.51,31.45,31.49,42064.0
2015-07-28 15:50:00,31.49,31.55,31.49,31.52,37055.0,31.49,31.55,31.49,31.52,37055.0
2015-07-28 15:55:00,31.52,31.54,31.51,31.52,76718.0,31.52,31.54,31.51,31.52,76718.0
2015-07-29 09:30:00,31.31,31.64,31.26,31.42,34010.0,31.31,31.64,31.26,31.42,34010.0
2015-07-29 09:35:00,31.42,31.42,31.29,31.32,11565.0,31.42,31.42,31.29,31.32,11565.0
2015-07-29 09:40:00,31.32,31.32,31.21,31.24,7131.0,31.32,31.32,31.21,31.24,7131.0
2015-07-29 09:45:00,31.24,31.43,31.24,31.42,22750.0,31.24,31.43,31.24,31.42,22750.0
2015-07-29 09:50:00,31.41,31.5,31.36,31.5,19017.0,31.41,31.5,31.36,31.5,19017.0
2015-07-29 09:55:00,31.49,31.49,31.37,31.37,11500.0,31.49,31.49,31.37,31.37,11500.0
2015-07-29 10:00:00,31.38,31.38,31.3,31.33,10140.0,31.38,31.38,31.3,31.33,10140.0
2015-07-29 10:05:00,31.33,31.39,31.3,31.38,9350.0,31.33,31.39,31.3,31.38,9350.0
2015-07-29 10:10:00,31.39,31.43,31.33,31.35,34618.0,31.39,31.43,31.33,31.35,34618.0
2015-07-29 10:15:00,31.35,31.42,31.32,31.39,23124.0,31.35,31.42,31.32,31.39,23124.0
2015-07-29 10:20:00,31.39,31.39,31.32,31.33,17980.0,31.39,31.39,31.32,31.33,17980.0
2015-07-29 10:25:00,31.33,31.34,31.24,31.25,9877.0,31.33,31.34,31.24,31.25,9877.0
2015-07-29 10:30:00,31.25,31.27,31.21,31.24,15400.0,31.25,31.27,31.21,31.24,15400.0
2015-07-29 10:35:00,31.26,31.31,31.24,31.31,16000.0,31.26,31.31,31.24,31.31,16000.0
2015-07-29 10:40:00,31.3,31.32,31.29,31.32,10100.0,31.3,31.32,31.29,31.32,10100.0
2015-07-29 10:45:00,31.31,31.32,31.3,31.3,9500.0,31.31,31.32,31.3,31.3,9500.0
2015-07-29 10:50:00,31.31,31.32,31.29,31.31,10100.0,31.31,31.32,31.29,31.31,10100.0
2015-07-29 10:55:00,31.3,31.3,31.25,31.26,3000.0,31.3,31.3,31.25,31.26,3000.0
2015-07-29 11:00:00,31.25,31.29,31.23,31.27,22139.0,31.25,31.29,31.23,31.27,22139.0
2015-07-29 11:05:00,31.28,31.28,31.24,31.25,11306.0,31.28,31.28,31.24,31.25,11306.0
2015-07-29 11:10:00,31.25,31.28,31.24,31.26,19597.0,31.25,31.28,31.24,31.26,19597.0
2015-07-29 11:15:00,31.26,31.27,31.22,31.23,27811.0,31.26,31.27,31.22,31.23,27811.0
2015-07-29 11:20:00,31.24,31.25,31.21,31.23,8700.0,31.24,31.25,31.21,31.23,8700.0
2015-07-29 11:25:00,31.24,31.27,31.23,31.25,17305.0,31.24,31.27,31.23,31.25,17305.0
2015-07-29 11:30:00,31.26,31.28,31.25,31.27,15800.0,31.26,31.28,31.25,31.27,15800.0
2015-07-29 11:35:00,31.26,31.28,31.24,31.27,14806.0,31.26,31.28,31.24,31.27,14806.0
2015-07-29 11:40:00,31.27,31.27,31.26,31.27,2300.0,31.27,31.27,31.26,31.27,2300.0
2015-07-29 11:45:00,31.26,31.27,31.23,31.23,11608.0,31.26,31.27,31.23,31.23,11608.0
2015-07-29 11:50:00,31.23,31.27,31.23,31.27,21200.0,31.23,31.27,31.23,31.27,21200.0
2015-07-29 11:55:00,31.27,31.31,31.26,31.31,8252.0,31.27,31.31,31.26,31.31,8252.0
2015-07-29 12:00:00,31.31,31.31,31.26,31.27,30325.0,31.31,31.31,31.26,31.27,30325.0
2015-07-29 12:05:00,31.28,31.34,31.27,31.34,23771.0,31.28,31.34,31.27,31.34,23771.0
2015-07-29 12:10:00,31.36,31.38,31.34,31.35,5247.0,31.36,31.38,31.34,31.35,5247.0
2015-07-29 12:15:00,31.34,31.34,31.28,31.32,11600.0,31.34,31.34,31.28,31.32,11600.0
2015-07-29 12:20:00,31.32,31.32,31.28,31.28,2300.0,31.32,31.32,31.28,31.28,2300.0
2015-07-29 12:25:00,31.28,31.29,31.26,31.28,10118.0,31.28,31.29,31.26,31.28,10118.0
2015-07-29 12:30:00,31.29,31.29,31.26,31.27,6075.0,31.29,31.29,31.26,31.27,6075.0
2015-07-29 12:35:00,31.27,31.29,31.24,31.29,11025.0,31.27,31.29,31.24,31.29,11025.0
2015-07-29 12:40:00,31.29,31.32,31.29,31.3,4700.0,31.29,31.32,31.29,31.3,4700.0
2015-07-29 12:45:00,31.3,31.33,31.27,31.29,16788.0,31.3,31.33,31.27,31.29,16788.0
2015-07-29 12:50:00,31.29,31.34,31.29,31.33,9295.0,31.29,31.34,31.29,31.33,9295.0
2015-07-29 12:55:00,31.33,31.33,31.29,31.33,10300.0,31.33,31.33,31.29,31.33,10300.0
2015-07-29 13:00:00,31.33,31.35,31.3,31.35,25190.0,31.33,31.35,31.3,31.35,25190.0
2015-07-29 13:05:00,31.34,31.36,31.32,31.33,5087.0,31.34,31.36,31.32,31.33,5087.0
2015-07-29 13:10:00,31.33,31.35,31.32,31.34,8210.0,31.33,31.35,31.32,31.34,8210.0
2015-07-29 13:15:00,31.33,31.37,31.32,31.37,15479.0,31.33,31.37,31.32,31.37,15479.0
2015-07-29 13:20:00,31.36,31.36,31.33,31.34,6000.0,31.36,31.36,31.33,31.34,6000.0
2015-07-29 13:25:00,31.33,31.36,31.33,31.35,13963.0,31.33,31.36,31.33,31.35,13963.0
2015-07-29 13:30:00,31.35,31.35,31.34,31.35,5300.0,31.35,31.35,31.34,31.35,5300.0
2015-07-29 13:35:00,31.35,31.36,31.33,31.33,8555.0,31.35,31.36,31.33,31.33,8555.0
2015-07-29 13:40:00,31.34,31.35,31.33,31.34,14758.0,31.34,31.35,31.33,31.34,14758.0
2015-07-29 13:45:00,31.33,31.35,31.33,31.34,18626.0,31.33,31.35,31.33,31.34,18626.0
2015-07-29 13:50:00,31.35,31.35,31.33,31.35,17047.0,31.35,31.35,31.33,31.35,17047.0
2015-07-29 13:55:00,31.35,31.39,31.34,31.36,15259.0,31.35,31.39,31.34,31.36,15259.0
2015-07-29 14:00:00,31.35,31.43,31.33,31.35,28030.0,31.35,31.43,31.33,31.35,28030.0
2015-07-29 14:05:00,31.34,31.37,31.26,31.28,231397.0,31.34,31.37,31.26,31.28,231397.0
2015-07-29 14:10:00,31.28,31.32,31.28,31.32,8400.0,31.28,31.32,31.28,31.32,8400.0
2015-07-29 14:15:00,31.32,31.34,31.3,31.3,9456.0,31.32,31.34,31.3,31.3,9456.0
2015-07-29 14:20:00,31.3,31.3,31.23,31.24,18347.0,31.3,31.3,31.23,31.24,18347.0
2015-07-29 14:25:00,31.24,31.25,31.23,31.24,13047.0,31.24,31.25,31.23,31.24,13047.0
2015-07-29 14:30:00,31.24,31.27,31.23,31.27,8985.0,31.24,31.27,31.23,31.27,8985.0
2015-07-29 14:35:00,31.27,31.3,31.24,31.3,23590.0,31.27,31.3,31.24,31.3,23590.0
2015-07-29 14:40:00,31.3,31.35,31.3,31.35,12093.0,31.3,31.35,31.3,31.35,12093.0
2015-07-29 14:45:00,31.35,31.4,31.34,31.38,17324.0,31.35,31.4,31.34,31.38,17324.0
2015-07-29 14:50:00,31.38,31.39,31.34,31.36,21061.0,31.38,31.39,31.34,31.36,21061.0
2015-07-29 14:55:00,31.37,31.4,31.36,31.38,18608.0,31.37,31.4,31.36,31.38,18608.0
2015-07-29 15:00:00,31.38,31.38,31.31,31.36,28125.0,31.38,31.38,31.31,31.36,28125.0
2015-07-29 15:05:00,31.37,31.4,31.37,31.39,16377.0,31.37,31.4,31.37,31.39,16377.0
2015-07-29 15:10:00,31.39,31.41,31.37,31.38,28084.0,31.39,31.41,31.37,31.38,28084.0
2015-07-29 15:15:00,31.38,31.42,31.31,31.4,40042.0,31.38,31.42,31.31,31.4,40042.0
2015-07-29 15:20:00,31.41,31.46,31.4,31.46,14576.0,31.41,31.46,31.4,31.46,14576.0
2015-07-29 15:25:00,31.46,31.48,31.44,31.44,17333.0,31.46,31.48,31.44,31.44,17333.0
2015-07-29 15:30:00,31.45,31.46,31.35,31.38,50849.0,31.45,31.46,31.35,31.38,50849.0
2015-07-29 15:35:00,31.38,31.42,31.34,31.4,32008.0,31.38,31.42,31.34,31.4,32008.0
2015-07-29 15:40:00,31.4,31.42,31.36,31.37,316787.0,31.4,31.42,31.36,31.37,316787.0
2015-07-29 15:45:00,31.37,31.38,31.35,31.38,37587.0,31.37,31.38,31.35,31.38,37587.0
2015-07-29 15:50:00,31.37,31.37,31.31,31.33,53996.0,31.37,31.37,31.31,31.33,53996.0
2015-07-29 15:55:00,31.33,31.46,31.32,31.43,121962.0,31.33,31.46,31.32,31.43,121962.0
2015-07-30 09:30:00,31.29,31.4,31.06,31.25,12164.0,31.29,31.4,31.06,31.25,12164.0
2015-07-30 09:35:00,31.23,31.23,31.05,31.07,4716.0,31.23,31.23,31.05,31.07,4716.0
2015-07-30 09:40:00,31.11,31.27,31.11,31.26,4650.0,31.11,31.27,31.11,31.26,4650.0
2015-07-30 09:45:00,31.26,31.29,31.22,31.26,6330.0,31.26,31.29,31.22,31.26,6330.0
2015-07-30 09:50:00,31.26,31.33,31.25,31.33,18100.0,31.26,31.33,31.25,31.33,18100.0
2015-07-30 09:55:00,31.33,31.33,31.25,31.25,3454.0,31.33,31.33,31.25,31.25,3454.0
2015-07-30 10:00:00,31.25,31.29,31.24,31.29,5879.0,31.25,31.29,31.24,31.29,5879.0
2015-07-30 10:05:00,31.31,31.32,31.25,31.25,5700.0,31.31,31.32,31.25,31.25,5700.0
2015-07-30 10:10:00,31.27,31.29,31.23,31.29,28550.0,31.27,31.29,31.23,31.29,28550.0
2015-07-30 10:15:00,31.29,31.32,31.29,31.32,3200.0,31.29,31.32,31.29,31.32,3200.0
2015-07-30 10:20:00,31.3,31.3,31.23,31.24,8200.0,31.3,31.3,31.23,31.24,8200.0
2015-07-30 10:25:00,31.24,31.3,31.24,31.3,9248.0,31.24,31.3,31.24,31.3,9248.0
2015-07-30 10:30:00,31.29,31.33,31.27,31.29,12547.0,31.29,31.33,31.27,31.29,12547.0
2015-07-30 10:35:00,31.28,31.31,31.25,31.29,22062.0,31.28,31.31,31.25,31.29,22062.0
2015-07-30 10:40:00,31.3,31.35,31.27,31.33,4300.0,31.3,31.35,31.27,31.33,4300.0
2015-07-30 10:45:00,31.36,31.37,31.35,31.37,3000.0,31.36,31.37,31.35,31.37,3000.0
2015-07-30 10:50:00,31.36,31.37,31.33,31.35,3600.0,31.36,31.37,31.33,31.35,3600.0
2015-07-30 10:55:00,31.35,31.35,31.28,31.29,3861.0,31.35,31.35,31.28,31.29,3861.0
2015-07-30 11:00:00,31.31,31.37,31.3,31.36,10100.0,31.31,31.37,31.3,31.36,10100.0
2015-07-30 11:05:00,31.35,31.38,31.34,31.35,4928.0,31.35,31.38,31.34,31.35,4928.0
2015-07-30 11:10:00,31.38,31.42,31.38,31.41,6617.0,31.38,31.42,31.38,31.41,6617.0
2015-07-30 11:15:00,31.42,31.48,31.41,31.46,8994.0,31.42,31.48,31.41,31.46,8994.0
2015-07-30 11:20:00,31.46,31.49,31.46,31.47,2037.0,31.46,31.49,31.46,31.47,2037.0
2015-07-30 11:25:00,31.49,31.52,31.48,31.5,7889.0,31.49,31.52,31.48,31.5,7889.0
2015-07-30 11:30:00,31.51,31.63,31.5,31.63,11523.0,31.51,31.63,31.5,31.63,11523.0
2015-07-30 11:35:00,31.63,31.68,31.63,31.67,8164.0,31.63,31.68,31.63,31.67,8164.0
2015-07-30 11:40:00,31.68,31.72,31.68,31.7,9500.0,31.68,31.72,31.68,31.7,9500.0
2015-07-30 11:45:00,31.72,31.72,31.69,31.69,7800.0,31.72,31.72,31.69,31.69,7800.0
2015-07-30 11:50:00,31.71,31.77,31.71,31.76,15821.0,31.71,31.77,31.71,31.76,15821.0
2015-07-30 11:55:00,31.76,31.88,31.76,31.86,18401.0,31.76,31.88,31.76,31.86,18401.0
2015-07-30 12:00:00,31.86,31.93,31.85,31.93,11855.0,31.86,31.93,31.85,31.93,11855.0
2015-07-30 12:05:00,31.93,31.94,31.9,31.9,16087.0,31.93,31.94,31.9,31.9,16087.0
2015-07-30 12:10:00,31.91,31.96,31.89,31.94,25642.0,31.91,31.96,31.89,31.94,25642.0
2015-07-30 12:15:00,31.94,31.98,31.94,31.95,9800.0,31.94,31.98,31.94,31.95,9800.0
2015-07-30 12:20:00,31.94,31.96,31.94,31.96,6100.0,31.94,31.96,31.94,31.96,6100.0
2015-07-30 12:25:00,31.97,31.99,31.96,31.98,11350.0,31.97,31.99,31.96,31.98,11350.0
2015-07-30 12:30:00,31.97,31.99,31.96,31.97,6458.0,31.97,31.99,31.96,31.97,6458.0
2015-07-30 12:35:00,31.98,31.98,31.97,31.98,5452.0,31.98,31.98,31.97,31.98,5452.0
2015-07-30 12:40:00,31.98,31.98,31.92,31.92,9016.0,31.98,31.98,31.92,31.92,9016.0
2015-07-30 12:45:00,31.93,31.99,31.93,31.99,13460.0,31.93,31.99,31.93,31.99,13460.0
2015-07-30 12:50:00,31.99,31.99,31.95,31.98,51085.0,31.99,31.99,31.95,31.98,51085.0
2015-07-30 12:55:00,31.97,32.04,31.97,32.04,18032.0,31.97,32.04,31.97,32.04,18032.0
2015-07-30 13:00:00,32.04,32.11,32.03,32.09,23850.0,32.04,32.11,32.03,32.09,23850.0
2015-07-30 13:05:00,32.11,32.11,32.04,32.09,15500.0,32.11,32.11,32.04,32.09,15500.0
2015-07-30 13:10:00,32.1,32.12,32.09,32.11,16159.0,32.1,32.12,32.09,32.11,16159.0
2015-07-30 13:15:00,32.11,32.13,32.11,32.13,13438.0,32.11,32.13,32.11,32.13,13438.0
2015-07-30 13:20:00,32.13,32.13,32.11,32.13,16210.0,32.13,32.13,32.11,32.13,16210.0
2015-07-30 13:25:00,32.13,32.17,32.12,32.16,12381.0,32.13,32.17,32.12,32.16,12381.0
2015-07-30 13:30:00,32.16,32.17,32.12,32.13,11400.0,32.16,32.17,32.12,32.13,11400.0
2015-07-30 13:35:00,32.12,32.14,32.09,32.09,18586.0,32.12,32.14,32.09,32.09,18586.0
2015-07-30 13:40:00,32.09,32.09,32.0,32.02,10320.0,32.09,32.09,32.0,32.02,10320.0
2015-07-30 13:45:00,32.03,32.03,31.99,32.0,15980.0,32.03,32.03,31.99,32.0,15980.0
2015-07-30 13:50:00,32.0,32.04,32.0,32.02,6700.0,32.0,32.04,32.0,32.02,6700.0
2015-07-30 13:55:00,32.02,32.03,31.96,31.96,18875.0,32.02,32.03,31.96,31.96,18875.0
2015-07-30 14:00:00,31.96,32.01,31.96,32.01,10600.0,31.96,32.01,31.96,32.01,10600.0
2015-07-30 14:05:00,32.0,32.0,31.93,31.95,9400.0,32.0,32.0,31.93,31.95,9400.0
2015-07-30 14:10:00,31.95,32.0,31.93,31.94,10616.0,31.95,32.0,31.93,31.94,10616.0
2015-07-30 14:15:00,31.93,31.94,31.84,31.87,19837.0,31.93,31.94,31.84,31.87,19837.0
2015-07-30 14:20:00,31.87,31.91,31.84,31.9,13534.0,31.87,31.91,31.84,31.9,13534.0
2015-07-30 14:25:00,31.89,31.93,31.89,31.9,10700.0,31.89,31.93,31.89,31.9,10700.0
2015-07-30 14:30:00,31.89,31.91,31.89,31.91,4047.0,31.89,31.91,31.89,31.91,4047.0
2015-07-30 14:35:00,31.91,31.97,31.9,31.97,11331.0,31.91,31.97,31.9,31.97,11331.0
2015-07-30 14:40:00,31.96,31.96,31.91,31.93,14714.0,31.96,31.96,31.91,31.93,14714.0
2015-07-30 14:45:00,31.94,31.98,31.93,31.97,6201.0,31.94,31.98,31.93,31.97,6201.0
2015-07-30 14:50:00,31.96,31.97,31.95,31.95,9300.0,31.96,31.97,31.95,31.95,9300.0
2015-07-30 14:55:00,31.96,31.98,31.95,31.96,16576.0,31.96,31.98,31.95,31.96,16576.0
2015-07-30 15:00:00,31.95,31.99,31.95,31.98,8270.0,31.95,31.99,31.95,31.98,8270.0
2015-07-30 15:05:00,31.99,31.99,31.91,31.91,12395.0,31.99,31.99,31.91,31.91,12395.0
2015-07-30 15:10:00,31.92,31.93,31.9,31.92,20702.0,31.92,31.93,31.9,31.92,20702.0
2015-07-30 15:15:00,31.92,31.94,31.92,31.93,16968.0,31.92,31.94,31.92,31.93,16968.0
2015-07-30 15:20:00,31.93,31.97,31.93,31.94,12107.0,31.93,31.97,31.93,31.94,12107.0
2015-07-30 15:25:00,31.95,31.96,31.95,31.96,11445.0,31.95,31.96,31.95,31.96,11445.0
2015-07-30 15:30:00,31.95,31.96,31.93,31.93,10503.0,31.95,31.96,31.93,31.93,10503.0
2015-07-30 15:35:00,31.92,31.92,31.86,31.86,28767.0,31.92,31.92,31.86,31.86,28767.0
2015-07-30 15:40:00,31.85,31.89,31.85,31.88,16400.0,31.85,31.89,31.85,31.88,16400.0
2015-07-30 15:45:00,31.88,31.9,31.87,31.88,27511.0,31.88,31.9,31.87,31.88,27511.0
2015-07-30 15:50:00,31.86,31.88,31.8,31.82,59052.0,31.86,31.88,31.8,31.82,59052.0
2015-07-30 15:55:00,31.81,31.83,31.79,31.81,69516.0,31.81,31.83,31.79,31.81,69516.0
2015-07-31 09:30:00,31.9,32.0,31.8,31.91,33584.0,31.9,32.0,31.8,31.91,33584.0
2015-07-31 09:35:00,31.92,31.94,31.7,31.7,18687.0,31.92,31.94,31.7,31.7,18687.0
2015-07-31 09:40:00,31.7,31.73,31.64,31.7,31620.0,31.7,31.73,31.64,31.7,31620.0
2015-07-31 09:45:00,31.71,31.75,31.64,31.68,14783.0,31.71,31.75,31.64,31.68,14783.0
2015-07-31 09:50:00,31.66,31.74,31.63,31.74,10119.0,31.66,31.74,31.63,31.74,10119.0
2015-07-31 09:55:00,31.75,31.77,31.62,31.62,4800.0,31.75,31.77,31.62,31.62,4800.0
2015-07-31 10:00:00,31.61,31.68,31.59,31.66,9456.0,31.61,31.68,31.59,31.66,9456.0
2015-07-31 10:05:00,31.66,31.72,31.63,31.7,11800.0,31.66,31.72,31.63,31.7,11800.0
2015-07-31 10:10:00,31.69,31.77,31.69,31.75,10650.0,31.69,31.77,31.69,31.75,10650.0
2015-07-31 10:15:00,31.75,31.79,31.69,31.7,9402.0,31.75,31.79,31.69,31.7,9402.0
2015-07-31 10:20:00,31.71,31.77,31.69,31.75,12400.0,31.71,31.77,31.69,31.75,12400.0
2015-07-31 10:25:00,31.74,31.74,31.7,31.73,8400.0,31.74,31.74,31.7,31.73,8400.0
2015-07-31 10:30:00,31.72,31.81,31.7,31.81,12644.0,31.72,31.81,31.7,31.81,12644.0
2015-07-31 10:35:00,31.81,31.85,31.81,31.81,2600.0,31.81,31.85,31.81,31.81,2600.0
2015-07-31 10:40:00,31.8,31.81,31.78,31.79,8600.0,31.8,31.81,31.78,31.79,8600.0
2015-07-31 10:45:00,31.79,31.81,31.75,31.79,13100.0,31.79,31.81,31.75,31.79,13100.0
2015-07-31 10:50:00,31.8,31.91,31.8,31.88,10800.0,31.8,31.91,31.8,31.88,10800.0
2015-07-31 10:55:00,31.87,31.9,31.86,31.89,8100.0,31.87,31.9,31.86,31.89,8100.0
2015-07-31 11:00:00,31.87,31.9,31.86,31.9,5200.0,31.87,31.9,31.86,31.9,5200.0
2015-07-31 11:05:00,31.9,31.93,31.88,31.89,9522.0,31.9,31.93,31.88,31.89,9522.0
2015-07-31 11:10:00,31.88,31.89,31.86,31.87,7399.0,31.88,31.89,31.86,31.87,7399.0
2015-07-31 11:15:00,31.85,31.88,31.85,31.86,6721.0,31.85,31.88,31.85,31.86,6721.0
2015-07-31 11:20:00,31.86,31.92,31.86,31.92,16085.0,31.86,31.92,31.86,31.92,16085.0
2015-07-31 11:25:00,31.91,31.92,31.91,31.92,960.0,31.91,31.92,31.91,31.92,960.0
2015-07-31 11:30:00,31.91,31.92,31.89,31.9,9890.0,31.91,31.92,31.89,31.9,9890.0
2015-07-31 11:35:00,31.91,31.91,31.9,31.91,3135.0,31.91,31.91,31.9,31.91,3135.0
2015-07-31 11:40:00,31.9,31.91,31.9,31.9,3300.0,31.9,31.91,31.9,31.9,3300.0
2015-07-31 11:45:00,31.9,31.91,31.84,31.84,12521.0,31.9,31.91,31.84,31.84,12521.0
2015-07-31 11:50:00,31.83,31.83,31.72,31.72,17437.0,31.83,31.83,31.72,31.72,17437.0
2015-07-31 11:55:00,31.72,31.72,31.7,31.71,4155.0,31.72,31.72,31.7,31.71,4155.0
2015-07-31 12:00:00,31.7,31.72,31.68,31.71,11700.0,31.7,31.72,31.68,31.71,11700.0
2015-07-31 12:05:00,31.7,31.7,31.68,31.68,6917.0,31.7,31.7,31.68,31.68,6917.0
2015-07-31 12:10:00,31.69,31.69,31.67,31.67,7600.0,31.69,31.69,31.67,31.67,7600.0
2015-07-31 12:15:00,31.67,31.74,31.67,31.73,8800.0,31.67,31.74,31.67,31.73,8800.0
2015-07-31 12:20:00,31.72,31.73,31.7,31.7,2300.0,31.72,31.73,31.7,31.7,2300.0
2015-07-31 12:25:00,31.7,31.72,31.7,31.72,3751.0,31.7,31.72,31.7,31.72,3751.0
2015-07-31 12:30:00,31.72,31.72,31.69,31.69,3600.0,31.72,31.72,31.69,31.69,3600.0
2015-07-31 12:35:00,31.69,31.69,31.65,31.65,2999.0,31.69,31.69,31.65,31.65,2999.0
2015-07-31 12:40:00,31.65,31.71,31.64,31.7,5481.0,31.65,31.71,31.64,31.7,5481.0
2015-07-31 12:45:00,31.69,31.69,31.67,31.67,3250.0,31.69,31.69,31.67,31.67,3250.0
2015-07-31 12:50:00,31.67,31.68,31.64,31.68,5198.0,31.67,31.68,31.64,31.68,5198.0
2015-07-31 12:55:00,31.67,31.67,31.66,31.66,2700.0,31.67,31.67,31.66,31.66,2700.0
2015-07-31 13:00:00,31.67,31.69,31.66,31.69,3000.0,31.67,31.69,31.66,31.69,3000.0
2015-07-31 13:05:00,31.68,31.7,31.68,31.7,3300.0,31.68,31.7,31.68,31.7,3300.0
2015-07-31 13:10:00,31.69,31.7,31.69,31.7,4375.0,31.69,31.7,31.69,31.7,4375.0
2015-07-31 13:15:00,31.69,31.71,31.69,31.71,3700.0,31.69,31.71,31.69,31.71,3700.0
2015-07-31 13:20:00,31.7,31.71,31.69,31.71,5445.0,31.7,31.71,31.69,31.71,5445.0
2015-07-31 13:25:00,31.7,31.71,31.69,31.7,3076.0,31.7,31.71,31.69,31.7,3076.0
2015-07-31 13:30:00,31.7,31.74,31.7,31.73,10916.0,31.7,31.74,31.7,31.73,10916.0
2015-07-31 13:35:00,31.73,31.73,31.7,31.7,3046.0,31.73,31.73,31.7,31.7,3046.0
2015-07-31 13:40:00,31.7,31.7,31.69,31.7,4500.0,31.7,31.7,31.69,31.7,4500.0
2015-07-31 13:45:00,31.7,31.72,31.69,31.7,5946.0,31.7,31.72,31.69,31.7,5946.0
2015-07-31 13:50:00,31.7,31.7,31.68,31.69,5647.0,31.7,31.7,31.68,31.69,5647.0
2015-07-31 13:55:00,31.69,31.7,31.67,31.69,7273.0,31.69,31.7,31.67,31.69,7273.0
2015-07-31 14:00:00,31.69,31.72,31.69,31.71,5000.0,31.69,31.72,31.69,31.71,5000.0
2015-07-31 14:05:00,31.7,31.72,31.69,31.7,6300.0,31.7,31.72,31.69,31.7,6300.0
2015-07-31 14:10:00,31.71,31.71,31.69,31.7,1639.0,31.71,31.71,31.69,31.7,1639.0
2015-07-31 14:15:00,31.7,31.7,31.68,31.7,9325.0,31.7,31.7,31.68,31.7,9325.0
2015-07-31 14:20:00,31.7,31.7,31.67,31.67,12114.0,31.7,31.7,31.67,31.67,12114.0
2015-07-31 14:25:00,31.68,31.7,31.68,31.69,7646.0,31.68,31.7,31.68,31.69,7646.0
2015-07-31 14:30:00,31.68,31.69,31.68,31.69,6460.0,31.68,31.69,31.68,31.69,6460.0
2015-07-31 14:35:00,31.69,31.7,31.68,31.7,6207.0,31.69,31.7,31.68,31.7,6207.0
2015-07-31 14:40:00,31.7,31.7,31.66,31.67,9768.0,31.7,31.7,31.66,31.67,9768.0
2015-07-31 14:45:00,31.67,31.7,31.67,31.69,11571.0,31.67,31.7,31.67,31.69,11571.0
2015-07-31 14:50:00,31.7,31.7,31.68,31.69,7909.0,31.7,31.7,31.68,31.69,7909.0
2015-07-31 14:55:00,31.69,31.69,31.66,31.67,3586.0,31.69,31.69,31.66,31.67,3586.0
2015-07-31 15:00:00,31.66,31.68,31.66,31.66,7456.0,31.66,31.68,31.66,31.66,7456.0
2015-07-31 15:05:00,31.67,31.67,31.62,31.63,10432.0,31.67,31.67,31.62,31.63,10432.0
2015-07-31 15:10:00,31.63,31.63,31.56,31.56,9742.0,31.63,31.63,31.56,31.56,9742.0
2015-07-31 15:15:00,31.57,31.58,31.56,31.57,6664.0,31.57,31.58,31.56,31.57,6664.0
2015-07-31 15:20:00,31.57,31.57,31.54,31.57,9456.0,31.57,31.57,31.54,31.57,9456.0
2015-07-31 15:25:00,31.57,31.58,31.53,31.54,9712.0,31.57,31.58,31.53,31.54,9712.0
2015-07-31 15:30:00,31.54,31.56,31.53,31.53,12395.0,31.54,31.56,31.53,31.53,12395.0
2015-07-31 15:35:00,31.53,31.55,31.53,31.53,12924.0,31.53,31.55,31.53,31.53,12924.0
2015-07-31 15:40:00,31.53,31.54,31.51,31.51,12960.0,31.53,31.54,31.51,31.51,12960.0
2015-07-31 15:45:00,31.51,31.58,31.51,31.56,17597.0,31.51,31.58,31.51,31.56,17597.0
2015-07-31 15:50:00,31.57,31.59,31.54,31.57,27339.0,31.57,31.59,31.54,31.57,27339.0
2015-07-31 15:55:00,31.57,31.61,31.55,31.57,53374.0,31.57,31.61,31.55,31.57,53374.0
2015-08-03 09:30:00,31.45,31.58,31.28,31.28,34463.0,31.45,31.58,31.28,31.28,34463.0
2015-08-03 09:35:00,31.26,31.36,31.25,31.36,8392.0,31.26,31.36,31.25,31.36,8392.0
2015-08-03 09:40:00,31.36,31.36,31.25,31.29,11902.0,31.36,31.36,31.25,31.29,11902.0
2015-08-03 09:45:00,31.3,31.3,31.12,31.22,18824.0,31.3,31.3,31.12,31.22,18824.0
2015-08-03 09:50:00,31.24,31.35,31.23,31.29,5500.0,31.24,31.35,31.23,31.29,5500.0
2015-08-03 09:55:00,31.27,31.43,31.27,31.36,10000.0,31.27,31.43,31.27,31.36,10000.0
2015-08-03 10:00:00,31.45,31.45,31.32,31.32,11479.0,31.45,31.45,31.32,31.32,11479.0
2015-08-03 10:05:00,31.33,31.42,31.33,31.37,20556.0,31.33,31.42,31.33,31.37,20556.0
2015-08-03 10:10:00,31.37,31.44,31.37,31.4,35388.0,31.37,31.44,31.37,31.4,35388.0
2015-08-03 10:15:00,31.39,31.39,31.23,31.25,22920.0,31.39,31.39,31.23,31.25,22920.0
2015-08-03 10:20:00,31.24,31.25,31.19,31.2,15200.0,31.24,31.25,31.19,31.2,15200.0
2015-08-03 10:25:00,31.2,31.21,31.14,31.21,18540.0,31.2,31.21,31.14,31.21,18540.0
2015-08-03 10:30:00,31.22,31.22,31.14,31.19,32978.0,31.22,31.22,31.14,31.19,32978.0
2015-08-03 10:35:00,31.18,31.24,31.16,31.24,17400.0,31.18,31.24,31.16,31.24,17400.0
2015-08-03 10:40:00,31.24,31.25,31.22,31.22,25332.0,31.24,31.25,31.22,31.22,25332.0
2015-08-03 10:45:00,31.22,31.27,31.21,31.27,7568.0,31.22,31.27,31.21,31.27,7568.0
2015-08-03 10:50:00,31.28,31.28,31.23,31.24,10000.0,31.28,31.28,31.23,31.24,10000.0
2015-08-03 10:55:00,31.23,31.3,31.23,31.3,7504.0,31.23,31.3,31.23,31.3,7504.0
2015-08-03 11:00:00,31.31,31.37,31.3,31.36,2973.0,31.31,31.37,31.3,31.36,2973.0
2015-08-03 11:05:00,31.35,31.43,31.35,31.42,7966.0,31.35,31.43,31.35,31.42,7966.0
2015-08-03 11:10:00,31.43,31.45,31.41,31.41,4844.0,31.43,31.45,31.41,31.41,4844.0
2015-08-03 11:15:00,31.42,31.46,31.42,31.46,6890.0,31.42,31.46,31.42,31.46,6890.0
2015-08-03 11:20:00,31.44,31.47,31.43,31.46,5752.0,31.44,31.47,31.43,31.46,5752.0
2015-08-03 11:25:00,31.47,31.47,31.41,31.41,4780.0,31.47,31.47,31.41,31.41,4780.0
2015-08-03 11:30:00,31.41,31.44,31.41,31.42,4966.0,31.41,31.44,31.41,31.42,4966.0
2015-08-03 11:35:00,31.42,31.42,31.37,31.38,5630.0,31.42,31.42,31.37,31.38,5630.0
2015-08-03 11:40:00,31.38,31.42,31.38,31.42,10033.0,31.38,31.42,31.38,31.42,10033.0
2015-08-03 11:45:00,31.42,31.44,31.4,31.41,6828.0,31.42,31.44,31.4,31.41,6828.0
2015-08-03 11:50:00,31.41,31.42,31.39,31.42,8500.0,31.41,31.42,31.39,31.42,8500.0
2015-08-03 11:55:00,31.42,31.44,31.42,31.42,4000.0,31.42,31.44,31.42,31.42,4000.0
2015-08-03 12:00:00,31.42,31.45,31.38,31.4,6641.0,31.42,31.45,31.38,31.4,6641.0
2015-08-03 12:05:00,31.4,31.4,31.39,31.4,1900.0,31.4,31.4,31.39,31.4,1900.0
2015-08-03 12:10:00,31.41,31.41,31.39,31.39,1700.0,31.41,31.41,31.39,31.39,1700.0
2015-08-03 12:15:00,31.39,31.39,31.33,31.33,7849.0,31.39,31.39,31.33,31.33,7849.0
2015-08-03 12:20:00,31.33,31.34,31.32,31.32,1600.0,31.33,31.34,31.32,31.32,1600.0
2015-08-03 12:25:00,31.31,31.33,31.3,31.31,4400.0,31.31,31.33,31.3,31.31,4400.0
2015-08-03 12:30:00,31.31,31.32,31.25,31.25,9300.0,31.31,31.32,31.25,31.25,9300.0
2015-08-03 12:35:00,31.25,31.27,31.24,31.26,6691.0,31.25,31.27,31.24,31.26,6691.0
2015-08-03 12:40:00,31.26,31.28,31.24,31.26,9050.0,31.26,31.28,31.24,31.26,9050.0
2015-08-03 12:45:00,31.26,31.26,31.17,31.17,11991.0,31.26,31.26,31.17,31.17,11991.0
2015-08-03 12:50:00,31.16,31.18,31.09,31.12,12973.0,31.16,31.18,31.09,31.12,12973.0
2015-08-03 12:55:00,31.12,31.13,31.09,31.11,11690.0,31.12,31.13,31.09,31.11,11690.0
2015-08-03 13:00:00,31.11,31.11,31.06,31.11,7100.0,31.11,31.11,31.06,31.11,7100.0
2015-08-03 13:05:00,31.11,31.13,31.1,31.1,11250.0,31.11,31.13,31.1,31.1,11250.0
2015-08-03 13:10:00,31.1,31.13,31.1,31.1,4992.0,31.1,31.13,31.1,31.1,4992.0
2015-08-03 13:15:00,31.11,31.12,31.09,31.09,7698.0,31.11,31.12,31.09,31.09,7698.0
2015-08-03 13:20:00,31.09,31.17,31.08,31.17,8700.0,31.09,31.17,31.08,31.17,8700.0
2015-08-03 13:25:00,31.17,31.19,31.17,31.19,2578.0,31.17,31.19,31.17,31.19,2578.0
2015-08-03 13:30:00,31.19,31.19,31.14,31.14,7400.0,31.19,31.19,31.14,31.14,7400.0
2015-08-03 13:35:00,31.14,31.17,31.14,31.16,7005.0,31.14,31.17,31.14,31.16,7005.0
2015-08-03 13:40:00,31.17,31.18,31.17,31.18,1800.0,31.17,31.18,31.17,31.18,1800.0
2015-08-03 13:45:00,31.18,31.22,31.17,31.22,12200.0,31.18,31.22,31.17,31.22,12200.0
2015-08-03 13:50:00,31.22,31.22,31.18,31.19,8100.0,31.22,31.22,31.18,31.19,8100.0
2015-08-03 13:55:00,31.2,31.2,31.18,31.2,3400.0,31.2,31.2,31.18,31.2,3400.0
2015-08-03 14:00:00,31.19,31.21,31.16,31.21,8100.0,31.19,31.21,31.16,31.21,8100.0
2015-08-03 14:05:00,31.21,31.21,31.17,31.18,7302.0,31.21,31.21,31.17,31.18,7302.0
2015-08-03 14:10:00,31.19,31.2,31.14,31.16,10699.0,31.19,31.2,31.14,31.16,10699.0
2015-08-03 14:15:00,31.15,31.2,31.15,31.15,7924.0,31.15,31.2,31.15,31.15,7924.0
2015-08-03 14:20:00,31.16,31.19,31.15,31.19,6443.0,31.16,31.19,31.15,31.19,6443.0
2015-08-03 14:25:00,31.2,31.2,31.15,31.17,9110.0,31.2,31.2,31.15,31.17,9110.0
2015-08-03 14:30:00,31.17,31.2,31.16,31.2,5840.0,31.17,31.2,31.16,31.2,5840.0
2015-08-03 14:35:00,31.2,31.24,31.19,31.24,5904.0,31.2,31.24,31.19,31.24,5904.0
2015-08-03 14:40:00,31.25,31.29,31.24,31.29,7499.0,31.25,31.29,31.24,31.29,7499.0
2015-08-03 14:45:00,31.3,31.3,31.24,31.27,9328.0,31.3,31.3,31.24,31.27,9328.0
2015-08-03 14:50:00,31.29,31.3,31.28,31.3,8700.0,31.29,31.3,31.28,31.3,8700.0
2015-08-03 14:55:00,31.3,31.3,31.25,31.3,12116.0,31.3,31.3,31.25,31.3,12116.0
2015-08-03 15:00:00,31.3,31.3,31.27,31.28,13300.0,31.3,31.3,31.27,31.28,13300.0
2015-08-03 15:05:00,31.29,31.32,31.29,31.32,5725.0,31.29,31.32,31.29,31.32,5725.0
2015-08-03 15:10:00,31.32,31.4,31.3,31.39,15300.0,31.32,31.4,31.3,31.39,15300.0
2015-08-03 15:15:00,31.39,31.39,31.33,31.34,9400.0,31.39,31.39,31.33,31.34,9400.0
2015-08-03 15:20:00,31.34,31.34,31.3,31.32,9685.0,31.34,31.34,31.3,31.32,9685.0
2015-08-03 15:25:00,31.32,31.33,31.3,31.32,11062.0,31.32,31.33,31.3,31.32,11062.0
2015-08-03 15:30:00,31.31,31.34,31.29,31.31,10000.0,31.31,31.34,31.29,31.31,10000.0
2015-08-03 15:35:00,31.31,31.36,31.3,31.36,11981.0,31.31,31.36,31.3,31.36,11981.0
2015-08-03 15:40:00,31.37,31.45,31.36,31.43,28683.0,31.37,31.45,31.36,31.43,28683.0
2015-08-03 15:45:00,31.42,31.43,31.36,31.37,16538.0,31.42,31.43,31.36,31.37,16538.0
2015-08-03 15:50:00,31.37,31.38,31.33,31.35,21503.0,31.37,31.38,31.33,31.35,21503.0
2015-08-03 15:55:00,31.35,31.39,31.34,31.39,43818.0,31.35,31.39,31.34,31.39,43818.0
2015-08-04 09:30:00,31.41,31.49,31.34,31.34,14950.0,31.41,31.49,31.34,31.34,14950.0
2015-08-04 09:35:00,31.38,31.45,31.38,31.39,1485.0,31.38,31.45,31.38,31.39,1485.0
2015-08-04 09:40:00,31.39,31.49,31.39,31.49,8254.0,31.39,31.49,31.39,31.49,8254.0
2015-08-04 09:45:00,31.48,31.54,31.44,31.54,7500.0,31.48,31.54,31.44,31.54,7500.0
2015-08-04 09:50:00,31.57,31.59,31.54,31.56,2725.0,31.57,31.59,31.54,31.56,2725.0
2015-08-04 09:55:00,31.53,31.54,31.5,31.52,2700.0,31.53,31.54,31.5,31.52,2700.0
2015-08-04 10:00:00,31.53,31.53,31.43,31.5,4100.0,31.53,31.53,31.43,31.5,4100.0
2015-08-04 10:05:00,31.47,31.55,31.46,31.55,3400.0,31.47,31.55,31.46,31.55,3400.0
2015-08-04 10:10:00,31.55,31.69,31.53,31.69,12392.0,31.55,31.69,31.53,31.69,12392.0
2015-08-04 10:15:00,31.69,31.73,31.67,31.7,4275.0,31.69,31.73,31.67,31.7,4275.0
2015-08-04 10:20:00,31.68,31.7,31.62,31.62,3700.0,31.68,31.7,31.62,31.62,3700.0
2015-08-04 10:25:00,31.63,31.71,31.62,31.7,4400.0,31.63,31.71,31.62,31.7,4400.0
2015-08-04 10:30:00,31.69,31.73,31.68,31.71,5440.0,31.69,31.73,31.68,31.71,5440.0
2015-08-04 10:35:00,31.71,31.74,31.7,31.73,9920.0,31.71,31.74,31.7,31.73,9920.0
2015-08-04 10:40:00,31.73,31.73,31.67,31.68,4900.0,31.73,31.73,31.67,31.68,4900.0
2015-08-04 10:45:00,31.68,31.71,31.66,31.7,6890.0,31.68,31.71,31.66,31.7,6890.0
2015-08-04 10:50:00,31.7,31.7,31.6,31.65,45000.0,31.7,31.7,31.6,31.65,45000.0
2015-08-04 10:55:00,31.65,31.67,31.55,31.58,6684.0,31.65,31.67,31.55,31.58,6684.0
2015-08-04 11:00:00,31.58,31.68,31.58,31.63,11572.0,31.58,31.68,31.58,31.63,11572.0
2015-08-04 11:05:00,31.64,31.72,31.63,31.7,11550.0,31.64,31.72,31.63,31.7,11550.0
2015-08-04 11:10:00,31.7,31.79,31.7,31.79,6549.0,31.7,31.79,31.7,31.79,6549.0
2015-08-04 11:15:00,31.78,31.79,31.69,31.69,7733.0,31.78,31.79,31.69,31.69,7733.0
2015-08-04 11:20:00,31.67,31.72,31.64,31.71,8348.0,31.67,31.72,31.64,31.71,8348.0
2015-08-04 11:25:00,31.7,31.7,31.66,31.67,2846.0,31.7,31.7,31.66,31.67,2846.0
2015-08-04 11:30:00,31.67,31.67,31.6,31.64,8519.0,31.67,31.67,31.6,31.64,8519.0
2015-08-04 11:35:00,31.65,31.66,31.63,31.65,3000.0,31.65,31.66,31.63,31.65,3000.0
2015-08-04 11:40:00,31.64,31.68,31.64,31.66,13319.0,31.64,31.68,31.64,31.66,13319.0
2015-08-04 11:45:00,31.65,31.66,31.62,31.64,5371.0,31.65,31.66,31.62,31.64,5371.0
2015-08-04 11:50:00,31.64,31.64,31.58,31.58,7448.0,31.64,31.64,31.58,31.58,7448.0
2015-08-04 11:55:00,31.58,31.63,31.58,31.62,4700.0,31.58,31.63,31.58,31.62,4700.0
2015-08-04 12:00:00,31.62,31.66,31.61,31.63,9942.0,31.62,31.66,31.61,31.63,9942.0
2015-08-04 12:05:00,31.64,31.66,31.63,31.64,4000.0,31.64,31.66,31.63,31.64,4000.0
2015-08-04 12:10:00,31.64,31.67,31.63,31.66,3482.0,31.64,31.67,31.63,31.66,3482.0
2015-08-04 12:15:00,31.66,31.67,31.65,31.66,4650.0,31.66,31.67,31.65,31.66,4650.0
2015-08-04 12:20:00,31.66,31.67,31.65,31.66,4386.0,31.66,31.67,31.65,31.66,4386.0
2015-08-04 12:25:00,31.66,31.68,31.66,31.67,4300.0,31.66,31.68,31.66,31.67,4300.0
2015-08-04 12:30:00,31.68,31.7,31.68,31.7,2765.0,31.68,31.7,31.68,31.7,2765.0
2015-08-04 12:35:00,31.71,31.73,31.7,31.72,3895.0,31.71,31.73,31.7,31.72,3895.0
2015-08-04 12:40:00,31.71,31.71,31.66,31.67,5636.0,31.71,31.71,31.66,31.67,5636.0
2015-08-04 12:45:00,31.67,31.68,31.62,31.62,3800.0,31.67,31.68,31.62,31.62,3800.0
2015-08-04 12:50:00,31.61,31.61,31.52,31.52,3900.0,31.61,31.61,31.52,31.52,3900.0
2015-08-04 12:55:00,31.5,31.51,31.45,31.5,4892.0,31.5,31.51,31.45,31.5,4892.0
2015-08-04 13:00:00,31.48,31.53,31.48,31.52,2400.0,31.48,31.53,31.48,31.52,2400.0
2015-08-04 13:05:00,31.52,31.53,31.51,31.51,3000.0,31.52,31.53,31.51,31.51,3000.0
2015-08-04 13:10:00,31.51,31.54,31.51,31.53,7570.0,31.51,31.54,31.51,31.53,7570.0
2015-08-04 13:15:00,31.53,31.55,31.53,31.53,4215.0,31.53,31.55,31.53,31.53,4215.0
2015-08-04 13:20:00,31.54,31.56,31.52,31.52,6952.0,31.54,31.56,31.52,31.52,6952.0
2015-08-04 13:25:00,31.52,31.54,31.51,31.51,6958.0,31.52,31.54,31.51,31.51,6958.0
2015-08-04 13:30:00,31.52,31.58,31.52,31.58,5801.0,31.52,31.58,31.52,31.58,5801.0
2015-08-04 13:35:00,31.58,31.61,31.57,31.61,4894.0,31.58,31.61,31.57,31.61,4894.0
2015-08-04 13:40:00,31.6,31.6,31.54,31.56,6382.0,31.6,31.6,31.54,31.56,6382.0
2015-08-04 13:45:00,31.55,31.55,31.5,31.5,4642.0,31.55,31.55,31.5,31.5,4642.0
2015-08-04 13:50:00,31.5,31.5,31.44,31.45,6137.0,31.5,31.5,31.44,31.45,6137.0
2015-08-04 13:55:00,31.44,31.46,31.44,31.46,6587.0,31.44,31.46,31.44,31.46,6587.0
2015-08-04 14:00:00,31.45,31.45,31.45,31.45,3399.0,31.45,31.45,31.45,31.45,3399.0
2015-08-04 14:05:00,31.44,31.44,31.39,31.39,6006.0,31.44,31.44,31.39,31.39,6006.0
2015-08-04 14:10:00,31.39,31.39,31.35,31.39,8777.0,31.39,31.39,31.35,31.39,8777.0
2015-08-04 14:15:00,31.39,31.39,31.37,31.39,8324.0,31.39,31.39,31.37,31.39,8324.0
2015-08-04 14:20:00,31.4,31.43,31.4,31.4,6250.0,31.4,31.43,31.4,31.4,6250.0
2015-08-04 14:25:00,31.41,31.44,31.41,31.42,6500.0,31.41,31.44,31.41,31.42,6500.0
2015-08-04 14:30:00,31.43,31.46,31.42,31.46,4115.0,31.43,31.46,31.42,31.46,4115.0
2015-08-04 14:35:00,31.46,31.52,31.45,31.5,8579.0,31.46,31.52,31.45,31.5,8579.0
2015-08-04 14:40:00,31.52,31.53,31.49,31.52,6335.0,31.52,31.53,31.49,31.52,6335.0
2015-08-04 14:45:00,31.53,31.59,31.53,31.55,8280.0,31.53,31.59,31.53,31.55,8280.0
2015-08-04 14:50:00,31.55,31.56,31.53,31.53,6032.0,31.55,31.56,31.53,31.53,6032.0
2015-08-04 14:55:00,31.53,31.55,31.51,31.55,6525.0,31.53,31.55,31.51,31.55,6525.0
2015-08-04 15:00:00,31.56,31.58,31.5,31.5,7200.0,31.56,31.58,31.5,31.5,7200.0
2015-08-04 15:05:00,31.51,31.55,31.5,31.53,5390.0,31.51,31.55,31.5,31.53,5390.0
2015-08-04 15:10:00,31.54,31.54,31.52,31.52,5060.0,31.54,31.54,31.52,31.52,5060.0
2015-08-04 15:15:00,31.52,31.55,31.49,31.49,14908.0,31.52,31.55,31.49,31.49,14908.0
2015-08-04 15:20:00,31.49,31.5,31.47,31.5,17344.0,31.49,31.5,31.47,31.5,17344.0
2015-08-04 15:25:00,31.5,31.5,31.47,31.5,14330.0,31.5,31.5,31.47,31.5,14330.0
2015-08-04 15:30:00,31.49,31.5,31.49,31.5,15063.0,31.49,31.5,31.49,31.5,15063.0
2015-08-04 15:35:00,31.5,31.5,31.49,31.49,18385.0,31.5,31.5,31.49,31.49,18385.0
2015-08-04 15:40:00,31.5,31.5,31.4,31.4,44117.0,31.5,31.5,31.4,31.4,44117.0
2015-08-04 15:45:00,31.4,31.46,31.39,31.4,66831.0,31.4,31.46,31.39,31.4,66831.0
2015-08-04 15:50:00,31.4,31.4,31.37,31.38,30843.0,31.4,31.4,31.37,31.38,30843.0
2015-08-04 15:55:00,31.38,31.46,31.38,31.44,66393.0,31.38,31.46,31.38,31.44,66393.0
2015-08-05 09:30:00,31.64,31.97,31.64,31.9,18095.0,31.64,31.97,31.64,31.9,18095.0
2015-08-05 09:35:00,31.85,32.0,31.83,31.96,33131.0,31.85,32.0,31.83,31.96,33131.0
2015-08-05 09:40:00,31.98,32.01,31.94,31.97,108661.0,31.98,32.01,31.94,31.97,108661.0
2015-08-05 09:45:00,31.97,32.0,31.95,32.0,98670.0,31.97,32.0,31.95,32.0,98670.0
2015-08-05 09:50:00,32.0,32.0,31.91,31.98,58268.0,32.0,32.0,31.91,31.98,58268.0
2015-08-05 09:55:00,31.98,32.0,31.96,31.98,18647.0,31.98,32.0,31.96,31.98,18647.0
2015-08-05 10:00:00,31.99,32.0,31.96,31.99,59597.0,31.99,32.0,31.96,31.99,59597.0
2015-08-05 10:05:00,31.99,32.17,31.94,32.16,193913.0,31.99,32.17,31.94,32.16,193913.0
2015-08-05 10:10:00,32.17,32.38,32.15,32.33,32866.0,32.17,32.38,32.15,32.33,32866.0
2015-08-05 10:15:00,32.34,32.71,32.34,32.45,93942.0,32.34,32.71,32.34,32.45,93942.0
2015-08-05 10:20:00,32.46,32.54,32.46,32.48,25334.0,32.46,32.54,32.46,32.48,25334.0
2015-08-05 10:25:00,32.49,32.51,32.43,32.47,7456.0,32.49,32.51,32.43,32.47,7456.0
2015-08-05 10:30:00,32.47,32.49,32.36,32.38,16073.0,32.47,32.49,32.36,32.38,16073.0
2015-08-05 10:35:00,32.38,32.42,32.36,32.41,18849.0,32.38,32.42,32.36,32.41,18849.0
2015-08-05 10:40:00,32.41,32.43,32.4,32.43,10679.0,32.41,32.43,32.4,32.43,10679.0
2015-08-05 10:45:00,32.43,32.43,32.31,32.32,13046.0,32.43,32.43,32.31,32.32,13046.0
2015-08-05 10:50:00,32.32,32.46,32.32,32.46,14853.0,32.32,32.46,32.32,32.46,14853.0
2015-08-05 10:55:00,32.46,32.5,32.05,32.06,93224.0,32.46,32.5,32.05,32.06,93224.0
2015-08-05 11:00:00,32.06,32.09,31.71,31.92,63700.0,32.06,32.09,31.71,31.92,63700.0
2015-08-05 11:05:00,31.94,32.42,31.94,32.42,12522.0,31.94,32.42,31.94,32.42,12522.0
2015-08-05 11:10:00,32.43,32.49,32.39,32.46,18930.0,32.43,32.49,32.39,32.46,18930.0
2015-08-05 11:15:00,32.48,32.5,32.45,32.47,9280.0,32.48,32.5,32.45,32.47,9280.0
2015-08-05 11:20:00,32.47,32.48,32.34,32.41,13346.0,32.47,32.48,32.34,32.41,13346.0
2015-08-05 11:25:00,32.41,32.44,32.38,32.42,4600.0,32.41,32.44,32.38,32.42,4600.0
2015-08-05 11:30:00,32.45,32.5,32.4,32.4,10836.0,32.45,32.5,32.4,32.4,10836.0
2015-08-05 11:35:00,32.4,32.48,32.4,32.44,5996.0,32.4,32.48,32.4,32.44,5996.0
2015-08-05 11:40:00,32.44,32.5,32.43,32.47,10853.0,32.44,32.5,32.43,32.47,10853.0
2015-08-05 11:45:00,32.48,32.49,32.45,32.45,6967.0,32.48,32.49,32.45,32.45,6967.0
2015-08-05 11:50:00,32.46,32.46,32.32,32.32,13400.0,32.46,32.46,32.32,32.32,13400.0
2015-08-05 11:55:00,32.3,32.32,32.23,32.26,6805.0,32.3,32.32,32.23,32.26,6805.0
2015-08-05 12:00:00,32.28,32.31,32.27,32.27,20497.0,32.28,32.31,32.27,32.27,20497.0
2015-08-05 12:05:00,32.28,32.31,32.12,32.12,29379.0,32.28,32.31,32.12,32.12,29379.0
2015-08-05 12:10:00,32.13,32.25,32.13,32.24,6705.0,32.13,32.25,32.13,32.24,6705.0
2015-08-05 12:15:00,32.23,32.23,32.13,32.14,8697.0,32.23,32.23,32.13,32.14,8697.0
2015-08-05 12:20:00,32.13,32.18,32.1,32.1,14212.0,32.13,32.18,32.1,32.1,14212.0
2015-08-05 12:25:00,32.07,32.09,32.05,32.09,3902.0,32.07,32.09,32.05,32.09,3902.0
2015-08-05 12:30:00,32.07,32.07,32.03,32.06,12150.0,32.07,32.07,32.03,32.06,12150.0
2015-08-05 12:35:00,32.07,32.12,32.06,32.07,10200.0,32.07,32.12,32.06,32.07,10200.0
2015-08-05 12:40:00,32.07,32.11,32.04,32.11,17723.0,32.07,32.11,32.04,32.11,17723.0
2015-08-05 12:45:00,32.11,32.13,32.1,32.13,6106.0,32.11,32.13,32.1,32.13,6106.0
2015-08-05 12:50:00,32.13,32.13,32.09,32.1,4207.0,32.13,32.13,32.09,32.1,4207.0
2015-08-05 12:55:00,32.1,32.12,32.08,32.08,16064.0,32.1,32.12,32.08,32.08,16064.0
2015-08-05 13:00:00,32.09,32.09,32.05,32.05,9500.0,32.09,32.09,32.05,32.05,9500.0
2015-08-05 13:05:00,32.05,32.08,32.04,32.08,7712.0,32.05,32.08,32.04,32.08,7712.0
2015-08-05 13:10:00,32.08,32.08,31.97,31.97,14000.0,32.08,32.08,31.97,31.97,14000.0
2015-08-05 13:15:00,31.94,32.0,31.94,31.96,12460.0,31.94,32.0,31.94,31.96,12460.0
2015-08-05 13:20:00,31.97,32.04,31.96,32.02,12336.0,31.97,32.04,31.96,32.02,12336.0
2015-08-05 13:25:00,32.02,32.11,32.02,32.11,8000.0,32.02,32.11,32.02,32.11,8000.0
2015-08-05 13:30:00,32.12,32.12,32.04,32.05,7470.0,32.12,32.12,32.04,32.05,7470.0
2015-08-05 13:35:00,32.05,32.06,32.03,32.05,10138.0,32.05,32.06,32.03,32.05,10138.0
2015-08-05 13:40:00,32.04,32.06,31.99,32.01,10568.0,32.04,32.06,31.99,32.01,10568.0
2015-08-05 13:45:00,32.0,32.02,31.99,32.01,14660.0,32.0,32.02,31.99,32.01,14660.0
2015-08-05 13:50:00,32.02,32.02,31.99,32.02,2700.0,32.02,32.02,31.99,32.02,2700.0
2015-08-05 13:55:00,32.02,32.07,32.02,32.07,8653.0,32.02,32.07,32.02,32.07,8653.0
2015-08-05 14:00:00,32.08,32.1,32.05,32.1,8400.0,32.08,32.1,32.05,32.1,8400.0
2015-08-05 14:05:00,32.1,32.17,32.09,32.17,10963.0,32.1,32.17,32.09,32.17,10963.0
2015-08-05 14:10:00,32.16,32.16,32.1,32.1,6541.0,32.16,32.16,32.1,32.1,6541.0
2015-08-05 14:15:00,32.1,32.12,32.08,32.12,14975.0,32.1,32.12,32.08,32.12,14975.0
2015-08-05 14:20:00,32.12,32.13,32.06,32.1,6500.0,32.12,32.13,32.06,32.1,6500.0
2015-08-05 14:25:00,32.1,32.11,32.07,32.1,6774.0,32.1,32.11,32.07,32.1,6774.0
2015-08-05 14:30:00,32.11,32.15,32.09,32.13,28398.0,32.11,32.15,32.09,32.13,28398.0
2015-08-05 14:35:00,32.14,32.15,32.12,32.14,97100.0,32.14,32.15,32.12,32.14,97100.0
2015-08-05 14:40:00,32.13,32.14,32.09,32.1,12238.0,32.13,32.14,32.09,32.1,12238.0
2015-08-05 14:45:00,32.09,32.09,32.04,32.04,10786.0,32.09,32.09,32.04,32.04,10786.0
2015-08-05 14:50:00,32.05,32.06,31.96,32.0,10936.0,32.05,32.06,31.96,32.0,10936.0
2015-08-05 14:55:00,31.99,32.01,31.97,32.01,6700.0,31.99,32.01,31.97,32.01,6700.0
2015-08-05 15:00:00,32.02,32.07,32.01,32.07,12496.0,32.02,32.07,32.01,32.07,12496.0
2015-08-05 15:05:00,32.07,32.08,32.03,32.05,9500.0,32.07,32.08,32.03,32.05,9500.0
2015-08-05 15:10:00,32.05,32.07,32.04,32.05,12026.0,32.05,32.07,32.04,32.05,12026.0
2015-08-05 15:15:00,32.04,32.05,31.99,31.99,13240.0,32.04,32.05,31.99,31.99,13240.0
2015-08-05 15:20:00,32.0,32.09,32.0,32.02,16000.0,32.0,32.09,32.0,32.02,16000.0
2015-08-05 15:25:00,32.02,32.03,31.96,31.98,33151.0,32.02,32.03,31.96,31.98,33151.0
2015-08-05 15:30:00,31.97,31.98,31.93,31.95,17598.0,31.97,31.98,31.93,31.95,17598.0
2015-08-05 15:35:00,31.95,31.95,31.91,31.93,25610.0,31.95,31.95,31.91,31.93,25610.0
2015-08-05 15:40:00,31.93,31.99,31.92,31.97,19600.0,31.93,31.99,31.92,31.97,19600.0
2015-08-05 15:45:00,31.97,31.98,31.95,31.96,23904.0,31.97,31.98,31.95,31.96,23904.0
2015-08-05 15:50:00,31.94,31.96,31.84,31.86,64946.0,31.94,31.96,31.84,31.86,64946.0
2015-08-05 15:55:00,31.86,31.9,31.85,31.85,108885.0,31.86,31.9,31.85,31.85,108885.0
2015-08-06 09:30:00,32.0,32.27,31.9,32.17,50717.0,32.0,32.27,31.9,32.17,50717.0
2015-08-06 09:35:00,32.18,32.21,31.95,32.02,9649.0,32.18,32.21,31.95,32.02,9649.0
2015-08-06 09:40:00,32.02,32.13,31.95,32.06,31410.0,32.02,32.13,31.95,32.06,31410.0
2015-08-06 09:45:00,32.07,32.09,32.01,32.01,8302.0,32.07,32.09,32.01,32.01,8302.0
2015-08-06 09:50:00,32.02,32.02,31.85,31.85,5678.0,32.02,32.02,31.85,31.85,5678.0
2015-08-06 09:55:00,31.81,31.85,31.77,31.85,4548.0,31.81,31.85,31.77,31.85,4548.0
2015-08-06 10:00:00,31.85,31.89,31.83,31.87,6300.0,31.85,31.89,31.83,31.87,6300.0
2015-08-06 10:05:00,31.84,31.96,31.84,31.91,29118.0,31.84,31.96,31.84,31.91,29118.0
2015-08-06 10:10:00,31.9,32.01,31.88,31.98,9900.0,31.9,32.01,31.88,31.98,9900.0
2015-08-06 10:15:00,31.98,32.02,31.95,32.0,17100.0,31.98,32.02,31.95,32.0,17100.0
2015-08-06 10:20:00,31.99,32.03,31.96,32.03,27155.0,31.99,32.03,31.96,32.03,27155.0
2015-08-06 10:25:00,32.03,32.05,31.99,32.02,14547.0,32.03,32.05,31.99,32.02,14547.0
2015-08-06 10:30:00,32.02,32.03,31.96,31.96,7758.0,32.02,32.03,31.96,31.96,7758.0
2015-08-06 10:35:00,31.95,31.97,31.88,31.88,8500.0,31.95,31.97,31.88,31.88,8500.0
2015-08-06 10:40:00,31.9,32.0,31.88,32.0,14164.0,31.9,32.0,31.88,32.0,14164.0
2015-08-06 10:45:00,32.01,32.03,31.97,32.02,9745.0,32.01,32.03,31.97,32.02,9745.0
2015-08-06 10:50:00,32.02,32.03,31.99,32.03,7800.0,32.02,32.03,31.99,32.03,7800.0
2015-08-06 10:55:00,32.02,32.02,31.97,31.98,7100.0,32.02,32.02,31.97,31.98,7100.0
2015-08-06 11:00:00,31.97,31.98,31.92,31.93,10666.0,31.97,31.98,31.92,31.93,10666.0
2015-08-06 11:05:00,31.93,31.97,31.9,31.92,10700.0,31.93,31.97,31.9,31.92,10700.0
2015-08-06 11:10:00,31.91,31.91,31.8,31.82,22914.0,31.91,31.91,31.8,31.82,22914.0
2015-08-06 11:15:00,31.82,31.88,31.81,31.88,3284.0,31.82,31.88,31.81,31.88,3284.0
2015-08-06 11:20:00,31.88,31.92,31.87,31.91,17889.0,31.88,31.92,31.87,31.91,17889.0
2015-08-06 11:25:00,31.9,31.91,31.81,31.82,4500.0,31.9,31.91,31.81,31.82,4500.0
2015-08-06 11:30:00,31.81,31.86,31.8,31.82,3700.0,31.81,31.86,31.8,31.82,3700.0
2015-08-06 11:35:00,31.83,31.84,31.77,31.78,43430.0,31.83,31.84,31.77,31.78,43430.0
2015-08-06 11:40:00,31.77,31.77,31.63,31.63,19368.0,31.77,31.77,31.63,31.63,19368.0
2015-08-06 11:45:00,31.62,31.69,31.62,31.69,5200.0,31.62,31.69,31.62,31.69,5200.0
2015-08-06 11:50:00,31.69,31.7,31.63,31.64,6200.0,31.69,31.7,31.63,31.64,6200.0
2015-08-06 11:55:00,31.64,31.65,31.61,31.61,7288.0,31.64,31.65,31.61,31.61,7288.0
2015-08-06 12:00:00,31.63,31.67,31.63,31.64,4280.0,31.63,31.67,31.63,31.64,4280.0
2015-08-06 12:05:00,31.63,31.7,31.63,31.69,2600.0,31.63,31.7,31.63,31.69,2600.0
2015-08-06 12:10:00,31.72,31.72,31.65,31.69,6298.0,31.72,31.72,31.65,31.69,6298.0
2015-08-06 12:15:00,31.69,31.69,31.61,31.61,8510.0,31.69,31.69,31.61,31.61,8510.0
2015-08-06 12:20:00,31.61,31.62,31.58,31.58,19420.0,31.61,31.62,31.58,31.58,19420.0
2015-08-06 12:25:00,31.58,31.66,31.57,31.64,10897.0,31.58,31.66,31.57,31.64,10897.0
2015-08-06 12:30:00,31.65,31.66,31.61,31.61,26380.0,31.65,31.66,31.61,31.61,26380.0
2015-08-06 12:35:00,31.61,31.61,31.51,31.52,8900.0,31.61,31.61,31.51,31.52,8900.0
2015-08-06 12:40:00,31.52,31.58,31.5,31.57,29337.0,31.52,31.58,31.5,31.57,29337.0
2015-08-06 12:45:00,31.56,31.63,31.54,31.62,13335.0,31.56,31.63,31.54,31.62,13335.0
2015-08-06 12:50:00,31.61,31.64,31.6,31.61,600830.0,31.61,31.64,31.6,31.61,600830.0
2015-08-06 12:55:00,31.62,31.62,31.51,31.51,5593.0,31.62,31.62,31.51,31.51,5593.0
2015-08-06 13:00:00,31.52,31.52,31.45,31.46,6765.0,31.52,31.52,31.45,31.46,6765.0
2015-08-06 13:05:00,31.46,31.47,31.41,31.45,11672.0,31.46,31.47,31.41,31.45,11672.0
2015-08-06 13:10:00,31.46,31.56,31.46,31.55,34414.0,31.46,31.56,31.46,31.55,34414.0
2015-08-06 13:15:00,31.56,31.56,31.52,31.52,9200.0,31.56,31.56,31.52,31.52,9200.0
2015-08-06 13:20:00,31.53,31.55,31.52,31.54,8354.0,31.53,31.55,31.52,31.54,8354.0
2015-08-06 13:25:00,31.53,31.6,31.53,31.58,33100.0,31.53,31.6,31.53,31.58,33100.0
2015-08-06 13:30:00,31.58,31.62,31.58,31.58,6900.0,31.58,31.62,31.58,31.58,6900.0
2015-08-06 13:35:00,31.58,31.59,31.53,31.53,4900.0,31.58,31.59,31.53,31.53,4900.0
2015-08-06 13:40:00,31.53,31.56,31.52,31.53,7700.0,31.53,31.56,31.52,31.53,7700.0
2015-08-06 13:45:00,31.53,31.55,31.5,31.55,12856.0,31.53,31.55,31.5,31.55,12856.0
2015-08-06 13:50:00,31.55,31.56,31.52,31.53,13002.0,31.55,31.56,31.52,31.53,13002.0
2015-08-06 13:55:00,31.53,31.55,31.51,31.53,4739.0,31.53,31.55,31.51,31.53,4739.0
2015-08-06 14:00:00,31.52,31.53,31.48,31.48,7100.0,31.52,31.53,31.48,31.48,7100.0
2015-08-06 14:05:00,31.47,31.51,31.46,31.49,6544.0,31.47,31.51,31.46,31.49,6544.0
2015-08-06 14:10:00,31.49,31.5,31.47,31.49,7000.0,31.49,31.5,31.47,31.49,7000.0
2015-08-06 14:15:00,31.48,31.51,31.46,31.5,5100.0,31.48,31.51,31.46,31.5,5100.0
2015-08-06 14:20:00,31.51,31.54,31.51,31.51,26099.0,31.51,31.54,31.51,31.51,26099.0
2015-08-06 14:25:00,31.51,31.63,31.5,31.61,15137.0,31.51,31.63,31.5,31.61,15137.0
2015-08-06 14:30:00,31.61,31.62,31.57,31.6,7900.0,31.61,31.62,31.57,31.6,7900.0
2015-08-06 14:35:00,31.6,31.64,31.6,31.63,6361.0,31.6,31.64,31.6,31.63,6361.0
2015-08-06 14:40:00,31.64,31.65,31.64,31.65,994.0,31.64,31.65,31.64,31.65,994.0
2015-08-06 14:45:00,31.65,31.67,31.64,31.66,8200.0,31.65,31.67,31.64,31.66,8200.0
2015-08-06 14:50:00,31.66,31.67,31.61,31.63,10854.0,31.66,31.67,31.61,31.63,10854.0
2015-08-06 14:55:00,31.63,31.67,31.6,31.67,21214.0,31.63,31.67,31.6,31.67,21214.0
2015-08-06 15:00:00,31.67,31.69,31.67,31.68,8506.0,31.67,31.69,31.67,31.68,8506.0
2015-08-06 15:05:00,31.68,31.68,31.64,31.65,14532.0,31.68,31.68,31.64,31.65,14532.0
2015-08-06 15:10:00,31.66,31.68,31.65,31.66,11225.0,31.66,31.68,31.65,31.66,11225.0
2015-08-06 15:15:00,31.67,31.7,31.65,31.68,29774.0,31.67,31.7,31.65,31.68,29774.0
2015-08-06 15:20:00,31.69,31.71,31.69,31.7,18716.0,31.69,31.71,31.69,31.7,18716.0
2015-08-06 15:25:00,31.7,31.71,31.64,31.66,30079.0,31.7,31.71,31.64,31.66,30079.0
2015-08-06 15:30:00,31.65,31.68,31.64,31.67,46516.0,31.65,31.68,31.64,31.67,46516.0
2015-08-06 15:35:00,31.66,31.66,31.63,31.65,15988.0,31.66,31.66,31.63,31.65,15988.0
2015-08-06 15:40:00,31.66,31.67,31.65,31.65,8400.0,31.66,31.67,31.65,31.65,8400.0
2015-08-06 15:45:00,31.66,31.67,31.63,31.64,33940.0,31.66,31.67,31.63,31.64,33940.0
2015-08-06 15:50:00,31.63,31.65,31.58,31.61,48144.0,31.63,31.65,31.58,31.61,48144.0
2015-08-06 15:55:00,31.61,31.62,31.54,31.54,176339.0,31.61,31.62,31.54,31.54,176339.0
2015-08-07 09:30:00,31.39,31.48,31.34,31.35,10857.0,31.39,31.48,31.34,31.35,10857.0
2015-08-07 09:35:00,31.29,31.35,31.22,31.26,26511.0,31.29,31.35,31.22,31.26,26511.0
2015-08-07 09:40:00,31.27,31.35,31.25,31.29,14900.0,31.27,31.35,31.25,31.29,14900.0
2015-08-07 09:45:00,31.27,31.41,31.27,31.32,10100.0,31.27,31.41,31.27,31.32,10100.0
2015-08-07 09:50:00,31.31,31.32,31.26,31.28,16368.0,31.31,31.32,31.26,31.28,16368.0
2015-08-07 09:55:00,31.27,31.31,31.18,31.26,21193.0,31.27,31.31,31.18,31.26,21193.0
2015-08-07 10:00:00,31.26,31.33,31.23,31.26,26938.0,31.26,31.33,31.23,31.26,26938.0
2015-08-07 10:05:00,31.25,31.32,31.19,31.32,23382.0,31.25,31.32,31.19,31.32,23382.0
2015-08-07 10:10:00,31.31,31.38,31.28,31.38,7150.0,31.31,31.38,31.28,31.38,7150.0
2015-08-07 10:15:00,31.39,31.41,31.32,31.34,15541.0,31.39,31.41,31.32,31.34,15541.0
2015-08-07 10:20:00,31.34,31.37,31.25,31.27,15471.0,31.34,31.37,31.25,31.27,15471.0
2015-08-07 10:25:00,31.26,31.33,31.23,31.24,22100.0,31.26,31.33,31.23,31.24,22100.0
2015-08-07 10:30:00,31.24,31.32,31.23,31.31,16043.0,31.24,31.32,31.23,31.31,16043.0
2015-08-07 10:35:00,31.32,31.36,31.32,31.36,16945.0,31.32,31.36,31.32,31.36,16945.0
2015-08-07 10:40:00,31.37,31.38,31.33,31.35,36963.0,31.37,31.38,31.33,31.35,36963.0
2015-08-07 10:45:00,31.36,31.38,31.33,31.36,12600.0,31.36,31.38,31.33,31.36,12600.0
2015-08-07 10:50:00,31.36,31.38,31.26,31.29,23591.0,31.36,31.38,31.26,31.29,23591.0
2015-08-07 10:55:00,31.29,31.31,31.23,31.23,30032.0,31.29,31.31,31.23,31.23,30032.0
2015-08-07 11:00:00,31.26,31.27,31.23,31.24,11700.0,31.26,31.27,31.23,31.24,11700.0
2015-08-07 11:05:00,31.25,31.26,31.2,31.24,11135.0,31.25,31.26,31.2,31.24,11135.0
2015-08-07 11:10:00,31.23,31.24,31.18,31.18,6860.0,31.23,31.24,31.18,31.18,6860.0
2015-08-07 11:15:00,31.17,31.23,31.15,31.15,17971.0,31.17,31.23,31.15,31.15,17971.0
2015-08-07 11:20:00,31.14,31.17,31.13,31.13,13898.0,31.14,31.17,31.13,31.13,13898.0
2015-08-07 11:25:00,31.13,31.15,31.09,31.13,14166.0,31.13,31.15,31.09,31.13,14166.0
2015-08-07 11:30:00,31.13,31.41,31.13,31.29,121648.0,31.13,31.41,31.13,31.29,121648.0
2015-08-07 11:35:00,31.29,31.3,31.22,31.26,13148.0,31.29,31.3,31.22,31.26,13148.0
2015-08-07 11:40:00,31.26,31.3,31.26,31.29,8503.0,31.26,31.3,31.26,31.29,8503.0
2015-08-07 11:45:00,31.28,31.32,31.26,31.27,20404.0,31.28,31.32,31.26,31.27,20404.0
2015-08-07 11:50:00,31.26,31.3,31.26,31.28,13726.0,31.26,31.3,31.26,31.28,13726.0
2015-08-07 11:55:00,31.29,31.3,31.26,31.28,24457.0,31.29,31.3,31.26,31.28,24457.0
2015-08-07 12:00:00,31.3,31.3,31.26,31.27,19426.0,31.3,31.3,31.26,31.27,19426.0
2015-08-07 12:05:00,31.27,31.3,31.26,31.29,8400.0,31.27,31.3,31.26,31.29,8400.0
2015-08-07 12:10:00,31.3,31.49,31.3,31.47,45731.0,31.3,31.49,31.3,31.47,45731.0
2015-08-07 12:15:00,31.46,31.47,31.43,31.47,6500.0,31.46,31.47,31.43,31.47,6500.0
2015-08-07 12:20:00,31.47,31.48,31.43,31.44,11355.0,31.47,31.48,31.43,31.44,11355.0
2015-08-07 12:25:00,31.44,31.47,31.43,31.45,12800.0,31.44,31.47,31.43,31.45,12800.0
2015-08-07 12:30:00,31.44,31.49,31.43,31.46,17982.0,31.44,31.49,31.43,31.46,17982.0
2015-08-07 12:35:00,31.46,31.46,31.4,31.43,12294.0,31.46,31.46,31.4,31.43,12294.0
2015-08-07 12:40:00,31.45,31.45,31.37,31.38,12849.0,31.45,31.45,31.37,31.38,12849.0
2015-08-07 12:45:00,31.37,31.37,31.36,31.36,6600.0,31.37,31.37,31.36,31.36,6600.0
2015-08-07 12:50:00,31.36,31.37,31.34,31.34,12500.0,31.36,31.37,31.34,31.34,12500.0
2015-08-07 12:55:00,31.33,31.33,31.29,31.32,15435.0,31.33,31.33,31.29,31.32,15435.0
2015-08-07 13:00:00,31.31,31.32,31.29,31.29,9132.0,31.31,31.32,31.29,31.29,9132.0
2015-08-07 13:05:00,31.29,31.29,31.26,31.27,14197.0,31.29,31.29,31.26,31.27,14197.0
2015-08-07 13:10:00,31.25,31.25,31.21,31.22,14290.0,31.25,31.25,31.21,31.22,14290.0
2015-08-07 13:15:00,31.22,31.24,31.22,31.24,12822.0,31.22,31.24,31.22,31.24,12822.0
2015-08-07 13:20:00,31.25,31.25,31.22,31.24,24748.0,31.25,31.25,31.22,31.24,24748.0
2015-08-07 13:25:00,31.24,31.24,31.21,31.21,10391.0,31.24,31.24,31.21,31.21,10391.0
2015-08-07 13:30:00,31.22,31.23,31.17,31.2,30715.0,31.22,31.23,31.17,31.2,30715.0
2015-08-07 13:35:00,31.19,31.26,31.19,31.23,38917.0,31.19,31.26,31.19,31.23,38917.0
2015-08-07 13:40:00,31.23,31.26,31.23,31.25,13644.0,31.23,31.26,31.23,31.25,13644.0
2015-08-07 13:45:00,31.24,31.29,31.24,31.27,15080.0,31.24,31.29,31.24,31.27,15080.0
2015-08-07 13:50:00,31.27,31.28,31.24,31.24,11409.0,31.27,31.28,31.24,31.24,11409.0
2015-08-07 13:55:00,31.25,31.29,31.24,31.26,19332.0,31.25,31.29,31.24,31.26,19332.0
2015-08-07 14:00:00,31.25,31.25,31.19,31.19,29230.0,31.25,31.25,31.19,31.19,29230.0
2015-08-07 14:05:00,31.19,31.22,31.19,31.2,13740.0,31.19,31.22,31.19,31.2,13740.0
2015-08-07 14:10:00,31.19,31.2,31.14,31.2,21769.0,31.19,31.2,31.14,31.2,21769.0
2015-08-07 14:15:00,31.2,31.22,31.19,31.21,18750.0,31.2,31.22,31.19,31.21,18750.0
2015-08-07 14:20:00,31.21,31.23,31.2,31.21,18557.0,31.21,31.23,31.2,31.21,18557.0
2015-08-07 14:25:00,31.22,31.25,31.22,31.23,10207.0,31.22,31.25,31.22,31.23,10207.0
2015-08-07 14:30:00,31.24,31.34,31.23,31.33,28653.0,31.24,31.34,31.23,31.33,28653.0
2015-08-07 14:35:00,31.31,31.37,31.31,31.37,18629.0,31.31,31.37,31.31,31.37,18629.0
2015-08-07 14:40:00,31.36,31.36,31.28,31.3,16313.0,31.36,31.36,31.28,31.3,16313.0
2015-08-07 14:45:00,31.3,31.3,31.25,31.29,20693.0,31.3,31.3,31.25,31.29,20693.0
2015-08-07 14:50:00,31.3,31.36,31.3,31.36,16172.0,31.3,31.36,31.3,31.36,16172.0
2015-08-07 14:55:00,31.35,31.35,31.31,31.32,12023.0,31.35,31.35,31.31,31.32,12023.0
2015-08-07 15:00:00,31.33,31.43,31.33,31.42,26463.0,31.33,31.43,31.33,31.42,26463.0
2015-08-07 15:05:00,31.42,31.42,31.37,31.38,15917.0,31.42,31.42,31.37,31.38,15917.0
2015-08-07 15:10:00,31.39,31.39,31.25,31.28,45104.0,31.39,31.39,31.25,31.28,45104.0
2015-08-07 15:15:00,31.27,31.34,31.27,31.34,48344.0,31.27,31.34,31.27,31.34,48344.0
2015-08-07 15:20:00,31.34,31.42,31.34,31.42,42505.0,31.34,31.42,31.34,31.42,42505.0
2015-08-07 15:25:00,31.41,31.42,31.33,31.35,63278.0,31.41,31.42,31.33,31.35,63278.0
2015-08-07 15:30:00,31.36,31.38,31.35,31.37,30364.0,31.36,31.38,31.35,31.37,30364.0
2015-08-07 15:35:00,31.37,31.37,31.33,31.33,40919.0,31.37,31.37,31.33,31.33,40919.0
2015-08-07 15:40:00,31.34,31.41,31.33,31.4,54847.0,31.34,31.41,31.33,31.4,54847.0
2015-08-07 15:45:00,31.39,31.48,31.39,31.47,54830.0,31.39,31.48,31.39,31.47,54830.0
2015-08-07 15:50:00,31.47,31.48,31.42,31.46,56886.0,31.47,31.48,31.42,31.46,56886.0
2015-08-07 15:55:00,31.46,31.47,31.42,31.46,83407.0,31.46,31.47,31.42,31.46,83407.0
2015-08-10 09:30:00,31.55,31.68,31.55,31.63,23202.0,31.55,31.68,31.55,31.63,23202.0
2015-08-10 09:35:00,31.68,31.68,31.56,31.6,19086.0,31.68,31.68,31.56,31.6,19086.0
2015-08-10 09:40:00,31.61,31.72,31.61,31.7,56040.0,31.61,31.72,31.61,31.7,56040.0
2015-08-10 09:45:00,31.7,31.91,31.7,31.89,42222.0,31.7,31.91,31.7,31.89,42222.0
2015-08-10 09:50:00,31.87,31.92,31.67,31.68,41276.0,31.87,31.92,31.67,31.68,41276.0
2015-08-10 09:55:00,31.68,31.8,31.66,31.67,48255.0,31.68,31.8,31.66,31.67,48255.0
2015-08-10 10:00:00,31.69,31.74,31.66,31.69,12382.0,31.69,31.74,31.66,31.69,12382.0
2015-08-10 10:05:00,31.69,31.8,31.69,31.76,15555.0,31.69,31.8,31.69,31.76,15555.0
2015-08-10 10:10:00,31.75,31.83,31.7,31.78,16893.0,31.75,31.83,31.7,31.78,16893.0
2015-08-10 10:15:00,31.78,31.79,31.67,31.69,9815.0,31.78,31.79,31.67,31.69,9815.0
2015-08-10 10:20:00,31.68,31.68,31.61,31.61,14404.0,31.68,31.68,31.61,31.61,14404.0
2015-08-10 10:25:00,31.63,31.63,31.54,31.55,14000.0,31.63,31.63,31.54,31.55,14000.0
2015-08-10 10:30:00,31.56,31.56,31.44,31.52,25100.0,31.56,31.56,31.44,31.52,25100.0
2015-08-10 10:35:00,31.54,31.54,31.43,31.46,18901.0,31.54,31.54,31.43,31.46,18901.0
2015-08-10 10:40:00,31.46,31.47,31.39,31.47,16062.0,31.46,31.47,31.39,31.47,16062.0
2015-08-10 10:45:00,31.47,31.53,31.44,31.45,23148.0,31.47,31.53,31.44,31.45,23148.0
2015-08-10 10:50:00,31.46,31.46,31.32,31.38,31076.0,31.46,31.46,31.32,31.38,31076.0
2015-08-10 10:55:00,31.4,31.46,31.36,31.45,10119.0,31.4,31.46,31.36,31.45,10119.0
2015-08-10 11:00:00,31.47,31.48,31.45,31.48,12626.0,31.47,31.48,31.45,31.48,12626.0
2015-08-10 11:05:00,31.48,31.57,31.47,31.54,27573.0,31.48,31.57,31.47,31.54,27573.0
2015-08-10 11:10:00,31.54,31.6,31.54,31.6,28941.0,31.54,31.6,31.54,31.6,28941.0
2015-08-10 11:15:00,31.61,31.65,31.58,31.62,19084.0,31.61,31.65,31.58,31.62,19084.0
2015-08-10 11:20:00,31.62,31.7,31.61,31.63,26401.0,31.62,31.7,31.61,31.63,26401.0
2015-08-10 11:25:00,31.63,31.63,31.56,31.6,16292.0,31.63,31.63,31.56,31.6,16292.0
2015-08-10 11:30:00,31.64,31.71,31.64,31.71,10656.0,31.64,31.71,31.64,31.71,10656.0
2015-08-10 11:35:00,31.71,31.72,31.66,31.67,13000.0,31.71,31.72,31.66,31.67,13000.0
2015-08-10 11:40:00,31.66,31.7,31.62,31.64,34030.0,31.66,31.7,31.62,31.64,34030.0
2015-08-10 11:45:00,31.65,31.65,31.56,31.57,19087.0,31.65,31.65,31.56,31.57,19087.0
2015-08-10 11:50:00,31.56,31.57,31.49,31.49,23800.0,31.56,31.57,31.49,31.49,23800.0
2015-08-10 11:55:00,31.5,31.5,31.43,31.43,12744.0,31.5,31.5,31.43,31.43,12744.0
2015-08-10 12:00:00,31.42,31.55,31.42,31.54,30988.0,31.42,31.55,31.42,31.54,30988.0
2015-08-10 12:05:00,31.54,31.61,31.54,31.58,27092.0,31.54,31.61,31.54,31.58,27092.0
2015-08-10 12:10:00,31.58,31.58,31.52,31.56,16445.0,31.58,31.58,31.52,31.56,16445.0
2015-08-10 12:15:00,31.55,31.58,31.48,31.48,12199.0,31.55,31.58,31.48,31.48,12199.0
2015-08-10 12:20:00,31.48,31.56,31.47,31.56,78892.0,31.48,31.56,31.47,31.56,78892.0
2015-08-10 12:25:00,31.54,31.63,31.54,31.62,8300.0,31.54,31.63,31.54,31.62,8300.0
2015-08-10 12:30:00,31.62,31.7,31.55,31.61,51690.0,31.62,31.7,31.55,31.61,51690.0
2015-08-10 12:35:00,31.62,31.63,31.57,31.59,27407.0,31.62,31.63,31.57,31.59,27407.0
2015-08-10 12:40:00,31.58,31.6,31.46,31.5,29746.0,31.58,31.6,31.46,31.5,29746.0
2015-08-10 12:45:00,31.49,31.5,31.46,31.47,14266.0,31.49,31.5,31.46,31.47,14266.0
2015-08-10 12:50:00,31.46,31.47,31.42,31.45,36426.0,31.46,31.47,31.42,31.45,36426.0
2015-08-10 12:55:00,31.45,31.45,31.39,31.39,22841.0,31.45,31.45,31.39,31.39,22841.0
2015-08-10 13:00:00,31.39,31.39,31.37,31.38,23790.0,31.39,31.39,31.37,31.38,23790.0
2015-08-10 13:05:00,31.38,31.48,31.37,31.48,18629.0,31.38,31.48,31.37,31.48,18629.0
2015-08-10 13:10:00,31.48,31.48,31.47,31.47,5172.0,31.48,31.48,31.47,31.47,5172.0
2015-08-10 13:15:00,31.48,31.48,31.41,31.42,15228.0,31.48,31.48,31.41,31.42,15228.0
2015-08-10 13:20:00,31.42,31.51,31.41,31.48,25108.0,31.42,31.51,31.41,31.48,25108.0
2015-08-10 13:25:00,31.49,31.49,31.41,31.41,16638.0,31.49,31.49,31.41,31.41,16638.0
2015-08-10 13:30:00,31.42,31.56,31.42,31.54,30605.0,31.42,31.56,31.42,31.54,30605.0
2015-08-10 13:35:00,31.53,31.58,31.48,31.54,33402.0,31.53,31.58,31.48,31.54,33402.0
2015-08-10 13:40:00,31.53,31.57,31.51,31.51,16480.0,31.53,31.57,31.51,31.51,16480.0
2015-08-10 13:45:00,31.5,31.5,31.39,31.39,18247.0,31.5,31.5,31.39,31.39,18247.0
2015-08-10 13:50:00,31.4,31.4,31.28,31.34,43260.0,31.4,31.4,31.28,31.34,43260.0
2015-08-10 13:55:00,31.34,31.4,31.28,31.37,133000.0,31.34,31.4,31.28,31.37,133000.0
2015-08-10 14:00:00,31.38,31.42,31.22,31.25,57652.0,31.38,31.42,31.22,31.25,57652.0
2015-08-10 14:05:00,31.25,31.26,31.05,31.05,78736.0,31.25,31.26,31.05,31.05,78736.0
2015-08-10 14:10:00,31.06,31.2,31.04,31.2,76113.0,31.06,31.2,31.04,31.2,76113.0
2015-08-10 14:15:00,31.2,31.23,31.09,31.14,57784.0,31.2,31.23,31.09,31.14,57784.0
2015-08-10 14:20:00,31.12,31.13,30.92,30.96,63150.0,31.12,31.13,30.92,30.96,63150.0
2015-08-10 14:25:00,30.96,31.01,30.94,30.95,38755.0,30.96,31.01,30.94,30.95,38755.0
2015-08-10 14:30:00,30.95,31.03,30.86,31.01,68136.0,30.95,31.03,30.86,31.01,68136.0
2015-08-10 14:35:00,31.01,31.16,30.97,31.15,64313.0,31.01,31.16,30.97,31.15,64313.0
2015-08-10 14:40:00,31.15,31.2,31.04,31.05,59679.0,31.15,31.2,31.04,31.05,59679.0
2015-08-10 14:45:00,31.06,31.06,30.97,31.0,32705.0,31.06,31.06,30.97,31.0,32705.0
2015-08-10 14:50:00,30.99,31.03,30.94,31.03,46185.0,30.99,31.03,30.94,31.03,46185.0
2015-08-10 14:55:00,31.03,31.08,31.0,31.05,42329.0,31.03,31.08,31.0,31.05,42329.0
2015-08-10 15:00:00,31.07,31.07,30.97,30.97,43726.0,31.07,31.07,30.97,30.97,43726.0
2015-08-10 15:05:00,30.97,30.98,30.92,30.95,43877.0,30.97,30.98,30.92,30.95,43877.0
2015-08-10 15:10:00,30.95,30.96,30.92,30.92,52034.0,30.95,30.96,30.92,30.92,52034.0
2015-08-10 15:15:00,30.91,31.11,30.88,31.06,59509.0,30.91,31.11,30.88,31.06,59509.0
2015-08-10 15:20:00,31.05,31.1,31.02,31.02,30209.0,31.05,31.1,31.02,31.02,30209.0
2015-08-10 15:25:00,31.02,31.02,30.87,31.01,111621.0,31.02,31.02,30.87,31.01,111621.0
2015-08-10 15:30:00,31.01,31.01,30.96,31.01,35601.0,31.01,31.01,30.96,31.01,35601.0
2015-08-10 15:35:00,31.01,31.06,30.92,30.93,84529.0,31.01,31.06,30.92,30.93,84529.0
2015-08-10 15:40:00,30.94,30.95,30.86,30.93,112018.0,30.94,30.95,30.86,30.93,112018.0
2015-08-10 15:45:00,30.93,31.03,30.92,31.0,110937.0,30.93,31.03,30.92,31.0,110937.0
2015-08-10 15:50:00,31.0,31.0,30.99,31.0,60573.0,31.0,31.0,30.99,31.0,60573.0
2015-08-10 15:55:00,31.0,31.0,30.86,30.94,252113.0,31.0,31.0,30.86,30.94,252113.0
2015-08-11 09:30:00,29.2,30.34,29.1,30.32,291639.0,29.2,30.34,29.1,30.32,291639.0
2015-08-11 09:35:00,30.31,30.86,30.15,30.86,178323.0,30.31,30.86,30.15,30.86,178323.0
2015-08-11 09:40:00,30.87,31.39,30.79,31.33,141147.0,30.87,31.39,30.79,31.33,141147.0
2015-08-11 09:45:00,31.33,31.34,30.85,31.0,111627.0,31.33,31.34,30.85,31.0,111627.0
2015-08-11 09:50:00,30.99,31.05,30.52,30.56,100565.0,30.99,31.05,30.52,30.56,100565.0
2015-08-11 09:55:00,30.57,30.87,30.52,30.85,104672.0,30.57,30.87,30.52,30.85,104672.0
2015-08-11 10:00:00,30.86,30.97,30.52,30.72,117207.0,30.86,30.97,30.52,30.72,117207.0
2015-08-11 10:05:00,30.72,30.83,30.61,30.68,62990.0,30.72,30.83,30.61,30.68,62990.0
2015-08-11 10:10:00,30.68,30.88,30.52,30.87,43266.0,30.68,30.88,30.52,30.87,43266.0
2015-08-11 10:15:00,30.87,30.91,30.73,30.85,49835.0,30.87,30.91,30.73,30.85,49835.0
2015-08-11 10:20:00,30.85,30.88,30.67,30.68,40645.0,30.85,30.88,30.67,30.68,40645.0
2015-08-11 10:25:00,30.69,30.89,30.69,30.85,32287.0,30.69,30.89,30.69,30.85,32287.0
2015-08-11 10:30:00,30.84,30.92,30.8,30.8,25400.0,30.84,30.92,30.8,30.8,25400.0
2015-08-11 10:35:00,30.8,30.89,30.76,30.79,26526.0,30.8,30.89,30.76,30.79,26526.0
2015-08-11 10:40:00,30.8,31.09,30.78,31.03,38895.0,30.8,31.09,30.78,31.03,38895.0
2015-08-11 10:45:00,31.03,31.1,30.99,31.04,40134.0,31.03,31.1,30.99,31.04,40134.0
2015-08-11 10:50:00,31.03,31.17,31.0,31.14,43905.0,31.03,31.17,31.0,31.14,43905.0
2015-08-11 10:55:00,31.16,31.18,31.0,31.03,45794.0,31.16,31.18,31.0,31.03,45794.0
2015-08-11 11:00:00,31.02,31.12,30.88,30.88,62384.0,31.02,31.12,30.88,30.88,62384.0
2015-08-11 11:05:00,30.87,30.92,30.84,30.86,18443.0,30.87,30.92,30.84,30.86,18443.0
2015-08-11 11:10:00,30.86,30.87,30.74,30.85,35380.0,30.86,30.87,30.74,30.85,35380.0
2015-08-11 11:15:00,30.86,30.89,30.82,30.89,22560.0,30.86,30.89,30.82,30.89,22560.0
2015-08-11 11:20:00,30.88,30.9,30.84,30.9,29656.0,30.88,30.9,30.84,30.9,29656.0
2015-08-11 11:25:00,30.89,30.89,30.74,30.75,15494.0,30.89,30.89,30.74,30.75,15494.0
2015-08-11 11:30:00,30.75,30.84,30.64,30.67,39899.0,30.75,30.84,30.64,30.67,39899.0
2015-08-11 11:35:00,30.67,30.75,30.67,30.74,25459.0,30.67,30.75,30.67,30.74,25459.0
2015-08-11 11:40:00,30.73,30.78,30.66,30.74,31983.0,30.73,30.78,30.66,30.74,31983.0
2015-08-11 11:45:00,30.75,30.82,30.74,30.79,25832.0,30.75,30.82,30.74,30.79,25832.0
2015-08-11 11:50:00,30.78,30.89,30.73,30.89,26300.0,30.78,30.89,30.73,30.89,26300.0
2015-08-11 11:55:00,30.89,30.93,30.81,30.88,44611.0,30.89,30.93,30.81,30.88,44611.0
2015-08-11 12:00:00,30.88,30.93,30.84,30.88,21715.0,30.88,30.93,30.84,30.88,21715.0
2015-08-11 12:05:00,30.88,30.91,30.83,30.91,27261.0,30.88,30.91,30.83,30.91,27261.0
2015-08-11 12:10:00,30.92,31.06,30.92,31.06,18564.0,30.92,31.06,30.92,31.06,18564.0
2015-08-11 12:15:00,31.07,31.11,30.98,31.1,54747.0,31.07,31.11,30.98,31.1,54747.0
2015-08-11 12:20:00,31.08,31.09,30.94,31.02,34726.0,31.08,31.09,30.94,31.02,34726.0
2015-08-11 12:25:00,31.02,31.11,31.02,31.09,16061.0,31.02,31.11,31.02,31.09,16061.0
2015-08-11 12:30:00,31.09,31.32,31.03,31.23,74372.0,31.09,31.32,31.03,31.23,74372.0
2015-08-11 12:35:00,31.28,31.32,31.22,31.26,46830.0,31.28,31.32,31.22,31.26,46830.0
2015-08-11 12:40:00,31.26,31.35,31.26,31.28,36463.0,31.26,31.35,31.26,31.28,36463.0
2015-08-11 12:45:00,31.28,31.3,31.24,31.3,31688.0,31.28,31.3,31.24,31.3,31688.0
2015-08-11 12:50:00,31.29,31.31,31.18,31.19,25402.0,31.29,31.31,31.18,31.19,25402.0
2015-08-11 12:55:00,31.19,31.2,31.1,31.19,40092.0,31.19,31.2,31.1,31.19,40092.0
2015-08-11 13:00:00,31.18,31.19,31.1,31.16,55600.0,31.18,31.19,31.1,31.16,55600.0
2015-08-11 13:05:00,31.17,31.23,31.14,31.14,91950.0,31.17,31.23,31.14,31.14,91950.0
2015-08-11 13:10:00,31.14,31.18,30.99,31.06,45645.0,31.14,31.18,30.99,31.06,45645.0
2015-08-11 13:15:00,31.06,31.07,31.0,31.04,16814.0,31.06,31.07,31.0,31.04,16814.0
2015-08-11 13:20:00,31.03,31.09,30.98,31.06,40956.0,31.03,31.09,30.98,31.06,40956.0
2015-08-11 13:25:00,31.05,31.05,31.01,31.03,14221.0,31.05,31.05,31.01,31.03,14221.0
2015-08-11 13:30:00,31.04,31.04,30.9,30.96,48891.0,31.04,31.04,30.9,30.96,48891.0
2015-08-11 13:35:00,30.96,31.03,30.93,31.03,20060.0,30.96,31.03,30.93,31.03,20060.0
2015-08-11 13:40:00,31.03,31.04,30.78,30.78,38108.0,31.03,31.04,30.78,30.78,38108.0
2015-08-11 13:45:00,30.77,30.86,30.75,30.86,30240.0,30.77,30.86,30.75,30.86,30240.0
2015-08-11 13:50:00,30.86,30.88,30.77,30.77,25812.0,30.86,30.88,30.77,30.77,25812.0
2015-08-11 13:55:00,30.76,30.8,30.72,30.79,34995.0,30.76,30.8,30.72,30.79,34995.0
2015-08-11 14:00:00,30.79,30.81,30.7,30.74,34123.0,30.79,30.81,30.7,30.74,34123.0
2015-08-11 14:05:00,30.74,30.75,30.71,30.75,26536.0,30.74,30.75,30.71,30.75,26536.0
2015-08-11 14:10:00,30.75,30.75,30.65,30.66,31403.0,30.75,30.75,30.65,30.66,31403.0
2015-08-11 14:15:00,30.67,30.67,30.59,30.59,31037.0,30.67,30.67,30.59,30.59,31037.0
2015-08-11 14:20:00,30.59,30.66,30.59,30.66,59389.0,30.59,30.66,30.59,30.66,59389.0
2015-08-11 14:25:00,30.66,30.76,30.65,30.65,91157.0,30.66,30.76,30.65,30.65,91157.0
2015-08-11 14:30:00,30.65,30.66,30.62,30.62,29798.0,30.65,30.66,30.62,30.62,29798.0
2015-08-11 14:35:00,30.63,30.67,30.59,30.65,33393.0,30.63,30.67,30.59,30.65,33393.0
2015-08-11 14:40:00,30.65,30.69,30.59,30.59,20654.0,30.65,30.69,30.59,30.59,20654.0
2015-08-11 14:45:00,30.59,30.61,30.5,30.5,39150.0,30.59,30.61,30.5,30.5,39150.0
2015-08-11 14:50:00,30.5,30.57,30.41,30.57,35663.0,30.5,30.57,30.41,30.57,35663.0
2015-08-11 14:55:00,30.59,30.67,30.58,30.64,23157.0,30.59,30.67,30.58,30.64,23157.0
2015-08-11 15:00:00,30.65,30.65,30.5,30.56,63115.0,30.65,30.65,30.5,30.56,63115.0
2015-08-11 15:05:00,30.56,30.58,30.5,30.51,28912.0,30.56,30.58,30.5,30.51,28912.0
2015-08-11 15:10:00,30.51,30.51,30.46,30.49,35158.0,30.51,30.51,30.46,30.49,35158.0
2015-08-11 15:15:00,30.49,30.59,30.49,30.57,61908.0,30.49,30.59,30.49,30.57,61908.0
2015-08-11 15:20:00,30.58,30.58,30.44,30.44,39930.0,30.58,30.58,30.44,30.44,39930.0
2015-08-11 15:25:00,30.44,30.44,30.33,30.36,56501.0,30.44,30.44,30.33,30.36,56501.0
2015-08-11 15:30:00,30.37,30.56,30.36,30.56,87635.0,30.37,30.56,30.36,30.56,87635.0
2015-08-11 15:35:00,30.56,30.63,30.55,30.62,72973.0,30.56,30.63,30.55,30.62,72973.0
2015-08-11 15:40:00,30.62,30.62,30.53,30.53,65862.0,30.62,30.62,30.53,30.53,65862.0
2015-08-11 15:45:00,30.53,30.66,30.53,30.64,94301.0,30.53,30.66,30.53,30.64,94301.0
2015-08-11 15:50:00,30.65,30.75,30.63,30.68,209235.0,30.65,30.75,30.63,30.68,209235.0
2015-08-11 15:55:00,30.68,30.69,30.57,30.58,206643.0,30.68,30.69,30.57,30.58,206643.0
2015-08-12 09:30:00,30.17,30.25,29.49,29.66,70558.0,30.17,30.25,29.49,29.66,70558.0
2015-08-12 09:35:00,29.68,30.18,29.67,30.05,46607.0,29.68,30.18,29.67,30.05,46607.0
2015-08-12 09:40:00,30.08,30.11,29.87,29.87,23742.0,30.08,30.11,29.87,29.87,23742.0
2015-08-12 09:45:00,29.88,29.88,29.7,29.71,22112.0,29.88,29.88,29.7,29.71,22112.0
2015-08-12 09:50:00,29.71,29.81,29.61,29.81,22498.0,29.71,29.81,29.61,29.81,22498.0
2015-08-12 09:55:00,29.83,29.87,29.69,29.69,26091.0,29.83,29.87,29.69,29.69,26091.0
2015-08-12 10:00:00,29.7,29.89,29.69,29.89,23363.0,29.7,29.89,29.69,29.89,23363.0
2015-08-12 10:05:00,29.88,30.01,29.86,29.89,27674.0,29.88,30.01,29.86,29.89,27674.0
2015-08-12 10:10:00,29.88,29.99,29.88,29.93,26822.0,29.88,29.99,29.88,29.93,26822.0
2015-08-12 10:15:00,29.92,29.97,29.86,29.93,39803.0,29.92,29.97,29.86,29.93,39803.0
2015-08-12 10:20:00,29.92,29.92,29.74,29.75,28314.0,29.92,29.92,29.74,29.75,28314.0
2015-08-12 10:25:00,29.74,29.74,29.68,29.73,33176.0,29.74,29.74,29.68,29.73,33176.0
2015-08-12 10:30:00,29.73,29.91,29.73,29.89,27750.0,29.73,29.91,29.73,29.89,27750.0
2015-08-12 10:35:00,29.9,29.94,29.86,29.92,18593.0,29.9,29.94,29.86,29.92,18593.0
2015-08-12 10:40:00,29.92,29.96,29.9,29.91,22286.0,29.92,29.96,29.9,29.91,22286.0
2015-08-12 10:45:00,29.9,29.98,29.9,29.9,13750.0,29.9,29.98,29.9,29.9,13750.0
2015-08-12 10:50:00,29.9,29.92,29.8,29.8,26057.0,29.9,29.92,29.8,29.8,26057.0
2015-08-12 10:55:00,29.79,29.85,29.78,29.85,28035.0,29.79,29.85,29.78,29.85,28035.0
2015-08-12 11:00:00,29.87,29.98,29.87,29.94,13131.0,29.87,29.98,29.87,29.94,13131.0
2015-08-12 11:05:00,29.94,29.98,29.87,29.97,16400.0,29.94,29.98,29.87,29.97,16400.0
2015-08-12 11:10:00,29.98,30.02,29.94,29.99,22267.0,29.98,30.02,29.94,29.99,22267.0
2015-08-12 11:15:00,30.0,30.18,29.99,30.15,24839.0,30.0,30.18,29.99,30.15,24839.0
2015-08-12 11:20:00,30.15,30.15,29.96,29.96,11125.0,30.15,30.15,29.96,29.96,11125.0
2015-08-12 11:25:00,29.95,30.04,29.95,29.99,10956.0,29.95,30.04,29.95,29.99,10956.0
2015-08-12 11:30:00,29.98,29.98,29.92,29.97,6800.0,29.98,29.98,29.92,29.97,6800.0
2015-08-12 11:35:00,29.96,29.98,29.91,29.95,8302.0,29.96,29.98,29.91,29.95,8302.0
2015-08-12 11:40:00,29.95,29.97,29.9,29.91,9178.0,29.95,29.97,29.9,29.91,9178.0
2015-08-12 11:45:00,29.89,30.01,29.87,29.97,49454.0,29.89,30.01,29.87,29.97,49454.0
2015-08-12 11:50:00,29.96,29.96,29.88,29.89,10883.0,29.96,29.96,29.88,29.89,10883.0
2015-08-12 11:55:00,29.88,29.88,29.79,29.8,6400.0,29.88,29.88,29.79,29.8,6400.0
2015-08-12 12:00:00,29.79,29.82,29.75,29.81,8250.0,29.79,29.82,29.75,29.81,8250.0
2015-08-12 12:05:00,29.82,29.88,29.79,29.83,11432.0,29.82,29.88,29.79,29.83,11432.0
2015-08-12 12:10:00,29.83,29.84,29.76,29.77,5100.0,29.83,29.84,29.76,29.77,5100.0
2015-08-12 12:15:00,29.76,29.81,29.76,29.79,7967.0,29.76,29.81,29.76,29.79,7967.0
2015-08-12 12:20:00,29.78,29.81,29.76,29.81,6200.0,29.78,29.81,29.76,29.81,6200.0
2015-08-12 12:25:00,29.8,29.83,29.77,29.83,9600.0,29.8,29.83,29.77,29.83,9600.0
2015-08-12 12:30:00,29.82,29.9,29.79,29.89,8950.0,29.82,29.9,29.79,29.89,8950.0
2015-08-12 12:35:00,29.9,29.96,29.89,29.93,25413.0,29.9,29.96,29.89,29.93,25413.0
2015-08-12 12:40:00,29.94,29.97,29.93,29.95,12693.0,29.94,29.97,29.93,29.95,12693.0
2015-08-12 12:45:00,29.95,29.95,29.89,29.9,8000.0,29.95,29.95,29.89,29.9,8000.0
2015-08-12 12:50:00,29.9,29.96,29.89,29.96,8700.0,29.9,29.96,29.89,29.96,8700.0
2015-08-12 12:55:00,29.95,29.95,29.87,29.91,10400.0,29.95,29.95,29.87,29.91,10400.0
2015-08-12 13:00:00,29.92,29.96,29.88,29.95,10300.0,29.92,29.96,29.88,29.95,10300.0
2015-08-12 13:05:00,29.95,29.98,29.9,29.9,6349.0,29.95,29.98,29.9,29.9,6349.0
2015-08-12 13:10:00,29.89,29.96,29.89,29.95,41993.0,29.89,29.96,29.89,29.95,41993.0
2015-08-12 13:15:00,29.94,30.01,29.93,30.0,39674.0,29.94,30.01,29.93,30.0,39674.0
2015-08-12 13:20:00,30.02,30.07,30.0,30.06,11300.0,30.02,30.07,30.0,30.06,11300.0
2015-08-12 13:25:00,30.05,30.09,30.04,30.08,14875.0,30.05,30.09,30.04,30.08,14875.0
2015-08-12 13:30:00,30.08,30.08,30.01,30.02,8000.0,30.08,30.08,30.01,30.02,8000.0
2015-08-12 13:35:00,30.01,30.09,29.99,30.08,15808.0,30.01,30.09,29.99,30.08,15808.0
2015-08-12 13:40:00,30.09,30.12,30.08,30.12,7950.0,30.09,30.12,30.08,30.12,7950.0
2015-08-12 13:45:00,30.13,30.23,30.12,30.22,18251.0,30.13,30.23,30.12,30.22,18251.0
2015-08-12 13:50:00,30.21,30.27,30.18,30.27,14636.0,30.21,30.27,30.18,30.27,14636.0
2015-08-12 13:55:00,30.28,30.3,30.25,30.3,12613.0,30.28,30.3,30.25,30.3,12613.0
2015-08-12 14:00:00,30.3,30.3,30.24,30.25,19500.0,30.3,30.3,30.24,30.25,19500.0
2015-08-12 14:05:00,30.25,30.28,30.24,30.28,9900.0,30.25,30.28,30.24,30.28,9900.0
2015-08-12 14:10:00,30.28,30.31,30.27,30.3,12900.0,30.28,30.31,30.27,30.3,12900.0
2015-08-12 14:15:00,30.3,30.31,30.26,30.27,8300.0,30.3,30.31,30.26,30.27,8300.0
2015-08-12 14:20:00,30.26,30.28,30.18,30.2,26622.0,30.26,30.28,30.18,30.2,26622.0
2015-08-12 14:25:00,30.2,30.22,30.08,30.08,24729.0,30.2,30.22,30.08,30.08,24729.0
2015-08-12 14:30:00,30.08,30.1,30.02,30.04,9176.0,30.08,30.1,30.02,30.04,9176.0
2015-08-12 14:35:00,30.03,30.13,30.03,30.13,18573.0,30.03,30.13,30.03,30.13,18573.0
2015-08-12 14:40:00,30.13,30.17,30.13,30.16,12460.0,30.13,30.17,30.13,30.16,12460.0
2015-08-12 14:45:00,30.16,30.21,30.14,30.21,13000.0,30.16,30.21,30.14,30.21,13000.0
2015-08-12 14:50:00,30.2,30.2,30.17,30.17,9500.0,30.2,30.2,30.17,30.17,9500.0
2015-08-12 14:55:00,30.18,30.26,30.18,30.26,12000.0,30.18,30.26,30.18,30.26,12000.0
2015-08-12 15:00:00,30.25,30.27,30.23,30.24,9413.0,30.25,30.27,30.23,30.24,9413.0
2015-08-12 15:05:00,30.23,30.27,30.22,30.25,17668.0,30.23,30.27,30.22,30.25,17668.0
2015-08-12 15:10:00,30.25,30.26,30.24,30.24,10544.0,30.25,30.26,30.24,30.24,10544.0
2015-08-12 15:15:00,30.25,30.29,30.24,30.29,30011.0,30.25,30.29,30.24,30.29,30011.0
2015-08-12 15:20:00,30.29,30.3,30.25,30.28,25546.0,30.29,30.3,30.25,30.28,25546.0
2015-08-12 15:25:00,30.27,30.32,30.27,30.29,21173.0,30.27,30.32,30.27,30.29,21173.0
2015-08-12 15:30:00,30.29,30.33,30.28,30.33,28893.0,30.29,30.33,30.28,30.33,28893.0
2015-08-12 15:35:00,30.34,30.35,30.26,30.27,31923.0,30.34,30.35,30.26,30.27,31923.0
2015-08-12 15:40:00,30.26,30.27,30.23,30.24,24259.0,30.26,30.27,30.23,30.24,24259.0
2015-08-12 15:45:00,30.23,30.26,30.22,30.24,23280.0,30.23,30.26,30.22,30.24,23280.0
2015-08-12 15:50:00,30.25,30.27,30.22,30.26,39847.0,30.25,30.27,30.22,30.26,39847.0
2015-08-12 15:55:00,30.25,30.26,30.22,30.26,64673.0,30.25,30.26,30.22,30.26,64673.0
2015-08-13 09:30:00,30.41,30.51,30.4,30.46,21330.0,30.41,30.51,30.4,30.46,21330.0
2015-08-13 09:35:00,30.46,30.51,30.4,30.43,7530.0,30.46,30.51,30.4,30.43,7530.0
2015-08-13 09:40:00,30.46,30.5,30.34,30.34,16764.0,30.46,30.5,30.34,30.34,16764.0
2015-08-13 09:45:00,30.34,30.41,30.29,30.32,13963.0,30.34,30.41,30.29,30.32,13963.0
2015-08-13 09:50:00,30.31,30.33,30.24,30.3,14435.0,30.31,30.33,30.24,30.3,14435.0
2015-08-13 09:55:00,30.3,30.3,30.22,30.26,47705.0,30.3,30.3,30.22,30.26,47705.0
2015-08-13 10:00:00,30.26,30.26,30.1,30.16,11690.0,30.26,30.26,30.1,30.16,11690.0
2015-08-13 10:05:00,30.15,30.2,30.14,30.16,14946.0,30.15,30.2,30.14,30.16,14946.0
2015-08-13 10:10:00,30.17,30.18,30.04,30.07,17658.0,30.17,30.18,30.04,30.07,17658.0
2015-08-13 10:15:00,30.07,30.08,30.01,30.04,20690.0,30.07,30.08,30.01,30.04,20690.0
2015-08-13 10:20:00,30.04,30.08,30.03,30.07,9342.0,30.04,30.08,30.03,30.07,9342.0
2015-08-13 10:25:00,30.05,30.09,30.03,30.08,13957.0,30.05,30.09,30.03,30.08,13957.0
2015-08-13 10:30:00,30.09,30.09,30.01,30.02,12666.0,30.09,30.09,30.01,30.02,12666.0
2015-08-13 10:35:00,30.02,30.11,30.01,30.09,12728.0,30.02,30.11,30.01,30.09,12728.0
2015-08-13 10:40:00,30.09,30.12,30.06,30.06,8727.0,30.09,30.12,30.06,30.06,8727.0
2015-08-13 10:45:00,30.06,30.07,30.02,30.06,13959.0,30.06,30.07,30.02,30.06,13959.0
2015-08-13 10:50:00,30.05,30.1,30.03,30.06,9600.0,30.05,30.1,30.03,30.06,9600.0
2015-08-13 10:55:00,30.06,30.09,30.01,30.01,10700.0,30.06,30.09,30.01,30.01,10700.0
2015-08-13 11:00:00,30.02,30.06,30.02,30.05,12300.0,30.02,30.06,30.02,30.05,12300.0
2015-08-13 11:05:00,30.06,30.06,29.99,30.0,18800.0,30.06,30.06,29.99,30.0,18800.0
2015-08-13 11:10:00,30.0,30.03,30.0,30.02,11199.0,30.0,30.03,30.0,30.02,11199.0
2015-08-13 11:15:00,30.02,30.09,30.01,30.09,18889.0,30.02,30.09,30.01,30.09,18889.0
2015-08-13 11:20:00,30.09,30.09,30.03,30.05,9677.0,30.09,30.09,30.03,30.05,9677.0
2015-08-13 11:25:00,30.05,30.05,29.99,30.0,13068.0,30.05,30.05,29.99,30.0,13068.0
2015-08-13 11:30:00,30.01,30.03,30.0,30.02,15046.0,30.01,30.03,30.0,30.02,15046.0
2015-08-13 11:35:00,30.02,30.03,30.0,30.01,9500.0,30.02,30.03,30.0,30.01,9500.0
2015-08-13 11:40:00,30.01,30.03,30.0,30.01,10200.0,30.01,30.03,30.0,30.01,10200.0
2015-08-13 11:45:00,30.01,30.08,30.0,30.06,6016.0,30.01,30.08,30.0,30.06,6016.0
2015-08-13 11:50:00,30.07,30.13,30.07,30.13,7052.0,30.07,30.13,30.07,30.13,7052.0
2015-08-13 11:55:00,30.13,30.13,30.08,30.13,6000.0,30.13,30.13,30.08,30.13,6000.0
2015-08-13 12:00:00,30.13,30.15,30.13,30.13,4586.0,30.13,30.15,30.13,30.13,4586.0
2015-08-13 12:05:00,30.14,30.23,30.14,30.23,7200.0,30.14,30.23,30.14,30.23,7200.0
2015-08-13 12:10:00,30.23,30.27,30.21,30.27,4600.0,30.23,30.27,30.21,30.27,4600.0
2015-08-13 12:15:00,30.25,30.27,30.21,30.23,9100.0,30.25,30.27,30.21,30.23,9100.0
2015-08-13 12:20:00,30.23,30.24,30.19,30.2,16880.0,30.23,30.24,30.19,30.2,16880.0
2015-08-13 12:25:00,30.19,30.28,30.18,30.25,6448.0,30.19,30.28,30.18,30.25,6448.0
2015-08-13 12:30:00,30.25,30.29,30.25,30.28,3500.0,30.25,30.29,30.25,30.28,3500.0
2015-08-13 12:35:00,30.27,30.29,30.24,30.24,3300.0,30.27,30.29,30.24,30.24,3300.0
2015-08-13 12:40:00,30.24,30.24,30.15,30.17,5044.0,30.24,30.24,30.15,30.17,5044.0
2015-08-13 12:45:00,30.17,30.2,30.16,30.19,6400.0,30.17,30.2,30.16,30.19,6400.0
2015-08-13 12:50:00,30.19,30.31,30.19,30.29,10515.0,30.19,30.31,30.19,30.29,10515.0
2015-08-13 12:55:00,30.3,30.35,30.29,30.35,6600.0,30.3,30.35,30.29,30.35,6600.0
2015-08-13 13:00:00,30.35,30.35,30.32,30.35,5635.0,30.35,30.35,30.32,30.35,5635.0
2015-08-13 13:05:00,30.35,30.37,30.34,30.35,7400.0,30.35,30.37,30.34,30.35,7400.0
2015-08-13 13:10:00,30.35,30.35,30.3,30.3,5300.0,30.35,30.35,30.3,30.3,5300.0
2015-08-13 13:15:00,30.3,30.31,30.21,30.25,12185.0,30.3,30.31,30.21,30.25,12185.0
2015-08-13 13:20:00,30.26,30.31,30.26,30.27,9788.0,30.26,30.31,30.26,30.27,9788.0
2015-08-13 13:25:00,30.28,30.33,30.27,30.32,4754.0,30.28,30.33,30.27,30.32,4754.0
2015-08-13 13:30:00,30.32,30.33,30.3,30.3,6567.0,30.32,30.33,30.3,30.3,6567.0
2015-08-13 13:35:00,30.31,30.32,30.29,30.3,7283.0,30.31,30.32,30.29,30.3,7283.0
2015-08-13 13:40:00,30.3,30.3,30.24,30.24,6418.0,30.3,30.3,30.24,30.24,6418.0
2015-08-13 13:45:00,30.25,30.3,30.24,30.29,11410.0,30.25,30.3,30.24,30.29,11410.0
2015-08-13 13:50:00,30.29,30.3,30.24,30.27,13521.0,30.29,30.3,30.24,30.27,13521.0
2015-08-13 13:55:00,30.28,30.29,30.27,30.29,8816.0,30.28,30.29,30.27,30.29,8816.0
2015-08-13 14:00:00,30.29,30.3,30.28,30.28,5934.0,30.29,30.3,30.28,30.28,5934.0
2015-08-13 14:05:00,30.28,30.31,30.27,30.31,5300.0,30.28,30.31,30.27,30.31,5300.0
2015-08-13 14:10:00,30.31,30.35,30.31,30.35,7955.0,30.31,30.35,30.31,30.35,7955.0
2015-08-13 14:15:00,30.35,30.35,30.32,30.35,13196.0,30.35,30.35,30.32,30.35,13196.0
2015-08-13 14:20:00,30.35,30.37,30.34,30.36,9970.0,30.35,30.37,30.34,30.36,9970.0
2015-08-13 14:25:00,30.36,30.36,30.32,30.36,6620.0,30.36,30.36,30.32,30.36,6620.0
2015-08-13 14:30:00,30.36,30.38,30.35,30.37,12100.0,30.36,30.38,30.35,30.37,12100.0
2015-08-13 14:35:00,30.38,30.38,30.35,30.38,6260.0,30.38,30.38,30.35,30.38,6260.0
2015-08-13 14:40:00,30.37,30.38,30.36,30.38,5100.0,30.37,30.38,30.36,30.38,5100.0
2015-08-13 14:45:00,30.38,30.38,30.37,30.38,3300.0,30.38,30.38,30.37,30.38,3300.0
2015-08-13 14:50:00,30.38,30.38,30.34,30.35,23482.0,30.38,30.38,30.34,30.35,23482.0
2015-08-13 14:55:00,30.34,30.34,30.29,30.3,11582.0,30.34,30.34,30.29,30.3,11582.0
2015-08-13 15:00:00,30.29,30.33,30.29,30.33,9817.0,30.29,30.33,30.29,30.33,9817.0
2015-08-13 15:05:00,30.33,30.33,30.3,30.3,14390.0,30.33,30.33,30.3,30.3,14390.0
2015-08-13 15:10:00,30.3,30.31,30.28,30.29,14941.0,30.3,30.31,30.28,30.29,14941.0
2015-08-13 15:15:00,30.29,30.3,30.27,30.29,13316.0,30.29,30.3,30.27,30.29,13316.0
2015-08-13 15:20:00,30.28,30.29,30.21,30.21,11198.0,30.28,30.29,30.21,30.21,11198.0
2015-08-13 15:25:00,30.21,30.22,30.19,30.19,7396.0,30.21,30.22,30.19,30.19,7396.0
2015-08-13 15:30:00,30.18,30.19,30.15,30.18,21100.0,30.18,30.19,30.15,30.18,21100.0
2015-08-13 15:35:00,30.17,30.18,30.12,30.16,21873.0,30.17,30.18,30.12,30.16,21873.0
2015-08-13 15:40:00,30.16,30.17,30.07,30.1,28043.0,30.16,30.17,30.07,30.1,28043.0
2015-08-13 15:45:00,30.09,30.12,30.09,30.12,15617.0,30.09,30.12,30.09,30.12,15617.0
2015-08-13 15:50:00,30.12,30.12,30.09,30.11,25418.0,30.12,30.12,30.09,30.11,25418.0
2015-08-13 15:55:00,30.11,30.16,30.11,30.14,75207.0,30.11,30.16,30.11,30.14,75207.0
2015-08-14 09:30:00,30.08,30.4,30.0,30.4,37872.0,30.08,30.4,30.0,30.4,37872.0
2015-08-14 09:35:00,30.36,30.55,30.31,30.52,21632.0,30.36,30.55,30.31,30.52,21632.0
2015-08-14 09:40:00,30.5,30.52,30.38,30.45,14051.0,30.5,30.52,30.38,30.45,14051.0
2015-08-14 09:45:00,30.44,30.44,30.32,30.43,4865.0,30.44,30.44,30.32,30.43,4865.0
2015-08-14 09:50:00,30.47,30.54,30.45,30.47,9723.0,30.47,30.54,30.45,30.47,9723.0
2015-08-14 09:55:00,30.47,30.47,30.37,30.47,6700.0,30.47,30.47,30.37,30.47,6700.0
2015-08-14 10:00:00,30.47,30.51,30.43,30.5,9850.0,30.47,30.51,30.43,30.5,9850.0
2015-08-14 10:05:00,30.49,30.52,30.44,30.5,126727.0,30.49,30.52,30.44,30.5,126727.0
2015-08-14 10:10:00,30.5,30.53,30.42,30.53,9165.0,30.5,30.53,30.42,30.53,9165.0
2015-08-14 10:15:00,30.51,30.68,30.51,30.67,14460.0,30.51,30.68,30.51,30.67,14460.0
2015-08-14 10:20:00,30.68,30.68,30.55,30.57,12300.0,30.68,30.68,30.55,30.57,12300.0
2015-08-14 10:25:00,30.58,30.63,30.56,30.59,6600.0,30.58,30.63,30.56,30.59,6600.0
2015-08-14 10:30:00,30.59,30.67,30.59,30.67,12000.0,30.59,30.67,30.59,30.67,12000.0
2015-08-14 10:35:00,30.67,30.76,30.64,30.76,16951.0,30.67,30.76,30.64,30.76,16951.0
2015-08-14 10:40:00,30.76,30.76,30.64,30.64,9182.0,30.76,30.76,30.64,30.64,9182.0
2015-08-14 10:45:00,30.64,30.66,30.59,30.6,21799.0,30.64,30.66,30.59,30.6,21799.0
2015-08-14 10:50:00,30.6,30.63,30.55,30.63,16910.0,30.6,30.63,30.55,30.63,16910.0
2015-08-14 10:55:00,30.63,30.66,30.62,30.64,7916.0,30.63,30.66,30.62,30.64,7916.0
2015-08-14 11:00:00,30.62,30.72,30.62,30.71,7096.0,30.62,30.72,30.62,30.71,7096.0
2015-08-14 11:05:00,30.7,30.7,30.62,30.65,8600.0,30.7,30.7,30.62,30.65,8600.0
2015-08-14 11:10:00,30.65,30.65,30.57,30.57,6100.0,30.65,30.65,30.57,30.57,6100.0
2015-08-14 11:15:00,30.57,30.6,30.55,30.58,8300.0,30.57,30.6,30.55,30.58,8300.0
2015-08-14 11:20:00,30.59,30.65,30.59,30.63,6500.0,30.59,30.65,30.59,30.63,6500.0
2015-08-14 11:25:00,30.63,30.66,30.61,30.61,5800.0,30.63,30.66,30.61,30.61,5800.0
2015-08-14 11:30:00,30.59,30.59,30.56,30.59,3900.0,30.59,30.59,30.56,30.59,3900.0
2015-08-14 11:35:00,30.6,30.74,30.59,30.71,41020.0,30.6,30.74,30.59,30.71,41020.0
2015-08-14 11:40:00,30.71,30.77,30.63,30.77,11500.0,30.71,30.77,30.63,30.77,11500.0
2015-08-14 11:45:00,30.77,30.77,30.69,30.69,5550.0,30.77,30.77,30.69,30.69,5550.0
2015-08-14 11:50:00,30.7,30.75,30.7,30.75,3600.0,30.7,30.75,30.7,30.75,3600.0
2015-08-14 11:55:00,30.73,30.73,30.66,30.7,5600.0,30.73,30.73,30.66,30.7,5600.0
2015-08-14 12:00:00,30.71,30.72,30.66,30.66,5300.0,30.71,30.72,30.66,30.66,5300.0
2015-08-14 12:05:00,30.66,30.68,30.64,30.67,10300.0,30.66,30.68,30.64,30.67,10300.0
2015-08-14 12:10:00,30.67,30.67,30.64,30.64,6400.0,30.67,30.67,30.64,30.64,6400.0
2015-08-14 12:15:00,30.64,30.65,30.61,30.64,8498.0,30.64,30.65,30.61,30.64,8498.0
2015-08-14 12:20:00,30.64,30.66,30.61,30.61,4500.0,30.64,30.66,30.61,30.61,4500.0
2015-08-14 12:25:00,30.61,30.63,30.61,30.63,4200.0,30.61,30.63,30.61,30.63,4200.0
2015-08-14 12:30:00,30.63,30.72,30.63,30.68,12109.0,30.63,30.72,30.63,30.68,12109.0
2015-08-14 12:35:00,30.68,30.69,30.65,30.67,2900.0,30.68,30.69,30.65,30.67,2900.0
2015-08-14 12:40:00,30.67,30.73,30.66,30.72,10900.0,30.67,30.73,30.66,30.72,10900.0
2015-08-14 12:45:00,30.7,30.7,30.66,30.7,8200.0,30.7,30.7,30.66,30.7,8200.0
2015-08-14 12:50:00,30.71,30.73,30.69,30.73,9000.0,30.71,30.73,30.69,30.73,9000.0
2015-08-14 12:55:00,30.72,30.75,30.72,30.73,5000.0,30.72,30.75,30.72,30.73,5000.0
2015-08-14 13:00:00,30.74,30.74,30.7,30.71,8900.0,30.74,30.74,30.7,30.71,8900.0
2015-08-14 13:05:00,30.71,30.8,30.71,30.78,21012.0,30.71,30.8,30.71,30.78,21012.0
2015-08-14 13:10:00,30.77,30.89,30.76,30.89,7900.0,30.77,30.89,30.76,30.89,7900.0
2015-08-14 13:15:00,30.89,30.99,30.89,30.97,22167.0,30.89,30.99,30.89,30.97,22167.0
2015-08-14 13:20:00,30.96,30.99,30.93,30.93,10624.0,30.96,30.99,30.93,30.93,10624.0
2015-08-14 13:25:00,30.93,30.93,30.9,30.93,5120.0,30.93,30.93,30.9,30.93,5120.0
2015-08-14 13:30:00,30.93,30.98,30.92,30.98,9300.0,30.93,30.98,30.92,30.98,9300.0
2015-08-14 13:35:00,30.98,31.01,30.88,30.89,34079.0,30.98,31.01,30.88,30.89,34079.0
2015-08-14 13:40:00,30.89,30.92,30.85,30.92,12089.0,30.89,30.92,30.85,30.92,12089.0
2015-08-14 13:45:00,30.91,30.91,30.87,30.88,11579.0,30.91,30.91,30.87,30.88,11579.0
2015-08-14 13:50:00,30.88,30.89,30.87,30.89,11000.0,30.88,30.89,30.87,30.89,11000.0
2015-08-14 13:55:00,30.89,30.89,30.74,30.78,26050.0,30.89,30.89,30.74,30.78,26050.0
2015-08-14 14:00:00,30.78,30.83,30.78,30.82,11019.0,30.78,30.83,30.78,30.82,11019.0
2015-08-14 14:05:00,30.82,30.83,30.73,30.78,23268.0,30.82,30.83,30.73,30.78,23268.0
2015-08-14 14:10:00,30.78,30.81,30.77,30.8,13238.0,30.78,30.81,30.77,30.8,13238.0
2015-08-14 14:15:00,30.81,30.82,30.78,30.81,16101.0,30.81,30.82,30.78,30.81,16101.0
2015-08-14 14:20:00,30.81,30.82,30.78,30.79,14388.0,30.81,30.82,30.78,30.79,14388.0
2015-08-14 14:25:00,30.79,30.8,30.75,30.75,20111.0,30.79,30.8,30.75,30.75,20111.0
2015-08-14 14:30:00,30.74,30.78,30.73,30.76,22326.0,30.74,30.78,30.73,30.76,22326.0
2015-08-14 14:35:00,30.75,30.79,30.75,30.79,16577.0,30.75,30.79,30.75,30.79,16577.0
2015-08-14 14:40:00,30.79,30.83,30.78,30.79,18107.0,30.79,30.83,30.78,30.79,18107.0
2015-08-14 14:45:00,30.8,30.82,30.79,30.82,8740.0,30.8,30.82,30.79,30.82,8740.0
2015-08-14 14:50:00,30.83,30.83,30.75,30.8,21573.0,30.83,30.83,30.75,30.8,21573.0
2015-08-14 14:55:00,30.8,30.82,30.76,30.79,12121.0,30.8,30.82,30.76,30.79,12121.0
2015-08-14 15:00:00,30.8,30.82,30.77,30.82,20845.0,30.8,30.82,30.77,30.82,20845.0
2015-08-14 15:05:00,30.82,30.85,30.8,30.83,15285.0,30.82,30.85,30.8,30.83,15285.0
2015-08-14 15:10:00,30.83,30.85,30.81,30.85,12700.0,30.83,30.85,30.81,30.85,12700.0
2015-08-14 15:15:00,30.85,30.88,30.85,30.86,22961.0,30.85,30.88,30.85,30.86,22961.0
2015-08-14 15:20:00,30.86,30.87,30.8,30.82,21647.0,30.86,30.87,30.8,30.82,21647.0
2015-08-14 15:25:00,30.81,30.82,30.75,30.76,13100.0,30.81,30.82,30.75,30.76,13100.0
2015-08-14 15:30:00,30.76,30.78,30.75,30.77,21473.0,30.76,30.78,30.75,30.77,21473.0
2015-08-14 15:35:00,30.76,30.77,30.76,30.77,13456.0,30.76,30.77,30.76,30.77,13456.0
2015-08-14 15:40:00,30.77,30.78,30.73,30.73,48263.0,30.77,30.78,30.73,30.73,48263.0
2015-08-14 15:45:00,30.73,30.75,30.73,30.75,33762.0,30.73,30.75,30.73,30.75,33762.0
2015-08-14 15:50:00,30.75,30.76,30.74,30.76,24671.0,30.75,30.76,30.74,30.76,24671.0
2015-08-14 15:55:00,30.75,30.76,30.68,30.73,102758.0,30.75,30.76,30.68,30.73,102758.0
2015-08-17 09:30:00,30.59,30.61,30.34,30.42,21247.0,30.59,30.61,30.34,30.42,21247.0
2015-08-17 09:35:00,30.4,30.48,30.33,30.45,12694.0,30.4,30.48,30.33,30.45,12694.0
2015-08-17 09:40:00,30.48,30.51,30.4,30.41,17761.0,30.48,30.51,30.4,30.41,17761.0
2015-08-17 09:45:00,30.42,30.45,30.33,30.33,11370.0,30.42,30.45,30.33,30.33,11370.0
2015-08-17 09:50:00,30.33,30.42,30.31,30.42,12700.0,30.33,30.42,30.31,30.42,12700.0
2015-08-17 09:55:00,30.39,30.43,30.35,30.37,7000.0,30.39,30.43,30.35,30.37,7000.0
2015-08-17 10:00:00,30.37,30.38,30.28,30.31,6319.0,30.37,30.38,30.28,30.31,6319.0
2015-08-17 10:05:00,30.31,30.33,30.29,30.33,12500.0,30.31,30.33,30.29,30.33,12500.0
2015-08-17 10:10:00,30.33,30.37,30.29,30.36,19015.0,30.33,30.37,30.29,30.36,19015.0
2015-08-17 10:15:00,30.36,30.51,30.36,30.51,10611.0,30.36,30.51,30.36,30.51,10611.0
2015-08-17 10:20:00,30.53,30.55,30.49,30.49,7537.0,30.53,30.55,30.49,30.49,7537.0
2015-08-17 10:25:00,30.49,30.52,30.45,30.45,4805.0,30.49,30.52,30.45,30.45,4805.0
2015-08-17 10:30:00,30.44,30.46,30.41,30.43,5400.0,30.44,30.46,30.41,30.43,5400.0
2015-08-17 10:35:00,30.42,30.42,30.26,30.26,9319.0,30.42,30.42,30.26,30.26,9319.0
2015-08-17 10:40:00,30.26,30.28,30.23,30.24,18602.0,30.26,30.28,30.23,30.24,18602.0
2015-08-17 10:45:00,30.26,30.29,30.25,30.26,38206.0,30.26,30.29,30.25,30.26,38206.0
2015-08-17 10:50:00,30.27,30.37,30.26,30.34,22035.0,30.27,30.37,30.26,30.34,22035.0
2015-08-17 10:55:00,30.33,30.51,30.33,30.51,11495.0,30.33,30.51,30.33,30.51,11495.0
2015-08-17 11:00:00,30.52,30.58,30.52,30.57,10594.0,30.52,30.58,30.52,30.57,10594.0
2015-08-17 11:05:00,30.57,30.65,30.56,30.65,34670.0,30.57,30.65,30.56,30.65,34670.0
2015-08-17 11:10:00,30.65,30.67,30.6,30.6,10000.0,30.65,30.67,30.6,30.6,10000.0
2015-08-17 11:15:00,30.6,30.61,30.55,30.56,4400.0,30.6,30.61,30.55,30.56,4400.0
2015-08-17 11:20:00,30.56,30.57,30.53,30.56,8305.0,30.56,30.57,30.53,30.56,8305.0
2015-08-17 11:25:00,30.57,30.57,30.54,30.55,5163.0,30.57,30.57,30.54,30.55,5163.0
2015-08-17 11:30:00,30.54,30.55,30.52,30.54,9434.0,30.54,30.55,30.52,30.54,9434.0
2015-08-17 11:35:00,30.54,30.58,30.53,30.57,8515.0,30.54,30.58,30.53,30.57,8515.0
2015-08-17 11:40:00,30.57,30.58,30.55,30.58,7000.0,30.57,30.58,30.55,30.58,7000.0
2015-08-17 11:45:00,30.57,30.67,30.57,30.67,20733.0,30.57,30.67,30.57,30.67,20733.0
2015-08-17 11:50:00,30.67,30.68,30.61,30.64,10106.0,30.67,30.68,30.61,30.64,10106.0
2015-08-17 11:55:00,30.65,30.67,30.65,30.65,26600.0,30.65,30.67,30.65,30.65,26600.0
2015-08-17 12:00:00,30.66,30.67,30.65,30.66,10510.0,30.66,30.67,30.65,30.66,10510.0
2015-08-17 12:05:00,30.66,30.67,30.65,30.67,8801.0,30.66,30.67,30.65,30.67,8801.0
2015-08-17 12:10:00,30.66,30.67,30.63,30.64,6380.0,30.66,30.67,30.63,30.64,6380.0
2015-08-17 12:15:00,30.63,30.67,30.62,30.65,8220.0,30.63,30.67,30.62,30.65,8220.0
2015-08-17 12:20:00,30.65,30.71,30.65,30.7,5283.0,30.65,30.71,30.65,30.7,5283.0
2015-08-17 12:25:00,30.71,30.74,30.69,30.71,11550.0,30.71,30.74,30.69,30.71,11550.0
2015-08-17 12:30:00,30.69,30.71,30.69,30.69,1700.0,30.69,30.71,30.69,30.69,1700.0
2015-08-17 12:35:00,30.69,30.7,30.69,30.69,2800.0,30.69,30.7,30.69,30.69,2800.0
2015-08-17 12:40:00,30.7,30.7,30.69,30.7,2000.0,30.7,30.7,30.69,30.7,2000.0
2015-08-17 12:45:00,30.7,30.74,30.69,30.73,8054.0,30.7,30.74,30.69,30.73,8054.0
2015-08-17 12:50:00,30.74,30.88,30.74,30.88,18645.0,30.74,30.88,30.74,30.88,18645.0
2015-08-17 12:55:00,30.88,30.98,30.88,30.96,21622.0,30.88,30.98,30.88,30.96,21622.0
2015-08-17 13:00:00,30.96,30.96,30.89,30.92,7100.0,30.96,30.96,30.89,30.92,7100.0
2015-08-17 13:05:00,30.92,30.92,30.89,30.92,4906.0,30.92,30.92,30.89,30.92,4906.0
2015-08-17 13:10:00,30.93,30.98,30.93,30.98,5700.0,30.93,30.98,30.93,30.98,5700.0
2015-08-17 13:15:00,30.98,31.01,30.97,31.0,16210.0,30.98,31.01,30.97,31.0,16210.0
2015-08-17 13:20:00,30.99,31.03,30.98,31.03,7143.0,30.99,31.03,30.98,31.03,7143.0
2015-08-17 13:25:00,31.03,31.19,31.03,31.14,56872.0,31.03,31.19,31.03,31.14,56872.0
2015-08-17 13:30:00,31.14,31.2,31.14,31.17,27028.0,31.14,31.2,31.14,31.17,27028.0
2015-08-17 13:35:00,31.18,31.2,31.11,31.16,32441.0,31.18,31.2,31.11,31.16,32441.0
2015-08-17 13:40:00,31.15,31.38,31.12,31.36,99236.0,31.15,31.38,31.12,31.36,99236.0
2015-08-17 13:45:00,31.36,31.6,31.33,31.58,122319.0,31.36,31.6,31.33,31.58,122319.0
2015-08-17 13:50:00,31.58,31.6,31.4,31.42,51229.0,31.58,31.6,31.4,31.42,51229.0
2015-08-17 13:55:00,31.43,31.43,31.36,31.38,22552.0,31.43,31.43,31.36,31.38,22552.0
2015-08-17 14:00:00,31.38,31.48,31.38,31.48,22518.0,31.38,31.48,31.38,31.48,22518.0
2015-08-17 14:05:00,31.47,31.48,31.45,31.48,25610.0,31.47,31.48,31.45,31.48,25610.0
2015-08-17 14:10:00,31.48,31.52,31.41,31.48,34650.0,31.48,31.52,31.41,31.48,34650.0
2015-08-17 14:15:00,31.48,31.48,31.37,31.41,22386.0,31.48,31.48,31.37,31.41,22386.0
2015-08-17 14:20:00,31.42,31.48,31.41,31.48,12112.0,31.42,31.48,31.41,31.48,12112.0
2015-08-17 14:25:00,31.49,31.49,31.34,31.36,19036.0,31.49,31.49,31.34,31.36,19036.0
2015-08-17 14:30:00,31.35,31.43,31.34,31.42,18630.0,31.35,31.43,31.34,31.42,18630.0
2015-08-17 14:35:00,31.42,31.42,31.36,31.39,16438.0,31.42,31.42,31.36,31.39,16438.0
2015-08-17 14:40:00,31.39,31.41,31.35,31.38,15134.0,31.39,31.41,31.35,31.38,15134.0
2015-08-17 14:45:00,31.4,31.41,31.38,31.39,15839.0,31.4,31.41,31.38,31.39,15839.0
2015-08-17 14:50:00,31.38,31.4,31.35,31.39,15702.0,31.38,31.4,31.35,31.39,15702.0
2015-08-17 14:55:00,31.39,31.5,31.38,31.5,13771.0,31.39,31.5,31.38,31.5,13771.0
2015-08-17 15:00:00,31.5,31.55,31.5,31.5,25350.0,31.5,31.55,31.5,31.5,25350.0
2015-08-17 15:05:00,31.5,31.51,31.45,31.51,17487.0,31.5,31.51,31.45,31.51,17487.0
2015-08-17 15:10:00,31.5,31.6,31.5,31.56,33419.0,31.5,31.6,31.5,31.56,33419.0
2015-08-17 15:15:00,31.56,31.65,31.56,31.64,43720.0,31.56,31.65,31.56,31.64,43720.0
2015-08-17 15:20:00,31.64,31.66,31.62,31.64,23546.0,31.64,31.66,31.62,31.64,23546.0
2015-08-17 15:25:00,31.64,31.69,31.6,31.67,72475.0,31.64,31.69,31.6,31.67,72475.0
2015-08-17 15:30:00,31.66,31.69,31.6,31.6,41792.0,31.66,31.69,31.6,31.6,41792.0
2015-08-17 15:35:00,31.61,31.64,31.54,31.59,54198.0,31.61,31.64,31.54,31.59,54198.0
2015-08-17 15:40:00,31.59,31.62,31.56,31.58,36076.0,31.59,31.62,31.56,31.58,36076.0
2015-08-17 15:45:00,31.58,31.61,31.57,31.57,59367.0,31.58,31.61,31.57,31.57,59367.0
2015-08-17 15:50:00,31.57,31.58,31.56,31.58,57395.0,31.57,31.58,31.56,31.58,57395.0
2015-08-17 15:55:00,31.58,31.62,31.57,31.6,105121.0,31.58,31.62,31.57,31.6,105121.0
2015-08-18 09:30:00,31.55,31.56,31.33,31.37,9903.0,31.55,31.56,31.33,31.37,9903.0
2015-08-18 09:35:00,31.4,31.56,31.4,31.45,8304.0,31.4,31.56,31.4,31.45,8304.0
2015-08-18 09:40:00,31.49,31.52,31.37,31.51,14599.0,31.49,31.52,31.37,31.51,14599.0
2015-08-18 09:45:00,31.48,31.6,31.45,31.59,13050.0,31.48,31.6,31.45,31.59,13050.0
2015-08-18 09:50:00,31.57,31.61,31.49,31.54,203400.0,31.57,31.61,31.49,31.54,203400.0
2015-08-18 09:55:00,31.53,31.58,31.51,31.57,6617.0,31.53,31.58,31.51,31.57,6617.0
2015-08-18 10:00:00,31.57,31.57,31.38,31.5,30993.0,31.57,31.57,31.38,31.5,30993.0
2015-08-18 10:05:00,31.51,31.54,31.43,31.45,16469.0,31.51,31.54,31.43,31.45,16469.0
2015-08-18 10:10:00,31.44,31.48,31.41,31.48,5700.0,31.44,31.48,31.41,31.48,5700.0
2015-08-18 10:15:00,31.47,31.53,31.44,31.52,8458.0,31.47,31.53,31.44,31.52,8458.0
2015-08-18 10:20:00,31.53,31.58,31.52,31.53,9000.0,31.53,31.58,31.52,31.53,9000.0
2015-08-18 10:25:00,31.52,31.52,31.37,31.39,7322.0,31.52,31.52,31.37,31.39,7322.0
2015-08-18 10:30:00,31.39,31.49,31.39,31.49,18500.0,31.39,31.49,31.39,31.49,18500.0
2015-08-18 10:35:00,31.48,31.49,31.38,31.47,16000.0,31.48,31.49,31.38,31.47,16000.0
2015-08-18 10:40:00,31.46,31.49,31.41,31.45,17709.0,31.46,31.49,31.41,31.45,17709.0
2015-08-18 10:45:00,31.46,31.55,31.45,31.48,17492.0,31.46,31.55,31.45,31.48,17492.0
2015-08-18 10:50:00,31.5,31.53,31.47,31.53,9328.0,31.5,31.53,31.47,31.53,9328.0
2015-08-18 10:55:00,31.53,31.53,31.46,31.46,28226.0,31.53,31.53,31.46,31.46,28226.0
2015-08-18 11:00:00,31.46,31.49,31.35,31.37,19044.0,31.46,31.49,31.35,31.37,19044.0
2015-08-18 11:05:00,31.37,31.4,31.37,31.38,5000.0,31.37,31.4,31.37,31.38,5000.0
2015-08-18 11:10:00,31.37,31.38,31.33,31.38,4942.0,31.37,31.38,31.33,31.38,4942.0
2015-08-18 11:15:00,31.38,31.38,31.26,31.27,20655.0,31.38,31.38,31.26,31.27,20655.0
2015-08-18 11:20:00,31.26,31.28,31.25,31.26,5849.0,31.26,31.28,31.25,31.26,5849.0
2015-08-18 11:25:00,31.26,31.29,31.26,31.27,6800.0,31.26,31.29,31.26,31.27,6800.0
2015-08-18 11:30:00,31.28,31.28,31.22,31.22,5400.0,31.28,31.28,31.22,31.22,5400.0
2015-08-18 11:35:00,31.22,31.27,31.22,31.24,3549.0,31.22,31.27,31.22,31.24,3549.0
2015-08-18 11:40:00,31.23,31.32,31.23,31.32,23008.0,31.23,31.32,31.23,31.32,23008.0
2015-08-18 11:45:00,31.32,31.32,31.29,31.31,4643.0,31.32,31.32,31.29,31.31,4643.0
2015-08-18 11:50:00,31.3,31.31,31.25,31.31,5900.0,31.3,31.31,31.25,31.31,5900.0
2015-08-18 11:55:00,31.31,31.32,31.28,31.31,5500.0,31.31,31.32,31.28,31.31,5500.0
2015-08-18 12:00:00,31.3,31.34,31.29,31.32,7300.0,31.3,31.34,31.29,31.32,7300.0
2015-08-18 12:05:00,31.31,31.32,31.28,31.28,2400.0,31.31,31.32,31.28,31.28,2400.0
2015-08-18 12:10:00,31.28,31.33,31.26,31.3,5856.0,31.28,31.33,31.26,31.3,5856.0
2015-08-18 12:15:00,31.29,31.29,31.22,31.22,3505.0,31.29,31.29,31.22,31.22,3505.0
2015-08-18 12:20:00,31.21,31.26,31.2,31.26,9600.0,31.21,31.26,31.2,31.26,9600.0
2015-08-18 12:25:00,31.26,31.34,31.26,31.32,40350.0,31.26,31.34,31.26,31.32,40350.0
2015-08-18 12:30:00,31.3,31.33,31.28,31.33,24315.0,31.3,31.33,31.28,31.33,24315.0
2015-08-18 12:35:00,31.32,31.33,31.31,31.32,7400.0,31.32,31.33,31.31,31.32,7400.0
2015-08-18 12:40:00,31.31,31.33,31.3,31.31,15711.0,31.31,31.33,31.3,31.31,15711.0
2015-08-18 12:45:00,31.3,31.31,31.29,31.3,4100.0,31.3,31.31,31.29,31.3,4100.0
2015-08-18 12:50:00,31.31,31.4,31.3,31.39,19880.0,31.31,31.4,31.3,31.39,19880.0
2015-08-18 12:55:00,31.38,31.41,31.36,31.37,14400.0,31.38,31.41,31.36,31.37,14400.0
2015-08-18 13:00:00,31.38,31.39,31.31,31.34,29082.0,31.38,31.39,31.31,31.34,29082.0
2015-08-18 13:05:00,31.33,31.42,31.33,31.4,16310.0,31.33,31.42,31.33,31.4,16310.0
2015-08-18 13:10:00,31.41,31.41,31.35,31.39,17879.0,31.41,31.41,31.35,31.39,17879.0
2015-08-18 13:15:00,31.39,31.41,31.37,31.4,8716.0,31.39,31.41,31.37,31.4,8716.0
2015-08-18 13:20:00,31.4,31.4,31.37,31.4,14942.0,31.4,31.4,31.37,31.4,14942.0
2015-08-18 13:25:00,31.39,31.41,31.39,31.41,6686.0,31.39,31.41,31.39,31.41,6686.0
2015-08-18 13:30:00,31.41,31.41,31.36,31.4,7112.0,31.41,31.41,31.36,31.4,7112.0
2015-08-18 13:35:00,31.4,31.41,31.38,31.4,4402.0,31.4,31.41,31.38,31.4,4402.0
2015-08-18 13:40:00,31.39,31.4,31.38,31.4,10600.0,31.39,31.4,31.38,31.4,10600.0
2015-08-18 13:45:00,31.4,31.4,31.36,31.4,61411.0,31.4,31.4,31.36,31.4,61411.0
2015-08-18 13:50:00,31.38,31.4,31.36,31.4,16510.0,31.38,31.4,31.36,31.4,16510.0
2015-08-18 13:55:00,31.41,31.41,31.37,31.4,30398.0,31.41,31.41,31.37,31.4,30398.0
2015-08-18 14:00:00,31.41,31.42,31.38,31.41,7887.0,31.41,31.42,31.38,31.41,7887.0
2015-08-18 14:05:00,31.4,31.41,31.39,31.41,4417.0,31.4,31.41,31.39,31.41,4417.0
2015-08-18 14:10:00,31.41,31.41,31.39,31.41,7753.0,31.41,31.41,31.39,31.41,7753.0
2015-08-18 14:15:00,31.4,31.42,31.38,31.39,10756.0,31.4,31.42,31.38,31.39,10756.0
2015-08-18 14:20:00,31.39,31.4,31.39,31.4,10395.0,31.39,31.4,31.39,31.4,10395.0
2015-08-18 14:25:00,31.39,31.43,31.38,31.43,6700.0,31.39,31.43,31.38,31.43,6700.0
2015-08-18 14:30:00,31.43,31.43,31.39,31.42,29598.0,31.43,31.43,31.39,31.42,29598.0
2015-08-18 14:35:00,31.41,31.42,31.28,31.3,27432.0,31.41,31.42,31.28,31.3,27432.0
2015-08-18 14:40:00,31.3,31.3,31.18,31.18,91238.0,31.3,31.3,31.18,31.18,91238.0
2015-08-18 14:45:00,31.2,31.2,31.16,31.2,17271.0,31.2,31.2,31.16,31.2,17271.0
2015-08-18 14:50:00,31.2,31.21,31.16,31.19,11376.0,31.2,31.21,31.16,31.19,11376.0
2015-08-18 14:55:00,31.18,31.23,31.17,31.21,8436.0,31.18,31.23,31.17,31.21,8436.0
2015-08-18 15:00:00,31.21,31.21,31.15,31.15,6835.0,31.21,31.21,31.15,31.15,6835.0
2015-08-18 15:05:00,31.15,31.15,31.1,31.13,11257.0,31.15,31.15,31.1,31.13,11257.0
2015-08-18 15:10:00,31.13,31.14,31.11,31.13,8643.0,31.13,31.14,31.11,31.13,8643.0
2015-08-18 15:15:00,31.12,31.13,31.11,31.12,10777.0,31.12,31.13,31.11,31.12,10777.0
2015-08-18 15:20:00,31.12,31.13,31.09,31.09,7566.0,31.12,31.13,31.09,31.09,7566.0
2015-08-18 15:25:00,31.1,31.11,31.08,31.09,12017.0,31.1,31.11,31.08,31.09,12017.0
2015-08-18 15:30:00,31.09,31.09,31.08,31.08,9400.0,31.09,31.09,31.08,31.08,9400.0
2015-08-18 15:35:00,31.08,31.1,31.08,31.1,9800.0,31.08,31.1,31.08,31.1,9800.0
2015-08-18 15:40:00,31.1,31.1,31.04,31.06,18672.0,31.1,31.1,31.04,31.06,18672.0
2015-08-18 15:45:00,31.07,31.11,31.06,31.11,21126.0,31.07,31.11,31.06,31.11,21126.0
2015-08-18 15:50:00,31.1,31.11,31.05,31.06,28212.0,31.1,31.11,31.05,31.06,28212.0
2015-08-18 15:55:00,31.06,31.15,31.05,31.12,87405.0,31.06,31.15,31.05,31.12,87405.0
2015-08-19 09:30:00,31.06,31.06,30.82,30.83,15015.0,31.06,31.06,30.82,30.83,15015.0
2015-08-19 09:35:00,30.91,31.09,30.85,31.08,26588.0,30.91,31.09,30.85,31.08,26588.0
2015-08-19 09:40:00,31.07,31.11,31.06,31.1,9521.0,31.07,31.11,31.06,31.1,9521.0
2015-08-19 09:45:00,31.1,31.1,30.96,30.98,15365.0,31.1,31.1,30.96,30.98,15365.0
2015-08-19 09:50:00,30.99,31.0,30.87,30.9,13600.0,30.99,31.0,30.87,30.9,13600.0
2015-08-19 09:55:00,30.91,31.0,30.84,30.93,8871.0,30.91,31.0,30.84,30.93,8871.0
2015-08-19 10:00:00,30.91,30.91,30.83,30.87,5800.0,30.91,30.91,30.83,30.87,5800.0
2015-08-19 10:05:00,30.87,30.89,30.83,30.89,9561.0,30.87,30.89,30.83,30.89,9561.0
2015-08-19 10:10:00,30.89,30.9,30.87,30.89,4517.0,30.89,30.9,30.87,30.89,4517.0
2015-08-19 10:15:00,30.89,30.89,30.84,30.89,14594.0,30.89,30.89,30.84,30.89,14594.0
2015-08-19 10:20:00,30.9,30.91,30.86,30.89,5400.0,30.9,30.91,30.86,30.89,5400.0
2015-08-19 10:25:00,30.88,30.88,30.84,30.84,5425.0,30.88,30.88,30.84,30.84,5425.0
2015-08-19 10:30:00,30.84,30.85,30.78,30.81,8272.0,30.84,30.85,30.78,30.81,8272.0
2015-08-19 10:35:00,30.79,30.79,30.71,30.71,2700.0,30.79,30.79,30.71,30.71,2700.0
2015-08-19 10:40:00,30.74,30.74,30.66,30.7,4907.0,30.74,30.74,30.66,30.7,4907.0
2015-08-19 10:45:00,30.67,30.7,30.63,30.68,9730.0,30.67,30.7,30.63,30.68,9730.0
2015-08-19 10:50:00,30.69,30.69,30.59,30.59,3845.0,30.69,30.69,30.59,30.59,3845.0
2015-08-19 10:55:00,30.59,30.6,30.54,30.58,8259.0,30.59,30.6,30.54,30.58,8259.0
2015-08-19 11:00:00,30.59,30.65,30.58,30.6,4133.0,30.59,30.65,30.58,30.6,4133.0
2015-08-19 11:05:00,30.6,30.61,30.56,30.57,2400.0,30.6,30.61,30.56,30.57,2400.0
2015-08-19 11:10:00,30.57,30.62,30.57,30.61,5438.0,30.57,30.62,30.57,30.61,5438.0
2015-08-19 11:15:00,30.59,30.59,30.53,30.53,5946.0,30.59,30.59,30.53,30.53,5946.0
2015-08-19 11:20:00,30.56,30.56,30.53,30.55,2600.0,30.56,30.56,30.53,30.55,2600.0
2015-08-19 11:25:00,30.55,30.55,30.42,30.44,9240.0,30.55,30.55,30.42,30.44,9240.0
2015-08-19 11:30:00,30.43,30.47,30.43,30.47,3511.0,30.43,30.47,30.43,30.47,3511.0
2015-08-19 11:35:00,30.47,30.5,30.44,30.46,22011.0,30.47,30.5,30.44,30.46,22011.0
2015-08-19 11:40:00,30.44,30.44,30.42,30.43,4397.0,30.44,30.44,30.42,30.43,4397.0
2015-08-19 11:45:00,30.41,30.43,30.38,30.4,16653.0,30.41,30.43,30.38,30.4,16653.0
2015-08-19 11:50:00,30.4,30.41,30.39,30.41,5210.0,30.4,30.41,30.39,30.41,5210.0
2015-08-19 11:55:00,30.42,30.42,30.37,30.39,34969.0,30.42,30.42,30.37,30.39,34969.0
2015-08-19 12:00:00,30.41,30.43,30.4,30.43,7958.0,30.41,30.43,30.4,30.43,7958.0
2015-08-19 12:05:00,30.43,30.49,30.43,30.48,5956.0,30.43,30.49,30.43,30.48,5956.0
2015-08-19 12:10:00,30.49,30.49,30.46,30.46,3611.0,30.49,30.49,30.46,30.46,3611.0
2015-08-19 12:15:00,30.46,30.46,30.43,30.45,3100.0,30.46,30.46,30.43,30.45,3100.0
2015-08-19 12:20:00,30.45,30.45,30.4,30.4,9467.0,30.45,30.45,30.4,30.4,9467.0
2015-08-19 12:25:00,30.4,30.42,30.39,30.42,2821.0,30.4,30.42,30.39,30.42,2821.0
2015-08-19 12:30:00,30.41,30.44,30.4,30.44,7685.0,30.41,30.44,30.4,30.44,7685.0
2015-08-19 12:35:00,30.45,30.47,30.44,30.47,4600.0,30.45,30.47,30.44,30.47,4600.0
2015-08-19 12:40:00,30.47,30.52,30.45,30.51,35634.0,30.47,30.52,30.45,30.51,35634.0
2015-08-19 12:45:00,30.51,30.57,30.5,30.52,9997.0,30.51,30.57,30.5,30.52,9997.0
2015-08-19 12:50:00,30.52,30.52,30.48,30.49,33304.0,30.52,30.52,30.48,30.49,33304.0
2015-08-19 12:55:00,30.48,30.53,30.48,30.53,10199.0,30.48,30.53,30.48,30.53,10199.0
2015-08-19 13:00:00,30.53,30.56,30.51,30.54,40556.0,30.53,30.56,30.51,30.54,40556.0
2015-08-19 13:05:00,30.54,30.56,30.53,30.56,15401.0,30.54,30.56,30.53,30.56,15401.0
2015-08-19 13:10:00,30.56,30.59,30.56,30.59,4300.0,30.56,30.59,30.56,30.59,4300.0
2015-08-19 13:15:00,30.59,30.62,30.58,30.62,4300.0,30.59,30.62,30.58,30.62,4300.0
2015-08-19 13:20:00,30.61,30.62,30.58,30.59,5939.0,30.61,30.62,30.58,30.59,5939.0
2015-08-19 13:25:00,30.59,30.59,30.55,30.55,10551.0,30.59,30.59,30.55,30.55,10551.0
2015-08-19 13:30:00,30.55,30.59,30.54,30.57,10046.0,30.55,30.59,30.54,30.57,10046.0
2015-08-19 13:35:00,30.57,30.59,30.54,30.58,8922.0,30.57,30.59,30.54,30.58,8922.0
2015-08-19 13:40:00,30.58,30.61,30.57,30.6,9460.0,30.58,30.61,30.57,30.6,9460.0
2015-08-19 13:45:00,30.61,30.63,30.57,30.63,3900.0,30.61,30.63,30.57,30.63,3900.0
2015-08-19 13:50:00,30.61,30.62,30.59,30.6,5900.0,30.61,30.62,30.59,30.6,5900.0
2015-08-19 13:55:00,30.59,30.6,30.53,30.55,10370.0,30.59,30.6,30.53,30.55,10370.0
2015-08-19 14:00:00,30.55,30.64,30.52,30.64,8400.0,30.55,30.64,30.52,30.64,8400.0
2015-08-19 14:05:00,30.64,30.73,30.64,30.7,9532.0,30.64,30.73,30.64,30.7,9532.0
2015-08-19 14:10:00,30.71,30.75,30.67,30.72,9195.0,30.71,30.75,30.67,30.72,9195.0
2015-08-19 14:15:00,30.7,30.71,30.64,30.67,6248.0,30.7,30.71,30.64,30.67,6248.0
2015-08-19 14:20:00,30.67,30.69,30.65,30.68,7400.0,30.67,30.69,30.65,30.68,7400.0
2015-08-19 14:25:00,30.68,30.68,30.61,30.61,7700.0,30.68,30.68,30.61,30.61,7700.0
2015-08-19 14:30:00,30.61,30.61,30.56,30.56,12945.0,30.61,30.61,30.56,30.56,12945.0
2015-08-19 14:35:00,30.57,30.6,30.57,30.59,7625.0,30.57,30.6,30.57,30.59,7625.0
2015-08-19 14:40:00,30.59,30.6,30.55,30.55,17980.0,30.59,30.6,30.55,30.55,17980.0
2015-08-19 14:45:00,30.55,30.55,30.53,30.55,16482.0,30.55,30.55,30.53,30.55,16482.0
2015-08-19 14:50:00,30.54,30.54,30.47,30.48,5100.0,30.54,30.54,30.47,30.48,5100.0
2015-08-19 14:55:00,30.47,30.47,30.34,30.34,10897.0,30.47,30.47,30.34,30.34,10897.0
2015-08-19 15:00:00,30.34,30.37,30.33,30.33,14252.0,30.34,30.37,30.33,30.33,14252.0
2015-08-19 15:05:00,30.33,30.37,30.32,30.37,13356.0,30.33,30.37,30.32,30.37,13356.0
2015-08-19 15:10:00,30.36,30.41,30.36,30.38,13810.0,30.36,30.41,30.36,30.38,13810.0
2015-08-19 15:15:00,30.37,30.4,30.35,30.4,9700.0,30.37,30.4,30.35,30.4,9700.0
2015-08-19 15:20:00,30.39,30.43,30.37,30.38,7800.0,30.39,30.43,30.37,30.38,7800.0
2015-08-19 15:25:00,30.39,30.41,30.38,30.39,6861.0,30.39,30.41,30.38,30.39,6861.0
2015-08-19 15:30:00,30.39,30.46,30.38,30.41,29719.0,30.39,30.46,30.38,30.41,29719.0
2015-08-19 15:35:00,30.4,30.4,30.35,30.38,19764.0,30.4,30.4,30.35,30.38,19764.0
2015-08-19 15:40:00,30.38,30.41,30.38,30.38,11916.0,30.38,30.41,30.38,30.38,11916.0
2015-08-19 15:45:00,30.38,30.41,30.37,30.39,19848.0,30.38,30.41,30.37,30.39,19848.0
2015-08-19 15:50:00,30.39,30.39,30.35,30.38,26461.0,30.39,30.39,30.35,30.38,26461.0
2015-08-19 15:55:00,30.39,30.4,30.33,30.34,73261.0,30.39,30.4,30.33,30.34,73261.0
2015-08-20 09:30:00,30.21,30.26,30.0,30.08,10304.0,30.21,30.26,30.0,30.08,10304.0
2015-08-20 09:35:00,30.09,30.18,30.04,30.11,7666.0,30.09,30.18,30.04,30.11,7666.0
2015-08-20 09:40:00,30.18,30.22,30.08,30.12,7568.0,30.18,30.22,30.08,30.12,7568.0
2015-08-20 09:45:00,30.13,30.14,30.01,30.04,5600.0,30.13,30.14,30.01,30.04,5600.0
2015-08-20 09:50:00,30.05,30.14,30.04,30.09,14268.0,30.05,30.14,30.04,30.09,14268.0
2015-08-20 09:55:00,30.09,30.09,29.96,29.98,11656.0,30.09,30.09,29.96,29.98,11656.0
2015-08-20 10:00:00,29.97,30.04,29.95,29.99,32986.0,29.97,30.04,29.95,29.99,32986.0
2015-08-20 10:05:00,29.98,30.04,29.97,30.03,14123.0,29.98,30.04,29.97,30.03,14123.0
2015-08-20 10:10:00,30.03,30.03,29.97,29.99,7441.0,30.03,30.03,29.97,29.99,7441.0
2015-08-20 10:15:00,30.0,30.01,29.85,29.85,10563.0,30.0,30.01,29.85,29.85,10563.0
2015-08-20 10:20:00,29.84,29.85,29.76,29.77,14460.0,29.84,29.85,29.76,29.77,14460.0
2015-08-20 10:25:00,29.75,29.78,29.71,29.77,15586.0,29.75,29.78,29.71,29.77,15586.0
2015-08-20 10:30:00,29.77,29.85,29.76,29.82,29924.0,29.77,29.85,29.76,29.82,29924.0
2015-08-20 10:35:00,29.83,29.92,29.8,29.9,11191.0,29.83,29.92,29.8,29.9,11191.0
2015-08-20 10:40:00,29.9,29.91,29.86,29.88,15202.0,29.9,29.91,29.86,29.88,15202.0
2015-08-20 10:45:00,29.9,29.94,29.89,29.9,7300.0,29.9,29.94,29.89,29.9,7300.0
2015-08-20 10:50:00,29.9,29.9,29.87,29.9,7554.0,29.9,29.9,29.87,29.9,7554.0
2015-08-20 10:55:00,29.91,29.91,29.82,29.84,9600.0,29.91,29.91,29.82,29.84,9600.0
2015-08-20 11:00:00,29.83,29.92,29.83,29.88,13005.0,29.83,29.92,29.83,29.88,13005.0
2015-08-20 11:05:00,29.88,29.89,29.85,29.87,3800.0,29.88,29.89,29.85,29.87,3800.0
2015-08-20 11:10:00,29.85,29.88,29.84,29.88,19659.0,29.85,29.88,29.84,29.88,19659.0
2015-08-20 11:15:00,29.88,29.88,29.81,29.81,10440.0,29.88,29.88,29.81,29.81,10440.0
2015-08-20 11:20:00,29.82,29.85,29.8,29.85,3800.0,29.82,29.85,29.8,29.85,3800.0
2015-08-20 11:25:00,29.87,29.91,29.85,29.88,27354.0,29.87,29.91,29.85,29.88,27354.0
2015-08-20 11:30:00,29.88,29.89,29.81,29.81,32668.0,29.88,29.89,29.81,29.81,32668.0
2015-08-20 11:35:00,29.81,29.81,29.77,29.8,5633.0,29.81,29.81,29.77,29.8,5633.0
2015-08-20 11:40:00,29.8,29.88,29.8,29.88,5300.0,29.8,29.88,29.8,29.88,5300.0
2015-08-20 11:45:00,29.86,29.88,29.85,29.88,5600.0,29.86,29.88,29.85,29.88,5600.0
2015-08-20 11:50:00,29.88,29.91,29.88,29.91,14101.0,29.88,29.91,29.88,29.91,14101.0
2015-08-20 11:55:00,29.92,29.96,29.92,29.96,7353.0,29.92,29.96,29.92,29.96,7353.0
2015-08-20 12:00:00,29.96,29.96,29.91,29.91,3700.0,29.96,29.96,29.91,29.91,3700.0
2015-08-20 12:05:00,29.91,29.92,29.89,29.91,4400.0,29.91,29.92,29.89,29.91,4400.0
2015-08-20 12:10:00,29.9,29.92,29.9,29.9,5500.0,29.9,29.92,29.9,29.9,5500.0
2015-08-20 12:15:00,29.9,29.9,29.86,29.87,22829.0,29.9,29.9,29.86,29.87,22829.0
2015-08-20 12:20:00,29.87,29.9,29.85,29.89,31725.0,29.87,29.9,29.85,29.89,31725.0
2015-08-20 12:25:00,29.88,29.89,29.87,29.89,4500.0,29.88,29.89,29.87,29.89,4500.0
2015-08-20 12:30:00,29.87,29.9,29.87,29.88,4200.0,29.87,29.9,29.87,29.88,4200.0
2015-08-20 12:35:00,29.88,29.91,29.88,29.88,7166.0,29.88,29.91,29.88,29.88,7166.0
2015-08-20 12:40:00,29.87,29.87,29.83,29.83,5800.0,29.87,29.87,29.83,29.83,5800.0
2015-08-20 12:45:00,29.82,29.82,29.79,29.8,6100.0,29.82,29.82,29.79,29.8,6100.0
2015-08-20 12:50:00,29.79,29.79,29.77,29.77,7800.0,29.79,29.79,29.77,29.77,7800.0
2015-08-20 12:55:00,29.76,29.79,29.72,29.77,16818.0,29.76,29.79,29.72,29.77,16818.0
2015-08-20 13:00:00,29.75,29.77,29.72,29.72,5800.0,29.75,29.77,29.72,29.72,5800.0
2015-08-20 13:05:00,29.73,29.77,29.73,29.77,10089.0,29.73,29.77,29.73,29.77,10089.0
2015-08-20 13:10:00,29.76,29.77,29.75,29.76,4400.0,29.76,29.77,29.75,29.76,4400.0
2015-08-20 13:15:00,29.76,29.81,29.75,29.81,8900.0,29.76,29.81,29.75,29.81,8900.0
2015-08-20 13:20:00,29.81,29.81,29.78,29.79,10783.0,29.81,29.81,29.78,29.79,10783.0
2015-08-20 13:25:00,29.78,29.8,29.75,29.79,7966.0,29.78,29.8,29.75,29.79,7966.0
2015-08-20 13:30:00,29.78,29.8,29.74,29.74,11399.0,29.78,29.8,29.74,29.74,11399.0
2015-08-20 13:35:00,29.74,29.74,29.7,29.7,5700.0,29.74,29.74,29.7,29.7,5700.0
2015-08-20 13:40:00,29.68,29.7,29.64,29.69,5300.0,29.68,29.7,29.64,29.69,5300.0
2015-08-20 13:45:00,29.69,29.71,29.66,29.68,8773.0,29.69,29.71,29.66,29.68,8773.0
2015-08-20 13:50:00,29.68,29.7,29.67,29.69,16701.0,29.68,29.7,29.67,29.69,16701.0
2015-08-20 13:55:00,29.69,29.7,29.66,29.7,6609.0,29.69,29.7,29.66,29.7,6609.0
2015-08-20 14:00:00,29.7,29.73,29.69,29.7,13813.0,29.7,29.73,29.69,29.7,13813.0
2015-08-20 14:05:00,29.7,29.7,29.64,29.65,8500.0,29.7,29.7,29.64,29.65,8500.0
2015-08-20 14:10:00,29.65,29.67,29.65,29.65,8701.0,29.65,29.67,29.65,29.65,8701.0
2015-08-20 14:15:00,29.65,29.69,29.64,29.69,16700.0,29.65,29.69,29.64,29.69,16700.0
2015-08-20 14:20:00,29.69,29.74,29.68,29.73,7282.0,29.69,29.74,29.68,29.73,7282.0
2015-08-20 14:25:00,29.73,29.76,29.72,29.75,26926.0,29.73,29.76,29.72,29.75,26926.0
2015-08-20 14:30:00,29.75,29.76,29.74,29.74,20276.0,29.75,29.76,29.74,29.74,20276.0
2015-08-20 14:35:00,29.75,29.76,29.74,29.74,12919.0,29.75,29.76,29.74,29.74,12919.0
2015-08-20 14:40:00,29.75,29.75,29.7,29.71,27300.0,29.75,29.75,29.7,29.71,27300.0
2015-08-20 14:45:00,29.71,29.72,29.62,29.62,12950.0,29.71,29.72,29.62,29.62,12950.0
2015-08-20 14:50:00,29.62,29.65,29.59,29.6,20266.0,29.62,29.65,29.59,29.6,20266.0
2015-08-20 14:55:00,29.59,29.61,29.52,29.53,17206.0,29.59,29.61,29.52,29.53,17206.0
2015-08-20 15:00:00,29.54,29.57,29.51,29.56,11825.0,29.54,29.57,29.51,29.56,11825.0
2015-08-20 15:05:00,29.56,29.56,29.53,29.56,11909.0,29.56,29.56,29.53,29.56,11909.0
2015-08-20 15:10:00,29.55,29.56,29.51,29.51,24000.0,29.55,29.56,29.51,29.51,24000.0
2015-08-20 15:15:00,29.5,29.53,29.49,29.5,26638.0,29.5,29.53,29.49,29.5,26638.0
2015-08-20 15:20:00,29.5,29.52,29.48,29.49,12969.0,29.5,29.52,29.48,29.49,12969.0
2015-08-20 15:25:00,29.49,29.51,29.46,29.5,32019.0,29.49,29.51,29.46,29.5,32019.0
2015-08-20 15:30:00,29.51,29.58,29.51,29.57,35953.0,29.51,29.58,29.51,29.57,35953.0
2015-08-20 15:35:00,29.57,29.63,29.56,29.61,58483.0,29.57,29.63,29.56,29.61,58483.0
2015-08-20 15:40:00,29.61,29.64,29.58,29.64,45883.0,29.61,29.64,29.58,29.64,45883.0
2015-08-20 15:45:00,29.63,29.65,29.57,29.58,58475.0,29.63,29.65,29.57,29.58,58475.0
2015-08-20 15:50:00,29.57,29.57,29.42,29.42,69400.0,29.57,29.57,29.42,29.42,69400.0
2015-08-20 15:55:00,29.42,29.44,29.34,29.39,126971.0,29.42,29.44,29.34,29.39,126971.0
2015-08-21 09:30:00,28.95,28.95,28.48,28.66,116298.0,28.95,28.95,28.48,28.66,116298.0
2015-08-21 09:35:00,28.65,28.91,28.64,28.88,31481.0,28.65,28.91,28.64,28.88,31481.0
2015-08-21 09:40:00,28.88,28.93,28.67,28.76,49272.0,28.88,28.93,28.67,28.76,49272.0
2015-08-21 09:45:00,28.74,28.91,28.62,28.9,29156.0,28.74,28.91,28.62,28.9,29156.0
2015-08-21 09:50:00,28.9,28.9,28.81,28.88,22393.0,28.9,28.9,28.81,28.88,22393.0
2015-08-21 09:55:00,28.88,28.93,28.81,28.93,47617.0,28.88,28.93,28.81,28.93,47617.0
2015-08-21 10:00:00,28.92,29.11,28.92,29.09,22028.0,28.92,29.11,28.92,29.09,22028.0
2015-08-21 10:05:00,29.08,29.08,28.94,29.02,30033.0,29.08,29.08,28.94,29.02,30033.0
2015-08-21 10:10:00,29.01,29.01,28.89,28.9,15564.0,29.01,29.01,28.89,28.9,15564.0
2015-08-21 10:15:00,28.9,29.04,28.87,28.99,40631.0,28.9,29.04,28.87,28.99,40631.0
2015-08-21 10:20:00,28.99,29.01,28.94,28.95,26792.0,28.99,29.01,28.94,28.95,26792.0
2015-08-21 10:25:00,28.93,29.03,28.93,29.0,95025.0,28.93,29.03,28.93,29.0,95025.0
2015-08-21 10:30:00,29.0,29.03,28.94,29.01,28965.0,29.0,29.03,28.94,29.01,28965.0
2015-08-21 10:35:00,29.01,29.04,28.96,29.01,75588.0,29.01,29.04,28.96,29.01,75588.0
2015-08-21 10:40:00,29.02,29.11,29.02,29.11,15052.0,29.02,29.11,29.02,29.11,15052.0
2015-08-21 10:45:00,29.1,29.12,28.94,28.96,29987.0,29.1,29.12,28.94,28.96,29987.0
2015-08-21 10:50:00,28.95,28.97,28.9,28.97,13510.0,28.95,28.97,28.9,28.97,13510.0
2015-08-21 10:55:00,28.95,28.95,28.88,28.95,12102.0,28.95,28.95,28.88,28.95,12102.0
2015-08-21 11:00:00,28.95,28.98,28.93,28.94,15404.0,28.95,28.98,28.93,28.94,15404.0
2015-08-21 11:05:00,28.93,28.94,28.84,28.86,24452.0,28.93,28.94,28.84,28.86,24452.0
2015-08-21 11:10:00,28.83,28.85,28.73,28.82,22553.0,28.83,28.85,28.73,28.82,22553.0
2015-08-21 11:15:00,28.83,28.94,28.82,28.94,16893.0,28.83,28.94,28.82,28.94,16893.0
2015-08-21 11:20:00,28.94,28.97,28.92,28.96,31997.0,28.94,28.97,28.92,28.96,31997.0
2015-08-21 11:25:00,28.95,28.97,28.92,28.95,13075.0,28.95,28.97,28.92,28.95,13075.0
2015-08-21 11:30:00,28.96,29.01,28.94,28.96,39038.0,28.96,29.01,28.94,28.96,39038.0
2015-08-21 11:35:00,28.96,28.97,28.83,28.85,18196.0,28.96,28.97,28.83,28.85,18196.0
2015-08-21 11:40:00,28.84,28.86,28.79,28.85,18002.0,28.84,28.86,28.79,28.85,18002.0
2015-08-21 11:45:00,28.85,28.86,28.79,28.79,14888.0,28.85,28.86,28.79,28.79,14888.0
2015-08-21 11:50:00,28.8,28.81,28.76,28.78,14247.0,28.8,28.81,28.76,28.78,14247.0
2015-08-21 11:55:00,28.78,28.93,28.76,28.91,19009.0,28.78,28.93,28.76,28.91,19009.0
2015-08-21 12:00:00,28.9,29.02,28.87,29.02,12518.0,28.9,29.02,28.87,29.02,12518.0
2015-08-21 12:05:00,29.03,29.18,28.98,29.13,20208.0,29.03,29.18,28.98,29.13,20208.0
2015-08-21 12:10:00,29.11,29.14,29.0,29.02,10915.0,29.11,29.14,29.0,29.02,10915.0
2015-08-21 12:15:00,29.0,29.08,29.0,29.07,13946.0,29.0,29.08,29.0,29.07,13946.0
2015-08-21 12:20:00,29.06,29.09,29.0,29.0,18926.0,29.06,29.09,29.0,29.0,18926.0
2015-08-21 12:25:00,29.0,29.09,29.0,29.05,14125.0,29.0,29.09,29.0,29.05,14125.0
2015-08-21 12:30:00,29.06,29.08,29.02,29.05,11809.0,29.06,29.08,29.02,29.05,11809.0
2015-08-21 12:35:00,29.06,29.14,29.03,29.09,23353.0,29.06,29.14,29.03,29.09,23353.0
2015-08-21 12:40:00,29.09,29.09,28.98,29.03,19986.0,29.09,29.09,28.98,29.03,19986.0
2015-08-21 12:45:00,29.04,29.04,28.98,29.01,15839.0,29.04,29.04,28.98,29.01,15839.0
2015-08-21 12:50:00,29.0,29.02,28.93,29.01,14638.0,29.0,29.02,28.93,29.01,14638.0
2015-08-21 12:55:00,29.0,29.01,28.95,28.95,12115.0,29.0,29.01,28.95,28.95,12115.0
2015-08-21 13:00:00,28.95,29.03,28.94,28.96,14903.0,28.95,29.03,28.94,28.96,14903.0
2015-08-21 13:05:00,28.96,29.0,28.95,28.96,12005.0,28.96,29.0,28.95,28.96,12005.0
2015-08-21 13:10:00,28.96,29.11,28.96,29.1,20503.0,28.96,29.11,28.96,29.1,20503.0
2015-08-21 13:15:00,29.1,29.12,29.08,29.1,17481.0,29.1,29.12,29.08,29.1,17481.0
2015-08-21 13:20:00,29.1,29.22,29.1,29.22,25108.0,29.1,29.22,29.1,29.22,25108.0
2015-08-21 13:25:00,29.22,29.36,29.2,29.35,37374.0,29.22,29.36,29.2,29.35,37374.0
2015-08-21 13:30:00,29.35,29.35,29.22,29.23,28811.0,29.35,29.35,29.22,29.23,28811.0
2015-08-21 13:35:00,29.23,29.32,29.2,29.32,16212.0,29.23,29.32,29.2,29.32,16212.0
2015-08-21 13:40:00,29.32,29.36,29.3,29.34,16906.0,29.32,29.36,29.3,29.34,16906.0
2015-08-21 13:45:00,29.34,29.34,29.24,29.29,21242.0,29.34,29.34,29.24,29.29,21242.0
2015-08-21 13:50:00,29.3,29.39,29.25,29.34,19809.0,29.3,29.39,29.25,29.34,19809.0
2015-08-21 13:55:00,29.34,29.53,29.34,29.52,54965.0,29.34,29.53,29.34,29.52,54965.0
2015-08-21 14:00:00,29.52,29.57,29.49,29.5,20820.0,29.52,29.57,29.49,29.5,20820.0
2015-08-21 14:05:00,29.49,29.5,29.41,29.42,17212.0,29.49,29.5,29.41,29.42,17212.0
2015-08-21 14:10:00,29.41,29.42,29.32,29.36,12219.0,29.41,29.42,29.32,29.36,12219.0
2015-08-21 14:15:00,29.37,29.43,29.36,29.37,15164.0,29.37,29.43,29.36,29.37,15164.0
2015-08-21 14:20:00,29.37,29.39,29.29,29.31,16646.0,29.37,29.39,29.29,29.31,16646.0
2015-08-21 14:25:00,29.3,29.32,29.27,29.29,13567.0,29.3,29.32,29.27,29.29,13567.0
2015-08-21 14:30:00,29.29,29.46,29.29,29.39,33855.0,29.29,29.46,29.29,29.39,33855.0
2015-08-21 14:35:00,29.38,29.38,29.24,29.24,10302.0,29.38,29.38,29.24,29.24,10302.0
2015-08-21 14:40:00,29.24,29.24,29.17,29.18,11207.0,29.24,29.24,29.17,29.18,11207.0
2015-08-21 14:45:00,29.17,29.19,29.06,29.07,14356.0,29.17,29.19,29.06,29.07,14356.0
2015-08-21 14:50:00,29.06,29.07,29.0,29.04,23200.0,29.06,29.07,29.0,29.04,23200.0
2015-08-21 14:55:00,29.04,29.08,29.01,29.02,28084.0,29.04,29.08,29.01,29.02,28084.0
2015-08-21 15:00:00,29.01,29.08,29.01,29.05,15178.0,29.01,29.08,29.01,29.05,15178.0
2015-08-21 15:05:00,29.06,29.08,28.97,28.97,16759.0,29.06,29.08,28.97,28.97,16759.0
2015-08-21 15:10:00,28.96,28.96,28.83,28.84,28074.0,28.96,28.96,28.83,28.84,28074.0
2015-08-21 15:15:00,28.84,28.91,28.79,28.9,32712.0,28.84,28.91,28.79,28.9,32712.0
2015-08-21 15:20:00,28.9,28.96,28.88,28.95,22192.0,28.9,28.96,28.88,28.95,22192.0
2015-08-21 15:25:00,28.95,28.96,28.87,28.89,51685.0,28.95,28.96,28.87,28.89,51685.0
2015-08-21 15:30:00,28.89,28.9,28.85,28.85,43170.0,28.89,28.9,28.85,28.85,43170.0
2015-08-21 15:35:00,28.84,28.92,28.82,28.92,40100.0,28.84,28.92,28.82,28.92,40100.0
2015-08-21 15:40:00,28.92,28.98,28.92,28.97,39360.0,28.92,28.98,28.92,28.97,39360.0
2015-08-21 15:45:00,28.97,29.03,28.93,29.03,36038.0,28.97,29.03,28.93,29.03,36038.0
2015-08-21 15:50:00,29.02,29.07,28.95,28.96,59095.0,29.02,29.07,28.95,28.96,59095.0
2015-08-21 15:55:00,28.95,28.96,28.87,28.88,87142.0,28.95,28.96,28.87,28.88,87142.0
2015-08-24 09:30:00,25.6,26.0,25.03,25.21,148824.0,25.6,26.0,25.03,25.21,148824.0
2015-08-24 09:35:00,25.21,25.76,25.16,25.43,129966.0,25.21,25.76,25.16,25.43,129966.0
2015-08-24 09:40:00,25.43,26.63,25.42,26.57,136345.0,25.43,26.63,25.42,26.57,136345.0
2015-08-24 09:45:00,26.57,26.68,26.44,26.68,117027.0,26.57,26.68,26.44,26.68,117027.0
2015-08-24 09:50:00,26.67,26.67,26.23,26.32,86028.0,26.67,26.67,26.23,26.32,86028.0
2015-08-24 09:55:00,26.34,26.7,26.33,26.7,55043.0,26.34,26.7,26.33,26.7,55043.0
2015-08-24 10:00:00,26.69,26.98,26.63,26.96,72194.0,26.69,26.98,26.63,26.96,72194.0
2015-08-24 10:05:00,26.96,26.99,26.9,26.94,30319.0,26.96,26.99,26.9,26.94,30319.0
2015-08-24 10:10:00,26.94,27.06,26.94,27.01,25324.0,26.94,27.06,26.94,27.01,25324.0
2015-08-24 10:15:00,27.02,27.18,27.01,27.18,22057.0,27.02,27.18,27.01,27.18,22057.0
2015-08-24 10:20:00,27.19,27.51,27.18,27.5,24746.0,27.19,27.51,27.18,27.5,24746.0
2015-08-24 10:25:00,27.5,27.51,27.45,27.5,49080.0,27.5,27.51,27.45,27.5,49080.0
2015-08-24 10:30:00,27.49,27.52,27.49,27.51,47259.0,27.49,27.52,27.49,27.51,47259.0
2015-08-24 10:35:00,27.52,27.61,27.51,27.6,59337.0,27.52,27.61,27.51,27.6,59337.0
2015-08-24 10:40:00,27.6,27.71,27.6,27.69,46210.0,27.6,27.71,27.6,27.69,46210.0
2015-08-24 10:45:00,27.69,27.71,27.67,27.71,21333.0,27.69,27.71,27.67,27.71,21333.0
2015-08-24 10:50:00,27.71,27.74,27.69,27.71,23624.0,27.71,27.74,27.69,27.71,23624.0
2015-08-24 10:55:00,27.7,27.78,27.7,27.77,19978.0,27.7,27.78,27.7,27.77,19978.0
2015-08-24 11:00:00,27.77,27.78,27.69,27.7,27190.0,27.77,27.78,27.69,27.7,27190.0
2015-08-24 11:05:00,27.7,27.72,27.62,27.63,17560.0,27.7,27.72,27.62,27.63,17560.0
2015-08-24 11:10:00,27.62,27.64,27.61,27.62,15124.0,27.62,27.64,27.61,27.62,15124.0
2015-08-24 11:15:00,27.62,27.63,27.59,27.62,22535.0,27.62,27.63,27.59,27.62,22535.0
2015-08-24 11:20:00,27.63,27.63,27.52,27.52,14266.0,27.63,27.63,27.52,27.52,14266.0
2015-08-24 11:25:00,27.53,27.55,27.45,27.45,45407.0,27.53,27.55,27.45,27.45,45407.0
2015-08-24 11:30:00,27.44,27.46,27.4,27.44,29496.0,27.44,27.46,27.4,27.44,29496.0
2015-08-24 11:35:00,27.44,27.5,27.43,27.48,23685.0,27.44,27.5,27.43,27.48,23685.0
2015-08-24 11:40:00,27.48,27.5,27.46,27.5,35677.0,27.48,27.5,27.46,27.5,35677.0
2015-08-24 11:45:00,27.5,27.66,27.49,27.66,25701.0,27.5,27.66,27.49,27.66,25701.0
2015-08-24 11:50:00,27.67,27.98,27.67,27.98,20610.0,27.67,27.98,27.67,27.98,20610.0
2015-08-24 11:55:00,27.96,28.08,27.91,28.0,26882.0,27.96,28.08,27.91,28.0,26882.0
2015-08-24 12:00:00,28.0,28.01,27.94,27.96,34485.0,28.0,28.01,27.94,27.96,34485.0
2015-08-24 12:05:00,27.96,28.06,27.91,28.03,46282.0,27.96,28.06,27.91,28.03,46282.0
2015-08-24 12:10:00,28.03,28.09,28.0,28.02,14371.0,28.03,28.09,28.0,28.02,14371.0
2015-08-24 12:15:00,28.03,28.08,28.0,28.04,13849.0,28.03,28.08,28.0,28.04,13849.0
2015-08-24 12:20:00,28.04,28.06,28.0,28.04,10979.0,28.04,28.06,28.0,28.04,10979.0
2015-08-24 12:25:00,28.03,28.1,28.01,28.08,19754.0,28.03,28.1,28.01,28.08,19754.0
2015-08-24 12:30:00,28.08,28.09,28.01,28.05,24938.0,28.08,28.09,28.01,28.05,24938.0
2015-08-24 12:35:00,28.05,28.09,28.04,28.08,7324.0,28.05,28.09,28.04,28.08,7324.0
2015-08-24 12:40:00,28.08,28.13,28.08,28.09,17200.0,28.08,28.13,28.08,28.09,17200.0
2015-08-24 12:45:00,28.08,28.1,27.99,27.99,26165.0,28.08,28.1,27.99,27.99,26165.0
2015-08-24 12:50:00,27.99,28.02,27.99,28.0,12313.0,27.99,28.02,27.99,28.0,12313.0
2015-08-24 12:55:00,28.0,28.01,27.98,27.99,21613.0,28.0,28.01,27.98,27.99,21613.0
2015-08-24 13:00:00,28.0,28.04,27.99,28.0,19758.0,28.0,28.04,27.99,28.0,19758.0
2015-08-24 13:05:00,28.0,28.02,28.0,28.01,23932.0,28.0,28.02,28.0,28.01,23932.0
2015-08-24 13:10:00,28.01,28.04,27.99,28.04,23776.0,28.01,28.04,27.99,28.04,23776.0
2015-08-24 13:15:00,28.04,28.11,28.02,28.11,11928.0,28.04,28.11,28.02,28.11,11928.0
2015-08-24 13:20:00,28.1,28.11,27.99,28.0,5840.0,28.1,28.11,27.99,28.0,5840.0
2015-08-24 13:25:00,28.0,28.02,27.99,27.99,21797.0,28.0,28.02,27.99,27.99,21797.0
2015-08-24 13:30:00,28.0,28.0,27.99,27.99,19304.0,28.0,28.0,27.99,27.99,19304.0
2015-08-24 13:35:00,27.99,28.0,27.99,27.99,24550.0,27.99,28.0,27.99,27.99,24550.0
2015-08-24 13:40:00,27.99,28.0,27.99,28.0,10197.0,27.99,28.0,27.99,28.0,10197.0
2015-08-24 13:45:00,27.99,28.0,27.99,28.0,48661.0,27.99,28.0,27.99,28.0,48661.0
2015-08-24 13:50:00,28.0,28.0,27.99,27.99,25774.0,28.0,28.0,27.99,27.99,25774.0
2015-08-24 13:55:00,27.99,28.0,27.98,27.99,44795.0,27.99,28.0,27.98,27.99,44795.0
2015-08-24 14:00:00,27.99,28.0,27.99,27.99,40845.0,27.99,28.0,27.99,27.99,40845.0
2015-08-24 14:05:00,28.0,28.0,27.82,27.83,18904.0,28.0,28.0,27.82,27.83,18904.0
2015-08-24 14:10:00,27.83,27.83,27.82,27.82,9300.0,27.83,27.83,27.82,27.82,9300.0
2015-08-24 14:15:00,27.83,27.83,27.77,27.78,30250.0,27.83,27.83,27.77,27.78,30250.0
2015-08-24 14:20:00,27.79,27.84,27.79,27.8,27314.0,27.79,27.84,27.79,27.8,27314.0
2015-08-24 14:25:00,27.79,27.79,27.73,27.73,20340.0,27.79,27.79,27.73,27.73,20340.0
2015-08-24 14:30:00,27.73,27.8,27.73,27.8,22254.0,27.73,27.8,27.73,27.8,22254.0
2015-08-24 14:35:00,27.81,27.9,27.8,27.89,32647.0,27.81,27.9,27.8,27.89,32647.0
2015-08-24 14:40:00,27.89,27.9,27.88,27.89,18517.0,27.89,27.9,27.88,27.89,18517.0
2015-08-24 14:45:00,27.89,27.91,27.8,27.8,43206.0,27.89,27.91,27.8,27.8,43206.0
2015-08-24 14:50:00,27.81,27.81,27.78,27.78,25183.0,27.81,27.81,27.78,27.78,25183.0
2015-08-24 14:55:00,27.78,27.79,27.77,27.78,111099.0,27.78,27.79,27.77,27.78,111099.0
2015-08-24 15:00:00,27.78,27.79,27.67,27.67,61775.0,27.78,27.79,27.67,27.67,61775.0
2015-08-24 15:05:00,27.67,27.72,27.67,27.71,45443.0,27.67,27.72,27.67,27.71,45443.0
2015-08-24 15:10:00,27.71,27.72,27.68,27.71,36077.0,27.71,27.72,27.68,27.71,36077.0
2015-08-24 15:15:00,27.7,27.76,27.7,27.76,38032.0,27.7,27.76,27.7,27.76,38032.0
2015-08-24 15:20:00,27.77,27.77,27.7,27.71,39073.0,27.77,27.77,27.7,27.71,39073.0
2015-08-24 15:25:00,27.72,27.72,27.69,27.7,34601.0,27.72,27.72,27.69,27.7,34601.0
2015-08-24 15:30:00,27.7,27.74,27.69,27.74,56207.0,27.7,27.74,27.69,27.74,56207.0
2015-08-24 15:35:00,27.74,28.08,27.73,28.04,87287.0,27.74,28.08,27.73,28.04,87287.0
2015-08-24 15:40:00,28.04,28.04,28.0,28.0,22748.0,28.04,28.04,28.0,28.0,22748.0
2015-08-24 15:45:00,28.01,28.06,27.99,27.99,62447.0,28.01,28.06,27.99,27.99,62447.0
2015-08-24 15:50:00,28.0,28.06,27.97,28.0,154281.0,28.0,28.06,27.97,28.0,154281.0
2015-08-24 15:55:00,28.0,28.0,27.82,27.84,145114.0,28.0,28.0,27.82,27.84,145114.0
2015-08-25 09:30:00,28.66,28.71,28.26,28.29,21813.0,28.66,28.71,28.26,28.29,21813.0
2015-08-25 09:35:00,28.29,28.49,28.16,28.41,28535.0,28.29,28.49,28.16,28.41,28535.0
2015-08-25 09:40:00,28.39,28.4,28.03,28.09,22200.0,28.39,28.4,28.03,28.09,22200.0
2015-08-25 09:45:00,28.08,28.31,28.04,28.27,14400.0,28.08,28.31,28.04,28.27,14400.0
2015-08-25 09:50:00,28.16,28.39,28.16,28.16,28300.0,28.16,28.39,28.16,28.16,28300.0
2015-08-25 09:55:00,28.14,28.27,28.05,28.12,16102.0,28.14,28.27,28.05,28.12,16102.0
2015-08-25 10:00:00,28.12,28.13,27.99,28.02,37933.0,28.12,28.13,27.99,28.02,37933.0
2015-08-25 10:05:00,28.02,28.12,28.0,28.11,19162.0,28.02,28.12,28.0,28.11,19162.0
2015-08-25 10:10:00,28.12,28.18,28.06,28.13,28470.0,28.12,28.18,28.06,28.13,28470.0
2015-08-25 10:15:00,28.14,28.17,28.07,28.09,26619.0,28.14,28.17,28.07,28.09,26619.0
2015-08-25 10:20:00,28.12,28.14,28.06,28.07,28353.0,28.12,28.14,28.06,28.07,28353.0
2015-08-25 10:25:00,28.07,28.11,28.0,28.05,27711.0,28.07,28.11,28.0,28.05,27711.0
2015-08-25 10:30:00,28.01,28.02,27.94,27.98,47103.0,28.01,28.02,27.94,27.98,47103.0
2015-08-25 10:35:00,27.99,28.0,27.87,27.9,19422.0,27.99,28.0,27.87,27.9,19422.0
2015-08-25 10:40:00,27.9,28.06,27.9,28.02,28517.0,27.9,28.06,27.9,28.02,28517.0
2015-08-25 10:45:00,28.02,28.03,27.94,27.95,70932.0,28.02,28.03,27.94,27.95,70932.0
2015-08-25 10:50:00,27.94,27.95,27.72,27.72,31700.0,27.94,27.95,27.72,27.72,31700.0
2015-08-25 10:55:00,27.74,27.76,27.69,27.7,12119.0,27.74,27.76,27.69,27.7,12119.0
2015-08-25 11:00:00,27.7,27.81,27.7,27.8,12093.0,27.7,27.81,27.7,27.8,12093.0
2015-08-25 11:05:00,27.8,27.92,27.77,27.9,17508.0,27.8,27.92,27.77,27.9,17508.0
2015-08-25 11:10:00,27.93,28.03,27.92,28.0,12250.0,27.93,28.03,27.92,28.0,12250.0
2015-08-25 11:15:00,28.01,28.03,28.0,28.0,5016.0,28.01,28.03,28.0,28.0,5016.0
2015-08-25 11:20:00,28.0,28.11,28.0,28.04,19202.0,28.0,28.11,28.0,28.04,19202.0
2015-08-25 11:25:00,28.04,28.05,27.99,28.0,6196.0,28.04,28.05,27.99,28.0,6196.0
2015-08-25 11:30:00,28.0,28.07,27.99,28.05,24211.0,28.0,28.07,27.99,28.05,24211.0
2015-08-25 11:35:00,28.06,28.13,28.05,28.07,13276.0,28.06,28.13,28.05,28.07,13276.0
2015-08-25 11:40:00,28.06,28.09,28.03,28.07,10350.0,28.06,28.09,28.03,28.07,10350.0
2015-08-25 11:45:00,28.06,28.14,28.05,28.14,8692.0,28.06,28.14,28.05,28.14,8692.0
2015-08-25 11:50:00,28.14,28.16,28.12,28.14,14750.0,28.14,28.16,28.12,28.14,14750.0
2015-08-25 11:55:00,28.13,28.19,28.13,28.18,13328.0,28.13,28.19,28.13,28.18,13328.0
2015-08-25 12:00:00,28.18,28.3,28.17,28.29,29518.0,28.18,28.3,28.17,28.29,29518.0
2015-08-25 12:05:00,28.31,28.38,28.31,28.36,14716.0,28.31,28.38,28.31,28.36,14716.0
2015-08-25 12:10:00,28.36,28.37,28.3,28.32,5808.0,28.36,28.37,28.3,28.32,5808.0
2015-08-25 12:15:00,28.33,28.37,28.31,28.35,20724.0,28.33,28.37,28.31,28.35,20724.0
2015-08-25 12:20:00,28.34,28.37,28.34,28.35,22016.0,28.34,28.37,28.34,28.35,22016.0
2015-08-25 12:25:00,28.34,28.38,28.34,28.37,8000.0,28.34,28.38,28.34,28.37,8000.0
2015-08-25 12:30:00,28.38,28.38,28.36,28.36,2200.0,28.38,28.38,28.36,28.36,2200.0
2015-08-25 12:35:00,28.36,28.38,28.34,28.37,15000.0,28.36,28.38,28.34,28.37,15000.0
2015-08-25 12:40:00,28.37,28.41,28.36,28.37,9655.0,28.37,28.41,28.36,28.37,9655.0
2015-08-25 12:45:00,28.36,28.38,28.33,28.34,3800.0,28.36,28.38,28.33,28.34,3800.0
2015-08-25 12:50:00,28.35,28.38,28.33,28.33,4400.0,28.35,28.38,28.33,28.33,4400.0
2015-08-25 12:55:00,28.33,28.35,28.3,28.3,5608.0,28.33,28.35,28.3,28.3,5608.0
2015-08-25 13:00:00,28.3,28.32,28.29,28.32,10297.0,28.3,28.32,28.29,28.32,10297.0
2015-08-25 13:05:00,28.31,28.32,28.28,28.28,5758.0,28.31,28.32,28.28,28.28,5758.0
2015-08-25 13:10:00,28.28,28.29,28.24,28.27,17426.0,28.28,28.29,28.24,28.27,17426.0
2015-08-25 13:15:00,28.26,28.27,28.23,28.23,19149.0,28.26,28.27,28.23,28.23,19149.0
2015-08-25 13:20:00,28.24,28.24,28.17,28.17,12215.0,28.24,28.24,28.17,28.17,12215.0
2015-08-25 13:25:00,28.17,28.19,27.94,27.94,72488.0,28.17,28.19,27.94,27.94,72488.0
2015-08-25 13:30:00,27.94,28.0,27.94,28.0,30746.0,27.94,28.0,27.94,28.0,30746.0
2015-08-25 13:35:00,28.0,28.02,27.99,27.99,9721.0,28.0,28.02,27.99,27.99,9721.0
2015-08-25 13:40:00,27.99,28.0,27.99,27.99,17449.0,27.99,28.0,27.99,27.99,17449.0
2015-08-25 13:45:00,28.0,28.02,27.99,27.99,19105.0,28.0,28.02,27.99,27.99,19105.0
2015-08-25 13:50:00,27.99,28.02,27.99,27.99,16368.0,27.99,28.02,27.99,27.99,16368.0
2015-08-25 13:55:00,28.0,28.06,27.99,28.0,33707.0,28.0,28.06,27.99,28.0,33707.0
2015-08-25 14:00:00,28.0,28.01,27.99,28.0,8800.0,28.0,28.01,27.99,28.0,8800.0
2015-08-25 14:05:00,27.99,28.0,27.99,27.99,8421.0,27.99,28.0,27.99,27.99,8421.0
2015-08-25 14:10:00,27.99,28.0,27.97,27.98,32334.0,27.99,28.0,27.97,27.98,32334.0
2015-08-25 14:15:00,27.99,28.03,27.98,28.03,23134.0,27.99,28.03,27.98,28.03,23134.0
2015-08-25 14:20:00,28.03,28.07,28.02,28.05,13900.0,28.03,28.07,28.02,28.05,13900.0
2015-08-25 14:25:00,28.05,28.07,28.03,28.06,10859.0,28.05,28.07,28.03,28.06,10859.0
2015-08-25 14:30:00,28.06,28.07,28.03,28.07,9646.0,28.06,28.07,28.03,28.07,9646.0
2015-08-25 14:35:00,28.08,28.08,28.03,28.04,16091.0,28.08,28.08,28.03,28.04,16091.0
2015-08-25 14:40:00,28.04,28.06,28.01,28.02,14715.0,28.04,28.06,28.01,28.02,14715.0
2015-08-25 14:45:00,28.02,28.08,28.01,28.08,8454.0,28.02,28.08,28.01,28.08,8454.0
2015-08-25 14:50:00,28.08,28.13,28.05,28.07,12123.0,28.08,28.13,28.05,28.07,12123.0
2015-08-25 14:55:00,28.07,28.09,28.05,28.06,10046.0,28.07,28.09,28.05,28.06,10046.0
2015-08-25 15:00:00,28.07,28.12,28.07,28.07,14742.0,28.07,28.12,28.07,28.07,14742.0
2015-08-25 15:05:00,28.06,28.08,28.04,28.05,22260.0,28.06,28.08,28.04,28.05,22260.0
2015-08-25 15:10:00,28.05,28.07,28.05,28.06,5000.0,28.05,28.07,28.05,28.06,5000.0
2015-08-25 15:15:00,28.06,28.07,28.01,28.01,18975.0,28.06,28.07,28.01,28.01,18975.0
2015-08-25 15:20:00,28.01,28.02,27.99,28.0,20921.0,28.01,28.02,27.99,28.0,20921.0
2015-08-25 15:25:00,28.0,28.01,27.99,28.0,28804.0,28.0,28.01,27.99,28.0,28804.0
2015-08-25 15:30:00,27.99,28.0,27.99,27.99,26686.0,27.99,28.0,27.99,27.99,26686.0
2015-08-25 15:35:00,28.0,28.0,27.98,27.99,34943.0,28.0,28.0,27.98,27.99,34943.0
2015-08-25 15:40:00,27.99,27.99,27.84,27.84,31194.0,27.99,27.99,27.84,27.84,31194.0
2015-08-25 15:45:00,27.83,27.85,27.79,27.84,57387.0,27.83,27.85,27.79,27.84,57387.0
2015-08-25 15:50:00,27.85,27.85,27.75,27.77,46611.0,27.85,27.85,27.75,27.77,46611.0
2015-08-25 15:55:00,27.76,27.77,27.62,27.62,57252.0,27.76,27.77,27.62,27.62,57252.0
2015-08-26 09:30:00,28.09,28.37,28.09,28.25,21276.0,28.09,28.37,28.09,28.25,21276.0
2015-08-26 09:35:00,28.2,28.25,27.99,28.1,9200.0,28.2,28.25,27.99,28.1,9200.0
2015-08-26 09:40:00,28.1,28.16,27.99,28.03,13898.0,28.1,28.16,27.99,28.03,13898.0
2015-08-26 09:45:00,28.04,28.18,28.02,28.18,8400.0,28.04,28.18,28.02,28.18,8400.0
2015-08-26 09:50:00,28.14,28.19,27.99,28.08,14473.0,28.14,28.19,27.99,28.08,14473.0
2015-08-26 09:55:00,28.09,28.11,28.03,28.06,7050.0,28.09,28.11,28.03,28.06,7050.0
2015-08-26 10:00:00,28.05,28.17,27.96,28.12,62174.0,28.05,28.17,27.96,28.12,62174.0
2015-08-26 10:05:00,28.08,28.19,28.06,28.08,5760.0,28.08,28.19,28.06,28.08,5760.0
2015-08-26 10:10:00,28.03,28.08,27.97,28.08,19756.0,28.03,28.08,27.97,28.08,19756.0
2015-08-26 10:15:00,28.09,28.1,27.95,27.97,68647.0,28.09,28.1,27.95,27.97,68647.0
2015-08-26 10:20:00,27.93,28.08,27.91,28.03,20500.0,27.93,28.08,27.91,28.03,20500.0
2015-08-26 10:25:00,28.02,28.1,28.01,28.06,5000.0,28.02,28.1,28.01,28.06,5000.0
2015-08-26 10:30:00,28.09,28.18,28.01,28.13,30531.0,28.09,28.18,28.01,28.13,30531.0
2015-08-26 10:35:00,28.11,28.14,28.03,28.06,6526.0,28.11,28.14,28.03,28.06,6526.0
2015-08-26 10:40:00,28.04,28.07,27.95,28.0,50669.0,28.04,28.07,27.95,28.0,50669.0
2015-08-26 10:45:00,27.99,28.07,27.97,27.99,15459.0,27.99,28.07,27.97,27.99,15459.0
2015-08-26 10:50:00,28.02,28.12,28.02,28.12,5800.0,28.02,28.12,28.02,28.12,5800.0
2015-08-26 10:55:00,28.11,28.11,27.9,27.9,15458.0,28.11,28.11,27.9,27.9,15458.0
2015-08-26 11:00:00,27.9,27.92,27.78,27.83,47830.0,27.9,27.92,27.78,27.83,47830.0
2015-08-26 11:05:00,27.84,27.84,27.69,27.69,17136.0,27.84,27.84,27.69,27.69,17136.0
2015-08-26 11:10:00,27.7,27.72,27.55,27.61,35781.0,27.7,27.72,27.55,27.61,35781.0
2015-08-26 11:15:00,27.62,27.67,27.57,27.58,67270.0,27.62,27.67,27.57,27.58,67270.0
2015-08-26 11:20:00,27.61,27.66,27.5,27.52,34706.0,27.61,27.66,27.5,27.52,34706.0
2015-08-26 11:25:00,27.55,27.58,27.48,27.51,24419.0,27.55,27.58,27.48,27.51,24419.0
2015-08-26 11:30:00,27.54,27.6,27.44,27.44,26609.0,27.54,27.6,27.44,27.44,26609.0
2015-08-26 11:35:00,27.43,27.46,27.36,27.36,27441.0,27.43,27.46,27.36,27.36,27441.0
2015-08-26 11:40:00,27.35,27.57,27.34,27.56,12357.0,27.35,27.57,27.34,27.56,12357.0
2015-08-26 11:45:00,27.56,27.59,27.47,27.56,15276.0,27.56,27.59,27.47,27.56,15276.0
2015-08-26 11:50:00,27.57,27.66,27.54,27.6,14429.0,27.57,27.66,27.54,27.6,14429.0
2015-08-26 11:55:00,27.61,27.67,27.55,27.64,17100.0,27.61,27.67,27.55,27.64,17100.0
2015-08-26 12:00:00,27.64,27.64,27.51,27.52,12200.0,27.64,27.64,27.51,27.52,12200.0
2015-08-26 12:05:00,27.5,27.61,27.47,27.54,14226.0,27.5,27.61,27.47,27.54,14226.0
2015-08-26 12:10:00,27.54,27.55,27.49,27.5,8010.0,27.54,27.55,27.49,27.5,8010.0
2015-08-26 12:15:00,27.52,27.61,27.48,27.6,11300.0,27.52,27.61,27.48,27.6,11300.0
2015-08-26 12:20:00,27.6,27.62,27.44,27.45,10600.0,27.6,27.62,27.44,27.45,10600.0
2015-08-26 12:25:00,27.46,27.49,27.4,27.43,12001.0,27.46,27.49,27.4,27.43,12001.0
2015-08-26 12:30:00,27.44,27.46,27.35,27.35,19100.0,27.44,27.46,27.35,27.35,19100.0
2015-08-26 12:35:00,27.36,27.44,27.36,27.38,9910.0,27.36,27.44,27.36,27.38,9910.0
2015-08-26 12:40:00,27.37,27.4,27.32,27.36,13600.0,27.37,27.4,27.32,27.36,13600.0
2015-08-26 12:45:00,27.38,27.46,27.36,27.45,15318.0,27.38,27.46,27.36,27.45,15318.0
2015-08-26 12:50:00,27.44,27.51,27.37,27.47,8700.0,27.44,27.51,27.37,27.47,8700.0
2015-08-26 12:55:00,27.51,27.64,27.48,27.64,16949.0,27.51,27.64,27.48,27.64,16949.0
2015-08-26 13:00:00,27.63,27.71,27.6,27.67,18174.0,27.63,27.71,27.6,27.67,18174.0
2015-08-26 13:05:00,27.68,27.7,27.57,27.6,10290.0,27.68,27.7,27.57,27.6,10290.0
2015-08-26 13:10:00,27.61,27.68,27.56,27.61,14270.0,27.61,27.68,27.56,27.61,14270.0
2015-08-26 13:15:00,27.61,27.65,27.58,27.6,12000.0,27.61,27.65,27.58,27.6,12000.0
2015-08-26 13:20:00,27.6,27.86,27.6,27.8,25152.0,27.6,27.86,27.6,27.8,25152.0
2015-08-26 13:25:00,27.8,27.9,27.79,27.86,11660.0,27.8,27.9,27.79,27.86,11660.0
2015-08-26 13:30:00,27.85,27.85,27.77,27.79,10110.0,27.85,27.85,27.77,27.79,10110.0
2015-08-26 13:35:00,27.81,27.98,27.8,27.96,25954.0,27.81,27.98,27.8,27.96,25954.0
2015-08-26 13:40:00,27.97,27.97,27.84,27.86,9382.0,27.97,27.97,27.84,27.86,9382.0
2015-08-26 13:45:00,27.86,27.88,27.79,27.81,12395.0,27.86,27.88,27.79,27.81,12395.0
2015-08-26 13:50:00,27.81,27.91,27.81,27.9,16400.0,27.81,27.91,27.81,27.9,16400.0
2015-08-26 13:55:00,27.9,27.96,27.85,27.93,18458.0,27.9,27.96,27.85,27.93,18458.0
2015-08-26 14:00:00,27.93,27.94,27.8,27.86,16900.0,27.93,27.94,27.8,27.86,16900.0
2015-08-26 14:05:00,27.86,27.94,27.86,27.92,16100.0,27.86,27.94,27.86,27.92,16100.0
2015-08-26 14:10:00,27.95,27.95,27.78,27.82,21110.0,27.95,27.95,27.78,27.82,21110.0
2015-08-26 14:15:00,27.82,27.84,27.72,27.74,11610.0,27.82,27.84,27.72,27.74,11610.0
2015-08-26 14:20:00,27.74,27.83,27.74,27.8,14033.0,27.74,27.83,27.74,27.8,14033.0
2015-08-26 14:25:00,27.8,27.83,27.76,27.79,16600.0,27.8,27.83,27.76,27.79,16600.0
2015-08-26 14:30:00,27.79,27.85,27.75,27.84,16909.0,27.79,27.85,27.75,27.84,16909.0
2015-08-26 14:35:00,27.84,27.97,27.84,27.96,15627.0,27.84,27.97,27.84,27.96,15627.0
2015-08-26 14:40:00,27.98,28.04,27.98,27.99,12441.0,27.98,28.04,27.98,27.99,12441.0
2015-08-26 14:45:00,27.99,28.06,27.96,27.97,24319.0,27.99,28.06,27.96,27.97,24319.0
2015-08-26 14:50:00,27.98,28.06,27.9,27.95,66495.0,27.98,28.06,27.9,27.95,66495.0
2015-08-26 14:55:00,27.95,28.01,27.84,27.99,22684.0,27.95,28.01,27.84,27.99,22684.0
2015-08-26 15:00:00,27.99,28.0,27.89,27.93,19919.0,27.99,28.0,27.89,27.93,19919.0
2015-08-26 15:05:00,27.93,28.18,27.93,28.16,14274.0,27.93,28.18,27.93,28.16,14274.0
2015-08-26 15:10:00,28.19,28.31,28.19,28.29,24393.0,28.19,28.31,28.19,28.29,24393.0
2015-08-26 15:15:00,28.29,28.33,28.19,28.27,11997.0,28.29,28.33,28.19,28.27,11997.0
2015-08-26 15:20:00,28.27,28.32,28.22,28.25,21094.0,28.27,28.32,28.22,28.25,21094.0
2015-08-26 15:25:00,28.25,28.26,28.16,28.16,20710.0,28.25,28.26,28.16,28.16,20710.0
2015-08-26 15:30:00,28.17,28.24,28.13,28.24,21700.0,28.17,28.24,28.13,28.24,21700.0
2015-08-26 15:35:00,28.24,28.24,28.14,28.19,26628.0,28.24,28.24,28.14,28.19,26628.0
2015-08-26 15:40:00,28.21,28.41,28.19,28.36,38674.0,28.21,28.41,28.19,28.36,38674.0
2015-08-26 15:45:00,28.35,28.41,28.24,28.25,33754.0,28.35,28.41,28.24,28.25,33754.0
2015-08-26 15:50:00,28.25,28.36,28.25,28.36,57307.0,28.25,28.36,28.25,28.36,57307.0
2015-08-26 15:55:00,28.35,28.35,28.25,28.3,72702.0,28.35,28.35,28.25,28.3,72702.0
2015-08-27 09:30:00,28.63,28.63,28.35,28.48,28733.0,28.63,28.63,28.35,28.48,28733.0
2015-08-27 09:35:00,28.48,28.61,28.41,28.6,27246.0,28.48,28.61,28.41,28.6,27246.0
2015-08-27 09:40:00,28.61,28.73,28.6,28.66,19834.0,28.61,28.73,28.6,28.66,19834.0
2015-08-27 09:45:00,28.68,28.78,28.58,28.59,20200.0,28.68,28.78,28.58,28.59,20200.0
2015-08-27 09:50:00,28.6,28.65,28.49,28.64,21294.0,28.6,28.65,28.49,28.64,21294.0
2015-08-27 09:55:00,28.6,28.61,28.39,28.39,31500.0,28.6,28.61,28.39,28.39,31500.0
2015-08-27 10:00:00,28.37,28.39,28.15,28.19,27755.0,28.37,28.39,28.15,28.19,27755.0
2015-08-27 10:05:00,28.18,28.19,28.09,28.19,18794.0,28.18,28.19,28.09,28.19,18794.0
2015-08-27 10:10:00,28.19,28.42,28.18,28.35,18326.0,28.19,28.42,28.18,28.35,18326.0
2015-08-27 10:15:00,28.36,28.41,28.25,28.25,9300.0,28.36,28.41,28.25,28.25,9300.0
2015-08-27 10:20:00,28.25,28.25,28.18,28.21,30413.0,28.25,28.25,28.18,28.21,30413.0
2015-08-27 10:25:00,28.22,28.31,28.19,28.28,14577.0,28.22,28.31,28.19,28.28,14577.0
2015-08-27 10:30:00,28.28,28.34,28.26,28.28,13050.0,28.28,28.34,28.26,28.28,13050.0
2015-08-27 10:35:00,28.3,28.41,28.3,28.41,23574.0,28.3,28.41,28.3,28.41,23574.0
2015-08-27 10:40:00,28.43,28.49,28.43,28.49,12718.0,28.43,28.49,28.43,28.49,12718.0
2015-08-27 10:45:00,28.51,28.56,28.46,28.55,13618.0,28.51,28.56,28.46,28.55,13618.0
2015-08-27 10:50:00,28.55,28.55,28.44,28.5,9000.0,28.55,28.55,28.44,28.5,9000.0
2015-08-27 10:55:00,28.5,28.56,28.49,28.52,10106.0,28.5,28.56,28.49,28.52,10106.0
2015-08-27 11:00:00,28.51,28.58,28.49,28.51,11306.0,28.51,28.58,28.49,28.51,11306.0
2015-08-27 11:05:00,28.52,28.59,28.49,28.49,13937.0,28.52,28.59,28.49,28.49,13937.0
2015-08-27 11:10:00,28.49,28.53,28.48,28.52,4890.0,28.49,28.53,28.48,28.52,4890.0
2015-08-27 11:15:00,28.52,28.52,28.44,28.47,9741.0,28.52,28.52,28.44,28.47,9741.0
2015-08-27 11:20:00,28.46,28.46,28.4,28.46,15100.0,28.46,28.46,28.4,28.46,15100.0
2015-08-27 11:25:00,28.46,28.5,28.43,28.5,21600.0,28.46,28.5,28.43,28.5,21600.0
2015-08-27 11:30:00,28.5,28.58,28.49,28.52,19767.0,28.5,28.58,28.49,28.52,19767.0
2015-08-27 11:35:00,28.54,28.55,28.49,28.52,10900.0,28.54,28.55,28.49,28.52,10900.0
2015-08-27 11:40:00,28.51,28.6,28.51,28.59,11869.0,28.51,28.6,28.51,28.59,11869.0
2015-08-27 11:45:00,28.59,28.68,28.58,28.67,17348.0,28.59,28.68,28.58,28.67,17348.0
2015-08-27 11:50:00,28.68,28.68,28.65,28.67,3821.0,28.68,28.68,28.65,28.67,3821.0
2015-08-27 11:55:00,28.67,28.75,28.65,28.74,15770.0,28.67,28.75,28.65,28.74,15770.0
2015-08-27 12:00:00,28.73,28.79,28.73,28.76,19127.0,28.73,28.79,28.73,28.76,19127.0
2015-08-27 12:05:00,28.76,28.89,28.75,28.83,21185.0,28.76,28.89,28.75,28.83,21185.0
2015-08-27 12:10:00,28.84,28.85,28.78,28.78,16325.0,28.84,28.85,28.78,28.78,16325.0
2015-08-27 12:15:00,28.78,28.85,28.73,28.85,13006.0,28.78,28.85,28.73,28.85,13006.0
2015-08-27 12:20:00,28.83,28.86,28.78,28.81,4818.0,28.83,28.86,28.78,28.81,4818.0
2015-08-27 12:25:00,28.8,28.85,28.78,28.8,3800.0,28.8,28.85,28.78,28.8,3800.0
2015-08-27 12:30:00,28.81,28.82,28.77,28.8,6606.0,28.81,28.82,28.77,28.8,6606.0
2015-08-27 12:35:00,28.79,28.81,28.75,28.79,5546.0,28.79,28.81,28.75,28.79,5546.0
2015-08-27 12:40:00,28.79,28.79,28.68,28.68,5051.0,28.79,28.79,28.68,28.68,5051.0
2015-08-27 12:45:00,28.68,28.7,28.61,28.66,26877.0,28.68,28.7,28.61,28.66,26877.0
2015-08-27 12:50:00,28.66,28.74,28.66,28.72,22145.0,28.66,28.74,28.66,28.72,22145.0
2015-08-27 12:55:00,28.72,28.76,28.68,28.75,8176.0,28.72,28.76,28.68,28.75,8176.0
2015-08-27 13:00:00,28.76,28.76,28.69,28.7,25832.0,28.76,28.76,28.69,28.7,25832.0
2015-08-27 13:05:00,28.7,28.74,28.69,28.73,6400.0,28.7,28.74,28.69,28.73,6400.0
2015-08-27 13:10:00,28.72,28.79,28.72,28.77,3127.0,28.72,28.79,28.72,28.77,3127.0
2015-08-27 13:15:00,28.78,28.84,28.78,28.79,7269.0,28.78,28.84,28.78,28.79,7269.0
2015-08-27 13:20:00,28.79,28.8,28.77,28.78,14106.0,28.79,28.8,28.77,28.78,14106.0
2015-08-27 13:25:00,28.78,28.79,28.73,28.75,37374.0,28.78,28.79,28.73,28.75,37374.0
2015-08-27 13:30:00,28.75,28.8,28.75,28.75,18008.0,28.75,28.8,28.75,28.75,18008.0
2015-08-27 13:35:00,28.73,28.73,28.65,28.69,13186.0,28.73,28.73,28.65,28.69,13186.0
2015-08-27 13:40:00,28.69,28.73,28.69,28.73,10525.0,28.69,28.73,28.69,28.73,10525.0
2015-08-27 13:45:00,28.72,28.75,28.67,28.68,10178.0,28.72,28.75,28.67,28.68,10178.0
2015-08-27 13:50:00,28.71,28.76,28.69,28.74,26229.0,28.71,28.76,28.69,28.74,26229.0
2015-08-27 13:55:00,28.74,28.81,28.74,28.81,6644.0,28.74,28.81,28.74,28.81,6644.0
2015-08-27 14:00:00,28.81,28.83,28.79,28.8,6579.0,28.81,28.83,28.79,28.8,6579.0
2015-08-27 14:05:00,28.8,28.83,28.76,28.76,32264.0,28.8,28.83,28.76,28.76,32264.0
2015-08-27 14:10:00,28.75,28.81,28.74,28.76,8300.0,28.75,28.81,28.74,28.76,8300.0
2015-08-27 14:15:00,28.77,28.77,28.6,28.6,11438.0,28.77,28.77,28.6,28.6,11438.0
2015-08-27 14:20:00,28.62,28.66,28.61,28.62,5706.0,28.62,28.66,28.61,28.62,5706.0
2015-08-27 14:25:00,28.63,28.66,28.46,28.5,25118.0,28.63,28.66,28.46,28.5,25118.0
2015-08-27 14:30:00,28.5,28.57,28.5,28.54,10610.0,28.5,28.57,28.5,28.54,10610.0
2015-08-27 14:35:00,28.54,28.62,28.53,28.61,9972.0,28.54,28.62,28.53,28.61,9972.0
2015-08-27 14:40:00,28.59,28.59,28.51,28.51,15765.0,28.59,28.59,28.51,28.51,15765.0
2015-08-27 14:45:00,28.52,28.57,28.45,28.45,34575.0,28.52,28.57,28.45,28.45,34575.0
2015-08-27 14:50:00,28.47,28.52,28.42,28.48,18208.0,28.47,28.52,28.42,28.48,18208.0
2015-08-27 14:55:00,28.49,28.5,28.37,28.38,18512.0,28.49,28.5,28.37,28.38,18512.0
2015-08-27 15:00:00,28.36,28.44,28.24,28.24,16587.0,28.36,28.44,28.24,28.24,16587.0
2015-08-27 15:05:00,28.23,28.35,28.21,28.35,12469.0,28.23,28.35,28.21,28.35,12469.0
2015-08-27 15:10:00,28.37,28.42,28.33,28.38,21928.0,28.37,28.42,28.33,28.38,21928.0
2015-08-27 15:15:00,28.39,28.54,28.32,28.46,27900.0,28.39,28.54,28.32,28.46,27900.0
2015-08-27 15:20:00,28.48,28.56,28.42,28.52,40210.0,28.48,28.56,28.42,28.52,40210.0
2015-08-27 15:25:00,28.52,28.71,28.49,28.7,20206.0,28.52,28.71,28.49,28.7,20206.0
2015-08-27 15:30:00,28.7,28.74,28.59,28.68,20860.0,28.7,28.74,28.59,28.68,20860.0
2015-08-27 15:35:00,28.7,28.7,28.56,28.58,24140.0,28.7,28.7,28.56,28.58,24140.0
2015-08-27 15:40:00,28.57,28.76,28.54,28.75,30245.0,28.57,28.76,28.54,28.75,30245.0
2015-08-27 15:45:00,28.76,28.86,28.75,28.84,35197.0,28.76,28.86,28.75,28.84,35197.0
2015-08-27 15:50:00,28.85,28.9,28.81,28.86,46956.0,28.85,28.9,28.81,28.86,46956.0
2015-08-27 15:55:00,28.86,28.95,28.86,28.92,69648.0,28.86,28.95,28.86,28.92,69648.0
2015-08-28 09:30:00,28.78,29.26,28.73,29.14,30784.0,28.78,29.26,28.73,29.14,30784.0
2015-08-28 09:35:00,29.16,29.21,29.03,29.21,8273.0,29.16,29.21,29.03,29.21,8273.0
2015-08-28 09:40:00,29.25,29.25,29.17,29.25,16788.0,29.25,29.25,29.17,29.25,16788.0
2015-08-28 09:45:00,29.25,29.25,29.04,29.06,16931.0,29.25,29.25,29.04,29.06,16931.0
2015-08-28 09:50:00,29.04,29.1,29.02,29.06,26866.0,29.04,29.1,29.02,29.06,26866.0
2015-08-28 09:55:00,29.06,29.19,29.04,29.16,10000.0,29.06,29.19,29.04,29.16,10000.0
2015-08-28 10:00:00,29.16,29.17,29.04,29.06,8500.0,29.16,29.17,29.04,29.06,8500.0
2015-08-28 10:05:00,29.1,29.14,28.99,29.09,20895.0,29.1,29.14,28.99,29.09,20895.0
2015-08-28 10:10:00,29.09,29.16,29.05,29.09,25080.0,29.09,29.16,29.05,29.09,25080.0
2015-08-28 10:15:00,29.1,29.17,29.1,29.12,10640.0,29.1,29.17,29.1,29.12,10640.0
2015-08-28 10:20:00,29.12,29.12,29.02,29.06,19732.0,29.12,29.12,29.02,29.06,19732.0
2015-08-28 10:25:00,29.06,29.14,29.06,29.08,16708.0,29.06,29.14,29.06,29.08,16708.0
2015-08-28 10:30:00,29.06,29.21,29.06,29.19,20427.0,29.06,29.21,29.06,29.19,20427.0
2015-08-28 10:35:00,29.18,29.25,29.16,29.22,27318.0,29.18,29.25,29.16,29.22,27318.0
2015-08-28 10:40:00,29.21,29.27,29.17,29.27,14053.0,29.21,29.27,29.17,29.27,14053.0
2015-08-28 10:45:00,29.28,29.29,29.2,29.22,17850.0,29.28,29.29,29.2,29.22,17850.0
2015-08-28 10:50:00,29.22,29.36,29.22,29.36,16037.0,29.22,29.36,29.22,29.36,16037.0
2015-08-28 10:55:00,29.36,29.41,29.23,29.23,13188.0,29.36,29.41,29.23,29.23,13188.0
2015-08-28 11:00:00,29.25,29.4,29.24,29.34,39392.0,29.25,29.4,29.24,29.34,39392.0
2015-08-28 11:05:00,29.33,29.37,29.31,29.36,10170.0,29.33,29.37,29.31,29.36,10170.0
2015-08-28 11:10:00,29.37,29.51,29.37,29.49,18878.0,29.37,29.51,29.37,29.49,18878.0
2015-08-28 11:15:00,29.48,29.55,29.46,29.54,19190.0,29.48,29.55,29.46,29.54,19190.0
2015-08-28 11:20:00,29.55,29.58,29.52,29.56,21011.0,29.55,29.58,29.52,29.56,21011.0
2015-08-28 11:25:00,29.56,29.61,29.49,29.52,18863.0,29.56,29.61,29.49,29.52,18863.0
2015-08-28 11:30:00,29.51,29.51,29.42,29.48,11871.0,29.51,29.51,29.42,29.48,11871.0
2015-08-28 11:35:00,29.48,29.49,29.38,29.41,12689.0,29.48,29.49,29.38,29.41,12689.0
2015-08-28 11:40:00,29.4,29.41,29.25,29.26,13352.0,29.4,29.41,29.25,29.26,13352.0
2015-08-28 11:45:00,29.27,29.28,29.23,29.27,9108.0,29.27,29.28,29.23,29.27,9108.0
2015-08-28 11:50:00,29.27,29.37,29.25,29.35,30447.0,29.27,29.37,29.25,29.35,30447.0
2015-08-28 11:55:00,29.34,29.35,29.27,29.3,13572.0,29.34,29.35,29.27,29.3,13572.0
2015-08-28 12:00:00,29.3,29.35,29.3,29.35,12681.0,29.3,29.35,29.3,29.35,12681.0
2015-08-28 12:05:00,29.34,29.42,29.34,29.39,10101.0,29.34,29.42,29.34,29.39,10101.0
2015-08-28 12:10:00,29.39,29.41,29.34,29.41,13200.0,29.39,29.41,29.34,29.41,13200.0
2015-08-28 12:15:00,29.41,29.47,29.41,29.47,9408.0,29.41,29.47,29.41,29.47,9408.0
2015-08-28 12:20:00,29.46,29.49,29.45,29.49,8000.0,29.46,29.49,29.45,29.49,8000.0
2015-08-28 12:25:00,29.49,29.55,29.48,29.52,8400.0,29.49,29.55,29.48,29.52,8400.0
2015-08-28 12:30:00,29.49,29.5,29.43,29.45,34994.0,29.49,29.5,29.43,29.45,34994.0
2015-08-28 12:35:00,29.46,29.47,29.41,29.41,5400.0,29.46,29.47,29.41,29.41,5400.0
2015-08-28 12:40:00,29.41,29.48,29.4,29.47,11000.0,29.41,29.48,29.4,29.47,11000.0
2015-08-28 12:45:00,29.47,29.47,29.43,29.47,8908.0,29.47,29.47,29.43,29.47,8908.0
2015-08-28 12:50:00,29.48,29.52,29.47,29.49,9604.0,29.48,29.52,29.47,29.49,9604.0
2015-08-28 12:55:00,29.49,29.54,29.47,29.53,24192.0,29.49,29.54,29.47,29.53,24192.0
2015-08-28 13:00:00,29.53,29.56,29.52,29.56,36337.0,29.53,29.56,29.52,29.56,36337.0
2015-08-28 13:05:00,29.56,29.72,29.56,29.71,31216.0,29.56,29.72,29.56,29.71,31216.0
2015-08-28 13:10:00,29.7,29.73,29.67,29.68,17377.0,29.7,29.73,29.67,29.68,17377.0
2015-08-28 13:15:00,29.67,29.84,29.66,29.82,29543.0,29.67,29.84,29.66,29.82,29543.0
2015-08-28 13:20:00,29.82,29.83,29.71,29.71,9399.0,29.82,29.83,29.71,29.71,9399.0
2015-08-28 13:25:00,29.73,29.73,29.56,29.57,18648.0,29.73,29.73,29.56,29.57,18648.0
2015-08-28 13:30:00,29.57,29.63,29.57,29.6,8400.0,29.57,29.63,29.57,29.6,8400.0
2015-08-28 13:35:00,29.59,29.62,29.52,29.61,31003.0,29.59,29.62,29.52,29.61,31003.0
2015-08-28 13:40:00,29.6,29.64,29.57,29.6,41713.0,29.6,29.64,29.57,29.6,41713.0
2015-08-28 13:45:00,29.59,29.65,29.57,29.6,13809.0,29.59,29.65,29.57,29.6,13809.0
2015-08-28 13:50:00,29.6,29.66,29.59,29.6,12664.0,29.6,29.66,29.59,29.6,12664.0
2015-08-28 13:55:00,29.6,29.65,29.56,29.63,15129.0,29.6,29.65,29.56,29.63,15129.0
2015-08-28 14:00:00,29.62,29.7,29.62,29.69,8124.0,29.62,29.7,29.62,29.69,8124.0
2015-08-28 14:05:00,29.69,29.75,29.69,29.73,14660.0,29.69,29.75,29.69,29.73,14660.0
2015-08-28 14:10:00,29.74,29.76,29.66,29.66,15600.0,29.74,29.76,29.66,29.66,15600.0
2015-08-28 14:15:00,29.66,29.71,29.62,29.64,12650.0,29.66,29.71,29.62,29.64,12650.0
2015-08-28 14:20:00,29.65,29.72,29.65,29.71,11278.0,29.65,29.72,29.65,29.71,11278.0
2015-08-28 14:25:00,29.69,29.71,29.66,29.71,8220.0,29.69,29.71,29.66,29.71,8220.0
2015-08-28 14:30:00,29.71,29.72,29.6,29.6,11565.0,29.71,29.72,29.6,29.6,11565.0
2015-08-28 14:35:00,29.6,29.67,29.58,29.67,11012.0,29.6,29.67,29.58,29.67,11012.0
2015-08-28 14:40:00,29.67,29.69,29.65,29.68,10645.0,29.67,29.69,29.65,29.68,10645.0
2015-08-28 14:45:00,29.68,29.73,29.68,29.68,27056.0,29.68,29.73,29.68,29.68,27056.0
2015-08-28 14:50:00,29.69,29.7,29.65,29.68,16314.0,29.69,29.7,29.65,29.68,16314.0
2015-08-28 14:55:00,29.67,29.69,29.66,29.68,8500.0,29.67,29.69,29.66,29.68,8500.0
2015-08-28 15:00:00,29.69,29.69,29.59,29.65,16007.0,29.69,29.69,29.59,29.65,16007.0
2015-08-28 15:05:00,29.65,29.65,29.61,29.65,12000.0,29.65,29.65,29.61,29.65,12000.0
2015-08-28 15:10:00,29.64,29.67,29.62,29.66,20730.0,29.64,29.67,29.62,29.66,20730.0
2015-08-28 15:15:00,29.66,29.71,29.63,29.69,38902.0,29.66,29.71,29.63,29.69,38902.0
2015-08-28 15:20:00,29.7,29.7,29.67,29.69,32125.0,29.7,29.7,29.67,29.69,32125.0
2015-08-28 15:25:00,29.69,29.71,29.67,29.71,25265.0,29.69,29.71,29.67,29.71,25265.0
2015-08-28 15:30:00,29.69,29.7,29.66,29.68,43694.0,29.69,29.7,29.66,29.68,43694.0
2015-08-28 15:35:00,29.68,29.7,29.66,29.67,34411.0,29.68,29.7,29.66,29.67,34411.0
2015-08-28 15:40:00,29.67,29.67,29.6,29.67,30023.0,29.67,29.67,29.6,29.67,30023.0
2015-08-28 15:45:00,29.67,29.69,29.63,29.66,29850.0,29.67,29.69,29.63,29.66,29850.0
2015-08-28 15:50:00,29.66,29.78,29.65,29.73,90102.0,29.66,29.78,29.65,29.73,90102.0
2015-08-28 15:55:00,29.74,29.79,29.71,29.77,112902.0,29.74,29.79,29.71,29.77,112902.0
2015-08-31 09:30:00,29.5,29.64,29.39,29.6,18824.0,29.5,29.64,29.39,29.6,18824.0
2015-08-31 09:35:00,29.59,29.59,29.45,29.46,7200.0,29.59,29.59,29.45,29.46,7200.0
2015-08-31 09:40:00,29.47,29.55,29.45,29.5,18098.0,29.47,29.55,29.45,29.5,18098.0
2015-08-31 09:45:00,29.5,29.51,29.38,29.38,12345.0,29.5,29.51,29.38,29.38,12345.0
2015-08-31 09:50:00,29.35,29.4,29.31,29.4,13790.0,29.35,29.4,29.31,29.4,13790.0
2015-08-31 09:55:00,29.4,29.4,29.29,29.32,11100.0,29.4,29.4,29.29,29.32,11100.0
2015-08-31 10:00:00,29.31,29.32,29.2,29.25,20746.0,29.31,29.32,29.2,29.25,20746.0
2015-08-31 10:05:00,29.24,29.29,29.23,29.28,16410.0,29.24,29.29,29.23,29.28,16410.0
2015-08-31 10:10:00,29.27,29.31,29.22,29.27,20300.0,29.27,29.31,29.22,29.27,20300.0
2015-08-31 10:15:00,29.25,29.31,29.22,29.26,18029.0,29.25,29.31,29.22,29.26,18029.0
2015-08-31 10:20:00,29.27,29.29,29.22,29.29,12300.0,29.27,29.29,29.22,29.29,12300.0
2015-08-31 10:25:00,29.29,29.34,29.23,29.3,13104.0,29.29,29.34,29.23,29.3,13104.0
2015-08-31 10:30:00,29.29,29.31,29.22,29.23,10969.0,29.29,29.31,29.22,29.23,10969.0
2015-08-31 10:35:00,29.24,29.28,29.24,29.27,6100.0,29.24,29.28,29.24,29.27,6100.0
2015-08-31 10:40:00,29.28,29.36,29.28,29.3,14882.0,29.28,29.36,29.28,29.3,14882.0
2015-08-31 10:45:00,29.29,29.29,29.22,29.25,7600.0,29.29,29.29,29.22,29.25,7600.0
2015-08-31 10:50:00,29.26,29.28,29.16,29.23,36921.0,29.26,29.28,29.16,29.23,36921.0
2015-08-31 10:55:00,29.24,29.25,29.16,29.18,9700.0,29.24,29.25,29.16,29.18,9700.0
2015-08-31 11:00:00,29.17,29.19,29.11,29.12,10500.0,29.17,29.19,29.11,29.12,10500.0
2015-08-31 11:05:00,29.12,29.13,29.05,29.1,18054.0,29.12,29.13,29.05,29.1,18054.0
2015-08-31 11:10:00,29.09,29.1,29.05,29.1,11800.0,29.09,29.1,29.05,29.1,11800.0
2015-08-31 11:15:00,29.09,29.14,29.05,29.06,15317.0,29.09,29.14,29.05,29.06,15317.0
2015-08-31 11:20:00,29.07,29.07,29.01,29.03,22192.0,29.07,29.07,29.01,29.03,22192.0
2015-08-31 11:25:00,29.03,29.16,29.03,29.12,16900.0,29.03,29.16,29.03,29.12,16900.0
2015-08-31 11:30:00,29.12,29.12,29.04,29.09,47107.0,29.12,29.12,29.04,29.09,47107.0
2015-08-31 11:35:00,29.08,29.1,29.06,29.06,29549.0,29.08,29.1,29.06,29.06,29549.0
2015-08-31 11:40:00,29.06,29.23,29.06,29.21,10269.0,29.06,29.23,29.06,29.21,10269.0
2015-08-31 11:45:00,29.22,29.22,29.14,29.14,6900.0,29.22,29.22,29.14,29.14,6900.0
2015-08-31 11:50:00,29.14,29.15,29.1,29.12,66667.0,29.14,29.15,29.1,29.12,66667.0
2015-08-31 11:55:00,29.11,29.12,29.03,29.03,64505.0,29.11,29.12,29.03,29.03,64505.0
2015-08-31 12:00:00,29.04,29.09,29.04,29.06,21496.0,29.04,29.09,29.04,29.06,21496.0
2015-08-31 12:05:00,29.07,29.11,29.0,29.0,5900.0,29.07,29.11,29.0,29.0,5900.0
2015-08-31 12:10:00,29.01,29.04,28.98,29.02,11672.0,29.01,29.04,28.98,29.02,11672.0
2015-08-31 12:15:00,29.01,29.07,29.01,29.06,11700.0,29.01,29.07,29.01,29.06,11700.0
2015-08-31 12:20:00,29.05,29.07,28.99,29.02,16100.0,29.05,29.07,28.99,29.02,16100.0
2015-08-31 12:25:00,29.02,29.15,29.02,29.14,18251.0,29.02,29.15,29.02,29.14,18251.0
2015-08-31 12:30:00,29.13,29.14,29.04,29.07,8500.0,29.13,29.14,29.04,29.07,8500.0
2015-08-31 12:35:00,29.08,29.08,29.04,29.05,6875.0,29.08,29.08,29.04,29.05,6875.0
2015-08-31 12:40:00,29.06,29.13,29.05,29.11,29167.0,29.06,29.13,29.05,29.11,29167.0
2015-08-31 12:45:00,29.11,29.11,29.05,29.05,5976.0,29.11,29.11,29.05,29.05,5976.0
2015-08-31 12:50:00,29.05,29.1,29.03,29.1,11791.0,29.05,29.1,29.03,29.1,11791.0
2015-08-31 12:55:00,29.09,29.11,29.04,29.09,20802.0,29.09,29.11,29.04,29.09,20802.0
2015-08-31 13:00:00,29.07,29.11,29.07,29.1,8600.0,29.07,29.11,29.07,29.1,8600.0
2015-08-31 13:05:00,29.1,29.11,29.08,29.11,21650.0,29.1,29.11,29.08,29.11,21650.0
2015-08-31 13:10:00,29.1,29.11,29.09,29.1,10507.0,29.1,29.11,29.09,29.1,10507.0
2015-08-31 13:15:00,29.1,29.1,29.04,29.05,11104.0,29.1,29.1,29.04,29.05,11104.0
2015-08-31 13:20:00,29.04,29.05,29.02,29.03,21598.0,29.04,29.05,29.02,29.03,21598.0
2015-08-31 13:25:00,29.03,29.09,29.03,29.07,29521.0,29.03,29.09,29.03,29.07,29521.0
2015-08-31 13:30:00,29.07,29.08,29.02,29.03,16000.0,29.07,29.08,29.02,29.03,16000.0
2015-08-31 13:35:00,29.04,29.1,29.01,29.09,16703.0,29.04,29.1,29.01,29.09,16703.0
2015-08-31 13:40:00,29.08,29.1,29.07,29.07,5001.0,29.08,29.1,29.07,29.07,5001.0
2015-08-31 13:45:00,29.07,29.07,29.0,29.02,17022.0,29.07,29.07,29.0,29.02,17022.0
2015-08-31 13:50:00,29.02,29.04,29.02,29.02,6700.0,29.02,29.04,29.02,29.02,6700.0
2015-08-31 13:55:00,29.01,29.04,29.0,29.02,15501.0,29.01,29.04,29.0,29.02,15501.0
2015-08-31 14:00:00,29.03,29.04,28.98,28.99,8200.0,29.03,29.04,28.98,28.99,8200.0
2015-08-31 14:05:00,28.99,29.0,28.97,28.99,19192.0,28.99,29.0,28.97,28.99,19192.0
2015-08-31 14:10:00,28.99,29.01,28.98,28.99,36460.0,28.99,29.01,28.98,28.99,36460.0
2015-08-31 14:15:00,28.98,29.01,28.98,28.98,17304.0,28.98,29.01,28.98,28.98,17304.0
2015-08-31 14:20:00,28.98,29.01,28.98,29.0,14426.0,28.98,29.01,28.98,29.0,14426.0
2015-08-31 14:25:00,29.0,29.0,28.98,28.98,15440.0,29.0,29.0,28.98,28.98,15440.0
2015-08-31 14:30:00,28.98,29.05,28.98,29.0,19021.0,28.98,29.05,28.98,29.0,19021.0
2015-08-31 14:35:00,29.0,29.01,28.97,28.97,13102.0,29.0,29.01,28.97,28.97,13102.0
2015-08-31 14:40:00,28.97,29.01,28.97,28.98,16434.0,28.97,29.01,28.97,28.98,16434.0
2015-08-31 14:45:00,28.98,28.99,28.94,28.95,20964.0,28.98,28.99,28.94,28.95,20964.0
2015-08-31 14:50:00,28.95,28.96,28.93,28.93,35768.0,28.95,28.96,28.93,28.93,35768.0
2015-08-31 14:55:00,28.94,28.94,28.88,28.88,28126.0,28.94,28.94,28.88,28.88,28126.0
2015-08-31 15:00:00,28.88,28.95,28.88,28.94,31467.0,28.88,28.95,28.88,28.94,31467.0
2015-08-31 15:05:00,28.94,29.08,28.94,29.08,33383.0,28.94,29.08,28.94,29.08,33383.0
2015-08-31 15:10:00,29.07,29.1,29.06,29.09,20028.0,29.07,29.1,29.06,29.09,20028.0
2015-08-31 15:15:00,29.09,29.16,29.09,29.11,39150.0,29.09,29.16,29.09,29.11,39150.0
2015-08-31 15:20:00,29.11,29.12,29.08,29.11,36733.0,29.11,29.12,29.08,29.11,36733.0
2015-08-31 15:25:00,29.11,29.14,29.11,29.14,25893.0,29.11,29.14,29.11,29.14,25893.0
2015-08-31 15:30:00,29.13,29.28,29.12,29.26,55189.0,29.13,29.28,29.12,29.26,55189.0
2015-08-31 15:35:00,29.26,29.26,29.2,29.21,38434.0,29.26,29.26,29.2,29.21,38434.0
2015-08-31 15:40:00,29.21,29.35,29.21,29.31,67691.0,29.21,29.35,29.21,29.31,67691.0
2015-08-31 15:45:00,29.3,29.3,29.2,29.2,44565.0,29.3,29.3,29.2,29.2,44565.0
2015-08-31 15:50:00,29.2,29.23,29.18,29.22,68782.0,29.2,29.23,29.18,29.22,68782.0
2015-08-31 15:55:00,29.22,29.26,29.12,29.13,111908.0,29.22,29.26,29.12,29.13,111908.0
2015-09-01 09:30:00,28.5,28.83,28.16,28.77,28992.0,28.5,28.83,28.16,28.77,28992.0
2015-09-01 09:35:00,28.77,28.95,28.75,28.88,9000.0,28.77,28.95,28.75,28.88,9000.0
2015-09-01 09:40:00,28.92,28.95,28.8,28.92,10540.0,28.92,28.95,28.8,28.92,10540.0
2015-09-01 09:45:00,28.92,29.09,28.88,28.96,19385.0,28.92,29.09,28.88,28.96,19385.0
2015-09-01 09:50:00,28.92,28.97,28.77,28.84,9699.0,28.92,28.97,28.77,28.84,9699.0
2015-09-01 09:55:00,28.83,28.88,28.74,28.84,4815.0,28.83,28.88,28.74,28.84,4815.0
2015-09-01 10:00:00,28.81,28.81,28.6,28.6,8300.0,28.81,28.81,28.6,28.6,8300.0
2015-09-01 10:05:00,28.58,28.71,28.56,28.71,19701.0,28.58,28.71,28.56,28.71,19701.0
2015-09-01 10:10:00,28.69,28.71,28.57,28.63,11749.0,28.69,28.71,28.57,28.63,11749.0
2015-09-01 10:15:00,28.62,28.68,28.56,28.6,14600.0,28.62,28.68,28.56,28.6,14600.0
2015-09-01 10:20:00,28.6,28.61,28.5,28.57,44714.0,28.6,28.61,28.5,28.57,44714.0
2015-09-01 10:25:00,28.57,28.76,28.56,28.76,16004.0,28.57,28.76,28.56,28.76,16004.0
2015-09-01 10:30:00,28.76,28.77,28.68,28.77,5800.0,28.76,28.77,28.68,28.77,5800.0
2015-09-01 10:35:00,28.77,28.91,28.77,28.86,18401.0,28.77,28.91,28.77,28.86,18401.0
2015-09-01 10:40:00,28.86,28.91,28.85,28.87,30900.0,28.86,28.91,28.85,28.87,30900.0
2015-09-01 10:45:00,28.87,28.92,28.84,28.91,28038.0,28.87,28.92,28.84,28.91,28038.0
2015-09-01 10:50:00,28.91,28.92,28.82,28.85,27763.0,28.91,28.92,28.82,28.85,27763.0
2015-09-01 10:55:00,28.85,28.96,28.85,28.96,16100.0,28.85,28.96,28.85,28.96,16100.0
2015-09-01 11:00:00,28.97,29.0,28.9,28.93,35370.0,28.97,29.0,28.9,28.93,35370.0
2015-09-01 11:05:00,28.92,29.04,28.91,29.03,23288.0,28.92,29.04,28.91,29.03,23288.0
2015-09-01 11:10:00,29.03,29.05,28.98,29.01,11462.0,29.03,29.05,28.98,29.01,11462.0
2015-09-01 11:15:00,29.0,29.05,28.96,29.03,27936.0,29.0,29.05,28.96,29.03,27936.0
2015-09-01 11:20:00,29.03,29.05,29.0,29.0,12900.0,29.03,29.05,29.0,29.0,12900.0
2015-09-01 11:25:00,29.0,29.05,28.99,29.03,43589.0,29.0,29.05,28.99,29.03,43589.0
2015-09-01 11:30:00,29.02,29.04,28.95,28.99,16080.0,29.02,29.04,28.95,28.99,16080.0
2015-09-01 11:35:00,28.98,28.98,28.87,28.87,7175.0,28.98,28.98,28.87,28.87,7175.0
2015-09-01 11:40:00,28.89,28.9,28.74,28.78,11103.0,28.89,28.9,28.74,28.78,11103.0
2015-09-01 11:45:00,28.78,28.9,28.76,28.9,33147.0,28.78,28.9,28.76,28.9,33147.0
2015-09-01 11:50:00,28.89,28.91,28.82,28.87,13116.0,28.89,28.91,28.82,28.87,13116.0
2015-09-01 11:55:00,28.86,28.87,28.74,28.74,8300.0,28.86,28.87,28.74,28.74,8300.0
2015-09-01 12:00:00,28.74,28.78,28.64,28.69,10900.0,28.74,28.78,28.64,28.69,10900.0
2015-09-01 12:05:00,28.68,28.69,28.61,28.62,7269.0,28.68,28.69,28.61,28.62,7269.0
2015-09-01 12:10:00,28.62,28.71,28.61,28.69,7099.0,28.62,28.71,28.61,28.69,7099.0
2015-09-01 12:15:00,28.7,28.77,28.69,28.76,13500.0,28.7,28.77,28.69,28.76,13500.0
2015-09-01 12:20:00,28.76,28.77,28.67,28.71,20735.0,28.76,28.77,28.67,28.71,20735.0
2015-09-01 12:25:00,28.71,28.71,28.61,28.63,8600.0,28.71,28.71,28.61,28.63,8600.0
2015-09-01 12:30:00,28.62,28.62,28.56,28.57,10759.0,28.62,28.62,28.56,28.57,10759.0
2015-09-01 12:35:00,28.57,28.58,28.5,28.56,8000.0,28.57,28.58,28.5,28.56,8000.0
2015-09-01 12:40:00,28.59,28.59,28.5,28.53,27686.0,28.59,28.59,28.5,28.53,27686.0
2015-09-01 12:45:00,28.53,28.54,28.5,28.51,29521.0,28.53,28.54,28.5,28.51,29521.0
2015-09-01 12:50:00,28.53,28.53,28.43,28.46,12600.0,28.53,28.53,28.43,28.46,12600.0
2015-09-01 12:55:00,28.46,28.46,28.34,28.34,8852.0,28.46,28.46,28.34,28.34,8852.0
2015-09-01 13:00:00,28.34,28.44,28.33,28.44,7548.0,28.34,28.44,28.33,28.44,7548.0
2015-09-01 13:05:00,28.44,28.45,28.31,28.33,7500.0,28.44,28.45,28.31,28.33,7500.0
2015-09-01 13:10:00,28.35,28.36,28.27,28.31,13400.0,28.35,28.36,28.27,28.31,13400.0
2015-09-01 13:15:00,28.34,28.38,28.29,28.34,6942.0,28.34,28.38,28.29,28.34,6942.0
2015-09-01 13:20:00,28.3,28.34,28.28,28.33,6605.0,28.3,28.34,28.28,28.33,6605.0
2015-09-01 13:25:00,28.33,28.48,28.32,28.45,10900.0,28.33,28.48,28.32,28.45,10900.0
2015-09-01 13:30:00,28.43,28.48,28.4,28.4,5100.0,28.43,28.48,28.4,28.4,5100.0
2015-09-01 13:35:00,28.39,28.41,28.34,28.37,9873.0,28.39,28.41,28.34,28.37,9873.0
2015-09-01 13:40:00,28.36,28.4,28.31,28.4,6400.0,28.36,28.4,28.31,28.4,6400.0
2015-09-01 13:45:00,28.41,28.41,28.36,28.4,11249.0,28.41,28.41,28.36,28.4,11249.0
2015-09-01 13:50:00,28.41,28.53,28.41,28.52,16659.0,28.41,28.53,28.41,28.52,16659.0
2015-09-01 13:55:00,28.53,28.54,28.5,28.54,36377.0,28.53,28.54,28.5,28.54,36377.0
2015-09-01 14:00:00,28.55,28.6,28.54,28.6,29075.0,28.55,28.6,28.54,28.6,29075.0
2015-09-01 14:05:00,28.6,28.61,28.47,28.5,23320.0,28.6,28.61,28.47,28.5,23320.0
2015-09-01 14:10:00,28.5,28.54,28.47,28.51,16350.0,28.5,28.54,28.47,28.51,16350.0
2015-09-01 14:15:00,28.5,28.51,28.47,28.47,15600.0,28.5,28.51,28.47,28.47,15600.0
2015-09-01 14:20:00,28.46,28.61,28.45,28.57,21940.0,28.46,28.61,28.45,28.57,21940.0
2015-09-01 14:25:00,28.57,28.58,28.51,28.53,24601.0,28.57,28.58,28.51,28.53,24601.0
2015-09-01 14:30:00,28.53,28.74,28.51,28.74,20816.0,28.53,28.74,28.51,28.74,20816.0
2015-09-01 14:35:00,28.73,28.78,28.68,28.78,16568.0,28.73,28.78,28.68,28.78,16568.0
2015-09-01 14:40:00,28.78,28.8,28.62,28.62,17455.0,28.78,28.8,28.62,28.62,17455.0
2015-09-01 14:45:00,28.61,28.61,28.53,28.55,11726.0,28.61,28.61,28.53,28.55,11726.0
2015-09-01 14:50:00,28.55,28.64,28.54,28.59,17676.0,28.55,28.64,28.54,28.59,17676.0
2015-09-01 14:55:00,28.59,28.62,28.59,28.6,14468.0,28.59,28.62,28.59,28.6,14468.0
2015-09-01 15:00:00,28.61,28.62,28.52,28.56,26914.0,28.61,28.62,28.52,28.56,26914.0
2015-09-01 15:05:00,28.55,28.6,28.54,28.57,17550.0,28.55,28.6,28.54,28.57,17550.0
2015-09-01 15:10:00,28.57,28.62,28.56,28.6,11803.0,28.57,28.62,28.56,28.6,11803.0
2015-09-01 15:15:00,28.59,28.6,28.5,28.52,22645.0,28.59,28.6,28.5,28.52,22645.0
2015-09-01 15:20:00,28.53,28.64,28.52,28.61,23403.0,28.53,28.64,28.52,28.61,23403.0
2015-09-01 15:25:00,28.62,28.64,28.5,28.5,22003.0,28.62,28.64,28.5,28.5,22003.0
2015-09-01 15:30:00,28.51,28.55,28.47,28.49,30279.0,28.51,28.55,28.47,28.49,30279.0
2015-09-01 15:35:00,28.5,28.5,28.38,28.4,33180.0,28.5,28.5,28.38,28.4,33180.0
2015-09-01 15:40:00,28.4,28.4,28.28,28.3,41119.0,28.4,28.4,28.28,28.3,41119.0
2015-09-01 15:45:00,28.3,28.42,28.28,28.32,60520.0,28.3,28.42,28.28,28.32,60520.0
2015-09-01 15:50:00,28.31,28.37,28.25,28.31,61432.0,28.31,28.37,28.25,28.31,61432.0
2015-09-01 15:55:00,28.32,28.44,28.3,28.35,91958.0,28.32,28.44,28.3,28.35,91958.0
2015-09-02 09:30:00,28.65,29.01,28.41,28.53,17542.0,28.65,29.01,28.41,28.53,17542.0
2015-09-02 09:35:00,28.53,28.54,28.43,28.51,6520.0,28.53,28.54,28.43,28.51,6520.0
2015-09-02 09:40:00,28.56,28.56,28.39,28.51,9027.0,28.56,28.56,28.39,28.51,9027.0
2015-09-02 09:45:00,28.45,28.45,28.36,28.44,7000.0,28.45,28.45,28.36,28.44,7000.0
2015-09-02 09:50:00,28.4,28.4,28.33,28.33,14700.0,28.4,28.4,28.33,28.33,14700.0
2015-09-02 09:55:00,28.36,28.37,28.24,28.34,13190.0,28.36,28.37,28.24,28.34,13190.0
2015-09-02 10:00:00,28.33,28.41,28.31,28.34,10600.0,28.33,28.41,28.31,28.34,10600.0
2015-09-02 10:05:00,28.34,28.46,28.34,28.42,9100.0,28.34,28.46,28.34,28.42,9100.0
2015-09-02 10:10:00,28.42,28.42,28.33,28.37,8450.0,28.42,28.42,28.33,28.37,8450.0
2015-09-02 10:15:00,28.37,28.38,28.21,28.21,55931.0,28.37,28.38,28.21,28.21,55931.0
2015-09-02 10:20:00,28.2,28.26,28.18,28.26,12918.0,28.2,28.26,28.18,28.26,12918.0
2015-09-02 10:25:00,28.26,28.27,28.22,28.24,10028.0,28.26,28.27,28.22,28.24,10028.0
2015-09-02 10:30:00,28.24,28.26,28.14,28.25,12840.0,28.24,28.26,28.14,28.25,12840.0
2015-09-02 10:35:00,28.24,28.45,28.24,28.35,17129.0,28.24,28.45,28.24,28.35,17129.0
2015-09-02 10:40:00,28.41,28.49,28.4,28.48,5800.0,28.41,28.49,28.4,28.48,5800.0
2015-09-02 10:45:00,28.48,28.5,28.31,28.33,12400.0,28.48,28.5,28.31,28.33,12400.0
2015-09-02 10:50:00,28.35,28.37,28.3,28.3,5400.0,28.35,28.37,28.3,28.3,5400.0
2015-09-02 10:55:00,28.31,28.41,28.29,28.38,8107.0,28.31,28.41,28.29,28.38,8107.0
2015-09-02 11:00:00,28.38,28.42,28.35,28.39,9843.0,28.38,28.42,28.35,28.39,9843.0
2015-09-02 11:05:00,28.39,28.4,28.32,28.38,7944.0,28.39,28.4,28.32,28.38,7944.0
2015-09-02 11:10:00,28.37,28.37,28.33,28.33,8506.0,28.37,28.37,28.33,28.33,8506.0
2015-09-02 11:15:00,28.33,28.43,28.32,28.39,10799.0,28.33,28.43,28.32,28.39,10799.0
2015-09-02 11:20:00,28.36,28.43,28.36,28.42,3400.0,28.36,28.43,28.36,28.42,3400.0
2015-09-02 11:25:00,28.41,28.45,28.38,28.38,6563.0,28.41,28.45,28.38,28.38,6563.0
2015-09-02 11:30:00,28.37,28.38,28.28,28.28,8226.0,28.37,28.38,28.28,28.28,8226.0
2015-09-02 11:35:00,28.27,28.27,28.17,28.18,7000.0,28.27,28.27,28.17,28.18,7000.0
2015-09-02 11:40:00,28.18,28.23,28.17,28.23,8400.0,28.18,28.23,28.17,28.23,8400.0
2015-09-02 11:45:00,28.22,28.25,28.2,28.24,10200.0,28.22,28.25,28.2,28.24,10200.0
2015-09-02 11:50:00,28.23,28.23,28.16,28.16,8306.0,28.23,28.23,28.16,28.16,8306.0
2015-09-02 11:55:00,28.15,28.17,28.11,28.17,6924.0,28.15,28.17,28.11,28.17,6924.0
2015-09-02 12:00:00,28.18,28.18,28.13,28.13,6506.0,28.18,28.18,28.13,28.13,6506.0
2015-09-02 12:05:00,28.12,28.14,28.07,28.13,8600.0,28.12,28.14,28.07,28.13,8600.0
2015-09-02 12:10:00,28.13,28.15,28.1,28.14,9300.0,28.13,28.15,28.1,28.14,9300.0
2015-09-02 12:15:00,28.16,28.16,28.12,28.15,25022.0,28.16,28.16,28.12,28.15,25022.0
2015-09-02 12:20:00,28.15,28.2,28.15,28.2,4741.0,28.15,28.2,28.15,28.2,4741.0
2015-09-02 12:25:00,28.2,28.27,28.2,28.27,7012.0,28.2,28.27,28.2,28.27,7012.0
2015-09-02 12:30:00,28.27,28.27,28.21,28.22,10100.0,28.27,28.27,28.21,28.22,10100.0
2015-09-02 12:35:00,28.25,28.31,28.23,28.31,9100.0,28.25,28.31,28.23,28.31,9100.0
2015-09-02 12:40:00,28.31,28.32,28.26,28.32,7589.0,28.31,28.32,28.26,28.32,7589.0
2015-09-02 12:45:00,28.31,28.44,28.28,28.44,31077.0,28.31,28.44,28.28,28.44,31077.0
2015-09-02 12:50:00,28.42,28.43,28.4,28.43,8117.0,28.42,28.43,28.4,28.43,8117.0
2015-09-02 12:55:00,28.45,28.49,28.45,28.49,3400.0,28.45,28.49,28.45,28.49,3400.0
2015-09-02 13:00:00,28.5,28.5,28.46,28.48,8225.0,28.5,28.5,28.46,28.48,8225.0
2015-09-02 13:05:00,28.49,28.51,28.43,28.45,13381.0,28.49,28.51,28.43,28.45,13381.0
2015-09-02 13:10:00,28.44,28.47,28.41,28.46,4607.0,28.44,28.47,28.41,28.46,4607.0
2015-09-02 13:15:00,28.45,28.45,28.39,28.4,5300.0,28.45,28.45,28.39,28.4,5300.0
2015-09-02 13:20:00,28.39,28.46,28.37,28.45,12140.0,28.39,28.46,28.37,28.45,12140.0
2015-09-02 13:25:00,28.45,28.47,28.43,28.44,6500.0,28.45,28.47,28.43,28.44,6500.0
2015-09-02 13:30:00,28.43,28.44,28.38,28.39,9300.0,28.43,28.44,28.38,28.39,9300.0
2015-09-02 13:35:00,28.42,28.43,28.34,28.34,5071.0,28.42,28.43,28.34,28.34,5071.0
2015-09-02 13:40:00,28.35,28.38,28.35,28.35,4900.0,28.35,28.38,28.35,28.35,4900.0
2015-09-02 13:45:00,28.35,28.37,28.34,28.34,6500.0,28.35,28.37,28.34,28.34,6500.0
2015-09-02 13:50:00,28.34,28.34,28.26,28.29,11119.0,28.34,28.34,28.26,28.29,11119.0
2015-09-02 13:55:00,28.32,28.32,28.28,28.28,5200.0,28.32,28.32,28.28,28.28,5200.0
2015-09-02 14:00:00,28.29,28.33,28.23,28.28,8600.0,28.29,28.33,28.23,28.28,8600.0
2015-09-02 14:05:00,28.29,28.33,28.29,28.3,8279.0,28.29,28.33,28.29,28.3,8279.0
2015-09-02 14:10:00,28.31,28.4,28.3,28.35,16500.0,28.31,28.4,28.3,28.35,16500.0
2015-09-02 14:15:00,28.34,28.43,28.32,28.41,16229.0,28.34,28.43,28.32,28.41,16229.0
2015-09-02 14:20:00,28.41,28.54,28.4,28.54,13443.0,28.41,28.54,28.4,28.54,13443.0
2015-09-02 14:25:00,28.55,28.62,28.54,28.58,13802.0,28.55,28.62,28.54,28.58,13802.0
2015-09-02 14:30:00,28.59,28.59,28.49,28.52,8115.0,28.59,28.59,28.49,28.52,8115.0
2015-09-02 14:35:00,28.53,28.59,28.46,28.48,27832.0,28.53,28.59,28.46,28.48,27832.0
2015-09-02 14:40:00,28.49,28.49,28.42,28.43,6984.0,28.49,28.49,28.42,28.43,6984.0
2015-09-02 14:45:00,28.43,28.43,28.39,28.39,11417.0,28.43,28.43,28.39,28.39,11417.0
2015-09-02 14:50:00,28.39,28.41,28.36,28.41,9900.0,28.39,28.41,28.36,28.41,9900.0
2015-09-02 14:55:00,28.4,28.41,28.35,28.39,10737.0,28.4,28.41,28.35,28.39,10737.0
2015-09-02 15:00:00,28.41,28.52,28.4,28.52,11365.0,28.41,28.52,28.4,28.52,11365.0
2015-09-02 15:05:00,28.53,28.53,28.42,28.43,8974.0,28.53,28.53,28.42,28.43,8974.0
2015-09-02 15:10:00,28.42,28.44,28.38,28.38,7820.0,28.42,28.44,28.38,28.38,7820.0
2015-09-02 15:15:00,28.38,28.43,28.36,28.41,14144.0,28.38,28.43,28.36,28.41,14144.0
2015-09-02 15:20:00,28.42,28.44,28.38,28.4,19312.0,28.42,28.44,28.38,28.4,19312.0
2015-09-02 15:25:00,28.4,28.52,28.39,28.52,12649.0,28.4,28.52,28.39,28.52,12649.0
2015-09-02 15:30:00,28.52,28.6,28.49,28.56,20311.0,28.52,28.6,28.49,28.56,20311.0
2015-09-02 15:35:00,28.56,28.64,28.55,28.6,17905.0,28.56,28.64,28.55,28.6,17905.0
2015-09-02 15:40:00,28.6,28.6,28.54,28.56,17637.0,28.6,28.6,28.54,28.56,17637.0
2015-09-02 15:45:00,28.56,28.6,28.54,28.55,25060.0,28.56,28.6,28.54,28.55,25060.0
2015-09-02 15:50:00,28.57,28.66,28.57,28.65,27535.0,28.57,28.66,28.57,28.65,27535.0
2015-09-02 15:55:00,28.65,28.74,28.64,28.72,108141.0,28.65,28.74,28.64,28.72,108141.0
2015-09-03 09:30:00,28.86,28.99,28.76,28.83,10038.0,28.86,28.99,28.76,28.83,10038.0
2015-09-03 09:35:00,28.88,28.88,28.81,28.81,5174.0,28.88,28.88,28.81,28.81,5174.0
2015-09-03 09:40:00,28.83,28.98,28.83,28.91,9700.0,28.83,28.98,28.83,28.91,9700.0
2015-09-03 09:45:00,28.91,29.0,28.86,28.86,17050.0,28.91,29.0,28.86,28.86,17050.0
2015-09-03 09:50:00,28.86,28.88,28.77,28.78,9500.0,28.86,28.88,28.77,28.78,9500.0
2015-09-03 09:55:00,28.77,28.78,28.65,28.7,10650.0,28.77,28.78,28.65,28.7,10650.0
2015-09-03 10:00:00,28.7,28.76,28.65,28.71,6898.0,28.7,28.76,28.65,28.71,6898.0
2015-09-03 10:05:00,28.7,28.77,28.7,28.74,5600.0,28.7,28.77,28.7,28.74,5600.0
2015-09-03 10:10:00,28.75,28.77,28.7,28.75,22601.0,28.75,28.77,28.7,28.75,22601.0
2015-09-03 10:15:00,28.75,28.8,28.71,28.74,20092.0,28.75,28.8,28.71,28.74,20092.0
2015-09-03 10:20:00,28.75,28.85,28.75,28.85,9600.0,28.75,28.85,28.75,28.85,9600.0
2015-09-03 10:25:00,28.84,28.85,28.81,28.83,3807.0,28.84,28.85,28.81,28.83,3807.0
2015-09-03 10:30:00,28.83,28.83,28.76,28.79,8409.0,28.83,28.83,28.76,28.79,8409.0
2015-09-03 10:35:00,28.82,28.89,28.82,28.89,13911.0,28.82,28.89,28.82,28.89,13911.0
2015-09-03 10:40:00,28.87,28.89,28.82,28.84,10900.0,28.87,28.89,28.82,28.84,10900.0
2015-09-03 10:45:00,28.86,28.89,28.81,28.88,13500.0,28.86,28.89,28.81,28.88,13500.0
2015-09-03 10:50:00,28.89,28.97,28.87,28.88,7049.0,28.89,28.97,28.87,28.88,7049.0
2015-09-03 10:55:00,28.88,28.94,28.85,28.92,17094.0,28.88,28.94,28.85,28.92,17094.0
2015-09-03 11:00:00,28.94,28.94,28.84,28.85,9000.0,28.94,28.94,28.84,28.85,9000.0
2015-09-03 11:05:00,28.86,28.9,28.82,28.86,9900.0,28.86,28.9,28.82,28.86,9900.0
2015-09-03 11:10:00,28.85,28.87,28.8,28.8,11700.0,28.85,28.87,28.8,28.8,11700.0
2015-09-03 11:15:00,28.8,28.8,28.72,28.74,16235.0,28.8,28.8,28.72,28.74,16235.0
2015-09-03 11:20:00,28.74,28.76,28.69,28.74,12304.0,28.74,28.76,28.69,28.74,12304.0
2015-09-03 11:25:00,28.74,28.83,28.74,28.83,10800.0,28.74,28.83,28.74,28.83,10800.0
2015-09-03 11:30:00,28.83,28.83,28.78,28.8,8018.0,28.83,28.83,28.78,28.8,8018.0
2015-09-03 11:35:00,28.81,28.83,28.79,28.82,7500.0,28.81,28.83,28.79,28.82,7500.0
2015-09-03 11:40:00,28.82,28.83,28.77,28.79,8429.0,28.82,28.83,28.77,28.79,8429.0
2015-09-03 11:45:00,28.8,28.8,28.75,28.76,6400.0,28.8,28.8,28.75,28.76,6400.0
2015-09-03 11:50:00,28.78,28.78,28.72,28.78,5500.0,28.78,28.78,28.72,28.78,5500.0
2015-09-03 11:55:00,28.78,28.81,28.74,28.8,21606.0,28.78,28.81,28.74,28.8,21606.0
2015-09-03 12:00:00,28.79,28.81,28.72,28.77,13000.0,28.79,28.81,28.72,28.77,13000.0
2015-09-03 12:05:00,28.78,28.8,28.74,28.74,7888.0,28.78,28.8,28.74,28.74,7888.0
2015-09-03 12:10:00,28.74,28.75,28.71,28.74,5404.0,28.74,28.75,28.71,28.74,5404.0
2015-09-03 12:15:00,28.74,28.79,28.74,28.76,4700.0,28.74,28.79,28.74,28.76,4700.0
2015-09-03 12:20:00,28.77,28.81,28.77,28.78,9720.0,28.77,28.81,28.77,28.78,9720.0
2015-09-03 12:25:00,28.79,28.79,28.7,28.77,8308.0,28.79,28.79,28.7,28.77,8308.0
2015-09-03 12:30:00,28.78,28.78,28.69,28.71,12075.0,28.78,28.78,28.69,28.71,12075.0
2015-09-03 12:35:00,28.7,28.74,28.68,28.68,5944.0,28.7,28.74,28.68,28.68,5944.0
2015-09-03 12:40:00,28.67,28.72,28.64,28.72,10134.0,28.67,28.72,28.64,28.72,10134.0
2015-09-03 12:45:00,28.71,28.74,28.69,28.71,6300.0,28.71,28.74,28.69,28.71,6300.0
2015-09-03 12:50:00,28.72,28.74,28.68,28.72,4100.0,28.72,28.74,28.68,28.72,4100.0
2015-09-03 12:55:00,28.73,28.74,28.68,28.7,9700.0,28.73,28.74,28.68,28.7,9700.0
2015-09-03 13:00:00,28.71,28.71,28.65,28.65,6900.0,28.71,28.71,28.65,28.65,6900.0
2015-09-03 13:05:00,28.66,28.66,28.49,28.54,13645.0,28.66,28.66,28.49,28.54,13645.0
2015-09-03 13:10:00,28.53,28.54,28.47,28.49,14200.0,28.53,28.54,28.47,28.49,14200.0
2015-09-03 13:15:00,28.53,28.6,28.53,28.6,9858.0,28.53,28.6,28.53,28.6,9858.0
2015-09-03 13:20:00,28.59,28.59,28.5,28.56,9704.0,28.59,28.59,28.5,28.56,9704.0
2015-09-03 13:25:00,28.56,28.62,28.56,28.59,9612.0,28.56,28.62,28.56,28.59,9612.0
2015-09-03 13:30:00,28.59,28.59,28.49,28.54,13500.0,28.59,28.59,28.49,28.54,13500.0
2015-09-03 13:35:00,28.54,28.56,28.48,28.52,14470.0,28.54,28.56,28.48,28.52,14470.0
2015-09-03 13:40:00,28.51,28.51,28.46,28.48,11700.0,28.51,28.51,28.46,28.48,11700.0
2015-09-03 13:45:00,28.48,28.59,28.47,28.59,7200.0,28.48,28.59,28.47,28.59,7200.0
2015-09-03 13:50:00,28.59,28.59,28.5,28.53,8600.0,28.59,28.59,28.5,28.53,8600.0
2015-09-03 13:55:00,28.53,28.53,28.42,28.42,16785.0,28.53,28.53,28.42,28.42,16785.0
2015-09-03 14:00:00,28.43,28.48,28.4,28.48,10100.0,28.43,28.48,28.4,28.48,10100.0
2015-09-03 14:05:00,28.47,28.5,28.4,28.41,12300.0,28.47,28.5,28.4,28.41,12300.0
2015-09-03 14:10:00,28.39,28.39,28.35,28.37,20375.0,28.39,28.39,28.35,28.37,20375.0
2015-09-03 14:15:00,28.37,28.43,28.37,28.4,10834.0,28.37,28.43,28.37,28.4,10834.0
2015-09-03 14:20:00,28.39,28.4,28.28,28.33,19759.0,28.39,28.4,28.28,28.33,19759.0
2015-09-03 14:25:00,28.34,28.45,28.34,28.44,16909.0,28.34,28.45,28.34,28.44,16909.0
2015-09-03 14:30:00,28.45,28.55,28.45,28.54,31296.0,28.45,28.55,28.45,28.54,31296.0
2015-09-03 14:35:00,28.54,28.62,28.53,28.62,8466.0,28.54,28.62,28.53,28.62,8466.0
2015-09-03 14:40:00,28.63,28.67,28.6,28.67,10338.0,28.63,28.67,28.6,28.67,10338.0
2015-09-03 14:45:00,28.68,28.68,28.61,28.67,7745.0,28.68,28.68,28.61,28.67,7745.0
2015-09-03 14:50:00,28.66,28.7,28.62,28.66,15808.0,28.66,28.7,28.62,28.66,15808.0
2015-09-03 14:55:00,28.66,28.7,28.61,28.7,18006.0,28.66,28.7,28.61,28.7,18006.0
2015-09-03 15:00:00,28.7,28.73,28.69,28.71,11105.0,28.7,28.73,28.69,28.71,11105.0
2015-09-03 15:05:00,28.71,28.71,28.6,28.61,12278.0,28.71,28.71,28.6,28.61,12278.0
2015-09-03 15:10:00,28.61,28.73,28.61,28.72,12341.0,28.61,28.73,28.61,28.72,12341.0
2015-09-03 15:15:00,28.71,28.72,28.66,28.67,11700.0,28.71,28.72,28.66,28.67,11700.0
2015-09-03 15:20:00,28.68,28.73,28.68,28.7,25426.0,28.68,28.73,28.68,28.7,25426.0
2015-09-03 15:25:00,28.7,28.74,28.66,28.7,36604.0,28.7,28.74,28.66,28.7,36604.0
2015-09-03 15:30:00,28.71,28.71,28.64,28.68,22382.0,28.71,28.71,28.64,28.68,22382.0
2015-09-03 15:35:00,28.69,28.71,28.56,28.6,24156.0,28.69,28.71,28.56,28.6,24156.0
2015-09-03 15:40:00,28.6,28.65,28.57,28.61,20713.0,28.6,28.65,28.57,28.61,20713.0
2015-09-03 15:45:00,28.62,28.71,28.61,28.67,24254.0,28.62,28.71,28.61,28.67,24254.0
2015-09-03 15:50:00,28.67,28.74,28.66,28.72,35526.0,28.67,28.74,28.66,28.72,35526.0
2015-09-03 15:55:00,28.72,28.77,28.67,28.7,61638.0,28.72,28.77,28.67,28.7,61638.0
2015-09-04 09:30:00,28.35,28.46,28.27,28.3,14696.0,28.35,28.46,28.27,28.3,14696.0
2015-09-04 09:35:00,28.35,28.52,28.35,28.44,8210.0,28.35,28.52,28.35,28.44,8210.0
2015-09-04 09:40:00,28.39,28.46,28.35,28.41,8699.0,28.39,28.46,28.35,28.41,8699.0
2015-09-04 09:45:00,28.42,28.45,28.24,28.24,12721.0,28.42,28.45,28.24,28.24,12721.0
2015-09-04 09:50:00,28.22,28.34,28.2,28.29,10800.0,28.22,28.34,28.2,28.29,10800.0
2015-09-04 09:55:00,28.31,28.45,28.31,28.42,6600.0,28.31,28.45,28.31,28.42,6600.0
2015-09-04 10:00:00,28.4,28.4,28.27,28.31,7800.0,28.4,28.4,28.27,28.31,7800.0
2015-09-04 10:05:00,28.3,28.35,28.25,28.33,8700.0,28.3,28.35,28.25,28.33,8700.0
2015-09-04 10:10:00,28.34,28.38,28.32,28.34,20100.0,28.34,28.38,28.32,28.34,20100.0
2015-09-04 10:15:00,28.33,28.36,28.27,28.33,37339.0,28.33,28.36,28.27,28.33,37339.0
2015-09-04 10:20:00,28.35,28.45,28.33,28.38,10599.0,28.35,28.45,28.33,28.38,10599.0
2015-09-04 10:25:00,28.39,28.44,28.33,28.44,6043.0,28.39,28.44,28.33,28.44,6043.0
2015-09-04 10:30:00,28.45,28.53,28.44,28.5,6200.0,28.45,28.53,28.44,28.5,6200.0
2015-09-04 10:35:00,28.5,28.6,28.5,28.6,14400.0,28.5,28.6,28.5,28.6,14400.0
2015-09-04 10:40:00,28.6,28.61,28.5,28.53,6877.0,28.6,28.61,28.5,28.53,6877.0
2015-09-04 10:45:00,28.53,28.56,28.48,28.54,20505.0,28.53,28.56,28.48,28.54,20505.0
2015-09-04 10:50:00,28.54,28.58,28.51,28.56,4900.0,28.54,28.58,28.51,28.56,4900.0
2015-09-04 10:55:00,28.55,28.55,28.5,28.54,7305.0,28.55,28.55,28.5,28.54,7305.0
2015-09-04 11:00:00,28.56,28.59,28.5,28.54,30959.0,28.56,28.59,28.5,28.54,30959.0
2015-09-04 11:05:00,28.54,28.57,28.5,28.55,7100.0,28.54,28.57,28.5,28.55,7100.0
2015-09-04 11:10:00,28.53,28.55,28.5,28.54,7222.0,28.53,28.55,28.5,28.54,7222.0
2015-09-04 11:15:00,28.54,28.58,28.53,28.57,2400.0,28.54,28.58,28.53,28.57,2400.0
2015-09-04 11:20:00,28.55,28.55,28.5,28.54,6249.0,28.55,28.55,28.5,28.54,6249.0
2015-09-04 11:25:00,28.55,28.68,28.55,28.67,7909.0,28.55,28.68,28.55,28.67,7909.0
2015-09-04 11:30:00,28.67,28.67,28.54,28.56,6190.0,28.67,28.67,28.54,28.56,6190.0
2015-09-04 11:35:00,28.57,28.58,28.53,28.55,7605.0,28.57,28.58,28.53,28.55,7605.0
2015-09-04 11:40:00,28.54,28.57,28.54,28.55,9421.0,28.54,28.57,28.54,28.55,9421.0
2015-09-04 11:45:00,28.54,28.65,28.53,28.62,13100.0,28.54,28.65,28.53,28.62,13100.0
2015-09-04 11:50:00,28.62,28.67,28.61,28.64,6215.0,28.62,28.67,28.61,28.64,6215.0
2015-09-04 11:55:00,28.65,28.71,28.65,28.71,8700.0,28.65,28.71,28.65,28.71,8700.0
2015-09-04 12:00:00,28.71,28.71,28.65,28.65,10100.0,28.71,28.71,28.65,28.65,10100.0
2015-09-04 12:05:00,28.65,28.67,28.6,28.66,16105.0,28.65,28.67,28.6,28.66,16105.0
2015-09-04 12:10:00,28.67,28.69,28.65,28.67,9700.0,28.67,28.69,28.65,28.67,9700.0
2015-09-04 12:15:00,28.68,28.72,28.68,28.68,9700.0,28.68,28.72,28.68,28.68,9700.0
2015-09-04 12:20:00,28.69,28.7,28.67,28.7,11700.0,28.69,28.7,28.67,28.7,11700.0
2015-09-04 12:25:00,28.7,28.73,28.69,28.72,11804.0,28.7,28.73,28.69,28.72,11804.0
2015-09-04 12:30:00,28.71,28.72,28.64,28.69,7200.0,28.71,28.72,28.64,28.69,7200.0
2015-09-04 12:35:00,28.69,28.7,28.64,28.64,5000.0,28.69,28.7,28.64,28.64,5000.0
2015-09-04 12:40:00,28.64,28.64,28.59,28.59,4315.0,28.64,28.64,28.59,28.59,4315.0
2015-09-04 12:45:00,28.59,28.59,28.52,28.53,7507.0,28.59,28.59,28.52,28.53,7507.0
2015-09-04 12:50:00,28.52,28.52,28.48,28.52,14558.0,28.52,28.52,28.48,28.52,14558.0
2015-09-04 12:55:00,28.53,28.53,28.47,28.49,9320.0,28.53,28.53,28.47,28.49,9320.0
2015-09-04 13:00:00,28.5,28.51,28.39,28.42,20376.0,28.5,28.51,28.39,28.42,20376.0
2015-09-04 13:05:00,28.41,28.41,28.34,28.34,9910.0,28.41,28.41,28.34,28.34,9910.0
2015-09-04 13:10:00,28.34,28.37,28.32,28.32,7110.0,28.34,28.37,28.32,28.32,7110.0
2015-09-04 13:15:00,28.32,28.35,28.31,28.31,6300.0,28.32,28.35,28.31,28.31,6300.0
2015-09-04 13:20:00,28.3,28.3,28.25,28.3,7100.0,28.3,28.3,28.25,28.3,7100.0
2015-09-04 13:25:00,28.31,28.33,28.29,28.33,5500.0,28.31,28.33,28.29,28.33,5500.0
2015-09-04 13:30:00,28.32,28.33,28.28,28.33,29416.0,28.32,28.33,28.28,28.33,29416.0
2015-09-04 13:35:00,28.33,28.36,28.29,28.34,6800.0,28.33,28.36,28.29,28.34,6800.0
2015-09-04 13:40:00,28.33,28.35,28.3,28.3,5300.0,28.33,28.35,28.3,28.3,5300.0
2015-09-04 13:45:00,28.3,28.33,28.3,28.31,3405.0,28.3,28.33,28.3,28.31,3405.0
2015-09-04 13:50:00,28.31,28.34,28.3,28.3,7860.0,28.31,28.34,28.3,28.3,7860.0
2015-09-04 13:55:00,28.3,28.31,28.25,28.27,9130.0,28.3,28.31,28.25,28.27,9130.0
2015-09-04 14:00:00,28.26,28.26,28.21,28.23,8405.0,28.26,28.26,28.21,28.23,8405.0
2015-09-04 14:05:00,28.24,28.26,28.19,28.21,7800.0,28.24,28.26,28.19,28.21,7800.0
2015-09-04 14:10:00,28.21,28.28,28.21,28.28,8618.0,28.21,28.28,28.21,28.28,8618.0
2015-09-04 14:15:00,28.28,28.3,28.27,28.29,12654.0,28.28,28.3,28.27,28.29,12654.0
2015-09-04 14:20:00,28.3,28.34,28.29,28.32,20705.0,28.3,28.34,28.29,28.32,20705.0
2015-09-04 14:25:00,28.32,28.37,28.32,28.36,9153.0,28.32,28.37,28.32,28.36,9153.0
2015-09-04 14:30:00,28.35,28.36,28.33,28.35,7595.0,28.35,28.36,28.33,28.35,7595.0
2015-09-04 14:35:00,28.35,28.36,28.31,28.34,9200.0,28.35,28.36,28.31,28.34,9200.0
2015-09-04 14:40:00,28.34,28.4,28.34,28.39,11100.0,28.34,28.4,28.34,28.39,11100.0
2015-09-04 14:45:00,28.4,28.42,28.39,28.41,5996.0,28.4,28.42,28.39,28.41,5996.0
2015-09-04 14:50:00,28.41,28.43,28.4,28.43,13776.0,28.41,28.43,28.4,28.43,13776.0
2015-09-04 14:55:00,28.42,28.49,28.39,28.49,16015.0,28.42,28.49,28.39,28.49,16015.0
2015-09-04 15:00:00,28.48,28.48,28.45,28.45,9600.0,28.48,28.48,28.45,28.45,9600.0
2015-09-04 15:05:00,28.45,28.48,28.41,28.41,20100.0,28.45,28.48,28.41,28.41,20100.0
2015-09-04 15:10:00,28.41,28.41,28.37,28.38,6000.0,28.41,28.41,28.37,28.38,6000.0
2015-09-04 15:15:00,28.38,28.4,28.35,28.4,16709.0,28.38,28.4,28.35,28.4,16709.0
2015-09-04 15:20:00,28.4,28.41,28.36,28.37,15787.0,28.4,28.41,28.36,28.37,15787.0
2015-09-04 15:25:00,28.37,28.39,28.36,28.38,5100.0,28.37,28.39,28.36,28.38,5100.0
2015-09-04 15:30:00,28.39,28.49,28.39,28.46,15500.0,28.39,28.49,28.39,28.46,15500.0
2015-09-04 15:35:00,28.46,28.54,28.46,28.48,24925.0,28.46,28.54,28.46,28.48,24925.0
2015-09-04 15:40:00,28.48,28.52,28.48,28.52,19752.0,28.48,28.52,28.48,28.52,19752.0
2015-09-04 15:45:00,28.52,28.58,28.52,28.58,24650.0,28.52,28.58,28.52,28.58,24650.0
2015-09-04 15:50:00,28.58,28.59,28.48,28.54,24727.0,28.58,28.59,28.48,28.54,24727.0
2015-09-04 15:55:00,28.54,28.54,28.44,28.44,51611.0,28.54,28.54,28.44,28.44,51611.0
2015-09-08 09:30:00,28.9,28.9,28.59,28.89,18083.0,28.9,28.9,28.59,28.89,18083.0
2015-09-08 09:35:00,28.83,28.92,28.81,28.89,3700.0,28.83,28.92,28.81,28.89,3700.0
2015-09-08 09:40:00,28.85,29.05,28.84,28.95,10918.0,28.85,29.05,28.84,28.95,10918.0
2015-09-08 09:45:00,28.96,29.08,28.94,29.08,8370.0,28.96,29.08,28.94,29.08,8370.0
2015-09-08 09:50:00,29.08,29.09,28.98,28.98,4756.0,29.08,29.09,28.98,28.98,4756.0
2015-09-08 09:55:00,28.98,28.98,28.92,28.94,3400.0,28.98,28.98,28.92,28.94,3400.0
2015-09-08 10:00:00,28.91,29.01,28.88,29.01,48476.0,28.91,29.01,28.88,29.01,48476.0
2015-09-08 10:05:00,29.02,29.04,28.98,29.02,14228.0,29.02,29.04,28.98,29.02,14228.0
2015-09-08 10:10:00,29.02,29.11,29.02,29.08,20793.0,29.02,29.11,29.02,29.08,20793.0
2015-09-08 10:15:00,29.07,29.1,29.05,29.07,10800.0,29.07,29.1,29.05,29.07,10800.0
2015-09-08 10:20:00,29.06,29.07,28.96,28.96,9650.0,29.06,29.07,28.96,28.96,9650.0
2015-09-08 10:25:00,28.97,28.97,28.92,28.96,7495.0,28.97,28.97,28.92,28.96,7495.0
2015-09-08 10:30:00,28.98,29.02,28.93,28.98,19387.0,28.98,29.02,28.93,28.98,19387.0
2015-09-08 10:35:00,28.99,29.03,28.98,28.98,15851.0,28.99,29.03,28.98,28.98,15851.0
2015-09-08 10:40:00,28.98,29.04,28.89,28.9,24300.0,28.98,29.04,28.89,28.9,24300.0
2015-09-08 10:45:00,28.89,28.95,28.89,28.93,7900.0,28.89,28.95,28.89,28.93,7900.0
2015-09-08 10:50:00,28.93,28.98,28.91,28.93,6000.0,28.93,28.98,28.91,28.93,6000.0
2015-09-08 10:55:00,28.93,29.0,28.89,29.0,10500.0,28.93,29.0,28.89,29.0,10500.0
2015-09-08 11:00:00,29.0,29.03,28.96,28.99,9797.0,29.0,29.03,28.96,28.99,9797.0
2015-09-08 11:05:00,28.99,28.99,28.95,28.98,7308.0,28.99,28.99,28.95,28.98,7308.0
2015-09-08 11:10:00,28.99,29.08,28.99,29.05,28634.0,28.99,29.08,28.99,29.05,28634.0
2015-09-08 11:15:00,29.05,29.09,29.04,29.08,12465.0,29.05,29.09,29.04,29.08,12465.0
2015-09-08 11:20:00,29.08,29.09,29.06,29.07,7790.0,29.08,29.09,29.06,29.07,7790.0
2015-09-08 11:25:00,29.07,29.08,29.02,29.03,20746.0,29.07,29.08,29.02,29.03,20746.0
2015-09-08 11:30:00,29.03,29.06,29.02,29.03,6200.0,29.03,29.06,29.02,29.03,6200.0
2015-09-08 11:35:00,29.03,29.1,29.03,29.07,11600.0,29.03,29.1,29.03,29.07,11600.0
2015-09-08 11:40:00,29.06,29.13,29.05,29.11,8363.0,29.06,29.13,29.05,29.11,8363.0
2015-09-08 11:45:00,29.12,29.14,29.11,29.13,10917.0,29.12,29.14,29.11,29.13,10917.0
2015-09-08 11:50:00,29.13,29.13,29.06,29.11,10500.0,29.13,29.13,29.06,29.11,10500.0
2015-09-08 11:55:00,29.12,29.12,29.1,29.1,9144.0,29.12,29.12,29.1,29.1,9144.0
2015-09-08 12:00:00,29.09,29.1,29.04,29.1,4117.0,29.09,29.1,29.04,29.1,4117.0
2015-09-08 12:05:00,29.09,29.12,29.09,29.11,12200.0,29.09,29.12,29.09,29.11,12200.0
2015-09-08 12:10:00,29.11,29.13,29.08,29.13,10400.0,29.11,29.13,29.08,29.13,10400.0
2015-09-08 12:15:00,29.13,29.15,29.13,29.13,7800.0,29.13,29.15,29.13,29.13,7800.0
2015-09-08 12:20:00,29.14,29.17,29.14,29.16,5700.0,29.14,29.17,29.14,29.16,5700.0
2015-09-08 12:25:00,29.16,29.21,29.16,29.2,10861.0,29.16,29.21,29.16,29.2,10861.0
2015-09-08 12:30:00,29.2,29.21,29.13,29.13,9000.0,29.2,29.21,29.13,29.13,9000.0
2015-09-08 12:35:00,29.13,29.16,29.11,29.14,8200.0,29.13,29.16,29.11,29.14,8200.0
2015-09-08 12:40:00,29.14,29.17,29.12,29.15,11889.0,29.14,29.17,29.12,29.15,11889.0
2015-09-08 12:45:00,29.15,29.2,29.15,29.19,5600.0,29.15,29.2,29.15,29.19,5600.0
2015-09-08 12:50:00,29.2,29.2,29.17,29.19,9506.0,29.2,29.2,29.17,29.19,9506.0
2015-09-08 12:55:00,29.19,29.19,29.13,29.13,13417.0,29.19,29.19,29.13,29.13,13417.0
2015-09-08 13:00:00,29.14,29.15,29.08,29.11,9000.0,29.14,29.15,29.08,29.11,9000.0
2015-09-08 13:05:00,29.11,29.13,29.06,29.1,25311.0,29.11,29.13,29.06,29.1,25311.0
2015-09-08 13:10:00,29.1,29.11,29.05,29.05,17255.0,29.1,29.11,29.05,29.05,17255.0
2015-09-08 13:15:00,29.05,29.06,29.04,29.04,8500.0,29.05,29.06,29.04,29.04,8500.0
2015-09-08 13:20:00,29.03,29.03,28.93,28.96,7500.0,29.03,29.03,28.93,28.96,7500.0
2015-09-08 13:25:00,28.96,29.01,28.96,29.0,6500.0,28.96,29.01,28.96,29.0,6500.0
2015-09-08 13:30:00,29.01,29.07,28.99,29.07,9600.0,29.01,29.07,28.99,29.07,9600.0
2015-09-08 13:35:00,29.08,29.13,29.05,29.12,8400.0,29.08,29.13,29.05,29.12,8400.0
2015-09-08 13:40:00,29.12,29.21,29.12,29.17,11295.0,29.12,29.21,29.12,29.17,11295.0
2015-09-08 13:45:00,29.17,29.22,29.16,29.21,10193.0,29.17,29.22,29.16,29.21,10193.0
2015-09-08 13:50:00,29.21,29.22,29.11,29.13,25497.0,29.21,29.22,29.11,29.13,25497.0
2015-09-08 13:55:00,29.12,29.13,29.08,29.1,5700.0,29.12,29.13,29.08,29.1,5700.0
2015-09-08 14:00:00,29.11,29.13,29.1,29.11,11600.0,29.11,29.13,29.1,29.11,11600.0
2015-09-08 14:05:00,29.12,29.16,29.12,29.15,6600.0,29.12,29.16,29.12,29.15,6600.0
2015-09-08 14:10:00,29.16,29.16,29.14,29.14,8994.0,29.16,29.16,29.14,29.14,8994.0
2015-09-08 14:15:00,29.15,29.2,29.14,29.2,7400.0,29.15,29.2,29.14,29.2,7400.0
2015-09-08 14:20:00,29.2,29.25,29.2,29.25,28427.0,29.2,29.25,29.2,29.25,28427.0
2015-09-08 14:25:00,29.25,29.29,29.25,29.27,14781.0,29.25,29.29,29.25,29.27,14781.0
2015-09-08 14:30:00,29.27,29.27,29.22,29.24,5548.0,29.27,29.27,29.22,29.24,5548.0
2015-09-08 14:35:00,29.24,29.31,29.24,29.29,24539.0,29.24,29.31,29.24,29.29,24539.0
2015-09-08 14:40:00,29.3,29.32,29.27,29.3,53152.0,29.3,29.32,29.27,29.3,53152.0
2015-09-08 14:45:00,29.31,29.42,29.3,29.42,19926.0,29.31,29.42,29.3,29.42,19926.0
2015-09-08 14:50:00,29.43,29.45,29.41,29.42,9100.0,29.43,29.45,29.41,29.42,9100.0
2015-09-08 14:55:00,29.42,29.45,29.39,29.44,19358.0,29.42,29.45,29.39,29.44,19358.0
2015-09-08 15:00:00,29.43,29.47,29.42,29.47,8914.0,29.43,29.47,29.42,29.47,8914.0
2015-09-08 15:05:00,29.46,29.47,29.42,29.45,16451.0,29.46,29.47,29.42,29.45,16451.0
2015-09-08 15:10:00,29.45,29.49,29.44,29.47,17463.0,29.45,29.49,29.44,29.47,17463.0
2015-09-08 15:15:00,29.46,29.47,29.43,29.45,20406.0,29.46,29.47,29.43,29.45,20406.0
2015-09-08 15:20:00,29.44,29.47,29.43,29.46,17875.0,29.44,29.47,29.43,29.46,17875.0
2015-09-08 15:25:00,29.46,29.5,29.46,29.49,20488.0,29.46,29.5,29.46,29.49,20488.0
2015-09-08 15:30:00,29.5,29.5,29.47,29.49,18442.0,29.5,29.5,29.47,29.49,18442.0
2015-09-08 15:35:00,29.49,29.59,29.49,29.57,47121.0,29.49,29.59,29.49,29.57,47121.0
2015-09-08 15:40:00,29.56,29.61,29.54,29.57,39727.0,29.56,29.61,29.54,29.57,39727.0
2015-09-08 15:45:00,29.57,29.61,29.51,29.6,43748.0,29.57,29.61,29.51,29.6,43748.0
2015-09-08 15:50:00,29.6,29.62,29.58,29.61,33294.0,29.6,29.62,29.58,29.61,33294.0
2015-09-08 15:55:00,29.62,29.64,29.56,29.59,69127.0,29.62,29.64,29.56,29.59,69127.0
2015-09-09 09:30:00,29.75,29.94,29.71,29.86,15854.0,29.75,29.94,29.71,29.86,15854.0
2015-09-09 09:35:00,29.89,29.9,29.76,29.76,3985.0,29.89,29.9,29.76,29.76,3985.0
2015-09-09 09:40:00,29.77,29.8,29.67,29.67,7705.0,29.77,29.8,29.67,29.67,7705.0
2015-09-09 09:45:00,29.69,29.69,29.58,29.58,7137.0,29.69,29.69,29.58,29.58,7137.0
2015-09-09 09:50:00,29.6,29.62,29.56,29.58,8376.0,29.6,29.62,29.56,29.58,8376.0
2015-09-09 09:55:00,29.56,29.6,29.49,29.49,3034.0,29.56,29.6,29.49,29.49,3034.0
2015-09-09 10:00:00,29.51,29.55,29.47,29.49,36310.0,29.51,29.55,29.47,29.49,36310.0
2015-09-09 10:05:00,29.48,29.49,29.4,29.41,5404.0,29.48,29.49,29.4,29.41,5404.0
2015-09-09 10:10:00,29.46,29.49,29.39,29.4,6399.0,29.46,29.49,29.39,29.4,6399.0
2015-09-09 10:15:00,29.4,29.45,29.39,29.42,4100.0,29.4,29.45,29.39,29.42,4100.0
2015-09-09 10:20:00,29.41,29.44,29.37,29.42,9197.0,29.41,29.44,29.37,29.42,9197.0
2015-09-09 10:25:00,29.42,29.46,29.4,29.45,9045.0,29.42,29.46,29.4,29.45,9045.0
2015-09-09 10:30:00,29.43,29.45,29.37,29.37,11469.0,29.43,29.45,29.37,29.37,11469.0
2015-09-09 10:35:00,29.36,29.36,29.27,29.32,8100.0,29.36,29.36,29.27,29.32,8100.0
2015-09-09 10:40:00,29.31,29.33,29.28,29.33,5119.0,29.31,29.33,29.28,29.33,5119.0
2015-09-09 10:45:00,29.33,29.4,29.33,29.4,7697.0,29.33,29.4,29.33,29.4,7697.0
2015-09-09 10:50:00,29.38,29.39,29.25,29.25,9416.0,29.38,29.39,29.25,29.25,9416.0
2015-09-09 10:55:00,29.26,29.32,29.22,29.23,9461.0,29.26,29.32,29.22,29.23,9461.0
2015-09-09 11:00:00,29.23,29.26,29.2,29.25,5600.0,29.23,29.26,29.2,29.25,5600.0
2015-09-09 11:05:00,29.23,29.28,29.22,29.26,4049.0,29.23,29.28,29.22,29.26,4049.0
2015-09-09 11:10:00,29.26,29.34,29.25,29.31,10200.0,29.26,29.34,29.25,29.31,10200.0
2015-09-09 11:15:00,29.32,29.35,29.26,29.26,5327.0,29.32,29.35,29.26,29.26,5327.0
2015-09-09 11:20:00,29.26,29.39,29.25,29.38,45469.0,29.26,29.39,29.25,29.38,45469.0
2015-09-09 11:25:00,29.38,29.45,29.37,29.41,14836.0,29.38,29.45,29.37,29.41,14836.0
2015-09-09 11:30:00,29.41,29.51,29.41,29.51,18984.0,29.41,29.51,29.41,29.51,18984.0
2015-09-09 11:35:00,29.52,29.54,29.48,29.49,6027.0,29.52,29.54,29.48,29.49,6027.0
2015-09-09 11:40:00,29.49,29.49,29.45,29.45,4843.0,29.49,29.49,29.45,29.45,4843.0
2015-09-09 11:45:00,29.43,29.47,29.43,29.43,4100.0,29.43,29.47,29.43,29.43,4100.0
2015-09-09 11:50:00,29.42,29.42,29.37,29.42,2503.0,29.42,29.42,29.37,29.42,2503.0
2015-09-09 11:55:00,29.42,29.46,29.4,29.41,4600.0,29.42,29.46,29.4,29.41,4600.0
2015-09-09 12:00:00,29.42,29.48,29.42,29.44,24500.0,29.42,29.48,29.42,29.44,24500.0
2015-09-09 12:05:00,29.44,29.52,29.42,29.51,10769.0,29.44,29.52,29.42,29.51,10769.0
2015-09-09 12:10:00,29.51,29.51,29.47,29.48,1400.0,29.51,29.51,29.47,29.48,1400.0
2015-09-09 12:15:00,29.5,29.56,29.5,29.56,3900.0,29.5,29.56,29.5,29.56,3900.0
2015-09-09 12:20:00,29.58,29.67,29.58,29.66,10601.0,29.58,29.67,29.58,29.66,10601.0
2015-09-09 12:25:00,29.65,29.66,29.61,29.64,6223.0,29.65,29.66,29.61,29.64,6223.0
2015-09-09 12:30:00,29.65,29.7,29.62,29.63,5527.0,29.65,29.7,29.62,29.63,5527.0
2015-09-09 12:35:00,29.64,29.64,29.56,29.57,2617.0,29.64,29.64,29.56,29.57,2617.0
2015-09-09 12:40:00,29.59,29.61,29.57,29.57,2000.0,29.59,29.61,29.57,29.57,2000.0
2015-09-09 12:45:00,29.57,29.66,29.57,29.59,8700.0,29.57,29.66,29.57,29.59,8700.0
2015-09-09 12:50:00,29.57,29.6,29.53,29.58,7597.0,29.57,29.6,29.53,29.58,7597.0
2015-09-09 12:55:00,29.58,29.58,29.53,29.56,2700.0,29.58,29.58,29.53,29.56,2700.0
2015-09-09 13:00:00,29.53,29.55,29.48,29.54,3401.0,29.53,29.55,29.48,29.54,3401.0
2015-09-09 13:05:00,29.55,29.59,29.55,29.57,3500.0,29.55,29.59,29.55,29.57,3500.0
2015-09-09 13:10:00,29.58,29.59,29.56,29.56,2042.0,29.58,29.59,29.56,29.56,2042.0
2015-09-09 13:15:00,29.55,29.62,29.55,29.62,4800.0,29.55,29.62,29.55,29.62,4800.0
2015-09-09 13:20:00,29.62,29.62,29.52,29.56,4400.0,29.62,29.62,29.52,29.56,4400.0
2015-09-09 13:25:00,29.55,29.55,29.51,29.52,2850.0,29.55,29.55,29.51,29.52,2850.0
2015-09-09 13:30:00,29.52,29.52,29.44,29.46,5222.0,29.52,29.52,29.44,29.46,5222.0
2015-09-09 13:35:00,29.46,29.47,29.41,29.45,4281.0,29.46,29.47,29.41,29.45,4281.0
2015-09-09 13:40:00,29.44,29.44,29.39,29.41,3400.0,29.44,29.44,29.39,29.41,3400.0
2015-09-09 13:45:00,29.42,29.45,29.39,29.39,3758.0,29.42,29.45,29.39,29.39,3758.0
2015-09-09 13:50:00,29.37,29.38,29.31,29.36,3800.0,29.37,29.38,29.31,29.36,3800.0
2015-09-09 13:55:00,29.37,29.37,29.26,29.29,4001.0,29.37,29.37,29.26,29.29,4001.0
2015-09-09 14:00:00,29.29,29.34,29.28,29.33,2563.0,29.29,29.34,29.28,29.33,2563.0
2015-09-09 14:05:00,29.32,29.39,29.28,29.39,5400.0,29.32,29.39,29.28,29.39,5400.0
2015-09-09 14:10:00,29.39,29.41,29.37,29.4,2700.0,29.39,29.41,29.37,29.4,2700.0
2015-09-09 14:15:00,29.4,29.41,29.36,29.39,14651.0,29.4,29.41,29.36,29.39,14651.0
2015-09-09 14:20:00,29.37,29.39,29.36,29.38,13925.0,29.37,29.39,29.36,29.38,13925.0
2015-09-09 14:25:00,29.38,29.43,29.35,29.38,11602.0,29.38,29.43,29.35,29.38,11602.0
2015-09-09 14:30:00,29.41,29.41,29.35,29.36,12232.0,29.41,29.41,29.35,29.36,12232.0
2015-09-09 14:35:00,29.38,29.4,29.36,29.36,5300.0,29.38,29.4,29.36,29.36,5300.0
2015-09-09 14:40:00,29.36,29.36,29.29,29.3,16432.0,29.36,29.36,29.29,29.3,16432.0
2015-09-09 14:45:00,29.32,29.34,29.29,29.33,7287.0,29.32,29.34,29.29,29.33,7287.0
2015-09-09 14:50:00,29.33,29.39,29.32,29.39,8879.0,29.33,29.39,29.32,29.39,8879.0
2015-09-09 14:55:00,29.39,29.42,29.38,29.4,9950.0,29.39,29.42,29.38,29.4,9950.0
2015-09-09 15:00:00,29.39,29.39,29.32,29.38,8772.0,29.39,29.39,29.32,29.38,8772.0
2015-09-09 15:05:00,29.38,29.4,29.37,29.37,4200.0,29.38,29.4,29.37,29.37,4200.0
2015-09-09 15:10:00,29.38,29.39,29.3,29.32,12026.0,29.38,29.39,29.3,29.32,12026.0
2015-09-09 15:15:00,29.32,29.41,29.27,29.38,12215.0,29.32,29.41,29.27,29.38,12215.0
2015-09-09 15:20:00,29.38,29.41,29.37,29.4,9991.0,29.38,29.41,29.37,29.4,9991.0
2015-09-09 15:25:00,29.4,29.4,29.27,29.28,9200.0,29.4,29.4,29.27,29.28,9200.0
2015-09-09 15:30:00,29.29,29.3,29.18,29.21,9300.0,29.29,29.3,29.18,29.21,9300.0
2015-09-09 15:35:00,29.21,29.23,29.18,29.2,8700.0,29.21,29.23,29.18,29.2,8700.0
2015-09-09 15:40:00,29.19,29.19,29.13,29.13,11602.0,29.19,29.19,29.13,29.13,11602.0
2015-09-09 15:45:00,29.12,29.15,29.08,29.1,17550.0,29.12,29.15,29.08,29.1,17550.0
2015-09-09 15:50:00,29.11,29.14,29.08,29.1,19128.0,29.11,29.14,29.08,29.1,19128.0
2015-09-09 15:55:00,29.1,29.12,29.05,29.11,46812.0,29.1,29.12,29.05,29.11,46812.0
2015-09-10 09:30:00,29.07,29.24,29.07,29.18,5218.0,29.07,29.24,29.07,29.18,5218.0
2015-09-10 09:35:00,29.12,29.25,29.06,29.25,3600.0,29.12,29.25,29.06,29.25,3600.0
2015-09-10 09:40:00,29.2,29.23,29.15,29.15,1765.0,29.2,29.23,29.15,29.15,1765.0
2015-09-10 09:45:00,29.15,29.21,29.15,29.17,1900.0,29.15,29.21,29.15,29.17,1900.0
2015-09-10 09:50:00,29.14,29.18,29.04,29.08,5455.0,29.14,29.18,29.04,29.08,5455.0
2015-09-10 09:55:00,29.09,29.1,29.07,29.07,1370.0,29.09,29.1,29.07,29.07,1370.0
2015-09-10 10:00:00,29.09,29.12,28.96,28.97,3100.0,29.09,29.12,28.96,28.97,3100.0
2015-09-10 10:05:00,29.0,29.03,28.96,29.0,5237.0,29.0,29.03,28.96,29.0,5237.0
2015-09-10 10:10:00,28.98,28.98,28.88,28.88,5394.0,28.98,28.98,28.88,28.88,5394.0
2015-09-10 10:15:00,28.89,29.0,28.89,29.0,16558.0,28.89,29.0,28.89,29.0,16558.0
2015-09-10 10:20:00,28.98,29.02,28.93,28.98,7700.0,28.98,29.02,28.93,28.98,7700.0
2015-09-10 10:25:00,28.93,28.96,28.92,28.96,2500.0,28.93,28.96,28.92,28.96,2500.0
2015-09-10 10:30:00,28.98,29.04,28.97,29.04,15350.0,28.98,29.04,28.97,29.04,15350.0
2015-09-10 10:35:00,29.04,29.11,29.03,29.1,9500.0,29.04,29.11,29.03,29.1,9500.0
2015-09-10 10:40:00,29.12,29.24,29.12,29.22,6903.0,29.12,29.24,29.12,29.22,6903.0
2015-09-10 10:45:00,29.24,29.27,29.23,29.24,6803.0,29.24,29.27,29.23,29.24,6803.0
2015-09-10 10:50:00,29.25,29.25,29.16,29.19,5636.0,29.25,29.25,29.16,29.19,5636.0
2015-09-10 10:55:00,29.19,29.19,29.15,29.18,6200.0,29.19,29.19,29.15,29.18,6200.0
2015-09-10 11:00:00,29.17,29.17,29.11,29.11,8595.0,29.17,29.17,29.11,29.11,8595.0
2015-09-10 11:05:00,29.1,29.14,29.07,29.07,11550.0,29.1,29.14,29.07,29.07,11550.0
2015-09-10 11:10:00,29.06,29.15,29.06,29.14,107659.0,29.06,29.15,29.06,29.14,107659.0
2015-09-10 11:15:00,29.14,29.14,29.08,29.08,11128.0,29.14,29.14,29.08,29.08,11128.0
2015-09-10 11:20:00,29.09,29.09,29.05,29.07,12703.0,29.09,29.09,29.05,29.07,12703.0
2015-09-10 11:25:00,29.08,29.18,29.08,29.18,2700.0,29.08,29.18,29.08,29.18,2700.0
2015-09-10 11:30:00,29.19,29.26,29.19,29.24,3703.0,29.19,29.26,29.19,29.24,3703.0
2015-09-10 11:35:00,29.24,29.32,29.24,29.32,3315.0,29.24,29.32,29.24,29.32,3315.0
2015-09-10 11:40:00,29.36,29.37,29.3,29.37,3700.0,29.36,29.37,29.3,29.37,3700.0
2015-09-10 11:45:00,29.36,29.36,29.31,29.31,2600.0,29.36,29.36,29.31,29.31,2600.0
2015-09-10 11:50:00,29.29,29.29,29.25,29.29,1200.0,29.29,29.29,29.25,29.29,1200.0
2015-09-10 11:55:00,29.33,29.34,29.25,29.27,6900.0,29.33,29.34,29.25,29.27,6900.0
2015-09-10 12:00:00,29.26,29.26,29.19,29.21,6902.0,29.26,29.26,29.19,29.21,6902.0
2015-09-10 12:05:00,29.21,29.3,29.19,29.29,3703.0,29.21,29.3,29.19,29.29,3703.0
2015-09-10 12:10:00,29.28,29.28,29.24,29.28,1700.0,29.28,29.28,29.24,29.28,1700.0
2015-09-10 12:15:00,29.28,29.32,29.27,29.27,16078.0,29.28,29.32,29.27,29.27,16078.0
2015-09-10 12:20:00,29.27,29.3,29.26,29.28,1959.0,29.27,29.3,29.26,29.28,1959.0
2015-09-10 12:25:00,29.3,29.31,29.27,29.27,1900.0,29.3,29.31,29.27,29.27,1900.0
2015-09-10 12:30:00,29.29,29.3,29.25,29.29,3300.0,29.29,29.3,29.25,29.29,3300.0
2015-09-10 12:35:00,29.3,29.3,29.27,29.28,2000.0,29.3,29.3,29.27,29.28,2000.0
2015-09-10 12:40:00,29.28,29.29,29.2,29.21,3551.0,29.28,29.29,29.2,29.21,3551.0
2015-09-10 12:45:00,29.24,29.28,29.22,29.28,2300.0,29.24,29.28,29.22,29.28,2300.0
2015-09-10 12:50:00,29.3,29.3,29.19,29.19,8100.0,29.3,29.3,29.19,29.19,8100.0
2015-09-10 12:55:00,29.21,29.21,29.13,29.15,4800.0,29.21,29.21,29.13,29.15,4800.0
2015-09-10 13:00:00,29.17,29.2,29.14,29.16,3900.0,29.17,29.2,29.14,29.16,3900.0
2015-09-10 13:05:00,29.16,29.22,29.15,29.2,2600.0,29.16,29.22,29.15,29.2,2600.0
2015-09-10 13:10:00,29.19,29.23,29.19,29.19,4313.0,29.19,29.23,29.19,29.19,4313.0
2015-09-10 13:15:00,29.18,29.19,29.17,29.19,1843.0,29.18,29.19,29.17,29.19,1843.0
2015-09-10 13:20:00,29.21,29.24,29.18,29.24,4700.0,29.21,29.24,29.18,29.24,4700.0
2015-09-10 13:25:00,29.24,29.3,29.24,29.3,2000.0,29.24,29.3,29.24,29.3,2000.0
2015-09-10 13:30:00,29.3,29.33,29.29,29.32,4000.0,29.3,29.33,29.29,29.32,4000.0
2015-09-10 13:35:00,29.31,29.33,29.29,29.31,6408.0,29.31,29.33,29.29,29.31,6408.0
2015-09-10 13:40:00,29.32,29.33,29.24,29.25,2803.0,29.32,29.33,29.24,29.25,2803.0
2015-09-10 13:45:00,29.24,29.26,29.2,29.25,5000.0,29.24,29.26,29.2,29.25,5000.0
2015-09-10 13:50:00,29.27,29.29,29.18,29.18,3800.0,29.27,29.29,29.18,29.18,3800.0
2015-09-10 13:55:00,29.19,29.19,29.17,29.19,4400.0,29.19,29.19,29.17,29.19,4400.0
2015-09-10 14:00:00,29.19,29.23,29.18,29.2,5100.0,29.19,29.23,29.18,29.2,5100.0
2015-09-10 14:05:00,29.21,29.21,29.17,29.17,2850.0,29.21,29.21,29.17,29.17,2850.0
2015-09-10 14:10:00,29.17,29.22,29.17,29.22,5293.0,29.17,29.22,29.17,29.22,5293.0
2015-09-10 14:15:00,29.21,29.21,29.12,29.12,10103.0,29.21,29.21,29.12,29.12,10103.0
2015-09-10 14:20:00,29.12,29.18,29.11,29.17,5000.0,29.12,29.18,29.11,29.17,5000.0
2015-09-10 14:25:00,29.18,29.2,29.17,29.2,3809.0,29.18,29.2,29.17,29.2,3809.0
2015-09-10 14:30:00,29.19,29.19,29.16,29.17,4300.0,29.19,29.19,29.16,29.17,4300.0
2015-09-10 14:35:00,29.17,29.18,29.15,29.16,4323.0,29.17,29.18,29.15,29.16,4323.0
2015-09-10 14:40:00,29.16,29.2,29.16,29.17,3300.0,29.16,29.2,29.16,29.17,3300.0
2015-09-10 14:45:00,29.16,29.17,29.1,29.13,6950.0,29.16,29.17,29.1,29.13,6950.0
2015-09-10 14:50:00,29.14,29.17,29.1,29.12,5700.0,29.14,29.17,29.1,29.12,5700.0
2015-09-10 14:55:00,29.12,29.12,29.04,29.04,7138.0,29.12,29.12,29.04,29.04,7138.0
2015-09-10 15:00:00,29.03,29.07,29.02,29.02,9520.0,29.03,29.07,29.02,29.02,9520.0
2015-09-10 15:05:00,29.04,29.08,29.03,29.07,7247.0,29.04,29.08,29.03,29.07,7247.0
2015-09-10 15:10:00,29.08,29.11,29.06,29.08,6100.0,29.08,29.11,29.06,29.08,6100.0
2015-09-10 15:15:00,29.09,29.14,29.07,29.07,6650.0,29.09,29.14,29.07,29.07,6650.0
2015-09-10 15:20:00,29.07,29.11,29.04,29.06,7193.0,29.07,29.11,29.04,29.06,7193.0
2015-09-10 15:25:00,29.07,29.07,29.02,29.04,8700.0,29.07,29.07,29.02,29.04,8700.0
2015-09-10 15:30:00,29.03,29.04,28.98,29.01,6414.0,29.03,29.04,28.98,29.01,6414.0
2015-09-10 15:35:00,29.02,29.07,29.01,29.06,11778.0,29.02,29.07,29.01,29.06,11778.0
2015-09-10 15:40:00,29.05,29.06,29.0,29.04,12601.0,29.05,29.06,29.0,29.04,12601.0
2015-09-10 15:45:00,29.03,29.08,29.02,29.06,21585.0,29.03,29.08,29.02,29.06,21585.0
2015-09-10 15:50:00,29.07,29.14,29.07,29.13,33160.0,29.07,29.14,29.07,29.13,33160.0
2015-09-10 15:55:00,29.13,29.19,29.12,29.15,47809.0,29.13,29.19,29.12,29.15,47809.0
2015-09-11 09:30:00,28.48,29.05,28.25,28.78,34115.0,28.48,29.05,28.25,28.78,34115.0
2015-09-11 09:35:00,28.77,28.91,28.77,28.83,9600.0,28.77,28.91,28.77,28.83,9600.0
2015-09-11 09:40:00,28.81,28.86,28.79,28.85,6900.0,28.81,28.86,28.79,28.85,6900.0
2015-09-11 09:45:00,28.85,28.88,28.73,28.75,8800.0,28.85,28.88,28.73,28.75,8800.0
2015-09-11 09:50:00,28.76,28.85,28.74,28.85,4400.0,28.76,28.85,28.74,28.85,4400.0
2015-09-11 09:55:00,28.85,28.87,28.62,28.62,11986.0,28.85,28.87,28.62,28.62,11986.0
2015-09-11 10:00:00,28.62,28.65,28.52,28.54,10895.0,28.62,28.65,28.52,28.54,10895.0
2015-09-11 10:05:00,28.52,28.55,28.49,28.52,2680.0,28.52,28.55,28.49,28.52,2680.0
2015-09-11 10:10:00,28.51,28.55,28.51,28.55,1500.0,28.51,28.55,28.51,28.55,1500.0
2015-09-11 10:15:00,28.52,28.59,28.5,28.59,10650.0,28.52,28.59,28.5,28.59,10650.0
2015-09-11 10:20:00,28.59,28.73,28.59,28.7,9480.0,28.59,28.73,28.59,28.7,9480.0
2015-09-11 10:25:00,28.73,28.73,28.61,28.61,5100.0,28.73,28.73,28.61,28.61,5100.0
2015-09-11 10:30:00,28.63,28.63,28.56,28.63,6200.0,28.63,28.63,28.56,28.63,6200.0
2015-09-11 10:35:00,28.61,28.7,28.57,28.7,8073.0,28.61,28.7,28.57,28.7,8073.0
2015-09-11 10:40:00,28.72,28.72,28.62,28.62,8262.0,28.72,28.72,28.62,28.62,8262.0
2015-09-11 10:45:00,28.62,28.7,28.62,28.69,6800.0,28.62,28.7,28.62,28.69,6800.0
2015-09-11 10:50:00,28.69,28.74,28.66,28.67,10880.0,28.69,28.74,28.66,28.67,10880.0
2015-09-11 10:55:00,28.67,28.74,28.67,28.74,5300.0,28.67,28.74,28.67,28.74,5300.0
2015-09-11 11:00:00,28.74,28.81,28.73,28.76,4903.0,28.74,28.81,28.73,28.76,4903.0
2015-09-11 11:05:00,28.77,28.84,28.77,28.8,4053.0,28.77,28.84,28.77,28.8,4053.0
2015-09-11 11:10:00,28.8,28.83,28.78,28.83,2500.0,28.8,28.83,28.78,28.83,2500.0
2015-09-11 11:15:00,28.82,28.86,28.79,28.86,4851.0,28.82,28.86,28.79,28.86,4851.0
2015-09-11 11:20:00,28.88,28.89,28.85,28.85,3800.0,28.88,28.89,28.85,28.85,3800.0
2015-09-11 11:25:00,28.86,28.96,28.86,28.96,4803.0,28.86,28.96,28.86,28.96,4803.0
2015-09-11 11:30:00,28.97,28.97,28.91,28.94,25206.0,28.97,28.97,28.91,28.94,25206.0
2015-09-11 11:35:00,28.93,29.1,28.92,29.07,34804.0,28.93,29.1,28.92,29.07,34804.0
2015-09-11 11:40:00,29.08,29.08,28.99,29.0,8700.0,29.08,29.08,28.99,29.0,8700.0
2015-09-11 11:45:00,29.0,29.02,28.92,28.97,4112.0,29.0,29.02,28.92,28.97,4112.0
2015-09-11 11:50:00,28.96,29.01,28.95,28.99,2904.0,28.96,29.01,28.95,28.99,2904.0
2015-09-11 11:55:00,29.0,29.03,28.98,28.98,4675.0,29.0,29.03,28.98,28.98,4675.0
2015-09-11 12:00:00,28.98,29.01,28.93,29.01,5379.0,28.98,29.01,28.93,29.01,5379.0
2015-09-11 12:05:00,29.0,29.01,28.96,28.96,4400.0,29.0,29.01,28.96,28.96,4400.0
2015-09-11 12:10:00,28.96,29.07,28.96,29.05,3606.0,28.96,29.07,28.96,29.05,3606.0
2015-09-11 12:15:00,29.05,29.07,29.01,29.05,12503.0,29.05,29.07,29.01,29.05,12503.0
2015-09-11 12:20:00,29.04,29.06,29.04,29.06,3280.0,29.04,29.06,29.04,29.06,3280.0
2015-09-11 12:25:00,29.06,29.07,29.0,29.01,9202.0,29.06,29.07,29.0,29.01,9202.0
2015-09-11 12:30:00,29.02,29.06,29.02,29.05,5303.0,29.02,29.06,29.02,29.05,5303.0
2015-09-11 12:35:00,29.06,29.06,29.0,29.0,4200.0,29.06,29.06,29.0,29.0,4200.0
2015-09-11 12:40:00,29.0,29.03,29.0,29.02,3542.0,29.0,29.03,29.0,29.02,3542.0
2015-09-11 12:45:00,29.02,29.04,28.99,29.03,4400.0,29.02,29.04,28.99,29.03,4400.0
2015-09-11 12:50:00,29.03,29.1,29.03,29.06,7906.0,29.03,29.1,29.03,29.06,7906.0
2015-09-11 12:55:00,29.05,29.06,29.0,29.0,4303.0,29.05,29.06,29.0,29.0,4303.0
2015-09-11 13:00:00,29.01,29.01,28.95,28.95,2209.0,29.01,29.01,28.95,28.95,2209.0
2015-09-11 13:05:00,28.93,28.94,28.92,28.93,2000.0,28.93,28.94,28.92,28.93,2000.0
2015-09-11 13:10:00,28.93,28.95,28.89,28.89,1800.0,28.93,28.95,28.89,28.89,1800.0
2015-09-11 13:15:00,28.89,28.94,28.88,28.94,5400.0,28.89,28.94,28.88,28.94,5400.0
2015-09-11 13:20:00,28.94,28.94,28.87,28.87,2100.0,28.94,28.94,28.87,28.87,2100.0
2015-09-11 13:25:00,28.88,28.91,28.88,28.89,2503.0,28.88,28.91,28.88,28.89,2503.0
2015-09-11 13:30:00,28.89,28.89,28.85,28.89,15167.0,28.89,28.89,28.85,28.89,15167.0
2015-09-11 13:35:00,28.89,28.89,28.86,28.89,2503.0,28.89,28.89,28.86,28.89,2503.0
2015-09-11 13:40:00,28.9,28.92,28.9,28.92,1650.0,28.9,28.92,28.9,28.92,1650.0
2015-09-11 13:45:00,28.92,28.96,28.91,28.93,3703.0,28.92,28.96,28.91,28.93,3703.0
2015-09-11 13:50:00,28.93,28.93,28.89,28.91,1500.0,28.93,28.93,28.89,28.91,1500.0
2015-09-11 13:55:00,28.9,28.9,28.88,28.89,1495.0,28.9,28.9,28.88,28.89,1495.0
2015-09-11 14:00:00,28.88,28.9,28.88,28.9,4166.0,28.88,28.9,28.88,28.9,4166.0
2015-09-11 14:05:00,28.9,28.9,28.87,28.87,4085.0,28.9,28.9,28.87,28.87,4085.0
2015-09-11 14:10:00,28.88,28.9,28.86,28.86,2400.0,28.88,28.9,28.86,28.86,2400.0
2015-09-11 14:15:00,28.86,28.9,28.86,28.89,3400.0,28.86,28.9,28.86,28.89,3400.0
2015-09-11 14:20:00,28.89,28.97,28.89,28.97,1300.0,28.89,28.97,28.89,28.97,1300.0
2015-09-11 14:25:00,28.96,28.98,28.93,28.95,5100.0,28.96,28.98,28.93,28.95,5100.0
2015-09-11 14:30:00,28.95,29.05,28.94,29.05,10788.0,28.95,29.05,28.94,29.05,10788.0
2015-09-11 14:35:00,29.05,29.11,29.05,29.1,3600.0,29.05,29.11,29.05,29.1,3600.0
2015-09-11 14:40:00,29.09,29.11,29.09,29.1,5900.0,29.09,29.11,29.09,29.1,5900.0
2015-09-11 14:45:00,29.1,29.14,29.08,29.09,18191.0,29.1,29.14,29.08,29.09,18191.0
2015-09-11 14:50:00,29.1,29.1,29.04,29.07,4500.0,29.1,29.1,29.04,29.07,4500.0
2015-09-11 14:55:00,29.1,29.11,29.08,29.09,6779.0,29.1,29.11,29.08,29.09,6779.0
2015-09-11 15:00:00,29.08,29.09,29.07,29.07,3000.0,29.08,29.09,29.07,29.07,3000.0
2015-09-11 15:05:00,29.07,29.12,29.07,29.11,5400.0,29.07,29.12,29.07,29.11,5400.0
2015-09-11 15:10:00,29.1,29.11,29.07,29.09,5000.0,29.1,29.11,29.07,29.09,5000.0
2015-09-11 15:15:00,29.09,29.11,29.07,29.07,4646.0,29.09,29.11,29.07,29.07,4646.0
2015-09-11 15:20:00,29.07,29.07,29.05,29.05,4700.0,29.07,29.07,29.05,29.05,4700.0
2015-09-11 15:25:00,29.04,29.08,29.04,29.07,5703.0,29.04,29.08,29.04,29.07,5703.0
2015-09-11 15:30:00,29.06,29.06,29.03,29.03,5700.0,29.06,29.06,29.03,29.03,5700.0
2015-09-11 15:35:00,29.03,29.09,29.02,29.09,12106.0,29.03,29.09,29.02,29.09,12106.0
2015-09-11 15:40:00,29.1,29.1,29.05,29.08,5000.0,29.1,29.1,29.05,29.08,5000.0
2015-09-11 15:45:00,29.09,29.1,29.06,29.06,8031.0,29.09,29.1,29.06,29.06,8031.0
2015-09-11 15:50:00,29.05,29.13,29.05,29.13,16226.0,29.05,29.13,29.05,29.13,16226.0
2015-09-11 15:55:00,29.12,29.18,29.11,29.18,39141.0,29.12,29.18,29.11,29.18,39141.0
2015-09-14 09:30:00,29.33,29.34,29.09,29.15,15325.0,29.33,29.34,29.09,29.15,15325.0
2015-09-14 09:35:00,29.12,29.13,29.01,29.03,7954.0,29.12,29.13,29.01,29.03,7954.0
2015-09-14 09:40:00,29.03,29.07,28.99,29.0,6926.0,29.03,29.07,28.99,29.0,6926.0
2015-09-14 09:45:00,29.0,29.0,28.93,28.94,4925.0,29.0,29.0,28.93,28.94,4925.0
2015-09-14 09:50:00,28.93,29.0,28.9,29.0,8000.0,28.93,29.0,28.9,29.0,8000.0
2015-09-14 09:55:00,28.99,28.99,28.88,28.88,7600.0,28.99,28.99,28.88,28.88,7600.0
2015-09-14 10:00:00,28.86,28.92,28.84,28.88,9725.0,28.86,28.92,28.84,28.88,9725.0
2015-09-14 10:05:00,28.88,28.9,28.86,28.9,2700.0,28.88,28.9,28.86,28.9,2700.0
2015-09-14 10:10:00,28.89,28.89,28.79,28.83,11941.0,28.89,28.89,28.79,28.83,11941.0
2015-09-14 10:15:00,28.83,28.89,28.82,28.89,7075.0,28.83,28.89,28.82,28.89,7075.0
2015-09-14 10:20:00,28.89,28.89,28.82,28.83,22664.0,28.89,28.89,28.82,28.83,22664.0
2015-09-14 10:25:00,28.83,28.83,28.73,28.73,8922.0,28.83,28.83,28.73,28.73,8922.0
2015-09-14 10:30:00,28.73,28.78,28.73,28.78,6000.0,28.73,28.78,28.73,28.78,6000.0
2015-09-14 10:35:00,28.77,28.86,28.77,28.84,13397.0,28.77,28.86,28.77,28.84,13397.0
2015-09-14 10:40:00,28.85,28.91,28.84,28.91,6353.0,28.85,28.91,28.84,28.91,6353.0
2015-09-14 10:45:00,28.9,28.91,28.87,28.9,6369.0,28.9,28.91,28.87,28.9,6369.0
2015-09-14 10:50:00,28.91,28.91,28.88,28.91,5340.0,28.91,28.91,28.88,28.91,5340.0
2015-09-14 10:55:00,28.91,28.92,28.87,28.91,6200.0,28.91,28.92,28.87,28.91,6200.0
2015-09-14 11:00:00,28.92,28.96,28.91,28.94,5100.0,28.92,28.96,28.91,28.94,5100.0
2015-09-14 11:05:00,28.94,28.98,28.93,28.95,20669.0,28.94,28.98,28.93,28.95,20669.0
2015-09-14 11:10:00,28.96,28.96,28.83,28.83,30183.0,28.96,28.96,28.83,28.83,30183.0
2015-09-14 11:15:00,28.83,28.85,28.8,28.82,9853.0,28.83,28.85,28.8,28.82,9853.0
2015-09-14 11:20:00,28.82,28.85,28.77,28.79,5800.0,28.82,28.85,28.77,28.79,5800.0
2015-09-14 11:25:00,28.78,28.78,28.7,28.71,7598.0,28.78,28.78,28.7,28.71,7598.0
2015-09-14 11:30:00,28.71,28.72,28.69,28.72,6600.0,28.71,28.72,28.69,28.72,6600.0
2015-09-14 11:35:00,28.72,28.78,28.71,28.75,6757.0,28.72,28.78,28.71,28.75,6757.0
2015-09-14 11:40:00,28.73,28.76,28.72,28.73,6406.0,28.73,28.76,28.72,28.73,6406.0
2015-09-14 11:45:00,28.73,28.76,28.71,28.75,6300.0,28.73,28.76,28.71,28.75,6300.0
2015-09-14 11:50:00,28.76,28.81,28.75,28.81,5416.0,28.76,28.81,28.75,28.81,5416.0
2015-09-14 11:55:00,28.79,28.85,28.79,28.85,4208.0,28.79,28.85,28.79,28.85,4208.0
2015-09-14 12:00:00,28.85,28.87,28.81,28.81,3610.0,28.85,28.87,28.81,28.81,3610.0
2015-09-14 12:05:00,28.78,28.8,28.73,28.74,8756.0,28.78,28.8,28.73,28.74,8756.0
2015-09-14 12:10:00,28.74,28.77,28.7,28.75,30940.0,28.74,28.77,28.7,28.75,30940.0
2015-09-14 12:15:00,28.75,28.77,28.74,28.75,35847.0,28.75,28.77,28.74,28.75,35847.0
2015-09-14 12:20:00,28.75,28.78,28.75,28.78,7023.0,28.75,28.78,28.75,28.78,7023.0
2015-09-14 12:25:00,28.79,28.79,28.74,28.75,6209.0,28.79,28.79,28.74,28.75,6209.0
2015-09-14 12:30:00,28.76,28.83,28.75,28.82,5064.0,28.76,28.83,28.75,28.82,5064.0
2015-09-14 12:35:00,28.82,28.91,28.82,28.9,6503.0,28.82,28.91,28.82,28.9,6503.0
2015-09-14 12:40:00,28.89,28.94,28.88,28.92,4734.0,28.89,28.94,28.88,28.92,4734.0
2015-09-14 12:45:00,28.92,28.94,28.87,28.88,5006.0,28.92,28.94,28.87,28.88,5006.0
2015-09-14 12:50:00,28.89,28.9,28.88,28.9,2800.0,28.89,28.9,28.88,28.9,2800.0
2015-09-14 12:55:00,28.9,28.95,28.89,28.94,5000.0,28.9,28.95,28.89,28.94,5000.0
2015-09-14 13:00:00,28.94,28.95,28.91,28.91,1200.0,28.94,28.95,28.91,28.91,1200.0
2015-09-14 13:05:00,28.91,28.93,28.88,28.89,3203.0,28.91,28.93,28.88,28.89,3203.0
2015-09-14 13:10:00,28.89,28.91,28.85,28.85,4560.0,28.89,28.91,28.85,28.85,4560.0
2015-09-14 13:15:00,28.86,28.91,28.86,28.91,3500.0,28.86,28.91,28.86,28.91,3500.0
2015-09-14 13:20:00,28.92,28.95,28.91,28.93,5010.0,28.92,28.95,28.91,28.93,5010.0
2015-09-14 13:25:00,28.91,28.92,28.89,28.89,3000.0,28.91,28.92,28.89,28.89,3000.0
2015-09-14 13:30:00,28.9,28.93,28.89,28.91,2400.0,28.9,28.93,28.89,28.91,2400.0
2015-09-14 13:35:00,28.9,28.9,28.88,28.9,2612.0,28.9,28.9,28.88,28.9,2612.0
2015-09-14 13:40:00,28.91,28.96,28.91,28.93,3200.0,28.91,28.96,28.91,28.93,3200.0
2015-09-14 13:45:00,28.93,28.97,28.93,28.96,2700.0,28.93,28.97,28.93,28.96,2700.0
2015-09-14 13:50:00,28.96,28.96,28.93,28.94,3700.0,28.96,28.96,28.93,28.94,3700.0
2015-09-14 13:55:00,28.94,28.97,28.93,28.97,1400.0,28.94,28.97,28.93,28.97,1400.0
2015-09-14 14:00:00,28.97,29.06,28.96,29.04,18259.0,28.97,29.06,28.96,29.04,18259.0
2015-09-14 14:05:00,29.04,29.06,28.99,29.02,5282.0,29.04,29.06,28.99,29.02,5282.0
2015-09-14 14:10:00,29.03,29.09,29.03,29.08,4100.0,29.03,29.09,29.03,29.08,4100.0
2015-09-14 14:15:00,29.09,29.09,29.04,29.07,2814.0,29.09,29.09,29.04,29.07,2814.0
2015-09-14 14:20:00,29.08,29.12,29.07,29.07,5370.0,29.08,29.12,29.07,29.07,5370.0
2015-09-14 14:25:00,29.08,29.09,29.06,29.06,3950.0,29.08,29.09,29.06,29.06,3950.0
2015-09-14 14:30:00,29.03,29.04,28.99,29.0,1700.0,29.03,29.04,28.99,29.0,1700.0
2015-09-14 14:35:00,28.98,29.04,28.98,29.03,4738.0,28.98,29.04,28.98,29.03,4738.0
2015-09-14 14:40:00,29.06,29.07,29.04,29.06,9500.0,29.06,29.07,29.04,29.06,9500.0
2015-09-14 14:45:00,29.05,29.06,29.03,29.03,2400.0,29.05,29.06,29.03,29.03,2400.0
2015-09-14 14:50:00,29.03,29.04,29.0,29.04,2800.0,29.03,29.04,29.0,29.04,2800.0
2015-09-14 14:55:00,29.04,29.07,29.01,29.01,1200.0,29.04,29.07,29.01,29.01,1200.0
2015-09-14 15:00:00,29.01,29.02,28.98,28.99,2688.0,29.01,29.02,28.98,28.99,2688.0
2015-09-14 15:05:00,28.98,28.98,28.95,28.96,5503.0,28.98,28.98,28.95,28.96,5503.0
2015-09-14 15:10:00,28.96,29.03,28.95,29.03,8223.0,28.96,29.03,28.95,29.03,8223.0
2015-09-14 15:15:00,29.04,29.06,29.03,29.03,7300.0,29.04,29.06,29.03,29.03,7300.0
2015-09-14 15:20:00,29.04,29.05,29.0,29.01,8650.0,29.04,29.05,29.0,29.01,8650.0
2015-09-14 15:25:00,29.0,29.02,28.99,29.0,8180.0,29.0,29.02,28.99,29.0,8180.0
2015-09-14 15:30:00,29.0,29.01,28.97,29.01,5300.0,29.0,29.01,28.97,29.01,5300.0
2015-09-14 15:35:00,29.0,29.0,28.94,28.94,5208.0,29.0,29.0,28.94,28.94,5208.0
2015-09-14 15:40:00,28.95,28.99,28.95,28.99,6425.0,28.95,28.99,28.95,28.99,6425.0
2015-09-14 15:45:00,28.99,29.0,28.97,28.97,10266.0,28.99,29.0,28.97,28.97,10266.0
2015-09-14 15:50:00,28.98,29.03,28.97,29.01,23211.0,28.98,29.03,28.97,29.01,23211.0
2015-09-14 15:55:00,29.01,29.05,28.99,29.04,27284.0,29.01,29.05,28.99,29.04,27284.0
2015-09-15 09:30:00,29.16,29.25,29.04,29.13,5690.0,29.16,29.25,29.04,29.13,5690.0
2015-09-15 09:35:00,29.12,29.17,29.11,29.16,1200.0,29.12,29.17,29.11,29.16,1200.0
2015-09-15 09:40:00,29.13,29.18,29.09,29.18,2600.0,29.13,29.18,29.09,29.18,2600.0
2015-09-15 09:45:00,29.17,29.22,29.15,29.21,5588.0,29.17,29.22,29.15,29.21,5588.0
2015-09-15 09:50:00,29.24,29.28,29.24,29.27,2254.0,29.24,29.28,29.24,29.27,2254.0
2015-09-15 09:55:00,29.29,29.38,29.29,29.34,3480.0,29.29,29.38,29.29,29.34,3480.0
2015-09-15 10:00:00,29.35,29.35,29.31,29.31,1900.0,29.35,29.35,29.31,29.31,1900.0
2015-09-15 10:05:00,29.3,29.32,29.28,29.3,3500.0,29.3,29.32,29.28,29.3,3500.0
2015-09-15 10:10:00,29.3,29.32,29.25,29.28,5200.0,29.3,29.32,29.25,29.28,5200.0
2015-09-15 10:15:00,29.27,29.32,29.26,29.3,3100.0,29.27,29.32,29.26,29.3,3100.0
2015-09-15 10:20:00,29.31,29.36,29.28,29.34,16653.0,29.31,29.36,29.28,29.34,16653.0
2015-09-15 10:25:00,29.33,29.33,29.27,29.27,5006.0,29.33,29.33,29.27,29.27,5006.0
2015-09-15 10:30:00,29.27,29.31,29.26,29.29,10226.0,29.27,29.31,29.26,29.29,10226.0
2015-09-15 10:35:00,29.26,29.32,29.25,29.29,10650.0,29.26,29.32,29.25,29.29,10650.0
2015-09-15 10:40:00,29.29,29.45,29.29,29.44,4303.0,29.29,29.45,29.29,29.44,4303.0
2015-09-15 10:45:00,29.46,29.52,29.45,29.49,8503.0,29.46,29.52,29.45,29.49,8503.0
2015-09-15 10:50:00,29.5,29.51,29.46,29.46,1200.0,29.5,29.51,29.46,29.46,1200.0
2015-09-15 10:55:00,29.44,29.46,29.43,29.45,3425.0,29.44,29.46,29.43,29.45,3425.0
2015-09-15 11:00:00,29.45,29.46,29.41,29.44,2700.0,29.45,29.46,29.41,29.44,2700.0
2015-09-15 11:05:00,29.45,29.46,29.41,29.41,3815.0,29.45,29.46,29.41,29.41,3815.0
2015-09-15 11:10:00,29.41,29.46,29.41,29.42,2100.0,29.41,29.46,29.41,29.42,2100.0
2015-09-15 11:15:00,29.42,29.45,29.36,29.45,34270.0,29.42,29.45,29.36,29.45,34270.0
2015-09-15 11:20:00,29.44,29.45,29.41,29.42,53308.0,29.44,29.45,29.41,29.42,53308.0
2015-09-15 11:25:00,29.41,29.46,29.4,29.45,38497.0,29.41,29.46,29.4,29.45,38497.0
2015-09-15 11:30:00,29.46,29.51,29.46,29.49,5900.0,29.46,29.51,29.46,29.49,5900.0
2015-09-15 11:35:00,29.48,29.51,29.46,29.46,5000.0,29.48,29.51,29.46,29.46,5000.0
2015-09-15 11:40:00,29.46,29.53,29.46,29.52,5060.0,29.46,29.53,29.46,29.52,5060.0
2015-09-15 11:45:00,29.52,29.54,29.5,29.54,3302.0,29.52,29.54,29.5,29.54,3302.0
2015-09-15 11:50:00,29.54,29.54,29.45,29.46,3500.0,29.54,29.54,29.45,29.46,3500.0
2015-09-15 11:55:00,29.47,29.48,29.44,29.44,2500.0,29.47,29.48,29.44,29.44,2500.0
2015-09-15 12:00:00,29.44,29.46,29.42,29.44,2733.0,29.44,29.46,29.42,29.44,2733.0
2015-09-15 12:05:00,29.43,29.45,29.41,29.43,3103.0,29.43,29.45,29.41,29.43,3103.0
2015-09-15 12:10:00,29.43,29.43,29.43,29.43,200.0,29.43,29.43,29.43,29.43,200.0
2015-09-15 12:15:00,29.43,29.46,29.43,29.46,2303.0,29.43,29.46,29.43,29.46,2303.0
2015-09-15 12:20:00,29.47,29.48,29.44,29.44,3300.0,29.47,29.48,29.44,29.44,3300.0
2015-09-15 12:25:00,29.45,29.45,29.4,29.45,4400.0,29.45,29.45,29.4,29.45,4400.0
2015-09-15 12:30:00,29.46,29.46,29.44,29.44,1300.0,29.46,29.46,29.44,29.44,1300.0
2015-09-15 12:35:00,29.45,29.47,29.45,29.46,3893.0,29.45,29.47,29.45,29.46,3893.0
2015-09-15 12:40:00,29.47,29.48,29.42,29.42,2417.0,29.47,29.48,29.42,29.42,2417.0
2015-09-15 12:45:00,29.42,29.43,29.39,29.39,1767.0,29.42,29.43,29.39,29.39,1767.0
2015-09-15 12:50:00,29.4,29.4,29.36,29.36,2000.0,29.4,29.4,29.36,29.36,2000.0
2015-09-15 12:55:00,29.37,29.4,29.35,29.35,4106.0,29.37,29.4,29.35,29.35,4106.0
2015-09-15 13:00:00,29.35,29.37,29.32,29.37,2000.0,29.35,29.37,29.32,29.37,2000.0
2015-09-15 13:05:00,29.37,29.39,29.37,29.38,2200.0,29.37,29.39,29.37,29.38,2200.0
2015-09-15 13:10:00,29.38,29.38,29.34,29.37,1900.0,29.38,29.38,29.34,29.37,1900.0
2015-09-15 13:15:00,29.39,29.42,29.38,29.42,5281.0,29.39,29.42,29.38,29.42,5281.0
2015-09-15 13:20:00,29.43,29.47,29.43,29.43,2006.0,29.43,29.47,29.43,29.43,2006.0
2015-09-15 13:25:00,29.44,29.48,29.43,29.47,2950.0,29.44,29.48,29.43,29.47,2950.0
2015-09-15 13:30:00,29.47,29.52,29.47,29.49,5506.0,29.47,29.52,29.47,29.49,5506.0
2015-09-15 13:35:00,29.47,29.5,29.47,29.5,1600.0,29.47,29.5,29.47,29.5,1600.0
2015-09-15 13:40:00,29.5,29.52,29.45,29.46,4903.0,29.5,29.52,29.45,29.46,4903.0
2015-09-15 13:45:00,29.48,29.48,29.43,29.45,3000.0,29.48,29.48,29.43,29.45,3000.0
2015-09-15 13:50:00,29.42,29.42,29.4,29.4,1284.0,29.42,29.42,29.4,29.4,1284.0
2015-09-15 13:55:00,29.39,29.39,29.36,29.38,2100.0,29.39,29.39,29.36,29.38,2100.0
2015-09-15 14:00:00,29.37,29.4,29.37,29.4,8018.0,29.37,29.4,29.37,29.4,8018.0
2015-09-15 14:05:00,29.4,29.42,29.39,29.42,4500.0,29.4,29.42,29.39,29.42,4500.0
2015-09-15 14:10:00,29.42,29.45,29.42,29.43,5000.0,29.42,29.45,29.42,29.43,5000.0
2015-09-15 14:15:00,29.42,29.46,29.42,29.44,2150.0,29.42,29.46,29.42,29.44,2150.0
2015-09-15 14:20:00,29.44,29.44,29.4,29.41,6019.0,29.44,29.44,29.4,29.41,6019.0
2015-09-15 14:25:00,29.42,29.45,29.42,29.43,2600.0,29.42,29.45,29.42,29.43,2600.0
2015-09-15 14:30:00,29.43,29.44,29.41,29.43,3674.0,29.43,29.44,29.41,29.43,3674.0
2015-09-15 14:35:00,29.44,29.47,29.44,29.45,4800.0,29.44,29.47,29.44,29.45,4800.0
2015-09-15 14:40:00,29.45,29.48,29.45,29.45,2700.0,29.45,29.48,29.45,29.45,2700.0
2015-09-15 14:45:00,29.44,29.48,29.44,29.48,2827.0,29.44,29.48,29.44,29.48,2827.0
2015-09-15 14:50:00,29.48,29.48,29.44,29.45,4000.0,29.48,29.48,29.44,29.45,4000.0
2015-09-15 14:55:00,29.46,29.49,29.45,29.49,9450.0,29.46,29.49,29.45,29.49,9450.0
2015-09-15 15:00:00,29.48,29.51,29.48,29.51,6149.0,29.48,29.51,29.48,29.51,6149.0
2015-09-15 15:05:00,29.51,29.55,29.51,29.54,5300.0,29.51,29.55,29.51,29.54,5300.0
2015-09-15 15:10:00,29.55,29.57,29.54,29.57,4200.0,29.55,29.57,29.54,29.57,4200.0
2015-09-15 15:15:00,29.58,29.6,29.56,29.58,5650.0,29.58,29.6,29.56,29.58,5650.0
2015-09-15 15:20:00,29.57,29.57,29.54,29.57,13624.0,29.57,29.57,29.54,29.57,13624.0
2015-09-15 15:25:00,29.58,29.62,29.58,29.6,8298.0,29.58,29.62,29.58,29.6,8298.0
2015-09-15 15:30:00,29.6,29.6,29.55,29.56,10164.0,29.6,29.6,29.55,29.56,10164.0
2015-09-15 15:35:00,29.56,29.56,29.5,29.51,9392.0,29.56,29.56,29.5,29.51,9392.0
2015-09-15 15:40:00,29.5,29.52,29.49,29.51,8633.0,29.5,29.52,29.49,29.51,8633.0
2015-09-15 15:45:00,29.52,29.52,29.44,29.45,22000.0,29.52,29.52,29.44,29.45,22000.0
2015-09-15 15:50:00,29.45,29.49,29.44,29.46,17904.0,29.45,29.49,29.44,29.46,17904.0
2015-09-15 15:55:00,29.46,29.51,29.44,29.49,47970.0,29.46,29.51,29.44,29.49,47970.0
2015-09-16 09:30:00,29.49,29.67,29.35,29.35,8767.0,29.49,29.67,29.35,29.35,8767.0
2015-09-16 09:35:00,29.34,29.45,29.33,29.39,5609.0,29.34,29.45,29.33,29.39,5609.0
2015-09-16 09:40:00,29.41,29.41,29.28,29.28,2800.0,29.41,29.41,29.28,29.28,2800.0
2015-09-16 09:45:00,29.31,29.32,29.26,29.26,6500.0,29.31,29.32,29.26,29.26,6500.0
2015-09-16 09:50:00,29.28,29.32,29.24,29.28,19150.0,29.28,29.32,29.24,29.28,19150.0
2015-09-16 09:55:00,29.28,29.28,29.21,29.21,8167.0,29.28,29.28,29.21,29.21,8167.0
2015-09-16 10:00:00,29.21,29.23,29.14,29.15,8372.0,29.21,29.23,29.14,29.15,8372.0
2015-09-16 10:05:00,29.16,29.26,29.15,29.25,11177.0,29.16,29.26,29.15,29.25,11177.0
2015-09-16 10:10:00,29.26,29.34,29.26,29.32,5200.0,29.26,29.34,29.26,29.32,5200.0
2015-09-16 10:15:00,29.35,29.37,29.32,29.33,6000.0,29.35,29.37,29.32,29.33,6000.0
2015-09-16 10:20:00,29.35,29.42,29.34,29.41,5300.0,29.35,29.42,29.34,29.41,5300.0
2015-09-16 10:25:00,29.41,29.48,29.41,29.42,7500.0,29.41,29.48,29.41,29.42,7500.0
2015-09-16 10:30:00,29.4,29.45,29.32,29.35,17567.0,29.4,29.45,29.32,29.35,17567.0
2015-09-16 10:35:00,29.34,29.34,29.29,29.29,5102.0,29.34,29.34,29.29,29.29,5102.0
2015-09-16 10:40:00,29.28,29.29,29.23,29.28,5000.0,29.28,29.29,29.23,29.28,5000.0
2015-09-16 10:45:00,29.26,29.3,29.23,29.23,4500.0,29.26,29.3,29.23,29.23,4500.0
2015-09-16 10:50:00,29.24,29.29,29.24,29.24,3500.0,29.24,29.29,29.24,29.24,3500.0
2015-09-16 10:55:00,29.26,29.35,29.24,29.31,7190.0,29.26,29.35,29.24,29.31,7190.0
2015-09-16 11:00:00,29.3,29.36,29.28,29.31,6083.0,29.3,29.36,29.28,29.31,6083.0
2015-09-16 11:05:00,29.34,29.4,29.33,29.4,6002.0,29.34,29.4,29.33,29.4,6002.0
2015-09-16 11:10:00,29.37,29.43,29.36,29.41,22359.0,29.37,29.43,29.36,29.41,22359.0
2015-09-16 11:15:00,29.39,29.4,29.36,29.36,9802.0,29.39,29.4,29.36,29.36,9802.0
2015-09-16 11:20:00,29.36,29.43,29.36,29.37,16052.0,29.36,29.43,29.36,29.37,16052.0
2015-09-16 11:25:00,29.37,29.41,29.37,29.4,9100.0,29.37,29.41,29.37,29.4,9100.0
2015-09-16 11:30:00,29.39,29.39,29.33,29.33,6400.0,29.39,29.39,29.33,29.33,6400.0
2015-09-16 11:35:00,29.31,29.32,29.27,29.28,4420.0,29.31,29.32,29.27,29.28,4420.0
2015-09-16 11:40:00,29.28,29.33,29.27,29.32,5600.0,29.28,29.33,29.27,29.32,5600.0
2015-09-16 11:45:00,29.32,29.35,29.31,29.34,8092.0,29.32,29.35,29.31,29.34,8092.0
2015-09-16 11:50:00,29.33,29.35,29.32,29.35,5100.0,29.33,29.35,29.32,29.35,5100.0
2015-09-16 11:55:00,29.36,29.39,29.33,29.39,3900.0,29.36,29.39,29.33,29.39,3900.0
2015-09-16 12:00:00,29.39,29.44,29.39,29.42,5591.0,29.39,29.44,29.39,29.42,5591.0
2015-09-16 12:05:00,29.42,29.45,29.37,29.45,8700.0,29.42,29.45,29.37,29.45,8700.0
2015-09-16 12:10:00,29.45,29.49,29.45,29.46,3400.0,29.45,29.49,29.45,29.46,3400.0
2015-09-16 12:15:00,29.47,29.52,29.47,29.49,3600.0,29.47,29.52,29.47,29.49,3600.0
2015-09-16 12:20:00,29.47,29.47,29.45,29.47,1200.0,29.47,29.47,29.45,29.47,1200.0
2015-09-16 12:25:00,29.46,29.47,29.42,29.45,3646.0,29.46,29.47,29.42,29.45,3646.0
2015-09-16 12:30:00,29.46,29.51,29.42,29.47,4800.0,29.46,29.51,29.42,29.47,4800.0
2015-09-16 12:35:00,29.49,29.5,29.45,29.47,2400.0,29.49,29.5,29.45,29.47,2400.0
2015-09-16 12:40:00,29.47,29.47,29.44,29.44,3100.0,29.47,29.47,29.44,29.44,3100.0
2015-09-16 12:45:00,29.44,29.46,29.41,29.42,3300.0,29.44,29.46,29.41,29.42,3300.0
2015-09-16 12:50:00,29.42,29.52,29.41,29.52,14400.0,29.42,29.52,29.41,29.52,14400.0
2015-09-16 12:55:00,29.52,29.57,29.52,29.57,11427.0,29.52,29.57,29.52,29.57,11427.0
2015-09-16 13:00:00,29.58,29.58,29.51,29.52,4198.0,29.58,29.58,29.51,29.52,4198.0
2015-09-16 13:05:00,29.51,29.55,29.48,29.55,8244.0,29.51,29.55,29.48,29.55,8244.0
2015-09-16 13:10:00,29.55,29.55,29.47,29.47,8681.0,29.55,29.55,29.47,29.47,8681.0
2015-09-16 13:15:00,29.48,29.49,29.43,29.43,2758.0,29.48,29.49,29.43,29.43,2758.0
2015-09-16 13:20:00,29.43,29.46,29.37,29.41,7564.0,29.43,29.46,29.37,29.41,7564.0
2015-09-16 13:25:00,29.42,29.44,29.36,29.39,7343.0,29.42,29.44,29.36,29.39,7343.0
2015-09-16 13:30:00,29.38,29.42,29.36,29.4,8671.0,29.38,29.42,29.36,29.4,8671.0
2015-09-16 13:35:00,29.41,29.45,29.4,29.41,5902.0,29.41,29.45,29.4,29.41,5902.0
2015-09-16 13:40:00,29.41,29.46,29.41,29.46,7520.0,29.41,29.46,29.41,29.46,7520.0
2015-09-16 13:45:00,29.46,29.48,29.45,29.45,5800.0,29.46,29.48,29.45,29.45,5800.0
2015-09-16 13:50:00,29.45,29.47,29.44,29.44,10678.0,29.45,29.47,29.44,29.44,10678.0
2015-09-16 13:55:00,29.45,29.46,29.42,29.45,6179.0,29.45,29.46,29.42,29.45,6179.0
2015-09-16 14:00:00,29.45,29.45,29.42,29.44,4141.0,29.45,29.45,29.42,29.44,4141.0
2015-09-16 14:05:00,29.44,29.45,29.38,29.41,7674.0,29.44,29.45,29.38,29.41,7674.0
2015-09-16 14:10:00,29.41,29.41,29.34,29.34,3300.0,29.41,29.41,29.34,29.34,3300.0
2015-09-16 14:15:00,29.33,29.33,29.27,29.28,5502.0,29.33,29.33,29.27,29.28,5502.0
2015-09-16 14:20:00,29.27,29.28,29.19,29.23,11725.0,29.27,29.28,29.19,29.23,11725.0
2015-09-16 14:25:00,29.22,29.26,29.19,29.25,13439.0,29.22,29.26,29.19,29.25,13439.0
2015-09-16 14:30:00,29.25,29.29,29.23,29.26,11904.0,29.25,29.29,29.23,29.26,11904.0
2015-09-16 14:35:00,29.26,29.32,29.25,29.3,19134.0,29.26,29.32,29.25,29.3,19134.0
2015-09-16 14:40:00,29.31,29.38,29.3,29.38,12787.0,29.31,29.38,29.3,29.38,12787.0
2015-09-16 14:45:00,29.37,29.41,29.37,29.39,22191.0,29.37,29.41,29.37,29.39,22191.0
2015-09-16 14:50:00,29.38,29.4,29.33,29.35,26236.0,29.38,29.4,29.33,29.35,26236.0
2015-09-16 14:55:00,29.35,29.41,29.33,29.37,6826.0,29.35,29.41,29.33,29.37,6826.0
2015-09-16 15:00:00,29.38,29.41,29.37,29.4,8103.0,29.38,29.41,29.37,29.4,8103.0
2015-09-16 15:05:00,29.4,29.42,29.39,29.39,9239.0,29.4,29.42,29.39,29.39,9239.0
2015-09-16 15:10:00,29.4,29.41,29.36,29.38,6955.0,29.4,29.41,29.36,29.38,6955.0
2015-09-16 15:15:00,29.37,29.41,29.37,29.39,8716.0,29.37,29.41,29.37,29.39,8716.0
2015-09-16 15:20:00,29.4,29.45,29.39,29.45,7800.0,29.4,29.45,29.39,29.45,7800.0
2015-09-16 15:25:00,29.43,29.43,29.38,29.43,9100.0,29.43,29.43,29.38,29.43,9100.0
2015-09-16 15:30:00,29.43,29.47,29.42,29.46,7500.0,29.43,29.47,29.42,29.46,7500.0
2015-09-16 15:35:00,29.46,29.55,29.45,29.51,22629.0,29.46,29.55,29.45,29.51,22629.0
2015-09-16 15:40:00,29.52,29.54,29.5,29.52,18568.0,29.52,29.54,29.5,29.52,18568.0
2015-09-16 15:45:00,29.51,29.54,29.5,29.52,20357.0,29.51,29.54,29.5,29.52,20357.0
2015-09-16 15:50:00,29.51,29.55,29.48,29.54,21552.0,29.51,29.55,29.48,29.54,21552.0
2015-09-16 15:55:00,29.53,29.54,29.47,29.48,55592.0,29.53,29.54,29.47,29.48,55592.0
2015-09-17 09:30:00,29.39,29.56,29.26,29.26,6222.0,29.39,29.56,29.26,29.26,6222.0
2015-09-17 09:35:00,29.34,29.52,29.34,29.52,970.0,29.34,29.52,29.34,29.52,970.0
2015-09-17 09:40:00,29.54,29.54,29.46,29.46,2200.0,29.54,29.54,29.46,29.46,2200.0
2015-09-17 09:45:00,29.46,29.52,29.46,29.51,4100.0,29.46,29.52,29.46,29.51,4100.0
2015-09-17 09:50:00,29.5,29.51,29.35,29.41,8200.0,29.5,29.51,29.35,29.41,8200.0
2015-09-17 09:55:00,29.43,29.43,29.36,29.36,23900.0,29.43,29.43,29.36,29.36,23900.0
2015-09-17 10:00:00,29.33,29.46,29.3,29.45,8004.0,29.33,29.46,29.3,29.45,8004.0
2015-09-17 10:05:00,29.46,29.57,29.45,29.56,5200.0,29.46,29.57,29.45,29.56,5200.0
2015-09-17 10:10:00,29.56,29.56,29.5,29.55,3033.0,29.56,29.56,29.5,29.55,3033.0
2015-09-17 10:15:00,29.55,29.61,29.54,29.58,21027.0,29.55,29.61,29.54,29.58,21027.0
2015-09-17 10:20:00,29.58,29.6,29.51,29.51,11300.0,29.58,29.6,29.51,29.51,11300.0
2015-09-17 10:25:00,29.5,29.53,29.43,29.43,10500.0,29.5,29.53,29.43,29.43,10500.0
2015-09-17 10:30:00,29.41,29.41,29.33,29.36,7496.0,29.41,29.41,29.33,29.36,7496.0
2015-09-17 10:35:00,29.35,29.44,29.34,29.44,8100.0,29.35,29.44,29.34,29.44,8100.0
2015-09-17 10:40:00,29.44,29.53,29.44,29.49,11698.0,29.44,29.53,29.44,29.49,11698.0
2015-09-17 10:45:00,29.49,29.49,29.42,29.45,8600.0,29.49,29.49,29.42,29.45,8600.0
2015-09-17 10:50:00,29.44,29.5,29.43,29.49,24850.0,29.44,29.5,29.43,29.49,24850.0
2015-09-17 10:55:00,29.5,29.51,29.46,29.48,4500.0,29.5,29.51,29.46,29.48,4500.0
2015-09-17 11:00:00,29.48,29.48,29.42,29.44,9736.0,29.48,29.48,29.42,29.44,9736.0
2015-09-17 11:05:00,29.44,29.53,29.44,29.48,10250.0,29.44,29.53,29.44,29.48,10250.0
2015-09-17 11:10:00,29.46,29.49,29.43,29.45,9750.0,29.46,29.49,29.43,29.45,9750.0
2015-09-17 11:15:00,29.45,29.53,29.42,29.43,6275.0,29.45,29.53,29.42,29.43,6275.0
2015-09-17 11:20:00,29.45,29.48,29.44,29.48,7036.0,29.45,29.48,29.44,29.48,7036.0
2015-09-17 11:25:00,29.52,29.52,29.47,29.5,4300.0,29.52,29.52,29.47,29.5,4300.0
2015-09-17 11:30:00,29.5,29.5,29.44,29.47,6500.0,29.5,29.5,29.44,29.47,6500.0
2015-09-17 11:35:00,29.48,29.5,29.46,29.5,6300.0,29.48,29.5,29.46,29.5,6300.0
2015-09-17 11:40:00,29.5,29.51,29.45,29.46,7704.0,29.5,29.51,29.45,29.46,7704.0
2015-09-17 11:45:00,29.45,29.49,29.44,29.45,7086.0,29.45,29.49,29.44,29.45,7086.0
2015-09-17 11:50:00,29.45,29.48,29.42,29.42,7100.0,29.45,29.48,29.42,29.42,7100.0
2015-09-17 11:55:00,29.42,29.45,29.4,29.41,8600.0,29.42,29.45,29.4,29.41,8600.0
2015-09-17 12:00:00,29.42,29.43,29.38,29.42,6884.0,29.42,29.43,29.38,29.42,6884.0
2015-09-17 12:05:00,29.42,29.47,29.41,29.46,6200.0,29.42,29.47,29.41,29.46,6200.0
2015-09-17 12:10:00,29.44,29.52,29.44,29.5,5700.0,29.44,29.52,29.44,29.5,5700.0
2015-09-17 12:15:00,29.51,29.59,29.51,29.53,13347.0,29.51,29.59,29.51,29.53,13347.0
2015-09-17 12:20:00,29.53,29.58,29.51,29.55,11320.0,29.53,29.58,29.51,29.55,11320.0
2015-09-17 12:25:00,29.55,29.58,29.48,29.52,8666.0,29.55,29.58,29.48,29.52,8666.0
2015-09-17 12:30:00,29.55,29.55,29.51,29.51,3866.0,29.55,29.55,29.51,29.51,3866.0
2015-09-17 12:35:00,29.51,29.55,29.48,29.5,8600.0,29.51,29.55,29.48,29.5,8600.0
2015-09-17 12:40:00,29.5,29.5,29.42,29.42,7500.0,29.5,29.5,29.42,29.42,7500.0
2015-09-17 12:45:00,29.43,29.43,29.39,29.42,3700.0,29.43,29.43,29.39,29.42,3700.0
2015-09-17 12:50:00,29.45,29.48,29.45,29.48,3300.0,29.45,29.48,29.45,29.48,3300.0
2015-09-17 12:55:00,29.48,29.55,29.48,29.5,6409.0,29.48,29.55,29.48,29.5,6409.0
2015-09-17 13:00:00,29.49,29.52,29.48,29.49,4200.0,29.49,29.52,29.48,29.49,4200.0
2015-09-17 13:05:00,29.49,29.52,29.44,29.48,9706.0,29.49,29.52,29.44,29.48,9706.0
2015-09-17 13:10:00,29.48,29.5,29.44,29.47,8350.0,29.48,29.5,29.44,29.47,8350.0
2015-09-17 13:15:00,29.49,29.56,29.48,29.56,7202.0,29.49,29.56,29.48,29.56,7202.0
2015-09-17 13:20:00,29.56,29.57,29.51,29.52,11056.0,29.56,29.57,29.51,29.52,11056.0
2015-09-17 13:25:00,29.53,29.55,29.5,29.5,8120.0,29.53,29.55,29.5,29.5,8120.0
2015-09-17 13:30:00,29.51,29.56,29.5,29.54,5200.0,29.51,29.56,29.5,29.54,5200.0
2015-09-17 13:35:00,29.53,29.53,29.47,29.48,3384.0,29.53,29.53,29.47,29.48,3384.0
2015-09-17 13:40:00,29.47,29.5,29.43,29.49,3884.0,29.47,29.5,29.43,29.49,3884.0
2015-09-17 13:45:00,29.48,29.48,29.43,29.47,4001.0,29.48,29.48,29.43,29.47,4001.0
2015-09-17 13:50:00,29.46,29.52,29.46,29.51,3100.0,29.46,29.52,29.46,29.51,3100.0
2015-09-17 13:55:00,29.49,29.52,29.42,29.51,6673.0,29.49,29.52,29.42,29.51,6673.0
2015-09-17 14:00:00,29.52,29.56,29.28,29.33,10438.0,29.52,29.56,29.28,29.33,10438.0
2015-09-17 14:05:00,29.3,29.39,29.25,29.39,9174.0,29.3,29.39,29.25,29.39,9174.0
2015-09-17 14:10:00,29.38,29.52,29.37,29.45,5000.0,29.38,29.52,29.37,29.45,5000.0
2015-09-17 14:15:00,29.46,29.56,29.43,29.5,6425.0,29.46,29.56,29.43,29.5,6425.0
2015-09-17 14:20:00,29.51,29.54,29.46,29.54,5957.0,29.51,29.54,29.46,29.54,5957.0
2015-09-17 14:25:00,29.54,29.55,29.45,29.45,4350.0,29.54,29.55,29.45,29.45,4350.0
2015-09-17 14:30:00,29.42,29.54,29.41,29.54,7000.0,29.42,29.54,29.41,29.54,7000.0
2015-09-17 14:35:00,29.53,29.58,29.51,29.54,7657.0,29.53,29.58,29.51,29.54,7657.0
2015-09-17 14:40:00,29.54,29.68,29.53,29.66,16450.0,29.54,29.68,29.53,29.66,16450.0
2015-09-17 14:45:00,29.65,29.79,29.63,29.73,16204.0,29.65,29.79,29.63,29.73,16204.0
2015-09-17 14:50:00,29.72,29.73,29.68,29.71,14065.0,29.72,29.73,29.68,29.71,14065.0
2015-09-17 14:55:00,29.71,29.72,29.67,29.71,9747.0,29.71,29.72,29.67,29.71,9747.0
2015-09-17 15:00:00,29.71,29.74,29.68,29.7,7100.0,29.71,29.74,29.68,29.7,7100.0
2015-09-17 15:05:00,29.69,29.69,29.54,29.55,12350.0,29.69,29.69,29.54,29.55,12350.0
2015-09-17 15:10:00,29.53,29.56,29.45,29.45,8999.0,29.53,29.56,29.45,29.45,8999.0
2015-09-17 15:15:00,29.45,29.51,29.41,29.46,10016.0,29.45,29.51,29.41,29.46,10016.0
2015-09-17 15:20:00,29.43,29.44,29.27,29.39,16493.0,29.43,29.44,29.27,29.39,16493.0
2015-09-17 15:25:00,29.38,29.44,29.34,29.44,6200.0,29.38,29.44,29.34,29.44,6200.0
2015-09-17 15:30:00,29.44,29.57,29.38,29.57,25367.0,29.44,29.57,29.38,29.57,25367.0
2015-09-17 15:35:00,29.55,29.58,29.49,29.53,26263.0,29.55,29.58,29.49,29.53,26263.0
2015-09-17 15:40:00,29.54,29.6,29.5,29.53,23089.0,29.54,29.6,29.5,29.53,23089.0
2015-09-17 15:45:00,29.53,29.57,29.52,29.55,23206.0,29.53,29.57,29.52,29.55,23206.0
2015-09-17 15:50:00,29.55,29.57,29.5,29.51,55265.0,29.55,29.57,29.5,29.51,55265.0
2015-09-17 15:55:00,29.51,29.54,29.5,29.54,76824.0,29.51,29.54,29.5,29.54,76824.0
2015-09-18 09:30:00,29.18,29.43,29.12,29.28,248333.0,29.18,29.43,29.12,29.28,248333.0
2015-09-18 09:35:00,29.32,29.55,29.29,29.5,15730.0,29.32,29.55,29.29,29.5,15730.0
2015-09-18 09:40:00,29.51,29.55,29.48,29.53,16888.0,29.51,29.55,29.48,29.53,16888.0
2015-09-18 09:45:00,29.53,29.55,29.39,29.41,21164.0,29.53,29.55,29.39,29.41,21164.0
2015-09-18 09:50:00,29.38,29.52,29.33,29.52,7240.0,29.38,29.52,29.33,29.52,7240.0
2015-09-18 09:55:00,29.5,29.56,29.47,29.49,13019.0,29.5,29.56,29.47,29.49,13019.0
2015-09-18 10:00:00,29.46,29.46,29.38,29.4,24967.0,29.46,29.46,29.38,29.4,24967.0
2015-09-18 10:05:00,29.41,29.45,29.39,29.4,12150.0,29.41,29.45,29.39,29.4,12150.0
2015-09-18 10:10:00,29.4,29.48,29.38,29.48,8128.0,29.4,29.48,29.38,29.48,8128.0
2015-09-18 10:15:00,29.46,29.46,29.41,29.45,3300.0,29.46,29.46,29.41,29.45,3300.0
2015-09-18 10:20:00,29.42,29.48,29.42,29.46,4500.0,29.42,29.48,29.42,29.46,4500.0
2015-09-18 10:25:00,29.48,29.7,29.48,29.69,62834.0,29.48,29.7,29.48,29.69,62834.0
2015-09-18 10:30:00,29.65,29.71,29.64,29.65,9999.0,29.65,29.71,29.64,29.65,9999.0
2015-09-18 10:35:00,29.66,29.66,29.58,29.59,12032.0,29.66,29.66,29.58,29.59,12032.0
2015-09-18 10:40:00,29.6,29.63,29.6,29.6,5502.0,29.6,29.63,29.6,29.6,5502.0
2015-09-18 10:45:00,29.6,29.67,29.58,29.65,11202.0,29.6,29.67,29.58,29.65,11202.0
2015-09-18 10:50:00,29.67,29.71,29.65,29.65,6300.0,29.67,29.71,29.65,29.65,6300.0
2015-09-18 10:55:00,29.65,29.7,29.65,29.69,10300.0,29.65,29.7,29.65,29.69,10300.0
2015-09-18 11:00:00,29.7,29.72,29.69,29.72,13772.0,29.7,29.72,29.69,29.72,13772.0
2015-09-18 11:05:00,29.72,29.75,29.7,29.72,7282.0,29.72,29.75,29.7,29.72,7282.0
2015-09-18 11:10:00,29.72,29.75,29.72,29.75,4375.0,29.72,29.75,29.72,29.75,4375.0
2015-09-18 11:15:00,29.75,29.82,29.7,29.81,15089.0,29.75,29.82,29.7,29.81,15089.0
2015-09-18 11:20:00,29.81,29.84,29.79,29.81,7050.0,29.81,29.84,29.79,29.81,7050.0
2015-09-18 11:25:00,29.82,29.85,29.8,29.81,9100.0,29.82,29.85,29.8,29.81,9100.0
2015-09-18 11:30:00,29.8,29.85,29.79,29.82,13020.0,29.8,29.85,29.79,29.82,13020.0
2015-09-18 11:35:00,29.81,29.97,29.79,29.97,19603.0,29.81,29.97,29.79,29.97,19603.0
2015-09-18 11:40:00,29.98,29.99,29.9,29.98,13060.0,29.98,29.99,29.9,29.98,13060.0
2015-09-18 11:45:00,29.98,29.99,29.92,29.92,5566.0,29.98,29.99,29.92,29.92,5566.0
2015-09-18 11:50:00,29.91,29.96,29.89,29.92,12300.0,29.91,29.96,29.89,29.92,12300.0
2015-09-18 11:55:00,29.9,29.9,29.79,29.8,5584.0,29.9,29.9,29.79,29.8,5584.0
2015-09-18 12:00:00,29.79,29.81,29.75,29.76,6476.0,29.79,29.81,29.75,29.76,6476.0
2015-09-18 12:05:00,29.77,29.8,29.73,29.74,7330.0,29.77,29.8,29.73,29.74,7330.0
2015-09-18 12:10:00,29.72,29.72,29.6,29.6,4302.0,29.72,29.72,29.6,29.6,4302.0
2015-09-18 12:15:00,29.6,29.62,29.54,29.62,5102.0,29.6,29.62,29.54,29.62,5102.0
2015-09-18 12:20:00,29.6,29.62,29.54,29.58,130754.0,29.6,29.62,29.54,29.58,130754.0
2015-09-18 12:25:00,29.58,29.71,29.58,29.71,3500.0,29.58,29.71,29.58,29.71,3500.0
2015-09-18 12:30:00,29.7,29.74,29.7,29.74,5507.0,29.7,29.74,29.7,29.74,5507.0
2015-09-18 12:35:00,29.73,29.78,29.72,29.72,6746.0,29.73,29.78,29.72,29.72,6746.0
2015-09-18 12:40:00,29.72,29.72,29.57,29.58,12854.0,29.72,29.72,29.57,29.58,12854.0
2015-09-18 12:45:00,29.6,29.62,29.57,29.58,2500.0,29.6,29.62,29.57,29.58,2500.0
2015-09-18 12:50:00,29.59,29.63,29.58,29.63,3890.0,29.59,29.63,29.58,29.63,3890.0
2015-09-18 12:55:00,29.62,29.68,29.62,29.67,5000.0,29.62,29.68,29.62,29.67,5000.0
2015-09-18 13:00:00,29.67,29.73,29.6,29.72,7794.0,29.67,29.73,29.6,29.72,7794.0
2015-09-18 13:05:00,29.71,29.71,29.64,29.68,6565.0,29.71,29.71,29.64,29.68,6565.0
2015-09-18 13:10:00,29.67,29.67,29.56,29.56,13100.0,29.67,29.67,29.56,29.56,13100.0
2015-09-18 13:15:00,29.54,29.55,29.51,29.51,6700.0,29.54,29.55,29.51,29.51,6700.0
2015-09-18 13:20:00,29.51,29.52,29.44,29.44,8800.0,29.51,29.52,29.44,29.44,8800.0
2015-09-18 13:25:00,29.45,29.49,29.42,29.48,19300.0,29.45,29.49,29.42,29.48,19300.0
2015-09-18 13:30:00,29.48,29.5,29.47,29.5,4355.0,29.48,29.5,29.47,29.5,4355.0
2015-09-18 13:35:00,29.48,29.48,29.44,29.45,4600.0,29.48,29.48,29.44,29.45,4600.0
2015-09-18 13:40:00,29.46,29.51,29.44,29.51,3004.0,29.46,29.51,29.44,29.51,3004.0
2015-09-18 13:45:00,29.51,29.52,29.47,29.47,4538.0,29.51,29.52,29.47,29.47,4538.0
2015-09-18 13:50:00,29.46,29.47,29.43,29.46,6000.0,29.46,29.47,29.43,29.46,6000.0
2015-09-18 13:55:00,29.46,29.46,29.35,29.37,5200.0,29.46,29.46,29.35,29.37,5200.0
2015-09-18 14:00:00,29.37,29.39,29.31,29.39,4600.0,29.37,29.39,29.31,29.39,4600.0
2015-09-18 14:05:00,29.4,29.43,29.39,29.41,4500.0,29.4,29.43,29.39,29.41,4500.0
2015-09-18 14:10:00,29.43,29.47,29.42,29.45,4250.0,29.43,29.47,29.42,29.45,4250.0
2015-09-18 14:15:00,29.44,29.5,29.44,29.49,9113.0,29.44,29.5,29.44,29.49,9113.0
2015-09-18 14:20:00,29.48,29.58,29.48,29.57,6200.0,29.48,29.58,29.48,29.57,6200.0
2015-09-18 14:25:00,29.57,29.63,29.56,29.61,12750.0,29.57,29.63,29.56,29.61,12750.0
2015-09-18 14:30:00,29.61,29.61,29.58,29.61,22157.0,29.61,29.61,29.58,29.61,22157.0
2015-09-18 14:35:00,29.6,29.6,29.53,29.58,10872.0,29.6,29.6,29.53,29.58,10872.0
2015-09-18 14:40:00,29.59,29.6,29.49,29.5,8497.0,29.59,29.6,29.49,29.5,8497.0
2015-09-18 14:45:00,29.51,29.51,29.44,29.44,7400.0,29.51,29.51,29.44,29.44,7400.0
2015-09-18 14:50:00,29.44,29.47,29.43,29.47,3300.0,29.44,29.47,29.43,29.47,3300.0
2015-09-18 14:55:00,29.48,29.55,29.47,29.54,5241.0,29.48,29.55,29.47,29.54,5241.0
2015-09-18 15:00:00,29.54,29.57,29.47,29.47,12293.0,29.54,29.57,29.47,29.47,12293.0
2015-09-18 15:05:00,29.47,29.47,29.44,29.44,5700.0,29.47,29.47,29.44,29.44,5700.0
2015-09-18 15:10:00,29.45,29.48,29.44,29.47,7512.0,29.45,29.48,29.44,29.47,7512.0
2015-09-18 15:15:00,29.47,29.49,29.41,29.45,200232.0,29.47,29.49,29.41,29.45,200232.0
2015-09-18 15:20:00,29.45,29.48,29.44,29.48,257612.0,29.45,29.48,29.44,29.48,257612.0
2015-09-18 15:25:00,29.47,29.51,29.46,29.5,14121.0,29.47,29.51,29.46,29.5,14121.0
2015-09-18 15:30:00,29.5,29.51,29.46,29.48,11566.0,29.5,29.51,29.46,29.48,11566.0
2015-09-18 15:35:00,29.48,29.48,29.45,29.46,9045.0,29.48,29.48,29.45,29.46,9045.0
2015-09-18 15:40:00,29.46,29.49,29.45,29.47,16244.0,29.46,29.49,29.45,29.47,16244.0
2015-09-18 15:45:00,29.47,29.51,29.46,29.5,28461.0,29.47,29.51,29.46,29.5,28461.0
2015-09-18 15:50:00,29.5,29.54,29.48,29.53,53835.0,29.5,29.54,29.48,29.53,53835.0
2015-09-18 15:55:00,29.53,29.54,29.47,29.53,75244.0,29.53,29.54,29.47,29.53,75244.0
2015-09-21 09:30:00,29.71,29.83,29.7,29.77,10264.0,29.71,29.83,29.7,29.77,10264.0
2015-09-21 09:35:00,29.79,29.93,29.76,29.82,7245.0,29.79,29.93,29.76,29.82,7245.0
2015-09-21 09:40:00,29.81,29.81,29.72,29.8,6150.0,29.81,29.81,29.72,29.8,6150.0
2015-09-21 09:45:00,29.84,29.9,29.79,29.88,6300.0,29.84,29.9,29.79,29.88,6300.0
2015-09-21 09:50:00,29.88,29.94,29.77,29.81,29685.0,29.88,29.94,29.77,29.81,29685.0
2015-09-21 09:55:00,29.8,29.9,29.8,29.9,7014.0,29.8,29.9,29.8,29.9,7014.0
2015-09-21 10:00:00,29.88,29.99,29.87,29.93,6900.0,29.88,29.99,29.87,29.93,6900.0
2015-09-21 10:05:00,29.92,29.97,29.9,29.9,7000.0,29.92,29.97,29.9,29.9,7000.0
2015-09-21 10:10:00,29.91,29.96,29.88,29.94,11258.0,29.91,29.96,29.88,29.94,11258.0
2015-09-21 10:15:00,29.92,29.99,29.88,29.95,16331.0,29.92,29.99,29.88,29.95,16331.0
2015-09-21 10:20:00,29.96,30.1,29.96,30.1,26548.0,29.96,30.1,29.96,30.1,26548.0
2015-09-21 10:25:00,30.12,30.12,29.97,29.97,35438.0,30.12,30.12,29.97,29.97,35438.0
2015-09-21 10:30:00,29.99,30.03,29.98,30.0,16800.0,29.99,30.03,29.98,30.0,16800.0
2015-09-21 10:35:00,30.0,30.02,29.96,29.98,11854.0,30.0,30.02,29.96,29.98,11854.0
2015-09-21 10:40:00,29.99,30.01,29.97,29.98,5760.0,29.99,30.01,29.97,29.98,5760.0
2015-09-21 10:45:00,29.98,30.0,29.98,29.99,950.0,29.98,30.0,29.98,29.99,950.0
2015-09-21 10:50:00,30.0,30.01,29.95,29.96,5811.0,30.0,30.01,29.95,29.96,5811.0
2015-09-21 10:55:00,29.95,29.95,29.91,29.94,3002.0,29.95,29.95,29.91,29.94,3002.0
2015-09-21 11:00:00,29.94,29.97,29.93,29.94,4300.0,29.94,29.97,29.93,29.94,4300.0
2015-09-21 11:05:00,29.93,29.94,29.89,29.89,5502.0,29.93,29.94,29.89,29.89,5502.0
2015-09-21 11:10:00,29.89,29.97,29.88,29.94,19200.0,29.89,29.97,29.88,29.94,19200.0
2015-09-21 11:15:00,29.94,29.99,29.9,29.99,10500.0,29.94,29.99,29.9,29.99,10500.0
2015-09-21 11:20:00,30.0,30.01,29.92,29.95,11675.0,30.0,30.01,29.92,29.95,11675.0
2015-09-21 11:25:00,29.96,29.97,29.93,29.94,10475.0,29.96,29.97,29.93,29.94,10475.0
2015-09-21 11:30:00,29.94,29.97,29.85,29.86,38775.0,29.94,29.97,29.85,29.86,38775.0
2015-09-21 11:35:00,29.85,29.91,29.85,29.89,11612.0,29.85,29.91,29.85,29.89,11612.0
2015-09-21 11:40:00,29.88,29.9,29.88,29.9,5200.0,29.88,29.9,29.88,29.9,5200.0
2015-09-21 11:45:00,29.9,29.95,29.9,29.94,15633.0,29.9,29.95,29.9,29.94,15633.0
2015-09-21 11:50:00,29.94,29.98,29.91,29.93,18204.0,29.94,29.98,29.91,29.93,18204.0
2015-09-21 11:55:00,29.93,29.93,29.86,29.89,6910.0,29.93,29.93,29.86,29.89,6910.0
2015-09-21 12:00:00,29.89,29.91,29.85,29.88,23205.0,29.89,29.91,29.85,29.88,23205.0
2015-09-21 12:05:00,29.87,29.88,29.8,29.84,10098.0,29.87,29.88,29.8,29.84,10098.0
2015-09-21 12:10:00,29.83,29.86,29.8,29.81,5400.0,29.83,29.86,29.8,29.81,5400.0
2015-09-21 12:15:00,29.83,29.85,29.81,29.83,4700.0,29.83,29.85,29.81,29.83,4700.0
2015-09-21 12:20:00,29.83,29.84,29.82,29.84,4800.0,29.83,29.84,29.82,29.84,4800.0
2015-09-21 12:25:00,29.82,29.82,29.75,29.81,6022.0,29.82,29.82,29.75,29.81,6022.0
2015-09-21 12:30:00,29.82,29.82,29.74,29.74,3888.0,29.82,29.82,29.74,29.74,3888.0
2015-09-21 12:35:00,29.74,29.76,29.71,29.76,3198.0,29.74,29.76,29.71,29.76,3198.0
2015-09-21 12:40:00,29.75,29.77,29.75,29.76,2692.0,29.75,29.77,29.75,29.76,2692.0
2015-09-21 12:45:00,29.75,29.76,29.71,29.73,3354.0,29.75,29.76,29.71,29.73,3354.0
2015-09-21 12:50:00,29.72,29.73,29.65,29.7,6300.0,29.72,29.73,29.65,29.7,6300.0
2015-09-21 12:55:00,29.7,29.77,29.68,29.75,10265.0,29.7,29.77,29.68,29.75,10265.0
2015-09-21 13:00:00,29.72,29.74,29.71,29.73,8597.0,29.72,29.74,29.71,29.73,8597.0
2015-09-21 13:05:00,29.72,29.74,29.7,29.72,5502.0,29.72,29.74,29.7,29.72,5502.0
2015-09-21 13:10:00,29.73,29.73,29.7,29.73,2440.0,29.73,29.73,29.7,29.73,2440.0
2015-09-21 13:15:00,29.73,29.75,29.71,29.71,8109.0,29.73,29.75,29.71,29.71,8109.0
2015-09-21 13:20:00,29.72,29.79,29.72,29.76,5131.0,29.72,29.79,29.72,29.76,5131.0
2015-09-21 13:25:00,29.78,29.86,29.77,29.86,10435.0,29.78,29.86,29.77,29.86,10435.0
2015-09-21 13:30:00,29.88,29.9,29.85,29.85,4500.0,29.88,29.9,29.85,29.85,4500.0
2015-09-21 13:35:00,29.81,29.89,29.8,29.89,5266.0,29.81,29.89,29.8,29.89,5266.0
2015-09-21 13:40:00,29.89,29.97,29.88,29.96,7367.0,29.89,29.97,29.88,29.96,7367.0
2015-09-21 13:45:00,29.95,29.97,29.92,29.92,7902.0,29.95,29.97,29.92,29.92,7902.0
2015-09-21 13:50:00,29.91,29.97,29.91,29.97,7467.0,29.91,29.97,29.91,29.97,7467.0
2015-09-21 13:55:00,29.97,29.99,29.95,29.98,19948.0,29.97,29.99,29.95,29.98,19948.0
2015-09-21 14:00:00,29.97,30.02,29.96,29.99,22321.0,29.97,30.02,29.96,29.99,22321.0
2015-09-21 14:05:00,29.99,30.0,29.82,29.88,20130.0,29.99,30.0,29.82,29.88,20130.0
2015-09-21 14:10:00,29.88,29.88,29.73,29.78,11672.0,29.88,29.88,29.73,29.78,11672.0
2015-09-21 14:15:00,29.77,29.79,29.75,29.75,1800.0,29.77,29.79,29.75,29.75,1800.0
2015-09-21 14:20:00,29.77,29.81,29.75,29.78,5500.0,29.77,29.81,29.75,29.78,5500.0
2015-09-21 14:25:00,29.8,29.82,29.75,29.78,7319.0,29.8,29.82,29.75,29.78,7319.0
2015-09-21 14:30:00,29.78,29.78,29.74,29.78,4800.0,29.78,29.78,29.74,29.78,4800.0
2015-09-21 14:35:00,29.78,29.82,29.78,29.8,5300.0,29.78,29.82,29.78,29.8,5300.0
2015-09-21 14:40:00,29.8,29.84,29.79,29.83,3754.0,29.8,29.84,29.79,29.83,3754.0
2015-09-21 14:45:00,29.85,29.91,29.83,29.91,5800.0,29.85,29.91,29.83,29.91,5800.0
2015-09-21 14:50:00,29.93,29.96,29.91,29.91,5902.0,29.93,29.96,29.91,29.91,5902.0
2015-09-21 14:55:00,29.92,29.97,29.92,29.96,21758.0,29.92,29.97,29.92,29.96,21758.0
2015-09-21 15:00:00,29.96,30.01,29.94,29.95,12201.0,29.96,30.01,29.94,29.95,12201.0
2015-09-21 15:05:00,29.96,30.0,29.93,30.0,6750.0,29.96,30.0,29.93,30.0,6750.0
2015-09-21 15:10:00,30.0,30.03,29.95,30.01,9400.0,30.0,30.03,29.95,30.01,9400.0
2015-09-21 15:15:00,30.0,30.0,29.94,29.98,11100.0,30.0,30.0,29.94,29.98,11100.0
2015-09-21 15:20:00,29.98,29.99,29.87,29.9,12204.0,29.98,29.99,29.87,29.9,12204.0
2015-09-21 15:25:00,29.91,29.94,29.89,29.92,9439.0,29.91,29.94,29.89,29.92,9439.0
2015-09-21 15:30:00,29.92,29.95,29.8,29.82,17449.0,29.92,29.95,29.8,29.82,17449.0
2015-09-21 15:35:00,29.81,29.84,29.8,29.81,6250.0,29.81,29.84,29.8,29.81,6250.0
2015-09-21 15:40:00,29.81,29.86,29.78,29.85,12364.0,29.81,29.86,29.78,29.85,12364.0
2015-09-21 15:45:00,29.84,29.91,29.84,29.86,13171.0,29.84,29.91,29.84,29.86,13171.0
2015-09-21 15:50:00,29.87,29.9,29.85,29.89,31344.0,29.87,29.9,29.85,29.89,31344.0
2015-09-21 15:55:00,29.89,29.93,29.85,29.93,51169.0,29.89,29.93,29.85,29.93,51169.0
2015-09-22 09:30:00,29.56,29.62,29.47,29.62,9412.0,29.56,29.62,29.47,29.62,9412.0
2015-09-22 09:35:00,29.6,29.84,29.6,29.84,10024.0,29.6,29.84,29.6,29.84,10024.0
2015-09-22 09:40:00,29.81,29.89,29.78,29.84,6200.0,29.81,29.89,29.78,29.84,6200.0
2015-09-22 09:45:00,29.81,29.97,29.79,29.89,16093.0,29.81,29.97,29.79,29.89,16093.0
2015-09-22 09:50:00,29.9,29.99,29.77,29.83,40598.0,29.9,29.99,29.77,29.83,40598.0
2015-09-22 09:55:00,29.84,30.01,29.83,30.0,16280.0,29.84,30.01,29.83,30.0,16280.0
2015-09-22 10:00:00,30.0,30.15,29.99,30.14,16177.0,30.0,30.15,29.99,30.14,16177.0
2015-09-22 10:05:00,30.14,30.15,30.12,30.15,15602.0,30.14,30.15,30.12,30.15,15602.0
2015-09-22 10:10:00,30.13,30.16,30.05,30.07,20020.0,30.13,30.16,30.05,30.07,20020.0
2015-09-22 10:15:00,30.08,30.08,29.91,29.91,8965.0,30.08,30.08,29.91,29.91,8965.0
2015-09-22 10:20:00,29.86,29.92,29.83,29.92,8680.0,29.86,29.92,29.83,29.92,8680.0
2015-09-22 10:25:00,29.92,30.06,29.88,29.96,20910.0,29.92,30.06,29.88,29.96,20910.0
2015-09-22 10:30:00,29.96,29.98,29.9,29.94,8520.0,29.96,29.98,29.9,29.94,8520.0
2015-09-22 10:35:00,29.92,29.94,29.72,29.72,8900.0,29.92,29.94,29.72,29.72,8900.0
2015-09-22 10:40:00,29.72,29.76,29.68,29.69,7600.0,29.72,29.76,29.68,29.69,7600.0
2015-09-22 10:45:00,29.7,29.71,29.59,29.64,4893.0,29.7,29.71,29.59,29.64,4893.0
2015-09-22 10:50:00,29.63,29.74,29.63,29.74,3200.0,29.63,29.74,29.63,29.74,3200.0
2015-09-22 10:55:00,29.76,29.8,29.7,29.71,6500.0,29.76,29.8,29.7,29.71,6500.0
2015-09-22 11:00:00,29.69,29.77,29.66,29.73,5800.0,29.69,29.77,29.66,29.73,5800.0
2015-09-22 11:05:00,29.74,29.76,29.67,29.69,4600.0,29.74,29.76,29.67,29.69,4600.0
2015-09-22 11:10:00,29.66,29.71,29.65,29.7,3100.0,29.66,29.71,29.65,29.7,3100.0
2015-09-22 11:15:00,29.7,29.77,29.66,29.76,8209.0,29.7,29.77,29.66,29.76,8209.0
2015-09-22 11:20:00,29.76,29.76,29.68,29.68,3600.0,29.76,29.76,29.68,29.68,3600.0
2015-09-22 11:25:00,29.69,29.71,29.67,29.67,2500.0,29.69,29.71,29.67,29.67,2500.0
2015-09-22 11:30:00,29.66,29.69,29.64,29.69,2200.0,29.66,29.69,29.64,29.69,2200.0
2015-09-22 11:35:00,29.67,29.69,29.64,29.65,6700.0,29.67,29.69,29.64,29.65,6700.0
2015-09-22 11:40:00,29.63,29.66,29.57,29.58,4000.0,29.63,29.66,29.57,29.58,4000.0
2015-09-22 11:45:00,29.56,29.66,29.56,29.66,3300.0,29.56,29.66,29.56,29.66,3300.0
2015-09-22 11:50:00,29.66,29.71,29.64,29.69,2500.0,29.66,29.71,29.64,29.69,2500.0
2015-09-22 11:55:00,29.69,29.71,29.59,29.59,11250.0,29.69,29.71,29.59,29.59,11250.0
2015-09-22 12:00:00,29.58,29.58,29.48,29.52,10800.0,29.58,29.58,29.48,29.52,10800.0
2015-09-22 12:05:00,29.55,29.67,29.55,29.66,7808.0,29.55,29.67,29.55,29.66,7808.0
2015-09-22 12:10:00,29.67,29.69,29.65,29.67,7853.0,29.67,29.69,29.65,29.67,7853.0
2015-09-22 12:15:00,29.67,29.67,29.61,29.64,2625.0,29.67,29.67,29.61,29.64,2625.0
2015-09-22 12:20:00,29.65,29.66,29.6,29.62,3907.0,29.65,29.66,29.6,29.62,3907.0
2015-09-22 12:25:00,29.58,29.58,29.54,29.57,2200.0,29.58,29.58,29.54,29.57,2200.0
2015-09-22 12:30:00,29.58,29.61,29.57,29.58,2700.0,29.58,29.61,29.57,29.58,2700.0
2015-09-22 12:35:00,29.57,29.58,29.54,29.58,3400.0,29.57,29.58,29.54,29.58,3400.0
2015-09-22 12:40:00,29.58,29.58,29.54,29.54,1200.0,29.58,29.58,29.54,29.54,1200.0
2015-09-22 12:45:00,29.52,29.52,29.47,29.49,90600.0,29.52,29.52,29.47,29.49,90600.0
2015-09-22 12:50:00,29.5,29.55,29.46,29.55,9200.0,29.5,29.55,29.46,29.55,9200.0
2015-09-22 12:55:00,29.55,29.56,29.53,29.56,4700.0,29.55,29.56,29.53,29.56,4700.0
2015-09-22 13:00:00,29.56,29.65,29.55,29.58,13900.0,29.56,29.65,29.55,29.58,13900.0
2015-09-22 13:05:00,29.6,29.64,29.54,29.56,4700.0,29.6,29.64,29.54,29.56,4700.0
2015-09-22 13:10:00,29.57,29.57,29.51,29.51,1700.0,29.57,29.57,29.51,29.51,1700.0
2015-09-22 13:15:00,29.49,29.49,29.44,29.44,3200.0,29.49,29.49,29.44,29.44,3200.0
2015-09-22 13:20:00,29.44,29.44,29.4,29.42,2108.0,29.44,29.44,29.4,29.42,2108.0
2015-09-22 13:25:00,29.41,29.41,29.29,29.3,22189.0,29.41,29.41,29.29,29.3,22189.0
2015-09-22 13:30:00,29.29,29.33,29.27,29.28,7548.0,29.29,29.33,29.27,29.28,7548.0
2015-09-22 13:35:00,29.32,29.39,29.32,29.39,2883.0,29.32,29.39,29.32,29.39,2883.0
2015-09-22 13:40:00,29.39,29.46,29.39,29.45,4400.0,29.39,29.46,29.39,29.45,4400.0
2015-09-22 13:45:00,29.41,29.42,29.4,29.42,960.0,29.41,29.42,29.4,29.42,960.0
2015-09-22 13:50:00,29.39,29.39,29.3,29.35,4518.0,29.39,29.39,29.3,29.35,4518.0
2015-09-22 13:55:00,29.35,29.36,29.32,29.34,2000.0,29.35,29.36,29.32,29.34,2000.0
2015-09-22 14:00:00,29.33,29.34,29.31,29.34,2000.0,29.33,29.34,29.31,29.34,2000.0
2015-09-22 14:05:00,29.36,29.38,29.34,29.35,4103.0,29.36,29.38,29.34,29.35,4103.0
2015-09-22 14:10:00,29.33,29.36,29.33,29.36,1400.0,29.33,29.36,29.33,29.36,1400.0
2015-09-22 14:15:00,29.37,29.47,29.35,29.47,9360.0,29.37,29.47,29.35,29.47,9360.0
2015-09-22 14:20:00,29.47,29.52,29.45,29.5,10556.0,29.47,29.52,29.45,29.5,10556.0
2015-09-22 14:25:00,29.49,29.54,29.48,29.54,2400.0,29.49,29.54,29.48,29.54,2400.0
2015-09-22 14:30:00,29.54,29.57,29.5,29.57,10658.0,29.54,29.57,29.5,29.57,10658.0
2015-09-22 14:35:00,29.58,29.59,29.55,29.58,5608.0,29.58,29.59,29.55,29.58,5608.0
2015-09-22 14:40:00,29.58,29.58,29.45,29.45,2400.0,29.58,29.58,29.45,29.45,2400.0
2015-09-22 14:45:00,29.45,29.46,29.4,29.41,4908.0,29.45,29.46,29.4,29.41,4908.0
2015-09-22 14:50:00,29.42,29.5,29.42,29.48,3465.0,29.42,29.5,29.42,29.48,3465.0
2015-09-22 14:55:00,29.48,29.52,29.41,29.52,5566.0,29.48,29.52,29.41,29.52,5566.0
2015-09-22 15:00:00,29.53,29.53,29.48,29.5,3600.0,29.53,29.53,29.48,29.5,3600.0
2015-09-22 15:05:00,29.5,29.51,29.46,29.48,4500.0,29.5,29.51,29.46,29.48,4500.0
2015-09-22 15:10:00,29.47,29.48,29.45,29.46,5848.0,29.47,29.48,29.45,29.46,5848.0
2015-09-22 15:15:00,29.46,29.49,29.46,29.48,4400.0,29.46,29.49,29.46,29.48,4400.0
2015-09-22 15:20:00,29.48,29.5,29.47,29.5,9711.0,29.48,29.5,29.47,29.5,9711.0
2015-09-22 15:25:00,29.52,29.59,29.52,29.57,14136.0,29.52,29.59,29.52,29.57,14136.0
2015-09-22 15:30:00,29.57,29.66,29.55,29.64,15834.0,29.57,29.66,29.55,29.64,15834.0
2015-09-22 15:35:00,29.65,29.72,29.65,29.69,14287.0,29.65,29.72,29.65,29.69,14287.0
2015-09-22 15:40:00,29.72,29.73,29.69,29.73,23700.0,29.72,29.73,29.69,29.73,23700.0
2015-09-22 15:45:00,29.73,29.73,29.63,29.68,21210.0,29.73,29.73,29.63,29.68,21210.0
2015-09-22 15:50:00,29.68,29.7,29.63,29.69,34187.0,29.68,29.7,29.63,29.69,34187.0
2015-09-22 15:55:00,29.68,29.72,29.66,29.68,45778.0,29.68,29.72,29.66,29.68,45778.0
2015-09-23 09:30:00,29.78,29.92,29.74,29.74,6126.0,29.78,29.92,29.74,29.74,6126.0
2015-09-23 09:35:00,29.81,29.81,29.73,29.77,7650.0,29.81,29.81,29.73,29.77,7650.0
2015-09-23 09:40:00,29.77,29.83,29.76,29.8,4700.0,29.77,29.83,29.76,29.8,4700.0
2015-09-23 09:45:00,29.8,29.81,29.76,29.76,2400.0,29.8,29.81,29.76,29.76,2400.0
2015-09-23 09:50:00,29.75,29.76,29.73,29.76,7612.0,29.75,29.76,29.73,29.76,7612.0
2015-09-23 09:55:00,29.78,29.79,29.73,29.73,1300.0,29.78,29.79,29.73,29.73,1300.0
2015-09-23 10:00:00,29.74,29.89,29.74,29.87,4000.0,29.74,29.89,29.74,29.87,4000.0
2015-09-23 10:05:00,29.87,29.89,29.84,29.84,6000.0,29.87,29.89,29.84,29.84,6000.0
2015-09-23 10:10:00,29.82,29.84,29.82,29.82,1100.0,29.82,29.84,29.82,29.82,1100.0
2015-09-23 10:15:00,29.77,29.84,29.75,29.83,13880.0,29.77,29.84,29.75,29.83,13880.0
2015-09-23 10:20:00,29.83,29.91,29.79,29.91,13549.0,29.83,29.91,29.79,29.91,13549.0
2015-09-23 10:25:00,29.91,29.98,29.87,29.98,4202.0,29.91,29.98,29.87,29.98,4202.0
2015-09-23 10:30:00,29.96,29.99,29.96,29.98,8976.0,29.96,29.99,29.96,29.98,8976.0
2015-09-23 10:35:00,29.99,30.03,29.94,29.94,10649.0,29.99,30.03,29.94,29.94,10649.0
2015-09-23 10:40:00,29.94,29.94,29.87,29.9,5341.0,29.94,29.94,29.87,29.9,5341.0
2015-09-23 10:45:00,29.89,29.97,29.88,29.94,5753.0,29.89,29.97,29.88,29.94,5753.0
2015-09-23 10:50:00,29.94,30.04,29.94,30.01,4001.0,29.94,30.04,29.94,30.01,4001.0
2015-09-23 10:55:00,30.01,30.01,29.92,29.92,3000.0,30.01,30.01,29.92,29.92,3000.0
2015-09-23 11:00:00,29.93,29.98,29.93,29.96,9127.0,29.93,29.98,29.93,29.96,9127.0
2015-09-23 11:05:00,29.94,29.98,29.94,29.98,2000.0,29.94,29.98,29.94,29.98,2000.0
2015-09-23 11:10:00,29.97,29.97,29.91,29.91,1400.0,29.97,29.97,29.91,29.91,1400.0
2015-09-23 11:15:00,29.9,29.91,29.84,29.86,2351.0,29.9,29.91,29.84,29.86,2351.0
2015-09-23 11:20:00,29.85,29.86,29.84,29.85,3425.0,29.85,29.86,29.84,29.85,3425.0
2015-09-23 11:25:00,29.8,29.8,29.76,29.76,701.0,29.8,29.8,29.76,29.76,701.0
2015-09-23 11:30:00,29.77,29.78,29.75,29.75,17454.0,29.77,29.78,29.75,29.75,17454.0
2015-09-23 11:35:00,29.75,29.87,29.75,29.85,7901.0,29.75,29.87,29.75,29.85,7901.0
2015-09-23 11:40:00,29.83,29.83,29.72,29.75,8835.0,29.83,29.83,29.72,29.75,8835.0
2015-09-23 11:45:00,29.75,29.77,29.73,29.73,3100.0,29.75,29.77,29.73,29.73,3100.0
2015-09-23 11:50:00,29.75,29.75,29.62,29.62,2502.0,29.75,29.75,29.62,29.62,2502.0
2015-09-23 11:55:00,29.62,29.71,29.62,29.71,2100.0,29.62,29.71,29.62,29.71,2100.0
2015-09-23 12:00:00,29.69,29.69,29.53,29.57,6403.0,29.69,29.69,29.53,29.57,6403.0
2015-09-23 12:05:00,29.56,29.6,29.56,29.56,2134.0,29.56,29.6,29.56,29.56,2134.0
2015-09-23 12:10:00,29.56,29.59,29.56,29.59,2100.0,29.56,29.59,29.56,29.59,2100.0
2015-09-23 12:15:00,29.59,29.62,29.56,29.62,1000.0,29.59,29.62,29.56,29.62,1000.0
2015-09-23 12:20:00,29.62,29.62,29.56,29.59,1101.0,29.62,29.62,29.56,29.59,1101.0
2015-09-23 12:25:00,29.6,29.62,29.6,29.62,200.0,29.6,29.62,29.6,29.62,200.0
2015-09-23 12:30:00,29.6,29.61,29.57,29.61,1501.0,29.6,29.61,29.57,29.61,1501.0
2015-09-23 12:35:00,29.61,29.66,29.59,29.63,4500.0,29.61,29.66,29.59,29.63,4500.0
2015-09-23 12:40:00,29.65,29.69,29.65,29.66,1558.0,29.65,29.69,29.65,29.66,1558.0
2015-09-23 12:45:00,29.68,29.68,29.65,29.65,800.0,29.68,29.68,29.65,29.65,800.0
2015-09-23 12:50:00,29.66,29.7,29.66,29.7,1800.0,29.66,29.7,29.66,29.7,1800.0
2015-09-23 12:55:00,29.7,29.71,29.67,29.7,2830.0,29.7,29.71,29.67,29.7,2830.0
2015-09-23 13:00:00,29.7,29.72,29.69,29.69,3067.0,29.7,29.72,29.69,29.69,3067.0
2015-09-23 13:05:00,29.69,29.77,29.69,29.77,1300.0,29.69,29.77,29.69,29.77,1300.0
2015-09-23 13:10:00,29.78,29.78,29.72,29.76,1500.0,29.78,29.78,29.72,29.76,1500.0
2015-09-23 13:15:00,29.76,29.79,29.71,29.73,1200.0,29.76,29.79,29.71,29.73,1200.0
2015-09-23 13:20:00,29.74,29.74,29.69,29.69,900.0,29.74,29.74,29.69,29.69,900.0
2015-09-23 13:25:00,29.66,29.67,29.61,29.61,2500.0,29.66,29.67,29.61,29.61,2500.0
2015-09-23 13:30:00,29.65,29.69,29.65,29.69,500.0,29.65,29.69,29.65,29.69,500.0
2015-09-23 13:35:00,29.68,29.68,29.65,29.67,900.0,29.68,29.68,29.65,29.67,900.0
2015-09-23 13:40:00,29.71,29.74,29.68,29.71,3306.0,29.71,29.74,29.68,29.71,3306.0
2015-09-23 13:45:00,29.71,29.75,29.68,29.75,4685.0,29.71,29.75,29.68,29.75,4685.0
2015-09-23 13:50:00,29.75,29.78,29.73,29.77,7400.0,29.75,29.78,29.73,29.77,7400.0
2015-09-23 13:55:00,29.77,29.77,29.72,29.73,5970.0,29.77,29.77,29.72,29.73,5970.0
2015-09-23 14:00:00,29.75,29.8,29.74,29.79,12000.0,29.75,29.8,29.74,29.79,12000.0
2015-09-23 14:05:00,29.78,29.86,29.78,29.85,6800.0,29.78,29.86,29.78,29.85,6800.0
2015-09-23 14:10:00,29.87,29.89,29.86,29.88,1800.0,29.87,29.89,29.86,29.88,1800.0
2015-09-23 14:15:00,29.83,29.83,29.8,29.81,2544.0,29.83,29.83,29.8,29.81,2544.0
2015-09-23 14:20:00,29.8,29.8,29.72,29.74,1800.0,29.8,29.8,29.72,29.74,1800.0
2015-09-23 14:25:00,29.74,29.77,29.72,29.75,5650.0,29.74,29.77,29.72,29.75,5650.0
2015-09-23 14:30:00,29.75,29.8,29.74,29.75,4478.0,29.75,29.8,29.74,29.75,4478.0
2015-09-23 14:35:00,29.75,29.76,29.73,29.76,17551.0,29.75,29.76,29.73,29.76,17551.0
2015-09-23 14:40:00,29.75,29.75,29.72,29.73,2800.0,29.75,29.75,29.72,29.73,2800.0
2015-09-23 14:45:00,29.73,29.74,29.69,29.74,2463.0,29.73,29.74,29.69,29.74,2463.0
2015-09-23 14:50:00,29.75,29.75,29.64,29.68,2459.0,29.75,29.75,29.64,29.68,2459.0
2015-09-23 14:55:00,29.7,29.71,29.65,29.7,1200.0,29.7,29.71,29.65,29.7,1200.0
2015-09-23 15:00:00,29.67,29.72,29.67,29.72,1583.0,29.67,29.72,29.67,29.72,1583.0
2015-09-23 15:05:00,29.71,29.71,29.63,29.63,1700.0,29.71,29.71,29.63,29.63,1700.0
2015-09-23 15:10:00,29.64,29.67,29.63,29.67,5701.0,29.64,29.67,29.63,29.67,5701.0
2015-09-23 15:15:00,29.67,29.76,29.66,29.75,8413.0,29.67,29.76,29.66,29.75,8413.0
2015-09-23 15:20:00,29.76,29.83,29.76,29.8,7913.0,29.76,29.83,29.76,29.8,7913.0
2015-09-23 15:25:00,29.8,29.84,29.78,29.81,3700.0,29.8,29.84,29.78,29.81,3700.0
2015-09-23 15:30:00,29.82,29.82,29.75,29.79,9359.0,29.82,29.82,29.75,29.79,9359.0
2015-09-23 15:35:00,29.79,29.83,29.79,29.81,5229.0,29.79,29.83,29.79,29.81,5229.0
2015-09-23 15:40:00,29.81,29.85,29.8,29.8,8300.0,29.81,29.85,29.8,29.8,8300.0
2015-09-23 15:45:00,29.8,29.86,29.79,29.83,11538.0,29.8,29.86,29.79,29.83,11538.0
2015-09-23 15:50:00,29.83,29.88,29.82,29.87,20166.0,29.83,29.88,29.82,29.87,20166.0
2015-09-23 15:55:00,29.86,29.93,29.86,29.86,52739.0,29.86,29.93,29.86,29.86,52739.0
2015-09-24 09:30:00,29.52,29.75,29.52,29.7,8410.0,29.52,29.75,29.52,29.7,8410.0
2015-09-24 09:35:00,29.69,29.71,29.56,29.65,12101.0,29.69,29.71,29.56,29.65,12101.0
2015-09-24 09:40:00,29.65,29.7,29.65,29.66,40682.0,29.65,29.7,29.65,29.66,40682.0
2015-09-24 09:45:00,29.65,29.7,29.59,29.64,15166.0,29.65,29.7,29.59,29.64,15166.0
2015-09-24 09:50:00,29.64,29.76,29.64,29.65,7100.0,29.64,29.76,29.64,29.65,7100.0
2015-09-24 09:55:00,29.65,29.75,29.64,29.64,29702.0,29.65,29.75,29.64,29.64,29702.0
2015-09-24 10:00:00,29.64,29.77,29.63,29.7,10151.0,29.64,29.77,29.63,29.7,10151.0
2015-09-24 10:05:00,29.68,29.81,29.65,29.75,19669.0,29.68,29.81,29.65,29.75,19669.0
2015-09-24 10:10:00,29.77,29.8,29.73,29.8,15129.0,29.77,29.8,29.73,29.8,15129.0
2015-09-24 10:15:00,29.8,29.86,29.8,29.84,17174.0,29.8,29.86,29.8,29.84,17174.0
2015-09-24 10:20:00,29.86,29.86,29.69,29.71,2900.0,29.86,29.86,29.69,29.71,2900.0
2015-09-24 10:25:00,29.73,29.74,29.67,29.74,5096.0,29.73,29.74,29.67,29.74,5096.0
2015-09-24 10:30:00,29.74,29.78,29.73,29.76,16750.0,29.74,29.78,29.73,29.76,16750.0
2015-09-24 10:35:00,29.77,29.78,29.73,29.78,28598.0,29.77,29.78,29.73,29.78,28598.0
2015-09-24 10:40:00,29.78,29.78,29.67,29.67,21321.0,29.78,29.78,29.67,29.67,21321.0
2015-09-24 10:45:00,29.66,29.77,29.65,29.77,3149.0,29.66,29.77,29.65,29.77,3149.0
2015-09-24 10:50:00,29.76,29.76,29.65,29.66,4101.0,29.76,29.76,29.65,29.66,4101.0
2015-09-24 10:55:00,29.63,29.64,29.58,29.6,12035.0,29.63,29.64,29.58,29.6,12035.0
2015-09-24 11:00:00,29.59,30.15,29.52,29.64,62644.0,29.59,30.15,29.52,29.64,62644.0
2015-09-24 11:05:00,29.62,29.78,29.62,29.78,14279.0,29.62,29.78,29.62,29.78,14279.0
2015-09-24 11:10:00,29.78,29.78,29.65,29.71,6200.0,29.78,29.78,29.65,29.71,6200.0
2015-09-24 11:15:00,29.7,29.76,29.66,29.74,4701.0,29.7,29.76,29.66,29.74,4701.0
2015-09-24 11:20:00,29.73,29.75,29.66,29.72,3300.0,29.73,29.75,29.66,29.72,3300.0
2015-09-24 11:25:00,29.72,29.77,29.57,29.57,12256.0,29.72,29.77,29.57,29.57,12256.0
2015-09-24 11:30:00,29.57,29.65,29.52,29.59,9614.0,29.57,29.65,29.52,29.59,9614.0
2015-09-24 11:35:00,29.61,29.63,29.53,29.56,10729.0,29.61,29.63,29.53,29.56,10729.0
2015-09-24 11:40:00,29.56,29.57,29.52,29.52,5100.0,29.56,29.57,29.52,29.52,5100.0
2015-09-24 11:45:00,29.55,29.55,29.47,29.47,5250.0,29.55,29.55,29.47,29.47,5250.0
2015-09-24 11:50:00,29.47,29.49,29.46,29.46,1700.0,29.47,29.49,29.46,29.46,1700.0
2015-09-24 11:55:00,29.47,29.51,29.46,29.49,2900.0,29.47,29.51,29.46,29.49,2900.0
2015-09-24 12:00:00,29.48,29.55,29.45,29.55,4550.0,29.48,29.55,29.45,29.55,4550.0
2015-09-24 12:05:00,29.54,29.54,29.49,29.5,6055.0,29.54,29.54,29.49,29.5,6055.0
2015-09-24 12:10:00,29.51,29.58,29.51,29.56,6702.0,29.51,29.58,29.51,29.56,6702.0
2015-09-24 12:15:00,29.56,29.58,29.56,29.56,1900.0,29.56,29.58,29.56,29.56,1900.0
2015-09-24 12:20:00,29.56,29.62,29.56,29.58,6688.0,29.56,29.62,29.56,29.58,6688.0
2015-09-24 12:25:00,29.57,29.57,29.54,29.57,2600.0,29.57,29.57,29.54,29.57,2600.0
2015-09-24 12:30:00,29.58,29.66,29.58,29.66,2702.0,29.58,29.66,29.58,29.66,2702.0
2015-09-24 12:35:00,29.65,29.65,29.61,29.61,700.0,29.65,29.65,29.61,29.61,700.0
2015-09-24 12:40:00,29.61,29.66,29.61,29.65,1700.0,29.61,29.66,29.61,29.65,1700.0
2015-09-24 12:45:00,29.62,29.68,29.62,29.68,3750.0,29.62,29.68,29.62,29.68,3750.0
2015-09-24 12:50:00,29.67,29.69,29.65,29.65,1488.0,29.67,29.69,29.65,29.65,1488.0
2015-09-24 12:55:00,29.63,29.67,29.58,29.59,1750.0,29.63,29.67,29.58,29.59,1750.0
2015-09-24 13:00:00,29.6,29.6,29.56,29.59,1100.0,29.6,29.6,29.56,29.59,1100.0
2015-09-24 13:05:00,29.57,29.66,29.57,29.66,1300.0,29.57,29.66,29.57,29.66,1300.0
2015-09-24 13:10:00,29.64,29.64,29.59,29.63,1972.0,29.64,29.64,29.59,29.63,1972.0
2015-09-24 13:15:00,29.61,29.61,29.55,29.58,2019.0,29.61,29.61,29.55,29.58,2019.0
2015-09-24 13:20:00,29.56,29.58,29.52,29.54,1100.0,29.56,29.58,29.52,29.54,1100.0
2015-09-24 13:25:00,29.55,29.57,29.48,29.57,2188.0,29.55,29.57,29.48,29.57,2188.0
2015-09-24 13:30:00,29.55,29.56,29.54,29.56,1700.0,29.55,29.56,29.54,29.56,1700.0
2015-09-24 13:35:00,29.56,29.58,29.55,29.57,3501.0,29.56,29.58,29.55,29.57,3501.0
2015-09-24 13:40:00,29.56,29.57,29.54,29.57,2400.0,29.56,29.57,29.54,29.57,2400.0
2015-09-24 13:45:00,29.58,29.68,29.58,29.67,1000.0,29.58,29.68,29.58,29.67,1000.0
2015-09-24 13:50:00,29.69,29.7,29.65,29.67,2400.0,29.69,29.7,29.65,29.67,2400.0
2015-09-24 13:55:00,29.65,29.66,29.57,29.6,3100.0,29.65,29.66,29.57,29.6,3100.0
2015-09-24 14:00:00,29.61,29.61,29.55,29.55,2100.0,29.61,29.61,29.55,29.55,2100.0
2015-09-24 14:05:00,29.56,29.59,29.54,29.58,3560.0,29.56,29.59,29.54,29.58,3560.0
2015-09-24 14:10:00,29.59,29.6,29.54,29.55,2100.0,29.59,29.6,29.54,29.55,2100.0
2015-09-24 14:15:00,29.54,29.6,29.54,29.55,3300.0,29.54,29.6,29.54,29.55,3300.0
2015-09-24 14:20:00,29.58,29.65,29.57,29.62,5512.0,29.58,29.65,29.57,29.62,5512.0
2015-09-24 14:25:00,29.62,29.63,29.61,29.61,4500.0,29.62,29.63,29.61,29.61,4500.0
2015-09-24 14:30:00,29.63,29.63,29.62,29.63,3789.0,29.63,29.63,29.62,29.63,3789.0
2015-09-24 14:35:00,29.63,29.69,29.63,29.69,4606.0,29.63,29.69,29.63,29.69,4606.0
2015-09-24 14:40:00,29.71,29.71,29.64,29.68,7143.0,29.71,29.71,29.64,29.68,7143.0
2015-09-24 14:45:00,29.7,29.83,29.67,29.8,4922.0,29.7,29.83,29.67,29.8,4922.0
2015-09-24 14:50:00,29.8,29.83,29.78,29.79,3200.0,29.8,29.83,29.78,29.79,3200.0
2015-09-24 14:55:00,29.81,29.85,29.75,29.75,7851.0,29.81,29.85,29.75,29.75,7851.0
2015-09-24 15:00:00,29.76,29.79,29.74,29.74,4768.0,29.76,29.79,29.74,29.74,4768.0
2015-09-24 15:05:00,29.76,29.76,29.72,29.73,2400.0,29.76,29.76,29.72,29.73,2400.0
2015-09-24 15:10:00,29.7,29.78,29.69,29.75,7183.0,29.7,29.78,29.69,29.75,7183.0
2015-09-24 15:15:00,29.74,29.8,29.74,29.78,4063.0,29.74,29.8,29.74,29.78,4063.0
2015-09-24 15:20:00,29.79,29.82,29.77,29.77,6234.0,29.79,29.82,29.77,29.77,6234.0
2015-09-24 15:25:00,29.76,29.81,29.75,29.78,5906.0,29.76,29.81,29.75,29.78,5906.0
2015-09-24 15:30:00,29.78,29.8,29.75,29.78,5412.0,29.78,29.8,29.75,29.78,5412.0
2015-09-24 15:35:00,29.76,29.78,29.72,29.73,7224.0,29.76,29.78,29.72,29.73,7224.0
2015-09-24 15:40:00,29.74,29.8,29.74,29.76,6100.0,29.74,29.8,29.74,29.76,6100.0
2015-09-24 15:45:00,29.76,29.79,29.73,29.74,9200.0,29.76,29.79,29.73,29.74,9200.0
2015-09-24 15:50:00,29.75,29.8,29.73,29.76,28065.0,29.75,29.8,29.73,29.76,28065.0
2015-09-24 15:55:00,29.76,29.86,29.75,29.81,66472.0,29.76,29.86,29.75,29.81,66472.0
2015-09-25 09:30:00,30.05,30.05,30.04,30.05,13933.0,30.05,30.05,30.04,30.05,13933.0
2015-09-25 09:35:00,29.89,29.89,29.74,29.83,5335.0,29.89,29.89,29.74,29.83,5335.0
2015-09-25 09:40:00,29.79,29.9,29.79,29.88,2600.0,29.79,29.9,29.79,29.88,2600.0
2015-09-25 09:45:00,29.86,30.11,29.86,30.11,20066.0,29.86,30.11,29.86,30.11,20066.0
2015-09-25 09:50:00,30.15,30.15,30.0,30.07,48627.0,30.15,30.15,30.0,30.07,48627.0
2015-09-25 09:55:00,30.08,30.13,30.01,30.01,4569.0,30.08,30.13,30.01,30.01,4569.0
2015-09-25 10:00:00,30.04,30.06,29.96,29.96,975.0,30.04,30.06,29.96,29.96,975.0
2015-09-25 10:05:00,29.92,29.94,29.88,29.93,1900.0,29.92,29.94,29.88,29.93,1900.0
2015-09-25 10:10:00,29.9,29.9,29.79,29.86,2200.0,29.9,29.9,29.79,29.86,2200.0
2015-09-25 10:15:00,29.84,29.93,29.78,29.79,16175.0,29.84,29.93,29.78,29.79,16175.0
2015-09-25 10:20:00,29.8,29.88,29.78,29.85,9962.0,29.8,29.88,29.78,29.85,9962.0
2015-09-25 10:25:00,29.83,29.87,29.83,29.85,7100.0,29.83,29.87,29.83,29.85,7100.0
2015-09-25 10:30:00,29.86,29.9,29.83,29.9,6159.0,29.86,29.9,29.83,29.9,6159.0
2015-09-25 10:35:00,29.91,29.92,29.9,29.9,1350.0,29.91,29.92,29.9,29.9,1350.0
2015-09-25 10:40:00,29.9,29.9,29.85,29.89,3300.0,29.9,29.9,29.85,29.89,3300.0
2015-09-25 10:45:00,29.91,29.95,29.91,29.93,1500.0,29.91,29.95,29.91,29.93,1500.0
2015-09-25 10:50:00,29.96,30.0,29.96,30.0,2200.0,29.96,30.0,29.96,30.0,2200.0
2015-09-25 10:55:00,30.0,30.1,30.0,30.1,2901.0,30.0,30.1,30.0,30.1,2901.0
2015-09-25 11:00:00,30.1,30.11,30.02,30.02,5200.0,30.1,30.11,30.02,30.02,5200.0
2015-09-25 11:05:00,30.01,30.03,29.98,30.0,1900.0,30.01,30.03,29.98,30.0,1900.0
2015-09-25 11:10:00,30.02,30.07,30.01,30.06,3831.0,30.02,30.07,30.01,30.06,3831.0
2015-09-25 11:15:00,30.08,30.08,30.03,30.08,4300.0,30.08,30.08,30.03,30.08,4300.0
2015-09-25 11:20:00,30.08,30.12,30.06,30.12,6700.0,30.08,30.12,30.06,30.12,6700.0
2015-09-25 11:25:00,30.12,30.16,30.12,30.15,9752.0,30.12,30.16,30.12,30.15,9752.0
2015-09-25 11:30:00,30.16,30.18,30.16,30.18,10029.0,30.16,30.18,30.16,30.18,10029.0
2015-09-25 11:35:00,30.17,30.25,30.16,30.2,15209.0,30.17,30.25,30.16,30.2,15209.0
2015-09-25 11:40:00,30.21,30.23,30.18,30.21,14222.0,30.21,30.23,30.18,30.21,14222.0
2015-09-25 11:45:00,30.2,30.2,30.15,30.15,5500.0,30.2,30.2,30.15,30.15,5500.0
2015-09-25 11:50:00,30.15,30.19,30.11,30.19,9080.0,30.15,30.19,30.11,30.19,9080.0
2015-09-25 11:55:00,30.2,30.23,30.2,30.22,2650.0,30.2,30.23,30.2,30.22,2650.0
2015-09-25 12:00:00,30.21,30.25,30.2,30.24,9810.0,30.21,30.25,30.2,30.24,9810.0
2015-09-25 12:05:00,30.23,30.23,30.21,30.23,5091.0,30.23,30.23,30.21,30.23,5091.0
2015-09-25 12:10:00,30.23,30.25,30.23,30.24,8700.0,30.23,30.25,30.23,30.24,8700.0
2015-09-25 12:15:00,30.25,30.28,30.22,30.26,32168.0,30.25,30.28,30.22,30.26,32168.0
2015-09-25 12:20:00,30.25,30.28,30.24,30.28,3100.0,30.25,30.28,30.24,30.28,3100.0
2015-09-25 12:25:00,30.27,30.29,30.23,30.24,4956.0,30.27,30.29,30.23,30.24,4956.0
2015-09-25 12:30:00,30.25,30.27,30.24,30.25,6675.0,30.25,30.27,30.24,30.25,6675.0
2015-09-25 12:35:00,30.26,30.26,30.21,30.22,3735.0,30.26,30.26,30.21,30.22,3735.0
2015-09-25 12:40:00,30.22,30.25,30.2,30.23,7340.0,30.22,30.25,30.2,30.23,7340.0
2015-09-25 12:45:00,30.23,30.23,30.19,30.19,14107.0,30.23,30.23,30.19,30.19,14107.0
2015-09-25 12:50:00,30.19,30.23,30.19,30.22,5400.0,30.19,30.23,30.19,30.22,5400.0
2015-09-25 12:55:00,30.21,30.24,30.2,30.23,6600.0,30.21,30.24,30.2,30.23,6600.0
2015-09-25 13:00:00,30.23,30.3,30.22,30.3,11867.0,30.23,30.3,30.22,30.3,11867.0
2015-09-25 13:05:00,30.3,30.4,30.3,30.36,23062.0,30.3,30.4,30.3,30.36,23062.0
2015-09-25 13:10:00,30.36,30.41,30.35,30.39,3300.0,30.36,30.41,30.35,30.39,3300.0
2015-09-25 13:15:00,30.38,30.4,30.36,30.39,4801.0,30.38,30.4,30.36,30.39,4801.0
2015-09-25 13:20:00,30.39,30.39,30.33,30.36,5500.0,30.39,30.39,30.33,30.36,5500.0
2015-09-25 13:25:00,30.37,30.39,30.34,30.37,7950.0,30.37,30.39,30.34,30.37,7950.0
2015-09-25 13:30:00,30.37,30.37,30.35,30.36,1700.0,30.37,30.37,30.35,30.36,1700.0
2015-09-25 13:35:00,30.35,30.35,30.31,30.34,10236.0,30.35,30.35,30.31,30.34,10236.0
2015-09-25 13:40:00,30.34,30.37,30.32,30.32,5701.0,30.34,30.37,30.32,30.32,5701.0
2015-09-25 13:45:00,30.33,30.38,30.32,30.38,13599.0,30.33,30.38,30.32,30.38,13599.0
2015-09-25 13:50:00,30.4,30.44,30.36,30.42,9200.0,30.4,30.44,30.36,30.42,9200.0
2015-09-25 13:55:00,30.43,30.44,30.41,30.43,12672.0,30.43,30.44,30.41,30.43,12672.0
2015-09-25 14:00:00,30.43,30.55,30.43,30.53,27431.0,30.43,30.55,30.43,30.53,27431.0
2015-09-25 14:05:00,30.52,30.57,30.49,30.49,12603.0,30.52,30.57,30.49,30.49,12603.0
2015-09-25 14:10:00,30.48,30.5,30.41,30.41,4264.0,30.48,30.5,30.41,30.41,4264.0
2015-09-25 14:15:00,30.42,30.43,30.32,30.32,6974.0,30.42,30.43,30.32,30.32,6974.0
2015-09-25 14:20:00,30.28,30.33,30.24,30.25,13749.0,30.28,30.33,30.24,30.25,13749.0
2015-09-25 14:25:00,30.25,30.26,30.19,30.19,11358.0,30.25,30.26,30.19,30.19,11358.0
2015-09-25 14:30:00,30.2,30.2,30.15,30.19,7900.0,30.2,30.2,30.15,30.19,7900.0
2015-09-25 14:35:00,30.19,30.28,30.19,30.23,6625.0,30.19,30.28,30.19,30.23,6625.0
2015-09-25 14:40:00,30.21,30.22,30.12,30.12,18536.0,30.21,30.22,30.12,30.12,18536.0
2015-09-25 14:45:00,30.13,30.18,30.07,30.08,15345.0,30.13,30.18,30.07,30.08,15345.0
2015-09-25 14:50:00,30.07,30.18,30.04,30.17,14980.0,30.07,30.18,30.04,30.17,14980.0
2015-09-25 14:55:00,30.16,30.23,30.12,30.22,11364.0,30.16,30.23,30.12,30.22,11364.0
2015-09-25 15:00:00,30.21,30.21,30.11,30.11,18256.0,30.21,30.21,30.11,30.11,18256.0
2015-09-25 15:05:00,30.09,30.11,29.92,29.93,34032.0,30.09,30.11,29.92,29.93,34032.0
2015-09-25 15:10:00,29.92,29.97,29.81,29.84,12363.0,29.92,29.97,29.81,29.84,12363.0
2015-09-25 15:15:00,29.86,29.94,29.86,29.93,11000.0,29.86,29.94,29.86,29.93,11000.0
2015-09-25 15:20:00,29.92,29.98,29.91,29.97,13832.0,29.92,29.98,29.91,29.97,13832.0
2015-09-25 15:25:00,29.97,30.02,29.94,29.96,17198.0,29.97,30.02,29.94,29.96,17198.0
2015-09-25 15:30:00,29.97,30.02,29.93,29.98,20130.0,29.97,30.02,29.93,29.98,20130.0
2015-09-25 15:35:00,29.99,30.0,29.93,29.96,16481.0,29.99,30.0,29.93,29.96,16481.0
2015-09-25 15:40:00,29.97,30.01,29.95,30.0,18849.0,29.97,30.01,29.95,30.0,18849.0
2015-09-25 15:45:00,29.99,30.07,29.97,30.04,26057.0,29.99,30.07,29.97,30.04,26057.0
2015-09-25 15:50:00,30.05,30.08,30.01,30.07,51974.0,30.05,30.08,30.01,30.07,51974.0
2015-09-25 15:55:00,30.06,30.1,30.03,30.07,56916.0,30.06,30.1,30.03,30.07,56916.0
2015-09-28 09:30:00,29.91,30.09,29.69,29.88,8331.0,29.91,30.09,29.69,29.88,8331.0
2015-09-28 09:35:00,29.89,30.0,29.83,29.86,3427.0,29.89,30.0,29.83,29.86,3427.0
2015-09-28 09:40:00,29.92,29.95,29.83,29.84,7200.0,29.92,29.95,29.83,29.84,7200.0
2015-09-28 09:45:00,29.84,29.84,29.64,29.67,15593.0,29.84,29.84,29.64,29.67,15593.0
2015-09-28 09:50:00,29.68,29.71,29.62,29.63,7440.0,29.68,29.71,29.62,29.63,7440.0
2015-09-28 09:55:00,29.54,29.61,29.51,29.54,4466.0,29.54,29.61,29.51,29.54,4466.0
2015-09-28 10:00:00,29.54,29.6,29.5,29.52,5084.0,29.54,29.6,29.5,29.52,5084.0
2015-09-28 10:05:00,29.49,29.55,29.49,29.52,4370.0,29.49,29.55,29.49,29.52,4370.0
2015-09-28 10:10:00,29.47,29.47,29.36,29.36,8375.0,29.47,29.47,29.36,29.36,8375.0
2015-09-28 10:15:00,29.36,29.36,29.3,29.31,10850.0,29.36,29.36,29.3,29.31,10850.0
2015-09-28 10:20:00,29.31,29.4,29.3,29.4,4900.0,29.31,29.4,29.3,29.4,4900.0
2015-09-28 10:25:00,29.38,29.41,29.35,29.39,4300.0,29.38,29.41,29.35,29.39,4300.0
2015-09-28 10:30:00,29.39,29.39,29.26,29.26,8050.0,29.39,29.39,29.26,29.26,8050.0
2015-09-28 10:35:00,29.24,29.24,29.14,29.15,27478.0,29.24,29.24,29.14,29.15,27478.0
2015-09-28 10:40:00,29.14,29.15,29.09,29.14,25618.0,29.14,29.15,29.09,29.14,25618.0
2015-09-28 10:45:00,29.14,29.27,29.13,29.16,19984.0,29.14,29.27,29.13,29.16,19984.0
2015-09-28 10:50:00,29.16,29.31,29.16,29.31,14200.0,29.16,29.31,29.16,29.31,14200.0
2015-09-28 10:55:00,29.29,29.35,29.22,29.23,59134.0,29.29,29.35,29.22,29.23,59134.0
2015-09-28 11:00:00,29.23,29.3,29.22,29.26,29022.0,29.23,29.3,29.22,29.26,29022.0
2015-09-28 11:05:00,29.27,29.32,29.25,29.26,8065.0,29.27,29.32,29.25,29.26,8065.0
2015-09-28 11:10:00,29.25,29.25,29.16,29.21,9900.0,29.25,29.25,29.16,29.21,9900.0
2015-09-28 11:15:00,29.22,29.31,29.22,29.23,4870.0,29.22,29.31,29.22,29.23,4870.0
2015-09-28 11:20:00,29.21,29.26,29.21,29.25,5200.0,29.21,29.26,29.21,29.25,5200.0
2015-09-28 11:25:00,29.22,29.24,29.11,29.13,18478.0,29.22,29.24,29.11,29.13,18478.0
2015-09-28 11:30:00,29.13,29.19,29.11,29.14,8300.0,29.13,29.19,29.11,29.14,8300.0
2015-09-28 11:35:00,29.16,29.17,29.13,29.17,5757.0,29.16,29.17,29.13,29.17,5757.0
2015-09-28 11:40:00,29.15,29.18,29.12,29.14,4625.0,29.15,29.18,29.12,29.14,4625.0
2015-09-28 11:45:00,29.13,29.16,29.11,29.13,10400.0,29.13,29.16,29.11,29.13,10400.0
2015-09-28 11:50:00,29.11,29.11,28.98,29.03,12076.0,29.11,29.11,28.98,29.03,12076.0
2015-09-28 11:55:00,29.02,29.07,29.0,29.05,5500.0,29.02,29.07,29.0,29.05,5500.0
2015-09-28 12:00:00,29.05,29.05,28.92,28.92,9800.0,29.05,29.05,28.92,28.92,9800.0
2015-09-28 12:05:00,28.94,28.94,28.86,28.86,5100.0,28.94,28.94,28.86,28.86,5100.0
2015-09-28 12:10:00,28.86,28.93,28.85,28.93,4900.0,28.86,28.93,28.85,28.93,4900.0
2015-09-28 12:15:00,28.94,28.99,28.92,28.93,7600.0,28.94,28.99,28.92,28.93,7600.0
2015-09-28 12:20:00,28.93,28.98,28.88,28.94,6483.0,28.93,28.98,28.88,28.94,6483.0
2015-09-28 12:25:00,28.95,29.04,28.95,28.99,5500.0,28.95,29.04,28.95,28.99,5500.0
2015-09-28 12:30:00,28.97,28.97,28.86,28.89,10057.0,28.97,28.97,28.86,28.89,10057.0
2015-09-28 12:35:00,28.89,28.91,28.84,28.88,16567.0,28.89,28.91,28.84,28.88,16567.0
2015-09-28 12:40:00,28.86,28.87,28.76,28.85,12627.0,28.86,28.87,28.76,28.85,12627.0
2015-09-28 12:45:00,28.83,28.83,28.67,28.7,10373.0,28.83,28.83,28.67,28.7,10373.0
2015-09-28 12:50:00,28.72,28.75,28.64,28.73,11495.0,28.72,28.75,28.64,28.73,11495.0
2015-09-28 12:55:00,28.71,28.75,28.67,28.69,7869.0,28.71,28.75,28.67,28.69,7869.0
2015-09-28 13:00:00,28.69,28.71,28.64,28.66,8859.0,28.69,28.71,28.64,28.66,8859.0
2015-09-28 13:05:00,28.7,28.75,28.69,28.74,4400.0,28.7,28.75,28.69,28.74,4400.0
2015-09-28 13:10:00,28.71,28.77,28.67,28.77,15859.0,28.71,28.77,28.67,28.77,15859.0
2015-09-28 13:15:00,28.78,28.78,28.6,28.65,6278.0,28.78,28.78,28.6,28.65,6278.0
2015-09-28 13:20:00,28.63,28.65,28.58,28.61,5844.0,28.63,28.65,28.58,28.61,5844.0
2015-09-28 13:25:00,28.59,28.6,28.49,28.5,11578.0,28.59,28.6,28.49,28.5,11578.0
2015-09-28 13:30:00,28.5,28.59,28.49,28.57,8925.0,28.5,28.59,28.49,28.57,8925.0
2015-09-28 13:35:00,28.57,28.61,28.52,28.61,6407.0,28.57,28.61,28.52,28.61,6407.0
2015-09-28 13:40:00,28.61,28.64,28.53,28.59,5600.0,28.61,28.64,28.53,28.59,5600.0
2015-09-28 13:45:00,28.58,28.62,28.47,28.5,20060.0,28.58,28.62,28.47,28.5,20060.0
2015-09-28 13:50:00,28.5,28.51,28.4,28.42,24939.0,28.5,28.51,28.4,28.42,24939.0
2015-09-28 13:55:00,28.43,28.46,28.41,28.41,37565.0,28.43,28.46,28.41,28.41,37565.0
2015-09-28 14:00:00,28.4,28.42,28.32,28.35,8534.0,28.4,28.42,28.32,28.35,8534.0
2015-09-28 14:05:00,28.34,28.35,28.26,28.33,45493.0,28.34,28.35,28.26,28.33,45493.0
2015-09-28 14:10:00,28.32,28.33,28.2,28.22,13275.0,28.32,28.33,28.2,28.22,13275.0
2015-09-28 14:15:00,28.22,28.28,28.13,28.27,10800.0,28.22,28.28,28.13,28.27,10800.0
2015-09-28 14:20:00,28.27,28.29,28.21,28.28,8290.0,28.27,28.29,28.21,28.28,8290.0
2015-09-28 14:25:00,28.27,28.47,28.24,28.44,20907.0,28.27,28.47,28.24,28.44,20907.0
2015-09-28 14:30:00,28.44,28.44,28.32,28.35,10414.0,28.44,28.44,28.32,28.35,10414.0
2015-09-28 14:35:00,28.36,28.48,28.35,28.48,12713.0,28.36,28.48,28.35,28.48,12713.0
2015-09-28 14:40:00,28.48,28.58,28.46,28.55,16707.0,28.48,28.58,28.46,28.55,16707.0
2015-09-28 14:45:00,28.55,28.55,28.46,28.49,8272.0,28.55,28.55,28.46,28.49,8272.0
2015-09-28 14:50:00,28.48,28.51,28.43,28.47,12107.0,28.48,28.51,28.43,28.47,12107.0
2015-09-28 14:55:00,28.48,28.49,28.38,28.43,12536.0,28.48,28.49,28.38,28.43,12536.0
2015-09-28 15:00:00,28.42,28.42,28.35,28.41,12110.0,28.42,28.42,28.35,28.41,12110.0
2015-09-28 15:05:00,28.4,28.42,28.37,28.39,11417.0,28.4,28.42,28.37,28.39,11417.0
2015-09-28 15:10:00,28.38,28.41,28.34,28.35,13622.0,28.38,28.41,28.34,28.35,13622.0
2015-09-28 15:15:00,28.36,28.41,28.34,28.41,12115.0,28.36,28.41,28.34,28.41,12115.0
2015-09-28 15:20:00,28.4,28.41,28.31,28.32,24734.0,28.4,28.41,28.31,28.32,24734.0
2015-09-28 15:25:00,28.33,28.34,28.27,28.31,19601.0,28.33,28.34,28.27,28.31,19601.0
2015-09-28 15:30:00,28.3,28.41,28.3,28.37,41628.0,28.3,28.41,28.3,28.37,41628.0
2015-09-28 15:35:00,28.36,28.39,28.29,28.38,60800.0,28.36,28.39,28.29,28.38,60800.0
2015-09-28 15:40:00,28.39,28.56,28.39,28.5,50551.0,28.39,28.56,28.39,28.5,50551.0
2015-09-28 15:45:00,28.5,28.5,28.44,28.49,24935.0,28.5,28.5,28.44,28.49,24935.0
2015-09-28 15:50:00,28.48,28.56,28.47,28.55,52612.0,28.48,28.56,28.47,28.55,52612.0
2015-09-28 15:55:00,28.55,28.58,28.48,28.48,115209.0,28.55,28.58,28.48,28.48,115209.0
2015-09-29 09:30:00,28.39,28.5,28.17,28.17,12685.0,28.39,28.5,28.17,28.17,12685.0
2015-09-29 09:35:00,28.16,28.39,28.13,28.39,16925.0,28.16,28.39,28.13,28.39,16925.0
2015-09-29 09:40:00,28.3,28.3,28.1,28.11,6616.0,28.3,28.3,28.1,28.11,6616.0
2015-09-29 09:45:00,28.13,28.16,28.1,28.12,4000.0,28.13,28.16,28.1,28.12,4000.0
2015-09-29 09:50:00,28.1,28.19,28.05,28.14,6829.0,28.1,28.19,28.05,28.14,6829.0
2015-09-29 09:55:00,28.13,28.3,28.13,28.3,10400.0,28.13,28.3,28.13,28.3,10400.0
2015-09-29 10:00:00,28.32,28.35,28.18,28.18,20471.0,28.32,28.35,28.18,28.18,20471.0
2015-09-29 10:05:00,28.2,28.25,28.1,28.1,15661.0,28.2,28.25,28.1,28.1,15661.0
2015-09-29 10:10:00,28.06,28.15,28.03,28.15,27644.0,28.06,28.15,28.03,28.15,27644.0
2015-09-29 10:15:00,28.14,28.25,28.13,28.21,23451.0,28.14,28.25,28.13,28.21,23451.0
2015-09-29 10:20:00,28.21,28.33,28.21,28.27,10326.0,28.21,28.33,28.21,28.27,10326.0
2015-09-29 10:25:00,28.29,28.38,28.28,28.32,3200.0,28.29,28.38,28.28,28.32,3200.0
2015-09-29 10:30:00,28.33,28.36,28.28,28.3,4100.0,28.33,28.36,28.28,28.3,4100.0
2015-09-29 10:35:00,28.31,28.37,28.3,28.34,10951.0,28.31,28.37,28.3,28.34,10951.0
2015-09-29 10:40:00,28.32,28.32,28.16,28.16,3400.0,28.32,28.32,28.16,28.16,3400.0
2015-09-29 10:45:00,28.17,28.2,28.09,28.09,12491.0,28.17,28.2,28.09,28.09,12491.0
2015-09-29 10:50:00,28.11,28.13,28.05,28.12,7474.0,28.11,28.13,28.05,28.12,7474.0
2015-09-29 10:55:00,28.13,28.17,28.08,28.11,15796.0,28.13,28.17,28.08,28.11,15796.0
2015-09-29 11:00:00,28.1,28.14,28.08,28.11,5750.0,28.1,28.14,28.08,28.11,5750.0
2015-09-29 11:05:00,28.1,28.14,28.04,28.05,8019.0,28.1,28.14,28.04,28.05,8019.0
2015-09-29 11:10:00,28.04,28.04,27.91,27.91,16031.0,28.04,28.04,27.91,27.91,16031.0
2015-09-29 11:15:00,27.91,27.92,27.8,27.82,12395.0,27.91,27.92,27.8,27.82,12395.0
2015-09-29 11:20:00,27.82,27.91,27.81,27.88,11579.0,27.82,27.91,27.81,27.88,11579.0
2015-09-29 11:25:00,27.9,28.01,27.87,28.0,6511.0,27.9,28.01,27.87,28.0,6511.0
2015-09-29 11:30:00,28.01,28.07,28.0,28.05,6208.0,28.01,28.07,28.0,28.05,6208.0
2015-09-29 11:35:00,28.04,28.12,27.98,28.12,6405.0,28.04,28.12,27.98,28.12,6405.0
2015-09-29 11:40:00,28.12,28.27,28.12,28.18,13055.0,28.12,28.27,28.12,28.18,13055.0
2015-09-29 11:45:00,28.16,28.28,28.14,28.28,7449.0,28.16,28.28,28.14,28.28,7449.0
2015-09-29 11:50:00,28.29,28.45,28.27,28.41,38132.0,28.29,28.45,28.27,28.41,38132.0
2015-09-29 11:55:00,28.42,28.42,28.35,28.36,17805.0,28.42,28.42,28.35,28.36,17805.0
2015-09-29 12:00:00,28.33,28.33,28.26,28.3,6263.0,28.33,28.33,28.26,28.3,6263.0
2015-09-29 12:05:00,28.3,28.3,28.15,28.16,2820.0,28.3,28.3,28.15,28.16,2820.0
2015-09-29 12:10:00,28.16,28.16,28.05,28.12,5700.0,28.16,28.16,28.05,28.12,5700.0
2015-09-29 12:15:00,28.13,28.23,28.13,28.16,3436.0,28.13,28.23,28.13,28.16,3436.0
2015-09-29 12:20:00,28.15,28.2,28.11,28.18,5979.0,28.15,28.2,28.11,28.18,5979.0
2015-09-29 12:25:00,28.18,28.22,28.11,28.18,6979.0,28.18,28.22,28.11,28.18,6979.0
2015-09-29 12:30:00,28.19,28.2,28.1,28.15,5645.0,28.19,28.2,28.1,28.15,5645.0
2015-09-29 12:35:00,28.16,28.2,28.07,28.13,8323.0,28.16,28.2,28.07,28.13,8323.0
2015-09-29 12:40:00,28.13,28.15,28.09,28.14,13269.0,28.13,28.15,28.09,28.14,13269.0
2015-09-29 12:45:00,28.14,28.16,28.02,28.1,5037.0,28.14,28.16,28.02,28.1,5037.0
2015-09-29 12:50:00,28.1,28.1,28.0,28.07,8020.0,28.1,28.1,28.0,28.07,8020.0
2015-09-29 12:55:00,28.06,28.09,28.0,28.02,9639.0,28.06,28.09,28.0,28.02,9639.0
2015-09-29 13:00:00,28.04,28.13,28.04,28.13,6888.0,28.04,28.13,28.04,28.13,6888.0
2015-09-29 13:05:00,28.14,28.17,28.12,28.12,4300.0,28.14,28.17,28.12,28.12,4300.0
2015-09-29 13:10:00,28.15,28.22,28.15,28.21,3700.0,28.15,28.22,28.15,28.21,3700.0
2015-09-29 13:15:00,28.2,28.21,28.16,28.21,3000.0,28.2,28.21,28.16,28.21,3000.0
2015-09-29 13:20:00,28.22,28.25,28.22,28.25,6000.0,28.22,28.25,28.22,28.25,6000.0
2015-09-29 13:25:00,28.24,28.24,28.17,28.19,4900.0,28.24,28.24,28.17,28.19,4900.0
2015-09-29 13:30:00,28.19,28.19,28.16,28.17,5600.0,28.19,28.19,28.16,28.17,5600.0
2015-09-29 13:35:00,28.16,28.17,28.12,28.12,5340.0,28.16,28.17,28.12,28.12,5340.0
2015-09-29 13:40:00,28.11,28.21,28.11,28.21,5727.0,28.11,28.21,28.11,28.21,5727.0
2015-09-29 13:45:00,28.22,28.25,28.15,28.18,6000.0,28.22,28.25,28.15,28.18,6000.0
2015-09-29 13:50:00,28.16,28.18,28.09,28.17,10251.0,28.16,28.18,28.09,28.17,10251.0
2015-09-29 13:55:00,28.17,28.2,28.16,28.18,7848.0,28.17,28.2,28.16,28.18,7848.0
2015-09-29 14:00:00,28.18,28.19,28.08,28.09,8700.0,28.18,28.19,28.08,28.09,8700.0
2015-09-29 14:05:00,28.08,28.08,28.01,28.03,7872.0,28.08,28.08,28.01,28.03,7872.0
2015-09-29 14:10:00,28.03,28.07,28.02,28.03,7194.0,28.03,28.07,28.02,28.03,7194.0
2015-09-29 14:15:00,28.03,28.04,27.99,28.02,7179.0,28.03,28.04,27.99,28.02,7179.0
2015-09-29 14:20:00,28.01,28.06,28.0,28.02,8424.0,28.01,28.06,28.0,28.02,8424.0
2015-09-29 14:25:00,28.03,28.14,28.02,28.14,5000.0,28.03,28.14,28.02,28.14,5000.0
2015-09-29 14:30:00,28.13,28.14,28.0,28.0,17615.0,28.13,28.14,28.0,28.0,17615.0
2015-09-29 14:35:00,28.0,28.04,28.0,28.04,11167.0,28.0,28.04,28.0,28.04,11167.0
2015-09-29 14:40:00,28.05,28.08,28.03,28.05,5500.0,28.05,28.08,28.03,28.05,5500.0
2015-09-29 14:45:00,28.07,28.07,28.0,28.0,21567.0,28.07,28.07,28.0,28.0,21567.0
2015-09-29 14:50:00,28.0,28.03,27.96,28.01,16098.0,28.0,28.03,27.96,28.01,16098.0
2015-09-29 14:55:00,28.0,28.05,28.0,28.02,14590.0,28.0,28.05,28.0,28.02,14590.0
2015-09-29 15:00:00,28.02,28.03,27.91,27.93,7618.0,28.02,28.03,27.91,27.93,7618.0
2015-09-29 15:05:00,27.93,27.97,27.91,27.91,10691.0,27.93,27.97,27.91,27.91,10691.0
2015-09-29 15:10:00,27.9,27.91,27.84,27.88,15734.0,27.9,27.91,27.84,27.88,15734.0
2015-09-29 15:15:00,27.89,27.9,27.8,27.84,16386.0,27.89,27.9,27.8,27.84,16386.0
2015-09-29 15:20:00,27.84,27.85,27.7,27.72,18854.0,27.84,27.85,27.7,27.72,18854.0
2015-09-29 15:25:00,27.7,27.75,27.69,27.69,9605.0,27.7,27.75,27.69,27.69,9605.0
2015-09-29 15:30:00,27.71,27.78,27.71,27.75,10114.0,27.71,27.78,27.71,27.75,10114.0
2015-09-29 15:35:00,27.76,27.84,27.75,27.81,17073.0,27.76,27.84,27.75,27.81,17073.0
2015-09-29 15:40:00,27.81,27.88,27.79,27.85,25303.0,27.81,27.88,27.79,27.85,25303.0
2015-09-29 15:45:00,27.86,28.0,27.84,27.99,39934.0,27.86,28.0,27.84,27.99,39934.0
2015-09-29 15:50:00,28.0,28.02,27.96,28.0,53709.0,28.0,28.02,27.96,28.0,53709.0
2015-09-29 15:55:00,27.99,28.0,27.94,27.96,64407.0,27.99,28.0,27.94,27.96,64407.0
2015-09-30 09:30:00,28.1,28.64,28.1,28.64,42775.0,28.1,28.64,28.1,28.64,42775.0
2015-09-30 09:35:00,28.54,28.6,28.49,28.49,11325.0,28.54,28.6,28.49,28.49,11325.0
2015-09-30 09:40:00,28.5,28.57,28.37,28.45,14250.0,28.5,28.57,28.37,28.45,14250.0
2015-09-30 09:45:00,28.45,28.45,28.28,28.34,8900.0,28.45,28.45,28.28,28.34,8900.0
2015-09-30 09:50:00,28.32,28.33,28.23,28.31,7400.0,28.32,28.33,28.23,28.31,7400.0
2015-09-30 09:55:00,28.31,28.35,28.16,28.19,11500.0,28.31,28.35,28.16,28.19,11500.0
2015-09-30 10:00:00,28.18,28.21,28.09,28.11,14408.0,28.18,28.21,28.09,28.11,14408.0
2015-09-30 10:05:00,28.09,28.26,28.03,28.26,12674.0,28.09,28.26,28.03,28.26,12674.0
2015-09-30 10:10:00,28.22,28.31,28.22,28.27,14561.0,28.22,28.31,28.22,28.27,14561.0
2015-09-30 10:15:00,28.27,28.35,28.2,28.2,12616.0,28.27,28.35,28.2,28.2,12616.0
2015-09-30 10:20:00,28.23,28.43,28.23,28.41,18600.0,28.23,28.43,28.23,28.41,18600.0
2015-09-30 10:25:00,28.39,28.41,28.34,28.38,18864.0,28.39,28.41,28.34,28.38,18864.0
2015-09-30 10:30:00,28.37,28.46,28.33,28.36,12129.0,28.37,28.46,28.33,28.36,12129.0
2015-09-30 10:35:00,28.38,28.46,28.35,28.35,6900.0,28.38,28.46,28.35,28.35,6900.0
2015-09-30 10:40:00,28.33,28.42,28.24,28.25,31989.0,28.33,28.42,28.24,28.25,31989.0
2015-09-30 10:45:00,28.24,28.38,28.21,28.34,29871.0,28.24,28.38,28.21,28.34,29871.0
2015-09-30 10:50:00,28.35,28.36,28.25,28.28,7039.0,28.35,28.36,28.25,28.28,7039.0
2015-09-30 10:55:00,28.29,28.31,28.15,28.18,3439.0,28.29,28.31,28.15,28.18,3439.0
2015-09-30 11:00:00,28.14,28.14,28.03,28.05,16044.0,28.14,28.14,28.03,28.05,16044.0
2015-09-30 11:05:00,28.04,28.14,28.04,28.1,9706.0,28.04,28.14,28.04,28.1,9706.0
2015-09-30 11:10:00,28.1,28.27,28.1,28.25,7974.0,28.1,28.27,28.1,28.25,7974.0
2015-09-30 11:15:00,28.23,28.24,28.16,28.22,7600.0,28.23,28.24,28.16,28.22,7600.0
2015-09-30 11:20:00,28.22,28.26,28.16,28.16,4063.0,28.22,28.26,28.16,28.16,4063.0
2015-09-30 11:25:00,28.2,28.2,28.09,28.15,14595.0,28.2,28.2,28.09,28.15,14595.0
2015-09-30 11:30:00,28.15,28.16,28.07,28.15,7381.0,28.15,28.16,28.07,28.15,7381.0
2015-09-30 11:35:00,28.14,28.16,28.05,28.08,6706.0,28.14,28.16,28.05,28.08,6706.0
2015-09-30 11:40:00,28.09,28.1,27.99,27.99,10782.0,28.09,28.1,27.99,27.99,10782.0
2015-09-30 11:45:00,27.99,28.08,27.99,28.08,8004.0,27.99,28.08,27.99,28.08,8004.0
2015-09-30 11:50:00,28.09,28.11,28.0,28.02,6385.0,28.09,28.11,28.0,28.02,6385.0
2015-09-30 11:55:00,28.02,28.02,27.96,28.0,10607.0,28.02,28.02,27.96,28.0,10607.0
2015-09-30 12:00:00,28.01,28.02,27.96,27.98,5600.0,28.01,28.02,27.96,27.98,5600.0
2015-09-30 12:05:00,27.98,28.01,27.96,27.99,4100.0,27.98,28.01,27.96,27.99,4100.0
2015-09-30 12:10:00,28.0,28.01,27.95,27.97,4300.0,28.0,28.01,27.95,27.97,4300.0
2015-09-30 12:15:00,27.93,28.03,27.93,28.0,6201.0,27.93,28.03,27.93,28.0,6201.0
2015-09-30 12:20:00,28.0,28.02,27.95,27.97,8408.0,28.0,28.02,27.95,27.97,8408.0
2015-09-30 12:25:00,27.97,28.04,27.97,27.98,5301.0,27.97,28.04,27.97,27.98,5301.0
2015-09-30 12:30:00,28.01,28.02,27.97,28.02,5400.0,28.01,28.02,27.97,28.02,5400.0
2015-09-30 12:35:00,28.02,28.04,28.0,28.0,1500.0,28.02,28.04,28.0,28.0,1500.0
2015-09-30 12:40:00,27.97,27.99,27.94,27.99,3100.0,27.97,27.99,27.94,27.99,3100.0
2015-09-30 12:45:00,27.98,27.98,27.85,27.87,4962.0,27.98,27.98,27.85,27.87,4962.0
2015-09-30 12:50:00,27.88,27.95,27.88,27.93,5875.0,27.88,27.95,27.88,27.93,5875.0
2015-09-30 12:55:00,27.93,28.03,27.93,28.01,4800.0,27.93,28.03,27.93,28.01,4800.0
2015-09-30 13:00:00,28.02,28.07,28.01,28.03,8425.0,28.02,28.07,28.01,28.03,8425.0
2015-09-30 13:05:00,28.03,28.03,28.02,28.02,5218.0,28.03,28.03,28.02,28.02,5218.0
2015-09-30 13:10:00,28.02,28.03,28.02,28.03,1933.0,28.02,28.03,28.02,28.03,1933.0
2015-09-30 13:15:00,28.03,28.16,28.02,28.13,5800.0,28.03,28.16,28.02,28.13,5800.0
2015-09-30 13:20:00,28.13,28.13,28.09,28.1,7353.0,28.13,28.13,28.09,28.1,7353.0
2015-09-30 13:25:00,28.1,28.13,28.05,28.11,9105.0,28.1,28.13,28.05,28.11,9105.0
2015-09-30 13:30:00,28.11,28.12,28.09,28.12,6900.0,28.11,28.12,28.09,28.12,6900.0
2015-09-30 13:35:00,28.13,28.17,28.13,28.17,4014.0,28.13,28.17,28.13,28.17,4014.0
2015-09-30 13:40:00,28.19,28.31,28.19,28.3,8600.0,28.19,28.31,28.19,28.3,8600.0
2015-09-30 13:45:00,28.3,28.31,28.27,28.28,6662.0,28.3,28.31,28.27,28.28,6662.0
2015-09-30 13:50:00,28.29,28.29,28.21,28.26,16375.0,28.29,28.29,28.21,28.26,16375.0
2015-09-30 13:55:00,28.26,28.32,28.26,28.32,3700.0,28.26,28.32,28.26,28.32,3700.0
2015-09-30 14:00:00,28.31,28.34,28.27,28.29,5808.0,28.31,28.34,28.27,28.29,5808.0
2015-09-30 14:05:00,28.28,28.38,28.28,28.36,8885.0,28.28,28.38,28.28,28.36,8885.0
2015-09-30 14:10:00,28.35,28.35,28.29,28.31,8664.0,28.35,28.35,28.29,28.31,8664.0
2015-09-30 14:15:00,28.33,28.4,28.31,28.4,7584.0,28.33,28.4,28.31,28.4,7584.0
2015-09-30 14:20:00,28.4,28.46,28.4,28.46,7800.0,28.4,28.46,28.4,28.46,7800.0
2015-09-30 14:25:00,28.47,28.51,28.46,28.5,9679.0,28.47,28.51,28.46,28.5,9679.0
2015-09-30 14:30:00,28.51,28.53,28.38,28.41,10602.0,28.51,28.53,28.38,28.41,10602.0
2015-09-30 14:35:00,28.41,28.48,28.41,28.43,14747.0,28.41,28.48,28.41,28.43,14747.0
2015-09-30 14:40:00,28.43,28.51,28.42,28.51,8518.0,28.43,28.51,28.42,28.51,8518.0
2015-09-30 14:45:00,28.52,28.54,28.48,28.54,7047.0,28.52,28.54,28.48,28.54,7047.0
2015-09-30 14:50:00,28.55,28.55,28.49,28.52,12536.0,28.55,28.55,28.49,28.52,12536.0
2015-09-30 14:55:00,28.52,28.6,28.51,28.6,7259.0,28.52,28.6,28.51,28.6,7259.0
2015-09-30 15:00:00,28.6,28.62,28.5,28.51,15491.0,28.6,28.62,28.5,28.51,15491.0
2015-09-30 15:05:00,28.51,28.57,28.51,28.52,10053.0,28.51,28.57,28.51,28.52,10053.0
2015-09-30 15:10:00,28.53,28.57,28.52,28.56,13564.0,28.53,28.57,28.52,28.56,13564.0
2015-09-30 15:15:00,28.55,28.55,28.5,28.54,14283.0,28.55,28.55,28.5,28.54,14283.0
2015-09-30 15:20:00,28.52,28.54,28.49,28.49,17130.0,28.52,28.54,28.49,28.49,17130.0
2015-09-30 15:25:00,28.49,28.58,28.49,28.58,13632.0,28.49,28.58,28.49,28.58,13632.0
2015-09-30 15:30:00,28.59,28.64,28.58,28.63,23592.0,28.59,28.64,28.58,28.63,23592.0
2015-09-30 15:35:00,28.65,28.66,28.57,28.6,19014.0,28.65,28.66,28.57,28.6,19014.0
2015-09-30 15:40:00,28.6,28.63,28.57,28.63,17570.0,28.6,28.63,28.57,28.63,17570.0
2015-09-30 15:45:00,28.64,28.67,28.61,28.65,42396.0,28.64,28.67,28.61,28.65,42396.0
2015-09-30 15:50:00,28.66,28.72,28.65,28.67,39266.0,28.66,28.72,28.65,28.67,39266.0
2015-09-30 15:55:00,28.68,28.77,28.67,28.73,177403.0,28.68,28.77,28.67,28.73,177403.0
2015-10-01 09:30:00,28.54,28.89,28.46,28.81,27448.0,28.54,28.89,28.46,28.81,27448.0
2015-10-01 09:35:00,28.73,28.76,28.4,28.4,12885.0,28.73,28.76,28.4,28.4,12885.0
2015-10-01 09:40:00,28.4,28.4,28.19,28.26,12608.0,28.4,28.4,28.19,28.26,12608.0
2015-10-01 09:45:00,28.26,28.31,28.2,28.21,13031.0,28.26,28.31,28.2,28.21,13031.0
2015-10-01 09:50:00,28.25,28.43,28.25,28.34,10550.0,28.25,28.43,28.25,28.34,10550.0
2015-10-01 09:55:00,28.36,28.36,28.05,28.05,15359.0,28.36,28.36,28.05,28.05,15359.0
2015-10-01 10:00:00,28.08,28.08,27.9,27.98,39624.0,28.08,28.08,27.9,27.98,39624.0
2015-10-01 10:05:00,27.96,28.19,27.89,28.19,37049.0,27.96,28.19,27.89,28.19,37049.0
2015-10-01 10:10:00,28.19,28.31,28.18,28.18,16170.0,28.19,28.31,28.18,28.18,16170.0
2015-10-01 10:15:00,28.15,28.41,28.15,28.25,12100.0,28.15,28.41,28.15,28.25,12100.0
2015-10-01 10:20:00,28.23,28.27,28.13,28.13,8850.0,28.23,28.27,28.13,28.13,8850.0
2015-10-01 10:25:00,28.13,28.41,28.12,28.31,7100.0,28.13,28.41,28.12,28.31,7100.0
2015-10-01 10:30:00,28.31,28.38,28.2,28.21,10690.0,28.31,28.38,28.2,28.21,10690.0
2015-10-01 10:35:00,28.21,28.27,28.16,28.19,25654.0,28.21,28.27,28.16,28.19,25654.0
2015-10-01 10:40:00,28.19,28.2,28.11,28.19,13931.0,28.19,28.2,28.11,28.19,13931.0
2015-10-01 10:45:00,28.19,28.33,28.17,28.27,14580.0,28.19,28.33,28.17,28.27,14580.0
2015-10-01 10:50:00,28.29,28.37,28.26,28.26,15655.0,28.29,28.37,28.26,28.26,15655.0
2015-10-01 10:55:00,28.26,28.29,28.15,28.17,11897.0,28.26,28.29,28.15,28.17,11897.0
2015-10-01 11:00:00,28.15,28.24,28.14,28.23,28786.0,28.15,28.24,28.14,28.23,28786.0
2015-10-01 11:05:00,28.23,28.34,28.21,28.34,7155.0,28.23,28.34,28.21,28.34,7155.0
2015-10-01 11:10:00,28.34,28.41,28.33,28.35,10885.0,28.34,28.41,28.33,28.35,10885.0
2015-10-01 11:15:00,28.35,28.35,28.25,28.27,6524.0,28.35,28.35,28.25,28.27,6524.0
2015-10-01 11:20:00,28.27,28.39,28.2,28.36,25683.0,28.27,28.39,28.2,28.36,25683.0
2015-10-01 11:25:00,28.36,28.4,28.26,28.26,8666.0,28.36,28.4,28.26,28.26,8666.0
2015-10-01 11:30:00,28.28,28.31,28.26,28.26,5742.0,28.28,28.31,28.26,28.26,5742.0
2015-10-01 11:35:00,28.25,28.27,28.19,28.26,8979.0,28.25,28.27,28.19,28.26,8979.0
2015-10-01 11:40:00,28.25,28.29,28.16,28.27,9500.0,28.25,28.29,28.16,28.27,9500.0
2015-10-01 11:45:00,28.26,28.27,28.16,28.2,7471.0,28.26,28.27,28.16,28.2,7471.0
2015-10-01 11:50:00,28.21,28.22,28.15,28.15,10500.0,28.21,28.22,28.15,28.15,10500.0
2015-10-01 11:55:00,28.16,28.16,28.06,28.13,27199.0,28.16,28.16,28.06,28.13,27199.0
2015-10-01 12:00:00,28.13,28.15,28.05,28.06,13965.0,28.13,28.15,28.05,28.06,13965.0
2015-10-01 12:05:00,28.04,28.05,28.0,28.04,11458.0,28.04,28.05,28.0,28.04,11458.0
2015-10-01 12:10:00,28.06,28.13,28.05,28.13,4283.0,28.06,28.13,28.05,28.13,4283.0
2015-10-01 12:15:00,28.12,28.13,28.1,28.12,14336.0,28.12,28.13,28.1,28.12,14336.0
2015-10-01 12:20:00,28.12,28.13,28.03,28.03,5760.0,28.12,28.13,28.03,28.03,5760.0
2015-10-01 12:25:00,28.03,28.15,28.03,28.13,5204.0,28.03,28.15,28.03,28.13,5204.0
2015-10-01 12:30:00,28.16,28.24,28.16,28.24,2900.0,28.16,28.24,28.16,28.24,2900.0
2015-10-01 12:35:00,28.22,28.26,28.22,28.25,2900.0,28.22,28.26,28.22,28.25,2900.0
2015-10-01 12:40:00,28.25,28.25,28.13,28.14,5760.0,28.25,28.25,28.13,28.14,5760.0
2015-10-01 12:45:00,28.2,28.2,28.13,28.13,3800.0,28.2,28.2,28.13,28.13,3800.0
2015-10-01 12:50:00,28.13,28.17,28.13,28.15,5610.0,28.13,28.17,28.13,28.15,5610.0
2015-10-01 12:55:00,28.15,28.19,28.14,28.19,5130.0,28.15,28.19,28.14,28.19,5130.0
2015-10-01 13:00:00,28.18,28.18,28.06,28.09,6681.0,28.18,28.18,28.06,28.09,6681.0
2015-10-01 13:05:00,28.1,28.14,28.09,28.11,4794.0,28.1,28.14,28.09,28.11,4794.0
2015-10-01 13:10:00,28.1,28.1,28.03,28.05,13517.0,28.1,28.1,28.03,28.05,13517.0
2015-10-01 13:15:00,28.05,28.15,28.05,28.13,5843.0,28.05,28.15,28.05,28.13,5843.0
2015-10-01 13:20:00,28.13,28.17,28.09,28.16,6900.0,28.13,28.17,28.09,28.16,6900.0
2015-10-01 13:25:00,28.18,28.22,28.15,28.2,7240.0,28.18,28.22,28.15,28.2,7240.0
2015-10-01 13:30:00,28.19,28.22,28.15,28.19,5274.0,28.19,28.22,28.15,28.19,5274.0
2015-10-01 13:35:00,28.19,28.21,28.16,28.16,4258.0,28.19,28.21,28.16,28.16,4258.0
2015-10-01 13:40:00,28.17,28.18,28.11,28.15,4800.0,28.17,28.18,28.11,28.15,4800.0
2015-10-01 13:45:00,28.17,28.2,28.14,28.16,13499.0,28.17,28.2,28.14,28.16,13499.0
2015-10-01 13:50:00,28.15,28.23,28.11,28.22,5250.0,28.15,28.23,28.11,28.22,5250.0
2015-10-01 13:55:00,28.22,28.26,28.2,28.23,8300.0,28.22,28.26,28.2,28.23,8300.0
2015-10-01 14:00:00,28.23,28.24,28.21,28.24,3967.0,28.23,28.24,28.21,28.24,3967.0
2015-10-01 14:05:00,28.25,28.4,28.25,28.37,9250.0,28.25,28.4,28.25,28.37,9250.0
2015-10-01 14:10:00,28.37,28.47,28.37,28.45,12175.0,28.37,28.47,28.37,28.45,12175.0
2015-10-01 14:15:00,28.46,28.48,28.44,28.45,8901.0,28.46,28.48,28.44,28.45,8901.0
2015-10-01 14:20:00,28.45,28.45,28.34,28.37,5261.0,28.45,28.45,28.34,28.37,5261.0
2015-10-01 14:25:00,28.36,28.37,28.29,28.31,23057.0,28.36,28.37,28.29,28.31,23057.0
2015-10-01 14:30:00,28.31,28.34,28.29,28.33,5350.0,28.31,28.34,28.29,28.33,5350.0
2015-10-01 14:35:00,28.31,28.34,28.3,28.31,7397.0,28.31,28.34,28.3,28.31,7397.0
2015-10-01 14:40:00,28.3,28.36,28.3,28.32,5843.0,28.3,28.36,28.3,28.32,5843.0
2015-10-01 14:45:00,28.33,28.42,28.33,28.37,10000.0,28.33,28.42,28.33,28.37,10000.0
2015-10-01 14:50:00,28.38,28.41,28.27,28.29,27799.0,28.38,28.41,28.27,28.29,27799.0
2015-10-01 14:55:00,28.29,28.3,28.27,28.3,12695.0,28.29,28.3,28.27,28.3,12695.0
2015-10-01 15:00:00,28.3,28.47,28.3,28.44,11900.0,28.3,28.47,28.3,28.44,11900.0
2015-10-01 15:05:00,28.44,28.45,28.39,28.39,14551.0,28.44,28.45,28.39,28.39,14551.0
2015-10-01 15:10:00,28.39,28.49,28.39,28.49,6000.0,28.39,28.49,28.39,28.49,6000.0
2015-10-01 15:15:00,28.49,28.49,28.45,28.46,9683.0,28.49,28.49,28.45,28.46,9683.0
2015-10-01 15:20:00,28.47,28.49,28.44,28.46,7920.0,28.47,28.49,28.44,28.46,7920.0
2015-10-01 15:25:00,28.44,28.44,28.39,28.41,14900.0,28.44,28.44,28.39,28.41,14900.0
2015-10-01 15:30:00,28.4,28.41,28.36,28.39,10792.0,28.4,28.41,28.36,28.39,10792.0
2015-10-01 15:35:00,28.39,28.39,28.29,28.29,8534.0,28.39,28.39,28.29,28.29,8534.0
2015-10-01 15:40:00,28.3,28.39,28.3,28.37,11393.0,28.3,28.39,28.3,28.37,11393.0
2015-10-01 15:45:00,28.37,28.45,28.37,28.42,24921.0,28.37,28.45,28.37,28.42,24921.0
2015-10-01 15:50:00,28.41,28.53,28.4,28.53,41327.0,28.41,28.53,28.4,28.53,41327.0
2015-10-01 15:55:00,28.53,28.58,28.5,28.54,94896.0,28.53,28.58,28.5,28.54,94896.0
2015-10-02 09:30:00,28.28,28.3,27.94,28.22,11626.0,28.28,28.3,27.94,28.22,11626.0
2015-10-02 09:35:00,28.2,28.71,28.18,28.62,51634.0,28.2,28.71,28.18,28.62,51634.0
2015-10-02 09:40:00,28.61,28.82,28.61,28.69,28436.0,28.61,28.82,28.61,28.69,28436.0
2015-10-02 09:45:00,28.68,28.68,28.47,28.59,20114.0,28.68,28.68,28.47,28.59,20114.0
2015-10-02 09:50:00,28.58,28.78,28.52,28.78,31290.0,28.58,28.78,28.52,28.78,31290.0
2015-10-02 09:55:00,28.78,28.84,28.69,28.75,18624.0,28.78,28.84,28.69,28.75,18624.0
2015-10-02 10:00:00,28.75,28.75,28.59,28.59,22219.0,28.75,28.75,28.59,28.59,22219.0
2015-10-02 10:05:00,28.61,28.65,28.56,28.62,12536.0,28.61,28.65,28.56,28.62,12536.0
2015-10-02 10:10:00,28.63,28.7,28.61,28.67,10560.0,28.63,28.7,28.61,28.67,10560.0
2015-10-02 10:15:00,28.67,28.72,28.56,28.61,9020.0,28.67,28.72,28.56,28.61,9020.0
2015-10-02 10:20:00,28.6,28.65,28.6,28.64,15604.0,28.6,28.65,28.6,28.64,15604.0
2015-10-02 10:25:00,28.64,28.71,28.63,28.68,28248.0,28.64,28.71,28.63,28.68,28248.0
2015-10-02 10:30:00,28.66,28.71,28.66,28.69,11888.0,28.66,28.71,28.66,28.69,11888.0
2015-10-02 10:35:00,28.69,28.86,28.68,28.82,18809.0,28.69,28.86,28.68,28.82,18809.0
2015-10-02 10:40:00,28.82,28.99,28.81,28.97,14240.0,28.82,28.99,28.81,28.97,14240.0
2015-10-02 10:45:00,28.99,29.09,28.98,29.04,18460.0,28.99,29.09,28.98,29.04,18460.0
2015-10-02 10:50:00,29.05,29.08,28.9,28.93,8811.0,29.05,29.08,28.9,28.93,8811.0
2015-10-02 10:55:00,28.9,29.02,28.89,29.01,8600.0,28.9,29.02,28.89,29.01,8600.0
2015-10-02 11:00:00,29.02,29.09,29.01,29.04,20541.0,29.02,29.09,29.01,29.04,20541.0
2015-10-02 11:05:00,29.07,29.2,29.07,29.18,12052.0,29.07,29.2,29.07,29.18,12052.0
2015-10-02 11:10:00,29.2,29.2,29.05,29.05,16500.0,29.2,29.2,29.05,29.05,16500.0
2015-10-02 11:15:00,29.05,29.05,28.97,28.99,17500.0,29.05,29.05,28.97,28.99,17500.0
2015-10-02 11:20:00,28.99,28.99,28.9,28.9,13728.0,28.99,28.99,28.9,28.9,13728.0
2015-10-02 11:25:00,28.92,29.03,28.92,29.03,6275.0,28.92,29.03,28.92,29.03,6275.0
2015-10-02 11:30:00,29.03,29.04,29.0,29.03,6700.0,29.03,29.04,29.0,29.03,6700.0
2015-10-02 11:35:00,29.04,29.05,28.97,29.01,18889.0,29.04,29.05,28.97,29.01,18889.0
2015-10-02 11:40:00,29.01,29.01,28.97,28.99,14413.0,29.01,29.01,28.97,28.99,14413.0
2015-10-02 11:45:00,28.99,29.0,28.97,28.97,8074.0,28.99,29.0,28.97,28.97,8074.0
2015-10-02 11:50:00,28.97,29.05,28.95,29.05,6318.0,28.97,29.05,28.95,29.05,6318.0
2015-10-02 11:55:00,29.04,29.04,29.0,29.01,14300.0,29.04,29.04,29.0,29.01,14300.0
2015-10-02 12:00:00,29.01,29.01,28.95,28.96,9324.0,29.01,29.01,28.95,28.96,9324.0
2015-10-02 12:05:00,28.95,29.01,28.95,29.01,7598.0,28.95,29.01,28.95,29.01,7598.0
2015-10-02 12:10:00,29.02,29.03,29.0,29.01,8950.0,29.02,29.03,29.0,29.01,8950.0
2015-10-02 12:15:00,29.02,29.03,28.99,29.02,24450.0,29.02,29.03,28.99,29.02,24450.0
2015-10-02 12:20:00,29.01,29.04,29.0,29.0,6500.0,29.01,29.04,29.0,29.0,6500.0
2015-10-02 12:25:00,29.0,29.04,28.96,29.0,8700.0,29.0,29.04,28.96,29.0,8700.0
2015-10-02 12:30:00,29.01,29.09,29.01,29.04,4476.0,29.01,29.09,29.01,29.04,4476.0
2015-10-02 12:35:00,29.05,29.06,29.01,29.05,3100.0,29.05,29.06,29.01,29.05,3100.0
2015-10-02 12:40:00,29.03,29.04,29.0,29.01,19782.0,29.03,29.04,29.0,29.01,19782.0
2015-10-02 12:45:00,29.02,29.04,29.0,29.02,19507.0,29.02,29.04,29.0,29.02,19507.0
2015-10-02 12:50:00,29.01,29.11,29.0,29.09,18700.0,29.01,29.11,29.0,29.09,18700.0
2015-10-02 12:55:00,29.11,29.18,29.1,29.17,10900.0,29.11,29.18,29.1,29.17,10900.0
2015-10-02 13:00:00,29.17,29.19,29.14,29.14,11200.0,29.17,29.19,29.14,29.14,11200.0
2015-10-02 13:05:00,29.14,29.22,29.13,29.17,8475.0,29.14,29.22,29.13,29.17,8475.0
2015-10-02 13:10:00,29.19,29.29,29.19,29.27,5700.0,29.19,29.29,29.19,29.27,5700.0
2015-10-02 13:15:00,29.28,29.31,29.23,29.27,9239.0,29.28,29.31,29.23,29.27,9239.0
2015-10-02 13:20:00,29.28,29.29,29.21,29.25,9250.0,29.28,29.29,29.21,29.25,9250.0
2015-10-02 13:25:00,29.25,29.31,29.25,29.29,7950.0,29.25,29.31,29.25,29.29,7950.0
2015-10-02 13:30:00,29.29,29.3,29.17,29.2,18302.0,29.29,29.3,29.17,29.2,18302.0
2015-10-02 13:35:00,29.2,29.21,29.16,29.16,8200.0,29.2,29.21,29.16,29.16,8200.0
2015-10-02 13:40:00,29.18,29.21,29.17,29.2,6553.0,29.18,29.21,29.17,29.2,6553.0
2015-10-02 13:45:00,29.18,29.26,29.18,29.25,8300.0,29.18,29.26,29.18,29.25,8300.0
2015-10-02 13:50:00,29.26,29.27,29.23,29.25,7500.0,29.26,29.27,29.23,29.25,7500.0
2015-10-02 13:55:00,29.25,29.26,29.23,29.25,4500.0,29.25,29.26,29.23,29.25,4500.0
2015-10-02 14:00:00,29.25,29.25,29.17,29.19,9308.0,29.25,29.25,29.17,29.19,9308.0
2015-10-02 14:05:00,29.21,29.21,29.18,29.21,14288.0,29.21,29.21,29.18,29.21,14288.0
2015-10-02 14:10:00,29.22,29.22,29.15,29.17,6866.0,29.22,29.22,29.15,29.17,6866.0
2015-10-02 14:15:00,29.18,29.23,29.18,29.19,11033.0,29.18,29.23,29.18,29.19,11033.0
2015-10-02 14:20:00,29.18,29.29,29.17,29.29,7000.0,29.18,29.29,29.17,29.29,7000.0
2015-10-02 14:25:00,29.3,29.37,29.28,29.3,12038.0,29.3,29.37,29.28,29.3,12038.0
2015-10-02 14:30:00,29.32,29.32,29.21,29.23,7500.0,29.32,29.32,29.21,29.23,7500.0
2015-10-02 14:35:00,29.23,29.23,29.16,29.17,10415.0,29.23,29.23,29.16,29.17,10415.0
2015-10-02 14:40:00,29.18,29.2,29.17,29.2,9004.0,29.18,29.2,29.17,29.2,9004.0
2015-10-02 14:45:00,29.19,29.19,29.12,29.12,7600.0,29.19,29.19,29.12,29.12,7600.0
2015-10-02 14:50:00,29.13,29.15,29.04,29.12,11953.0,29.13,29.15,29.04,29.12,11953.0
2015-10-02 14:55:00,29.12,29.13,29.05,29.06,8821.0,29.12,29.13,29.05,29.06,8821.0
2015-10-02 15:00:00,29.06,29.06,29.02,29.03,5961.0,29.06,29.06,29.02,29.03,5961.0
2015-10-02 15:05:00,29.03,29.13,29.03,29.13,9000.0,29.03,29.13,29.03,29.13,9000.0
2015-10-02 15:10:00,29.13,29.19,29.12,29.16,15109.0,29.13,29.19,29.12,29.16,15109.0
2015-10-02 15:15:00,29.15,29.25,29.15,29.24,10197.0,29.15,29.25,29.15,29.24,10197.0
2015-10-02 15:20:00,29.25,29.26,29.18,29.22,14400.0,29.25,29.26,29.18,29.22,14400.0
2015-10-02 15:25:00,29.22,29.23,29.18,29.23,10200.0,29.22,29.23,29.18,29.23,10200.0
2015-10-02 15:30:00,29.24,29.3,29.23,29.28,11600.0,29.24,29.3,29.23,29.28,11600.0
2015-10-02 15:35:00,29.29,29.36,29.22,29.24,19941.0,29.29,29.36,29.22,29.24,19941.0
2015-10-02 15:40:00,29.24,29.25,29.2,29.23,9700.0,29.24,29.25,29.2,29.23,9700.0
2015-10-02 15:45:00,29.23,29.34,29.22,29.34,12050.0,29.23,29.34,29.22,29.34,12050.0
2015-10-02 15:50:00,29.34,29.39,29.34,29.35,37126.0,29.34,29.39,29.34,29.35,37126.0
2015-10-02 15:55:00,29.36,29.39,29.32,29.39,40546.0,29.36,29.39,29.32,29.39,40546.0
2015-10-05 09:30:00,29.66,29.92,29.39,29.71,10317.0,29.66,29.92,29.39,29.71,10317.0
2015-10-05 09:35:00,29.72,29.76,29.61,29.69,4924.0,29.72,29.76,29.61,29.69,4924.0
2015-10-05 09:40:00,29.58,29.7,29.54,29.6,12483.0,29.58,29.7,29.54,29.6,12483.0
2015-10-05 09:45:00,29.58,29.69,29.56,29.64,2200.0,29.58,29.69,29.56,29.64,2200.0
2015-10-05 09:50:00,29.68,29.69,29.64,29.65,4600.0,29.68,29.69,29.64,29.65,4600.0
2015-10-05 09:55:00,29.67,29.85,29.65,29.77,20553.0,29.67,29.85,29.65,29.77,20553.0
2015-10-05 10:00:00,29.79,29.79,29.62,29.68,6400.0,29.79,29.79,29.62,29.68,6400.0
2015-10-05 10:05:00,29.71,29.74,29.67,29.71,6500.0,29.71,29.74,29.67,29.71,6500.0
2015-10-05 10:10:00,29.7,29.78,29.7,29.75,8650.0,29.7,29.78,29.7,29.75,8650.0
2015-10-05 10:15:00,29.78,29.85,29.71,29.85,28073.0,29.78,29.85,29.71,29.85,28073.0
2015-10-05 10:20:00,29.85,29.91,29.82,29.89,6162.0,29.85,29.91,29.82,29.89,6162.0
2015-10-05 10:25:00,29.9,29.9,29.86,29.86,3524.0,29.9,29.9,29.86,29.86,3524.0
2015-10-05 10:30:00,29.9,29.92,29.87,29.88,3150.0,29.9,29.92,29.87,29.88,3150.0
2015-10-05 10:35:00,29.87,29.87,29.79,29.81,4900.0,29.87,29.87,29.79,29.81,4900.0
2015-10-05 10:40:00,29.79,29.8,29.7,29.8,8368.0,29.79,29.8,29.7,29.8,8368.0
2015-10-05 10:45:00,29.82,29.87,29.71,29.72,24448.0,29.82,29.87,29.71,29.72,24448.0
2015-10-05 10:50:00,29.69,29.75,29.65,29.69,10240.0,29.69,29.75,29.65,29.69,10240.0
2015-10-05 10:55:00,29.69,29.69,29.64,29.66,2600.0,29.69,29.69,29.64,29.66,2600.0
2015-10-05 11:00:00,29.67,29.7,29.67,29.69,4500.0,29.67,29.7,29.67,29.69,4500.0
2015-10-05 11:05:00,29.67,29.72,29.64,29.72,20950.0,29.67,29.72,29.64,29.72,20950.0
2015-10-05 11:10:00,29.76,29.88,29.76,29.83,4600.0,29.76,29.88,29.76,29.83,4600.0
2015-10-05 11:15:00,29.82,29.85,29.8,29.85,2200.0,29.82,29.85,29.8,29.85,2200.0
2015-10-05 11:20:00,29.85,29.93,29.85,29.93,2800.0,29.85,29.93,29.85,29.93,2800.0
2015-10-05 11:25:00,29.93,29.99,29.92,29.96,6100.0,29.93,29.99,29.92,29.96,6100.0
2015-10-05 11:30:00,29.97,29.97,29.8,29.82,17000.0,29.97,29.97,29.8,29.82,17000.0
2015-10-05 11:35:00,29.82,29.84,29.76,29.76,23297.0,29.82,29.84,29.76,29.76,23297.0
2015-10-05 11:40:00,29.74,29.74,29.63,29.63,13000.0,29.74,29.74,29.63,29.63,13000.0
2015-10-05 11:45:00,29.6,29.7,29.59,29.66,12400.0,29.6,29.7,29.59,29.66,12400.0
2015-10-05 11:50:00,29.67,29.83,29.67,29.83,3800.0,29.67,29.83,29.67,29.83,3800.0
2015-10-05 11:55:00,29.83,29.9,29.83,29.9,5341.0,29.83,29.9,29.83,29.9,5341.0
2015-10-05 12:00:00,29.9,29.9,29.87,29.88,7800.0,29.9,29.9,29.87,29.88,7800.0
2015-10-05 12:05:00,29.85,29.88,29.82,29.85,8558.0,29.85,29.88,29.82,29.85,8558.0
2015-10-05 12:10:00,29.84,29.87,29.84,29.87,4100.0,29.84,29.87,29.84,29.87,4100.0
2015-10-05 12:15:00,29.88,29.91,29.87,29.91,8184.0,29.88,29.91,29.87,29.91,8184.0
2015-10-05 12:20:00,29.92,29.94,29.86,29.86,12826.0,29.92,29.94,29.86,29.86,12826.0
2015-10-05 12:25:00,29.85,29.94,29.85,29.94,13323.0,29.85,29.94,29.85,29.94,13323.0
2015-10-05 12:30:00,29.94,29.95,29.93,29.95,6592.0,29.94,29.95,29.93,29.95,6592.0
2015-10-05 12:35:00,29.95,29.98,29.94,29.98,2960.0,29.95,29.98,29.94,29.98,2960.0
2015-10-05 12:40:00,29.99,30.0,29.98,29.98,8778.0,29.99,30.0,29.98,29.98,8778.0
2015-10-05 12:45:00,29.99,30.0,29.98,29.98,11056.0,29.99,30.0,29.98,29.98,11056.0
2015-10-05 12:50:00,29.99,30.04,29.99,30.01,7319.0,29.99,30.04,29.99,30.01,7319.0
2015-10-05 12:55:00,30.01,30.02,29.98,29.98,12603.0,30.01,30.02,29.98,29.98,12603.0
2015-10-05 13:00:00,29.98,29.99,29.89,29.91,4342.0,29.98,29.99,29.89,29.91,4342.0
2015-10-05 13:05:00,29.9,30.0,29.9,30.0,6147.0,29.9,30.0,29.9,30.0,6147.0
2015-10-05 13:10:00,30.0,30.06,29.98,30.05,2980.0,30.0,30.06,29.98,30.05,2980.0
2015-10-05 13:15:00,30.06,30.12,30.03,30.03,4738.0,30.06,30.12,30.03,30.03,4738.0
2015-10-05 13:20:00,30.05,30.13,30.05,30.06,20190.0,30.05,30.13,30.05,30.06,20190.0
2015-10-05 13:25:00,30.06,30.09,30.03,30.08,10348.0,30.06,30.09,30.03,30.08,10348.0
2015-10-05 13:30:00,30.04,30.04,29.97,30.02,1900.0,30.04,30.04,29.97,30.02,1900.0
2015-10-05 13:35:00,30.01,30.02,29.97,30.0,5131.0,30.01,30.02,29.97,30.0,5131.0
2015-10-05 13:40:00,30.01,30.06,30.01,30.06,7288.0,30.01,30.06,30.01,30.06,7288.0
2015-10-05 13:45:00,30.05,30.07,30.04,30.07,13331.0,30.05,30.07,30.04,30.07,13331.0
2015-10-05 13:50:00,30.1,30.1,30.02,30.03,9249.0,30.1,30.1,30.02,30.03,9249.0
2015-10-05 13:55:00,30.01,30.14,29.98,30.08,18275.0,30.01,30.14,29.98,30.08,18275.0
2015-10-05 14:00:00,30.06,30.08,30.03,30.06,6808.0,30.06,30.08,30.03,30.06,6808.0
2015-10-05 14:05:00,30.03,30.07,30.02,30.06,7013.0,30.03,30.07,30.02,30.06,7013.0
2015-10-05 14:10:00,30.06,30.08,30.03,30.05,13633.0,30.06,30.08,30.03,30.05,13633.0
2015-10-05 14:15:00,30.06,30.12,30.04,30.1,20035.0,30.06,30.12,30.04,30.1,20035.0
2015-10-05 14:20:00,30.08,30.11,30.03,30.1,17908.0,30.08,30.11,30.03,30.1,17908.0
2015-10-05 14:25:00,30.1,30.21,30.1,30.19,15100.0,30.1,30.21,30.1,30.19,15100.0
2015-10-05 14:30:00,30.18,30.23,30.13,30.21,15482.0,30.18,30.23,30.13,30.21,15482.0
2015-10-05 14:35:00,30.21,30.23,30.13,30.15,12582.0,30.21,30.23,30.13,30.15,12582.0
2015-10-05 14:40:00,30.15,30.21,30.13,30.2,20312.0,30.15,30.21,30.13,30.2,20312.0
2015-10-05 14:45:00,30.2,30.27,30.16,30.16,6904.0,30.2,30.27,30.16,30.16,6904.0
2015-10-05 14:50:00,30.17,30.2,30.15,30.18,6325.0,30.17,30.2,30.15,30.18,6325.0
2015-10-05 14:55:00,30.18,30.18,30.11,30.11,7700.0,30.18,30.18,30.11,30.11,7700.0
2015-10-05 15:00:00,30.09,30.14,30.05,30.11,24961.0,30.09,30.14,30.05,30.11,24961.0
2015-10-05 15:05:00,30.11,30.17,30.09,30.15,7900.0,30.11,30.17,30.09,30.15,7900.0
2015-10-05 15:10:00,30.15,30.22,30.15,30.2,18488.0,30.15,30.22,30.15,30.2,18488.0
2015-10-05 15:15:00,30.21,30.24,30.15,30.2,13349.0,30.21,30.24,30.15,30.2,13349.0
2015-10-05 15:20:00,30.19,30.25,30.15,30.17,9751.0,30.19,30.25,30.15,30.17,9751.0
2015-10-05 15:25:00,30.19,30.28,30.18,30.28,9081.0,30.19,30.28,30.18,30.28,9081.0
2015-10-05 15:30:00,30.28,30.41,30.28,30.33,32534.0,30.28,30.41,30.28,30.33,32534.0
2015-10-05 15:35:00,30.34,30.38,30.33,30.38,29216.0,30.34,30.38,30.33,30.38,29216.0
2015-10-05 15:40:00,30.37,30.46,30.33,30.45,46368.0,30.37,30.46,30.33,30.45,46368.0
2015-10-05 15:45:00,30.46,30.5,30.42,30.47,51086.0,30.46,30.5,30.42,30.47,51086.0
2015-10-05 15:50:00,30.47,30.57,30.46,30.51,67234.0,30.47,30.57,30.46,30.51,67234.0
2015-10-05 15:55:00,30.51,30.55,30.49,30.51,139251.0,30.51,30.55,30.49,30.51,139251.0
2015-10-06 09:30:00,30.42,30.52,30.42,30.52,8689.0,30.42,30.52,30.42,30.52,8689.0
2015-10-06 09:35:00,30.52,30.52,30.36,30.38,6793.0,30.52,30.52,30.36,30.38,6793.0
2015-10-06 09:40:00,30.38,30.39,30.28,30.35,9932.0,30.38,30.39,30.28,30.35,9932.0
2015-10-06 09:45:00,30.32,30.45,30.31,30.4,9730.0,30.32,30.45,30.31,30.4,9730.0
2015-10-06 09:50:00,30.38,30.44,30.31,30.42,8692.0,30.38,30.44,30.31,30.42,8692.0
2015-10-06 09:55:00,30.4,30.44,30.37,30.44,5428.0,30.4,30.44,30.37,30.44,5428.0
2015-10-06 10:00:00,30.42,30.52,30.42,30.51,5700.0,30.42,30.52,30.42,30.51,5700.0
2015-10-06 10:05:00,30.49,30.49,30.37,30.39,8963.0,30.49,30.49,30.37,30.39,8963.0
2015-10-06 10:10:00,30.41,30.47,30.4,30.42,5681.0,30.41,30.47,30.4,30.42,5681.0
2015-10-06 10:15:00,30.41,30.41,30.22,30.24,16154.0,30.41,30.41,30.22,30.24,16154.0
2015-10-06 10:20:00,30.18,30.22,30.1,30.12,7800.0,30.18,30.22,30.1,30.12,7800.0
2015-10-06 10:25:00,30.16,30.23,30.16,30.2,3870.0,30.16,30.23,30.16,30.2,3870.0
2015-10-06 10:30:00,30.16,30.18,30.12,30.16,5679.0,30.16,30.18,30.12,30.16,5679.0
2015-10-06 10:35:00,30.16,30.2,30.12,30.15,5884.0,30.16,30.2,30.12,30.15,5884.0
2015-10-06 10:40:00,30.15,30.22,30.15,30.18,10847.0,30.15,30.22,30.15,30.18,10847.0
2015-10-06 10:45:00,30.2,30.28,30.19,30.25,5588.0,30.2,30.28,30.19,30.25,5588.0
2015-10-06 10:50:00,30.21,30.24,30.19,30.21,10374.0,30.21,30.24,30.19,30.21,10374.0
2015-10-06 10:55:00,30.22,30.22,30.14,30.16,14650.0,30.22,30.22,30.14,30.16,14650.0
2015-10-06 11:00:00,30.17,30.21,30.13,30.2,11020.0,30.17,30.21,30.13,30.2,11020.0
2015-10-06 11:05:00,30.16,30.23,30.16,30.22,4200.0,30.16,30.23,30.16,30.22,4200.0
2015-10-06 11:10:00,30.21,30.22,30.14,30.16,4148.0,30.21,30.22,30.14,30.16,4148.0
2015-10-06 11:15:00,30.18,30.25,30.18,30.21,10159.0,30.18,30.25,30.18,30.21,10159.0
2015-10-06 11:20:00,30.21,30.22,30.17,30.18,6130.0,30.21,30.22,30.17,30.18,6130.0
2015-10-06 11:25:00,30.16,30.2,30.15,30.18,6050.0,30.16,30.2,30.15,30.18,6050.0
2015-10-06 11:30:00,30.16,30.16,30.09,30.09,3771.0,30.16,30.16,30.09,30.09,3771.0
2015-10-06 11:35:00,30.08,30.08,29.96,29.97,10400.0,30.08,30.08,29.96,29.97,10400.0
2015-10-06 11:40:00,29.96,29.98,29.93,29.93,12955.0,29.96,29.98,29.93,29.93,12955.0
2015-10-06 11:45:00,29.92,29.92,29.85,29.85,5064.0,29.92,29.92,29.85,29.85,5064.0
2015-10-06 11:50:00,29.87,29.87,29.81,29.85,4100.0,29.87,29.87,29.81,29.85,4100.0
2015-10-06 11:55:00,29.85,29.86,29.75,29.77,8380.0,29.85,29.86,29.75,29.77,8380.0
2015-10-06 12:00:00,29.77,29.81,29.75,29.78,7376.0,29.77,29.81,29.75,29.78,7376.0
2015-10-06 12:05:00,29.77,29.84,29.76,29.76,9503.0,29.77,29.84,29.76,29.76,9503.0
2015-10-06 12:10:00,29.78,29.78,29.71,29.76,7482.0,29.78,29.78,29.71,29.76,7482.0
2015-10-06 12:15:00,29.77,29.77,29.7,29.71,5500.0,29.77,29.77,29.7,29.71,5500.0
2015-10-06 12:20:00,29.72,29.73,29.67,29.67,10230.0,29.72,29.73,29.67,29.67,10230.0
2015-10-06 12:25:00,29.68,29.68,29.62,29.63,6000.0,29.68,29.68,29.62,29.63,6000.0
2015-10-06 12:30:00,29.63,29.63,29.57,29.57,5060.0,29.63,29.63,29.57,29.57,5060.0
2015-10-06 12:35:00,29.56,29.57,29.55,29.55,4900.0,29.56,29.57,29.55,29.55,4900.0
2015-10-06 12:40:00,29.54,29.6,29.54,29.59,8979.0,29.54,29.6,29.54,29.59,8979.0
2015-10-06 12:45:00,29.58,29.61,29.57,29.61,5110.0,29.58,29.61,29.57,29.61,5110.0
2015-10-06 12:50:00,29.61,29.68,29.61,29.64,3400.0,29.61,29.68,29.61,29.64,3400.0
2015-10-06 12:55:00,29.66,29.7,29.65,29.7,6640.0,29.66,29.7,29.65,29.7,6640.0
2015-10-06 13:00:00,29.69,29.81,29.69,29.79,31660.0,29.69,29.81,29.69,29.79,31660.0
2015-10-06 13:05:00,29.78,29.79,29.77,29.78,2200.0,29.78,29.79,29.77,29.78,2200.0
2015-10-06 13:10:00,29.79,29.9,29.78,29.9,9900.0,29.79,29.9,29.78,29.9,9900.0
2015-10-06 13:15:00,29.9,29.95,29.9,29.91,5950.0,29.9,29.95,29.9,29.91,5950.0
2015-10-06 13:20:00,29.91,29.91,29.89,29.9,6280.0,29.91,29.91,29.89,29.9,6280.0
2015-10-06 13:25:00,29.89,29.9,29.88,29.88,3676.0,29.89,29.9,29.88,29.88,3676.0
2015-10-06 13:30:00,29.89,29.89,29.78,29.8,5496.0,29.89,29.89,29.78,29.8,5496.0
2015-10-06 13:35:00,29.8,29.81,29.76,29.76,3113.0,29.8,29.81,29.76,29.76,3113.0
2015-10-06 13:40:00,29.76,29.76,29.74,29.75,5300.0,29.76,29.76,29.74,29.75,5300.0
2015-10-06 13:45:00,29.75,29.76,29.72,29.75,7400.0,29.75,29.76,29.72,29.75,7400.0
2015-10-06 13:50:00,29.75,29.8,29.75,29.8,5007.0,29.75,29.8,29.75,29.8,5007.0
2015-10-06 13:55:00,29.77,29.8,29.77,29.79,2000.0,29.77,29.8,29.77,29.79,2000.0
2015-10-06 14:00:00,29.78,29.88,29.78,29.87,5300.0,29.78,29.88,29.78,29.87,5300.0
2015-10-06 14:05:00,29.86,29.87,29.82,29.82,3071.0,29.86,29.87,29.82,29.82,3071.0
2015-10-06 14:10:00,29.83,29.9,29.81,29.89,7978.0,29.83,29.9,29.81,29.89,7978.0
2015-10-06 14:15:00,29.9,29.97,29.88,29.96,5150.0,29.9,29.97,29.88,29.96,5150.0
2015-10-06 14:20:00,29.94,29.94,29.9,29.91,5698.0,29.94,29.94,29.9,29.91,5698.0
2015-10-06 14:25:00,29.89,29.89,29.84,29.88,5123.0,29.89,29.89,29.84,29.88,5123.0
2015-10-06 14:30:00,29.88,29.89,29.85,29.86,4400.0,29.88,29.89,29.85,29.86,4400.0
2015-10-06 14:35:00,29.87,29.91,29.87,29.87,6150.0,29.87,29.91,29.87,29.87,6150.0
2015-10-06 14:40:00,29.87,29.87,29.8,29.82,5789.0,29.87,29.87,29.8,29.82,5789.0
2015-10-06 14:45:00,29.79,29.82,29.77,29.82,6435.0,29.79,29.82,29.77,29.82,6435.0
2015-10-06 14:50:00,29.81,29.82,29.74,29.74,5900.0,29.81,29.82,29.74,29.74,5900.0
2015-10-06 14:55:00,29.77,29.77,29.68,29.73,6748.0,29.77,29.77,29.68,29.73,6748.0
2015-10-06 15:00:00,29.73,29.76,29.69,29.75,11282.0,29.73,29.76,29.69,29.75,11282.0
2015-10-06 15:05:00,29.75,29.77,29.73,29.76,5304.0,29.75,29.77,29.73,29.76,5304.0
2015-10-06 15:10:00,29.75,29.75,29.69,29.69,9800.0,29.75,29.75,29.69,29.69,9800.0
2015-10-06 15:15:00,29.68,29.7,29.65,29.7,8864.0,29.68,29.7,29.65,29.7,8864.0
2015-10-06 15:20:00,29.69,29.77,29.66,29.75,11500.0,29.69,29.77,29.66,29.75,11500.0
2015-10-06 15:25:00,29.74,29.77,29.7,29.77,8333.0,29.74,29.77,29.7,29.77,8333.0
2015-10-06 15:30:00,29.76,29.76,29.69,29.71,29061.0,29.76,29.76,29.69,29.71,29061.0
2015-10-06 15:35:00,29.72,29.74,29.68,29.69,11588.0,29.72,29.74,29.68,29.69,11588.0
2015-10-06 15:40:00,29.7,29.72,29.65,29.68,12699.0,29.7,29.72,29.65,29.68,12699.0
2015-10-06 15:45:00,29.69,29.73,29.68,29.7,10000.0,29.69,29.73,29.68,29.7,10000.0
2015-10-06 15:50:00,29.69,29.72,29.64,29.7,22183.0,29.69,29.72,29.64,29.7,22183.0
2015-10-06 15:55:00,29.7,29.71,29.65,29.67,37622.0,29.7,29.71,29.65,29.67,37622.0
2015-10-07 09:30:00,29.88,29.88,29.68,29.68,10354.0,29.88,29.88,29.68,29.68,10354.0
2015-10-07 09:35:00,29.69,29.69,29.47,29.66,11529.0,29.69,29.69,29.47,29.66,11529.0
2015-10-07 09:40:00,29.66,29.78,29.66,29.76,9500.0,29.66,29.78,29.66,29.76,9500.0
2015-10-07 09:45:00,29.75,29.75,29.63,29.73,3400.0,29.75,29.75,29.63,29.73,3400.0
2015-10-07 09:50:00,29.78,29.84,29.75,29.75,4370.0,29.78,29.84,29.75,29.75,4370.0
2015-10-07 09:55:00,29.75,29.84,29.75,29.84,1900.0,29.75,29.84,29.75,29.84,1900.0
2015-10-07 10:00:00,29.84,29.9,29.8,29.83,5200.0,29.84,29.9,29.8,29.83,5200.0
2015-10-07 10:05:00,29.8,29.88,29.77,29.82,18700.0,29.8,29.88,29.77,29.82,18700.0
2015-10-07 10:10:00,29.79,29.83,29.77,29.8,8437.0,29.79,29.83,29.77,29.8,8437.0
2015-10-07 10:15:00,29.81,29.81,29.69,29.69,16850.0,29.81,29.81,29.69,29.69,16850.0
2015-10-07 10:20:00,29.69,29.7,29.56,29.58,11110.0,29.69,29.7,29.56,29.58,11110.0
2015-10-07 10:25:00,29.57,29.62,29.55,29.57,9400.0,29.57,29.62,29.55,29.57,9400.0
2015-10-07 10:30:00,29.56,29.59,29.54,29.58,11057.0,29.56,29.59,29.54,29.58,11057.0
2015-10-07 10:35:00,29.56,29.62,29.49,29.49,11200.0,29.56,29.62,29.49,29.49,11200.0
2015-10-07 10:40:00,29.48,29.48,29.39,29.42,15100.0,29.48,29.48,29.39,29.42,15100.0
2015-10-07 10:45:00,29.42,29.5,29.36,29.44,17502.0,29.42,29.5,29.36,29.44,17502.0
2015-10-07 10:50:00,29.4,29.41,29.28,29.28,8650.0,29.4,29.41,29.28,29.28,8650.0
2015-10-07 10:55:00,29.29,29.32,29.26,29.26,8500.0,29.29,29.32,29.26,29.26,8500.0
2015-10-07 11:00:00,29.26,29.26,29.19,29.25,14313.0,29.26,29.26,29.19,29.25,14313.0
2015-10-07 11:05:00,29.25,29.31,29.22,29.26,9350.0,29.25,29.31,29.22,29.26,9350.0
2015-10-07 11:10:00,29.27,29.3,29.23,29.24,7800.0,29.27,29.3,29.23,29.24,7800.0
2015-10-07 11:15:00,29.23,29.23,29.17,29.2,22812.0,29.23,29.23,29.17,29.2,22812.0
2015-10-07 11:20:00,29.2,29.2,29.14,29.18,30926.0,29.2,29.2,29.14,29.18,30926.0
2015-10-07 11:25:00,29.17,29.2,29.14,29.14,44301.0,29.17,29.2,29.14,29.14,44301.0
2015-10-07 11:30:00,29.15,29.15,29.09,29.14,29037.0,29.15,29.15,29.09,29.14,29037.0
2015-10-07 11:35:00,29.14,29.18,29.11,29.16,66508.0,29.14,29.18,29.11,29.16,66508.0
2015-10-07 11:40:00,29.16,29.17,29.12,29.15,13475.0,29.16,29.17,29.12,29.15,13475.0
2015-10-07 11:45:00,29.15,29.19,29.1,29.1,17789.0,29.15,29.19,29.1,29.1,17789.0
2015-10-07 11:50:00,29.11,29.13,29.07,29.1,18821.0,29.11,29.13,29.07,29.1,18821.0
2015-10-07 11:55:00,29.1,29.18,29.1,29.16,30066.0,29.1,29.18,29.1,29.16,30066.0
2015-10-07 12:00:00,29.17,29.24,29.17,29.21,13806.0,29.17,29.24,29.17,29.21,13806.0
2015-10-07 12:05:00,29.23,29.43,29.22,29.36,26918.0,29.23,29.43,29.22,29.36,26918.0
2015-10-07 12:10:00,29.36,29.36,29.28,29.28,8530.0,29.36,29.36,29.28,29.28,8530.0
2015-10-07 12:15:00,29.28,29.42,29.26,29.42,8850.0,29.28,29.42,29.26,29.42,8850.0
2015-10-07 12:20:00,29.43,29.45,29.34,29.34,8300.0,29.43,29.45,29.34,29.34,8300.0
2015-10-07 12:25:00,29.33,29.33,29.23,29.23,9200.0,29.33,29.33,29.23,29.23,9200.0
2015-10-07 12:30:00,29.23,29.27,29.22,29.25,44875.0,29.23,29.27,29.22,29.25,44875.0
2015-10-07 12:35:00,29.23,29.25,29.18,29.22,25030.0,29.23,29.25,29.18,29.22,25030.0
2015-10-07 12:40:00,29.21,29.25,29.17,29.24,19426.0,29.21,29.25,29.17,29.24,19426.0
2015-10-07 12:45:00,29.23,29.33,29.21,29.29,19068.0,29.23,29.33,29.21,29.29,19068.0
2015-10-07 12:50:00,29.29,29.3,29.27,29.28,2900.0,29.29,29.3,29.27,29.28,2900.0
2015-10-07 12:55:00,29.28,29.31,29.26,29.26,9400.0,29.28,29.31,29.26,29.26,9400.0
2015-10-07 13:00:00,29.27,29.28,29.22,29.25,37258.0,29.27,29.28,29.22,29.25,37258.0
2015-10-07 13:05:00,29.24,29.35,29.23,29.35,14870.0,29.24,29.35,29.23,29.35,14870.0
2015-10-07 13:10:00,29.38,29.5,29.38,29.49,10488.0,29.38,29.5,29.38,29.49,10488.0
2015-10-07 13:15:00,29.49,29.56,29.47,29.5,8711.0,29.49,29.56,29.47,29.5,8711.0
2015-10-07 13:20:00,29.5,29.61,29.5,29.57,10173.0,29.5,29.61,29.5,29.57,10173.0
2015-10-07 13:25:00,29.57,29.6,29.55,29.57,8100.0,29.57,29.6,29.55,29.57,8100.0
2015-10-07 13:30:00,29.57,29.65,29.55,29.63,9715.0,29.57,29.65,29.55,29.63,9715.0
2015-10-07 13:35:00,29.61,29.69,29.6,29.68,13302.0,29.61,29.69,29.6,29.68,13302.0
2015-10-07 13:40:00,29.68,29.72,29.65,29.72,9476.0,29.68,29.72,29.65,29.72,9476.0
2015-10-07 13:45:00,29.74,29.81,29.73,29.78,6906.0,29.74,29.81,29.73,29.78,6906.0
2015-10-07 13:50:00,29.77,29.8,29.68,29.75,9202.0,29.77,29.8,29.68,29.75,9202.0
2015-10-07 13:55:00,29.76,29.78,29.66,29.66,19167.0,29.76,29.78,29.66,29.66,19167.0
2015-10-07 14:00:00,29.67,29.69,29.63,29.67,13670.0,29.67,29.69,29.63,29.67,13670.0
2015-10-07 14:05:00,29.67,29.7,29.65,29.7,41256.0,29.67,29.7,29.65,29.7,41256.0
2015-10-07 14:10:00,29.7,29.7,29.63,29.63,13425.0,29.7,29.7,29.63,29.63,13425.0
2015-10-07 14:15:00,29.66,29.68,29.64,29.65,7601.0,29.66,29.68,29.64,29.65,7601.0
2015-10-07 14:20:00,29.68,29.68,29.53,29.55,12301.0,29.68,29.68,29.53,29.55,12301.0
2015-10-07 14:25:00,29.55,29.62,29.52,29.62,8067.0,29.55,29.62,29.52,29.62,8067.0
2015-10-07 14:30:00,29.62,29.73,29.62,29.65,9779.0,29.62,29.73,29.62,29.65,9779.0
2015-10-07 14:35:00,29.66,29.67,29.6,29.63,5278.0,29.66,29.67,29.6,29.63,5278.0
2015-10-07 14:40:00,29.63,29.66,29.62,29.66,7499.0,29.63,29.66,29.62,29.66,7499.0
2015-10-07 14:45:00,29.68,29.68,29.63,29.66,6794.0,29.68,29.68,29.63,29.66,6794.0
2015-10-07 14:50:00,29.63,29.66,29.61,29.63,7667.0,29.63,29.66,29.61,29.63,7667.0
2015-10-07 14:55:00,29.62,29.65,29.61,29.65,5212.0,29.62,29.65,29.61,29.65,5212.0
2015-10-07 15:00:00,29.63,29.65,29.61,29.65,6594.0,29.63,29.65,29.61,29.65,6594.0
2015-10-07 15:05:00,29.65,29.66,29.63,29.64,7499.0,29.65,29.66,29.63,29.64,7499.0
2015-10-07 15:10:00,29.64,29.7,29.64,29.67,72900.0,29.64,29.7,29.64,29.67,72900.0
2015-10-07 15:15:00,29.67,29.71,29.67,29.7,26611.0,29.67,29.71,29.67,29.7,26611.0
2015-10-07 15:20:00,29.7,29.7,29.65,29.66,16490.0,29.7,29.7,29.65,29.66,16490.0
2015-10-07 15:25:00,29.65,29.68,29.64,29.68,9064.0,29.65,29.68,29.64,29.68,9064.0
2015-10-07 15:30:00,29.68,29.72,29.67,29.68,10489.0,29.68,29.72,29.67,29.68,10489.0
2015-10-07 15:35:00,29.68,29.72,29.67,29.71,11313.0,29.68,29.72,29.67,29.71,11313.0
2015-10-07 15:40:00,29.73,29.76,29.7,29.74,46161.0,29.73,29.76,29.7,29.74,46161.0
2015-10-07 15:45:00,29.75,29.75,29.66,29.66,17703.0,29.75,29.75,29.66,29.66,17703.0
2015-10-07 15:50:00,29.67,29.74,29.67,29.74,22225.0,29.67,29.74,29.67,29.74,22225.0
2015-10-07 15:55:00,29.74,29.79,29.73,29.78,37294.0,29.74,29.79,29.73,29.78,37294.0
2015-10-08 09:30:00,29.82,29.93,29.74,29.81,19617.0,29.82,29.93,29.74,29.81,19617.0
2015-10-08 09:35:00,29.77,29.77,29.52,29.56,3100.0,29.77,29.77,29.52,29.56,3100.0
2015-10-08 09:40:00,29.62,29.69,29.58,29.68,3683.0,29.62,29.69,29.58,29.68,3683.0
2015-10-08 09:45:00,29.68,29.73,29.63,29.73,8301.0,29.68,29.73,29.63,29.73,8301.0
2015-10-08 09:50:00,29.74,29.78,29.68,29.78,4600.0,29.74,29.78,29.68,29.78,4600.0
2015-10-08 09:55:00,29.79,29.82,29.63,29.67,4600.0,29.79,29.82,29.63,29.67,4600.0
2015-10-08 10:00:00,29.68,29.86,29.66,29.69,11830.0,29.68,29.86,29.66,29.69,11830.0
2015-10-08 10:05:00,29.69,29.69,29.6,29.6,5900.0,29.69,29.69,29.6,29.6,5900.0
2015-10-08 10:10:00,29.59,29.68,29.58,29.68,4100.0,29.59,29.68,29.58,29.68,4100.0
2015-10-08 10:15:00,29.66,29.71,29.62,29.66,6460.0,29.66,29.71,29.62,29.66,6460.0
2015-10-08 10:20:00,29.69,29.69,29.63,29.63,4147.0,29.69,29.69,29.63,29.63,4147.0
2015-10-08 10:25:00,29.59,29.69,29.59,29.65,4500.0,29.59,29.69,29.59,29.65,4500.0
2015-10-08 10:30:00,29.63,29.68,29.59,29.59,5907.0,29.63,29.68,29.59,29.59,5907.0
2015-10-08 10:35:00,29.62,29.79,29.62,29.75,9657.0,29.62,29.79,29.62,29.75,9657.0
2015-10-08 10:40:00,29.78,29.86,29.78,29.86,7700.0,29.78,29.86,29.78,29.86,7700.0
2015-10-08 10:45:00,29.87,29.92,29.83,29.83,10681.0,29.87,29.92,29.83,29.83,10681.0
2015-10-08 10:50:00,29.8,29.83,29.7,29.7,4065.0,29.8,29.83,29.7,29.7,4065.0
2015-10-08 10:55:00,29.7,29.75,29.69,29.75,7300.0,29.7,29.75,29.69,29.75,7300.0
2015-10-08 11:00:00,29.75,29.79,29.71,29.72,5900.0,29.75,29.79,29.71,29.72,5900.0
2015-10-08 11:05:00,29.73,29.73,29.62,29.62,13500.0,29.73,29.73,29.62,29.62,13500.0
2015-10-08 11:10:00,29.62,29.62,29.56,29.59,10231.0,29.62,29.62,29.56,29.59,10231.0
2015-10-08 11:15:00,29.58,29.58,29.53,29.54,8334.0,29.58,29.58,29.53,29.54,8334.0
2015-10-08 11:20:00,29.54,29.57,29.44,29.45,20472.0,29.54,29.57,29.44,29.45,20472.0
2015-10-08 11:25:00,29.44,29.48,29.33,29.45,19020.0,29.44,29.48,29.33,29.45,19020.0
2015-10-08 11:30:00,29.46,29.52,29.46,29.5,3664.0,29.46,29.52,29.46,29.5,3664.0
2015-10-08 11:35:00,29.49,29.55,29.49,29.52,3600.0,29.49,29.55,29.49,29.52,3600.0
2015-10-08 11:40:00,29.51,29.51,29.47,29.48,7685.0,29.51,29.51,29.47,29.48,7685.0
2015-10-08 11:45:00,29.48,29.48,29.39,29.39,4998.0,29.48,29.48,29.39,29.39,4998.0
2015-10-08 11:50:00,29.38,29.42,29.37,29.38,5472.0,29.38,29.42,29.37,29.38,5472.0
2015-10-08 11:55:00,29.38,29.39,29.3,29.39,12147.0,29.38,29.39,29.3,29.39,12147.0
2015-10-08 12:00:00,29.4,29.47,29.38,29.45,5002.0,29.4,29.47,29.38,29.45,5002.0
2015-10-08 12:05:00,29.46,29.47,29.37,29.37,3300.0,29.46,29.47,29.37,29.37,3300.0
2015-10-08 12:10:00,29.4,29.48,29.4,29.42,5000.0,29.4,29.48,29.4,29.42,5000.0
2015-10-08 12:15:00,29.43,29.54,29.43,29.52,5354.0,29.43,29.54,29.43,29.52,5354.0
2015-10-08 12:20:00,29.47,29.47,29.4,29.44,3850.0,29.47,29.47,29.4,29.44,3850.0
2015-10-08 12:25:00,29.43,29.43,29.34,29.36,31100.0,29.43,29.43,29.34,29.36,31100.0
2015-10-08 12:30:00,29.37,29.39,29.34,29.39,8285.0,29.37,29.39,29.34,29.39,8285.0
2015-10-08 12:35:00,29.4,29.43,29.34,29.34,10952.0,29.4,29.43,29.34,29.34,10952.0
2015-10-08 12:40:00,29.34,29.34,29.3,29.3,3595.0,29.34,29.34,29.3,29.3,3595.0
2015-10-08 12:45:00,29.28,29.28,29.16,29.16,4650.0,29.28,29.28,29.16,29.16,4650.0
2015-10-08 12:50:00,29.18,29.21,29.15,29.2,9909.0,29.18,29.21,29.15,29.2,9909.0
2015-10-08 12:55:00,29.19,29.22,29.15,29.21,7417.0,29.19,29.22,29.15,29.21,7417.0
2015-10-08 13:00:00,29.21,29.21,29.14,29.14,4200.0,29.21,29.21,29.14,29.14,4200.0
2015-10-08 13:05:00,29.15,29.18,29.15,29.15,5550.0,29.15,29.18,29.15,29.15,5550.0
2015-10-08 13:10:00,29.16,29.16,29.13,29.15,6383.0,29.16,29.16,29.13,29.15,6383.0
2015-10-08 13:15:00,29.16,29.19,29.16,29.18,4830.0,29.16,29.19,29.16,29.18,4830.0
2015-10-08 13:20:00,29.2,29.26,29.2,29.24,2600.0,29.2,29.26,29.2,29.24,2600.0
2015-10-08 13:25:00,29.24,29.24,29.21,29.21,4400.0,29.24,29.24,29.21,29.21,4400.0
2015-10-08 13:30:00,29.2,29.21,29.17,29.21,7374.0,29.2,29.21,29.17,29.21,7374.0
2015-10-08 13:35:00,29.23,29.26,29.19,29.19,3503.0,29.23,29.26,29.19,29.19,3503.0
2015-10-08 13:40:00,29.21,29.26,29.21,29.25,4000.0,29.21,29.26,29.21,29.25,4000.0
2015-10-08 13:45:00,29.26,29.26,29.21,29.21,3700.0,29.26,29.26,29.21,29.21,3700.0
2015-10-08 13:50:00,29.21,29.21,29.18,29.19,2704.0,29.21,29.21,29.18,29.19,2704.0
2015-10-08 13:55:00,29.19,29.22,29.19,29.22,3900.0,29.19,29.22,29.19,29.22,3900.0
2015-10-08 14:00:00,29.22,29.38,29.22,29.31,11400.0,29.22,29.38,29.22,29.31,11400.0
2015-10-08 14:05:00,29.3,29.3,29.21,29.25,7216.0,29.3,29.3,29.21,29.25,7216.0
2015-10-08 14:10:00,29.26,29.37,29.26,29.36,7192.0,29.26,29.37,29.26,29.36,7192.0
2015-10-08 14:15:00,29.34,29.49,29.3,29.49,34800.0,29.34,29.49,29.3,29.49,34800.0
2015-10-08 14:20:00,29.49,29.56,29.47,29.51,21330.0,29.49,29.56,29.47,29.51,21330.0
2015-10-08 14:25:00,29.49,29.49,29.44,29.48,10239.0,29.49,29.49,29.44,29.48,10239.0
2015-10-08 14:30:00,29.48,29.51,29.45,29.51,15110.0,29.48,29.51,29.45,29.51,15110.0
2015-10-08 14:35:00,29.54,29.6,29.53,29.58,4586.0,29.54,29.6,29.53,29.58,4586.0
2015-10-08 14:40:00,29.6,29.73,29.6,29.7,12127.0,29.6,29.73,29.6,29.7,12127.0
2015-10-08 14:45:00,29.69,29.69,29.66,29.68,4200.0,29.69,29.69,29.66,29.68,4200.0
2015-10-08 14:50:00,29.69,29.74,29.65,29.66,3700.0,29.69,29.74,29.65,29.66,3700.0
2015-10-08 14:55:00,29.66,29.79,29.65,29.78,4996.0,29.66,29.79,29.65,29.78,4996.0
2015-10-08 15:00:00,29.78,29.8,29.77,29.79,1700.0,29.78,29.8,29.77,29.79,1700.0
2015-10-08 15:05:00,29.79,29.82,29.71,29.81,13489.0,29.79,29.82,29.71,29.81,13489.0
2015-10-08 15:10:00,29.81,29.86,29.81,29.83,8200.0,29.81,29.86,29.81,29.83,8200.0
2015-10-08 15:15:00,29.83,29.88,29.83,29.87,5700.0,29.83,29.88,29.83,29.87,5700.0
2015-10-08 15:20:00,29.88,29.88,29.81,29.81,12918.0,29.88,29.88,29.81,29.81,12918.0
2015-10-08 15:25:00,29.81,29.82,29.69,29.7,20456.0,29.81,29.82,29.69,29.7,20456.0
2015-10-08 15:30:00,29.71,29.73,29.68,29.69,7990.0,29.71,29.73,29.68,29.69,7990.0
2015-10-08 15:35:00,29.68,29.74,29.67,29.69,17850.0,29.68,29.74,29.67,29.69,17850.0
2015-10-08 15:40:00,29.69,29.69,29.66,29.69,21576.0,29.69,29.69,29.66,29.69,21576.0
2015-10-08 15:45:00,29.7,29.75,29.69,29.7,13185.0,29.7,29.75,29.69,29.7,13185.0
2015-10-08 15:50:00,29.72,29.79,29.69,29.79,17930.0,29.72,29.79,29.69,29.79,17930.0
2015-10-08 15:55:00,29.77,29.78,29.7,29.74,43774.0,29.77,29.78,29.7,29.74,43774.0
2015-10-09 09:30:00,29.83,29.9,29.72,29.82,12814.0,29.83,29.9,29.72,29.82,12814.0
2015-10-09 09:35:00,29.82,29.82,29.59,29.7,3743.0,29.82,29.82,29.59,29.7,3743.0
2015-10-09 09:40:00,29.7,29.77,29.64,29.72,3187.0,29.7,29.77,29.64,29.72,3187.0
2015-10-09 09:45:00,29.73,29.81,29.73,29.81,1700.0,29.73,29.81,29.73,29.81,1700.0
2015-10-09 09:50:00,29.82,29.84,29.81,29.81,2600.0,29.82,29.84,29.81,29.81,2600.0
2015-10-09 09:55:00,29.78,29.82,29.71,29.82,18500.0,29.78,29.82,29.71,29.82,18500.0
2015-10-09 10:00:00,29.82,29.88,29.79,29.86,4600.0,29.82,29.88,29.79,29.86,4600.0
2015-10-09 10:05:00,29.81,29.84,29.81,29.84,1400.0,29.81,29.84,29.81,29.84,1400.0
2015-10-09 10:10:00,29.83,29.83,29.76,29.83,1800.0,29.83,29.83,29.76,29.83,1800.0
2015-10-09 10:15:00,29.85,29.95,29.85,29.95,1000.0,29.85,29.95,29.85,29.95,1000.0
2015-10-09 10:20:00,29.95,29.96,29.85,29.88,2100.0,29.95,29.96,29.85,29.88,2100.0
2015-10-09 10:25:00,29.89,29.91,29.84,29.91,11580.0,29.89,29.91,29.84,29.91,11580.0
2015-10-09 10:30:00,29.9,29.94,29.87,29.91,2223.0,29.9,29.94,29.87,29.91,2223.0
2015-10-09 10:35:00,29.91,29.94,29.91,29.92,1534.0,29.91,29.94,29.91,29.92,1534.0
2015-10-09 10:40:00,29.92,29.95,29.92,29.94,800.0,29.92,29.95,29.92,29.94,800.0
2015-10-09 10:45:00,29.91,29.94,29.86,29.9,18650.0,29.91,29.94,29.86,29.9,18650.0
2015-10-09 10:50:00,29.88,29.88,29.84,29.88,4580.0,29.88,29.88,29.84,29.88,4580.0
2015-10-09 10:55:00,29.9,29.97,29.89,29.97,3000.0,29.9,29.97,29.89,29.97,3000.0
2015-10-09 11:00:00,29.99,30.01,29.96,30.01,6754.0,29.99,30.01,29.96,30.01,6754.0
2015-10-09 11:05:00,30.02,30.07,30.02,30.06,4062.0,30.02,30.07,30.02,30.06,4062.0
2015-10-09 11:10:00,30.07,30.17,30.07,30.16,14100.0,30.07,30.17,30.07,30.16,14100.0
2015-10-09 11:15:00,30.17,30.2,30.17,30.2,2900.0,30.17,30.2,30.17,30.2,2900.0
2015-10-09 11:20:00,30.17,30.18,30.09,30.09,1900.0,30.17,30.18,30.09,30.09,1900.0
2015-10-09 11:25:00,30.08,30.11,30.07,30.09,3574.0,30.08,30.11,30.07,30.09,3574.0
2015-10-09 11:30:00,30.09,30.09,30.02,30.02,1120.0,30.09,30.09,30.02,30.02,1120.0
2015-10-09 11:35:00,30.01,30.02,29.95,29.98,3101.0,30.01,30.02,29.95,29.98,3101.0
2015-10-09 11:40:00,29.97,29.97,29.86,29.89,5402.0,29.97,29.97,29.86,29.89,5402.0
2015-10-09 11:45:00,29.88,29.98,29.88,29.98,2000.0,29.88,29.98,29.88,29.98,2000.0
2015-10-09 11:50:00,29.98,29.99,29.96,29.96,5400.0,29.98,29.99,29.96,29.96,5400.0
2015-10-09 11:55:00,29.97,29.99,29.97,29.98,4700.0,29.97,29.99,29.97,29.98,4700.0
2015-10-09 12:00:00,29.99,29.99,29.96,29.96,4250.0,29.99,29.99,29.96,29.96,4250.0
2015-10-09 12:05:00,29.97,29.97,29.88,29.88,1500.0,29.97,29.97,29.88,29.88,1500.0
2015-10-09 12:10:00,29.89,29.94,29.88,29.92,6000.0,29.89,29.94,29.88,29.92,6000.0
2015-10-09 12:15:00,29.92,29.92,29.88,29.89,700.0,29.92,29.92,29.88,29.89,700.0
2015-10-09 12:20:00,29.9,29.98,29.9,29.93,7397.0,29.9,29.98,29.9,29.93,7397.0
2015-10-09 12:25:00,29.93,29.99,29.92,29.99,8149.0,29.93,29.99,29.92,29.99,8149.0
2015-10-09 12:30:00,29.99,29.99,29.92,29.92,2800.0,29.99,29.99,29.92,29.92,2800.0
2015-10-09 12:35:00,29.91,29.97,29.9,29.93,2401.0,29.91,29.97,29.9,29.93,2401.0
2015-10-09 12:40:00,29.96,29.98,29.81,29.81,11765.0,29.96,29.98,29.81,29.81,11765.0
2015-10-09 12:45:00,29.8,29.95,29.8,29.94,2636.0,29.8,29.95,29.8,29.94,2636.0
2015-10-09 12:50:00,29.95,29.99,29.95,29.99,7900.0,29.95,29.99,29.95,29.99,7900.0
2015-10-09 12:55:00,29.99,29.99,29.96,29.96,6520.0,29.99,29.99,29.96,29.96,6520.0
2015-10-09 13:00:00,29.96,29.98,29.92,29.93,2200.0,29.96,29.98,29.92,29.93,2200.0
2015-10-09 13:05:00,29.92,29.95,29.89,29.92,5131.0,29.92,29.95,29.89,29.92,5131.0
2015-10-09 13:10:00,29.92,29.94,29.9,29.91,2500.0,29.92,29.94,29.9,29.91,2500.0
2015-10-09 13:15:00,29.91,29.91,29.87,29.88,900.0,29.91,29.91,29.87,29.88,900.0
2015-10-09 13:20:00,29.88,29.88,29.82,29.83,2200.0,29.88,29.88,29.82,29.83,2200.0
2015-10-09 13:25:00,29.83,29.85,29.8,29.8,6663.0,29.83,29.85,29.8,29.8,6663.0
2015-10-09 13:30:00,29.79,29.8,29.78,29.8,3339.0,29.79,29.8,29.78,29.8,3339.0
2015-10-09 13:35:00,29.79,29.79,29.76,29.77,5627.0,29.79,29.79,29.76,29.77,5627.0
2015-10-09 13:40:00,29.76,29.78,29.73,29.75,4820.0,29.76,29.78,29.73,29.75,4820.0
2015-10-09 13:45:00,29.75,29.81,29.74,29.79,7871.0,29.75,29.81,29.74,29.79,7871.0
2015-10-09 13:50:00,29.8,29.89,29.79,29.87,15683.0,29.8,29.89,29.79,29.87,15683.0
2015-10-09 13:55:00,29.89,29.9,29.89,29.9,1700.0,29.89,29.9,29.89,29.9,1700.0
2015-10-09 14:00:00,29.9,29.98,29.9,29.94,4586.0,29.9,29.98,29.9,29.94,4586.0
2015-10-09 14:05:00,29.93,29.96,29.93,29.95,2200.0,29.93,29.96,29.93,29.95,2200.0
2015-10-09 14:10:00,29.96,29.97,29.95,29.97,1201.0,29.96,29.97,29.95,29.97,1201.0
2015-10-09 14:15:00,29.96,29.96,29.88,29.88,2200.0,29.96,29.96,29.88,29.88,2200.0
2015-10-09 14:20:00,29.88,29.93,29.88,29.93,3000.0,29.88,29.93,29.88,29.93,3000.0
2015-10-09 14:25:00,29.91,29.92,29.91,29.91,1300.0,29.91,29.92,29.91,29.91,1300.0
2015-10-09 14:30:00,29.93,29.93,29.87,29.91,5145.0,29.93,29.93,29.87,29.91,5145.0
2015-10-09 14:35:00,29.91,29.92,29.91,29.92,1000.0,29.91,29.92,29.91,29.92,1000.0
2015-10-09 14:40:00,29.92,29.94,29.91,29.91,3300.0,29.92,29.94,29.91,29.91,3300.0
2015-10-09 14:45:00,29.92,29.92,29.9,29.91,1600.0,29.92,29.92,29.9,29.91,1600.0
2015-10-09 14:50:00,29.92,29.95,29.92,29.95,1100.0,29.92,29.95,29.92,29.95,1100.0
2015-10-09 14:55:00,29.95,29.99,29.94,29.99,3600.0,29.95,29.99,29.94,29.99,3600.0
2015-10-09 15:00:00,29.97,29.97,29.95,29.97,1800.0,29.97,29.97,29.95,29.97,1800.0
2015-10-09 15:05:00,29.97,29.99,29.97,29.98,7200.0,29.97,29.99,29.97,29.98,7200.0
2015-10-09 15:10:00,29.99,30.0,29.96,29.98,6961.0,29.99,30.0,29.96,29.98,6961.0
2015-10-09 15:15:00,29.95,29.98,29.94,29.96,4301.0,29.95,29.98,29.94,29.96,4301.0
2015-10-09 15:20:00,29.93,29.97,29.93,29.97,7200.0,29.93,29.97,29.93,29.97,7200.0
2015-10-09 15:25:00,29.96,29.97,29.96,29.97,13890.0,29.96,29.97,29.96,29.97,13890.0
2015-10-09 15:30:00,29.97,29.97,29.96,29.97,14701.0,29.97,29.97,29.96,29.97,14701.0
2015-10-09 15:35:00,29.96,29.97,29.94,29.94,6664.0,29.96,29.97,29.94,29.94,6664.0
2015-10-09 15:40:00,29.94,29.97,29.94,29.96,9095.0,29.94,29.97,29.94,29.96,9095.0
2015-10-09 15:45:00,29.97,29.97,29.94,29.94,6911.0,29.97,29.97,29.94,29.94,6911.0
2015-10-09 15:50:00,29.94,29.95,29.9,29.91,14536.0,29.94,29.95,29.9,29.91,14536.0
2015-10-09 15:55:00,29.91,29.96,29.91,29.94,24995.0,29.91,29.96,29.91,29.94,24995.0
2015-10-12 09:30:00,29.92,29.99,29.71,29.92,5555.0,29.92,29.99,29.71,29.92,5555.0
2015-10-12 09:35:00,29.92,29.92,29.75,29.9,2770.0,29.92,29.92,29.75,29.9,2770.0
2015-10-12 09:40:00,29.91,30.13,29.91,30.03,10647.0,29.91,30.13,29.91,30.03,10647.0
2015-10-12 09:45:00,30.08,30.1,30.05,30.08,1575.0,30.08,30.1,30.05,30.08,1575.0
2015-10-12 09:50:00,30.08,30.13,30.07,30.11,2525.0,30.08,30.13,30.07,30.11,2525.0
2015-10-12 09:55:00,30.14,30.19,30.14,30.18,2160.0,30.14,30.19,30.14,30.18,2160.0
2015-10-12 10:00:00,30.17,30.24,30.17,30.24,4630.0,30.17,30.24,30.17,30.24,4630.0
2015-10-12 10:05:00,30.25,30.33,30.25,30.3,6752.0,30.25,30.33,30.25,30.3,6752.0
2015-10-12 10:10:00,30.3,30.32,30.28,30.3,1400.0,30.3,30.32,30.28,30.3,1400.0
2015-10-12 10:15:00,30.31,30.31,30.24,30.25,1581.0,30.31,30.31,30.24,30.25,1581.0
2015-10-12 10:20:00,30.25,30.25,30.14,30.15,3131.0,30.25,30.25,30.14,30.15,3131.0
2015-10-12 10:25:00,30.16,30.31,30.16,30.3,9836.0,30.16,30.31,30.16,30.3,9836.0
2015-10-12 10:30:00,30.31,30.33,30.28,30.28,5691.0,30.31,30.33,30.28,30.28,5691.0
2015-10-12 10:35:00,30.26,30.26,30.2,30.24,3865.0,30.26,30.26,30.2,30.24,3865.0
2015-10-12 10:40:00,30.24,30.3,30.24,30.3,5705.0,30.24,30.3,30.24,30.3,5705.0
2015-10-12 10:45:00,30.29,30.32,30.28,30.28,3172.0,30.29,30.32,30.28,30.28,3172.0
2015-10-12 10:50:00,30.31,30.37,30.31,30.34,3700.0,30.31,30.37,30.31,30.34,3700.0
2015-10-12 10:55:00,30.36,30.36,30.34,30.35,2800.0,30.36,30.36,30.34,30.35,2800.0
2015-10-12 11:00:00,30.36,30.36,30.34,30.36,3182.0,30.36,30.36,30.34,30.36,3182.0
2015-10-12 11:05:00,30.35,30.38,30.35,30.38,4800.0,30.35,30.38,30.35,30.38,4800.0
2015-10-12 11:10:00,30.39,30.4,30.39,30.4,3626.0,30.39,30.4,30.39,30.4,3626.0
2015-10-12 11:15:00,30.4,30.47,30.4,30.47,4842.0,30.4,30.47,30.4,30.47,4842.0
2015-10-12 11:20:00,30.47,30.54,30.47,30.54,3500.0,30.47,30.54,30.47,30.54,3500.0
2015-10-12 11:25:00,30.54,30.7,30.53,30.7,17675.0,30.54,30.7,30.53,30.7,17675.0
2015-10-12 11:30:00,30.72,30.72,30.62,30.64,9062.0,30.72,30.72,30.62,30.64,9062.0
2015-10-12 11:35:00,30.66,30.76,30.64,30.76,13860.0,30.66,30.76,30.64,30.76,13860.0
2015-10-12 11:40:00,30.74,30.75,30.68,30.74,15637.0,30.74,30.75,30.68,30.74,15637.0
2015-10-12 11:45:00,30.72,30.73,30.68,30.71,2100.0,30.72,30.73,30.68,30.71,2100.0
2015-10-12 11:50:00,30.7,30.72,30.7,30.7,1500.0,30.7,30.72,30.7,30.7,1500.0
2015-10-12 11:55:00,30.71,30.72,30.66,30.72,10614.0,30.71,30.72,30.66,30.72,10614.0
2015-10-12 12:00:00,30.72,30.75,30.7,30.73,8010.0,30.72,30.75,30.7,30.73,8010.0
2015-10-12 12:05:00,30.74,30.74,30.69,30.7,4900.0,30.74,30.74,30.69,30.7,4900.0
2015-10-12 12:10:00,30.71,30.72,30.68,30.71,2250.0,30.71,30.72,30.68,30.71,2250.0
2015-10-12 12:15:00,30.7,30.74,30.69,30.71,2800.0,30.7,30.74,30.69,30.71,2800.0
2015-10-12 12:20:00,30.73,30.74,30.67,30.68,3500.0,30.73,30.74,30.67,30.68,3500.0
2015-10-12 12:25:00,30.69,30.69,30.65,30.66,2400.0,30.69,30.69,30.65,30.66,2400.0
2015-10-12 12:30:00,30.68,30.68,30.63,30.64,2200.0,30.68,30.68,30.63,30.64,2200.0
2015-10-12 12:35:00,30.64,30.66,30.6,30.6,3700.0,30.64,30.66,30.6,30.6,3700.0
2015-10-12 12:40:00,30.63,30.63,30.57,30.59,2800.0,30.63,30.63,30.57,30.59,2800.0
2015-10-12 12:45:00,30.59,30.62,30.58,30.61,3800.0,30.59,30.62,30.58,30.61,3800.0
2015-10-12 12:50:00,30.62,30.63,30.61,30.63,3450.0,30.62,30.63,30.61,30.63,3450.0
2015-10-12 12:55:00,30.65,30.66,30.63,30.63,1395.0,30.65,30.66,30.63,30.63,1395.0
2015-10-12 13:00:00,30.64,30.65,30.61,30.65,12848.0,30.64,30.65,30.61,30.65,12848.0
2015-10-12 13:05:00,30.66,30.66,30.6,30.61,4700.0,30.66,30.66,30.6,30.61,4700.0
2015-10-12 13:10:00,30.61,30.66,30.6,30.61,43900.0,30.61,30.66,30.6,30.61,43900.0
2015-10-12 13:15:00,30.6,30.62,30.59,30.61,3881.0,30.6,30.62,30.59,30.61,3881.0
2015-10-12 13:20:00,30.61,30.69,30.61,30.68,7320.0,30.61,30.69,30.61,30.68,7320.0
2015-10-12 13:25:00,30.67,30.68,30.63,30.66,3900.0,30.67,30.68,30.63,30.66,3900.0
2015-10-12 13:30:00,30.66,30.68,30.62,30.62,22168.0,30.66,30.68,30.62,30.62,22168.0
2015-10-12 13:35:00,30.63,30.67,30.62,30.65,110300.0,30.63,30.67,30.62,30.65,110300.0
2015-10-12 13:40:00,30.63,30.67,30.63,30.66,4700.0,30.63,30.67,30.63,30.66,4700.0
2015-10-12 13:45:00,30.63,30.7,30.62,30.67,6600.0,30.63,30.7,30.62,30.67,6600.0
2015-10-12 13:50:00,30.65,30.7,30.63,30.67,7618.0,30.65,30.7,30.63,30.67,7618.0
2015-10-12 13:55:00,30.69,30.7,30.59,30.62,20904.0,30.69,30.7,30.59,30.62,20904.0
2015-10-12 14:00:00,30.59,30.68,30.57,30.68,20861.0,30.59,30.68,30.57,30.68,20861.0
2015-10-12 14:05:00,30.68,30.73,30.66,30.67,6500.0,30.68,30.73,30.66,30.67,6500.0
2015-10-12 14:10:00,30.67,30.69,30.66,30.68,3944.0,30.67,30.69,30.66,30.68,3944.0
2015-10-12 14:15:00,30.69,30.76,30.68,30.75,9423.0,30.69,30.76,30.68,30.75,9423.0
2015-10-12 14:20:00,30.75,30.76,30.73,30.76,5796.0,30.75,30.76,30.73,30.76,5796.0
2015-10-12 14:25:00,30.75,30.79,30.75,30.78,5700.0,30.75,30.79,30.75,30.78,5700.0
2015-10-12 14:30:00,30.76,30.77,30.7,30.77,6900.0,30.76,30.77,30.7,30.77,6900.0
2015-10-12 14:35:00,30.76,30.77,30.74,30.76,4547.0,30.76,30.77,30.74,30.76,4547.0
2015-10-12 14:40:00,30.76,30.76,30.74,30.74,6208.0,30.76,30.76,30.74,30.74,6208.0
2015-10-12 14:45:00,30.74,30.76,30.72,30.76,6200.0,30.74,30.76,30.72,30.76,6200.0
2015-10-12 14:50:00,30.76,30.79,30.76,30.79,6595.0,30.76,30.79,30.76,30.79,6595.0
2015-10-12 14:55:00,30.79,30.81,30.76,30.76,9753.0,30.79,30.81,30.76,30.76,9753.0
2015-10-12 15:00:00,30.77,30.78,30.68,30.69,9004.0,30.77,30.78,30.68,30.69,9004.0
2015-10-12 15:05:00,30.69,30.74,30.68,30.69,38077.0,30.69,30.74,30.68,30.69,38077.0
2015-10-12 15:10:00,30.72,30.72,30.66,30.68,10900.0,30.72,30.72,30.66,30.68,10900.0
2015-10-12 15:15:00,30.68,30.72,30.64,30.7,30633.0,30.68,30.72,30.64,30.7,30633.0
2015-10-12 15:20:00,30.69,30.69,30.64,30.64,22123.0,30.69,30.69,30.64,30.64,22123.0
2015-10-12 15:25:00,30.63,30.64,30.59,30.59,19783.0,30.63,30.64,30.59,30.59,19783.0
2015-10-12 15:30:00,30.59,30.61,30.58,30.61,22000.0,30.59,30.61,30.58,30.61,22000.0
2015-10-12 15:35:00,30.61,30.72,30.61,30.71,29257.0,30.61,30.72,30.61,30.71,29257.0
2015-10-12 15:40:00,30.7,30.71,30.62,30.62,20414.0,30.7,30.71,30.62,30.62,20414.0
2015-10-12 15:45:00,30.63,30.72,30.63,30.71,23011.0,30.63,30.72,30.63,30.71,23011.0
2015-10-12 15:50:00,30.71,30.72,30.63,30.63,70990.0,30.71,30.72,30.63,30.63,70990.0
2015-10-12 15:55:00,30.63,30.63,30.57,30.63,77216.0,30.63,30.63,30.57,30.63,77216.0
2015-10-13 09:30:00,30.37,30.62,30.28,30.3,16814.0,30.37,30.62,30.28,30.3,16814.0
2015-10-13 09:35:00,30.43,30.49,30.36,30.48,7000.0,30.43,30.49,30.36,30.48,7000.0
2015-10-13 09:40:00,30.56,30.58,30.52,30.58,2934.0,30.56,30.58,30.52,30.58,2934.0
2015-10-13 09:45:00,30.61,30.71,30.61,30.66,1850.0,30.61,30.71,30.61,30.66,1850.0
2015-10-13 09:50:00,30.66,30.73,30.65,30.68,2840.0,30.66,30.73,30.65,30.68,2840.0
2015-10-13 09:55:00,30.67,30.67,30.57,30.59,3278.0,30.67,30.67,30.57,30.59,3278.0
2015-10-13 10:00:00,30.56,30.61,30.54,30.59,2000.0,30.56,30.61,30.54,30.59,2000.0
2015-10-13 10:05:00,30.58,30.63,30.52,30.52,5434.0,30.58,30.63,30.52,30.52,5434.0
2015-10-13 10:10:00,30.52,30.57,30.44,30.45,1700.0,30.52,30.57,30.44,30.45,1700.0
2015-10-13 10:15:00,30.49,30.5,30.48,30.5,1100.0,30.49,30.5,30.48,30.5,1100.0
2015-10-13 10:20:00,30.54,30.61,30.54,30.61,2200.0,30.54,30.61,30.54,30.61,2200.0
2015-10-13 10:25:00,30.6,30.74,30.6,30.74,1700.0,30.6,30.74,30.6,30.74,1700.0
2015-10-13 10:30:00,30.74,30.76,30.7,30.76,5900.0,30.74,30.76,30.7,30.76,5900.0
2015-10-13 10:35:00,30.76,30.76,30.61,30.61,3700.0,30.76,30.76,30.61,30.61,3700.0
2015-10-13 10:40:00,30.62,30.69,30.62,30.68,3800.0,30.62,30.69,30.62,30.68,3800.0
2015-10-13 10:45:00,30.7,30.71,30.67,30.68,1800.0,30.7,30.71,30.67,30.68,1800.0
2015-10-13 10:50:00,30.65,30.73,30.65,30.73,7000.0,30.65,30.73,30.65,30.73,7000.0
2015-10-13 10:55:00,30.73,30.82,30.72,30.81,13151.0,30.73,30.82,30.72,30.81,13151.0
2015-10-13 11:00:00,30.76,30.77,30.74,30.74,8006.0,30.76,30.77,30.74,30.74,8006.0
2015-10-13 11:05:00,30.73,30.75,30.7,30.71,13160.0,30.73,30.75,30.7,30.71,13160.0
2015-10-13 11:10:00,30.74,30.76,30.69,30.71,9692.0,30.74,30.76,30.69,30.71,9692.0
2015-10-13 11:15:00,30.69,30.75,30.69,30.75,3000.0,30.69,30.75,30.69,30.75,3000.0
2015-10-13 11:20:00,30.73,30.73,30.64,30.67,20738.0,30.73,30.73,30.64,30.67,20738.0
2015-10-13 11:25:00,30.66,30.73,30.66,30.73,3693.0,30.66,30.73,30.66,30.73,3693.0
2015-10-13 11:30:00,30.72,30.75,30.71,30.73,5200.0,30.72,30.75,30.71,30.73,5200.0
2015-10-13 11:35:00,30.71,30.79,30.69,30.79,2600.0,30.71,30.79,30.69,30.79,2600.0
2015-10-13 11:40:00,30.79,30.79,30.76,30.78,2939.0,30.79,30.79,30.76,30.78,2939.0
2015-10-13 11:45:00,30.79,30.83,30.79,30.82,2000.0,30.79,30.83,30.79,30.82,2000.0
2015-10-13 11:50:00,30.82,30.82,30.77,30.78,1000.0,30.82,30.82,30.77,30.78,1000.0
2015-10-13 11:55:00,30.8,30.82,30.78,30.79,18435.0,30.8,30.82,30.78,30.79,18435.0
2015-10-13 12:00:00,30.8,30.82,30.78,30.82,3700.0,30.8,30.82,30.78,30.82,3700.0
2015-10-13 12:05:00,30.8,30.83,30.8,30.83,600.0,30.8,30.83,30.8,30.83,600.0
2015-10-13 12:10:00,30.83,30.84,30.81,30.84,1900.0,30.83,30.84,30.81,30.84,1900.0
2015-10-13 12:15:00,30.84,30.84,30.82,30.84,8535.0,30.84,30.84,30.82,30.84,8535.0
2015-10-13 12:20:00,30.84,30.84,30.81,30.84,5331.0,30.84,30.84,30.81,30.84,5331.0
2015-10-13 12:25:00,30.83,30.93,30.83,30.89,12590.0,30.83,30.93,30.83,30.89,12590.0
2015-10-13 12:30:00,30.88,30.89,30.88,30.89,400.0,30.88,30.89,30.88,30.89,400.0
2015-10-13 12:35:00,30.88,30.89,30.87,30.87,1500.0,30.88,30.89,30.87,30.87,1500.0
2015-10-13 12:40:00,30.88,30.9,30.88,30.88,2400.0,30.88,30.9,30.88,30.88,2400.0
2015-10-13 12:45:00,30.88,30.88,30.82,30.83,4338.0,30.88,30.88,30.82,30.83,4338.0
2015-10-13 12:50:00,30.82,30.83,30.82,30.82,2269.0,30.82,30.83,30.82,30.82,2269.0
2015-10-13 12:55:00,30.81,30.83,30.78,30.79,16809.0,30.81,30.83,30.78,30.79,16809.0
2015-10-13 13:00:00,30.78,30.81,30.77,30.8,5400.0,30.78,30.81,30.77,30.8,5400.0
2015-10-13 13:05:00,30.81,30.81,30.79,30.79,6700.0,30.81,30.81,30.79,30.79,6700.0
2015-10-13 13:10:00,30.79,30.82,30.79,30.82,2300.0,30.79,30.82,30.79,30.82,2300.0
2015-10-13 13:15:00,30.82,30.83,30.81,30.83,1200.0,30.82,30.83,30.81,30.83,1200.0
2015-10-13 13:20:00,30.82,30.85,30.82,30.83,13380.0,30.82,30.85,30.82,30.83,13380.0
2015-10-13 13:25:00,30.83,30.87,30.82,30.85,10436.0,30.83,30.87,30.82,30.85,10436.0
2015-10-13 13:30:00,30.87,30.89,30.86,30.88,2500.0,30.87,30.89,30.86,30.88,2500.0
2015-10-13 13:35:00,30.83,30.84,30.79,30.82,5130.0,30.83,30.84,30.79,30.82,5130.0
2015-10-13 13:40:00,30.81,30.84,30.81,30.83,6458.0,30.81,30.84,30.81,30.83,6458.0
2015-10-13 13:45:00,30.83,30.85,30.83,30.85,1700.0,30.83,30.85,30.83,30.85,1700.0
2015-10-13 13:50:00,30.83,30.85,30.83,30.83,1800.0,30.83,30.85,30.83,30.83,1800.0
2015-10-13 13:55:00,30.85,30.85,30.78,30.78,3144.0,30.85,30.85,30.78,30.78,3144.0
2015-10-13 14:00:00,30.78,30.78,30.76,30.78,900.0,30.78,30.78,30.76,30.78,900.0
2015-10-13 14:05:00,30.77,30.8,30.76,30.76,4050.0,30.77,30.8,30.76,30.76,4050.0
2015-10-13 14:10:00,30.76,30.77,30.75,30.77,2763.0,30.76,30.77,30.75,30.77,2763.0
2015-10-13 14:15:00,30.76,30.76,30.74,30.74,6721.0,30.76,30.76,30.74,30.74,6721.0
2015-10-13 14:20:00,30.74,30.74,30.71,30.74,4900.0,30.74,30.74,30.71,30.74,4900.0
2015-10-13 14:25:00,30.73,30.73,30.71,30.71,2776.0,30.73,30.73,30.71,30.71,2776.0
2015-10-13 14:30:00,30.7,30.74,30.69,30.74,3100.0,30.7,30.74,30.69,30.74,3100.0
2015-10-13 14:35:00,30.74,30.77,30.74,30.76,3350.0,30.74,30.77,30.74,30.76,3350.0
2015-10-13 14:40:00,30.76,30.78,30.75,30.75,3500.0,30.76,30.78,30.75,30.75,3500.0
2015-10-13 14:45:00,30.75,30.8,30.75,30.78,3025.0,30.75,30.8,30.75,30.78,3025.0
2015-10-13 14:50:00,30.79,30.79,30.76,30.79,4263.0,30.79,30.79,30.76,30.79,4263.0
2015-10-13 14:55:00,30.79,30.84,30.79,30.84,3000.0,30.79,30.84,30.79,30.84,3000.0
2015-10-13 15:00:00,30.84,30.84,30.78,30.79,5395.0,30.84,30.84,30.78,30.79,5395.0
2015-10-13 15:05:00,30.79,30.79,30.77,30.77,2600.0,30.79,30.79,30.77,30.77,2600.0
2015-10-13 15:10:00,30.78,30.78,30.77,30.77,700.0,30.78,30.78,30.77,30.77,700.0
2015-10-13 15:15:00,30.77,30.77,30.72,30.72,3300.0,30.77,30.77,30.72,30.72,3300.0
2015-10-13 15:20:00,30.72,30.75,30.72,30.73,10050.0,30.72,30.75,30.72,30.73,10050.0
2015-10-13 15:25:00,30.73,30.75,30.71,30.75,6100.0,30.73,30.75,30.71,30.75,6100.0
2015-10-13 15:30:00,30.75,30.78,30.74,30.77,13200.0,30.75,30.78,30.74,30.77,13200.0
2015-10-13 15:35:00,30.76,30.77,30.72,30.74,18412.0,30.76,30.77,30.72,30.74,18412.0
2015-10-13 15:40:00,30.76,30.76,30.7,30.73,10441.0,30.76,30.76,30.7,30.73,10441.0
2015-10-13 15:45:00,30.73,30.76,30.7,30.74,20022.0,30.73,30.76,30.7,30.74,20022.0
2015-10-13 15:50:00,30.73,30.76,30.71,30.73,23058.0,30.73,30.76,30.71,30.73,23058.0
2015-10-13 15:55:00,30.73,30.76,30.7,30.72,41852.0,30.73,30.76,30.7,30.72,41852.0
2015-10-14 09:30:00,30.79,30.84,30.67,30.84,5668.0,30.79,30.84,30.67,30.84,5668.0
2015-10-14 09:35:00,30.83,30.97,30.83,30.97,3650.0,30.83,30.97,30.83,30.97,3650.0
2015-10-14 09:40:00,30.97,31.09,30.96,31.09,4230.0,30.97,31.09,30.96,31.09,4230.0
2015-10-14 09:45:00,31.09,31.09,30.92,30.93,3350.0,31.09,31.09,30.92,30.93,3350.0
2015-10-14 09:50:00,30.93,31.07,30.92,30.98,10250.0,30.93,31.07,30.92,30.98,10250.0
2015-10-14 09:55:00,30.99,31.01,30.91,31.0,10686.0,30.99,31.01,30.91,31.0,10686.0
2015-10-14 10:00:00,30.99,31.03,30.92,30.94,7196.0,30.99,31.03,30.92,30.94,7196.0
2015-10-14 10:05:00,30.93,30.97,30.89,30.95,11152.0,30.93,30.97,30.89,30.95,11152.0
2015-10-14 10:10:00,30.95,30.96,30.81,30.84,8900.0,30.95,30.96,30.81,30.84,8900.0
2015-10-14 10:15:00,30.85,30.85,30.77,30.82,8387.0,30.85,30.85,30.77,30.82,8387.0
2015-10-14 10:20:00,30.8,30.83,30.7,30.73,33384.0,30.8,30.83,30.7,30.73,33384.0
2015-10-14 10:25:00,30.75,30.8,30.75,30.8,2731.0,30.75,30.8,30.75,30.8,2731.0
2015-10-14 10:30:00,30.8,30.82,30.73,30.79,7460.0,30.8,30.82,30.73,30.79,7460.0
2015-10-14 10:35:00,30.79,30.8,30.74,30.77,20080.0,30.79,30.8,30.74,30.77,20080.0
2015-10-14 10:40:00,30.78,30.8,30.77,30.8,2600.0,30.78,30.8,30.77,30.8,2600.0
2015-10-14 10:45:00,30.79,30.8,30.75,30.79,19306.0,30.79,30.8,30.75,30.79,19306.0
2015-10-14 10:50:00,30.77,30.78,30.73,30.78,4300.0,30.77,30.78,30.73,30.78,4300.0
2015-10-14 10:55:00,30.78,30.79,30.76,30.77,6654.0,30.78,30.79,30.76,30.77,6654.0
2015-10-14 11:00:00,30.77,30.79,30.73,30.79,6287.0,30.77,30.79,30.73,30.79,6287.0
2015-10-14 11:05:00,30.81,30.81,30.78,30.8,2821.0,30.81,30.81,30.78,30.8,2821.0
2015-10-14 11:10:00,30.79,30.8,30.77,30.78,4825.0,30.79,30.8,30.77,30.78,4825.0
2015-10-14 11:15:00,30.76,30.8,30.72,30.8,19184.0,30.76,30.8,30.72,30.8,19184.0
2015-10-14 11:20:00,30.78,30.83,30.77,30.83,2200.0,30.78,30.83,30.77,30.83,2200.0
2015-10-14 11:25:00,30.83,30.87,30.83,30.86,1900.0,30.83,30.87,30.83,30.86,1900.0
2015-10-14 11:30:00,30.86,30.86,30.81,30.82,1700.0,30.86,30.86,30.81,30.82,1700.0
2015-10-14 11:35:00,30.82,30.88,30.81,30.88,1500.0,30.82,30.88,30.81,30.88,1500.0
2015-10-14 11:40:00,30.9,30.9,30.83,30.88,2725.0,30.9,30.9,30.83,30.88,2725.0
2015-10-14 11:45:00,30.88,30.91,30.87,30.9,3527.0,30.88,30.91,30.87,30.9,3527.0
2015-10-14 11:50:00,30.88,30.94,30.88,30.91,2905.0,30.88,30.94,30.88,30.91,2905.0
2015-10-14 11:55:00,30.9,30.9,30.87,30.89,1103.0,30.9,30.9,30.87,30.89,1103.0
2015-10-14 12:00:00,30.88,30.88,30.84,30.87,1100.0,30.88,30.88,30.84,30.87,1100.0
2015-10-14 12:05:00,30.86,30.86,30.76,30.84,6052.0,30.86,30.86,30.76,30.84,6052.0
2015-10-14 12:10:00,30.83,30.86,30.83,30.84,3500.0,30.83,30.86,30.83,30.84,3500.0
2015-10-14 12:15:00,30.88,30.9,30.87,30.88,1600.0,30.88,30.9,30.87,30.88,1600.0
2015-10-14 12:20:00,30.87,30.93,30.86,30.93,1600.0,30.87,30.93,30.86,30.93,1600.0
2015-10-14 12:25:00,30.95,31.0,30.94,31.0,3435.0,30.95,31.0,30.94,31.0,3435.0
2015-10-14 12:30:00,31.01,31.03,31.0,31.0,1600.0,31.01,31.03,31.0,31.0,1600.0
2015-10-14 12:35:00,31.02,31.04,30.96,30.97,6107.0,31.02,31.04,30.96,30.97,6107.0
2015-10-14 12:40:00,30.99,31.05,30.99,31.05,6016.0,30.99,31.05,30.99,31.05,6016.0
2015-10-14 12:45:00,31.07,31.18,31.05,31.14,7000.0,31.07,31.18,31.05,31.14,7000.0
2015-10-14 12:50:00,31.14,31.2,31.13,31.18,3200.0,31.14,31.2,31.13,31.18,3200.0
2015-10-14 12:55:00,31.2,31.2,31.12,31.12,3043.0,31.2,31.2,31.12,31.12,3043.0
2015-10-14 13:00:00,31.13,31.15,31.11,31.13,2390.0,31.13,31.15,31.11,31.13,2390.0
2015-10-14 13:05:00,31.13,31.17,31.11,31.14,1700.0,31.13,31.17,31.11,31.14,1700.0
2015-10-14 13:10:00,31.14,31.22,31.14,31.22,8225.0,31.14,31.22,31.14,31.22,8225.0
2015-10-14 13:15:00,31.2,31.22,31.19,31.2,8033.0,31.2,31.22,31.19,31.2,8033.0
2015-10-14 13:20:00,31.2,31.22,31.17,31.19,11365.0,31.2,31.22,31.17,31.19,11365.0
2015-10-14 13:25:00,31.18,31.2,31.17,31.19,5272.0,31.18,31.2,31.17,31.19,5272.0
2015-10-14 13:30:00,31.19,31.19,31.17,31.18,8337.0,31.19,31.19,31.17,31.18,8337.0
2015-10-14 13:35:00,31.18,31.19,31.09,31.1,4100.0,31.18,31.19,31.09,31.1,4100.0
2015-10-14 13:40:00,31.1,31.12,31.07,31.11,6862.0,31.1,31.12,31.07,31.11,6862.0
2015-10-14 13:45:00,31.11,31.15,31.1,31.12,21892.0,31.11,31.15,31.1,31.12,21892.0
2015-10-14 13:50:00,31.12,31.16,31.09,31.11,7449.0,31.12,31.16,31.09,31.11,7449.0
2015-10-14 13:55:00,31.1,31.15,31.1,31.13,3929.0,31.1,31.15,31.1,31.13,3929.0
2015-10-14 14:00:00,31.14,31.21,31.13,31.15,12566.0,31.14,31.21,31.13,31.15,12566.0
2015-10-14 14:05:00,31.13,31.18,31.11,31.12,9640.0,31.13,31.18,31.11,31.12,9640.0
2015-10-14 14:10:00,31.1,31.1,31.06,31.09,5418.0,31.1,31.1,31.06,31.09,5418.0
2015-10-14 14:15:00,31.09,31.1,31.07,31.07,4400.0,31.09,31.1,31.07,31.07,4400.0
2015-10-14 14:20:00,31.08,31.09,31.06,31.07,3200.0,31.08,31.09,31.06,31.07,3200.0
2015-10-14 14:25:00,31.07,31.08,31.06,31.06,14617.0,31.07,31.08,31.06,31.06,14617.0
2015-10-14 14:30:00,31.06,31.07,31.06,31.06,17711.0,31.06,31.07,31.06,31.06,17711.0
2015-10-14 14:35:00,31.07,31.07,31.0,31.01,13630.0,31.07,31.07,31.0,31.01,13630.0
2015-10-14 14:40:00,31.02,31.07,31.02,31.07,6131.0,31.02,31.07,31.02,31.07,6131.0
2015-10-14 14:45:00,31.05,31.05,31.02,31.02,4100.0,31.05,31.05,31.02,31.02,4100.0
2015-10-14 14:50:00,31.01,31.02,30.9,30.9,11239.0,31.01,31.02,30.9,30.9,11239.0
2015-10-14 14:55:00,30.91,30.99,30.89,30.94,37099.0,30.91,30.99,30.89,30.94,37099.0
2015-10-14 15:00:00,30.94,30.96,30.94,30.96,5000.0,30.94,30.96,30.94,30.96,5000.0
2015-10-14 15:05:00,30.96,30.99,30.93,30.99,17665.0,30.96,30.99,30.93,30.99,17665.0
2015-10-14 15:10:00,31.01,31.02,30.93,30.94,10214.0,31.01,31.02,30.93,30.94,10214.0
2015-10-14 15:15:00,30.93,30.95,30.82,30.83,38691.0,30.93,30.95,30.82,30.83,38691.0
2015-10-14 15:20:00,30.82,30.91,30.78,30.9,16615.0,30.82,30.91,30.78,30.9,16615.0
2015-10-14 15:25:00,30.9,30.94,30.86,30.94,19664.0,30.9,30.94,30.86,30.94,19664.0
2015-10-14 15:30:00,30.98,31.01,30.88,30.88,32173.0,30.98,31.01,30.88,30.88,32173.0
2015-10-14 15:35:00,30.89,30.89,30.81,30.83,33676.0,30.89,30.89,30.81,30.83,33676.0
2015-10-14 15:40:00,30.84,30.94,30.83,30.87,45742.0,30.84,30.94,30.83,30.87,45742.0
2015-10-14 15:45:00,30.86,30.9,30.78,30.78,34963.0,30.86,30.9,30.78,30.78,34963.0
2015-10-14 15:50:00,30.79,30.79,30.69,30.69,55248.0,30.79,30.79,30.69,30.69,55248.0
2015-10-14 15:55:00,30.7,30.78,30.7,30.77,77004.0,30.7,30.78,30.7,30.77,77004.0
2015-10-15 09:30:00,30.88,30.94,30.77,30.87,11936.0,30.88,30.94,30.77,30.87,11936.0
2015-10-15 09:35:00,30.89,31.06,30.89,30.98,11620.0,30.89,31.06,30.89,30.98,11620.0
2015-10-15 09:40:00,30.98,31.02,30.94,31.0,2700.0,30.98,31.02,30.94,31.0,2700.0
2015-10-15 09:45:00,30.97,31.08,30.97,31.04,6650.0,30.97,31.08,30.97,31.04,6650.0
2015-10-15 09:50:00,31.02,31.08,30.95,31.01,9179.0,31.02,31.08,30.95,31.01,9179.0
2015-10-15 09:55:00,31.04,31.04,30.91,30.97,11758.0,31.04,31.04,30.91,30.97,11758.0
2015-10-15 10:00:00,30.98,31.03,30.8,30.8,20012.0,30.98,31.03,30.8,30.8,20012.0
2015-10-15 10:05:00,30.8,30.88,30.8,30.87,7174.0,30.8,30.88,30.8,30.87,7174.0
2015-10-15 10:10:00,30.86,30.95,30.86,30.93,3400.0,30.86,30.95,30.86,30.93,3400.0
2015-10-15 10:15:00,30.94,30.94,30.82,30.82,4575.0,30.94,30.94,30.82,30.82,4575.0
2015-10-15 10:20:00,30.82,30.9,30.8,30.89,14011.0,30.82,30.9,30.8,30.89,14011.0
2015-10-15 10:25:00,30.89,30.9,30.85,30.89,9840.0,30.89,30.9,30.85,30.89,9840.0
2015-10-15 10:30:00,30.89,30.93,30.85,30.93,6102.0,30.89,30.93,30.85,30.93,6102.0
2015-10-15 10:35:00,30.91,30.91,30.86,30.89,5857.0,30.91,30.91,30.86,30.89,5857.0
2015-10-15 10:40:00,30.87,30.92,30.87,30.9,3325.0,30.87,30.92,30.87,30.9,3325.0
2015-10-15 10:45:00,30.89,30.95,30.87,30.95,4327.0,30.89,30.95,30.87,30.95,4327.0
2015-10-15 10:50:00,30.96,30.97,30.89,30.9,8600.0,30.96,30.97,30.89,30.9,8600.0
2015-10-15 10:55:00,30.9,30.94,30.88,30.94,9423.0,30.9,30.94,30.88,30.94,9423.0
2015-10-15 11:00:00,30.93,30.97,30.89,30.97,25213.0,30.93,30.97,30.89,30.97,25213.0
2015-10-15 11:05:00,30.94,30.99,30.92,30.93,7967.0,30.94,30.99,30.92,30.93,7967.0
2015-10-15 11:10:00,30.97,30.98,30.86,30.9,31755.0,30.97,30.98,30.86,30.9,31755.0
2015-10-15 11:15:00,30.89,30.92,30.87,30.9,6600.0,30.89,30.92,30.87,30.9,6600.0
2015-10-15 11:20:00,30.9,30.94,30.85,30.89,11362.0,30.9,30.94,30.85,30.89,11362.0
2015-10-15 11:25:00,30.87,30.94,30.87,30.93,11403.0,30.87,30.94,30.87,30.93,11403.0
2015-10-15 11:30:00,30.93,30.97,30.93,30.94,4200.0,30.93,30.97,30.93,30.94,4200.0
2015-10-15 11:35:00,30.91,30.96,30.88,30.92,17474.0,30.91,30.96,30.88,30.92,17474.0
2015-10-15 11:40:00,30.92,30.93,30.86,30.87,19111.0,30.92,30.93,30.86,30.87,19111.0
2015-10-15 11:45:00,30.87,30.95,30.87,30.92,4450.0,30.87,30.95,30.87,30.92,4450.0
2015-10-15 11:50:00,30.9,30.92,30.88,30.89,6009.0,30.9,30.92,30.88,30.89,6009.0
2015-10-15 11:55:00,30.86,30.87,30.83,30.87,8681.0,30.86,30.87,30.83,30.87,8681.0
2015-10-15 12:00:00,30.86,31.02,30.84,31.02,9481.0,30.86,31.02,30.84,31.02,9481.0
2015-10-15 12:05:00,31.01,31.07,31.0,31.0,11278.0,31.01,31.07,31.0,31.0,11278.0
2015-10-15 12:10:00,31.01,31.07,31.0,31.03,8510.0,31.01,31.07,31.0,31.03,8510.0
2015-10-15 12:15:00,31.03,31.11,31.03,31.11,9752.0,31.03,31.11,31.03,31.11,9752.0
2015-10-15 12:20:00,31.12,31.16,31.08,31.13,4100.0,31.12,31.16,31.08,31.13,4100.0
2015-10-15 12:25:00,31.14,31.15,31.12,31.12,3000.0,31.14,31.15,31.12,31.12,3000.0
2015-10-15 12:30:00,31.12,31.2,31.11,31.17,8897.0,31.12,31.2,31.11,31.17,8897.0
2015-10-15 12:35:00,31.17,31.17,31.14,31.16,12344.0,31.17,31.17,31.14,31.16,12344.0
2015-10-15 12:40:00,31.12,31.12,31.0,31.01,18850.0,31.12,31.12,31.0,31.01,18850.0
2015-10-15 12:45:00,31.02,31.05,31.0,31.01,5600.0,31.02,31.05,31.0,31.01,5600.0
2015-10-15 12:50:00,31.01,31.02,30.96,31.0,5200.0,31.01,31.02,30.96,31.0,5200.0
2015-10-15 12:55:00,31.0,31.09,31.0,31.07,2300.0,31.0,31.09,31.0,31.07,2300.0
2015-10-15 13:00:00,31.03,31.06,31.02,31.05,3474.0,31.03,31.06,31.02,31.05,3474.0
2015-10-15 13:05:00,31.05,31.09,31.01,31.01,10112.0,31.05,31.09,31.01,31.01,10112.0
2015-10-15 13:10:00,31.01,31.06,30.98,31.06,10955.0,31.01,31.06,30.98,31.06,10955.0
2015-10-15 13:15:00,31.06,31.13,31.06,31.09,10538.0,31.06,31.13,31.06,31.09,10538.0
2015-10-15 13:20:00,31.07,31.16,31.06,31.08,11099.0,31.07,31.16,31.06,31.08,11099.0
2015-10-15 13:25:00,31.1,31.18,31.1,31.18,7022.0,31.1,31.18,31.1,31.18,7022.0
2015-10-15 13:30:00,31.18,31.19,31.11,31.19,9700.0,31.18,31.19,31.11,31.19,9700.0
2015-10-15 13:35:00,31.2,31.25,31.17,31.23,9572.0,31.2,31.25,31.17,31.23,9572.0
2015-10-15 13:40:00,31.23,31.23,31.22,31.22,5139.0,31.23,31.23,31.22,31.22,5139.0
2015-10-15 13:45:00,31.22,31.24,31.21,31.22,8293.0,31.22,31.24,31.21,31.22,8293.0
2015-10-15 13:50:00,31.22,31.24,31.22,31.24,3900.0,31.22,31.24,31.22,31.24,3900.0
2015-10-15 13:55:00,31.24,31.28,31.23,31.25,7470.0,31.24,31.28,31.23,31.25,7470.0
2015-10-15 14:00:00,31.27,31.36,31.27,31.36,5492.0,31.27,31.36,31.27,31.36,5492.0
2015-10-15 14:05:00,31.36,31.4,31.32,31.36,7269.0,31.36,31.4,31.32,31.36,7269.0
2015-10-15 14:10:00,31.37,31.43,31.35,31.41,7807.0,31.37,31.43,31.35,31.41,7807.0
2015-10-15 14:15:00,31.39,31.44,31.38,31.44,26158.0,31.39,31.44,31.38,31.44,26158.0
2015-10-15 14:20:00,31.43,31.45,31.39,31.42,15746.0,31.43,31.45,31.39,31.42,15746.0
2015-10-15 14:25:00,31.42,31.47,31.42,31.46,18176.0,31.42,31.47,31.42,31.46,18176.0
2015-10-15 14:30:00,31.46,31.49,31.45,31.49,13968.0,31.46,31.49,31.45,31.49,13968.0
2015-10-15 14:35:00,31.49,31.52,31.41,31.47,57745.0,31.49,31.52,31.41,31.47,57745.0
2015-10-15 14:40:00,31.46,31.58,31.46,31.55,13981.0,31.46,31.58,31.46,31.55,13981.0
2015-10-15 14:45:00,31.55,31.62,31.55,31.62,40065.0,31.55,31.62,31.55,31.62,40065.0
2015-10-15 14:50:00,31.62,31.63,31.58,31.6,15519.0,31.62,31.63,31.58,31.6,15519.0
2015-10-15 14:55:00,31.6,31.62,31.55,31.55,10691.0,31.6,31.62,31.55,31.55,10691.0
2015-10-15 15:00:00,31.53,31.63,31.53,31.62,13883.0,31.53,31.63,31.53,31.62,13883.0
2015-10-15 15:05:00,31.62,31.63,31.59,31.61,22666.0,31.62,31.63,31.59,31.61,22666.0
2015-10-15 15:10:00,31.61,31.63,31.6,31.63,17256.0,31.61,31.63,31.6,31.63,17256.0
2015-10-15 15:15:00,31.62,31.66,31.62,31.65,14018.0,31.62,31.66,31.62,31.65,14018.0
2015-10-15 15:20:00,31.66,31.69,31.62,31.64,16027.0,31.66,31.69,31.62,31.64,16027.0
2015-10-15 15:25:00,31.65,31.75,31.64,31.75,28149.0,31.65,31.75,31.64,31.75,28149.0
2015-10-15 15:30:00,31.75,31.8,31.71,31.79,38076.0,31.75,31.8,31.71,31.79,38076.0
2015-10-15 15:35:00,31.8,31.88,31.79,31.87,59059.0,31.8,31.88,31.79,31.87,59059.0
2015-10-15 15:40:00,31.86,31.91,31.86,31.88,43026.0,31.86,31.91,31.86,31.88,43026.0
2015-10-15 15:45:00,31.89,31.9,31.85,31.88,61254.0,31.89,31.9,31.85,31.88,61254.0
2015-10-15 15:50:00,31.89,31.9,31.83,31.86,52910.0,31.89,31.9,31.83,31.86,52910.0
2015-10-15 15:55:00,31.85,31.9,31.83,31.89,66959.0,31.85,31.9,31.83,31.89,66959.0
2015-10-16 09:30:00,31.91,31.91,31.53,31.62,40563.0,31.91,31.91,31.53,31.62,40563.0
2015-10-16 09:35:00,31.65,31.89,31.64,31.76,36723.0,31.65,31.89,31.64,31.76,36723.0
2015-10-16 09:40:00,31.78,31.98,31.75,31.79,38260.0,31.78,31.98,31.75,31.79,38260.0
2015-10-16 09:45:00,31.79,31.93,31.69,31.85,70416.0,31.79,31.93,31.69,31.85,70416.0
2015-10-16 09:50:00,31.85,31.85,31.6,31.7,137675.0,31.85,31.85,31.6,31.7,137675.0
2015-10-16 09:55:00,31.65,31.74,31.49,31.62,49339.0,31.65,31.74,31.49,31.62,49339.0
2015-10-16 10:00:00,31.62,31.68,31.49,31.57,9287.0,31.62,31.68,31.49,31.57,9287.0
2015-10-16 10:05:00,31.51,31.51,31.42,31.47,8764.0,31.51,31.51,31.42,31.47,8764.0
2015-10-16 10:10:00,31.47,31.54,31.47,31.5,3731.0,31.47,31.54,31.47,31.5,3731.0
2015-10-16 10:15:00,31.46,31.59,31.45,31.54,11079.0,31.46,31.59,31.45,31.54,11079.0
2015-10-16 10:20:00,31.54,31.57,31.52,31.55,4238.0,31.54,31.57,31.52,31.55,4238.0
2015-10-16 10:25:00,31.53,31.56,31.5,31.5,3325.0,31.53,31.56,31.5,31.5,3325.0
2015-10-16 10:30:00,31.5,31.56,31.47,31.55,8075.0,31.5,31.56,31.47,31.55,8075.0
2015-10-16 10:35:00,31.55,31.57,31.52,31.53,6998.0,31.55,31.57,31.52,31.53,6998.0
2015-10-16 10:40:00,31.54,31.54,31.44,31.5,6200.0,31.54,31.54,31.44,31.5,6200.0
2015-10-16 10:45:00,31.51,31.57,31.51,31.52,3073.0,31.51,31.57,31.51,31.52,3073.0
2015-10-16 10:50:00,31.51,31.53,31.45,31.49,3500.0,31.51,31.53,31.45,31.49,3500.0
2015-10-16 10:55:00,31.5,31.54,31.45,31.49,6170.0,31.5,31.54,31.45,31.49,6170.0
2015-10-16 11:00:00,31.52,31.52,31.49,31.52,4826.0,31.52,31.52,31.49,31.52,4826.0
2015-10-16 11:05:00,31.49,31.5,31.41,31.46,8154.0,31.49,31.5,31.41,31.46,8154.0
2015-10-16 11:10:00,31.45,31.5,31.43,31.45,8661.0,31.45,31.5,31.43,31.45,8661.0
2015-10-16 11:15:00,31.47,31.56,31.47,31.55,8900.0,31.47,31.56,31.47,31.55,8900.0
2015-10-16 11:20:00,31.55,31.6,31.53,31.58,8559.0,31.55,31.6,31.53,31.58,8559.0
2015-10-16 11:25:00,31.59,31.59,31.5,31.53,9843.0,31.59,31.59,31.5,31.53,9843.0
2015-10-16 11:30:00,31.52,31.59,31.5,31.59,9843.0,31.52,31.59,31.5,31.59,9843.0
2015-10-16 11:35:00,31.6,31.6,31.51,31.53,6400.0,31.6,31.6,31.51,31.53,6400.0
2015-10-16 11:40:00,31.52,31.52,31.44,31.46,6426.0,31.52,31.52,31.44,31.46,6426.0
2015-10-16 11:45:00,31.45,31.46,31.42,31.44,4300.0,31.45,31.46,31.42,31.44,4300.0
2015-10-16 11:50:00,31.44,31.67,31.44,31.65,37484.0,31.44,31.67,31.44,31.65,37484.0
2015-10-16 11:55:00,31.62,31.62,31.56,31.57,5100.0,31.62,31.62,31.56,31.57,5100.0
2015-10-16 12:00:00,31.56,31.56,31.41,31.47,9378.0,31.56,31.56,31.41,31.47,9378.0
2015-10-16 12:05:00,31.48,31.48,31.41,31.44,5534.0,31.48,31.48,31.41,31.44,5534.0
2015-10-16 12:10:00,31.41,31.43,31.22,31.32,17908.0,31.41,31.43,31.22,31.32,17908.0
2015-10-16 12:15:00,31.32,31.32,31.27,31.31,17520.0,31.32,31.32,31.27,31.31,17520.0
2015-10-16 12:20:00,31.3,31.34,31.24,31.27,10548.0,31.3,31.34,31.24,31.27,10548.0
2015-10-16 12:25:00,31.29,31.31,31.23,31.26,12058.0,31.29,31.31,31.23,31.26,12058.0
2015-10-16 12:30:00,31.27,31.33,31.27,31.33,7006.0,31.27,31.33,31.27,31.33,7006.0
2015-10-16 12:35:00,31.33,31.33,31.28,31.32,3600.0,31.33,31.33,31.28,31.32,3600.0
2015-10-16 12:40:00,31.33,31.33,31.31,31.31,2900.0,31.33,31.33,31.31,31.31,2900.0
2015-10-16 12:45:00,31.32,31.41,31.32,31.37,5576.0,31.32,31.41,31.32,31.37,5576.0
2015-10-16 12:50:00,31.38,31.38,31.33,31.36,4072.0,31.38,31.38,31.33,31.36,4072.0
2015-10-16 12:55:00,31.35,31.46,31.35,31.44,13200.0,31.35,31.46,31.35,31.44,13200.0
2015-10-16 13:00:00,31.44,31.45,31.4,31.44,4902.0,31.44,31.45,31.4,31.44,4902.0
2015-10-16 13:05:00,31.45,31.47,31.42,31.46,20022.0,31.45,31.47,31.42,31.46,20022.0
2015-10-16 13:10:00,31.46,31.47,31.43,31.44,3300.0,31.46,31.47,31.43,31.44,3300.0
2015-10-16 13:15:00,31.43,31.49,31.43,31.48,6300.0,31.43,31.49,31.43,31.48,6300.0
2015-10-16 13:20:00,31.48,31.53,31.48,31.5,3700.0,31.48,31.53,31.48,31.5,3700.0
2015-10-16 13:25:00,31.52,31.53,31.5,31.51,7200.0,31.52,31.53,31.5,31.51,7200.0
2015-10-16 13:30:00,31.54,31.54,31.44,31.44,3000.0,31.54,31.54,31.44,31.44,3000.0
2015-10-16 13:35:00,31.42,31.44,31.38,31.39,6392.0,31.42,31.44,31.38,31.39,6392.0
2015-10-16 13:40:00,31.38,31.46,31.38,31.46,2419.0,31.38,31.46,31.38,31.46,2419.0
2015-10-16 13:45:00,31.46,31.46,31.41,31.41,2596.0,31.46,31.46,31.41,31.41,2596.0
2015-10-16 13:50:00,31.41,31.42,31.36,31.36,4500.0,31.41,31.42,31.36,31.36,4500.0
2015-10-16 13:55:00,31.35,31.37,31.33,31.34,4432.0,31.35,31.37,31.33,31.34,4432.0
2015-10-16 14:00:00,31.32,31.32,31.28,31.3,5800.0,31.32,31.32,31.28,31.3,5800.0
2015-10-16 14:05:00,31.29,31.34,31.27,31.34,4800.0,31.29,31.34,31.27,31.34,4800.0
2015-10-16 14:10:00,31.33,31.36,31.29,31.35,6100.0,31.33,31.36,31.29,31.35,6100.0
2015-10-16 14:15:00,31.36,31.37,31.35,31.35,2900.0,31.36,31.37,31.35,31.35,2900.0
2015-10-16 14:20:00,31.34,31.4,31.32,31.4,7650.0,31.34,31.4,31.32,31.4,7650.0
2015-10-16 14:25:00,31.4,31.5,31.4,31.48,8589.0,31.4,31.5,31.4,31.48,8589.0
2015-10-16 14:30:00,31.48,31.5,31.43,31.44,14738.0,31.48,31.5,31.43,31.44,14738.0
2015-10-16 14:35:00,31.45,31.55,31.45,31.5,17768.0,31.45,31.55,31.45,31.5,17768.0
2015-10-16 14:40:00,31.49,31.52,31.45,31.45,10799.0,31.49,31.52,31.45,31.45,10799.0
2015-10-16 14:45:00,31.46,31.47,31.37,31.39,15072.0,31.46,31.47,31.37,31.39,15072.0
2015-10-16 14:50:00,31.39,31.46,31.38,31.45,10200.0,31.39,31.46,31.38,31.45,10200.0
2015-10-16 14:55:00,31.45,31.51,31.44,31.46,11100.0,31.45,31.51,31.44,31.46,11100.0
2015-10-16 15:00:00,31.46,31.46,31.33,31.39,9516.0,31.46,31.46,31.33,31.39,9516.0
2015-10-16 15:05:00,31.4,31.4,31.35,31.35,10307.0,31.4,31.4,31.35,31.35,10307.0
2015-10-16 15:10:00,31.35,31.4,31.35,31.35,17149.0,31.35,31.4,31.35,31.35,17149.0
2015-10-16 15:15:00,31.36,31.44,31.35,31.43,11700.0,31.36,31.44,31.35,31.43,11700.0
2015-10-16 15:20:00,31.42,31.49,31.41,31.49,14526.0,31.42,31.49,31.41,31.49,14526.0
2015-10-16 15:25:00,31.5,31.6,31.5,31.55,13751.0,31.5,31.6,31.5,31.55,13751.0
2015-10-16 15:30:00,31.56,31.66,31.56,31.58,11700.0,31.56,31.66,31.56,31.58,11700.0
2015-10-16 15:35:00,31.58,31.63,31.54,31.54,14393.0,31.58,31.63,31.54,31.54,14393.0
2015-10-16 15:40:00,31.54,31.57,31.53,31.55,15628.0,31.54,31.57,31.53,31.55,15628.0
2015-10-16 15:45:00,31.54,31.55,31.47,31.5,22484.0,31.54,31.55,31.47,31.5,22484.0
2015-10-16 15:50:00,31.5,31.54,31.48,31.51,54303.0,31.5,31.54,31.48,31.51,54303.0
2015-10-16 15:55:00,31.5,31.61,31.5,31.59,70211.0,31.5,31.61,31.5,31.59,70211.0
2015-10-19 09:30:00,31.39,31.74,31.01,31.69,21345.0,31.39,31.74,31.01,31.69,21345.0
2015-10-19 09:35:00,31.66,31.7,31.65,31.68,2175.0,31.66,31.7,31.65,31.68,2175.0
2015-10-19 09:40:00,31.68,31.71,31.63,31.71,1400.0,31.68,31.71,31.63,31.71,1400.0
2015-10-19 09:45:00,31.69,31.71,31.6,31.6,3100.0,31.69,31.71,31.6,31.6,3100.0
2015-10-19 09:50:00,31.59,31.67,31.57,31.62,5300.0,31.59,31.67,31.57,31.62,5300.0
2015-10-19 09:55:00,31.64,31.74,31.62,31.65,6300.0,31.64,31.74,31.62,31.65,6300.0
2015-10-19 10:00:00,31.65,31.71,31.64,31.66,4674.0,31.65,31.71,31.64,31.66,4674.0
2015-10-19 10:05:00,31.66,31.69,31.53,31.53,1900.0,31.66,31.69,31.53,31.53,1900.0
2015-10-19 10:10:00,31.53,31.69,31.51,31.69,5100.0,31.53,31.69,31.51,31.69,5100.0
2015-10-19 10:15:00,31.69,31.7,31.66,31.7,4500.0,31.69,31.7,31.66,31.7,4500.0
2015-10-19 10:20:00,31.7,31.7,31.6,31.6,3155.0,31.7,31.7,31.6,31.6,3155.0
2015-10-19 10:25:00,31.6,31.6,31.46,31.54,11659.0,31.6,31.6,31.46,31.54,11659.0
2015-10-19 10:30:00,31.53,31.53,31.44,31.44,7800.0,31.53,31.53,31.44,31.44,7800.0
2015-10-19 10:35:00,31.41,31.47,31.37,31.43,10368.0,31.41,31.47,31.37,31.43,10368.0
2015-10-19 10:40:00,31.48,31.54,31.47,31.54,2800.0,31.48,31.54,31.47,31.54,2800.0
2015-10-19 10:45:00,31.54,31.56,31.52,31.52,1500.0,31.54,31.56,31.52,31.52,1500.0
2015-10-19 10:50:00,31.52,31.56,31.49,31.5,3400.0,31.52,31.56,31.49,31.5,3400.0
2015-10-19 10:55:00,31.5,31.52,31.45,31.52,3600.0,31.5,31.52,31.45,31.52,3600.0
2015-10-19 11:00:00,31.49,31.49,31.4,31.41,17659.0,31.49,31.49,31.4,31.41,17659.0
2015-10-19 11:05:00,31.4,31.45,31.39,31.45,9100.0,31.4,31.45,31.39,31.45,9100.0
2015-10-19 11:10:00,31.44,31.53,31.44,31.53,3300.0,31.44,31.53,31.44,31.53,3300.0
2015-10-19 11:15:00,31.52,31.63,31.51,31.56,12550.0,31.52,31.63,31.51,31.56,12550.0
2015-10-19 11:20:00,31.54,31.58,31.49,31.53,13350.0,31.54,31.58,31.49,31.53,13350.0
2015-10-19 11:25:00,31.49,31.54,31.49,31.54,3263.0,31.49,31.54,31.49,31.54,3263.0
2015-10-19 11:30:00,31.57,31.62,31.54,31.6,2800.0,31.57,31.62,31.54,31.6,2800.0
2015-10-19 11:35:00,31.57,31.63,31.57,31.6,5631.0,31.57,31.63,31.57,31.6,5631.0
2015-10-19 11:40:00,31.58,31.65,31.58,31.62,10567.0,31.58,31.65,31.58,31.62,10567.0
2015-10-19 11:45:00,31.65,31.68,31.61,31.62,10677.0,31.65,31.68,31.61,31.62,10677.0
2015-10-19 11:50:00,31.62,31.65,31.59,31.59,6700.0,31.62,31.65,31.59,31.59,6700.0
2015-10-19 11:55:00,31.55,31.6,31.5,31.6,4615.0,31.55,31.6,31.5,31.6,4615.0
2015-10-19 12:00:00,31.59,31.62,31.51,31.51,3300.0,31.59,31.62,31.51,31.51,3300.0
2015-10-19 12:05:00,31.49,31.49,31.46,31.48,1800.0,31.49,31.49,31.46,31.48,1800.0
2015-10-19 12:10:00,31.47,31.48,31.42,31.43,18300.0,31.47,31.48,31.42,31.43,18300.0
2015-10-19 12:15:00,31.42,31.45,31.37,31.37,6927.0,31.42,31.45,31.37,31.37,6927.0
2015-10-19 12:20:00,31.39,31.4,31.32,31.33,6347.0,31.39,31.4,31.32,31.33,6347.0
2015-10-19 12:25:00,31.35,31.44,31.33,31.39,1800.0,31.35,31.44,31.33,31.39,1800.0
2015-10-19 12:30:00,31.39,31.39,31.35,31.36,1900.0,31.39,31.39,31.35,31.36,1900.0
2015-10-19 12:35:00,31.39,31.41,31.37,31.38,3500.0,31.39,31.41,31.37,31.38,3500.0
2015-10-19 12:40:00,31.43,31.45,31.4,31.45,2085.0,31.43,31.45,31.4,31.45,2085.0
2015-10-19 12:45:00,31.43,31.43,31.39,31.4,2805.0,31.43,31.43,31.39,31.4,2805.0
2015-10-19 12:50:00,31.41,31.43,31.33,31.35,2300.0,31.41,31.43,31.33,31.35,2300.0
2015-10-19 12:55:00,31.34,31.41,31.34,31.41,2900.0,31.34,31.41,31.34,31.41,2900.0
2015-10-19 13:00:00,31.41,31.44,31.4,31.42,1600.0,31.41,31.44,31.4,31.42,1600.0
2015-10-19 13:05:00,31.41,31.42,31.37,31.4,3000.0,31.41,31.42,31.37,31.4,3000.0
2015-10-19 13:10:00,31.43,31.44,31.34,31.39,3050.0,31.43,31.44,31.34,31.39,3050.0
2015-10-19 13:15:00,31.39,31.41,31.37,31.37,1675.0,31.39,31.41,31.37,31.37,1675.0
2015-10-19 13:20:00,31.33,31.33,31.27,31.32,2600.0,31.33,31.33,31.27,31.32,2600.0
2015-10-19 13:25:00,31.31,31.31,31.27,31.27,1200.0,31.31,31.31,31.27,31.27,1200.0
2015-10-19 13:30:00,31.23,31.26,31.17,31.17,4379.0,31.23,31.26,31.17,31.17,4379.0
2015-10-19 13:35:00,31.17,31.23,31.16,31.23,1700.0,31.17,31.23,31.16,31.23,1700.0
2015-10-19 13:40:00,31.25,31.31,31.23,31.29,2100.0,31.25,31.31,31.23,31.29,2100.0
2015-10-19 13:45:00,31.26,31.3,31.25,31.29,3433.0,31.26,31.3,31.25,31.29,3433.0
2015-10-19 13:50:00,31.29,31.34,31.28,31.34,1800.0,31.29,31.34,31.28,31.34,1800.0
2015-10-19 13:55:00,31.33,31.35,31.28,31.28,1700.0,31.33,31.35,31.28,31.28,1700.0
2015-10-19 14:00:00,31.29,31.35,31.25,31.34,5783.0,31.29,31.35,31.25,31.34,5783.0
2015-10-19 14:05:00,31.35,31.35,31.28,31.28,1600.0,31.35,31.35,31.28,31.28,1600.0
2015-10-19 14:10:00,31.3,31.32,31.26,31.32,2300.0,31.3,31.32,31.26,31.32,2300.0
2015-10-19 14:15:00,31.32,31.32,31.26,31.29,3600.0,31.32,31.32,31.26,31.29,3600.0
2015-10-19 14:20:00,31.3,31.31,31.27,31.27,3089.0,31.3,31.31,31.27,31.27,3089.0
2015-10-19 14:25:00,31.26,31.26,31.21,31.23,3000.0,31.26,31.26,31.21,31.23,3000.0
2015-10-19 14:30:00,31.24,31.3,31.24,31.29,1900.0,31.24,31.3,31.24,31.29,1900.0
2015-10-19 14:35:00,31.27,31.34,31.27,31.33,1889.0,31.27,31.34,31.27,31.33,1889.0
2015-10-19 14:40:00,31.32,31.32,31.28,31.3,1400.0,31.32,31.32,31.28,31.3,1400.0
2015-10-19 14:45:00,31.3,31.32,31.3,31.32,1700.0,31.3,31.32,31.3,31.32,1700.0
2015-10-19 14:50:00,31.31,31.34,31.29,31.33,1700.0,31.31,31.34,31.29,31.33,1700.0
2015-10-19 14:55:00,31.33,31.34,31.32,31.32,1400.0,31.33,31.34,31.32,31.32,1400.0
2015-10-19 15:00:00,31.33,31.38,31.32,31.38,3800.0,31.33,31.38,31.32,31.38,3800.0
2015-10-19 15:05:00,31.37,31.37,31.33,31.34,3800.0,31.37,31.37,31.33,31.34,3800.0
2015-10-19 15:10:00,31.33,31.38,31.33,31.35,4200.0,31.33,31.38,31.33,31.35,4200.0
2015-10-19 15:15:00,31.36,31.38,31.36,31.37,2700.0,31.36,31.38,31.36,31.37,2700.0
2015-10-19 15:20:00,31.37,31.4,31.37,31.4,3900.0,31.37,31.4,31.37,31.4,3900.0
2015-10-19 15:25:00,31.4,31.4,31.33,31.34,8379.0,31.4,31.4,31.33,31.34,8379.0
2015-10-19 15:30:00,31.35,31.36,31.32,31.35,6525.0,31.35,31.36,31.32,31.35,6525.0
2015-10-19 15:35:00,31.35,31.4,31.34,31.34,7412.0,31.35,31.4,31.34,31.34,7412.0
2015-10-19 15:40:00,31.34,31.37,31.32,31.34,4600.0,31.34,31.37,31.32,31.34,4600.0
2015-10-19 15:45:00,31.34,31.4,31.34,31.36,9850.0,31.34,31.4,31.34,31.36,9850.0
2015-10-19 15:50:00,31.36,31.4,31.34,31.38,9700.0,31.36,31.4,31.34,31.38,9700.0
2015-10-19 15:55:00,31.38,31.4,31.36,31.39,15404.0,31.38,31.4,31.36,31.39,15404.0
2015-10-20 09:30:00,31.19,31.68,31.1,31.68,30899.0,31.19,31.68,31.1,31.68,30899.0
2015-10-20 09:35:00,31.67,31.68,31.53,31.56,32077.0,31.67,31.68,31.53,31.56,32077.0
2015-10-20 09:40:00,31.58,31.82,31.57,31.71,49344.0,31.58,31.82,31.57,31.71,49344.0
2015-10-20 09:45:00,31.68,31.84,31.68,31.79,16526.0,31.68,31.84,31.68,31.79,16526.0
2015-10-20 09:50:00,31.79,31.84,31.74,31.81,14900.0,31.79,31.84,31.74,31.81,14900.0
2015-10-20 09:55:00,31.81,31.81,31.71,31.77,15300.0,31.81,31.81,31.71,31.77,15300.0
2015-10-20 10:00:00,31.79,31.82,31.72,31.75,11025.0,31.79,31.82,31.72,31.75,11025.0
2015-10-20 10:05:00,31.74,31.81,31.73,31.75,7162.0,31.74,31.81,31.73,31.75,7162.0
2015-10-20 10:10:00,31.74,31.81,31.67,31.67,24792.0,31.74,31.81,31.67,31.67,24792.0
2015-10-20 10:15:00,31.65,31.77,31.65,31.76,6109.0,31.65,31.77,31.65,31.76,6109.0
2015-10-20 10:20:00,31.77,31.9,31.77,31.89,29920.0,31.77,31.9,31.77,31.89,29920.0
2015-10-20 10:25:00,31.89,31.94,31.87,31.89,30639.0,31.89,31.94,31.87,31.89,30639.0
2015-10-20 10:30:00,31.88,31.9,31.82,31.88,7634.0,31.88,31.9,31.82,31.88,7634.0
2015-10-20 10:35:00,31.87,31.91,31.82,31.85,20204.0,31.87,31.91,31.82,31.85,20204.0
2015-10-20 10:40:00,31.85,31.91,31.85,31.87,23045.0,31.85,31.91,31.85,31.87,23045.0
2015-10-20 10:45:00,31.87,31.91,31.87,31.89,16809.0,31.87,31.91,31.87,31.89,16809.0
2015-10-20 10:50:00,31.91,31.97,31.9,31.94,10200.0,31.91,31.97,31.9,31.94,10200.0
2015-10-20 10:55:00,31.94,31.94,31.86,31.9,11580.0,31.94,31.94,31.86,31.9,11580.0
2015-10-20 11:00:00,31.89,31.89,31.81,31.81,3400.0,31.89,31.89,31.81,31.81,3400.0
2015-10-20 11:05:00,31.81,31.81,31.74,31.79,6202.0,31.81,31.81,31.74,31.79,6202.0
2015-10-20 11:10:00,31.8,31.83,31.75,31.78,25500.0,31.8,31.83,31.75,31.78,25500.0
2015-10-20 11:15:00,31.78,31.82,31.76,31.79,4495.0,31.78,31.82,31.76,31.79,4495.0
2015-10-20 11:20:00,31.8,31.85,31.79,31.85,10575.0,31.8,31.85,31.79,31.85,10575.0
2015-10-20 11:25:00,31.83,31.95,31.82,31.88,34907.0,31.83,31.95,31.82,31.88,34907.0
2015-10-20 11:30:00,31.86,31.92,31.8,31.8,7203.0,31.86,31.92,31.8,31.8,7203.0
2015-10-20 11:35:00,31.8,31.87,31.78,31.84,4300.0,31.8,31.87,31.78,31.84,4300.0
2015-10-20 11:40:00,31.83,31.87,31.77,31.78,15320.0,31.83,31.87,31.77,31.78,15320.0
2015-10-20 11:45:00,31.76,31.81,31.72,31.72,2398.0,31.76,31.81,31.72,31.72,2398.0
2015-10-20 11:50:00,31.74,31.76,31.7,31.7,2800.0,31.74,31.76,31.7,31.7,2800.0
2015-10-20 11:55:00,31.7,31.7,31.63,31.68,2515.0,31.7,31.7,31.63,31.68,2515.0
2015-10-20 12:00:00,31.67,31.69,31.57,31.63,3400.0,31.67,31.69,31.57,31.63,3400.0
2015-10-20 12:05:00,31.6,31.66,31.54,31.66,4300.0,31.6,31.66,31.54,31.66,4300.0
2015-10-20 12:10:00,31.69,31.69,31.59,31.63,4328.0,31.69,31.69,31.59,31.63,4328.0
2015-10-20 12:15:00,31.6,31.6,31.53,31.53,4500.0,31.6,31.6,31.53,31.53,4500.0
2015-10-20 12:20:00,31.5,31.52,31.48,31.5,5191.0,31.5,31.52,31.48,31.5,5191.0
2015-10-20 12:25:00,31.5,31.61,31.49,31.6,6348.0,31.5,31.61,31.49,31.6,6348.0
2015-10-20 12:30:00,31.61,31.63,31.58,31.6,9107.0,31.61,31.63,31.58,31.6,9107.0
2015-10-20 12:35:00,31.62,31.63,31.59,31.61,2800.0,31.62,31.63,31.59,31.61,2800.0
2015-10-20 12:40:00,31.63,31.67,31.63,31.65,3500.0,31.63,31.67,31.63,31.65,3500.0
2015-10-20 12:45:00,31.65,31.71,31.65,31.66,2300.0,31.65,31.71,31.65,31.66,2300.0
2015-10-20 12:50:00,31.66,31.7,31.64,31.68,2600.0,31.66,31.7,31.64,31.68,2600.0
2015-10-20 12:55:00,31.65,31.7,31.64,31.7,1913.0,31.65,31.7,31.64,31.7,1913.0
2015-10-20 13:00:00,31.7,31.7,31.64,31.65,3770.0,31.7,31.7,31.64,31.65,3770.0
2015-10-20 13:05:00,31.64,31.71,31.6,31.62,6600.0,31.64,31.71,31.6,31.62,6600.0
2015-10-20 13:10:00,31.63,31.7,31.63,31.68,1957.0,31.63,31.7,31.63,31.68,1957.0
2015-10-20 13:15:00,31.68,31.75,31.68,31.69,2700.0,31.68,31.75,31.68,31.69,2700.0
2015-10-20 13:20:00,31.7,31.72,31.66,31.71,1700.0,31.7,31.72,31.66,31.71,1700.0
2015-10-20 13:25:00,31.69,31.69,31.57,31.68,4400.0,31.69,31.69,31.57,31.68,4400.0
2015-10-20 13:30:00,31.65,31.65,31.6,31.64,3200.0,31.65,31.65,31.6,31.64,3200.0
2015-10-20 13:35:00,31.64,31.64,31.59,31.61,2500.0,31.64,31.64,31.59,31.61,2500.0
2015-10-20 13:40:00,31.59,31.62,31.58,31.58,3800.0,31.59,31.62,31.58,31.58,3800.0
2015-10-20 13:45:00,31.57,31.62,31.55,31.62,3800.0,31.57,31.62,31.55,31.62,3800.0
2015-10-20 13:50:00,31.61,31.67,31.58,31.66,4403.0,31.61,31.67,31.58,31.66,4403.0
2015-10-20 13:55:00,31.64,31.68,31.64,31.64,4100.0,31.64,31.68,31.64,31.64,4100.0
2015-10-20 14:00:00,31.65,31.69,31.64,31.67,4195.0,31.65,31.69,31.64,31.67,4195.0
2015-10-20 14:05:00,31.66,31.69,31.61,31.65,9300.0,31.66,31.69,31.61,31.65,9300.0
2015-10-20 14:10:00,31.65,31.66,31.61,31.62,6445.0,31.65,31.66,31.61,31.62,6445.0
2015-10-20 14:15:00,31.62,31.64,31.61,31.64,5297.0,31.62,31.64,31.61,31.64,5297.0
2015-10-20 14:20:00,31.67,31.72,31.64,31.68,5800.0,31.67,31.72,31.64,31.68,5800.0
2015-10-20 14:25:00,31.69,31.75,31.69,31.74,5300.0,31.69,31.75,31.69,31.74,5300.0
2015-10-20 14:30:00,31.73,31.74,31.69,31.7,5495.0,31.73,31.74,31.69,31.7,5495.0
2015-10-20 14:35:00,31.68,31.69,31.64,31.66,4410.0,31.68,31.69,31.64,31.66,4410.0
2015-10-20 14:40:00,31.68,31.74,31.65,31.66,4805.0,31.68,31.74,31.65,31.66,4805.0
2015-10-20 14:45:00,31.65,31.75,31.65,31.73,7424.0,31.65,31.75,31.65,31.73,7424.0
2015-10-20 14:50:00,31.72,31.79,31.72,31.74,6060.0,31.72,31.79,31.72,31.74,6060.0
2015-10-20 14:55:00,31.75,31.81,31.73,31.81,4710.0,31.75,31.81,31.73,31.81,4710.0
2015-10-20 15:00:00,31.8,31.81,31.76,31.76,4800.0,31.8,31.81,31.76,31.76,4800.0
2015-10-20 15:05:00,31.75,31.78,31.73,31.74,5844.0,31.75,31.78,31.73,31.74,5844.0
2015-10-20 15:10:00,31.75,31.81,31.75,31.78,5606.0,31.75,31.81,31.75,31.78,5606.0
2015-10-20 15:15:00,31.78,31.79,31.72,31.74,6300.0,31.78,31.79,31.72,31.74,6300.0
2015-10-20 15:20:00,31.75,31.81,31.75,31.81,4200.0,31.75,31.81,31.75,31.81,4200.0
2015-10-20 15:25:00,31.78,31.79,31.73,31.74,8817.0,31.78,31.79,31.73,31.74,8817.0
2015-10-20 15:30:00,31.75,31.76,31.71,31.73,7852.0,31.75,31.76,31.71,31.73,7852.0
2015-10-20 15:35:00,31.73,31.77,31.71,31.73,14295.0,31.73,31.77,31.71,31.73,14295.0
2015-10-20 15:40:00,31.74,31.75,31.7,31.71,8897.0,31.74,31.75,31.7,31.71,8897.0
2015-10-20 15:45:00,31.71,31.76,31.71,31.74,14300.0,31.71,31.76,31.71,31.74,14300.0
2015-10-20 15:50:00,31.74,31.77,31.7,31.75,19738.0,31.74,31.77,31.7,31.75,19738.0
2015-10-20 15:55:00,31.74,31.76,31.71,31.73,39639.0,31.74,31.76,31.71,31.73,39639.0
2015-10-21 09:30:00,31.92,31.92,31.7,31.79,18977.0,31.92,31.92,31.7,31.79,18977.0
2015-10-21 09:35:00,31.81,31.81,31.8,31.8,600.0,31.81,31.81,31.8,31.8,600.0
2015-10-21 09:40:00,31.81,31.88,31.78,31.88,1000.0,31.81,31.88,31.78,31.88,1000.0
2015-10-21 09:45:00,31.93,31.93,31.84,31.85,2900.0,31.93,31.93,31.84,31.85,2900.0
2015-10-21 09:50:00,31.86,31.93,31.85,31.85,3700.0,31.86,31.93,31.85,31.85,3700.0
2015-10-21 09:55:00,31.86,31.9,31.81,31.89,3800.0,31.86,31.9,31.81,31.89,3800.0
2015-10-21 10:00:00,31.83,31.84,31.79,31.79,864.0,31.83,31.84,31.79,31.79,864.0
2015-10-21 10:05:00,31.8,31.9,31.78,31.9,1453.0,31.8,31.9,31.78,31.9,1453.0
2015-10-21 10:10:00,31.9,31.9,31.83,31.83,500.0,31.9,31.9,31.83,31.83,500.0
2015-10-21 10:15:00,31.85,31.85,31.78,31.82,1352.0,31.85,31.85,31.78,31.82,1352.0
2015-10-21 10:20:00,31.83,31.86,31.78,31.79,3600.0,31.83,31.86,31.78,31.79,3600.0
2015-10-21 10:25:00,31.77,31.83,31.71,31.82,8569.0,31.77,31.83,31.71,31.82,8569.0
2015-10-21 10:30:00,31.77,31.85,31.76,31.85,1800.0,31.77,31.85,31.76,31.85,1800.0
2015-10-21 10:35:00,31.86,31.87,31.81,31.82,2880.0,31.86,31.87,31.81,31.82,2880.0
2015-10-21 10:40:00,31.8,31.85,31.8,31.85,707.0,31.8,31.85,31.8,31.85,707.0
2015-10-21 10:45:00,31.86,31.86,31.81,31.81,1875.0,31.86,31.86,31.81,31.81,1875.0
2015-10-21 10:50:00,31.79,31.91,31.79,31.83,5100.0,31.79,31.91,31.79,31.83,5100.0
2015-10-21 10:55:00,31.83,31.92,31.83,31.88,2156.0,31.83,31.92,31.83,31.88,2156.0
2015-10-21 11:00:00,31.88,31.94,31.86,31.94,10300.0,31.88,31.94,31.86,31.94,10300.0
2015-10-21 11:05:00,31.96,31.97,31.85,31.85,8750.0,31.96,31.97,31.85,31.85,8750.0
2015-10-21 11:10:00,31.86,31.86,31.74,31.81,2150.0,31.86,31.86,31.74,31.81,2150.0
2015-10-21 11:15:00,31.84,31.88,31.84,31.86,1700.0,31.84,31.88,31.84,31.86,1700.0
2015-10-21 11:20:00,31.85,31.89,31.81,31.89,3200.0,31.85,31.89,31.81,31.89,3200.0
2015-10-21 11:25:00,31.92,31.92,31.87,31.87,8840.0,31.92,31.92,31.87,31.87,8840.0
2015-10-21 11:30:00,31.86,31.94,31.83,31.94,6000.0,31.86,31.94,31.83,31.94,6000.0
2015-10-21 11:35:00,31.93,32.03,31.93,32.03,8075.0,31.93,32.03,31.93,32.03,8075.0
2015-10-21 11:40:00,32.03,32.04,31.9,31.92,8336.0,32.03,32.04,31.9,31.92,8336.0
2015-10-21 11:45:00,31.9,31.9,31.83,31.86,3698.0,31.9,31.9,31.83,31.86,3698.0
2015-10-21 11:50:00,31.84,31.88,31.83,31.84,1500.0,31.84,31.88,31.83,31.84,1500.0
2015-10-21 11:55:00,31.83,31.85,31.8,31.84,1548.0,31.83,31.85,31.8,31.84,1548.0
2015-10-21 12:00:00,31.85,31.85,31.78,31.78,2000.0,31.85,31.85,31.78,31.78,2000.0
2015-10-21 12:05:00,31.76,31.82,31.76,31.79,1800.0,31.76,31.82,31.76,31.79,1800.0
2015-10-21 12:10:00,31.7,31.77,31.7,31.77,1100.0,31.7,31.77,31.7,31.77,1100.0
2015-10-21 12:15:00,31.78,31.78,31.7,31.7,1000.0,31.78,31.78,31.7,31.7,1000.0
2015-10-21 12:20:00,31.69,31.82,31.69,31.82,19938.0,31.69,31.82,31.69,31.82,19938.0
2015-10-21 12:25:00,31.82,31.94,31.81,31.94,25794.0,31.82,31.94,31.81,31.94,25794.0
2015-10-21 12:30:00,31.94,32.1,31.94,32.08,13114.0,31.94,32.1,31.94,32.08,13114.0
2015-10-21 12:35:00,32.08,32.09,32.0,32.03,4050.0,32.08,32.09,32.0,32.03,4050.0
2015-10-21 12:40:00,32.04,32.04,31.98,32.02,3100.0,32.04,32.04,31.98,32.02,3100.0
2015-10-21 12:45:00,32.02,32.08,31.99,32.08,13361.0,32.02,32.08,31.99,32.08,13361.0
2015-10-21 12:50:00,32.08,32.09,32.04,32.04,7492.0,32.08,32.09,32.04,32.04,7492.0
2015-10-21 12:55:00,32.04,32.05,31.98,32.01,8256.0,32.04,32.05,31.98,32.01,8256.0
2015-10-21 13:00:00,32.0,32.01,31.97,32.0,19935.0,32.0,32.01,31.97,32.0,19935.0
2015-10-21 13:05:00,32.01,32.03,32.0,32.02,12274.0,32.01,32.03,32.0,32.02,12274.0
2015-10-21 13:10:00,32.02,32.02,32.0,32.01,3175.0,32.02,32.02,32.0,32.01,3175.0
2015-10-21 13:15:00,32.01,32.01,31.81,31.81,3300.0,32.01,32.01,31.81,31.81,3300.0
2015-10-21 13:20:00,31.8,31.86,31.8,31.86,1700.0,31.8,31.86,31.8,31.86,1700.0
2015-10-21 13:25:00,31.84,31.84,31.76,31.81,6500.0,31.84,31.84,31.76,31.81,6500.0
2015-10-21 13:30:00,31.8,31.83,31.61,31.82,31256.0,31.8,31.83,31.61,31.82,31256.0
2015-10-21 13:35:00,31.81,31.82,31.66,31.69,3500.0,31.81,31.82,31.66,31.69,3500.0
2015-10-21 13:40:00,31.73,31.81,31.73,31.78,2100.0,31.73,31.81,31.73,31.78,2100.0
2015-10-21 13:45:00,31.76,31.76,31.67,31.68,1714.0,31.76,31.76,31.67,31.68,1714.0
2015-10-21 13:50:00,31.74,31.79,31.71,31.75,10919.0,31.74,31.79,31.71,31.75,10919.0
2015-10-21 13:55:00,31.75,31.78,31.68,31.73,3520.0,31.75,31.78,31.68,31.73,3520.0
2015-10-21 14:00:00,31.72,31.78,31.68,31.76,9715.0,31.72,31.78,31.68,31.76,9715.0
2015-10-21 14:05:00,31.73,31.79,31.72,31.76,8607.0,31.73,31.79,31.72,31.76,8607.0
2015-10-21 14:10:00,31.75,31.81,31.73,31.8,5500.0,31.75,31.81,31.73,31.8,5500.0
2015-10-21 14:15:00,31.8,31.81,31.75,31.81,7483.0,31.8,31.81,31.75,31.81,7483.0
2015-10-21 14:20:00,31.78,31.8,31.76,31.8,3685.0,31.78,31.8,31.76,31.8,3685.0
2015-10-21 14:25:00,31.81,31.85,31.78,31.82,4450.0,31.81,31.85,31.78,31.82,4450.0
2015-10-21 14:30:00,31.83,31.89,31.83,31.85,4390.0,31.83,31.89,31.83,31.85,4390.0
2015-10-21 14:35:00,31.83,31.97,31.82,31.96,5504.0,31.83,31.97,31.82,31.96,5504.0
2015-10-21 14:40:00,31.97,32.01,31.94,31.95,4772.0,31.97,32.01,31.94,31.95,4772.0
2015-10-21 14:45:00,31.95,31.95,31.89,31.92,2900.0,31.95,31.95,31.89,31.92,2900.0
2015-10-21 14:50:00,31.91,31.92,31.86,31.88,3477.0,31.91,31.92,31.86,31.88,3477.0
2015-10-21 14:55:00,31.89,31.93,31.86,31.88,6800.0,31.89,31.93,31.86,31.88,6800.0
2015-10-21 15:00:00,31.89,31.92,31.88,31.92,4513.0,31.89,31.92,31.88,31.92,4513.0
2015-10-21 15:05:00,31.91,31.96,31.9,31.93,6600.0,31.91,31.96,31.9,31.93,6600.0
2015-10-21 15:10:00,31.95,31.95,31.79,31.79,9315.0,31.95,31.95,31.79,31.79,9315.0
2015-10-21 15:15:00,31.8,31.8,31.72,31.76,6580.0,31.8,31.8,31.72,31.76,6580.0
2015-10-21 15:20:00,31.76,31.83,31.76,31.8,9378.0,31.76,31.83,31.76,31.8,9378.0
2015-10-21 15:25:00,31.8,31.83,31.8,31.81,7275.0,31.8,31.83,31.8,31.81,7275.0
2015-10-21 15:30:00,31.8,31.81,31.76,31.8,10100.0,31.8,31.81,31.76,31.8,10100.0
2015-10-21 15:35:00,31.79,31.85,31.78,31.82,17078.0,31.79,31.85,31.78,31.82,17078.0
2015-10-21 15:40:00,31.8,31.8,31.73,31.73,6500.0,31.8,31.8,31.73,31.73,6500.0
2015-10-21 15:45:00,31.74,31.78,31.73,31.77,9300.0,31.74,31.78,31.73,31.77,9300.0
2015-10-21 15:50:00,31.75,31.79,31.7,31.79,23455.0,31.75,31.79,31.7,31.79,23455.0
2015-10-21 15:55:00,31.79,31.79,31.75,31.77,52415.0,31.79,31.79,31.75,31.77,52415.0
2015-10-22 09:30:00,32.23,32.48,32.09,32.1,30558.0,32.23,32.48,32.09,32.1,30558.0
2015-10-22 09:35:00,32.1,32.39,31.9,32.3,12409.0,32.1,32.39,31.9,32.3,12409.0
2015-10-22 09:40:00,32.34,32.55,32.34,32.45,16564.0,32.34,32.55,32.34,32.45,16564.0
2015-10-22 09:45:00,32.42,32.45,32.39,32.45,21224.0,32.42,32.45,32.39,32.45,21224.0
2015-10-22 09:50:00,32.44,32.49,32.37,32.43,73483.0,32.44,32.49,32.37,32.43,73483.0
2015-10-22 09:55:00,32.41,32.65,32.41,32.62,14833.0,32.41,32.65,32.41,32.62,14833.0
2015-10-22 10:00:00,32.64,32.72,32.49,32.49,24182.0,32.64,32.72,32.49,32.49,24182.0
2015-10-22 10:05:00,32.49,32.57,32.45,32.45,5526.0,32.49,32.57,32.45,32.45,5526.0
2015-10-22 10:10:00,32.42,32.47,32.29,32.38,9558.0,32.42,32.47,32.29,32.38,9558.0
2015-10-22 10:15:00,32.37,32.44,32.31,32.39,8450.0,32.37,32.44,32.31,32.39,8450.0
2015-10-22 10:20:00,32.4,32.51,32.36,32.4,13398.0,32.4,32.51,32.36,32.4,13398.0
2015-10-22 10:25:00,32.39,32.42,32.31,32.32,7769.0,32.39,32.42,32.31,32.32,7769.0
2015-10-22 10:30:00,32.31,32.37,32.25,32.29,12100.0,32.31,32.37,32.25,32.29,12100.0
2015-10-22 10:35:00,32.3,32.39,32.22,32.22,30141.0,32.3,32.39,32.22,32.22,30141.0
2015-10-22 10:40:00,32.21,32.25,32.15,32.24,21043.0,32.21,32.25,32.15,32.24,21043.0
2015-10-22 10:45:00,32.26,32.45,32.25,32.45,14669.0,32.26,32.45,32.25,32.45,14669.0
2015-10-22 10:50:00,32.49,32.54,32.42,32.46,5300.0,32.49,32.54,32.42,32.46,5300.0
2015-10-22 10:55:00,32.5,32.62,32.4,32.58,10883.0,32.5,32.62,32.4,32.58,10883.0
2015-10-22 11:00:00,32.58,32.62,32.54,32.62,10094.0,32.58,32.62,32.54,32.62,10094.0
2015-10-22 11:05:00,32.63,32.64,32.49,32.54,12909.0,32.63,32.64,32.49,32.54,12909.0
2015-10-22 11:10:00,32.52,32.58,32.51,32.55,7720.0,32.52,32.58,32.51,32.55,7720.0
2015-10-22 11:15:00,32.57,32.57,32.52,32.57,8469.0,32.57,32.57,32.52,32.57,8469.0
2015-10-22 11:20:00,32.55,32.61,32.53,32.54,6745.0,32.55,32.61,32.53,32.54,6745.0
2015-10-22 11:25:00,32.54,32.57,32.51,32.52,11500.0,32.54,32.57,32.51,32.52,11500.0
2015-10-22 11:30:00,32.5,32.53,32.48,32.52,5722.0,32.5,32.53,32.48,32.52,5722.0
2015-10-22 11:35:00,32.52,32.55,32.49,32.55,4827.0,32.52,32.55,32.49,32.55,4827.0
2015-10-22 11:40:00,32.56,32.57,32.48,32.51,5198.0,32.56,32.57,32.48,32.51,5198.0
2015-10-22 11:45:00,32.51,32.61,32.5,32.6,9456.0,32.51,32.61,32.5,32.6,9456.0
2015-10-22 11:50:00,32.57,32.57,32.42,32.42,34856.0,32.57,32.57,32.42,32.42,34856.0
2015-10-22 11:55:00,32.44,32.55,32.43,32.55,6504.0,32.44,32.55,32.43,32.55,6504.0
2015-10-22 12:00:00,32.54,32.64,32.54,32.64,6000.0,32.54,32.64,32.54,32.64,6000.0
2015-10-22 12:05:00,32.64,32.65,32.57,32.57,5400.0,32.64,32.65,32.57,32.57,5400.0
2015-10-22 12:10:00,32.59,32.62,32.54,32.55,34109.0,32.59,32.62,32.54,32.55,34109.0
2015-10-22 12:15:00,32.55,32.71,32.54,32.67,8120.0,32.55,32.71,32.54,32.67,8120.0
2015-10-22 12:20:00,32.69,32.71,32.67,32.68,6550.0,32.69,32.71,32.67,32.68,6550.0
2015-10-22 12:25:00,32.69,32.76,32.69,32.71,6771.0,32.69,32.76,32.69,32.71,6771.0
2015-10-22 12:30:00,32.71,32.74,32.7,32.7,142880.0,32.71,32.74,32.7,32.7,142880.0
2015-10-22 12:35:00,32.7,32.8,32.69,32.78,9391.0,32.7,32.8,32.69,32.78,9391.0
2015-10-22 12:40:00,32.78,32.83,32.78,32.82,5456.0,32.78,32.83,32.78,32.82,5456.0
2015-10-22 12:45:00,32.81,32.84,32.8,32.84,5900.0,32.81,32.84,32.8,32.84,5900.0
2015-10-22 12:50:00,32.83,32.88,32.82,32.83,9000.0,32.83,32.88,32.82,32.83,9000.0
2015-10-22 12:55:00,32.83,32.86,32.79,32.83,5656.0,32.83,32.86,32.79,32.83,5656.0
2015-10-22 13:00:00,32.84,32.85,32.81,32.85,3755.0,32.84,32.85,32.81,32.85,3755.0
2015-10-22 13:05:00,32.86,32.9,32.84,32.86,12111.0,32.86,32.9,32.84,32.86,12111.0
2015-10-22 13:10:00,32.86,32.91,32.79,32.9,6684.0,32.86,32.91,32.79,32.9,6684.0
2015-10-22 13:15:00,32.9,32.9,32.76,32.77,6900.0,32.9,32.9,32.76,32.77,6900.0
2015-10-22 13:20:00,32.75,32.79,32.72,32.78,5348.0,32.75,32.79,32.72,32.78,5348.0
2015-10-22 13:25:00,32.78,32.79,32.64,32.66,2300.0,32.78,32.79,32.64,32.66,2300.0
2015-10-22 13:30:00,32.64,32.66,32.61,32.61,6435.0,32.64,32.66,32.61,32.61,6435.0
2015-10-22 13:35:00,32.63,32.69,32.55,32.58,17843.0,32.63,32.69,32.55,32.58,17843.0
2015-10-22 13:40:00,32.57,32.58,32.46,32.49,5669.0,32.57,32.58,32.46,32.49,5669.0
2015-10-22 13:45:00,32.5,32.51,32.42,32.44,3918.0,32.5,32.51,32.42,32.44,3918.0
2015-10-22 13:50:00,32.45,32.5,32.41,32.48,5502.0,32.45,32.5,32.41,32.48,5502.0
2015-10-22 13:55:00,32.49,32.5,32.41,32.41,4992.0,32.49,32.5,32.41,32.41,4992.0
2015-10-22 14:00:00,32.4,32.45,32.33,32.38,5930.0,32.4,32.45,32.33,32.38,5930.0
2015-10-22 14:05:00,32.37,32.38,32.27,32.29,6805.0,32.37,32.38,32.27,32.29,6805.0
2015-10-22 14:10:00,32.3,32.34,32.29,32.29,6900.0,32.3,32.34,32.29,32.29,6900.0
2015-10-22 14:15:00,32.3,32.3,32.22,32.25,6900.0,32.3,32.3,32.22,32.25,6900.0
2015-10-22 14:20:00,32.25,32.35,32.25,32.32,4700.0,32.25,32.35,32.25,32.32,4700.0
2015-10-22 14:25:00,32.32,32.48,32.32,32.42,10270.0,32.32,32.48,32.32,32.42,10270.0
2015-10-22 14:30:00,32.43,32.48,32.42,32.46,12800.0,32.43,32.48,32.42,32.46,12800.0
2015-10-22 14:35:00,32.45,32.54,32.42,32.52,17450.0,32.45,32.54,32.42,32.52,17450.0
2015-10-22 14:40:00,32.51,32.55,32.49,32.5,5900.0,32.51,32.55,32.49,32.5,5900.0
2015-10-22 14:45:00,32.51,32.64,32.51,32.63,11229.0,32.51,32.64,32.51,32.63,11229.0
2015-10-22 14:50:00,32.64,32.74,32.63,32.67,13661.0,32.64,32.74,32.63,32.67,13661.0
2015-10-22 14:55:00,32.68,32.71,32.67,32.71,7561.0,32.68,32.71,32.67,32.71,7561.0
2015-10-22 15:00:00,32.73,32.73,32.68,32.7,16669.0,32.73,32.73,32.68,32.7,16669.0
2015-10-22 15:05:00,32.7,32.7,32.62,32.64,30880.0,32.7,32.7,32.62,32.64,30880.0
2015-10-22 15:10:00,32.65,32.71,32.63,32.69,14784.0,32.65,32.71,32.63,32.69,14784.0
2015-10-22 15:15:00,32.69,32.71,32.64,32.64,6300.0,32.69,32.71,32.64,32.64,6300.0
2015-10-22 15:20:00,32.64,32.74,32.64,32.68,29388.0,32.64,32.74,32.64,32.68,29388.0
2015-10-22 15:25:00,32.68,32.74,32.67,32.71,8815.0,32.68,32.74,32.67,32.71,8815.0
2015-10-22 15:30:00,32.7,32.74,32.68,32.7,21707.0,32.7,32.74,32.68,32.7,21707.0
2015-10-22 15:35:00,32.71,32.74,32.69,32.71,8502.0,32.71,32.74,32.69,32.71,8502.0
2015-10-22 15:40:00,32.71,32.74,32.69,32.74,8158.0,32.71,32.74,32.69,32.74,8158.0
2015-10-22 15:45:00,32.74,32.75,32.64,32.66,13576.0,32.74,32.75,32.64,32.66,13576.0
2015-10-22 15:50:00,32.64,32.68,32.61,32.66,17694.0,32.64,32.68,32.61,32.66,17694.0
2015-10-22 15:55:00,32.67,32.77,32.66,32.76,43706.0,32.67,32.77,32.66,32.76,43706.0
2015-10-23 09:30:00,33.05,33.22,33.05,33.2,20940.0,33.05,33.22,33.05,33.2,20940.0
2015-10-23 09:35:00,33.19,33.2,32.92,32.97,5761.0,33.19,33.2,32.92,32.97,5761.0
2015-10-23 09:40:00,32.97,33.01,32.87,32.93,3796.0,32.97,33.01,32.87,32.93,3796.0
2015-10-23 09:45:00,32.93,32.99,32.9,32.99,6000.0,32.93,32.99,32.9,32.99,6000.0
2015-10-23 09:50:00,33.0,33.1,32.97,33.1,5800.0,33.0,33.1,32.97,33.1,5800.0
2015-10-23 09:55:00,33.12,33.13,33.02,33.06,3216.0,33.12,33.13,33.02,33.06,3216.0
2015-10-23 10:00:00,33.06,33.1,33.0,33.06,6980.0,33.06,33.1,33.0,33.06,6980.0
2015-10-23 10:05:00,33.05,33.1,33.01,33.02,2162.0,33.05,33.1,33.01,33.02,2162.0
2015-10-23 10:10:00,33.04,33.06,32.99,33.03,4954.0,33.04,33.06,32.99,33.03,4954.0
2015-10-23 10:15:00,33.04,33.09,33.01,33.05,7339.0,33.04,33.09,33.01,33.05,7339.0
2015-10-23 10:20:00,33.07,33.07,32.93,32.94,4503.0,33.07,33.07,32.93,32.94,4503.0
2015-10-23 10:25:00,32.93,32.97,32.83,32.83,4500.0,32.93,32.97,32.83,32.83,4500.0
2015-10-23 10:30:00,32.89,32.93,32.85,32.93,2800.0,32.89,32.93,32.85,32.93,2800.0
2015-10-23 10:35:00,32.91,32.91,32.9,32.9,400.0,32.91,32.91,32.9,32.9,400.0
2015-10-23 10:40:00,32.92,32.96,32.87,32.92,19116.0,32.92,32.96,32.87,32.92,19116.0
2015-10-23 10:45:00,32.93,32.93,32.8,32.82,27990.0,32.93,32.93,32.8,32.82,27990.0
2015-10-23 10:50:00,32.84,32.89,32.81,32.87,4700.0,32.84,32.89,32.81,32.87,4700.0
2015-10-23 10:55:00,32.87,32.88,32.81,32.84,2800.0,32.87,32.88,32.81,32.84,2800.0
2015-10-23 11:00:00,32.88,32.9,32.83,32.9,2900.0,32.88,32.9,32.83,32.9,2900.0
2015-10-23 11:05:00,32.9,32.96,32.88,32.94,8395.0,32.9,32.96,32.88,32.94,8395.0
2015-10-23 11:10:00,32.92,32.97,32.91,32.97,3300.0,32.92,32.97,32.91,32.97,3300.0
2015-10-23 11:15:00,32.98,33.06,32.96,32.97,5708.0,32.98,33.06,32.96,32.97,5708.0
2015-10-23 11:20:00,32.96,33.05,32.94,32.99,3700.0,32.96,33.05,32.94,32.99,3700.0
2015-10-23 11:25:00,32.99,33.01,32.94,32.96,4780.0,32.99,33.01,32.94,32.96,4780.0
2015-10-23 11:30:00,32.97,32.97,32.94,32.96,3400.0,32.97,32.97,32.94,32.96,3400.0
2015-10-23 11:35:00,32.97,32.97,32.88,32.9,2100.0,32.97,32.97,32.88,32.9,2100.0
2015-10-23 11:40:00,32.9,32.91,32.89,32.91,501.0,32.9,32.91,32.89,32.91,501.0
2015-10-23 11:45:00,32.9,32.92,32.87,32.87,2984.0,32.9,32.92,32.87,32.87,2984.0
2015-10-23 11:50:00,32.81,32.85,32.81,32.82,2631.0,32.81,32.85,32.81,32.82,2631.0
2015-10-23 11:55:00,32.85,32.85,32.81,32.81,1000.0,32.85,32.85,32.81,32.81,1000.0
2015-10-23 12:00:00,32.81,32.87,32.81,32.87,1200.0,32.81,32.87,32.81,32.87,1200.0
2015-10-23 12:05:00,32.87,32.9,32.84,32.9,1750.0,32.87,32.9,32.84,32.9,1750.0
2015-10-23 12:10:00,32.92,32.92,32.86,32.89,1000.0,32.92,32.92,32.86,32.89,1000.0
2015-10-23 12:15:00,32.9,32.96,32.89,32.95,3700.0,32.9,32.96,32.89,32.95,3700.0
2015-10-23 12:20:00,32.96,33.01,32.94,32.94,8353.0,32.96,33.01,32.94,32.94,8353.0
2015-10-23 12:25:00,32.95,33.02,32.95,33.02,6700.0,32.95,33.02,32.95,33.02,6700.0
2015-10-23 12:30:00,33.02,33.05,33.02,33.04,7400.0,33.02,33.05,33.02,33.04,7400.0
2015-10-23 12:35:00,33.02,33.04,32.97,32.98,6800.0,33.02,33.04,32.97,32.98,6800.0
2015-10-23 12:40:00,32.98,33.0,32.96,32.99,5300.0,32.98,33.0,32.96,32.99,5300.0
2015-10-23 12:45:00,32.98,33.02,32.97,33.02,3600.0,32.98,33.02,32.97,33.02,3600.0
2015-10-23 12:50:00,33.02,33.03,32.98,32.99,4400.0,33.02,33.03,32.98,32.99,4400.0
2015-10-23 12:55:00,32.99,33.03,32.99,33.01,6868.0,32.99,33.03,32.99,33.01,6868.0
2015-10-23 13:00:00,33.01,33.02,32.98,32.99,6777.0,33.01,33.02,32.98,32.99,6777.0
2015-10-23 13:05:00,32.97,33.03,32.94,32.99,5068.0,32.97,33.03,32.94,32.99,5068.0
2015-10-23 13:10:00,32.98,33.01,32.95,33.0,4500.0,32.98,33.01,32.95,33.0,4500.0
2015-10-23 13:15:00,33.0,33.09,33.0,33.08,4600.0,33.0,33.09,33.0,33.08,4600.0
2015-10-23 13:20:00,33.08,33.15,33.07,33.14,11150.0,33.08,33.15,33.07,33.14,11150.0
2015-10-23 13:25:00,33.13,33.25,33.11,33.25,16034.0,33.13,33.25,33.11,33.25,16034.0
2015-10-23 13:30:00,33.24,33.24,33.09,33.13,7667.0,33.24,33.24,33.09,33.13,7667.0
2015-10-23 13:35:00,33.13,33.22,33.12,33.19,9375.0,33.13,33.22,33.12,33.19,9375.0
2015-10-23 13:40:00,33.18,33.22,33.16,33.16,6333.0,33.18,33.22,33.16,33.16,6333.0
2015-10-23 13:45:00,33.14,33.27,33.14,33.26,6200.0,33.14,33.27,33.14,33.26,6200.0
2015-10-23 13:50:00,33.26,33.28,33.23,33.23,9810.0,33.26,33.28,33.23,33.23,9810.0
2015-10-23 13:55:00,33.23,33.24,33.11,33.22,10954.0,33.23,33.24,33.11,33.22,10954.0
2015-10-23 14:00:00,33.21,33.29,33.21,33.22,10294.0,33.21,33.29,33.21,33.22,10294.0
2015-10-23 14:05:00,33.21,33.25,33.17,33.25,6200.0,33.21,33.25,33.17,33.25,6200.0
2015-10-23 14:10:00,33.24,33.25,33.18,33.18,6650.0,33.24,33.25,33.18,33.18,6650.0
2015-10-23 14:15:00,33.2,33.22,33.18,33.2,7330.0,33.2,33.22,33.18,33.2,7330.0
2015-10-23 14:20:00,33.2,33.28,33.19,33.26,7750.0,33.2,33.28,33.19,33.26,7750.0
2015-10-23 14:25:00,33.26,33.29,33.25,33.25,7900.0,33.26,33.29,33.25,33.25,7900.0
2015-10-23 14:30:00,33.25,33.28,33.24,33.26,7135.0,33.25,33.28,33.24,33.26,7135.0
2015-10-23 14:35:00,33.26,33.34,33.26,33.34,7990.0,33.26,33.34,33.26,33.34,7990.0
2015-10-23 14:40:00,33.34,33.37,33.31,33.35,10006.0,33.34,33.37,33.31,33.35,10006.0
2015-10-23 14:45:00,33.35,33.42,33.33,33.39,79655.0,33.35,33.42,33.33,33.39,79655.0
2015-10-23 14:50:00,33.4,33.46,33.35,33.46,15228.0,33.4,33.46,33.35,33.46,15228.0
2015-10-23 14:55:00,33.47,33.57,33.42,33.51,20289.0,33.47,33.57,33.42,33.51,20289.0
2015-10-23 15:00:00,33.5,33.5,33.43,33.45,6400.0,33.5,33.5,33.43,33.45,6400.0
2015-10-23 15:05:00,33.44,33.48,33.38,33.47,9793.0,33.44,33.48,33.38,33.47,9793.0
2015-10-23 15:10:00,33.49,33.53,33.43,33.44,6460.0,33.49,33.53,33.43,33.44,6460.0
2015-10-23 15:15:00,33.44,33.51,33.35,33.37,23656.0,33.44,33.51,33.35,33.37,23656.0
2015-10-23 15:20:00,33.37,33.51,33.37,33.5,19688.0,33.37,33.51,33.37,33.5,19688.0
2015-10-23 15:25:00,33.5,33.54,33.4,33.4,18924.0,33.5,33.54,33.4,33.4,18924.0
2015-10-23 15:30:00,33.4,33.41,33.35,33.39,16105.0,33.4,33.41,33.35,33.39,16105.0
2015-10-23 15:35:00,33.38,33.42,33.38,33.38,15622.0,33.38,33.42,33.38,33.38,15622.0
2015-10-23 15:40:00,33.38,33.44,33.37,33.4,17700.0,33.38,33.44,33.37,33.4,17700.0
2015-10-23 15:45:00,33.4,33.48,33.35,33.46,26160.0,33.4,33.48,33.35,33.46,26160.0
2015-10-23 15:50:00,33.46,33.47,33.4,33.4,35945.0,33.46,33.47,33.4,33.4,35945.0
2015-10-23 15:55:00,33.39,33.48,33.38,33.46,57612.0,33.39,33.48,33.38,33.46,57612.0
2015-10-26 09:30:00,33.39,33.45,33.29,33.37,13839.0,33.39,33.45,33.29,33.37,13839.0
2015-10-26 09:35:00,33.4,33.49,33.37,33.43,5230.0,33.4,33.49,33.37,33.43,5230.0
2015-10-26 09:40:00,33.43,33.47,33.34,33.38,8082.0,33.43,33.47,33.34,33.38,8082.0
2015-10-26 09:45:00,33.37,33.37,33.29,33.31,7233.0,33.37,33.37,33.29,33.31,7233.0
2015-10-26 09:50:00,33.33,33.42,33.31,33.42,3500.0,33.33,33.42,33.31,33.42,3500.0
2015-10-26 09:55:00,33.42,33.42,33.36,33.37,4977.0,33.42,33.42,33.36,33.37,4977.0
2015-10-26 10:00:00,33.37,33.4,33.35,33.36,6607.0,33.37,33.4,33.35,33.36,6607.0
2015-10-26 10:05:00,33.36,33.4,33.35,33.4,9800.0,33.36,33.4,33.35,33.4,9800.0
2015-10-26 10:10:00,33.41,33.49,33.39,33.41,14573.0,33.41,33.49,33.39,33.41,14573.0
2015-10-26 10:15:00,33.43,33.5,33.41,33.48,8555.0,33.43,33.5,33.41,33.48,8555.0
2015-10-26 10:20:00,33.48,33.5,33.47,33.48,6659.0,33.48,33.5,33.47,33.48,6659.0
2015-10-26 10:25:00,33.49,33.51,33.45,33.45,5700.0,33.49,33.51,33.45,33.45,5700.0
2015-10-26 10:30:00,33.45,33.56,33.43,33.56,10004.0,33.45,33.56,33.43,33.56,10004.0
2015-10-26 10:35:00,33.56,33.57,33.47,33.5,14292.0,33.56,33.57,33.47,33.5,14292.0
2015-10-26 10:40:00,33.51,33.55,33.5,33.55,4767.0,33.51,33.55,33.5,33.55,4767.0
2015-10-26 10:45:00,33.57,33.58,33.49,33.49,7548.0,33.57,33.58,33.49,33.49,7548.0
2015-10-26 10:50:00,33.51,33.54,33.47,33.54,2258.0,33.51,33.54,33.47,33.54,2258.0
2015-10-26 10:55:00,33.54,33.58,33.53,33.54,2850.0,33.54,33.58,33.53,33.54,2850.0
2015-10-26 11:00:00,33.55,33.6,33.5,33.56,4500.0,33.55,33.6,33.5,33.56,4500.0
2015-10-26 11:05:00,33.58,33.58,33.51,33.51,6903.0,33.58,33.58,33.51,33.51,6903.0
2015-10-26 11:10:00,33.51,33.54,33.49,33.49,5337.0,33.51,33.54,33.49,33.49,5337.0
2015-10-26 11:15:00,33.47,33.5,33.41,33.41,6900.0,33.47,33.5,33.41,33.41,6900.0
2015-10-26 11:20:00,33.42,33.42,33.34,33.41,6187.0,33.42,33.42,33.34,33.41,6187.0
2015-10-26 11:25:00,33.44,33.48,33.43,33.45,2100.0,33.44,33.48,33.43,33.45,2100.0
2015-10-26 11:30:00,33.45,33.5,33.44,33.47,4089.0,33.45,33.5,33.44,33.47,4089.0
2015-10-26 11:35:00,33.47,33.48,33.41,33.41,1882.0,33.47,33.48,33.41,33.41,1882.0
2015-10-26 11:40:00,33.4,33.41,33.37,33.4,3820.0,33.4,33.41,33.37,33.4,3820.0
2015-10-26 11:45:00,33.39,33.39,33.29,33.3,2900.0,33.39,33.39,33.29,33.3,2900.0
2015-10-26 11:50:00,33.3,33.33,33.26,33.28,4500.0,33.3,33.33,33.26,33.28,4500.0
2015-10-26 11:55:00,33.29,33.32,33.28,33.3,2700.0,33.29,33.32,33.28,33.3,2700.0
2015-10-26 12:00:00,33.3,33.36,33.29,33.3,5146.0,33.3,33.36,33.29,33.3,5146.0
2015-10-26 12:05:00,33.31,33.33,33.27,33.27,2300.0,33.31,33.33,33.27,33.27,2300.0
2015-10-26 12:10:00,33.24,33.29,33.23,33.23,4176.0,33.24,33.29,33.23,33.23,4176.0
2015-10-26 12:15:00,33.31,33.36,33.31,33.36,1900.0,33.31,33.36,33.31,33.36,1900.0
2015-10-26 12:20:00,33.37,33.37,33.26,33.33,14009.0,33.37,33.37,33.26,33.33,14009.0
2015-10-26 12:25:00,33.32,33.33,33.29,33.31,3300.0,33.32,33.33,33.29,33.31,3300.0
2015-10-26 12:30:00,33.3,33.3,33.26,33.27,900.0,33.3,33.3,33.26,33.27,900.0
2015-10-26 12:35:00,33.27,33.27,33.23,33.26,5100.0,33.27,33.27,33.23,33.26,5100.0
2015-10-26 12:40:00,33.29,33.33,33.29,33.31,6100.0,33.29,33.33,33.29,33.31,6100.0
2015-10-26 12:45:00,33.3,33.42,33.3,33.41,6500.0,33.3,33.42,33.3,33.41,6500.0
2015-10-26 12:50:00,33.41,33.49,33.41,33.49,4446.0,33.41,33.49,33.41,33.49,4446.0
2015-10-26 12:55:00,33.51,33.53,33.48,33.52,5800.0,33.51,33.53,33.48,33.52,5800.0
2015-10-26 13:00:00,33.5,33.55,33.47,33.51,6400.0,33.5,33.55,33.47,33.51,6400.0
2015-10-26 13:05:00,33.51,33.56,33.5,33.52,4480.0,33.51,33.56,33.5,33.52,4480.0
2015-10-26 13:10:00,33.52,33.59,33.52,33.57,3603.0,33.52,33.59,33.52,33.57,3603.0
2015-10-26 13:15:00,33.56,33.59,33.55,33.58,4000.0,33.56,33.59,33.55,33.58,4000.0
2015-10-26 13:20:00,33.58,33.58,33.54,33.57,6018.0,33.58,33.58,33.54,33.57,6018.0
2015-10-26 13:25:00,33.56,33.6,33.55,33.56,7225.0,33.56,33.6,33.55,33.56,7225.0
2015-10-26 13:30:00,33.56,33.63,33.54,33.59,18767.0,33.56,33.63,33.54,33.59,18767.0
2015-10-26 13:35:00,33.58,33.61,33.57,33.59,6637.0,33.58,33.61,33.57,33.59,6637.0
2015-10-26 13:40:00,33.59,33.62,33.58,33.61,13441.0,33.59,33.62,33.58,33.61,13441.0
2015-10-26 13:45:00,33.62,33.62,33.58,33.59,12300.0,33.62,33.62,33.58,33.59,12300.0
2015-10-26 13:50:00,33.59,33.6,33.47,33.54,9127.0,33.59,33.6,33.47,33.54,9127.0
2015-10-26 13:55:00,33.55,33.56,33.46,33.47,5589.0,33.55,33.56,33.46,33.47,5589.0
2015-10-26 14:00:00,33.46,33.47,33.4,33.41,6114.0,33.46,33.47,33.4,33.41,6114.0
2015-10-26 14:05:00,33.42,33.42,33.35,33.35,6487.0,33.42,33.42,33.35,33.35,6487.0
2015-10-26 14:10:00,33.36,33.37,33.26,33.28,5988.0,33.36,33.37,33.26,33.28,5988.0
2015-10-26 14:15:00,33.29,33.29,33.22,33.22,15144.0,33.29,33.29,33.22,33.22,15144.0
2015-10-26 14:20:00,33.23,33.29,33.18,33.28,10168.0,33.23,33.29,33.18,33.28,10168.0
2015-10-26 14:25:00,33.28,33.28,33.21,33.22,2934.0,33.28,33.28,33.21,33.22,2934.0
2015-10-26 14:30:00,33.2,33.3,33.19,33.29,12130.0,33.2,33.3,33.19,33.29,12130.0
2015-10-26 14:35:00,33.28,33.28,33.24,33.24,1500.0,33.28,33.28,33.24,33.24,1500.0
2015-10-26 14:40:00,33.25,33.28,33.22,33.27,6060.0,33.25,33.28,33.22,33.27,6060.0
2015-10-26 14:45:00,33.28,33.33,33.27,33.27,7132.0,33.28,33.33,33.27,33.27,7132.0
2015-10-26 14:50:00,33.29,33.3,33.24,33.27,4193.0,33.29,33.3,33.24,33.27,4193.0
2015-10-26 14:55:00,33.26,33.27,33.21,33.25,8167.0,33.26,33.27,33.21,33.25,8167.0
2015-10-26 15:00:00,33.22,33.25,33.18,33.25,4485.0,33.22,33.25,33.18,33.25,4485.0
2015-10-26 15:05:00,33.24,33.28,33.23,33.28,12188.0,33.24,33.28,33.23,33.28,12188.0
2015-10-26 15:10:00,33.27,33.27,33.23,33.24,4208.0,33.27,33.27,33.23,33.24,4208.0
2015-10-26 15:15:00,33.24,33.31,33.2,33.3,11027.0,33.24,33.31,33.2,33.3,11027.0
2015-10-26 15:20:00,33.3,33.3,33.25,33.29,8159.0,33.3,33.3,33.25,33.29,8159.0
2015-10-26 15:25:00,33.29,33.31,33.25,33.27,7100.0,33.29,33.31,33.25,33.27,7100.0
2015-10-26 15:30:00,33.27,33.32,33.27,33.29,7715.0,33.27,33.32,33.27,33.29,7715.0
2015-10-26 15:35:00,33.27,33.28,33.22,33.25,11880.0,33.27,33.28,33.22,33.25,11880.0
2015-10-26 15:40:00,33.24,33.27,33.22,33.24,10754.0,33.24,33.27,33.22,33.24,10754.0
2015-10-26 15:45:00,33.25,33.27,33.2,33.2,14918.0,33.25,33.27,33.2,33.2,14918.0
2015-10-26 15:50:00,33.2,33.31,33.19,33.31,22187.0,33.2,33.31,33.19,33.31,22187.0
2015-10-26 15:55:00,33.31,33.36,33.28,33.33,43939.0,33.31,33.36,33.28,33.33,43939.0
2015-10-27 09:30:00,33.29,33.38,33.18,33.21,4695.0,33.29,33.38,33.18,33.21,4695.0
2015-10-27 09:35:00,33.3,33.52,33.25,33.51,11960.0,33.3,33.52,33.25,33.51,11960.0
2015-10-27 09:40:00,33.49,33.57,33.47,33.5,4500.0,33.49,33.57,33.47,33.5,4500.0
2015-10-27 09:45:00,33.5,33.55,33.48,33.5,31600.0,33.5,33.55,33.48,33.5,31600.0
2015-10-27 09:50:00,33.5,33.6,33.49,33.56,22800.0,33.5,33.6,33.49,33.56,22800.0
2015-10-27 09:55:00,33.56,33.6,33.55,33.58,19907.0,33.56,33.6,33.55,33.58,19907.0
2015-10-27 10:00:00,33.56,33.66,33.54,33.61,16083.0,33.56,33.66,33.54,33.61,16083.0
2015-10-27 10:05:00,33.61,33.61,33.56,33.59,6960.0,33.61,33.61,33.56,33.59,6960.0
2015-10-27 10:10:00,33.61,33.61,33.56,33.57,28700.0,33.61,33.61,33.56,33.57,28700.0
2015-10-27 10:15:00,33.57,33.6,33.52,33.52,42740.0,33.57,33.6,33.52,33.52,42740.0
2015-10-27 10:20:00,33.52,33.54,33.47,33.48,20115.0,33.52,33.54,33.47,33.48,20115.0
2015-10-27 10:25:00,33.46,33.49,33.45,33.46,12037.0,33.46,33.49,33.45,33.46,12037.0
2015-10-27 10:30:00,33.45,33.49,33.44,33.48,5420.0,33.45,33.49,33.44,33.48,5420.0
2015-10-27 10:35:00,33.48,33.51,33.44,33.51,8091.0,33.48,33.51,33.44,33.51,8091.0
2015-10-27 10:40:00,33.48,33.5,33.45,33.45,4965.0,33.48,33.5,33.45,33.45,4965.0
2015-10-27 10:45:00,33.45,33.5,33.45,33.46,5200.0,33.45,33.5,33.45,33.46,5200.0
2015-10-27 10:50:00,33.47,33.51,33.44,33.45,34858.0,33.47,33.51,33.44,33.45,34858.0
2015-10-27 10:55:00,33.46,33.54,33.46,33.46,6930.0,33.46,33.54,33.46,33.46,6930.0
2015-10-27 11:00:00,33.46,33.58,33.46,33.55,9256.0,33.46,33.58,33.46,33.55,9256.0
2015-10-27 11:05:00,33.54,33.54,33.44,33.47,7548.0,33.54,33.54,33.44,33.47,7548.0
2015-10-27 11:10:00,33.47,33.49,33.46,33.47,2905.0,33.47,33.49,33.46,33.47,2905.0
2015-10-27 11:15:00,33.47,33.49,33.46,33.47,14500.0,33.47,33.49,33.46,33.47,14500.0
2015-10-27 11:20:00,33.48,33.5,33.46,33.49,4700.0,33.48,33.5,33.46,33.49,4700.0
2015-10-27 11:25:00,33.5,33.51,33.45,33.47,11136.0,33.5,33.51,33.45,33.47,11136.0
2015-10-27 11:30:00,33.46,33.54,33.46,33.52,12100.0,33.46,33.54,33.46,33.52,12100.0
2015-10-27 11:35:00,33.49,33.52,33.41,33.44,10385.0,33.49,33.52,33.41,33.44,10385.0
2015-10-27 11:40:00,33.42,33.47,33.38,33.4,38160.0,33.42,33.47,33.38,33.4,38160.0
2015-10-27 11:45:00,33.39,33.47,33.36,33.46,20610.0,33.39,33.47,33.36,33.46,20610.0
2015-10-27 11:50:00,33.45,33.46,33.39,33.39,5800.0,33.45,33.46,33.39,33.39,5800.0
2015-10-27 11:55:00,33.37,33.43,33.37,33.41,4092.0,33.37,33.43,33.37,33.41,4092.0
2015-10-27 12:00:00,33.41,33.42,33.31,33.35,9165.0,33.41,33.42,33.31,33.35,9165.0
2015-10-27 12:05:00,33.35,33.36,33.33,33.36,5523.0,33.35,33.36,33.33,33.36,5523.0
2015-10-27 12:10:00,33.37,33.37,33.31,33.33,5589.0,33.37,33.37,33.31,33.33,5589.0
2015-10-27 12:15:00,33.33,33.35,33.28,33.33,5536.0,33.33,33.35,33.28,33.33,5536.0
2015-10-27 12:20:00,33.34,33.39,33.34,33.39,2418.0,33.34,33.39,33.34,33.39,2418.0
2015-10-27 12:25:00,33.41,33.47,33.38,33.38,2800.0,33.41,33.47,33.38,33.38,2800.0
2015-10-27 12:30:00,33.37,33.4,33.33,33.33,3100.0,33.37,33.4,33.33,33.33,3100.0
2015-10-27 12:35:00,33.33,33.38,33.3,33.34,5210.0,33.33,33.38,33.3,33.34,5210.0
2015-10-27 12:40:00,33.4,33.4,33.36,33.38,3310.0,33.4,33.4,33.36,33.38,3310.0
2015-10-27 12:45:00,33.39,33.4,33.36,33.38,4110.0,33.39,33.4,33.36,33.38,4110.0
2015-10-27 12:50:00,33.4,33.4,33.29,33.3,6192.0,33.4,33.4,33.29,33.3,6192.0
2015-10-27 12:55:00,33.29,33.29,33.21,33.21,5062.0,33.29,33.29,33.21,33.21,5062.0
2015-10-27 13:00:00,33.21,33.21,33.11,33.13,10342.0,33.21,33.21,33.11,33.13,10342.0
2015-10-27 13:05:00,33.12,33.12,33.08,33.1,5701.0,33.12,33.12,33.08,33.1,5701.0
2015-10-27 13:10:00,33.1,33.13,33.06,33.07,9620.0,33.1,33.13,33.06,33.07,9620.0
2015-10-27 13:15:00,33.07,33.07,33.03,33.07,14673.0,33.07,33.07,33.03,33.07,14673.0
2015-10-27 13:20:00,33.09,33.13,33.09,33.12,1700.0,33.09,33.13,33.09,33.12,1700.0
2015-10-27 13:25:00,33.1,33.25,33.08,33.25,10472.0,33.1,33.25,33.08,33.25,10472.0
2015-10-27 13:30:00,33.27,33.27,33.22,33.27,3850.0,33.27,33.27,33.22,33.27,3850.0
2015-10-27 13:35:00,33.27,33.28,33.25,33.28,2900.0,33.27,33.28,33.25,33.28,2900.0
2015-10-27 13:40:00,33.26,33.26,33.19,33.24,1900.0,33.26,33.26,33.19,33.24,1900.0
2015-10-27 13:45:00,33.24,33.25,33.16,33.18,3850.0,33.24,33.25,33.16,33.18,3850.0
2015-10-27 13:50:00,33.15,33.15,33.09,33.09,2665.0,33.15,33.15,33.09,33.09,2665.0
2015-10-27 13:55:00,33.1,33.16,33.09,33.13,21008.0,33.1,33.16,33.09,33.13,21008.0
2015-10-27 14:00:00,33.14,33.16,33.13,33.16,5075.0,33.14,33.16,33.13,33.16,5075.0
2015-10-27 14:05:00,33.15,33.18,33.13,33.14,4400.0,33.15,33.18,33.13,33.14,4400.0
2015-10-27 14:10:00,33.15,33.16,33.14,33.16,4550.0,33.15,33.16,33.14,33.16,4550.0
2015-10-27 14:15:00,33.17,33.18,33.13,33.14,5104.0,33.17,33.18,33.13,33.14,5104.0
2015-10-27 14:20:00,33.14,33.16,33.14,33.14,3257.0,33.14,33.16,33.14,33.14,3257.0
2015-10-27 14:25:00,33.15,33.16,33.14,33.16,3047.0,33.15,33.16,33.14,33.16,3047.0
2015-10-27 14:30:00,33.17,33.17,33.11,33.16,5675.0,33.17,33.17,33.11,33.16,5675.0
2015-10-27 14:35:00,33.15,33.17,33.15,33.16,5289.0,33.15,33.17,33.15,33.16,5289.0
2015-10-27 14:40:00,33.15,33.15,33.1,33.1,3819.0,33.15,33.15,33.1,33.1,3819.0
2015-10-27 14:45:00,33.11,33.11,33.07,33.11,9900.0,33.11,33.11,33.07,33.11,9900.0
2015-10-27 14:50:00,33.11,33.12,33.07,33.1,6150.0,33.11,33.12,33.07,33.1,6150.0
2015-10-27 14:55:00,33.11,33.11,33.05,33.05,5331.0,33.11,33.11,33.05,33.05,5331.0
2015-10-27 15:00:00,33.05,33.11,33.05,33.09,6625.0,33.05,33.11,33.05,33.09,6625.0
2015-10-27 15:05:00,33.08,33.09,33.06,33.08,8100.0,33.08,33.09,33.06,33.08,8100.0
2015-10-27 15:10:00,33.08,33.16,33.07,33.14,9317.0,33.08,33.16,33.07,33.14,9317.0
2015-10-27 15:15:00,33.13,33.17,33.12,33.16,7038.0,33.13,33.17,33.12,33.16,7038.0
2015-10-27 15:20:00,33.15,33.18,33.14,33.14,8320.0,33.15,33.18,33.14,33.14,8320.0
2015-10-27 15:25:00,33.13,33.18,33.13,33.16,9242.0,33.13,33.18,33.13,33.16,9242.0
2015-10-27 15:30:00,33.16,33.18,33.14,33.16,13300.0,33.16,33.18,33.14,33.16,13300.0
2015-10-27 15:35:00,33.16,33.17,33.06,33.06,13405.0,33.16,33.17,33.06,33.06,13405.0
2015-10-27 15:40:00,33.05,33.13,33.05,33.09,100374.0,33.05,33.13,33.05,33.09,100374.0
2015-10-27 15:45:00,33.09,33.1,33.08,33.09,10546.0,33.09,33.1,33.08,33.09,10546.0
2015-10-27 15:50:00,33.09,33.11,33.08,33.1,15033.0,33.09,33.11,33.08,33.1,15033.0
2015-10-27 15:55:00,33.1,33.16,33.1,33.15,50121.0,33.1,33.16,33.1,33.15,50121.0
2015-10-28 09:30:00,33.33,33.61,33.23,33.37,9869.0,33.33,33.61,33.23,33.37,9869.0
2015-10-28 09:35:00,33.36,33.4,33.18,33.29,7855.0,33.36,33.4,33.18,33.29,7855.0
2015-10-28 09:40:00,33.33,33.43,33.3,33.41,3100.0,33.33,33.43,33.3,33.41,3100.0
2015-10-28 09:45:00,33.42,33.58,33.42,33.54,56429.0,33.42,33.58,33.42,33.54,56429.0
2015-10-28 09:50:00,33.52,33.67,33.45,33.46,16100.0,33.52,33.67,33.45,33.46,16100.0
2015-10-28 09:55:00,33.46,33.67,33.45,33.58,65901.0,33.46,33.67,33.45,33.58,65901.0
2015-10-28 10:00:00,33.61,33.7,33.56,33.62,7900.0,33.61,33.7,33.56,33.62,7900.0
2015-10-28 10:05:00,33.63,33.65,33.5,33.53,9600.0,33.63,33.65,33.5,33.53,9600.0
2015-10-28 10:10:00,33.52,33.53,33.43,33.46,15900.0,33.52,33.53,33.43,33.46,15900.0
2015-10-28 10:15:00,33.46,33.77,33.44,33.65,86000.0,33.46,33.77,33.44,33.65,86000.0
2015-10-28 10:20:00,33.65,33.84,33.65,33.8,9543.0,33.65,33.84,33.65,33.8,9543.0
2015-10-28 10:25:00,33.77,33.8,33.61,33.62,9730.0,33.77,33.8,33.61,33.62,9730.0
2015-10-28 10:30:00,33.63,33.8,33.61,33.76,56540.0,33.63,33.8,33.61,33.76,56540.0
2015-10-28 10:35:00,33.79,33.81,33.77,33.81,19800.0,33.79,33.81,33.77,33.81,19800.0
2015-10-28 10:40:00,33.8,33.81,33.75,33.75,8100.0,33.8,33.81,33.75,33.75,8100.0
2015-10-28 10:45:00,33.76,33.78,33.66,33.68,18787.0,33.76,33.78,33.66,33.68,18787.0
2015-10-28 10:50:00,33.66,33.75,33.62,33.73,76039.0,33.66,33.75,33.62,33.73,76039.0
2015-10-28 10:55:00,33.73,33.85,33.68,33.76,60196.0,33.73,33.85,33.68,33.76,60196.0
2015-10-28 11:00:00,33.76,33.88,33.64,33.88,47999.0,33.76,33.88,33.64,33.88,47999.0
2015-10-28 11:05:00,33.89,33.9,33.69,33.74,11413.0,33.89,33.9,33.69,33.74,11413.0
2015-10-28 11:10:00,33.76,33.84,33.71,33.71,10309.0,33.76,33.84,33.71,33.71,10309.0
2015-10-28 11:15:00,33.75,33.75,33.67,33.69,8100.0,33.75,33.75,33.67,33.69,8100.0
2015-10-28 11:20:00,33.69,33.75,33.69,33.72,4399.0,33.69,33.75,33.69,33.72,4399.0
2015-10-28 11:25:00,33.72,33.73,33.69,33.73,3600.0,33.72,33.73,33.69,33.73,3600.0
2015-10-28 11:30:00,33.75,33.78,33.73,33.78,5380.0,33.75,33.78,33.73,33.78,5380.0
2015-10-28 11:35:00,33.78,33.87,33.78,33.84,5268.0,33.78,33.87,33.78,33.84,5268.0
2015-10-28 11:40:00,33.86,33.89,33.84,33.85,7200.0,33.86,33.89,33.84,33.85,7200.0
2015-10-28 11:45:00,33.86,33.88,33.83,33.88,5200.0,33.86,33.88,33.83,33.88,5200.0
2015-10-28 11:50:00,33.86,33.9,33.82,33.82,7628.0,33.86,33.9,33.82,33.82,7628.0
2015-10-28 11:55:00,33.81,33.81,33.68,33.71,13809.0,33.81,33.81,33.68,33.71,13809.0
2015-10-28 12:00:00,33.71,33.74,33.69,33.69,3157.0,33.71,33.74,33.69,33.69,3157.0
2015-10-28 12:05:00,33.69,33.71,33.65,33.65,5500.0,33.69,33.71,33.65,33.65,5500.0
2015-10-28 12:10:00,33.63,33.71,33.63,33.69,6387.0,33.63,33.71,33.63,33.69,6387.0
2015-10-28 12:15:00,33.72,33.76,33.69,33.75,9432.0,33.72,33.76,33.69,33.75,9432.0
2015-10-28 12:20:00,33.75,33.76,33.67,33.7,22698.0,33.75,33.76,33.67,33.7,22698.0
2015-10-28 12:25:00,33.7,33.73,33.7,33.71,4423.0,33.7,33.73,33.7,33.71,4423.0
2015-10-28 12:30:00,33.7,33.74,33.67,33.67,2500.0,33.7,33.74,33.67,33.67,2500.0
2015-10-28 12:35:00,33.68,33.69,33.63,33.63,4200.0,33.68,33.69,33.63,33.63,4200.0
2015-10-28 12:40:00,33.64,33.65,33.58,33.58,4038.0,33.64,33.65,33.58,33.58,4038.0
2015-10-28 12:45:00,33.6,33.64,33.58,33.64,3245.0,33.6,33.64,33.58,33.64,3245.0
2015-10-28 12:50:00,33.64,33.66,33.62,33.62,3670.0,33.64,33.66,33.62,33.62,3670.0
2015-10-28 12:55:00,33.62,33.64,33.6,33.62,5657.0,33.62,33.64,33.6,33.62,5657.0
2015-10-28 13:00:00,33.61,33.63,33.57,33.57,8811.0,33.61,33.63,33.57,33.57,8811.0
2015-10-28 13:05:00,33.57,33.58,33.54,33.54,6399.0,33.57,33.58,33.54,33.54,6399.0
2015-10-28 13:10:00,33.54,33.58,33.54,33.57,2800.0,33.54,33.58,33.54,33.57,2800.0
2015-10-28 13:15:00,33.58,33.61,33.57,33.59,3400.0,33.58,33.61,33.57,33.59,3400.0
2015-10-28 13:20:00,33.61,33.61,33.57,33.59,4800.0,33.61,33.61,33.57,33.59,4800.0
2015-10-28 13:25:00,33.58,33.62,33.58,33.58,6200.0,33.58,33.62,33.58,33.58,6200.0
2015-10-28 13:30:00,33.57,33.59,33.53,33.56,9000.0,33.57,33.59,33.53,33.56,9000.0
2015-10-28 13:35:00,33.55,33.55,33.46,33.47,14288.0,33.55,33.55,33.46,33.47,14288.0
2015-10-28 13:40:00,33.46,33.54,33.44,33.53,6300.0,33.46,33.54,33.44,33.53,6300.0
2015-10-28 13:45:00,33.53,33.56,33.5,33.52,11886.0,33.53,33.56,33.5,33.52,11886.0
2015-10-28 13:50:00,33.52,33.53,33.49,33.52,6494.0,33.52,33.53,33.49,33.52,6494.0
2015-10-28 13:55:00,33.51,33.55,33.5,33.55,8073.0,33.51,33.55,33.5,33.55,8073.0
2015-10-28 14:00:00,33.51,33.55,33.36,33.38,11031.0,33.51,33.55,33.36,33.38,11031.0
2015-10-28 14:05:00,33.4,33.42,33.31,33.37,6700.0,33.4,33.42,33.31,33.37,6700.0
2015-10-28 14:10:00,33.37,33.37,33.1,33.13,13706.0,33.37,33.37,33.1,33.13,13706.0
2015-10-28 14:15:00,33.13,33.13,32.98,32.99,20402.0,33.13,33.13,32.98,32.99,20402.0
2015-10-28 14:20:00,33.0,33.17,32.99,33.09,14015.0,33.0,33.17,32.99,33.09,14015.0
2015-10-28 14:25:00,33.09,33.29,33.06,33.21,8400.0,33.09,33.29,33.06,33.21,8400.0
2015-10-28 14:30:00,33.25,33.25,33.16,33.16,4394.0,33.25,33.25,33.16,33.16,4394.0
2015-10-28 14:35:00,33.17,33.19,33.06,33.09,16945.0,33.17,33.19,33.06,33.09,16945.0
2015-10-28 14:40:00,33.11,33.16,33.08,33.09,10399.0,33.11,33.16,33.08,33.09,10399.0
2015-10-28 14:45:00,33.11,33.13,33.04,33.04,30449.0,33.11,33.13,33.04,33.04,30449.0
2015-10-28 14:50:00,33.03,33.16,33.01,33.16,16377.0,33.03,33.16,33.01,33.16,16377.0
2015-10-28 14:55:00,33.16,33.21,33.15,33.21,10209.0,33.16,33.21,33.15,33.21,10209.0
2015-10-28 15:00:00,33.23,33.26,33.15,33.15,23651.0,33.23,33.26,33.15,33.15,23651.0
2015-10-28 15:05:00,33.15,33.22,33.14,33.17,24234.0,33.15,33.22,33.14,33.17,24234.0
2015-10-28 15:10:00,33.15,33.21,33.11,33.13,11454.0,33.15,33.21,33.11,33.13,11454.0
2015-10-28 15:15:00,33.18,33.21,33.16,33.18,6450.0,33.18,33.21,33.16,33.18,6450.0
2015-10-28 15:20:00,33.17,33.21,33.15,33.19,5826.0,33.17,33.21,33.15,33.19,5826.0
2015-10-28 15:25:00,33.2,33.24,33.17,33.2,20649.0,33.2,33.24,33.17,33.2,20649.0
2015-10-28 15:30:00,33.21,33.26,33.19,33.2,32384.0,33.21,33.26,33.19,33.2,32384.0
2015-10-28 15:35:00,33.2,33.25,33.18,33.22,29616.0,33.2,33.25,33.18,33.22,29616.0
2015-10-28 15:40:00,33.21,33.29,33.19,33.29,74738.0,33.21,33.29,33.19,33.29,74738.0
2015-10-28 15:45:00,33.3,33.47,33.23,33.36,48046.0,33.3,33.47,33.23,33.36,48046.0
2015-10-28 15:50:00,33.38,33.43,33.33,33.4,57185.0,33.38,33.43,33.33,33.4,57185.0
2015-10-28 15:55:00,33.4,33.5,33.38,33.49,102743.0,33.4,33.5,33.38,33.49,102743.0
2015-10-29 09:30:00,33.32,33.7,33.31,33.61,11228.0,33.32,33.7,33.31,33.61,11228.0
2015-10-29 09:35:00,33.7,33.75,33.58,33.71,5886.0,33.7,33.75,33.58,33.71,5886.0
2015-10-29 09:40:00,33.75,33.83,33.72,33.83,7875.0,33.75,33.83,33.72,33.83,7875.0
2015-10-29 09:45:00,33.87,33.87,33.63,33.63,29822.0,33.87,33.87,33.63,33.63,29822.0
2015-10-29 09:50:00,33.64,33.65,33.42,33.43,25314.0,33.64,33.65,33.42,33.43,25314.0
2015-10-29 09:55:00,33.43,33.43,33.38,33.4,9192.0,33.43,33.43,33.38,33.4,9192.0
2015-10-29 10:00:00,33.41,33.47,33.37,33.47,5920.0,33.41,33.47,33.37,33.47,5920.0
2015-10-29 10:05:00,33.5,33.54,33.47,33.5,12549.0,33.5,33.54,33.47,33.5,12549.0
2015-10-29 10:10:00,33.51,33.51,33.45,33.48,4161.0,33.51,33.51,33.45,33.48,4161.0
2015-10-29 10:15:00,33.46,33.5,33.43,33.45,4300.0,33.46,33.5,33.43,33.45,4300.0
2015-10-29 10:20:00,33.47,33.5,33.41,33.42,3500.0,33.47,33.5,33.41,33.42,3500.0
2015-10-29 10:25:00,33.43,33.45,33.39,33.39,7759.0,33.43,33.45,33.39,33.39,7759.0
2015-10-29 10:30:00,33.38,33.42,33.35,33.42,15815.0,33.38,33.42,33.35,33.42,15815.0
2015-10-29 10:35:00,33.42,33.5,33.4,33.4,5200.0,33.42,33.5,33.4,33.4,5200.0
2015-10-29 10:40:00,33.38,33.41,33.37,33.38,4273.0,33.38,33.41,33.37,33.38,4273.0
2015-10-29 10:45:00,33.37,33.5,33.37,33.43,30866.0,33.37,33.5,33.37,33.43,30866.0
2015-10-29 10:50:00,33.4,33.49,33.4,33.49,1900.0,33.4,33.49,33.4,33.49,1900.0
2015-10-29 10:55:00,33.46,33.48,33.41,33.48,5294.0,33.46,33.48,33.41,33.48,5294.0
2015-10-29 11:00:00,33.46,33.52,33.43,33.51,59745.0,33.46,33.52,33.43,33.51,59745.0
2015-10-29 11:05:00,33.51,33.53,33.48,33.51,23781.0,33.51,33.53,33.48,33.51,23781.0
2015-10-29 11:10:00,33.51,33.55,33.5,33.51,13396.0,33.51,33.55,33.5,33.51,13396.0
2015-10-29 11:15:00,33.51,33.58,33.5,33.58,24731.0,33.51,33.58,33.5,33.58,24731.0
2015-10-29 11:20:00,33.57,33.7,33.56,33.69,30450.0,33.57,33.7,33.56,33.69,30450.0
2015-10-29 11:25:00,33.68,33.68,33.58,33.61,31443.0,33.68,33.68,33.58,33.61,31443.0
2015-10-29 11:30:00,33.61,33.63,33.57,33.58,14653.0,33.61,33.63,33.57,33.58,14653.0
2015-10-29 11:35:00,33.58,33.58,33.53,33.55,8600.0,33.58,33.58,33.53,33.55,8600.0
2015-10-29 11:40:00,33.53,33.53,33.47,33.5,10010.0,33.53,33.53,33.47,33.5,10010.0
2015-10-29 11:45:00,33.51,33.52,33.42,33.42,11800.0,33.51,33.52,33.42,33.42,11800.0
2015-10-29 11:50:00,33.41,33.51,33.4,33.48,18631.0,33.41,33.51,33.4,33.48,18631.0
2015-10-29 11:55:00,33.49,33.51,33.47,33.5,3400.0,33.49,33.51,33.47,33.5,3400.0
2015-10-29 12:00:00,33.49,33.51,33.48,33.5,3710.0,33.49,33.51,33.48,33.5,3710.0
2015-10-29 12:05:00,33.51,33.51,33.45,33.5,7950.0,33.51,33.51,33.45,33.5,7950.0
2015-10-29 12:10:00,33.51,33.52,33.45,33.51,3700.0,33.51,33.52,33.45,33.51,3700.0
2015-10-29 12:15:00,33.5,33.5,33.43,33.46,7311.0,33.5,33.5,33.43,33.46,7311.0
2015-10-29 12:20:00,33.44,33.47,33.44,33.44,1300.0,33.44,33.47,33.44,33.44,1300.0
2015-10-29 12:25:00,33.44,33.45,33.42,33.45,4599.0,33.44,33.45,33.42,33.45,4599.0
2015-10-29 12:30:00,33.45,33.45,33.39,33.4,8450.0,33.45,33.45,33.39,33.4,8450.0
2015-10-29 12:35:00,33.38,33.39,33.33,33.37,6255.0,33.38,33.39,33.33,33.37,6255.0
2015-10-29 12:40:00,33.38,33.38,33.34,33.37,2860.0,33.38,33.38,33.34,33.37,2860.0
2015-10-29 12:45:00,33.38,33.38,33.31,33.31,3602.0,33.38,33.38,33.31,33.31,3602.0
2015-10-29 12:50:00,33.31,33.32,33.24,33.27,6490.0,33.31,33.32,33.24,33.27,6490.0
2015-10-29 12:55:00,33.27,33.28,33.23,33.23,4245.0,33.27,33.28,33.23,33.23,4245.0
2015-10-29 13:00:00,33.23,33.25,33.15,33.15,19504.0,33.23,33.25,33.15,33.15,19504.0
2015-10-29 13:05:00,33.16,33.19,33.12,33.17,8685.0,33.16,33.19,33.12,33.17,8685.0
2015-10-29 13:10:00,33.16,33.17,33.14,33.16,5300.0,33.16,33.17,33.14,33.16,5300.0
2015-10-29 13:15:00,33.14,33.16,33.13,33.15,3392.0,33.14,33.16,33.13,33.15,3392.0
2015-10-29 13:20:00,33.15,33.18,33.15,33.16,4069.0,33.15,33.18,33.15,33.16,4069.0
2015-10-29 13:25:00,33.16,33.21,33.1,33.12,8500.0,33.16,33.21,33.1,33.12,8500.0
2015-10-29 13:30:00,33.13,33.22,33.13,33.2,55900.0,33.13,33.22,33.13,33.2,55900.0
2015-10-29 13:35:00,33.21,33.23,33.19,33.22,14127.0,33.21,33.23,33.19,33.22,14127.0
2015-10-29 13:40:00,33.21,33.23,33.19,33.21,13706.0,33.21,33.23,33.19,33.21,13706.0
2015-10-29 13:45:00,33.22,33.25,33.21,33.21,2700.0,33.22,33.25,33.21,33.21,2700.0
2015-10-29 13:50:00,33.23,33.23,33.17,33.2,15900.0,33.23,33.23,33.17,33.2,15900.0
2015-10-29 13:55:00,33.2,33.21,33.15,33.15,7800.0,33.2,33.21,33.15,33.15,7800.0
2015-10-29 14:00:00,33.13,33.2,33.11,33.2,5700.0,33.13,33.2,33.11,33.2,5700.0
2015-10-29 14:05:00,33.21,33.21,33.15,33.16,19827.0,33.21,33.21,33.15,33.16,19827.0
2015-10-29 14:10:00,33.15,33.21,33.13,33.19,5606.0,33.15,33.21,33.13,33.19,5606.0
2015-10-29 14:15:00,33.19,33.21,33.18,33.21,4710.0,33.19,33.21,33.18,33.21,4710.0
2015-10-29 14:20:00,33.2,33.24,33.19,33.2,14209.0,33.2,33.24,33.19,33.2,14209.0
2015-10-29 14:25:00,33.2,33.23,33.2,33.2,6000.0,33.2,33.23,33.2,33.2,6000.0
2015-10-29 14:30:00,33.21,33.21,33.19,33.2,3700.0,33.21,33.21,33.19,33.2,3700.0
2015-10-29 14:35:00,33.19,33.21,33.16,33.16,7860.0,33.19,33.21,33.16,33.16,7860.0
2015-10-29 14:40:00,33.16,33.17,33.14,33.14,3800.0,33.16,33.17,33.14,33.14,3800.0
2015-10-29 14:45:00,33.14,33.19,33.14,33.19,6510.0,33.14,33.19,33.14,33.19,6510.0
2015-10-29 14:50:00,33.19,33.23,33.16,33.19,14975.0,33.19,33.23,33.16,33.19,14975.0
2015-10-29 14:55:00,33.18,33.22,33.17,33.18,8500.0,33.18,33.22,33.17,33.18,8500.0
2015-10-29 15:00:00,33.19,33.2,33.16,33.16,8908.0,33.19,33.2,33.16,33.16,8908.0
2015-10-29 15:05:00,33.17,33.2,33.17,33.2,9486.0,33.17,33.2,33.17,33.2,9486.0
2015-10-29 15:10:00,33.19,33.22,33.16,33.19,16960.0,33.19,33.22,33.16,33.19,16960.0
2015-10-29 15:15:00,33.22,33.22,33.18,33.2,7729.0,33.22,33.22,33.18,33.2,7729.0
2015-10-29 15:20:00,33.19,33.2,33.17,33.17,11845.0,33.19,33.2,33.17,33.17,11845.0
2015-10-29 15:25:00,33.18,33.19,33.15,33.15,10700.0,33.18,33.19,33.15,33.15,10700.0
2015-10-29 15:30:00,33.16,33.2,33.16,33.17,18665.0,33.16,33.2,33.16,33.17,18665.0
2015-10-29 15:35:00,33.18,33.22,33.15,33.18,58085.0,33.18,33.22,33.15,33.18,58085.0
2015-10-29 15:40:00,33.2,33.22,33.14,33.22,25617.0,33.2,33.22,33.14,33.22,25617.0
2015-10-29 15:45:00,33.21,33.21,33.13,33.15,31956.0,33.21,33.21,33.13,33.15,31956.0
2015-10-29 15:50:00,33.15,33.2,33.14,33.17,37122.0,33.15,33.2,33.14,33.17,37122.0
2015-10-29 15:55:00,33.17,33.17,33.13,33.15,58273.0,33.17,33.17,33.13,33.15,58273.0
2015-10-30 09:30:00,33.08,33.35,32.82,33.32,17058.0,33.08,33.35,32.82,33.32,17058.0
2015-10-30 09:35:00,33.26,34.39,33.25,33.89,140941.0,33.26,34.39,33.25,33.89,140941.0
2015-10-30 09:40:00,33.89,33.95,33.7,33.7,32140.0,33.89,33.95,33.7,33.7,32140.0
2015-10-30 09:45:00,33.61,33.9,33.43,33.57,29861.0,33.61,33.9,33.43,33.57,29861.0
2015-10-30 09:50:00,33.59,33.76,33.46,33.7,23061.0,33.59,33.76,33.46,33.7,23061.0
2015-10-30 09:55:00,33.68,33.68,33.59,33.61,14876.0,33.68,33.68,33.59,33.61,14876.0
2015-10-30 10:00:00,33.63,33.66,33.42,33.48,23472.0,33.63,33.66,33.42,33.48,23472.0
2015-10-30 10:05:00,33.51,33.57,33.29,33.34,63680.0,33.51,33.57,33.29,33.34,63680.0
2015-10-30 10:10:00,33.33,33.36,33.13,33.35,22892.0,33.33,33.36,33.13,33.35,22892.0
2015-10-30 10:15:00,33.33,33.51,33.3,33.42,30510.0,33.33,33.51,33.3,33.42,30510.0
2015-10-30 10:20:00,33.45,33.5,33.44,33.49,8400.0,33.45,33.5,33.44,33.49,8400.0
2015-10-30 10:25:00,33.45,33.45,33.36,33.41,8600.0,33.45,33.45,33.36,33.41,8600.0
2015-10-30 10:30:00,33.4,33.49,33.33,33.46,10300.0,33.4,33.49,33.33,33.46,10300.0
2015-10-30 10:35:00,33.45,33.52,33.36,33.51,13410.0,33.45,33.52,33.36,33.51,13410.0
2015-10-30 10:40:00,33.52,33.6,33.5,33.56,7901.0,33.52,33.6,33.5,33.56,7901.0
2015-10-30 10:45:00,33.59,33.66,33.55,33.55,12550.0,33.59,33.66,33.55,33.55,12550.0
2015-10-30 10:50:00,33.53,33.56,33.35,33.47,26727.0,33.53,33.56,33.35,33.47,26727.0
2015-10-30 10:55:00,33.46,33.48,33.41,33.48,4100.0,33.46,33.48,33.41,33.48,4100.0
2015-10-30 11:00:00,33.48,33.61,33.47,33.55,18593.0,33.48,33.61,33.47,33.55,18593.0
2015-10-30 11:05:00,33.54,33.55,33.46,33.52,66626.0,33.54,33.55,33.46,33.52,66626.0
2015-10-30 11:10:00,33.53,33.57,33.52,33.54,35397.0,33.53,33.57,33.52,33.54,35397.0
2015-10-30 11:15:00,33.54,33.56,33.45,33.45,17407.0,33.54,33.56,33.45,33.45,17407.0
2015-10-30 11:20:00,33.44,33.54,33.42,33.47,8738.0,33.44,33.54,33.42,33.47,8738.0
2015-10-30 11:25:00,33.46,33.47,33.4,33.42,6445.0,33.46,33.47,33.4,33.42,6445.0
2015-10-30 11:30:00,33.42,33.45,33.35,33.35,10450.0,33.42,33.45,33.35,33.35,10450.0
2015-10-30 11:35:00,33.32,33.34,33.3,33.32,6700.0,33.32,33.34,33.3,33.32,6700.0
2015-10-30 11:40:00,33.31,33.45,33.31,33.44,10190.0,33.31,33.45,33.31,33.44,10190.0
2015-10-30 11:45:00,33.43,33.44,33.35,33.35,2900.0,33.43,33.44,33.35,33.35,2900.0
2015-10-30 11:50:00,33.36,33.44,33.36,33.39,20031.0,33.36,33.44,33.36,33.39,20031.0
2015-10-30 11:55:00,33.4,33.54,33.38,33.52,18107.0,33.4,33.54,33.38,33.52,18107.0
2015-10-30 12:00:00,33.54,33.54,33.39,33.39,8300.0,33.54,33.54,33.39,33.39,8300.0
2015-10-30 12:05:00,33.38,33.42,33.36,33.42,7022.0,33.38,33.42,33.36,33.42,7022.0
2015-10-30 12:10:00,33.41,33.48,33.41,33.47,7600.0,33.41,33.48,33.41,33.47,7600.0
2015-10-30 12:15:00,33.49,33.49,33.39,33.46,6200.0,33.49,33.49,33.39,33.46,6200.0
2015-10-30 12:20:00,33.47,33.49,33.45,33.49,3400.0,33.47,33.49,33.45,33.49,3400.0
2015-10-30 12:25:00,33.51,33.54,33.49,33.51,4900.0,33.51,33.54,33.49,33.51,4900.0
2015-10-30 12:30:00,33.54,33.62,33.5,33.59,6300.0,33.54,33.62,33.5,33.59,6300.0
2015-10-30 12:35:00,33.6,33.63,33.58,33.58,10956.0,33.6,33.63,33.58,33.58,10956.0
2015-10-30 12:40:00,33.58,33.61,33.51,33.61,16183.0,33.58,33.61,33.51,33.61,16183.0
2015-10-30 12:45:00,33.6,33.61,33.57,33.57,7000.0,33.6,33.61,33.57,33.57,7000.0
2015-10-30 12:50:00,33.56,33.57,33.5,33.57,4800.0,33.56,33.57,33.5,33.57,4800.0
2015-10-30 12:55:00,33.59,33.59,33.53,33.53,6400.0,33.59,33.59,33.53,33.53,6400.0
2015-10-30 13:00:00,33.53,33.67,33.53,33.66,10200.0,33.53,33.67,33.53,33.66,10200.0
2015-10-30 13:05:00,33.65,33.65,33.5,33.5,6511.0,33.65,33.65,33.5,33.5,6511.0
2015-10-30 13:10:00,33.51,33.57,33.47,33.57,8100.0,33.51,33.57,33.47,33.57,8100.0
2015-10-30 13:15:00,33.59,33.6,33.5,33.5,4500.0,33.59,33.6,33.5,33.5,4500.0
2015-10-30 13:20:00,33.51,33.54,33.47,33.47,6678.0,33.51,33.54,33.47,33.47,6678.0
2015-10-30 13:25:00,33.48,33.53,33.48,33.49,12925.0,33.48,33.53,33.48,33.49,12925.0
2015-10-30 13:30:00,33.5,33.56,33.49,33.5,27497.0,33.5,33.56,33.49,33.5,27497.0
2015-10-30 13:35:00,33.48,33.54,33.47,33.47,7332.0,33.48,33.54,33.47,33.47,7332.0
2015-10-30 13:40:00,33.46,33.47,33.39,33.39,6900.0,33.46,33.47,33.39,33.39,6900.0
2015-10-30 13:45:00,33.4,33.5,33.4,33.46,15329.0,33.4,33.5,33.4,33.46,15329.0
2015-10-30 13:50:00,33.46,33.5,33.41,33.43,8534.0,33.46,33.5,33.41,33.43,8534.0
2015-10-30 13:55:00,33.43,33.44,33.36,33.36,5300.0,33.43,33.44,33.36,33.36,5300.0
2015-10-30 14:00:00,33.34,33.46,33.31,33.42,8300.0,33.34,33.46,33.31,33.42,8300.0
2015-10-30 14:05:00,33.43,33.43,33.35,33.38,6400.0,33.43,33.43,33.35,33.38,6400.0
2015-10-30 14:10:00,33.39,33.42,33.34,33.38,55991.0,33.39,33.42,33.34,33.38,55991.0
2015-10-30 14:15:00,33.38,33.41,33.34,33.4,17580.0,33.38,33.41,33.34,33.4,17580.0
2015-10-30 14:20:00,33.4,33.4,33.31,33.32,17000.0,33.4,33.4,33.31,33.32,17000.0
2015-10-30 14:25:00,33.32,33.35,33.28,33.28,17800.0,33.32,33.35,33.28,33.28,17800.0
2015-10-30 14:30:00,33.28,33.28,33.22,33.23,17693.0,33.28,33.28,33.22,33.23,17693.0
2015-10-30 14:35:00,33.23,33.31,33.22,33.28,28904.0,33.23,33.31,33.22,33.28,28904.0
2015-10-30 14:40:00,33.25,33.26,33.24,33.25,3800.0,33.25,33.26,33.24,33.25,3800.0
2015-10-30 14:45:00,33.25,33.25,33.2,33.2,5728.0,33.25,33.25,33.2,33.2,5728.0
2015-10-30 14:50:00,33.2,33.26,33.16,33.24,13308.0,33.2,33.26,33.16,33.24,13308.0
2015-10-30 14:55:00,33.24,33.24,33.15,33.16,9990.0,33.24,33.24,33.15,33.16,9990.0
2015-10-30 15:00:00,33.16,33.22,33.13,33.15,20716.0,33.16,33.22,33.13,33.15,20716.0
2015-10-30 15:05:00,33.15,33.19,33.11,33.16,16430.0,33.15,33.19,33.11,33.16,16430.0
2015-10-30 15:10:00,33.16,33.2,33.13,33.16,12783.0,33.16,33.2,33.13,33.16,12783.0
2015-10-30 15:15:00,33.16,33.26,33.14,33.18,18850.0,33.16,33.26,33.14,33.18,18850.0
2015-10-30 15:20:00,33.18,33.22,33.17,33.2,11809.0,33.18,33.22,33.17,33.2,11809.0
2015-10-30 15:25:00,33.2,33.21,33.15,33.17,13845.0,33.2,33.21,33.15,33.17,13845.0
2015-10-30 15:30:00,33.17,33.22,33.16,33.22,18000.0,33.17,33.22,33.16,33.22,18000.0
2015-10-30 15:35:00,33.21,33.21,33.15,33.19,14999.0,33.21,33.21,33.15,33.19,14999.0
2015-10-30 15:40:00,33.19,33.21,33.17,33.2,19419.0,33.19,33.21,33.17,33.2,19419.0
2015-10-30 15:45:00,33.21,33.31,33.2,33.28,29958.0,33.21,33.31,33.2,33.28,29958.0
2015-10-30 15:50:00,33.29,33.29,33.24,33.25,22034.0,33.29,33.29,33.24,33.25,22034.0
2015-10-30 15:55:00,33.24,33.25,33.19,33.2,126958.0,33.24,33.25,33.19,33.2,126958.0
2015-11-02 09:30:00,33.19,33.48,33.11,33.17,40884.0,33.19,33.48,33.11,33.17,40884.0
2015-11-02 09:35:00,33.19,33.33,32.99,33.3,23663.0,33.19,33.33,32.99,33.3,23663.0
2015-11-02 09:40:00,33.33,33.36,33.14,33.16,7700.0,33.33,33.36,33.14,33.16,7700.0
2015-11-02 09:45:00,33.19,33.49,33.19,33.46,15304.0,33.19,33.49,33.19,33.46,15304.0
2015-11-02 09:50:00,33.49,33.61,33.45,33.45,16458.0,33.49,33.61,33.45,33.45,16458.0
2015-11-02 09:55:00,33.46,33.67,33.42,33.64,31195.0,33.46,33.67,33.42,33.64,31195.0
2015-11-02 10:00:00,33.6,33.64,33.52,33.6,16339.0,33.6,33.64,33.52,33.6,16339.0
2015-11-02 10:05:00,33.59,33.76,33.57,33.72,24497.0,33.59,33.76,33.57,33.72,24497.0
2015-11-02 10:10:00,33.72,33.72,33.55,33.64,17490.0,33.72,33.72,33.55,33.64,17490.0
2015-11-02 10:15:00,33.64,33.65,33.51,33.51,16153.0,33.64,33.65,33.51,33.51,16153.0
2015-11-02 10:20:00,33.5,33.61,33.48,33.57,9787.0,33.5,33.61,33.48,33.57,9787.0
2015-11-02 10:25:00,33.58,33.59,33.46,33.46,14078.0,33.58,33.59,33.46,33.46,14078.0
2015-11-02 10:30:00,33.46,33.47,33.41,33.42,23707.0,33.46,33.47,33.41,33.42,23707.0
2015-11-02 10:35:00,33.43,33.43,33.38,33.4,12025.0,33.43,33.43,33.38,33.4,12025.0
2015-11-02 10:40:00,33.39,33.39,33.28,33.34,9300.0,33.39,33.39,33.28,33.34,9300.0
2015-11-02 10:45:00,33.33,33.35,33.31,33.32,20030.0,33.33,33.35,33.31,33.32,20030.0
2015-11-02 10:50:00,33.32,33.49,33.32,33.45,17661.0,33.32,33.49,33.32,33.45,17661.0
2015-11-02 10:55:00,33.45,33.51,33.39,33.45,26276.0,33.45,33.51,33.39,33.45,26276.0
2015-11-02 11:00:00,33.46,33.56,33.41,33.55,30124.0,33.46,33.56,33.41,33.55,30124.0
2015-11-02 11:05:00,33.56,33.62,33.52,33.56,9320.0,33.56,33.62,33.52,33.56,9320.0
2015-11-02 11:10:00,33.57,33.63,33.56,33.63,5813.0,33.57,33.63,33.56,33.63,5813.0
2015-11-02 11:15:00,33.61,33.71,33.6,33.66,16682.0,33.61,33.71,33.6,33.66,16682.0
2015-11-02 11:20:00,33.64,33.68,33.64,33.68,5236.0,33.64,33.68,33.64,33.68,5236.0
2015-11-02 11:25:00,33.69,33.69,33.57,33.6,8300.0,33.69,33.69,33.57,33.6,8300.0
2015-11-02 11:30:00,33.62,33.69,33.62,33.67,7089.0,33.62,33.69,33.62,33.67,7089.0
2015-11-02 11:35:00,33.67,33.69,33.65,33.65,116150.0,33.67,33.69,33.65,33.65,116150.0
2015-11-02 11:40:00,33.65,33.7,33.65,33.68,13370.0,33.65,33.7,33.65,33.68,13370.0
2015-11-02 11:45:00,33.67,33.68,33.62,33.62,9388.0,33.67,33.68,33.62,33.62,9388.0
2015-11-02 11:50:00,33.61,33.7,33.61,33.66,9411.0,33.61,33.7,33.61,33.66,9411.0
2015-11-02 11:55:00,33.65,33.68,33.64,33.67,2570.0,33.65,33.68,33.64,33.67,2570.0
2015-11-02 12:00:00,33.69,33.7,33.6,33.6,7952.0,33.69,33.7,33.6,33.6,7952.0
2015-11-02 12:05:00,33.61,33.65,33.56,33.56,16758.0,33.61,33.65,33.56,33.56,16758.0
2015-11-02 12:10:00,33.57,33.6,33.55,33.57,8963.0,33.57,33.6,33.55,33.57,8963.0
2015-11-02 12:15:00,33.57,33.6,33.57,33.6,2519.0,33.57,33.6,33.57,33.6,2519.0
2015-11-02 12:20:00,33.59,33.6,33.56,33.56,4400.0,33.59,33.6,33.56,33.56,4400.0
2015-11-02 12:25:00,33.56,33.56,33.53,33.53,1400.0,33.56,33.56,33.53,33.53,1400.0
2015-11-02 12:30:00,33.53,33.57,33.53,33.56,3310.0,33.53,33.57,33.53,33.56,3310.0
2015-11-02 12:35:00,33.56,33.69,33.56,33.66,31101.0,33.56,33.69,33.56,33.66,31101.0
2015-11-02 12:40:00,33.66,33.75,33.65,33.75,6137.0,33.66,33.75,33.65,33.75,6137.0
2015-11-02 12:45:00,33.74,33.75,33.64,33.69,8750.0,33.74,33.75,33.64,33.69,8750.0
2015-11-02 12:50:00,33.69,33.71,33.67,33.69,4516.0,33.69,33.71,33.67,33.69,4516.0
2015-11-02 12:55:00,33.69,33.77,33.69,33.76,8161.0,33.69,33.77,33.69,33.76,8161.0
2015-11-02 13:00:00,33.76,33.82,33.76,33.78,6283.0,33.76,33.82,33.76,33.78,6283.0
2015-11-02 13:05:00,33.77,33.77,33.72,33.76,6300.0,33.77,33.77,33.72,33.76,6300.0
2015-11-02 13:10:00,33.73,33.74,33.69,33.7,2900.0,33.73,33.74,33.69,33.7,2900.0
2015-11-02 13:15:00,33.7,33.82,33.7,33.8,56335.0,33.7,33.82,33.7,33.8,56335.0
2015-11-02 13:20:00,33.8,33.82,33.78,33.81,9042.0,33.8,33.82,33.78,33.81,9042.0
2015-11-02 13:25:00,33.81,33.85,33.81,33.82,6691.0,33.81,33.85,33.81,33.82,6691.0
2015-11-02 13:30:00,33.84,33.89,33.83,33.86,11891.0,33.84,33.89,33.83,33.86,11891.0
2015-11-02 13:35:00,33.86,33.87,33.84,33.87,6000.0,33.86,33.87,33.84,33.87,6000.0
2015-11-02 13:40:00,33.86,34.0,33.84,34.0,16351.0,33.86,34.0,33.84,34.0,16351.0
2015-11-02 13:45:00,33.99,33.99,33.92,33.95,6600.0,33.99,33.99,33.92,33.95,6600.0
2015-11-02 13:50:00,33.95,33.98,33.94,33.95,8220.0,33.95,33.98,33.94,33.95,8220.0
2015-11-02 13:55:00,33.94,34.0,33.94,34.0,8000.0,33.94,34.0,33.94,34.0,8000.0
2015-11-02 14:00:00,34.0,34.07,34.0,34.0,9308.0,34.0,34.07,34.0,34.0,9308.0
2015-11-02 14:05:00,34.02,34.06,34.02,34.02,13057.0,34.02,34.06,34.02,34.02,13057.0
2015-11-02 14:10:00,34.02,34.06,34.0,34.0,11200.0,34.02,34.06,34.0,34.0,11200.0
2015-11-02 14:15:00,34.0,34.0,33.85,33.9,19569.0,34.0,34.0,33.85,33.9,19569.0
2015-11-02 14:20:00,33.9,33.92,33.82,33.84,19357.0,33.9,33.92,33.82,33.84,19357.0
2015-11-02 14:25:00,33.83,33.85,33.75,33.76,22551.0,33.83,33.85,33.75,33.76,22551.0
2015-11-02 14:30:00,33.77,33.77,33.71,33.71,26039.0,33.77,33.77,33.71,33.71,26039.0
2015-11-02 14:35:00,33.72,33.8,33.7,33.8,21704.0,33.72,33.8,33.7,33.8,21704.0
2015-11-02 14:40:00,33.8,33.85,33.79,33.81,20600.0,33.8,33.85,33.79,33.81,20600.0
2015-11-02 14:45:00,33.81,33.84,33.7,33.75,23801.0,33.81,33.84,33.7,33.75,23801.0
2015-11-02 14:50:00,33.76,33.85,33.76,33.83,9066.0,33.76,33.85,33.76,33.83,9066.0
2015-11-02 14:55:00,33.83,33.86,33.79,33.83,18726.0,33.83,33.86,33.79,33.83,18726.0
2015-11-02 15:00:00,33.82,33.82,33.73,33.73,15308.0,33.82,33.82,33.73,33.73,15308.0
2015-11-02 15:05:00,33.71,33.72,33.6,33.61,20607.0,33.71,33.72,33.6,33.61,20607.0
2015-11-02 15:10:00,33.62,33.73,33.62,33.63,20562.0,33.62,33.73,33.62,33.63,20562.0
2015-11-02 15:15:00,33.61,33.63,33.57,33.59,22780.0,33.61,33.63,33.57,33.59,22780.0
2015-11-02 15:20:00,33.6,33.62,33.54,33.54,17510.0,33.6,33.62,33.54,33.54,17510.0
2015-11-02 15:25:00,33.53,33.58,33.51,33.55,23141.0,33.53,33.58,33.51,33.55,23141.0
2015-11-02 15:30:00,33.55,33.69,33.55,33.65,40104.0,33.55,33.69,33.55,33.65,40104.0
2015-11-02 15:35:00,33.66,33.66,33.59,33.6,17970.0,33.66,33.66,33.59,33.6,17970.0
2015-11-02 15:40:00,33.59,33.66,33.59,33.65,29238.0,33.59,33.66,33.59,33.65,29238.0
2015-11-02 15:45:00,33.65,33.65,33.57,33.57,31200.0,33.65,33.65,33.57,33.57,31200.0
2015-11-02 15:50:00,33.57,33.67,33.57,33.65,40366.0,33.57,33.67,33.57,33.65,40366.0
2015-11-02 15:55:00,33.64,33.66,33.61,33.64,80266.0,33.64,33.66,33.61,33.64,80266.0
2015-11-03 09:30:00,33.69,34.08,33.45,33.53,24702.0,33.69,34.08,33.45,33.53,24702.0
2015-11-03 09:35:00,33.52,33.62,33.48,33.48,15890.0,33.52,33.62,33.48,33.48,15890.0
2015-11-03 09:40:00,33.5,33.53,33.21,33.23,25020.0,33.5,33.53,33.21,33.23,25020.0
2015-11-03 09:45:00,33.24,33.38,33.22,33.27,11035.0,33.24,33.38,33.22,33.27,11035.0
2015-11-03 09:50:00,33.25,33.28,33.1,33.2,40351.0,33.25,33.28,33.1,33.2,40351.0
2015-11-03 09:55:00,33.22,33.22,33.13,33.22,28303.0,33.22,33.22,33.13,33.22,28303.0
2015-11-03 10:00:00,33.22,33.34,33.2,33.21,11600.0,33.22,33.34,33.2,33.21,11600.0
2015-11-03 10:05:00,33.2,33.38,33.14,33.35,49993.0,33.2,33.38,33.14,33.35,49993.0
2015-11-03 10:10:00,33.37,33.42,33.31,33.37,55095.0,33.37,33.42,33.31,33.37,55095.0
2015-11-03 10:15:00,33.38,33.64,33.37,33.6,43763.0,33.38,33.64,33.37,33.6,43763.0
2015-11-03 10:20:00,33.59,33.62,33.55,33.59,10063.0,33.59,33.62,33.55,33.59,10063.0
2015-11-03 10:25:00,33.6,33.63,33.53,33.6,13600.0,33.6,33.63,33.53,33.6,13600.0
2015-11-03 10:30:00,33.6,33.64,33.56,33.57,23579.0,33.6,33.64,33.56,33.57,23579.0
2015-11-03 10:35:00,33.6,33.62,33.5,33.53,10311.0,33.6,33.62,33.5,33.53,10311.0
2015-11-03 10:40:00,33.51,33.57,33.48,33.57,3400.0,33.51,33.57,33.48,33.57,3400.0
2015-11-03 10:45:00,33.6,33.62,33.5,33.53,11811.0,33.6,33.62,33.5,33.53,11811.0
2015-11-03 10:50:00,33.54,33.66,33.54,33.56,7954.0,33.54,33.66,33.54,33.56,7954.0
2015-11-03 10:55:00,33.55,33.56,33.45,33.48,6702.0,33.55,33.56,33.45,33.48,6702.0
2015-11-03 11:00:00,33.48,33.51,33.42,33.45,14494.0,33.48,33.51,33.42,33.45,14494.0
2015-11-03 11:05:00,33.45,33.63,33.44,33.62,21079.0,33.45,33.63,33.44,33.62,21079.0
2015-11-03 11:10:00,33.61,33.66,33.58,33.58,9047.0,33.61,33.66,33.58,33.58,9047.0
2015-11-03 11:15:00,33.59,33.62,33.57,33.62,15000.0,33.59,33.62,33.57,33.62,15000.0
2015-11-03 11:20:00,33.6,33.77,33.6,33.75,13948.0,33.6,33.77,33.6,33.75,13948.0
2015-11-03 11:25:00,33.75,33.76,33.67,33.71,36887.0,33.75,33.76,33.67,33.71,36887.0
2015-11-03 11:30:00,33.72,33.84,33.69,33.84,18910.0,33.72,33.84,33.69,33.84,18910.0
2015-11-03 11:35:00,33.84,33.95,33.81,33.93,8678.0,33.84,33.95,33.81,33.93,8678.0
2015-11-03 11:40:00,33.94,33.94,33.73,33.78,40825.0,33.94,33.94,33.73,33.78,40825.0
2015-11-03 11:45:00,33.78,33.81,33.73,33.73,11000.0,33.78,33.81,33.73,33.73,11000.0
2015-11-03 11:50:00,33.72,33.78,33.67,33.69,23487.0,33.72,33.78,33.67,33.69,23487.0
2015-11-03 11:55:00,33.69,33.73,33.63,33.73,15898.0,33.69,33.73,33.63,33.73,15898.0
2015-11-03 12:00:00,33.75,33.75,33.63,33.64,25959.0,33.75,33.75,33.63,33.64,25959.0
2015-11-03 12:05:00,33.63,33.73,33.63,33.73,186100.0,33.63,33.73,33.63,33.73,186100.0
2015-11-03 12:10:00,33.75,33.83,33.74,33.82,9361.0,33.75,33.83,33.74,33.82,9361.0
2015-11-03 12:15:00,33.79,33.83,33.67,33.82,17404.0,33.79,33.83,33.67,33.82,17404.0
2015-11-03 12:20:00,33.82,33.84,33.66,33.68,36479.0,33.82,33.84,33.66,33.68,36479.0
2015-11-03 12:25:00,33.67,33.68,33.52,33.58,66758.0,33.67,33.68,33.52,33.58,66758.0
2015-11-03 12:30:00,33.6,33.73,33.59,33.7,14300.0,33.6,33.73,33.59,33.7,14300.0
2015-11-03 12:35:00,33.72,33.72,33.65,33.69,38782.0,33.72,33.72,33.65,33.69,38782.0
2015-11-03 12:40:00,33.7,33.72,33.66,33.68,64966.0,33.7,33.72,33.66,33.68,64966.0
2015-11-03 12:45:00,33.7,33.73,33.68,33.71,47858.0,33.7,33.73,33.68,33.71,47858.0
2015-11-03 12:50:00,33.7,33.77,33.69,33.72,31860.0,33.7,33.77,33.69,33.72,31860.0
2015-11-03 12:55:00,33.73,33.74,33.69,33.71,20978.0,33.73,33.74,33.69,33.71,20978.0
2015-11-03 13:00:00,33.72,33.72,33.66,33.7,27001.0,33.72,33.72,33.66,33.7,27001.0
2015-11-03 13:05:00,33.69,33.71,33.63,33.7,22822.0,33.69,33.71,33.63,33.7,22822.0
2015-11-03 13:10:00,33.69,33.76,33.68,33.75,206765.0,33.69,33.76,33.68,33.75,206765.0
2015-11-03 13:15:00,33.75,33.93,33.75,33.93,13211.0,33.75,33.93,33.75,33.93,13211.0
2015-11-03 13:20:00,33.93,33.94,33.86,33.87,14774.0,33.93,33.94,33.86,33.87,14774.0
2015-11-03 13:25:00,33.87,33.91,33.82,33.91,23336.0,33.87,33.91,33.82,33.91,23336.0
2015-11-03 13:30:00,33.92,34.01,33.91,33.98,10877.0,33.92,34.01,33.91,33.98,10877.0
2015-11-03 13:35:00,33.99,34.01,33.92,34.01,14794.0,33.99,34.01,33.92,34.01,14794.0
2015-11-03 13:40:00,34.02,34.08,33.99,34.06,16497.0,34.02,34.08,33.99,34.06,16497.0
2015-11-03 13:45:00,34.06,34.08,33.95,33.97,18811.0,34.06,34.08,33.95,33.97,18811.0
2015-11-03 13:50:00,33.98,33.98,33.86,33.87,18545.0,33.98,33.98,33.86,33.87,18545.0
2015-11-03 13:55:00,33.87,34.0,33.87,33.99,5754.0,33.87,34.0,33.87,33.99,5754.0
2015-11-03 14:00:00,33.99,34.09,33.98,34.04,40538.0,33.99,34.09,33.98,34.04,40538.0
2015-11-03 14:05:00,34.05,34.2,34.01,34.08,66228.0,34.05,34.2,34.01,34.08,66228.0
2015-11-03 14:10:00,34.11,34.16,34.1,34.12,25379.0,34.11,34.16,34.1,34.12,25379.0
2015-11-03 14:15:00,34.13,34.19,33.98,34.0,15161.0,34.13,34.19,33.98,34.0,15161.0
2015-11-03 14:20:00,34.0,34.08,34.0,34.05,5600.0,34.0,34.08,34.0,34.05,5600.0
2015-11-03 14:25:00,34.05,34.07,33.98,34.07,11848.0,34.05,34.07,33.98,34.07,11848.0
2015-11-03 14:30:00,34.07,34.07,33.99,34.04,10735.0,34.07,34.07,33.99,34.04,10735.0
2015-11-03 14:35:00,34.04,34.06,33.99,34.01,35831.0,34.04,34.06,33.99,34.01,35831.0
2015-11-03 14:40:00,34.01,34.04,33.86,33.86,17614.0,34.01,34.04,33.86,33.86,17614.0
2015-11-03 14:45:00,33.86,33.99,33.76,33.96,30191.0,33.86,33.99,33.76,33.96,30191.0
2015-11-03 14:50:00,33.96,33.96,33.88,33.93,12000.0,33.96,33.96,33.88,33.93,12000.0
2015-11-03 14:55:00,33.93,34.0,33.91,33.97,382400.0,33.93,34.0,33.91,33.97,382400.0
2015-11-03 15:00:00,33.98,33.99,33.9,33.92,18300.0,33.98,33.99,33.9,33.92,18300.0
2015-11-03 15:05:00,33.95,33.96,33.86,33.91,13103.0,33.95,33.96,33.86,33.91,13103.0
2015-11-03 15:10:00,33.92,33.96,33.87,33.92,20660.0,33.92,33.96,33.87,33.92,20660.0
2015-11-03 15:15:00,33.91,34.02,33.91,34.02,11586.0,33.91,34.02,33.91,34.02,11586.0
2015-11-03 15:20:00,34.02,34.02,33.94,33.94,10800.0,34.02,34.02,33.94,33.94,10800.0
2015-11-03 15:25:00,33.94,33.97,33.94,33.96,10500.0,33.94,33.97,33.94,33.96,10500.0
2015-11-03 15:30:00,33.95,33.97,33.9,33.93,14986.0,33.95,33.97,33.9,33.93,14986.0
2015-11-03 15:35:00,33.93,33.97,33.92,33.97,8919.0,33.93,33.97,33.92,33.97,8919.0
2015-11-03 15:40:00,33.97,33.97,33.9,33.91,19350.0,33.97,33.97,33.9,33.91,19350.0
2015-11-03 15:45:00,33.92,33.95,33.9,33.92,17592.0,33.92,33.95,33.9,33.92,17592.0
2015-11-03 15:50:00,33.91,33.93,33.88,33.92,17512.0,33.91,33.93,33.88,33.92,17512.0
2015-11-03 15:55:00,33.9,33.97,33.9,33.91,42665.0,33.9,33.97,33.9,33.91,42665.0
2015-11-04 09:30:00,34.11,34.18,33.95,34.11,12617.0,34.11,34.18,33.95,34.11,12617.0
2015-11-04 09:35:00,34.1,34.2,33.91,33.92,11519.0,34.1,34.2,33.91,33.92,11519.0
2015-11-04 09:40:00,33.92,33.92,33.79,33.85,8700.0,33.92,33.92,33.79,33.85,8700.0
2015-11-04 09:45:00,33.83,33.85,33.77,33.77,8400.0,33.83,33.85,33.77,33.77,8400.0
2015-11-04 09:50:00,33.77,33.79,33.7,33.7,5100.0,33.77,33.79,33.7,33.7,5100.0
2015-11-04 09:55:00,33.66,33.77,33.65,33.77,7000.0,33.66,33.77,33.65,33.77,7000.0
2015-11-04 10:00:00,33.77,33.88,33.68,33.88,6350.0,33.77,33.88,33.68,33.88,6350.0
2015-11-04 10:05:00,33.87,33.87,33.77,33.83,7581.0,33.87,33.87,33.77,33.83,7581.0
2015-11-04 10:10:00,33.86,33.86,33.77,33.83,5959.0,33.86,33.86,33.77,33.83,5959.0
2015-11-04 10:15:00,33.82,33.88,33.8,33.87,5430.0,33.82,33.88,33.8,33.87,5430.0
2015-11-04 10:20:00,33.88,33.91,33.84,33.89,13765.0,33.88,33.91,33.84,33.89,13765.0
2015-11-04 10:25:00,33.9,33.91,33.81,33.9,18015.0,33.9,33.91,33.81,33.9,18015.0
2015-11-04 10:30:00,33.9,33.94,33.84,33.94,15397.0,33.9,33.94,33.84,33.94,15397.0
2015-11-04 10:35:00,33.94,33.96,33.9,33.91,21917.0,33.94,33.96,33.9,33.91,21917.0
2015-11-04 10:40:00,33.91,33.96,33.89,33.92,20775.0,33.91,33.96,33.89,33.92,20775.0
2015-11-04 10:45:00,33.92,33.95,33.87,33.94,10249.0,33.92,33.95,33.87,33.94,10249.0
2015-11-04 10:50:00,33.95,33.95,33.82,33.82,3700.0,33.95,33.95,33.82,33.82,3700.0
2015-11-04 10:55:00,33.83,33.83,33.76,33.77,6800.0,33.83,33.83,33.76,33.77,6800.0
2015-11-04 11:00:00,33.77,33.77,33.71,33.74,15604.0,33.77,33.77,33.71,33.74,15604.0
2015-11-04 11:05:00,33.75,33.75,33.68,33.7,11159.0,33.75,33.75,33.68,33.7,11159.0
2015-11-04 11:10:00,33.7,33.82,33.7,33.77,10717.0,33.7,33.82,33.7,33.77,10717.0
2015-11-04 11:15:00,33.78,33.85,33.78,33.81,10749.0,33.78,33.85,33.78,33.81,10749.0
2015-11-04 11:20:00,33.81,33.83,33.74,33.78,8500.0,33.81,33.83,33.74,33.78,8500.0
2015-11-04 11:25:00,33.77,33.78,33.71,33.74,9718.0,33.77,33.78,33.71,33.74,9718.0
2015-11-04 11:30:00,33.76,33.77,33.71,33.71,6240.0,33.76,33.77,33.71,33.71,6240.0
2015-11-04 11:35:00,33.71,33.73,33.68,33.72,7962.0,33.71,33.73,33.68,33.72,7962.0
2015-11-04 11:40:00,33.72,33.74,33.7,33.71,8246.0,33.72,33.74,33.7,33.71,8246.0
2015-11-04 11:45:00,33.71,33.78,33.68,33.78,5969.0,33.71,33.78,33.68,33.78,5969.0
2015-11-04 11:50:00,33.75,33.8,33.72,33.78,5817.0,33.75,33.8,33.72,33.78,5817.0
2015-11-04 11:55:00,33.77,33.77,33.73,33.77,6473.0,33.77,33.77,33.73,33.77,6473.0
2015-11-04 12:00:00,33.77,33.78,33.74,33.76,12232.0,33.77,33.78,33.74,33.76,12232.0
2015-11-04 12:05:00,33.76,33.81,33.74,33.81,8000.0,33.76,33.81,33.74,33.81,8000.0
2015-11-04 12:10:00,33.8,33.86,33.79,33.84,14177.0,33.8,33.86,33.79,33.84,14177.0
2015-11-04 12:15:00,33.85,33.92,33.85,33.86,12240.0,33.85,33.92,33.85,33.86,12240.0
2015-11-04 12:20:00,33.86,33.91,33.84,33.9,6380.0,33.86,33.91,33.84,33.9,6380.0
2015-11-04 12:25:00,33.89,33.89,33.84,33.87,8726.0,33.89,33.89,33.84,33.87,8726.0
2015-11-04 12:30:00,33.88,33.88,33.82,33.82,9086.0,33.88,33.88,33.82,33.82,9086.0
2015-11-04 12:35:00,33.83,33.83,33.76,33.79,11640.0,33.83,33.83,33.76,33.79,11640.0
2015-11-04 12:40:00,33.78,33.79,33.75,33.79,6867.0,33.78,33.79,33.75,33.79,6867.0
2015-11-04 12:45:00,33.79,33.82,33.79,33.79,6663.0,33.79,33.82,33.79,33.79,6663.0
2015-11-04 12:50:00,33.78,33.82,33.78,33.8,6331.0,33.78,33.82,33.78,33.8,6331.0
2015-11-04 12:55:00,33.81,33.83,33.79,33.83,4640.0,33.81,33.83,33.79,33.83,4640.0
2015-11-04 13:00:00,33.84,33.86,33.75,33.76,21996.0,33.84,33.86,33.75,33.76,21996.0
2015-11-04 13:05:00,33.77,33.8,33.75,33.77,10763.0,33.77,33.8,33.75,33.77,10763.0
2015-11-04 13:10:00,33.77,33.81,33.77,33.8,5300.0,33.77,33.81,33.77,33.8,5300.0
2015-11-04 13:15:00,33.8,33.81,33.72,33.72,16526.0,33.8,33.81,33.72,33.72,16526.0
2015-11-04 13:20:00,33.73,33.78,33.68,33.73,29447.0,33.73,33.78,33.68,33.73,29447.0
2015-11-04 13:25:00,33.74,33.78,33.72,33.78,6380.0,33.74,33.78,33.72,33.78,6380.0
2015-11-04 13:30:00,33.8,33.87,33.8,33.87,5327.0,33.8,33.87,33.8,33.87,5327.0
2015-11-04 13:35:00,33.86,33.88,33.85,33.87,5000.0,33.86,33.88,33.85,33.87,5000.0
2015-11-04 13:40:00,33.87,33.87,33.78,33.81,9661.0,33.87,33.87,33.78,33.81,9661.0
2015-11-04 13:45:00,33.8,33.81,33.78,33.81,4446.0,33.8,33.81,33.78,33.81,4446.0
2015-11-04 13:50:00,33.81,33.85,33.8,33.85,7200.0,33.81,33.85,33.8,33.85,7200.0
2015-11-04 13:55:00,33.85,33.86,33.78,33.8,10665.0,33.85,33.86,33.78,33.8,10665.0
2015-11-04 14:00:00,33.81,33.82,33.79,33.8,8288.0,33.81,33.82,33.79,33.8,8288.0
2015-11-04 14:05:00,33.82,33.84,33.81,33.82,7100.0,33.82,33.84,33.81,33.82,7100.0
2015-11-04 14:10:00,33.82,33.84,33.81,33.82,7649.0,33.82,33.84,33.81,33.82,7649.0
2015-11-04 14:15:00,33.82,33.83,33.76,33.81,11186.0,33.82,33.83,33.76,33.81,11186.0
2015-11-04 14:20:00,33.82,33.82,33.75,33.77,9800.0,33.82,33.82,33.75,33.77,9800.0
2015-11-04 14:25:00,33.76,33.79,33.75,33.79,9120.0,33.76,33.79,33.75,33.79,9120.0
2015-11-04 14:30:00,33.79,33.83,33.78,33.83,6200.0,33.79,33.83,33.78,33.83,6200.0
2015-11-04 14:35:00,33.82,33.85,33.82,33.84,9206.0,33.82,33.85,33.82,33.84,9206.0
2015-11-04 14:40:00,33.84,33.87,33.83,33.86,5802.0,33.84,33.87,33.83,33.86,5802.0
2015-11-04 14:45:00,33.86,33.86,33.79,33.82,10300.0,33.86,33.86,33.79,33.82,10300.0
2015-11-04 14:50:00,33.82,33.82,33.78,33.78,6396.0,33.82,33.82,33.78,33.78,6396.0
2015-11-04 14:55:00,33.78,33.84,33.78,33.84,17991.0,33.78,33.84,33.78,33.84,17991.0
2015-11-04 15:00:00,33.84,33.85,33.77,33.8,26189.0,33.84,33.85,33.77,33.8,26189.0
2015-11-04 15:05:00,33.8,33.82,33.79,33.82,7791.0,33.8,33.82,33.79,33.82,7791.0
2015-11-04 15:10:00,33.82,33.85,33.79,33.85,22034.0,33.82,33.85,33.79,33.85,22034.0
2015-11-04 15:15:00,33.86,33.9,33.84,33.9,13873.0,33.86,33.9,33.84,33.9,13873.0
2015-11-04 15:20:00,33.9,33.94,33.88,33.9,25623.0,33.9,33.94,33.88,33.9,25623.0
2015-11-04 15:25:00,33.91,33.91,33.88,33.91,12587.0,33.91,33.91,33.88,33.91,12587.0
2015-11-04 15:30:00,33.91,33.93,33.86,33.92,15725.0,33.91,33.93,33.86,33.92,15725.0
2015-11-04 15:35:00,33.91,33.97,33.9,33.96,17331.0,33.91,33.97,33.9,33.96,17331.0
2015-11-04 15:40:00,33.96,33.97,33.94,33.96,20969.0,33.96,33.97,33.94,33.96,20969.0
2015-11-04 15:45:00,33.95,34.0,33.94,33.98,30344.0,33.95,34.0,33.94,33.98,30344.0
2015-11-04 15:50:00,33.97,34.03,33.96,33.99,43862.0,33.97,34.03,33.96,33.99,43862.0
2015-11-04 15:55:00,33.99,34.03,33.99,34.03,64242.0,33.99,34.03,33.99,34.03,64242.0
2015-11-05 09:30:00,34.03,34.23,34.03,34.1,6854.0,34.03,34.23,34.03,34.1,6854.0
2015-11-05 09:35:00,34.1,34.29,34.1,34.17,26417.0,34.1,34.29,34.1,34.17,26417.0
2015-11-05 09:40:00,34.17,34.21,34.08,34.19,8231.0,34.17,34.21,34.08,34.19,8231.0
2015-11-05 09:45:00,34.17,34.17,34.09,34.12,11650.0,34.17,34.17,34.09,34.12,11650.0
2015-11-05 09:50:00,34.13,34.13,33.85,33.9,29950.0,34.13,34.13,33.85,33.9,29950.0
2015-11-05 09:55:00,33.9,34.04,33.88,33.96,9920.0,33.9,34.04,33.88,33.96,9920.0
2015-11-05 10:00:00,33.94,33.95,33.79,33.89,35008.0,33.94,33.95,33.79,33.89,35008.0
2015-11-05 10:05:00,33.88,33.91,33.78,33.79,21925.0,33.88,33.91,33.78,33.79,21925.0
2015-11-05 10:10:00,33.77,33.81,33.64,33.64,11296.0,33.77,33.81,33.64,33.64,11296.0
2015-11-05 10:15:00,33.64,33.75,33.62,33.69,33108.0,33.64,33.75,33.62,33.69,33108.0
2015-11-05 10:20:00,33.7,33.71,33.54,33.58,29916.0,33.7,33.71,33.54,33.58,29916.0
2015-11-05 10:25:00,33.59,33.66,33.59,33.61,6100.0,33.59,33.66,33.59,33.61,6100.0
2015-11-05 10:30:00,33.62,33.64,33.4,33.42,30405.0,33.62,33.64,33.4,33.42,30405.0
2015-11-05 10:35:00,33.41,33.49,33.41,33.45,16335.0,33.41,33.49,33.41,33.45,16335.0
2015-11-05 10:40:00,33.47,33.47,33.36,33.41,32857.0,33.47,33.47,33.36,33.41,32857.0
2015-11-05 10:45:00,33.42,33.48,33.35,33.41,23654.0,33.42,33.48,33.35,33.41,23654.0
2015-11-05 10:50:00,33.38,33.4,33.26,33.33,31782.0,33.38,33.4,33.26,33.33,31782.0
2015-11-05 10:55:00,33.31,33.33,33.2,33.26,56598.0,33.31,33.33,33.2,33.26,56598.0
2015-11-05 11:00:00,33.26,33.28,33.21,33.27,25303.0,33.26,33.28,33.21,33.27,25303.0
2015-11-05 11:05:00,33.27,33.28,33.18,33.2,30079.0,33.27,33.28,33.18,33.2,30079.0
2015-11-05 11:10:00,33.21,33.39,33.2,33.34,27246.0,33.21,33.39,33.2,33.34,27246.0
2015-11-05 11:15:00,33.33,33.33,33.25,33.27,20247.0,33.33,33.33,33.25,33.27,20247.0
2015-11-05 11:20:00,33.27,33.33,33.26,33.27,14568.0,33.27,33.33,33.26,33.27,14568.0
2015-11-05 11:25:00,33.27,33.32,33.23,33.25,21657.0,33.27,33.32,33.23,33.25,21657.0
2015-11-05 11:30:00,33.26,33.43,33.25,33.32,32919.0,33.26,33.43,33.25,33.32,32919.0
2015-11-05 11:35:00,33.32,33.33,33.29,33.3,10723.0,33.32,33.33,33.29,33.3,10723.0
2015-11-05 11:40:00,33.3,33.3,33.15,33.2,24901.0,33.3,33.3,33.15,33.2,24901.0
2015-11-05 11:45:00,33.21,33.35,33.21,33.35,9958.0,33.21,33.35,33.21,33.35,9958.0
2015-11-05 11:50:00,33.34,33.35,33.28,33.34,12662.0,33.34,33.35,33.28,33.34,12662.0
2015-11-05 11:55:00,33.33,33.34,33.27,33.27,10952.0,33.33,33.34,33.27,33.27,10952.0
2015-11-05 12:00:00,33.28,33.28,33.19,33.21,15510.0,33.28,33.28,33.19,33.21,15510.0
2015-11-05 12:05:00,33.22,33.25,33.2,33.23,11280.0,33.22,33.25,33.2,33.23,11280.0
2015-11-05 12:10:00,33.23,33.23,33.1,33.16,13199.0,33.23,33.23,33.1,33.16,13199.0
2015-11-05 12:15:00,33.16,33.17,33.12,33.16,10567.0,33.16,33.17,33.12,33.16,10567.0
2015-11-05 12:20:00,33.15,33.19,33.12,33.16,12982.0,33.15,33.19,33.12,33.16,12982.0
2015-11-05 12:25:00,33.18,33.26,33.09,33.17,52302.0,33.18,33.26,33.09,33.17,52302.0
2015-11-05 12:30:00,33.14,33.22,33.13,33.22,10021.0,33.14,33.22,33.13,33.22,10021.0
2015-11-05 12:35:00,33.23,33.28,33.2,33.26,8480.0,33.23,33.28,33.2,33.26,8480.0
2015-11-05 12:40:00,33.27,33.3,33.22,33.24,7410.0,33.27,33.3,33.22,33.24,7410.0
2015-11-05 12:45:00,33.25,33.28,33.16,33.16,12723.0,33.25,33.28,33.16,33.16,12723.0
2015-11-05 12:50:00,33.18,33.2,33.15,33.19,12768.0,33.18,33.2,33.15,33.19,12768.0
2015-11-05 12:55:00,33.19,33.21,33.19,33.2,13228.0,33.19,33.21,33.19,33.2,13228.0
2015-11-05 13:00:00,33.2,33.22,33.18,33.19,24261.0,33.2,33.22,33.18,33.19,24261.0
2015-11-05 13:05:00,33.19,33.24,33.17,33.23,19107.0,33.19,33.24,33.17,33.23,19107.0
2015-11-05 13:10:00,33.22,33.26,33.18,33.21,16620.0,33.22,33.26,33.18,33.21,16620.0
2015-11-05 13:15:00,33.22,33.3,33.22,33.23,11250.0,33.22,33.3,33.22,33.23,11250.0
2015-11-05 13:20:00,33.26,33.26,33.17,33.2,23084.0,33.26,33.26,33.17,33.2,23084.0
2015-11-05 13:25:00,33.22,33.29,33.16,33.23,15899.0,33.22,33.29,33.16,33.23,15899.0
2015-11-05 13:30:00,33.25,33.39,33.24,33.32,13587.0,33.25,33.39,33.24,33.32,13587.0
2015-11-05 13:35:00,33.35,33.37,33.28,33.3,10400.0,33.35,33.37,33.28,33.3,10400.0
2015-11-05 13:40:00,33.28,33.45,33.28,33.43,30350.0,33.28,33.45,33.28,33.43,30350.0
2015-11-05 13:45:00,33.42,33.44,33.34,33.39,28134.0,33.42,33.44,33.34,33.39,28134.0
2015-11-05 13:50:00,33.42,33.45,33.33,33.4,30250.0,33.42,33.45,33.33,33.4,30250.0
2015-11-05 13:55:00,33.4,33.41,33.36,33.39,14450.0,33.4,33.41,33.36,33.39,14450.0
2015-11-05 14:00:00,33.4,33.42,33.28,33.38,47359.0,33.4,33.42,33.28,33.38,47359.0
2015-11-05 14:05:00,33.39,33.4,33.29,33.29,34530.0,33.39,33.4,33.29,33.29,34530.0
2015-11-05 14:10:00,33.3,33.3,33.2,33.22,22698.0,33.3,33.3,33.2,33.22,22698.0
2015-11-05 14:15:00,33.21,33.23,33.19,33.19,19400.0,33.21,33.23,33.19,33.19,19400.0
2015-11-05 14:20:00,33.18,33.23,33.14,33.19,28587.0,33.18,33.23,33.14,33.19,28587.0
2015-11-05 14:25:00,33.19,33.21,33.14,33.17,19512.0,33.19,33.21,33.14,33.17,19512.0
2015-11-05 14:30:00,33.17,33.22,33.16,33.21,24045.0,33.17,33.22,33.16,33.21,24045.0
2015-11-05 14:35:00,33.22,33.24,33.2,33.2,21603.0,33.22,33.24,33.2,33.2,21603.0
2015-11-05 14:40:00,33.2,33.21,33.14,33.15,43508.0,33.2,33.21,33.14,33.15,43508.0
2015-11-05 14:45:00,33.15,33.24,33.14,33.24,40411.0,33.15,33.24,33.14,33.24,40411.0
2015-11-05 14:50:00,33.24,33.3,33.12,33.19,94232.0,33.24,33.3,33.12,33.19,94232.0
2015-11-05 14:55:00,33.19,33.19,33.04,33.1,88575.0,33.19,33.19,33.04,33.1,88575.0
2015-11-05 15:00:00,33.1,33.18,33.09,33.11,66633.0,33.1,33.18,33.09,33.11,66633.0
2015-11-05 15:05:00,33.11,33.18,33.1,33.15,36143.0,33.11,33.18,33.1,33.15,36143.0
2015-11-05 15:10:00,33.16,33.2,33.1,33.1,47504.0,33.16,33.2,33.1,33.1,47504.0
2015-11-05 15:15:00,33.11,33.26,33.1,33.24,47154.0,33.11,33.26,33.1,33.24,47154.0
2015-11-05 15:20:00,33.24,33.25,33.14,33.19,47450.0,33.24,33.25,33.14,33.19,47450.0
2015-11-05 15:25:00,33.19,33.31,33.19,33.3,83988.0,33.19,33.31,33.19,33.3,83988.0
2015-11-05 15:30:00,33.29,33.3,33.17,33.18,39899.0,33.29,33.3,33.17,33.18,39899.0
2015-11-05 15:35:00,33.19,33.2,33.15,33.2,37742.0,33.19,33.2,33.15,33.2,37742.0
2015-11-05 15:40:00,33.2,33.21,33.15,33.21,77422.0,33.2,33.21,33.15,33.21,77422.0
2015-11-05 15:45:00,33.21,33.27,33.17,33.19,56115.0,33.21,33.27,33.17,33.19,56115.0
2015-11-05 15:50:00,33.18,33.2,33.04,33.11,154213.0,33.18,33.2,33.04,33.11,154213.0
2015-11-05 15:55:00,33.1,33.11,32.97,33.05,208774.0,33.1,33.11,32.97,33.05,208774.0
2015-11-06 09:30:00,35.0,37.0,34.86,36.33,241749.0,35.0,37.0,34.86,36.33,241749.0
2015-11-06 09:35:00,36.43,36.5,35.24,35.49,235119.0,36.43,36.5,35.24,35.49,235119.0
2015-11-06 09:40:00,35.51,35.88,35.27,35.75,150474.0,35.51,35.88,35.27,35.75,150474.0
2015-11-06 09:45:00,35.8,35.93,35.6,35.81,132428.0,35.8,35.93,35.6,35.81,132428.0
2015-11-06 09:50:00,35.83,35.83,35.57,35.58,51887.0,35.83,35.83,35.57,35.58,51887.0
2015-11-06 09:55:00,35.59,35.78,35.45,35.69,86887.0,35.59,35.78,35.45,35.69,86887.0
2015-11-06 10:00:00,35.65,35.81,35.62,35.69,89880.0,35.65,35.81,35.62,35.69,89880.0
2015-11-06 10:05:00,35.67,35.78,35.46,35.65,78932.0,35.67,35.78,35.46,35.65,78932.0
2015-11-06 10:10:00,35.68,35.97,35.68,35.83,100384.0,35.68,35.97,35.68,35.83,100384.0
2015-11-06 10:15:00,35.82,36.0,35.73,35.8,70857.0,35.82,36.0,35.73,35.8,70857.0
2015-11-06 10:20:00,35.82,35.82,35.31,35.5,71992.0,35.82,35.82,35.31,35.5,71992.0
2015-11-06 10:25:00,35.5,35.53,35.42,35.53,33542.0,35.5,35.53,35.42,35.53,33542.0
2015-11-06 10:30:00,35.52,35.64,35.46,35.62,44742.0,35.52,35.64,35.46,35.62,44742.0
2015-11-06 10:35:00,35.62,35.75,35.45,35.71,58540.0,35.62,35.75,35.45,35.71,58540.0
2015-11-06 10:40:00,35.72,35.82,35.71,35.77,50189.0,35.72,35.82,35.71,35.77,50189.0
2015-11-06 10:45:00,35.77,35.84,35.74,35.78,44311.0,35.77,35.84,35.74,35.78,44311.0
2015-11-06 10:50:00,35.8,35.81,35.71,35.75,27624.0,35.8,35.81,35.71,35.75,27624.0
2015-11-06 10:55:00,35.77,35.78,35.62,35.62,31251.0,35.77,35.78,35.62,35.62,31251.0
2015-11-06 11:00:00,35.64,35.7,35.45,35.5,57422.0,35.64,35.7,35.45,35.5,57422.0
2015-11-06 11:05:00,35.5,35.62,35.46,35.47,71581.0,35.5,35.62,35.46,35.47,71581.0
2015-11-06 11:10:00,35.49,35.61,35.46,35.55,35201.0,35.49,35.61,35.46,35.55,35201.0
2015-11-06 11:15:00,35.53,35.55,35.44,35.47,20059.0,35.53,35.55,35.44,35.47,20059.0
2015-11-06 11:20:00,35.47,35.5,35.39,35.44,19675.0,35.47,35.5,35.39,35.44,19675.0
2015-11-06 11:25:00,35.44,35.49,35.33,35.43,18436.0,35.44,35.49,35.33,35.43,18436.0
2015-11-06 11:30:00,35.44,35.47,35.13,35.29,62759.0,35.44,35.47,35.13,35.29,62759.0
2015-11-06 11:35:00,35.28,35.39,35.23,35.39,20200.0,35.28,35.39,35.23,35.39,20200.0
2015-11-06 11:40:00,35.39,35.46,35.33,35.4,17000.0,35.39,35.46,35.33,35.4,17000.0
2015-11-06 11:45:00,35.4,35.5,35.36,35.43,16753.0,35.4,35.5,35.36,35.43,16753.0
2015-11-06 11:50:00,35.44,35.48,35.41,35.46,11032.0,35.44,35.48,35.41,35.46,11032.0
2015-11-06 11:55:00,35.45,35.47,35.26,35.37,41176.0,35.45,35.47,35.26,35.37,41176.0
2015-11-06 12:00:00,35.37,35.37,35.23,35.23,22200.0,35.37,35.37,35.23,35.23,22200.0
2015-11-06 12:05:00,35.22,35.24,35.06,35.2,39260.0,35.22,35.24,35.06,35.2,39260.0
2015-11-06 12:10:00,35.19,35.31,35.16,35.16,18838.0,35.19,35.31,35.16,35.16,18838.0
2015-11-06 12:15:00,35.15,35.21,35.07,35.11,29411.0,35.15,35.21,35.07,35.11,29411.0
2015-11-06 12:20:00,35.11,35.11,34.87,34.98,23484.0,35.11,35.11,34.87,34.98,23484.0
2015-11-06 12:25:00,34.97,35.07,34.92,35.05,20673.0,34.97,35.07,34.92,35.05,20673.0
2015-11-06 12:30:00,35.06,35.2,35.0,35.14,27742.0,35.06,35.2,35.0,35.14,27742.0
2015-11-06 12:35:00,35.14,35.16,35.0,35.11,15299.0,35.14,35.16,35.0,35.11,15299.0
2015-11-06 12:40:00,35.09,35.13,34.97,35.04,28688.0,35.09,35.13,34.97,35.04,28688.0
2015-11-06 12:45:00,35.04,35.1,35.02,35.03,12500.0,35.04,35.1,35.02,35.03,12500.0
2015-11-06 12:50:00,35.05,35.14,35.01,35.09,25455.0,35.05,35.14,35.01,35.09,25455.0
2015-11-06 12:55:00,35.1,35.12,35.01,35.07,13040.0,35.1,35.12,35.01,35.07,13040.0
2015-11-06 13:00:00,35.09,35.3,35.08,35.23,28415.0,35.09,35.3,35.08,35.23,28415.0
2015-11-06 13:05:00,35.2,35.25,35.16,35.22,21603.0,35.2,35.25,35.16,35.22,21603.0
2015-11-06 13:10:00,35.2,35.25,35.1,35.15,20770.0,35.2,35.25,35.1,35.15,20770.0
2015-11-06 13:15:00,35.15,35.2,35.12,35.12,21347.0,35.15,35.2,35.12,35.12,21347.0
2015-11-06 13:20:00,35.12,35.12,34.96,35.02,29885.0,35.12,35.12,34.96,35.02,29885.0
2015-11-06 13:25:00,35.03,35.04,34.89,34.92,31490.0,35.03,35.04,34.89,34.92,31490.0
2015-11-06 13:30:00,34.91,35.08,34.9,35.0,25464.0,34.91,35.08,34.9,35.0,25464.0
2015-11-06 13:35:00,34.99,34.99,34.74,34.82,33121.0,34.99,34.99,34.74,34.82,33121.0
2015-11-06 13:40:00,34.84,34.84,34.73,34.74,18401.0,34.84,34.84,34.73,34.74,18401.0
2015-11-06 13:45:00,34.73,34.9,34.71,34.9,16757.0,34.73,34.9,34.71,34.9,16757.0
2015-11-06 13:50:00,34.92,35.01,34.9,34.98,12450.0,34.92,35.01,34.9,34.98,12450.0
2015-11-06 13:55:00,34.97,34.97,34.8,34.86,14980.0,34.97,34.97,34.8,34.86,14980.0
2015-11-06 14:00:00,34.87,34.91,34.82,34.82,16883.0,34.87,34.91,34.82,34.82,16883.0
2015-11-06 14:05:00,34.85,34.91,34.81,34.88,22290.0,34.85,34.91,34.81,34.88,22290.0
2015-11-06 14:10:00,34.9,34.92,34.82,34.82,10800.0,34.9,34.92,34.82,34.82,10800.0
2015-11-06 14:15:00,34.81,34.83,34.69,34.7,20337.0,34.81,34.83,34.69,34.7,20337.0
2015-11-06 14:20:00,34.71,34.8,34.65,34.8,24385.0,34.71,34.8,34.65,34.8,24385.0
2015-11-06 14:25:00,34.79,34.92,34.74,34.92,48533.0,34.79,34.92,34.74,34.92,48533.0
2015-11-06 14:30:00,34.91,34.94,34.81,34.83,152902.0,34.91,34.94,34.81,34.83,152902.0
2015-11-06 14:35:00,34.83,34.92,34.82,34.85,32348.0,34.83,34.92,34.82,34.85,32348.0
2015-11-06 14:40:00,34.85,34.9,34.81,34.89,27435.0,34.85,34.9,34.81,34.89,27435.0
2015-11-06 14:45:00,34.89,34.97,34.88,34.93,26594.0,34.89,34.97,34.88,34.93,26594.0
2015-11-06 14:50:00,34.93,35.01,34.89,34.93,31474.0,34.93,35.01,34.89,34.93,31474.0
2015-11-06 14:55:00,34.92,34.93,34.81,34.82,32510.0,34.92,34.93,34.81,34.82,32510.0
2015-11-06 15:00:00,34.81,34.88,34.78,34.81,33805.0,34.81,34.88,34.78,34.81,33805.0
2015-11-06 15:05:00,34.78,34.78,34.7,34.71,33556.0,34.78,34.78,34.7,34.71,33556.0
2015-11-06 15:10:00,34.7,34.7,34.59,34.67,32759.0,34.7,34.7,34.59,34.67,32759.0
2015-11-06 15:15:00,34.67,34.67,34.54,34.58,31773.0,34.67,34.67,34.54,34.58,31773.0
2015-11-06 15:20:00,34.57,34.58,34.49,34.54,33470.0,34.57,34.58,34.49,34.54,33470.0
2015-11-06 15:25:00,34.54,34.63,34.45,34.49,35606.0,34.54,34.63,34.45,34.49,35606.0
2015-11-06 15:30:00,34.49,34.65,34.49,34.63,42114.0,34.49,34.65,34.49,34.63,42114.0
2015-11-06 15:35:00,34.63,34.68,34.55,34.58,42612.0,34.63,34.68,34.55,34.58,42612.0
2015-11-06 15:40:00,34.58,34.58,34.45,34.45,79933.0,34.58,34.58,34.45,34.45,79933.0
2015-11-06 15:45:00,34.46,34.58,34.46,34.55,78686.0,34.46,34.58,34.46,34.55,78686.0
2015-11-06 15:50:00,34.55,34.6,34.43,34.47,130402.0,34.55,34.6,34.43,34.47,130402.0
2015-11-06 15:55:00,34.47,34.49,34.15,34.2,386664.0,34.47,34.49,34.15,34.2,386664.0
2015-11-09 09:30:00,33.9,35.11,33.9,34.14,36276.0,33.9,35.11,33.9,34.14,36276.0
2015-11-09 09:35:00,34.22,34.22,33.82,33.99,38857.0,34.22,34.22,33.82,33.99,38857.0
2015-11-09 09:40:00,34.03,34.03,33.51,33.59,47031.0,34.03,34.03,33.51,33.59,47031.0
2015-11-09 09:45:00,33.54,33.64,33.47,33.48,36952.0,33.54,33.64,33.47,33.48,36952.0
2015-11-09 09:50:00,33.46,33.48,33.36,33.42,33226.0,33.46,33.48,33.36,33.42,33226.0
2015-11-09 09:55:00,33.44,33.46,33.2,33.2,26738.0,33.44,33.46,33.2,33.2,26738.0
2015-11-09 10:00:00,33.19,33.34,33.13,33.31,38338.0,33.19,33.34,33.13,33.31,38338.0
2015-11-09 10:05:00,33.31,33.33,33.09,33.13,32369.0,33.31,33.33,33.09,33.13,32369.0
2015-11-09 10:10:00,33.14,33.39,33.11,33.38,56283.0,33.14,33.39,33.11,33.38,56283.0
2015-11-09 10:15:00,33.37,33.37,33.14,33.14,27845.0,33.37,33.37,33.14,33.14,27845.0
2015-11-09 10:20:00,33.14,33.22,33.14,33.14,35226.0,33.14,33.22,33.14,33.14,35226.0
2015-11-09 10:25:00,33.16,33.24,33.14,33.19,36282.0,33.16,33.24,33.14,33.19,36282.0
2015-11-09 10:30:00,33.2,33.21,33.15,33.17,30763.0,33.2,33.21,33.15,33.17,30763.0
2015-11-09 10:35:00,33.18,33.31,33.18,33.24,23869.0,33.18,33.31,33.18,33.24,23869.0
2015-11-09 10:40:00,33.25,33.33,33.22,33.32,23891.0,33.25,33.33,33.22,33.32,23891.0
2015-11-09 10:45:00,33.32,33.36,33.29,33.33,28648.0,33.32,33.36,33.29,33.33,28648.0
2015-11-09 10:50:00,33.31,33.36,33.3,33.35,19660.0,33.31,33.36,33.3,33.35,19660.0
2015-11-09 10:55:00,33.35,33.4,33.27,33.28,19377.0,33.35,33.4,33.27,33.28,19377.0
2015-11-09 11:00:00,33.27,33.28,33.04,33.04,41926.0,33.27,33.28,33.04,33.04,41926.0
2015-11-09 11:05:00,33.04,33.08,33.0,33.01,30830.0,33.04,33.08,33.0,33.01,30830.0
2015-11-09 11:10:00,33.03,33.1,33.02,33.03,21295.0,33.03,33.1,33.02,33.03,21295.0
2015-11-09 11:15:00,33.03,33.18,33.0,33.13,26087.0,33.03,33.18,33.0,33.13,26087.0
2015-11-09 11:20:00,33.12,33.12,33.0,33.0,17420.0,33.12,33.12,33.0,33.0,17420.0
2015-11-09 11:25:00,33.0,33.01,32.67,32.69,46425.0,33.0,33.01,32.67,32.69,46425.0
2015-11-09 11:30:00,32.7,32.83,32.66,32.82,20490.0,32.7,32.83,32.66,32.82,20490.0
2015-11-09 11:35:00,32.82,33.01,32.79,32.99,19050.0,32.82,33.01,32.79,32.99,19050.0
2015-11-09 11:40:00,33.0,33.05,32.99,33.0,31266.0,33.0,33.05,32.99,33.0,31266.0
2015-11-09 11:45:00,33.0,33.0,32.8,32.9,16449.0,33.0,33.0,32.8,32.9,16449.0
2015-11-09 11:50:00,32.91,32.95,32.88,32.89,10021.0,32.91,32.95,32.88,32.89,10021.0
2015-11-09 11:55:00,32.89,32.91,32.87,32.9,16338.0,32.89,32.91,32.87,32.9,16338.0
2015-11-09 12:00:00,32.9,33.0,32.88,32.97,23357.0,32.9,33.0,32.88,32.97,23357.0
2015-11-09 12:05:00,32.97,33.05,32.93,33.05,11859.0,32.97,33.05,32.93,33.05,11859.0
2015-11-09 12:10:00,33.08,33.08,33.0,33.04,12868.0,33.08,33.08,33.0,33.04,12868.0
2015-11-09 12:15:00,33.05,33.1,33.0,33.04,18042.0,33.05,33.1,33.0,33.04,18042.0
2015-11-09 12:20:00,33.05,33.18,33.05,33.16,10961.0,33.05,33.18,33.05,33.16,10961.0
2015-11-09 12:25:00,33.14,33.16,33.14,33.16,2858.0,33.14,33.16,33.14,33.16,2858.0
2015-11-09 12:30:00,33.15,33.16,33.06,33.06,12675.0,33.15,33.16,33.06,33.06,12675.0
2015-11-09 12:35:00,33.05,33.15,33.03,33.13,15787.0,33.05,33.15,33.03,33.13,15787.0
2015-11-09 12:40:00,33.16,33.19,33.15,33.15,9023.0,33.16,33.19,33.15,33.15,9023.0
2015-11-09 12:45:00,33.14,33.2,33.12,33.2,6200.0,33.14,33.2,33.12,33.2,6200.0
2015-11-09 12:50:00,33.19,33.26,33.19,33.24,34300.0,33.19,33.26,33.19,33.24,34300.0
2015-11-09 12:55:00,33.25,33.25,33.19,33.25,13370.0,33.25,33.25,33.19,33.25,13370.0
2015-11-09 13:00:00,33.25,33.31,33.2,33.22,35461.0,33.25,33.31,33.2,33.22,35461.0
2015-11-09 13:05:00,33.22,33.33,33.17,33.18,13252.0,33.22,33.33,33.17,33.18,13252.0
2015-11-09 13:10:00,33.18,33.28,33.15,33.16,37311.0,33.18,33.28,33.15,33.16,37311.0
2015-11-09 13:15:00,33.15,33.15,33.0,33.05,11109.0,33.15,33.15,33.0,33.05,11109.0
2015-11-09 13:20:00,33.04,33.13,33.0,33.11,11508.0,33.04,33.13,33.0,33.11,11508.0
2015-11-09 13:25:00,33.11,33.14,33.07,33.09,10900.0,33.11,33.14,33.07,33.09,10900.0
2015-11-09 13:30:00,33.1,33.11,33.02,33.02,9731.0,33.1,33.11,33.02,33.02,9731.0
2015-11-09 13:35:00,33.02,33.07,33.0,33.02,14532.0,33.02,33.07,33.0,33.02,14532.0
2015-11-09 13:40:00,33.01,33.02,32.98,33.0,19887.0,33.01,33.02,32.98,33.0,19887.0
2015-11-09 13:45:00,33.01,33.01,32.91,32.93,14749.0,33.01,33.01,32.91,32.93,14749.0
2015-11-09 13:50:00,32.92,32.96,32.87,32.96,10368.0,32.92,32.96,32.87,32.96,10368.0
2015-11-09 13:55:00,32.95,32.97,32.9,32.97,8037.0,32.95,32.97,32.9,32.97,8037.0
2015-11-09 14:00:00,32.97,32.97,32.87,32.97,13605.0,32.97,32.97,32.87,32.97,13605.0
2015-11-09 14:05:00,32.99,32.99,32.92,32.92,9077.0,32.99,32.99,32.92,32.92,9077.0
2015-11-09 14:10:00,32.91,32.96,32.89,32.93,10100.0,32.91,32.96,32.89,32.93,10100.0
2015-11-09 14:15:00,32.93,32.93,32.89,32.92,7626.0,32.93,32.93,32.89,32.92,7626.0
2015-11-09 14:20:00,32.92,32.94,32.82,32.88,11967.0,32.92,32.94,32.82,32.88,11967.0
2015-11-09 14:25:00,32.89,32.96,32.89,32.9,16805.0,32.89,32.96,32.89,32.9,16805.0
2015-11-09 14:30:00,32.9,33.0,32.9,32.94,23619.0,32.9,33.0,32.9,32.94,23619.0
2015-11-09 14:35:00,32.95,32.96,32.92,32.93,17522.0,32.95,32.96,32.92,32.93,17522.0
2015-11-09 14:40:00,32.93,32.98,32.86,32.87,30685.0,32.93,32.98,32.86,32.87,30685.0
2015-11-09 14:45:00,32.87,32.87,32.8,32.83,18291.0,32.87,32.87,32.8,32.83,18291.0
2015-11-09 14:50:00,32.84,32.87,32.81,32.82,13002.0,32.84,32.87,32.81,32.82,13002.0
2015-11-09 14:55:00,32.82,32.83,32.74,32.74,16218.0,32.82,32.83,32.74,32.74,16218.0
2015-11-09 15:00:00,32.75,32.79,32.73,32.79,24860.0,32.75,32.79,32.73,32.79,24860.0
2015-11-09 15:05:00,32.78,32.87,32.77,32.81,28544.0,32.78,32.87,32.77,32.81,28544.0
2015-11-09 15:10:00,32.82,32.95,32.81,32.9,31287.0,32.82,32.95,32.81,32.9,31287.0
2015-11-09 15:15:00,32.89,32.92,32.84,32.89,30007.0,32.89,32.92,32.84,32.89,30007.0
2015-11-09 15:20:00,32.89,32.94,32.88,32.94,24074.0,32.89,32.94,32.88,32.94,24074.0
2015-11-09 15:25:00,32.94,32.99,32.94,32.99,28101.0,32.94,32.99,32.94,32.99,28101.0
2015-11-09 15:30:00,32.99,33.0,32.97,32.97,41242.0,32.99,33.0,32.97,32.97,41242.0
2015-11-09 15:35:00,32.97,33.0,32.97,33.0,59318.0,32.97,33.0,32.97,33.0,59318.0
2015-11-09 15:40:00,33.0,33.0,32.99,33.0,50049.0,33.0,33.0,32.99,33.0,50049.0
2015-11-09 15:45:00,33.0,33.19,32.99,33.1,142477.0,33.0,33.19,32.99,33.1,142477.0
2015-11-09 15:50:00,33.1,33.11,32.97,32.98,107683.0,33.1,33.11,32.97,32.98,107683.0
2015-11-09 15:55:00,32.98,33.0,32.93,32.97,115638.0,32.98,33.0,32.93,32.97,115638.0
2015-11-10 09:30:00,32.99,33.19,32.77,32.92,20862.0,32.99,33.19,32.77,32.92,20862.0
2015-11-10 09:35:00,32.92,32.97,32.8,32.84,11547.0,32.92,32.97,32.8,32.84,11547.0
2015-11-10 09:40:00,32.83,32.91,32.82,32.88,7100.0,32.83,32.91,32.82,32.88,7100.0
2015-11-10 09:45:00,32.87,32.9,32.76,32.87,31170.0,32.87,32.9,32.76,32.87,31170.0
2015-11-10 09:50:00,32.87,32.88,32.77,32.8,35105.0,32.87,32.88,32.77,32.8,35105.0
2015-11-10 09:55:00,32.82,32.98,32.82,32.91,10015.0,32.82,32.98,32.82,32.91,10015.0
2015-11-10 10:00:00,32.91,33.04,32.86,32.9,52687.0,32.91,33.04,32.86,32.9,52687.0
2015-11-10 10:05:00,32.9,32.99,32.83,32.94,32958.0,32.9,32.99,32.83,32.94,32958.0
2015-11-10 10:10:00,32.94,33.0,32.93,32.99,21500.0,32.94,33.0,32.93,32.99,21500.0
2015-11-10 10:15:00,32.99,33.01,32.9,32.9,20968.0,32.99,33.01,32.9,32.9,20968.0
2015-11-10 10:20:00,32.91,32.92,32.83,32.88,17038.0,32.91,32.92,32.83,32.88,17038.0
2015-11-10 10:25:00,32.88,32.94,32.85,32.87,8100.0,32.88,32.94,32.85,32.87,8100.0
2015-11-10 10:30:00,32.88,32.95,32.81,32.81,16182.0,32.88,32.95,32.81,32.81,16182.0
2015-11-10 10:35:00,32.82,32.93,32.82,32.85,14593.0,32.82,32.93,32.82,32.85,14593.0
2015-11-10 10:40:00,32.87,32.91,32.82,32.83,9300.0,32.87,32.91,32.82,32.83,9300.0
2015-11-10 10:45:00,32.82,32.88,32.78,32.88,14753.0,32.82,32.88,32.78,32.88,14753.0
2015-11-10 10:50:00,32.88,32.92,32.81,32.83,7500.0,32.88,32.92,32.81,32.83,7500.0
2015-11-10 10:55:00,32.84,32.92,32.77,32.8,18129.0,32.84,32.92,32.77,32.8,18129.0
2015-11-10 11:00:00,32.8,32.9,32.73,32.85,16682.0,32.8,32.9,32.73,32.85,16682.0
2015-11-10 11:05:00,32.85,32.85,32.72,32.82,14761.0,32.85,32.85,32.72,32.82,14761.0
2015-11-10 11:10:00,32.81,32.82,32.77,32.8,10200.0,32.81,32.82,32.77,32.8,10200.0
2015-11-10 11:15:00,32.8,32.88,32.77,32.77,10569.0,32.8,32.88,32.77,32.77,10569.0
2015-11-10 11:20:00,32.79,32.82,32.69,32.69,6600.0,32.79,32.82,32.69,32.69,6600.0
2015-11-10 11:25:00,32.71,32.82,32.69,32.72,14200.0,32.71,32.82,32.69,32.72,14200.0
2015-11-10 11:30:00,32.71,32.78,32.68,32.73,7836.0,32.71,32.78,32.68,32.73,7836.0
2015-11-10 11:35:00,32.74,32.74,32.67,32.69,8300.0,32.74,32.74,32.67,32.69,8300.0
2015-11-10 11:40:00,32.68,32.74,32.67,32.68,4800.0,32.68,32.74,32.67,32.68,4800.0
2015-11-10 11:45:00,32.69,32.7,32.64,32.65,8430.0,32.69,32.7,32.64,32.65,8430.0
2015-11-10 11:50:00,32.66,32.7,32.64,32.66,9431.0,32.66,32.7,32.64,32.66,9431.0
2015-11-10 11:55:00,32.66,32.82,32.66,32.79,6403.0,32.66,32.82,32.66,32.79,6403.0
2015-11-10 12:00:00,32.81,32.85,32.76,32.77,10800.0,32.81,32.85,32.76,32.77,10800.0
2015-11-10 12:05:00,32.77,32.83,32.72,32.82,21920.0,32.77,32.83,32.72,32.82,21920.0
2015-11-10 12:10:00,32.83,32.85,32.81,32.85,5700.0,32.83,32.85,32.81,32.85,5700.0
2015-11-10 12:15:00,32.85,32.89,32.8,32.84,12200.0,32.85,32.89,32.8,32.84,12200.0
2015-11-10 12:20:00,32.84,32.92,32.84,32.85,17109.0,32.84,32.92,32.84,32.85,17109.0
2015-11-10 12:25:00,32.84,32.88,32.82,32.85,5714.0,32.84,32.88,32.82,32.85,5714.0
2015-11-10 12:30:00,32.86,32.87,32.74,32.79,25600.0,32.86,32.87,32.74,32.79,25600.0
2015-11-10 12:35:00,32.79,32.79,32.71,32.73,6574.0,32.79,32.79,32.71,32.73,6574.0
2015-11-10 12:40:00,32.73,32.8,32.68,32.79,8632.0,32.73,32.8,32.68,32.79,8632.0
2015-11-10 12:45:00,32.79,32.83,32.76,32.83,5646.0,32.79,32.83,32.76,32.83,5646.0
2015-11-10 12:50:00,32.83,32.83,32.78,32.81,7726.0,32.83,32.83,32.78,32.81,7726.0
2015-11-10 12:55:00,32.82,32.82,32.76,32.77,4960.0,32.82,32.82,32.76,32.77,4960.0
2015-11-10 13:00:00,32.77,32.81,32.75,32.77,4700.0,32.77,32.81,32.75,32.77,4700.0
2015-11-10 13:05:00,32.77,32.77,32.66,32.72,9595.0,32.77,32.77,32.66,32.72,9595.0
2015-11-10 13:10:00,32.71,32.74,32.7,32.7,3495.0,32.71,32.74,32.7,32.7,3495.0
2015-11-10 13:15:00,32.7,32.71,32.64,32.66,7475.0,32.7,32.71,32.64,32.66,7475.0
2015-11-10 13:20:00,32.66,32.7,32.62,32.64,8550.0,32.66,32.7,32.62,32.64,8550.0
2015-11-10 13:25:00,32.65,32.68,32.61,32.67,4700.0,32.65,32.68,32.61,32.67,4700.0
2015-11-10 13:30:00,32.69,32.69,32.61,32.65,11058.0,32.69,32.69,32.61,32.65,11058.0
2015-11-10 13:35:00,32.66,32.7,32.63,32.65,8396.0,32.66,32.7,32.63,32.65,8396.0
2015-11-10 13:40:00,32.65,32.69,32.63,32.66,13690.0,32.65,32.69,32.63,32.66,13690.0
2015-11-10 13:45:00,32.66,32.7,32.64,32.67,4875.0,32.66,32.7,32.64,32.67,4875.0
2015-11-10 13:50:00,32.7,32.72,32.68,32.7,9210.0,32.7,32.72,32.68,32.7,9210.0
2015-11-10 13:55:00,32.69,32.7,32.67,32.67,5550.0,32.69,32.7,32.67,32.67,5550.0
2015-11-10 14:00:00,32.67,32.69,32.61,32.62,13533.0,32.67,32.69,32.61,32.62,13533.0
2015-11-10 14:05:00,32.63,32.64,32.56,32.59,16370.0,32.63,32.64,32.56,32.59,16370.0
2015-11-10 14:10:00,32.59,32.61,32.58,32.61,9402.0,32.59,32.61,32.58,32.61,9402.0
2015-11-10 14:15:00,32.6,32.62,32.58,32.59,8437.0,32.6,32.62,32.58,32.59,8437.0
2015-11-10 14:20:00,32.59,32.61,32.58,32.59,19964.0,32.59,32.61,32.58,32.59,19964.0
2015-11-10 14:25:00,32.59,32.71,32.58,32.69,28765.0,32.59,32.71,32.58,32.69,28765.0
2015-11-10 14:30:00,32.68,32.76,32.66,32.75,17915.0,32.68,32.76,32.66,32.75,17915.0
2015-11-10 14:35:00,32.77,32.81,32.73,32.79,29635.0,32.77,32.81,32.73,32.79,29635.0
2015-11-10 14:40:00,32.79,32.82,32.78,32.81,7700.0,32.79,32.82,32.78,32.81,7700.0
2015-11-10 14:45:00,32.8,32.82,32.77,32.81,13550.0,32.8,32.82,32.77,32.81,13550.0
2015-11-10 14:50:00,32.81,32.83,32.79,32.81,11721.0,32.81,32.83,32.79,32.81,11721.0
2015-11-10 14:55:00,32.82,32.83,32.77,32.79,7200.0,32.82,32.83,32.77,32.79,7200.0
2015-11-10 15:00:00,32.8,32.83,32.76,32.77,11967.0,32.8,32.83,32.76,32.77,11967.0
2015-11-10 15:05:00,32.78,32.83,32.78,32.82,8400.0,32.78,32.83,32.78,32.82,8400.0
2015-11-10 15:10:00,32.81,32.84,32.78,32.84,22542.0,32.81,32.84,32.78,32.84,22542.0
2015-11-10 15:15:00,32.84,32.92,32.83,32.88,36948.0,32.84,32.92,32.83,32.88,36948.0
2015-11-10 15:20:00,32.88,32.92,32.84,32.9,14924.0,32.88,32.92,32.84,32.9,14924.0
2015-11-10 15:25:00,32.9,32.91,32.87,32.91,25327.0,32.9,32.91,32.87,32.91,25327.0
2015-11-10 15:30:00,32.92,32.95,32.89,32.89,25208.0,32.92,32.95,32.89,32.89,25208.0
2015-11-10 15:35:00,32.9,32.95,32.9,32.93,17022.0,32.9,32.95,32.9,32.93,17022.0
2015-11-10 15:40:00,32.92,32.98,32.9,32.92,23571.0,32.92,32.98,32.9,32.92,23571.0
2015-11-10 15:45:00,32.91,32.99,32.9,32.95,110445.0,32.91,32.99,32.9,32.95,110445.0
2015-11-10 15:50:00,32.94,32.97,32.86,32.88,34231.0,32.94,32.97,32.86,32.88,34231.0
2015-11-10 15:55:00,32.89,32.94,32.83,32.91,76232.0,32.89,32.94,32.83,32.91,76232.0
2015-11-11 09:30:00,32.99,33.29,32.8,32.89,15728.0,32.99,33.29,32.8,32.89,15728.0
2015-11-11 09:35:00,32.87,32.97,32.79,32.86,3300.0,32.87,32.97,32.79,32.86,3300.0
2015-11-11 09:40:00,32.83,32.85,32.74,32.74,11829.0,32.83,32.85,32.74,32.74,11829.0
2015-11-11 09:45:00,32.7,32.88,32.7,32.8,8200.0,32.7,32.88,32.7,32.8,8200.0
2015-11-11 09:50:00,32.77,32.87,32.73,32.83,9008.0,32.77,32.87,32.73,32.83,9008.0
2015-11-11 09:55:00,32.8,32.82,32.69,32.77,19431.0,32.8,32.82,32.69,32.77,19431.0
2015-11-11 10:00:00,32.74,32.76,32.68,32.72,18900.0,32.74,32.76,32.68,32.72,18900.0
2015-11-11 10:05:00,32.73,32.76,32.6,32.64,12110.0,32.73,32.76,32.6,32.64,12110.0
2015-11-11 10:10:00,32.64,32.67,32.6,32.64,6100.0,32.64,32.67,32.6,32.64,6100.0
2015-11-11 10:15:00,32.63,32.76,32.61,32.72,12763.0,32.63,32.76,32.61,32.72,12763.0
2015-11-11 10:20:00,32.71,32.72,32.6,32.63,6105.0,32.71,32.72,32.6,32.63,6105.0
2015-11-11 10:25:00,32.67,32.67,32.61,32.64,7706.0,32.67,32.67,32.61,32.64,7706.0
2015-11-11 10:30:00,32.63,32.76,32.63,32.73,10600.0,32.63,32.76,32.63,32.73,10600.0
2015-11-11 10:35:00,32.72,32.74,32.6,32.64,16076.0,32.72,32.74,32.6,32.64,16076.0
2015-11-11 10:40:00,32.65,32.7,32.64,32.69,3900.0,32.65,32.7,32.64,32.69,3900.0
2015-11-11 10:45:00,32.71,32.71,32.64,32.64,5733.0,32.71,32.71,32.64,32.64,5733.0
2015-11-11 10:50:00,32.63,32.67,32.61,32.64,10921.0,32.63,32.67,32.61,32.64,10921.0
2015-11-11 10:55:00,32.67,32.73,32.64,32.73,5616.0,32.67,32.73,32.64,32.73,5616.0
2015-11-11 11:00:00,32.73,32.81,32.69,32.77,7917.0,32.73,32.81,32.69,32.77,7917.0
2015-11-11 11:05:00,32.76,32.77,32.69,32.77,29273.0,32.76,32.77,32.69,32.77,29273.0
2015-11-11 11:10:00,32.76,32.83,32.74,32.83,38526.0,32.76,32.83,32.74,32.83,38526.0
2015-11-11 11:15:00,32.86,32.87,32.81,32.87,6903.0,32.86,32.87,32.81,32.87,6903.0
2015-11-11 11:20:00,32.88,32.89,32.8,32.81,7700.0,32.88,32.89,32.8,32.81,7700.0
2015-11-11 11:25:00,32.82,32.87,32.77,32.85,26200.0,32.82,32.87,32.77,32.85,26200.0
2015-11-11 11:30:00,32.84,32.88,32.82,32.87,11411.0,32.84,32.88,32.82,32.87,11411.0
2015-11-11 11:35:00,32.88,32.95,32.88,32.94,30500.0,32.88,32.95,32.88,32.94,30500.0
2015-11-11 11:40:00,32.94,32.99,32.94,32.97,4350.0,32.94,32.99,32.94,32.97,4350.0
2015-11-11 11:45:00,32.98,33.0,32.95,33.0,2600.0,32.98,33.0,32.95,33.0,2600.0
2015-11-11 11:50:00,33.0,33.0,32.95,32.96,9766.0,33.0,33.0,32.95,32.96,9766.0
2015-11-11 11:55:00,32.97,32.99,32.95,32.98,23060.0,32.97,32.99,32.95,32.98,23060.0
2015-11-11 12:00:00,32.99,33.0,32.96,32.97,29425.0,32.99,33.0,32.96,32.97,29425.0
2015-11-11 12:05:00,32.99,33.0,32.96,32.96,11459.0,32.99,33.0,32.96,32.96,11459.0
2015-11-11 12:10:00,32.96,32.99,32.96,32.98,2950.0,32.96,32.99,32.96,32.98,2950.0
2015-11-11 12:15:00,32.99,33.0,32.97,32.99,6150.0,32.99,33.0,32.97,32.99,6150.0
2015-11-11 12:20:00,32.99,33.0,32.96,32.96,25608.0,32.99,33.0,32.96,32.96,25608.0
2015-11-11 12:25:00,32.97,33.0,32.96,33.0,7891.0,32.97,33.0,32.96,33.0,7891.0
2015-11-11 12:30:00,33.0,33.0,32.96,32.98,7468.0,33.0,33.0,32.96,32.98,7468.0
2015-11-11 12:35:00,32.98,32.99,32.96,32.99,12534.0,32.98,32.99,32.96,32.99,12534.0
2015-11-11 12:40:00,32.99,32.99,32.96,32.97,8831.0,32.99,32.99,32.96,32.97,8831.0
2015-11-11 12:45:00,32.97,33.0,32.97,32.98,5048.0,32.97,33.0,32.97,32.98,5048.0
2015-11-11 12:50:00,32.98,33.0,32.96,32.99,5200.0,32.98,33.0,32.96,32.99,5200.0
2015-11-11 12:55:00,33.0,33.03,32.97,33.0,42242.0,33.0,33.03,32.97,33.0,42242.0
2015-11-11 13:00:00,33.0,33.01,32.98,32.99,5466.0,33.0,33.01,32.98,32.99,5466.0
2015-11-11 13:05:00,32.99,33.0,32.93,32.95,9200.0,32.99,33.0,32.93,32.95,9200.0
2015-11-11 13:10:00,32.93,32.97,32.92,32.95,6000.0,32.93,32.97,32.92,32.95,6000.0
2015-11-11 13:15:00,32.95,32.98,32.92,32.96,3591.0,32.95,32.98,32.92,32.96,3591.0
2015-11-11 13:20:00,32.95,33.0,32.95,32.97,3600.0,32.95,33.0,32.95,32.97,3600.0
2015-11-11 13:25:00,32.96,32.96,32.91,32.93,4000.0,32.96,32.96,32.91,32.93,4000.0
2015-11-11 13:30:00,32.95,32.96,32.91,32.95,4200.0,32.95,32.96,32.91,32.95,4200.0
2015-11-11 13:35:00,32.93,32.95,32.87,32.9,5007.0,32.93,32.95,32.87,32.9,5007.0
2015-11-11 13:40:00,32.9,32.92,32.89,32.9,29354.0,32.9,32.92,32.89,32.9,29354.0
2015-11-11 13:45:00,32.9,32.9,32.85,32.9,12475.0,32.9,32.9,32.85,32.9,12475.0
2015-11-11 13:50:00,32.9,32.9,32.87,32.88,10300.0,32.9,32.9,32.87,32.88,10300.0
2015-11-11 13:55:00,32.89,32.89,32.85,32.86,5866.0,32.89,32.89,32.85,32.86,5866.0
2015-11-11 14:00:00,32.86,32.89,32.85,32.89,7400.0,32.86,32.89,32.85,32.89,7400.0
2015-11-11 14:05:00,32.88,32.92,32.88,32.91,10025.0,32.88,32.92,32.88,32.91,10025.0
2015-11-11 14:10:00,32.92,32.92,32.89,32.91,2500.0,32.92,32.92,32.89,32.91,2500.0
2015-11-11 14:15:00,32.92,32.96,32.91,32.94,29000.0,32.92,32.96,32.91,32.94,29000.0
2015-11-11 14:20:00,32.96,32.97,32.9,32.94,5489.0,32.96,32.97,32.9,32.94,5489.0
2015-11-11 14:25:00,32.93,32.98,32.91,32.97,13842.0,32.93,32.98,32.91,32.97,13842.0
2015-11-11 14:30:00,32.99,33.06,32.98,33.06,32856.0,32.99,33.06,32.98,33.06,32856.0
2015-11-11 14:35:00,33.06,33.09,32.96,32.97,70819.0,33.06,33.09,32.96,32.97,70819.0
2015-11-11 14:40:00,32.97,33.0,32.94,32.97,15267.0,32.97,33.0,32.94,32.97,15267.0
2015-11-11 14:45:00,32.97,32.99,32.96,32.98,5200.0,32.97,32.99,32.96,32.98,5200.0
2015-11-11 14:50:00,32.99,33.0,32.97,32.99,17100.0,32.99,33.0,32.97,32.99,17100.0
2015-11-11 14:55:00,33.0,33.0,32.95,32.96,12639.0,33.0,33.0,32.95,32.96,12639.0
2015-11-11 15:00:00,32.96,32.97,32.92,32.95,11311.0,32.96,32.97,32.92,32.95,11311.0
2015-11-11 15:05:00,32.95,32.99,32.94,32.95,9300.0,32.95,32.99,32.94,32.95,9300.0
2015-11-11 15:10:00,32.95,32.98,32.94,32.97,11300.0,32.95,32.98,32.94,32.97,11300.0
2015-11-11 15:15:00,32.97,33.0,32.96,32.98,14000.0,32.97,33.0,32.96,32.98,14000.0
2015-11-11 15:20:00,32.98,33.01,32.98,32.98,22386.0,32.98,33.01,32.98,32.98,22386.0
2015-11-11 15:25:00,32.98,33.0,32.96,32.98,7021.0,32.98,33.0,32.96,32.98,7021.0
2015-11-11 15:30:00,33.0,33.01,32.97,32.97,17717.0,33.0,33.01,32.97,32.97,17717.0
2015-11-11 15:35:00,32.97,33.0,32.96,32.99,24731.0,32.97,33.0,32.96,32.99,24731.0
2015-11-11 15:40:00,33.0,33.0,32.93,32.96,20299.0,33.0,33.0,32.93,32.96,20299.0
2015-11-11 15:45:00,32.95,33.0,32.94,32.96,27368.0,32.95,33.0,32.94,32.96,27368.0
2015-11-11 15:50:00,32.96,33.0,32.96,33.0,42340.0,32.96,33.0,32.96,33.0,42340.0
2015-11-11 15:55:00,33.0,33.0,32.92,32.93,67654.0,33.0,33.0,32.92,32.93,67654.0
2015-11-12 09:30:00,32.68,32.68,32.5,32.62,9466.0,32.68,32.68,32.5,32.62,9466.0
2015-11-12 09:35:00,32.51,32.69,32.45,32.6,18550.0,32.51,32.69,32.45,32.6,18550.0
2015-11-12 09:40:00,32.6,32.76,32.59,32.71,16700.0,32.6,32.76,32.59,32.71,16700.0
2015-11-12 09:45:00,32.7,32.8,32.7,32.8,9200.0,32.7,32.8,32.7,32.8,9200.0
2015-11-12 09:50:00,32.77,32.85,32.77,32.81,10742.0,32.77,32.85,32.77,32.81,10742.0
2015-11-12 09:55:00,32.85,32.92,32.81,32.89,19442.0,32.85,32.92,32.81,32.89,19442.0
2015-11-12 10:00:00,32.89,32.89,32.77,32.89,13884.0,32.89,32.89,32.77,32.89,13884.0
2015-11-12 10:05:00,32.9,33.0,32.89,32.99,39700.0,32.9,33.0,32.89,32.99,39700.0
2015-11-12 10:10:00,33.01,33.08,33.0,33.04,7039.0,33.01,33.08,33.0,33.04,7039.0
2015-11-12 10:15:00,33.05,33.13,33.03,33.11,30580.0,33.05,33.13,33.03,33.11,30580.0
2015-11-12 10:20:00,33.1,33.12,33.06,33.07,4476.0,33.1,33.12,33.06,33.07,4476.0
2015-11-12 10:25:00,33.07,33.18,33.07,33.09,29193.0,33.07,33.18,33.07,33.09,29193.0
2015-11-12 10:30:00,33.09,33.11,32.98,33.01,30335.0,33.09,33.11,32.98,33.01,30335.0
2015-11-12 10:35:00,33.01,33.16,33.0,33.16,25664.0,33.01,33.16,33.0,33.16,25664.0
2015-11-12 10:40:00,33.14,33.28,33.11,33.2,14350.0,33.14,33.28,33.11,33.2,14350.0
2015-11-12 10:45:00,33.22,33.28,33.21,33.23,6850.0,33.22,33.28,33.21,33.23,6850.0
2015-11-12 10:50:00,33.25,33.34,33.23,33.34,27660.0,33.25,33.34,33.23,33.34,27660.0
2015-11-12 10:55:00,33.35,33.45,33.33,33.4,13284.0,33.35,33.45,33.33,33.4,13284.0
2015-11-12 11:00:00,33.4,33.44,33.36,33.39,10473.0,33.4,33.44,33.36,33.39,10473.0
2015-11-12 11:05:00,33.4,33.43,33.37,33.41,34034.0,33.4,33.43,33.37,33.41,34034.0
2015-11-12 11:10:00,33.4,33.41,33.32,33.36,11000.0,33.4,33.41,33.32,33.36,11000.0
2015-11-12 11:15:00,33.36,33.37,33.27,33.27,7082.0,33.36,33.37,33.27,33.27,7082.0
2015-11-12 11:20:00,33.29,33.29,33.13,33.17,13249.0,33.29,33.29,33.13,33.17,13249.0
2015-11-12 11:25:00,33.17,33.27,33.17,33.19,5780.0,33.17,33.27,33.17,33.19,5780.0
2015-11-12 11:30:00,33.17,33.21,33.13,33.13,7000.0,33.17,33.21,33.13,33.13,7000.0
2015-11-12 11:35:00,33.13,33.17,33.13,33.15,5350.0,33.13,33.17,33.13,33.15,5350.0
2015-11-12 11:40:00,33.15,33.22,33.15,33.17,28720.0,33.15,33.22,33.15,33.17,28720.0
2015-11-12 11:45:00,33.17,33.18,33.07,33.11,8200.0,33.17,33.18,33.07,33.11,8200.0
2015-11-12 11:50:00,33.15,33.15,33.03,33.09,7149.0,33.15,33.15,33.03,33.09,7149.0
2015-11-12 11:55:00,33.11,33.16,33.11,33.15,4000.0,33.11,33.16,33.11,33.15,4000.0
2015-11-12 12:00:00,33.15,33.25,33.14,33.23,9769.0,33.15,33.25,33.14,33.23,9769.0
2015-11-12 12:05:00,33.24,33.24,33.17,33.17,4600.0,33.24,33.24,33.17,33.17,4600.0
2015-11-12 12:10:00,33.16,33.16,33.1,33.1,1700.0,33.16,33.16,33.1,33.1,1700.0
2015-11-12 12:15:00,33.08,33.11,33.04,33.08,9899.0,33.08,33.11,33.04,33.08,9899.0
2015-11-12 12:20:00,33.1,33.11,33.04,33.05,8300.0,33.1,33.11,33.04,33.05,8300.0
2015-11-12 12:25:00,33.05,33.15,33.05,33.09,6745.0,33.05,33.15,33.05,33.09,6745.0
2015-11-12 12:30:00,33.09,33.14,33.08,33.14,15287.0,33.09,33.14,33.08,33.14,15287.0
2015-11-12 12:35:00,33.13,33.13,33.08,33.11,5855.0,33.13,33.13,33.08,33.11,5855.0
2015-11-12 12:40:00,33.11,33.14,33.11,33.11,3935.0,33.11,33.14,33.11,33.11,3935.0
2015-11-12 12:45:00,33.11,33.18,33.1,33.18,4662.0,33.11,33.18,33.1,33.18,4662.0
2015-11-12 12:50:00,33.16,33.2,33.15,33.2,2700.0,33.16,33.2,33.15,33.2,2700.0
2015-11-12 12:55:00,33.17,33.18,33.12,33.15,4400.0,33.17,33.18,33.12,33.15,4400.0
2015-11-12 13:00:00,33.15,33.17,33.14,33.15,3699.0,33.15,33.17,33.14,33.15,3699.0
2015-11-12 13:05:00,33.15,33.17,33.12,33.17,7303.0,33.15,33.17,33.12,33.17,7303.0
2015-11-12 13:10:00,33.16,33.22,33.16,33.21,8100.0,33.16,33.22,33.16,33.21,8100.0
2015-11-12 13:15:00,33.22,33.26,33.21,33.23,4509.0,33.22,33.26,33.21,33.23,4509.0
2015-11-12 13:20:00,33.23,33.23,33.16,33.22,7446.0,33.23,33.23,33.16,33.22,7446.0
2015-11-12 13:25:00,33.21,33.22,33.18,33.2,12875.0,33.21,33.22,33.18,33.2,12875.0
2015-11-12 13:30:00,33.22,33.24,33.19,33.2,3700.0,33.22,33.24,33.19,33.2,3700.0
2015-11-12 13:35:00,33.2,33.26,33.2,33.25,4900.0,33.2,33.26,33.2,33.25,4900.0
2015-11-12 13:40:00,33.25,33.25,33.21,33.25,10535.0,33.25,33.25,33.21,33.25,10535.0
2015-11-12 13:45:00,33.25,33.26,33.21,33.26,20085.0,33.25,33.26,33.21,33.26,20085.0
2015-11-12 13:50:00,33.25,33.26,33.19,33.23,17400.0,33.25,33.26,33.19,33.23,17400.0
2015-11-12 13:55:00,33.22,33.25,33.19,33.25,4550.0,33.22,33.25,33.19,33.25,4550.0
2015-11-12 14:00:00,33.24,33.25,33.18,33.2,39660.0,33.24,33.25,33.18,33.2,39660.0
2015-11-12 14:05:00,33.2,33.21,33.13,33.16,12812.0,33.2,33.21,33.13,33.16,12812.0
2015-11-12 14:10:00,33.18,33.18,33.07,33.11,15943.0,33.18,33.18,33.07,33.11,15943.0
2015-11-12 14:15:00,33.11,33.16,33.04,33.06,18832.0,33.11,33.16,33.04,33.06,18832.0
2015-11-12 14:20:00,33.06,33.13,33.05,33.09,15082.0,33.06,33.13,33.05,33.09,15082.0
2015-11-12 14:25:00,33.09,33.16,33.08,33.15,7150.0,33.09,33.16,33.08,33.15,7150.0
2015-11-12 14:30:00,33.16,33.18,33.08,33.08,12948.0,33.16,33.18,33.08,33.08,12948.0
2015-11-12 14:35:00,33.08,33.08,33.06,33.07,9600.0,33.08,33.08,33.06,33.07,9600.0
2015-11-12 14:40:00,33.06,33.09,33.04,33.08,11514.0,33.06,33.09,33.04,33.08,11514.0
2015-11-12 14:45:00,33.07,33.09,33.02,33.05,13200.0,33.07,33.09,33.02,33.05,13200.0
2015-11-12 14:50:00,33.05,33.06,32.96,32.96,28315.0,33.05,33.06,32.96,32.96,28315.0
2015-11-12 14:55:00,32.95,33.0,32.94,33.0,6480.0,32.95,33.0,32.94,33.0,6480.0
2015-11-12 15:00:00,32.98,32.99,32.89,32.91,14728.0,32.98,32.99,32.89,32.91,14728.0
2015-11-12 15:05:00,32.92,33.01,32.91,32.99,17342.0,32.92,33.01,32.91,32.99,17342.0
2015-11-12 15:10:00,33.01,33.02,32.94,33.01,23563.0,33.01,33.02,32.94,33.01,23563.0
2015-11-12 15:15:00,33.0,33.14,33.0,33.13,21856.0,33.0,33.14,33.0,33.13,21856.0
2015-11-12 15:20:00,33.13,33.2,33.11,33.13,19042.0,33.13,33.2,33.11,33.13,19042.0
2015-11-12 15:25:00,33.12,33.15,33.12,33.14,11100.0,33.12,33.15,33.12,33.14,11100.0
2015-11-12 15:30:00,33.14,33.16,33.08,33.1,14350.0,33.14,33.16,33.08,33.1,14350.0
2015-11-12 15:35:00,33.11,33.14,33.1,33.1,18100.0,33.11,33.14,33.1,33.1,18100.0
2015-11-12 15:40:00,33.11,33.13,33.04,33.08,48789.0,33.11,33.13,33.04,33.08,48789.0
2015-11-12 15:45:00,33.09,33.11,33.07,33.08,17966.0,33.09,33.11,33.07,33.08,17966.0
2015-11-12 15:50:00,33.07,33.08,33.01,33.08,41692.0,33.07,33.08,33.01,33.08,41692.0
2015-11-12 15:55:00,33.07,33.08,33.01,33.04,64667.0,33.07,33.08,33.01,33.04,64667.0
2015-11-13 09:30:00,32.71,33.47,32.51,33.03,33649.0,32.71,33.47,32.51,33.03,33649.0
2015-11-13 09:35:00,33.08,33.12,32.84,33.06,30187.0,33.08,33.12,32.84,33.06,30187.0
2015-11-13 09:40:00,33.05,33.21,33.05,33.15,27277.0,33.05,33.21,33.05,33.15,27277.0
2015-11-13 09:45:00,33.13,33.21,33.1,33.2,30706.0,33.13,33.21,33.1,33.2,30706.0
2015-11-13 09:50:00,33.2,33.38,33.19,33.36,43593.0,33.2,33.38,33.19,33.36,43593.0
2015-11-13 09:55:00,33.35,33.43,33.34,33.34,37307.0,33.35,33.43,33.34,33.34,37307.0
2015-11-13 10:00:00,33.35,33.35,33.04,33.15,77918.0,33.35,33.35,33.04,33.15,77918.0
2015-11-13 10:05:00,33.16,33.16,32.94,32.99,35679.0,33.16,33.16,32.94,32.99,35679.0
2015-11-13 10:10:00,32.98,33.1,32.92,33.06,35462.0,32.98,33.1,32.92,33.06,35462.0
2015-11-13 10:15:00,33.07,33.12,33.0,33.06,32674.0,33.07,33.12,33.0,33.06,32674.0
2015-11-13 10:20:00,33.06,33.2,33.06,33.16,90550.0,33.06,33.2,33.06,33.16,90550.0
2015-11-13 10:25:00,33.16,33.17,33.02,33.02,13288.0,33.16,33.17,33.02,33.02,13288.0
2015-11-13 10:30:00,33.03,33.05,32.88,32.88,29679.0,33.03,33.05,32.88,32.88,29679.0
2015-11-13 10:35:00,32.86,33.0,32.85,32.95,15705.0,32.86,33.0,32.85,32.95,15705.0
2015-11-13 10:40:00,32.97,33.01,32.96,32.96,12347.0,32.97,33.01,32.96,32.96,12347.0
2015-11-13 10:45:00,32.95,33.11,32.95,33.11,8906.0,32.95,33.11,32.95,33.11,8906.0
2015-11-13 10:50:00,33.14,33.14,33.03,33.12,13000.0,33.14,33.14,33.03,33.12,13000.0
2015-11-13 10:55:00,33.14,33.21,33.12,33.15,16771.0,33.14,33.21,33.12,33.15,16771.0
2015-11-13 11:00:00,33.15,33.16,33.03,33.09,14142.0,33.15,33.16,33.03,33.09,14142.0
2015-11-13 11:05:00,33.09,33.13,33.07,33.09,7854.0,33.09,33.13,33.07,33.09,7854.0
2015-11-13 11:10:00,33.1,33.13,33.08,33.11,9413.0,33.1,33.13,33.08,33.11,9413.0
2015-11-13 11:15:00,33.11,33.17,33.09,33.16,28427.0,33.11,33.17,33.09,33.16,28427.0
2015-11-13 11:20:00,33.17,33.2,33.13,33.13,45792.0,33.17,33.2,33.13,33.13,45792.0
2015-11-13 11:25:00,33.14,33.15,33.1,33.11,11878.0,33.14,33.15,33.1,33.11,11878.0
2015-11-13 11:30:00,33.11,33.17,33.09,33.15,13950.0,33.11,33.17,33.09,33.15,13950.0
2015-11-13 11:35:00,33.14,33.17,33.09,33.12,12556.0,33.14,33.17,33.09,33.12,12556.0
2015-11-13 11:40:00,33.11,33.12,33.08,33.08,11044.0,33.11,33.12,33.08,33.08,11044.0
2015-11-13 11:45:00,33.1,33.12,33.04,33.05,9599.0,33.1,33.12,33.04,33.05,9599.0
2015-11-13 11:50:00,33.05,33.14,33.04,33.14,10663.0,33.05,33.14,33.04,33.14,10663.0
2015-11-13 11:55:00,33.14,33.19,33.11,33.19,6822.0,33.14,33.19,33.11,33.19,6822.0
2015-11-13 12:00:00,33.15,33.15,33.1,33.15,6700.0,33.15,33.15,33.1,33.15,6700.0
2015-11-13 12:05:00,33.14,33.19,33.12,33.19,5000.0,33.14,33.19,33.12,33.19,5000.0
2015-11-13 12:10:00,33.19,33.21,33.16,33.19,7893.0,33.19,33.21,33.16,33.19,7893.0
2015-11-13 12:15:00,33.18,33.2,33.16,33.16,2540.0,33.18,33.2,33.16,33.16,2540.0
2015-11-13 12:20:00,33.17,33.21,33.14,33.15,19818.0,33.17,33.21,33.14,33.15,19818.0
2015-11-13 12:25:00,33.15,33.19,33.14,33.16,5800.0,33.15,33.19,33.14,33.16,5800.0
2015-11-13 12:30:00,33.17,33.21,33.17,33.2,5986.0,33.17,33.21,33.17,33.2,5986.0
2015-11-13 12:35:00,33.2,33.21,33.14,33.15,7171.0,33.2,33.21,33.14,33.15,7171.0
2015-11-13 12:40:00,33.15,33.18,33.14,33.17,12090.0,33.15,33.18,33.14,33.17,12090.0
2015-11-13 12:45:00,33.17,33.17,33.14,33.15,12942.0,33.17,33.17,33.14,33.15,12942.0
2015-11-13 12:50:00,33.16,33.2,33.16,33.2,8140.0,33.16,33.2,33.16,33.2,8140.0
2015-11-13 12:55:00,33.2,33.24,33.19,33.24,8850.0,33.2,33.24,33.19,33.24,8850.0
2015-11-13 13:00:00,33.25,33.25,33.2,33.21,10858.0,33.25,33.25,33.2,33.21,10858.0
2015-11-13 13:05:00,33.2,33.21,33.1,33.13,5937.0,33.2,33.21,33.1,33.13,5937.0
2015-11-13 13:10:00,33.14,33.18,33.14,33.16,8200.0,33.14,33.18,33.14,33.16,8200.0
2015-11-13 13:15:00,33.18,33.18,33.15,33.16,4000.0,33.18,33.18,33.15,33.16,4000.0
2015-11-13 13:20:00,33.16,33.17,33.12,33.16,11563.0,33.16,33.17,33.12,33.16,11563.0
2015-11-13 13:25:00,33.17,33.17,33.13,33.14,8178.0,33.17,33.17,33.13,33.14,8178.0
2015-11-13 13:30:00,33.15,33.21,33.14,33.14,11333.0,33.15,33.21,33.14,33.14,11333.0
2015-11-13 13:35:00,33.14,33.16,33.12,33.13,8524.0,33.14,33.16,33.12,33.13,8524.0
2015-11-13 13:40:00,33.15,33.17,33.13,33.14,6500.0,33.15,33.17,33.13,33.14,6500.0
2015-11-13 13:45:00,33.13,33.16,33.08,33.1,5300.0,33.13,33.16,33.08,33.1,5300.0
2015-11-13 13:50:00,33.1,33.14,33.1,33.13,2200.0,33.1,33.14,33.1,33.13,2200.0
2015-11-13 13:55:00,33.13,33.13,33.03,33.04,9364.0,33.13,33.13,33.03,33.04,9364.0
2015-11-13 14:00:00,33.04,33.11,33.04,33.11,6900.0,33.04,33.11,33.04,33.11,6900.0
2015-11-13 14:05:00,33.11,33.15,33.08,33.08,19920.0,33.11,33.15,33.08,33.08,19920.0
2015-11-13 14:10:00,33.07,33.12,33.06,33.11,7528.0,33.07,33.12,33.06,33.11,7528.0
2015-11-13 14:15:00,33.1,33.12,33.05,33.07,8237.0,33.1,33.12,33.05,33.07,8237.0
2015-11-13 14:20:00,33.09,33.1,33.05,33.05,12684.0,33.09,33.1,33.05,33.05,12684.0
2015-11-13 14:25:00,33.05,33.05,33.02,33.02,10191.0,33.05,33.05,33.02,33.02,10191.0
2015-11-13 14:30:00,33.03,33.04,32.98,33.03,17399.0,33.03,33.04,32.98,33.03,17399.0
2015-11-13 14:35:00,33.03,33.11,33.03,33.06,21895.0,33.03,33.11,33.03,33.06,21895.0
2015-11-13 14:40:00,33.07,33.1,33.05,33.1,8330.0,33.07,33.1,33.05,33.1,8330.0
2015-11-13 14:45:00,33.09,33.1,33.0,33.01,15759.0,33.09,33.1,33.0,33.01,15759.0
2015-11-13 14:50:00,33.01,33.06,33.0,33.02,15307.0,33.01,33.06,33.0,33.02,15307.0
2015-11-13 14:55:00,33.03,33.06,33.02,33.05,15000.0,33.03,33.06,33.02,33.05,15000.0
2015-11-13 15:00:00,33.05,33.11,33.04,33.11,23732.0,33.05,33.11,33.04,33.11,23732.0
2015-11-13 15:05:00,33.11,33.16,33.09,33.14,46814.0,33.11,33.16,33.09,33.14,46814.0
2015-11-13 15:10:00,33.14,33.19,33.14,33.17,16462.0,33.14,33.19,33.14,33.17,16462.0
2015-11-13 15:15:00,33.18,33.18,33.12,33.12,20210.0,33.18,33.18,33.12,33.12,20210.0
2015-11-13 15:20:00,33.12,33.16,33.1,33.14,25562.0,33.12,33.16,33.1,33.14,25562.0
2015-11-13 15:25:00,33.14,33.17,33.13,33.15,22018.0,33.14,33.17,33.13,33.15,22018.0
2015-11-13 15:30:00,33.15,33.2,33.12,33.14,28222.0,33.15,33.2,33.12,33.14,28222.0
2015-11-13 15:35:00,33.15,33.16,33.11,33.11,11822.0,33.15,33.16,33.11,33.11,11822.0
2015-11-13 15:40:00,33.11,33.17,33.08,33.11,27911.0,33.11,33.17,33.08,33.11,27911.0
2015-11-13 15:45:00,33.11,33.15,33.1,33.11,24385.0,33.11,33.15,33.1,33.11,24385.0
2015-11-13 15:50:00,33.1,33.12,33.08,33.09,37814.0,33.1,33.12,33.08,33.09,37814.0
2015-11-13 15:55:00,33.08,33.13,33.08,33.11,74823.0,33.08,33.13,33.08,33.11,74823.0
2015-11-16 09:30:00,33.13,33.16,33.07,33.08,8119.0,33.13,33.16,33.07,33.08,8119.0
2015-11-16 09:35:00,33.04,33.15,33.03,33.11,15908.0,33.04,33.15,33.03,33.11,15908.0
2015-11-16 09:40:00,33.11,33.11,33.02,33.02,14440.0,33.11,33.11,33.02,33.02,14440.0
2015-11-16 09:45:00,33.03,33.08,32.93,33.06,18800.0,33.03,33.08,32.93,33.06,18800.0
2015-11-16 09:50:00,33.07,33.09,32.95,32.96,17861.0,33.07,33.09,32.95,32.96,17861.0
2015-11-16 09:55:00,32.97,32.97,32.9,32.91,20981.0,32.97,32.97,32.9,32.91,20981.0
2015-11-16 10:00:00,32.91,32.92,32.74,32.76,19693.0,32.91,32.92,32.74,32.76,19693.0
2015-11-16 10:05:00,32.75,32.86,32.74,32.75,16032.0,32.75,32.86,32.74,32.75,16032.0
2015-11-16 10:10:00,32.75,32.8,32.65,32.8,25961.0,32.75,32.8,32.65,32.8,25961.0
2015-11-16 10:15:00,32.8,32.8,32.67,32.73,7400.0,32.8,32.8,32.67,32.73,7400.0
2015-11-16 10:20:00,32.71,32.73,32.65,32.72,14281.0,32.71,32.73,32.65,32.72,14281.0
2015-11-16 10:25:00,32.71,32.72,32.67,32.68,14240.0,32.71,32.72,32.67,32.68,14240.0
2015-11-16 10:30:00,32.71,32.71,32.66,32.7,14802.0,32.71,32.71,32.66,32.7,14802.0
2015-11-16 10:35:00,32.68,32.69,32.58,32.63,16591.0,32.68,32.69,32.58,32.63,16591.0
2015-11-16 10:40:00,32.62,32.67,32.62,32.66,20813.0,32.62,32.67,32.62,32.66,20813.0
2015-11-16 10:45:00,32.65,32.77,32.65,32.69,34095.0,32.65,32.77,32.65,32.69,34095.0
2015-11-16 10:50:00,32.68,32.68,32.59,32.59,17221.0,32.68,32.68,32.59,32.59,17221.0
2015-11-16 10:55:00,32.59,32.6,32.55,32.58,15837.0,32.59,32.6,32.55,32.58,15837.0
2015-11-16 11:00:00,32.59,32.61,32.55,32.55,15840.0,32.59,32.61,32.55,32.55,15840.0
2015-11-16 11:05:00,32.55,32.55,32.4,32.46,22679.0,32.55,32.55,32.4,32.46,22679.0
2015-11-16 11:10:00,32.44,32.49,32.4,32.42,13298.0,32.44,32.49,32.4,32.42,13298.0
2015-11-16 11:15:00,32.42,32.42,32.35,32.37,12234.0,32.42,32.42,32.35,32.37,12234.0
2015-11-16 11:20:00,32.38,32.41,32.31,32.33,18183.0,32.38,32.41,32.31,32.33,18183.0
2015-11-16 11:25:00,32.33,32.33,32.26,32.29,13141.0,32.33,32.33,32.26,32.29,13141.0
2015-11-16 11:30:00,32.28,32.35,32.27,32.33,23100.0,32.28,32.35,32.27,32.33,23100.0
2015-11-16 11:35:00,32.33,32.46,32.33,32.44,12735.0,32.33,32.46,32.33,32.44,12735.0
2015-11-16 11:40:00,32.46,32.51,32.43,32.43,11500.0,32.46,32.51,32.43,32.43,11500.0
2015-11-16 11:45:00,32.43,32.48,32.4,32.46,12842.0,32.43,32.48,32.4,32.46,12842.0
2015-11-16 11:50:00,32.46,32.46,32.43,32.44,12401.0,32.46,32.46,32.43,32.44,12401.0
2015-11-16 11:55:00,32.45,32.46,32.42,32.43,18634.0,32.45,32.46,32.42,32.43,18634.0
2015-11-16 12:00:00,32.44,32.55,32.44,32.53,14637.0,32.44,32.55,32.44,32.53,14637.0
2015-11-16 12:05:00,32.54,32.59,32.53,32.59,21349.0,32.54,32.59,32.53,32.59,21349.0
2015-11-16 12:10:00,32.6,32.6,32.52,32.52,5262.0,32.6,32.6,32.52,32.52,5262.0
2015-11-16 12:15:00,32.52,32.55,32.49,32.51,9140.0,32.52,32.55,32.49,32.51,9140.0
2015-11-16 12:20:00,32.52,32.61,32.51,32.59,21200.0,32.52,32.61,32.51,32.59,21200.0
2015-11-16 12:25:00,32.59,32.63,32.56,32.61,16696.0,32.59,32.63,32.56,32.61,16696.0
2015-11-16 12:30:00,32.61,32.72,32.58,32.69,16500.0,32.61,32.72,32.58,32.69,16500.0
2015-11-16 12:35:00,32.69,32.73,32.67,32.73,8200.0,32.69,32.73,32.67,32.73,8200.0
2015-11-16 12:40:00,32.72,32.75,32.7,32.73,11300.0,32.72,32.75,32.7,32.73,11300.0
2015-11-16 12:45:00,32.73,32.76,32.71,32.72,14630.0,32.73,32.76,32.71,32.72,14630.0
2015-11-16 12:50:00,32.75,32.8,32.73,32.76,20692.0,32.75,32.8,32.73,32.76,20692.0
2015-11-16 12:55:00,32.76,32.8,32.74,32.78,21738.0,32.76,32.8,32.74,32.78,21738.0
2015-11-16 13:00:00,32.78,32.79,32.71,32.74,24616.0,32.78,32.79,32.71,32.74,24616.0
2015-11-16 13:05:00,32.75,32.75,32.68,32.72,8000.0,32.75,32.75,32.68,32.72,8000.0
2015-11-16 13:10:00,32.72,32.72,32.68,32.7,20124.0,32.72,32.72,32.68,32.7,20124.0
2015-11-16 13:15:00,32.71,32.77,32.69,32.75,10183.0,32.71,32.77,32.69,32.75,10183.0
2015-11-16 13:20:00,32.76,32.84,32.75,32.81,18855.0,32.76,32.84,32.75,32.81,18855.0
2015-11-16 13:25:00,32.8,32.82,32.74,32.78,17950.0,32.8,32.82,32.74,32.78,17950.0
2015-11-16 13:30:00,32.76,32.78,32.74,32.78,9071.0,32.76,32.78,32.74,32.78,9071.0
2015-11-16 13:35:00,32.78,32.81,32.78,32.8,7013.0,32.78,32.81,32.78,32.8,7013.0
2015-11-16 13:40:00,32.8,32.82,32.79,32.8,9475.0,32.8,32.82,32.79,32.8,9475.0
2015-11-16 13:45:00,32.81,32.85,32.8,32.85,15800.0,32.81,32.85,32.8,32.85,15800.0
2015-11-16 13:50:00,32.85,32.94,32.84,32.94,10743.0,32.85,32.94,32.84,32.94,10743.0
2015-11-16 13:55:00,32.95,32.98,32.93,32.97,9120.0,32.95,32.98,32.93,32.97,9120.0
2015-11-16 14:00:00,32.97,33.07,32.96,33.07,15876.0,32.97,33.07,32.96,33.07,15876.0
2015-11-16 14:05:00,33.07,33.07,33.02,33.04,10533.0,33.07,33.07,33.02,33.04,10533.0
2015-11-16 14:10:00,33.04,33.07,33.02,33.05,10300.0,33.04,33.07,33.02,33.05,10300.0
2015-11-16 14:15:00,33.07,33.15,33.05,33.12,11156.0,33.07,33.15,33.05,33.12,11156.0
2015-11-16 14:20:00,33.12,33.22,33.11,33.22,19640.0,33.12,33.22,33.11,33.22,19640.0
2015-11-16 14:25:00,33.21,33.26,33.15,33.17,18516.0,33.21,33.26,33.15,33.17,18516.0
2015-11-16 14:30:00,33.17,33.22,33.16,33.21,10971.0,33.17,33.22,33.16,33.21,10971.0
2015-11-16 14:35:00,33.21,33.31,33.19,33.3,30133.0,33.21,33.31,33.19,33.3,30133.0
2015-11-16 14:40:00,33.32,33.32,33.18,33.19,15591.0,33.32,33.32,33.18,33.19,15591.0
2015-11-16 14:45:00,33.19,33.2,33.18,33.19,6691.0,33.19,33.2,33.18,33.19,6691.0
2015-11-16 14:50:00,33.19,33.21,33.18,33.2,14075.0,33.19,33.21,33.18,33.2,14075.0
2015-11-16 14:55:00,33.2,33.2,33.17,33.19,10087.0,33.2,33.2,33.17,33.19,10087.0
2015-11-16 15:00:00,33.2,33.32,33.19,33.3,17393.0,33.2,33.32,33.19,33.3,17393.0
2015-11-16 15:05:00,33.31,33.32,33.29,33.32,12446.0,33.31,33.32,33.29,33.32,12446.0
2015-11-16 15:10:00,33.32,33.43,33.31,33.38,46899.0,33.32,33.43,33.31,33.38,46899.0
2015-11-16 15:15:00,33.37,33.38,33.31,33.31,14799.0,33.37,33.38,33.31,33.31,14799.0
2015-11-16 15:20:00,33.32,33.39,33.31,33.38,26635.0,33.32,33.39,33.31,33.38,26635.0
2015-11-16 15:25:00,33.39,33.4,33.37,33.4,24550.0,33.39,33.4,33.37,33.4,24550.0
2015-11-16 15:30:00,33.4,33.47,33.38,33.45,81497.0,33.4,33.47,33.38,33.45,81497.0
2015-11-16 15:35:00,33.44,33.49,33.44,33.45,36929.0,33.44,33.49,33.44,33.45,36929.0
2015-11-16 15:40:00,33.44,33.45,33.41,33.41,52850.0,33.44,33.45,33.41,33.41,52850.0
2015-11-16 15:45:00,33.41,33.45,33.39,33.4,46489.0,33.41,33.45,33.39,33.4,46489.0
2015-11-16 15:50:00,33.41,33.43,33.33,33.36,45479.0,33.41,33.43,33.33,33.36,45479.0
2015-11-16 15:55:00,33.36,33.45,33.35,33.44,89515.0,33.36,33.45,33.35,33.44,89515.0
2015-11-17 09:30:00,33.57,33.77,33.3,33.6,26040.0,33.57,33.77,33.3,33.6,26040.0
2015-11-17 09:35:00,33.6,33.64,33.47,33.55,18697.0,33.6,33.64,33.47,33.55,18697.0
2015-11-17 09:40:00,33.53,33.64,33.51,33.59,21099.0,33.53,33.64,33.51,33.59,21099.0
2015-11-17 09:45:00,33.6,33.67,33.57,33.65,34672.0,33.6,33.67,33.57,33.65,34672.0
2015-11-17 09:50:00,33.65,33.8,33.64,33.79,28739.0,33.65,33.8,33.64,33.79,28739.0
2015-11-17 09:55:00,33.79,33.86,33.77,33.86,25850.0,33.79,33.86,33.77,33.86,25850.0
2015-11-17 10:00:00,33.87,33.9,33.57,33.61,58647.0,33.87,33.9,33.57,33.61,58647.0
2015-11-17 10:05:00,33.62,33.84,33.58,33.83,14891.0,33.62,33.84,33.58,33.83,14891.0
2015-11-17 10:10:00,33.83,33.95,33.81,33.94,25485.0,33.83,33.95,33.81,33.94,25485.0
2015-11-17 10:15:00,33.93,34.01,33.93,33.95,25556.0,33.93,34.01,33.93,33.95,25556.0
2015-11-17 10:20:00,33.95,33.95,33.83,33.85,12050.0,33.95,33.95,33.83,33.85,12050.0
2015-11-17 10:25:00,33.83,34.08,33.8,34.05,28999.0,33.83,34.08,33.8,34.05,28999.0
2015-11-17 10:30:00,34.05,34.22,34.05,34.2,33771.0,34.05,34.22,34.05,34.2,33771.0
2015-11-17 10:35:00,34.23,34.27,34.19,34.19,33834.0,34.23,34.27,34.19,34.19,33834.0
2015-11-17 10:40:00,34.19,34.2,34.12,34.12,50911.0,34.19,34.2,34.12,34.12,50911.0
2015-11-17 10:45:00,34.12,34.12,33.9,33.98,49922.0,34.12,34.12,33.9,33.98,49922.0
2015-11-17 10:50:00,33.99,34.02,33.9,33.9,17107.0,33.99,34.02,33.9,33.9,17107.0
2015-11-17 10:55:00,33.9,34.01,33.9,33.98,15959.0,33.9,34.01,33.9,33.98,15959.0
2015-11-17 11:00:00,34.0,34.07,33.98,34.02,11590.0,34.0,34.07,33.98,34.02,11590.0
2015-11-17 11:05:00,34.03,34.06,33.99,34.04,18834.0,34.03,34.06,33.99,34.04,18834.0
2015-11-17 11:10:00,34.05,34.15,34.03,34.15,18262.0,34.05,34.15,34.03,34.15,18262.0
2015-11-17 11:15:00,34.13,34.19,34.08,34.19,20352.0,34.13,34.19,34.08,34.19,20352.0
2015-11-17 11:20:00,34.2,34.2,34.08,34.15,35526.0,34.2,34.2,34.08,34.15,35526.0
2015-11-17 11:25:00,34.14,34.25,34.13,34.25,17646.0,34.14,34.25,34.13,34.25,17646.0
2015-11-17 11:30:00,34.25,34.32,34.21,34.26,28050.0,34.25,34.32,34.21,34.26,28050.0
2015-11-17 11:35:00,34.23,34.31,34.22,34.29,10659.0,34.23,34.31,34.22,34.29,10659.0
2015-11-17 11:40:00,34.29,34.37,34.19,34.21,29486.0,34.29,34.37,34.19,34.21,29486.0
2015-11-17 11:45:00,34.23,34.24,34.2,34.2,9733.0,34.23,34.24,34.2,34.2,9733.0
2015-11-17 11:50:00,34.2,34.29,34.2,34.25,12017.0,34.2,34.29,34.2,34.25,12017.0
2015-11-17 11:55:00,34.25,34.43,34.23,34.4,12132.0,34.25,34.43,34.23,34.4,12132.0
2015-11-17 12:00:00,34.41,34.45,34.34,34.4,19246.0,34.41,34.45,34.34,34.4,19246.0
2015-11-17 12:05:00,34.42,34.43,34.28,34.3,9492.0,34.42,34.43,34.28,34.3,9492.0
2015-11-17 12:10:00,34.29,34.38,34.21,34.25,25640.0,34.29,34.38,34.21,34.25,25640.0
2015-11-17 12:15:00,34.25,34.3,34.23,34.26,11864.0,34.25,34.3,34.23,34.26,11864.0
2015-11-17 12:20:00,34.28,34.33,34.27,34.32,17628.0,34.28,34.33,34.27,34.32,17628.0
2015-11-17 12:25:00,34.32,34.32,34.26,34.31,9246.0,34.32,34.32,34.26,34.31,9246.0
2015-11-17 12:30:00,34.33,34.35,34.32,34.33,9900.0,34.33,34.35,34.32,34.33,9900.0
2015-11-17 12:35:00,34.33,34.37,34.31,34.36,20584.0,34.33,34.37,34.31,34.36,20584.0
2015-11-17 12:40:00,34.36,34.38,34.3,34.32,20141.0,34.36,34.38,34.3,34.32,20141.0
2015-11-17 12:45:00,34.31,34.38,34.3,34.33,16100.0,34.31,34.38,34.3,34.33,16100.0
2015-11-17 12:50:00,34.34,34.41,34.34,34.39,26987.0,34.34,34.41,34.34,34.39,26987.0
2015-11-17 12:55:00,34.4,34.44,34.39,34.44,8800.0,34.4,34.44,34.39,34.44,8800.0
2015-11-17 13:00:00,34.45,34.45,34.39,34.44,13339.0,34.45,34.45,34.39,34.44,13339.0
2015-11-17 13:05:00,34.44,34.46,34.37,34.45,9400.0,34.44,34.46,34.37,34.45,9400.0
2015-11-17 13:10:00,34.46,34.62,34.46,34.59,26775.0,34.46,34.62,34.46,34.59,26775.0
2015-11-17 13:15:00,34.6,34.63,34.48,34.48,14754.0,34.6,34.63,34.48,34.48,14754.0
2015-11-17 13:20:00,34.48,34.51,34.39,34.39,12950.0,34.48,34.51,34.39,34.39,12950.0
2015-11-17 13:25:00,34.4,34.4,34.26,34.28,11972.0,34.4,34.4,34.26,34.28,11972.0
2015-11-17 13:30:00,34.26,34.32,34.22,34.32,29770.0,34.26,34.32,34.22,34.32,29770.0
2015-11-17 13:35:00,34.3,34.44,34.27,34.44,21775.0,34.3,34.44,34.27,34.44,21775.0
2015-11-17 13:40:00,34.48,34.48,34.41,34.46,7036.0,34.48,34.48,34.41,34.46,7036.0
2015-11-17 13:45:00,34.45,34.45,34.38,34.41,8100.0,34.45,34.45,34.38,34.41,8100.0
2015-11-17 13:50:00,34.4,34.45,34.39,34.45,7728.0,34.4,34.45,34.39,34.45,7728.0
2015-11-17 13:55:00,34.44,34.46,34.42,34.46,4000.0,34.44,34.46,34.42,34.46,4000.0
2015-11-17 14:00:00,34.46,34.5,34.43,34.5,8941.0,34.46,34.5,34.43,34.5,8941.0
2015-11-17 14:05:00,34.51,34.56,34.49,34.56,7400.0,34.51,34.56,34.49,34.56,7400.0
2015-11-17 14:10:00,34.54,34.56,34.48,34.5,18900.0,34.54,34.56,34.48,34.5,18900.0
2015-11-17 14:15:00,34.5,34.5,34.37,34.38,11883.0,34.5,34.5,34.37,34.38,11883.0
2015-11-17 14:20:00,34.37,34.38,34.26,34.26,7748.0,34.37,34.38,34.26,34.26,7748.0
2015-11-17 14:25:00,34.27,34.31,34.23,34.26,11927.0,34.27,34.31,34.23,34.26,11927.0
2015-11-17 14:30:00,34.25,34.25,34.18,34.19,18151.0,34.25,34.25,34.18,34.19,18151.0
2015-11-17 14:35:00,34.17,34.32,34.17,34.29,15737.0,34.17,34.32,34.17,34.29,15737.0
2015-11-17 14:40:00,34.28,34.28,34.18,34.2,7613.0,34.28,34.28,34.18,34.2,7613.0
2015-11-17 14:45:00,34.19,34.25,34.18,34.25,9875.0,34.19,34.25,34.18,34.25,9875.0
2015-11-17 14:50:00,34.26,34.27,34.19,34.23,14700.0,34.26,34.27,34.19,34.23,14700.0
2015-11-17 14:55:00,34.23,34.34,34.21,34.31,13600.0,34.23,34.34,34.21,34.31,13600.0
2015-11-17 15:00:00,34.29,34.29,34.2,34.23,13407.0,34.29,34.29,34.2,34.23,13407.0
2015-11-17 15:05:00,34.22,34.24,34.2,34.2,12397.0,34.22,34.24,34.2,34.2,12397.0
2015-11-17 15:10:00,34.2,34.28,34.2,34.23,16950.0,34.2,34.28,34.2,34.23,16950.0
2015-11-17 15:15:00,34.23,34.27,34.22,34.22,14912.0,34.23,34.27,34.22,34.22,14912.0
2015-11-17 15:20:00,34.22,34.32,34.21,34.26,12436.0,34.22,34.32,34.21,34.26,12436.0
2015-11-17 15:25:00,34.26,34.28,34.24,34.28,17800.0,34.26,34.28,34.24,34.28,17800.0
2015-11-17 15:30:00,34.28,34.34,34.27,34.32,21550.0,34.28,34.34,34.27,34.32,21550.0
2015-11-17 15:35:00,34.33,34.38,34.31,34.36,32883.0,34.33,34.38,34.31,34.36,32883.0
2015-11-17 15:40:00,34.36,34.48,34.35,34.43,46028.0,34.36,34.48,34.35,34.43,46028.0
2015-11-17 15:45:00,34.43,34.43,34.34,34.35,34205.0,34.43,34.43,34.34,34.35,34205.0
2015-11-17 15:50:00,34.35,34.45,34.35,34.45,65211.0,34.35,34.45,34.35,34.45,65211.0
2015-11-17 15:55:00,34.44,34.47,34.33,34.34,86614.0,34.44,34.47,34.33,34.34,86614.0
2015-11-18 09:30:00,34.37,34.61,34.14,34.43,12023.0,34.37,34.61,34.14,34.43,12023.0
2015-11-18 09:35:00,34.43,34.43,34.11,34.15,17259.0,34.43,34.43,34.11,34.15,17259.0
2015-11-18 09:40:00,34.18,34.18,33.89,33.89,12113.0,34.18,34.18,33.89,33.89,12113.0
2015-11-18 09:45:00,33.89,34.0,33.88,33.99,9863.0,33.89,34.0,33.88,33.99,9863.0
2015-11-18 09:50:00,33.96,34.02,33.89,33.93,18699.0,33.96,34.02,33.89,33.93,18699.0
2015-11-18 09:55:00,33.94,33.98,33.75,33.8,17125.0,33.94,33.98,33.75,33.8,17125.0
2015-11-18 10:00:00,33.76,33.8,33.75,33.77,11495.0,33.76,33.8,33.75,33.77,11495.0
2015-11-18 10:05:00,33.79,33.8,33.76,33.78,5537.0,33.79,33.8,33.76,33.78,5537.0
2015-11-18 10:10:00,33.78,33.78,33.6,33.6,12435.0,33.78,33.78,33.6,33.6,12435.0
2015-11-18 10:15:00,33.58,33.69,33.51,33.69,26544.0,33.58,33.69,33.51,33.69,26544.0
2015-11-18 10:20:00,33.69,33.75,33.64,33.73,9648.0,33.69,33.75,33.64,33.73,9648.0
2015-11-18 10:25:00,33.75,33.76,33.69,33.69,4900.0,33.75,33.76,33.69,33.69,4900.0
2015-11-18 10:30:00,33.65,33.67,33.55,33.56,20919.0,33.65,33.67,33.55,33.56,20919.0
2015-11-18 10:35:00,33.57,33.63,33.56,33.59,11890.0,33.57,33.63,33.56,33.59,11890.0
2015-11-18 10:40:00,33.6,33.68,33.58,33.68,7750.0,33.6,33.68,33.58,33.68,7750.0
2015-11-18 10:45:00,33.68,33.72,33.67,33.7,7051.0,33.68,33.72,33.67,33.7,7051.0
2015-11-18 10:50:00,33.71,33.75,33.65,33.75,12348.0,33.71,33.75,33.65,33.75,12348.0
2015-11-18 10:55:00,33.75,33.76,33.66,33.76,10590.0,33.75,33.76,33.66,33.76,10590.0
2015-11-18 11:00:00,33.75,33.75,33.67,33.68,11268.0,33.75,33.75,33.67,33.68,11268.0
2015-11-18 11:05:00,33.71,33.81,33.69,33.79,11887.0,33.71,33.81,33.69,33.79,11887.0
2015-11-18 11:10:00,33.78,33.81,33.75,33.78,7673.0,33.78,33.81,33.75,33.78,7673.0
2015-11-18 11:15:00,33.78,33.79,33.75,33.77,5600.0,33.78,33.79,33.75,33.77,5600.0
2015-11-18 11:20:00,33.77,33.84,33.75,33.84,17301.0,33.77,33.84,33.75,33.84,17301.0
2015-11-18 11:25:00,33.84,34.02,33.84,34.02,16352.0,33.84,34.02,33.84,34.02,16352.0
2015-11-18 11:30:00,34.02,34.13,34.02,34.1,10550.0,34.02,34.13,34.02,34.1,10550.0
2015-11-18 11:35:00,34.1,34.22,34.06,34.19,18552.0,34.1,34.22,34.06,34.19,18552.0
2015-11-18 11:40:00,34.17,34.24,34.17,34.21,15000.0,34.17,34.24,34.17,34.21,15000.0
2015-11-18 11:45:00,34.24,34.26,34.18,34.18,54237.0,34.24,34.26,34.18,34.18,54237.0
2015-11-18 11:50:00,34.19,34.26,34.18,34.21,19542.0,34.19,34.26,34.18,34.21,19542.0
2015-11-18 11:55:00,34.2,34.22,34.17,34.18,15458.0,34.2,34.22,34.17,34.18,15458.0
2015-11-18 12:00:00,34.18,34.27,34.17,34.19,83416.0,34.18,34.27,34.17,34.19,83416.0
2015-11-18 12:05:00,34.21,34.24,34.2,34.24,5400.0,34.21,34.24,34.2,34.24,5400.0
2015-11-18 12:10:00,34.24,34.26,34.23,34.26,5525.0,34.24,34.26,34.23,34.26,5525.0
2015-11-18 12:15:00,34.26,34.27,34.21,34.24,11186.0,34.26,34.27,34.21,34.24,11186.0
2015-11-18 12:20:00,34.24,34.3,34.24,34.3,11643.0,34.24,34.3,34.24,34.3,11643.0
2015-11-18 12:25:00,34.3,34.3,34.25,34.28,3973.0,34.3,34.3,34.25,34.28,3973.0
2015-11-18 12:30:00,34.27,34.36,34.27,34.36,12805.0,34.27,34.36,34.27,34.36,12805.0
2015-11-18 12:35:00,34.36,34.38,34.35,34.38,9876.0,34.36,34.38,34.35,34.38,9876.0
2015-11-18 12:40:00,34.39,34.4,34.25,34.29,14868.0,34.39,34.4,34.25,34.29,14868.0
2015-11-18 12:45:00,34.3,34.3,34.25,34.26,6800.0,34.3,34.3,34.25,34.26,6800.0
2015-11-18 12:50:00,34.28,34.28,34.26,34.27,975.0,34.28,34.28,34.26,34.27,975.0
2015-11-18 12:55:00,34.28,34.31,34.26,34.27,13562.0,34.28,34.31,34.26,34.27,13562.0
2015-11-18 13:00:00,34.27,34.29,34.25,34.28,13700.0,34.27,34.29,34.25,34.28,13700.0
2015-11-18 13:05:00,34.29,34.39,34.29,34.39,8255.0,34.29,34.39,34.29,34.39,8255.0
2015-11-18 13:10:00,34.38,34.44,34.38,34.44,3200.0,34.38,34.44,34.38,34.44,3200.0
2015-11-18 13:15:00,34.43,34.47,34.37,34.39,20738.0,34.43,34.47,34.37,34.39,20738.0
2015-11-18 13:20:00,34.39,34.5,34.39,34.46,5135.0,34.39,34.5,34.39,34.46,5135.0
2015-11-18 13:25:00,34.46,34.51,34.45,34.45,6370.0,34.46,34.51,34.45,34.45,6370.0
2015-11-18 13:30:00,34.46,34.48,34.42,34.45,6400.0,34.46,34.48,34.42,34.45,6400.0
2015-11-18 13:35:00,34.42,34.46,34.36,34.39,4900.0,34.42,34.46,34.36,34.39,4900.0
2015-11-18 13:40:00,34.37,34.37,34.3,34.33,14500.0,34.37,34.37,34.3,34.33,14500.0
2015-11-18 13:45:00,34.32,34.38,34.32,34.33,5000.0,34.32,34.38,34.32,34.33,5000.0
2015-11-18 13:50:00,34.33,34.37,34.3,34.37,8526.0,34.33,34.37,34.3,34.37,8526.0
2015-11-18 13:55:00,34.36,34.36,34.33,34.33,4763.0,34.36,34.36,34.33,34.33,4763.0
2015-11-18 14:00:00,34.33,34.37,34.29,34.31,12967.0,34.33,34.37,34.29,34.31,12967.0
2015-11-18 14:05:00,34.32,34.41,34.3,34.41,8100.0,34.32,34.41,34.3,34.41,8100.0
2015-11-18 14:10:00,34.41,34.47,34.4,34.43,9000.0,34.41,34.47,34.4,34.43,9000.0
2015-11-18 14:15:00,34.43,34.46,34.37,34.37,8299.0,34.43,34.46,34.37,34.37,8299.0
2015-11-18 14:20:00,34.38,34.39,34.31,34.34,7300.0,34.38,34.39,34.31,34.34,7300.0
2015-11-18 14:25:00,34.4,34.4,34.34,34.38,9176.0,34.4,34.4,34.34,34.38,9176.0
2015-11-18 14:30:00,34.38,34.38,34.31,34.32,16601.0,34.38,34.38,34.31,34.32,16601.0
2015-11-18 14:35:00,34.32,34.38,34.32,34.38,5250.0,34.32,34.38,34.32,34.38,5250.0
2015-11-18 14:40:00,34.38,34.46,34.38,34.41,9877.0,34.38,34.46,34.38,34.41,9877.0
2015-11-18 14:45:00,34.42,34.45,34.38,34.38,10570.0,34.42,34.45,34.38,34.38,10570.0
2015-11-18 14:50:00,34.36,34.45,34.36,34.44,7879.0,34.36,34.45,34.36,34.44,7879.0
2015-11-18 14:55:00,34.44,34.44,34.39,34.43,10400.0,34.44,34.44,34.39,34.43,10400.0
2015-11-18 15:00:00,34.45,34.52,34.44,34.46,19326.0,34.45,34.52,34.44,34.46,19326.0
2015-11-18 15:05:00,34.46,34.54,34.46,34.52,14355.0,34.46,34.54,34.46,34.52,14355.0
2015-11-18 15:10:00,34.52,34.56,34.48,34.56,22869.0,34.52,34.56,34.48,34.56,22869.0
2015-11-18 15:15:00,34.56,34.65,34.54,34.63,23791.0,34.56,34.65,34.54,34.63,23791.0
2015-11-18 15:20:00,34.61,34.63,34.53,34.57,21209.0,34.61,34.63,34.53,34.57,21209.0
2015-11-18 15:25:00,34.57,34.59,34.55,34.58,15121.0,34.57,34.59,34.55,34.58,15121.0
2015-11-18 15:30:00,34.57,34.69,34.57,34.66,38106.0,34.57,34.69,34.57,34.66,38106.0
2015-11-18 15:35:00,34.67,34.67,34.6,34.63,24786.0,34.67,34.67,34.6,34.63,24786.0
2015-11-18 15:40:00,34.62,34.63,34.59,34.6,30816.0,34.62,34.63,34.59,34.6,30816.0
2015-11-18 15:45:00,34.59,34.65,34.59,34.65,19860.0,34.59,34.65,34.59,34.65,19860.0
2015-11-18 15:50:00,34.65,34.7,34.65,34.68,39124.0,34.65,34.7,34.65,34.68,39124.0
2015-11-18 15:55:00,34.67,34.7,34.64,34.64,64625.0,34.67,34.7,34.64,34.64,64625.0
2015-11-19 09:30:00,34.89,34.89,34.75,34.78,44513.0,34.89,34.89,34.75,34.78,44513.0
2015-11-19 09:35:00,34.78,34.79,34.74,34.79,7500.0,34.78,34.79,34.74,34.79,7500.0
2015-11-19 09:40:00,34.75,34.89,34.74,34.8,29292.0,34.75,34.89,34.74,34.8,29292.0
2015-11-19 09:45:00,34.82,34.94,34.81,34.91,7200.0,34.82,34.94,34.81,34.91,7200.0
2015-11-19 09:50:00,34.91,34.92,34.85,34.88,8935.0,34.91,34.92,34.85,34.88,8935.0
2015-11-19 09:55:00,34.86,34.9,34.84,34.86,6948.0,34.86,34.9,34.84,34.86,6948.0
2015-11-19 10:00:00,34.88,34.9,34.84,34.89,7155.0,34.88,34.9,34.84,34.89,7155.0
2015-11-19 10:05:00,34.9,35.0,34.9,34.96,8211.0,34.9,35.0,34.9,34.96,8211.0
2015-11-19 10:10:00,34.95,34.98,34.81,34.81,8414.0,34.95,34.98,34.81,34.81,8414.0
2015-11-19 10:15:00,34.83,34.85,34.71,34.76,20341.0,34.83,34.85,34.71,34.76,20341.0
2015-11-19 10:20:00,34.79,34.79,34.68,34.73,45849.0,34.79,34.79,34.68,34.73,45849.0
2015-11-19 10:25:00,34.7,34.7,34.66,34.66,9374.0,34.7,34.7,34.66,34.66,9374.0
2015-11-19 10:30:00,34.67,34.7,34.56,34.56,11037.0,34.67,34.7,34.56,34.56,11037.0
2015-11-19 10:35:00,34.56,34.59,34.52,34.59,4821.0,34.56,34.59,34.52,34.59,4821.0
2015-11-19 10:40:00,34.58,34.58,34.52,34.53,9360.0,34.58,34.58,34.52,34.53,9360.0
2015-11-19 10:45:00,34.53,34.6,34.51,34.57,6100.0,34.53,34.6,34.51,34.57,6100.0
2015-11-19 10:50:00,34.55,34.59,34.52,34.53,6195.0,34.55,34.59,34.52,34.53,6195.0
2015-11-19 10:55:00,34.53,34.6,34.48,34.58,10200.0,34.53,34.6,34.48,34.58,10200.0
2015-11-19 11:00:00,34.59,34.63,34.57,34.62,7254.0,34.59,34.63,34.57,34.62,7254.0
2015-11-19 11:05:00,34.64,34.7,34.62,34.64,9750.0,34.64,34.7,34.62,34.64,9750.0
2015-11-19 11:10:00,34.65,34.65,34.6,34.63,4200.0,34.65,34.65,34.6,34.63,4200.0
2015-11-19 11:15:00,34.61,34.62,34.58,34.59,4800.0,34.61,34.62,34.58,34.59,4800.0
2015-11-19 11:20:00,34.58,34.59,34.53,34.53,6000.0,34.58,34.59,34.53,34.53,6000.0
2015-11-19 11:25:00,34.52,34.6,34.52,34.6,3500.0,34.52,34.6,34.52,34.6,3500.0
2015-11-19 11:30:00,34.57,34.61,34.54,34.59,9900.0,34.57,34.61,34.54,34.59,9900.0
2015-11-19 11:35:00,34.57,34.57,34.5,34.52,4940.0,34.57,34.57,34.5,34.52,4940.0
2015-11-19 11:40:00,34.5,34.55,34.49,34.54,5249.0,34.5,34.55,34.49,34.54,5249.0
2015-11-19 11:45:00,34.54,34.56,34.52,34.53,4300.0,34.54,34.56,34.52,34.53,4300.0
2015-11-19 11:50:00,34.55,34.57,34.52,34.57,5000.0,34.55,34.57,34.52,34.57,5000.0
2015-11-19 11:55:00,34.58,34.65,34.58,34.6,3213.0,34.58,34.65,34.58,34.6,3213.0
2015-11-19 12:00:00,34.62,34.69,34.62,34.68,2300.0,34.62,34.69,34.62,34.68,2300.0
2015-11-19 12:05:00,34.67,34.7,34.63,34.68,6714.0,34.67,34.7,34.63,34.68,6714.0
2015-11-19 12:10:00,34.67,34.67,34.62,34.65,8464.0,34.67,34.67,34.62,34.65,8464.0
2015-11-19 12:15:00,34.65,34.68,34.61,34.61,5100.0,34.65,34.68,34.61,34.61,5100.0
2015-11-19 12:20:00,34.61,34.64,34.61,34.62,3934.0,34.61,34.64,34.61,34.62,3934.0
2015-11-19 12:25:00,34.62,34.65,34.58,34.61,3521.0,34.62,34.65,34.58,34.61,3521.0
2015-11-19 12:30:00,34.61,34.65,34.61,34.64,8200.0,34.61,34.65,34.61,34.64,8200.0
2015-11-19 12:35:00,34.63,34.63,34.59,34.6,2600.0,34.63,34.63,34.59,34.6,2600.0
2015-11-19 12:40:00,34.61,34.64,34.55,34.55,4532.0,34.61,34.64,34.55,34.55,4532.0
2015-11-19 12:45:00,34.56,34.61,34.56,34.59,3143.0,34.56,34.61,34.56,34.59,3143.0
2015-11-19 12:50:00,34.59,34.61,34.58,34.58,6100.0,34.59,34.61,34.58,34.58,6100.0
2015-11-19 12:55:00,34.58,34.6,34.54,34.59,5600.0,34.58,34.6,34.54,34.59,5600.0
2015-11-19 13:00:00,34.59,34.61,34.58,34.59,8000.0,34.59,34.61,34.58,34.59,8000.0
2015-11-19 13:05:00,34.59,34.62,34.59,34.61,8508.0,34.59,34.62,34.59,34.61,8508.0
2015-11-19 13:10:00,34.61,34.69,34.59,34.69,4921.0,34.61,34.69,34.59,34.69,4921.0
2015-11-19 13:15:00,34.69,34.75,34.68,34.7,8066.0,34.69,34.75,34.68,34.7,8066.0
2015-11-19 13:20:00,34.69,34.71,34.65,34.66,3370.0,34.69,34.71,34.65,34.66,3370.0
2015-11-19 13:25:00,34.66,34.68,34.64,34.65,4300.0,34.66,34.68,34.64,34.65,4300.0
2015-11-19 13:30:00,34.66,34.67,34.61,34.61,26400.0,34.66,34.67,34.61,34.61,26400.0
2015-11-19 13:35:00,34.62,34.66,34.6,34.65,12043.0,34.62,34.66,34.6,34.65,12043.0
2015-11-19 13:40:00,34.66,34.71,34.66,34.71,3900.0,34.66,34.71,34.66,34.71,3900.0
2015-11-19 13:45:00,34.7,34.74,34.69,34.7,3600.0,34.7,34.74,34.69,34.7,3600.0
2015-11-19 13:50:00,34.67,34.69,34.65,34.68,4400.0,34.67,34.69,34.65,34.68,4400.0
2015-11-19 13:55:00,34.68,34.71,34.67,34.69,6000.0,34.68,34.71,34.67,34.69,6000.0
2015-11-19 14:00:00,34.7,34.7,34.64,34.64,8872.0,34.7,34.7,34.64,34.64,8872.0
2015-11-19 14:05:00,34.65,34.7,34.65,34.68,2900.0,34.65,34.7,34.65,34.68,2900.0
2015-11-19 14:10:00,34.69,34.72,34.68,34.72,4400.0,34.69,34.72,34.68,34.72,4400.0
2015-11-19 14:15:00,34.7,34.76,34.69,34.74,12620.0,34.7,34.76,34.69,34.74,12620.0
2015-11-19 14:20:00,34.73,34.75,34.7,34.74,6802.0,34.73,34.75,34.7,34.74,6802.0
2015-11-19 14:25:00,34.73,34.75,34.71,34.72,5026.0,34.73,34.75,34.71,34.72,5026.0
2015-11-19 14:30:00,34.73,34.74,34.68,34.68,7205.0,34.73,34.74,34.68,34.68,7205.0
2015-11-19 14:35:00,34.68,34.71,34.67,34.69,6461.0,34.68,34.71,34.67,34.69,6461.0
2015-11-19 14:40:00,34.69,34.7,34.64,34.65,7608.0,34.69,34.7,34.64,34.65,7608.0
2015-11-19 14:45:00,34.65,34.65,34.61,34.63,9278.0,34.65,34.65,34.61,34.63,9278.0
2015-11-19 14:50:00,34.65,34.7,34.65,34.69,9395.0,34.65,34.7,34.65,34.69,9395.0
2015-11-19 14:55:00,34.69,34.69,34.63,34.64,6599.0,34.69,34.69,34.63,34.64,6599.0
2015-11-19 15:00:00,34.63,34.66,34.62,34.64,7532.0,34.63,34.66,34.62,34.64,7532.0
2015-11-19 15:05:00,34.64,34.64,34.61,34.62,8564.0,34.64,34.64,34.61,34.62,8564.0
2015-11-19 15:10:00,34.62,34.65,34.61,34.65,14572.0,34.62,34.65,34.61,34.65,14572.0
2015-11-19 15:15:00,34.65,34.7,34.64,34.67,11300.0,34.65,34.7,34.64,34.67,11300.0
2015-11-19 15:20:00,34.67,34.73,34.66,34.69,8250.0,34.67,34.73,34.66,34.69,8250.0
2015-11-19 15:25:00,34.69,34.73,34.67,34.69,25287.0,34.69,34.73,34.67,34.69,25287.0
2015-11-19 15:30:00,34.69,34.7,34.65,34.66,27173.0,34.69,34.7,34.65,34.66,27173.0
2015-11-19 15:35:00,34.65,34.67,34.63,34.63,20342.0,34.65,34.67,34.63,34.63,20342.0
2015-11-19 15:40:00,34.63,34.65,34.61,34.62,15409.0,34.63,34.65,34.61,34.62,15409.0
2015-11-19 15:45:00,34.62,34.68,34.61,34.66,18098.0,34.62,34.68,34.61,34.66,18098.0
2015-11-19 15:50:00,34.65,34.66,34.6,34.64,60014.0,34.65,34.66,34.6,34.64,60014.0
2015-11-19 15:55:00,34.64,34.67,34.59,34.64,79916.0,34.64,34.67,34.59,34.64,79916.0
2015-11-20 09:30:00,34.7,34.71,34.45,34.57,28171.0,34.7,34.71,34.45,34.57,28171.0
2015-11-20 09:35:00,34.55,34.6,34.47,34.53,10465.0,34.55,34.6,34.47,34.53,10465.0
2015-11-20 09:40:00,34.56,34.56,34.42,34.48,8597.0,34.56,34.56,34.42,34.48,8597.0
2015-11-20 09:45:00,34.48,34.48,34.28,34.29,12500.0,34.48,34.48,34.28,34.29,12500.0
2015-11-20 09:50:00,34.31,34.34,34.18,34.25,19150.0,34.31,34.34,34.18,34.25,19150.0
2015-11-20 09:55:00,34.21,34.22,34.16,34.19,22381.0,34.21,34.22,34.16,34.19,22381.0
2015-11-20 10:00:00,34.2,34.24,34.17,34.18,21635.0,34.2,34.24,34.17,34.18,21635.0
2015-11-20 10:05:00,34.2,34.23,34.18,34.2,16100.0,34.2,34.23,34.18,34.2,16100.0
2015-11-20 10:10:00,34.2,34.44,34.19,34.44,24217.0,34.2,34.44,34.19,34.44,24217.0
2015-11-20 10:15:00,34.44,34.51,34.4,34.51,8770.0,34.44,34.51,34.4,34.51,8770.0
2015-11-20 10:20:00,34.51,34.53,34.47,34.52,5449.0,34.51,34.53,34.47,34.52,5449.0
2015-11-20 10:25:00,34.52,34.61,34.51,34.56,12675.0,34.52,34.61,34.51,34.56,12675.0
2015-11-20 10:30:00,34.57,34.63,34.55,34.59,10100.0,34.57,34.63,34.55,34.59,10100.0
2015-11-20 10:35:00,34.58,34.67,34.58,34.64,7100.0,34.58,34.67,34.58,34.64,7100.0
2015-11-20 10:40:00,34.65,34.69,34.6,34.69,12065.0,34.65,34.69,34.6,34.69,12065.0
2015-11-20 10:45:00,34.67,34.72,34.67,34.7,5600.0,34.67,34.72,34.67,34.7,5600.0
2015-11-20 10:50:00,34.71,34.78,34.7,34.74,6530.0,34.71,34.78,34.7,34.74,6530.0
2015-11-20 10:55:00,34.74,34.8,34.74,34.78,5089.0,34.74,34.8,34.74,34.78,5089.0
2015-11-20 11:00:00,34.79,34.85,34.75,34.85,6033.0,34.79,34.85,34.75,34.85,6033.0
2015-11-20 11:05:00,34.86,34.88,34.84,34.88,4400.0,34.86,34.88,34.84,34.88,4400.0
2015-11-20 11:10:00,34.87,34.9,34.87,34.87,6776.0,34.87,34.9,34.87,34.87,6776.0
2015-11-20 11:15:00,34.88,34.91,34.88,34.89,7729.0,34.88,34.91,34.88,34.89,7729.0
2015-11-20 11:20:00,34.87,34.89,34.87,34.87,900.0,34.87,34.89,34.87,34.87,900.0
2015-11-20 11:25:00,34.87,34.89,34.84,34.87,11613.0,34.87,34.89,34.84,34.87,11613.0
2015-11-20 11:30:00,34.89,34.89,34.82,34.86,7519.0,34.89,34.89,34.82,34.86,7519.0
2015-11-20 11:35:00,34.87,34.91,34.85,34.85,4700.0,34.87,34.91,34.85,34.85,4700.0
2015-11-20 11:40:00,34.86,34.91,34.86,34.9,6186.0,34.86,34.91,34.86,34.9,6186.0
2015-11-20 11:45:00,34.9,34.93,34.88,34.91,15674.0,34.9,34.93,34.88,34.91,15674.0
2015-11-20 11:50:00,34.91,34.92,34.87,34.87,6287.0,34.91,34.92,34.87,34.87,6287.0
2015-11-20 11:55:00,34.87,34.95,34.86,34.92,7795.0,34.87,34.95,34.86,34.92,7795.0
2015-11-20 12:00:00,34.92,34.93,34.88,34.89,12452.0,34.92,34.93,34.88,34.89,12452.0
2015-11-20 12:05:00,34.9,34.96,34.88,34.96,16924.0,34.9,34.96,34.88,34.96,16924.0
2015-11-20 12:10:00,34.96,34.98,34.95,34.95,14149.0,34.96,34.98,34.95,34.95,14149.0
2015-11-20 12:15:00,34.95,35.0,34.94,34.98,15029.0,34.95,35.0,34.94,34.98,15029.0
2015-11-20 12:20:00,34.99,35.07,34.97,35.06,37206.0,34.99,35.07,34.97,35.06,37206.0
2015-11-20 12:25:00,35.07,35.2,35.06,35.17,20451.0,35.07,35.2,35.06,35.17,20451.0
2015-11-20 12:30:00,35.17,35.24,35.17,35.23,29054.0,35.17,35.24,35.17,35.23,29054.0
2015-11-20 12:35:00,35.24,35.24,35.18,35.18,33907.0,35.24,35.24,35.18,35.18,33907.0
2015-11-20 12:40:00,35.16,35.21,35.16,35.2,37299.0,35.16,35.21,35.16,35.2,37299.0
2015-11-20 12:45:00,35.19,35.22,35.19,35.22,13927.0,35.19,35.22,35.19,35.22,13927.0
2015-11-20 12:50:00,35.22,35.23,35.19,35.23,12679.0,35.22,35.23,35.19,35.23,12679.0
2015-11-20 12:55:00,35.23,35.27,35.22,35.25,16543.0,35.23,35.27,35.22,35.25,16543.0
2015-11-20 13:00:00,35.25,35.31,35.25,35.3,34519.0,35.25,35.31,35.25,35.3,34519.0
2015-11-20 13:05:00,35.3,35.34,35.25,35.3,62243.0,35.3,35.34,35.25,35.3,62243.0
2015-11-20 13:10:00,35.32,35.36,35.29,35.3,27950.0,35.32,35.36,35.29,35.3,27950.0
2015-11-20 13:15:00,35.3,35.32,35.29,35.31,17398.0,35.3,35.32,35.29,35.31,17398.0
2015-11-20 13:20:00,35.31,35.33,35.3,35.32,16617.0,35.31,35.33,35.3,35.32,16617.0
2015-11-20 13:25:00,35.32,35.37,35.3,35.34,14169.0,35.32,35.37,35.3,35.34,14169.0
2015-11-20 13:30:00,35.34,35.37,35.32,35.34,14631.0,35.34,35.37,35.32,35.34,14631.0
2015-11-20 13:35:00,35.36,35.36,35.3,35.35,10389.0,35.36,35.36,35.3,35.35,10389.0
2015-11-20 13:40:00,35.35,35.45,35.35,35.45,20145.0,35.35,35.45,35.35,35.45,20145.0
2015-11-20 13:45:00,35.45,35.58,35.45,35.55,35428.0,35.45,35.58,35.45,35.55,35428.0
2015-11-20 13:50:00,35.57,35.63,35.52,35.6,32510.0,35.57,35.63,35.52,35.6,32510.0
2015-11-20 13:55:00,35.62,35.64,35.59,35.62,25064.0,35.62,35.64,35.59,35.62,25064.0
2015-11-20 14:00:00,35.62,35.7,35.57,35.63,45217.0,35.62,35.7,35.57,35.63,45217.0
2015-11-20 14:05:00,35.63,35.66,35.61,35.64,20093.0,35.63,35.66,35.61,35.64,20093.0
2015-11-20 14:10:00,35.64,35.65,35.63,35.63,8900.0,35.64,35.65,35.63,35.63,8900.0
2015-11-20 14:15:00,35.64,35.68,35.58,35.62,68712.0,35.64,35.68,35.58,35.62,68712.0
2015-11-20 14:20:00,35.62,35.64,35.53,35.56,15760.0,35.62,35.64,35.53,35.56,15760.0
2015-11-20 14:25:00,35.56,35.59,35.55,35.58,10695.0,35.56,35.59,35.55,35.58,10695.0
2015-11-20 14:30:00,35.57,35.58,35.55,35.57,9000.0,35.57,35.58,35.55,35.57,9000.0
2015-11-20 14:35:00,35.57,35.61,35.51,35.52,29183.0,35.57,35.61,35.51,35.52,29183.0
2015-11-20 14:40:00,35.52,35.59,35.52,35.57,14814.0,35.52,35.59,35.52,35.57,14814.0
2015-11-20 14:45:00,35.56,35.56,35.41,35.47,45252.0,35.56,35.56,35.41,35.47,45252.0
2015-11-20 14:50:00,35.47,35.6,35.47,35.59,31119.0,35.47,35.6,35.47,35.59,31119.0
2015-11-20 14:55:00,35.59,35.6,35.52,35.54,28285.0,35.59,35.6,35.52,35.54,28285.0
2015-11-20 15:00:00,35.54,35.54,35.46,35.5,28869.0,35.54,35.54,35.46,35.5,28869.0
2015-11-20 15:05:00,35.48,35.52,35.41,35.49,27206.0,35.48,35.52,35.41,35.49,27206.0
2015-11-20 15:10:00,35.49,35.58,35.49,35.54,28144.0,35.49,35.58,35.49,35.54,28144.0
2015-11-20 15:15:00,35.55,35.56,35.39,35.41,23419.0,35.55,35.56,35.39,35.41,23419.0
2015-11-20 15:20:00,35.4,35.46,35.39,35.43,18460.0,35.4,35.46,35.39,35.43,18460.0
2015-11-20 15:25:00,35.43,35.63,35.43,35.6,56665.0,35.43,35.63,35.43,35.6,56665.0
2015-11-20 15:30:00,35.59,35.67,35.59,35.63,99119.0,35.59,35.67,35.59,35.63,99119.0
2015-11-20 15:35:00,35.62,35.66,35.6,35.65,67400.0,35.62,35.66,35.6,35.65,67400.0
2015-11-20 15:40:00,35.64,35.72,35.61,35.69,40289.0,35.64,35.72,35.61,35.69,40289.0
2015-11-20 15:45:00,35.69,35.73,35.67,35.7,72284.0,35.69,35.73,35.67,35.7,72284.0
2015-11-20 15:50:00,35.71,35.75,35.58,35.61,59536.0,35.71,35.75,35.58,35.61,59536.0
2015-11-20 15:55:00,35.61,35.61,35.56,35.58,60737.0,35.61,35.61,35.56,35.58,60737.0
2015-11-23 09:30:00,35.4,35.41,35.21,35.35,28994.0,35.4,35.41,35.21,35.35,28994.0
2015-11-23 09:35:00,35.31,35.64,35.31,35.59,28260.0,35.31,35.64,35.31,35.59,28260.0
2015-11-23 09:40:00,35.59,35.66,35.55,35.66,7001.0,35.59,35.66,35.55,35.66,7001.0
2015-11-23 09:45:00,35.66,35.8,35.66,35.69,9011.0,35.66,35.8,35.66,35.69,9011.0
2015-11-23 09:50:00,35.7,35.71,35.5,35.51,17727.0,35.7,35.71,35.5,35.51,17727.0
2015-11-23 09:55:00,35.53,35.65,35.53,35.59,7800.0,35.53,35.65,35.53,35.59,7800.0
2015-11-23 10:00:00,35.65,35.65,35.49,35.53,12450.0,35.65,35.65,35.49,35.53,12450.0
2015-11-23 10:05:00,35.53,35.53,35.44,35.5,13183.0,35.53,35.53,35.44,35.5,13183.0
2015-11-23 10:10:00,35.51,35.51,35.23,35.26,18118.0,35.51,35.51,35.23,35.26,18118.0
2015-11-23 10:15:00,35.28,35.36,35.03,35.12,28406.0,35.28,35.36,35.03,35.12,28406.0
2015-11-23 10:20:00,35.1,35.13,34.77,34.81,30866.0,35.1,35.13,34.77,34.81,30866.0
2015-11-23 10:25:00,34.81,34.91,34.79,34.84,11002.0,34.81,34.91,34.79,34.84,11002.0
2015-11-23 10:30:00,34.82,34.91,34.81,34.89,18940.0,34.82,34.91,34.81,34.89,18940.0
2015-11-23 10:35:00,34.88,34.98,34.87,34.88,18314.0,34.88,34.98,34.87,34.88,18314.0
2015-11-23 10:40:00,34.9,34.96,34.82,34.96,11200.0,34.9,34.96,34.82,34.96,11200.0
2015-11-23 10:45:00,34.96,34.99,34.93,34.94,9994.0,34.96,34.99,34.93,34.94,9994.0
2015-11-23 10:50:00,34.96,35.04,34.93,34.98,13550.0,34.96,35.04,34.93,34.98,13550.0
2015-11-23 10:55:00,34.98,35.09,34.98,35.09,6977.0,34.98,35.09,34.98,35.09,6977.0
2015-11-23 11:00:00,35.11,35.11,34.99,35.01,13545.0,35.11,35.11,34.99,35.01,13545.0
2015-11-23 11:05:00,35.01,35.03,34.99,35.0,8436.0,35.01,35.03,34.99,35.0,8436.0
2015-11-23 11:10:00,35.0,35.11,34.99,35.0,19953.0,35.0,35.11,34.99,35.0,19953.0
2015-11-23 11:15:00,35.01,35.04,35.0,35.01,9812.0,35.01,35.04,35.0,35.01,9812.0
2015-11-23 11:20:00,35.01,35.01,34.86,34.86,29951.0,35.01,35.01,34.86,34.86,29951.0
2015-11-23 11:25:00,34.87,34.88,34.75,34.77,24039.0,34.87,34.88,34.75,34.77,24039.0
2015-11-23 11:30:00,34.76,34.9,34.75,34.86,15966.0,34.76,34.9,34.75,34.86,15966.0
2015-11-23 11:35:00,34.87,34.89,34.82,34.85,14513.0,34.87,34.89,34.82,34.85,14513.0
2015-11-23 11:40:00,34.86,35.0,34.85,34.95,15201.0,34.86,35.0,34.85,34.95,15201.0
2015-11-23 11:45:00,34.94,35.0,34.94,34.99,12793.0,34.94,35.0,34.94,34.99,12793.0
2015-11-23 11:50:00,35.0,35.05,34.98,35.05,6785.0,35.0,35.05,34.98,35.05,6785.0
2015-11-23 11:55:00,35.06,35.09,35.02,35.07,11294.0,35.06,35.09,35.02,35.07,11294.0
2015-11-23 12:00:00,35.08,35.11,34.86,35.0,42698.0,35.08,35.11,34.86,35.0,42698.0
2015-11-23 12:05:00,34.98,34.99,34.91,34.95,12426.0,34.98,34.99,34.91,34.95,12426.0
2015-11-23 12:10:00,34.94,34.96,34.92,34.93,7000.0,34.94,34.96,34.92,34.93,7000.0
2015-11-23 12:15:00,34.93,34.96,34.93,34.94,6280.0,34.93,34.96,34.93,34.94,6280.0
2015-11-23 12:20:00,34.94,34.95,34.89,34.89,6919.0,34.94,34.95,34.89,34.89,6919.0
2015-11-23 12:25:00,34.89,34.92,34.88,34.89,6274.0,34.89,34.92,34.88,34.89,6274.0
2015-11-23 12:30:00,34.88,34.93,34.88,34.91,5408.0,34.88,34.93,34.88,34.91,5408.0
2015-11-23 12:35:00,34.91,35.0,34.91,34.98,14197.0,34.91,35.0,34.91,34.98,14197.0
2015-11-23 12:40:00,34.98,35.01,34.97,34.99,6900.0,34.98,35.01,34.97,34.99,6900.0
2015-11-23 12:45:00,34.99,35.05,34.99,35.04,7200.0,34.99,35.05,34.99,35.04,7200.0
2015-11-23 12:50:00,35.04,35.06,35.01,35.03,6787.0,35.04,35.06,35.01,35.03,6787.0
2015-11-23 12:55:00,35.03,35.06,35.01,35.06,5105.0,35.03,35.06,35.01,35.06,5105.0
2015-11-23 13:00:00,35.07,35.11,35.05,35.08,26278.0,35.07,35.11,35.05,35.08,26278.0
2015-11-23 13:05:00,35.09,35.15,35.09,35.12,14738.0,35.09,35.15,35.09,35.12,14738.0
2015-11-23 13:10:00,35.13,35.18,35.11,35.11,19054.0,35.13,35.18,35.11,35.11,19054.0
2015-11-23 13:15:00,35.12,35.16,35.11,35.14,5435.0,35.12,35.16,35.11,35.14,5435.0
2015-11-23 13:20:00,35.14,35.14,35.1,35.1,10879.0,35.14,35.14,35.1,35.1,10879.0
2015-11-23 13:25:00,35.1,35.12,35.07,35.08,7500.0,35.1,35.12,35.07,35.08,7500.0
2015-11-23 13:30:00,35.08,35.08,35.02,35.02,6870.0,35.08,35.08,35.02,35.02,6870.0
2015-11-23 13:35:00,35.02,35.06,35.02,35.04,8100.0,35.02,35.06,35.02,35.04,8100.0
2015-11-23 13:40:00,35.05,35.12,35.04,35.08,5517.0,35.05,35.12,35.04,35.08,5517.0
2015-11-23 13:45:00,35.09,35.09,35.03,35.04,4600.0,35.09,35.09,35.03,35.04,4600.0
2015-11-23 13:50:00,35.04,35.09,35.03,35.09,14600.0,35.04,35.09,35.03,35.09,14600.0
2015-11-23 13:55:00,35.09,35.1,34.99,34.99,17800.0,35.09,35.1,34.99,34.99,17800.0
2015-11-23 14:00:00,34.99,35.0,34.9,34.91,9800.0,34.99,35.0,34.9,34.91,9800.0
2015-11-23 14:05:00,34.91,34.93,34.85,34.86,10818.0,34.91,34.93,34.85,34.86,10818.0
2015-11-23 14:10:00,34.85,34.96,34.85,34.93,7493.0,34.85,34.96,34.85,34.93,7493.0
2015-11-23 14:15:00,34.92,34.96,34.87,34.87,9800.0,34.92,34.96,34.87,34.87,9800.0
2015-11-23 14:20:00,34.87,34.91,34.85,34.89,12600.0,34.87,34.91,34.85,34.89,12600.0
2015-11-23 14:25:00,34.89,34.97,34.87,34.94,9730.0,34.89,34.97,34.87,34.94,9730.0
2015-11-23 14:30:00,34.94,34.97,34.94,34.96,13800.0,34.94,34.97,34.94,34.96,13800.0
2015-11-23 14:35:00,34.97,34.98,34.92,34.92,16187.0,34.97,34.98,34.92,34.92,16187.0
2015-11-23 14:40:00,34.91,34.99,34.91,34.97,12120.0,34.91,34.99,34.91,34.97,12120.0
2015-11-23 14:45:00,34.97,35.03,34.97,35.02,10964.0,34.97,35.03,34.97,35.02,10964.0
2015-11-23 14:50:00,35.02,35.05,34.93,34.94,94564.0,35.02,35.05,34.93,34.94,94564.0
2015-11-23 14:55:00,34.94,34.99,34.94,34.95,13709.0,34.94,34.99,34.94,34.95,13709.0
2015-11-23 15:00:00,34.95,34.98,34.93,34.97,20456.0,34.95,34.98,34.93,34.97,20456.0
2015-11-23 15:05:00,34.97,35.0,34.95,34.97,12325.0,34.97,35.0,34.95,34.97,12325.0
2015-11-23 15:10:00,34.98,35.0,34.98,35.0,9483.0,34.98,35.0,34.98,35.0,9483.0
2015-11-23 15:15:00,34.99,35.0,34.96,34.98,14469.0,34.99,35.0,34.96,34.98,14469.0
2015-11-23 15:20:00,34.98,35.01,34.98,34.98,16746.0,34.98,35.01,34.98,34.98,16746.0
2015-11-23 15:25:00,34.99,35.01,34.95,34.97,14400.0,34.99,35.01,34.95,34.97,14400.0
2015-11-23 15:30:00,34.97,35.06,34.97,35.06,59097.0,34.97,35.06,34.97,35.06,59097.0
2015-11-23 15:35:00,35.07,35.07,35.01,35.02,14619.0,35.07,35.07,35.01,35.02,14619.0
2015-11-23 15:40:00,35.01,35.02,34.99,35.0,22682.0,35.01,35.02,34.99,35.0,22682.0
2015-11-23 15:45:00,34.99,34.99,34.96,34.97,13518.0,34.99,34.99,34.96,34.97,13518.0
2015-11-23 15:50:00,34.96,34.96,34.93,34.94,22181.0,34.96,34.96,34.93,34.94,22181.0
2015-11-23 15:55:00,34.94,34.94,34.88,34.92,58760.0,34.94,34.94,34.88,34.92,58760.0
2015-11-24 09:30:00,34.67,34.67,34.58,34.6,7093.0,34.67,34.67,34.58,34.6,7093.0
2015-11-24 09:35:00,34.63,34.76,34.62,34.72,3867.0,34.63,34.76,34.62,34.72,3867.0
2015-11-24 09:40:00,34.68,34.75,34.65,34.74,3413.0,34.68,34.75,34.65,34.74,3413.0
2015-11-24 09:45:00,34.75,34.75,34.66,34.68,700.0,34.75,34.75,34.66,34.68,700.0
2015-11-24 09:50:00,34.68,34.77,34.68,34.76,11900.0,34.68,34.77,34.68,34.76,11900.0
2015-11-24 09:55:00,34.76,34.76,34.71,34.75,3736.0,34.76,34.76,34.71,34.75,3736.0
2015-11-24 10:00:00,34.72,34.73,34.66,34.69,7006.0,34.72,34.73,34.66,34.69,7006.0
2015-11-24 10:05:00,34.67,34.69,34.64,34.67,3100.0,34.67,34.69,34.64,34.67,3100.0
2015-11-24 10:10:00,34.66,34.7,34.59,34.61,12700.0,34.66,34.7,34.59,34.61,12700.0
2015-11-24 10:15:00,34.57,34.64,34.56,34.58,2725.0,34.57,34.64,34.56,34.58,2725.0
2015-11-24 10:20:00,34.57,34.62,34.55,34.59,3588.0,34.57,34.62,34.55,34.59,3588.0
2015-11-24 10:25:00,34.59,34.6,34.53,34.55,4000.0,34.59,34.6,34.53,34.55,4000.0
2015-11-24 10:30:00,34.55,34.55,34.47,34.47,5489.0,34.55,34.55,34.47,34.47,5489.0
2015-11-24 10:35:00,34.45,34.47,34.4,34.45,17450.0,34.45,34.47,34.4,34.45,17450.0
2015-11-24 10:40:00,34.45,34.51,34.45,34.5,10424.0,34.45,34.51,34.45,34.5,10424.0
2015-11-24 10:45:00,34.51,34.51,34.48,34.49,13765.0,34.51,34.51,34.48,34.49,13765.0
2015-11-24 10:50:00,34.5,34.52,34.48,34.51,5705.0,34.5,34.52,34.48,34.51,5705.0
2015-11-24 10:55:00,34.49,34.51,34.47,34.51,8106.0,34.49,34.51,34.47,34.51,8106.0
2015-11-24 11:00:00,34.51,34.51,34.44,34.45,9350.0,34.51,34.51,34.44,34.45,9350.0
2015-11-24 11:05:00,34.46,34.47,34.42,34.44,3200.0,34.46,34.47,34.42,34.44,3200.0
2015-11-24 11:10:00,34.43,34.48,34.43,34.43,4100.0,34.43,34.48,34.43,34.43,4100.0
2015-11-24 11:15:00,34.44,34.44,34.41,34.43,4290.0,34.44,34.44,34.41,34.43,4290.0
2015-11-24 11:20:00,34.44,34.47,34.39,34.46,7319.0,34.44,34.47,34.39,34.46,7319.0
2015-11-24 11:25:00,34.48,34.54,34.47,34.54,7210.0,34.48,34.54,34.47,34.54,7210.0
2015-11-24 11:30:00,34.55,34.66,34.55,34.62,9844.0,34.55,34.66,34.55,34.62,9844.0
2015-11-24 11:35:00,34.6,34.69,34.6,34.64,5400.0,34.6,34.69,34.6,34.64,5400.0
2015-11-24 11:40:00,34.65,34.68,34.62,34.68,8437.0,34.65,34.68,34.62,34.68,8437.0
2015-11-24 11:45:00,34.67,34.7,34.63,34.64,6900.0,34.67,34.7,34.63,34.64,6900.0
2015-11-24 11:50:00,34.64,34.71,34.64,34.65,7900.0,34.64,34.71,34.64,34.65,7900.0
2015-11-24 11:55:00,34.65,34.7,34.64,34.66,12100.0,34.65,34.7,34.64,34.66,12100.0
2015-11-24 12:00:00,34.67,34.73,34.65,34.69,3100.0,34.67,34.73,34.65,34.69,3100.0
2015-11-24 12:05:00,34.69,34.7,34.68,34.68,2000.0,34.69,34.7,34.68,34.68,2000.0
2015-11-24 12:10:00,34.67,34.69,34.65,34.65,3700.0,34.67,34.69,34.65,34.65,3700.0
2015-11-24 12:15:00,34.66,34.67,34.59,34.6,6629.0,34.66,34.67,34.59,34.6,6629.0
2015-11-24 12:20:00,34.61,34.62,34.58,34.62,2089.0,34.61,34.62,34.58,34.62,2089.0
2015-11-24 12:25:00,34.62,34.62,34.58,34.62,4482.0,34.62,34.62,34.58,34.62,4482.0
2015-11-24 12:30:00,34.62,34.62,34.58,34.61,2700.0,34.62,34.62,34.58,34.61,2700.0
2015-11-24 12:35:00,34.61,34.62,34.56,34.56,2952.0,34.61,34.62,34.56,34.56,2952.0
2015-11-24 12:40:00,34.56,34.6,34.56,34.59,4607.0,34.56,34.6,34.56,34.59,4607.0
2015-11-24 12:45:00,34.57,34.57,34.52,34.55,6437.0,34.57,34.57,34.52,34.55,6437.0
2015-11-24 12:50:00,34.54,34.61,34.54,34.59,4580.0,34.54,34.61,34.54,34.59,4580.0
2015-11-24 12:55:00,34.58,34.59,34.58,34.58,1000.0,34.58,34.59,34.58,34.58,1000.0
2015-11-24 13:00:00,34.59,34.65,34.59,34.65,3500.0,34.59,34.65,34.59,34.65,3500.0
2015-11-24 13:05:00,34.65,34.71,34.65,34.71,3594.0,34.65,34.71,34.65,34.71,3594.0
2015-11-24 13:10:00,34.72,34.72,34.65,34.68,5300.0,34.72,34.72,34.65,34.68,5300.0
2015-11-24 13:15:00,34.69,34.69,34.67,34.67,3100.0,34.69,34.69,34.67,34.67,3100.0
2015-11-24 13:20:00,34.66,34.76,34.66,34.74,6800.0,34.66,34.76,34.66,34.74,6800.0
2015-11-24 13:25:00,34.75,34.8,34.74,34.75,4500.0,34.75,34.8,34.74,34.75,4500.0
2015-11-24 13:30:00,34.76,34.79,34.75,34.78,4268.0,34.76,34.79,34.75,34.78,4268.0
2015-11-24 13:35:00,34.77,34.77,34.67,34.69,10811.0,34.77,34.77,34.67,34.69,10811.0
2015-11-24 13:40:00,34.7,34.73,34.67,34.71,4075.0,34.7,34.73,34.67,34.71,4075.0
2015-11-24 13:45:00,34.7,34.72,34.63,34.66,15244.0,34.7,34.72,34.63,34.66,15244.0
2015-11-24 13:50:00,34.66,34.69,34.62,34.63,6071.0,34.66,34.69,34.62,34.63,6071.0
2015-11-24 13:55:00,34.63,34.63,34.59,34.62,6750.0,34.63,34.63,34.59,34.62,6750.0
2015-11-24 14:00:00,34.65,34.65,34.61,34.63,4944.0,34.65,34.65,34.61,34.63,4944.0
2015-11-24 14:05:00,34.64,34.71,34.64,34.68,8100.0,34.64,34.71,34.64,34.68,8100.0
2015-11-24 14:10:00,34.68,34.69,34.59,34.59,5500.0,34.68,34.69,34.59,34.59,5500.0
2015-11-24 14:15:00,34.59,34.61,34.57,34.61,2300.0,34.59,34.61,34.57,34.61,2300.0
2015-11-24 14:20:00,34.61,34.61,34.56,34.56,5586.0,34.61,34.61,34.56,34.56,5586.0
2015-11-24 14:25:00,34.55,34.62,34.55,34.56,9785.0,34.55,34.62,34.55,34.56,9785.0
2015-11-24 14:30:00,34.56,34.58,34.54,34.58,5300.0,34.56,34.58,34.54,34.58,5300.0
2015-11-24 14:35:00,34.59,34.59,34.57,34.57,5218.0,34.59,34.59,34.57,34.57,5218.0
2015-11-24 14:40:00,34.57,34.57,34.53,34.53,4970.0,34.57,34.57,34.53,34.53,4970.0
2015-11-24 14:45:00,34.52,34.56,34.52,34.56,9140.0,34.52,34.56,34.52,34.56,9140.0
2015-11-24 14:50:00,34.57,34.61,34.56,34.59,10293.0,34.57,34.61,34.56,34.59,10293.0
2015-11-24 14:55:00,34.6,34.65,34.6,34.63,13400.0,34.6,34.65,34.6,34.63,13400.0
2015-11-24 15:00:00,34.62,34.63,34.59,34.59,12700.0,34.62,34.63,34.59,34.59,12700.0
2015-11-24 15:05:00,34.6,34.63,34.6,34.63,9616.0,34.6,34.63,34.6,34.63,9616.0
2015-11-24 15:10:00,34.62,34.67,34.62,34.65,8500.0,34.62,34.67,34.62,34.65,8500.0
2015-11-24 15:15:00,34.65,34.69,34.65,34.66,12369.0,34.65,34.69,34.65,34.66,12369.0
2015-11-24 15:20:00,34.66,34.69,34.64,34.66,14569.0,34.66,34.69,34.64,34.66,14569.0
2015-11-24 15:25:00,34.66,34.71,34.65,34.68,17112.0,34.66,34.71,34.65,34.68,17112.0
2015-11-24 15:30:00,34.68,34.73,34.67,34.69,16674.0,34.68,34.73,34.67,34.69,16674.0
2015-11-24 15:35:00,34.69,34.69,34.63,34.65,13782.0,34.69,34.69,34.63,34.65,13782.0
2015-11-24 15:40:00,34.65,34.69,34.64,34.67,11275.0,34.65,34.69,34.64,34.67,11275.0
2015-11-24 15:45:00,34.68,34.7,34.64,34.64,19508.0,34.68,34.7,34.64,34.64,19508.0
2015-11-24 15:50:00,34.63,34.65,34.62,34.64,14700.0,34.63,34.65,34.62,34.64,14700.0
2015-11-24 15:55:00,34.64,34.72,34.63,34.71,48276.0,34.64,34.72,34.63,34.71,48276.0
2015-11-25 09:30:00,34.86,34.95,34.8,34.94,18099.0,34.86,34.95,34.8,34.94,18099.0
2015-11-25 09:35:00,34.93,35.12,34.93,35.12,5885.0,34.93,35.12,34.93,35.12,5885.0
2015-11-25 09:40:00,35.08,35.16,35.06,35.15,12703.0,35.08,35.16,35.06,35.15,12703.0
2015-11-25 09:45:00,35.16,35.32,35.16,35.29,23448.0,35.16,35.32,35.16,35.29,23448.0
2015-11-25 09:50:00,35.28,35.35,35.27,35.29,25705.0,35.28,35.35,35.27,35.29,25705.0
2015-11-25 09:55:00,35.29,35.36,35.26,35.33,24015.0,35.29,35.36,35.26,35.33,24015.0
2015-11-25 10:00:00,35.32,35.42,35.31,35.4,20756.0,35.32,35.42,35.31,35.4,20756.0
2015-11-25 10:05:00,35.41,35.48,35.36,35.39,13874.0,35.41,35.48,35.36,35.39,13874.0
2015-11-25 10:10:00,35.39,35.45,35.38,35.39,29630.0,35.39,35.45,35.38,35.39,29630.0
2015-11-25 10:15:00,35.38,35.39,35.31,35.38,7044.0,35.38,35.39,35.31,35.38,7044.0
2015-11-25 10:20:00,35.39,35.39,35.35,35.37,1900.0,35.39,35.39,35.35,35.37,1900.0
2015-11-25 10:25:00,35.36,35.39,35.27,35.39,7419.0,35.36,35.39,35.27,35.39,7419.0
2015-11-25 10:30:00,35.38,35.45,35.37,35.42,12800.0,35.38,35.45,35.37,35.42,12800.0
2015-11-25 10:35:00,35.4,35.46,35.4,35.45,17575.0,35.4,35.46,35.4,35.45,17575.0
2015-11-25 10:40:00,35.46,35.52,35.46,35.51,21042.0,35.46,35.52,35.46,35.51,21042.0
2015-11-25 10:45:00,35.51,35.6,35.51,35.55,14345.0,35.51,35.6,35.51,35.55,14345.0
2015-11-25 10:50:00,35.57,35.57,35.52,35.56,6298.0,35.57,35.57,35.52,35.56,6298.0
2015-11-25 10:55:00,35.57,35.66,35.56,35.64,14822.0,35.57,35.66,35.56,35.64,14822.0
2015-11-25 11:00:00,35.64,35.64,35.57,35.6,15906.0,35.64,35.64,35.57,35.6,15906.0
2015-11-25 11:05:00,35.59,35.63,35.58,35.62,6400.0,35.59,35.63,35.58,35.62,6400.0
2015-11-25 11:10:00,35.62,35.63,35.58,35.59,10154.0,35.62,35.63,35.58,35.59,10154.0
2015-11-25 11:15:00,35.59,35.63,35.58,35.58,22470.0,35.59,35.63,35.58,35.58,22470.0
2015-11-25 11:20:00,35.61,35.61,35.43,35.49,16388.0,35.61,35.61,35.43,35.49,16388.0
2015-11-25 11:25:00,35.46,35.49,35.43,35.44,8800.0,35.46,35.49,35.43,35.44,8800.0
2015-11-25 11:30:00,35.44,35.56,35.43,35.56,23000.0,35.44,35.56,35.43,35.56,23000.0
2015-11-25 11:35:00,35.54,35.59,35.54,35.59,6674.0,35.54,35.59,35.54,35.59,6674.0
2015-11-25 11:40:00,35.57,35.58,35.53,35.57,31415.0,35.57,35.58,35.53,35.57,31415.0
2015-11-25 11:45:00,35.57,35.6,35.53,35.55,20975.0,35.57,35.6,35.53,35.55,20975.0
2015-11-25 11:50:00,35.55,35.56,35.53,35.54,24847.0,35.55,35.56,35.53,35.54,24847.0
2015-11-25 11:55:00,35.54,35.55,35.5,35.5,23965.0,35.54,35.55,35.5,35.5,23965.0
2015-11-25 12:00:00,35.51,35.53,35.49,35.49,5096.0,35.51,35.53,35.49,35.49,5096.0
2015-11-25 12:05:00,35.49,35.55,35.49,35.55,14900.0,35.49,35.55,35.49,35.55,14900.0
2015-11-25 12:10:00,35.52,35.52,35.5,35.51,5703.0,35.52,35.52,35.5,35.51,5703.0
2015-11-25 12:15:00,35.51,35.55,35.49,35.5,22540.0,35.51,35.55,35.49,35.5,22540.0
2015-11-25 12:20:00,35.5,35.51,35.47,35.5,17098.0,35.5,35.51,35.47,35.5,17098.0
2015-11-25 12:25:00,35.51,35.52,35.48,35.5,23900.0,35.51,35.52,35.48,35.5,23900.0
2015-11-25 12:30:00,35.52,35.52,35.47,35.48,8700.0,35.52,35.52,35.47,35.48,8700.0
2015-11-25 12:35:00,35.48,35.51,35.45,35.48,6483.0,35.48,35.51,35.45,35.48,6483.0
2015-11-25 12:40:00,35.48,35.51,35.47,35.51,1900.0,35.48,35.51,35.47,35.51,1900.0
2015-11-25 12:45:00,35.49,35.52,35.48,35.51,7300.0,35.49,35.52,35.48,35.51,7300.0
2015-11-25 12:50:00,35.5,35.51,35.48,35.5,4500.0,35.5,35.51,35.48,35.5,4500.0
2015-11-25 12:55:00,35.5,35.52,35.49,35.49,6266.0,35.5,35.52,35.49,35.49,6266.0
2015-11-25 13:00:00,35.5,35.51,35.49,35.51,11685.0,35.5,35.51,35.49,35.51,11685.0
2015-11-25 13:05:00,35.51,35.51,35.49,35.5,8450.0,35.51,35.51,35.49,35.5,8450.0
2015-11-25 13:10:00,35.5,35.5,35.46,35.48,6300.0,35.5,35.5,35.46,35.48,6300.0
2015-11-25 13:15:00,35.48,35.49,35.46,35.48,10933.0,35.48,35.49,35.46,35.48,10933.0
2015-11-25 13:20:00,35.48,35.49,35.46,35.47,4200.0,35.48,35.49,35.46,35.47,4200.0
2015-11-25 13:25:00,35.47,35.5,35.46,35.5,4300.0,35.47,35.5,35.46,35.5,4300.0
2015-11-25 13:30:00,35.49,35.5,35.46,35.49,12965.0,35.49,35.5,35.46,35.49,12965.0
2015-11-25 13:35:00,35.48,35.49,35.45,35.49,18115.0,35.48,35.49,35.45,35.49,18115.0
2015-11-25 13:40:00,35.49,35.5,35.44,35.45,15535.0,35.49,35.5,35.44,35.45,15535.0
2015-11-25 13:45:00,35.45,35.47,35.44,35.46,3900.0,35.45,35.47,35.44,35.46,3900.0
2015-11-25 13:50:00,35.47,35.53,35.46,35.51,5867.0,35.47,35.53,35.46,35.51,5867.0
2015-11-25 13:55:00,35.5,35.58,35.5,35.53,12500.0,35.5,35.58,35.5,35.53,12500.0
2015-11-25 14:00:00,35.54,35.57,35.53,35.56,5921.0,35.54,35.57,35.53,35.56,5921.0
2015-11-25 14:05:00,35.55,35.55,35.5,35.5,3651.0,35.55,35.55,35.5,35.5,3651.0
2015-11-25 14:10:00,35.5,35.54,35.49,35.54,6100.0,35.5,35.54,35.49,35.54,6100.0
2015-11-25 14:15:00,35.55,35.59,35.53,35.59,5900.0,35.55,35.59,35.53,35.59,5900.0
2015-11-25 14:20:00,35.59,35.59,35.55,35.55,6855.0,35.59,35.59,35.55,35.55,6855.0
2015-11-25 14:25:00,35.56,35.57,35.55,35.55,4333.0,35.56,35.57,35.55,35.55,4333.0
2015-11-25 14:30:00,35.55,35.59,35.55,35.57,6345.0,35.55,35.59,35.55,35.57,6345.0
2015-11-25 14:35:00,35.56,35.58,35.55,35.58,10298.0,35.56,35.58,35.55,35.58,10298.0
2015-11-25 14:40:00,35.57,35.6,35.54,35.56,10487.0,35.57,35.6,35.54,35.56,10487.0
2015-11-25 14:45:00,35.55,35.58,35.55,35.56,2500.0,35.55,35.58,35.55,35.56,2500.0
2015-11-25 14:50:00,35.58,35.58,35.51,35.51,7296.0,35.58,35.58,35.51,35.51,7296.0
2015-11-25 14:55:00,35.53,35.55,35.5,35.54,31319.0,35.53,35.55,35.5,35.54,31319.0
2015-11-25 15:00:00,35.52,35.55,35.52,35.52,5377.0,35.52,35.55,35.52,35.52,5377.0
2015-11-25 15:05:00,35.52,35.54,35.52,35.52,4181.0,35.52,35.54,35.52,35.52,4181.0
2015-11-25 15:10:00,35.51,35.53,35.51,35.52,8236.0,35.51,35.53,35.51,35.52,8236.0
2015-11-25 15:15:00,35.52,35.55,35.51,35.55,9094.0,35.52,35.55,35.51,35.55,9094.0
2015-11-25 15:20:00,35.55,35.61,35.54,35.59,13020.0,35.55,35.61,35.54,35.59,13020.0
2015-11-25 15:25:00,35.6,35.67,35.59,35.65,16599.0,35.6,35.67,35.59,35.65,16599.0
2015-11-25 15:30:00,35.65,35.66,35.64,35.66,30440.0,35.65,35.66,35.64,35.66,30440.0
2015-11-25 15:35:00,35.66,35.69,35.6,35.6,13454.0,35.66,35.69,35.6,35.6,13454.0
2015-11-25 15:40:00,35.6,35.62,35.59,35.6,6522.0,35.6,35.62,35.59,35.6,6522.0
2015-11-25 15:45:00,35.6,35.61,35.55,35.59,12328.0,35.6,35.61,35.55,35.59,12328.0
2015-11-25 15:50:00,35.59,35.61,35.56,35.59,24952.0,35.59,35.61,35.56,35.59,24952.0
2015-11-25 15:55:00,35.59,35.64,35.59,35.62,59753.0,35.59,35.64,35.59,35.62,59753.0
2015-11-27 09:30:00,35.57,35.72,35.52,35.62,13705.0,35.57,35.72,35.52,35.62,13705.0
2015-11-27 09:35:00,35.63,35.66,35.35,35.4,34588.0,35.63,35.66,35.35,35.4,34588.0
2015-11-27 09:40:00,35.41,35.54,35.4,35.47,23710.0,35.41,35.54,35.4,35.47,23710.0
2015-11-27 09:45:00,35.47,35.48,35.4,35.47,24923.0,35.47,35.48,35.4,35.47,24923.0
2015-11-27 09:50:00,35.46,35.55,35.43,35.55,8100.0,35.46,35.55,35.43,35.55,8100.0
2015-11-27 09:55:00,35.51,35.6,35.49,35.59,6647.0,35.51,35.6,35.49,35.59,6647.0
2015-11-27 10:00:00,35.59,35.59,35.57,35.58,20510.0,35.59,35.59,35.57,35.58,20510.0
2015-11-27 10:05:00,35.58,35.62,35.57,35.6,16420.0,35.58,35.62,35.57,35.6,16420.0
2015-11-27 10:10:00,35.62,35.62,35.59,35.59,10234.0,35.62,35.62,35.59,35.59,10234.0
2015-11-27 10:15:00,35.59,35.68,35.59,35.68,13862.0,35.59,35.68,35.59,35.68,13862.0
2015-11-27 10:20:00,35.66,35.67,35.63,35.66,8433.0,35.66,35.67,35.63,35.66,8433.0
2015-11-27 10:25:00,35.64,35.67,35.62,35.66,9920.0,35.64,35.67,35.62,35.66,9920.0
2015-11-27 10:30:00,35.66,35.66,35.6,35.63,8030.0,35.66,35.66,35.6,35.63,8030.0
2015-11-27 10:35:00,35.63,35.65,35.59,35.63,10229.0,35.63,35.65,35.59,35.63,10229.0
2015-11-27 10:40:00,35.64,35.69,35.62,35.67,11640.0,35.64,35.69,35.62,35.67,11640.0
2015-11-27 10:45:00,35.66,35.66,35.6,35.6,13490.0,35.66,35.66,35.6,35.6,13490.0
2015-11-27 10:50:00,35.6,35.64,35.59,35.62,6801.0,35.6,35.64,35.59,35.62,6801.0
2015-11-27 10:55:00,35.61,35.63,35.59,35.6,5366.0,35.61,35.63,35.59,35.6,5366.0
2015-11-27 11:00:00,35.62,35.64,35.6,35.63,9520.0,35.62,35.64,35.6,35.63,9520.0
2015-11-27 11:05:00,35.63,35.64,35.61,35.64,4800.0,35.63,35.64,35.61,35.64,4800.0
2015-11-27 11:10:00,35.63,35.64,35.61,35.64,5641.0,35.63,35.64,35.61,35.64,5641.0
2015-11-27 11:15:00,35.64,35.64,35.61,35.64,5200.0,35.64,35.64,35.61,35.64,5200.0
2015-11-27 11:20:00,35.64,35.64,35.62,35.64,4300.0,35.64,35.64,35.62,35.64,4300.0
2015-11-27 11:25:00,35.64,35.67,35.63,35.64,2250.0,35.64,35.67,35.63,35.64,2250.0
2015-11-27 11:30:00,35.62,35.68,35.62,35.64,13050.0,35.62,35.68,35.62,35.64,13050.0
2015-11-27 11:35:00,35.64,35.68,35.63,35.68,4550.0,35.64,35.68,35.63,35.68,4550.0
2015-11-27 11:40:00,35.67,35.69,35.65,35.66,9398.0,35.67,35.69,35.65,35.66,9398.0
2015-11-27 11:45:00,35.66,35.66,35.63,35.65,7100.0,35.66,35.66,35.63,35.65,7100.0
2015-11-27 11:50:00,35.65,35.66,35.63,35.64,9076.0,35.65,35.66,35.63,35.64,9076.0
2015-11-27 11:55:00,35.65,35.65,35.63,35.64,2100.0,35.65,35.65,35.63,35.64,2100.0
2015-11-27 12:00:00,35.64,35.67,35.64,35.66,9266.0,35.64,35.67,35.64,35.66,9266.0
2015-11-27 12:05:00,35.66,35.69,35.65,35.69,9933.0,35.66,35.69,35.65,35.69,9933.0
2015-11-27 12:10:00,35.69,35.69,35.67,35.68,4008.0,35.69,35.69,35.67,35.68,4008.0
2015-11-27 12:15:00,35.69,35.72,35.68,35.71,12155.0,35.69,35.72,35.68,35.71,12155.0
2015-11-27 12:20:00,35.7,35.77,35.69,35.73,16072.0,35.7,35.77,35.69,35.73,16072.0
2015-11-27 12:25:00,35.73,35.74,35.7,35.7,7465.0,35.73,35.74,35.7,35.7,7465.0
2015-11-27 12:30:00,35.71,35.73,35.69,35.73,4200.0,35.71,35.73,35.69,35.73,4200.0
2015-11-27 12:35:00,35.72,35.74,35.72,35.73,6573.0,35.72,35.74,35.72,35.73,6573.0
2015-11-27 12:40:00,35.72,35.75,35.72,35.74,12103.0,35.72,35.75,35.72,35.74,12103.0
2015-11-27 12:45:00,35.74,35.74,35.67,35.69,10547.0,35.74,35.74,35.67,35.69,10547.0
2015-11-27 12:50:00,35.68,35.72,35.66,35.7,11232.0,35.68,35.72,35.66,35.7,11232.0
2015-11-27 12:55:00,35.69,35.72,35.68,35.69,17560.0,35.69,35.72,35.68,35.69,17560.0
2015-11-30 09:30:00,35.79,35.89,35.73,35.73,9947.0,35.79,35.89,35.73,35.73,9947.0
2015-11-30 09:35:00,35.7,35.75,35.57,35.7,13139.0,35.7,35.75,35.57,35.7,13139.0
2015-11-30 09:40:00,35.67,35.71,35.65,35.7,2800.0,35.67,35.71,35.65,35.7,2800.0
2015-11-30 09:45:00,35.67,35.77,35.64,35.67,12805.0,35.67,35.77,35.64,35.67,12805.0
2015-11-30 09:50:00,35.66,35.72,35.61,35.71,22439.0,35.66,35.72,35.61,35.71,22439.0
2015-11-30 09:55:00,35.71,35.79,35.71,35.75,19148.0,35.71,35.79,35.71,35.75,19148.0
2015-11-30 10:00:00,35.77,35.82,35.75,35.77,45475.0,35.77,35.82,35.75,35.77,45475.0
2015-11-30 10:05:00,35.76,35.86,35.73,35.83,15126.0,35.76,35.86,35.73,35.83,15126.0
2015-11-30 10:10:00,35.83,35.87,35.8,35.86,29568.0,35.83,35.87,35.8,35.86,29568.0
2015-11-30 10:15:00,35.86,35.91,35.82,35.9,55281.0,35.86,35.91,35.82,35.9,55281.0
2015-11-30 10:20:00,35.9,35.91,35.81,35.83,10397.0,35.9,35.91,35.81,35.83,10397.0
2015-11-30 10:25:00,35.82,35.84,35.7,35.73,6415.0,35.82,35.84,35.7,35.73,6415.0
2015-11-30 10:30:00,35.71,35.71,35.58,35.6,11571.0,35.71,35.71,35.58,35.6,11571.0
2015-11-30 10:35:00,35.6,35.61,35.56,35.57,9790.0,35.6,35.61,35.56,35.57,9790.0
2015-11-30 10:40:00,35.58,35.64,35.54,35.54,40319.0,35.58,35.64,35.54,35.54,40319.0
2015-11-30 10:45:00,35.52,35.57,35.52,35.56,5078.0,35.52,35.57,35.52,35.56,5078.0
2015-11-30 10:50:00,35.56,35.62,35.56,35.58,5300.0,35.56,35.62,35.56,35.58,5300.0
2015-11-30 10:55:00,35.58,35.6,35.56,35.57,7335.0,35.58,35.6,35.56,35.57,7335.0
2015-11-30 11:00:00,35.57,35.57,35.47,35.48,7215.0,35.57,35.57,35.47,35.48,7215.0
2015-11-30 11:05:00,35.48,35.52,35.46,35.49,2600.0,35.48,35.52,35.46,35.49,2600.0
2015-11-30 11:10:00,35.49,35.52,35.48,35.5,5457.0,35.49,35.52,35.48,35.5,5457.0
2015-11-30 11:15:00,35.5,35.5,35.41,35.41,29513.0,35.5,35.5,35.41,35.41,29513.0
2015-11-30 11:20:00,35.41,35.43,35.36,35.37,8127.0,35.41,35.43,35.36,35.37,8127.0
2015-11-30 11:25:00,35.36,35.4,35.3,35.39,12620.0,35.36,35.4,35.3,35.39,12620.0
2015-11-30 11:30:00,35.35,35.39,35.33,35.37,3903.0,35.35,35.39,35.33,35.37,3903.0
2015-11-30 11:35:00,35.35,35.41,35.35,35.41,5600.0,35.35,35.41,35.35,35.41,5600.0
2015-11-30 11:40:00,35.41,35.41,35.35,35.39,3900.0,35.41,35.41,35.35,35.39,3900.0
2015-11-30 11:45:00,35.4,35.42,35.31,35.31,5096.0,35.4,35.42,35.31,35.31,5096.0
2015-11-30 11:50:00,35.3,35.35,35.3,35.31,5100.0,35.3,35.35,35.3,35.31,5100.0
2015-11-30 11:55:00,35.31,35.33,35.3,35.33,6220.0,35.31,35.33,35.3,35.33,6220.0
2015-11-30 12:00:00,35.33,35.33,35.27,35.27,17910.0,35.33,35.33,35.27,35.27,17910.0
2015-11-30 12:05:00,35.27,35.29,35.26,35.27,13935.0,35.27,35.29,35.26,35.27,13935.0
2015-11-30 12:10:00,35.27,35.28,35.21,35.23,6480.0,35.27,35.28,35.21,35.23,6480.0
2015-11-30 12:15:00,35.22,35.28,35.22,35.28,15613.0,35.22,35.28,35.22,35.28,15613.0
2015-11-30 12:20:00,35.27,35.35,35.27,35.34,16040.0,35.27,35.35,35.27,35.34,16040.0
2015-11-30 12:25:00,35.35,35.38,35.35,35.38,11780.0,35.35,35.38,35.35,35.38,11780.0
2015-11-30 12:30:00,35.37,35.39,35.34,35.39,13930.0,35.37,35.39,35.34,35.39,13930.0
2015-11-30 12:35:00,35.38,35.43,35.38,35.41,15866.0,35.38,35.43,35.38,35.41,15866.0
2015-11-30 12:40:00,35.41,35.42,35.38,35.39,7384.0,35.41,35.42,35.38,35.39,7384.0
2015-11-30 12:45:00,35.38,35.41,35.36,35.38,4699.0,35.38,35.41,35.36,35.38,4699.0
2015-11-30 12:50:00,35.39,35.39,35.37,35.37,2000.0,35.39,35.39,35.37,35.37,2000.0
2015-11-30 12:55:00,35.37,35.38,35.31,35.32,5200.0,35.37,35.38,35.31,35.32,5200.0
2015-11-30 13:00:00,35.3,35.38,35.3,35.38,7900.0,35.3,35.38,35.3,35.38,7900.0
2015-11-30 13:05:00,35.38,35.39,35.34,35.35,5600.0,35.38,35.39,35.34,35.35,5600.0
2015-11-30 13:10:00,35.35,35.36,35.34,35.35,11686.0,35.35,35.36,35.34,35.35,11686.0
2015-11-30 13:15:00,35.35,35.37,35.34,35.36,7850.0,35.35,35.37,35.34,35.36,7850.0
2015-11-30 13:20:00,35.35,35.38,35.34,35.38,13200.0,35.35,35.38,35.34,35.38,13200.0
2015-11-30 13:25:00,35.38,35.4,35.37,35.38,5900.0,35.38,35.4,35.37,35.38,5900.0
2015-11-30 13:30:00,35.38,35.39,35.36,35.39,8401.0,35.38,35.39,35.36,35.39,8401.0
2015-11-30 13:35:00,35.39,35.41,35.38,35.41,3300.0,35.39,35.41,35.38,35.41,3300.0
2015-11-30 13:40:00,35.4,35.44,35.38,35.42,5000.0,35.4,35.44,35.38,35.42,5000.0
2015-11-30 13:45:00,35.43,35.48,35.41,35.48,4100.0,35.43,35.48,35.41,35.48,4100.0
2015-11-30 13:50:00,35.48,35.5,35.47,35.48,2762.0,35.48,35.5,35.47,35.48,2762.0
2015-11-30 13:55:00,35.49,35.52,35.47,35.47,5800.0,35.49,35.52,35.47,35.47,5800.0
2015-11-30 14:00:00,35.47,35.53,35.47,35.53,3092.0,35.47,35.53,35.47,35.53,3092.0
2015-11-30 14:05:00,35.53,35.53,35.49,35.5,6200.0,35.53,35.53,35.49,35.5,6200.0
2015-11-30 14:10:00,35.5,35.54,35.5,35.5,6800.0,35.5,35.54,35.5,35.5,6800.0
2015-11-30 14:15:00,35.5,35.55,35.49,35.53,7400.0,35.5,35.55,35.49,35.53,7400.0
2015-11-30 14:20:00,35.52,35.52,35.46,35.46,10600.0,35.52,35.52,35.46,35.46,10600.0
2015-11-30 14:25:00,35.46,35.48,35.44,35.44,8250.0,35.46,35.48,35.44,35.44,8250.0
2015-11-30 14:30:00,35.44,35.48,35.43,35.47,8703.0,35.44,35.48,35.43,35.47,8703.0
2015-11-30 14:35:00,35.48,35.54,35.48,35.54,8500.0,35.48,35.54,35.48,35.54,8500.0
2015-11-30 14:40:00,35.54,35.56,35.53,35.54,6990.0,35.54,35.56,35.53,35.54,6990.0
2015-11-30 14:45:00,35.53,35.54,35.5,35.53,12041.0,35.53,35.54,35.5,35.53,12041.0
2015-11-30 14:50:00,35.53,35.53,35.43,35.43,14000.0,35.53,35.53,35.43,35.43,14000.0
2015-11-30 14:55:00,35.44,35.44,35.4,35.4,14250.0,35.44,35.44,35.4,35.4,14250.0
2015-11-30 15:00:00,35.4,35.41,35.37,35.38,17300.0,35.4,35.41,35.37,35.38,17300.0
2015-11-30 15:05:00,35.39,35.41,35.38,35.41,7746.0,35.39,35.41,35.38,35.41,7746.0
2015-11-30 15:10:00,35.41,35.41,35.39,35.39,11567.0,35.41,35.41,35.39,35.39,11567.0
2015-11-30 15:15:00,35.39,35.39,35.35,35.36,11295.0,35.39,35.39,35.35,35.36,11295.0
2015-11-30 15:20:00,35.36,35.4,35.35,35.38,19500.0,35.36,35.4,35.35,35.38,19500.0
2015-11-30 15:25:00,35.38,35.39,35.36,35.38,20711.0,35.38,35.39,35.36,35.38,20711.0
2015-11-30 15:30:00,35.38,35.41,35.35,35.36,27164.0,35.38,35.41,35.35,35.36,27164.0
2015-11-30 15:35:00,35.37,35.41,35.34,35.41,20066.0,35.37,35.41,35.34,35.41,20066.0
2015-11-30 15:40:00,35.42,35.44,35.39,35.4,25730.0,35.42,35.44,35.39,35.4,25730.0
2015-11-30 15:45:00,35.41,35.43,35.38,35.43,16714.0,35.41,35.43,35.38,35.43,16714.0
2015-11-30 15:50:00,35.44,35.45,35.38,35.41,20262.0,35.44,35.45,35.38,35.41,20262.0
2015-11-30 15:55:00,35.41,35.41,35.35,35.37,88152.0,35.41,35.41,35.35,35.37,88152.0
2015-12-01 09:30:00,35.41,35.59,35.41,35.47,10597.0,35.41,35.59,35.41,35.47,10597.0
2015-12-01 09:35:00,35.48,35.61,35.45,35.55,5722.0,35.48,35.61,35.45,35.55,5722.0
2015-12-01 09:40:00,35.58,35.68,35.58,35.65,5200.0,35.58,35.68,35.58,35.65,5200.0
2015-12-01 09:45:00,35.62,35.73,35.62,35.71,11900.0,35.62,35.73,35.62,35.71,11900.0
2015-12-01 09:50:00,35.7,35.83,35.69,35.83,12000.0,35.7,35.83,35.69,35.83,12000.0
2015-12-01 09:55:00,35.83,35.97,35.83,35.94,19005.0,35.83,35.97,35.83,35.94,19005.0
2015-12-01 10:00:00,35.95,35.96,35.79,35.8,21380.0,35.95,35.96,35.79,35.8,21380.0
2015-12-01 10:05:00,35.8,35.82,35.73,35.79,19062.0,35.8,35.82,35.73,35.79,19062.0
2015-12-01 10:10:00,35.79,35.91,35.75,35.88,19836.0,35.79,35.91,35.75,35.88,19836.0
2015-12-01 10:15:00,35.87,35.89,35.77,35.82,17436.0,35.87,35.89,35.77,35.82,17436.0
2015-12-01 10:20:00,35.83,35.85,35.79,35.85,48300.0,35.83,35.85,35.79,35.85,48300.0
2015-12-01 10:25:00,35.81,35.84,35.8,35.82,6560.0,35.81,35.84,35.8,35.82,6560.0
2015-12-01 10:30:00,35.81,35.81,35.71,35.76,13074.0,35.81,35.81,35.71,35.76,13074.0
2015-12-01 10:35:00,35.77,35.85,35.77,35.78,3582.0,35.77,35.85,35.77,35.78,3582.0
2015-12-01 10:40:00,35.79,35.82,35.76,35.77,17182.0,35.79,35.82,35.76,35.77,17182.0
2015-12-01 10:45:00,35.77,35.82,35.76,35.8,8121.0,35.77,35.82,35.76,35.8,8121.0
2015-12-01 10:50:00,35.79,35.85,35.79,35.85,11265.0,35.79,35.85,35.79,35.85,11265.0
2015-12-01 10:55:00,35.86,35.87,35.82,35.85,7696.0,35.86,35.87,35.82,35.85,7696.0
2015-12-01 11:00:00,35.87,35.87,35.79,35.81,3500.0,35.87,35.87,35.79,35.81,3500.0
2015-12-01 11:05:00,35.81,35.81,35.74,35.76,6500.0,35.81,35.81,35.74,35.76,6500.0
2015-12-01 11:10:00,35.76,35.78,35.72,35.75,5114.0,35.76,35.78,35.72,35.75,5114.0
2015-12-01 11:15:00,35.74,35.75,35.68,35.68,8490.0,35.74,35.75,35.68,35.68,8490.0
2015-12-01 11:20:00,35.68,35.71,35.66,35.66,2300.0,35.68,35.71,35.66,35.66,2300.0
2015-12-01 11:25:00,35.67,35.67,35.61,35.66,5074.0,35.67,35.67,35.61,35.66,5074.0
2015-12-01 11:30:00,35.68,35.7,35.63,35.64,5800.0,35.68,35.7,35.63,35.64,5800.0
2015-12-01 11:35:00,35.64,35.65,35.6,35.6,27046.0,35.64,35.65,35.6,35.6,27046.0
2015-12-01 11:40:00,35.63,35.69,35.63,35.67,6600.0,35.63,35.69,35.63,35.67,6600.0
2015-12-01 11:45:00,35.68,35.75,35.67,35.73,3900.0,35.68,35.75,35.67,35.73,3900.0
2015-12-01 11:50:00,35.76,35.82,35.72,35.8,9577.0,35.76,35.82,35.72,35.8,9577.0
2015-12-01 11:55:00,35.78,35.84,35.73,35.84,6710.0,35.78,35.84,35.73,35.84,6710.0
2015-12-01 12:00:00,35.84,35.84,35.78,35.8,3614.0,35.84,35.84,35.78,35.8,3614.0
2015-12-01 12:05:00,35.79,35.82,35.79,35.79,3269.0,35.79,35.82,35.79,35.79,3269.0
2015-12-01 12:10:00,35.78,35.8,35.76,35.77,2480.0,35.78,35.8,35.76,35.77,2480.0
2015-12-01 12:15:00,35.79,35.8,35.76,35.76,2500.0,35.79,35.8,35.76,35.76,2500.0
2015-12-01 12:20:00,35.77,35.8,35.74,35.79,6300.0,35.77,35.8,35.74,35.79,6300.0
2015-12-01 12:25:00,35.78,35.8,35.77,35.78,3154.0,35.78,35.8,35.77,35.78,3154.0
2015-12-01 12:30:00,35.79,35.82,35.77,35.81,15594.0,35.79,35.82,35.77,35.81,15594.0
2015-12-01 12:35:00,35.82,35.86,35.81,35.84,6407.0,35.82,35.86,35.81,35.84,6407.0
2015-12-01 12:40:00,35.84,35.89,35.84,35.87,9365.0,35.84,35.89,35.84,35.87,9365.0
2015-12-01 12:45:00,35.87,35.94,35.86,35.94,6100.0,35.87,35.94,35.86,35.94,6100.0
2015-12-01 12:50:00,35.94,35.97,35.92,35.94,8366.0,35.94,35.97,35.92,35.94,8366.0
2015-12-01 12:55:00,35.94,35.97,35.92,35.93,5016.0,35.94,35.97,35.92,35.93,5016.0
2015-12-01 13:00:00,35.92,35.93,35.89,35.9,15465.0,35.92,35.93,35.89,35.9,15465.0
2015-12-01 13:05:00,35.91,35.93,35.9,35.91,7250.0,35.91,35.93,35.9,35.91,7250.0
2015-12-01 13:10:00,35.92,35.94,35.91,35.93,6902.0,35.92,35.94,35.91,35.93,6902.0
2015-12-01 13:15:00,35.93,35.94,35.85,35.88,12231.0,35.93,35.94,35.85,35.88,12231.0
2015-12-01 13:20:00,35.88,35.91,35.87,35.89,7599.0,35.88,35.91,35.87,35.89,7599.0
2015-12-01 13:25:00,35.89,35.89,35.86,35.88,9932.0,35.89,35.89,35.86,35.88,9932.0
2015-12-01 13:30:00,35.88,35.88,35.84,35.87,9988.0,35.88,35.88,35.84,35.87,9988.0
2015-12-01 13:35:00,35.87,35.9,35.86,35.9,6400.0,35.87,35.9,35.86,35.9,6400.0
2015-12-01 13:40:00,35.9,35.96,35.89,35.94,7200.0,35.9,35.96,35.89,35.94,7200.0
2015-12-01 13:45:00,35.93,35.94,35.91,35.91,8339.0,35.93,35.94,35.91,35.91,8339.0
2015-12-01 13:50:00,35.92,35.95,35.91,35.94,7201.0,35.92,35.95,35.91,35.94,7201.0
2015-12-01 13:55:00,35.94,35.95,35.92,35.94,4562.0,35.94,35.95,35.92,35.94,4562.0
2015-12-01 14:00:00,35.94,35.98,35.94,35.97,14017.0,35.94,35.98,35.94,35.97,14017.0
2015-12-01 14:05:00,35.97,35.98,35.95,35.97,7960.0,35.97,35.98,35.95,35.97,7960.0
2015-12-01 14:10:00,35.98,36.0,35.98,35.98,12950.0,35.98,36.0,35.98,35.98,12950.0
2015-12-01 14:15:00,35.99,36.02,35.96,36.0,20169.0,35.99,36.02,35.96,36.0,20169.0
2015-12-01 14:20:00,35.99,36.04,35.99,36.01,16050.0,35.99,36.04,35.99,36.01,16050.0
2015-12-01 14:25:00,36.01,36.03,35.99,36.01,8355.0,36.01,36.03,35.99,36.01,8355.0
2015-12-01 14:30:00,36.03,36.05,36.0,36.03,9202.0,36.03,36.05,36.0,36.03,9202.0
2015-12-01 14:35:00,36.01,36.01,35.99,36.0,4960.0,36.01,36.01,35.99,36.0,4960.0
2015-12-01 14:40:00,36.01,36.02,35.99,36.01,6245.0,36.01,36.02,35.99,36.01,6245.0
2015-12-01 14:45:00,36.01,36.01,35.99,36.0,6400.0,36.01,36.01,35.99,36.0,6400.0
2015-12-01 14:50:00,36.0,36.01,35.98,35.98,12342.0,36.0,36.01,35.98,35.98,12342.0
2015-12-01 14:55:00,35.98,35.99,35.91,35.94,15351.0,35.98,35.99,35.91,35.94,15351.0
2015-12-01 15:00:00,35.94,35.97,35.93,35.94,11659.0,35.94,35.97,35.93,35.94,11659.0
2015-12-01 15:05:00,35.94,35.95,35.9,35.93,16822.0,35.94,35.95,35.9,35.93,16822.0
2015-12-01 15:10:00,35.94,35.94,35.9,35.91,9415.0,35.94,35.94,35.9,35.91,9415.0
2015-12-01 15:15:00,35.92,35.93,35.91,35.92,5900.0,35.92,35.93,35.91,35.92,5900.0
2015-12-01 15:20:00,35.92,35.92,35.9,35.91,8350.0,35.92,35.92,35.9,35.91,8350.0
2015-12-01 15:25:00,35.91,35.95,35.9,35.95,12773.0,35.91,35.95,35.9,35.95,12773.0
2015-12-01 15:30:00,35.95,35.96,35.93,35.94,15188.0,35.95,35.96,35.93,35.94,15188.0
2015-12-01 15:35:00,35.95,35.96,35.93,35.94,16695.0,35.95,35.96,35.93,35.94,16695.0
2015-12-01 15:40:00,35.95,36.01,35.94,35.97,24681.0,35.95,36.01,35.94,35.97,24681.0
2015-12-01 15:45:00,35.97,35.98,35.91,35.92,18649.0,35.97,35.98,35.91,35.92,18649.0
2015-12-01 15:50:00,35.92,35.97,35.92,35.95,31673.0,35.92,35.97,35.92,35.95,31673.0
2015-12-01 15:55:00,35.96,36.0,35.96,36.0,49416.0,35.96,36.0,35.96,36.0,49416.0
2015-12-02 09:30:00,35.98,36.08,35.85,35.85,2746.0,35.98,36.08,35.85,35.85,2746.0
2015-12-02 09:35:00,35.86,35.98,35.85,35.96,2800.0,35.86,35.98,35.85,35.96,2800.0
2015-12-02 09:40:00,35.98,36.15,35.96,36.09,9871.0,35.98,36.15,35.96,36.09,9871.0
2015-12-02 09:45:00,36.06,36.08,36.02,36.04,7380.0,36.06,36.08,36.02,36.04,7380.0
2015-12-02 09:50:00,36.04,36.13,36.04,36.1,23546.0,36.04,36.13,36.04,36.1,23546.0
2015-12-02 09:55:00,36.1,36.12,35.93,36.0,22856.0,36.1,36.12,35.93,36.0,22856.0
2015-12-02 10:00:00,36.01,36.07,36.01,36.02,7900.0,36.01,36.07,36.01,36.02,7900.0
2015-12-02 10:05:00,36.03,36.04,35.98,35.99,25571.0,36.03,36.04,35.98,35.99,25571.0
2015-12-02 10:10:00,36.0,36.04,35.97,36.02,16399.0,36.0,36.04,35.97,36.02,16399.0
2015-12-02 10:15:00,36.02,36.09,36.01,36.05,14400.0,36.02,36.09,36.01,36.05,14400.0
2015-12-02 10:20:00,36.06,36.07,36.01,36.01,2950.0,36.06,36.07,36.01,36.01,2950.0
2015-12-02 10:25:00,36.0,36.05,36.0,36.01,6251.0,36.0,36.05,36.0,36.01,6251.0
2015-12-02 10:30:00,36.01,36.02,35.96,35.98,8800.0,36.01,36.02,35.96,35.98,8800.0
2015-12-02 10:35:00,36.0,36.02,35.98,36.02,7947.0,36.0,36.02,35.98,36.02,7947.0
2015-12-02 10:40:00,36.02,36.04,35.99,36.03,8650.0,36.02,36.04,35.99,36.03,8650.0
2015-12-02 10:45:00,36.02,36.07,36.0,36.02,8947.0,36.02,36.07,36.0,36.02,8947.0
2015-12-02 10:50:00,36.01,36.03,35.92,35.95,104414.0,36.01,36.03,35.92,35.95,104414.0
2015-12-02 10:55:00,35.96,36.01,35.94,35.98,24072.0,35.96,36.01,35.94,35.98,24072.0
2015-12-02 11:00:00,35.98,35.99,35.94,35.95,7900.0,35.98,35.99,35.94,35.95,7900.0
2015-12-02 11:05:00,35.94,35.96,35.93,35.95,25090.0,35.94,35.96,35.93,35.95,25090.0
2015-12-02 11:10:00,35.95,35.96,35.93,35.94,6300.0,35.95,35.96,35.93,35.94,6300.0
2015-12-02 11:15:00,35.95,35.96,35.91,35.93,5850.0,35.95,35.96,35.91,35.93,5850.0
2015-12-02 11:20:00,35.92,35.93,35.89,35.91,32693.0,35.92,35.93,35.89,35.91,32693.0
2015-12-02 11:25:00,35.91,35.93,35.87,35.88,16870.0,35.91,35.93,35.87,35.88,16870.0
2015-12-02 11:30:00,35.88,35.88,35.83,35.85,4900.0,35.88,35.88,35.83,35.85,4900.0
2015-12-02 11:35:00,35.85,35.9,35.83,35.9,22200.0,35.85,35.9,35.83,35.9,22200.0
2015-12-02 11:40:00,35.9,35.91,35.82,35.82,8348.0,35.9,35.91,35.82,35.82,8348.0
2015-12-02 11:45:00,35.83,35.84,35.79,35.81,8000.0,35.83,35.84,35.79,35.81,8000.0
2015-12-02 11:50:00,35.8,35.88,35.79,35.86,10891.0,35.8,35.88,35.79,35.86,10891.0
2015-12-02 11:55:00,35.89,35.89,35.85,35.89,1900.0,35.89,35.89,35.85,35.89,1900.0
2015-12-02 12:00:00,35.87,35.93,35.87,35.91,5100.0,35.87,35.93,35.87,35.91,5100.0
2015-12-02 12:05:00,35.91,35.92,35.86,35.89,6839.0,35.91,35.92,35.86,35.89,6839.0
2015-12-02 12:10:00,35.89,35.92,35.86,35.92,5950.0,35.89,35.92,35.86,35.92,5950.0
2015-12-02 12:15:00,35.92,35.95,35.91,35.93,10415.0,35.92,35.95,35.91,35.93,10415.0
2015-12-02 12:20:00,35.92,35.94,35.9,35.91,7054.0,35.92,35.94,35.9,35.91,7054.0
2015-12-02 12:25:00,35.91,35.96,35.9,35.92,65338.0,35.91,35.96,35.9,35.92,65338.0
2015-12-02 12:30:00,35.93,35.94,35.9,35.91,15860.0,35.93,35.94,35.9,35.91,15860.0
2015-12-02 12:35:00,35.91,35.92,35.9,35.91,12951.0,35.91,35.92,35.9,35.91,12951.0
2015-12-02 12:40:00,35.91,35.92,35.9,35.9,9952.0,35.91,35.92,35.9,35.9,9952.0
2015-12-02 12:45:00,35.9,35.92,35.9,35.92,9872.0,35.9,35.92,35.9,35.92,9872.0
2015-12-02 12:50:00,35.91,35.92,35.9,35.91,5484.0,35.91,35.92,35.9,35.91,5484.0
2015-12-02 12:55:00,35.91,35.97,35.9,35.97,45277.0,35.91,35.97,35.9,35.97,45277.0
2015-12-02 13:00:00,35.97,36.03,35.97,35.99,8408.0,35.97,36.03,35.97,35.99,8408.0
2015-12-02 13:05:00,35.98,36.0,35.97,35.99,3961.0,35.98,36.0,35.97,35.99,3961.0
2015-12-02 13:10:00,35.99,36.04,35.98,36.03,10030.0,35.99,36.04,35.98,36.03,10030.0
2015-12-02 13:15:00,36.04,36.07,36.03,36.04,7606.0,36.04,36.07,36.03,36.04,7606.0
2015-12-02 13:20:00,36.04,36.09,36.03,36.09,5401.0,36.04,36.09,36.03,36.09,5401.0
2015-12-02 13:25:00,36.09,36.1,36.06,36.06,5589.0,36.09,36.1,36.06,36.06,5589.0
2015-12-02 13:30:00,36.07,36.1,36.01,36.01,3960.0,36.07,36.1,36.01,36.01,3960.0
2015-12-02 13:35:00,36.02,36.06,36.02,36.05,3060.0,36.02,36.06,36.02,36.05,3060.0
2015-12-02 13:40:00,36.04,36.08,36.03,36.07,7379.0,36.04,36.08,36.03,36.07,7379.0
2015-12-02 13:45:00,36.07,36.09,36.06,36.07,7714.0,36.07,36.09,36.06,36.07,7714.0
2015-12-02 13:50:00,36.06,36.09,36.03,36.04,8196.0,36.06,36.09,36.03,36.04,8196.0
2015-12-02 13:55:00,36.03,36.09,36.03,36.06,8000.0,36.03,36.09,36.03,36.06,8000.0
2015-12-02 14:00:00,36.06,36.07,35.98,36.0,13425.0,36.06,36.07,35.98,36.0,13425.0
2015-12-02 14:05:00,35.99,35.99,35.92,35.94,4012.0,35.99,35.99,35.92,35.94,4012.0
2015-12-02 14:10:00,35.92,35.98,35.89,35.98,10483.0,35.92,35.98,35.89,35.98,10483.0
2015-12-02 14:15:00,35.98,36.0,35.96,35.98,16221.0,35.98,36.0,35.96,35.98,16221.0
2015-12-02 14:20:00,35.98,36.02,35.97,36.01,13754.0,35.98,36.02,35.97,36.01,13754.0
2015-12-02 14:25:00,36.01,36.03,35.95,35.98,8321.0,36.01,36.03,35.95,35.98,8321.0
2015-12-02 14:30:00,35.95,35.95,35.87,35.87,3197.0,35.95,35.95,35.87,35.87,3197.0
2015-12-02 14:35:00,35.87,35.89,35.86,35.87,3300.0,35.87,35.89,35.86,35.87,3300.0
2015-12-02 14:40:00,35.86,35.86,35.79,35.8,8950.0,35.86,35.86,35.79,35.8,8950.0
2015-12-02 14:45:00,35.79,35.79,35.73,35.75,5455.0,35.79,35.79,35.73,35.75,5455.0
2015-12-02 14:50:00,35.76,35.8,35.75,35.8,14368.0,35.76,35.8,35.75,35.8,14368.0
2015-12-02 14:55:00,35.8,35.8,35.78,35.8,19270.0,35.8,35.8,35.78,35.8,19270.0
2015-12-02 15:00:00,35.8,35.81,35.78,35.8,10686.0,35.8,35.81,35.78,35.8,10686.0
2015-12-02 15:05:00,35.8,35.83,35.78,35.8,11226.0,35.8,35.83,35.78,35.8,11226.0
2015-12-02 15:10:00,35.79,35.83,35.79,35.83,6460.0,35.79,35.83,35.79,35.83,6460.0
2015-12-02 15:15:00,35.83,35.9,35.83,35.89,9698.0,35.83,35.9,35.83,35.89,9698.0
2015-12-02 15:20:00,35.9,35.91,35.86,35.9,8360.0,35.9,35.91,35.86,35.9,8360.0
2015-12-02 15:25:00,35.9,35.9,35.88,35.9,6200.0,35.9,35.9,35.88,35.9,6200.0
2015-12-02 15:30:00,35.9,35.94,35.87,35.91,9933.0,35.9,35.94,35.87,35.91,9933.0
2015-12-02 15:35:00,35.9,35.9,35.84,35.86,6300.0,35.9,35.9,35.84,35.86,6300.0
2015-12-02 15:40:00,35.85,35.9,35.84,35.87,8600.0,35.85,35.9,35.84,35.87,8600.0
2015-12-02 15:45:00,35.87,35.88,35.81,35.83,12286.0,35.87,35.88,35.81,35.83,12286.0
2015-12-02 15:50:00,35.82,35.87,35.8,35.87,14511.0,35.82,35.87,35.8,35.87,14511.0
2015-12-02 15:55:00,35.87,35.89,35.85,35.88,31418.0,35.87,35.89,35.85,35.88,31418.0
2015-12-03 09:30:00,36.06,36.16,35.91,36.1,15673.0,36.06,36.16,35.91,36.1,15673.0
2015-12-03 09:35:00,36.12,36.32,36.11,36.12,15485.0,36.12,36.32,36.11,36.12,15485.0
2015-12-03 09:40:00,36.12,36.15,36.05,36.09,5852.0,36.12,36.15,36.05,36.09,5852.0
2015-12-03 09:45:00,36.1,36.11,35.98,36.04,5966.0,36.1,36.11,35.98,36.04,5966.0
2015-12-03 09:50:00,36.03,36.1,36.03,36.09,4966.0,36.03,36.1,36.03,36.09,4966.0
2015-12-03 09:55:00,36.1,36.15,36.08,36.12,6654.0,36.1,36.15,36.08,36.12,6654.0
2015-12-03 10:00:00,36.11,36.11,35.99,36.01,12170.0,36.11,36.11,35.99,36.01,12170.0
2015-12-03 10:05:00,36.01,36.01,35.82,35.84,11055.0,36.01,36.01,35.82,35.84,11055.0
2015-12-03 10:10:00,35.85,35.91,35.81,35.9,8266.0,35.85,35.91,35.81,35.9,8266.0
2015-12-03 10:15:00,35.91,35.95,35.85,35.88,6500.0,35.91,35.95,35.85,35.88,6500.0
2015-12-03 10:20:00,35.87,35.87,35.83,35.87,5700.0,35.87,35.87,35.83,35.87,5700.0
2015-12-03 10:25:00,35.89,36.01,35.89,35.95,7500.0,35.89,36.01,35.89,35.95,7500.0
2015-12-03 10:30:00,35.97,36.02,35.93,36.0,8400.0,35.97,36.02,35.93,36.0,8400.0
2015-12-03 10:35:00,35.99,35.99,35.93,35.94,7850.0,35.99,35.99,35.93,35.94,7850.0
2015-12-03 10:40:00,35.95,36.01,35.95,36.0,9547.0,35.95,36.01,35.95,36.0,9547.0
2015-12-03 10:45:00,36.0,36.11,35.99,36.09,30381.0,36.0,36.11,35.99,36.09,30381.0
2015-12-03 10:50:00,36.1,36.15,36.09,36.13,13629.0,36.1,36.15,36.09,36.13,13629.0
2015-12-03 10:55:00,36.14,36.15,36.12,36.14,8377.0,36.14,36.15,36.12,36.14,8377.0
2015-12-03 11:00:00,36.15,36.17,36.12,36.16,16921.0,36.15,36.17,36.12,36.16,16921.0
2015-12-03 11:05:00,36.16,36.2,36.15,36.18,7979.0,36.16,36.2,36.15,36.18,7979.0
2015-12-03 11:10:00,36.18,36.25,36.18,36.25,25743.0,36.18,36.25,36.18,36.25,25743.0
2015-12-03 11:15:00,36.25,36.37,36.24,36.35,24738.0,36.25,36.37,36.24,36.35,24738.0
2015-12-03 11:20:00,36.35,36.36,36.29,36.3,4800.0,36.35,36.36,36.29,36.3,4800.0
2015-12-03 11:25:00,36.3,36.35,36.29,36.34,8700.0,36.3,36.35,36.29,36.34,8700.0
2015-12-03 11:30:00,36.36,36.36,36.25,36.25,10900.0,36.36,36.36,36.25,36.25,10900.0
2015-12-03 11:35:00,36.24,36.25,36.19,36.19,2000.0,36.24,36.25,36.19,36.19,2000.0
2015-12-03 11:40:00,36.19,36.2,36.13,36.14,8224.0,36.19,36.2,36.13,36.14,8224.0
2015-12-03 11:45:00,36.15,36.17,36.14,36.17,9498.0,36.15,36.17,36.14,36.17,9498.0
2015-12-03 11:50:00,36.16,36.24,36.16,36.24,18905.0,36.16,36.24,36.16,36.24,18905.0
2015-12-03 11:55:00,36.23,36.24,36.2,36.22,5000.0,36.23,36.24,36.2,36.22,5000.0
2015-12-03 12:00:00,36.21,36.23,36.19,36.19,11029.0,36.21,36.23,36.19,36.19,11029.0
2015-12-03 12:05:00,36.19,36.21,36.14,36.14,7200.0,36.19,36.21,36.14,36.14,7200.0
2015-12-03 12:10:00,36.15,36.17,36.12,36.14,24237.0,36.15,36.17,36.12,36.14,24237.0
2015-12-03 12:15:00,36.15,36.21,36.14,36.2,46599.0,36.15,36.21,36.14,36.2,46599.0
2015-12-03 12:20:00,36.19,36.21,36.16,36.17,19489.0,36.19,36.21,36.16,36.17,19489.0
2015-12-03 12:25:00,36.17,36.21,36.16,36.19,64391.0,36.17,36.21,36.16,36.19,64391.0
2015-12-03 12:30:00,36.18,36.2,36.16,36.19,11655.0,36.18,36.2,36.16,36.19,11655.0
2015-12-03 12:35:00,36.19,36.31,36.19,36.3,30209.0,36.19,36.31,36.19,36.3,30209.0
2015-12-03 12:40:00,36.29,36.29,36.21,36.24,6598.0,36.29,36.29,36.21,36.24,6598.0
2015-12-03 12:45:00,36.23,36.26,36.21,36.23,8525.0,36.23,36.26,36.21,36.23,8525.0
2015-12-03 12:50:00,36.23,36.23,36.14,36.17,7400.0,36.23,36.23,36.14,36.17,7400.0
2015-12-03 12:55:00,36.18,36.18,36.02,36.04,4499.0,36.18,36.18,36.02,36.04,4499.0
2015-12-03 13:00:00,36.01,36.01,35.91,35.92,15645.0,36.01,36.01,35.91,35.92,15645.0
2015-12-03 13:05:00,35.94,35.98,35.91,35.93,15260.0,35.94,35.98,35.91,35.93,15260.0
2015-12-03 13:10:00,35.93,35.98,35.85,35.88,15786.0,35.93,35.98,35.85,35.88,15786.0
2015-12-03 13:15:00,35.88,35.99,35.87,35.94,13198.0,35.88,35.99,35.87,35.94,13198.0
2015-12-03 13:20:00,35.94,35.95,35.89,35.95,16320.0,35.94,35.95,35.89,35.95,16320.0
2015-12-03 13:25:00,35.95,35.96,35.94,35.95,14347.0,35.95,35.96,35.94,35.95,14347.0
2015-12-03 13:30:00,35.96,35.97,35.93,35.95,13772.0,35.96,35.97,35.93,35.95,13772.0
2015-12-03 13:35:00,35.95,35.95,35.89,35.91,12200.0,35.95,35.95,35.89,35.91,12200.0
2015-12-03 13:40:00,35.91,35.95,35.89,35.94,7125.0,35.91,35.95,35.89,35.94,7125.0
2015-12-03 13:45:00,35.94,35.94,35.84,35.87,18598.0,35.94,35.94,35.84,35.87,18598.0
2015-12-03 13:50:00,35.87,35.91,35.86,35.9,22290.0,35.87,35.91,35.86,35.9,22290.0
2015-12-03 13:55:00,35.9,35.9,35.82,35.82,18405.0,35.9,35.9,35.82,35.82,18405.0
2015-12-03 14:00:00,35.81,35.83,35.7,35.72,16904.0,35.81,35.83,35.7,35.72,16904.0
2015-12-03 14:05:00,35.73,35.76,35.71,35.74,9647.0,35.73,35.76,35.71,35.74,9647.0
2015-12-03 14:10:00,35.74,35.82,35.74,35.8,4052.0,35.74,35.82,35.74,35.8,4052.0
2015-12-03 14:15:00,35.79,35.81,35.78,35.78,3200.0,35.79,35.81,35.78,35.78,3200.0
2015-12-03 14:20:00,35.78,35.79,35.73,35.73,18432.0,35.78,35.79,35.73,35.73,18432.0
2015-12-03 14:25:00,35.73,35.79,35.7,35.74,20800.0,35.73,35.79,35.7,35.74,20800.0
2015-12-03 14:30:00,35.74,35.75,35.68,35.7,16000.0,35.74,35.75,35.68,35.7,16000.0
2015-12-03 14:35:00,35.69,35.7,35.65,35.66,7687.0,35.69,35.7,35.65,35.66,7687.0
2015-12-03 14:40:00,35.67,35.67,35.6,35.65,9400.0,35.67,35.67,35.6,35.65,9400.0
2015-12-03 14:45:00,35.65,35.7,35.64,35.69,12901.0,35.65,35.7,35.64,35.69,12901.0
2015-12-03 14:50:00,35.7,35.78,35.69,35.78,9977.0,35.7,35.78,35.69,35.78,9977.0
2015-12-03 14:55:00,35.77,35.79,35.76,35.78,10902.0,35.77,35.79,35.76,35.78,10902.0
2015-12-03 15:00:00,35.78,35.79,35.74,35.77,7749.0,35.78,35.79,35.74,35.77,7749.0
2015-12-03 15:05:00,35.76,35.76,35.67,35.71,17309.0,35.76,35.76,35.67,35.71,17309.0
2015-12-03 15:10:00,35.7,35.74,35.7,35.73,13200.0,35.7,35.74,35.7,35.73,13200.0
2015-12-03 15:15:00,35.73,35.73,35.66,35.67,13813.0,35.73,35.73,35.66,35.67,13813.0
2015-12-03 15:20:00,35.67,35.7,35.65,35.7,5950.0,35.67,35.7,35.65,35.7,5950.0
2015-12-03 15:25:00,35.71,35.72,35.65,35.68,13936.0,35.71,35.72,35.65,35.68,13936.0
2015-12-03 15:30:00,35.68,35.69,35.63,35.67,22388.0,35.68,35.69,35.63,35.67,22388.0
2015-12-03 15:35:00,35.68,35.74,35.66,35.73,13345.0,35.68,35.74,35.66,35.73,13345.0
2015-12-03 15:40:00,35.73,35.73,35.68,35.7,17214.0,35.73,35.73,35.68,35.7,17214.0
2015-12-03 15:45:00,35.69,35.75,35.69,35.74,22043.0,35.69,35.75,35.69,35.74,22043.0
2015-12-03 15:50:00,35.75,35.79,35.72,35.79,41198.0,35.75,35.79,35.72,35.79,41198.0
2015-12-03 15:55:00,35.79,35.81,35.78,35.78,64604.0,35.79,35.81,35.78,35.78,64604.0
2015-12-04 09:30:00,35.85,36.02,35.82,36.02,20538.0,35.85,36.02,35.82,36.02,20538.0
2015-12-04 09:35:00,36.02,36.36,35.94,36.23,27586.0,36.02,36.36,35.94,36.23,27586.0
2015-12-04 09:40:00,36.21,36.3,36.14,36.27,13207.0,36.21,36.3,36.14,36.27,13207.0
2015-12-04 09:45:00,36.28,36.44,36.27,36.41,17840.0,36.28,36.44,36.27,36.41,17840.0
2015-12-04 09:50:00,36.42,36.52,36.41,36.47,34143.0,36.42,36.52,36.41,36.47,34143.0
2015-12-04 09:55:00,36.46,36.5,36.28,36.29,43079.0,36.46,36.5,36.28,36.29,43079.0
2015-12-04 10:00:00,36.29,36.3,36.12,36.2,31004.0,36.29,36.3,36.12,36.2,31004.0
2015-12-04 10:05:00,36.19,36.22,36.05,36.05,65621.0,36.19,36.22,36.05,36.05,65621.0
2015-12-04 10:10:00,36.05,36.15,36.05,36.15,18362.0,36.05,36.15,36.05,36.15,18362.0
2015-12-04 10:15:00,36.15,36.15,36.05,36.09,20708.0,36.15,36.15,36.05,36.09,20708.0
2015-12-04 10:20:00,36.09,36.09,36.01,36.05,15844.0,36.09,36.09,36.01,36.05,15844.0
2015-12-04 10:25:00,36.05,36.1,35.98,35.98,19018.0,36.05,36.1,35.98,35.98,19018.0
2015-12-04 10:30:00,35.99,36.01,35.94,36.0,36663.0,35.99,36.01,35.94,36.0,36663.0
2015-12-04 10:35:00,36.0,36.04,35.95,35.99,49140.0,36.0,36.04,35.95,35.99,49140.0
2015-12-04 10:40:00,35.97,35.97,35.86,35.89,34871.0,35.97,35.97,35.86,35.89,34871.0
2015-12-04 10:45:00,35.89,36.06,35.88,36.01,93286.0,35.89,36.06,35.88,36.01,93286.0
2015-12-04 10:50:00,36.04,36.09,36.01,36.05,25097.0,36.04,36.09,36.01,36.05,25097.0
2015-12-04 10:55:00,36.05,36.13,36.05,36.1,16040.0,36.05,36.13,36.05,36.1,16040.0
2015-12-04 11:00:00,36.1,36.11,36.06,36.07,6700.0,36.1,36.11,36.06,36.07,6700.0
2015-12-04 11:05:00,36.08,36.08,36.01,36.03,16298.0,36.08,36.08,36.01,36.03,16298.0
2015-12-04 11:10:00,36.03,36.05,35.99,36.02,13531.0,36.03,36.05,35.99,36.02,13531.0
2015-12-04 11:15:00,36.02,36.08,36.02,36.06,19221.0,36.02,36.08,36.02,36.06,19221.0
2015-12-04 11:20:00,36.06,36.06,36.0,36.04,11400.0,36.06,36.06,36.0,36.04,11400.0
2015-12-04 11:25:00,36.04,36.08,36.01,36.02,13909.0,36.04,36.08,36.01,36.02,13909.0
2015-12-04 11:30:00,36.03,36.03,36.01,36.03,5700.0,36.03,36.03,36.01,36.03,5700.0
2015-12-04 11:35:00,36.04,36.09,36.01,36.09,15925.0,36.04,36.09,36.01,36.09,15925.0
2015-12-04 11:40:00,36.08,36.08,36.01,36.02,8600.0,36.08,36.08,36.01,36.02,8600.0
2015-12-04 11:45:00,36.03,36.03,35.93,35.93,14477.0,36.03,36.03,35.93,35.93,14477.0
2015-12-04 11:50:00,35.93,35.97,35.92,35.93,10400.0,35.93,35.97,35.92,35.93,10400.0
2015-12-04 11:55:00,35.91,35.98,35.9,35.97,10373.0,35.91,35.98,35.9,35.97,10373.0
2015-12-04 12:00:00,35.98,35.98,35.93,35.96,15500.0,35.98,35.98,35.93,35.96,15500.0
2015-12-04 12:05:00,35.97,36.0,35.94,35.96,11200.0,35.97,36.0,35.94,35.96,11200.0
2015-12-04 12:10:00,35.97,35.99,35.94,35.95,8100.0,35.97,35.99,35.94,35.95,8100.0
2015-12-04 12:15:00,35.95,35.96,35.93,35.94,13098.0,35.95,35.96,35.93,35.94,13098.0
2015-12-04 12:20:00,35.95,36.0,35.95,36.0,8990.0,35.95,36.0,35.95,36.0,8990.0
2015-12-04 12:25:00,36.0,36.02,35.94,35.97,10200.0,36.0,36.02,35.94,35.97,10200.0
2015-12-04 12:30:00,35.98,36.03,35.95,36.03,9731.0,35.98,36.03,35.95,36.03,9731.0
2015-12-04 12:35:00,36.03,36.07,36.02,36.06,7020.0,36.03,36.07,36.02,36.06,7020.0
2015-12-04 12:40:00,36.06,36.28,36.06,36.28,23614.0,36.06,36.28,36.06,36.28,23614.0
2015-12-04 12:45:00,36.27,36.49,36.26,36.46,35002.0,36.27,36.49,36.26,36.46,35002.0
2015-12-04 12:50:00,36.47,36.7,36.45,36.64,73155.0,36.47,36.7,36.45,36.64,73155.0
2015-12-04 12:55:00,36.63,36.7,36.62,36.67,53292.0,36.63,36.7,36.62,36.67,53292.0
2015-12-04 13:00:00,36.67,36.72,36.57,36.57,32093.0,36.67,36.72,36.57,36.57,32093.0
2015-12-04 13:05:00,36.56,36.62,36.51,36.62,12126.0,36.56,36.62,36.51,36.62,12126.0
2015-12-04 13:10:00,36.63,36.71,36.53,36.61,14965.0,36.63,36.71,36.53,36.61,14965.0
2015-12-04 13:15:00,36.61,36.61,36.5,36.55,9076.0,36.61,36.61,36.5,36.55,9076.0
2015-12-04 13:20:00,36.52,36.59,36.52,36.56,14636.0,36.52,36.59,36.52,36.56,14636.0
2015-12-04 13:25:00,36.57,36.59,36.51,36.54,13895.0,36.57,36.59,36.51,36.54,13895.0
2015-12-04 13:30:00,36.54,36.56,36.45,36.45,9821.0,36.54,36.56,36.45,36.45,9821.0
2015-12-04 13:35:00,36.45,36.45,36.31,36.32,7713.0,36.45,36.45,36.31,36.32,7713.0
2015-12-04 13:40:00,36.33,36.41,36.3,36.4,11373.0,36.33,36.41,36.3,36.4,11373.0
2015-12-04 13:45:00,36.39,36.39,36.31,36.31,9521.0,36.39,36.39,36.31,36.31,9521.0
2015-12-04 13:50:00,36.32,36.4,36.31,36.38,9049.0,36.32,36.4,36.31,36.38,9049.0
2015-12-04 13:55:00,36.39,36.39,36.31,36.31,5875.0,36.39,36.39,36.31,36.31,5875.0
2015-12-04 14:00:00,36.32,36.32,36.26,36.3,11991.0,36.32,36.32,36.26,36.3,11991.0
2015-12-04 14:05:00,36.31,36.39,36.3,36.33,11890.0,36.31,36.39,36.3,36.33,11890.0
2015-12-04 14:10:00,36.32,36.37,36.28,36.37,15300.0,36.32,36.37,36.28,36.37,15300.0
2015-12-04 14:15:00,36.37,36.37,36.32,36.33,8741.0,36.37,36.37,36.32,36.33,8741.0
2015-12-04 14:20:00,36.36,36.36,36.25,36.26,8400.0,36.36,36.36,36.25,36.26,8400.0
2015-12-04 14:25:00,36.25,36.31,36.21,36.3,9667.0,36.25,36.31,36.21,36.3,9667.0
2015-12-04 14:30:00,36.31,36.37,36.29,36.31,9746.0,36.31,36.37,36.29,36.31,9746.0
2015-12-04 14:35:00,36.31,36.39,36.31,36.33,6187.0,36.31,36.39,36.31,36.33,6187.0
2015-12-04 14:40:00,36.34,36.34,36.28,36.28,8400.0,36.34,36.34,36.28,36.28,8400.0
2015-12-04 14:45:00,36.29,36.35,36.27,36.34,10218.0,36.29,36.35,36.27,36.34,10218.0
2015-12-04 14:50:00,36.35,36.4,36.31,36.36,14099.0,36.35,36.4,36.31,36.36,14099.0
2015-12-04 14:55:00,36.36,36.37,36.3,36.3,8300.0,36.36,36.37,36.3,36.3,8300.0
2015-12-04 15:00:00,36.31,36.36,36.3,36.36,10500.0,36.31,36.36,36.3,36.36,10500.0
2015-12-04 15:05:00,36.37,36.46,36.37,36.45,15347.0,36.37,36.46,36.37,36.45,15347.0
2015-12-04 15:10:00,36.45,36.46,36.38,36.39,45050.0,36.45,36.46,36.38,36.39,45050.0
2015-12-04 15:15:00,36.4,36.43,36.35,36.35,14803.0,36.4,36.43,36.35,36.35,14803.0
2015-12-04 15:20:00,36.36,36.38,36.32,36.33,14156.0,36.36,36.38,36.32,36.33,14156.0
2015-12-04 15:25:00,36.33,36.38,36.32,36.36,15090.0,36.33,36.38,36.32,36.36,15090.0
2015-12-04 15:30:00,36.36,36.38,36.28,36.3,17910.0,36.36,36.38,36.28,36.3,17910.0
2015-12-04 15:35:00,36.29,36.31,36.26,36.27,24581.0,36.29,36.31,36.26,36.27,24581.0
2015-12-04 15:40:00,36.28,36.33,36.27,36.31,17783.0,36.28,36.33,36.27,36.31,17783.0
2015-12-04 15:45:00,36.31,36.33,36.3,36.33,16501.0,36.31,36.33,36.3,36.33,16501.0
2015-12-04 15:50:00,36.33,36.54,36.33,36.54,81744.0,36.33,36.54,36.33,36.54,81744.0
2015-12-04 15:55:00,36.53,36.54,36.49,36.49,78562.0,36.53,36.54,36.49,36.49,78562.0
2015-12-07 09:30:00,36.53,36.58,36.37,36.37,6664.0,36.53,36.58,36.37,36.37,6664.0
2015-12-07 09:35:00,36.43,36.5,36.34,36.5,15200.0,36.43,36.5,36.34,36.5,15200.0
2015-12-07 09:40:00,36.49,36.5,36.28,36.37,7500.0,36.49,36.5,36.28,36.37,7500.0
2015-12-07 09:45:00,36.38,36.49,36.3,36.4,10200.0,36.38,36.49,36.3,36.4,10200.0
2015-12-07 09:50:00,36.41,36.41,36.3,36.35,8688.0,36.41,36.41,36.3,36.35,8688.0
2015-12-07 09:55:00,36.38,36.41,36.33,36.36,3600.0,36.38,36.41,36.33,36.36,3600.0
2015-12-07 10:00:00,36.35,36.44,36.27,36.36,13100.0,36.35,36.44,36.27,36.36,13100.0
2015-12-07 10:05:00,36.36,36.36,36.26,36.29,4700.0,36.36,36.36,36.26,36.29,4700.0
2015-12-07 10:10:00,36.29,36.39,36.29,36.34,5898.0,36.29,36.39,36.29,36.34,5898.0
2015-12-07 10:15:00,36.36,36.36,36.27,36.33,12543.0,36.36,36.36,36.27,36.33,12543.0
2015-12-07 10:20:00,36.32,36.35,36.28,36.35,6425.0,36.32,36.35,36.28,36.35,6425.0
2015-12-07 10:25:00,36.37,36.42,36.3,36.32,5500.0,36.37,36.42,36.3,36.32,5500.0
2015-12-07 10:30:00,36.34,36.35,36.29,36.32,5848.0,36.34,36.35,36.29,36.32,5848.0
2015-12-07 10:35:00,36.31,36.34,36.29,36.34,12869.0,36.31,36.34,36.29,36.34,12869.0
2015-12-07 10:40:00,36.32,36.33,36.28,36.3,9397.0,36.32,36.33,36.28,36.3,9397.0
2015-12-07 10:45:00,36.31,36.32,36.18,36.2,7300.0,36.31,36.32,36.18,36.2,7300.0
2015-12-07 10:50:00,36.18,36.18,36.14,36.16,4000.0,36.18,36.18,36.14,36.16,4000.0
2015-12-07 10:55:00,36.16,36.19,36.12,36.19,9961.0,36.16,36.19,36.12,36.19,9961.0
2015-12-07 11:00:00,36.21,36.27,36.2,36.26,7900.0,36.21,36.27,36.2,36.26,7900.0
2015-12-07 11:05:00,36.26,36.38,36.24,36.38,4248.0,36.26,36.38,36.24,36.38,4248.0
2015-12-07 11:10:00,36.39,36.4,36.35,36.37,11791.0,36.39,36.4,36.35,36.37,11791.0
2015-12-07 11:15:00,36.36,36.36,36.29,36.3,3500.0,36.36,36.36,36.29,36.3,3500.0
2015-12-07 11:20:00,36.29,36.32,36.22,36.22,10682.0,36.29,36.32,36.22,36.22,10682.0
2015-12-07 11:25:00,36.21,36.23,36.13,36.15,7433.0,36.21,36.23,36.13,36.15,7433.0
2015-12-07 11:30:00,36.16,36.2,36.16,36.18,4845.0,36.16,36.2,36.16,36.18,4845.0
2015-12-07 11:35:00,36.18,36.22,36.18,36.21,5700.0,36.18,36.22,36.18,36.21,5700.0
2015-12-07 11:40:00,36.2,36.25,36.19,36.23,4800.0,36.2,36.25,36.19,36.23,4800.0
2015-12-07 11:45:00,36.24,36.27,36.24,36.26,4172.0,36.24,36.27,36.24,36.26,4172.0
2015-12-07 11:50:00,36.25,36.3,36.25,36.28,3335.0,36.25,36.3,36.25,36.28,3335.0
2015-12-07 11:55:00,36.27,36.36,36.26,36.34,5098.0,36.27,36.36,36.26,36.34,5098.0
2015-12-07 12:00:00,36.33,36.34,36.29,36.29,3800.0,36.33,36.34,36.29,36.29,3800.0
2015-12-07 12:05:00,36.28,36.28,36.23,36.23,3512.0,36.28,36.28,36.23,36.23,3512.0
2015-12-07 12:10:00,36.21,36.27,36.2,36.27,4380.0,36.21,36.27,36.2,36.27,4380.0
2015-12-07 12:15:00,36.27,36.34,36.27,36.32,3600.0,36.27,36.34,36.27,36.32,3600.0
2015-12-07 12:20:00,36.32,36.32,36.23,36.26,5254.0,36.32,36.32,36.23,36.26,5254.0
2015-12-07 12:25:00,36.25,36.26,36.25,36.25,800.0,36.25,36.26,36.25,36.25,800.0
2015-12-07 12:30:00,36.25,36.25,36.21,36.23,17200.0,36.25,36.25,36.21,36.23,17200.0
2015-12-07 12:35:00,36.22,36.23,36.21,36.23,14033.0,36.22,36.23,36.21,36.23,14033.0
2015-12-07 12:40:00,36.22,36.23,36.16,36.16,16823.0,36.22,36.23,36.16,36.16,16823.0
2015-12-07 12:45:00,36.15,36.17,36.12,36.14,5824.0,36.15,36.17,36.12,36.14,5824.0
2015-12-07 12:50:00,36.13,36.13,36.04,36.07,5877.0,36.13,36.13,36.04,36.07,5877.0
2015-12-07 12:55:00,36.05,36.1,36.04,36.1,3587.0,36.05,36.1,36.04,36.1,3587.0
2015-12-07 13:00:00,36.09,36.11,36.07,36.09,8857.0,36.09,36.11,36.07,36.09,8857.0
2015-12-07 13:05:00,36.08,36.19,36.06,36.18,6100.0,36.08,36.19,36.06,36.18,6100.0
2015-12-07 13:10:00,36.19,36.22,36.11,36.11,6431.0,36.19,36.22,36.11,36.11,6431.0
2015-12-07 13:15:00,36.12,36.15,36.11,36.15,3839.0,36.12,36.15,36.11,36.15,3839.0
2015-12-07 13:20:00,36.14,36.15,36.11,36.12,4976.0,36.14,36.15,36.11,36.12,4976.0
2015-12-07 13:25:00,36.13,36.18,36.11,36.17,7745.0,36.13,36.18,36.11,36.17,7745.0
2015-12-07 13:30:00,36.17,36.19,36.16,36.16,4030.0,36.17,36.19,36.16,36.16,4030.0
2015-12-07 13:35:00,36.16,36.23,36.16,36.2,4735.0,36.16,36.23,36.16,36.2,4735.0
2015-12-07 13:40:00,36.2,36.2,36.12,36.12,2000.0,36.2,36.2,36.12,36.12,2000.0
2015-12-07 13:45:00,36.12,36.16,36.11,36.16,7541.0,36.12,36.16,36.11,36.16,7541.0
2015-12-07 13:50:00,36.14,36.16,36.13,36.13,4798.0,36.14,36.16,36.13,36.13,4798.0
2015-12-07 13:55:00,36.11,36.15,36.09,36.15,4600.0,36.11,36.15,36.09,36.15,4600.0
2015-12-07 14:00:00,36.17,36.23,36.17,36.23,5600.0,36.17,36.23,36.17,36.23,5600.0
2015-12-07 14:05:00,36.24,36.27,36.21,36.21,9103.0,36.24,36.27,36.21,36.21,9103.0
2015-12-07 14:10:00,36.22,36.22,36.14,36.15,4600.0,36.22,36.22,36.14,36.15,4600.0
2015-12-07 14:15:00,36.14,36.14,36.1,36.13,10530.0,36.14,36.14,36.1,36.13,10530.0
2015-12-07 14:20:00,36.12,36.13,36.1,36.12,4000.0,36.12,36.13,36.1,36.12,4000.0
2015-12-07 14:25:00,36.11,36.15,36.11,36.15,4502.0,36.11,36.15,36.11,36.15,4502.0
2015-12-07 14:30:00,36.15,36.17,36.1,36.1,6100.0,36.15,36.17,36.1,36.1,6100.0
2015-12-07 14:35:00,36.11,36.13,36.1,36.12,7600.0,36.11,36.13,36.1,36.12,7600.0
2015-12-07 14:40:00,36.1,36.1,36.02,36.02,6609.0,36.1,36.1,36.02,36.02,6609.0
2015-12-07 14:45:00,36.02,36.04,36.0,36.04,4680.0,36.02,36.04,36.0,36.04,4680.0
2015-12-07 14:50:00,36.03,36.04,36.01,36.03,7009.0,36.03,36.04,36.01,36.03,7009.0
2015-12-07 14:55:00,36.02,36.02,35.97,35.98,6596.0,36.02,36.02,35.97,35.98,6596.0
2015-12-07 15:00:00,35.97,35.98,35.97,35.98,9599.0,35.97,35.98,35.97,35.98,9599.0
2015-12-07 15:05:00,35.98,36.02,35.98,36.01,4290.0,35.98,36.02,35.98,36.01,4290.0
2015-12-07 15:10:00,36.01,36.01,35.96,35.97,13636.0,36.01,36.01,35.96,35.97,13636.0
2015-12-07 15:15:00,35.98,36.02,35.97,36.02,8854.0,35.98,36.02,35.97,36.02,8854.0
2015-12-07 15:20:00,36.02,36.06,36.01,36.05,11164.0,36.02,36.06,36.01,36.05,11164.0
2015-12-07 15:25:00,36.05,36.06,35.99,36.0,12530.0,36.05,36.06,35.99,36.0,12530.0
2015-12-07 15:30:00,36.0,36.02,35.99,36.0,12945.0,36.0,36.02,35.99,36.0,12945.0
2015-12-07 15:35:00,36.0,36.0,35.97,35.98,13199.0,36.0,36.0,35.97,35.98,13199.0
2015-12-07 15:40:00,35.99,36.04,35.98,36.04,12647.0,35.99,36.04,35.98,36.04,12647.0
2015-12-07 15:45:00,36.04,36.1,36.03,36.08,12451.0,36.04,36.1,36.03,36.08,12451.0
2015-12-07 15:50:00,36.09,36.12,36.07,36.11,15386.0,36.09,36.12,36.07,36.11,15386.0
2015-12-07 15:55:00,36.11,36.12,36.07,36.1,50612.0,36.11,36.12,36.07,36.1,50612.0
2015-12-08 09:30:00,35.67,36.0,35.6,35.67,8931.0,35.67,36.0,35.6,35.67,8931.0
2015-12-08 09:35:00,35.63,35.88,35.62,35.88,9200.0,35.63,35.88,35.62,35.88,9200.0
2015-12-08 09:40:00,35.87,35.98,35.84,35.94,7400.0,35.87,35.98,35.84,35.94,7400.0
2015-12-08 09:45:00,35.94,36.03,35.92,35.93,4898.0,35.94,36.03,35.92,35.93,4898.0
2015-12-08 09:50:00,35.92,35.92,35.87,35.91,3920.0,35.92,35.92,35.87,35.91,3920.0
2015-12-08 09:55:00,35.91,35.92,35.85,35.87,5000.0,35.91,35.92,35.85,35.87,5000.0
2015-12-08 10:00:00,35.86,35.94,35.86,35.91,4175.0,35.86,35.94,35.86,35.91,4175.0
2015-12-08 10:05:00,35.9,35.92,35.84,35.86,5839.0,35.9,35.92,35.84,35.86,5839.0
2015-12-08 10:10:00,35.87,35.89,35.84,35.85,4194.0,35.87,35.89,35.84,35.85,4194.0
2015-12-08 10:15:00,35.89,35.92,35.78,35.8,9792.0,35.89,35.92,35.78,35.8,9792.0
2015-12-08 10:20:00,35.8,35.8,35.7,35.75,6636.0,35.8,35.8,35.7,35.75,6636.0
2015-12-08 10:25:00,35.74,35.78,35.73,35.76,2700.0,35.74,35.78,35.73,35.76,2700.0
2015-12-08 10:30:00,35.75,35.88,35.71,35.88,6770.0,35.75,35.88,35.71,35.88,6770.0
2015-12-08 10:35:00,35.89,35.94,35.88,35.93,2800.0,35.89,35.94,35.88,35.93,2800.0
2015-12-08 10:40:00,35.92,36.01,35.91,36.0,2433.0,35.92,36.01,35.91,36.0,2433.0
2015-12-08 10:45:00,36.03,36.04,35.98,36.02,2040.0,36.03,36.04,35.98,36.02,2040.0
2015-12-08 10:50:00,36.01,36.1,36.01,36.09,29906.0,36.01,36.1,36.01,36.09,29906.0
2015-12-08 10:55:00,36.05,36.13,36.02,36.13,2556.0,36.05,36.13,36.02,36.13,2556.0
2015-12-08 11:00:00,36.12,36.26,36.12,36.25,3500.0,36.12,36.26,36.12,36.25,3500.0
2015-12-08 11:05:00,36.24,36.29,36.21,36.25,12317.0,36.24,36.29,36.21,36.25,12317.0
2015-12-08 11:10:00,36.23,36.23,36.16,36.19,5035.0,36.23,36.23,36.16,36.19,5035.0
2015-12-08 11:15:00,36.2,36.22,36.16,36.21,2700.0,36.2,36.22,36.16,36.21,2700.0
2015-12-08 11:20:00,36.23,36.24,36.17,36.19,1800.0,36.23,36.24,36.17,36.19,1800.0
2015-12-08 11:25:00,36.17,36.19,36.13,36.13,4000.0,36.17,36.19,36.13,36.13,4000.0
2015-12-08 11:30:00,36.11,36.11,36.06,36.06,2908.0,36.11,36.11,36.06,36.06,2908.0
2015-12-08 11:35:00,36.09,36.11,36.06,36.07,3700.0,36.09,36.11,36.06,36.07,3700.0
2015-12-08 11:40:00,36.07,36.09,36.06,36.08,3100.0,36.07,36.09,36.06,36.08,3100.0
2015-12-08 11:45:00,36.09,36.1,36.06,36.08,4166.0,36.09,36.1,36.06,36.08,4166.0
2015-12-08 11:50:00,36.09,36.1,36.05,36.1,1800.0,36.09,36.1,36.05,36.1,1800.0
2015-12-08 11:55:00,36.1,36.12,36.1,36.11,3300.0,36.1,36.12,36.1,36.11,3300.0
2015-12-08 12:00:00,36.12,36.13,36.09,36.1,3575.0,36.12,36.13,36.09,36.1,3575.0
2015-12-08 12:05:00,36.08,36.11,36.07,36.1,3205.0,36.08,36.11,36.07,36.1,3205.0
2015-12-08 12:10:00,36.09,36.09,35.96,35.96,19192.0,36.09,36.09,35.96,35.96,19192.0
2015-12-08 12:15:00,35.96,35.99,35.95,35.96,2025.0,35.96,35.99,35.95,35.96,2025.0
2015-12-08 12:20:00,35.96,36.0,35.96,35.98,5530.0,35.96,36.0,35.96,35.98,5530.0
2015-12-08 12:25:00,36.0,36.03,35.99,36.0,10678.0,36.0,36.03,35.99,36.0,10678.0
2015-12-08 12:30:00,35.99,35.99,35.96,35.98,5470.0,35.99,35.99,35.96,35.98,5470.0
2015-12-08 12:35:00,35.98,36.01,35.96,35.98,8900.0,35.98,36.01,35.96,35.98,8900.0
2015-12-08 12:40:00,35.98,36.06,35.98,36.06,6280.0,35.98,36.06,35.98,36.06,6280.0
2015-12-08 12:45:00,36.05,36.05,35.99,36.03,1700.0,36.05,36.05,35.99,36.03,1700.0
2015-12-08 12:50:00,36.03,36.1,36.03,36.07,1400.0,36.03,36.1,36.03,36.07,1400.0
2015-12-08 12:55:00,36.08,36.11,36.07,36.11,1500.0,36.08,36.11,36.07,36.11,1500.0
2015-12-08 13:00:00,36.1,36.11,36.09,36.09,2800.0,36.1,36.11,36.09,36.09,2800.0
2015-12-08 13:05:00,36.1,36.11,36.06,36.09,3350.0,36.1,36.11,36.06,36.09,3350.0
2015-12-08 13:10:00,36.09,36.1,36.07,36.08,2300.0,36.09,36.1,36.07,36.08,2300.0
2015-12-08 13:15:00,36.09,36.09,36.03,36.03,6536.0,36.09,36.09,36.03,36.03,6536.0
2015-12-08 13:20:00,36.04,36.05,36.01,36.01,5298.0,36.04,36.05,36.01,36.01,5298.0
2015-12-08 13:25:00,36.01,36.09,36.01,36.09,3368.0,36.01,36.09,36.01,36.09,3368.0
2015-12-08 13:30:00,36.11,36.17,36.11,36.16,4100.0,36.11,36.17,36.11,36.16,4100.0
2015-12-08 13:35:00,36.14,36.17,36.14,36.16,3296.0,36.14,36.17,36.14,36.16,3296.0
2015-12-08 13:40:00,36.15,36.16,36.13,36.14,2900.0,36.15,36.16,36.13,36.14,2900.0
2015-12-08 13:45:00,36.14,36.18,36.14,36.15,3900.0,36.14,36.18,36.14,36.15,3900.0
2015-12-08 13:50:00,36.15,36.19,36.14,36.19,3170.0,36.15,36.19,36.14,36.19,3170.0
2015-12-08 13:55:00,36.19,36.2,36.17,36.19,4786.0,36.19,36.2,36.17,36.19,4786.0
2015-12-08 14:00:00,36.19,36.23,36.19,36.23,5821.0,36.19,36.23,36.19,36.23,5821.0
2015-12-08 14:05:00,36.26,36.31,36.24,36.31,8900.0,36.26,36.31,36.24,36.31,8900.0
2015-12-08 14:10:00,36.31,36.35,36.3,36.32,3000.0,36.31,36.35,36.3,36.32,3000.0
2015-12-08 14:15:00,36.32,36.34,36.31,36.33,5223.0,36.32,36.34,36.31,36.33,5223.0
2015-12-08 14:20:00,36.33,36.34,36.27,36.28,5430.0,36.33,36.34,36.27,36.28,5430.0
2015-12-08 14:25:00,36.27,36.29,36.26,36.28,5390.0,36.27,36.29,36.26,36.28,5390.0
2015-12-08 14:30:00,36.29,36.29,36.24,36.24,5000.0,36.29,36.29,36.24,36.24,5000.0
2015-12-08 14:35:00,36.25,36.26,36.22,36.24,3700.0,36.25,36.26,36.22,36.24,3700.0
2015-12-08 14:40:00,36.24,36.28,36.24,36.27,5579.0,36.24,36.28,36.24,36.27,5579.0
2015-12-08 14:45:00,36.27,36.32,36.27,36.31,5324.0,36.27,36.32,36.27,36.31,5324.0
2015-12-08 14:50:00,36.32,36.34,36.3,36.34,4200.0,36.32,36.34,36.3,36.34,4200.0
2015-12-08 14:55:00,36.34,36.35,36.29,36.29,7436.0,36.34,36.35,36.29,36.29,7436.0
2015-12-08 15:00:00,36.29,36.29,36.23,36.26,7900.0,36.29,36.29,36.23,36.26,7900.0
2015-12-08 15:05:00,36.27,36.28,36.24,36.27,5500.0,36.27,36.28,36.24,36.27,5500.0
2015-12-08 15:10:00,36.27,36.27,36.22,36.24,7100.0,36.27,36.27,36.22,36.24,7100.0
2015-12-08 15:15:00,36.23,36.26,36.21,36.21,5100.0,36.23,36.26,36.21,36.21,5100.0
2015-12-08 15:20:00,36.21,36.27,36.21,36.26,7527.0,36.21,36.27,36.21,36.26,7527.0
2015-12-08 15:25:00,36.26,36.27,36.22,36.23,7500.0,36.26,36.27,36.22,36.23,7500.0
2015-12-08 15:30:00,36.22,36.28,36.19,36.27,10246.0,36.22,36.28,36.19,36.27,10246.0
2015-12-08 15:35:00,36.26,36.28,36.25,36.26,5978.0,36.26,36.28,36.25,36.26,5978.0
2015-12-08 15:40:00,36.26,36.27,36.21,36.25,6855.0,36.26,36.27,36.21,36.25,6855.0
2015-12-08 15:45:00,36.25,36.29,36.25,36.29,11626.0,36.25,36.29,36.25,36.29,11626.0
2015-12-08 15:50:00,36.29,36.31,36.25,36.29,16123.0,36.29,36.31,36.25,36.29,16123.0
2015-12-08 15:55:00,36.29,36.33,36.25,36.26,50811.0,36.29,36.33,36.25,36.26,50811.0
2015-12-09 09:30:00,36.16,36.33,36.16,36.18,8243.0,36.16,36.33,36.16,36.18,8243.0
2015-12-09 09:35:00,36.15,36.25,36.13,36.21,6400.0,36.15,36.25,36.13,36.21,6400.0
2015-12-09 09:40:00,36.22,36.28,36.15,36.15,11870.0,36.22,36.28,36.15,36.15,11870.0
2015-12-09 09:45:00,36.14,36.14,36.05,36.11,8841.0,36.14,36.14,36.05,36.11,8841.0
2015-12-09 09:50:00,36.1,36.11,36.0,36.02,5600.0,36.1,36.11,36.0,36.02,5600.0
2015-12-09 09:55:00,36.0,36.06,35.96,36.05,4800.0,36.0,36.06,35.96,36.05,4800.0
2015-12-09 10:00:00,36.05,36.06,35.95,35.95,15355.0,36.05,36.06,35.95,35.95,15355.0
2015-12-09 10:05:00,35.97,36.04,35.96,36.03,9157.0,35.97,36.04,35.96,36.03,9157.0
2015-12-09 10:10:00,36.04,36.1,36.04,36.05,6350.0,36.04,36.1,36.04,36.05,6350.0
2015-12-09 10:15:00,36.09,36.11,36.01,36.04,5115.0,36.09,36.11,36.01,36.04,5115.0
2015-12-09 10:20:00,36.04,36.05,36.02,36.02,5753.0,36.04,36.05,36.02,36.02,5753.0
2015-12-09 10:25:00,36.02,36.06,36.02,36.04,10500.0,36.02,36.06,36.02,36.04,10500.0
2015-12-09 10:30:00,36.03,36.18,36.03,36.18,7200.0,36.03,36.18,36.03,36.18,7200.0
2015-12-09 10:35:00,36.16,36.2,36.15,36.16,6765.0,36.16,36.2,36.15,36.16,6765.0
2015-12-09 10:40:00,36.17,36.2,36.16,36.18,5738.0,36.17,36.2,36.16,36.18,5738.0
2015-12-09 10:45:00,36.19,36.21,36.15,36.15,4978.0,36.19,36.21,36.15,36.15,4978.0
2015-12-09 10:50:00,36.14,36.17,36.13,36.14,5600.0,36.14,36.17,36.13,36.14,5600.0
2015-12-09 10:55:00,36.13,36.15,36.1,36.11,5350.0,36.13,36.15,36.1,36.11,5350.0
2015-12-09 11:00:00,36.12,36.12,36.07,36.09,5379.0,36.12,36.12,36.07,36.09,5379.0
2015-12-09 11:05:00,36.1,36.11,36.03,36.03,8600.0,36.1,36.11,36.03,36.03,8600.0
2015-12-09 11:10:00,36.04,36.05,36.01,36.02,5633.0,36.04,36.05,36.01,36.02,5633.0
2015-12-09 11:15:00,36.01,36.01,35.94,35.95,11471.0,36.01,36.01,35.94,35.95,11471.0
2015-12-09 11:20:00,35.97,36.01,35.96,36.0,6100.0,35.97,36.01,35.96,36.0,6100.0
2015-12-09 11:25:00,35.99,36.01,35.99,36.01,3401.0,35.99,36.01,35.99,36.01,3401.0
2015-12-09 11:30:00,36.01,36.01,35.96,35.96,7900.0,36.01,36.01,35.96,35.96,7900.0
2015-12-09 11:35:00,35.97,35.97,35.94,35.97,8628.0,35.97,35.97,35.94,35.97,8628.0
2015-12-09 11:40:00,35.97,36.0,35.93,35.94,11292.0,35.97,36.0,35.93,35.94,11292.0
2015-12-09 11:45:00,35.93,35.94,35.87,35.87,14200.0,35.93,35.94,35.87,35.87,14200.0
2015-12-09 11:50:00,35.86,35.92,35.85,35.9,3550.0,35.86,35.92,35.85,35.9,3550.0
2015-12-09 11:55:00,35.92,35.92,35.84,35.84,24112.0,35.92,35.92,35.84,35.84,24112.0
2015-12-09 12:00:00,35.84,35.9,35.84,35.88,4200.0,35.84,35.9,35.84,35.88,4200.0
2015-12-09 12:05:00,35.88,35.88,35.79,35.8,10388.0,35.88,35.88,35.79,35.8,10388.0
2015-12-09 12:10:00,35.82,35.89,35.81,35.81,11000.0,35.82,35.89,35.81,35.81,11000.0
2015-12-09 12:15:00,35.8,35.81,35.68,35.69,5681.0,35.8,35.81,35.68,35.69,5681.0
2015-12-09 12:20:00,35.67,35.67,35.61,35.63,5613.0,35.67,35.67,35.61,35.63,5613.0
2015-12-09 12:25:00,35.62,35.62,35.54,35.55,9097.0,35.62,35.62,35.54,35.55,9097.0
2015-12-09 12:30:00,35.54,35.55,35.5,35.5,6273.0,35.54,35.55,35.5,35.5,6273.0
2015-12-09 12:35:00,35.52,35.52,35.39,35.39,10700.0,35.52,35.52,35.39,35.39,10700.0
2015-12-09 12:40:00,35.38,35.45,35.36,35.44,8235.0,35.38,35.45,35.36,35.44,8235.0
2015-12-09 12:45:00,35.46,35.48,35.45,35.47,5411.0,35.46,35.48,35.45,35.47,5411.0
2015-12-09 12:50:00,35.48,35.49,35.44,35.44,6009.0,35.48,35.49,35.44,35.44,6009.0
2015-12-09 12:55:00,35.44,35.44,35.37,35.38,2200.0,35.44,35.44,35.37,35.38,2200.0
2015-12-09 13:00:00,35.36,35.45,35.36,35.43,6035.0,35.36,35.45,35.36,35.43,6035.0
2015-12-09 13:05:00,35.42,35.52,35.39,35.52,12951.0,35.42,35.52,35.39,35.52,12951.0
2015-12-09 13:10:00,35.52,35.6,35.51,35.57,4709.0,35.52,35.6,35.51,35.57,4709.0
2015-12-09 13:15:00,35.58,35.59,35.53,35.55,6337.0,35.58,35.59,35.53,35.55,6337.0
2015-12-09 13:20:00,35.53,35.55,35.51,35.55,3013.0,35.53,35.55,35.51,35.55,3013.0
2015-12-09 13:25:00,35.55,35.57,35.51,35.55,7709.0,35.55,35.57,35.51,35.55,7709.0
2015-12-09 13:30:00,35.55,35.56,35.5,35.54,5200.0,35.55,35.56,35.5,35.54,5200.0
2015-12-09 13:35:00,35.55,35.57,35.52,35.55,5000.0,35.55,35.57,35.52,35.55,5000.0
2015-12-09 13:40:00,35.55,35.58,35.53,35.56,10295.0,35.55,35.58,35.53,35.56,10295.0
2015-12-09 13:45:00,35.55,35.61,35.55,35.59,6308.0,35.55,35.61,35.55,35.59,6308.0
2015-12-09 13:50:00,35.59,35.63,35.58,35.62,7403.0,35.59,35.63,35.58,35.62,7403.0
2015-12-09 13:55:00,35.63,35.69,35.62,35.64,9450.0,35.63,35.69,35.62,35.64,9450.0
2015-12-09 14:00:00,35.64,35.64,35.6,35.62,4099.0,35.64,35.64,35.6,35.62,4099.0
2015-12-09 14:05:00,35.61,35.63,35.56,35.57,5689.0,35.61,35.63,35.56,35.57,5689.0
2015-12-09 14:10:00,35.57,35.6,35.57,35.59,4800.0,35.57,35.6,35.57,35.59,4800.0
2015-12-09 14:15:00,35.59,35.59,35.55,35.56,7190.0,35.59,35.59,35.55,35.56,7190.0
2015-12-09 14:20:00,35.56,35.56,35.5,35.5,2900.0,35.56,35.56,35.5,35.5,2900.0
2015-12-09 14:25:00,35.47,35.47,35.43,35.45,3326.0,35.47,35.47,35.43,35.45,3326.0
2015-12-09 14:30:00,35.45,35.47,35.42,35.43,6300.0,35.45,35.47,35.42,35.43,6300.0
2015-12-09 14:35:00,35.43,35.51,35.43,35.51,4245.0,35.43,35.51,35.43,35.51,4245.0
2015-12-09 14:40:00,35.51,35.53,35.48,35.52,3800.0,35.51,35.53,35.48,35.52,3800.0
2015-12-09 14:45:00,35.51,35.53,35.49,35.52,4900.0,35.51,35.53,35.49,35.52,4900.0
2015-12-09 14:50:00,35.55,35.57,35.53,35.55,4900.0,35.55,35.57,35.53,35.55,4900.0
2015-12-09 14:55:00,35.58,35.58,35.54,35.55,4900.0,35.58,35.58,35.54,35.55,4900.0
2015-12-09 15:00:00,35.55,35.62,35.54,35.61,7540.0,35.55,35.62,35.54,35.61,7540.0
2015-12-09 15:05:00,35.6,35.6,35.55,35.59,5200.0,35.6,35.6,35.55,35.59,5200.0
2015-12-09 15:10:00,35.59,35.61,35.57,35.58,7250.0,35.59,35.61,35.57,35.58,7250.0
2015-12-09 15:15:00,35.58,35.59,35.54,35.55,6380.0,35.58,35.59,35.54,35.55,6380.0
2015-12-09 15:20:00,35.55,35.58,35.54,35.58,6809.0,35.55,35.58,35.54,35.58,6809.0
2015-12-09 15:25:00,35.57,35.59,35.54,35.56,5300.0,35.57,35.59,35.54,35.56,5300.0
2015-12-09 15:30:00,35.56,35.66,35.56,35.65,12510.0,35.56,35.66,35.56,35.65,12510.0
2015-12-09 15:35:00,35.65,35.69,35.62,35.65,13207.0,35.65,35.69,35.62,35.65,13207.0
2015-12-09 15:40:00,35.65,35.67,35.58,35.58,13908.0,35.65,35.67,35.58,35.58,13908.0
2015-12-09 15:45:00,35.58,35.59,35.53,35.55,12302.0,35.58,35.59,35.53,35.55,12302.0
2015-12-09 15:50:00,35.54,35.58,35.52,35.58,13361.0,35.54,35.58,35.52,35.58,13361.0
2015-12-09 15:55:00,35.59,35.61,35.57,35.6,42466.0,35.59,35.61,35.57,35.6,42466.0
2015-12-10 09:30:00,35.53,35.53,35.1,35.12,63400.0,35.53,35.53,35.1,35.12,63400.0
2015-12-10 09:35:00,35.11,35.48,35.11,35.47,4688.0,35.11,35.48,35.11,35.47,4688.0
2015-12-10 09:40:00,35.5,35.66,35.5,35.63,17267.0,35.5,35.66,35.5,35.63,17267.0
2015-12-10 09:45:00,35.66,35.7,35.62,35.68,13788.0,35.66,35.7,35.62,35.68,13788.0
2015-12-10 09:50:00,35.67,35.79,35.61,35.79,16900.0,35.67,35.79,35.61,35.79,16900.0
2015-12-10 09:55:00,35.76,35.77,35.7,35.7,24426.0,35.76,35.77,35.7,35.7,24426.0
2015-12-10 10:00:00,35.72,35.75,35.7,35.72,11760.0,35.72,35.75,35.7,35.72,11760.0
2015-12-10 10:05:00,35.69,35.71,35.61,35.62,17849.0,35.69,35.71,35.61,35.62,17849.0
2015-12-10 10:10:00,35.62,35.67,35.61,35.65,15148.0,35.62,35.67,35.61,35.65,15148.0
2015-12-10 10:15:00,35.65,35.68,35.62,35.66,11321.0,35.65,35.68,35.62,35.66,11321.0
2015-12-10 10:20:00,35.66,35.68,35.66,35.68,1900.0,35.66,35.68,35.66,35.68,1900.0
2015-12-10 10:25:00,35.68,35.69,35.64,35.65,3700.0,35.68,35.69,35.64,35.65,3700.0
2015-12-10 10:30:00,35.64,35.7,35.63,35.7,41705.0,35.64,35.7,35.63,35.7,41705.0
2015-12-10 10:35:00,35.7,35.75,35.68,35.75,5298.0,35.7,35.75,35.68,35.75,5298.0
2015-12-10 10:40:00,35.75,35.76,35.71,35.75,6939.0,35.75,35.76,35.71,35.75,6939.0
2015-12-10 10:45:00,35.77,35.8,35.76,35.76,8827.0,35.77,35.8,35.76,35.76,8827.0
2015-12-10 10:50:00,35.76,35.78,35.7,35.7,10720.0,35.76,35.78,35.7,35.7,10720.0
2015-12-10 10:55:00,35.7,35.7,35.65,35.68,4382.0,35.7,35.7,35.65,35.68,4382.0
2015-12-10 11:00:00,35.68,35.69,35.66,35.67,5815.0,35.68,35.69,35.66,35.67,5815.0
2015-12-10 11:05:00,35.68,35.68,35.61,35.61,2500.0,35.68,35.68,35.61,35.61,2500.0
2015-12-10 11:10:00,35.61,35.62,35.6,35.61,5900.0,35.61,35.62,35.6,35.61,5900.0
2015-12-10 11:15:00,35.61,35.63,35.6,35.62,6472.0,35.61,35.63,35.6,35.62,6472.0
2015-12-10 11:20:00,35.63,35.63,35.6,35.6,3242.0,35.63,35.63,35.6,35.6,3242.0
2015-12-10 11:25:00,35.6,35.64,35.59,35.6,4800.0,35.6,35.64,35.59,35.6,4800.0
2015-12-10 11:30:00,35.6,35.6,35.51,35.54,4959.0,35.6,35.6,35.51,35.54,4959.0
2015-12-10 11:35:00,35.55,35.56,35.52,35.53,3453.0,35.55,35.56,35.52,35.53,3453.0
2015-12-10 11:40:00,35.53,35.54,35.5,35.5,3600.0,35.53,35.54,35.5,35.5,3600.0
2015-12-10 11:45:00,35.5,35.53,35.46,35.52,8300.0,35.5,35.53,35.46,35.52,8300.0
2015-12-10 11:50:00,35.53,35.53,35.5,35.51,3721.0,35.53,35.53,35.5,35.51,3721.0
2015-12-10 11:55:00,35.51,35.54,35.48,35.54,6200.0,35.51,35.54,35.48,35.54,6200.0
2015-12-10 12:00:00,35.53,35.56,35.53,35.56,8400.0,35.53,35.56,35.53,35.56,8400.0
2015-12-10 12:05:00,35.56,35.57,35.5,35.5,7100.0,35.56,35.57,35.5,35.5,7100.0
2015-12-10 12:10:00,35.5,35.5,35.42,35.42,2300.0,35.5,35.5,35.42,35.42,2300.0
2015-12-10 12:15:00,35.42,35.44,35.4,35.43,2900.0,35.42,35.44,35.4,35.43,2900.0
2015-12-10 12:20:00,35.45,35.45,35.43,35.44,2400.0,35.45,35.45,35.43,35.44,2400.0
2015-12-10 12:25:00,35.44,35.46,35.44,35.45,3346.0,35.44,35.46,35.44,35.45,3346.0
2015-12-10 12:30:00,35.45,35.48,35.43,35.46,6900.0,35.45,35.48,35.43,35.46,6900.0
2015-12-10 12:35:00,35.47,35.51,35.46,35.49,2300.0,35.47,35.51,35.46,35.49,2300.0
2015-12-10 12:40:00,35.47,35.52,35.46,35.5,3700.0,35.47,35.52,35.46,35.5,3700.0
2015-12-10 12:45:00,35.51,35.51,35.47,35.5,2600.0,35.51,35.51,35.47,35.5,2600.0
2015-12-10 12:50:00,35.52,35.58,35.52,35.57,3301.0,35.52,35.58,35.52,35.57,3301.0
2015-12-10 12:55:00,35.57,35.64,35.57,35.64,2950.0,35.57,35.64,35.57,35.64,2950.0
2015-12-10 13:00:00,35.64,35.65,35.62,35.63,3500.0,35.64,35.65,35.62,35.63,3500.0
2015-12-10 13:05:00,35.62,35.66,35.61,35.66,4600.0,35.62,35.66,35.61,35.66,4600.0
2015-12-10 13:10:00,35.65,35.65,35.58,35.64,2700.0,35.65,35.65,35.58,35.64,2700.0
2015-12-10 13:15:00,35.63,35.66,35.62,35.65,2940.0,35.63,35.66,35.62,35.65,2940.0
2015-12-10 13:20:00,35.66,35.66,35.6,35.61,8344.0,35.66,35.66,35.6,35.61,8344.0
2015-12-10 13:25:00,35.61,35.65,35.61,35.63,3996.0,35.61,35.65,35.61,35.63,3996.0
2015-12-10 13:30:00,35.63,35.64,35.61,35.63,5000.0,35.63,35.64,35.61,35.63,5000.0
2015-12-10 13:35:00,35.61,35.64,35.61,35.63,3800.0,35.61,35.64,35.61,35.63,3800.0
2015-12-10 13:40:00,35.64,35.64,35.6,35.62,2500.0,35.64,35.64,35.6,35.62,2500.0
2015-12-10 13:45:00,35.63,35.63,35.61,35.62,4798.0,35.63,35.63,35.61,35.62,4798.0
2015-12-10 13:50:00,35.62,35.63,35.57,35.58,5600.0,35.62,35.63,35.57,35.58,5600.0
2015-12-10 13:55:00,35.59,35.63,35.58,35.6,3600.0,35.59,35.63,35.58,35.6,3600.0
2015-12-10 14:00:00,35.62,35.62,35.58,35.62,5136.0,35.62,35.62,35.58,35.62,5136.0
2015-12-10 14:05:00,35.62,35.63,35.6,35.61,8400.0,35.62,35.63,35.6,35.61,8400.0
2015-12-10 14:10:00,35.62,35.62,35.59,35.61,4630.0,35.62,35.62,35.59,35.61,4630.0
2015-12-10 14:15:00,35.61,35.62,35.6,35.62,4600.0,35.61,35.62,35.6,35.62,4600.0
2015-12-10 14:20:00,35.61,35.62,35.59,35.6,2695.0,35.61,35.62,35.59,35.6,2695.0
2015-12-10 14:25:00,35.61,35.65,35.61,35.64,6697.0,35.61,35.65,35.61,35.64,6697.0
2015-12-10 14:30:00,35.66,35.68,35.65,35.65,1400.0,35.66,35.68,35.65,35.65,1400.0
2015-12-10 14:35:00,35.65,35.66,35.63,35.66,7700.0,35.65,35.66,35.63,35.66,7700.0
2015-12-10 14:40:00,35.66,35.71,35.66,35.71,5755.0,35.66,35.71,35.66,35.71,5755.0
2015-12-10 14:45:00,35.69,35.7,35.66,35.7,2895.0,35.69,35.7,35.66,35.7,2895.0
2015-12-10 14:50:00,35.69,35.69,35.67,35.68,2300.0,35.69,35.69,35.67,35.68,2300.0
2015-12-10 14:55:00,35.67,35.67,35.63,35.64,3700.0,35.67,35.67,35.63,35.64,3700.0
2015-12-10 15:00:00,35.64,35.65,35.59,35.59,6210.0,35.64,35.65,35.59,35.59,6210.0
2015-12-10 15:05:00,35.6,35.62,35.58,35.59,3700.0,35.6,35.62,35.58,35.59,3700.0
2015-12-10 15:10:00,35.57,35.57,35.54,35.54,3974.0,35.57,35.57,35.54,35.54,3974.0
2015-12-10 15:15:00,35.53,35.55,35.49,35.5,6680.0,35.53,35.55,35.49,35.5,6680.0
2015-12-10 15:20:00,35.48,35.49,35.42,35.42,2965.0,35.48,35.49,35.42,35.42,2965.0
2015-12-10 15:25:00,35.44,35.45,35.4,35.42,26875.0,35.44,35.45,35.4,35.42,26875.0
2015-12-10 15:30:00,35.42,35.44,35.38,35.43,12325.0,35.42,35.44,35.38,35.43,12325.0
2015-12-10 15:35:00,35.42,35.44,35.41,35.43,5996.0,35.42,35.44,35.41,35.43,5996.0
2015-12-10 15:40:00,35.44,35.45,35.41,35.43,11664.0,35.44,35.45,35.41,35.43,11664.0
2015-12-10 15:45:00,35.43,35.45,35.38,35.39,15653.0,35.43,35.45,35.38,35.39,15653.0
2015-12-10 15:50:00,35.38,35.39,35.33,35.35,36927.0,35.38,35.39,35.33,35.35,36927.0
2015-12-10 15:55:00,35.34,35.43,35.34,35.43,41778.0,35.34,35.43,35.34,35.43,41778.0
2015-12-11 09:30:00,34.76,35.04,34.74,34.98,46349.0,34.76,35.04,34.74,34.98,46349.0
2015-12-11 09:35:00,35.0,35.27,34.99,35.19,22718.0,35.0,35.27,34.99,35.19,22718.0
2015-12-11 09:40:00,35.18,35.27,35.18,35.27,22148.0,35.18,35.27,35.18,35.27,22148.0
2015-12-11 09:45:00,35.25,35.25,35.11,35.12,21928.0,35.25,35.25,35.11,35.12,21928.0
2015-12-11 09:50:00,35.1,35.14,35.03,35.1,9446.0,35.1,35.14,35.03,35.1,9446.0
2015-12-11 09:55:00,35.1,35.14,35.09,35.12,5234.0,35.1,35.14,35.09,35.12,5234.0
2015-12-11 10:00:00,35.1,35.27,35.09,35.26,9752.0,35.1,35.27,35.09,35.26,9752.0
2015-12-11 10:05:00,35.26,35.34,35.23,35.23,123400.0,35.26,35.34,35.23,35.23,123400.0
2015-12-11 10:10:00,35.23,35.33,35.21,35.26,33941.0,35.23,35.33,35.21,35.26,33941.0
2015-12-11 10:15:00,35.28,35.28,35.19,35.2,13446.0,35.28,35.28,35.19,35.2,13446.0
2015-12-11 10:20:00,35.21,35.32,35.19,35.31,117620.0,35.21,35.32,35.19,35.31,117620.0
2015-12-11 10:25:00,35.31,35.45,35.3,35.43,27335.0,35.31,35.45,35.3,35.43,27335.0
2015-12-11 10:30:00,35.43,35.43,35.34,35.34,3519.0,35.43,35.43,35.34,35.34,3519.0
2015-12-11 10:35:00,35.36,35.39,35.31,35.36,24538.0,35.36,35.39,35.31,35.36,24538.0
2015-12-11 10:40:00,35.36,35.42,35.36,35.37,5435.0,35.36,35.42,35.36,35.37,5435.0
2015-12-11 10:45:00,35.38,35.46,35.37,35.37,5350.0,35.38,35.46,35.37,35.37,5350.0
2015-12-11 10:50:00,35.36,35.36,35.19,35.22,13190.0,35.36,35.36,35.19,35.22,13190.0
2015-12-11 10:55:00,35.21,35.22,35.14,35.16,112590.0,35.21,35.22,35.14,35.16,112590.0
2015-12-11 11:00:00,35.17,35.22,35.13,35.13,17400.0,35.17,35.22,35.13,35.13,17400.0
2015-12-11 11:05:00,35.11,35.17,35.08,35.14,10165.0,35.11,35.17,35.08,35.14,10165.0
2015-12-11 11:10:00,35.14,35.14,35.05,35.07,7855.0,35.14,35.14,35.05,35.07,7855.0
2015-12-11 11:15:00,35.04,35.07,34.98,35.02,12528.0,35.04,35.07,34.98,35.02,12528.0
2015-12-11 11:20:00,35.03,35.08,34.98,35.02,7982.0,35.03,35.08,34.98,35.02,7982.0
2015-12-11 11:25:00,35.02,35.1,35.01,35.08,14241.0,35.02,35.1,35.01,35.08,14241.0
2015-12-11 11:30:00,35.05,35.08,35.02,35.05,21212.0,35.05,35.08,35.02,35.05,21212.0
2015-12-11 11:35:00,35.06,35.07,35.03,35.05,116162.0,35.06,35.07,35.03,35.05,116162.0
2015-12-11 11:40:00,35.06,35.09,35.05,35.08,7188.0,35.06,35.09,35.05,35.08,7188.0
2015-12-11 11:45:00,35.07,35.1,35.05,35.08,6498.0,35.07,35.1,35.05,35.08,6498.0
2015-12-11 11:50:00,35.08,35.09,35.05,35.07,30000.0,35.08,35.09,35.05,35.07,30000.0
2015-12-11 11:55:00,35.08,35.08,35.02,35.02,8900.0,35.08,35.08,35.02,35.02,8900.0
2015-12-11 12:00:00,35.02,35.04,34.99,35.02,16820.0,35.02,35.04,34.99,35.02,16820.0
2015-12-11 12:05:00,35.02,35.03,34.86,34.86,19619.0,35.02,35.03,34.86,34.86,19619.0
2015-12-11 12:10:00,34.86,34.87,34.79,34.8,15600.0,34.86,34.87,34.79,34.8,15600.0
2015-12-11 12:15:00,34.8,34.81,34.8,34.8,16176.0,34.8,34.81,34.8,34.8,16176.0
2015-12-11 12:20:00,34.8,34.82,34.74,34.75,16303.0,34.8,34.82,34.74,34.75,16303.0
2015-12-11 12:25:00,34.75,34.76,34.65,34.7,10019.0,34.75,34.76,34.65,34.7,10019.0
2015-12-11 12:30:00,34.7,34.8,34.7,34.78,4800.0,34.7,34.8,34.7,34.78,4800.0
2015-12-11 12:35:00,34.83,34.87,34.81,34.86,4172.0,34.83,34.87,34.81,34.86,4172.0
2015-12-11 12:40:00,34.86,34.91,34.82,34.91,14545.0,34.86,34.91,34.82,34.91,14545.0
2015-12-11 12:45:00,34.89,34.92,34.87,34.9,7188.0,34.89,34.92,34.87,34.9,7188.0
2015-12-11 12:50:00,34.88,34.91,34.85,34.9,14490.0,34.88,34.91,34.85,34.9,14490.0
2015-12-11 12:55:00,34.9,34.97,34.9,34.93,7366.0,34.9,34.97,34.9,34.93,7366.0
2015-12-11 13:00:00,34.93,35.03,34.91,34.98,6827.0,34.93,35.03,34.91,34.98,6827.0
2015-12-11 13:05:00,34.99,35.05,34.99,35.0,2200.0,34.99,35.05,34.99,35.0,2200.0
2015-12-11 13:10:00,35.0,35.01,34.96,34.97,5498.0,35.0,35.01,34.96,34.97,5498.0
2015-12-11 13:15:00,34.97,35.08,34.94,35.06,5298.0,34.97,35.08,34.94,35.06,5298.0
2015-12-11 13:20:00,35.05,35.08,35.03,35.04,3546.0,35.05,35.08,35.03,35.04,3546.0
2015-12-11 13:25:00,35.03,35.05,35.0,35.01,8440.0,35.03,35.05,35.0,35.01,8440.0
2015-12-11 13:30:00,34.99,35.0,34.89,34.92,12595.0,34.99,35.0,34.89,34.92,12595.0
2015-12-11 13:35:00,34.95,35.04,34.94,35.02,7863.0,34.95,35.04,34.94,35.02,7863.0
2015-12-11 13:40:00,35.0,35.03,34.98,35.02,3907.0,35.0,35.03,34.98,35.02,3907.0
2015-12-11 13:45:00,35.03,35.07,35.02,35.05,3600.0,35.03,35.07,35.02,35.05,3600.0
2015-12-11 13:50:00,35.04,35.14,35.04,35.13,5295.0,35.04,35.14,35.04,35.13,5295.0
2015-12-11 13:55:00,35.12,35.12,35.09,35.09,2000.0,35.12,35.12,35.09,35.09,2000.0
2015-12-11 14:00:00,35.11,35.14,35.08,35.08,104803.0,35.11,35.14,35.08,35.08,104803.0
2015-12-11 14:05:00,35.05,35.05,35.02,35.05,2400.0,35.05,35.05,35.02,35.05,2400.0
2015-12-11 14:10:00,35.07,35.07,35.01,35.02,7813.0,35.07,35.07,35.01,35.02,7813.0
2015-12-11 14:15:00,35.03,35.07,35.03,35.04,4455.0,35.03,35.07,35.03,35.04,4455.0
2015-12-11 14:20:00,35.05,35.06,35.02,35.03,12078.0,35.05,35.06,35.02,35.03,12078.0
2015-12-11 14:25:00,35.03,35.06,35.01,35.05,29900.0,35.03,35.06,35.01,35.05,29900.0
2015-12-11 14:30:00,35.05,35.06,35.0,35.03,10400.0,35.05,35.06,35.0,35.03,10400.0
2015-12-11 14:35:00,35.03,35.06,35.03,35.04,4300.0,35.03,35.06,35.03,35.04,4300.0
2015-12-11 14:40:00,35.05,35.1,35.04,35.08,19871.0,35.05,35.1,35.04,35.08,19871.0
2015-12-11 14:45:00,35.09,35.09,35.05,35.09,14330.0,35.09,35.09,35.05,35.09,14330.0
2015-12-11 14:50:00,35.06,35.11,35.05,35.11,14756.0,35.06,35.11,35.05,35.11,14756.0
2015-12-11 14:55:00,35.09,35.1,35.05,35.05,10732.0,35.09,35.1,35.05,35.05,10732.0
2015-12-11 15:00:00,35.06,35.08,35.04,35.04,27051.0,35.06,35.08,35.04,35.04,27051.0
2015-12-11 15:05:00,35.05,35.05,34.99,35.0,9490.0,35.05,35.05,34.99,35.0,9490.0
2015-12-11 15:10:00,34.99,35.05,34.99,35.02,9420.0,34.99,35.05,34.99,35.02,9420.0
2015-12-11 15:15:00,35.01,35.04,34.98,34.98,18588.0,35.01,35.04,34.98,34.98,18588.0
2015-12-11 15:20:00,34.98,35.0,34.81,34.83,28872.0,34.98,35.0,34.81,34.83,28872.0
2015-12-11 15:25:00,34.84,34.88,34.83,34.86,4100.0,34.84,34.88,34.83,34.86,4100.0
2015-12-11 15:30:00,34.88,34.9,34.79,34.87,60335.0,34.88,34.9,34.79,34.87,60335.0
2015-12-11 15:35:00,34.89,34.91,34.86,34.87,31035.0,34.89,34.91,34.86,34.87,31035.0
2015-12-11 15:40:00,34.87,34.93,34.85,34.92,40358.0,34.87,34.93,34.85,34.92,40358.0
2015-12-11 15:45:00,34.93,34.96,34.89,34.93,22832.0,34.93,34.96,34.89,34.93,22832.0
2015-12-11 15:50:00,34.94,35.0,34.93,34.98,57208.0,34.94,35.0,34.93,34.98,57208.0
2015-12-11 15:55:00,34.98,35.01,34.97,35.01,117459.0,34.98,35.01,34.97,35.01,117459.0
2015-12-14 09:30:00,35.01,35.06,34.81,35.06,8817.0,35.01,35.06,34.81,35.06,8817.0
2015-12-14 09:35:00,35.16,35.34,35.07,35.26,11953.0,35.16,35.34,35.07,35.26,11953.0
2015-12-14 09:40:00,35.22,35.25,35.11,35.12,9538.0,35.22,35.25,35.11,35.12,9538.0
2015-12-14 09:45:00,35.09,35.3,35.09,35.16,57238.0,35.09,35.3,35.09,35.16,57238.0
2015-12-14 09:50:00,35.21,35.21,35.05,35.11,14560.0,35.21,35.21,35.05,35.11,14560.0
2015-12-14 09:55:00,35.08,35.19,35.02,35.03,14727.0,35.08,35.19,35.02,35.03,14727.0
2015-12-14 10:00:00,35.05,35.09,34.98,35.07,17334.0,35.05,35.09,34.98,35.07,17334.0
2015-12-14 10:05:00,35.06,35.28,35.06,35.23,64716.0,35.06,35.28,35.06,35.23,64716.0
2015-12-14 10:10:00,35.25,35.3,35.05,35.13,49213.0,35.25,35.3,35.05,35.13,49213.0
2015-12-14 10:15:00,35.14,35.32,35.11,35.18,10764.0,35.14,35.32,35.11,35.18,10764.0
2015-12-14 10:20:00,35.18,35.19,35.13,35.14,4100.0,35.18,35.19,35.13,35.14,4100.0
2015-12-14 10:25:00,35.15,35.19,35.11,35.14,6346.0,35.15,35.19,35.11,35.14,6346.0
2015-12-14 10:30:00,35.13,35.2,35.12,35.18,9600.0,35.13,35.2,35.12,35.18,9600.0
2015-12-14 10:35:00,35.17,35.22,35.15,35.22,8100.0,35.17,35.22,35.15,35.22,8100.0
2015-12-14 10:40:00,35.21,35.23,35.17,35.21,12983.0,35.21,35.23,35.17,35.21,12983.0
2015-12-14 10:45:00,35.22,35.26,35.17,35.18,41684.0,35.22,35.26,35.17,35.18,41684.0
2015-12-14 10:50:00,35.16,35.18,35.07,35.09,12576.0,35.16,35.18,35.07,35.09,12576.0
2015-12-14 10:55:00,35.1,35.12,35.08,35.09,3400.0,35.1,35.12,35.08,35.09,3400.0
2015-12-14 11:00:00,35.1,35.1,35.01,35.04,5900.0,35.1,35.1,35.01,35.04,5900.0
2015-12-14 11:05:00,35.04,35.11,35.04,35.08,6309.0,35.04,35.11,35.04,35.08,6309.0
2015-12-14 11:10:00,35.07,35.11,35.02,35.07,4750.0,35.07,35.11,35.02,35.07,4750.0
2015-12-14 11:15:00,35.06,35.12,35.05,35.09,62928.0,35.06,35.12,35.05,35.09,62928.0
2015-12-14 11:20:00,35.11,35.14,35.07,35.14,24371.0,35.11,35.14,35.07,35.14,24371.0
2015-12-14 11:25:00,35.12,35.13,35.07,35.1,6400.0,35.12,35.13,35.07,35.1,6400.0
2015-12-14 11:30:00,35.09,35.09,35.02,35.03,2200.0,35.09,35.09,35.02,35.03,2200.0
2015-12-14 11:35:00,35.05,35.05,34.83,34.87,7950.0,35.05,35.05,34.83,34.87,7950.0
2015-12-14 11:40:00,34.86,34.92,34.81,34.92,4300.0,34.86,34.92,34.81,34.92,4300.0
2015-12-14 11:45:00,34.96,34.96,34.85,34.85,5520.0,34.96,34.96,34.85,34.85,5520.0
2015-12-14 11:50:00,34.87,34.91,34.81,34.91,9100.0,34.87,34.91,34.81,34.91,9100.0
2015-12-14 11:55:00,34.91,34.98,34.9,34.93,5600.0,34.91,34.98,34.9,34.93,5600.0
2015-12-14 12:00:00,34.93,34.94,34.89,34.9,2600.0,34.93,34.94,34.89,34.9,2600.0
2015-12-14 12:05:00,34.92,35.02,34.9,35.01,5401.0,34.92,35.02,34.9,35.01,5401.0
2015-12-14 12:10:00,35.03,35.05,34.95,34.96,3300.0,35.03,35.05,34.95,34.96,3300.0
2015-12-14 12:15:00,34.95,35.03,34.92,34.99,5586.0,34.95,35.03,34.92,34.99,5586.0
2015-12-14 12:20:00,34.99,35.04,34.92,35.04,2600.0,34.99,35.04,34.92,35.04,2600.0
2015-12-14 12:25:00,35.07,35.12,35.02,35.03,46341.0,35.07,35.12,35.02,35.03,46341.0
2015-12-14 12:30:00,35.05,35.07,35.0,35.01,6292.0,35.05,35.07,35.0,35.01,6292.0
2015-12-14 12:35:00,35.0,35.03,34.99,35.03,1700.0,35.0,35.03,34.99,35.03,1700.0
2015-12-14 12:40:00,35.02,35.07,35.02,35.03,3200.0,35.02,35.07,35.02,35.03,3200.0
2015-12-14 12:45:00,35.05,35.1,35.0,35.0,4500.0,35.05,35.1,35.0,35.0,4500.0
2015-12-14 12:50:00,35.0,35.12,35.0,35.12,2400.0,35.0,35.12,35.0,35.12,2400.0
2015-12-14 12:55:00,35.12,35.13,35.09,35.11,5753.0,35.12,35.13,35.09,35.11,5753.0
2015-12-14 13:00:00,35.12,35.12,35.07,35.07,3800.0,35.12,35.12,35.07,35.07,3800.0
2015-12-14 13:05:00,35.1,35.11,35.07,35.09,4100.0,35.1,35.11,35.07,35.09,4100.0
2015-12-14 13:10:00,35.06,35.09,35.03,35.06,6600.0,35.06,35.09,35.03,35.06,6600.0
2015-12-14 13:15:00,35.05,35.05,34.99,35.01,4100.0,35.05,35.05,34.99,35.01,4100.0
2015-12-14 13:20:00,35.0,35.04,34.96,34.97,3700.0,35.0,35.04,34.96,34.97,3700.0
2015-12-14 13:25:00,34.99,35.01,34.96,35.0,23100.0,34.99,35.01,34.96,35.0,23100.0
2015-12-14 13:30:00,34.99,35.05,34.98,35.05,111444.0,34.99,35.05,34.98,35.05,111444.0
2015-12-14 13:35:00,35.05,35.07,35.04,35.05,20784.0,35.05,35.07,35.04,35.05,20784.0
2015-12-14 13:40:00,35.05,35.1,35.05,35.06,15284.0,35.05,35.1,35.05,35.06,15284.0
2015-12-14 13:45:00,35.06,35.13,35.05,35.12,5820.0,35.06,35.13,35.05,35.12,5820.0
2015-12-14 13:50:00,35.12,35.16,35.12,35.16,4100.0,35.12,35.16,35.12,35.16,4100.0
2015-12-14 13:55:00,35.16,35.23,35.14,35.16,16997.0,35.16,35.23,35.14,35.16,16997.0
2015-12-14 14:00:00,35.17,35.18,35.0,35.01,7768.0,35.17,35.18,35.0,35.01,7768.0
2015-12-14 14:05:00,35.02,35.14,35.02,35.1,5050.0,35.02,35.14,35.02,35.1,5050.0
2015-12-14 14:10:00,35.07,35.16,35.06,35.11,6400.0,35.07,35.16,35.06,35.11,6400.0
2015-12-14 14:15:00,35.09,35.12,35.07,35.11,3987.0,35.09,35.12,35.07,35.11,3987.0
2015-12-14 14:20:00,35.12,35.13,35.07,35.08,6050.0,35.12,35.13,35.07,35.08,6050.0
2015-12-14 14:25:00,35.07,35.1,35.06,35.06,3800.0,35.07,35.1,35.06,35.06,3800.0
2015-12-14 14:30:00,35.07,35.09,35.04,35.04,5536.0,35.07,35.09,35.04,35.04,5536.0
2015-12-14 14:35:00,35.04,35.08,35.03,35.08,5193.0,35.04,35.08,35.03,35.08,5193.0
2015-12-14 14:40:00,35.09,35.1,35.05,35.05,7200.0,35.09,35.1,35.05,35.05,7200.0
2015-12-14 14:45:00,35.05,35.12,35.05,35.11,8600.0,35.05,35.12,35.05,35.11,8600.0
2015-12-14 14:50:00,35.11,35.21,35.1,35.21,9600.0,35.11,35.21,35.1,35.21,9600.0
2015-12-14 14:55:00,35.2,35.23,35.17,35.17,8200.0,35.2,35.23,35.17,35.17,8200.0
2015-12-14 15:00:00,35.16,35.16,35.12,35.12,6100.0,35.16,35.16,35.12,35.12,6100.0
2015-12-14 15:05:00,35.12,35.15,35.07,35.1,8000.0,35.12,35.15,35.07,35.1,8000.0
2015-12-14 15:10:00,35.08,35.11,35.07,35.07,9600.0,35.08,35.11,35.07,35.07,9600.0
2015-12-14 15:15:00,35.07,35.14,35.06,35.13,10310.0,35.07,35.14,35.06,35.13,10310.0
2015-12-14 15:20:00,35.13,35.15,35.12,35.13,6650.0,35.13,35.15,35.12,35.13,6650.0
2015-12-14 15:25:00,35.13,35.13,35.1,35.12,17384.0,35.13,35.13,35.1,35.12,17384.0
2015-12-14 15:30:00,35.12,35.15,35.08,35.08,10560.0,35.12,35.15,35.08,35.08,10560.0
2015-12-14 15:35:00,35.09,35.13,35.08,35.09,15545.0,35.09,35.13,35.08,35.09,15545.0
2015-12-14 15:40:00,35.09,35.1,35.07,35.07,10262.0,35.09,35.1,35.07,35.07,10262.0
2015-12-14 15:45:00,35.08,35.17,35.07,35.15,22858.0,35.08,35.17,35.07,35.15,22858.0
2015-12-14 15:50:00,35.15,35.21,35.12,35.2,23143.0,35.15,35.21,35.12,35.2,23143.0
2015-12-14 15:55:00,35.21,35.21,35.16,35.17,72477.0,35.21,35.21,35.16,35.17,72477.0
2015-12-15 09:30:00,35.38,35.46,35.33,35.4,6966.0,35.38,35.46,35.33,35.4,6966.0
2015-12-15 09:35:00,35.34,35.39,35.32,35.38,4587.0,35.34,35.39,35.32,35.38,4587.0
2015-12-15 09:40:00,35.38,35.51,35.38,35.48,9690.0,35.38,35.51,35.38,35.48,9690.0
2015-12-15 09:45:00,35.47,35.75,35.47,35.75,4775.0,35.47,35.75,35.47,35.75,4775.0
2015-12-15 09:50:00,35.72,35.75,35.64,35.71,8145.0,35.72,35.75,35.64,35.71,8145.0
2015-12-15 09:55:00,35.71,35.71,35.65,35.7,5290.0,35.71,35.71,35.65,35.7,5290.0
2015-12-15 10:00:00,35.69,35.69,35.64,35.67,5500.0,35.69,35.69,35.64,35.67,5500.0
2015-12-15 10:05:00,35.68,35.68,35.63,35.63,3000.0,35.68,35.68,35.63,35.63,3000.0
2015-12-15 10:10:00,35.63,35.64,35.6,35.6,2125.0,35.63,35.64,35.6,35.6,2125.0
2015-12-15 10:15:00,35.6,35.6,35.57,35.58,7600.0,35.6,35.6,35.57,35.58,7600.0
2015-12-15 10:20:00,35.56,35.57,35.49,35.52,12660.0,35.56,35.57,35.49,35.52,12660.0
2015-12-15 10:25:00,35.52,35.54,35.5,35.53,10085.0,35.52,35.54,35.5,35.53,10085.0
2015-12-15 10:30:00,35.52,35.54,35.51,35.51,3610.0,35.52,35.54,35.51,35.51,3610.0
2015-12-15 10:35:00,35.51,35.53,35.48,35.51,12080.0,35.51,35.53,35.48,35.51,12080.0
2015-12-15 10:40:00,35.5,35.56,35.5,35.54,2700.0,35.5,35.56,35.5,35.54,2700.0
2015-12-15 10:45:00,35.56,35.62,35.55,35.62,5450.0,35.56,35.62,35.55,35.62,5450.0
2015-12-15 10:50:00,35.62,35.69,35.6,35.69,3980.0,35.62,35.69,35.6,35.69,3980.0
2015-12-15 10:55:00,35.71,35.73,35.67,35.72,7299.0,35.71,35.73,35.67,35.72,7299.0
2015-12-15 11:00:00,35.7,35.71,35.68,35.68,4500.0,35.7,35.71,35.68,35.68,4500.0
2015-12-15 11:05:00,35.68,35.71,35.67,35.69,4859.0,35.68,35.71,35.67,35.69,4859.0
2015-12-15 11:10:00,35.69,35.7,35.65,35.65,4300.0,35.69,35.7,35.65,35.65,4300.0
2015-12-15 11:15:00,35.66,35.69,35.65,35.66,6500.0,35.66,35.69,35.65,35.66,6500.0
2015-12-15 11:20:00,35.66,35.68,35.65,35.65,5360.0,35.66,35.68,35.65,35.65,5360.0
2015-12-15 11:25:00,35.67,35.68,35.66,35.67,5300.0,35.67,35.68,35.66,35.67,5300.0
2015-12-15 11:30:00,35.68,35.68,35.65,35.67,6600.0,35.68,35.68,35.65,35.67,6600.0
2015-12-15 11:35:00,35.66,35.66,35.63,35.65,3517.0,35.66,35.66,35.63,35.65,3517.0
2015-12-15 11:40:00,35.64,35.65,35.52,35.53,8356.0,35.64,35.65,35.52,35.53,8356.0
2015-12-15 11:45:00,35.52,35.54,35.5,35.52,5225.0,35.52,35.54,35.5,35.52,5225.0
2015-12-15 11:50:00,35.55,35.57,35.53,35.56,2900.0,35.55,35.57,35.53,35.56,2900.0
2015-12-15 11:55:00,35.57,35.59,35.56,35.59,2600.0,35.57,35.59,35.56,35.59,2600.0
2015-12-15 12:00:00,35.59,35.65,35.58,35.64,2300.0,35.59,35.65,35.58,35.64,2300.0
2015-12-15 12:05:00,35.65,35.72,35.65,35.71,4700.0,35.65,35.72,35.65,35.71,4700.0
2015-12-15 12:10:00,35.69,35.71,35.66,35.67,3800.0,35.69,35.71,35.66,35.67,3800.0
2015-12-15 12:15:00,35.68,35.7,35.67,35.69,3554.0,35.68,35.7,35.67,35.69,3554.0
2015-12-15 12:20:00,35.69,35.73,35.69,35.72,3600.0,35.69,35.73,35.69,35.72,3600.0
2015-12-15 12:25:00,35.72,35.74,35.71,35.72,3010.0,35.72,35.74,35.71,35.72,3010.0
2015-12-15 12:30:00,35.72,35.79,35.72,35.78,9650.0,35.72,35.79,35.72,35.78,9650.0
2015-12-15 12:35:00,35.77,35.81,35.77,35.79,3574.0,35.77,35.81,35.77,35.79,3574.0
2015-12-15 12:40:00,35.78,35.8,35.78,35.79,4580.0,35.78,35.8,35.78,35.79,4580.0
2015-12-15 12:45:00,35.79,35.81,35.78,35.81,5827.0,35.79,35.81,35.78,35.81,5827.0
2015-12-15 12:50:00,35.83,35.85,35.83,35.85,2100.0,35.83,35.85,35.83,35.85,2100.0
2015-12-15 12:55:00,35.85,35.88,35.84,35.87,7597.0,35.85,35.88,35.84,35.87,7597.0
2015-12-15 13:00:00,35.88,35.88,35.83,35.83,5200.0,35.88,35.88,35.83,35.83,5200.0
2015-12-15 13:05:00,35.83,35.84,35.83,35.84,3100.0,35.83,35.84,35.83,35.84,3100.0
2015-12-15 13:10:00,35.83,35.83,35.79,35.81,7964.0,35.83,35.83,35.79,35.81,7964.0
2015-12-15 13:15:00,35.81,35.87,35.8,35.87,4963.0,35.81,35.87,35.8,35.87,4963.0
2015-12-15 13:20:00,35.87,35.94,35.87,35.93,7996.0,35.87,35.94,35.87,35.93,7996.0
2015-12-15 13:25:00,35.94,35.99,35.9,35.91,24475.0,35.94,35.99,35.9,35.91,24475.0
2015-12-15 13:30:00,35.9,35.93,35.89,35.91,5996.0,35.9,35.93,35.89,35.91,5996.0
2015-12-15 13:35:00,35.9,35.93,35.9,35.92,6479.0,35.9,35.93,35.9,35.92,6479.0
2015-12-15 13:40:00,35.93,35.93,35.87,35.9,6757.0,35.93,35.93,35.87,35.9,6757.0
2015-12-15 13:45:00,35.91,35.91,35.87,35.87,3300.0,35.91,35.91,35.87,35.87,3300.0
2015-12-15 13:50:00,35.87,35.98,35.87,35.98,13427.0,35.87,35.98,35.87,35.98,13427.0
2015-12-15 13:55:00,35.98,36.05,35.98,36.03,8846.0,35.98,36.05,35.98,36.03,8846.0
2015-12-15 14:00:00,36.02,36.03,35.97,36.02,6560.0,36.02,36.03,35.97,36.02,6560.0
2015-12-15 14:05:00,36.02,36.06,36.01,36.02,5100.0,36.02,36.06,36.01,36.02,5100.0
2015-12-15 14:10:00,36.02,36.05,36.01,36.02,5250.0,36.02,36.05,36.01,36.02,5250.0
2015-12-15 14:15:00,36.04,36.08,36.03,36.06,9593.0,36.04,36.08,36.03,36.06,9593.0
2015-12-15 14:20:00,36.07,36.08,36.04,36.05,3700.0,36.07,36.08,36.04,36.05,3700.0
2015-12-15 14:25:00,36.05,36.06,36.02,36.02,4407.0,36.05,36.06,36.02,36.02,4407.0
2015-12-15 14:30:00,36.02,36.06,36.02,36.04,6627.0,36.02,36.06,36.02,36.04,6627.0
2015-12-15 14:35:00,36.05,36.06,36.03,36.04,7300.0,36.05,36.06,36.03,36.04,7300.0
2015-12-15 14:40:00,36.03,36.05,36.02,36.05,4328.0,36.03,36.05,36.02,36.05,4328.0
2015-12-15 14:45:00,36.04,36.07,36.04,36.04,4600.0,36.04,36.07,36.04,36.04,4600.0
2015-12-15 14:50:00,36.04,36.12,36.04,36.12,7264.0,36.04,36.12,36.04,36.12,7264.0
2015-12-15 14:55:00,36.11,36.12,36.07,36.08,7340.0,36.11,36.12,36.07,36.08,7340.0
2015-12-15 15:00:00,36.08,36.1,36.04,36.05,11716.0,36.08,36.1,36.04,36.05,11716.0
2015-12-15 15:05:00,36.04,36.04,35.97,35.97,11058.0,36.04,36.04,35.97,35.97,11058.0
2015-12-15 15:10:00,35.96,35.96,35.9,35.92,6500.0,35.96,35.96,35.9,35.92,6500.0
2015-12-15 15:15:00,35.93,35.95,35.91,35.95,3900.0,35.93,35.95,35.91,35.95,3900.0
2015-12-15 15:20:00,35.95,35.96,35.91,35.93,6747.0,35.95,35.96,35.91,35.93,6747.0
2015-12-15 15:25:00,35.93,35.95,35.92,35.92,4600.0,35.93,35.95,35.92,35.92,4600.0
2015-12-15 15:30:00,35.91,35.91,35.89,35.89,6810.0,35.91,35.91,35.89,35.89,6810.0
2015-12-15 15:35:00,35.88,35.88,35.82,35.88,16853.0,35.88,35.88,35.82,35.88,16853.0
2015-12-15 15:40:00,35.89,35.94,35.86,35.93,21901.0,35.89,35.94,35.86,35.93,21901.0
2015-12-15 15:45:00,35.92,35.98,35.91,35.97,22500.0,35.92,35.98,35.91,35.97,22500.0
2015-12-15 15:50:00,35.96,35.97,35.91,35.93,18503.0,35.96,35.97,35.91,35.93,18503.0
2015-12-15 15:55:00,35.93,36.03,35.93,36.02,144139.0,35.93,36.03,35.93,36.02,144139.0
2015-12-16 09:30:00,36.3,36.55,36.3,36.48,12939.0,36.3,36.55,36.3,36.48,12939.0
2015-12-16 09:35:00,36.41,36.41,36.26,36.27,9896.0,36.41,36.41,36.26,36.27,9896.0
2015-12-16 09:40:00,36.23,36.31,36.22,36.28,5201.0,36.23,36.31,36.22,36.28,5201.0
2015-12-16 09:45:00,36.26,36.34,36.24,36.26,5629.0,36.26,36.34,36.24,36.26,5629.0
2015-12-16 09:50:00,36.27,36.38,36.26,36.38,3353.0,36.27,36.38,36.26,36.38,3353.0
2015-12-16 09:55:00,36.37,36.37,36.13,36.14,25447.0,36.37,36.37,36.13,36.14,25447.0
2015-12-16 10:00:00,36.16,36.22,36.14,36.14,18067.0,36.16,36.22,36.14,36.14,18067.0
2015-12-16 10:05:00,36.13,36.13,36.07,36.09,9370.0,36.13,36.13,36.07,36.09,9370.0
2015-12-16 10:10:00,36.06,36.09,36.02,36.09,7726.0,36.06,36.09,36.02,36.09,7726.0
2015-12-16 10:15:00,36.12,36.13,36.04,36.1,5750.0,36.12,36.13,36.04,36.1,5750.0
2015-12-16 10:20:00,36.08,36.11,36.08,36.11,2300.0,36.08,36.11,36.08,36.11,2300.0
2015-12-16 10:25:00,36.11,36.13,36.08,36.08,4000.0,36.11,36.13,36.08,36.08,4000.0
2015-12-16 10:30:00,36.07,36.11,36.05,36.11,13180.0,36.07,36.11,36.05,36.11,13180.0
2015-12-16 10:35:00,36.09,36.09,35.98,36.02,5626.0,36.09,36.09,35.98,36.02,5626.0
2015-12-16 10:40:00,36.0,36.04,35.98,36.04,5100.0,36.0,36.04,35.98,36.04,5100.0
2015-12-16 10:45:00,36.04,36.06,36.01,36.05,7467.0,36.04,36.06,36.01,36.05,7467.0
2015-12-16 10:50:00,36.05,36.06,35.98,35.98,5200.0,36.05,36.06,35.98,35.98,5200.0
2015-12-16 10:55:00,35.98,35.98,35.93,35.95,3000.0,35.98,35.98,35.93,35.95,3000.0
2015-12-16 11:00:00,35.93,35.96,35.93,35.95,4450.0,35.93,35.96,35.93,35.95,4450.0
2015-12-16 11:05:00,35.94,35.95,35.93,35.94,3710.0,35.94,35.95,35.93,35.94,3710.0
2015-12-16 11:10:00,35.93,35.95,35.91,35.94,11435.0,35.93,35.95,35.91,35.94,11435.0
2015-12-16 11:15:00,35.95,35.95,35.86,35.86,4611.0,35.95,35.95,35.86,35.86,4611.0
2015-12-16 11:20:00,35.87,35.87,35.84,35.85,1900.0,35.87,35.87,35.84,35.85,1900.0
2015-12-16 11:25:00,35.85,35.92,35.85,35.9,5080.0,35.85,35.92,35.85,35.9,5080.0
2015-12-16 11:30:00,35.89,35.92,35.89,35.9,3400.0,35.89,35.92,35.89,35.9,3400.0
2015-12-16 11:35:00,35.9,35.92,35.89,35.9,4600.0,35.9,35.92,35.89,35.9,4600.0
2015-12-16 11:40:00,35.89,35.9,35.86,35.87,3900.0,35.89,35.9,35.86,35.87,3900.0
2015-12-16 11:45:00,35.86,35.87,35.85,35.87,2900.0,35.86,35.87,35.85,35.87,2900.0
2015-12-16 11:50:00,35.87,35.87,35.8,35.82,4429.0,35.87,35.87,35.8,35.82,4429.0
2015-12-16 11:55:00,35.82,35.84,35.8,35.8,2800.0,35.82,35.84,35.8,35.8,2800.0
2015-12-16 12:00:00,35.81,35.89,35.81,35.89,7298.0,35.81,35.89,35.81,35.89,7298.0
2015-12-16 12:05:00,35.9,35.9,35.86,35.86,2200.0,35.9,35.9,35.86,35.86,2200.0
2015-12-16 12:10:00,35.86,35.91,35.86,35.91,4900.0,35.86,35.91,35.86,35.91,4900.0
2015-12-16 12:15:00,35.92,35.93,35.83,35.84,8723.0,35.92,35.93,35.83,35.84,8723.0
2015-12-16 12:20:00,35.82,35.9,35.82,35.9,2058.0,35.82,35.9,35.82,35.9,2058.0
2015-12-16 12:25:00,35.88,35.88,35.84,35.84,3050.0,35.88,35.88,35.84,35.84,3050.0
2015-12-16 12:30:00,35.83,35.83,35.81,35.83,2298.0,35.83,35.83,35.81,35.83,2298.0
2015-12-16 12:35:00,35.84,35.85,35.8,35.83,2400.0,35.84,35.85,35.8,35.83,2400.0
2015-12-16 12:40:00,35.81,35.82,35.77,35.8,1800.0,35.81,35.82,35.77,35.8,1800.0
2015-12-16 12:45:00,35.79,35.81,35.73,35.73,5419.0,35.79,35.81,35.73,35.73,5419.0
2015-12-16 12:50:00,35.75,35.78,35.7,35.7,14293.0,35.75,35.78,35.7,35.7,14293.0
2015-12-16 12:55:00,35.68,35.68,35.64,35.65,3823.0,35.68,35.68,35.64,35.65,3823.0
2015-12-16 13:00:00,35.64,35.64,35.61,35.62,2830.0,35.64,35.64,35.61,35.62,2830.0
2015-12-16 13:05:00,35.61,35.67,35.61,35.65,2800.0,35.61,35.67,35.61,35.65,2800.0
2015-12-16 13:10:00,35.66,35.67,35.64,35.64,2000.0,35.66,35.67,35.64,35.64,2000.0
2015-12-16 13:15:00,35.63,35.65,35.63,35.65,1700.0,35.63,35.65,35.63,35.65,1700.0
2015-12-16 13:20:00,35.64,35.7,35.64,35.7,2400.0,35.64,35.7,35.64,35.7,2400.0
2015-12-16 13:25:00,35.7,35.7,35.65,35.67,2700.0,35.7,35.7,35.65,35.67,2700.0
2015-12-16 13:30:00,35.66,35.67,35.6,35.62,5059.0,35.66,35.67,35.6,35.62,5059.0
2015-12-16 13:35:00,35.61,35.62,35.59,35.59,1719.0,35.61,35.62,35.59,35.59,1719.0
2015-12-16 13:40:00,35.6,35.63,35.59,35.62,4786.0,35.6,35.63,35.59,35.62,4786.0
2015-12-16 13:45:00,35.6,35.62,35.58,35.6,14529.0,35.6,35.62,35.58,35.6,14529.0
2015-12-16 13:50:00,35.6,35.62,35.56,35.58,15800.0,35.6,35.62,35.56,35.58,15800.0
2015-12-16 13:55:00,35.6,35.67,35.58,35.63,12136.0,35.6,35.67,35.58,35.63,12136.0
2015-12-16 14:00:00,35.61,35.73,35.48,35.73,11770.0,35.61,35.73,35.48,35.73,11770.0
2015-12-16 14:05:00,35.7,35.83,35.69,35.83,9410.0,35.7,35.83,35.69,35.83,9410.0
2015-12-16 14:10:00,35.86,35.86,35.73,35.79,2200.0,35.86,35.86,35.73,35.79,2200.0
2015-12-16 14:15:00,35.75,35.81,35.74,35.74,3662.0,35.75,35.81,35.74,35.74,3662.0
2015-12-16 14:20:00,35.74,35.78,35.7,35.76,4100.0,35.74,35.78,35.7,35.76,4100.0
2015-12-16 14:25:00,35.74,35.77,35.73,35.76,3370.0,35.74,35.77,35.73,35.76,3370.0
2015-12-16 14:30:00,35.78,35.78,35.68,35.77,5000.0,35.78,35.78,35.68,35.77,5000.0
2015-12-16 14:35:00,35.77,35.81,35.76,35.78,2663.0,35.77,35.81,35.76,35.78,2663.0
2015-12-16 14:40:00,35.76,35.79,35.73,35.76,7800.0,35.76,35.79,35.73,35.76,7800.0
2015-12-16 14:45:00,35.75,35.87,35.73,35.87,4845.0,35.75,35.87,35.73,35.87,4845.0
2015-12-16 14:50:00,35.86,35.96,35.86,35.96,4492.0,35.86,35.96,35.86,35.96,4492.0
2015-12-16 14:55:00,35.96,36.05,35.95,36.05,7897.0,35.96,36.05,35.95,36.05,7897.0
2015-12-16 15:00:00,36.06,36.07,36.0,36.03,7305.0,36.06,36.07,36.0,36.03,7305.0
2015-12-16 15:05:00,36.04,36.05,35.98,35.98,8157.0,36.04,36.05,35.98,35.98,8157.0
2015-12-16 15:10:00,35.98,36.05,35.98,36.04,7901.0,35.98,36.05,35.98,36.04,7901.0
2015-12-16 15:15:00,36.05,36.1,36.04,36.09,8400.0,36.05,36.1,36.04,36.09,8400.0
2015-12-16 15:20:00,36.09,36.15,36.09,36.14,8735.0,36.09,36.15,36.09,36.14,8735.0
2015-12-16 15:25:00,36.14,36.21,36.13,36.21,10198.0,36.14,36.21,36.13,36.21,10198.0
2015-12-16 15:30:00,36.22,36.25,36.18,36.22,22400.0,36.22,36.25,36.18,36.22,22400.0
2015-12-16 15:35:00,36.22,36.28,36.22,36.27,7229.0,36.22,36.28,36.22,36.27,7229.0
2015-12-16 15:40:00,36.27,36.28,36.22,36.23,11234.0,36.27,36.28,36.22,36.23,11234.0
2015-12-16 15:45:00,36.23,36.28,36.23,36.24,16127.0,36.23,36.28,36.23,36.24,16127.0
2015-12-16 15:50:00,36.25,36.28,36.2,36.22,18701.0,36.25,36.28,36.2,36.22,18701.0
2015-12-16 15:55:00,36.22,36.25,36.2,36.23,38693.0,36.22,36.25,36.2,36.23,38693.0
2015-12-17 09:30:00,36.48,36.58,36.3,36.58,28843.0,36.48,36.58,36.3,36.58,28843.0
2015-12-17 09:35:00,36.55,36.81,36.52,36.78,40068.0,36.55,36.81,36.52,36.78,40068.0
2015-12-17 09:40:00,36.8,36.94,36.78,36.87,13925.0,36.8,36.94,36.78,36.87,13925.0
2015-12-17 09:45:00,36.87,36.93,36.73,36.75,28791.0,36.87,36.93,36.73,36.75,28791.0
2015-12-17 09:50:00,36.76,36.76,36.66,36.69,26019.0,36.76,36.76,36.66,36.69,26019.0
2015-12-17 09:55:00,36.69,36.81,36.69,36.73,18211.0,36.69,36.81,36.69,36.73,18211.0
2015-12-17 10:00:00,36.73,36.73,36.66,36.7,9090.0,36.73,36.73,36.66,36.7,9090.0
2015-12-17 10:05:00,36.71,36.73,36.69,36.71,14699.0,36.71,36.73,36.69,36.71,14699.0
2015-12-17 10:10:00,36.71,36.88,36.7,36.87,12378.0,36.71,36.88,36.7,36.87,12378.0
2015-12-17 10:15:00,36.87,36.89,36.7,36.72,15730.0,36.87,36.89,36.7,36.72,15730.0
2015-12-17 10:20:00,36.72,36.78,36.66,36.66,5173.0,36.72,36.78,36.66,36.66,5173.0
2015-12-17 10:25:00,36.65,36.67,36.58,36.61,8483.0,36.65,36.67,36.58,36.61,8483.0
2015-12-17 10:30:00,36.62,36.67,36.61,36.67,4500.0,36.62,36.67,36.61,36.67,4500.0
2015-12-17 10:35:00,36.67,36.7,36.59,36.61,8730.0,36.67,36.7,36.59,36.61,8730.0
2015-12-17 10:40:00,36.62,36.64,36.55,36.55,11128.0,36.62,36.64,36.55,36.55,11128.0
2015-12-17 10:45:00,36.54,36.54,36.41,36.43,9672.0,36.54,36.54,36.41,36.43,9672.0
2015-12-17 10:50:00,36.4,36.4,36.29,36.3,3378.0,36.4,36.4,36.29,36.3,3378.0
2015-12-17 10:55:00,36.3,36.31,36.26,36.3,15101.0,36.3,36.31,36.26,36.3,15101.0
2015-12-17 11:00:00,36.3,36.36,36.29,36.36,8271.0,36.3,36.36,36.29,36.36,8271.0
2015-12-17 11:05:00,36.36,36.37,36.32,36.34,8024.0,36.36,36.37,36.32,36.34,8024.0
2015-12-17 11:10:00,36.33,36.38,36.32,36.38,11203.0,36.33,36.38,36.32,36.38,11203.0
2015-12-17 11:15:00,36.36,36.36,36.25,36.25,9300.0,36.36,36.36,36.25,36.25,9300.0
2015-12-17 11:20:00,36.26,36.26,36.15,36.15,7130.0,36.26,36.26,36.15,36.15,7130.0
2015-12-17 11:25:00,36.17,36.2,36.16,36.2,6675.0,36.17,36.2,36.16,36.2,6675.0
2015-12-17 11:30:00,36.19,36.23,36.16,36.23,9393.0,36.19,36.23,36.16,36.23,9393.0
2015-12-17 11:35:00,36.22,36.33,36.22,36.33,5283.0,36.22,36.33,36.22,36.33,5283.0
2015-12-17 11:40:00,36.35,36.42,36.34,36.36,4000.0,36.35,36.42,36.34,36.36,4000.0
2015-12-17 11:45:00,36.35,36.37,36.31,36.36,3133.0,36.35,36.37,36.31,36.36,3133.0
2015-12-17 11:50:00,36.34,36.37,36.29,36.35,9815.0,36.34,36.37,36.29,36.35,9815.0
2015-12-17 11:55:00,36.34,36.39,36.33,36.37,3676.0,36.34,36.39,36.33,36.37,3676.0
2015-12-17 12:00:00,36.37,36.37,36.28,36.29,4295.0,36.37,36.37,36.28,36.29,4295.0
2015-12-17 12:05:00,36.29,36.31,36.26,36.27,2475.0,36.29,36.31,36.26,36.27,2475.0
2015-12-17 12:10:00,36.28,36.33,36.28,36.32,4710.0,36.28,36.33,36.28,36.32,4710.0
2015-12-17 12:15:00,36.33,36.45,36.33,36.43,6993.0,36.33,36.45,36.33,36.43,6993.0
2015-12-17 12:20:00,36.44,36.45,36.36,36.38,15655.0,36.44,36.45,36.36,36.38,15655.0
2015-12-17 12:25:00,36.38,36.4,36.34,36.36,12024.0,36.38,36.4,36.34,36.36,12024.0
2015-12-17 12:30:00,36.36,36.4,36.35,36.36,8000.0,36.36,36.4,36.35,36.36,8000.0
2015-12-17 12:35:00,36.35,36.35,36.25,36.29,6400.0,36.35,36.35,36.25,36.29,6400.0
2015-12-17 12:40:00,36.28,36.29,36.18,36.25,16260.0,36.28,36.29,36.18,36.25,16260.0
2015-12-17 12:45:00,36.26,36.29,36.23,36.26,7700.0,36.26,36.29,36.23,36.26,7700.0
2015-12-17 12:50:00,36.25,36.29,36.25,36.26,4360.0,36.25,36.29,36.25,36.26,4360.0
2015-12-17 12:55:00,36.26,36.27,36.19,36.25,4964.0,36.26,36.27,36.19,36.25,4964.0
2015-12-17 13:00:00,36.24,36.28,36.2,36.27,4400.0,36.24,36.28,36.2,36.27,4400.0
2015-12-17 13:05:00,36.28,36.29,36.25,36.28,4160.0,36.28,36.29,36.25,36.28,4160.0
2015-12-17 13:10:00,36.22,36.31,36.22,36.3,1500.0,36.22,36.31,36.22,36.3,1500.0
2015-12-17 13:15:00,36.3,36.31,36.23,36.26,4183.0,36.3,36.31,36.23,36.26,4183.0
2015-12-17 13:20:00,36.25,36.27,36.17,36.26,10001.0,36.25,36.27,36.17,36.26,10001.0
2015-12-17 13:25:00,36.25,36.26,36.18,36.18,6820.0,36.25,36.26,36.18,36.18,6820.0
2015-12-17 13:30:00,36.19,36.19,36.17,36.18,3900.0,36.19,36.19,36.17,36.18,3900.0
2015-12-17 13:35:00,36.18,36.19,36.17,36.19,2650.0,36.18,36.19,36.17,36.19,2650.0
2015-12-17 13:40:00,36.2,36.25,36.19,36.23,10789.0,36.2,36.25,36.19,36.23,10789.0
2015-12-17 13:45:00,36.23,36.25,36.22,36.22,16700.0,36.23,36.25,36.22,36.22,16700.0
2015-12-17 13:50:00,36.22,36.26,36.22,36.25,14999.0,36.22,36.26,36.22,36.25,14999.0
2015-12-17 13:55:00,36.26,36.34,36.26,36.28,13937.0,36.26,36.34,36.26,36.28,13937.0
2015-12-17 14:00:00,36.28,36.29,36.25,36.27,2300.0,36.28,36.29,36.25,36.27,2300.0
2015-12-17 14:05:00,36.28,36.28,36.22,36.22,2362.0,36.28,36.28,36.22,36.22,2362.0
2015-12-17 14:10:00,36.19,36.2,36.14,36.17,8691.0,36.19,36.2,36.14,36.17,8691.0
2015-12-17 14:15:00,36.17,36.2,36.16,36.16,5983.0,36.17,36.2,36.16,36.16,5983.0
2015-12-17 14:20:00,36.17,36.17,36.13,36.13,4100.0,36.17,36.17,36.13,36.13,4100.0
2015-12-17 14:25:00,36.14,36.2,36.1,36.11,5166.0,36.14,36.2,36.1,36.11,5166.0
2015-12-17 14:30:00,36.11,36.13,36.07,36.09,7195.0,36.11,36.13,36.07,36.09,7195.0
2015-12-17 14:35:00,36.09,36.13,36.08,36.08,5383.0,36.09,36.13,36.08,36.08,5383.0
2015-12-17 14:40:00,36.05,36.08,36.04,36.08,2865.0,36.05,36.08,36.04,36.08,2865.0
2015-12-17 14:45:00,36.08,36.09,36.01,36.01,9445.0,36.08,36.09,36.01,36.01,9445.0
2015-12-17 14:50:00,36.02,36.02,35.97,36.01,5702.0,36.02,36.02,35.97,36.01,5702.0
2015-12-17 14:55:00,36.02,36.03,35.98,36.01,11900.0,36.02,36.03,35.98,36.01,11900.0
2015-12-17 15:00:00,36.01,36.01,35.93,35.95,11216.0,36.01,36.01,35.93,35.95,11216.0
2015-12-17 15:05:00,35.95,35.99,35.93,35.95,10943.0,35.95,35.99,35.93,35.95,10943.0
2015-12-17 15:10:00,35.95,35.96,35.91,35.91,5100.0,35.95,35.96,35.91,35.91,5100.0
2015-12-17 15:15:00,35.91,35.95,35.88,35.89,11025.0,35.91,35.95,35.88,35.89,11025.0
2015-12-17 15:20:00,35.89,35.9,35.87,35.9,17146.0,35.89,35.9,35.87,35.9,17146.0
2015-12-17 15:25:00,35.9,35.95,35.89,35.94,6700.0,35.9,35.95,35.89,35.94,6700.0
2015-12-17 15:30:00,35.94,35.98,35.88,35.98,12122.0,35.94,35.98,35.88,35.98,12122.0
2015-12-17 15:35:00,35.99,36.03,35.99,36.0,8599.0,35.99,36.03,35.99,36.0,8599.0
2015-12-17 15:40:00,36.01,36.02,35.94,35.96,15327.0,36.01,36.02,35.94,35.96,15327.0
2015-12-17 15:45:00,35.96,35.97,35.94,35.95,13626.0,35.96,35.97,35.94,35.95,13626.0
2015-12-17 15:50:00,35.95,35.95,35.87,35.91,39272.0,35.95,35.95,35.87,35.91,39272.0
2015-12-17 15:55:00,35.9,35.91,35.85,35.85,41013.0,35.9,35.91,35.85,35.85,41013.0
2015-12-18 09:30:00,35.7,35.79,35.53,35.78,155349.0,35.7,35.79,35.53,35.78,155349.0
2015-12-18 09:35:00,35.71,35.71,35.54,35.55,3550.0,35.71,35.71,35.54,35.55,3550.0
2015-12-18 09:40:00,35.55,35.59,35.5,35.53,5678.0,35.55,35.59,35.5,35.53,5678.0
2015-12-18 09:45:00,35.53,35.58,35.51,35.54,14515.0,35.53,35.58,35.51,35.54,14515.0
2015-12-18 09:50:00,35.52,35.57,35.48,35.48,5030.0,35.52,35.57,35.48,35.48,5030.0
2015-12-18 09:55:00,35.48,35.53,35.42,35.44,27586.0,35.48,35.53,35.42,35.44,27586.0
2015-12-18 10:00:00,35.44,35.5,35.38,35.38,5401.0,35.44,35.5,35.38,35.38,5401.0
2015-12-18 10:05:00,35.32,35.32,35.24,35.24,4564.0,35.32,35.32,35.24,35.24,4564.0
2015-12-18 10:10:00,35.25,35.35,35.25,35.35,8223.0,35.25,35.35,35.25,35.35,8223.0
2015-12-18 10:15:00,35.36,35.49,35.36,35.43,8653.0,35.36,35.49,35.36,35.43,8653.0
2015-12-18 10:20:00,35.45,35.58,35.45,35.57,8058.0,35.45,35.58,35.45,35.57,8058.0
2015-12-18 10:25:00,35.55,35.55,35.51,35.53,3700.0,35.55,35.55,35.51,35.53,3700.0
2015-12-18 10:30:00,35.54,35.55,35.37,35.39,9171.0,35.54,35.55,35.37,35.39,9171.0
2015-12-18 10:35:00,35.44,35.5,35.4,35.44,10600.0,35.44,35.5,35.4,35.44,10600.0
2015-12-18 10:40:00,35.43,35.51,35.4,35.44,5700.0,35.43,35.51,35.4,35.44,5700.0
2015-12-18 10:45:00,35.44,35.49,35.4,35.4,8320.0,35.44,35.49,35.4,35.4,8320.0
2015-12-18 10:50:00,35.4,35.42,35.35,35.39,16033.0,35.4,35.42,35.35,35.39,16033.0
2015-12-18 10:55:00,35.39,35.45,35.37,35.43,12700.0,35.39,35.45,35.37,35.43,12700.0
2015-12-18 11:00:00,35.44,35.52,35.42,35.52,16001.0,35.44,35.52,35.42,35.52,16001.0
2015-12-18 11:05:00,35.49,35.51,35.41,35.44,15975.0,35.49,35.51,35.41,35.44,15975.0
2015-12-18 11:10:00,35.44,35.46,35.41,35.44,30704.0,35.44,35.46,35.41,35.44,30704.0
2015-12-18 11:15:00,35.44,35.44,35.38,35.38,4000.0,35.44,35.44,35.38,35.38,4000.0
2015-12-18 11:20:00,35.38,35.38,35.32,35.35,3450.0,35.38,35.38,35.32,35.35,3450.0
2015-12-18 11:25:00,35.34,35.4,35.32,35.32,4023.0,35.34,35.4,35.32,35.32,4023.0
2015-12-18 11:30:00,35.33,35.39,35.31,35.32,6423.0,35.33,35.39,35.31,35.32,6423.0
2015-12-18 11:35:00,35.31,35.32,35.27,35.32,5961.0,35.31,35.32,35.27,35.32,5961.0
2015-12-18 11:40:00,35.38,35.4,35.3,35.31,2900.0,35.38,35.4,35.3,35.31,2900.0
2015-12-18 11:45:00,35.31,35.32,35.29,35.29,4399.0,35.31,35.32,35.29,35.29,4399.0
2015-12-18 11:50:00,35.31,35.32,35.26,35.26,10853.0,35.31,35.32,35.26,35.26,10853.0
2015-12-18 11:55:00,35.27,35.31,35.26,35.3,4100.0,35.27,35.31,35.26,35.3,4100.0
2015-12-18 12:00:00,35.3,35.35,35.27,35.29,8390.0,35.3,35.35,35.27,35.29,8390.0
2015-12-18 12:05:00,35.28,35.34,35.25,35.31,14300.0,35.28,35.34,35.25,35.31,14300.0
2015-12-18 12:10:00,35.3,35.36,35.29,35.34,4800.0,35.3,35.36,35.29,35.34,4800.0
2015-12-18 12:15:00,35.35,35.35,35.25,35.26,3150.0,35.35,35.35,35.25,35.26,3150.0
2015-12-18 12:20:00,35.28,35.31,35.28,35.29,2900.0,35.28,35.31,35.28,35.29,2900.0
2015-12-18 12:25:00,35.3,35.33,35.29,35.29,3416.0,35.3,35.33,35.29,35.29,3416.0
2015-12-18 12:30:00,35.3,35.3,35.25,35.27,4400.0,35.3,35.3,35.25,35.27,4400.0
2015-12-18 12:35:00,35.27,35.28,35.18,35.2,7079.0,35.27,35.28,35.18,35.2,7079.0
2015-12-18 12:40:00,35.19,35.28,35.18,35.27,4000.0,35.19,35.28,35.18,35.27,4000.0
2015-12-18 12:45:00,35.25,35.28,35.18,35.18,3700.0,35.25,35.28,35.18,35.18,3700.0
2015-12-18 12:50:00,35.18,35.18,35.11,35.12,2840.0,35.18,35.18,35.11,35.12,2840.0
2015-12-18 12:55:00,35.13,35.16,35.08,35.09,6325.0,35.13,35.16,35.08,35.09,6325.0
2015-12-18 13:00:00,35.08,35.15,35.08,35.13,3900.0,35.08,35.15,35.08,35.13,3900.0
2015-12-18 13:05:00,35.12,35.26,35.12,35.26,5200.0,35.12,35.26,35.12,35.26,5200.0
2015-12-18 13:10:00,35.24,35.24,35.2,35.2,1400.0,35.24,35.24,35.2,35.2,1400.0
2015-12-18 13:15:00,35.22,35.29,35.18,35.24,15342.0,35.22,35.29,35.18,35.24,15342.0
2015-12-18 13:20:00,35.23,35.25,35.17,35.23,4896.0,35.23,35.25,35.17,35.23,4896.0
2015-12-18 13:25:00,35.23,35.27,35.23,35.25,3500.0,35.23,35.27,35.23,35.25,3500.0
2015-12-18 13:30:00,35.24,35.29,35.24,35.28,9602.0,35.24,35.29,35.24,35.28,9602.0
2015-12-18 13:35:00,35.27,35.29,35.21,35.21,5157.0,35.27,35.29,35.21,35.21,5157.0
2015-12-18 13:40:00,35.21,35.32,35.21,35.28,4000.0,35.21,35.32,35.21,35.28,4000.0
2015-12-18 13:45:00,35.29,35.31,35.23,35.24,12568.0,35.29,35.31,35.23,35.24,12568.0
2015-12-18 13:50:00,35.24,35.25,35.22,35.23,4150.0,35.24,35.25,35.22,35.23,4150.0
2015-12-18 13:55:00,35.23,35.3,35.23,35.27,2850.0,35.23,35.3,35.23,35.27,2850.0
2015-12-18 14:00:00,35.29,35.33,35.28,35.32,2600.0,35.29,35.33,35.28,35.32,2600.0
2015-12-18 14:05:00,35.31,35.36,35.3,35.33,4900.0,35.31,35.36,35.3,35.33,4900.0
2015-12-18 14:10:00,35.31,35.33,35.27,35.28,3600.0,35.31,35.33,35.27,35.28,3600.0
2015-12-18 14:15:00,35.31,35.31,35.23,35.23,11262.0,35.31,35.31,35.23,35.23,11262.0
2015-12-18 14:20:00,35.23,35.28,35.22,35.24,5300.0,35.23,35.28,35.22,35.24,5300.0
2015-12-18 14:25:00,35.24,35.28,35.23,35.26,7600.0,35.24,35.28,35.23,35.26,7600.0
2015-12-18 14:30:00,35.26,35.27,35.21,35.26,5505.0,35.26,35.27,35.21,35.26,5505.0
2015-12-18 14:35:00,35.26,35.27,35.23,35.27,3735.0,35.26,35.27,35.23,35.27,3735.0
2015-12-18 14:40:00,35.25,35.25,35.17,35.19,5135.0,35.25,35.25,35.17,35.19,5135.0
2015-12-18 14:45:00,35.19,35.2,35.17,35.18,5171.0,35.19,35.2,35.17,35.18,5171.0
2015-12-18 14:50:00,35.18,35.2,35.15,35.16,10842.0,35.18,35.2,35.15,35.16,10842.0
2015-12-18 14:55:00,35.16,35.17,35.15,35.15,6638.0,35.16,35.17,35.15,35.15,6638.0
2015-12-18 15:00:00,35.15,35.18,35.09,35.1,17698.0,35.15,35.18,35.09,35.1,17698.0
2015-12-18 15:05:00,35.1,35.11,35.07,35.09,20285.0,35.1,35.11,35.07,35.09,20285.0
2015-12-18 15:10:00,35.09,35.09,34.99,35.0,14971.0,35.09,35.09,34.99,35.0,14971.0
2015-12-18 15:15:00,35.0,35.0,34.96,34.98,9050.0,35.0,35.0,34.96,34.98,9050.0
2015-12-18 15:20:00,34.96,34.97,34.9,34.91,7100.0,34.96,34.97,34.9,34.91,7100.0
2015-12-18 15:25:00,34.91,35.0,34.91,34.95,15341.0,34.91,35.0,34.91,34.95,15341.0
2015-12-18 15:30:00,34.97,35.02,34.94,35.0,9819.0,34.97,35.02,34.94,35.0,9819.0
2015-12-18 15:35:00,35.01,35.03,34.97,34.97,16400.0,35.01,35.03,34.97,34.97,16400.0
2015-12-18 15:40:00,34.98,35.04,34.97,35.04,46965.0,34.98,35.04,34.97,35.04,46965.0
2015-12-18 15:45:00,35.05,35.05,34.95,34.96,22837.0,35.05,35.05,34.95,34.96,22837.0
2015-12-18 15:50:00,34.95,34.95,34.81,34.81,100328.0,34.95,34.95,34.81,34.81,100328.0
2015-12-18 15:55:00,34.8,34.86,34.74,34.77,294220.0,34.8,34.86,34.74,34.77,294220.0
2015-12-21 09:30:00,35.33,35.62,35.33,35.39,22012.0,35.33,35.62,35.33,35.39,22012.0
2015-12-21 09:35:00,35.44,35.48,35.37,35.38,10441.0,35.44,35.48,35.37,35.38,10441.0
2015-12-21 09:40:00,35.3,35.57,35.3,35.57,18875.0,35.3,35.57,35.3,35.57,18875.0
2015-12-21 09:45:00,35.51,35.57,35.49,35.57,4208.0,35.51,35.57,35.49,35.57,4208.0
2015-12-21 09:50:00,35.58,35.63,35.48,35.53,8845.0,35.58,35.63,35.48,35.53,8845.0
2015-12-21 09:55:00,35.54,35.56,35.41,35.42,10700.0,35.54,35.56,35.41,35.42,10700.0
2015-12-21 10:00:00,35.41,35.47,35.39,35.4,5211.0,35.41,35.47,35.39,35.4,5211.0
2015-12-21 10:05:00,35.4,35.46,35.39,35.41,4200.0,35.4,35.46,35.39,35.41,4200.0
2015-12-21 10:10:00,35.41,35.41,35.3,35.32,6455.0,35.41,35.41,35.3,35.32,6455.0
2015-12-21 10:15:00,35.3,35.37,35.27,35.27,3276.0,35.3,35.37,35.27,35.27,3276.0
2015-12-21 10:20:00,35.25,35.26,35.21,35.25,5384.0,35.25,35.26,35.21,35.25,5384.0
2015-12-21 10:25:00,35.23,35.28,35.22,35.24,3792.0,35.23,35.28,35.22,35.24,3792.0
2015-12-21 10:30:00,35.27,35.32,35.25,35.32,5035.0,35.27,35.32,35.25,35.32,5035.0
2015-12-21 10:35:00,35.32,35.38,35.32,35.35,22219.0,35.32,35.38,35.32,35.35,22219.0
2015-12-21 10:40:00,35.35,35.39,35.29,35.39,4450.0,35.35,35.39,35.29,35.39,4450.0
2015-12-21 10:45:00,35.37,35.38,35.31,35.31,7541.0,35.37,35.38,35.31,35.31,7541.0
2015-12-21 10:50:00,35.3,35.33,35.27,35.27,4800.0,35.3,35.33,35.27,35.27,4800.0
2015-12-21 10:55:00,35.26,35.27,35.23,35.24,4500.0,35.26,35.27,35.23,35.24,4500.0
2015-12-21 11:00:00,35.24,35.24,35.16,35.2,9600.0,35.24,35.24,35.16,35.2,9600.0
2015-12-21 11:05:00,35.2,35.21,35.15,35.2,7988.0,35.2,35.21,35.15,35.2,7988.0
2015-12-21 11:10:00,35.2,35.21,35.14,35.15,32249.0,35.2,35.21,35.14,35.15,32249.0
2015-12-21 11:15:00,35.15,35.15,34.99,35.03,12186.0,35.15,35.15,34.99,35.03,12186.0
2015-12-21 11:20:00,35.03,35.04,34.94,34.97,22258.0,35.03,35.04,34.94,34.97,22258.0
2015-12-21 11:25:00,34.98,34.98,34.92,34.97,6500.0,34.98,34.98,34.92,34.97,6500.0
2015-12-21 11:30:00,34.98,34.99,34.9,34.9,7000.0,34.98,34.99,34.9,34.9,7000.0
2015-12-21 11:35:00,34.9,34.92,34.8,34.8,11209.0,34.9,34.92,34.8,34.8,11209.0
2015-12-21 11:40:00,34.8,34.81,34.74,34.74,12071.0,34.8,34.81,34.74,34.74,12071.0
2015-12-21 11:45:00,34.75,34.75,34.62,34.67,9336.0,34.75,34.75,34.62,34.67,9336.0
2015-12-21 11:50:00,34.66,34.66,34.6,34.6,11299.0,34.66,34.66,34.6,34.6,11299.0
2015-12-21 11:55:00,34.59,34.59,34.55,34.58,15971.0,34.59,34.59,34.55,34.58,15971.0
2015-12-21 12:00:00,34.58,34.6,34.56,34.58,5300.0,34.58,34.6,34.56,34.58,5300.0
2015-12-21 12:05:00,34.59,34.62,34.51,34.52,11700.0,34.59,34.62,34.51,34.52,11700.0
2015-12-21 12:10:00,34.52,34.53,34.37,34.4,45017.0,34.52,34.53,34.37,34.4,45017.0
2015-12-21 12:15:00,34.41,34.42,34.36,34.4,12238.0,34.41,34.42,34.36,34.4,12238.0
2015-12-21 12:20:00,34.39,34.43,34.34,34.43,55252.0,34.39,34.43,34.34,34.43,55252.0
2015-12-21 12:25:00,34.41,34.45,34.37,34.45,3754.0,34.41,34.45,34.37,34.45,3754.0
2015-12-21 12:30:00,34.44,34.53,34.42,34.51,7300.0,34.44,34.53,34.42,34.51,7300.0
2015-12-21 12:35:00,34.55,34.6,34.55,34.57,29500.0,34.55,34.6,34.55,34.57,29500.0
2015-12-21 12:40:00,34.57,34.59,34.54,34.55,5538.0,34.57,34.59,34.54,34.55,5538.0
2015-12-21 12:45:00,34.56,34.62,34.56,34.59,4000.0,34.56,34.62,34.56,34.59,4000.0
2015-12-21 12:50:00,34.67,34.7,34.65,34.7,2200.0,34.67,34.7,34.65,34.7,2200.0
2015-12-21 12:55:00,34.69,34.75,34.69,34.74,4315.0,34.69,34.75,34.69,34.74,4315.0
2015-12-21 13:00:00,34.72,34.78,34.71,34.74,2400.0,34.72,34.78,34.71,34.74,2400.0
2015-12-21 13:05:00,34.74,34.74,34.69,34.71,1600.0,34.74,34.74,34.69,34.71,1600.0
2015-12-21 13:10:00,34.71,34.76,34.7,34.74,4262.0,34.71,34.76,34.7,34.74,4262.0
2015-12-21 13:15:00,34.75,34.75,34.69,34.71,3560.0,34.75,34.75,34.69,34.71,3560.0
2015-12-21 13:20:00,34.7,34.72,34.69,34.69,4805.0,34.7,34.72,34.69,34.69,4805.0
2015-12-21 13:25:00,34.69,34.71,34.65,34.7,10724.0,34.69,34.71,34.65,34.7,10724.0
2015-12-21 13:30:00,34.7,34.75,34.69,34.75,11400.0,34.7,34.75,34.69,34.75,11400.0
2015-12-21 13:35:00,34.77,34.82,34.76,34.82,7522.0,34.77,34.82,34.76,34.82,7522.0
2015-12-21 13:40:00,34.83,34.84,34.8,34.82,6886.0,34.83,34.84,34.8,34.82,6886.0
2015-12-21 13:45:00,34.83,34.85,34.82,34.82,11674.0,34.83,34.85,34.82,34.82,11674.0
2015-12-21 13:50:00,34.83,34.89,34.82,34.88,22542.0,34.83,34.89,34.82,34.88,22542.0
2015-12-21 13:55:00,34.89,34.94,34.88,34.94,8637.0,34.89,34.94,34.88,34.94,8637.0
2015-12-21 14:00:00,34.93,34.95,34.93,34.93,2718.0,34.93,34.95,34.93,34.93,2718.0
2015-12-21 14:05:00,34.93,34.94,34.89,34.89,5700.0,34.93,34.94,34.89,34.89,5700.0
2015-12-21 14:10:00,34.89,34.89,34.79,34.8,14389.0,34.89,34.89,34.79,34.8,14389.0
2015-12-21 14:15:00,34.79,34.79,34.75,34.75,4186.0,34.79,34.79,34.75,34.75,4186.0
2015-12-21 14:20:00,34.75,34.78,34.73,34.74,6012.0,34.75,34.78,34.73,34.74,6012.0
2015-12-21 14:25:00,34.75,34.76,34.72,34.76,3700.0,34.75,34.76,34.72,34.76,3700.0
2015-12-21 14:30:00,34.75,34.78,34.73,34.75,6235.0,34.75,34.78,34.73,34.75,6235.0
2015-12-21 14:35:00,34.74,34.77,34.74,34.76,2754.0,34.74,34.77,34.74,34.76,2754.0
2015-12-21 14:40:00,34.76,34.79,34.75,34.79,2600.0,34.76,34.79,34.75,34.79,2600.0
2015-12-21 14:45:00,34.78,34.79,34.76,34.77,3553.0,34.78,34.79,34.76,34.77,3553.0
2015-12-21 14:50:00,34.78,34.79,34.74,34.74,2900.0,34.78,34.79,34.74,34.74,2900.0
2015-12-21 14:55:00,34.74,34.77,34.74,34.76,4200.0,34.74,34.77,34.74,34.76,4200.0
2015-12-21 15:00:00,34.75,34.82,34.75,34.82,4286.0,34.75,34.82,34.75,34.82,4286.0
2015-12-21 15:05:00,34.8,34.8,34.76,34.76,3642.0,34.8,34.8,34.76,34.76,3642.0
2015-12-21 15:10:00,34.75,34.77,34.75,34.77,3400.0,34.75,34.77,34.75,34.77,3400.0
2015-12-21 15:15:00,34.78,34.78,34.73,34.73,4511.0,34.78,34.78,34.73,34.73,4511.0
2015-12-21 15:20:00,34.72,34.72,34.69,34.69,5000.0,34.72,34.72,34.69,34.69,5000.0
2015-12-21 15:25:00,34.7,34.74,34.7,34.73,3194.0,34.7,34.74,34.7,34.73,3194.0
2015-12-21 15:30:00,34.74,34.75,34.73,34.74,5790.0,34.74,34.75,34.73,34.74,5790.0
2015-12-21 15:35:00,34.73,34.76,34.7,34.75,6244.0,34.73,34.76,34.7,34.75,6244.0
2015-12-21 15:40:00,34.75,34.82,34.75,34.79,8906.0,34.75,34.82,34.75,34.79,8906.0
2015-12-21 15:45:00,34.8,34.88,34.8,34.86,8827.0,34.8,34.88,34.8,34.86,8827.0
2015-12-21 15:50:00,34.86,34.94,34.86,34.93,17247.0,34.86,34.94,34.86,34.93,17247.0
2015-12-21 15:55:00,34.94,35.0,34.93,34.99,36632.0,34.94,35.0,34.93,34.99,36632.0
2015-12-22 09:30:00,35.08,35.47,35.06,35.12,10135.0,35.08,35.47,35.06,35.12,10135.0
2015-12-22 09:35:00,35.15,35.43,35.09,35.25,15955.0,35.15,35.43,35.09,35.25,15955.0
2015-12-22 09:40:00,35.2,35.22,35.02,35.02,2880.0,35.2,35.22,35.02,35.02,2880.0
2015-12-22 09:45:00,35.1,35.1,35.0,35.0,4135.0,35.1,35.1,35.0,35.0,4135.0
2015-12-22 09:50:00,34.96,34.97,34.92,34.93,3400.0,34.96,34.97,34.92,34.93,3400.0
2015-12-22 09:55:00,34.96,34.98,34.82,34.87,2400.0,34.96,34.98,34.82,34.87,2400.0
2015-12-22 10:00:00,34.82,34.89,34.82,34.84,2500.0,34.82,34.89,34.82,34.84,2500.0
2015-12-22 10:05:00,34.82,34.82,34.76,34.77,3800.0,34.82,34.82,34.76,34.77,3800.0
2015-12-22 10:10:00,34.78,34.82,34.73,34.73,3200.0,34.78,34.82,34.73,34.73,3200.0
2015-12-22 10:15:00,34.71,34.73,34.66,34.7,4600.0,34.71,34.73,34.66,34.7,4600.0
2015-12-22 10:20:00,34.69,34.81,34.69,34.81,3600.0,34.69,34.81,34.69,34.81,3600.0
2015-12-22 10:25:00,34.81,34.94,34.81,34.92,3400.0,34.81,34.94,34.81,34.92,3400.0
2015-12-22 10:30:00,34.91,34.95,34.9,34.9,1900.0,34.91,34.95,34.9,34.9,1900.0
2015-12-22 10:35:00,34.91,34.95,34.89,34.92,3000.0,34.91,34.95,34.89,34.92,3000.0
2015-12-22 10:40:00,34.95,34.98,34.9,34.92,2000.0,34.95,34.98,34.9,34.92,2000.0
2015-12-22 10:45:00,34.9,34.9,34.75,34.75,2500.0,34.9,34.9,34.75,34.75,2500.0
2015-12-22 10:50:00,34.74,34.75,34.71,34.73,1200.0,34.74,34.75,34.71,34.73,1200.0
2015-12-22 10:55:00,34.69,34.71,34.67,34.7,2000.0,34.69,34.71,34.67,34.7,2000.0
2015-12-22 11:00:00,34.69,34.69,34.67,34.67,1406.0,34.69,34.69,34.67,34.67,1406.0
2015-12-22 11:05:00,34.67,34.74,34.65,34.74,3200.0,34.67,34.74,34.65,34.74,3200.0
2015-12-22 11:10:00,34.74,34.76,34.71,34.75,2400.0,34.74,34.76,34.71,34.75,2400.0
2015-12-22 11:15:00,34.76,34.85,34.74,34.85,9400.0,34.76,34.85,34.74,34.85,9400.0
2015-12-22 11:20:00,34.82,34.9,34.82,34.87,173150.0,34.82,34.9,34.82,34.87,173150.0
2015-12-22 11:25:00,34.84,34.87,34.84,34.87,1000.0,34.84,34.87,34.84,34.87,1000.0
2015-12-22 11:30:00,34.9,34.94,34.88,34.92,3500.0,34.9,34.94,34.88,34.92,3500.0
2015-12-22 11:35:00,34.91,35.04,34.91,35.01,6933.0,34.91,35.04,34.91,35.01,6933.0
2015-12-22 11:40:00,35.04,35.11,35.04,35.07,5850.0,35.04,35.11,35.04,35.07,5850.0
2015-12-22 11:45:00,35.08,35.08,35.03,35.06,4800.0,35.08,35.08,35.03,35.06,4800.0
2015-12-22 11:50:00,35.06,35.06,35.03,35.03,3600.0,35.06,35.06,35.03,35.03,3600.0
2015-12-22 11:55:00,35.02,35.02,34.97,35.02,8965.0,35.02,35.02,34.97,35.02,8965.0
2015-12-22 12:00:00,35.03,35.05,34.93,34.97,7350.0,35.03,35.05,34.93,34.97,7350.0
2015-12-22 12:05:00,34.98,34.99,34.92,34.99,2234.0,34.98,34.99,34.92,34.99,2234.0
2015-12-22 12:10:00,34.96,34.99,34.96,34.98,1600.0,34.96,34.99,34.96,34.98,1600.0
2015-12-22 12:15:00,34.99,34.99,34.99,34.99,100.0,34.99,34.99,34.99,34.99,100.0
2015-12-22 12:20:00,34.98,34.99,34.92,34.97,7490.0,34.98,34.99,34.92,34.97,7490.0
2015-12-22 12:25:00,34.95,34.98,34.93,34.96,1800.0,34.95,34.98,34.93,34.96,1800.0
2015-12-22 12:30:00,34.99,35.0,34.98,35.0,1700.0,34.99,35.0,34.98,35.0,1700.0
2015-12-22 12:35:00,35.0,35.07,35.0,35.04,2400.0,35.0,35.07,35.0,35.04,2400.0
2015-12-22 12:40:00,35.04,35.06,35.03,35.06,2000.0,35.04,35.06,35.03,35.06,2000.0
2015-12-22 12:45:00,35.06,35.13,35.05,35.13,36100.0,35.06,35.13,35.05,35.13,36100.0
2015-12-22 12:50:00,35.12,35.14,35.1,35.14,2853.0,35.12,35.14,35.1,35.14,2853.0
2015-12-22 12:55:00,35.15,35.16,35.14,35.16,1480.0,35.15,35.16,35.14,35.16,1480.0
2015-12-22 13:00:00,35.17,35.2,35.13,35.16,1825.0,35.17,35.2,35.13,35.16,1825.0
2015-12-22 13:05:00,35.17,35.19,35.11,35.11,2000.0,35.17,35.19,35.11,35.11,2000.0
2015-12-22 13:10:00,35.11,35.13,35.08,35.11,4169.0,35.11,35.13,35.08,35.11,4169.0
2015-12-22 13:15:00,35.12,35.13,35.09,35.12,5100.0,35.12,35.13,35.09,35.12,5100.0
2015-12-22 13:20:00,35.14,35.14,35.07,35.07,2750.0,35.14,35.14,35.07,35.07,2750.0
2015-12-22 13:25:00,35.08,35.13,35.08,35.13,2100.0,35.08,35.13,35.08,35.13,2100.0
2015-12-22 13:30:00,35.13,35.13,35.01,35.01,4400.0,35.13,35.13,35.01,35.01,4400.0
2015-12-22 13:35:00,35.03,35.03,34.95,35.0,3591.0,35.03,35.03,34.95,35.0,3591.0
2015-12-22 13:40:00,34.97,34.97,34.91,34.92,2508.0,34.97,34.97,34.91,34.92,2508.0
2015-12-22 13:45:00,34.93,35.0,34.93,35.0,3936.0,34.93,35.0,34.93,35.0,3936.0
2015-12-22 13:50:00,35.0,35.07,35.0,35.05,3200.0,35.0,35.07,35.0,35.05,3200.0
2015-12-22 13:55:00,35.07,35.11,35.07,35.1,2400.0,35.07,35.11,35.07,35.1,2400.0
2015-12-22 14:00:00,35.1,35.12,35.07,35.11,3025.0,35.1,35.12,35.07,35.11,3025.0
2015-12-22 14:05:00,35.13,35.14,35.1,35.13,2223.0,35.13,35.14,35.1,35.13,2223.0
2015-12-22 14:10:00,35.13,35.14,35.1,35.11,3500.0,35.13,35.14,35.1,35.11,3500.0
2015-12-22 14:15:00,35.12,35.19,35.12,35.19,3450.0,35.12,35.19,35.12,35.19,3450.0
2015-12-22 14:20:00,35.2,35.22,35.16,35.16,4718.0,35.2,35.22,35.16,35.16,4718.0
2015-12-22 14:25:00,35.18,35.18,35.08,35.13,2700.0,35.18,35.18,35.08,35.13,2700.0
2015-12-22 14:30:00,35.1,35.14,35.1,35.11,3700.0,35.1,35.14,35.1,35.11,3700.0
2015-12-22 14:35:00,35.12,35.12,35.08,35.12,5500.0,35.12,35.12,35.08,35.12,5500.0
2015-12-22 14:40:00,35.12,35.16,35.1,35.14,5400.0,35.12,35.16,35.1,35.14,5400.0
2015-12-22 14:45:00,35.13,35.14,35.11,35.13,3597.0,35.13,35.14,35.11,35.13,3597.0
2015-12-22 14:50:00,35.13,35.16,35.13,35.15,3500.0,35.13,35.16,35.13,35.15,3500.0
2015-12-22 14:55:00,35.15,35.2,35.13,35.2,18679.0,35.15,35.2,35.13,35.2,18679.0
2015-12-22 15:00:00,35.21,35.25,35.2,35.25,14010.0,35.21,35.25,35.2,35.25,14010.0
2015-12-22 15:05:00,35.25,35.25,35.22,35.24,6100.0,35.25,35.25,35.22,35.24,6100.0
2015-12-22 15:10:00,35.23,35.25,35.21,35.25,7660.0,35.23,35.25,35.21,35.25,7660.0
2015-12-22 15:15:00,35.25,35.27,35.23,35.26,5200.0,35.25,35.27,35.23,35.26,5200.0
2015-12-22 15:20:00,35.26,35.29,35.25,35.28,15350.0,35.26,35.29,35.25,35.28,15350.0
2015-12-22 15:25:00,35.28,35.34,35.28,35.28,10197.0,35.28,35.34,35.28,35.28,10197.0
2015-12-22 15:30:00,35.26,35.33,35.26,35.31,16522.0,35.26,35.33,35.26,35.31,16522.0
2015-12-22 15:35:00,35.31,35.32,35.24,35.27,9292.0,35.31,35.32,35.24,35.27,9292.0
2015-12-22 15:40:00,35.28,35.29,35.22,35.22,8965.0,35.28,35.29,35.22,35.22,8965.0
2015-12-22 15:45:00,35.22,35.22,35.16,35.2,13299.0,35.22,35.22,35.16,35.2,13299.0
2015-12-22 15:50:00,35.21,35.27,35.19,35.27,31287.0,35.21,35.27,35.19,35.27,31287.0
2015-12-22 15:55:00,35.26,35.29,35.24,35.26,48643.0,35.26,35.29,35.24,35.26,48643.0
2015-12-23 09:30:00,35.47,35.55,35.3,35.3,9391.0,35.47,35.55,35.3,35.3,9391.0
2015-12-23 09:35:00,35.36,35.43,35.22,35.4,25494.0,35.36,35.43,35.22,35.4,25494.0
2015-12-23 09:40:00,35.4,35.41,35.27,35.27,5135.0,35.4,35.41,35.27,35.27,5135.0
2015-12-23 09:45:00,35.29,35.57,35.27,35.53,5902.0,35.29,35.57,35.27,35.53,5902.0
2015-12-23 09:50:00,35.49,35.54,35.45,35.51,19299.0,35.49,35.54,35.45,35.51,19299.0
2015-12-23 09:55:00,35.48,35.48,35.42,35.45,1600.0,35.48,35.48,35.42,35.45,1600.0
2015-12-23 10:00:00,35.47,35.61,35.46,35.49,7717.0,35.47,35.61,35.46,35.49,7717.0
2015-12-23 10:05:00,35.51,35.51,35.43,35.43,2500.0,35.51,35.51,35.43,35.43,2500.0
2015-12-23 10:10:00,35.4,35.42,35.38,35.39,5941.0,35.4,35.42,35.38,35.39,5941.0
2015-12-23 10:15:00,35.38,35.43,35.35,35.41,2730.0,35.38,35.43,35.35,35.41,2730.0
2015-12-23 10:20:00,35.4,35.42,35.36,35.37,1000.0,35.4,35.42,35.36,35.37,1000.0
2015-12-23 10:25:00,35.38,35.39,35.35,35.35,2100.0,35.38,35.39,35.35,35.35,2100.0
2015-12-23 10:30:00,35.39,35.44,35.34,35.41,8150.0,35.39,35.44,35.34,35.41,8150.0
2015-12-23 10:35:00,35.41,35.41,35.3,35.32,2800.0,35.41,35.41,35.3,35.32,2800.0
2015-12-23 10:40:00,35.32,35.33,35.31,35.33,1200.0,35.32,35.33,35.31,35.33,1200.0
2015-12-23 10:45:00,35.34,35.34,35.21,35.23,4353.0,35.34,35.34,35.21,35.23,4353.0
2015-12-23 10:50:00,35.25,35.26,35.2,35.21,2420.0,35.25,35.26,35.2,35.21,2420.0
2015-12-23 10:55:00,35.2,35.21,35.17,35.2,2400.0,35.2,35.21,35.17,35.2,2400.0
2015-12-23 11:00:00,35.22,35.22,35.17,35.17,2200.0,35.22,35.22,35.17,35.17,2200.0
2015-12-23 11:05:00,35.18,35.18,35.12,35.15,3500.0,35.18,35.18,35.12,35.15,3500.0
2015-12-23 11:10:00,35.14,35.15,35.08,35.08,3100.0,35.14,35.15,35.08,35.08,3100.0
2015-12-23 11:15:00,35.09,35.1,35.07,35.1,3100.0,35.09,35.1,35.07,35.1,3100.0
2015-12-23 11:20:00,35.11,35.11,35.04,35.06,6100.0,35.11,35.11,35.04,35.06,6100.0
2015-12-23 11:25:00,35.1,35.12,35.07,35.09,3700.0,35.1,35.12,35.07,35.09,3700.0
2015-12-23 11:30:00,35.1,35.13,35.08,35.1,5800.0,35.1,35.13,35.08,35.1,5800.0
2015-12-23 11:35:00,35.11,35.14,35.09,35.14,2960.0,35.11,35.14,35.09,35.14,2960.0
2015-12-23 11:40:00,35.11,35.13,35.06,35.07,5526.0,35.11,35.13,35.06,35.07,5526.0
2015-12-23 11:45:00,35.07,35.11,35.04,35.09,6887.0,35.07,35.11,35.04,35.09,6887.0
2015-12-23 11:50:00,35.09,35.09,35.05,35.09,2750.0,35.09,35.09,35.05,35.09,2750.0
2015-12-23 11:55:00,35.09,35.19,35.08,35.19,4100.0,35.09,35.19,35.08,35.19,4100.0
2015-12-23 12:00:00,35.19,35.21,35.16,35.21,4810.0,35.19,35.21,35.16,35.21,4810.0
2015-12-23 12:05:00,35.18,35.2,35.17,35.2,3299.0,35.18,35.2,35.17,35.2,3299.0
2015-12-23 12:10:00,35.21,35.23,35.2,35.22,3060.0,35.21,35.23,35.2,35.22,3060.0
2015-12-23 12:15:00,35.23,35.26,35.21,35.26,1718.0,35.23,35.26,35.21,35.26,1718.0
2015-12-23 12:20:00,35.27,35.31,35.27,35.29,1400.0,35.27,35.31,35.27,35.29,1400.0
2015-12-23 12:25:00,35.32,35.33,35.28,35.29,3800.0,35.32,35.33,35.28,35.29,3800.0
2015-12-23 12:30:00,35.28,35.28,35.23,35.26,2341.0,35.28,35.28,35.23,35.26,2341.0
2015-12-23 12:35:00,35.26,35.26,35.21,35.22,4900.0,35.26,35.26,35.21,35.22,4900.0
2015-12-23 12:40:00,35.23,35.23,35.19,35.19,2080.0,35.23,35.23,35.19,35.19,2080.0
2015-12-23 12:45:00,35.2,35.2,35.15,35.17,4600.0,35.2,35.2,35.15,35.17,4600.0
2015-12-23 12:50:00,35.18,35.2,35.18,35.18,2400.0,35.18,35.2,35.18,35.18,2400.0
2015-12-23 12:55:00,35.19,35.19,35.15,35.16,3100.0,35.19,35.19,35.15,35.16,3100.0
2015-12-23 13:00:00,35.15,35.17,35.15,35.16,2800.0,35.15,35.17,35.15,35.16,2800.0
2015-12-23 13:05:00,35.16,35.19,35.12,35.18,5950.0,35.16,35.19,35.12,35.18,5950.0
2015-12-23 13:10:00,35.19,35.23,35.18,35.22,2349.0,35.19,35.23,35.18,35.22,2349.0
2015-12-23 13:15:00,35.22,35.23,35.2,35.22,5100.0,35.22,35.23,35.2,35.22,5100.0
2015-12-23 13:20:00,35.22,35.25,35.17,35.2,6251.0,35.22,35.25,35.17,35.2,6251.0
2015-12-23 13:25:00,35.2,35.22,35.19,35.21,2332.0,35.2,35.22,35.19,35.21,2332.0
2015-12-23 13:30:00,35.22,35.25,35.21,35.25,3600.0,35.22,35.25,35.21,35.25,3600.0
2015-12-23 13:35:00,35.25,35.28,35.23,35.23,3619.0,35.25,35.28,35.23,35.23,3619.0
2015-12-23 13:40:00,35.27,35.32,35.26,35.3,3100.0,35.27,35.32,35.26,35.3,3100.0
2015-12-23 13:45:00,35.3,35.34,35.29,35.31,2500.0,35.3,35.34,35.29,35.31,2500.0
2015-12-23 13:50:00,35.33,35.34,35.3,35.34,5000.0,35.33,35.34,35.3,35.34,5000.0
2015-12-23 13:55:00,35.34,35.36,35.31,35.34,4092.0,35.34,35.36,35.31,35.34,4092.0
2015-12-23 14:00:00,35.34,35.37,35.33,35.34,7746.0,35.34,35.37,35.33,35.34,7746.0
2015-12-23 14:05:00,35.35,35.41,35.35,35.4,7605.0,35.35,35.41,35.35,35.4,7605.0
2015-12-23 14:10:00,35.39,35.43,35.37,35.42,6536.0,35.39,35.43,35.37,35.42,6536.0
2015-12-23 14:15:00,35.43,35.46,35.4,35.41,8100.0,35.43,35.46,35.4,35.41,8100.0
2015-12-23 14:20:00,35.41,35.49,35.41,35.48,7200.0,35.41,35.49,35.41,35.48,7200.0
2015-12-23 14:25:00,35.48,35.49,35.46,35.46,6150.0,35.48,35.49,35.46,35.46,6150.0
2015-12-23 14:30:00,35.47,35.51,35.46,35.49,5100.0,35.47,35.51,35.46,35.49,5100.0
2015-12-23 14:35:00,35.5,35.5,35.45,35.48,12735.0,35.5,35.5,35.45,35.48,12735.0
2015-12-23 14:40:00,35.48,35.48,35.42,35.43,6100.0,35.48,35.48,35.42,35.43,6100.0
2015-12-23 14:45:00,35.44,35.5,35.43,35.5,5300.0,35.44,35.5,35.43,35.5,5300.0
2015-12-23 14:50:00,35.51,35.51,35.47,35.51,5333.0,35.51,35.51,35.47,35.51,5333.0
2015-12-23 14:55:00,35.51,35.56,35.5,35.56,11000.0,35.51,35.56,35.5,35.56,11000.0
2015-12-23 15:00:00,35.56,35.56,35.49,35.5,6300.0,35.56,35.56,35.49,35.5,6300.0
2015-12-23 15:05:00,35.5,35.51,35.45,35.46,5717.0,35.5,35.51,35.45,35.46,5717.0
2015-12-23 15:10:00,35.47,35.5,35.46,35.47,12143.0,35.47,35.5,35.46,35.47,12143.0
2015-12-23 15:15:00,35.46,35.5,35.45,35.48,8118.0,35.46,35.5,35.45,35.48,8118.0
2015-12-23 15:20:00,35.49,35.49,35.46,35.47,7225.0,35.49,35.49,35.46,35.47,7225.0
2015-12-23 15:25:00,35.46,35.47,35.44,35.47,10500.0,35.46,35.47,35.44,35.47,10500.0
2015-12-23 15:30:00,35.46,35.47,35.41,35.45,13553.0,35.46,35.47,35.41,35.45,13553.0
2015-12-23 15:35:00,35.45,35.46,35.41,35.45,11492.0,35.45,35.46,35.41,35.45,11492.0
2015-12-23 15:40:00,35.45,35.5,35.45,35.49,12555.0,35.45,35.5,35.45,35.49,12555.0
2015-12-23 15:45:00,35.49,35.54,35.49,35.51,17887.0,35.49,35.54,35.49,35.51,17887.0
2015-12-23 15:50:00,35.52,35.56,35.51,35.55,26650.0,35.52,35.56,35.51,35.55,26650.0
2015-12-23 15:55:00,35.55,35.57,35.52,35.53,51869.0,35.55,35.57,35.52,35.53,51869.0
2015-12-24 09:30:00,35.58,35.65,35.54,35.65,10882.0,35.58,35.65,35.54,35.65,10882.0
2015-12-24 09:35:00,35.66,35.72,35.59,35.59,7180.0,35.66,35.72,35.59,35.59,7180.0
2015-12-24 09:40:00,35.56,35.59,35.44,35.44,6700.0,35.56,35.59,35.44,35.44,6700.0
2015-12-24 09:45:00,35.47,35.5,35.46,35.48,1800.0,35.47,35.5,35.46,35.48,1800.0
2015-12-24 09:50:00,35.45,35.48,35.41,35.41,2900.0,35.45,35.48,35.41,35.41,2900.0
2015-12-24 09:55:00,35.38,35.43,35.22,35.27,5800.0,35.38,35.43,35.22,35.27,5800.0
2015-12-24 10:00:00,35.22,35.32,35.22,35.32,4398.0,35.22,35.32,35.22,35.32,4398.0
2015-12-24 10:05:00,35.31,35.31,35.24,35.25,3960.0,35.31,35.31,35.24,35.25,3960.0
2015-12-24 10:10:00,35.25,35.36,35.25,35.35,9600.0,35.25,35.36,35.25,35.35,9600.0
2015-12-24 10:15:00,35.39,35.53,35.37,35.5,5300.0,35.39,35.53,35.37,35.5,5300.0
2015-12-24 10:20:00,35.55,35.55,35.45,35.49,6801.0,35.55,35.55,35.45,35.49,6801.0
2015-12-24 10:25:00,35.51,35.55,35.47,35.52,3600.0,35.51,35.55,35.47,35.52,3600.0
2015-12-24 10:30:00,35.51,35.52,35.42,35.44,5050.0,35.51,35.52,35.42,35.44,5050.0
2015-12-24 10:35:00,35.45,35.46,35.41,35.46,2300.0,35.45,35.46,35.41,35.46,2300.0
2015-12-24 10:40:00,35.46,35.56,35.44,35.55,5605.0,35.46,35.56,35.44,35.55,5605.0
2015-12-24 10:45:00,35.59,35.62,35.55,35.58,3980.0,35.59,35.62,35.55,35.58,3980.0
2015-12-24 10:50:00,35.6,35.62,35.58,35.61,6464.0,35.6,35.62,35.58,35.61,6464.0
2015-12-24 10:55:00,35.6,35.71,35.6,35.68,3500.0,35.6,35.71,35.6,35.68,3500.0
2015-12-24 11:00:00,35.69,35.69,35.6,35.6,3720.0,35.69,35.69,35.6,35.6,3720.0
2015-12-24 11:05:00,35.59,35.59,35.53,35.53,3300.0,35.59,35.59,35.53,35.53,3300.0
2015-12-24 11:10:00,35.53,35.55,35.52,35.52,3283.0,35.53,35.55,35.52,35.52,3283.0
2015-12-24 11:15:00,35.52,35.55,35.52,35.54,14145.0,35.52,35.55,35.52,35.54,14145.0
2015-12-24 11:20:00,35.57,35.61,35.56,35.6,3540.0,35.57,35.61,35.56,35.6,3540.0
2015-12-24 11:25:00,35.6,35.66,35.6,35.66,2100.0,35.6,35.66,35.6,35.66,2100.0
2015-12-24 11:30:00,35.68,35.69,35.63,35.63,4300.0,35.68,35.69,35.63,35.63,4300.0
2015-12-24 11:35:00,35.65,35.69,35.6,35.68,3000.0,35.65,35.69,35.6,35.68,3000.0
2015-12-24 11:40:00,35.67,35.7,35.65,35.7,3344.0,35.67,35.7,35.65,35.7,3344.0
2015-12-24 11:45:00,35.69,35.71,35.68,35.68,3570.0,35.69,35.71,35.68,35.68,3570.0
2015-12-24 11:50:00,35.69,35.69,35.63,35.65,2400.0,35.69,35.69,35.63,35.65,2400.0
2015-12-24 11:55:00,35.66,35.69,35.66,35.67,4498.0,35.66,35.69,35.66,35.67,4498.0
2015-12-24 12:00:00,35.67,35.68,35.65,35.65,3100.0,35.67,35.68,35.65,35.65,3100.0
2015-12-24 12:05:00,35.64,35.67,35.62,35.67,2735.0,35.64,35.67,35.62,35.67,2735.0
2015-12-24 12:10:00,35.67,35.76,35.65,35.76,11573.0,35.67,35.76,35.65,35.76,11573.0
2015-12-24 12:15:00,35.77,35.85,35.74,35.85,7570.0,35.77,35.85,35.74,35.85,7570.0
2015-12-24 12:20:00,35.85,35.91,35.83,35.91,8630.0,35.85,35.91,35.83,35.91,8630.0
2015-12-24 12:25:00,35.91,35.97,35.86,35.95,15975.0,35.91,35.97,35.86,35.95,15975.0
2015-12-24 12:30:00,35.94,35.94,35.89,35.92,7048.0,35.94,35.94,35.89,35.92,7048.0
2015-12-24 12:35:00,35.93,35.95,35.91,35.92,7388.0,35.93,35.95,35.91,35.92,7388.0
2015-12-24 12:40:00,35.91,35.92,35.86,35.9,9337.0,35.91,35.92,35.86,35.9,9337.0
2015-12-24 12:45:00,35.91,35.91,35.87,35.89,11206.0,35.91,35.91,35.87,35.89,11206.0
2015-12-24 12:50:00,35.89,35.9,35.83,35.83,12828.0,35.89,35.9,35.83,35.83,12828.0
2015-12-24 12:55:00,35.82,35.82,35.73,35.75,17680.0,35.82,35.82,35.73,35.75,17680.0
2015-12-28 09:30:00,35.69,35.77,35.53,35.54,8490.0,35.69,35.77,35.53,35.54,8490.0
2015-12-28 09:35:00,35.61,35.7,35.55,35.66,4782.0,35.61,35.7,35.55,35.66,4782.0
2015-12-28 09:40:00,35.64,35.75,35.56,35.61,7235.0,35.64,35.75,35.56,35.61,7235.0
2015-12-28 09:45:00,35.63,35.69,35.62,35.65,2700.0,35.63,35.69,35.62,35.65,2700.0
2015-12-28 09:50:00,35.65,35.68,35.62,35.62,2769.0,35.65,35.68,35.62,35.62,2769.0
2015-12-28 09:55:00,35.62,35.62,35.53,35.57,8800.0,35.62,35.62,35.53,35.57,8800.0
2015-12-28 10:00:00,35.57,35.59,35.4,35.4,6200.0,35.57,35.59,35.4,35.4,6200.0
2015-12-28 10:05:00,35.39,35.46,35.37,35.44,3400.0,35.39,35.46,35.37,35.44,3400.0
2015-12-28 10:10:00,35.43,35.43,35.3,35.33,2400.0,35.43,35.43,35.3,35.33,2400.0
2015-12-28 10:15:00,35.32,35.39,35.32,35.39,8431.0,35.32,35.39,35.32,35.39,8431.0
2015-12-28 10:20:00,35.38,35.4,35.32,35.33,13000.0,35.38,35.4,35.32,35.33,13000.0
2015-12-28 10:25:00,35.33,35.33,35.25,35.29,8270.0,35.33,35.33,35.25,35.29,8270.0
2015-12-28 10:30:00,35.28,35.3,35.23,35.28,5100.0,35.28,35.3,35.23,35.28,5100.0
2015-12-28 10:35:00,35.26,35.28,35.21,35.25,9919.0,35.26,35.28,35.21,35.25,9919.0
2015-12-28 10:40:00,35.28,35.32,35.24,35.27,7800.0,35.28,35.32,35.24,35.27,7800.0
2015-12-28 10:45:00,35.27,35.3,35.24,35.25,3200.0,35.27,35.3,35.24,35.25,3200.0
2015-12-28 10:50:00,35.26,35.26,35.22,35.23,4768.0,35.26,35.26,35.22,35.23,4768.0
2015-12-28 10:55:00,35.22,35.22,35.13,35.19,4650.0,35.22,35.22,35.13,35.19,4650.0
2015-12-28 11:00:00,35.19,35.27,35.18,35.21,6800.0,35.19,35.27,35.18,35.21,6800.0
2015-12-28 11:05:00,35.21,35.27,35.21,35.26,2200.0,35.21,35.27,35.21,35.26,2200.0
2015-12-28 11:10:00,35.26,35.3,35.25,35.29,6061.0,35.26,35.3,35.25,35.29,6061.0
2015-12-28 11:15:00,35.3,35.42,35.3,35.41,9600.0,35.3,35.42,35.3,35.41,9600.0
2015-12-28 11:20:00,35.4,35.48,35.4,35.43,8763.0,35.4,35.48,35.4,35.43,8763.0
2015-12-28 11:25:00,35.43,35.43,35.38,35.38,5500.0,35.43,35.43,35.38,35.38,5500.0
2015-12-28 11:30:00,35.39,35.42,35.36,35.36,4148.0,35.39,35.42,35.36,35.36,4148.0
2015-12-28 11:35:00,35.37,35.44,35.37,35.42,3350.0,35.37,35.44,35.37,35.42,3350.0
2015-12-28 11:40:00,35.39,35.41,35.36,35.39,4660.0,35.39,35.41,35.36,35.39,4660.0
2015-12-28 11:45:00,35.39,35.42,35.33,35.4,3800.0,35.39,35.42,35.33,35.4,3800.0
2015-12-28 11:50:00,35.37,35.37,35.33,35.33,2700.0,35.37,35.37,35.33,35.33,2700.0
2015-12-28 11:55:00,35.33,35.39,35.33,35.36,3200.0,35.33,35.39,35.33,35.36,3200.0
2015-12-28 12:00:00,35.36,35.4,35.34,35.4,4900.0,35.36,35.4,35.34,35.4,4900.0
2015-12-28 12:05:00,35.43,35.43,35.32,35.32,3900.0,35.43,35.43,35.32,35.32,3900.0
2015-12-28 12:10:00,35.32,35.32,35.25,35.27,2700.0,35.32,35.32,35.25,35.27,2700.0
2015-12-28 12:15:00,35.28,35.3,35.25,35.27,1900.0,35.28,35.3,35.25,35.27,1900.0
2015-12-28 12:20:00,35.28,35.29,35.19,35.25,4700.0,35.28,35.29,35.19,35.25,4700.0
2015-12-28 12:25:00,35.22,35.27,35.22,35.23,4828.0,35.22,35.27,35.22,35.23,4828.0
2015-12-28 12:30:00,35.26,35.28,35.24,35.24,1400.0,35.26,35.28,35.24,35.24,1400.0
2015-12-28 12:35:00,35.23,35.3,35.23,35.28,2500.0,35.23,35.3,35.23,35.28,2500.0
2015-12-28 12:40:00,35.28,35.29,35.25,35.29,1400.0,35.28,35.29,35.25,35.29,1400.0
2015-12-28 12:45:00,35.27,35.38,35.26,35.38,2400.0,35.27,35.38,35.26,35.38,2400.0
2015-12-28 12:50:00,35.39,35.43,35.39,35.42,6824.0,35.39,35.43,35.39,35.42,6824.0
2015-12-28 12:55:00,35.43,35.44,35.38,35.41,6596.0,35.43,35.44,35.38,35.41,6596.0
2015-12-28 13:00:00,35.4,35.47,35.39,35.45,4300.0,35.4,35.47,35.39,35.45,4300.0
2015-12-28 13:05:00,35.44,35.46,35.42,35.42,2300.0,35.44,35.46,35.42,35.42,2300.0
2015-12-28 13:10:00,35.45,35.56,35.44,35.52,2972.0,35.45,35.56,35.44,35.52,2972.0
2015-12-28 13:15:00,35.52,35.54,35.46,35.5,5800.0,35.52,35.54,35.46,35.5,5800.0
2015-12-28 13:20:00,35.5,35.54,35.47,35.5,7625.0,35.5,35.54,35.47,35.5,7625.0
2015-12-28 13:25:00,35.51,35.51,35.45,35.47,9450.0,35.51,35.51,35.45,35.47,9450.0
2015-12-28 13:30:00,35.47,35.53,35.47,35.48,2700.0,35.47,35.53,35.47,35.48,2700.0
2015-12-28 13:35:00,35.48,35.53,35.48,35.49,3343.0,35.48,35.53,35.48,35.49,3343.0
2015-12-28 13:40:00,35.51,35.51,35.47,35.47,2100.0,35.51,35.51,35.47,35.47,2100.0
2015-12-28 13:45:00,35.5,35.5,35.43,35.47,2300.0,35.5,35.5,35.43,35.47,2300.0
2015-12-28 13:50:00,35.45,35.49,35.43,35.43,3800.0,35.45,35.49,35.43,35.43,3800.0
2015-12-28 13:55:00,35.43,35.48,35.43,35.44,4125.0,35.43,35.48,35.43,35.44,4125.0
2015-12-28 14:00:00,35.45,35.51,35.45,35.47,2600.0,35.45,35.51,35.45,35.47,2600.0
2015-12-28 14:05:00,35.47,35.52,35.47,35.5,2100.0,35.47,35.52,35.47,35.5,2100.0
2015-12-28 14:10:00,35.51,35.58,35.51,35.55,4400.0,35.51,35.58,35.51,35.55,4400.0
2015-12-28 14:15:00,35.56,35.58,35.53,35.58,2835.0,35.56,35.58,35.53,35.58,2835.0
2015-12-28 14:20:00,35.56,35.6,35.54,35.57,14100.0,35.56,35.6,35.54,35.57,14100.0
2015-12-28 14:25:00,35.56,35.63,35.55,35.62,3600.0,35.56,35.63,35.55,35.62,3600.0
2015-12-28 14:30:00,35.61,35.64,35.58,35.58,3412.0,35.61,35.64,35.58,35.58,3412.0
2015-12-28 14:35:00,35.58,35.62,35.56,35.6,2900.0,35.58,35.62,35.56,35.6,2900.0
2015-12-28 14:40:00,35.62,35.64,35.6,35.63,3000.0,35.62,35.64,35.6,35.63,3000.0
2015-12-28 14:45:00,35.63,35.66,35.59,35.66,5945.0,35.63,35.66,35.59,35.66,5945.0
2015-12-28 14:50:00,35.64,35.71,35.64,35.71,4884.0,35.64,35.71,35.64,35.71,4884.0
2015-12-28 14:55:00,35.71,35.71,35.68,35.69,3088.0,35.71,35.71,35.68,35.69,3088.0
2015-12-28 15:00:00,35.68,35.74,35.68,35.72,4946.0,35.68,35.74,35.68,35.72,4946.0
2015-12-28 15:05:00,35.72,35.72,35.66,35.69,5138.0,35.72,35.72,35.66,35.69,5138.0
2015-12-28 15:10:00,35.69,35.71,35.66,35.68,4850.0,35.69,35.71,35.66,35.68,4850.0
2015-12-28 15:15:00,35.7,35.7,35.65,35.66,45800.0,35.7,35.7,35.65,35.66,45800.0
2015-12-28 15:20:00,35.65,35.69,35.64,35.67,57368.0,35.65,35.69,35.64,35.67,57368.0
2015-12-28 15:25:00,35.68,35.71,35.66,35.7,7027.0,35.68,35.71,35.66,35.7,7027.0
2015-12-28 15:30:00,35.69,35.72,35.67,35.71,4604.0,35.69,35.72,35.67,35.71,4604.0
2015-12-28 15:35:00,35.71,35.73,35.67,35.7,4400.0,35.71,35.73,35.67,35.7,4400.0
2015-12-28 15:40:00,35.7,35.73,35.66,35.66,6090.0,35.7,35.73,35.66,35.66,6090.0
2015-12-28 15:45:00,35.66,35.71,35.65,35.71,6100.0,35.66,35.71,35.65,35.71,6100.0
2015-12-28 15:50:00,35.71,35.76,35.7,35.7,14222.0,35.71,35.76,35.7,35.7,14222.0
2015-12-28 15:55:00,35.7,35.76,35.67,35.76,37641.0,35.7,35.76,35.67,35.76,37641.0
2015-12-29 09:30:00,36.0,36.0,35.84,35.99,8172.0,36.0,36.0,35.84,35.99,8172.0
2015-12-29 09:35:00,35.91,36.25,35.91,36.24,12579.0,35.91,36.25,35.91,36.24,12579.0
2015-12-29 09:40:00,36.22,36.33,36.19,36.33,8500.0,36.22,36.33,36.19,36.33,8500.0
2015-12-29 09:45:00,36.37,36.37,36.21,36.27,4500.0,36.37,36.37,36.21,36.27,4500.0
2015-12-29 09:50:00,36.34,36.36,36.34,36.36,1100.0,36.34,36.36,36.34,36.36,1100.0
2015-12-29 09:55:00,36.31,36.34,36.2,36.2,3300.0,36.31,36.34,36.2,36.2,3300.0
2015-12-29 10:00:00,36.2,36.25,36.06,36.06,9806.0,36.2,36.25,36.06,36.06,9806.0
2015-12-29 10:05:00,36.09,36.2,36.05,36.12,9242.0,36.09,36.2,36.05,36.12,9242.0
2015-12-29 10:10:00,36.11,36.17,36.05,36.05,7600.0,36.11,36.17,36.05,36.05,7600.0
2015-12-29 10:15:00,36.05,36.14,36.05,36.12,4898.0,36.05,36.14,36.05,36.12,4898.0
2015-12-29 10:20:00,36.13,36.13,36.0,36.0,6422.0,36.13,36.13,36.0,36.0,6422.0
2015-12-29 10:25:00,35.99,36.03,35.94,36.0,14150.0,35.99,36.03,35.94,36.0,14150.0
2015-12-29 10:30:00,36.03,36.06,35.85,35.89,14035.0,36.03,36.06,35.85,35.89,14035.0
2015-12-29 10:35:00,35.88,35.88,35.76,35.8,12350.0,35.88,35.88,35.76,35.8,12350.0
2015-12-29 10:40:00,35.8,35.83,35.74,35.83,20300.0,35.8,35.83,35.74,35.83,20300.0
2015-12-29 10:45:00,35.84,35.9,35.82,35.83,3800.0,35.84,35.9,35.82,35.83,3800.0
2015-12-29 10:50:00,35.83,35.85,35.77,35.8,7903.0,35.83,35.85,35.77,35.8,7903.0
2015-12-29 10:55:00,35.83,35.85,35.79,35.79,3441.0,35.83,35.85,35.79,35.79,3441.0
2015-12-29 11:00:00,35.78,35.88,35.76,35.88,4339.0,35.78,35.88,35.76,35.88,4339.0
2015-12-29 11:05:00,35.91,36.01,35.91,36.01,3433.0,35.91,36.01,35.91,36.01,3433.0
2015-12-29 11:10:00,35.99,35.99,35.96,35.97,3122.0,35.99,35.99,35.96,35.97,3122.0
2015-12-29 11:15:00,35.96,35.96,35.85,35.88,7482.0,35.96,35.96,35.85,35.88,7482.0
2015-12-29 11:20:00,35.87,35.9,35.85,35.85,2190.0,35.87,35.9,35.85,35.85,2190.0
2015-12-29 11:25:00,35.86,35.87,35.83,35.85,6830.0,35.86,35.87,35.83,35.85,6830.0
2015-12-29 11:30:00,35.83,35.85,35.76,35.76,4850.0,35.83,35.85,35.76,35.76,4850.0
2015-12-29 11:35:00,35.77,35.78,35.68,35.68,6600.0,35.77,35.78,35.68,35.68,6600.0
2015-12-29 11:40:00,35.7,35.7,35.62,35.64,25071.0,35.7,35.7,35.62,35.64,25071.0
2015-12-29 11:45:00,35.65,35.69,35.62,35.62,83722.0,35.65,35.69,35.62,35.62,83722.0
2015-12-29 11:50:00,35.61,35.61,35.48,35.53,7500.0,35.61,35.61,35.48,35.53,7500.0
2015-12-29 11:55:00,35.54,35.56,35.48,35.5,6586.0,35.54,35.56,35.48,35.5,6586.0
2015-12-29 12:00:00,35.52,35.68,35.51,35.62,6891.0,35.52,35.68,35.51,35.62,6891.0
2015-12-29 12:05:00,35.64,35.64,35.52,35.57,5564.0,35.64,35.64,35.52,35.57,5564.0
2015-12-29 12:10:00,35.56,35.58,35.49,35.49,4983.0,35.56,35.58,35.49,35.49,4983.0
2015-12-29 12:15:00,35.5,35.56,35.47,35.47,10300.0,35.5,35.56,35.47,35.47,10300.0
2015-12-29 12:20:00,35.49,35.5,35.46,35.48,6108.0,35.49,35.5,35.46,35.48,6108.0
2015-12-29 12:25:00,35.47,35.52,35.43,35.52,4942.0,35.47,35.52,35.43,35.52,4942.0
2015-12-29 12:30:00,35.53,35.61,35.52,35.57,3580.0,35.53,35.61,35.52,35.57,3580.0
2015-12-29 12:35:00,35.58,35.62,35.56,35.58,4124.0,35.58,35.62,35.56,35.58,4124.0
2015-12-29 12:40:00,35.56,35.56,35.48,35.49,2600.0,35.56,35.56,35.48,35.49,2600.0
2015-12-29 12:45:00,35.48,35.51,35.48,35.51,2700.0,35.48,35.51,35.48,35.51,2700.0
2015-12-29 12:50:00,35.51,35.52,35.38,35.42,6200.0,35.51,35.52,35.38,35.42,6200.0
2015-12-29 12:55:00,35.4,35.48,35.4,35.48,5000.0,35.4,35.48,35.4,35.48,5000.0
2015-12-29 13:00:00,35.48,35.57,35.44,35.53,7458.0,35.48,35.57,35.44,35.53,7458.0
2015-12-29 13:05:00,35.53,35.54,35.5,35.53,1900.0,35.53,35.54,35.5,35.53,1900.0
2015-12-29 13:10:00,35.54,35.6,35.54,35.6,2148.0,35.54,35.6,35.54,35.6,2148.0
2015-12-29 13:15:00,35.62,35.72,35.62,35.66,5300.0,35.62,35.72,35.62,35.66,5300.0
2015-12-29 13:20:00,35.63,35.66,35.62,35.62,3500.0,35.63,35.66,35.62,35.62,3500.0
2015-12-29 13:25:00,35.61,35.65,35.59,35.61,4800.0,35.61,35.65,35.59,35.61,4800.0
2015-12-29 13:30:00,35.62,35.64,35.56,35.56,2015.0,35.62,35.64,35.56,35.56,2015.0
2015-12-29 13:35:00,35.56,35.65,35.55,35.62,3000.0,35.56,35.65,35.55,35.62,3000.0
2015-12-29 13:40:00,35.62,35.65,35.56,35.62,10334.0,35.62,35.65,35.56,35.62,10334.0
2015-12-29 13:45:00,35.59,35.63,35.55,35.62,8000.0,35.59,35.63,35.55,35.62,8000.0
2015-12-29 13:50:00,35.62,35.63,35.56,35.57,4700.0,35.62,35.63,35.56,35.57,4700.0
2015-12-29 13:55:00,35.56,35.56,35.54,35.56,2600.0,35.56,35.56,35.54,35.56,2600.0
2015-12-29 14:00:00,35.56,35.58,35.55,35.57,3000.0,35.56,35.58,35.55,35.57,3000.0
2015-12-29 14:05:00,35.56,35.6,35.51,35.52,9809.0,35.56,35.6,35.51,35.52,9809.0
2015-12-29 14:10:00,35.51,35.51,35.46,35.47,7955.0,35.51,35.51,35.46,35.47,7955.0
2015-12-29 14:15:00,35.48,35.53,35.47,35.52,6400.0,35.48,35.53,35.47,35.52,6400.0
2015-12-29 14:20:00,35.52,35.58,35.51,35.58,4740.0,35.52,35.58,35.51,35.58,4740.0
2015-12-29 14:25:00,35.58,35.61,35.54,35.61,28300.0,35.58,35.61,35.54,35.61,28300.0
2015-12-29 14:30:00,35.61,35.61,35.5,35.55,32473.0,35.61,35.61,35.5,35.55,32473.0
2015-12-29 14:35:00,35.56,35.57,35.49,35.52,33912.0,35.56,35.57,35.49,35.52,33912.0
2015-12-29 14:40:00,35.52,35.55,35.47,35.47,43658.0,35.52,35.55,35.47,35.47,43658.0
2015-12-29 14:45:00,35.47,35.55,35.45,35.54,22995.0,35.47,35.55,35.45,35.54,22995.0
2015-12-29 14:50:00,35.54,35.67,35.54,35.67,7160.0,35.54,35.67,35.54,35.67,7160.0
2015-12-29 14:55:00,35.65,35.66,35.61,35.65,8907.0,35.65,35.66,35.61,35.65,8907.0
2015-12-29 15:00:00,35.69,35.69,35.54,35.58,22469.0,35.69,35.69,35.54,35.58,22469.0
2015-12-29 15:05:00,35.59,35.66,35.58,35.62,12815.0,35.59,35.66,35.58,35.62,12815.0
2015-12-29 15:10:00,35.63,35.82,35.55,35.81,58268.0,35.63,35.82,35.55,35.81,58268.0
2015-12-29 15:15:00,35.82,35.84,35.78,35.8,9820.0,35.82,35.84,35.78,35.8,9820.0
2015-12-29 15:20:00,35.8,35.8,35.76,35.78,8702.0,35.8,35.8,35.76,35.78,8702.0
2015-12-29 15:25:00,35.77,35.79,35.75,35.79,8455.0,35.77,35.79,35.75,35.79,8455.0
2015-12-29 15:30:00,35.8,35.82,35.75,35.76,13700.0,35.8,35.82,35.75,35.76,13700.0
2015-12-29 15:35:00,35.76,35.78,35.73,35.74,15433.0,35.76,35.78,35.73,35.74,15433.0
2015-12-29 15:40:00,35.75,35.81,35.74,35.81,18139.0,35.75,35.81,35.74,35.81,18139.0
2015-12-29 15:45:00,35.8,35.85,35.8,35.84,18167.0,35.8,35.85,35.8,35.84,18167.0
2015-12-29 15:50:00,35.89,35.9,35.85,35.86,52292.0,35.89,35.9,35.85,35.86,52292.0
2015-12-29 15:55:00,35.86,35.89,35.81,35.83,50260.0,35.86,35.89,35.81,35.83,50260.0
2015-12-30 09:30:00,35.83,35.83,35.63,35.77,5303.0,35.83,35.83,35.63,35.77,5303.0
2015-12-30 09:35:00,35.8,35.98,35.8,35.93,2928.0,35.8,35.98,35.8,35.93,2928.0
2015-12-30 09:40:00,36.0,36.05,36.0,36.0,1700.0,36.0,36.05,36.0,36.0,1700.0
2015-12-30 09:45:00,36.0,36.0,35.93,35.98,3106.0,36.0,36.0,35.93,35.98,3106.0
2015-12-30 09:50:00,35.95,35.97,35.91,35.96,1309.0,35.95,35.97,35.91,35.96,1309.0
2015-12-30 09:55:00,35.97,35.98,35.94,35.98,2395.0,35.97,35.98,35.94,35.98,2395.0
2015-12-30 10:00:00,35.98,36.0,35.94,35.95,3035.0,35.98,36.0,35.94,35.95,3035.0
2015-12-30 10:05:00,35.95,35.98,35.95,35.97,1500.0,35.95,35.98,35.95,35.97,1500.0
2015-12-30 10:10:00,35.97,35.97,35.85,35.88,5200.0,35.97,35.97,35.85,35.88,5200.0
2015-12-30 10:15:00,35.88,35.94,35.81,35.82,4000.0,35.88,35.94,35.81,35.82,4000.0
2015-12-30 10:20:00,35.8,35.8,35.75,35.8,4222.0,35.8,35.8,35.75,35.8,4222.0
2015-12-30 10:25:00,35.8,35.82,35.78,35.8,4170.0,35.8,35.82,35.78,35.8,4170.0
2015-12-30 10:30:00,35.8,35.83,35.78,35.83,3980.0,35.8,35.83,35.78,35.83,3980.0
2015-12-30 10:35:00,35.84,35.88,35.84,35.86,5920.0,35.84,35.88,35.84,35.86,5920.0
2015-12-30 10:40:00,35.86,35.88,35.84,35.88,3044.0,35.86,35.88,35.84,35.88,3044.0
2015-12-30 10:45:00,35.9,35.9,35.84,35.84,3500.0,35.9,35.9,35.84,35.84,3500.0
2015-12-30 10:50:00,35.84,35.86,35.84,35.85,2623.0,35.84,35.86,35.84,35.85,2623.0
2015-12-30 10:55:00,35.86,35.9,35.85,35.87,4700.0,35.86,35.9,35.85,35.87,4700.0
2015-12-30 11:00:00,35.87,35.88,35.85,35.85,700.0,35.87,35.88,35.85,35.85,700.0
2015-12-30 11:05:00,35.83,35.91,35.83,35.87,7329.0,35.83,35.91,35.83,35.87,7329.0
2015-12-30 11:10:00,35.86,35.87,35.8,35.86,6627.0,35.86,35.87,35.8,35.86,6627.0
2015-12-30 11:15:00,35.84,35.86,35.78,35.81,6840.0,35.84,35.86,35.78,35.81,6840.0
2015-12-30 11:20:00,35.81,35.84,35.77,35.81,7000.0,35.81,35.84,35.77,35.81,7000.0
2015-12-30 11:25:00,35.81,35.81,35.77,35.77,4520.0,35.81,35.81,35.77,35.77,4520.0
2015-12-30 11:30:00,35.78,35.78,35.69,35.72,6325.0,35.78,35.78,35.69,35.72,6325.0
2015-12-30 11:35:00,35.71,35.74,35.7,35.71,3300.0,35.71,35.74,35.7,35.71,3300.0
2015-12-30 11:40:00,35.7,35.72,35.69,35.69,3100.0,35.7,35.72,35.69,35.69,3100.0
2015-12-30 11:45:00,35.69,35.74,35.69,35.69,1600.0,35.69,35.74,35.69,35.69,1600.0
2015-12-30 11:50:00,35.69,35.76,35.69,35.76,2351.0,35.69,35.76,35.69,35.76,2351.0
2015-12-30 11:55:00,35.76,35.76,35.72,35.75,5753.0,35.76,35.76,35.72,35.75,5753.0
2015-12-30 12:00:00,35.75,35.8,35.74,35.79,3070.0,35.75,35.8,35.74,35.79,3070.0
2015-12-30 12:05:00,35.78,35.78,35.78,35.78,300.0,35.78,35.78,35.78,35.78,300.0
2015-12-30 12:10:00,35.79,35.81,35.78,35.8,6190.0,35.79,35.81,35.78,35.8,6190.0
2015-12-30 12:15:00,35.81,35.86,35.8,35.81,5100.0,35.81,35.86,35.8,35.81,5100.0
2015-12-30 12:20:00,35.81,35.82,35.8,35.8,3593.0,35.81,35.82,35.8,35.8,3593.0
2015-12-30 12:25:00,35.8,35.82,35.8,35.81,2100.0,35.8,35.82,35.8,35.81,2100.0
2015-12-30 12:30:00,35.81,35.81,35.77,35.79,3700.0,35.81,35.81,35.77,35.79,3700.0
2015-12-30 12:35:00,35.8,35.81,35.78,35.79,1500.0,35.8,35.81,35.78,35.79,1500.0
2015-12-30 12:40:00,35.79,35.8,35.78,35.79,2600.0,35.79,35.8,35.78,35.79,2600.0
2015-12-30 12:45:00,35.78,35.78,35.76,35.77,3600.0,35.78,35.78,35.76,35.77,3600.0
2015-12-30 12:50:00,35.78,35.78,35.71,35.74,4158.0,35.78,35.78,35.71,35.74,4158.0
2015-12-30 12:55:00,35.74,35.79,35.74,35.79,3300.0,35.74,35.79,35.74,35.79,3300.0
2015-12-30 13:00:00,35.81,35.84,35.81,35.83,2100.0,35.81,35.84,35.81,35.83,2100.0
2015-12-30 13:05:00,35.83,35.85,35.79,35.79,6000.0,35.83,35.85,35.79,35.79,6000.0
2015-12-30 13:10:00,35.77,35.8,35.75,35.8,7025.0,35.77,35.8,35.75,35.8,7025.0
2015-12-30 13:15:00,35.81,35.87,35.79,35.87,3900.0,35.81,35.87,35.79,35.87,3900.0
2015-12-30 13:20:00,35.84,35.86,35.82,35.83,2700.0,35.84,35.86,35.82,35.83,2700.0
2015-12-30 13:25:00,35.83,35.86,35.8,35.86,5300.0,35.83,35.86,35.8,35.86,5300.0
2015-12-30 13:30:00,35.85,35.86,35.83,35.83,3700.0,35.85,35.86,35.83,35.83,3700.0
2015-12-30 13:35:00,35.83,35.83,35.76,35.76,4100.0,35.83,35.83,35.76,35.76,4100.0
2015-12-30 13:40:00,35.75,35.79,35.74,35.77,4500.0,35.75,35.79,35.74,35.77,4500.0
2015-12-30 13:45:00,35.76,35.82,35.76,35.79,4670.0,35.76,35.82,35.76,35.79,4670.0
2015-12-30 13:50:00,35.81,35.81,35.77,35.78,4950.0,35.81,35.81,35.77,35.78,4950.0
2015-12-30 13:55:00,35.77,35.78,35.75,35.75,3400.0,35.77,35.78,35.75,35.75,3400.0
2015-12-30 14:00:00,35.75,35.83,35.75,35.77,6600.0,35.75,35.83,35.75,35.77,6600.0
2015-12-30 14:05:00,35.76,35.77,35.76,35.77,2200.0,35.76,35.77,35.76,35.77,2200.0
2015-12-30 14:10:00,35.76,35.81,35.76,35.81,4600.0,35.76,35.81,35.76,35.81,4600.0
2015-12-30 14:15:00,35.81,35.85,35.81,35.84,6000.0,35.81,35.85,35.81,35.84,6000.0
2015-12-30 14:20:00,35.84,35.86,35.8,35.81,4700.0,35.84,35.86,35.8,35.81,4700.0
2015-12-30 14:25:00,35.8,35.81,35.77,35.78,6150.0,35.8,35.81,35.77,35.78,6150.0
2015-12-30 14:30:00,35.79,35.81,35.77,35.78,4002.0,35.79,35.81,35.77,35.78,4002.0
2015-12-30 14:35:00,35.78,35.81,35.78,35.79,4609.0,35.78,35.81,35.78,35.79,4609.0
2015-12-30 14:40:00,35.8,35.8,35.76,35.77,4100.0,35.8,35.8,35.76,35.77,4100.0
2015-12-30 14:45:00,35.77,35.77,35.75,35.75,3600.0,35.77,35.77,35.75,35.75,3600.0
2015-12-30 14:50:00,35.75,35.76,35.69,35.74,5100.0,35.75,35.76,35.69,35.74,5100.0
2015-12-30 14:55:00,35.74,35.75,35.71,35.74,5900.0,35.74,35.75,35.71,35.74,5900.0
2015-12-30 15:00:00,35.76,35.76,35.72,35.73,10798.0,35.76,35.76,35.72,35.73,10798.0
2015-12-30 15:05:00,35.73,35.74,35.7,35.72,5840.0,35.73,35.74,35.7,35.72,5840.0
2015-12-30 15:10:00,35.72,35.72,35.68,35.7,8350.0,35.72,35.72,35.68,35.7,8350.0
2015-12-30 15:15:00,35.71,35.8,35.71,35.74,10632.0,35.71,35.8,35.71,35.74,10632.0
2015-12-30 15:20:00,35.74,35.74,35.7,35.7,5974.0,35.74,35.74,35.7,35.7,5974.0
2015-12-30 15:25:00,35.7,35.71,35.64,35.66,10719.0,35.7,35.71,35.64,35.66,10719.0
2015-12-30 15:30:00,35.65,35.66,35.48,35.48,23101.0,35.65,35.66,35.48,35.48,23101.0
2015-12-30 15:35:00,35.47,35.53,35.43,35.52,10636.0,35.47,35.53,35.43,35.52,10636.0
2015-12-30 15:40:00,35.52,35.57,35.49,35.51,20600.0,35.52,35.57,35.49,35.51,20600.0
2015-12-30 15:45:00,35.51,35.54,35.51,35.54,13106.0,35.51,35.54,35.51,35.54,13106.0
2015-12-30 15:50:00,35.54,35.54,35.47,35.47,23498.0,35.54,35.54,35.47,35.47,23498.0
2015-12-30 15:55:00,35.48,35.52,35.47,35.51,40462.0,35.48,35.52,35.47,35.51,40462.0
2015-12-31 09:30:00,35.2,35.5,35.03,35.17,14929.0,35.2,35.5,35.03,35.17,14929.0
2015-12-31 09:35:00,35.22,35.22,35.12,35.14,7037.0,35.22,35.22,35.12,35.14,7037.0
2015-12-31 09:40:00,35.16,35.17,35.02,35.08,6690.0,35.16,35.17,35.02,35.08,6690.0
2015-12-31 09:45:00,35.03,35.07,34.99,35.0,8186.0,35.03,35.07,34.99,35.0,8186.0
2015-12-31 09:50:00,35.0,35.01,34.9,34.93,7133.0,35.0,35.01,34.9,34.93,7133.0
2015-12-31 09:55:00,34.93,34.97,34.91,34.95,4809.0,34.93,34.97,34.91,34.95,4809.0
2015-12-31 10:00:00,34.93,34.94,34.87,34.9,7537.0,34.93,34.94,34.87,34.9,7537.0
2015-12-31 10:05:00,34.89,34.9,34.78,34.78,7621.0,34.89,34.9,34.78,34.78,7621.0
2015-12-31 10:10:00,34.78,34.82,34.78,34.82,4278.0,34.78,34.82,34.78,34.82,4278.0
2015-12-31 10:15:00,34.81,34.86,34.8,34.83,17755.0,34.81,34.86,34.8,34.83,17755.0
2015-12-31 10:20:00,34.83,34.89,34.8,34.89,15200.0,34.83,34.89,34.8,34.89,15200.0
2015-12-31 10:25:00,34.9,34.95,34.86,34.87,8900.0,34.9,34.95,34.86,34.87,8900.0
2015-12-31 10:30:00,34.89,34.9,34.84,34.88,11835.0,34.89,34.9,34.84,34.88,11835.0
2015-12-31 10:35:00,34.88,34.88,34.84,34.84,7550.0,34.88,34.88,34.84,34.84,7550.0
2015-12-31 10:40:00,34.83,34.85,34.78,34.85,32280.0,34.83,34.85,34.78,34.85,32280.0
2015-12-31 10:45:00,34.84,34.97,34.82,34.95,9769.0,34.84,34.97,34.82,34.95,9769.0
2015-12-31 10:50:00,34.96,35.04,34.96,35.02,3600.0,34.96,35.04,34.96,35.02,3600.0
2015-12-31 10:55:00,35.06,35.07,35.01,35.05,8160.0,35.06,35.07,35.01,35.05,8160.0
2015-12-31 11:00:00,35.05,35.14,35.03,35.1,8800.0,35.05,35.14,35.03,35.1,8800.0
2015-12-31 11:05:00,35.09,35.14,35.08,35.08,7100.0,35.09,35.14,35.08,35.08,7100.0
2015-12-31 11:10:00,35.07,35.1,35.0,35.07,7759.0,35.07,35.1,35.0,35.07,7759.0
2015-12-31 11:15:00,35.09,35.09,35.03,35.07,16123.0,35.09,35.09,35.03,35.07,16123.0
2015-12-31 11:20:00,35.06,35.06,35.03,35.05,3100.0,35.06,35.06,35.03,35.05,3100.0
2015-12-31 11:25:00,35.03,35.06,34.97,34.97,7000.0,35.03,35.06,34.97,34.97,7000.0
2015-12-31 11:30:00,34.97,35.07,34.95,35.07,5040.0,34.97,35.07,34.95,35.07,5040.0
2015-12-31 11:35:00,35.09,35.12,35.04,35.05,21400.0,35.09,35.12,35.04,35.05,21400.0
2015-12-31 11:40:00,35.04,35.13,35.04,35.12,1586.0,35.04,35.13,35.04,35.12,1586.0
2015-12-31 11:45:00,35.12,35.15,35.1,35.1,5500.0,35.12,35.15,35.1,35.1,5500.0
2015-12-31 11:50:00,35.11,35.11,35.08,35.08,1100.0,35.11,35.11,35.08,35.08,1100.0
2015-12-31 11:55:00,35.1,35.12,35.08,35.08,5740.0,35.1,35.12,35.08,35.08,5740.0
2015-12-31 12:00:00,35.08,35.14,35.08,35.14,2900.0,35.08,35.14,35.08,35.14,2900.0
2015-12-31 12:05:00,35.15,35.17,35.14,35.16,6900.0,35.15,35.17,35.14,35.16,6900.0
2015-12-31 12:10:00,35.16,35.16,35.04,35.04,9780.0,35.16,35.16,35.04,35.04,9780.0
2015-12-31 12:15:00,35.06,35.13,35.04,35.13,89050.0,35.06,35.13,35.04,35.13,89050.0
2015-12-31 12:20:00,35.13,35.28,35.13,35.23,4621.0,35.13,35.28,35.13,35.23,4621.0
2015-12-31 12:25:00,35.22,35.22,35.15,35.22,4500.0,35.22,35.22,35.15,35.22,4500.0
2015-12-31 12:30:00,35.22,35.29,35.21,35.28,2776.0,35.22,35.29,35.21,35.28,2776.0
2015-12-31 12:35:00,35.3,35.32,35.24,35.24,3800.0,35.3,35.32,35.24,35.24,3800.0
2015-12-31 12:40:00,35.25,35.26,35.24,35.25,1500.0,35.25,35.26,35.24,35.25,1500.0
2015-12-31 12:45:00,35.28,35.29,35.25,35.27,2040.0,35.28,35.29,35.25,35.27,2040.0
2015-12-31 12:50:00,35.25,35.32,35.25,35.27,6050.0,35.25,35.32,35.25,35.27,6050.0
2015-12-31 12:55:00,35.29,35.29,35.22,35.22,1100.0,35.29,35.29,35.22,35.22,1100.0
2015-12-31 13:00:00,35.2,35.22,35.14,35.15,2600.0,35.2,35.22,35.14,35.15,2600.0
2015-12-31 13:05:00,35.14,35.14,35.04,35.04,4020.0,35.14,35.14,35.04,35.04,4020.0
2015-12-31 13:10:00,35.02,35.09,35.02,35.06,3183.0,35.02,35.09,35.02,35.06,3183.0
2015-12-31 13:15:00,35.05,35.05,35.03,35.05,2100.0,35.05,35.05,35.03,35.05,2100.0
2015-12-31 13:20:00,35.06,35.1,35.05,35.08,2470.0,35.06,35.1,35.05,35.08,2470.0
2015-12-31 13:25:00,35.1,35.1,35.04,35.05,7000.0,35.1,35.1,35.04,35.05,7000.0
2015-12-31 13:30:00,35.05,35.08,35.02,35.03,3500.0,35.05,35.08,35.02,35.03,3500.0
2015-12-31 13:35:00,35.04,35.07,35.04,35.04,1820.0,35.04,35.07,35.04,35.04,1820.0
2015-12-31 13:40:00,35.07,35.09,35.06,35.08,4075.0,35.07,35.09,35.06,35.08,4075.0
2015-12-31 13:45:00,35.1,35.1,35.08,35.09,1498.0,35.1,35.1,35.08,35.09,1498.0
2015-12-31 13:50:00,35.09,35.1,35.08,35.09,5517.0,35.09,35.1,35.08,35.09,5517.0
2015-12-31 13:55:00,35.09,35.1,35.06,35.07,30605.0,35.09,35.1,35.06,35.07,30605.0
2015-12-31 14:00:00,35.07,35.07,35.02,35.04,5100.0,35.07,35.07,35.02,35.04,5100.0
2015-12-31 14:05:00,35.03,35.05,34.99,35.05,16070.0,35.03,35.05,34.99,35.05,16070.0
2015-12-31 14:10:00,35.06,35.06,35.02,35.04,5100.0,35.06,35.06,35.02,35.04,5100.0
2015-12-31 14:15:00,35.04,35.07,35.04,35.07,900.0,35.04,35.07,35.04,35.07,900.0
2015-12-31 14:20:00,35.07,35.07,35.0,35.01,4900.0,35.07,35.07,35.0,35.01,4900.0
2015-12-31 14:25:00,35.0,35.0,34.98,35.0,4040.0,35.0,35.0,34.98,35.0,4040.0
2015-12-31 14:30:00,35.01,35.03,34.99,35.01,10500.0,35.01,35.03,34.99,35.01,10500.0
2015-12-31 14:35:00,35.01,35.01,34.93,34.96,10622.0,35.01,35.01,34.93,34.96,10622.0
2015-12-31 14:40:00,34.96,34.98,34.96,34.96,1600.0,34.96,34.98,34.96,34.96,1600.0
2015-12-31 14:45:00,34.97,35.02,34.97,35.02,1900.0,34.97,35.02,34.97,35.02,1900.0
2015-12-31 14:50:00,35.02,35.03,35.01,35.02,2803.0,35.02,35.03,35.01,35.02,2803.0
2015-12-31 14:55:00,35.02,35.02,34.95,34.95,2500.0,35.02,35.02,34.95,34.95,2500.0
2015-12-31 15:00:00,34.95,34.97,34.94,34.97,2074.0,34.95,34.97,34.94,34.97,2074.0
2015-12-31 15:05:00,34.95,35.0,34.95,34.96,15350.0,34.95,35.0,34.95,34.96,15350.0
2015-12-31 15:10:00,34.96,34.97,34.94,34.97,15200.0,34.96,34.97,34.94,34.97,15200.0
2015-12-31 15:15:00,34.97,35.01,34.97,34.98,5940.0,34.97,35.01,34.97,34.98,5940.0
2015-12-31 15:20:00,34.98,35.01,34.97,34.99,7785.0,34.98,35.01,34.97,34.99,7785.0
2015-12-31 15:25:00,34.98,34.99,34.96,34.96,9090.0,34.98,34.99,34.96,34.96,9090.0
2015-12-31 15:30:00,34.96,34.96,34.92,34.95,5511.0,34.96,34.96,34.92,34.95,5511.0
2015-12-31 15:35:00,34.96,34.99,34.94,34.98,15609.0,34.96,34.99,34.94,34.98,15609.0
2015-12-31 15:40:00,34.98,34.99,34.9,34.94,19790.0,34.98,34.99,34.9,34.94,19790.0
2015-12-31 15:45:00,34.93,34.93,34.89,34.89,17882.0,34.93,34.93,34.89,34.89,17882.0
2015-12-31 15:50:00,34.9,34.95,34.89,34.94,32215.0,34.9,34.95,34.89,34.94,32215.0
2015-12-31 15:55:00,34.94,34.95,34.83,34.83,87750.0,34.94,34.95,34.83,34.83,87750.0
2016-01-04 09:30:00,33.99,34.75,33.99,34.06,34071.0,33.99,34.75,33.99,34.06,34071.0
2016-01-04 09:35:00,34.07,34.13,33.95,34.13,27523.0,34.07,34.13,33.95,34.13,27523.0
2016-01-04 09:40:00,34.09,34.09,33.98,33.98,5400.0,34.09,34.09,33.98,33.98,5400.0
2016-01-04 09:45:00,33.97,33.97,33.86,33.95,10295.0,33.97,33.97,33.86,33.95,10295.0
2016-01-04 09:50:00,33.95,34.07,33.95,34.02,19899.0,33.95,34.07,33.95,34.02,19899.0
2016-01-04 09:55:00,34.0,34.08,33.99,34.08,10550.0,34.0,34.08,33.99,34.08,10550.0
2016-01-04 10:00:00,34.07,34.07,33.94,33.98,24434.0,34.07,34.07,33.94,33.98,24434.0
2016-01-04 10:05:00,33.96,33.97,33.92,33.97,11387.0,33.96,33.97,33.92,33.97,11387.0
2016-01-04 10:10:00,33.98,33.98,33.72,33.87,24188.0,33.98,33.98,33.72,33.87,24188.0
2016-01-04 10:15:00,33.89,33.98,33.87,33.92,13594.0,33.89,33.98,33.87,33.92,13594.0
2016-01-04 10:20:00,33.92,33.97,33.75,33.77,16334.0,33.92,33.97,33.75,33.77,16334.0
2016-01-04 10:25:00,33.79,33.81,33.74,33.79,14568.0,33.79,33.81,33.74,33.79,14568.0
2016-01-04 10:30:00,33.76,33.76,33.7,33.73,9841.0,33.76,33.76,33.7,33.73,9841.0
2016-01-04 10:35:00,33.74,33.75,33.68,33.75,9831.0,33.74,33.75,33.68,33.75,9831.0
2016-01-04 10:40:00,33.74,33.82,33.69,33.82,15290.0,33.74,33.82,33.69,33.82,15290.0
2016-01-04 10:45:00,33.8,33.86,33.79,33.83,12780.0,33.8,33.86,33.79,33.83,12780.0
2016-01-04 10:50:00,33.82,33.85,33.79,33.82,19088.0,33.82,33.85,33.79,33.82,19088.0
2016-01-04 10:55:00,33.81,33.83,33.78,33.81,33548.0,33.81,33.83,33.78,33.81,33548.0
2016-01-04 11:00:00,33.8,33.8,33.72,33.74,9754.0,33.8,33.8,33.72,33.74,9754.0
2016-01-04 11:05:00,33.71,33.72,33.65,33.66,10576.0,33.71,33.72,33.65,33.66,10576.0
2016-01-04 11:10:00,33.65,33.78,33.62,33.71,6310.0,33.65,33.78,33.62,33.71,6310.0
2016-01-04 11:15:00,33.72,33.82,33.72,33.8,69924.0,33.72,33.82,33.72,33.8,69924.0
2016-01-04 11:20:00,33.79,33.9,33.76,33.9,7380.0,33.79,33.9,33.76,33.9,7380.0
2016-01-04 11:25:00,33.9,33.93,33.83,33.93,6332.0,33.9,33.93,33.83,33.93,6332.0
2016-01-04 11:30:00,33.92,34.01,33.9,34.01,8200.0,33.92,34.01,33.9,34.01,8200.0
2016-01-04 11:35:00,34.0,34.02,33.91,33.97,9229.0,34.0,34.02,33.91,33.97,9229.0
2016-01-04 11:40:00,33.97,34.04,33.95,33.99,8800.0,33.97,34.04,33.95,33.99,8800.0
2016-01-04 11:45:00,33.99,34.07,33.98,34.06,8910.0,33.99,34.07,33.98,34.06,8910.0
2016-01-04 11:50:00,34.06,34.08,34.02,34.08,6100.0,34.06,34.08,34.02,34.08,6100.0
2016-01-04 11:55:00,34.07,34.11,34.03,34.04,4005.0,34.07,34.11,34.03,34.04,4005.0
2016-01-04 12:00:00,34.04,34.04,33.94,33.96,6400.0,34.04,34.04,33.94,33.96,6400.0
2016-01-04 12:05:00,33.95,34.02,33.94,33.95,6025.0,33.95,34.02,33.94,33.95,6025.0
2016-01-04 12:10:00,33.94,33.96,33.89,33.89,5675.0,33.94,33.96,33.89,33.89,5675.0
2016-01-04 12:15:00,33.9,33.92,33.86,33.86,4500.0,33.9,33.92,33.86,33.86,4500.0
2016-01-04 12:20:00,33.85,33.85,33.73,33.76,7953.0,33.85,33.85,33.73,33.76,7953.0
2016-01-04 12:25:00,33.74,33.89,33.73,33.88,7296.0,33.74,33.89,33.73,33.88,7296.0
2016-01-04 12:30:00,33.86,33.87,33.82,33.85,4935.0,33.86,33.87,33.82,33.85,4935.0
2016-01-04 12:35:00,33.85,33.99,33.85,33.99,8974.0,33.85,33.99,33.85,33.99,8974.0
2016-01-04 12:40:00,33.99,34.0,33.9,34.0,4497.0,33.99,34.0,33.9,34.0,4497.0
2016-01-04 12:45:00,34.01,34.01,33.94,33.94,2450.0,34.01,34.01,33.94,33.94,2450.0
2016-01-04 12:50:00,33.94,33.99,33.92,33.92,9513.0,33.94,33.99,33.92,33.92,9513.0
2016-01-04 12:55:00,33.95,33.97,33.91,33.95,2600.0,33.95,33.97,33.91,33.95,2600.0
2016-01-04 13:00:00,33.94,33.97,33.93,33.95,3819.0,33.94,33.97,33.93,33.95,3819.0
2016-01-04 13:05:00,33.95,33.99,33.94,33.97,2300.0,33.95,33.99,33.94,33.97,2300.0
2016-01-04 13:10:00,33.97,33.97,33.93,33.95,3440.0,33.97,33.97,33.93,33.95,3440.0
2016-01-04 13:15:00,33.94,34.01,33.94,33.95,11352.0,33.94,34.01,33.94,33.95,11352.0
2016-01-04 13:20:00,33.96,33.98,33.92,33.96,6850.0,33.96,33.98,33.92,33.96,6850.0
2016-01-04 13:25:00,33.95,34.05,33.94,34.05,3100.0,33.95,34.05,33.94,34.05,3100.0
2016-01-04 13:30:00,34.03,34.07,33.99,34.07,8569.0,34.03,34.07,33.99,34.07,8569.0
2016-01-04 13:35:00,34.06,34.12,34.04,34.12,16049.0,34.06,34.12,34.04,34.12,16049.0
2016-01-04 13:40:00,34.11,34.15,34.08,34.09,12700.0,34.11,34.15,34.08,34.09,12700.0
2016-01-04 13:45:00,34.09,34.14,34.09,34.13,8297.0,34.09,34.14,34.09,34.13,8297.0
2016-01-04 13:50:00,34.11,34.17,34.1,34.14,14105.0,34.11,34.17,34.1,34.14,14105.0
2016-01-04 13:55:00,34.13,34.16,34.12,34.12,7088.0,34.13,34.16,34.12,34.12,7088.0
2016-01-04 14:00:00,34.13,34.14,34.09,34.12,12881.0,34.13,34.14,34.09,34.12,12881.0
2016-01-04 14:05:00,34.13,34.13,34.03,34.11,19991.0,34.13,34.13,34.03,34.11,19991.0
2016-01-04 14:10:00,34.11,34.11,34.08,34.09,24679.0,34.11,34.11,34.08,34.09,24679.0
2016-01-04 14:15:00,34.09,34.17,34.06,34.17,13700.0,34.09,34.17,34.06,34.17,13700.0
2016-01-04 14:20:00,34.17,34.22,34.16,34.17,6040.0,34.17,34.22,34.16,34.17,6040.0
2016-01-04 14:25:00,34.16,34.18,34.15,34.15,12300.0,34.16,34.18,34.15,34.15,12300.0
2016-01-04 14:30:00,34.14,34.15,34.06,34.06,9700.0,34.14,34.15,34.06,34.06,9700.0
2016-01-04 14:35:00,34.07,34.09,34.05,34.09,7558.0,34.07,34.09,34.05,34.09,7558.0
2016-01-04 14:40:00,34.1,34.13,34.09,34.12,6720.0,34.1,34.13,34.09,34.12,6720.0
2016-01-04 14:45:00,34.13,34.18,34.12,34.15,52200.0,34.13,34.18,34.12,34.15,52200.0
2016-01-04 14:50:00,34.15,34.18,34.12,34.12,13070.0,34.15,34.18,34.12,34.12,13070.0
2016-01-04 14:55:00,34.15,34.18,34.13,34.18,7220.0,34.15,34.18,34.13,34.18,7220.0
2016-01-04 15:00:00,34.18,34.18,34.06,34.1,13080.0,34.18,34.18,34.06,34.1,13080.0
2016-01-04 15:05:00,34.08,34.12,34.06,34.07,6900.0,34.08,34.12,34.06,34.07,6900.0
2016-01-04 15:10:00,34.06,34.09,34.01,34.01,7807.0,34.06,34.09,34.01,34.01,7807.0
2016-01-04 15:15:00,34.0,34.02,33.94,33.99,7075.0,34.0,34.02,33.94,33.99,7075.0
2016-01-04 15:20:00,33.98,33.98,33.91,33.94,8363.0,33.98,33.98,33.91,33.94,8363.0
2016-01-04 15:25:00,33.93,33.95,33.88,33.95,11910.0,33.93,33.95,33.88,33.95,11910.0
2016-01-04 15:30:00,33.95,34.02,33.94,33.98,9401.0,33.95,34.02,33.94,33.98,9401.0
2016-01-04 15:35:00,33.98,33.99,33.92,33.99,11100.0,33.98,33.99,33.92,33.99,11100.0
2016-01-04 15:40:00,33.99,34.0,33.97,34.0,17023.0,33.99,34.0,33.97,34.0,17023.0
2016-01-04 15:45:00,34.0,34.13,33.99,34.13,32844.0,34.0,34.13,33.99,34.13,32844.0
2016-01-04 15:50:00,34.12,34.13,34.06,34.08,26178.0,34.12,34.13,34.06,34.08,26178.0
2016-01-04 15:55:00,34.09,34.18,34.09,34.17,60642.0,34.09,34.18,34.09,34.17,60642.0
2016-01-05 09:30:00,34.36,34.76,34.26,34.29,5332.0,34.36,34.76,34.26,34.29,5332.0
2016-01-05 09:35:00,34.26,34.47,34.19,34.39,4300.0,34.26,34.47,34.19,34.39,4300.0
2016-01-05 09:40:00,34.32,34.35,34.17,34.33,7878.0,34.32,34.35,34.17,34.33,7878.0
2016-01-05 09:45:00,34.36,34.48,34.33,34.43,5650.0,34.36,34.48,34.33,34.43,5650.0
2016-01-05 09:50:00,34.34,34.39,34.27,34.36,4834.0,34.34,34.39,34.27,34.36,4834.0
2016-01-05 09:55:00,34.31,34.31,34.16,34.22,5200.0,34.31,34.31,34.16,34.22,5200.0
2016-01-05 10:00:00,34.23,34.35,34.18,34.31,29834.0,34.23,34.35,34.18,34.31,29834.0
2016-01-05 10:05:00,34.33,34.34,34.25,34.28,17875.0,34.33,34.34,34.25,34.28,17875.0
2016-01-05 10:10:00,34.29,34.47,34.29,34.42,9700.0,34.29,34.47,34.29,34.42,9700.0
2016-01-05 10:15:00,34.41,34.54,34.4,34.5,8750.0,34.41,34.54,34.4,34.5,8750.0
2016-01-05 10:20:00,34.48,34.54,34.43,34.52,28916.0,34.48,34.54,34.43,34.52,28916.0
2016-01-05 10:25:00,34.52,34.6,34.52,34.59,41635.0,34.52,34.6,34.52,34.59,41635.0
2016-01-05 10:30:00,34.6,34.61,34.48,34.53,21575.0,34.6,34.61,34.48,34.53,21575.0
2016-01-05 10:35:00,34.52,34.57,34.45,34.57,8135.0,34.52,34.57,34.45,34.57,8135.0
2016-01-05 10:40:00,34.58,34.7,34.57,34.61,11701.0,34.58,34.7,34.57,34.61,11701.0
2016-01-05 10:45:00,34.61,34.71,34.59,34.71,9835.0,34.61,34.71,34.59,34.71,9835.0
2016-01-05 10:50:00,34.7,34.74,34.65,34.74,10600.0,34.7,34.74,34.65,34.74,10600.0
2016-01-05 10:55:00,34.75,34.8,34.69,34.72,15268.0,34.75,34.8,34.69,34.72,15268.0
2016-01-05 11:00:00,34.71,34.73,34.65,34.67,10578.0,34.71,34.73,34.65,34.67,10578.0
2016-01-05 11:05:00,34.67,34.67,34.61,34.66,16226.0,34.67,34.67,34.61,34.66,16226.0
2016-01-05 11:10:00,34.66,34.69,34.65,34.68,7550.0,34.66,34.69,34.65,34.68,7550.0
2016-01-05 11:15:00,34.67,34.68,34.62,34.66,29093.0,34.67,34.68,34.62,34.66,29093.0
2016-01-05 11:20:00,34.66,34.76,34.66,34.72,20968.0,34.66,34.76,34.66,34.72,20968.0
2016-01-05 11:25:00,34.73,34.81,34.73,34.77,6370.0,34.73,34.81,34.73,34.77,6370.0
2016-01-05 11:30:00,34.73,34.77,34.7,34.75,4600.0,34.73,34.77,34.7,34.75,4600.0
2016-01-05 11:35:00,34.75,34.8,34.73,34.73,8080.0,34.75,34.8,34.73,34.73,8080.0
2016-01-05 11:40:00,34.75,34.79,34.71,34.76,13507.0,34.75,34.79,34.71,34.76,13507.0
2016-01-05 11:45:00,34.75,34.91,34.74,34.91,13955.0,34.75,34.91,34.74,34.91,13955.0
2016-01-05 11:50:00,34.88,34.88,34.8,34.8,7998.0,34.88,34.88,34.8,34.8,7998.0
2016-01-05 11:55:00,34.82,34.82,34.72,34.74,6907.0,34.82,34.82,34.72,34.74,6907.0
2016-01-05 12:00:00,34.74,34.83,34.72,34.8,64052.0,34.74,34.83,34.72,34.8,64052.0
2016-01-05 12:05:00,34.8,34.84,34.75,34.79,16043.0,34.8,34.84,34.75,34.79,16043.0
2016-01-05 12:10:00,34.78,34.83,34.78,34.8,5753.0,34.78,34.83,34.78,34.8,5753.0
2016-01-05 12:15:00,34.77,34.81,34.72,34.81,13333.0,34.77,34.81,34.72,34.81,13333.0
2016-01-05 12:20:00,34.78,34.8,34.7,34.79,16694.0,34.78,34.8,34.7,34.79,16694.0
2016-01-05 12:25:00,34.77,34.8,34.74,34.77,9940.0,34.77,34.8,34.74,34.77,9940.0
2016-01-05 12:30:00,34.75,34.8,34.75,34.78,8900.0,34.75,34.8,34.75,34.78,8900.0
2016-01-05 12:35:00,34.77,34.79,34.73,34.73,11059.0,34.77,34.79,34.73,34.73,11059.0
2016-01-05 12:40:00,34.74,34.75,34.7,34.71,25546.0,34.74,34.75,34.7,34.71,25546.0
2016-01-05 12:45:00,34.72,34.72,34.67,34.69,34526.0,34.72,34.72,34.67,34.69,34526.0
2016-01-05 12:50:00,34.69,34.71,34.68,34.71,12457.0,34.69,34.71,34.68,34.71,12457.0
2016-01-05 12:55:00,34.71,34.8,34.7,34.79,30328.0,34.71,34.8,34.7,34.79,30328.0
2016-01-05 13:00:00,34.79,34.81,34.75,34.79,7915.0,34.79,34.81,34.75,34.79,7915.0
2016-01-05 13:05:00,34.82,34.82,34.72,34.75,13472.0,34.82,34.82,34.72,34.75,13472.0
2016-01-05 13:10:00,34.76,34.81,34.76,34.78,7200.0,34.76,34.81,34.76,34.78,7200.0
2016-01-05 13:15:00,34.79,34.79,34.7,34.72,12238.0,34.79,34.79,34.7,34.72,12238.0
2016-01-05 13:20:00,34.7,34.72,34.66,34.71,16650.0,34.7,34.72,34.66,34.71,16650.0
2016-01-05 13:25:00,34.7,34.8,34.69,34.8,7252.0,34.7,34.8,34.69,34.8,7252.0
2016-01-05 13:30:00,34.8,34.82,34.73,34.75,28806.0,34.8,34.82,34.73,34.75,28806.0
2016-01-05 13:35:00,34.74,34.8,34.72,34.8,3900.0,34.74,34.8,34.72,34.8,3900.0
2016-01-05 13:40:00,34.81,34.91,34.81,34.91,7918.0,34.81,34.91,34.81,34.91,7918.0
2016-01-05 13:45:00,34.93,34.95,34.87,34.9,15603.0,34.93,34.95,34.87,34.9,15603.0
2016-01-05 13:50:00,34.9,34.98,34.89,34.98,9042.0,34.9,34.98,34.89,34.98,9042.0
2016-01-05 13:55:00,34.98,35.07,34.97,35.06,129945.0,34.98,35.07,34.97,35.06,129945.0
2016-01-05 14:00:00,35.07,35.08,34.97,35.0,12100.0,35.07,35.08,34.97,35.0,12100.0
2016-01-05 14:05:00,35.01,35.02,34.98,35.02,28770.0,35.01,35.02,34.98,35.02,28770.0
2016-01-05 14:10:00,35.02,35.02,34.99,35.01,43364.0,35.02,35.02,34.99,35.01,43364.0
2016-01-05 14:15:00,34.99,35.04,34.98,35.04,10684.0,34.99,35.04,34.98,35.04,10684.0
2016-01-05 14:20:00,35.05,35.07,35.01,35.04,30302.0,35.05,35.07,35.01,35.04,30302.0
2016-01-05 14:25:00,35.04,35.04,34.89,34.9,9400.0,35.04,35.04,34.89,34.9,9400.0
2016-01-05 14:30:00,34.9,34.94,34.87,34.87,5100.0,34.9,34.94,34.87,34.87,5100.0
2016-01-05 14:35:00,34.88,34.98,34.88,34.96,7066.0,34.88,34.98,34.88,34.96,7066.0
2016-01-05 14:40:00,34.96,34.98,34.93,34.98,26900.0,34.96,34.98,34.93,34.98,26900.0
2016-01-05 14:45:00,34.99,35.04,34.96,35.04,30083.0,34.99,35.04,34.96,35.04,30083.0
2016-01-05 14:50:00,35.05,35.05,35.0,35.02,14900.0,35.05,35.05,35.0,35.02,14900.0
2016-01-05 14:55:00,35.03,35.05,34.93,34.94,8372.0,35.03,35.05,34.93,34.94,8372.0
2016-01-05 15:00:00,34.92,34.94,34.84,34.85,7235.0,34.92,34.94,34.84,34.85,7235.0
2016-01-05 15:05:00,34.83,34.84,34.74,34.76,12378.0,34.83,34.84,34.74,34.76,12378.0
2016-01-05 15:10:00,34.76,34.88,34.76,34.84,8350.0,34.76,34.88,34.76,34.84,8350.0
2016-01-05 15:15:00,34.83,34.85,34.79,34.82,7300.0,34.83,34.85,34.79,34.82,7300.0
2016-01-05 15:20:00,34.81,34.81,34.73,34.77,11250.0,34.81,34.81,34.73,34.77,11250.0
2016-01-05 15:25:00,34.77,34.85,34.76,34.82,8900.0,34.77,34.85,34.76,34.82,8900.0
2016-01-05 15:30:00,34.82,34.83,34.72,34.79,15668.0,34.82,34.83,34.72,34.79,15668.0
2016-01-05 15:35:00,34.8,34.84,34.75,34.81,15310.0,34.8,34.84,34.75,34.81,15310.0
2016-01-05 15:40:00,34.81,34.85,34.78,34.78,14607.0,34.81,34.85,34.78,34.78,14607.0
2016-01-05 15:45:00,34.79,34.79,34.72,34.78,31680.0,34.79,34.79,34.72,34.78,31680.0
2016-01-05 15:50:00,34.78,34.81,34.71,34.71,35015.0,34.78,34.81,34.71,34.71,35015.0
2016-01-05 15:55:00,34.72,34.8,34.72,34.76,62802.0,34.72,34.8,34.72,34.76,62802.0
2016-01-06 09:30:00,34.22,34.7,34.15,34.3,13078.0,34.22,34.7,34.15,34.3,13078.0
2016-01-06 09:35:00,34.21,34.24,34.02,34.1,6300.0,34.21,34.24,34.02,34.1,6300.0
2016-01-06 09:40:00,34.1,34.13,33.97,34.08,14600.0,34.1,34.13,33.97,34.08,14600.0
2016-01-06 09:45:00,34.09,34.09,33.97,34.0,6700.0,34.09,34.09,33.97,34.0,6700.0
2016-01-06 09:50:00,33.99,34.07,33.97,33.97,4629.0,33.99,34.07,33.97,33.97,4629.0
2016-01-06 09:55:00,33.98,34.0,33.93,33.96,9081.0,33.98,34.0,33.93,33.96,9081.0
2016-01-06 10:00:00,33.95,33.96,33.81,33.83,11402.0,33.95,33.96,33.81,33.83,11402.0
2016-01-06 10:05:00,33.83,33.94,33.82,33.92,6900.0,33.83,33.94,33.82,33.92,6900.0
2016-01-06 10:10:00,33.92,33.94,33.85,33.94,4400.0,33.92,33.94,33.85,33.94,4400.0
2016-01-06 10:15:00,33.98,34.13,33.95,34.13,9500.0,33.98,34.13,33.95,34.13,9500.0
2016-01-06 10:20:00,34.14,34.33,34.14,34.29,6821.0,34.14,34.33,34.14,34.29,6821.0
2016-01-06 10:25:00,34.3,34.32,34.27,34.3,1300.0,34.3,34.32,34.27,34.3,1300.0
2016-01-06 10:30:00,34.27,34.28,34.16,34.18,3251.0,34.27,34.28,34.16,34.18,3251.0
2016-01-06 10:35:00,34.2,34.2,34.11,34.11,1700.0,34.2,34.2,34.11,34.11,1700.0
2016-01-06 10:40:00,34.12,34.14,34.06,34.07,5500.0,34.12,34.14,34.06,34.07,5500.0
2016-01-06 10:45:00,34.05,34.05,34.02,34.04,2300.0,34.05,34.05,34.02,34.04,2300.0
2016-01-06 10:50:00,34.02,34.04,33.97,33.98,3614.0,34.02,34.04,33.97,33.98,3614.0
2016-01-06 10:55:00,34.0,34.05,33.99,34.02,3500.0,34.0,34.05,33.99,34.02,3500.0
2016-01-06 11:00:00,34.03,34.05,34.01,34.05,4200.0,34.03,34.05,34.01,34.05,4200.0
2016-01-06 11:05:00,34.04,34.04,33.94,33.96,7152.0,34.04,34.04,33.94,33.96,7152.0
2016-01-06 11:10:00,33.94,33.94,33.86,33.88,3607.0,33.94,33.94,33.86,33.88,3607.0
2016-01-06 11:15:00,33.88,33.92,33.82,33.92,6000.0,33.88,33.92,33.82,33.92,6000.0
2016-01-06 11:20:00,33.93,34.0,33.93,33.96,3600.0,33.93,34.0,33.93,33.96,3600.0
2016-01-06 11:25:00,33.94,34.04,33.94,34.04,4482.0,33.94,34.04,33.94,34.04,4482.0
2016-01-06 11:30:00,34.03,34.03,33.98,34.0,2700.0,34.03,34.03,33.98,34.0,2700.0
2016-01-06 11:35:00,34.02,34.04,34.01,34.02,4164.0,34.02,34.04,34.01,34.02,4164.0
2016-01-06 11:40:00,34.02,34.07,33.97,33.98,4389.0,34.02,34.07,33.97,33.98,4389.0
2016-01-06 11:45:00,33.97,34.01,33.97,33.99,2733.0,33.97,34.01,33.97,33.99,2733.0
2016-01-06 11:50:00,33.98,34.0,33.97,33.99,3400.0,33.98,34.0,33.97,33.99,3400.0
2016-01-06 11:55:00,33.99,33.99,33.82,33.86,17312.0,33.99,33.99,33.82,33.86,17312.0
2016-01-06 12:00:00,33.86,33.86,33.8,33.83,7251.0,33.86,33.86,33.8,33.83,7251.0
2016-01-06 12:05:00,33.83,33.84,33.77,33.81,3800.0,33.83,33.84,33.77,33.81,3800.0
2016-01-06 12:10:00,33.82,33.87,33.81,33.84,6400.0,33.82,33.87,33.81,33.84,6400.0
2016-01-06 12:15:00,33.84,33.88,33.84,33.86,1700.0,33.84,33.88,33.84,33.86,1700.0
2016-01-06 12:20:00,33.86,33.9,33.86,33.9,2520.0,33.86,33.9,33.86,33.9,2520.0
2016-01-06 12:25:00,33.9,33.93,33.86,33.89,3025.0,33.9,33.93,33.86,33.89,3025.0
2016-01-06 12:30:00,33.86,33.92,33.84,33.92,2639.0,33.86,33.92,33.84,33.92,2639.0
2016-01-06 12:35:00,33.91,33.98,33.88,33.94,4816.0,33.91,33.98,33.88,33.94,4816.0
2016-01-06 12:40:00,33.93,33.93,33.88,33.88,4440.0,33.93,33.93,33.88,33.88,4440.0
2016-01-06 12:45:00,33.88,33.96,33.88,33.89,3500.0,33.88,33.96,33.88,33.89,3500.0
2016-01-06 12:50:00,33.91,33.93,33.91,33.93,1500.0,33.91,33.93,33.91,33.93,1500.0
2016-01-06 12:55:00,33.92,33.92,33.87,33.87,3100.0,33.92,33.92,33.87,33.87,3100.0
2016-01-06 13:00:00,33.85,33.87,33.83,33.84,3000.0,33.85,33.87,33.83,33.84,3000.0
2016-01-06 13:05:00,33.86,33.86,33.83,33.83,2202.0,33.86,33.86,33.83,33.83,2202.0
2016-01-06 13:10:00,33.83,33.83,33.77,33.77,3700.0,33.83,33.83,33.77,33.77,3700.0
2016-01-06 13:15:00,33.76,33.8,33.75,33.77,3306.0,33.76,33.8,33.75,33.77,3306.0
2016-01-06 13:20:00,33.76,33.8,33.74,33.75,7159.0,33.76,33.8,33.74,33.75,7159.0
2016-01-06 13:25:00,33.76,33.78,33.73,33.77,2900.0,33.76,33.78,33.73,33.77,2900.0
2016-01-06 13:30:00,33.77,33.82,33.76,33.82,3651.0,33.77,33.82,33.76,33.82,3651.0
2016-01-06 13:35:00,33.82,33.89,33.82,33.89,2400.0,33.82,33.89,33.82,33.89,2400.0
2016-01-06 13:40:00,33.9,33.9,33.83,33.83,3168.0,33.9,33.9,33.83,33.83,3168.0
2016-01-06 13:45:00,33.84,33.85,33.79,33.79,1400.0,33.84,33.85,33.79,33.79,1400.0
2016-01-06 13:50:00,33.79,33.81,33.77,33.8,3877.0,33.79,33.81,33.77,33.8,3877.0
2016-01-06 13:55:00,33.8,33.81,33.77,33.79,2800.0,33.8,33.81,33.77,33.79,2800.0
2016-01-06 14:00:00,33.77,33.81,33.67,33.76,8061.0,33.77,33.81,33.67,33.76,8061.0
2016-01-06 14:05:00,33.75,33.78,33.7,33.77,3800.0,33.75,33.78,33.7,33.77,3800.0
2016-01-06 14:10:00,33.77,33.77,33.7,33.71,5321.0,33.77,33.77,33.7,33.71,5321.0
2016-01-06 14:15:00,33.75,33.79,33.75,33.77,4042.0,33.75,33.79,33.75,33.77,4042.0
2016-01-06 14:20:00,33.77,33.81,33.76,33.8,5000.0,33.77,33.81,33.76,33.8,5000.0
2016-01-06 14:25:00,33.81,33.85,33.79,33.83,10118.0,33.81,33.85,33.79,33.83,10118.0
2016-01-06 14:30:00,33.81,33.83,33.75,33.76,12755.0,33.81,33.83,33.75,33.76,12755.0
2016-01-06 14:35:00,33.76,33.79,33.73,33.77,10000.0,33.76,33.79,33.73,33.77,10000.0
2016-01-06 14:40:00,33.77,33.77,33.64,33.65,15740.0,33.77,33.77,33.64,33.65,15740.0
2016-01-06 14:45:00,33.61,33.63,33.57,33.58,7000.0,33.61,33.63,33.57,33.58,7000.0
2016-01-06 14:50:00,33.58,33.61,33.55,33.59,13442.0,33.58,33.61,33.55,33.59,13442.0
2016-01-06 14:55:00,33.59,33.62,33.57,33.62,12414.0,33.59,33.62,33.57,33.62,12414.0
2016-01-06 15:00:00,33.61,33.64,33.58,33.63,14500.0,33.61,33.64,33.58,33.63,14500.0
2016-01-06 15:05:00,33.64,33.72,33.63,33.72,10225.0,33.64,33.72,33.63,33.72,10225.0
2016-01-06 15:10:00,33.72,33.74,33.69,33.74,15419.0,33.72,33.74,33.69,33.74,15419.0
2016-01-06 15:15:00,33.74,33.84,33.74,33.83,13574.0,33.74,33.84,33.74,33.83,13574.0
2016-01-06 15:20:00,33.82,33.92,33.82,33.92,7813.0,33.82,33.92,33.82,33.92,7813.0
2016-01-06 15:25:00,33.93,33.97,33.9,33.95,26921.0,33.93,33.97,33.9,33.95,26921.0
2016-01-06 15:30:00,33.93,33.96,33.89,33.91,10800.0,33.93,33.96,33.89,33.91,10800.0
2016-01-06 15:35:00,33.91,33.98,33.91,33.96,10928.0,33.91,33.98,33.91,33.96,10928.0
2016-01-06 15:40:00,33.97,33.98,33.94,33.97,12300.0,33.97,33.98,33.94,33.97,12300.0
2016-01-06 15:45:00,33.97,33.99,33.95,33.98,17862.0,33.97,33.99,33.95,33.98,17862.0
2016-01-06 15:50:00,33.98,34.01,33.94,33.95,20047.0,33.98,34.01,33.94,33.95,20047.0
2016-01-06 15:55:00,33.96,34.01,33.93,34.01,45592.0,33.96,34.01,33.93,34.01,45592.0
2016-01-07 09:30:00,33.33,33.45,33.07,33.37,9901.0,33.33,33.45,33.07,33.37,9901.0
2016-01-07 09:35:00,33.33,33.54,33.33,33.42,8600.0,33.33,33.54,33.33,33.42,8600.0
2016-01-07 09:40:00,33.44,33.49,33.2,33.27,12300.0,33.44,33.49,33.2,33.27,12300.0
2016-01-07 09:45:00,33.25,33.29,33.22,33.27,7400.0,33.25,33.29,33.22,33.27,7400.0
2016-01-07 09:50:00,33.27,33.46,33.25,33.42,10058.0,33.27,33.46,33.25,33.42,10058.0
2016-01-07 09:55:00,33.4,33.51,33.36,33.45,15926.0,33.4,33.51,33.36,33.45,15926.0
2016-01-07 10:00:00,33.39,33.4,33.22,33.24,15379.0,33.39,33.4,33.22,33.24,15379.0
2016-01-07 10:05:00,33.23,33.23,33.09,33.14,17171.0,33.23,33.23,33.09,33.14,17171.0
2016-01-07 10:10:00,33.14,33.17,33.03,33.09,47743.0,33.14,33.17,33.03,33.09,47743.0
2016-01-07 10:15:00,33.09,33.25,33.08,33.25,7732.0,33.09,33.25,33.08,33.25,7732.0
2016-01-07 10:20:00,33.29,33.29,33.15,33.18,3964.0,33.29,33.29,33.15,33.18,3964.0
2016-01-07 10:25:00,33.19,33.29,33.19,33.28,6121.0,33.19,33.29,33.19,33.28,6121.0
2016-01-07 10:30:00,33.32,33.39,33.28,33.35,6355.0,33.32,33.39,33.28,33.35,6355.0
2016-01-07 10:35:00,33.4,33.43,33.32,33.41,9957.0,33.4,33.43,33.32,33.41,9957.0
2016-01-07 10:40:00,33.44,33.51,33.4,33.46,6865.0,33.44,33.51,33.4,33.46,6865.0
2016-01-07 10:45:00,33.44,33.55,33.44,33.48,8000.0,33.44,33.55,33.44,33.48,8000.0
2016-01-07 10:50:00,33.47,33.55,33.45,33.51,8137.0,33.47,33.55,33.45,33.51,8137.0
2016-01-07 10:55:00,33.54,33.58,33.54,33.55,5943.0,33.54,33.58,33.54,33.55,5943.0
2016-01-07 11:00:00,33.54,33.62,33.54,33.56,3000.0,33.54,33.62,33.54,33.56,3000.0
2016-01-07 11:05:00,33.54,33.54,33.43,33.44,6800.0,33.54,33.54,33.43,33.44,6800.0
2016-01-07 11:10:00,33.44,33.45,33.37,33.37,5500.0,33.44,33.45,33.37,33.37,5500.0
2016-01-07 11:15:00,33.4,33.45,33.39,33.4,8600.0,33.4,33.45,33.39,33.4,8600.0
2016-01-07 11:20:00,33.4,33.42,33.29,33.31,6900.0,33.4,33.42,33.29,33.31,6900.0
2016-01-07 11:25:00,33.3,33.34,33.22,33.22,24527.0,33.3,33.34,33.22,33.22,24527.0
2016-01-07 11:30:00,33.22,33.25,33.19,33.21,7840.0,33.22,33.25,33.19,33.21,7840.0
2016-01-07 11:35:00,33.22,33.24,33.19,33.21,8200.0,33.22,33.24,33.19,33.21,8200.0
2016-01-07 11:40:00,33.2,33.29,33.18,33.28,4100.0,33.2,33.29,33.18,33.28,4100.0
2016-01-07 11:45:00,33.26,33.26,33.14,33.14,6275.0,33.26,33.26,33.14,33.14,6275.0
2016-01-07 11:50:00,33.14,33.14,33.08,33.1,6100.0,33.14,33.14,33.08,33.1,6100.0
2016-01-07 11:55:00,33.09,33.22,33.08,33.2,6000.0,33.09,33.22,33.08,33.2,6000.0
2016-01-07 12:00:00,33.19,33.2,33.14,33.14,5898.0,33.19,33.2,33.14,33.14,5898.0
2016-01-07 12:05:00,33.13,33.13,33.06,33.08,3600.0,33.13,33.13,33.06,33.08,3600.0
2016-01-07 12:10:00,33.11,33.13,33.06,33.08,3300.0,33.11,33.13,33.06,33.08,3300.0
2016-01-07 12:15:00,33.08,33.13,33.06,33.09,5700.0,33.08,33.13,33.06,33.09,5700.0
2016-01-07 12:20:00,33.09,33.15,33.06,33.08,10519.0,33.09,33.15,33.06,33.08,10519.0
2016-01-07 12:25:00,33.08,33.09,33.02,33.03,13656.0,33.08,33.09,33.02,33.03,13656.0
2016-01-07 12:30:00,33.02,33.09,33.0,33.09,8439.0,33.02,33.09,33.0,33.09,8439.0
2016-01-07 12:35:00,33.07,33.08,33.01,33.02,5520.0,33.07,33.08,33.01,33.02,5520.0
2016-01-07 12:40:00,33.03,33.04,32.97,33.01,8760.0,33.03,33.04,32.97,33.01,8760.0
2016-01-07 12:45:00,33.02,33.04,33.0,33.01,6248.0,33.02,33.04,33.0,33.01,6248.0
2016-01-07 12:50:00,33.0,33.0,32.89,32.89,7150.0,33.0,33.0,32.89,32.89,7150.0
2016-01-07 12:55:00,32.9,32.92,32.84,32.86,4200.0,32.9,32.92,32.84,32.86,4200.0
2016-01-07 13:00:00,32.86,32.92,32.86,32.89,2900.0,32.86,32.92,32.86,32.89,2900.0
2016-01-07 13:05:00,32.88,32.91,32.85,32.85,2950.0,32.88,32.91,32.85,32.85,2950.0
2016-01-07 13:10:00,32.85,32.85,32.8,32.82,7242.0,32.85,32.85,32.8,32.82,7242.0
2016-01-07 13:15:00,32.8,32.8,32.72,32.74,5800.0,32.8,32.8,32.72,32.74,5800.0
2016-01-07 13:20:00,32.73,32.73,32.61,32.67,5227.0,32.73,32.73,32.61,32.67,5227.0
2016-01-07 13:25:00,32.7,32.78,32.7,32.74,5532.0,32.7,32.78,32.7,32.74,5532.0
2016-01-07 13:30:00,32.73,32.74,32.63,32.66,7307.0,32.73,32.74,32.63,32.66,7307.0
2016-01-07 13:35:00,32.66,32.67,32.49,32.58,15450.0,32.66,32.67,32.49,32.58,15450.0
2016-01-07 13:40:00,32.57,32.61,32.51,32.6,18398.0,32.57,32.61,32.51,32.6,18398.0
2016-01-07 13:45:00,32.6,32.67,32.59,32.67,21306.0,32.6,32.67,32.59,32.67,21306.0
2016-01-07 13:50:00,32.68,32.75,32.67,32.75,8221.0,32.68,32.75,32.67,32.75,8221.0
2016-01-07 13:55:00,32.73,32.78,32.69,32.7,5300.0,32.73,32.78,32.69,32.7,5300.0
2016-01-07 14:00:00,32.71,32.71,32.61,32.67,39245.0,32.71,32.71,32.61,32.67,39245.0
2016-01-07 14:05:00,32.67,32.71,32.64,32.71,9000.0,32.67,32.71,32.64,32.71,9000.0
2016-01-07 14:10:00,32.7,32.78,32.69,32.73,5070.0,32.7,32.78,32.69,32.73,5070.0
2016-01-07 14:15:00,32.72,32.77,32.71,32.74,11320.0,32.72,32.77,32.71,32.74,11320.0
2016-01-07 14:20:00,32.74,32.74,32.66,32.67,9300.0,32.74,32.74,32.66,32.67,9300.0
2016-01-07 14:25:00,32.66,32.68,32.61,32.61,8200.0,32.66,32.68,32.61,32.61,8200.0
2016-01-07 14:30:00,32.6,32.6,32.45,32.52,18169.0,32.6,32.6,32.45,32.52,18169.0
2016-01-07 14:35:00,32.53,32.57,32.5,32.55,10126.0,32.53,32.57,32.5,32.55,10126.0
2016-01-07 14:40:00,32.55,32.67,32.51,32.67,13550.0,32.55,32.67,32.51,32.67,13550.0
2016-01-07 14:45:00,32.66,32.73,32.63,32.73,8000.0,32.66,32.73,32.63,32.73,8000.0
2016-01-07 14:50:00,32.73,32.83,32.72,32.79,33112.0,32.73,32.83,32.72,32.79,33112.0
2016-01-07 14:55:00,32.79,32.79,32.69,32.72,7700.0,32.79,32.79,32.69,32.72,7700.0
2016-01-07 15:00:00,32.71,32.72,32.64,32.65,14328.0,32.71,32.72,32.64,32.65,14328.0
2016-01-07 15:05:00,32.66,32.71,32.65,32.7,9687.0,32.66,32.71,32.65,32.7,9687.0
2016-01-07 15:10:00,32.73,32.73,32.57,32.58,15174.0,32.73,32.73,32.57,32.58,15174.0
2016-01-07 15:15:00,32.59,32.59,32.5,32.55,16979.0,32.59,32.59,32.5,32.55,16979.0
2016-01-07 15:20:00,32.54,32.56,32.52,32.53,13848.0,32.54,32.56,32.52,32.53,13848.0
2016-01-07 15:25:00,32.54,32.54,32.43,32.44,23546.0,32.54,32.54,32.43,32.44,23546.0
2016-01-07 15:30:00,32.44,32.58,32.41,32.57,23200.0,32.44,32.58,32.41,32.57,23200.0
2016-01-07 15:35:00,32.56,32.58,32.52,32.57,18619.0,32.56,32.58,32.52,32.57,18619.0
2016-01-07 15:40:00,32.57,32.61,32.54,32.54,25834.0,32.57,32.61,32.54,32.54,25834.0
2016-01-07 15:45:00,32.54,32.64,32.5,32.58,80233.0,32.54,32.64,32.5,32.58,80233.0
2016-01-07 15:50:00,32.57,32.57,32.43,32.44,110145.0,32.57,32.57,32.43,32.44,110145.0
2016-01-07 15:55:00,32.43,32.47,32.42,32.42,111087.0,32.43,32.47,32.42,32.42,111087.0
2016-01-08 09:30:00,32.56,33.06,32.56,32.88,22967.0,32.56,33.06,32.56,32.88,22967.0
2016-01-08 09:35:00,32.84,33.03,32.73,33.02,16305.0,32.84,33.03,32.73,33.02,16305.0
2016-01-08 09:40:00,33.02,33.03,32.88,32.89,60897.0,33.02,33.03,32.88,32.89,60897.0
2016-01-08 09:45:00,32.89,32.89,32.78,32.86,7972.0,32.89,32.89,32.78,32.86,7972.0
2016-01-08 09:50:00,32.91,33.0,32.83,32.9,7700.0,32.91,33.0,32.83,32.9,7700.0
2016-01-08 09:55:00,32.9,33.03,32.9,33.03,5700.0,32.9,33.03,32.9,33.03,5700.0
2016-01-08 10:00:00,33.02,33.15,32.85,32.95,54757.0,33.02,33.15,32.85,32.95,54757.0
2016-01-08 10:05:00,32.93,33.01,32.87,32.99,110390.0,32.93,33.01,32.87,32.99,110390.0
2016-01-08 10:10:00,32.98,32.99,32.75,32.83,72594.0,32.98,32.99,32.75,32.83,72594.0
2016-01-08 10:15:00,32.84,33.0,32.84,32.95,11724.0,32.84,33.0,32.84,32.95,11724.0
2016-01-08 10:20:00,32.96,33.0,32.74,32.86,26033.0,32.96,33.0,32.74,32.86,26033.0
2016-01-08 10:25:00,32.86,32.89,32.74,32.75,7000.0,32.86,32.89,32.74,32.75,7000.0
2016-01-08 10:30:00,32.77,32.9,32.7,32.87,13931.0,32.77,32.9,32.7,32.87,13931.0
2016-01-08 10:35:00,32.86,32.87,32.69,32.69,9967.0,32.86,32.87,32.69,32.69,9967.0
2016-01-08 10:40:00,32.7,32.71,32.6,32.6,13567.0,32.7,32.71,32.6,32.6,13567.0
2016-01-08 10:45:00,32.59,32.73,32.59,32.73,10913.0,32.59,32.73,32.59,32.73,10913.0
2016-01-08 10:50:00,32.72,32.72,32.61,32.61,19674.0,32.72,32.72,32.61,32.61,19674.0
2016-01-08 10:55:00,32.61,32.63,32.57,32.61,14500.0,32.61,32.63,32.57,32.61,14500.0
2016-01-08 11:00:00,32.61,32.67,32.57,32.57,13588.0,32.61,32.67,32.57,32.57,13588.0
2016-01-08 11:05:00,32.59,32.63,32.5,32.52,6500.0,32.59,32.63,32.5,32.52,6500.0
2016-01-08 11:10:00,32.54,32.56,32.5,32.53,3967.0,32.54,32.56,32.5,32.53,3967.0
2016-01-08 11:15:00,32.52,32.52,32.41,32.41,11572.0,32.52,32.52,32.41,32.41,11572.0
2016-01-08 11:20:00,32.4,32.43,32.34,32.42,7749.0,32.4,32.43,32.34,32.42,7749.0
2016-01-08 11:25:00,32.41,32.42,32.33,32.42,10950.0,32.41,32.42,32.33,32.42,10950.0
2016-01-08 11:30:00,32.43,32.45,32.35,32.35,79188.0,32.43,32.45,32.35,32.35,79188.0
2016-01-08 11:35:00,32.35,32.42,32.29,32.41,11419.0,32.35,32.42,32.29,32.41,11419.0
2016-01-08 11:40:00,32.41,32.47,32.31,32.47,10172.0,32.41,32.47,32.31,32.47,10172.0
2016-01-08 11:45:00,32.48,32.52,32.46,32.52,19017.0,32.48,32.52,32.46,32.52,19017.0
2016-01-08 11:50:00,32.53,32.7,32.5,32.67,18156.0,32.53,32.7,32.5,32.67,18156.0
2016-01-08 11:55:00,32.66,32.74,32.66,32.74,8355.0,32.66,32.74,32.66,32.74,8355.0
2016-01-08 12:00:00,32.76,32.85,32.76,32.8,10134.0,32.76,32.85,32.76,32.8,10134.0
2016-01-08 12:05:00,32.81,32.95,32.8,32.95,6932.0,32.81,32.95,32.8,32.95,6932.0
2016-01-08 12:10:00,32.93,32.94,32.85,32.87,3900.0,32.93,32.94,32.85,32.87,3900.0
2016-01-08 12:15:00,32.89,32.95,32.87,32.92,8830.0,32.89,32.95,32.87,32.92,8830.0
2016-01-08 12:20:00,32.9,32.96,32.88,32.96,3862.0,32.9,32.96,32.88,32.96,3862.0
2016-01-08 12:25:00,32.95,33.03,32.95,33.01,6550.0,32.95,33.03,32.95,33.01,6550.0
2016-01-08 12:30:00,33.01,33.01,32.92,32.92,2700.0,33.01,33.01,32.92,32.92,2700.0
2016-01-08 12:35:00,32.92,32.92,32.88,32.88,2900.0,32.92,32.92,32.88,32.88,2900.0
2016-01-08 12:40:00,32.89,32.91,32.87,32.91,3260.0,32.89,32.91,32.87,32.91,3260.0
2016-01-08 12:45:00,32.88,32.95,32.88,32.9,3150.0,32.88,32.95,32.88,32.9,3150.0
2016-01-08 12:50:00,32.89,32.89,32.86,32.88,2295.0,32.89,32.89,32.86,32.88,2295.0
2016-01-08 12:55:00,32.9,32.9,32.87,32.88,3643.0,32.9,32.9,32.87,32.88,3643.0
2016-01-08 13:00:00,32.88,32.91,32.84,32.84,5289.0,32.88,32.91,32.84,32.84,5289.0
2016-01-08 13:05:00,32.85,32.85,32.76,32.78,5720.0,32.85,32.85,32.76,32.78,5720.0
2016-01-08 13:10:00,32.78,32.78,32.72,32.75,2500.0,32.78,32.78,32.72,32.75,2500.0
2016-01-08 13:15:00,32.73,32.77,32.73,32.76,1700.0,32.73,32.77,32.73,32.76,1700.0
2016-01-08 13:20:00,32.76,32.8,32.69,32.7,4124.0,32.76,32.8,32.69,32.7,4124.0
2016-01-08 13:25:00,32.69,32.75,32.68,32.69,4000.0,32.69,32.75,32.68,32.69,4000.0
2016-01-08 13:30:00,32.68,32.78,32.67,32.76,4580.0,32.68,32.78,32.67,32.76,4580.0
2016-01-08 13:35:00,32.76,32.86,32.76,32.86,3950.0,32.76,32.86,32.76,32.86,3950.0
2016-01-08 13:40:00,32.84,32.9,32.84,32.88,6800.0,32.84,32.9,32.84,32.88,6800.0
2016-01-08 13:45:00,32.87,32.87,32.76,32.76,9538.0,32.87,32.87,32.76,32.76,9538.0
2016-01-08 13:50:00,32.76,32.82,32.76,32.82,3700.0,32.76,32.82,32.76,32.82,3700.0
2016-01-08 13:55:00,32.83,32.85,32.76,32.77,4598.0,32.83,32.85,32.76,32.77,4598.0
2016-01-08 14:00:00,32.77,32.85,32.77,32.84,4588.0,32.77,32.85,32.77,32.84,4588.0
2016-01-08 14:05:00,32.84,32.85,32.82,32.83,9642.0,32.84,32.85,32.82,32.83,9642.0
2016-01-08 14:10:00,32.83,32.83,32.71,32.75,8364.0,32.83,32.83,32.71,32.75,8364.0
2016-01-08 14:15:00,32.74,32.77,32.72,32.76,5900.0,32.74,32.77,32.72,32.76,5900.0
2016-01-08 14:20:00,32.75,32.76,32.7,32.7,9648.0,32.75,32.76,32.7,32.7,9648.0
2016-01-08 14:25:00,32.7,32.71,32.65,32.66,19390.0,32.7,32.71,32.65,32.66,19390.0
2016-01-08 14:30:00,32.65,32.77,32.65,32.76,14140.0,32.65,32.77,32.65,32.76,14140.0
2016-01-08 14:35:00,32.76,32.77,32.72,32.74,9349.0,32.76,32.77,32.72,32.74,9349.0
2016-01-08 14:40:00,32.72,32.8,32.69,32.8,10700.0,32.72,32.8,32.69,32.8,10700.0
2016-01-08 14:45:00,32.82,32.89,32.82,32.85,10731.0,32.82,32.89,32.82,32.85,10731.0
2016-01-08 14:50:00,32.86,32.86,32.76,32.79,9926.0,32.86,32.86,32.76,32.79,9926.0
2016-01-08 14:55:00,32.8,32.8,32.75,32.75,20960.0,32.8,32.8,32.75,32.75,20960.0
2016-01-08 15:00:00,32.75,32.76,32.68,32.69,24805.0,32.75,32.76,32.68,32.69,24805.0
2016-01-08 15:05:00,32.69,32.72,32.67,32.68,14806.0,32.69,32.72,32.67,32.68,14806.0
2016-01-08 15:10:00,32.7,32.7,32.64,32.65,20799.0,32.7,32.7,32.64,32.65,20799.0
2016-01-08 15:15:00,32.66,32.7,32.61,32.64,14920.0,32.66,32.7,32.61,32.64,14920.0
2016-01-08 15:20:00,32.63,32.69,32.63,32.65,14257.0,32.63,32.69,32.63,32.65,14257.0
2016-01-08 15:25:00,32.65,32.66,32.59,32.59,5866.0,32.65,32.66,32.59,32.59,5866.0
2016-01-08 15:30:00,32.6,32.62,32.55,32.57,11177.0,32.6,32.62,32.55,32.57,11177.0
2016-01-08 15:35:00,32.58,32.58,32.5,32.56,12199.0,32.58,32.58,32.5,32.56,12199.0
2016-01-08 15:40:00,32.55,32.58,32.5,32.53,9190.0,32.55,32.58,32.5,32.53,9190.0
2016-01-08 15:45:00,32.52,32.54,32.38,32.38,31215.0,32.52,32.54,32.38,32.38,31215.0
2016-01-08 15:50:00,32.39,32.47,32.34,32.35,35488.0,32.39,32.47,32.34,32.35,35488.0
2016-01-08 15:55:00,32.35,32.42,32.31,32.33,78610.0,32.35,32.42,32.31,32.33,78610.0
2016-01-11 09:30:00,32.59,32.75,32.5,32.71,9317.0,32.59,32.75,32.5,32.71,9317.0
2016-01-11 09:35:00,32.67,32.67,32.52,32.56,10600.0,32.67,32.67,32.52,32.56,10600.0
2016-01-11 09:40:00,32.56,32.72,32.56,32.71,7800.0,32.56,32.72,32.56,32.71,7800.0
2016-01-11 09:45:00,32.71,32.73,32.59,32.59,8700.0,32.71,32.73,32.59,32.59,8700.0
2016-01-11 09:50:00,32.59,32.62,32.52,32.56,7700.0,32.59,32.62,32.52,32.56,7700.0
2016-01-11 09:55:00,32.57,32.64,32.53,32.64,11400.0,32.57,32.64,32.53,32.64,11400.0
2016-01-11 10:00:00,32.63,32.75,32.62,32.73,10365.0,32.63,32.75,32.62,32.73,10365.0
2016-01-11 10:05:00,32.72,32.8,32.71,32.8,14265.0,32.72,32.8,32.71,32.8,14265.0
2016-01-11 10:10:00,32.8,32.87,32.79,32.84,7800.0,32.8,32.87,32.79,32.84,7800.0
2016-01-11 10:15:00,32.84,32.86,32.72,32.79,10451.0,32.84,32.86,32.72,32.79,10451.0
2016-01-11 10:20:00,32.78,32.85,32.78,32.79,2800.0,32.78,32.85,32.78,32.79,2800.0
2016-01-11 10:25:00,32.77,32.78,32.71,32.75,4628.0,32.77,32.78,32.71,32.75,4628.0
2016-01-11 10:30:00,32.77,32.79,32.74,32.77,8800.0,32.77,32.79,32.74,32.77,8800.0
2016-01-11 10:35:00,32.77,32.78,32.68,32.7,8078.0,32.77,32.78,32.68,32.7,8078.0
2016-01-11 10:40:00,32.7,32.8,32.69,32.77,19200.0,32.7,32.8,32.69,32.77,19200.0
2016-01-11 10:45:00,32.75,32.77,32.72,32.76,4900.0,32.75,32.77,32.72,32.76,4900.0
2016-01-11 10:50:00,32.77,32.78,32.58,32.61,11350.0,32.77,32.78,32.58,32.61,11350.0
2016-01-11 10:55:00,32.62,32.68,32.57,32.63,14639.0,32.62,32.68,32.57,32.63,14639.0
2016-01-11 11:00:00,32.61,32.63,32.56,32.61,13700.0,32.61,32.63,32.56,32.61,13700.0
2016-01-11 11:05:00,32.6,32.62,32.56,32.59,23091.0,32.6,32.62,32.56,32.59,23091.0
2016-01-11 11:10:00,32.6,32.61,32.54,32.59,117443.0,32.6,32.61,32.54,32.59,117443.0
2016-01-11 11:15:00,32.59,32.64,32.56,32.61,22600.0,32.59,32.64,32.56,32.61,22600.0
2016-01-11 11:20:00,32.6,32.64,32.55,32.6,10750.0,32.6,32.64,32.55,32.6,10750.0
2016-01-11 11:25:00,32.59,32.64,32.56,32.64,2840.0,32.59,32.64,32.56,32.64,2840.0
2016-01-11 11:30:00,32.65,32.67,32.59,32.61,8470.0,32.65,32.67,32.59,32.61,8470.0
2016-01-11 11:35:00,32.61,32.68,32.58,32.64,16067.0,32.61,32.68,32.58,32.64,16067.0
2016-01-11 11:40:00,32.65,32.75,32.64,32.66,5072.0,32.65,32.75,32.64,32.66,5072.0
2016-01-11 11:45:00,32.63,32.8,32.63,32.77,6400.0,32.63,32.8,32.63,32.77,6400.0
2016-01-11 11:50:00,32.77,32.88,32.77,32.83,7251.0,32.77,32.88,32.77,32.83,7251.0
2016-01-11 11:55:00,32.8,32.8,32.71,32.71,3600.0,32.8,32.8,32.71,32.71,3600.0
2016-01-11 12:00:00,32.72,32.73,32.65,32.68,7567.0,32.72,32.73,32.65,32.68,7567.0
2016-01-11 12:05:00,32.66,32.72,32.65,32.7,2700.0,32.66,32.72,32.65,32.7,2700.0
2016-01-11 12:10:00,32.67,32.68,32.58,32.58,3404.0,32.67,32.68,32.58,32.58,3404.0
2016-01-11 12:15:00,32.59,32.62,32.55,32.56,8400.0,32.59,32.62,32.55,32.56,8400.0
2016-01-11 12:20:00,32.56,32.57,32.48,32.52,8294.0,32.56,32.57,32.48,32.52,8294.0
2016-01-11 12:25:00,32.52,32.54,32.49,32.54,5932.0,32.52,32.54,32.49,32.54,5932.0
2016-01-11 12:30:00,32.53,32.58,32.51,32.58,8866.0,32.53,32.58,32.51,32.58,8866.0
2016-01-11 12:35:00,32.6,32.6,32.52,32.53,6800.0,32.6,32.6,32.52,32.53,6800.0
2016-01-11 12:40:00,32.53,32.6,32.5,32.6,9100.0,32.53,32.6,32.5,32.6,9100.0
2016-01-11 12:45:00,32.62,32.68,32.6,32.68,2900.0,32.62,32.68,32.6,32.68,2900.0
2016-01-11 12:50:00,32.69,32.7,32.63,32.63,5243.0,32.69,32.7,32.63,32.63,5243.0
2016-01-11 12:55:00,32.63,32.66,32.62,32.66,1800.0,32.63,32.66,32.62,32.66,1800.0
2016-01-11 13:00:00,32.68,32.72,32.65,32.72,4600.0,32.68,32.72,32.65,32.72,4600.0
2016-01-11 13:05:00,32.72,32.74,32.67,32.67,2100.0,32.72,32.74,32.67,32.67,2100.0
2016-01-11 13:10:00,32.66,32.68,32.53,32.55,3400.0,32.66,32.68,32.53,32.55,3400.0
2016-01-11 13:15:00,32.54,32.64,32.54,32.64,31200.0,32.54,32.64,32.54,32.64,31200.0
2016-01-11 13:20:00,32.65,32.65,32.58,32.58,4860.0,32.65,32.65,32.58,32.58,4860.0
2016-01-11 13:25:00,32.6,32.6,32.47,32.47,3300.0,32.6,32.6,32.47,32.47,3300.0
2016-01-11 13:30:00,32.44,32.49,32.37,32.37,5300.0,32.44,32.49,32.37,32.37,5300.0
2016-01-11 13:35:00,32.39,32.43,32.35,32.42,6902.0,32.39,32.43,32.35,32.42,6902.0
2016-01-11 13:40:00,32.42,32.43,32.39,32.42,7699.0,32.42,32.43,32.39,32.42,7699.0
2016-01-11 13:45:00,32.42,32.44,32.39,32.4,11781.0,32.42,32.44,32.39,32.4,11781.0
2016-01-11 13:50:00,32.38,32.4,32.36,32.4,7600.0,32.38,32.4,32.36,32.4,7600.0
2016-01-11 13:55:00,32.4,32.48,32.39,32.43,11700.0,32.4,32.48,32.39,32.43,11700.0
2016-01-11 14:00:00,32.43,32.49,32.39,32.49,7124.0,32.43,32.49,32.39,32.49,7124.0
2016-01-11 14:05:00,32.48,32.54,32.48,32.5,5566.0,32.48,32.54,32.48,32.5,5566.0
2016-01-11 14:10:00,32.5,32.58,32.46,32.46,8996.0,32.5,32.58,32.46,32.46,8996.0
2016-01-11 14:15:00,32.47,32.55,32.47,32.51,9987.0,32.47,32.55,32.47,32.51,9987.0
2016-01-11 14:20:00,32.53,32.55,32.48,32.55,6300.0,32.53,32.55,32.48,32.55,6300.0
2016-01-11 14:25:00,32.55,32.61,32.54,32.59,5400.0,32.55,32.61,32.54,32.59,5400.0
2016-01-11 14:30:00,32.59,32.6,32.54,32.58,102950.0,32.59,32.6,32.54,32.58,102950.0
2016-01-11 14:35:00,32.58,32.68,32.57,32.68,18615.0,32.58,32.68,32.57,32.68,18615.0
2016-01-11 14:40:00,32.69,32.73,32.66,32.68,8973.0,32.69,32.73,32.66,32.68,8973.0
2016-01-11 14:45:00,32.7,32.71,32.59,32.6,14486.0,32.7,32.71,32.59,32.6,14486.0
2016-01-11 14:50:00,32.59,32.6,32.57,32.58,3490.0,32.59,32.6,32.57,32.58,3490.0
2016-01-11 14:55:00,32.56,32.58,32.48,32.57,12268.0,32.56,32.58,32.48,32.57,12268.0
2016-01-11 15:00:00,32.58,32.6,32.52,32.54,5000.0,32.58,32.6,32.52,32.54,5000.0
2016-01-11 15:05:00,32.54,32.57,32.52,32.56,14125.0,32.54,32.57,32.52,32.56,14125.0
2016-01-11 15:10:00,32.55,32.58,32.53,32.55,11500.0,32.55,32.58,32.53,32.55,11500.0
2016-01-11 15:15:00,32.55,32.55,32.51,32.55,12003.0,32.55,32.55,32.51,32.55,12003.0
2016-01-11 15:20:00,32.55,32.71,32.54,32.7,12646.0,32.55,32.71,32.54,32.7,12646.0
2016-01-11 15:25:00,32.69,32.88,32.68,32.84,14312.0,32.69,32.88,32.68,32.84,14312.0
2016-01-11 15:30:00,32.85,32.88,32.78,32.87,38433.0,32.85,32.88,32.78,32.87,38433.0
2016-01-11 15:35:00,32.87,32.93,32.84,32.89,17496.0,32.87,32.93,32.84,32.89,17496.0
2016-01-11 15:40:00,32.9,32.92,32.84,32.91,17160.0,32.9,32.92,32.84,32.91,17160.0
2016-01-11 15:45:00,32.91,32.91,32.8,32.84,14419.0,32.91,32.91,32.8,32.84,14419.0
2016-01-11 15:50:00,32.84,32.92,32.82,32.86,34188.0,32.84,32.92,32.82,32.86,34188.0
2016-01-11 15:55:00,32.88,32.88,32.77,32.77,81125.0,32.88,32.88,32.77,32.77,81125.0
2016-01-12 09:30:00,32.86,33.15,32.86,33.13,23761.0,32.86,33.15,32.86,33.13,23761.0
2016-01-12 09:35:00,33.16,33.47,33.15,33.29,11823.0,33.16,33.47,33.15,33.29,11823.0
2016-01-12 09:40:00,33.3,33.71,33.3,33.57,17078.0,33.3,33.71,33.3,33.57,17078.0
2016-01-12 09:45:00,33.55,33.65,33.5,33.6,3000.0,33.55,33.65,33.5,33.6,3000.0
2016-01-12 09:50:00,33.59,33.64,33.47,33.49,8567.0,33.59,33.64,33.47,33.49,8567.0
2016-01-12 09:55:00,33.47,33.54,33.44,33.44,8400.0,33.47,33.54,33.44,33.44,8400.0
2016-01-12 10:00:00,33.41,33.45,33.32,33.34,9200.0,33.41,33.45,33.32,33.34,9200.0
2016-01-12 10:05:00,33.33,33.38,33.32,33.38,8719.0,33.33,33.38,33.32,33.38,8719.0
2016-01-12 10:10:00,33.38,33.46,33.38,33.41,10025.0,33.38,33.46,33.38,33.41,10025.0
2016-01-12 10:15:00,33.4,33.4,33.24,33.26,12550.0,33.4,33.4,33.24,33.26,12550.0
2016-01-12 10:20:00,33.25,33.27,33.2,33.23,4700.0,33.25,33.27,33.2,33.23,4700.0
2016-01-12 10:25:00,33.23,33.32,33.23,33.27,3725.0,33.23,33.32,33.23,33.27,3725.0
2016-01-12 10:30:00,33.3,33.4,33.3,33.36,5000.0,33.3,33.4,33.3,33.36,5000.0
2016-01-12 10:35:00,33.35,33.41,33.28,33.31,4200.0,33.35,33.41,33.28,33.31,4200.0
2016-01-12 10:40:00,33.32,33.32,33.25,33.28,7216.0,33.32,33.32,33.25,33.28,7216.0
2016-01-12 10:45:00,33.26,33.27,33.2,33.2,5000.0,33.26,33.27,33.2,33.2,5000.0
2016-01-12 10:50:00,33.2,33.28,33.18,33.27,7800.0,33.2,33.28,33.18,33.27,7800.0
2016-01-12 10:55:00,33.27,33.47,33.26,33.45,11100.0,33.27,33.47,33.26,33.45,11100.0
2016-01-12 11:00:00,33.43,33.49,33.43,33.46,4900.0,33.43,33.49,33.43,33.46,4900.0
2016-01-12 11:05:00,33.45,33.49,33.4,33.4,10156.0,33.45,33.49,33.4,33.4,10156.0
2016-01-12 11:10:00,33.39,33.4,33.28,33.28,6551.0,33.39,33.4,33.28,33.28,6551.0
2016-01-12 11:15:00,33.26,33.3,33.2,33.28,7051.0,33.26,33.3,33.2,33.28,7051.0
2016-01-12 11:20:00,33.3,33.33,33.26,33.27,6900.0,33.3,33.33,33.26,33.27,6900.0
2016-01-12 11:25:00,33.26,33.35,33.18,33.29,57469.0,33.26,33.35,33.18,33.29,57469.0
2016-01-12 11:30:00,33.31,33.37,33.28,33.37,8974.0,33.31,33.37,33.28,33.37,8974.0
2016-01-12 11:35:00,33.37,33.37,33.26,33.26,6047.0,33.37,33.37,33.26,33.26,6047.0
2016-01-12 11:40:00,33.29,33.37,33.29,33.37,2200.0,33.29,33.37,33.29,33.37,2200.0
2016-01-12 11:45:00,33.34,33.48,33.34,33.46,8800.0,33.34,33.48,33.34,33.46,8800.0
2016-01-12 11:50:00,33.46,33.6,33.45,33.54,12900.0,33.46,33.6,33.45,33.54,12900.0
2016-01-12 11:55:00,33.55,33.59,33.53,33.59,6750.0,33.55,33.59,33.53,33.59,6750.0
2016-01-12 12:00:00,33.58,33.68,33.56,33.64,15440.0,33.58,33.68,33.56,33.64,15440.0
2016-01-12 12:05:00,33.63,33.66,33.59,33.59,4300.0,33.63,33.66,33.59,33.59,4300.0
2016-01-12 12:10:00,33.61,33.61,33.56,33.6,5200.0,33.61,33.61,33.56,33.6,5200.0
2016-01-12 12:15:00,33.57,33.59,33.48,33.48,7467.0,33.57,33.59,33.48,33.48,7467.0
2016-01-12 12:20:00,33.47,33.48,33.44,33.45,2500.0,33.47,33.48,33.44,33.45,2500.0
2016-01-12 12:25:00,33.45,33.5,33.45,33.47,9780.0,33.45,33.5,33.45,33.47,9780.0
2016-01-12 12:30:00,33.46,33.49,33.38,33.39,3600.0,33.46,33.49,33.38,33.39,3600.0
2016-01-12 12:35:00,33.38,33.39,33.35,33.39,1700.0,33.38,33.39,33.35,33.39,1700.0
2016-01-12 12:40:00,33.36,33.39,33.33,33.37,7650.0,33.36,33.39,33.33,33.37,7650.0
2016-01-12 12:45:00,33.35,33.4,33.33,33.38,11260.0,33.35,33.4,33.33,33.38,11260.0
2016-01-12 12:50:00,33.38,33.41,33.34,33.41,6478.0,33.38,33.41,33.34,33.41,6478.0
2016-01-12 12:55:00,33.4,33.42,33.37,33.39,11100.0,33.4,33.42,33.37,33.39,11100.0
2016-01-12 13:00:00,33.42,33.49,33.39,33.4,15917.0,33.42,33.49,33.39,33.4,15917.0
2016-01-12 13:05:00,33.39,33.47,33.38,33.44,5858.0,33.39,33.47,33.38,33.44,5858.0
2016-01-12 13:10:00,33.36,33.45,33.36,33.44,3274.0,33.36,33.45,33.36,33.44,3274.0
2016-01-12 13:15:00,33.41,33.41,33.33,33.39,1500.0,33.41,33.41,33.33,33.39,1500.0
2016-01-12 13:20:00,33.37,33.37,33.27,33.27,3517.0,33.37,33.37,33.27,33.27,3517.0
2016-01-12 13:25:00,33.26,33.29,33.25,33.27,900.0,33.26,33.29,33.25,33.27,900.0
2016-01-12 13:30:00,33.28,33.29,33.19,33.21,3655.0,33.28,33.29,33.19,33.21,3655.0
2016-01-12 13:35:00,33.2,33.21,33.18,33.19,2700.0,33.2,33.21,33.18,33.19,2700.0
2016-01-12 13:40:00,33.2,33.32,33.2,33.32,3474.0,33.2,33.32,33.2,33.32,3474.0
2016-01-12 13:45:00,33.33,33.34,33.29,33.31,2900.0,33.33,33.34,33.29,33.31,2900.0
2016-01-12 13:50:00,33.32,33.41,33.32,33.38,18760.0,33.32,33.41,33.32,33.38,18760.0
2016-01-12 13:55:00,33.38,33.45,33.37,33.41,21213.0,33.38,33.45,33.37,33.41,21213.0
2016-01-12 14:00:00,33.41,33.42,33.34,33.37,13349.0,33.41,33.42,33.34,33.37,13349.0
2016-01-12 14:05:00,33.36,33.4,33.34,33.39,12006.0,33.36,33.4,33.34,33.39,12006.0
2016-01-12 14:10:00,33.4,33.42,33.38,33.4,2650.0,33.4,33.42,33.38,33.4,2650.0
2016-01-12 14:15:00,33.4,33.42,33.35,33.38,9065.0,33.4,33.42,33.35,33.38,9065.0
2016-01-12 14:20:00,33.36,33.43,33.35,33.43,29567.0,33.36,33.43,33.35,33.43,29567.0
2016-01-12 14:25:00,33.42,33.49,33.41,33.48,7254.0,33.42,33.49,33.41,33.48,7254.0
2016-01-12 14:30:00,33.45,33.71,33.44,33.65,26445.0,33.45,33.71,33.44,33.65,26445.0
2016-01-12 14:35:00,33.63,33.66,33.6,33.64,5750.0,33.63,33.66,33.6,33.64,5750.0
2016-01-12 14:40:00,33.64,33.64,33.52,33.53,3500.0,33.64,33.64,33.52,33.53,3500.0
2016-01-12 14:45:00,33.51,33.56,33.49,33.53,6064.0,33.51,33.56,33.49,33.53,6064.0
2016-01-12 14:50:00,33.52,33.62,33.52,33.62,9846.0,33.52,33.62,33.52,33.62,9846.0
2016-01-12 14:55:00,33.61,33.65,33.59,33.59,4546.0,33.61,33.65,33.59,33.59,4546.0
2016-01-12 15:00:00,33.61,33.61,33.5,33.52,6802.0,33.61,33.61,33.5,33.52,6802.0
2016-01-12 15:05:00,33.52,33.55,33.49,33.49,10600.0,33.52,33.55,33.49,33.49,10600.0
2016-01-12 15:10:00,33.48,33.52,33.44,33.45,16679.0,33.48,33.52,33.44,33.45,16679.0
2016-01-12 15:15:00,33.47,33.58,33.46,33.58,11346.0,33.47,33.58,33.46,33.58,11346.0
2016-01-12 15:20:00,33.58,33.69,33.58,33.69,12960.0,33.58,33.69,33.58,33.69,12960.0
2016-01-12 15:25:00,33.68,33.73,33.63,33.64,10550.0,33.68,33.73,33.63,33.64,10550.0
2016-01-12 15:30:00,33.62,33.64,33.58,33.58,12236.0,33.62,33.64,33.58,33.58,12236.0
2016-01-12 15:35:00,33.58,33.65,33.57,33.57,12982.0,33.58,33.65,33.57,33.57,12982.0
2016-01-12 15:40:00,33.57,33.68,33.56,33.65,15220.0,33.57,33.68,33.56,33.65,15220.0
2016-01-12 15:45:00,33.65,33.66,33.56,33.56,30112.0,33.65,33.66,33.56,33.56,30112.0
2016-01-12 15:50:00,33.55,33.66,33.52,33.66,32774.0,33.55,33.66,33.52,33.66,32774.0
2016-01-12 15:55:00,33.66,33.68,33.6,33.62,59332.0,33.66,33.68,33.6,33.62,59332.0
2016-01-13 09:30:00,33.83,33.86,33.77,33.8,7721.0,33.83,33.86,33.77,33.8,7721.0
2016-01-13 09:35:00,33.77,33.78,33.45,33.73,22968.0,33.77,33.78,33.45,33.73,22968.0
2016-01-13 09:40:00,33.73,33.74,33.65,33.72,4900.0,33.73,33.74,33.65,33.72,4900.0
2016-01-13 09:45:00,33.68,33.72,33.6,33.62,1600.0,33.68,33.72,33.6,33.62,1600.0
2016-01-13 09:50:00,33.61,33.63,33.55,33.59,5100.0,33.61,33.63,33.55,33.59,5100.0
2016-01-13 09:55:00,33.6,33.65,33.57,33.57,2180.0,33.6,33.65,33.57,33.57,2180.0
2016-01-13 10:00:00,33.57,33.6,33.46,33.49,5900.0,33.57,33.6,33.46,33.49,5900.0
2016-01-13 10:05:00,33.51,33.53,33.39,33.48,16559.0,33.51,33.53,33.39,33.48,16559.0
2016-01-13 10:10:00,33.48,33.5,33.41,33.42,44758.0,33.48,33.5,33.41,33.42,44758.0
2016-01-13 10:15:00,33.41,33.43,33.34,33.34,9914.0,33.41,33.43,33.34,33.34,9914.0
2016-01-13 10:20:00,33.34,33.35,33.29,33.3,11622.0,33.34,33.35,33.29,33.3,11622.0
2016-01-13 10:25:00,33.29,33.29,33.24,33.25,11636.0,33.29,33.29,33.24,33.25,11636.0
2016-01-13 10:30:00,33.24,33.24,33.09,33.09,8140.0,33.24,33.24,33.09,33.09,8140.0
2016-01-13 10:35:00,33.11,33.14,33.05,33.05,11094.0,33.11,33.14,33.05,33.05,11094.0
2016-01-13 10:40:00,33.07,33.19,33.07,33.18,12800.0,33.07,33.19,33.07,33.18,12800.0
2016-01-13 10:45:00,33.17,33.21,33.12,33.16,2900.0,33.17,33.21,33.12,33.16,2900.0
2016-01-13 10:50:00,33.2,33.22,33.15,33.18,6000.0,33.2,33.22,33.15,33.18,6000.0
2016-01-13 10:55:00,33.17,33.23,33.13,33.22,7430.0,33.17,33.23,33.13,33.22,7430.0
2016-01-13 11:00:00,33.23,33.24,33.18,33.18,4300.0,33.23,33.24,33.18,33.18,4300.0
2016-01-13 11:05:00,33.19,33.25,33.19,33.2,25327.0,33.19,33.25,33.19,33.2,25327.0
2016-01-13 11:10:00,33.2,33.32,33.2,33.29,20786.0,33.2,33.32,33.2,33.29,20786.0
2016-01-13 11:15:00,33.29,33.45,33.28,33.45,25254.0,33.29,33.45,33.28,33.45,25254.0
2016-01-13 11:20:00,33.44,33.46,33.29,33.3,9300.0,33.44,33.46,33.29,33.3,9300.0
2016-01-13 11:25:00,33.31,33.34,33.27,33.34,7200.0,33.31,33.34,33.27,33.34,7200.0
2016-01-13 11:30:00,33.34,33.35,33.19,33.27,5770.0,33.34,33.35,33.19,33.27,5770.0
2016-01-13 11:35:00,33.3,33.35,33.28,33.29,4925.0,33.3,33.35,33.28,33.29,4925.0
2016-01-13 11:40:00,33.28,33.36,33.28,33.35,14353.0,33.28,33.36,33.28,33.35,14353.0
2016-01-13 11:45:00,33.34,33.35,33.24,33.24,3300.0,33.34,33.35,33.24,33.24,3300.0
2016-01-13 11:50:00,33.24,33.29,33.23,33.28,51120.0,33.24,33.29,33.23,33.28,51120.0
2016-01-13 11:55:00,33.27,33.3,33.21,33.27,25743.0,33.27,33.3,33.21,33.27,25743.0
2016-01-13 12:00:00,33.27,33.32,33.27,33.3,5759.0,33.27,33.32,33.27,33.3,5759.0
2016-01-13 12:05:00,33.3,33.3,33.26,33.28,2800.0,33.3,33.3,33.26,33.28,2800.0
2016-01-13 12:10:00,33.3,33.36,33.3,33.34,10325.0,33.3,33.36,33.3,33.34,10325.0
2016-01-13 12:15:00,33.34,33.41,33.3,33.33,3200.0,33.34,33.41,33.3,33.33,3200.0
2016-01-13 12:20:00,33.3,33.35,33.26,33.34,2800.0,33.3,33.35,33.26,33.34,2800.0
2016-01-13 12:25:00,33.34,33.36,33.26,33.35,3000.0,33.34,33.36,33.26,33.35,3000.0
2016-01-13 12:30:00,33.33,33.33,33.25,33.29,1100.0,33.33,33.33,33.25,33.29,1100.0
2016-01-13 12:35:00,33.28,33.28,33.18,33.18,2700.0,33.28,33.28,33.18,33.18,2700.0
2016-01-13 12:40:00,33.19,33.2,33.15,33.19,1300.0,33.19,33.2,33.15,33.19,1300.0
2016-01-13 12:45:00,33.18,33.19,33.13,33.16,2540.0,33.18,33.19,33.13,33.16,2540.0
2016-01-13 12:50:00,33.14,33.15,33.06,33.12,10291.0,33.14,33.15,33.06,33.12,10291.0
2016-01-13 12:55:00,33.12,33.12,33.04,33.08,31550.0,33.12,33.12,33.04,33.08,31550.0
2016-01-13 13:00:00,33.11,33.12,33.08,33.11,13459.0,33.11,33.12,33.08,33.11,13459.0
2016-01-13 13:05:00,33.11,33.17,33.1,33.17,5900.0,33.11,33.17,33.1,33.17,5900.0
2016-01-13 13:10:00,33.17,33.26,33.15,33.25,8406.0,33.17,33.26,33.15,33.25,8406.0
2016-01-13 13:15:00,33.25,33.25,33.16,33.18,5300.0,33.25,33.25,33.16,33.18,5300.0
2016-01-13 13:20:00,33.15,33.18,33.11,33.13,2900.0,33.15,33.18,33.11,33.13,2900.0
2016-01-13 13:25:00,33.08,33.08,33.05,33.08,1600.0,33.08,33.08,33.05,33.08,1600.0
2016-01-13 13:30:00,33.06,33.07,32.99,33.0,4308.0,33.06,33.07,32.99,33.0,4308.0
2016-01-13 13:35:00,32.99,32.99,32.91,32.91,2100.0,32.99,32.99,32.91,32.91,2100.0
2016-01-13 13:40:00,32.9,32.92,32.77,32.77,3300.0,32.9,32.92,32.77,32.77,3300.0
2016-01-13 13:45:00,32.77,32.78,32.7,32.71,2500.0,32.77,32.78,32.7,32.71,2500.0
2016-01-13 13:50:00,32.69,32.77,32.67,32.72,3565.0,32.69,32.77,32.67,32.72,3565.0
2016-01-13 13:55:00,32.71,32.71,32.64,32.65,3200.0,32.71,32.71,32.64,32.65,3200.0
2016-01-13 14:00:00,32.65,32.69,32.59,32.61,9706.0,32.65,32.69,32.59,32.61,9706.0
2016-01-13 14:05:00,32.6,32.68,32.59,32.68,3600.0,32.6,32.68,32.59,32.68,3600.0
2016-01-13 14:10:00,32.7,32.79,32.66,32.7,2700.0,32.7,32.79,32.66,32.7,2700.0
2016-01-13 14:15:00,32.7,32.7,32.58,32.61,2700.0,32.7,32.7,32.58,32.61,2700.0
2016-01-13 14:20:00,32.61,32.62,32.55,32.6,3000.0,32.61,32.62,32.55,32.6,3000.0
2016-01-13 14:25:00,32.57,32.57,32.52,32.54,2361.0,32.57,32.57,32.52,32.54,2361.0
2016-01-13 14:30:00,32.58,32.59,32.48,32.55,140649.0,32.58,32.59,32.48,32.55,140649.0
2016-01-13 14:35:00,32.54,32.69,32.52,32.65,26185.0,32.54,32.69,32.52,32.65,26185.0
2016-01-13 14:40:00,32.64,32.64,32.47,32.49,45814.0,32.64,32.64,32.47,32.49,45814.0
2016-01-13 14:45:00,32.49,32.52,32.46,32.52,18949.0,32.49,32.52,32.46,32.52,18949.0
2016-01-13 14:50:00,32.53,32.69,32.52,32.69,10400.0,32.53,32.69,32.52,32.69,10400.0
2016-01-13 14:55:00,32.69,32.72,32.64,32.64,12275.0,32.69,32.72,32.64,32.64,12275.0
2016-01-13 15:00:00,32.68,32.77,32.68,32.71,7447.0,32.68,32.77,32.68,32.71,7447.0
2016-01-13 15:05:00,32.7,32.74,32.66,32.66,6865.0,32.7,32.74,32.66,32.66,6865.0
2016-01-13 15:10:00,32.63,32.65,32.57,32.57,11990.0,32.63,32.65,32.57,32.57,11990.0
2016-01-13 15:15:00,32.56,32.78,32.56,32.77,22165.0,32.56,32.78,32.56,32.77,22165.0
2016-01-13 15:20:00,32.74,32.75,32.68,32.71,6652.0,32.74,32.75,32.68,32.71,6652.0
2016-01-13 15:25:00,32.7,32.77,32.67,32.67,12127.0,32.7,32.77,32.67,32.67,12127.0
2016-01-13 15:30:00,32.67,32.73,32.65,32.67,15300.0,32.67,32.73,32.65,32.67,15300.0
2016-01-13 15:35:00,32.66,32.67,32.55,32.59,13100.0,32.66,32.67,32.55,32.59,13100.0
2016-01-13 15:40:00,32.6,32.68,32.55,32.55,19622.0,32.6,32.68,32.55,32.55,19622.0
2016-01-13 15:45:00,32.57,32.57,32.46,32.48,76407.0,32.57,32.57,32.46,32.48,76407.0
2016-01-13 15:50:00,32.49,32.53,32.44,32.49,39180.0,32.49,32.53,32.44,32.49,39180.0
2016-01-13 15:55:00,32.51,32.55,32.44,32.49,64479.0,32.51,32.55,32.44,32.49,64479.0
2016-01-14 09:30:00,32.61,32.76,32.35,32.36,9759.0,32.61,32.76,32.35,32.36,9759.0
2016-01-14 09:35:00,32.34,32.44,32.14,32.33,14230.0,32.34,32.44,32.14,32.33,14230.0
2016-01-14 09:40:00,32.34,32.39,32.29,32.38,4750.0,32.34,32.39,32.29,32.38,4750.0
2016-01-14 09:45:00,32.38,32.38,32.29,32.29,8117.0,32.38,32.38,32.29,32.29,8117.0
2016-01-14 09:50:00,32.27,32.35,32.27,32.3,28380.0,32.27,32.35,32.27,32.3,28380.0
2016-01-14 09:55:00,32.3,32.31,31.93,31.94,33126.0,32.3,32.31,31.93,31.94,33126.0
2016-01-14 10:00:00,31.91,31.95,31.74,31.95,22680.0,31.91,31.95,31.74,31.95,22680.0
2016-01-14 10:05:00,31.98,31.99,31.89,31.91,7052.0,31.98,31.99,31.89,31.91,7052.0
2016-01-14 10:10:00,31.87,31.94,31.8,31.93,8839.0,31.87,31.94,31.8,31.93,8839.0
2016-01-14 10:15:00,31.94,32.16,31.87,32.15,8265.0,31.94,32.16,31.87,32.15,8265.0
2016-01-14 10:20:00,32.15,32.3,32.11,32.29,15535.0,32.15,32.3,32.11,32.29,15535.0
2016-01-14 10:25:00,32.3,32.43,32.27,32.37,10371.0,32.3,32.43,32.27,32.37,10371.0
2016-01-14 10:30:00,32.36,32.63,32.34,32.53,5850.0,32.36,32.63,32.34,32.53,5850.0
2016-01-14 10:35:00,32.54,32.68,32.54,32.62,17488.0,32.54,32.68,32.54,32.62,17488.0
2016-01-14 10:40:00,32.62,32.74,32.5,32.74,14758.0,32.62,32.74,32.5,32.74,14758.0
2016-01-14 10:45:00,32.71,32.71,32.58,32.64,12367.0,32.71,32.71,32.58,32.64,12367.0
2016-01-14 10:50:00,32.67,32.77,32.58,32.58,12867.0,32.67,32.77,32.58,32.58,12867.0
2016-01-14 10:55:00,32.59,32.59,32.48,32.5,9300.0,32.59,32.59,32.48,32.5,9300.0
2016-01-14 11:00:00,32.49,32.51,32.41,32.45,16472.0,32.49,32.51,32.41,32.45,16472.0
2016-01-14 11:05:00,32.45,32.48,32.41,32.42,10104.0,32.45,32.48,32.41,32.42,10104.0
2016-01-14 11:10:00,32.44,32.52,32.42,32.49,5300.0,32.44,32.52,32.42,32.49,5300.0
2016-01-14 11:15:00,32.44,32.44,32.25,32.27,9688.0,32.44,32.44,32.25,32.27,9688.0
2016-01-14 11:20:00,32.26,32.31,32.23,32.27,12045.0,32.26,32.31,32.23,32.27,12045.0
2016-01-14 11:25:00,32.3,32.37,32.29,32.33,8537.0,32.3,32.37,32.29,32.33,8537.0
2016-01-14 11:30:00,32.31,32.34,32.22,32.23,9671.0,32.31,32.34,32.22,32.23,9671.0
2016-01-14 11:35:00,32.2,32.27,32.16,32.27,8900.0,32.2,32.27,32.16,32.27,8900.0
2016-01-14 11:40:00,32.23,32.35,32.22,32.35,3900.0,32.23,32.35,32.22,32.35,3900.0
2016-01-14 11:45:00,32.42,32.44,32.35,32.39,4908.0,32.42,32.44,32.35,32.39,4908.0
2016-01-14 11:50:00,32.4,32.4,32.32,32.39,10959.0,32.4,32.4,32.32,32.39,10959.0
2016-01-14 11:55:00,32.43,32.43,32.38,32.4,2700.0,32.43,32.43,32.38,32.4,2700.0
2016-01-14 12:00:00,32.41,32.45,32.38,32.39,6271.0,32.41,32.45,32.38,32.39,6271.0
2016-01-14 12:05:00,32.42,32.42,32.32,32.34,5900.0,32.42,32.42,32.32,32.34,5900.0
2016-01-14 12:10:00,32.33,32.33,32.22,32.22,5102.0,32.33,32.33,32.22,32.22,5102.0
2016-01-14 12:15:00,32.24,32.33,32.23,32.28,6451.0,32.24,32.33,32.23,32.28,6451.0
2016-01-14 12:20:00,32.28,32.31,32.21,32.3,5401.0,32.28,32.31,32.21,32.3,5401.0
2016-01-14 12:25:00,32.34,32.38,32.3,32.35,4800.0,32.34,32.38,32.3,32.35,4800.0
2016-01-14 12:30:00,32.35,32.37,32.32,32.35,4621.0,32.35,32.37,32.32,32.35,4621.0
2016-01-14 12:35:00,32.35,32.44,32.35,32.42,4300.0,32.35,32.44,32.35,32.42,4300.0
2016-01-14 12:40:00,32.43,32.5,32.38,32.41,6987.0,32.43,32.5,32.38,32.41,6987.0
2016-01-14 12:45:00,32.39,32.45,32.39,32.41,4617.0,32.39,32.45,32.39,32.41,4617.0
2016-01-14 12:50:00,32.39,32.4,32.35,32.37,7550.0,32.39,32.4,32.35,32.37,7550.0
2016-01-14 12:55:00,32.41,32.43,32.37,32.39,5900.0,32.41,32.43,32.37,32.39,5900.0
2016-01-14 13:00:00,32.38,32.47,32.37,32.42,14310.0,32.38,32.47,32.37,32.42,14310.0
2016-01-14 13:05:00,32.41,32.47,32.41,32.47,2300.0,32.41,32.47,32.41,32.47,2300.0
2016-01-14 13:10:00,32.49,32.5,32.46,32.46,2300.0,32.49,32.5,32.46,32.46,2300.0
2016-01-14 13:15:00,32.46,32.46,32.43,32.44,1200.0,32.46,32.46,32.43,32.44,1200.0
2016-01-14 13:20:00,32.47,32.55,32.47,32.48,2823.0,32.47,32.55,32.47,32.48,2823.0
2016-01-14 13:25:00,32.48,32.5,32.43,32.45,3671.0,32.48,32.5,32.43,32.45,3671.0
2016-01-14 13:30:00,32.47,32.52,32.43,32.47,3000.0,32.47,32.52,32.43,32.47,3000.0
2016-01-14 13:35:00,32.49,32.53,32.44,32.44,3385.0,32.49,32.53,32.44,32.44,3385.0
2016-01-14 13:40:00,32.46,32.49,32.4,32.41,3422.0,32.46,32.49,32.4,32.41,3422.0
2016-01-14 13:45:00,32.41,32.44,32.35,32.38,5935.0,32.41,32.44,32.35,32.38,5935.0
2016-01-14 13:50:00,32.38,32.46,32.37,32.46,2200.0,32.38,32.46,32.37,32.46,2200.0
2016-01-14 13:55:00,32.47,32.48,32.45,32.45,1800.0,32.47,32.48,32.45,32.45,1800.0
2016-01-14 14:00:00,32.48,32.48,32.39,32.41,3700.0,32.48,32.48,32.39,32.41,3700.0
2016-01-14 14:05:00,32.43,32.45,32.35,32.35,6993.0,32.43,32.45,32.35,32.35,6993.0
2016-01-14 14:10:00,32.36,32.43,32.35,32.43,7612.0,32.36,32.43,32.35,32.43,7612.0
2016-01-14 14:15:00,32.41,32.45,32.36,32.37,5755.0,32.41,32.45,32.36,32.37,5755.0
2016-01-14 14:20:00,32.35,32.36,32.33,32.35,4028.0,32.35,32.36,32.33,32.35,4028.0
2016-01-14 14:25:00,32.36,32.47,32.34,32.46,8918.0,32.36,32.47,32.34,32.46,8918.0
2016-01-14 14:30:00,32.48,32.64,32.48,32.62,25481.0,32.48,32.64,32.48,32.62,25481.0
2016-01-14 14:35:00,32.64,32.67,32.57,32.57,10000.0,32.64,32.67,32.57,32.57,10000.0
2016-01-14 14:40:00,32.57,32.61,32.55,32.59,5093.0,32.57,32.61,32.55,32.59,5093.0
2016-01-14 14:45:00,32.56,32.64,32.56,32.61,5700.0,32.56,32.64,32.56,32.61,5700.0
2016-01-14 14:50:00,32.62,32.67,32.61,32.64,12246.0,32.62,32.67,32.61,32.64,12246.0
2016-01-14 14:55:00,32.62,32.7,32.62,32.68,8837.0,32.62,32.7,32.62,32.68,8837.0
2016-01-14 15:00:00,32.69,32.7,32.66,32.67,7922.0,32.69,32.7,32.66,32.67,7922.0
2016-01-14 15:05:00,32.68,32.84,32.68,32.82,29942.0,32.68,32.84,32.68,32.82,29942.0
2016-01-14 15:10:00,32.81,32.83,32.78,32.78,4400.0,32.81,32.83,32.78,32.78,4400.0
2016-01-14 15:15:00,32.77,32.8,32.73,32.73,5431.0,32.77,32.8,32.73,32.73,5431.0
2016-01-14 15:20:00,32.72,32.77,32.65,32.69,15515.0,32.72,32.77,32.65,32.69,15515.0
2016-01-14 15:25:00,32.72,32.75,32.65,32.67,11729.0,32.72,32.75,32.65,32.67,11729.0
2016-01-14 15:30:00,32.67,32.67,32.58,32.58,11702.0,32.67,32.67,32.58,32.58,11702.0
2016-01-14 15:35:00,32.59,32.65,32.54,32.56,14823.0,32.59,32.65,32.54,32.56,14823.0
2016-01-14 15:40:00,32.55,32.65,32.52,32.65,16739.0,32.55,32.65,32.52,32.65,16739.0
2016-01-14 15:45:00,32.64,32.71,32.63,32.64,22804.0,32.64,32.71,32.63,32.64,22804.0
2016-01-14 15:50:00,32.66,32.77,32.65,32.72,54790.0,32.66,32.77,32.65,32.72,54790.0
2016-01-14 15:55:00,32.73,32.77,32.67,32.69,107226.0,32.73,32.77,32.67,32.69,107226.0
2016-01-15 09:30:00,31.61,32.04,31.57,31.83,48595.0,31.61,32.04,31.57,31.83,48595.0
2016-01-15 09:35:00,31.91,32.39,31.91,32.31,8964.0,31.91,32.39,31.91,32.31,8964.0
2016-01-15 09:40:00,32.26,32.64,32.17,32.48,14140.0,32.26,32.64,32.17,32.48,14140.0
2016-01-15 09:45:00,32.47,32.65,32.4,32.65,15351.0,32.47,32.65,32.4,32.65,15351.0
2016-01-15 09:50:00,32.64,32.81,32.47,32.47,14613.0,32.64,32.81,32.47,32.47,14613.0
2016-01-15 09:55:00,32.46,32.46,32.25,32.25,10200.0,32.46,32.46,32.25,32.25,10200.0
2016-01-15 10:00:00,32.26,32.29,32.11,32.15,9785.0,32.26,32.29,32.11,32.15,9785.0
2016-01-15 10:05:00,32.14,32.25,32.14,32.19,4100.0,32.14,32.25,32.14,32.19,4100.0
2016-01-15 10:10:00,32.18,32.25,32.07,32.18,9078.0,32.18,32.25,32.07,32.18,9078.0
2016-01-15 10:15:00,32.18,32.23,32.05,32.13,12193.0,32.18,32.23,32.05,32.13,12193.0
2016-01-15 10:20:00,32.12,32.24,32.12,32.16,3095.0,32.12,32.24,32.12,32.16,3095.0
2016-01-15 10:25:00,32.15,32.23,32.14,32.18,4100.0,32.15,32.23,32.14,32.18,4100.0
2016-01-15 10:30:00,32.19,32.35,32.19,32.26,4453.0,32.19,32.35,32.19,32.26,4453.0
2016-01-15 10:35:00,32.22,32.3,32.17,32.3,6700.0,32.22,32.3,32.17,32.3,6700.0
2016-01-15 10:40:00,32.31,32.37,32.25,32.27,9629.0,32.31,32.37,32.25,32.27,9629.0
2016-01-15 10:45:00,32.24,32.43,32.24,32.39,13551.0,32.24,32.43,32.24,32.39,13551.0
2016-01-15 10:50:00,32.39,32.39,32.22,32.29,42679.0,32.39,32.39,32.22,32.29,42679.0
2016-01-15 10:55:00,32.29,32.3,32.22,32.25,4507.0,32.29,32.3,32.22,32.25,4507.0
2016-01-15 11:00:00,32.23,32.28,32.2,32.24,3100.0,32.23,32.28,32.2,32.24,3100.0
2016-01-15 11:05:00,32.22,32.23,32.13,32.17,6951.0,32.22,32.23,32.13,32.17,6951.0
2016-01-15 11:10:00,32.11,32.12,32.04,32.12,4329.0,32.11,32.12,32.04,32.12,4329.0
2016-01-15 11:15:00,32.15,32.21,32.08,32.12,5700.0,32.15,32.21,32.08,32.12,5700.0
2016-01-15 11:20:00,32.12,32.12,32.07,32.1,3323.0,32.12,32.12,32.07,32.1,3323.0
2016-01-15 11:25:00,32.1,32.16,32.09,32.15,5300.0,32.1,32.16,32.09,32.15,5300.0
2016-01-15 11:30:00,32.13,32.13,32.08,32.1,2900.0,32.13,32.13,32.08,32.1,2900.0
2016-01-15 11:35:00,32.06,32.06,32.01,32.03,8568.0,32.06,32.06,32.01,32.03,8568.0
2016-01-15 11:40:00,32.01,32.06,32.01,32.03,4511.0,32.01,32.06,32.01,32.03,4511.0
2016-01-15 11:45:00,32.05,32.13,32.03,32.08,2500.0,32.05,32.13,32.03,32.08,2500.0
2016-01-15 11:50:00,32.06,32.14,32.06,32.09,10600.0,32.06,32.14,32.06,32.09,10600.0
2016-01-15 11:55:00,32.1,32.14,32.05,32.13,3100.0,32.1,32.14,32.05,32.13,3100.0
2016-01-15 12:00:00,32.11,32.11,32.02,32.04,3700.0,32.11,32.11,32.02,32.04,3700.0
2016-01-15 12:05:00,32.04,32.14,32.03,32.09,6600.0,32.04,32.14,32.03,32.09,6600.0
2016-01-15 12:10:00,32.15,32.17,32.11,32.14,6330.0,32.15,32.17,32.11,32.14,6330.0
2016-01-15 12:15:00,32.11,32.11,31.96,31.97,4650.0,32.11,32.11,31.96,31.97,4650.0
2016-01-15 12:20:00,31.98,32.0,31.82,31.96,9540.0,31.98,32.0,31.82,31.96,9540.0
2016-01-15 12:25:00,31.92,31.95,31.84,31.91,5218.0,31.92,31.95,31.84,31.91,5218.0
2016-01-15 12:30:00,31.9,31.9,31.72,31.72,6793.0,31.9,31.9,31.72,31.72,6793.0
2016-01-15 12:35:00,31.75,31.75,31.66,31.66,3046.0,31.75,31.75,31.66,31.66,3046.0
2016-01-15 12:40:00,31.66,31.81,31.64,31.81,3100.0,31.66,31.81,31.64,31.81,3100.0
2016-01-15 12:45:00,31.8,31.91,31.78,31.84,4365.0,31.8,31.91,31.78,31.84,4365.0
2016-01-15 12:50:00,31.87,31.94,31.87,31.93,5100.0,31.87,31.94,31.87,31.93,5100.0
2016-01-15 12:55:00,31.99,32.02,31.92,31.97,5600.0,31.99,32.02,31.92,31.97,5600.0
2016-01-15 13:00:00,31.94,31.98,31.89,31.96,6300.0,31.94,31.98,31.89,31.96,6300.0
2016-01-15 13:05:00,31.95,31.96,31.83,31.84,6180.0,31.95,31.96,31.83,31.84,6180.0
2016-01-15 13:10:00,31.9,32.05,31.9,32.02,2300.0,31.9,32.05,31.9,32.02,2300.0
2016-01-15 13:15:00,32.01,32.16,31.98,32.14,6338.0,32.01,32.16,31.98,32.14,6338.0
2016-01-15 13:20:00,32.15,32.15,32.08,32.11,5437.0,32.15,32.15,32.08,32.11,5437.0
2016-01-15 13:25:00,32.09,32.11,32.04,32.04,9375.0,32.09,32.11,32.04,32.04,9375.0
2016-01-15 13:30:00,32.04,32.04,31.96,32.01,5230.0,32.04,32.04,31.96,32.01,5230.0
2016-01-15 13:35:00,32.02,32.03,31.95,31.96,6030.0,32.02,32.03,31.95,31.96,6030.0
2016-01-15 13:40:00,31.95,32.11,31.95,32.11,4464.0,31.95,32.11,31.95,32.11,4464.0
2016-01-15 13:45:00,32.13,32.25,32.12,32.17,7200.0,32.13,32.25,32.12,32.17,7200.0
2016-01-15 13:50:00,32.17,32.33,32.16,32.26,9500.0,32.17,32.33,32.16,32.26,9500.0
2016-01-15 13:55:00,32.29,32.33,32.27,32.32,9803.0,32.29,32.33,32.27,32.32,9803.0
2016-01-15 14:00:00,32.32,32.32,32.26,32.26,6756.0,32.32,32.32,32.26,32.26,6756.0
2016-01-15 14:05:00,32.26,32.3,32.23,32.3,5000.0,32.26,32.3,32.23,32.3,5000.0
2016-01-15 14:10:00,32.29,32.37,32.29,32.3,8009.0,32.29,32.37,32.29,32.3,8009.0
2016-01-15 14:15:00,32.29,32.31,32.23,32.25,10410.0,32.29,32.31,32.23,32.25,10410.0
2016-01-15 14:20:00,32.24,32.24,32.14,32.17,7733.0,32.24,32.24,32.14,32.17,7733.0
2016-01-15 14:25:00,32.2,32.26,32.18,32.18,6865.0,32.2,32.26,32.18,32.18,6865.0
2016-01-15 14:30:00,32.16,32.22,32.14,32.16,9145.0,32.16,32.22,32.14,32.16,9145.0
2016-01-15 14:35:00,32.18,32.23,32.18,32.23,400.0,32.18,32.23,32.18,32.23,400.0
2016-01-15 14:40:00,32.27,32.41,32.26,32.36,12208.0,32.27,32.41,32.26,32.36,12208.0
2016-01-15 14:45:00,32.37,32.38,32.31,32.37,6742.0,32.37,32.38,32.31,32.37,6742.0
2016-01-15 14:50:00,32.35,32.46,32.35,32.46,6321.0,32.35,32.46,32.35,32.46,6321.0
2016-01-15 14:55:00,32.46,32.55,32.43,32.54,10049.0,32.46,32.55,32.43,32.54,10049.0
2016-01-15 15:00:00,32.54,32.63,32.53,32.63,12902.0,32.54,32.63,32.53,32.63,12902.0
2016-01-15 15:05:00,32.64,32.66,32.5,32.5,14757.0,32.64,32.66,32.5,32.5,14757.0
2016-01-15 15:10:00,32.5,32.5,32.36,32.4,20533.0,32.5,32.5,32.36,32.4,20533.0
2016-01-15 15:15:00,32.42,32.43,32.23,32.29,9826.0,32.42,32.43,32.23,32.29,9826.0
2016-01-15 15:20:00,32.27,32.39,32.26,32.39,6132.0,32.27,32.39,32.26,32.39,6132.0
2016-01-15 15:25:00,32.4,32.5,32.38,32.5,6990.0,32.4,32.5,32.38,32.5,6990.0
2016-01-15 15:30:00,32.53,32.53,32.4,32.47,7400.0,32.53,32.53,32.4,32.47,7400.0
2016-01-15 15:35:00,32.48,32.49,32.42,32.42,5900.0,32.48,32.49,32.42,32.42,5900.0
2016-01-15 15:40:00,32.4,32.41,32.34,32.37,8702.0,32.4,32.41,32.34,32.37,8702.0
2016-01-15 15:45:00,32.41,32.47,32.41,32.46,11175.0,32.41,32.47,32.41,32.46,11175.0
2016-01-15 15:50:00,32.47,32.52,32.44,32.51,31323.0,32.47,32.52,32.44,32.51,31323.0
2016-01-15 15:55:00,32.51,32.59,32.51,32.58,73114.0,32.51,32.59,32.51,32.58,73114.0
2016-01-19 09:30:00,33.0,33.12,32.72,32.95,28739.0,33.0,33.12,32.72,32.95,28739.0
2016-01-19 09:35:00,32.99,33.14,32.88,33.07,3741.0,32.99,33.14,32.88,33.07,3741.0
2016-01-19 09:40:00,33.06,33.06,32.85,33.05,2850.0,33.06,33.06,32.85,33.05,2850.0
2016-01-19 09:45:00,32.97,33.01,32.79,32.86,1900.0,32.97,33.01,32.79,32.86,1900.0
2016-01-19 09:50:00,32.85,32.86,32.65,32.8,14961.0,32.85,32.86,32.65,32.8,14961.0
2016-01-19 09:55:00,32.79,32.8,32.7,32.71,10250.0,32.79,32.8,32.7,32.71,10250.0
2016-01-19 10:00:00,32.71,32.77,32.67,32.71,10587.0,32.71,32.77,32.67,32.71,10587.0
2016-01-19 10:05:00,32.73,32.87,32.73,32.75,12750.0,32.73,32.87,32.73,32.75,12750.0
2016-01-19 10:10:00,32.77,32.8,32.71,32.73,6925.0,32.77,32.8,32.71,32.73,6925.0
2016-01-19 10:15:00,32.73,32.9,32.72,32.84,10600.0,32.73,32.9,32.72,32.84,10600.0
2016-01-19 10:20:00,32.86,32.93,32.81,32.91,12356.0,32.86,32.93,32.81,32.91,12356.0
2016-01-19 10:25:00,32.92,32.97,32.9,32.93,9785.0,32.92,32.97,32.9,32.93,9785.0
2016-01-19 10:30:00,32.96,33.07,32.96,33.03,10248.0,32.96,33.07,32.96,33.03,10248.0
2016-01-19 10:35:00,33.04,33.08,32.94,32.94,5000.0,33.04,33.08,32.94,32.94,5000.0
2016-01-19 10:40:00,32.94,32.98,32.9,32.92,7218.0,32.94,32.98,32.9,32.92,7218.0
2016-01-19 10:45:00,32.9,33.02,32.88,33.02,5800.0,32.9,33.02,32.88,33.02,5800.0
2016-01-19 10:50:00,33.04,33.08,32.87,32.87,12030.0,33.04,33.08,32.87,32.87,12030.0
2016-01-19 10:55:00,32.87,32.91,32.84,32.84,3973.0,32.87,32.91,32.84,32.84,3973.0
2016-01-19 11:00:00,32.83,32.88,32.81,32.82,12396.0,32.83,32.88,32.81,32.82,12396.0
2016-01-19 11:05:00,32.8,32.87,32.77,32.87,4700.0,32.8,32.87,32.77,32.87,4700.0
2016-01-19 11:10:00,32.86,32.86,32.77,32.77,12514.0,32.86,32.86,32.77,32.77,12514.0
2016-01-19 11:15:00,32.79,32.85,32.67,32.67,7184.0,32.79,32.85,32.67,32.67,7184.0
2016-01-19 11:20:00,32.69,32.75,32.66,32.69,10747.0,32.69,32.75,32.66,32.69,10747.0
2016-01-19 11:25:00,32.7,32.76,32.69,32.73,2157.0,32.7,32.76,32.69,32.73,2157.0
2016-01-19 11:30:00,32.74,32.93,32.74,32.86,35590.0,32.74,32.93,32.74,32.86,35590.0
2016-01-19 11:35:00,32.88,32.96,32.85,32.94,8349.0,32.88,32.96,32.85,32.94,8349.0
2016-01-19 11:40:00,32.94,32.97,32.91,32.96,2000.0,32.94,32.97,32.91,32.96,2000.0
2016-01-19 11:45:00,32.99,33.0,32.9,32.9,1600.0,32.99,33.0,32.9,32.9,1600.0
2016-01-19 11:50:00,32.91,32.93,32.84,32.87,9250.0,32.91,32.93,32.84,32.87,9250.0
2016-01-19 11:55:00,32.92,32.99,32.87,32.87,43807.0,32.92,32.99,32.87,32.87,43807.0
2016-01-19 12:00:00,32.87,32.99,32.85,32.85,17024.0,32.87,32.99,32.85,32.85,17024.0
2016-01-19 12:05:00,32.83,32.86,32.71,32.71,4645.0,32.83,32.86,32.71,32.71,4645.0
2016-01-19 12:10:00,32.68,32.81,32.68,32.8,3403.0,32.68,32.81,32.68,32.8,3403.0
2016-01-19 12:15:00,32.75,32.75,32.59,32.64,6630.0,32.75,32.75,32.59,32.64,6630.0
2016-01-19 12:20:00,32.6,32.6,32.52,32.59,5506.0,32.6,32.6,32.52,32.59,5506.0
2016-01-19 12:25:00,32.57,32.62,32.5,32.62,3632.0,32.57,32.62,32.5,32.62,3632.0
2016-01-19 12:30:00,32.61,32.62,32.58,32.61,2695.0,32.61,32.62,32.58,32.61,2695.0
2016-01-19 12:35:00,32.6,32.62,32.56,32.57,3600.0,32.6,32.62,32.56,32.57,3600.0
2016-01-19 12:40:00,32.57,32.59,32.54,32.54,2000.0,32.57,32.59,32.54,32.54,2000.0
2016-01-19 12:45:00,32.54,32.55,32.46,32.48,1600.0,32.54,32.55,32.46,32.48,1600.0
2016-01-19 12:50:00,32.47,32.49,32.44,32.48,1261.0,32.47,32.49,32.44,32.48,1261.0
2016-01-19 12:55:00,32.5,32.51,32.47,32.48,3850.0,32.5,32.51,32.47,32.48,3850.0
2016-01-19 13:00:00,32.51,32.55,32.5,32.51,2600.0,32.51,32.55,32.5,32.51,2600.0
2016-01-19 13:05:00,32.49,32.54,32.47,32.52,1900.0,32.49,32.54,32.47,32.52,1900.0
2016-01-19 13:10:00,32.51,32.58,32.51,32.55,1739.0,32.51,32.58,32.51,32.55,1739.0
2016-01-19 13:15:00,32.56,32.62,32.52,32.62,13271.0,32.56,32.62,32.52,32.62,13271.0
2016-01-19 13:20:00,32.63,32.7,32.63,32.65,7557.0,32.63,32.7,32.63,32.65,7557.0
2016-01-19 13:25:00,32.65,32.65,32.53,32.53,4344.0,32.65,32.65,32.53,32.53,4344.0
2016-01-19 13:30:00,32.53,32.58,32.46,32.47,3000.0,32.53,32.58,32.46,32.47,3000.0
2016-01-19 13:35:00,32.49,32.53,32.45,32.53,3700.0,32.49,32.53,32.45,32.53,3700.0
2016-01-19 13:40:00,32.52,32.55,32.43,32.43,2700.0,32.52,32.55,32.43,32.43,2700.0
2016-01-19 13:45:00,32.43,32.52,32.43,32.49,3250.0,32.43,32.52,32.43,32.49,3250.0
2016-01-19 13:50:00,32.46,32.48,32.36,32.4,3953.0,32.46,32.48,32.36,32.4,3953.0
2016-01-19 13:55:00,32.4,32.47,32.4,32.42,1700.0,32.4,32.47,32.4,32.42,1700.0
2016-01-19 14:00:00,32.43,32.45,32.38,32.43,4072.0,32.43,32.45,32.38,32.43,4072.0
2016-01-19 14:05:00,32.42,32.42,32.18,32.27,17739.0,32.42,32.42,32.18,32.27,17739.0
2016-01-19 14:10:00,32.27,32.29,32.2,32.2,4400.0,32.27,32.29,32.2,32.2,4400.0
2016-01-19 14:15:00,32.18,32.2,32.11,32.16,7770.0,32.18,32.2,32.11,32.16,7770.0
2016-01-19 14:20:00,32.15,32.18,32.08,32.16,9111.0,32.15,32.18,32.08,32.16,9111.0
2016-01-19 14:25:00,32.18,32.25,32.17,32.23,4864.0,32.18,32.25,32.17,32.23,4864.0
2016-01-19 14:30:00,32.25,32.26,32.19,32.2,3454.0,32.25,32.26,32.19,32.2,3454.0
2016-01-19 14:35:00,32.21,32.21,32.11,32.11,16486.0,32.21,32.21,32.11,32.11,16486.0
2016-01-19 14:40:00,32.12,32.12,31.91,31.92,28107.0,32.12,32.12,31.91,31.92,28107.0
2016-01-19 14:45:00,31.91,31.93,31.85,31.85,16236.0,31.91,31.93,31.85,31.85,16236.0
2016-01-19 14:50:00,31.87,31.96,31.81,31.95,11883.0,31.87,31.96,31.81,31.95,11883.0
2016-01-19 14:55:00,31.96,31.99,31.89,31.92,14097.0,31.96,31.99,31.89,31.92,14097.0
2016-01-19 15:00:00,31.92,32.1,31.88,32.1,17536.0,31.92,32.1,31.88,32.1,17536.0
2016-01-19 15:05:00,32.1,32.14,32.07,32.13,24676.0,32.1,32.14,32.07,32.13,24676.0
2016-01-19 15:10:00,32.13,32.16,32.08,32.08,19143.0,32.13,32.16,32.08,32.08,19143.0
2016-01-19 15:15:00,32.07,32.09,32.0,32.03,13700.0,32.07,32.09,32.0,32.03,13700.0
2016-01-19 15:20:00,32.01,32.18,32.01,32.15,6933.0,32.01,32.18,32.01,32.15,6933.0
2016-01-19 15:25:00,32.16,32.34,32.16,32.33,8309.0,32.16,32.34,32.16,32.33,8309.0
2016-01-19 15:30:00,32.34,32.39,32.29,32.3,16006.0,32.34,32.39,32.29,32.3,16006.0
2016-01-19 15:35:00,32.31,32.33,32.24,32.29,20894.0,32.31,32.33,32.24,32.29,20894.0
2016-01-19 15:40:00,32.29,32.46,32.26,32.45,20254.0,32.29,32.46,32.26,32.45,20254.0
2016-01-19 15:45:00,32.45,32.6,32.41,32.58,30289.0,32.45,32.6,32.41,32.58,30289.0
2016-01-19 15:50:00,32.6,32.64,32.5,32.58,58292.0,32.6,32.64,32.5,32.58,58292.0
2016-01-19 15:55:00,32.58,32.6,32.48,32.49,132687.0,32.58,32.6,32.48,32.49,132687.0
2016-01-20 09:30:00,31.95,32.07,31.81,31.98,10182.0,31.95,32.07,31.81,31.98,10182.0
2016-01-20 09:35:00,32.07,32.11,31.99,31.99,7116.0,32.07,32.11,31.99,31.99,7116.0
2016-01-20 09:40:00,32.01,32.02,31.87,31.95,3220.0,32.01,32.02,31.87,31.95,3220.0
2016-01-20 09:45:00,32.05,32.14,32.0,32.0,3500.0,32.05,32.14,32.0,32.0,3500.0
2016-01-20 09:50:00,32.0,32.01,31.83,31.83,39662.0,32.0,32.01,31.83,31.83,39662.0
2016-01-20 09:55:00,31.85,31.92,31.66,31.8,30959.0,31.85,31.92,31.66,31.8,30959.0
2016-01-20 10:00:00,31.75,31.76,31.65,31.74,9300.0,31.75,31.76,31.65,31.74,9300.0
2016-01-20 10:05:00,31.74,32.01,31.74,31.96,20594.0,31.74,32.01,31.74,31.96,20594.0
2016-01-20 10:10:00,31.95,31.95,31.84,31.95,10650.0,31.95,31.95,31.84,31.95,10650.0
2016-01-20 10:15:00,31.9,32.0,31.8,31.83,8848.0,31.9,32.0,31.8,31.83,8848.0
2016-01-20 10:20:00,31.85,31.96,31.8,31.93,8743.0,31.85,31.96,31.8,31.93,8743.0
2016-01-20 10:25:00,31.93,31.99,31.87,31.88,7998.0,31.93,31.99,31.87,31.88,7998.0
2016-01-20 10:30:00,31.91,31.97,31.78,31.78,20500.0,31.91,31.97,31.78,31.78,20500.0
2016-01-20 10:35:00,31.78,31.78,31.67,31.72,8900.0,31.78,31.78,31.67,31.72,8900.0
2016-01-20 10:40:00,31.72,31.82,31.67,31.81,16434.0,31.72,31.82,31.67,31.81,16434.0
2016-01-20 10:45:00,31.81,31.81,31.7,31.71,10868.0,31.81,31.81,31.7,31.71,10868.0
2016-01-20 10:50:00,31.68,31.68,31.58,31.61,8868.0,31.68,31.68,31.58,31.61,8868.0
2016-01-20 10:55:00,31.6,31.63,31.53,31.54,15121.0,31.6,31.63,31.53,31.54,15121.0
2016-01-20 11:00:00,31.53,31.59,31.51,31.59,11433.0,31.53,31.59,31.51,31.59,11433.0
2016-01-20 11:05:00,31.61,31.67,31.56,31.57,16234.0,31.61,31.67,31.56,31.57,16234.0
2016-01-20 11:10:00,31.59,31.81,31.58,31.7,15100.0,31.59,31.81,31.58,31.7,15100.0
2016-01-20 11:15:00,31.69,31.85,31.69,31.79,10719.0,31.69,31.85,31.69,31.79,10719.0
2016-01-20 11:20:00,31.79,31.88,31.74,31.83,12055.0,31.79,31.88,31.74,31.83,12055.0
2016-01-20 11:25:00,31.84,31.9,31.81,31.86,6874.0,31.84,31.9,31.81,31.86,6874.0
2016-01-20 11:30:00,31.89,31.98,31.88,31.96,6738.0,31.89,31.98,31.88,31.96,6738.0
2016-01-20 11:35:00,31.93,32.04,31.92,31.92,13408.0,31.93,32.04,31.92,31.92,13408.0
2016-01-20 11:40:00,31.93,31.94,31.79,31.79,7781.0,31.93,31.94,31.79,31.79,7781.0
2016-01-20 11:45:00,31.8,31.83,31.66,31.68,11090.0,31.8,31.83,31.66,31.68,11090.0
2016-01-20 11:50:00,31.68,31.68,31.59,31.59,5800.0,31.68,31.68,31.59,31.59,5800.0
2016-01-20 11:55:00,31.59,31.64,31.54,31.63,3800.0,31.59,31.64,31.54,31.63,3800.0
2016-01-20 12:00:00,31.63,31.65,31.58,31.61,6272.0,31.63,31.65,31.58,31.61,6272.0
2016-01-20 12:05:00,31.6,31.6,31.44,31.53,11331.0,31.6,31.6,31.44,31.53,11331.0
2016-01-20 12:10:00,31.52,31.59,31.48,31.58,2700.0,31.52,31.59,31.48,31.58,2700.0
2016-01-20 12:15:00,31.58,31.62,31.53,31.56,8217.0,31.58,31.62,31.53,31.56,8217.0
2016-01-20 12:20:00,31.57,31.61,31.43,31.46,21167.0,31.57,31.61,31.43,31.46,21167.0
2016-01-20 12:25:00,31.49,31.49,31.35,31.46,12998.0,31.49,31.49,31.35,31.46,12998.0
2016-01-20 12:30:00,31.47,31.54,31.46,31.52,6558.0,31.47,31.54,31.46,31.52,6558.0
2016-01-20 12:35:00,31.52,31.57,31.51,31.57,3500.0,31.52,31.57,31.51,31.57,3500.0
2016-01-20 12:40:00,31.56,31.6,31.51,31.53,2306.0,31.56,31.6,31.51,31.53,2306.0
2016-01-20 12:45:00,31.53,31.57,31.5,31.56,2800.0,31.53,31.57,31.5,31.56,2800.0
2016-01-20 12:50:00,31.57,31.65,31.53,31.64,5800.0,31.57,31.65,31.53,31.64,5800.0
2016-01-20 12:55:00,31.69,31.86,31.69,31.86,5800.0,31.69,31.86,31.69,31.86,5800.0
2016-01-20 13:00:00,31.9,31.99,31.85,31.96,11600.0,31.9,31.99,31.85,31.96,11600.0
2016-01-20 13:05:00,31.94,31.95,31.86,31.87,4328.0,31.94,31.95,31.86,31.87,4328.0
2016-01-20 13:10:00,31.88,31.88,31.78,31.81,3434.0,31.88,31.88,31.78,31.81,3434.0
2016-01-20 13:15:00,31.8,31.8,31.67,31.71,3200.0,31.8,31.8,31.67,31.71,3200.0
2016-01-20 13:20:00,31.7,31.85,31.69,31.83,6536.0,31.7,31.85,31.69,31.83,6536.0
2016-01-20 13:25:00,31.83,31.89,31.75,31.86,9447.0,31.83,31.89,31.75,31.86,9447.0
2016-01-20 13:30:00,31.9,32.01,31.89,32.0,5150.0,31.9,32.01,31.89,32.0,5150.0
2016-01-20 13:35:00,31.99,32.16,31.94,32.14,10700.0,31.99,32.16,31.94,32.14,10700.0
2016-01-20 13:40:00,32.17,32.23,32.17,32.23,3200.0,32.17,32.23,32.17,32.23,3200.0
2016-01-20 13:45:00,32.28,32.32,32.21,32.28,5994.0,32.28,32.32,32.21,32.28,5994.0
2016-01-20 13:50:00,32.27,32.36,32.27,32.36,8259.0,32.27,32.36,32.27,32.36,8259.0
2016-01-20 13:55:00,32.33,32.33,32.2,32.24,9467.0,32.33,32.33,32.2,32.24,9467.0
2016-01-20 14:00:00,32.23,32.27,32.12,32.13,9742.0,32.23,32.27,32.12,32.13,9742.0
2016-01-20 14:05:00,32.16,32.27,32.15,32.27,9273.0,32.16,32.27,32.15,32.27,9273.0
2016-01-20 14:10:00,32.27,32.46,32.27,32.38,7180.0,32.27,32.46,32.27,32.38,7180.0
2016-01-20 14:15:00,32.35,32.35,32.27,32.29,3600.0,32.35,32.35,32.27,32.29,3600.0
2016-01-20 14:20:00,32.3,32.32,32.19,32.3,4700.0,32.3,32.32,32.19,32.3,4700.0
2016-01-20 14:25:00,32.31,32.31,32.14,32.17,36380.0,32.31,32.31,32.14,32.17,36380.0
2016-01-20 14:30:00,32.18,32.2,32.12,32.13,7989.0,32.18,32.2,32.12,32.13,7989.0
2016-01-20 14:35:00,32.15,32.2,32.12,32.18,10878.0,32.15,32.2,32.12,32.18,10878.0
2016-01-20 14:40:00,32.2,32.21,32.08,32.08,12209.0,32.2,32.21,32.08,32.08,12209.0
2016-01-20 14:45:00,32.09,32.15,32.07,32.14,13207.0,32.09,32.15,32.07,32.14,13207.0
2016-01-20 14:50:00,32.15,32.34,32.14,32.33,42589.0,32.15,32.34,32.14,32.33,42589.0
2016-01-20 14:55:00,32.35,32.41,32.32,32.37,11799.0,32.35,32.41,32.32,32.37,11799.0
2016-01-20 15:00:00,32.37,32.54,32.33,32.54,32604.0,32.37,32.54,32.33,32.54,32604.0
2016-01-20 15:05:00,32.57,32.62,32.55,32.57,9550.0,32.57,32.62,32.55,32.57,9550.0
2016-01-20 15:10:00,32.58,32.61,32.56,32.61,6644.0,32.58,32.61,32.56,32.61,6644.0
2016-01-20 15:15:00,32.63,32.91,32.62,32.82,14400.0,32.63,32.91,32.62,32.82,14400.0
2016-01-20 15:20:00,32.85,32.95,32.83,32.92,18519.0,32.85,32.95,32.83,32.92,18519.0
2016-01-20 15:25:00,32.92,32.97,32.89,32.97,10822.0,32.92,32.97,32.89,32.97,10822.0
2016-01-20 15:30:00,32.97,33.03,32.82,32.82,20614.0,32.97,33.03,32.82,32.82,20614.0
2016-01-20 15:35:00,32.8,32.9,32.79,32.9,12077.0,32.8,32.9,32.79,32.9,12077.0
2016-01-20 15:40:00,32.9,32.92,32.64,32.74,25830.0,32.9,32.92,32.64,32.74,25830.0
2016-01-20 15:45:00,32.73,32.73,32.55,32.66,21135.0,32.73,32.73,32.55,32.66,21135.0
2016-01-20 15:50:00,32.66,32.71,32.61,32.68,34141.0,32.66,32.71,32.61,32.68,34141.0
2016-01-20 15:55:00,32.68,32.7,32.59,32.6,57577.0,32.68,32.7,32.59,32.6,57577.0
2016-01-21 09:30:00,32.89,32.94,32.5,32.68,15550.0,32.89,32.94,32.5,32.68,15550.0
2016-01-21 09:35:00,32.72,32.78,32.7,32.75,900.0,32.72,32.78,32.7,32.75,900.0
2016-01-21 09:40:00,32.59,32.79,32.59,32.68,29344.0,32.59,32.79,32.59,32.68,29344.0
2016-01-21 09:45:00,32.66,32.66,32.38,32.47,26228.0,32.66,32.66,32.38,32.47,26228.0
2016-01-21 09:50:00,32.48,32.51,32.38,32.45,17015.0,32.48,32.51,32.38,32.45,17015.0
2016-01-21 09:55:00,32.49,32.68,32.48,32.53,10416.0,32.49,32.68,32.48,32.53,10416.0
2016-01-21 10:00:00,32.53,32.77,32.53,32.69,8000.0,32.53,32.77,32.53,32.69,8000.0
2016-01-21 10:05:00,32.8,32.8,32.67,32.71,14941.0,32.8,32.8,32.67,32.71,14941.0
2016-01-21 10:10:00,32.72,32.9,32.71,32.85,18714.0,32.72,32.9,32.71,32.85,18714.0
2016-01-21 10:15:00,32.88,32.99,32.88,32.92,26450.0,32.88,32.99,32.88,32.92,26450.0
2016-01-21 10:20:00,32.9,32.94,32.69,32.72,12078.0,32.9,32.94,32.69,32.72,12078.0
2016-01-21 10:25:00,32.72,32.73,32.63,32.69,37730.0,32.72,32.73,32.63,32.69,37730.0
2016-01-21 10:30:00,32.7,32.91,32.66,32.91,20479.0,32.7,32.91,32.66,32.91,20479.0
2016-01-21 10:35:00,32.95,32.99,32.88,32.91,13755.0,32.95,32.99,32.88,32.91,13755.0
2016-01-21 10:40:00,32.88,32.96,32.88,32.94,5244.0,32.88,32.96,32.88,32.94,5244.0
2016-01-21 10:45:00,32.93,33.13,32.93,33.08,10114.0,32.93,33.13,32.93,33.08,10114.0
2016-01-21 10:50:00,33.1,33.16,32.93,33.01,11011.0,33.1,33.16,32.93,33.01,11011.0
2016-01-21 10:55:00,32.98,32.98,32.77,32.77,27978.0,32.98,32.98,32.77,32.77,27978.0
2016-01-21 11:00:00,32.76,32.85,32.71,32.84,20247.0,32.76,32.85,32.71,32.84,20247.0
2016-01-21 11:05:00,32.83,32.88,32.78,32.8,27095.0,32.83,32.88,32.78,32.8,27095.0
2016-01-21 11:10:00,32.8,32.83,32.78,32.82,10221.0,32.8,32.83,32.78,32.82,10221.0
2016-01-21 11:15:00,32.81,32.83,32.76,32.79,9830.0,32.81,32.83,32.76,32.79,9830.0
2016-01-21 11:20:00,32.76,32.77,32.69,32.73,22747.0,32.76,32.77,32.69,32.73,22747.0
2016-01-21 11:25:00,32.73,32.79,32.72,32.73,10900.0,32.73,32.79,32.72,32.73,10900.0
2016-01-21 11:30:00,32.73,32.83,32.7,32.7,10100.0,32.73,32.83,32.7,32.7,10100.0
2016-01-21 11:35:00,32.72,32.88,32.72,32.85,8900.0,32.72,32.88,32.72,32.85,8900.0
2016-01-21 11:40:00,32.86,32.88,32.83,32.84,9502.0,32.86,32.88,32.83,32.84,9502.0
2016-01-21 11:45:00,32.83,32.95,32.82,32.95,8967.0,32.83,32.95,32.82,32.95,8967.0
2016-01-21 11:50:00,32.95,32.98,32.88,32.89,6462.0,32.95,32.98,32.88,32.89,6462.0
2016-01-21 11:55:00,32.89,33.04,32.89,33.01,5100.0,32.89,33.04,32.89,33.01,5100.0
2016-01-21 12:00:00,33.02,33.11,33.0,33.08,12653.0,33.02,33.11,33.0,33.08,12653.0
2016-01-21 12:05:00,33.08,33.12,33.0,33.05,19987.0,33.08,33.12,33.0,33.05,19987.0
2016-01-21 12:10:00,33.05,33.05,33.0,33.0,9868.0,33.05,33.05,33.0,33.0,9868.0
2016-01-21 12:15:00,33.01,33.14,33.0,33.12,11319.0,33.01,33.14,33.0,33.12,11319.0
2016-01-21 12:20:00,33.12,33.12,33.01,33.1,9413.0,33.12,33.12,33.01,33.1,9413.0
2016-01-21 12:25:00,33.09,33.16,33.07,33.16,5299.0,33.09,33.16,33.07,33.16,5299.0
2016-01-21 12:30:00,33.16,33.22,33.15,33.16,10910.0,33.16,33.22,33.15,33.16,10910.0
2016-01-21 12:35:00,33.18,33.23,33.17,33.19,8800.0,33.18,33.23,33.17,33.19,8800.0
2016-01-21 12:40:00,33.2,33.25,33.17,33.19,6282.0,33.2,33.25,33.17,33.19,6282.0
2016-01-21 12:45:00,33.17,33.17,33.12,33.14,7519.0,33.17,33.17,33.12,33.14,7519.0
2016-01-21 12:50:00,33.12,33.14,33.1,33.11,3005.0,33.12,33.14,33.1,33.11,3005.0
2016-01-21 12:55:00,33.12,33.12,33.08,33.08,4400.0,33.12,33.12,33.08,33.08,4400.0
2016-01-21 13:00:00,33.08,33.11,33.07,33.1,5900.0,33.08,33.11,33.07,33.1,5900.0
2016-01-21 13:05:00,33.11,33.24,33.09,33.2,12540.0,33.11,33.24,33.09,33.2,12540.0
2016-01-21 13:10:00,33.22,33.26,33.17,33.19,19464.0,33.22,33.26,33.17,33.19,19464.0
2016-01-21 13:15:00,33.19,33.21,33.1,33.11,15132.0,33.19,33.21,33.1,33.11,15132.0
2016-01-21 13:20:00,33.1,33.1,32.93,32.93,13684.0,33.1,33.1,32.93,32.93,13684.0
2016-01-21 13:25:00,32.97,32.99,32.87,32.87,10683.0,32.97,32.99,32.87,32.87,10683.0
2016-01-21 13:30:00,32.87,32.94,32.78,32.79,25383.0,32.87,32.94,32.78,32.79,25383.0
2016-01-21 13:35:00,32.77,32.92,32.77,32.92,10800.0,32.77,32.92,32.77,32.92,10800.0
2016-01-21 13:40:00,32.92,32.99,32.9,32.97,7250.0,32.92,32.99,32.9,32.97,7250.0
2016-01-21 13:45:00,32.96,33.05,32.95,33.03,9067.0,32.96,33.05,32.95,33.03,9067.0
2016-01-21 13:50:00,33.01,33.01,32.85,32.88,9200.0,33.01,33.01,32.85,32.88,9200.0
2016-01-21 13:55:00,32.87,32.94,32.82,32.83,9174.0,32.87,32.94,32.82,32.83,9174.0
2016-01-21 14:00:00,32.89,32.89,32.8,32.85,5650.0,32.89,32.89,32.8,32.85,5650.0
2016-01-21 14:05:00,32.84,32.87,32.79,32.81,8535.0,32.84,32.87,32.79,32.81,8535.0
2016-01-21 14:10:00,32.8,32.81,32.67,32.68,34259.0,32.8,32.81,32.67,32.68,34259.0
2016-01-21 14:15:00,32.69,32.77,32.68,32.74,8114.0,32.69,32.77,32.68,32.74,8114.0
2016-01-21 14:20:00,32.73,32.83,32.7,32.76,11292.0,32.73,32.83,32.7,32.76,11292.0
2016-01-21 14:25:00,32.75,32.91,32.73,32.9,15230.0,32.75,32.91,32.73,32.9,15230.0
2016-01-21 14:30:00,32.9,33.04,32.9,32.93,7494.0,32.9,33.04,32.9,32.93,7494.0
2016-01-21 14:35:00,32.91,33.04,32.9,32.94,13744.0,32.91,33.04,32.9,32.94,13744.0
2016-01-21 14:40:00,32.94,33.08,32.92,33.02,8060.0,32.94,33.08,32.92,33.02,8060.0
2016-01-21 14:45:00,33.02,33.02,32.86,32.87,12529.0,33.02,33.02,32.86,32.87,12529.0
2016-01-21 14:50:00,32.89,32.97,32.87,32.97,15800.0,32.89,32.97,32.87,32.97,15800.0
2016-01-21 14:55:00,32.96,33.11,32.96,33.01,10300.0,32.96,33.11,32.96,33.01,10300.0
2016-01-21 15:00:00,32.99,33.03,32.94,33.0,18980.0,32.99,33.03,32.94,33.0,18980.0
2016-01-21 15:05:00,32.98,32.98,32.86,32.88,11575.0,32.98,32.98,32.86,32.88,11575.0
2016-01-21 15:10:00,32.91,33.01,32.89,33.0,21365.0,32.91,33.01,32.89,33.0,21365.0
2016-01-21 15:15:00,33.0,33.0,32.89,32.91,16402.0,33.0,33.0,32.89,32.91,16402.0
2016-01-21 15:20:00,32.89,32.96,32.85,32.95,14437.0,32.89,32.96,32.85,32.95,14437.0
2016-01-21 15:25:00,32.97,33.01,32.93,32.94,13281.0,32.97,33.01,32.93,32.94,13281.0
2016-01-21 15:30:00,32.95,33.12,32.95,33.12,23807.0,32.95,33.12,32.95,33.12,23807.0
2016-01-21 15:35:00,33.12,33.16,33.06,33.13,13878.0,33.12,33.16,33.06,33.13,13878.0
2016-01-21 15:40:00,33.13,33.21,33.09,33.15,15242.0,33.13,33.21,33.09,33.15,15242.0
2016-01-21 15:45:00,33.16,33.16,33.02,33.05,19387.0,33.16,33.16,33.02,33.05,19387.0
2016-01-21 15:50:00,33.05,33.09,33.01,33.09,36243.0,33.05,33.09,33.01,33.09,36243.0
2016-01-21 15:55:00,33.09,33.1,32.95,32.95,74813.0,33.09,33.1,32.95,32.95,74813.0
2016-01-22 09:30:00,33.49,33.64,33.12,33.43,20313.0,33.49,33.64,33.12,33.43,20313.0
2016-01-22 09:35:00,33.41,33.41,33.17,33.3,4967.0,33.41,33.41,33.17,33.3,4967.0
2016-01-22 09:40:00,33.29,33.3,33.2,33.24,5000.0,33.29,33.3,33.2,33.24,5000.0
2016-01-22 09:45:00,33.23,33.25,33.12,33.19,6300.0,33.23,33.25,33.12,33.19,6300.0
2016-01-22 09:50:00,33.19,33.32,33.17,33.27,10678.0,33.19,33.32,33.17,33.27,10678.0
2016-01-22 09:55:00,33.28,33.39,33.27,33.39,7714.0,33.28,33.39,33.27,33.39,7714.0
2016-01-22 10:00:00,33.39,33.46,33.33,33.38,8210.0,33.39,33.46,33.33,33.38,8210.0
2016-01-22 10:05:00,33.34,33.35,33.28,33.35,4200.0,33.34,33.35,33.28,33.35,4200.0
2016-01-22 10:10:00,33.34,33.42,33.32,33.33,3850.0,33.34,33.42,33.32,33.33,3850.0
2016-01-22 10:15:00,33.37,33.39,33.26,33.37,60732.0,33.37,33.39,33.26,33.37,60732.0
2016-01-22 10:20:00,33.39,33.4,33.28,33.29,66513.0,33.39,33.4,33.28,33.29,66513.0
2016-01-22 10:25:00,33.29,33.38,33.29,33.33,4937.0,33.29,33.38,33.29,33.33,4937.0
2016-01-22 10:30:00,33.36,33.44,33.34,33.38,13617.0,33.36,33.44,33.34,33.38,13617.0
2016-01-22 10:35:00,33.38,33.47,33.37,33.43,10414.0,33.38,33.47,33.37,33.43,10414.0
2016-01-22 10:40:00,33.46,33.54,33.45,33.5,10491.0,33.46,33.54,33.45,33.5,10491.0
2016-01-22 10:45:00,33.49,33.53,33.49,33.49,6058.0,33.49,33.53,33.49,33.49,6058.0
2016-01-22 10:50:00,33.51,33.56,33.47,33.47,5772.0,33.51,33.56,33.47,33.47,5772.0
2016-01-22 10:55:00,33.45,33.49,33.44,33.47,4875.0,33.45,33.49,33.44,33.47,4875.0
2016-01-22 11:00:00,33.48,33.63,33.48,33.58,13100.0,33.48,33.63,33.48,33.58,13100.0
2016-01-22 11:05:00,33.58,33.61,33.54,33.56,10242.0,33.58,33.61,33.54,33.56,10242.0
2016-01-22 11:10:00,33.58,33.58,33.48,33.52,25363.0,33.58,33.58,33.48,33.52,25363.0
2016-01-22 11:15:00,33.51,33.64,33.5,33.61,11459.0,33.51,33.64,33.5,33.61,11459.0
2016-01-22 11:20:00,33.62,33.75,33.62,33.69,11200.0,33.62,33.75,33.62,33.69,11200.0
2016-01-22 11:25:00,33.68,33.69,33.6,33.65,6847.0,33.68,33.69,33.6,33.65,6847.0
2016-01-22 11:30:00,33.66,33.72,33.63,33.66,7872.0,33.66,33.72,33.63,33.66,7872.0
2016-01-22 11:35:00,33.65,33.65,33.5,33.51,8459.0,33.65,33.65,33.5,33.51,8459.0
2016-01-22 11:40:00,33.53,33.54,33.46,33.46,7600.0,33.53,33.54,33.46,33.46,7600.0
2016-01-22 11:45:00,33.49,33.55,33.37,33.37,8100.0,33.49,33.55,33.37,33.37,8100.0
2016-01-22 11:50:00,33.37,33.48,33.37,33.47,3510.0,33.37,33.48,33.37,33.47,3510.0
2016-01-22 11:55:00,33.44,33.47,33.4,33.41,2997.0,33.44,33.47,33.4,33.41,2997.0
2016-01-22 12:00:00,33.41,33.45,33.4,33.4,3400.0,33.41,33.45,33.4,33.4,3400.0
2016-01-22 12:05:00,33.41,33.52,33.41,33.49,9103.0,33.41,33.52,33.41,33.49,9103.0
2016-01-22 12:10:00,33.5,33.56,33.49,33.56,3200.0,33.5,33.56,33.49,33.56,3200.0
2016-01-22 12:15:00,33.53,33.54,33.43,33.44,4920.0,33.53,33.54,33.43,33.44,4920.0
2016-01-22 12:20:00,33.46,33.47,33.44,33.47,2364.0,33.46,33.47,33.44,33.47,2364.0
2016-01-22 12:25:00,33.48,33.54,33.44,33.46,5030.0,33.48,33.54,33.44,33.46,5030.0
2016-01-22 12:30:00,33.45,33.45,33.35,33.35,8144.0,33.45,33.45,33.35,33.35,8144.0
2016-01-22 12:35:00,33.34,33.42,33.32,33.42,5100.0,33.34,33.42,33.32,33.42,5100.0
2016-01-22 12:40:00,33.42,33.42,33.36,33.39,2000.0,33.42,33.42,33.36,33.39,2000.0
2016-01-22 12:45:00,33.38,33.4,33.31,33.39,8555.0,33.38,33.4,33.31,33.39,8555.0
2016-01-22 12:50:00,33.39,33.52,33.39,33.52,6700.0,33.39,33.52,33.39,33.52,6700.0
2016-01-22 12:55:00,33.51,33.52,33.49,33.49,11182.0,33.51,33.52,33.49,33.49,11182.0
2016-01-22 13:00:00,33.49,33.49,33.43,33.45,2900.0,33.49,33.49,33.43,33.45,2900.0
2016-01-22 13:05:00,33.47,33.47,33.43,33.44,1700.0,33.47,33.47,33.43,33.44,1700.0
2016-01-22 13:10:00,33.45,33.49,33.43,33.49,2800.0,33.45,33.49,33.43,33.49,2800.0
2016-01-22 13:15:00,33.49,33.51,33.45,33.48,14949.0,33.49,33.51,33.45,33.48,14949.0
2016-01-22 13:20:00,33.49,33.58,33.48,33.52,5450.0,33.49,33.58,33.48,33.52,5450.0
2016-01-22 13:25:00,33.52,33.55,33.47,33.47,3378.0,33.52,33.55,33.47,33.47,3378.0
2016-01-22 13:30:00,33.48,33.51,33.48,33.49,2700.0,33.48,33.51,33.48,33.49,2700.0
2016-01-22 13:35:00,33.48,33.49,33.43,33.45,3022.0,33.48,33.49,33.43,33.45,3022.0
2016-01-22 13:40:00,33.46,33.5,33.46,33.46,4550.0,33.46,33.5,33.46,33.46,4550.0
2016-01-22 13:45:00,33.47,33.52,33.47,33.5,3300.0,33.47,33.52,33.47,33.5,3300.0
2016-01-22 13:50:00,33.49,33.54,33.48,33.53,5200.0,33.49,33.54,33.48,33.53,5200.0
2016-01-22 13:55:00,33.53,33.57,33.52,33.57,4500.0,33.53,33.57,33.52,33.57,4500.0
2016-01-22 14:00:00,33.55,33.55,33.47,33.51,6900.0,33.55,33.55,33.47,33.51,6900.0
2016-01-22 14:05:00,33.48,33.54,33.46,33.52,5449.0,33.48,33.54,33.46,33.52,5449.0
2016-01-22 14:10:00,33.54,33.57,33.5,33.51,34800.0,33.54,33.57,33.5,33.51,34800.0
2016-01-22 14:15:00,33.51,33.54,33.47,33.48,7039.0,33.51,33.54,33.47,33.48,7039.0
2016-01-22 14:20:00,33.49,33.52,33.43,33.44,7760.0,33.49,33.52,33.43,33.44,7760.0
2016-01-22 14:25:00,33.44,33.5,33.41,33.42,8892.0,33.44,33.5,33.41,33.42,8892.0
2016-01-22 14:30:00,33.4,33.47,33.37,33.46,4900.0,33.4,33.47,33.37,33.46,4900.0
2016-01-22 14:35:00,33.47,33.47,33.39,33.4,5784.0,33.47,33.47,33.39,33.4,5784.0
2016-01-22 14:40:00,33.38,33.41,33.37,33.41,7100.0,33.38,33.41,33.37,33.41,7100.0
2016-01-22 14:45:00,33.43,33.47,33.41,33.43,4800.0,33.43,33.47,33.41,33.43,4800.0
2016-01-22 14:50:00,33.44,33.49,33.43,33.49,5320.0,33.44,33.49,33.43,33.49,5320.0
2016-01-22 14:55:00,33.5,33.5,33.46,33.47,6200.0,33.5,33.5,33.46,33.47,6200.0
2016-01-22 15:00:00,33.48,33.5,33.46,33.46,11373.0,33.48,33.5,33.46,33.46,11373.0
2016-01-22 15:05:00,33.46,33.48,33.4,33.42,9697.0,33.46,33.48,33.4,33.42,9697.0
2016-01-22 15:10:00,33.41,33.49,33.41,33.49,14812.0,33.41,33.49,33.41,33.49,14812.0
2016-01-22 15:15:00,33.49,33.51,33.47,33.47,11208.0,33.49,33.51,33.47,33.47,11208.0
2016-01-22 15:20:00,33.46,33.49,33.45,33.45,6840.0,33.46,33.49,33.45,33.45,6840.0
2016-01-22 15:25:00,33.46,33.55,33.46,33.55,10934.0,33.46,33.55,33.46,33.55,10934.0
2016-01-22 15:30:00,33.55,33.55,33.47,33.49,28576.0,33.55,33.55,33.47,33.49,28576.0
2016-01-22 15:35:00,33.49,33.51,33.48,33.51,7802.0,33.49,33.51,33.48,33.51,7802.0
2016-01-22 15:40:00,33.51,33.57,33.48,33.57,23229.0,33.51,33.57,33.48,33.57,23229.0
2016-01-22 15:45:00,33.56,33.58,33.54,33.57,12212.0,33.56,33.58,33.54,33.57,12212.0
2016-01-22 15:50:00,33.58,33.63,33.57,33.63,21165.0,33.58,33.63,33.57,33.63,21165.0
2016-01-22 15:55:00,33.64,33.66,33.6,33.63,45793.0,33.64,33.66,33.6,33.63,45793.0
2016-01-25 09:30:00,33.54,33.61,33.31,33.46,17679.0,33.54,33.61,33.31,33.46,17679.0
2016-01-25 09:35:00,33.55,33.62,33.49,33.49,4248.0,33.55,33.62,33.49,33.49,4248.0
2016-01-25 09:40:00,33.55,33.62,33.42,33.5,4987.0,33.55,33.62,33.42,33.5,4987.0
2016-01-25 09:45:00,33.5,33.53,33.4,33.45,2069.0,33.5,33.53,33.4,33.45,2069.0
2016-01-25 09:50:00,33.4,33.5,33.4,33.49,4752.0,33.4,33.5,33.4,33.49,4752.0
2016-01-25 09:55:00,33.49,33.58,33.45,33.52,26881.0,33.49,33.58,33.45,33.52,26881.0
2016-01-25 10:00:00,33.55,33.69,33.5,33.6,35907.0,33.55,33.69,33.5,33.6,35907.0
2016-01-25 10:05:00,33.6,33.6,33.45,33.51,25160.0,33.6,33.6,33.45,33.51,25160.0
2016-01-25 10:10:00,33.51,33.51,33.38,33.42,3605.0,33.51,33.51,33.38,33.42,3605.0
2016-01-25 10:15:00,33.44,33.55,33.41,33.5,41550.0,33.44,33.55,33.41,33.5,41550.0
2016-01-25 10:20:00,33.49,33.52,33.39,33.51,39839.0,33.49,33.52,33.39,33.51,39839.0
2016-01-25 10:25:00,33.51,33.52,33.47,33.5,9150.0,33.51,33.52,33.47,33.5,9150.0
2016-01-25 10:30:00,33.48,33.65,33.45,33.64,20416.0,33.48,33.65,33.45,33.64,20416.0
2016-01-25 10:35:00,33.63,33.63,33.55,33.56,4563.0,33.63,33.63,33.55,33.56,4563.0
2016-01-25 10:40:00,33.55,33.55,33.37,33.43,16271.0,33.55,33.55,33.37,33.43,16271.0
2016-01-25 10:45:00,33.42,33.5,33.41,33.5,6200.0,33.42,33.5,33.41,33.5,6200.0
2016-01-25 10:50:00,33.48,33.54,33.48,33.53,11591.0,33.48,33.54,33.48,33.53,11591.0
2016-01-25 10:55:00,33.53,33.71,33.53,33.58,17784.0,33.53,33.71,33.53,33.58,17784.0
2016-01-25 11:00:00,33.57,33.62,33.54,33.59,2938.0,33.57,33.62,33.54,33.59,2938.0
2016-01-25 11:05:00,33.61,33.65,33.59,33.64,6430.0,33.61,33.65,33.59,33.64,6430.0
2016-01-25 11:10:00,33.64,33.64,33.56,33.58,3400.0,33.64,33.64,33.56,33.58,3400.0
2016-01-25 11:15:00,33.58,33.65,33.58,33.64,8100.0,33.58,33.65,33.58,33.64,8100.0
2016-01-25 11:20:00,33.64,33.68,33.62,33.66,5100.0,33.64,33.68,33.62,33.66,5100.0
2016-01-25 11:25:00,33.69,33.7,33.66,33.66,4545.0,33.69,33.7,33.66,33.66,4545.0
2016-01-25 11:30:00,33.66,33.66,33.61,33.65,5930.0,33.66,33.66,33.61,33.65,5930.0
2016-01-25 11:35:00,33.66,33.68,33.61,33.61,16220.0,33.66,33.68,33.61,33.61,16220.0
2016-01-25 11:40:00,33.64,33.65,33.55,33.55,6955.0,33.64,33.65,33.55,33.55,6955.0
2016-01-25 11:45:00,33.53,33.55,33.51,33.55,2217.0,33.53,33.55,33.51,33.55,2217.0
2016-01-25 11:50:00,33.58,33.73,33.58,33.7,7484.0,33.58,33.73,33.58,33.7,7484.0
2016-01-25 11:55:00,33.7,33.74,33.66,33.66,7251.0,33.7,33.74,33.66,33.66,7251.0
2016-01-25 12:00:00,33.66,33.66,33.56,33.57,6000.0,33.66,33.66,33.56,33.57,6000.0
2016-01-25 12:05:00,33.57,33.63,33.53,33.6,5800.0,33.57,33.63,33.53,33.6,5800.0
2016-01-25 12:10:00,33.59,33.59,33.56,33.56,1900.0,33.59,33.59,33.56,33.56,1900.0
2016-01-25 12:15:00,33.56,33.62,33.56,33.6,2100.0,33.56,33.62,33.56,33.6,2100.0
2016-01-25 12:20:00,33.62,33.69,33.61,33.67,3703.0,33.62,33.69,33.61,33.67,3703.0
2016-01-25 12:25:00,33.67,33.74,33.67,33.7,11669.0,33.67,33.74,33.67,33.7,11669.0
2016-01-25 12:30:00,33.7,33.79,33.7,33.76,12136.0,33.7,33.79,33.7,33.76,12136.0
2016-01-25 12:35:00,33.76,33.84,33.76,33.78,31784.0,33.76,33.84,33.76,33.78,31784.0
2016-01-25 12:40:00,33.8,33.88,33.8,33.82,9420.0,33.8,33.88,33.8,33.82,9420.0
2016-01-25 12:45:00,33.81,33.86,33.8,33.86,6800.0,33.81,33.86,33.8,33.86,6800.0
2016-01-25 12:50:00,33.87,33.92,33.87,33.89,18713.0,33.87,33.92,33.87,33.89,18713.0
2016-01-25 12:55:00,33.89,33.93,33.88,33.93,5500.0,33.89,33.93,33.88,33.93,5500.0
2016-01-25 13:00:00,33.93,34.01,33.93,34.01,11761.0,33.93,34.01,33.93,34.01,11761.0
2016-01-25 13:05:00,34.02,34.04,33.91,33.93,12988.0,34.02,34.04,33.91,33.93,12988.0
2016-01-25 13:10:00,33.94,33.96,33.9,33.96,4100.0,33.94,33.96,33.9,33.96,4100.0
2016-01-25 13:15:00,33.99,34.0,33.95,34.0,5311.0,33.99,34.0,33.95,34.0,5311.0
2016-01-25 13:20:00,34.02,34.04,33.99,34.02,4900.0,34.02,34.04,33.99,34.02,4900.0
2016-01-25 13:25:00,34.02,34.03,33.93,33.95,10750.0,34.02,34.03,33.93,33.95,10750.0
2016-01-25 13:30:00,33.93,33.99,33.92,33.92,6606.0,33.93,33.99,33.92,33.92,6606.0
2016-01-25 13:35:00,33.93,33.94,33.91,33.92,3100.0,33.93,33.94,33.91,33.92,3100.0
2016-01-25 13:40:00,33.93,33.96,33.86,33.86,5300.0,33.93,33.96,33.86,33.86,5300.0
2016-01-25 13:45:00,33.87,33.87,33.76,33.77,8620.0,33.87,33.87,33.76,33.77,8620.0
2016-01-25 13:50:00,33.77,33.85,33.73,33.85,9663.0,33.77,33.85,33.73,33.85,9663.0
2016-01-25 13:55:00,33.85,33.89,33.8,33.8,8823.0,33.85,33.89,33.8,33.8,8823.0
2016-01-25 14:00:00,33.79,33.9,33.74,33.88,24832.0,33.79,33.9,33.74,33.88,24832.0
2016-01-25 14:05:00,33.87,33.97,33.87,33.96,10900.0,33.87,33.97,33.87,33.96,10900.0
2016-01-25 14:10:00,33.95,33.95,33.82,33.83,28923.0,33.95,33.95,33.82,33.83,28923.0
2016-01-25 14:15:00,33.82,33.83,33.78,33.8,11478.0,33.82,33.83,33.78,33.8,11478.0
2016-01-25 14:20:00,33.81,33.81,33.71,33.75,6640.0,33.81,33.81,33.71,33.75,6640.0
2016-01-25 14:25:00,33.76,33.81,33.74,33.81,10018.0,33.76,33.81,33.74,33.81,10018.0
2016-01-25 14:30:00,33.81,33.83,33.78,33.79,17013.0,33.81,33.83,33.78,33.79,17013.0
2016-01-25 14:35:00,33.77,33.84,33.76,33.82,15943.0,33.77,33.84,33.76,33.82,15943.0
2016-01-25 14:40:00,33.82,33.83,33.75,33.75,13654.0,33.82,33.83,33.75,33.75,13654.0
2016-01-25 14:45:00,33.76,33.83,33.76,33.77,27555.0,33.76,33.83,33.76,33.77,27555.0
2016-01-25 14:50:00,33.77,33.83,33.72,33.8,22336.0,33.77,33.83,33.72,33.8,22336.0
2016-01-25 14:55:00,33.8,33.85,33.79,33.83,21233.0,33.8,33.85,33.79,33.83,21233.0
2016-01-25 15:00:00,33.84,33.84,33.73,33.74,43953.0,33.84,33.84,33.73,33.74,43953.0
2016-01-25 15:05:00,33.74,33.74,33.65,33.65,17585.0,33.74,33.74,33.65,33.65,17585.0
2016-01-25 15:10:00,33.64,33.64,33.55,33.58,15940.0,33.64,33.64,33.55,33.58,15940.0
2016-01-25 15:15:00,33.59,33.64,33.53,33.64,11159.0,33.59,33.64,33.53,33.64,11159.0
2016-01-25 15:20:00,33.63,33.63,33.52,33.53,15763.0,33.63,33.63,33.52,33.53,15763.0
2016-01-25 15:25:00,33.53,33.66,33.53,33.63,17448.0,33.53,33.66,33.53,33.63,17448.0
2016-01-25 15:30:00,33.62,33.64,33.55,33.59,21437.0,33.62,33.64,33.55,33.59,21437.0
2016-01-25 15:35:00,33.58,33.59,33.53,33.57,22851.0,33.58,33.59,33.53,33.57,22851.0
2016-01-25 15:40:00,33.56,33.61,33.52,33.55,30995.0,33.56,33.61,33.52,33.55,30995.0
2016-01-25 15:45:00,33.55,33.62,33.55,33.62,26989.0,33.55,33.62,33.55,33.62,26989.0
2016-01-25 15:50:00,33.62,33.67,33.57,33.63,38126.0,33.62,33.67,33.57,33.63,38126.0
2016-01-25 15:55:00,33.63,33.64,33.58,33.61,69052.0,33.63,33.64,33.58,33.61,69052.0
2016-01-26 09:30:00,33.83,33.87,33.6,33.81,12046.0,33.83,33.87,33.6,33.81,12046.0
2016-01-26 09:35:00,33.8,33.84,33.61,33.64,6758.0,33.8,33.84,33.61,33.64,6758.0
2016-01-26 09:40:00,33.65,33.82,33.63,33.8,19300.0,33.65,33.82,33.63,33.8,19300.0
2016-01-26 09:45:00,33.81,33.81,33.68,33.79,23913.0,33.81,33.81,33.68,33.79,23913.0
2016-01-26 09:50:00,33.78,33.82,33.76,33.8,37426.0,33.78,33.82,33.76,33.8,37426.0
2016-01-26 09:55:00,33.8,33.82,33.76,33.77,11900.0,33.8,33.82,33.76,33.77,11900.0
2016-01-26 10:00:00,33.8,33.82,33.76,33.8,30322.0,33.8,33.82,33.76,33.8,30322.0
2016-01-26 10:05:00,33.8,34.18,33.78,34.16,31501.0,33.8,34.18,33.78,34.16,31501.0
2016-01-26 10:10:00,34.14,34.25,34.13,34.16,15614.0,34.14,34.25,34.13,34.16,15614.0
2016-01-26 10:15:00,34.16,34.16,34.02,34.02,17900.0,34.16,34.16,34.02,34.02,17900.0
2016-01-26 10:20:00,34.02,34.12,34.0,34.12,12413.0,34.02,34.12,34.0,34.12,12413.0
2016-01-26 10:25:00,34.12,34.19,34.01,34.02,11750.0,34.12,34.19,34.01,34.02,11750.0
2016-01-26 10:30:00,33.99,34.09,33.98,34.08,12036.0,33.99,34.09,33.98,34.08,12036.0
2016-01-26 10:35:00,34.07,34.14,34.03,34.04,15634.0,34.07,34.14,34.03,34.04,15634.0
2016-01-26 10:40:00,34.06,34.14,34.02,34.14,16300.0,34.06,34.14,34.02,34.14,16300.0
2016-01-26 10:45:00,34.15,34.16,34.08,34.09,7900.0,34.15,34.16,34.08,34.09,7900.0
2016-01-26 10:50:00,34.09,34.15,34.08,34.12,8100.0,34.09,34.15,34.08,34.12,8100.0
2016-01-26 10:55:00,34.12,34.13,34.07,34.11,6800.0,34.12,34.13,34.07,34.11,6800.0
2016-01-26 11:00:00,34.12,34.31,34.1,34.29,27702.0,34.12,34.31,34.1,34.29,27702.0
2016-01-26 11:05:00,34.3,34.31,34.21,34.3,19462.0,34.3,34.31,34.21,34.3,19462.0
2016-01-26 11:10:00,34.27,34.33,34.22,34.32,31160.0,34.27,34.33,34.22,34.32,31160.0
2016-01-26 11:15:00,34.32,34.32,34.22,34.3,20427.0,34.32,34.32,34.22,34.3,20427.0
2016-01-26 11:20:00,34.27,34.28,34.22,34.24,19520.0,34.27,34.28,34.22,34.24,19520.0
2016-01-26 11:25:00,34.24,34.36,34.21,34.34,43872.0,34.24,34.36,34.21,34.34,43872.0
2016-01-26 11:30:00,34.33,34.33,34.09,34.09,16133.0,34.33,34.33,34.09,34.09,16133.0
2016-01-26 11:35:00,34.08,34.12,34.02,34.11,11749.0,34.08,34.12,34.02,34.11,11749.0
2016-01-26 11:40:00,34.1,34.13,34.02,34.1,27596.0,34.1,34.13,34.02,34.1,27596.0
2016-01-26 11:45:00,34.1,34.17,34.1,34.11,8599.0,34.1,34.17,34.1,34.11,8599.0
2016-01-26 11:50:00,34.11,34.16,34.11,34.14,6600.0,34.11,34.16,34.11,34.14,6600.0
2016-01-26 11:55:00,34.14,34.17,34.1,34.17,13328.0,34.14,34.17,34.1,34.17,13328.0
2016-01-26 12:00:00,34.16,34.23,34.14,34.2,90417.0,34.16,34.23,34.14,34.2,90417.0
2016-01-26 12:05:00,34.18,34.18,34.1,34.11,4500.0,34.18,34.18,34.1,34.11,4500.0
2016-01-26 12:10:00,34.12,34.22,34.08,34.19,11456.0,34.12,34.22,34.08,34.19,11456.0
2016-01-26 12:15:00,34.19,34.23,34.15,34.2,7500.0,34.19,34.23,34.15,34.2,7500.0
2016-01-26 12:20:00,34.19,34.21,34.11,34.16,9431.0,34.19,34.21,34.11,34.16,9431.0
2016-01-26 12:25:00,34.16,34.16,34.1,34.13,4700.0,34.16,34.16,34.1,34.13,4700.0
2016-01-26 12:30:00,34.13,34.22,34.1,34.11,4800.0,34.13,34.22,34.1,34.11,4800.0
2016-01-26 12:35:00,34.12,34.14,34.04,34.08,13204.0,34.12,34.14,34.04,34.08,13204.0
2016-01-26 12:40:00,34.08,34.09,34.04,34.06,7867.0,34.08,34.09,34.04,34.06,7867.0
2016-01-26 12:45:00,34.05,34.05,34.01,34.01,6700.0,34.05,34.05,34.01,34.01,6700.0
2016-01-26 12:50:00,34.01,34.11,34.01,34.05,14250.0,34.01,34.11,34.01,34.05,14250.0
2016-01-26 12:55:00,34.05,34.13,34.04,34.12,5684.0,34.05,34.13,34.04,34.12,5684.0
2016-01-26 13:00:00,34.13,34.16,34.12,34.14,6100.0,34.13,34.16,34.12,34.14,6100.0
2016-01-26 13:05:00,34.15,34.17,34.12,34.12,9600.0,34.15,34.17,34.12,34.12,9600.0
2016-01-26 13:10:00,34.13,34.16,34.1,34.11,4352.0,34.13,34.16,34.1,34.11,4352.0
2016-01-26 13:15:00,34.11,34.16,34.05,34.08,235731.0,34.11,34.16,34.05,34.08,235731.0
2016-01-26 13:20:00,34.06,34.09,34.06,34.08,6600.0,34.06,34.09,34.06,34.08,6600.0
2016-01-26 13:25:00,34.1,34.12,34.06,34.11,7100.0,34.1,34.12,34.06,34.11,7100.0
2016-01-26 13:30:00,34.09,34.09,33.97,33.97,9650.0,34.09,34.09,33.97,33.97,9650.0
2016-01-26 13:35:00,33.97,33.97,33.86,33.89,218500.0,33.97,33.97,33.86,33.89,218500.0
2016-01-26 13:40:00,33.9,33.96,33.87,33.87,7250.0,33.9,33.96,33.87,33.87,7250.0
2016-01-26 13:45:00,33.87,34.07,33.86,34.07,509012.0,33.87,34.07,33.86,34.07,509012.0
2016-01-26 13:50:00,34.07,34.11,34.06,34.07,5300.0,34.07,34.11,34.06,34.07,5300.0
2016-01-26 13:55:00,34.07,34.23,34.06,34.2,36245.0,34.07,34.23,34.06,34.2,36245.0
2016-01-26 14:00:00,34.19,34.31,34.19,34.2,34114.0,34.19,34.31,34.19,34.2,34114.0
2016-01-26 14:05:00,34.18,34.34,34.15,34.31,19500.0,34.18,34.34,34.15,34.31,19500.0
2016-01-26 14:10:00,34.32,34.32,34.13,34.17,7472.0,34.32,34.32,34.13,34.17,7472.0
2016-01-26 14:15:00,34.16,34.18,34.11,34.15,185656.0,34.16,34.18,34.11,34.15,185656.0
2016-01-26 14:20:00,34.16,34.18,34.1,34.13,37852.0,34.16,34.18,34.1,34.13,37852.0
2016-01-26 14:25:00,34.14,34.14,34.07,34.08,12689.0,34.14,34.14,34.07,34.08,12689.0
2016-01-26 14:30:00,34.08,34.09,34.02,34.02,4850.0,34.08,34.09,34.02,34.02,4850.0
2016-01-26 14:35:00,34.02,34.03,33.97,33.97,20964.0,34.02,34.03,33.97,33.97,20964.0
2016-01-26 14:40:00,33.98,34.12,33.98,34.12,7720.0,33.98,34.12,33.98,34.12,7720.0
2016-01-26 14:45:00,34.1,34.11,34.0,34.01,13457.0,34.1,34.11,34.0,34.01,13457.0
2016-01-26 14:50:00,34.01,34.08,34.0,34.06,22228.0,34.01,34.08,34.0,34.06,22228.0
2016-01-26 14:55:00,34.06,34.1,34.01,34.09,12692.0,34.06,34.1,34.01,34.09,12692.0
2016-01-26 15:00:00,34.09,34.13,34.05,34.07,15050.0,34.09,34.13,34.05,34.07,15050.0
2016-01-26 15:05:00,34.06,34.06,33.97,33.97,22833.0,34.06,34.06,33.97,33.97,22833.0
2016-01-26 15:10:00,33.96,34.05,33.94,34.05,8676.0,33.96,34.05,33.94,34.05,8676.0
2016-01-26 15:15:00,34.03,34.11,33.99,33.99,6400.0,34.03,34.11,33.99,33.99,6400.0
2016-01-26 15:20:00,33.98,33.99,33.94,33.94,7700.0,33.98,33.99,33.94,33.94,7700.0
2016-01-26 15:25:00,33.95,34.0,33.92,33.98,8572.0,33.95,34.0,33.92,33.98,8572.0
2016-01-26 15:30:00,33.98,34.02,33.97,34.01,9450.0,33.98,34.02,33.97,34.01,9450.0
2016-01-26 15:35:00,33.98,34.1,33.96,34.09,13916.0,33.98,34.1,33.96,34.09,13916.0
2016-01-26 15:40:00,34.11,34.27,34.1,34.26,15737.0,34.11,34.27,34.1,34.26,15737.0
2016-01-26 15:45:00,34.26,34.29,34.21,34.28,16867.0,34.26,34.29,34.21,34.28,16867.0
2016-01-26 15:50:00,34.27,34.28,34.18,34.26,24156.0,34.27,34.28,34.18,34.26,24156.0
2016-01-26 15:55:00,34.25,34.27,34.18,34.27,60946.0,34.25,34.27,34.18,34.27,60946.0
2016-01-27 09:30:00,34.08,34.45,33.87,34.4,17181.0,34.08,34.45,33.87,34.4,17181.0
2016-01-27 09:35:00,34.42,34.56,34.22,34.26,3560.0,34.42,34.56,34.22,34.26,3560.0
2016-01-27 09:40:00,34.3,34.37,34.21,34.29,31221.0,34.3,34.37,34.21,34.29,31221.0
2016-01-27 09:45:00,34.29,34.32,34.21,34.21,2900.0,34.29,34.32,34.21,34.21,2900.0
2016-01-27 09:50:00,34.22,34.22,34.13,34.16,1500.0,34.22,34.22,34.13,34.16,1500.0
2016-01-27 09:55:00,34.16,34.23,34.08,34.23,8100.0,34.16,34.23,34.08,34.23,8100.0
2016-01-27 10:00:00,34.17,34.21,34.07,34.13,28028.0,34.17,34.21,34.07,34.13,28028.0
2016-01-27 10:05:00,34.13,34.14,34.0,34.08,25858.0,34.13,34.14,34.0,34.08,25858.0
2016-01-27 10:10:00,34.08,34.08,33.93,33.95,18734.0,34.08,34.08,33.93,33.95,18734.0
2016-01-27 10:15:00,33.93,34.01,33.89,33.97,20400.0,33.93,34.01,33.89,33.97,20400.0
2016-01-27 10:20:00,33.97,34.08,33.92,34.01,21895.0,33.97,34.08,33.92,34.01,21895.0
2016-01-27 10:25:00,34.02,34.03,33.86,33.86,5150.0,34.02,34.03,33.86,33.86,5150.0
2016-01-27 10:30:00,33.85,34.01,33.85,33.98,11856.0,33.85,34.01,33.85,33.98,11856.0
2016-01-27 10:35:00,34.02,34.12,34.01,34.08,9615.0,34.02,34.12,34.01,34.08,9615.0
2016-01-27 10:40:00,34.1,34.22,34.09,34.13,24280.0,34.1,34.22,34.09,34.13,24280.0
2016-01-27 10:45:00,34.15,34.16,33.93,33.98,13000.0,34.15,34.16,33.93,33.98,13000.0
2016-01-27 10:50:00,34.0,34.0,33.84,33.88,6695.0,34.0,34.0,33.84,33.88,6695.0
2016-01-27 10:55:00,33.92,33.99,33.92,33.99,5600.0,33.92,33.99,33.92,33.99,5600.0
2016-01-27 11:00:00,33.99,34.0,33.88,33.96,15227.0,33.99,34.0,33.88,33.96,15227.0
2016-01-27 11:05:00,34.0,34.0,33.9,33.9,8700.0,34.0,34.0,33.9,33.9,8700.0
2016-01-27 11:10:00,33.87,33.89,33.75,33.83,14575.0,33.87,33.89,33.75,33.83,14575.0
2016-01-27 11:15:00,33.83,33.87,33.77,33.83,8000.0,33.83,33.87,33.77,33.83,8000.0
2016-01-27 11:20:00,33.81,33.86,33.79,33.84,5000.0,33.81,33.86,33.79,33.84,5000.0
2016-01-27 11:25:00,33.8,33.86,33.8,33.86,3600.0,33.8,33.86,33.8,33.86,3600.0
2016-01-27 11:30:00,33.87,33.9,33.81,33.9,6607.0,33.87,33.9,33.81,33.9,6607.0
2016-01-27 11:35:00,33.9,34.04,33.9,33.98,14849.0,33.9,34.04,33.9,33.98,14849.0
2016-01-27 11:40:00,34.0,34.02,33.93,34.0,48635.0,34.0,34.02,33.93,34.0,48635.0
2016-01-27 11:45:00,34.02,34.06,33.99,34.05,24195.0,34.02,34.06,33.99,34.05,24195.0
2016-01-27 11:50:00,34.06,34.15,34.06,34.11,63216.0,34.06,34.15,34.06,34.11,63216.0
2016-01-27 11:55:00,34.11,34.21,34.09,34.19,25355.0,34.11,34.21,34.09,34.19,25355.0
2016-01-27 12:00:00,34.14,34.3,34.14,34.3,13160.0,34.14,34.3,34.14,34.3,13160.0
2016-01-27 12:05:00,34.31,34.48,34.3,34.38,17815.0,34.31,34.48,34.3,34.38,17815.0
2016-01-27 12:10:00,34.36,34.5,34.36,34.45,8400.0,34.36,34.5,34.36,34.45,8400.0
2016-01-27 12:15:00,34.45,34.51,34.33,34.33,6700.0,34.45,34.51,34.33,34.33,6700.0
2016-01-27 12:20:00,34.31,34.31,34.23,34.23,3004.0,34.31,34.31,34.23,34.23,3004.0
2016-01-27 12:25:00,34.25,34.3,34.19,34.24,6500.0,34.25,34.3,34.19,34.24,6500.0
2016-01-27 12:30:00,34.27,34.28,34.13,34.13,4720.0,34.27,34.28,34.13,34.13,4720.0
2016-01-27 12:35:00,34.14,34.18,34.09,34.11,7248.0,34.14,34.18,34.09,34.11,7248.0
2016-01-27 12:40:00,34.12,34.14,33.98,34.01,11769.0,34.12,34.14,33.98,34.01,11769.0
2016-01-27 12:45:00,34.02,34.12,34.0,34.09,6606.0,34.02,34.12,34.0,34.09,6606.0
2016-01-27 12:50:00,34.09,34.22,34.09,34.2,19077.0,34.09,34.22,34.09,34.2,19077.0
2016-01-27 12:55:00,34.21,34.28,34.21,34.21,13800.0,34.21,34.28,34.21,34.21,13800.0
2016-01-27 13:00:00,34.17,34.17,34.11,34.11,5700.0,34.17,34.17,34.11,34.11,5700.0
2016-01-27 13:05:00,34.09,34.09,34.05,34.09,8900.0,34.09,34.09,34.05,34.09,8900.0
2016-01-27 13:10:00,34.11,34.16,34.09,34.09,4908.0,34.11,34.16,34.09,34.09,4908.0
2016-01-27 13:15:00,34.06,34.09,34.01,34.01,6700.0,34.06,34.09,34.01,34.01,6700.0
2016-01-27 13:20:00,34.0,34.02,33.95,33.96,5003.0,34.0,34.02,33.95,33.96,5003.0
2016-01-27 13:25:00,33.95,33.99,33.88,33.88,18800.0,33.95,33.99,33.88,33.88,18800.0
2016-01-27 13:30:00,33.89,33.92,33.84,33.85,13632.0,33.89,33.92,33.84,33.85,13632.0
2016-01-27 13:35:00,33.87,33.87,33.84,33.84,12774.0,33.87,33.87,33.84,33.84,12774.0
2016-01-27 13:40:00,33.84,33.91,33.78,33.82,14710.0,33.84,33.91,33.78,33.82,14710.0
2016-01-27 13:45:00,33.83,33.86,33.8,33.84,6125.0,33.83,33.86,33.8,33.84,6125.0
2016-01-27 13:50:00,33.86,33.88,33.81,33.83,10124.0,33.86,33.88,33.81,33.83,10124.0
2016-01-27 13:55:00,33.84,33.93,33.84,33.91,4729.0,33.84,33.93,33.84,33.91,4729.0
2016-01-27 14:00:00,33.94,34.09,33.8,33.93,39519.0,33.94,34.09,33.8,33.93,39519.0
2016-01-27 14:05:00,33.88,33.93,33.78,33.78,15900.0,33.88,33.93,33.78,33.78,15900.0
2016-01-27 14:10:00,33.76,33.83,33.74,33.8,17871.0,33.76,33.83,33.74,33.8,17871.0
2016-01-27 14:15:00,33.81,33.93,33.8,33.87,19341.0,33.81,33.93,33.8,33.87,19341.0
2016-01-27 14:20:00,33.87,33.97,33.85,33.85,7524.0,33.87,33.97,33.85,33.85,7524.0
2016-01-27 14:25:00,33.85,33.99,33.85,33.96,8562.0,33.85,33.99,33.85,33.96,8562.0
2016-01-27 14:30:00,33.93,34.04,33.9,34.02,7771.0,33.93,34.04,33.9,34.02,7771.0
2016-01-27 14:35:00,34.02,34.03,33.83,33.83,12422.0,34.02,34.03,33.83,33.83,12422.0
2016-01-27 14:40:00,33.81,33.9,33.79,33.9,9881.0,33.81,33.9,33.79,33.9,9881.0
2016-01-27 14:45:00,33.91,33.98,33.84,33.91,10231.0,33.91,33.98,33.84,33.91,10231.0
2016-01-27 14:50:00,33.92,33.96,33.85,33.87,11683.0,33.92,33.96,33.85,33.87,11683.0
2016-01-27 14:55:00,33.87,33.9,33.81,33.84,11597.0,33.87,33.9,33.81,33.84,11597.0
2016-01-27 15:00:00,33.85,33.86,33.7,33.76,13136.0,33.85,33.86,33.7,33.76,13136.0
2016-01-27 15:05:00,33.75,33.84,33.69,33.83,16333.0,33.75,33.84,33.69,33.83,16333.0
2016-01-27 15:10:00,33.81,33.81,33.64,33.65,11640.0,33.81,33.81,33.64,33.65,11640.0
2016-01-27 15:15:00,33.65,33.68,33.62,33.63,19914.0,33.65,33.68,33.62,33.63,19914.0
2016-01-27 15:20:00,33.64,33.81,33.62,33.77,14040.0,33.64,33.81,33.62,33.77,14040.0
2016-01-27 15:25:00,33.76,33.85,33.75,33.78,19201.0,33.76,33.85,33.75,33.78,19201.0
2016-01-27 15:30:00,33.77,33.8,33.74,33.75,20100.0,33.77,33.8,33.74,33.75,20100.0
2016-01-27 15:35:00,33.75,33.84,33.71,33.74,23127.0,33.75,33.84,33.71,33.74,23127.0
2016-01-27 15:40:00,33.73,33.73,33.65,33.73,17357.0,33.73,33.73,33.65,33.73,17357.0
2016-01-27 15:45:00,33.72,33.77,33.69,33.71,22743.0,33.72,33.77,33.69,33.71,22743.0
2016-01-27 15:50:00,33.72,33.72,33.63,33.66,28909.0,33.72,33.72,33.63,33.66,28909.0
2016-01-27 15:55:00,33.66,33.77,33.65,33.77,58414.0,33.66,33.77,33.65,33.77,58414.0
2016-01-28 09:30:00,33.99,34.39,33.97,34.02,6885.0,33.99,34.39,33.97,34.02,6885.0
2016-01-28 09:35:00,33.94,33.94,33.8,33.85,1196.0,33.94,33.94,33.8,33.85,1196.0
2016-01-28 09:40:00,33.84,33.88,33.77,33.87,4549.0,33.84,33.88,33.77,33.87,4549.0
2016-01-28 09:45:00,33.89,34.11,33.83,34.1,40600.0,33.89,34.11,33.83,34.1,40600.0
2016-01-28 09:50:00,34.13,34.18,33.95,34.01,4800.0,34.13,34.18,33.95,34.01,4800.0
2016-01-28 09:55:00,33.96,33.98,33.91,33.94,1624.0,33.96,33.98,33.91,33.94,1624.0
2016-01-28 10:00:00,33.98,33.98,33.87,33.88,9787.0,33.98,33.98,33.87,33.88,9787.0
2016-01-28 10:05:00,33.85,33.95,33.83,33.95,13200.0,33.85,33.95,33.83,33.95,13200.0
2016-01-28 10:10:00,33.96,33.96,33.82,33.83,11436.0,33.96,33.96,33.82,33.83,11436.0
2016-01-28 10:15:00,33.85,33.86,33.59,33.62,7050.0,33.85,33.86,33.59,33.62,7050.0
2016-01-28 10:20:00,33.6,33.6,33.45,33.55,8890.0,33.6,33.6,33.45,33.55,8890.0
2016-01-28 10:25:00,33.55,33.57,33.42,33.44,9683.0,33.55,33.57,33.42,33.44,9683.0
2016-01-28 10:30:00,33.47,33.47,33.28,33.3,13426.0,33.47,33.47,33.28,33.3,13426.0
2016-01-28 10:35:00,33.33,33.39,33.3,33.39,9900.0,33.33,33.39,33.3,33.39,9900.0
2016-01-28 10:40:00,33.38,33.46,33.37,33.44,5600.0,33.38,33.46,33.37,33.44,5600.0
2016-01-28 10:45:00,33.45,33.49,33.4,33.49,3686.0,33.45,33.49,33.4,33.49,3686.0
2016-01-28 10:50:00,33.51,33.59,33.51,33.59,4276.0,33.51,33.59,33.51,33.59,4276.0
2016-01-28 10:55:00,33.56,33.74,33.55,33.7,8699.0,33.56,33.74,33.55,33.7,8699.0
2016-01-28 11:00:00,33.72,33.77,33.7,33.72,7801.0,33.72,33.77,33.7,33.72,7801.0
2016-01-28 11:05:00,33.72,33.83,33.72,33.8,47850.0,33.72,33.83,33.72,33.8,47850.0
2016-01-28 11:10:00,33.8,33.83,33.74,33.76,8182.0,33.8,33.83,33.74,33.76,8182.0
2016-01-28 11:15:00,33.75,33.78,33.61,33.63,43646.0,33.75,33.78,33.61,33.63,43646.0
2016-01-28 11:20:00,33.62,33.64,33.57,33.64,1800.0,33.62,33.64,33.57,33.64,1800.0
2016-01-28 11:25:00,33.64,33.65,33.48,33.51,5700.0,33.64,33.65,33.48,33.51,5700.0
2016-01-28 11:30:00,33.51,33.51,33.35,33.4,11361.0,33.51,33.51,33.35,33.4,11361.0
2016-01-28 11:35:00,33.38,33.41,33.3,33.39,10500.0,33.38,33.41,33.3,33.39,10500.0
2016-01-28 11:40:00,33.39,33.46,33.38,33.46,2860.0,33.39,33.46,33.38,33.46,2860.0
2016-01-28 11:45:00,33.48,33.48,33.36,33.42,3045.0,33.48,33.48,33.36,33.42,3045.0
2016-01-28 11:50:00,33.44,33.53,33.44,33.44,3100.0,33.44,33.53,33.44,33.44,3100.0
2016-01-28 11:55:00,33.44,33.44,33.37,33.38,3023.0,33.44,33.44,33.37,33.38,3023.0
2016-01-28 12:00:00,33.39,33.62,33.39,33.62,22529.0,33.39,33.62,33.39,33.62,22529.0
2016-01-28 12:05:00,33.63,33.68,33.62,33.66,6548.0,33.63,33.68,33.62,33.66,6548.0
2016-01-28 12:10:00,33.67,33.71,33.61,33.71,3248.0,33.67,33.71,33.61,33.71,3248.0
2016-01-28 12:15:00,33.73,33.74,33.62,33.62,5915.0,33.73,33.74,33.62,33.62,5915.0
2016-01-28 12:20:00,33.61,33.75,33.61,33.75,2150.0,33.61,33.75,33.61,33.75,2150.0
2016-01-28 12:25:00,33.77,33.84,33.74,33.82,2400.0,33.77,33.84,33.74,33.82,2400.0
2016-01-28 12:30:00,33.85,33.92,33.85,33.91,2700.0,33.85,33.92,33.85,33.91,2700.0
2016-01-28 12:35:00,33.94,33.96,33.82,33.82,11311.0,33.94,33.96,33.82,33.82,11311.0
2016-01-28 12:40:00,33.85,33.92,33.84,33.87,21763.0,33.85,33.92,33.84,33.87,21763.0
2016-01-28 12:45:00,33.85,33.87,33.75,33.75,20484.0,33.85,33.87,33.75,33.75,20484.0
2016-01-28 12:50:00,33.75,33.77,33.67,33.67,5676.0,33.75,33.77,33.67,33.67,5676.0
2016-01-28 12:55:00,33.68,33.72,33.63,33.63,3700.0,33.68,33.72,33.63,33.63,3700.0
2016-01-28 13:00:00,33.65,33.67,33.6,33.63,5388.0,33.65,33.67,33.6,33.63,5388.0
2016-01-28 13:05:00,33.62,33.67,33.6,33.63,148854.0,33.62,33.67,33.6,33.63,148854.0
2016-01-28 13:10:00,33.62,33.66,33.62,33.66,15210.0,33.62,33.66,33.62,33.66,15210.0
2016-01-28 13:15:00,33.65,33.65,33.46,33.46,6968.0,33.65,33.65,33.46,33.46,6968.0
2016-01-28 13:20:00,33.46,33.47,33.33,33.43,75609.0,33.46,33.47,33.33,33.43,75609.0
2016-01-28 13:25:00,33.43,33.46,33.42,33.46,8539.0,33.43,33.46,33.42,33.46,8539.0
2016-01-28 13:30:00,33.46,33.46,33.43,33.44,6800.0,33.46,33.46,33.43,33.44,6800.0
2016-01-28 13:35:00,33.45,33.46,33.42,33.44,1133.0,33.45,33.46,33.42,33.44,1133.0
2016-01-28 13:40:00,33.46,33.5,33.45,33.47,5925.0,33.46,33.5,33.45,33.47,5925.0
2016-01-28 13:45:00,33.49,33.54,33.49,33.53,6738.0,33.49,33.54,33.49,33.53,6738.0
2016-01-28 13:50:00,33.57,33.58,33.44,33.45,13900.0,33.57,33.58,33.44,33.45,13900.0
2016-01-28 13:55:00,33.45,33.48,33.37,33.43,79725.0,33.45,33.48,33.37,33.43,79725.0
2016-01-28 14:00:00,33.43,33.66,33.41,33.66,20012.0,33.43,33.66,33.41,33.66,20012.0
2016-01-28 14:05:00,33.65,33.69,33.64,33.69,9062.0,33.65,33.69,33.64,33.69,9062.0
2016-01-28 14:10:00,33.7,33.7,33.64,33.64,6700.0,33.7,33.7,33.64,33.64,6700.0
2016-01-28 14:15:00,33.65,33.69,33.62,33.62,6800.0,33.65,33.69,33.62,33.62,6800.0
2016-01-28 14:20:00,33.63,33.69,33.62,33.65,11325.0,33.63,33.69,33.62,33.65,11325.0
2016-01-28 14:25:00,33.62,33.72,33.62,33.72,7800.0,33.62,33.72,33.62,33.72,7800.0
2016-01-28 14:30:00,33.7,33.78,33.7,33.72,7333.0,33.7,33.78,33.7,33.72,7333.0
2016-01-28 14:35:00,33.72,33.72,33.66,33.68,6024.0,33.72,33.72,33.66,33.68,6024.0
2016-01-28 14:40:00,33.67,33.75,33.66,33.69,8107.0,33.67,33.75,33.66,33.69,8107.0
2016-01-28 14:45:00,33.68,33.76,33.67,33.67,6690.0,33.68,33.76,33.67,33.67,6690.0
2016-01-28 14:50:00,33.66,33.68,33.63,33.64,5876.0,33.66,33.68,33.63,33.64,5876.0
2016-01-28 14:55:00,33.61,33.62,33.57,33.58,3700.0,33.61,33.62,33.57,33.58,3700.0
2016-01-28 15:00:00,33.56,33.58,33.48,33.52,4800.0,33.56,33.58,33.48,33.52,4800.0
2016-01-28 15:05:00,33.53,33.6,33.52,33.58,5200.0,33.53,33.6,33.52,33.58,5200.0
2016-01-28 15:10:00,33.62,33.67,33.61,33.61,9073.0,33.62,33.67,33.61,33.61,9073.0
2016-01-28 15:15:00,33.61,33.63,33.56,33.56,8386.0,33.61,33.63,33.56,33.56,8386.0
2016-01-28 15:20:00,33.57,33.6,33.53,33.57,7294.0,33.57,33.6,33.53,33.57,7294.0
2016-01-28 15:25:00,33.55,33.57,33.47,33.48,10127.0,33.55,33.57,33.47,33.48,10127.0
2016-01-28 15:30:00,33.47,33.56,33.47,33.52,14940.0,33.47,33.56,33.47,33.52,14940.0
2016-01-28 15:35:00,33.52,33.64,33.52,33.57,11882.0,33.52,33.64,33.52,33.57,11882.0
2016-01-28 15:40:00,33.57,33.6,33.46,33.47,13500.0,33.57,33.6,33.46,33.47,13500.0
2016-01-28 15:45:00,33.47,33.6,33.47,33.58,15148.0,33.47,33.6,33.47,33.58,15148.0
2016-01-28 15:50:00,33.57,33.6,33.54,33.55,16122.0,33.57,33.6,33.54,33.55,16122.0
2016-01-28 15:55:00,33.55,33.61,33.55,33.61,41719.0,33.55,33.61,33.55,33.61,41719.0
2016-01-29 09:30:00,33.5,33.78,33.29,33.71,22160.0,33.5,33.78,33.29,33.71,22160.0
2016-01-29 09:35:00,33.77,33.8,33.61,33.73,7700.0,33.77,33.8,33.61,33.73,7700.0
2016-01-29 09:40:00,33.74,33.92,33.71,33.82,6550.0,33.74,33.92,33.71,33.82,6550.0
2016-01-29 09:45:00,33.81,33.91,33.76,33.82,12326.0,33.81,33.91,33.76,33.82,12326.0
2016-01-29 09:50:00,33.83,33.87,33.76,33.76,9387.0,33.83,33.87,33.76,33.76,9387.0
2016-01-29 09:55:00,33.72,33.79,33.64,33.79,6700.0,33.72,33.79,33.64,33.79,6700.0
2016-01-29 10:00:00,33.8,33.82,33.66,33.77,12060.0,33.8,33.82,33.66,33.77,12060.0
2016-01-29 10:05:00,33.76,33.85,33.7,33.77,13699.0,33.76,33.85,33.7,33.77,13699.0
2016-01-29 10:10:00,33.76,33.84,33.7,33.7,13100.0,33.76,33.84,33.7,33.7,13100.0
2016-01-29 10:15:00,33.68,33.88,33.67,33.82,16950.0,33.68,33.88,33.67,33.82,16950.0
2016-01-29 10:20:00,33.81,33.98,33.81,33.97,12927.0,33.81,33.98,33.81,33.97,12927.0
2016-01-29 10:25:00,33.95,34.0,33.89,33.9,10100.0,33.95,34.0,33.89,33.9,10100.0
2016-01-29 10:30:00,33.91,33.93,33.86,33.9,23848.0,33.91,33.93,33.86,33.9,23848.0
2016-01-29 10:35:00,33.88,33.94,33.87,33.94,18850.0,33.88,33.94,33.87,33.94,18850.0
2016-01-29 10:40:00,33.95,34.15,33.94,34.12,23765.0,33.95,34.15,33.94,34.12,23765.0
2016-01-29 10:45:00,34.12,34.2,34.01,34.13,19610.0,34.12,34.2,34.01,34.13,19610.0
2016-01-29 10:50:00,34.14,34.18,34.06,34.06,12754.0,34.14,34.18,34.06,34.06,12754.0
2016-01-29 10:55:00,34.06,34.17,34.02,34.08,10700.0,34.06,34.17,34.02,34.08,10700.0
2016-01-29 11:00:00,34.08,34.21,34.08,34.21,9154.0,34.08,34.21,34.08,34.21,9154.0
2016-01-29 11:05:00,34.23,34.27,34.17,34.17,16781.0,34.23,34.27,34.17,34.17,16781.0
2016-01-29 11:10:00,34.17,34.22,34.09,34.19,27331.0,34.17,34.22,34.09,34.19,27331.0
2016-01-29 11:15:00,34.19,34.19,34.09,34.09,8625.0,34.19,34.19,34.09,34.09,8625.0
2016-01-29 11:20:00,34.09,34.17,34.07,34.12,7500.0,34.09,34.17,34.07,34.12,7500.0
2016-01-29 11:25:00,34.13,34.16,34.06,34.09,7100.0,34.13,34.16,34.06,34.09,7100.0
2016-01-29 11:30:00,34.1,34.24,34.1,34.24,28340.0,34.1,34.24,34.1,34.24,28340.0
2016-01-29 11:35:00,34.24,34.35,34.2,34.32,22447.0,34.24,34.35,34.2,34.32,22447.0
2016-01-29 11:40:00,34.33,34.39,34.27,34.35,63339.0,34.33,34.39,34.27,34.35,63339.0
2016-01-29 11:45:00,34.36,34.46,34.34,34.35,55505.0,34.36,34.46,34.34,34.35,55505.0
2016-01-29 11:50:00,34.35,34.53,34.35,34.53,31546.0,34.35,34.53,34.35,34.53,31546.0
2016-01-29 11:55:00,34.49,34.51,34.39,34.5,25277.0,34.49,34.51,34.39,34.5,25277.0
2016-01-29 12:00:00,34.49,34.5,34.35,34.36,11826.0,34.49,34.5,34.35,34.36,11826.0
2016-01-29 12:05:00,34.37,34.42,34.33,34.42,12057.0,34.37,34.42,34.33,34.42,12057.0
2016-01-29 12:10:00,34.44,34.52,34.42,34.47,21556.0,34.44,34.52,34.42,34.47,21556.0
2016-01-29 12:15:00,34.49,34.54,34.49,34.51,9588.0,34.49,34.54,34.49,34.51,9588.0
2016-01-29 12:20:00,34.51,34.54,34.51,34.54,3476.0,34.51,34.54,34.51,34.54,3476.0
2016-01-29 12:25:00,34.54,34.58,34.54,34.57,6581.0,34.54,34.58,34.54,34.57,6581.0
2016-01-29 12:30:00,34.55,34.6,34.46,34.47,8612.0,34.55,34.6,34.46,34.47,8612.0
2016-01-29 12:35:00,34.46,34.57,34.46,34.54,42700.0,34.46,34.57,34.46,34.54,42700.0
2016-01-29 12:40:00,34.53,34.56,34.52,34.55,6800.0,34.53,34.56,34.52,34.55,6800.0
2016-01-29 12:45:00,34.53,34.64,34.53,34.55,25100.0,34.53,34.64,34.53,34.55,25100.0
2016-01-29 12:50:00,34.54,34.54,34.47,34.52,4800.0,34.54,34.54,34.47,34.52,4800.0
2016-01-29 12:55:00,34.51,34.52,34.43,34.45,6050.0,34.51,34.52,34.43,34.45,6050.0
2016-01-29 13:00:00,34.45,34.45,34.42,34.42,4600.0,34.45,34.45,34.42,34.42,4600.0
2016-01-29 13:05:00,34.43,34.51,34.43,34.5,18600.0,34.43,34.51,34.43,34.5,18600.0
2016-01-29 13:10:00,34.51,34.53,34.48,34.5,5100.0,34.51,34.53,34.48,34.5,5100.0
2016-01-29 13:15:00,34.51,34.51,34.47,34.48,4000.0,34.51,34.51,34.47,34.48,4000.0
2016-01-29 13:20:00,34.49,34.52,34.48,34.48,7659.0,34.49,34.52,34.48,34.48,7659.0
2016-01-29 13:25:00,34.47,34.48,34.41,34.43,7100.0,34.47,34.48,34.41,34.43,7100.0
2016-01-29 13:30:00,34.44,34.44,34.3,34.31,7050.0,34.44,34.44,34.3,34.31,7050.0
2016-01-29 13:35:00,34.32,34.33,34.29,34.31,5400.0,34.32,34.33,34.29,34.31,5400.0
2016-01-29 13:40:00,34.31,34.37,34.31,34.33,20166.0,34.31,34.37,34.31,34.33,20166.0
2016-01-29 13:45:00,34.33,34.34,34.29,34.32,10714.0,34.33,34.34,34.29,34.32,10714.0
2016-01-29 13:50:00,34.33,34.33,34.2,34.27,52728.0,34.33,34.33,34.2,34.27,52728.0
2016-01-29 13:55:00,34.27,34.28,34.18,34.18,9750.0,34.27,34.28,34.18,34.18,9750.0
2016-01-29 14:00:00,34.19,34.19,34.14,34.18,6547.0,34.19,34.19,34.14,34.18,6547.0
2016-01-29 14:05:00,34.2,34.23,34.17,34.21,8300.0,34.2,34.23,34.17,34.21,8300.0
2016-01-29 14:10:00,34.2,34.22,34.15,34.17,12869.0,34.2,34.22,34.15,34.17,12869.0
2016-01-29 14:15:00,34.2,34.36,34.2,34.36,17216.0,34.2,34.36,34.2,34.36,17216.0
2016-01-29 14:20:00,34.37,34.39,34.36,34.37,6084.0,34.37,34.39,34.36,34.37,6084.0
2016-01-29 14:25:00,34.36,34.36,34.28,34.34,8300.0,34.36,34.36,34.28,34.34,8300.0
2016-01-29 14:30:00,34.35,34.39,34.35,34.39,6746.0,34.35,34.39,34.35,34.39,6746.0
2016-01-29 14:35:00,34.41,34.48,34.32,34.48,48700.0,34.41,34.48,34.32,34.48,48700.0
2016-01-29 14:40:00,34.47,34.51,34.44,34.47,32958.0,34.47,34.51,34.44,34.47,32958.0
2016-01-29 14:45:00,34.47,34.52,34.46,34.47,6100.0,34.47,34.52,34.46,34.47,6100.0
2016-01-29 14:50:00,34.47,34.53,34.46,34.46,37138.0,34.47,34.53,34.46,34.46,37138.0
2016-01-29 14:55:00,34.45,34.46,34.31,34.32,11500.0,34.45,34.46,34.31,34.32,11500.0
2016-01-29 15:00:00,34.32,34.44,34.32,34.43,19050.0,34.32,34.44,34.32,34.43,19050.0
2016-01-29 15:05:00,34.43,34.47,34.39,34.46,16839.0,34.43,34.47,34.39,34.46,16839.0
2016-01-29 15:10:00,34.46,34.5,34.44,34.47,16089.0,34.46,34.5,34.44,34.47,16089.0
2016-01-29 15:15:00,34.47,34.51,34.41,34.51,11039.0,34.47,34.51,34.41,34.51,11039.0
2016-01-29 15:20:00,34.52,34.62,34.51,34.53,24107.0,34.52,34.62,34.51,34.53,24107.0
2016-01-29 15:25:00,34.53,34.66,34.53,34.63,25773.0,34.53,34.66,34.53,34.63,25773.0
2016-01-29 15:30:00,34.63,34.64,34.55,34.55,41450.0,34.63,34.64,34.55,34.55,41450.0
2016-01-29 15:35:00,34.56,34.6,34.52,34.52,14299.0,34.56,34.6,34.52,34.52,14299.0
2016-01-29 15:40:00,34.51,34.56,34.5,34.52,14668.0,34.51,34.56,34.5,34.52,14668.0
2016-01-29 15:45:00,34.52,34.57,34.5,34.54,49130.0,34.52,34.57,34.5,34.54,49130.0
2016-01-29 15:50:00,34.57,34.64,34.54,34.63,37829.0,34.57,34.64,34.54,34.63,37829.0
2016-01-29 15:55:00,34.63,34.7,34.59,34.7,95152.0,34.63,34.7,34.59,34.7,95152.0
2016-02-01 09:30:00,34.58,34.99,34.39,34.53,18316.0,34.58,34.99,34.39,34.53,18316.0
2016-02-01 09:35:00,34.48,34.84,34.44,34.8,24728.0,34.48,34.84,34.44,34.8,24728.0
2016-02-01 09:40:00,34.83,34.85,34.69,34.74,10777.0,34.83,34.85,34.69,34.74,10777.0
2016-02-01 09:45:00,34.77,34.77,34.44,34.48,5697.0,34.77,34.77,34.44,34.48,5697.0
2016-02-01 09:50:00,34.49,34.58,34.42,34.53,10353.0,34.49,34.58,34.42,34.53,10353.0
2016-02-01 09:55:00,34.5,34.68,34.48,34.63,6882.0,34.5,34.68,34.48,34.63,6882.0
2016-02-01 10:00:00,34.55,34.55,34.3,34.32,16864.0,34.55,34.55,34.3,34.32,16864.0
2016-02-01 10:05:00,34.32,34.46,34.29,34.39,9700.0,34.32,34.46,34.29,34.39,9700.0
2016-02-01 10:10:00,34.39,34.43,34.36,34.39,8100.0,34.39,34.43,34.36,34.39,8100.0
2016-02-01 10:15:00,34.39,34.39,34.31,34.33,13567.0,34.39,34.39,34.31,34.33,13567.0
2016-02-01 10:20:00,34.32,34.48,34.32,34.43,14781.0,34.32,34.48,34.32,34.43,14781.0
2016-02-01 10:25:00,34.44,34.5,34.42,34.48,10704.0,34.44,34.5,34.42,34.48,10704.0
2016-02-01 10:30:00,34.49,34.53,34.4,34.4,8845.0,34.49,34.53,34.4,34.4,8845.0
2016-02-01 10:35:00,34.41,34.53,34.41,34.52,11450.0,34.41,34.53,34.41,34.52,11450.0
2016-02-01 10:40:00,34.52,34.54,34.49,34.54,6700.0,34.52,34.54,34.49,34.54,6700.0
2016-02-01 10:45:00,34.55,34.6,34.5,34.57,10400.0,34.55,34.6,34.5,34.57,10400.0
2016-02-01 10:50:00,34.59,34.62,34.54,34.62,5700.0,34.59,34.62,34.54,34.62,5700.0
2016-02-01 10:55:00,34.62,34.74,34.62,34.72,22578.0,34.62,34.74,34.62,34.72,22578.0
2016-02-01 11:00:00,34.71,34.75,34.66,34.74,14500.0,34.71,34.75,34.66,34.74,14500.0
2016-02-01 11:05:00,34.74,34.77,34.69,34.69,10574.0,34.74,34.77,34.69,34.69,10574.0
2016-02-01 11:10:00,34.68,34.69,34.43,34.43,38160.0,34.68,34.69,34.43,34.43,38160.0
2016-02-01 11:15:00,34.43,34.54,34.42,34.52,7717.0,34.43,34.54,34.42,34.52,7717.0
2016-02-01 11:20:00,34.53,34.53,34.45,34.5,9455.0,34.53,34.53,34.45,34.5,9455.0
2016-02-01 11:25:00,34.48,34.64,34.48,34.63,10247.0,34.48,34.64,34.48,34.63,10247.0
2016-02-01 11:30:00,34.65,34.65,34.59,34.62,15922.0,34.65,34.65,34.59,34.62,15922.0
2016-02-01 11:35:00,34.63,34.65,34.56,34.58,3700.0,34.63,34.65,34.56,34.58,3700.0
2016-02-01 11:40:00,34.58,34.61,34.54,34.61,7445.0,34.58,34.61,34.54,34.61,7445.0
2016-02-01 11:45:00,34.6,34.64,34.58,34.61,8588.0,34.6,34.64,34.58,34.61,8588.0
2016-02-01 11:50:00,34.6,34.64,34.6,34.63,12800.0,34.6,34.64,34.6,34.63,12800.0
2016-02-01 11:55:00,34.63,34.64,34.55,34.58,13325.0,34.63,34.64,34.55,34.58,13325.0
2016-02-01 12:00:00,34.58,34.59,34.53,34.55,8178.0,34.58,34.59,34.53,34.55,8178.0
2016-02-01 12:05:00,34.55,34.55,34.47,34.52,8022.0,34.55,34.55,34.47,34.52,8022.0
2016-02-01 12:10:00,34.52,34.6,34.52,34.59,9343.0,34.52,34.6,34.52,34.59,9343.0
2016-02-01 12:15:00,34.6,34.6,34.53,34.54,3500.0,34.6,34.6,34.53,34.54,3500.0
2016-02-01 12:20:00,34.54,34.54,34.44,34.48,10260.0,34.54,34.54,34.44,34.48,10260.0
2016-02-01 12:25:00,34.48,34.48,34.39,34.42,8147.0,34.48,34.48,34.39,34.42,8147.0
2016-02-01 12:30:00,34.41,34.45,34.4,34.43,6200.0,34.41,34.45,34.4,34.43,6200.0
2016-02-01 12:35:00,34.43,34.47,34.39,34.46,6400.0,34.43,34.47,34.39,34.46,6400.0
2016-02-01 12:40:00,34.48,34.54,34.46,34.5,5000.0,34.48,34.54,34.46,34.5,5000.0
2016-02-01 12:45:00,34.52,34.53,34.44,34.5,8185.0,34.52,34.53,34.44,34.5,8185.0
2016-02-01 12:50:00,34.51,34.53,34.38,34.39,10853.0,34.51,34.53,34.38,34.39,10853.0
2016-02-01 12:55:00,34.39,34.43,34.39,34.4,3700.0,34.39,34.43,34.39,34.4,3700.0
2016-02-01 13:00:00,34.41,34.53,34.39,34.51,8488.0,34.41,34.53,34.39,34.51,8488.0
2016-02-01 13:05:00,34.5,34.52,34.45,34.46,7800.0,34.5,34.52,34.45,34.46,7800.0
2016-02-01 13:10:00,34.46,34.5,34.38,34.42,6600.0,34.46,34.5,34.38,34.42,6600.0
2016-02-01 13:15:00,34.44,34.46,34.37,34.45,11600.0,34.44,34.46,34.37,34.45,11600.0
2016-02-01 13:20:00,34.45,34.54,34.45,34.52,8600.0,34.45,34.54,34.45,34.52,8600.0
2016-02-01 13:25:00,34.53,34.66,34.53,34.64,8400.0,34.53,34.66,34.53,34.64,8400.0
2016-02-01 13:30:00,34.63,34.64,34.53,34.54,6000.0,34.63,34.64,34.53,34.54,6000.0
2016-02-01 13:35:00,34.52,34.59,34.52,34.55,9810.0,34.52,34.59,34.52,34.55,9810.0
2016-02-01 13:40:00,34.56,34.56,34.46,34.49,5106.0,34.56,34.56,34.46,34.49,5106.0
2016-02-01 13:45:00,34.48,34.53,34.48,34.53,5100.0,34.48,34.53,34.48,34.53,5100.0
2016-02-01 13:50:00,34.54,34.54,34.48,34.5,8100.0,34.54,34.54,34.48,34.5,8100.0
2016-02-01 13:55:00,34.5,34.58,34.49,34.54,6400.0,34.5,34.58,34.49,34.54,6400.0
2016-02-01 14:00:00,34.54,34.6,34.52,34.55,14280.0,34.54,34.6,34.52,34.55,14280.0
2016-02-01 14:05:00,34.53,34.54,34.51,34.52,6745.0,34.53,34.54,34.51,34.52,6745.0
2016-02-01 14:10:00,34.51,34.6,34.51,34.51,9200.0,34.51,34.6,34.51,34.51,9200.0
2016-02-01 14:15:00,34.5,34.52,34.42,34.48,7191.0,34.5,34.52,34.42,34.48,7191.0
2016-02-01 14:20:00,34.48,34.52,34.47,34.52,8864.0,34.48,34.52,34.47,34.52,8864.0
2016-02-01 14:25:00,34.51,34.59,34.47,34.58,14163.0,34.51,34.59,34.47,34.58,14163.0
2016-02-01 14:30:00,34.57,34.59,34.48,34.5,7650.0,34.57,34.59,34.48,34.5,7650.0
2016-02-01 14:35:00,34.5,34.57,34.47,34.5,10350.0,34.5,34.57,34.47,34.5,10350.0
2016-02-01 14:40:00,34.5,34.62,34.49,34.62,13300.0,34.5,34.62,34.49,34.62,13300.0
2016-02-01 14:45:00,34.63,34.64,34.54,34.56,10086.0,34.63,34.64,34.54,34.56,10086.0
2016-02-01 14:50:00,34.56,34.58,34.52,34.55,10275.0,34.56,34.58,34.52,34.55,10275.0
2016-02-01 14:55:00,34.56,34.67,34.56,34.66,9902.0,34.56,34.67,34.56,34.66,9902.0
2016-02-01 15:00:00,34.65,34.67,34.61,34.64,15842.0,34.65,34.67,34.61,34.64,15842.0
2016-02-01 15:05:00,34.64,34.66,34.58,34.64,11454.0,34.64,34.66,34.58,34.64,11454.0
2016-02-01 15:10:00,34.64,34.67,34.58,34.62,11600.0,34.64,34.67,34.58,34.62,11600.0
2016-02-01 15:15:00,34.63,34.76,34.61,34.75,21105.0,34.63,34.76,34.61,34.75,21105.0
2016-02-01 15:20:00,34.75,34.81,34.75,34.78,9800.0,34.75,34.81,34.75,34.78,9800.0
2016-02-01 15:25:00,34.77,34.8,34.7,34.8,14600.0,34.77,34.8,34.7,34.8,14600.0
2016-02-01 15:30:00,34.79,34.8,34.69,34.7,16126.0,34.79,34.8,34.69,34.7,16126.0
2016-02-01 15:35:00,34.7,34.75,34.62,34.62,17099.0,34.7,34.75,34.62,34.62,17099.0
2016-02-01 15:40:00,34.6,34.74,34.6,34.72,26579.0,34.6,34.74,34.6,34.72,26579.0
2016-02-01 15:45:00,34.71,34.75,34.69,34.7,149216.0,34.71,34.75,34.69,34.7,149216.0
2016-02-01 15:50:00,34.7,34.73,34.63,34.64,22938.0,34.7,34.73,34.63,34.64,22938.0
2016-02-01 15:55:00,34.63,34.68,34.6,34.63,53104.0,34.63,34.68,34.6,34.63,53104.0
2016-02-02 09:30:00,34.34,34.48,34.0,34.42,10100.0,34.34,34.48,34.0,34.42,10100.0
2016-02-02 09:35:00,34.44,34.44,34.05,34.12,4400.0,34.44,34.44,34.05,34.12,4400.0
2016-02-02 09:40:00,34.12,34.18,34.11,34.17,3123.0,34.12,34.18,34.11,34.17,3123.0
2016-02-02 09:45:00,34.11,34.18,34.08,34.13,4200.0,34.11,34.18,34.08,34.13,4200.0
2016-02-02 09:50:00,34.1,34.13,34.09,34.1,4600.0,34.1,34.13,34.09,34.1,4600.0
2016-02-02 09:55:00,34.09,34.12,34.04,34.05,9050.0,34.09,34.12,34.04,34.05,9050.0
2016-02-02 10:00:00,34.03,34.03,33.8,33.9,28000.0,34.03,34.03,33.8,33.9,28000.0
2016-02-02 10:05:00,33.89,34.04,33.81,34.0,10900.0,33.89,34.04,33.81,34.0,10900.0
2016-02-02 10:10:00,33.98,33.98,33.81,33.85,19431.0,33.98,33.98,33.81,33.85,19431.0
2016-02-02 10:15:00,33.82,33.95,33.81,33.9,8357.0,33.82,33.95,33.81,33.9,8357.0
2016-02-02 10:20:00,33.91,33.91,33.81,33.81,11276.0,33.91,33.91,33.81,33.81,11276.0
2016-02-02 10:25:00,33.8,34.01,33.76,33.99,17578.0,33.8,34.01,33.76,33.99,17578.0
2016-02-02 10:30:00,33.98,34.0,33.86,33.86,11650.0,33.98,34.0,33.86,33.86,11650.0
2016-02-02 10:35:00,33.86,33.87,33.73,33.86,10923.0,33.86,33.87,33.73,33.86,10923.0
2016-02-02 10:40:00,33.86,33.86,33.79,33.84,8200.0,33.86,33.86,33.79,33.84,8200.0
2016-02-02 10:45:00,33.82,33.86,33.8,33.83,6900.0,33.82,33.86,33.8,33.83,6900.0
2016-02-02 10:50:00,33.84,33.9,33.81,33.83,7500.0,33.84,33.9,33.81,33.83,7500.0
2016-02-02 10:55:00,33.84,33.87,33.79,33.87,9902.0,33.84,33.87,33.79,33.87,9902.0
2016-02-02 11:00:00,33.85,33.85,33.76,33.76,4879.0,33.85,33.85,33.76,33.76,4879.0
2016-02-02 11:05:00,33.75,33.78,33.73,33.76,12993.0,33.75,33.78,33.73,33.76,12993.0
2016-02-02 11:10:00,33.75,33.79,33.74,33.79,11300.0,33.75,33.79,33.74,33.79,11300.0
2016-02-02 11:15:00,33.78,33.82,33.75,33.76,9700.0,33.78,33.82,33.75,33.76,9700.0
2016-02-02 11:20:00,33.76,33.78,33.73,33.76,10099.0,33.76,33.78,33.73,33.76,10099.0
2016-02-02 11:25:00,33.77,33.79,33.74,33.76,5843.0,33.77,33.79,33.74,33.76,5843.0
2016-02-02 11:30:00,33.76,33.83,33.76,33.78,9600.0,33.76,33.83,33.76,33.78,9600.0
2016-02-02 11:35:00,33.77,33.77,33.7,33.72,11808.0,33.77,33.77,33.7,33.72,11808.0
2016-02-02 11:40:00,33.71,33.74,33.67,33.68,14200.0,33.71,33.74,33.67,33.68,14200.0
2016-02-02 11:45:00,33.66,33.66,33.54,33.57,10508.0,33.66,33.66,33.54,33.57,10508.0
2016-02-02 11:50:00,33.56,33.59,33.55,33.55,5700.0,33.56,33.59,33.55,33.55,5700.0
2016-02-02 11:55:00,33.55,33.56,33.48,33.51,9995.0,33.55,33.56,33.48,33.51,9995.0
2016-02-02 12:00:00,33.52,33.55,33.45,33.45,21774.0,33.52,33.55,33.45,33.45,21774.0
2016-02-02 12:05:00,33.44,33.44,33.38,33.39,15197.0,33.44,33.44,33.38,33.39,15197.0
2016-02-02 12:10:00,33.38,33.4,33.35,33.38,10049.0,33.38,33.4,33.35,33.38,10049.0
2016-02-02 12:15:00,33.37,33.38,33.28,33.34,9955.0,33.37,33.38,33.28,33.34,9955.0
2016-02-02 12:20:00,33.35,33.42,33.35,33.4,7093.0,33.35,33.42,33.35,33.4,7093.0
2016-02-02 12:25:00,33.39,33.39,33.32,33.35,7700.0,33.39,33.39,33.32,33.35,7700.0
2016-02-02 12:30:00,33.35,33.39,33.35,33.39,7100.0,33.35,33.39,33.35,33.39,7100.0
2016-02-02 12:35:00,33.4,33.48,33.39,33.48,14513.0,33.4,33.48,33.39,33.48,14513.0
2016-02-02 12:40:00,33.47,33.56,33.44,33.54,13462.0,33.47,33.56,33.44,33.54,13462.0
2016-02-02 12:45:00,33.53,33.63,33.53,33.61,9065.0,33.53,33.63,33.53,33.61,9065.0
2016-02-02 12:50:00,33.62,33.63,33.61,33.61,4539.0,33.62,33.63,33.61,33.61,4539.0
2016-02-02 12:55:00,33.61,33.61,33.54,33.58,11361.0,33.61,33.61,33.54,33.58,11361.0
2016-02-02 13:00:00,33.6,33.61,33.52,33.58,14361.0,33.6,33.61,33.52,33.58,14361.0
2016-02-02 13:05:00,33.57,33.61,33.56,33.56,10000.0,33.57,33.61,33.56,33.56,10000.0
2016-02-02 13:10:00,33.57,33.67,33.56,33.61,7300.0,33.57,33.67,33.56,33.61,7300.0
2016-02-02 13:15:00,33.61,33.65,33.56,33.65,10200.0,33.61,33.65,33.56,33.65,10200.0
2016-02-02 13:20:00,33.65,33.65,33.54,33.56,8900.0,33.65,33.65,33.54,33.56,8900.0
2016-02-02 13:25:00,33.57,33.63,33.55,33.63,4353.0,33.57,33.63,33.55,33.63,4353.0
2016-02-02 13:30:00,33.63,33.63,33.57,33.61,9053.0,33.63,33.63,33.57,33.61,9053.0
2016-02-02 13:35:00,33.61,33.61,33.54,33.56,6000.0,33.61,33.61,33.54,33.56,6000.0
2016-02-02 13:40:00,33.55,33.56,33.5,33.56,9800.0,33.55,33.56,33.5,33.56,9800.0
2016-02-02 13:45:00,33.56,33.56,33.49,33.51,7800.0,33.56,33.56,33.49,33.51,7800.0
2016-02-02 13:50:00,33.5,33.51,33.43,33.45,10900.0,33.5,33.51,33.43,33.45,10900.0
2016-02-02 13:55:00,33.44,33.45,33.31,33.33,9714.0,33.44,33.45,33.31,33.33,9714.0
2016-02-02 14:00:00,33.34,33.39,33.32,33.34,5300.0,33.34,33.39,33.32,33.34,5300.0
2016-02-02 14:05:00,33.33,33.36,33.31,33.31,6400.0,33.33,33.36,33.31,33.31,6400.0
2016-02-02 14:10:00,33.3,33.35,33.28,33.34,11806.0,33.3,33.35,33.28,33.34,11806.0
2016-02-02 14:15:00,33.33,33.36,33.31,33.34,7300.0,33.33,33.36,33.31,33.34,7300.0
2016-02-02 14:20:00,33.32,33.34,33.24,33.27,5425.0,33.32,33.34,33.24,33.27,5425.0
2016-02-02 14:25:00,33.28,33.32,33.22,33.23,7000.0,33.28,33.32,33.22,33.23,7000.0
2016-02-02 14:30:00,33.24,33.29,33.2,33.29,8769.0,33.24,33.29,33.2,33.29,8769.0
2016-02-02 14:35:00,33.29,33.31,33.25,33.3,11890.0,33.29,33.31,33.25,33.3,11890.0
2016-02-02 14:40:00,33.3,33.33,33.29,33.32,5358.0,33.3,33.33,33.29,33.32,5358.0
2016-02-02 14:45:00,33.31,33.31,33.26,33.27,5400.0,33.31,33.31,33.26,33.27,5400.0
2016-02-02 14:50:00,33.28,33.34,33.27,33.28,7700.0,33.28,33.34,33.27,33.28,7700.0
2016-02-02 14:55:00,33.27,33.27,33.17,33.17,6259.0,33.27,33.27,33.17,33.17,6259.0
2016-02-02 15:00:00,33.17,33.18,33.11,33.12,9750.0,33.17,33.18,33.11,33.12,9750.0
2016-02-02 15:05:00,33.13,33.18,33.09,33.09,13024.0,33.13,33.18,33.09,33.09,13024.0
2016-02-02 15:10:00,33.07,33.13,33.06,33.13,10949.0,33.07,33.13,33.06,33.13,10949.0
2016-02-02 15:15:00,33.12,33.21,33.12,33.15,17070.0,33.12,33.21,33.12,33.15,17070.0
2016-02-02 15:20:00,33.13,33.14,33.08,33.08,11999.0,33.13,33.14,33.08,33.08,11999.0
2016-02-02 15:25:00,33.09,33.18,33.09,33.14,19708.0,33.09,33.18,33.09,33.14,19708.0
2016-02-02 15:30:00,33.13,33.22,33.13,33.2,40567.0,33.13,33.22,33.13,33.2,40567.0
2016-02-02 15:35:00,33.2,33.28,33.19,33.25,18113.0,33.2,33.28,33.19,33.25,18113.0
2016-02-02 15:40:00,33.25,33.3,33.22,33.28,26690.0,33.25,33.3,33.22,33.28,26690.0
2016-02-02 15:45:00,33.28,33.38,33.25,33.38,34558.0,33.28,33.38,33.25,33.38,34558.0
2016-02-02 15:50:00,33.38,33.45,33.36,33.45,79026.0,33.38,33.45,33.36,33.45,79026.0
2016-02-02 15:55:00,33.45,33.45,33.38,33.44,118196.0,33.45,33.45,33.38,33.44,118196.0
2016-02-03 09:30:00,33.57,33.59,33.44,33.54,9480.0,33.57,33.59,33.44,33.54,9480.0
2016-02-03 09:35:00,33.55,33.56,33.35,33.43,7700.0,33.55,33.56,33.35,33.43,7700.0
2016-02-03 09:40:00,33.47,33.47,33.24,33.24,12017.0,33.47,33.47,33.24,33.24,12017.0
2016-02-03 09:45:00,33.23,33.25,33.18,33.22,6500.0,33.23,33.25,33.18,33.22,6500.0
2016-02-03 09:50:00,33.22,33.31,33.08,33.11,8617.0,33.22,33.31,33.08,33.11,8617.0
2016-02-03 09:55:00,33.1,33.14,32.98,33.0,7355.0,33.1,33.14,32.98,33.0,7355.0
2016-02-03 10:00:00,32.98,32.98,32.64,32.68,20785.0,32.98,32.98,32.64,32.68,20785.0
2016-02-03 10:05:00,32.7,32.77,32.43,32.44,20400.0,32.7,32.77,32.43,32.44,20400.0
2016-02-03 10:10:00,32.46,32.49,32.33,32.39,24249.0,32.46,32.49,32.33,32.39,24249.0
2016-02-03 10:15:00,32.39,32.43,32.23,32.34,21595.0,32.39,32.43,32.23,32.34,21595.0
2016-02-03 10:20:00,32.33,32.34,32.08,32.25,25150.0,32.33,32.34,32.08,32.25,25150.0
2016-02-03 10:25:00,32.28,32.35,32.09,32.11,27463.0,32.28,32.35,32.09,32.11,27463.0
2016-02-03 10:30:00,32.09,32.09,31.87,32.02,44624.0,32.09,32.09,31.87,32.02,44624.0
2016-02-03 10:35:00,32.02,32.03,31.87,32.01,57598.0,32.02,32.03,31.87,32.01,57598.0
2016-02-03 10:40:00,32.02,32.1,32.02,32.1,18396.0,32.02,32.1,32.02,32.1,18396.0
2016-02-03 10:45:00,32.1,32.23,32.08,32.16,14094.0,32.1,32.23,32.08,32.16,14094.0
2016-02-03 10:50:00,32.16,32.24,32.14,32.23,10221.0,32.16,32.24,32.14,32.23,10221.0
2016-02-03 10:55:00,32.25,32.39,32.24,32.39,33643.0,32.25,32.39,32.24,32.39,33643.0
2016-02-03 11:00:00,32.37,32.48,32.28,32.39,61406.0,32.37,32.48,32.28,32.39,61406.0
2016-02-03 11:05:00,32.39,32.59,32.36,32.59,64519.0,32.39,32.59,32.36,32.59,64519.0
2016-02-03 11:10:00,32.58,32.71,32.49,32.71,32078.0,32.58,32.71,32.49,32.71,32078.0
2016-02-03 11:15:00,32.74,32.82,32.67,32.8,56539.0,32.74,32.82,32.67,32.8,56539.0
2016-02-03 11:20:00,32.79,32.96,32.77,32.8,22489.0,32.79,32.96,32.77,32.8,22489.0
2016-02-03 11:25:00,32.8,32.84,32.71,32.81,89115.0,32.8,32.84,32.71,32.81,89115.0
2016-02-03 11:30:00,32.8,32.93,32.75,32.91,12815.0,32.8,32.93,32.75,32.91,12815.0
2016-02-03 11:35:00,32.91,33.09,32.87,33.07,14444.0,32.91,33.09,32.87,33.07,14444.0
2016-02-03 11:40:00,33.12,33.18,33.06,33.09,12164.0,33.12,33.18,33.06,33.09,12164.0
2016-02-03 11:45:00,33.1,33.14,32.99,32.99,10983.0,33.1,33.14,32.99,32.99,10983.0
2016-02-03 11:50:00,33.0,33.04,32.88,32.92,22016.0,33.0,33.04,32.88,32.92,22016.0
2016-02-03 11:55:00,32.93,33.08,32.93,33.08,9581.0,32.93,33.08,32.93,33.08,9581.0
2016-02-03 12:00:00,33.1,33.16,33.02,33.11,10013.0,33.1,33.16,33.02,33.11,10013.0
2016-02-03 12:05:00,33.08,33.1,32.99,33.05,8064.0,33.08,33.1,32.99,33.05,8064.0
2016-02-03 12:10:00,33.02,33.02,32.91,32.94,16610.0,33.02,33.02,32.91,32.94,16610.0
2016-02-03 12:15:00,32.96,33.01,32.93,32.98,5600.0,32.96,33.01,32.93,32.98,5600.0
2016-02-03 12:20:00,32.96,33.07,32.92,32.99,13668.0,32.96,33.07,32.92,32.99,13668.0
2016-02-03 12:25:00,32.98,33.03,32.92,32.93,19474.0,32.98,33.03,32.92,32.93,19474.0
2016-02-03 12:30:00,32.93,32.93,32.73,32.76,17663.0,32.93,32.93,32.73,32.76,17663.0
2016-02-03 12:35:00,32.76,32.79,32.68,32.76,14464.0,32.76,32.79,32.68,32.76,14464.0
2016-02-03 12:40:00,32.76,32.77,32.59,32.62,15715.0,32.76,32.77,32.59,32.62,15715.0
2016-02-03 12:45:00,32.61,32.69,32.59,32.68,7800.0,32.61,32.69,32.59,32.68,7800.0
2016-02-03 12:50:00,32.69,32.73,32.64,32.69,10501.0,32.69,32.73,32.64,32.69,10501.0
2016-02-03 12:55:00,32.69,32.8,32.68,32.8,14002.0,32.69,32.8,32.68,32.8,14002.0
2016-02-03 13:00:00,32.81,32.86,32.76,32.76,10271.0,32.81,32.86,32.76,32.76,10271.0
2016-02-03 13:05:00,32.75,32.77,32.64,32.64,13050.0,32.75,32.77,32.64,32.64,13050.0
2016-02-03 13:10:00,32.66,32.68,32.59,32.61,9059.0,32.66,32.68,32.59,32.61,9059.0
2016-02-03 13:15:00,32.61,32.65,32.59,32.64,17750.0,32.61,32.65,32.59,32.64,17750.0
2016-02-03 13:20:00,32.64,32.67,32.59,32.67,12234.0,32.64,32.67,32.59,32.67,12234.0
2016-02-03 13:25:00,32.67,32.68,32.54,32.56,24041.0,32.67,32.68,32.54,32.56,24041.0
2016-02-03 13:30:00,32.56,32.62,32.54,32.56,66778.0,32.56,32.62,32.54,32.56,66778.0
2016-02-03 13:35:00,32.55,32.57,32.51,32.52,10000.0,32.55,32.57,32.51,32.52,10000.0
2016-02-03 13:40:00,32.52,32.63,32.5,32.6,26453.0,32.52,32.63,32.5,32.6,26453.0
2016-02-03 13:45:00,32.6,32.66,32.57,32.57,29214.0,32.6,32.66,32.57,32.57,29214.0
2016-02-03 13:50:00,32.57,32.63,32.52,32.55,57836.0,32.57,32.63,32.52,32.55,57836.0
2016-02-03 13:55:00,32.53,32.61,32.52,32.61,13534.0,32.53,32.61,32.52,32.61,13534.0
2016-02-03 14:00:00,32.6,32.72,32.58,32.67,60659.0,32.6,32.72,32.58,32.67,60659.0
2016-02-03 14:05:00,32.67,32.85,32.66,32.79,24891.0,32.67,32.85,32.66,32.79,24891.0
2016-02-03 14:10:00,32.79,32.92,32.77,32.92,29067.0,32.79,32.92,32.77,32.92,29067.0
2016-02-03 14:15:00,32.92,32.92,32.72,32.74,19350.0,32.92,32.92,32.72,32.74,19350.0
2016-02-03 14:20:00,32.75,32.93,32.73,32.93,49558.0,32.75,32.93,32.73,32.93,49558.0
2016-02-03 14:25:00,32.94,33.14,32.93,33.1,97322.0,32.94,33.14,32.93,33.1,97322.0
2016-02-03 14:30:00,33.11,33.12,32.98,33.02,30525.0,33.11,33.12,32.98,33.02,30525.0
2016-02-03 14:35:00,33.02,33.03,32.88,32.91,20623.0,33.02,33.03,32.88,32.91,20623.0
2016-02-03 14:40:00,32.92,33.11,32.9,33.1,15083.0,32.92,33.11,32.9,33.1,15083.0
2016-02-03 14:45:00,33.1,33.22,33.1,33.19,21598.0,33.1,33.22,33.1,33.19,21598.0
2016-02-03 14:50:00,33.19,33.19,33.01,33.06,19278.0,33.19,33.19,33.01,33.06,19278.0
2016-02-03 14:55:00,33.08,33.17,33.07,33.13,25645.0,33.08,33.17,33.07,33.13,25645.0
2016-02-03 15:00:00,33.14,33.16,33.04,33.07,32701.0,33.14,33.16,33.04,33.07,32701.0
2016-02-03 15:05:00,33.07,33.2,33.0,33.18,31553.0,33.07,33.2,33.0,33.18,31553.0
2016-02-03 15:10:00,33.19,33.29,33.18,33.2,27500.0,33.19,33.29,33.18,33.2,27500.0
2016-02-03 15:15:00,33.19,33.19,32.98,33.03,25060.0,33.19,33.19,32.98,33.03,25060.0
2016-02-03 15:20:00,33.02,33.04,32.93,32.97,27887.0,33.02,33.04,32.93,32.97,27887.0
2016-02-03 15:25:00,32.98,33.02,32.85,32.85,31138.0,32.98,33.02,32.85,32.85,31138.0
2016-02-03 15:30:00,32.84,32.96,32.81,32.95,34824.0,32.84,32.96,32.81,32.95,34824.0
2016-02-03 15:35:00,32.95,32.98,32.8,32.87,39387.0,32.95,32.98,32.8,32.87,39387.0
2016-02-03 15:40:00,32.86,32.95,32.8,32.93,47826.0,32.86,32.95,32.8,32.93,47826.0
2016-02-03 15:45:00,32.92,32.93,32.84,32.93,55046.0,32.92,32.93,32.84,32.93,55046.0
2016-02-03 15:50:00,32.94,33.04,32.93,32.95,117779.0,32.94,33.04,32.93,32.95,117779.0
2016-02-03 15:55:00,32.94,32.97,32.76,32.84,212287.0,32.94,32.97,32.76,32.84,212287.0
2016-02-04 09:30:00,36.0,36.0,34.56,35.05,372587.0,36.0,36.0,34.56,35.05,372587.0
2016-02-04 09:35:00,35.05,35.5,34.83,35.01,151727.0,35.05,35.5,34.83,35.01,151727.0
2016-02-04 09:40:00,34.98,36.22,34.98,36.15,241981.0,34.98,36.22,34.98,36.15,241981.0
2016-02-04 09:45:00,36.01,36.28,35.55,36.01,163282.0,36.01,36.28,35.55,36.01,163282.0
2016-02-04 09:50:00,36.0,36.07,34.89,35.03,215656.0,36.0,36.07,34.89,35.03,215656.0
2016-02-04 09:55:00,35.01,35.55,34.97,35.18,114991.0,35.01,35.55,34.97,35.18,114991.0
2016-02-04 10:00:00,35.15,35.25,34.99,35.21,126580.0,35.15,35.25,34.99,35.21,126580.0
2016-02-04 10:05:00,35.18,35.5,34.93,34.93,110207.0,35.18,35.5,34.93,34.93,110207.0
2016-02-04 10:10:00,34.88,35.19,34.81,35.02,127377.0,34.88,35.19,34.81,35.02,127377.0
2016-02-04 10:15:00,35.05,35.26,34.89,34.98,91271.0,35.05,35.26,34.89,34.98,91271.0
2016-02-04 10:20:00,35.0,35.0,34.47,34.71,104626.0,35.0,35.0,34.47,34.71,104626.0
2016-02-04 10:25:00,34.72,34.98,34.0,34.17,90586.0,34.72,34.98,34.0,34.17,90586.0
2016-02-04 10:30:00,34.24,34.48,33.72,34.06,108575.0,34.24,34.48,33.72,34.06,108575.0
2016-02-04 10:35:00,34.03,34.23,33.85,33.87,58657.0,34.03,34.23,33.85,33.87,58657.0
2016-02-04 10:40:00,33.87,33.96,33.73,33.92,60479.0,33.87,33.96,33.73,33.92,60479.0
2016-02-04 10:45:00,33.94,34.26,33.76,33.84,47352.0,33.94,34.26,33.76,33.84,47352.0
2016-02-04 10:50:00,33.83,33.84,33.64,33.81,64783.0,33.83,33.84,33.64,33.81,64783.0
2016-02-04 10:55:00,33.85,33.87,33.55,33.65,45532.0,33.85,33.87,33.55,33.65,45532.0
2016-02-04 11:00:00,33.66,34.08,33.61,34.03,62337.0,33.66,34.08,33.61,34.03,62337.0
2016-02-04 11:05:00,34.05,34.21,33.97,34.13,54253.0,34.05,34.21,33.97,34.13,54253.0
2016-02-04 11:10:00,34.08,34.27,33.92,33.99,36366.0,34.08,34.27,33.92,33.99,36366.0
2016-02-04 11:15:00,34.01,34.13,33.89,33.98,29790.0,34.01,34.13,33.89,33.98,29790.0
2016-02-04 11:20:00,33.95,34.0,33.84,33.97,34100.0,33.95,34.0,33.84,33.97,34100.0
2016-02-04 11:25:00,33.95,33.96,33.77,33.81,22680.0,33.95,33.96,33.77,33.81,22680.0
2016-02-04 11:30:00,33.8,33.8,33.35,33.39,43315.0,33.8,33.8,33.35,33.39,43315.0
2016-02-04 11:35:00,33.36,33.7,33.29,33.7,34281.0,33.36,33.7,33.29,33.7,34281.0
2016-02-04 11:40:00,33.71,33.8,33.48,33.53,27867.0,33.71,33.8,33.48,33.53,27867.0
2016-02-04 11:45:00,33.47,33.48,33.37,33.4,18199.0,33.47,33.48,33.37,33.4,18199.0
2016-02-04 11:50:00,33.4,33.78,33.39,33.68,59607.0,33.4,33.78,33.39,33.68,59607.0
2016-02-04 11:55:00,33.69,33.73,33.51,33.58,55289.0,33.69,33.73,33.51,33.58,55289.0
2016-02-04 12:00:00,33.62,33.7,33.46,33.46,44619.0,33.62,33.7,33.46,33.46,44619.0
2016-02-04 12:05:00,33.51,33.92,33.48,33.91,25680.0,33.51,33.92,33.48,33.91,25680.0
2016-02-04 12:10:00,33.94,34.12,33.91,34.04,39716.0,33.94,34.12,33.91,34.04,39716.0
2016-02-04 12:15:00,34.03,34.15,33.94,33.99,35310.0,34.03,34.15,33.94,33.99,35310.0
2016-02-04 12:20:00,34.01,34.13,33.96,34.09,37177.0,34.01,34.13,33.96,34.09,37177.0
2016-02-04 12:25:00,34.09,34.12,33.97,33.99,32630.0,34.09,34.12,33.97,33.99,32630.0
2016-02-04 12:30:00,34.01,34.12,33.81,33.95,29910.0,34.01,34.12,33.81,33.95,29910.0
2016-02-04 12:35:00,33.98,34.19,33.95,34.19,38513.0,33.98,34.19,33.95,34.19,38513.0
2016-02-04 12:40:00,34.16,34.31,34.08,34.11,46917.0,34.16,34.31,34.08,34.11,46917.0
2016-02-04 12:45:00,34.08,34.22,34.04,34.21,35913.0,34.08,34.22,34.04,34.21,35913.0
2016-02-04 12:50:00,34.22,34.28,33.99,34.13,51368.0,34.22,34.28,33.99,34.13,51368.0
2016-02-04 12:55:00,34.13,34.25,34.13,34.15,25414.0,34.13,34.25,34.13,34.15,25414.0
2016-02-04 13:00:00,34.15,34.33,34.15,34.33,31711.0,34.15,34.33,34.15,34.33,31711.0
2016-02-04 13:05:00,34.32,34.46,34.26,34.46,24523.0,34.32,34.46,34.26,34.46,24523.0
2016-02-04 13:10:00,34.46,34.58,34.39,34.54,64028.0,34.46,34.58,34.39,34.54,64028.0
2016-02-04 13:15:00,34.56,34.7,34.55,34.63,37924.0,34.56,34.7,34.55,34.63,37924.0
2016-02-04 13:20:00,34.66,34.7,34.47,34.5,29655.0,34.66,34.7,34.47,34.5,29655.0
2016-02-04 13:25:00,34.52,34.6,34.49,34.5,17165.0,34.52,34.6,34.49,34.5,17165.0
2016-02-04 13:30:00,34.52,34.72,34.52,34.68,22982.0,34.52,34.72,34.52,34.68,22982.0
2016-02-04 13:35:00,34.69,34.71,34.62,34.7,23724.0,34.69,34.71,34.62,34.7,23724.0
2016-02-04 13:40:00,34.71,34.71,34.41,34.44,23233.0,34.71,34.71,34.41,34.44,23233.0
2016-02-04 13:45:00,34.45,34.45,34.21,34.22,18198.0,34.45,34.45,34.21,34.22,18198.0
2016-02-04 13:50:00,34.23,34.33,34.23,34.32,14656.0,34.23,34.33,34.23,34.32,14656.0
2016-02-04 13:55:00,34.32,34.4,34.19,34.23,44722.0,34.32,34.4,34.19,34.23,44722.0
2016-02-04 14:00:00,34.23,34.39,34.23,34.38,19648.0,34.23,34.39,34.23,34.38,19648.0
2016-02-04 14:05:00,34.38,34.45,34.36,34.41,30120.0,34.38,34.45,34.36,34.41,30120.0
2016-02-04 14:10:00,34.41,34.55,34.35,34.53,23279.0,34.41,34.55,34.35,34.53,23279.0
2016-02-04 14:15:00,34.55,34.61,34.49,34.58,19567.0,34.55,34.61,34.49,34.58,19567.0
2016-02-04 14:20:00,34.59,34.68,34.44,34.67,39976.0,34.59,34.68,34.44,34.67,39976.0
2016-02-04 14:25:00,34.66,34.68,34.59,34.66,19700.0,34.66,34.68,34.59,34.66,19700.0
2016-02-04 14:30:00,34.64,34.65,34.47,34.49,33631.0,34.64,34.65,34.47,34.49,33631.0
2016-02-04 14:35:00,34.49,34.5,34.14,34.26,38790.0,34.49,34.5,34.14,34.26,38790.0
2016-02-04 14:40:00,34.23,34.26,34.1,34.12,40348.0,34.23,34.26,34.1,34.12,40348.0
2016-02-04 14:45:00,34.11,34.29,34.0,34.28,42714.0,34.11,34.29,34.0,34.28,42714.0
2016-02-04 14:50:00,34.3,34.31,34.01,34.03,26975.0,34.3,34.31,34.01,34.03,26975.0
2016-02-04 14:55:00,34.03,34.22,33.98,34.18,34075.0,34.03,34.22,33.98,34.18,34075.0
2016-02-04 15:00:00,34.18,34.32,34.11,34.11,41598.0,34.18,34.32,34.11,34.11,41598.0
2016-02-04 15:05:00,34.11,34.21,34.1,34.15,93903.0,34.11,34.21,34.1,34.15,93903.0
2016-02-04 15:10:00,34.15,34.45,34.07,34.45,72223.0,34.15,34.45,34.07,34.45,72223.0
2016-02-04 15:15:00,34.43,34.55,34.43,34.51,52151.0,34.43,34.55,34.43,34.51,52151.0
2016-02-04 15:20:00,34.5,34.68,34.5,34.64,52586.0,34.5,34.68,34.5,34.64,52586.0
2016-02-04 15:25:00,34.63,34.64,34.55,34.55,26400.0,34.63,34.64,34.55,34.55,26400.0
2016-02-04 15:30:00,34.55,34.6,34.51,34.54,37121.0,34.55,34.6,34.51,34.54,37121.0
2016-02-04 15:35:00,34.55,34.65,34.54,34.65,30619.0,34.55,34.65,34.54,34.65,30619.0
2016-02-04 15:40:00,34.64,34.8,34.63,34.8,54112.0,34.64,34.8,34.63,34.8,54112.0
2016-02-04 15:45:00,34.79,34.91,34.73,34.9,83615.0,34.79,34.91,34.73,34.9,83615.0
2016-02-04 15:50:00,34.9,35.11,34.9,35.11,115409.0,34.9,35.11,34.9,35.11,115409.0
2016-02-04 15:55:00,35.1,35.15,34.99,35.08,292881.0,35.1,35.15,34.99,35.08,292881.0
2016-02-05 09:30:00,35.05,35.08,34.76,34.95,35798.0,35.05,35.08,34.76,34.95,35798.0
2016-02-05 09:35:00,34.94,34.98,34.45,34.91,47663.0,34.94,34.98,34.45,34.91,47663.0
2016-02-05 09:40:00,34.91,35.04,34.79,34.84,41603.0,34.91,35.04,34.79,34.84,41603.0
2016-02-05 09:45:00,34.83,34.83,34.54,34.69,29466.0,34.83,34.83,34.54,34.69,29466.0
2016-02-05 09:50:00,34.7,34.73,34.25,34.27,33483.0,34.7,34.73,34.25,34.27,33483.0
2016-02-05 09:55:00,34.26,34.43,34.16,34.4,20524.0,34.26,34.43,34.16,34.4,20524.0
2016-02-05 10:00:00,34.4,34.46,34.24,34.28,28761.0,34.4,34.46,34.24,34.28,28761.0
2016-02-05 10:05:00,34.28,34.36,34.24,34.3,16800.0,34.28,34.36,34.24,34.3,16800.0
2016-02-05 10:10:00,34.3,34.37,34.23,34.23,29150.0,34.3,34.37,34.23,34.23,29150.0
2016-02-05 10:15:00,34.23,34.38,34.19,34.31,28978.0,34.23,34.38,34.19,34.31,28978.0
2016-02-05 10:20:00,34.3,34.35,34.14,34.14,31870.0,34.3,34.35,34.14,34.14,31870.0
2016-02-05 10:25:00,34.15,34.3,34.08,34.11,31024.0,34.15,34.3,34.08,34.11,31024.0
2016-02-05 10:30:00,34.12,34.25,34.08,34.22,24311.0,34.12,34.25,34.08,34.22,24311.0
2016-02-05 10:35:00,34.23,34.41,34.22,34.26,30701.0,34.23,34.41,34.22,34.26,30701.0
2016-02-05 10:40:00,34.27,34.39,34.24,34.33,18026.0,34.27,34.39,34.24,34.33,18026.0
2016-02-05 10:45:00,34.31,34.32,34.18,34.23,27603.0,34.31,34.32,34.18,34.23,27603.0
2016-02-05 10:50:00,34.23,34.28,34.14,34.17,42696.0,34.23,34.28,34.14,34.17,42696.0
2016-02-05 10:55:00,34.16,34.28,33.94,33.94,58794.0,34.16,34.28,33.94,33.94,58794.0
2016-02-05 11:00:00,33.96,33.97,33.78,33.8,35360.0,33.96,33.97,33.78,33.8,35360.0
2016-02-05 11:05:00,33.79,33.79,33.55,33.57,69442.0,33.79,33.79,33.55,33.57,69442.0
2016-02-05 11:10:00,33.56,33.57,33.5,33.53,24012.0,33.56,33.57,33.5,33.53,24012.0
2016-02-05 11:15:00,33.51,33.58,33.46,33.46,21575.0,33.51,33.58,33.46,33.46,21575.0
2016-02-05 11:20:00,33.46,33.47,33.3,33.31,16956.0,33.46,33.47,33.3,33.31,16956.0
2016-02-05 11:25:00,33.3,33.53,33.27,33.5,36707.0,33.3,33.53,33.27,33.5,36707.0
2016-02-05 11:30:00,33.49,33.52,33.37,33.43,40406.0,33.49,33.52,33.37,33.43,40406.0
2016-02-05 11:35:00,33.41,33.57,33.39,33.55,43234.0,33.41,33.57,33.39,33.55,43234.0
2016-02-05 11:40:00,33.54,33.74,33.53,33.66,86542.0,33.54,33.74,33.53,33.66,86542.0
2016-02-05 11:45:00,33.66,33.69,33.53,33.57,28458.0,33.66,33.69,33.53,33.57,28458.0
2016-02-05 11:50:00,33.55,33.58,33.45,33.49,27481.0,33.55,33.58,33.45,33.49,27481.0
2016-02-05 11:55:00,33.48,33.48,33.37,33.37,22047.0,33.48,33.48,33.37,33.37,22047.0
2016-02-05 12:00:00,33.36,33.49,33.35,33.44,27806.0,33.36,33.49,33.35,33.44,27806.0
2016-02-05 12:05:00,33.44,33.48,33.35,33.4,17991.0,33.44,33.48,33.35,33.4,17991.0
2016-02-05 12:10:00,33.38,33.41,33.27,33.3,15428.0,33.38,33.41,33.27,33.3,15428.0
2016-02-05 12:15:00,33.29,33.29,33.09,33.2,53434.0,33.29,33.29,33.09,33.2,53434.0
2016-02-05 12:20:00,33.23,33.33,33.21,33.29,24515.0,33.23,33.33,33.21,33.29,24515.0
2016-02-05 12:25:00,33.27,33.31,33.18,33.18,17507.0,33.27,33.31,33.18,33.18,17507.0
2016-02-05 12:30:00,33.18,33.22,33.09,33.09,18990.0,33.18,33.22,33.09,33.09,18990.0
2016-02-05 12:35:00,33.09,33.13,33.05,33.13,32536.0,33.09,33.13,33.05,33.13,32536.0
2016-02-05 12:40:00,33.11,33.26,33.08,33.26,19095.0,33.11,33.26,33.08,33.26,19095.0
2016-02-05 12:45:00,33.27,33.32,33.18,33.18,60044.0,33.27,33.32,33.18,33.18,60044.0
2016-02-05 12:50:00,33.17,33.2,33.09,33.09,22795.0,33.17,33.2,33.09,33.09,22795.0
2016-02-05 12:55:00,33.09,33.17,33.07,33.17,15692.0,33.09,33.17,33.07,33.17,15692.0
2016-02-05 13:00:00,33.17,33.25,33.13,33.14,27584.0,33.17,33.25,33.13,33.14,27584.0
2016-02-05 13:05:00,33.13,33.22,33.11,33.22,9929.0,33.13,33.22,33.11,33.22,9929.0
2016-02-05 13:10:00,33.22,33.23,33.12,33.13,14342.0,33.22,33.23,33.12,33.13,14342.0
2016-02-05 13:15:00,33.13,33.19,33.09,33.17,19200.0,33.13,33.19,33.09,33.17,19200.0
2016-02-05 13:20:00,33.16,33.27,33.11,33.27,15923.0,33.16,33.27,33.11,33.27,15923.0
2016-02-05 13:25:00,33.29,33.45,33.29,33.42,18544.0,33.29,33.45,33.29,33.42,18544.0
2016-02-05 13:30:00,33.41,33.41,33.23,33.24,25279.0,33.41,33.41,33.23,33.24,25279.0
2016-02-05 13:35:00,33.24,33.27,33.17,33.19,18764.0,33.24,33.27,33.17,33.19,18764.0
2016-02-05 13:40:00,33.19,33.19,33.04,33.08,28950.0,33.19,33.19,33.04,33.08,28950.0
2016-02-05 13:45:00,33.09,33.12,33.01,33.04,23405.0,33.09,33.12,33.01,33.04,23405.0
2016-02-05 13:50:00,33.04,33.05,32.99,33.05,14392.0,33.04,33.05,32.99,33.05,14392.0
2016-02-05 13:55:00,33.05,33.1,33.04,33.08,27791.0,33.05,33.1,33.04,33.08,27791.0
2016-02-05 14:00:00,33.07,33.15,33.06,33.15,21239.0,33.07,33.15,33.06,33.15,21239.0
2016-02-05 14:05:00,33.17,33.22,33.15,33.22,22469.0,33.17,33.22,33.15,33.22,22469.0
2016-02-05 14:10:00,33.21,33.21,33.07,33.07,29070.0,33.21,33.21,33.07,33.07,29070.0
2016-02-05 14:15:00,33.08,33.1,33.04,33.08,23036.0,33.08,33.1,33.04,33.08,23036.0
2016-02-05 14:20:00,33.08,33.33,33.03,33.33,43666.0,33.08,33.33,33.03,33.33,43666.0
2016-02-05 14:25:00,33.37,33.38,33.26,33.32,42297.0,33.37,33.38,33.26,33.32,42297.0
2016-02-05 14:30:00,33.33,33.46,33.33,33.44,23544.0,33.33,33.46,33.33,33.44,23544.0
2016-02-05 14:35:00,33.44,33.49,33.34,33.44,23021.0,33.44,33.49,33.34,33.44,23021.0
2016-02-05 14:40:00,33.43,33.44,33.34,33.38,24716.0,33.43,33.44,33.34,33.38,24716.0
2016-02-05 14:45:00,33.4,33.49,33.35,33.48,31629.0,33.4,33.49,33.35,33.48,31629.0
2016-02-05 14:50:00,33.47,33.47,33.37,33.37,27558.0,33.47,33.47,33.37,33.37,27558.0
2016-02-05 14:55:00,33.37,33.41,33.32,33.39,30281.0,33.37,33.41,33.32,33.39,30281.0
2016-02-05 15:00:00,33.4,33.44,33.29,33.31,37238.0,33.4,33.44,33.29,33.31,37238.0
2016-02-05 15:05:00,33.3,33.4,33.3,33.4,21286.0,33.3,33.4,33.3,33.4,21286.0
2016-02-05 15:10:00,33.4,33.5,33.4,33.48,35445.0,33.4,33.5,33.4,33.48,35445.0
2016-02-05 15:15:00,33.49,33.51,33.41,33.48,74135.0,33.49,33.51,33.41,33.48,74135.0
2016-02-05 15:20:00,33.48,33.56,33.47,33.54,34695.0,33.48,33.56,33.47,33.54,34695.0
2016-02-05 15:25:00,33.55,33.55,33.45,33.45,41416.0,33.55,33.55,33.45,33.45,41416.0
2016-02-05 15:30:00,33.45,33.46,33.35,33.38,54122.0,33.45,33.46,33.35,33.38,54122.0
2016-02-05 15:35:00,33.39,33.42,33.3,33.3,51797.0,33.39,33.42,33.3,33.3,51797.0
2016-02-05 15:40:00,33.3,33.3,33.23,33.24,87878.0,33.3,33.3,33.23,33.24,87878.0
2016-02-05 15:45:00,33.24,33.26,33.15,33.16,101840.0,33.24,33.26,33.15,33.16,101840.0
2016-02-05 15:50:00,33.16,33.26,33.09,33.2,198151.0,33.16,33.26,33.09,33.2,198151.0
2016-02-05 15:55:00,33.21,33.44,33.2,33.39,234150.0,33.21,33.44,33.2,33.39,234150.0
2016-02-08 09:30:00,32.89,32.94,32.19,32.22,30748.0,32.89,32.94,32.19,32.22,30748.0
2016-02-08 09:35:00,32.26,32.55,32.26,32.49,33525.0,32.26,32.55,32.26,32.49,33525.0
2016-02-08 09:40:00,32.49,32.7,32.37,32.58,41757.0,32.49,32.7,32.37,32.58,41757.0
2016-02-08 09:45:00,32.58,32.58,32.29,32.33,19425.0,32.58,32.58,32.29,32.33,19425.0
2016-02-08 09:50:00,32.33,32.34,32.05,32.17,45656.0,32.33,32.34,32.05,32.17,45656.0
2016-02-08 09:55:00,32.18,32.37,32.06,32.08,30299.0,32.18,32.37,32.06,32.08,30299.0
2016-02-08 10:00:00,32.09,32.31,32.03,32.31,20683.0,32.09,32.31,32.03,32.31,20683.0
2016-02-08 10:05:00,32.32,32.43,32.18,32.24,18829.0,32.32,32.43,32.18,32.24,18829.0
2016-02-08 10:10:00,32.24,32.28,32.08,32.16,51700.0,32.24,32.28,32.08,32.16,51700.0
2016-02-08 10:15:00,32.17,32.19,31.96,32.0,21594.0,32.17,32.19,31.96,32.0,21594.0
2016-02-08 10:20:00,31.97,32.06,31.92,31.92,20489.0,31.97,32.06,31.92,31.92,20489.0
2016-02-08 10:25:00,31.96,32.04,31.88,32.04,21774.0,31.96,32.04,31.88,32.04,21774.0
2016-02-08 10:30:00,32.04,32.05,31.92,32.02,40800.0,32.04,32.05,31.92,32.02,40800.0
2016-02-08 10:35:00,32.03,32.3,32.0,32.3,41713.0,32.03,32.3,32.0,32.3,41713.0
2016-02-08 10:40:00,32.29,32.32,32.25,32.3,55566.0,32.29,32.32,32.25,32.3,55566.0
2016-02-08 10:45:00,32.3,32.37,32.18,32.18,38962.0,32.3,32.37,32.18,32.18,38962.0
2016-02-08 10:50:00,32.2,32.21,32.06,32.16,29583.0,32.2,32.21,32.06,32.16,29583.0
2016-02-08 10:55:00,32.16,32.17,32.04,32.06,16523.0,32.16,32.17,32.04,32.06,16523.0
2016-02-08 11:00:00,32.09,32.17,32.05,32.05,10908.0,32.09,32.17,32.05,32.05,10908.0
2016-02-08 11:05:00,32.05,32.06,31.86,31.9,38310.0,32.05,32.06,31.86,31.9,38310.0
2016-02-08 11:10:00,31.91,31.97,31.66,31.76,44575.0,31.91,31.97,31.66,31.76,44575.0
2016-02-08 11:15:00,31.76,31.94,31.76,31.91,30810.0,31.76,31.94,31.76,31.91,30810.0
2016-02-08 11:20:00,31.91,32.03,31.88,32.03,16299.0,31.91,32.03,31.88,32.03,16299.0
2016-02-08 11:25:00,32.03,32.12,32.02,32.1,22692.0,32.03,32.12,32.02,32.1,22692.0
2016-02-08 11:30:00,32.09,32.1,31.93,32.07,24819.0,32.09,32.1,31.93,32.07,24819.0
2016-02-08 11:35:00,32.09,32.24,32.09,32.24,15117.0,32.09,32.24,32.09,32.24,15117.0
2016-02-08 11:40:00,32.23,32.42,32.22,32.28,18244.0,32.23,32.42,32.22,32.28,18244.0
2016-02-08 11:45:00,32.26,32.42,32.25,32.4,17050.0,32.26,32.42,32.25,32.4,17050.0
2016-02-08 11:50:00,32.4,32.48,32.36,32.42,18047.0,32.4,32.48,32.36,32.42,18047.0
2016-02-08 11:55:00,32.41,32.64,32.4,32.64,12711.0,32.41,32.64,32.4,32.64,12711.0
2016-02-08 12:00:00,32.66,32.66,32.49,32.59,25114.0,32.66,32.66,32.49,32.59,25114.0
2016-02-08 12:05:00,32.58,32.74,32.57,32.7,24525.0,32.58,32.74,32.57,32.7,24525.0
2016-02-08 12:10:00,32.7,32.86,32.69,32.86,21760.0,32.7,32.86,32.69,32.86,21760.0
2016-02-08 12:15:00,32.88,32.97,32.78,32.97,21279.0,32.88,32.97,32.78,32.97,21279.0
2016-02-08 12:20:00,32.98,33.11,32.92,33.11,30735.0,32.98,33.11,32.92,33.11,30735.0
2016-02-08 12:25:00,33.12,33.12,33.01,33.01,34639.0,33.12,33.12,33.01,33.01,34639.0
2016-02-08 12:30:00,33.04,33.23,33.04,33.23,42654.0,33.04,33.23,33.04,33.23,42654.0
2016-02-08 12:35:00,33.21,33.31,33.16,33.17,82525.0,33.21,33.31,33.16,33.17,82525.0
2016-02-08 12:40:00,33.18,33.35,33.17,33.35,27527.0,33.18,33.35,33.17,33.35,27527.0
2016-02-08 12:45:00,33.35,33.41,33.33,33.41,50001.0,33.35,33.41,33.33,33.41,50001.0
2016-02-08 12:50:00,33.42,33.44,33.37,33.37,24701.0,33.42,33.44,33.37,33.37,24701.0
2016-02-08 12:55:00,33.35,33.36,33.24,33.28,23750.0,33.35,33.36,33.24,33.28,23750.0
2016-02-08 13:00:00,33.27,33.31,33.15,33.25,23303.0,33.27,33.31,33.15,33.25,23303.0
2016-02-08 13:05:00,33.25,33.31,33.16,33.31,18689.0,33.25,33.31,33.16,33.31,18689.0
2016-02-08 13:10:00,33.32,33.32,33.23,33.31,11201.0,33.32,33.32,33.23,33.31,11201.0
2016-02-08 13:15:00,33.29,33.29,33.09,33.12,19478.0,33.29,33.29,33.09,33.12,19478.0
2016-02-08 13:20:00,33.14,33.18,32.94,32.95,22865.0,33.14,33.18,32.94,32.95,22865.0
2016-02-08 13:25:00,32.96,33.03,32.9,33.0,21722.0,32.96,33.03,32.9,33.0,21722.0
2016-02-08 13:30:00,32.99,33.0,32.91,32.97,9629.0,32.99,33.0,32.91,32.97,9629.0
2016-02-08 13:35:00,32.97,32.97,32.8,32.82,13129.0,32.97,32.97,32.8,32.82,13129.0
2016-02-08 13:40:00,32.83,32.88,32.78,32.83,8311.0,32.83,32.88,32.78,32.83,8311.0
2016-02-08 13:45:00,32.84,32.9,32.81,32.81,9750.0,32.84,32.9,32.81,32.81,9750.0
2016-02-08 13:50:00,32.8,32.85,32.78,32.8,11699.0,32.8,32.85,32.78,32.8,11699.0
2016-02-08 13:55:00,32.8,32.82,32.76,32.78,13638.0,32.8,32.82,32.76,32.78,13638.0
2016-02-08 14:00:00,32.78,32.94,32.78,32.92,26693.0,32.78,32.94,32.78,32.92,26693.0
2016-02-08 14:05:00,32.92,32.98,32.87,32.93,17823.0,32.92,32.98,32.87,32.93,17823.0
2016-02-08 14:10:00,32.93,32.98,32.82,32.86,17513.0,32.93,32.98,32.82,32.86,17513.0
2016-02-08 14:15:00,32.85,32.95,32.84,32.85,26554.0,32.85,32.95,32.84,32.85,26554.0
2016-02-08 14:20:00,32.84,32.92,32.84,32.86,51246.0,32.84,32.92,32.84,32.86,51246.0
2016-02-08 14:25:00,32.86,33.1,32.86,33.09,13010.0,32.86,33.1,32.86,33.09,13010.0
2016-02-08 14:30:00,33.1,33.1,32.84,32.91,31921.0,33.1,33.1,32.84,32.91,31921.0
2016-02-08 14:35:00,32.92,33.06,32.86,32.93,24341.0,32.92,33.06,32.86,32.93,24341.0
2016-02-08 14:40:00,32.95,33.16,32.94,33.11,46703.0,32.95,33.16,32.94,33.11,46703.0
2016-02-08 14:45:00,33.13,33.22,33.13,33.17,26223.0,33.13,33.22,33.13,33.17,26223.0
2016-02-08 14:50:00,33.16,33.18,33.1,33.15,31953.0,33.16,33.18,33.1,33.15,31953.0
2016-02-08 14:55:00,33.16,33.19,33.09,33.1,30580.0,33.16,33.19,33.09,33.1,30580.0
2016-02-08 15:00:00,33.1,33.14,33.07,33.1,31817.0,33.1,33.14,33.07,33.1,31817.0
2016-02-08 15:05:00,33.1,33.17,33.06,33.06,39918.0,33.1,33.17,33.06,33.06,39918.0
2016-02-08 15:10:00,33.06,33.3,33.05,33.29,26125.0,33.06,33.3,33.05,33.29,26125.0
2016-02-08 15:15:00,33.31,33.38,33.24,33.38,42520.0,33.31,33.38,33.24,33.38,42520.0
2016-02-08 15:20:00,33.38,33.39,33.29,33.29,110332.0,33.38,33.39,33.29,33.29,110332.0
2016-02-08 15:25:00,33.3,33.42,33.27,33.41,47740.0,33.3,33.42,33.27,33.41,47740.0
2016-02-08 15:30:00,33.41,33.41,33.32,33.39,75295.0,33.41,33.41,33.32,33.39,75295.0
2016-02-08 15:35:00,33.39,33.4,33.32,33.36,82093.0,33.39,33.4,33.32,33.36,82093.0
2016-02-08 15:40:00,33.35,33.57,33.33,33.56,95657.0,33.35,33.57,33.33,33.56,95657.0
2016-02-08 15:45:00,33.55,33.73,33.51,33.7,66514.0,33.55,33.73,33.51,33.7,66514.0
2016-02-08 15:50:00,33.7,33.72,33.61,33.69,81064.0,33.7,33.72,33.61,33.69,81064.0
2016-02-08 15:55:00,33.68,33.7,33.51,33.63,250461.0,33.68,33.7,33.51,33.63,250461.0
2016-02-09 09:30:00,33.27,33.35,33.16,33.33,6570.0,33.27,33.35,33.16,33.33,6570.0
2016-02-09 09:35:00,33.38,33.75,33.38,33.71,12713.0,33.38,33.75,33.38,33.71,12713.0
2016-02-09 09:40:00,33.72,34.07,33.69,34.07,13668.0,33.72,34.07,33.69,34.07,13668.0
2016-02-09 09:45:00,34.08,34.42,34.08,34.41,19116.0,34.08,34.42,34.08,34.41,19116.0
2016-02-09 09:50:00,34.45,34.7,34.25,34.67,15401.0,34.45,34.7,34.25,34.67,15401.0
2016-02-09 09:55:00,34.68,34.69,34.31,34.45,21479.0,34.68,34.69,34.31,34.45,21479.0
2016-02-09 10:00:00,34.49,34.55,34.41,34.48,24681.0,34.49,34.55,34.41,34.48,24681.0
2016-02-09 10:05:00,34.51,34.84,34.45,34.8,38551.0,34.51,34.84,34.45,34.8,38551.0
2016-02-09 10:10:00,34.76,34.81,34.63,34.67,38438.0,34.76,34.81,34.63,34.67,38438.0
2016-02-09 10:15:00,34.66,34.67,34.41,34.67,42412.0,34.66,34.67,34.41,34.67,42412.0
2016-02-09 10:20:00,34.66,34.79,34.66,34.79,33626.0,34.66,34.79,34.66,34.79,33626.0
2016-02-09 10:25:00,34.76,34.76,34.43,34.48,24583.0,34.76,34.76,34.43,34.48,24583.0
2016-02-09 10:30:00,34.46,34.49,34.24,34.37,39808.0,34.46,34.49,34.24,34.37,39808.0
2016-02-09 10:35:00,34.37,34.39,34.29,34.31,10730.0,34.37,34.39,34.29,34.31,10730.0
2016-02-09 10:40:00,34.33,34.34,34.26,34.27,22394.0,34.33,34.34,34.26,34.27,22394.0
2016-02-09 10:45:00,34.26,34.29,34.22,34.25,15245.0,34.26,34.29,34.22,34.25,15245.0
2016-02-09 10:50:00,34.23,34.24,34.06,34.09,32200.0,34.23,34.24,34.06,34.09,32200.0
2016-02-09 10:55:00,34.09,34.17,34.01,34.01,12000.0,34.09,34.17,34.01,34.01,12000.0
2016-02-09 11:00:00,34.03,34.22,34.03,34.13,17032.0,34.03,34.22,34.03,34.13,17032.0
2016-02-09 11:05:00,34.12,34.18,34.1,34.14,14750.0,34.12,34.18,34.1,34.14,14750.0
2016-02-09 11:10:00,34.16,34.52,34.16,34.45,23238.0,34.16,34.52,34.16,34.45,23238.0
2016-02-09 11:15:00,34.45,34.51,34.32,34.47,49332.0,34.45,34.51,34.32,34.47,49332.0
2016-02-09 11:20:00,34.51,34.85,34.49,34.85,21726.0,34.51,34.85,34.49,34.85,21726.0
2016-02-09 11:25:00,34.83,34.96,34.76,34.96,26375.0,34.83,34.96,34.76,34.96,26375.0
2016-02-09 11:30:00,34.92,34.98,34.79,34.84,22725.0,34.92,34.98,34.79,34.84,22725.0
2016-02-09 11:35:00,34.87,34.88,34.72,34.74,22020.0,34.87,34.88,34.72,34.74,22020.0
2016-02-09 11:40:00,34.75,34.96,34.75,34.95,13100.0,34.75,34.96,34.75,34.95,13100.0
2016-02-09 11:45:00,34.96,35.03,34.65,34.65,107256.0,34.96,35.03,34.65,34.65,107256.0
2016-02-09 11:50:00,34.65,34.68,34.6,34.64,16112.0,34.65,34.68,34.6,34.64,16112.0
2016-02-09 11:55:00,34.64,34.85,34.64,34.76,8425.0,34.64,34.85,34.64,34.76,8425.0
2016-02-09 12:00:00,34.79,34.84,34.72,34.73,12840.0,34.79,34.84,34.72,34.73,12840.0
2016-02-09 12:05:00,34.72,34.87,34.65,34.86,13126.0,34.72,34.87,34.65,34.86,13126.0
2016-02-09 12:10:00,34.9,34.97,34.86,34.87,8617.0,34.9,34.97,34.86,34.87,8617.0
2016-02-09 12:15:00,34.86,34.89,34.83,34.86,10712.0,34.86,34.89,34.83,34.86,10712.0
2016-02-09 12:20:00,34.86,34.88,34.79,34.82,12990.0,34.86,34.88,34.79,34.82,12990.0
2016-02-09 12:25:00,34.82,34.86,34.72,34.76,12900.0,34.82,34.86,34.72,34.76,12900.0
2016-02-09 12:30:00,34.74,34.79,34.72,34.72,13610.0,34.74,34.79,34.72,34.72,13610.0
2016-02-09 12:35:00,34.71,34.78,34.69,34.69,9335.0,34.71,34.78,34.69,34.69,9335.0
2016-02-09 12:40:00,34.71,34.71,34.55,34.55,7305.0,34.71,34.71,34.55,34.55,7305.0
2016-02-09 12:45:00,34.56,34.56,34.42,34.45,23940.0,34.56,34.56,34.42,34.45,23940.0
2016-02-09 12:50:00,34.46,34.47,34.35,34.35,50734.0,34.46,34.47,34.35,34.35,50734.0
2016-02-09 12:55:00,34.36,34.43,34.35,34.42,22424.0,34.36,34.43,34.35,34.42,22424.0
2016-02-09 13:00:00,34.4,34.44,34.35,34.39,49372.0,34.4,34.44,34.35,34.39,49372.0
2016-02-09 13:05:00,34.4,34.46,34.36,34.36,21300.0,34.4,34.46,34.36,34.36,21300.0
2016-02-09 13:10:00,34.38,34.38,34.28,34.28,17200.0,34.38,34.38,34.28,34.28,17200.0
2016-02-09 13:15:00,34.27,34.36,34.23,34.33,23586.0,34.27,34.36,34.23,34.33,23586.0
2016-02-09 13:20:00,34.35,34.5,34.32,34.41,20470.0,34.35,34.5,34.32,34.41,20470.0
2016-02-09 13:25:00,34.42,34.42,34.31,34.32,19909.0,34.42,34.42,34.31,34.32,19909.0
2016-02-09 13:30:00,34.34,34.42,34.32,34.37,14397.0,34.34,34.42,34.32,34.37,14397.0
2016-02-09 13:35:00,34.36,34.36,34.21,34.27,6000.0,34.36,34.36,34.21,34.27,6000.0
2016-02-09 13:40:00,34.27,34.33,34.21,34.33,17239.0,34.27,34.33,34.21,34.33,17239.0
2016-02-09 13:45:00,34.36,34.37,34.2,34.23,15775.0,34.36,34.37,34.2,34.23,15775.0
2016-02-09 13:50:00,34.23,34.24,34.14,34.23,6800.0,34.23,34.24,34.14,34.23,6800.0
2016-02-09 13:55:00,34.25,34.41,34.25,34.38,13830.0,34.25,34.41,34.25,34.38,13830.0
2016-02-09 14:00:00,34.39,34.56,34.39,34.51,26275.0,34.39,34.56,34.39,34.51,26275.0
2016-02-09 14:05:00,34.49,34.78,34.49,34.77,25300.0,34.49,34.78,34.49,34.77,25300.0
2016-02-09 14:10:00,34.79,34.82,34.72,34.77,20425.0,34.79,34.82,34.72,34.77,20425.0
2016-02-09 14:15:00,34.78,34.86,34.76,34.85,32773.0,34.78,34.86,34.76,34.85,32773.0
2016-02-09 14:20:00,34.85,34.88,34.73,34.74,23368.0,34.85,34.88,34.73,34.74,23368.0
2016-02-09 14:25:00,34.76,34.81,34.67,34.67,26266.0,34.76,34.81,34.67,34.67,26266.0
2016-02-09 14:30:00,34.68,34.79,34.68,34.75,15221.0,34.68,34.79,34.68,34.75,15221.0
2016-02-09 14:35:00,34.77,34.98,34.76,34.96,20966.0,34.77,34.98,34.76,34.96,20966.0
2016-02-09 14:40:00,34.94,35.08,34.92,35.06,23257.0,34.94,35.08,34.92,35.06,23257.0
2016-02-09 14:45:00,35.08,35.08,34.85,34.85,22415.0,35.08,35.08,34.85,34.85,22415.0
2016-02-09 14:50:00,34.85,35.19,34.83,35.09,86654.0,34.85,35.19,34.83,35.09,86654.0
2016-02-09 14:55:00,35.09,35.1,34.98,35.07,39265.0,35.09,35.1,34.98,35.07,39265.0
2016-02-09 15:00:00,35.08,35.1,34.98,35.04,60032.0,35.08,35.1,34.98,35.04,60032.0
2016-02-09 15:05:00,35.04,35.15,35.02,35.02,85423.0,35.04,35.15,35.02,35.02,85423.0
2016-02-09 15:10:00,35.02,35.12,34.98,35.05,23540.0,35.02,35.12,34.98,35.05,23540.0
2016-02-09 15:15:00,35.05,35.11,34.94,34.94,30200.0,35.05,35.11,34.94,34.94,30200.0
2016-02-09 15:20:00,34.93,34.97,34.75,34.77,323450.0,34.93,34.97,34.75,34.77,323450.0
2016-02-09 15:25:00,34.76,34.76,34.56,34.7,327433.0,34.76,34.76,34.56,34.7,327433.0
2016-02-09 15:30:00,34.7,34.79,34.63,34.68,30556.0,34.7,34.79,34.63,34.68,30556.0
2016-02-09 15:35:00,34.69,34.77,34.58,34.62,166260.0,34.69,34.77,34.58,34.62,166260.0
2016-02-09 15:40:00,34.62,34.62,34.33,34.47,80655.0,34.62,34.62,34.33,34.47,80655.0
2016-02-09 15:45:00,34.46,34.5,34.39,34.44,32970.0,34.46,34.5,34.39,34.44,32970.0
2016-02-09 15:50:00,34.44,34.51,34.43,34.46,50050.0,34.44,34.51,34.43,34.46,50050.0
2016-02-09 15:55:00,34.46,34.55,34.45,34.51,80433.0,34.46,34.55,34.45,34.51,80433.0
2016-02-10 09:30:00,34.79,34.89,34.68,34.89,9479.0,34.79,34.89,34.68,34.89,9479.0
2016-02-10 09:35:00,34.89,35.12,34.88,35.12,5265.0,34.89,35.12,34.88,35.12,5265.0
2016-02-10 09:40:00,35.18,35.25,34.88,34.88,5500.0,35.18,35.25,34.88,34.88,5500.0
2016-02-10 09:45:00,34.78,34.94,34.78,34.94,12800.0,34.78,34.94,34.78,34.94,12800.0
2016-02-10 09:50:00,34.97,35.09,34.97,35.09,21039.0,34.97,35.09,34.97,35.09,21039.0
2016-02-10 09:55:00,35.06,35.3,35.06,35.3,6813.0,35.06,35.3,35.06,35.3,6813.0
2016-02-10 10:00:00,35.28,35.28,35.11,35.15,19092.0,35.28,35.28,35.11,35.15,19092.0
2016-02-10 10:05:00,35.17,35.18,34.84,34.98,11545.0,35.17,35.18,34.84,34.98,11545.0
2016-02-10 10:10:00,35.02,35.2,35.02,35.13,18991.0,35.02,35.2,35.02,35.13,18991.0
2016-02-10 10:15:00,35.13,35.3,35.1,35.27,19731.0,35.13,35.3,35.1,35.27,19731.0
2016-02-10 10:20:00,35.3,35.36,35.2,35.2,13638.0,35.3,35.36,35.2,35.2,13638.0
2016-02-10 10:25:00,35.17,35.26,35.04,35.08,10174.0,35.17,35.26,35.04,35.08,10174.0
2016-02-10 10:30:00,35.09,35.36,35.09,35.34,11266.0,35.09,35.36,35.09,35.34,11266.0
2016-02-10 10:35:00,35.35,35.36,35.04,35.04,8516.0,35.35,35.36,35.04,35.04,8516.0
2016-02-10 10:40:00,34.99,35.02,34.8,34.8,6299.0,34.99,35.02,34.8,34.8,6299.0
2016-02-10 10:45:00,34.77,34.9,34.7,34.9,10713.0,34.77,34.9,34.7,34.9,10713.0
2016-02-10 10:50:00,34.89,34.9,34.66,34.7,9100.0,34.89,34.9,34.66,34.7,9100.0
2016-02-10 10:55:00,34.68,34.68,34.55,34.6,9557.0,34.68,34.68,34.55,34.6,9557.0
2016-02-10 11:00:00,34.61,34.7,34.57,34.65,13050.0,34.61,34.7,34.57,34.65,13050.0
2016-02-10 11:05:00,34.66,34.66,34.44,34.52,13280.0,34.66,34.66,34.44,34.52,13280.0
2016-02-10 11:10:00,34.55,34.6,34.41,34.59,5403.0,34.55,34.6,34.41,34.59,5403.0
2016-02-10 11:15:00,34.59,34.75,34.55,34.74,9149.0,34.59,34.75,34.55,34.74,9149.0
2016-02-10 11:20:00,34.71,34.84,34.67,34.84,9556.0,34.71,34.84,34.67,34.84,9556.0
2016-02-10 11:25:00,34.83,34.83,34.5,34.5,8710.0,34.83,34.83,34.5,34.5,8710.0
2016-02-10 11:30:00,34.53,34.55,34.47,34.48,35638.0,34.53,34.55,34.47,34.48,35638.0
2016-02-10 11:35:00,34.51,34.51,34.37,34.4,13500.0,34.51,34.51,34.37,34.4,13500.0
2016-02-10 11:40:00,34.36,34.5,34.29,34.5,11732.0,34.36,34.5,34.29,34.5,11732.0
2016-02-10 11:45:00,34.51,34.67,34.51,34.67,11000.0,34.51,34.67,34.51,34.67,11000.0
2016-02-10 11:50:00,34.65,34.71,34.63,34.63,5250.0,34.65,34.71,34.63,34.63,5250.0
2016-02-10 11:55:00,34.65,34.69,34.53,34.53,13127.0,34.65,34.69,34.53,34.53,13127.0
2016-02-10 12:00:00,34.58,34.61,34.53,34.54,7653.0,34.58,34.61,34.53,34.54,7653.0
2016-02-10 12:05:00,34.54,34.61,34.5,34.59,32859.0,34.54,34.61,34.5,34.59,32859.0
2016-02-10 12:10:00,34.59,34.64,34.57,34.59,17946.0,34.59,34.64,34.57,34.59,17946.0
2016-02-10 12:15:00,34.58,34.61,34.52,34.61,4935.0,34.58,34.61,34.52,34.61,4935.0
2016-02-10 12:20:00,34.6,34.74,34.6,34.72,4550.0,34.6,34.74,34.6,34.72,4550.0
2016-02-10 12:25:00,34.72,34.79,34.66,34.78,14819.0,34.72,34.79,34.66,34.78,14819.0
2016-02-10 12:30:00,34.77,34.83,34.72,34.72,3100.0,34.77,34.83,34.72,34.72,3100.0
2016-02-10 12:35:00,34.7,34.85,34.7,34.83,18500.0,34.7,34.85,34.7,34.83,18500.0
2016-02-10 12:40:00,34.84,34.85,34.77,34.77,1840.0,34.84,34.85,34.77,34.77,1840.0
2016-02-10 12:45:00,34.76,34.76,34.7,34.73,6577.0,34.76,34.76,34.7,34.73,6577.0
2016-02-10 12:50:00,34.76,34.81,34.75,34.81,7300.0,34.76,34.81,34.75,34.81,7300.0
2016-02-10 12:55:00,34.81,34.86,34.72,34.86,7650.0,34.81,34.86,34.72,34.86,7650.0
2016-02-10 13:00:00,34.87,34.89,34.81,34.89,8461.0,34.87,34.89,34.81,34.89,8461.0
2016-02-10 13:05:00,34.9,34.9,34.78,34.78,14025.0,34.9,34.9,34.78,34.78,14025.0
2016-02-10 13:10:00,34.74,34.79,34.71,34.71,3600.0,34.74,34.79,34.71,34.71,3600.0
2016-02-10 13:15:00,34.73,34.75,34.72,34.74,3327.0,34.73,34.75,34.72,34.74,3327.0
2016-02-10 13:20:00,34.76,34.82,34.75,34.76,3800.0,34.76,34.82,34.75,34.76,3800.0
2016-02-10 13:25:00,34.75,34.76,34.65,34.65,5700.0,34.75,34.76,34.65,34.65,5700.0
2016-02-10 13:30:00,34.67,34.68,34.58,34.58,3800.0,34.67,34.68,34.58,34.58,3800.0
2016-02-10 13:35:00,34.6,34.66,34.6,34.63,2800.0,34.6,34.66,34.6,34.63,2800.0
2016-02-10 13:40:00,34.64,34.76,34.64,34.76,5100.0,34.64,34.76,34.64,34.76,5100.0
2016-02-10 13:45:00,34.76,34.76,34.7,34.7,5641.0,34.76,34.76,34.7,34.7,5641.0
2016-02-10 13:50:00,34.69,34.7,34.61,34.61,12055.0,34.69,34.7,34.61,34.61,12055.0
2016-02-10 13:55:00,34.59,34.63,34.59,34.63,2570.0,34.59,34.63,34.59,34.63,2570.0
2016-02-10 14:00:00,34.65,34.73,34.65,34.69,5114.0,34.65,34.73,34.65,34.69,5114.0
2016-02-10 14:05:00,34.71,34.81,34.71,34.76,4723.0,34.71,34.81,34.71,34.76,4723.0
2016-02-10 14:10:00,34.77,34.82,34.74,34.76,6908.0,34.77,34.82,34.74,34.76,6908.0
2016-02-10 14:15:00,34.77,34.79,34.71,34.76,7025.0,34.77,34.79,34.71,34.76,7025.0
2016-02-10 14:20:00,34.75,34.76,34.64,34.65,9728.0,34.75,34.76,34.64,34.65,9728.0
2016-02-10 14:25:00,34.63,34.63,34.55,34.59,8795.0,34.63,34.63,34.55,34.59,8795.0
2016-02-10 14:30:00,34.57,34.68,34.56,34.57,11202.0,34.57,34.68,34.56,34.57,11202.0
2016-02-10 14:35:00,34.55,34.59,34.5,34.5,5680.0,34.55,34.59,34.5,34.5,5680.0
2016-02-10 14:40:00,34.48,34.48,34.42,34.46,5619.0,34.48,34.48,34.42,34.46,5619.0
2016-02-10 14:45:00,34.47,34.5,34.42,34.44,8650.0,34.47,34.5,34.42,34.44,8650.0
2016-02-10 14:50:00,34.42,34.46,34.4,34.45,8250.0,34.42,34.46,34.4,34.45,8250.0
2016-02-10 14:55:00,34.44,34.52,34.44,34.51,12200.0,34.44,34.52,34.44,34.51,12200.0
2016-02-10 15:00:00,34.51,34.71,34.5,34.7,13039.0,34.51,34.71,34.5,34.7,13039.0
2016-02-10 15:05:00,34.73,34.77,34.63,34.69,10900.0,34.73,34.77,34.63,34.69,10900.0
2016-02-10 15:10:00,34.66,34.72,34.57,34.57,15362.0,34.66,34.72,34.57,34.57,15362.0
2016-02-10 15:15:00,34.58,34.6,34.45,34.46,35383.0,34.58,34.6,34.45,34.46,35383.0
2016-02-10 15:20:00,34.46,34.59,34.46,34.58,14592.0,34.46,34.59,34.46,34.58,14592.0
2016-02-10 15:25:00,34.59,34.64,34.46,34.51,11250.0,34.59,34.64,34.46,34.51,11250.0
2016-02-10 15:30:00,34.52,34.56,34.46,34.56,28961.0,34.52,34.56,34.46,34.56,28961.0
2016-02-10 15:35:00,34.54,34.55,34.46,34.48,28483.0,34.54,34.55,34.46,34.48,28483.0
2016-02-10 15:40:00,34.46,34.49,34.4,34.48,19376.0,34.46,34.49,34.4,34.48,19376.0
2016-02-10 15:45:00,34.48,34.55,34.45,34.51,26062.0,34.48,34.55,34.45,34.51,26062.0
2016-02-10 15:50:00,34.54,34.54,34.43,34.47,41706.0,34.54,34.54,34.43,34.47,41706.0
2016-02-10 15:55:00,34.47,34.51,34.45,34.47,55049.0,34.47,34.51,34.45,34.47,55049.0
2016-02-11 09:30:00,33.84,34.21,33.42,34.21,7504.0,33.84,34.21,33.42,34.21,7504.0
2016-02-11 09:35:00,34.2,34.59,34.18,34.46,11857.0,34.2,34.59,34.18,34.46,11857.0
2016-02-11 09:40:00,34.48,34.48,34.36,34.4,3700.0,34.48,34.48,34.36,34.4,3700.0
2016-02-11 09:45:00,34.43,34.44,34.27,34.27,13793.0,34.43,34.44,34.27,34.27,13793.0
2016-02-11 09:50:00,34.27,34.63,34.23,34.59,16380.0,34.27,34.63,34.23,34.59,16380.0
2016-02-11 09:55:00,34.6,34.86,34.54,34.67,8576.0,34.6,34.86,34.54,34.67,8576.0
2016-02-11 10:00:00,34.63,34.72,34.55,34.69,10248.0,34.63,34.72,34.55,34.69,10248.0
2016-02-11 10:05:00,34.67,34.75,34.52,34.62,11872.0,34.67,34.75,34.52,34.62,11872.0
2016-02-11 10:10:00,34.6,34.71,34.57,34.67,4700.0,34.6,34.71,34.57,34.67,4700.0
2016-02-11 10:15:00,34.65,34.7,34.49,34.63,8200.0,34.65,34.7,34.49,34.63,8200.0
2016-02-11 10:20:00,34.64,34.89,34.6,34.89,10200.0,34.64,34.89,34.6,34.89,10200.0
2016-02-11 10:25:00,34.89,34.89,34.68,34.79,4000.0,34.89,34.89,34.68,34.79,4000.0
2016-02-11 10:30:00,34.76,34.77,34.59,34.77,15792.0,34.76,34.77,34.59,34.77,15792.0
2016-02-11 10:35:00,34.8,34.83,34.71,34.78,19432.0,34.8,34.83,34.71,34.78,19432.0
2016-02-11 10:40:00,34.78,34.82,34.6,34.6,19101.0,34.78,34.82,34.6,34.6,19101.0
2016-02-11 10:45:00,34.59,34.7,34.56,34.65,11000.0,34.59,34.7,34.56,34.65,11000.0
2016-02-11 10:50:00,34.64,34.7,34.59,34.7,12865.0,34.64,34.7,34.59,34.7,12865.0
2016-02-11 10:55:00,34.7,34.7,34.57,34.59,15600.0,34.7,34.7,34.57,34.59,15600.0
2016-02-11 11:00:00,34.6,34.7,34.55,34.66,10955.0,34.6,34.7,34.55,34.66,10955.0
2016-02-11 11:05:00,34.66,34.81,34.63,34.8,40808.0,34.66,34.81,34.63,34.8,40808.0
2016-02-11 11:10:00,34.78,34.85,34.69,34.71,9370.0,34.78,34.85,34.69,34.71,9370.0
2016-02-11 11:15:00,34.72,34.96,34.72,34.95,14000.0,34.72,34.96,34.72,34.95,14000.0
2016-02-11 11:20:00,34.94,35.0,34.82,34.92,9550.0,34.94,35.0,34.82,34.92,9550.0
2016-02-11 11:25:00,34.94,34.95,34.73,34.78,4908.0,34.94,34.95,34.73,34.78,4908.0
2016-02-11 11:30:00,34.77,34.86,34.7,34.78,11660.0,34.77,34.86,34.7,34.78,11660.0
2016-02-11 11:35:00,34.78,34.83,34.72,34.8,12541.0,34.78,34.83,34.72,34.8,12541.0
2016-02-11 11:40:00,34.81,34.95,34.81,34.87,5800.0,34.81,34.95,34.81,34.87,5800.0
2016-02-11 11:45:00,34.87,34.89,34.8,34.8,22521.0,34.87,34.89,34.8,34.8,22521.0
2016-02-11 11:50:00,34.76,34.8,34.61,34.7,26231.0,34.76,34.8,34.61,34.7,26231.0
2016-02-11 11:55:00,34.7,34.82,34.62,34.64,14100.0,34.7,34.82,34.62,34.64,14100.0
2016-02-11 12:00:00,34.64,34.73,34.56,34.67,8215.0,34.64,34.73,34.56,34.67,8215.0
2016-02-11 12:05:00,34.7,34.8,34.65,34.65,6721.0,34.7,34.8,34.65,34.65,6721.0
2016-02-11 12:10:00,34.67,34.79,34.66,34.68,10272.0,34.67,34.79,34.66,34.68,10272.0
2016-02-11 12:15:00,34.64,34.68,34.58,34.61,6958.0,34.64,34.68,34.58,34.61,6958.0
2016-02-11 12:20:00,34.63,34.75,34.62,34.75,7300.0,34.63,34.75,34.62,34.75,7300.0
2016-02-11 12:25:00,34.77,34.87,34.7,34.74,9500.0,34.77,34.87,34.7,34.74,9500.0
2016-02-11 12:30:00,34.71,34.72,34.58,34.59,4100.0,34.71,34.72,34.58,34.59,4100.0
2016-02-11 12:35:00,34.62,34.71,34.6,34.71,4000.0,34.62,34.71,34.6,34.71,4000.0
2016-02-11 12:40:00,34.69,34.72,34.59,34.72,6834.0,34.69,34.72,34.59,34.72,6834.0
2016-02-11 12:45:00,34.74,34.82,34.7,34.75,8532.0,34.74,34.82,34.7,34.75,8532.0
2016-02-11 12:50:00,34.78,34.93,34.78,34.87,6651.0,34.78,34.93,34.78,34.87,6651.0
2016-02-11 12:55:00,34.89,34.98,34.87,34.94,7891.0,34.89,34.98,34.87,34.94,7891.0
2016-02-11 13:00:00,34.93,35.06,34.93,34.98,6160.0,34.93,35.06,34.93,34.98,6160.0
2016-02-11 13:05:00,35.01,35.07,34.97,35.01,4700.0,35.01,35.07,34.97,35.01,4700.0
2016-02-11 13:10:00,35.02,35.05,34.96,35.02,3390.0,35.02,35.05,34.96,35.02,3390.0
2016-02-11 13:15:00,35.0,35.02,34.92,35.02,4967.0,35.0,35.02,34.92,35.02,4967.0
2016-02-11 13:20:00,35.02,35.02,34.93,34.94,4700.0,35.02,35.02,34.93,34.94,4700.0
2016-02-11 13:25:00,34.92,34.96,34.89,34.89,2600.0,34.92,34.96,34.89,34.89,2600.0
2016-02-11 13:30:00,34.88,34.94,34.86,34.88,6800.0,34.88,34.94,34.86,34.88,6800.0
2016-02-11 13:35:00,34.88,34.88,34.74,34.77,3600.0,34.88,34.88,34.74,34.77,3600.0
2016-02-11 13:40:00,34.76,34.8,34.69,34.76,6300.0,34.76,34.8,34.69,34.76,6300.0
2016-02-11 13:45:00,34.73,34.76,34.67,34.69,5563.0,34.73,34.76,34.67,34.69,5563.0
2016-02-11 13:50:00,34.68,34.72,34.66,34.68,5400.0,34.68,34.72,34.66,34.68,5400.0
2016-02-11 13:55:00,34.69,34.7,34.61,34.68,6600.0,34.69,34.7,34.61,34.68,6600.0
2016-02-11 14:00:00,34.67,34.71,34.63,34.69,7433.0,34.67,34.71,34.63,34.69,7433.0
2016-02-11 14:05:00,34.69,34.77,34.63,34.76,7166.0,34.69,34.77,34.63,34.76,7166.0
2016-02-11 14:10:00,34.77,34.8,34.71,34.72,12249.0,34.77,34.8,34.71,34.72,12249.0
2016-02-11 14:15:00,34.71,34.74,34.59,34.59,9021.0,34.71,34.74,34.59,34.59,9021.0
2016-02-11 14:20:00,34.57,34.71,34.57,34.64,33477.0,34.57,34.71,34.57,34.64,33477.0
2016-02-11 14:25:00,34.64,34.67,34.52,34.56,16453.0,34.64,34.67,34.52,34.56,16453.0
2016-02-11 14:30:00,34.55,34.63,34.54,34.58,5116.0,34.55,34.63,34.54,34.58,5116.0
2016-02-11 14:35:00,34.56,34.76,34.47,34.74,11795.0,34.56,34.76,34.47,34.74,11795.0
2016-02-11 14:40:00,34.77,34.91,34.67,34.81,20786.0,34.77,34.91,34.67,34.81,20786.0
2016-02-11 14:45:00,34.78,34.97,34.74,34.92,16865.0,34.78,34.97,34.74,34.92,16865.0
2016-02-11 14:50:00,34.93,35.15,34.93,35.12,14340.0,34.93,35.15,34.93,35.12,14340.0
2016-02-11 14:55:00,35.11,35.11,35.0,35.05,12218.0,35.11,35.11,35.0,35.05,12218.0
2016-02-11 15:00:00,35.03,35.1,35.02,35.03,10407.0,35.03,35.1,35.02,35.03,10407.0
2016-02-11 15:05:00,35.03,35.08,34.9,35.0,27786.0,35.03,35.08,34.9,35.0,27786.0
2016-02-11 15:10:00,35.02,35.22,35.01,35.1,16295.0,35.02,35.22,35.01,35.1,16295.0
2016-02-11 15:15:00,35.08,35.09,34.96,35.09,17350.0,35.08,35.09,34.96,35.09,17350.0
2016-02-11 15:20:00,35.07,35.16,35.04,35.05,17073.0,35.07,35.16,35.04,35.05,17073.0
2016-02-11 15:25:00,35.08,35.19,35.05,35.16,22470.0,35.08,35.19,35.05,35.16,22470.0
2016-02-11 15:30:00,35.15,35.16,35.08,35.16,21474.0,35.15,35.16,35.08,35.16,21474.0
2016-02-11 15:35:00,35.16,35.36,35.16,35.33,25336.0,35.16,35.36,35.16,35.33,25336.0
2016-02-11 15:40:00,35.32,35.37,35.25,35.36,25025.0,35.32,35.37,35.25,35.36,25025.0
2016-02-11 15:45:00,35.35,35.35,35.21,35.22,21756.0,35.35,35.35,35.21,35.22,21756.0
2016-02-11 15:50:00,35.21,35.26,35.14,35.15,29136.0,35.21,35.26,35.14,35.15,29136.0
2016-02-11 15:55:00,35.15,35.16,35.06,35.09,50812.0,35.15,35.16,35.06,35.09,50812.0
2016-02-12 09:30:00,35.12,35.28,34.84,35.2,22327.0,35.12,35.28,34.84,35.2,22327.0
2016-02-12 09:35:00,35.05,35.13,34.71,34.8,12200.0,35.05,35.13,34.71,34.8,12200.0
2016-02-12 09:40:00,34.81,34.92,34.53,34.53,17208.0,34.81,34.92,34.53,34.53,17208.0
2016-02-12 09:45:00,34.52,34.67,34.42,34.42,20700.0,34.52,34.67,34.42,34.42,20700.0
2016-02-12 09:50:00,34.42,34.58,34.31,34.47,22806.0,34.42,34.58,34.31,34.47,22806.0
2016-02-12 09:55:00,34.47,34.48,34.25,34.3,12710.0,34.47,34.48,34.25,34.3,12710.0
2016-02-12 10:00:00,34.26,34.34,34.2,34.33,22609.0,34.26,34.34,34.2,34.33,22609.0
2016-02-12 10:05:00,34.33,34.46,34.31,34.32,61071.0,34.33,34.46,34.31,34.32,61071.0
2016-02-12 10:10:00,34.31,34.52,34.16,34.17,44719.0,34.31,34.52,34.16,34.17,44719.0
2016-02-12 10:15:00,34.18,34.2,34.05,34.2,28627.0,34.18,34.2,34.05,34.2,28627.0
2016-02-12 10:20:00,34.19,34.32,34.18,34.24,15211.0,34.19,34.32,34.18,34.24,15211.0
2016-02-12 10:25:00,34.23,34.34,34.21,34.23,10061.0,34.23,34.34,34.21,34.23,10061.0
2016-02-12 10:30:00,34.24,34.43,34.24,34.39,7408.0,34.24,34.43,34.24,34.39,7408.0
2016-02-12 10:35:00,34.38,34.38,34.19,34.26,10300.0,34.38,34.38,34.19,34.26,10300.0
2016-02-12 10:40:00,34.25,34.29,34.14,34.14,39145.0,34.25,34.29,34.14,34.14,39145.0
2016-02-12 10:45:00,34.15,34.16,34.07,34.08,21430.0,34.15,34.16,34.07,34.08,21430.0
2016-02-12 10:50:00,34.08,34.15,34.03,34.03,23677.0,34.08,34.15,34.03,34.03,23677.0
2016-02-12 10:55:00,34.02,34.04,33.9,33.91,16837.0,34.02,34.04,33.9,33.91,16837.0
2016-02-12 11:00:00,33.91,34.01,33.91,33.93,20173.0,33.91,34.01,33.91,33.93,20173.0
2016-02-12 11:05:00,33.89,33.9,33.84,33.86,14346.0,33.89,33.9,33.84,33.86,14346.0
2016-02-12 11:10:00,33.86,34.05,33.86,34.05,10263.0,33.86,34.05,33.86,34.05,10263.0
2016-02-12 11:15:00,34.05,34.07,34.0,34.0,8000.0,34.05,34.07,34.0,34.0,8000.0
2016-02-12 11:20:00,33.99,33.99,33.81,33.9,29969.0,33.99,33.99,33.81,33.9,29969.0
2016-02-12 11:25:00,33.9,33.99,33.81,33.99,23850.0,33.9,33.99,33.81,33.99,23850.0
2016-02-12 11:30:00,33.99,34.04,33.92,34.0,43700.0,33.99,34.04,33.92,34.0,43700.0
2016-02-12 11:35:00,34.0,34.25,33.98,34.24,47332.0,34.0,34.25,33.98,34.24,47332.0
2016-02-12 11:40:00,34.25,34.37,34.2,34.35,26482.0,34.25,34.37,34.2,34.35,26482.0
2016-02-12 11:45:00,34.35,34.39,34.34,34.35,9093.0,34.35,34.39,34.34,34.35,9093.0
2016-02-12 11:50:00,34.34,34.46,34.26,34.27,17800.0,34.34,34.46,34.26,34.27,17800.0
2016-02-12 11:55:00,34.26,34.37,34.18,34.37,20154.0,34.26,34.37,34.18,34.37,20154.0
2016-02-12 12:00:00,34.36,34.44,34.29,34.29,11200.0,34.36,34.44,34.29,34.29,11200.0
2016-02-12 12:05:00,34.3,34.32,34.25,34.28,10778.0,34.3,34.32,34.25,34.28,10778.0
2016-02-12 12:10:00,34.27,34.35,34.23,34.25,11212.0,34.27,34.35,34.23,34.25,11212.0
2016-02-12 12:15:00,34.26,34.27,34.13,34.14,20235.0,34.26,34.27,34.13,34.14,20235.0
2016-02-12 12:20:00,34.14,34.15,34.06,34.07,15808.0,34.14,34.15,34.06,34.07,15808.0
2016-02-12 12:25:00,34.07,34.12,34.06,34.07,7200.0,34.07,34.12,34.06,34.07,7200.0
2016-02-12 12:30:00,34.1,34.13,34.0,34.01,18181.0,34.1,34.13,34.0,34.01,18181.0
2016-02-12 12:35:00,34.01,34.05,33.96,34.04,6450.0,34.01,34.05,33.96,34.04,6450.0
2016-02-12 12:40:00,34.05,34.07,34.01,34.04,12350.0,34.05,34.07,34.01,34.04,12350.0
2016-02-12 12:45:00,34.04,34.05,33.98,33.98,9000.0,34.04,34.05,33.98,33.98,9000.0
2016-02-12 12:50:00,33.99,34.14,33.99,34.12,8300.0,33.99,34.14,33.99,34.12,8300.0
2016-02-12 12:55:00,34.11,34.11,33.95,33.95,13878.0,34.11,34.11,33.95,33.95,13878.0
2016-02-12 13:00:00,33.96,34.01,33.93,33.97,9600.0,33.96,34.01,33.93,33.97,9600.0
2016-02-12 13:05:00,33.97,33.97,33.85,33.86,11500.0,33.97,33.97,33.85,33.86,11500.0
2016-02-12 13:10:00,33.87,33.92,33.84,33.84,10200.0,33.87,33.92,33.84,33.84,10200.0
2016-02-12 13:15:00,33.83,33.9,33.81,33.89,16666.0,33.83,33.9,33.81,33.89,16666.0
2016-02-12 13:20:00,33.9,33.98,33.88,33.9,12136.0,33.9,33.98,33.88,33.9,12136.0
2016-02-12 13:25:00,33.91,33.99,33.91,33.97,10400.0,33.91,33.99,33.91,33.97,10400.0
2016-02-12 13:30:00,33.98,33.99,33.89,33.97,22662.0,33.98,33.99,33.89,33.97,22662.0
2016-02-12 13:35:00,33.97,34.0,33.87,33.88,11967.0,33.97,34.0,33.87,33.88,11967.0
2016-02-12 13:40:00,33.87,33.98,33.82,33.95,6850.0,33.87,33.98,33.82,33.95,6850.0
2016-02-12 13:45:00,33.95,34.0,33.93,34.0,7615.0,33.95,34.0,33.93,34.0,7615.0
2016-02-12 13:50:00,34.0,34.0,33.97,33.99,5400.0,34.0,34.0,33.97,33.99,5400.0
2016-02-12 13:55:00,33.99,34.0,33.93,33.95,6710.0,33.99,34.0,33.93,33.95,6710.0
2016-02-12 14:00:00,33.96,34.01,33.91,34.0,7800.0,33.96,34.01,33.91,34.0,7800.0
2016-02-12 14:05:00,34.0,34.05,34.0,34.05,14302.0,34.0,34.05,34.0,34.05,14302.0
2016-02-12 14:10:00,34.05,34.05,33.98,34.02,14489.0,34.05,34.05,33.98,34.02,14489.0
2016-02-12 14:15:00,34.01,34.05,33.96,33.98,8562.0,34.01,34.05,33.96,33.98,8562.0
2016-02-12 14:20:00,34.0,34.03,33.97,34.02,15231.0,34.0,34.03,33.97,34.02,15231.0
2016-02-12 14:25:00,34.02,34.05,34.01,34.04,22139.0,34.02,34.05,34.01,34.04,22139.0
2016-02-12 14:30:00,34.05,34.1,34.02,34.03,14600.0,34.05,34.1,34.02,34.03,14600.0
2016-02-12 14:35:00,34.01,34.02,33.97,33.97,12879.0,34.01,34.02,33.97,33.97,12879.0
2016-02-12 14:40:00,33.97,34.13,33.96,34.13,13492.0,33.97,34.13,33.96,34.13,13492.0
2016-02-12 14:45:00,34.12,34.16,34.05,34.16,11558.0,34.12,34.16,34.05,34.16,11558.0
2016-02-12 14:50:00,34.15,34.24,34.14,34.21,9403.0,34.15,34.24,34.14,34.21,9403.0
2016-02-12 14:55:00,34.21,34.3,34.19,34.19,11644.0,34.21,34.3,34.19,34.19,11644.0
2016-02-12 15:00:00,34.19,34.25,34.14,34.16,10345.0,34.19,34.25,34.14,34.16,10345.0
2016-02-12 15:05:00,34.14,34.2,34.14,34.18,14995.0,34.14,34.2,34.14,34.18,14995.0
2016-02-12 15:10:00,34.17,34.19,34.14,34.15,17073.0,34.17,34.19,34.14,34.15,17073.0
2016-02-12 15:15:00,34.15,34.2,34.15,34.2,17531.0,34.15,34.2,34.15,34.2,17531.0
2016-02-12 15:20:00,34.2,34.22,34.18,34.21,22393.0,34.2,34.22,34.18,34.21,22393.0
2016-02-12 15:25:00,34.21,34.21,34.13,34.19,16875.0,34.21,34.21,34.13,34.19,16875.0
2016-02-12 15:30:00,34.19,34.2,34.08,34.08,20265.0,34.19,34.2,34.08,34.08,20265.0
2016-02-12 15:35:00,34.09,34.12,34.06,34.09,45319.0,34.09,34.12,34.06,34.09,45319.0
2016-02-12 15:40:00,34.08,34.12,34.05,34.08,28029.0,34.08,34.12,34.05,34.08,28029.0
2016-02-12 15:45:00,34.09,34.16,34.07,34.08,32557.0,34.09,34.16,34.07,34.08,32557.0
2016-02-12 15:50:00,34.08,34.15,34.07,34.11,57852.0,34.08,34.15,34.07,34.11,57852.0
2016-02-12 15:55:00,34.09,34.13,34.05,34.13,123564.0,34.09,34.13,34.05,34.13,123564.0
2016-02-16 09:30:00,34.48,34.5,34.3,34.32,11760.0,34.48,34.5,34.3,34.32,11760.0
2016-02-16 09:35:00,34.33,34.51,34.23,34.43,41730.0,34.33,34.51,34.23,34.43,41730.0
2016-02-16 09:40:00,34.46,34.51,34.42,34.45,16675.0,34.46,34.51,34.42,34.45,16675.0
2016-02-16 09:45:00,34.46,34.49,34.17,34.18,15574.0,34.46,34.49,34.17,34.18,15574.0
2016-02-16 09:50:00,34.18,34.2,34.01,34.04,14710.0,34.18,34.2,34.01,34.04,14710.0
2016-02-16 09:55:00,34.04,34.1,34.0,34.01,18200.0,34.04,34.1,34.0,34.01,18200.0
2016-02-16 10:00:00,33.98,34.08,33.93,33.94,31800.0,33.98,34.08,33.93,33.94,31800.0
2016-02-16 10:05:00,33.95,34.03,33.92,34.03,22989.0,33.95,34.03,33.92,34.03,22989.0
2016-02-16 10:10:00,34.03,34.2,34.02,34.19,9800.0,34.03,34.2,34.02,34.19,9800.0
2016-02-16 10:15:00,34.2,34.24,34.12,34.12,20872.0,34.2,34.24,34.12,34.12,20872.0
2016-02-16 10:20:00,34.12,34.15,34.05,34.08,21900.0,34.12,34.15,34.05,34.08,21900.0
2016-02-16 10:25:00,34.05,34.07,34.0,34.02,16810.0,34.05,34.07,34.0,34.02,16810.0
2016-02-16 10:30:00,34.01,34.15,34.01,34.09,19526.0,34.01,34.15,34.01,34.09,19526.0
2016-02-16 10:35:00,34.11,34.17,34.1,34.16,16773.0,34.11,34.17,34.1,34.16,16773.0
2016-02-16 10:40:00,34.17,34.18,34.07,34.17,12700.0,34.17,34.18,34.07,34.17,12700.0
2016-02-16 10:45:00,34.17,34.19,34.15,34.15,21429.0,34.17,34.19,34.15,34.15,21429.0
2016-02-16 10:50:00,34.16,34.19,34.07,34.09,13119.0,34.16,34.19,34.07,34.09,13119.0
2016-02-16 10:55:00,34.09,34.17,34.07,34.17,15000.0,34.09,34.17,34.07,34.17,15000.0
2016-02-16 11:00:00,34.17,34.19,34.11,34.11,11092.0,34.17,34.19,34.11,34.11,11092.0
2016-02-16 11:05:00,34.11,34.12,34.06,34.09,37156.0,34.11,34.12,34.06,34.09,37156.0
2016-02-16 11:10:00,34.1,34.2,34.06,34.09,18718.0,34.1,34.2,34.06,34.09,18718.0
2016-02-16 11:15:00,34.1,34.2,34.07,34.19,23764.0,34.1,34.2,34.07,34.19,23764.0
2016-02-16 11:20:00,34.19,34.2,34.15,34.17,23089.0,34.19,34.2,34.15,34.17,23089.0
2016-02-16 11:25:00,34.18,34.22,34.15,34.16,26563.0,34.18,34.22,34.15,34.16,26563.0
2016-02-16 11:30:00,34.18,34.34,34.17,34.32,39666.0,34.18,34.34,34.17,34.32,39666.0
2016-02-16 11:35:00,34.32,34.42,34.28,34.42,40438.0,34.32,34.42,34.28,34.42,40438.0
2016-02-16 11:40:00,34.43,34.49,34.4,34.48,16013.0,34.43,34.49,34.4,34.48,16013.0
2016-02-16 11:45:00,34.49,34.57,34.49,34.56,36390.0,34.49,34.57,34.49,34.56,36390.0
2016-02-16 11:50:00,34.58,34.63,34.55,34.6,10247.0,34.58,34.63,34.55,34.6,10247.0
2016-02-16 11:55:00,34.59,34.6,34.52,34.55,14074.0,34.59,34.6,34.52,34.55,14074.0
2016-02-16 12:00:00,34.56,34.65,34.54,34.62,7450.0,34.56,34.65,34.54,34.62,7450.0
2016-02-16 12:05:00,34.63,34.64,34.58,34.58,8523.0,34.63,34.64,34.58,34.58,8523.0
2016-02-16 12:10:00,34.58,34.59,34.49,34.49,5550.0,34.58,34.59,34.49,34.49,5550.0
2016-02-16 12:15:00,34.5,34.53,34.47,34.53,5700.0,34.5,34.53,34.47,34.53,5700.0
2016-02-16 12:20:00,34.52,34.59,34.51,34.58,9013.0,34.52,34.59,34.51,34.58,9013.0
2016-02-16 12:25:00,34.58,34.67,34.58,34.65,9140.0,34.58,34.67,34.58,34.65,9140.0
2016-02-16 12:30:00,34.65,34.65,34.57,34.57,9602.0,34.65,34.65,34.57,34.57,9602.0
2016-02-16 12:35:00,34.58,34.58,34.45,34.45,12400.0,34.58,34.58,34.45,34.45,12400.0
2016-02-16 12:40:00,34.45,34.48,34.42,34.44,8941.0,34.45,34.48,34.42,34.44,8941.0
2016-02-16 12:45:00,34.44,34.48,34.44,34.46,8398.0,34.44,34.48,34.44,34.46,8398.0
2016-02-16 12:50:00,34.46,34.51,34.46,34.51,15200.0,34.46,34.51,34.46,34.51,15200.0
2016-02-16 12:55:00,34.51,34.52,34.48,34.5,16900.0,34.51,34.52,34.48,34.5,16900.0
2016-02-16 13:00:00,34.5,34.51,34.49,34.49,23556.0,34.5,34.51,34.49,34.49,23556.0
2016-02-16 13:05:00,34.49,34.51,34.47,34.48,11350.0,34.49,34.51,34.47,34.48,11350.0
2016-02-16 13:10:00,34.49,34.49,34.42,34.43,8100.0,34.49,34.49,34.42,34.43,8100.0
2016-02-16 13:15:00,34.44,34.48,34.43,34.48,9900.0,34.44,34.48,34.43,34.48,9900.0
2016-02-16 13:20:00,34.47,34.51,34.47,34.51,7845.0,34.47,34.51,34.47,34.51,7845.0
2016-02-16 13:25:00,34.5,34.52,34.46,34.46,6761.0,34.5,34.52,34.46,34.46,6761.0
2016-02-16 13:30:00,34.45,34.47,34.4,34.44,8100.0,34.45,34.47,34.4,34.44,8100.0
2016-02-16 13:35:00,34.43,34.44,34.37,34.37,8520.0,34.43,34.44,34.37,34.37,8520.0
2016-02-16 13:40:00,34.37,34.39,34.36,34.37,7860.0,34.37,34.39,34.36,34.37,7860.0
2016-02-16 13:45:00,34.36,34.37,34.32,34.35,11196.0,34.36,34.37,34.32,34.35,11196.0
2016-02-16 13:50:00,34.36,34.37,34.33,34.37,6600.0,34.36,34.37,34.33,34.37,6600.0
2016-02-16 13:55:00,34.37,34.38,34.34,34.34,8203.0,34.37,34.38,34.34,34.34,8203.0
2016-02-16 14:00:00,34.35,34.39,34.35,34.39,12900.0,34.35,34.39,34.35,34.39,12900.0
2016-02-16 14:05:00,34.39,34.44,34.39,34.41,12940.0,34.39,34.44,34.39,34.41,12940.0
2016-02-16 14:10:00,34.41,34.52,34.41,34.52,7700.0,34.41,34.52,34.41,34.52,7700.0
2016-02-16 14:15:00,34.5,34.52,34.49,34.51,10586.0,34.5,34.52,34.49,34.51,10586.0
2016-02-16 14:20:00,34.52,34.52,34.46,34.46,14000.0,34.52,34.52,34.46,34.46,14000.0
2016-02-16 14:25:00,34.46,34.47,34.41,34.46,14258.0,34.46,34.47,34.41,34.46,14258.0
2016-02-16 14:30:00,34.46,34.55,34.46,34.54,8900.0,34.46,34.55,34.46,34.54,8900.0
2016-02-16 14:35:00,34.53,34.54,34.48,34.48,14509.0,34.53,34.54,34.48,34.48,14509.0
2016-02-16 14:40:00,34.48,34.5,34.47,34.49,12759.0,34.48,34.5,34.47,34.49,12759.0
2016-02-16 14:45:00,34.49,34.51,34.47,34.51,12560.0,34.49,34.51,34.47,34.51,12560.0
2016-02-16 14:50:00,34.51,34.6,34.51,34.57,15000.0,34.51,34.6,34.51,34.57,15000.0
2016-02-16 14:55:00,34.57,34.58,34.53,34.54,29574.0,34.57,34.58,34.53,34.54,29574.0
2016-02-16 15:00:00,34.54,34.55,34.52,34.54,14631.0,34.54,34.55,34.52,34.54,14631.0
2016-02-16 15:05:00,34.53,34.54,34.48,34.5,16200.0,34.53,34.54,34.48,34.5,16200.0
2016-02-16 15:10:00,34.5,34.5,34.48,34.5,18294.0,34.5,34.5,34.48,34.5,18294.0
2016-02-16 15:15:00,34.51,34.61,34.5,34.6,21909.0,34.51,34.61,34.5,34.6,21909.0
2016-02-16 15:20:00,34.6,34.61,34.59,34.6,14111.0,34.6,34.61,34.59,34.6,14111.0
2016-02-16 15:25:00,34.6,34.6,34.56,34.57,23175.0,34.6,34.6,34.56,34.57,23175.0
2016-02-16 15:30:00,34.58,34.61,34.57,34.59,18303.0,34.58,34.61,34.57,34.59,18303.0
2016-02-16 15:35:00,34.59,34.68,34.55,34.62,37367.0,34.59,34.68,34.55,34.62,37367.0
2016-02-16 15:40:00,34.62,34.62,34.53,34.56,43869.0,34.62,34.62,34.53,34.56,43869.0
2016-02-16 15:45:00,34.55,34.56,34.49,34.5,33669.0,34.55,34.56,34.49,34.5,33669.0
2016-02-16 15:50:00,34.5,34.59,34.5,34.58,38019.0,34.5,34.59,34.5,34.58,38019.0
2016-02-16 15:55:00,34.59,34.63,34.57,34.63,73991.0,34.59,34.63,34.57,34.63,73991.0
2016-02-17 09:30:00,34.76,34.97,34.74,34.91,12108.0,34.76,34.97,34.74,34.91,12108.0
2016-02-17 09:35:00,34.87,34.87,34.69,34.76,10981.0,34.87,34.87,34.69,34.76,10981.0
2016-02-17 09:40:00,34.78,34.83,34.6,34.6,3500.0,34.78,34.83,34.6,34.6,3500.0
2016-02-17 09:45:00,34.61,34.75,34.53,34.58,16535.0,34.61,34.75,34.53,34.58,16535.0
2016-02-17 09:50:00,34.58,34.59,34.47,34.51,5833.0,34.58,34.59,34.47,34.51,5833.0
2016-02-17 09:55:00,34.51,34.63,34.47,34.58,7380.0,34.51,34.63,34.47,34.58,7380.0
2016-02-17 10:00:00,34.54,34.65,34.52,34.62,10200.0,34.54,34.65,34.52,34.62,10200.0
2016-02-17 10:05:00,34.59,34.7,34.55,34.69,16715.0,34.59,34.7,34.55,34.69,16715.0
2016-02-17 10:10:00,34.69,34.83,34.66,34.7,5519.0,34.69,34.83,34.66,34.7,5519.0
2016-02-17 10:15:00,34.7,34.94,34.68,34.89,12921.0,34.7,34.94,34.68,34.89,12921.0
2016-02-17 10:20:00,34.89,34.95,34.85,34.87,8900.0,34.89,34.95,34.85,34.87,8900.0
2016-02-17 10:25:00,34.87,34.87,34.7,34.78,17200.0,34.87,34.87,34.7,34.78,17200.0
2016-02-17 10:30:00,34.79,34.82,34.73,34.8,24784.0,34.79,34.82,34.73,34.8,24784.0
2016-02-17 10:35:00,34.78,34.8,34.62,34.63,21297.0,34.78,34.8,34.62,34.63,21297.0
2016-02-17 10:40:00,34.61,34.63,34.47,34.5,44191.0,34.61,34.63,34.47,34.5,44191.0
2016-02-17 10:45:00,34.49,34.5,34.26,34.36,54181.0,34.49,34.5,34.26,34.36,54181.0
2016-02-17 10:50:00,34.36,34.37,34.25,34.27,25663.0,34.36,34.37,34.25,34.27,25663.0
2016-02-17 10:55:00,34.28,34.28,34.09,34.09,72597.0,34.28,34.28,34.09,34.09,72597.0
2016-02-17 11:00:00,34.08,34.15,33.9,34.14,40531.0,34.08,34.15,33.9,34.14,40531.0
2016-02-17 11:05:00,34.13,34.15,34.06,34.06,30263.0,34.13,34.15,34.06,34.06,30263.0
2016-02-17 11:10:00,34.06,34.06,33.85,33.92,49032.0,34.06,34.06,33.85,33.92,49032.0
2016-02-17 11:15:00,33.92,34.0,33.91,33.98,23603.0,33.92,34.0,33.91,33.98,23603.0
2016-02-17 11:20:00,33.98,34.0,33.97,33.98,20300.0,33.98,34.0,33.97,33.98,20300.0
2016-02-17 11:25:00,33.99,34.04,33.89,33.92,32258.0,33.99,34.04,33.89,33.92,32258.0
2016-02-17 11:30:00,33.92,34.0,33.92,33.97,19450.0,33.92,34.0,33.92,33.97,19450.0
2016-02-17 11:35:00,33.97,33.98,33.91,33.96,13923.0,33.97,33.98,33.91,33.96,13923.0
2016-02-17 11:40:00,33.97,33.99,33.95,33.98,9103.0,33.97,33.99,33.95,33.98,9103.0
2016-02-17 11:45:00,33.98,33.99,33.91,33.94,14696.0,33.98,33.99,33.91,33.94,14696.0
2016-02-17 11:50:00,33.95,33.97,33.93,33.95,17000.0,33.95,33.97,33.93,33.95,17000.0
2016-02-17 11:55:00,33.95,34.0,33.94,34.0,11000.0,33.95,34.0,33.94,34.0,11000.0
2016-02-17 12:00:00,34.0,34.01,33.96,33.96,32912.0,34.0,34.01,33.96,33.96,32912.0
2016-02-17 12:05:00,33.95,33.98,33.94,33.97,13350.0,33.95,33.98,33.94,33.97,13350.0
2016-02-17 12:10:00,33.97,33.97,33.93,33.96,15536.0,33.97,33.97,33.93,33.96,15536.0
2016-02-17 12:15:00,33.96,33.98,33.89,33.98,13845.0,33.96,33.98,33.89,33.98,13845.0
2016-02-17 12:20:00,33.97,33.97,33.94,33.96,9300.0,33.97,33.97,33.94,33.96,9300.0
2016-02-17 12:25:00,33.97,34.0,33.96,33.98,16470.0,33.97,34.0,33.96,33.98,16470.0
2016-02-17 12:30:00,33.98,34.03,33.98,34.02,9000.0,33.98,34.03,33.98,34.02,9000.0
2016-02-17 12:35:00,34.01,34.01,33.97,33.98,5920.0,34.01,34.01,33.97,33.98,5920.0
2016-02-17 12:40:00,33.97,33.97,33.92,33.97,11260.0,33.97,33.97,33.92,33.97,11260.0
2016-02-17 12:45:00,33.97,34.01,33.92,34.0,10800.0,33.97,34.01,33.92,34.0,10800.0
2016-02-17 12:50:00,34.0,34.07,33.97,34.07,97259.0,34.0,34.07,33.97,34.07,97259.0
2016-02-17 12:55:00,34.06,34.08,34.0,34.02,14800.0,34.06,34.08,34.0,34.02,14800.0
2016-02-17 13:00:00,34.02,34.04,33.99,34.0,30000.0,34.02,34.04,33.99,34.0,30000.0
2016-02-17 13:05:00,34.0,34.03,33.97,33.98,23700.0,34.0,34.03,33.97,33.98,23700.0
2016-02-17 13:10:00,33.98,34.0,33.97,34.0,8493.0,33.98,34.0,33.97,34.0,8493.0
2016-02-17 13:15:00,33.99,34.03,33.98,34.01,73024.0,33.99,34.03,33.98,34.01,73024.0
2016-02-17 13:20:00,34.01,34.01,33.96,33.97,11645.0,34.01,34.01,33.96,33.97,11645.0
2016-02-17 13:25:00,33.98,34.01,33.95,34.0,11129.0,33.98,34.01,33.95,34.0,11129.0
2016-02-17 13:30:00,33.98,33.99,33.96,33.98,6800.0,33.98,33.99,33.96,33.98,6800.0
2016-02-17 13:35:00,33.97,34.01,33.95,33.97,10100.0,33.97,34.01,33.95,33.97,10100.0
2016-02-17 13:40:00,33.98,34.01,33.98,34.0,6400.0,33.98,34.01,33.98,34.0,6400.0
2016-02-17 13:45:00,34.0,34.01,33.97,34.01,10222.0,34.0,34.01,33.97,34.01,10222.0
2016-02-17 13:50:00,34.01,34.01,33.98,33.98,9300.0,34.01,34.01,33.98,33.98,9300.0
2016-02-17 13:55:00,33.98,34.0,33.98,33.98,3600.0,33.98,34.0,33.98,33.98,3600.0
2016-02-17 14:00:00,33.99,34.01,33.96,34.0,13586.0,33.99,34.01,33.96,34.0,13586.0
2016-02-17 14:05:00,33.99,34.01,33.98,33.99,7379.0,33.99,34.01,33.98,33.99,7379.0
2016-02-17 14:10:00,33.99,34.0,33.96,34.0,14492.0,33.99,34.0,33.96,34.0,14492.0
2016-02-17 14:15:00,34.0,34.19,33.98,34.17,16733.0,34.0,34.19,33.98,34.17,16733.0
2016-02-17 14:20:00,34.18,34.29,34.17,34.28,18189.0,34.18,34.29,34.17,34.28,18189.0
2016-02-17 14:25:00,34.29,34.29,34.2,34.26,18265.0,34.29,34.29,34.2,34.26,18265.0
2016-02-17 14:30:00,34.26,34.3,34.25,34.25,19400.0,34.26,34.3,34.25,34.25,19400.0
2016-02-17 14:35:00,34.24,34.37,34.24,34.31,17434.0,34.24,34.37,34.24,34.31,17434.0
2016-02-17 14:40:00,34.31,34.38,34.3,34.3,31144.0,34.31,34.38,34.3,34.3,31144.0
2016-02-17 14:45:00,34.3,34.32,34.26,34.26,23630.0,34.3,34.32,34.26,34.26,23630.0
2016-02-17 14:50:00,34.26,34.3,34.22,34.25,34325.0,34.26,34.3,34.22,34.25,34325.0
2016-02-17 14:55:00,34.23,34.25,34.17,34.17,14567.0,34.23,34.25,34.17,34.17,14567.0
2016-02-17 15:00:00,34.17,34.21,34.14,34.16,10000.0,34.17,34.21,34.14,34.16,10000.0
2016-02-17 15:05:00,34.16,34.17,34.13,34.15,31202.0,34.16,34.17,34.13,34.15,31202.0
2016-02-17 15:10:00,34.15,34.16,34.09,34.13,14540.0,34.15,34.16,34.09,34.13,14540.0
2016-02-17 15:15:00,34.13,34.15,34.11,34.14,7672.0,34.13,34.15,34.11,34.14,7672.0
2016-02-17 15:20:00,34.13,34.15,34.07,34.09,13100.0,34.13,34.15,34.07,34.09,13100.0
2016-02-17 15:25:00,34.09,34.11,34.07,34.09,20853.0,34.09,34.11,34.07,34.09,20853.0
2016-02-17 15:30:00,34.09,34.18,34.07,34.13,36907.0,34.09,34.18,34.07,34.13,36907.0
2016-02-17 15:35:00,34.12,34.21,34.07,34.21,43509.0,34.12,34.21,34.07,34.21,43509.0
2016-02-17 15:40:00,34.21,34.3,34.2,34.21,32116.0,34.21,34.3,34.2,34.21,32116.0
2016-02-17 15:45:00,34.23,34.3,34.22,34.29,45470.0,34.23,34.3,34.22,34.29,45470.0
2016-02-17 15:50:00,34.31,34.34,34.28,34.33,61217.0,34.31,34.34,34.28,34.33,61217.0
2016-02-17 15:55:00,34.33,34.4,34.32,34.34,114370.0,34.33,34.4,34.32,34.34,114370.0
2016-02-18 09:30:00,34.35,34.39,34.2,34.34,39292.0,34.35,34.39,34.2,34.34,39292.0
2016-02-18 09:35:00,34.39,34.61,34.39,34.6,5930.0,34.39,34.61,34.39,34.6,5930.0
2016-02-18 09:40:00,34.66,34.68,34.41,34.45,10200.0,34.66,34.68,34.41,34.45,10200.0
2016-02-18 09:45:00,34.46,34.6,34.41,34.55,6000.0,34.46,34.6,34.41,34.55,6000.0
2016-02-18 09:50:00,34.56,34.6,34.56,34.59,13700.0,34.56,34.6,34.56,34.59,13700.0
2016-02-18 09:55:00,34.6,34.68,34.58,34.61,33119.0,34.6,34.68,34.58,34.61,33119.0
2016-02-18 10:00:00,34.6,34.67,34.53,34.6,20784.0,34.6,34.67,34.53,34.6,20784.0
2016-02-18 10:05:00,34.63,34.63,34.45,34.45,8150.0,34.63,34.63,34.45,34.45,8150.0
2016-02-18 10:10:00,34.44,34.6,34.44,34.6,4351.0,34.44,34.6,34.44,34.6,4351.0
2016-02-18 10:15:00,34.62,34.64,34.54,34.54,5700.0,34.62,34.64,34.54,34.54,5700.0
2016-02-18 10:20:00,34.49,34.49,34.4,34.4,11324.0,34.49,34.49,34.4,34.4,11324.0
2016-02-18 10:25:00,34.43,34.44,34.4,34.42,5165.0,34.43,34.44,34.4,34.42,5165.0
2016-02-18 10:30:00,34.39,34.41,34.35,34.38,10581.0,34.39,34.41,34.35,34.38,10581.0
2016-02-18 10:35:00,34.36,34.36,34.22,34.24,61019.0,34.36,34.36,34.22,34.24,61019.0
2016-02-18 10:40:00,34.23,34.25,34.15,34.25,9362.0,34.23,34.25,34.15,34.25,9362.0
2016-02-18 10:45:00,34.23,34.39,34.23,34.35,10100.0,34.23,34.39,34.23,34.35,10100.0
2016-02-18 10:50:00,34.37,34.47,34.37,34.42,9409.0,34.37,34.47,34.37,34.42,9409.0
2016-02-18 10:55:00,34.43,34.54,34.42,34.51,10573.0,34.43,34.54,34.42,34.51,10573.0
2016-02-18 11:00:00,34.51,34.54,34.35,34.38,109205.0,34.51,34.54,34.35,34.38,109205.0
2016-02-18 11:05:00,34.37,34.38,34.28,34.29,34149.0,34.37,34.38,34.28,34.29,34149.0
2016-02-18 11:10:00,34.29,34.38,34.26,34.38,3453.0,34.29,34.38,34.26,34.38,3453.0
2016-02-18 11:15:00,34.4,34.43,34.36,34.37,5100.0,34.4,34.43,34.36,34.37,5100.0
2016-02-18 11:20:00,34.36,34.44,34.33,34.37,4300.0,34.36,34.44,34.33,34.37,4300.0
2016-02-18 11:25:00,34.39,34.55,34.39,34.53,3000.0,34.39,34.55,34.39,34.53,3000.0
2016-02-18 11:30:00,34.55,34.55,34.45,34.46,3800.0,34.55,34.55,34.45,34.46,3800.0
2016-02-18 11:35:00,34.45,34.46,34.43,34.46,2510.0,34.45,34.46,34.43,34.46,2510.0
2016-02-18 11:40:00,34.47,34.58,34.47,34.53,6130.0,34.47,34.58,34.47,34.53,6130.0
2016-02-18 11:45:00,34.52,34.52,34.48,34.5,3446.0,34.52,34.52,34.48,34.5,3446.0
2016-02-18 11:50:00,34.5,34.5,34.47,34.47,6380.0,34.5,34.5,34.47,34.47,6380.0
2016-02-18 11:55:00,34.47,34.47,34.39,34.45,9812.0,34.47,34.47,34.39,34.45,9812.0
2016-02-18 12:00:00,34.47,34.64,34.47,34.6,8000.0,34.47,34.64,34.47,34.6,8000.0
2016-02-18 12:05:00,34.57,34.59,34.51,34.52,2500.0,34.57,34.59,34.51,34.52,2500.0
2016-02-18 12:10:00,34.51,34.52,34.44,34.44,6186.0,34.51,34.52,34.44,34.44,6186.0
2016-02-18 12:15:00,34.43,34.45,34.4,34.45,7043.0,34.43,34.45,34.4,34.45,7043.0
2016-02-18 12:20:00,34.44,34.46,34.42,34.43,4375.0,34.44,34.46,34.42,34.43,4375.0
2016-02-18 12:25:00,34.42,34.42,34.36,34.37,25115.0,34.42,34.42,34.36,34.37,25115.0
2016-02-18 12:30:00,34.4,34.46,34.38,34.45,3800.0,34.4,34.46,34.38,34.45,3800.0
2016-02-18 12:35:00,34.42,34.51,34.42,34.43,20925.0,34.42,34.51,34.42,34.43,20925.0
2016-02-18 12:40:00,34.42,34.43,34.37,34.37,6200.0,34.42,34.43,34.37,34.37,6200.0
2016-02-18 12:45:00,34.37,34.37,34.33,34.34,3100.0,34.37,34.37,34.33,34.34,3100.0
2016-02-18 12:50:00,34.36,34.39,34.32,34.32,3500.0,34.36,34.39,34.32,34.32,3500.0
2016-02-18 12:55:00,34.32,34.32,34.26,34.31,3974.0,34.32,34.32,34.26,34.31,3974.0
2016-02-18 13:00:00,34.32,34.41,34.31,34.35,3000.0,34.32,34.41,34.31,34.35,3000.0
2016-02-18 13:05:00,34.36,34.41,34.33,34.41,3100.0,34.36,34.41,34.33,34.41,3100.0
2016-02-18 13:10:00,34.39,34.39,34.3,34.3,4094.0,34.39,34.39,34.3,34.3,4094.0
2016-02-18 13:15:00,34.27,34.28,34.21,34.24,3902.0,34.27,34.28,34.21,34.24,3902.0
2016-02-18 13:20:00,34.22,34.25,34.19,34.23,2101.0,34.22,34.25,34.19,34.23,2101.0
2016-02-18 13:25:00,34.24,34.3,34.22,34.23,3800.0,34.24,34.3,34.22,34.23,3800.0
2016-02-18 13:30:00,34.21,34.3,34.21,34.29,4835.0,34.21,34.3,34.21,34.29,4835.0
2016-02-18 13:35:00,34.3,34.31,34.2,34.22,2900.0,34.3,34.31,34.2,34.22,2900.0
2016-02-18 13:40:00,34.23,34.25,34.21,34.22,4500.0,34.23,34.25,34.21,34.22,4500.0
2016-02-18 13:45:00,34.2,34.24,34.16,34.2,5000.0,34.2,34.24,34.16,34.2,5000.0
2016-02-18 13:50:00,34.21,34.27,34.19,34.26,3663.0,34.21,34.27,34.19,34.26,3663.0
2016-02-18 13:55:00,34.25,34.25,34.15,34.22,3900.0,34.25,34.25,34.15,34.22,3900.0
2016-02-18 14:00:00,34.25,34.29,34.22,34.23,6400.0,34.25,34.29,34.22,34.23,6400.0
2016-02-18 14:05:00,34.24,34.26,34.21,34.21,4728.0,34.24,34.26,34.21,34.21,4728.0
2016-02-18 14:10:00,34.22,34.24,34.21,34.22,3475.0,34.22,34.24,34.21,34.22,3475.0
2016-02-18 14:15:00,34.23,34.23,34.16,34.22,5021.0,34.23,34.23,34.16,34.22,5021.0
2016-02-18 14:20:00,34.26,34.29,34.23,34.29,7230.0,34.26,34.29,34.23,34.29,7230.0
2016-02-18 14:25:00,34.3,34.31,34.25,34.27,9309.0,34.3,34.31,34.25,34.27,9309.0
2016-02-18 14:30:00,34.28,34.38,34.28,34.38,6263.0,34.28,34.38,34.28,34.38,6263.0
2016-02-18 14:35:00,34.35,34.46,34.35,34.45,9212.0,34.35,34.46,34.35,34.45,9212.0
2016-02-18 14:40:00,34.45,34.45,34.37,34.37,6800.0,34.45,34.45,34.37,34.37,6800.0
2016-02-18 14:45:00,34.36,34.39,34.35,34.35,7400.0,34.36,34.39,34.35,34.35,7400.0
2016-02-18 14:50:00,34.36,34.41,34.35,34.41,3235.0,34.36,34.41,34.35,34.41,3235.0
2016-02-18 14:55:00,34.4,34.41,34.38,34.41,7128.0,34.4,34.41,34.38,34.41,7128.0
2016-02-18 15:00:00,34.39,34.4,34.29,34.3,7459.0,34.39,34.4,34.29,34.3,7459.0
2016-02-18 15:05:00,34.29,34.29,34.24,34.29,6781.0,34.29,34.29,34.24,34.29,6781.0
2016-02-18 15:10:00,34.31,34.33,34.26,34.26,8500.0,34.31,34.33,34.26,34.26,8500.0
2016-02-18 15:15:00,34.25,34.3,34.25,34.3,10401.0,34.25,34.3,34.25,34.3,10401.0
2016-02-18 15:20:00,34.31,34.31,34.2,34.22,14387.0,34.31,34.31,34.2,34.22,14387.0
2016-02-18 15:25:00,34.21,34.22,34.16,34.19,6213.0,34.21,34.22,34.16,34.19,6213.0
2016-02-18 15:30:00,34.18,34.2,34.16,34.18,13867.0,34.18,34.2,34.16,34.18,13867.0
2016-02-18 15:35:00,34.18,34.22,34.17,34.19,9249.0,34.18,34.22,34.17,34.19,9249.0
2016-02-18 15:40:00,34.18,34.18,34.07,34.08,16448.0,34.18,34.18,34.07,34.08,16448.0
2016-02-18 15:45:00,34.09,34.09,34.04,34.05,13957.0,34.09,34.09,34.04,34.05,13957.0
2016-02-18 15:50:00,34.04,34.05,33.97,34.02,59532.0,34.04,34.05,33.97,34.02,59532.0
2016-02-18 15:55:00,34.02,34.03,33.98,34.0,114208.0,34.02,34.03,33.98,34.0,114208.0
2016-02-19 09:30:00,33.92,34.51,33.65,34.09,31495.0,33.92,34.51,33.65,34.09,31495.0
2016-02-19 09:35:00,34.11,34.14,33.91,33.94,6200.0,34.11,34.14,33.91,33.94,6200.0
2016-02-19 09:40:00,33.91,34.1,33.88,33.96,13700.0,33.91,34.1,33.88,33.96,13700.0
2016-02-19 09:45:00,33.97,34.12,33.94,33.97,12087.0,33.97,34.12,33.94,33.97,12087.0
2016-02-19 09:50:00,33.96,34.07,33.94,34.0,19269.0,33.96,34.07,33.94,34.0,19269.0
2016-02-19 09:55:00,34.0,34.06,33.97,34.0,18140.0,34.0,34.06,33.97,34.0,18140.0
2016-02-19 10:00:00,33.98,34.04,33.96,33.97,25000.0,33.98,34.04,33.96,33.97,25000.0
2016-02-19 10:05:00,33.99,34.07,33.94,34.04,10646.0,33.99,34.07,33.94,34.04,10646.0
2016-02-19 10:10:00,34.03,34.1,34.0,34.03,8900.0,34.03,34.1,34.0,34.03,8900.0
2016-02-19 10:15:00,34.03,34.16,34.0,34.14,13400.0,34.03,34.16,34.0,34.14,13400.0
2016-02-19 10:20:00,34.15,34.23,34.07,34.08,31155.0,34.15,34.23,34.07,34.08,31155.0
2016-02-19 10:25:00,34.07,34.2,34.05,34.16,6867.0,34.07,34.2,34.05,34.16,6867.0
2016-02-19 10:30:00,34.19,34.28,34.16,34.25,29599.0,34.19,34.28,34.16,34.25,29599.0
2016-02-19 10:35:00,34.29,34.29,34.15,34.22,12650.0,34.29,34.29,34.15,34.22,12650.0
2016-02-19 10:40:00,34.22,34.24,34.16,34.21,8808.0,34.22,34.24,34.16,34.21,8808.0
2016-02-19 10:45:00,34.24,34.38,34.24,34.29,16767.0,34.24,34.38,34.24,34.29,16767.0
2016-02-19 10:50:00,34.3,34.39,34.29,34.35,14626.0,34.3,34.39,34.29,34.35,14626.0
2016-02-19 10:55:00,34.33,34.39,34.32,34.34,3600.0,34.33,34.39,34.32,34.34,3600.0
2016-02-19 11:00:00,34.31,34.39,34.11,34.2,26191.0,34.31,34.39,34.11,34.2,26191.0
2016-02-19 11:05:00,34.2,34.22,34.09,34.14,10019.0,34.2,34.22,34.09,34.14,10019.0
2016-02-19 11:10:00,34.14,34.22,34.14,34.22,9900.0,34.14,34.22,34.14,34.22,9900.0
2016-02-19 11:15:00,34.23,34.31,34.22,34.26,6400.0,34.23,34.31,34.22,34.26,6400.0
2016-02-19 11:20:00,34.26,34.32,34.26,34.31,10000.0,34.26,34.32,34.26,34.31,10000.0
2016-02-19 11:25:00,34.3,34.34,34.26,34.33,4025.0,34.3,34.34,34.26,34.33,4025.0
2016-02-19 11:30:00,34.35,34.49,34.35,34.45,9098.0,34.35,34.49,34.35,34.45,9098.0
2016-02-19 11:35:00,34.41,34.42,34.35,34.38,5300.0,34.41,34.42,34.35,34.38,5300.0
2016-02-19 11:40:00,34.38,34.44,34.37,34.43,3300.0,34.38,34.44,34.37,34.43,3300.0
2016-02-19 11:45:00,34.42,34.42,34.34,34.34,14754.0,34.42,34.42,34.34,34.34,14754.0
2016-02-19 11:50:00,34.33,34.36,34.29,34.34,3500.0,34.33,34.36,34.29,34.34,3500.0
2016-02-19 11:55:00,34.36,34.4,34.3,34.31,6800.0,34.36,34.4,34.3,34.31,6800.0
2016-02-19 12:00:00,34.31,34.35,34.3,34.32,6150.0,34.31,34.35,34.3,34.32,6150.0
2016-02-19 12:05:00,34.32,34.42,34.32,34.42,3400.0,34.32,34.42,34.32,34.42,3400.0
2016-02-19 12:10:00,34.4,34.43,34.36,34.41,9570.0,34.4,34.43,34.36,34.41,9570.0
2016-02-19 12:15:00,34.41,34.44,34.37,34.37,12256.0,34.41,34.44,34.37,34.37,12256.0
2016-02-19 12:20:00,34.37,34.41,34.36,34.39,7469.0,34.37,34.41,34.36,34.39,7469.0
2016-02-19 12:25:00,34.38,34.42,34.37,34.41,4000.0,34.38,34.42,34.37,34.41,4000.0
2016-02-19 12:30:00,34.39,34.41,34.37,34.41,3300.0,34.39,34.41,34.37,34.41,3300.0
2016-02-19 12:35:00,34.41,34.44,34.39,34.42,4580.0,34.41,34.44,34.39,34.42,4580.0
2016-02-19 12:40:00,34.43,34.46,34.43,34.45,7570.0,34.43,34.46,34.43,34.45,7570.0
2016-02-19 12:45:00,34.45,34.46,34.42,34.46,3600.0,34.45,34.46,34.42,34.46,3600.0
2016-02-19 12:50:00,34.46,34.54,34.45,34.47,6926.0,34.46,34.54,34.45,34.47,6926.0
2016-02-19 12:55:00,34.47,34.48,34.44,34.44,4500.0,34.47,34.48,34.44,34.44,4500.0
2016-02-19 13:00:00,34.47,34.54,34.47,34.49,8781.0,34.47,34.54,34.47,34.49,8781.0
2016-02-19 13:05:00,34.5,34.51,34.45,34.46,6500.0,34.5,34.51,34.45,34.46,6500.0
2016-02-19 13:10:00,34.44,34.45,34.35,34.39,12714.0,34.44,34.45,34.35,34.39,12714.0
2016-02-19 13:15:00,34.38,34.41,34.38,34.41,1461.0,34.38,34.41,34.38,34.41,1461.0
2016-02-19 13:20:00,34.4,34.49,34.4,34.43,7600.0,34.4,34.49,34.4,34.43,7600.0
2016-02-19 13:25:00,34.44,34.49,34.44,34.47,7200.0,34.44,34.49,34.44,34.47,7200.0
2016-02-19 13:30:00,34.47,34.51,34.46,34.5,4300.0,34.47,34.51,34.46,34.5,4300.0
2016-02-19 13:35:00,34.5,34.51,34.45,34.46,6203.0,34.5,34.51,34.45,34.46,6203.0
2016-02-19 13:40:00,34.46,34.46,34.37,34.4,11300.0,34.46,34.46,34.37,34.4,11300.0
2016-02-19 13:45:00,34.38,34.42,34.36,34.41,9706.0,34.38,34.42,34.36,34.41,9706.0
2016-02-19 13:50:00,34.42,34.45,34.41,34.41,4500.0,34.42,34.45,34.41,34.41,4500.0
2016-02-19 13:55:00,34.41,34.51,34.41,34.51,4000.0,34.41,34.51,34.41,34.51,4000.0
2016-02-19 14:00:00,34.5,34.52,34.5,34.51,3100.0,34.5,34.52,34.5,34.51,3100.0
2016-02-19 14:05:00,34.51,34.53,34.45,34.46,7600.0,34.51,34.53,34.45,34.46,7600.0
2016-02-19 14:10:00,34.46,34.52,34.42,34.45,10301.0,34.46,34.52,34.42,34.45,10301.0
2016-02-19 14:15:00,34.45,34.54,34.45,34.53,525186.0,34.45,34.54,34.45,34.53,525186.0
2016-02-19 14:20:00,34.55,34.6,34.54,34.6,6700.0,34.55,34.6,34.54,34.6,6700.0
2016-02-19 14:25:00,34.59,34.59,34.53,34.54,6350.0,34.59,34.59,34.53,34.54,6350.0
2016-02-19 14:30:00,34.55,34.58,34.45,34.49,10900.0,34.55,34.58,34.45,34.49,10900.0
2016-02-19 14:35:00,34.49,34.51,34.46,34.51,7370.0,34.49,34.51,34.46,34.51,7370.0
2016-02-19 14:40:00,34.48,34.49,34.43,34.44,6600.0,34.48,34.49,34.43,34.44,6600.0
2016-02-19 14:45:00,34.45,34.46,34.39,34.42,13000.0,34.45,34.46,34.39,34.42,13000.0
2016-02-19 14:50:00,34.44,34.47,34.39,34.4,10317.0,34.44,34.47,34.39,34.4,10317.0
2016-02-19 14:55:00,34.38,34.43,34.38,34.42,8502.0,34.38,34.43,34.38,34.42,8502.0
2016-02-19 15:00:00,34.41,34.43,34.4,34.43,11095.0,34.41,34.43,34.4,34.43,11095.0
2016-02-19 15:05:00,34.42,34.43,34.41,34.43,14000.0,34.42,34.43,34.41,34.43,14000.0
2016-02-19 15:10:00,34.43,34.45,34.42,34.43,18725.0,34.43,34.45,34.42,34.43,18725.0
2016-02-19 15:15:00,34.42,34.44,34.4,34.42,12712.0,34.42,34.44,34.4,34.42,12712.0
2016-02-19 15:20:00,34.41,34.55,34.4,34.55,16294.0,34.41,34.55,34.4,34.55,16294.0
2016-02-19 15:25:00,34.54,34.62,34.53,34.6,14374.0,34.54,34.62,34.53,34.6,14374.0
2016-02-19 15:30:00,34.62,34.62,34.54,34.62,21113.0,34.62,34.62,34.54,34.62,21113.0
2016-02-19 15:35:00,34.62,34.68,34.62,34.67,22232.0,34.62,34.68,34.62,34.67,22232.0
2016-02-19 15:40:00,34.67,34.72,34.66,34.7,24641.0,34.67,34.72,34.66,34.7,24641.0
2016-02-19 15:45:00,34.69,34.71,34.65,34.71,23424.0,34.69,34.71,34.65,34.71,23424.0
2016-02-19 15:50:00,34.71,34.72,34.65,34.66,35373.0,34.71,34.72,34.65,34.66,35373.0
2016-02-19 15:55:00,34.66,34.68,34.63,34.66,66332.0,34.66,34.68,34.63,34.66,66332.0
2016-02-22 12:05:00,35.43,35.49,35.42,35.43,3976.0,35.43,35.49,35.42,35.43,3976.0
2016-02-22 12:10:00,35.42,35.46,35.41,35.45,3000.0,35.42,35.46,35.41,35.45,3000.0
2016-02-22 12:15:00,35.47,35.47,35.4,35.41,9807.0,35.47,35.47,35.4,35.41,9807.0
2016-02-22 12:20:00,35.42,35.42,35.34,35.37,6507.0,35.42,35.42,35.34,35.37,6507.0
2016-02-22 12:25:00,35.37,35.38,35.33,35.36,6217.0,35.37,35.38,35.33,35.36,6217.0
2016-02-22 12:30:00,35.37,35.38,35.29,35.29,13196.0,35.37,35.38,35.29,35.29,13196.0
2016-02-22 12:35:00,35.29,35.35,35.28,35.33,7800.0,35.29,35.35,35.28,35.33,7800.0
2016-02-22 12:40:00,35.33,35.34,35.32,35.32,3200.0,35.33,35.34,35.32,35.32,3200.0
2016-02-22 12:45:00,35.32,35.33,35.26,35.33,9126.0,35.32,35.33,35.26,35.33,9126.0
2016-02-22 12:50:00,35.32,35.32,35.29,35.3,2800.0,35.32,35.32,35.29,35.3,2800.0
2016-02-22 12:55:00,35.3,35.3,35.27,35.28,7300.0,35.3,35.3,35.27,35.28,7300.0
2016-02-22 13:00:00,35.28,35.35,35.27,35.34,8226.0,35.28,35.35,35.27,35.34,8226.0
2016-02-22 13:05:00,35.34,35.41,35.34,35.38,6500.0,35.34,35.41,35.34,35.38,6500.0
2016-02-22 13:10:00,35.38,35.43,35.35,35.37,10139.0,35.38,35.43,35.35,35.37,10139.0
2016-02-22 13:15:00,35.38,35.41,35.37,35.41,9700.0,35.38,35.41,35.37,35.41,9700.0
2016-02-22 13:20:00,35.41,35.45,35.41,35.44,8200.0,35.41,35.45,35.41,35.44,8200.0
2016-02-22 13:25:00,35.46,35.52,35.44,35.51,9767.0,35.46,35.52,35.44,35.51,9767.0
2016-02-22 13:30:00,35.52,35.57,35.51,35.54,13600.0,35.52,35.57,35.51,35.54,13600.0
2016-02-22 13:35:00,35.53,35.59,35.53,35.56,10859.0,35.53,35.59,35.53,35.56,10859.0
2016-02-22 13:40:00,35.56,35.67,35.55,35.58,13710.0,35.56,35.67,35.55,35.58,13710.0
2016-02-22 13:45:00,35.59,35.63,35.59,35.61,4903.0,35.59,35.63,35.59,35.61,4903.0
2016-02-22 13:50:00,35.6,35.6,35.54,35.54,4250.0,35.6,35.6,35.54,35.54,4250.0
2016-02-22 13:55:00,35.55,35.56,35.52,35.55,8575.0,35.55,35.56,35.52,35.55,8575.0
2016-02-22 14:00:00,35.56,35.56,35.52,35.53,4982.0,35.56,35.56,35.52,35.53,4982.0
2016-02-22 14:05:00,35.53,35.53,35.48,35.48,7022.0,35.53,35.53,35.48,35.48,7022.0
2016-02-22 14:10:00,35.48,35.49,35.47,35.48,2370.0,35.48,35.49,35.47,35.48,2370.0
2016-02-22 14:15:00,35.48,35.49,35.46,35.47,6935.0,35.48,35.49,35.46,35.47,6935.0
2016-02-22 14:20:00,35.47,35.5,35.46,35.46,6200.0,35.47,35.5,35.46,35.46,6200.0
2016-02-22 14:25:00,35.46,35.5,35.46,35.5,7592.0,35.46,35.5,35.46,35.5,7592.0
2016-02-22 14:30:00,35.5,35.5,35.45,35.45,9600.0,35.5,35.5,35.45,35.45,9600.0
2016-02-22 14:35:00,35.45,35.52,35.45,35.52,7025.0,35.45,35.52,35.45,35.52,7025.0
2016-02-22 14:40:00,35.52,35.52,35.48,35.48,8800.0,35.52,35.52,35.48,35.48,8800.0
2016-02-22 14:45:00,35.49,35.54,35.49,35.5,7300.0,35.49,35.54,35.49,35.5,7300.0
2016-02-22 14:50:00,35.5,35.51,35.47,35.48,5422.0,35.5,35.51,35.47,35.48,5422.0
2016-02-22 14:55:00,35.48,35.5,35.47,35.47,49768.0,35.48,35.5,35.47,35.47,49768.0
2016-02-22 15:00:00,35.48,35.5,35.43,35.43,26157.0,35.48,35.5,35.43,35.43,26157.0
2016-02-22 15:05:00,35.42,35.43,35.39,35.39,5014.0,35.42,35.43,35.39,35.39,5014.0
2016-02-22 15:10:00,35.4,35.44,35.39,35.44,11565.0,35.4,35.44,35.39,35.44,11565.0
2016-02-22 15:15:00,35.43,35.43,35.35,35.36,16968.0,35.43,35.43,35.35,35.36,16968.0
2016-02-22 15:20:00,35.36,35.39,35.36,35.37,6331.0,35.36,35.39,35.36,35.37,6331.0
2016-02-22 15:25:00,35.38,35.41,35.36,35.39,13150.0,35.38,35.41,35.36,35.39,13150.0
2016-02-22 15:30:00,35.4,35.4,35.36,35.38,12952.0,35.4,35.4,35.36,35.38,12952.0
2016-02-22 15:35:00,35.38,35.41,35.36,35.4,18657.0,35.38,35.41,35.36,35.4,18657.0
2016-02-22 15:40:00,35.4,35.45,35.38,35.39,27204.0,35.4,35.45,35.38,35.39,27204.0
2016-02-22 15:45:00,35.39,35.4,35.34,35.34,25468.0,35.39,35.4,35.34,35.34,25468.0
2016-02-22 15:50:00,35.35,35.37,35.33,35.34,40768.0,35.35,35.37,35.33,35.34,40768.0
2016-02-22 15:55:00,35.34,35.35,35.29,35.29,152995.0,35.34,35.35,35.29,35.29,152995.0
2016-02-23 09:30:00,35.22,35.43,35.15,35.29,8699.0,35.22,35.43,35.15,35.29,8699.0
2016-02-23 09:35:00,35.31,35.45,35.14,35.14,11811.0,35.31,35.45,35.14,35.14,11811.0
2016-02-23 09:40:00,35.14,35.23,35.06,35.06,6605.0,35.14,35.23,35.06,35.06,6605.0
2016-02-23 09:45:00,35.01,35.2,34.91,35.0,14040.0,35.01,35.2,34.91,35.0,14040.0
2016-02-23 09:50:00,35.01,35.04,34.97,34.98,32858.0,35.01,35.04,34.97,34.98,32858.0
2016-02-23 09:55:00,35.0,35.21,35.0,35.15,14467.0,35.0,35.21,35.0,35.15,14467.0
2016-02-23 10:00:00,35.18,35.19,35.08,35.09,22853.0,35.18,35.19,35.08,35.09,22853.0
2016-02-23 10:05:00,35.06,35.09,35.02,35.02,9895.0,35.06,35.09,35.02,35.02,9895.0
2016-02-23 10:10:00,35.03,35.03,34.91,34.91,16335.0,35.03,35.03,34.91,34.91,16335.0
2016-02-23 10:15:00,34.9,34.96,34.81,34.92,5900.0,34.9,34.96,34.81,34.92,5900.0
2016-02-23 10:20:00,34.96,35.02,34.95,35.0,12506.0,34.96,35.02,34.95,35.0,12506.0
2016-02-23 10:25:00,34.99,35.1,34.97,35.07,5600.0,34.99,35.1,34.97,35.07,5600.0
2016-02-23 10:30:00,35.05,35.12,35.05,35.05,12050.0,35.05,35.12,35.05,35.05,12050.0
2016-02-23 10:35:00,35.06,35.06,34.98,35.03,7901.0,35.06,35.06,34.98,35.03,7901.0
2016-02-23 10:40:00,35.04,35.04,34.93,34.94,7500.0,35.04,35.04,34.93,34.94,7500.0
2016-02-23 10:45:00,34.93,34.93,34.81,34.88,10500.0,34.93,34.93,34.81,34.88,10500.0
2016-02-23 10:50:00,34.89,34.93,34.87,34.87,5200.0,34.89,34.93,34.87,34.87,5200.0
2016-02-23 10:55:00,34.84,34.85,34.76,34.8,7622.0,34.84,34.85,34.76,34.8,7622.0
2016-02-23 11:00:00,34.82,34.85,34.79,34.79,5350.0,34.82,34.85,34.79,34.79,5350.0
2016-02-23 11:05:00,34.8,34.82,34.73,34.73,7814.0,34.8,34.82,34.73,34.73,7814.0
2016-02-23 11:10:00,34.74,34.76,34.69,34.75,8800.0,34.74,34.76,34.69,34.75,8800.0
2016-02-23 11:15:00,34.76,34.87,34.75,34.86,8100.0,34.76,34.87,34.75,34.86,8100.0
2016-02-23 11:20:00,34.87,34.93,34.83,34.93,5968.0,34.87,34.93,34.83,34.93,5968.0
2016-02-23 11:25:00,34.93,34.95,34.89,34.95,7500.0,34.93,34.95,34.89,34.95,7500.0
2016-02-23 11:30:00,34.95,34.96,34.9,34.92,2800.0,34.95,34.96,34.9,34.92,2800.0
2016-02-23 11:35:00,34.95,35.1,34.95,35.1,6500.0,34.95,35.1,34.95,35.1,6500.0
2016-02-23 11:40:00,35.1,35.13,35.04,35.09,22500.0,35.1,35.13,35.04,35.09,22500.0
2016-02-23 11:45:00,35.09,35.1,35.08,35.09,3100.0,35.09,35.1,35.08,35.09,3100.0
2016-02-23 11:50:00,35.07,35.09,35.02,35.02,6000.0,35.07,35.09,35.02,35.02,6000.0
2016-02-23 11:55:00,35.0,35.04,35.0,35.01,4100.0,35.0,35.04,35.0,35.01,4100.0
2016-02-23 12:00:00,35.01,35.02,34.98,34.98,3200.0,35.01,35.02,34.98,34.98,3200.0
2016-02-23 12:05:00,34.98,35.02,34.97,34.97,7732.0,34.98,35.02,34.97,34.97,7732.0
2016-02-23 12:10:00,35.0,35.0,34.98,34.98,800.0,35.0,35.0,34.98,34.98,800.0
2016-02-23 12:15:00,35.0,35.01,34.98,35.0,4646.0,35.0,35.01,34.98,35.0,4646.0
2016-02-23 12:20:00,34.99,35.01,34.97,35.01,2500.0,34.99,35.01,34.97,35.01,2500.0
2016-02-23 12:25:00,35.01,35.1,35.01,35.1,7800.0,35.01,35.1,35.01,35.1,7800.0
2016-02-23 12:30:00,35.1,35.12,35.07,35.08,6100.0,35.1,35.12,35.07,35.08,6100.0
2016-02-23 12:35:00,35.09,35.09,35.07,35.09,3700.0,35.09,35.09,35.07,35.09,3700.0
2016-02-23 12:40:00,35.09,35.12,35.08,35.11,3731.0,35.09,35.12,35.08,35.11,3731.0
2016-02-23 12:45:00,35.11,35.16,35.1,35.16,3350.0,35.11,35.16,35.1,35.16,3350.0
2016-02-23 12:50:00,35.15,35.15,35.12,35.14,2306.0,35.15,35.15,35.12,35.14,2306.0
2016-02-23 12:55:00,35.14,35.23,35.14,35.22,4640.0,35.14,35.23,35.14,35.22,4640.0
2016-02-23 13:00:00,35.22,35.22,35.16,35.19,4279.0,35.22,35.22,35.16,35.19,4279.0
2016-02-23 13:05:00,35.17,35.2,35.15,35.2,3601.0,35.17,35.2,35.15,35.2,3601.0
2016-02-23 13:10:00,35.22,35.24,35.19,35.21,5500.0,35.22,35.24,35.19,35.21,5500.0
2016-02-23 13:15:00,35.19,35.22,35.19,35.19,2330.0,35.19,35.22,35.19,35.19,2330.0
2016-02-23 13:20:00,35.21,35.22,35.18,35.21,1700.0,35.21,35.22,35.18,35.21,1700.0
2016-02-23 13:25:00,35.2,35.24,35.2,35.22,3499.0,35.2,35.24,35.2,35.22,3499.0
2016-02-23 13:30:00,35.22,35.22,35.14,35.14,7347.0,35.22,35.22,35.14,35.14,7347.0
2016-02-23 13:35:00,35.15,35.21,35.13,35.15,4020.0,35.15,35.21,35.13,35.15,4020.0
2016-02-23 13:40:00,35.13,35.14,35.11,35.13,3171.0,35.13,35.14,35.11,35.13,3171.0
2016-02-23 13:45:00,35.13,35.14,35.1,35.1,5955.0,35.13,35.14,35.1,35.1,5955.0
2016-02-23 13:50:00,35.11,35.13,35.1,35.11,2500.0,35.11,35.13,35.1,35.11,2500.0
2016-02-23 13:55:00,35.11,35.16,35.09,35.15,35410.0,35.11,35.16,35.09,35.15,35410.0
2016-02-23 14:00:00,35.15,35.15,35.12,35.13,7758.0,35.15,35.15,35.12,35.13,7758.0
2016-02-23 14:05:00,35.13,35.14,35.07,35.07,6038.0,35.13,35.14,35.07,35.07,6038.0
2016-02-23 14:10:00,35.07,35.12,35.07,35.11,3037.0,35.07,35.12,35.07,35.11,3037.0
2016-02-23 14:15:00,35.11,35.14,35.09,35.12,4101.0,35.11,35.14,35.09,35.12,4101.0
2016-02-23 14:20:00,35.12,35.13,35.11,35.13,4220.0,35.12,35.13,35.11,35.13,4220.0
2016-02-23 14:25:00,35.12,35.13,35.08,35.1,5824.0,35.12,35.13,35.08,35.1,5824.0
2016-02-23 14:30:00,35.1,35.11,35.09,35.11,5100.0,35.1,35.11,35.09,35.11,5100.0
2016-02-23 14:35:00,35.11,35.12,35.03,35.03,4100.0,35.11,35.12,35.03,35.03,4100.0
2016-02-23 14:40:00,35.03,35.03,35.0,35.01,2500.0,35.03,35.03,35.0,35.01,2500.0
2016-02-23 14:45:00,35.01,35.03,34.98,35.01,14039.0,35.01,35.03,34.98,35.01,14039.0
2016-02-23 14:50:00,35.02,35.05,34.99,35.0,24701.0,35.02,35.05,34.99,35.0,24701.0
2016-02-23 14:55:00,35.0,35.06,34.99,34.99,7605.0,35.0,35.06,34.99,34.99,7605.0
2016-02-23 15:00:00,35.0,35.0,34.93,34.93,3900.0,35.0,35.0,34.93,34.93,3900.0
2016-02-23 15:05:00,34.92,34.95,34.91,34.94,4171.0,34.92,34.95,34.91,34.94,4171.0
2016-02-23 15:10:00,34.94,34.95,34.89,34.95,11453.0,34.94,34.95,34.89,34.95,11453.0
2016-02-23 15:15:00,34.94,34.98,34.92,34.98,3800.0,34.94,34.98,34.92,34.98,3800.0
2016-02-23 15:20:00,34.97,34.97,34.86,34.92,12115.0,34.97,34.97,34.86,34.92,12115.0
2016-02-23 15:25:00,34.92,34.94,34.88,34.88,5372.0,34.92,34.94,34.88,34.88,5372.0
2016-02-23 15:30:00,34.87,34.92,34.87,34.9,8899.0,34.87,34.92,34.87,34.9,8899.0
2016-02-23 15:35:00,34.91,34.95,34.91,34.95,10926.0,34.91,34.95,34.91,34.95,10926.0
2016-02-23 15:40:00,34.95,35.0,34.94,34.97,67745.0,34.95,35.0,34.94,34.97,67745.0
2016-02-23 15:45:00,34.98,34.99,34.97,34.98,9806.0,34.98,34.99,34.97,34.98,9806.0
2016-02-23 15:50:00,34.98,35.0,34.9,34.92,25891.0,34.98,35.0,34.9,34.92,25891.0
2016-02-23 15:55:00,34.92,34.93,34.87,34.87,39449.0,34.92,34.93,34.87,34.87,39449.0
2016-02-24 09:30:00,34.56,34.86,34.55,34.79,6317.0,34.56,34.86,34.55,34.79,6317.0
2016-02-24 09:35:00,34.74,34.89,34.64,34.83,6750.0,34.74,34.89,34.64,34.83,6750.0
2016-02-24 09:40:00,34.84,34.98,34.81,34.94,34214.0,34.84,34.98,34.81,34.94,34214.0
2016-02-24 09:45:00,34.89,34.89,34.54,34.62,149400.0,34.89,34.89,34.54,34.62,149400.0
2016-02-24 09:50:00,34.63,34.67,34.55,34.67,154084.0,34.63,34.67,34.55,34.67,154084.0
2016-02-24 09:55:00,34.67,34.79,34.65,34.73,12736.0,34.67,34.79,34.65,34.73,12736.0
2016-02-24 10:00:00,34.76,34.8,34.66,34.77,14008.0,34.76,34.8,34.66,34.77,14008.0
2016-02-24 10:05:00,34.77,34.8,34.71,34.78,12790.0,34.77,34.8,34.71,34.78,12790.0
2016-02-24 10:10:00,34.78,34.8,34.73,34.73,7900.0,34.78,34.8,34.73,34.73,7900.0
2016-02-24 10:15:00,34.76,34.77,34.65,34.66,19098.0,34.76,34.77,34.65,34.66,19098.0
2016-02-24 10:20:00,34.62,34.63,34.44,34.45,15291.0,34.62,34.63,34.44,34.45,15291.0
2016-02-24 10:25:00,34.45,34.59,34.43,34.51,23970.0,34.45,34.59,34.43,34.51,23970.0
2016-02-24 10:30:00,34.55,34.6,34.47,34.58,6306.0,34.55,34.6,34.47,34.58,6306.0
2016-02-24 10:35:00,34.6,34.72,34.59,34.7,5700.0,34.6,34.72,34.59,34.7,5700.0
2016-02-24 10:40:00,34.7,34.76,34.69,34.71,4800.0,34.7,34.76,34.69,34.71,4800.0
2016-02-24 10:45:00,34.71,34.73,34.66,34.7,4152.0,34.71,34.73,34.66,34.7,4152.0
2016-02-24 10:50:00,34.71,34.71,34.61,34.63,3796.0,34.71,34.71,34.61,34.63,3796.0
2016-02-24 10:55:00,34.63,34.85,34.63,34.82,4200.0,34.63,34.85,34.63,34.82,4200.0
2016-02-24 11:00:00,34.82,34.85,34.79,34.85,3919.0,34.82,34.85,34.79,34.85,3919.0
2016-02-24 11:05:00,34.85,34.89,34.82,34.85,4032.0,34.85,34.89,34.82,34.85,4032.0
2016-02-24 11:10:00,34.82,34.89,34.79,34.87,2984.0,34.82,34.89,34.79,34.87,2984.0
2016-02-24 11:15:00,34.88,34.94,34.84,34.93,3500.0,34.88,34.94,34.84,34.93,3500.0
2016-02-24 11:20:00,34.92,34.98,34.87,34.88,8518.0,34.92,34.98,34.87,34.88,8518.0
2016-02-24 11:25:00,34.88,35.02,34.88,34.98,3800.0,34.88,35.02,34.88,34.98,3800.0
2016-02-24 11:30:00,34.95,34.99,34.88,34.91,8111.0,34.95,34.99,34.88,34.91,8111.0
2016-02-24 11:35:00,34.91,35.06,34.91,35.06,4900.0,34.91,35.06,34.91,35.06,4900.0
2016-02-24 11:40:00,35.06,35.15,35.06,35.11,4500.0,35.06,35.15,35.06,35.11,4500.0
2016-02-24 11:45:00,35.12,35.12,34.99,35.0,5336.0,35.12,35.12,34.99,35.0,5336.0
2016-02-24 11:50:00,35.02,35.05,35.01,35.03,8774.0,35.02,35.05,35.01,35.03,8774.0
2016-02-24 11:55:00,35.05,35.06,34.89,34.95,8503.0,35.05,35.06,34.89,34.95,8503.0
2016-02-24 12:00:00,34.97,35.0,34.94,34.98,4200.0,34.97,35.0,34.94,34.98,4200.0
2016-02-24 12:05:00,35.01,35.06,34.99,35.05,3120.0,35.01,35.06,34.99,35.05,3120.0
2016-02-24 12:10:00,35.06,35.07,34.97,34.98,2800.0,35.06,35.07,34.97,34.98,2800.0
2016-02-24 12:15:00,34.97,34.99,34.94,34.98,2304.0,34.97,34.99,34.94,34.98,2304.0
2016-02-24 12:20:00,35.0,35.0,34.89,34.89,4000.0,35.0,35.0,34.89,34.89,4000.0
2016-02-24 12:25:00,34.89,34.95,34.86,34.86,8250.0,34.89,34.95,34.86,34.86,8250.0
2016-02-24 12:30:00,34.87,34.96,34.87,34.89,8705.0,34.87,34.96,34.87,34.89,8705.0
2016-02-24 12:35:00,34.89,34.92,34.87,34.92,2400.0,34.89,34.92,34.87,34.92,2400.0
2016-02-24 12:40:00,34.93,34.94,34.91,34.92,2850.0,34.93,34.94,34.91,34.92,2850.0
2016-02-24 12:45:00,34.91,34.98,34.91,34.97,3100.0,34.91,34.98,34.91,34.97,3100.0
2016-02-24 12:50:00,34.97,35.09,34.97,35.08,12800.0,34.97,35.09,34.97,35.08,12800.0
2016-02-24 12:55:00,35.07,35.1,35.05,35.1,1650.0,35.07,35.1,35.05,35.1,1650.0
2016-02-24 13:00:00,35.11,35.11,35.04,35.07,5100.0,35.11,35.11,35.04,35.07,5100.0
2016-02-24 13:05:00,35.09,35.22,35.09,35.17,4800.0,35.09,35.22,35.09,35.17,4800.0
2016-02-24 13:10:00,35.16,35.2,35.14,35.15,11879.0,35.16,35.2,35.14,35.15,11879.0
2016-02-24 13:15:00,35.16,35.16,35.13,35.13,9107.0,35.16,35.16,35.13,35.13,9107.0
2016-02-24 13:20:00,35.13,35.17,35.09,35.14,8828.0,35.13,35.17,35.09,35.14,8828.0
2016-02-24 13:25:00,35.16,35.16,35.11,35.16,2500.0,35.16,35.16,35.11,35.16,2500.0
2016-02-24 13:30:00,35.16,35.18,35.11,35.11,2326.0,35.16,35.18,35.11,35.11,2326.0
2016-02-24 13:35:00,35.14,35.14,35.1,35.1,5255.0,35.14,35.14,35.1,35.1,5255.0
2016-02-24 13:40:00,35.14,35.17,35.11,35.13,8203.0,35.14,35.17,35.11,35.13,8203.0
2016-02-24 13:45:00,35.13,35.13,35.08,35.08,1900.0,35.13,35.13,35.08,35.08,1900.0
2016-02-24 13:50:00,35.09,35.16,35.07,35.08,5366.0,35.09,35.16,35.07,35.08,5366.0
2016-02-24 13:55:00,35.1,35.13,35.09,35.12,5604.0,35.1,35.13,35.09,35.12,5604.0
2016-02-24 14:00:00,35.12,35.14,35.1,35.12,3657.0,35.12,35.14,35.1,35.12,3657.0
2016-02-24 14:05:00,35.12,35.21,35.11,35.2,13022.0,35.12,35.21,35.11,35.2,13022.0
2016-02-24 14:10:00,35.2,35.35,35.19,35.35,14100.0,35.2,35.35,35.19,35.35,14100.0
2016-02-24 14:15:00,35.35,35.42,35.33,35.35,3908.0,35.35,35.42,35.33,35.35,3908.0
2016-02-24 14:20:00,35.38,35.46,35.37,35.45,3157.0,35.38,35.46,35.37,35.45,3157.0
2016-02-24 14:25:00,35.45,35.49,35.43,35.45,3822.0,35.45,35.49,35.43,35.45,3822.0
2016-02-24 14:30:00,35.44,35.47,35.41,35.43,5000.0,35.44,35.47,35.41,35.43,5000.0
2016-02-24 14:35:00,35.41,35.42,35.36,35.39,5641.0,35.41,35.42,35.36,35.39,5641.0
2016-02-24 14:40:00,35.38,35.4,35.34,35.36,6750.0,35.38,35.4,35.34,35.36,6750.0
2016-02-24 14:45:00,35.37,35.41,35.34,35.4,6201.0,35.37,35.41,35.34,35.4,6201.0
2016-02-24 14:50:00,35.4,35.42,35.35,35.36,3600.0,35.4,35.42,35.35,35.36,3600.0
2016-02-24 14:55:00,35.37,35.38,35.34,35.35,4300.0,35.37,35.38,35.34,35.35,4300.0
2016-02-24 15:00:00,35.37,35.43,35.37,35.43,3140.0,35.37,35.43,35.37,35.43,3140.0
2016-02-24 15:05:00,35.42,35.48,35.4,35.46,6692.0,35.42,35.48,35.4,35.46,6692.0
2016-02-24 15:10:00,35.46,35.49,35.46,35.49,4500.0,35.46,35.49,35.46,35.49,4500.0
2016-02-24 15:15:00,35.48,35.55,35.47,35.54,44649.0,35.48,35.55,35.47,35.54,44649.0
2016-02-24 15:20:00,35.55,35.58,35.54,35.55,6552.0,35.55,35.58,35.54,35.55,6552.0
2016-02-24 15:25:00,35.58,35.58,35.49,35.49,11559.0,35.58,35.58,35.49,35.49,11559.0
2016-02-24 15:30:00,35.49,35.5,35.4,35.41,13699.0,35.49,35.5,35.4,35.41,13699.0
2016-02-24 15:35:00,35.42,35.51,35.4,35.44,5910.0,35.42,35.51,35.4,35.44,5910.0
2016-02-24 15:40:00,35.48,35.52,35.38,35.38,11085.0,35.48,35.52,35.38,35.38,11085.0
2016-02-24 15:45:00,35.4,35.44,35.39,35.43,10608.0,35.4,35.44,35.39,35.43,10608.0
2016-02-24 15:50:00,35.44,35.45,35.41,35.43,19341.0,35.44,35.45,35.41,35.43,19341.0
2016-02-24 15:55:00,35.42,35.5,35.34,35.34,109078.0,35.42,35.5,35.34,35.34,109078.0
2016-02-25 09:30:00,35.49,35.73,35.27,35.7,13725.0,35.49,35.73,35.27,35.7,13725.0
2016-02-25 09:35:00,35.7,35.7,35.46,35.57,3800.0,35.7,35.7,35.46,35.57,3800.0
2016-02-25 09:40:00,35.58,35.72,35.49,35.53,16617.0,35.58,35.72,35.49,35.53,16617.0
2016-02-25 09:45:00,35.56,35.64,35.55,35.56,2208.0,35.56,35.64,35.55,35.56,2208.0
2016-02-25 09:50:00,35.51,35.55,35.41,35.41,51957.0,35.51,35.55,35.41,35.41,51957.0
2016-02-25 09:55:00,35.45,35.47,35.33,35.33,7770.0,35.45,35.47,35.33,35.33,7770.0
2016-02-25 10:00:00,35.29,35.37,35.29,35.36,1900.0,35.29,35.37,35.29,35.36,1900.0
2016-02-25 10:05:00,35.38,35.42,35.28,35.29,14400.0,35.38,35.42,35.28,35.29,14400.0
2016-02-25 10:10:00,35.28,35.35,35.27,35.34,4899.0,35.28,35.35,35.27,35.34,4899.0
2016-02-25 10:15:00,35.34,35.38,35.32,35.34,8300.0,35.34,35.38,35.32,35.34,8300.0
2016-02-25 10:20:00,35.34,35.35,35.29,35.29,10808.0,35.34,35.35,35.29,35.29,10808.0
2016-02-25 10:25:00,35.3,35.37,35.29,35.36,10000.0,35.3,35.37,35.29,35.36,10000.0
2016-02-25 10:30:00,35.35,35.35,35.28,35.29,10350.0,35.35,35.35,35.28,35.29,10350.0
2016-02-25 10:35:00,35.28,35.38,35.28,35.38,6240.0,35.28,35.38,35.28,35.38,6240.0
2016-02-25 10:40:00,35.4,35.51,35.4,35.5,6237.0,35.4,35.51,35.4,35.5,6237.0
2016-02-25 10:45:00,35.52,35.52,35.46,35.5,6800.0,35.52,35.52,35.46,35.5,6800.0
2016-02-25 10:50:00,35.5,35.51,35.46,35.51,12202.0,35.5,35.51,35.46,35.51,12202.0
2016-02-25 10:55:00,35.5,35.5,35.44,35.44,3500.0,35.5,35.5,35.44,35.44,3500.0
2016-02-25 11:00:00,35.44,35.5,35.44,35.5,5039.0,35.44,35.5,35.44,35.5,5039.0
2016-02-25 11:05:00,35.49,35.53,35.48,35.52,7779.0,35.49,35.53,35.48,35.52,7779.0
2016-02-25 11:10:00,35.52,35.52,35.45,35.45,4600.0,35.52,35.52,35.45,35.45,4600.0
2016-02-25 11:15:00,35.45,35.49,35.44,35.47,3497.0,35.45,35.49,35.44,35.47,3497.0
2016-02-25 11:20:00,35.45,35.45,35.44,35.44,2931.0,35.45,35.45,35.44,35.44,2931.0
2016-02-25 11:25:00,35.44,35.5,35.43,35.49,4757.0,35.44,35.5,35.43,35.49,4757.0
2016-02-25 11:30:00,35.48,35.53,35.45,35.46,6911.0,35.48,35.53,35.45,35.46,6911.0
2016-02-25 11:35:00,35.48,35.49,35.46,35.48,3100.0,35.48,35.49,35.46,35.48,3100.0
2016-02-25 11:40:00,35.49,35.49,35.41,35.41,3789.0,35.49,35.49,35.41,35.41,3789.0
2016-02-25 11:45:00,35.42,35.47,35.42,35.44,6335.0,35.42,35.47,35.42,35.44,6335.0
2016-02-25 11:50:00,35.46,35.49,35.46,35.48,10861.0,35.46,35.49,35.46,35.48,10861.0
2016-02-25 11:55:00,35.49,35.56,35.48,35.54,7592.0,35.49,35.56,35.48,35.54,7592.0
2016-02-25 12:00:00,35.54,35.57,35.53,35.55,5850.0,35.54,35.57,35.53,35.55,5850.0
2016-02-25 12:05:00,35.55,35.56,35.53,35.53,2900.0,35.55,35.56,35.53,35.53,2900.0
2016-02-25 12:10:00,35.53,35.55,35.52,35.55,3000.0,35.53,35.55,35.52,35.55,3000.0
2016-02-25 12:15:00,35.55,35.57,35.51,35.52,13820.0,35.55,35.57,35.51,35.52,13820.0
2016-02-25 12:20:00,35.51,35.51,35.44,35.44,7758.0,35.51,35.51,35.44,35.44,7758.0
2016-02-25 12:25:00,35.45,35.46,35.41,35.41,7000.0,35.45,35.46,35.41,35.41,7000.0
2016-02-25 12:30:00,35.39,35.4,35.31,35.31,3700.0,35.39,35.4,35.31,35.31,3700.0
2016-02-25 12:35:00,35.32,35.35,35.26,35.27,9618.0,35.32,35.35,35.26,35.27,9618.0
2016-02-25 12:40:00,35.27,35.3,35.27,35.29,6600.0,35.27,35.3,35.27,35.29,6600.0
2016-02-25 12:45:00,35.27,35.35,35.25,35.33,8003.0,35.27,35.35,35.25,35.33,8003.0
2016-02-25 12:50:00,35.34,35.35,35.33,35.34,8928.0,35.34,35.35,35.33,35.34,8928.0
2016-02-25 12:55:00,35.34,35.36,35.33,35.36,6660.0,35.34,35.36,35.33,35.36,6660.0
2016-02-25 13:00:00,35.37,35.43,35.36,35.36,10648.0,35.37,35.43,35.36,35.36,10648.0
2016-02-25 13:05:00,35.39,35.4,35.38,35.39,10400.0,35.39,35.4,35.38,35.39,10400.0
2016-02-25 13:10:00,35.39,35.39,35.37,35.38,4264.0,35.39,35.39,35.37,35.38,4264.0
2016-02-25 13:15:00,35.38,35.4,35.37,35.4,4295.0,35.38,35.4,35.37,35.4,4295.0
2016-02-25 13:20:00,35.4,35.41,35.38,35.4,5184.0,35.4,35.41,35.38,35.4,5184.0
2016-02-25 13:25:00,35.39,35.45,35.39,35.45,11644.0,35.39,35.45,35.39,35.45,11644.0
2016-02-25 13:30:00,35.45,35.45,35.41,35.41,9493.0,35.45,35.45,35.41,35.41,9493.0
2016-02-25 13:35:00,35.42,35.45,35.42,35.45,4882.0,35.42,35.45,35.42,35.45,4882.0
2016-02-25 13:40:00,35.43,35.45,35.41,35.44,4000.0,35.43,35.45,35.41,35.44,4000.0
2016-02-25 13:45:00,35.44,35.47,35.43,35.47,5302.0,35.44,35.47,35.43,35.47,5302.0
2016-02-25 13:50:00,35.47,35.47,35.45,35.45,6550.0,35.47,35.47,35.45,35.45,6550.0
2016-02-25 13:55:00,35.45,35.49,35.44,35.49,7724.0,35.45,35.49,35.44,35.49,7724.0
2016-02-25 14:00:00,35.48,35.49,35.48,35.49,5600.0,35.48,35.49,35.48,35.49,5600.0
2016-02-25 14:05:00,35.49,35.49,35.45,35.46,7900.0,35.49,35.49,35.45,35.46,7900.0
2016-02-25 14:10:00,35.47,35.49,35.46,35.49,4450.0,35.47,35.49,35.46,35.49,4450.0
2016-02-25 14:15:00,35.48,35.5,35.48,35.49,3500.0,35.48,35.5,35.48,35.49,3500.0
2016-02-25 14:20:00,35.49,35.49,35.47,35.48,4700.0,35.49,35.49,35.47,35.48,4700.0
2016-02-25 14:25:00,35.48,35.49,35.47,35.47,2707.0,35.48,35.49,35.47,35.47,2707.0
2016-02-25 14:30:00,35.48,35.53,35.48,35.53,5205.0,35.48,35.53,35.48,35.53,5205.0
2016-02-25 14:35:00,35.53,35.54,35.5,35.54,4100.0,35.53,35.54,35.5,35.54,4100.0
2016-02-25 14:40:00,35.54,35.54,35.53,35.54,2000.0,35.54,35.54,35.53,35.54,2000.0
2016-02-25 14:45:00,35.53,35.54,35.48,35.48,8950.0,35.53,35.54,35.48,35.48,8950.0
2016-02-25 14:50:00,35.48,35.48,35.42,35.44,6367.0,35.48,35.48,35.42,35.44,6367.0
2016-02-25 14:55:00,35.43,35.44,35.4,35.42,14735.0,35.43,35.44,35.4,35.42,14735.0
2016-02-25 15:00:00,35.43,35.45,35.42,35.45,23302.0,35.43,35.45,35.42,35.45,23302.0
2016-02-25 15:05:00,35.45,35.45,35.43,35.45,10778.0,35.45,35.45,35.43,35.45,10778.0
2016-02-25 15:10:00,35.45,35.45,35.43,35.45,8287.0,35.45,35.45,35.43,35.45,8287.0
2016-02-25 15:15:00,35.45,35.46,35.43,35.45,18577.0,35.45,35.46,35.43,35.45,18577.0
2016-02-25 15:20:00,35.45,35.46,35.43,35.43,5585.0,35.45,35.46,35.43,35.43,5585.0
2016-02-25 15:25:00,35.43,35.44,35.36,35.36,5999.0,35.43,35.44,35.36,35.36,5999.0
2016-02-25 15:30:00,35.37,35.41,35.36,35.4,12660.0,35.37,35.41,35.36,35.4,12660.0
2016-02-25 15:35:00,35.4,35.45,35.4,35.45,19977.0,35.4,35.45,35.4,35.45,19977.0
2016-02-25 15:40:00,35.45,35.55,35.42,35.51,32237.0,35.45,35.55,35.42,35.51,32237.0
2016-02-25 15:45:00,35.52,35.61,35.51,35.61,25259.0,35.52,35.61,35.51,35.61,25259.0
2016-02-25 15:50:00,35.61,35.65,35.61,35.64,29375.0,35.61,35.65,35.61,35.64,29375.0
2016-02-25 15:55:00,35.64,35.71,35.63,35.7,58211.0,35.64,35.71,35.63,35.7,58211.0
2016-02-26 09:30:00,35.83,35.88,35.62,35.72,13730.0,35.83,35.88,35.62,35.72,13730.0
2016-02-26 09:35:00,35.72,35.98,35.72,35.77,8411.0,35.72,35.98,35.72,35.77,8411.0
2016-02-26 09:40:00,35.77,35.78,35.58,35.67,3127.0,35.77,35.78,35.58,35.67,3127.0
2016-02-26 09:45:00,35.61,35.75,35.61,35.63,5780.0,35.61,35.75,35.61,35.63,5780.0
2016-02-26 09:50:00,35.64,35.7,35.62,35.68,8605.0,35.64,35.7,35.62,35.68,8605.0
2016-02-26 09:55:00,35.67,35.67,35.63,35.65,3700.0,35.67,35.67,35.63,35.65,3700.0
2016-02-26 10:00:00,35.64,35.68,35.63,35.64,13800.0,35.64,35.68,35.63,35.64,13800.0
2016-02-26 10:05:00,35.65,35.7,35.62,35.65,27848.0,35.65,35.7,35.62,35.65,27848.0
2016-02-26 10:10:00,35.63,35.7,35.63,35.69,2100.0,35.63,35.7,35.63,35.69,2100.0
2016-02-26 10:15:00,35.69,35.69,35.63,35.66,5500.0,35.69,35.69,35.63,35.66,5500.0
2016-02-26 10:20:00,35.64,35.69,35.63,35.68,5580.0,35.64,35.69,35.63,35.68,5580.0
2016-02-26 10:25:00,35.64,35.71,35.63,35.68,9008.0,35.64,35.71,35.63,35.68,9008.0
2016-02-26 10:30:00,35.69,35.74,35.69,35.71,3510.0,35.69,35.74,35.69,35.71,3510.0
2016-02-26 10:35:00,35.68,35.78,35.67,35.77,9690.0,35.68,35.78,35.67,35.77,9690.0
2016-02-26 10:40:00,35.77,35.85,35.73,35.85,3700.0,35.77,35.85,35.73,35.85,3700.0
2016-02-26 10:45:00,35.85,35.9,35.81,35.86,2785.0,35.85,35.9,35.81,35.86,2785.0
2016-02-26 10:50:00,35.84,35.89,35.81,35.84,4829.0,35.84,35.89,35.81,35.84,4829.0
2016-02-26 10:55:00,35.85,35.85,35.82,35.85,2400.0,35.85,35.85,35.82,35.85,2400.0
2016-02-26 11:00:00,35.87,35.88,35.84,35.85,3340.0,35.87,35.88,35.84,35.85,3340.0
2016-02-26 11:05:00,35.86,35.88,35.8,35.81,14299.0,35.86,35.88,35.8,35.81,14299.0
2016-02-26 11:10:00,35.79,35.87,35.78,35.84,14509.0,35.79,35.87,35.78,35.84,14509.0
2016-02-26 11:15:00,35.84,35.87,35.82,35.84,4189.0,35.84,35.87,35.82,35.84,4189.0
2016-02-26 11:20:00,35.83,35.87,35.82,35.86,3500.0,35.83,35.87,35.82,35.86,3500.0
2016-02-26 11:25:00,35.85,35.88,35.79,35.79,10891.0,35.85,35.88,35.79,35.79,10891.0
2016-02-26 11:30:00,35.79,35.8,35.68,35.73,16395.0,35.79,35.8,35.68,35.73,16395.0
2016-02-26 11:35:00,35.69,35.77,35.66,35.76,16013.0,35.69,35.77,35.66,35.76,16013.0
2016-02-26 11:40:00,35.78,35.78,35.72,35.75,5406.0,35.78,35.78,35.72,35.75,5406.0
2016-02-26 11:45:00,35.75,35.79,35.73,35.74,3200.0,35.75,35.79,35.73,35.74,3200.0
2016-02-26 11:50:00,35.74,35.74,35.68,35.71,3700.0,35.74,35.74,35.68,35.71,3700.0
2016-02-26 11:55:00,35.71,35.78,35.7,35.76,4600.0,35.71,35.78,35.7,35.76,4600.0
2016-02-26 12:00:00,35.74,35.75,35.62,35.68,4634.0,35.74,35.75,35.62,35.68,4634.0
2016-02-26 12:05:00,35.65,35.68,35.6,35.68,7300.0,35.65,35.68,35.6,35.68,7300.0
2016-02-26 12:10:00,35.66,35.67,35.64,35.66,11700.0,35.66,35.67,35.64,35.66,11700.0
2016-02-26 12:15:00,35.64,35.74,35.64,35.72,4200.0,35.64,35.74,35.64,35.72,4200.0
2016-02-26 12:20:00,35.73,35.74,35.69,35.72,2100.0,35.73,35.74,35.69,35.72,2100.0
2016-02-26 12:25:00,35.71,35.79,35.69,35.77,8461.0,35.71,35.79,35.69,35.77,8461.0
2016-02-26 12:30:00,35.77,35.8,35.73,35.76,4902.0,35.77,35.8,35.73,35.76,4902.0
2016-02-26 12:35:00,35.73,35.76,35.73,35.76,3100.0,35.73,35.76,35.73,35.76,3100.0
2016-02-26 12:40:00,35.74,35.74,35.72,35.73,3600.0,35.74,35.74,35.72,35.73,3600.0
2016-02-26 12:45:00,35.72,35.74,35.7,35.71,2700.0,35.72,35.74,35.7,35.71,2700.0
2016-02-26 12:50:00,35.72,35.78,35.72,35.77,2050.0,35.72,35.78,35.72,35.77,2050.0
2016-02-26 12:55:00,35.8,35.82,35.79,35.82,3700.0,35.8,35.82,35.79,35.82,3700.0
2016-02-26 13:00:00,35.82,35.83,35.77,35.79,2400.0,35.82,35.83,35.77,35.79,2400.0
2016-02-26 13:05:00,35.78,35.83,35.78,35.83,1100.0,35.78,35.83,35.78,35.83,1100.0
2016-02-26 13:10:00,35.81,35.82,35.78,35.82,3300.0,35.81,35.82,35.78,35.82,3300.0
2016-02-26 13:15:00,35.78,35.8,35.76,35.77,2600.0,35.78,35.8,35.76,35.77,2600.0
2016-02-26 13:20:00,35.77,35.77,35.71,35.73,4116.0,35.77,35.77,35.71,35.73,4116.0
2016-02-26 13:25:00,35.73,35.75,35.67,35.67,3400.0,35.73,35.75,35.67,35.67,3400.0
2016-02-26 13:30:00,35.7,35.72,35.69,35.7,2600.0,35.7,35.72,35.69,35.7,2600.0
2016-02-26 13:35:00,35.7,35.74,35.7,35.72,1610.0,35.7,35.74,35.7,35.72,1610.0
2016-02-26 13:40:00,35.72,35.73,35.64,35.68,4300.0,35.72,35.73,35.64,35.68,4300.0
2016-02-26 13:45:00,35.67,35.7,35.66,35.7,1809.0,35.67,35.7,35.66,35.7,1809.0
2016-02-26 13:50:00,35.69,35.7,35.6,35.65,5062.0,35.69,35.7,35.6,35.65,5062.0
2016-02-26 13:55:00,35.65,35.66,35.63,35.65,1700.0,35.65,35.66,35.63,35.65,1700.0
2016-02-26 14:00:00,35.65,35.73,35.65,35.72,15153.0,35.65,35.73,35.65,35.72,15153.0
2016-02-26 14:05:00,35.74,35.74,35.69,35.69,3400.0,35.74,35.74,35.69,35.69,3400.0
2016-02-26 14:10:00,35.71,35.71,35.68,35.69,3370.0,35.71,35.71,35.68,35.69,3370.0
2016-02-26 14:15:00,35.69,35.73,35.68,35.72,5769.0,35.69,35.73,35.68,35.72,5769.0
2016-02-26 14:20:00,35.74,35.79,35.7,35.79,8306.0,35.74,35.79,35.7,35.79,8306.0
2016-02-26 14:25:00,35.79,35.85,35.75,35.83,9191.0,35.79,35.85,35.75,35.83,9191.0
2016-02-26 14:30:00,35.83,35.85,35.81,35.85,3200.0,35.83,35.85,35.81,35.85,3200.0
2016-02-26 14:35:00,35.86,35.86,35.79,35.8,4700.0,35.86,35.86,35.79,35.8,4700.0
2016-02-26 14:40:00,35.78,35.79,35.74,35.77,12831.0,35.78,35.79,35.74,35.77,12831.0
2016-02-26 14:45:00,35.77,35.81,35.77,35.8,3600.0,35.77,35.81,35.77,35.8,3600.0
2016-02-26 14:50:00,35.79,35.8,35.78,35.79,3000.0,35.79,35.8,35.78,35.79,3000.0
2016-02-26 14:55:00,35.78,35.81,35.73,35.74,7410.0,35.78,35.81,35.73,35.74,7410.0
2016-02-26 15:00:00,35.75,35.82,35.73,35.8,7250.0,35.75,35.82,35.73,35.8,7250.0
2016-02-26 15:05:00,35.8,35.85,35.8,35.84,5500.0,35.8,35.85,35.8,35.84,5500.0
2016-02-26 15:10:00,35.85,35.86,35.84,35.85,4980.0,35.85,35.86,35.84,35.85,4980.0
2016-02-26 15:15:00,35.85,35.88,35.84,35.87,10200.0,35.85,35.88,35.84,35.87,10200.0
2016-02-26 15:20:00,35.86,35.88,35.8,35.84,6400.0,35.86,35.88,35.8,35.84,6400.0
2016-02-26 15:25:00,35.84,35.85,35.8,35.81,10600.0,35.84,35.85,35.8,35.81,10600.0
2016-02-26 15:30:00,35.82,35.89,35.82,35.87,15271.0,35.82,35.89,35.82,35.87,15271.0
2016-02-26 15:35:00,35.87,35.87,35.8,35.82,15840.0,35.87,35.87,35.8,35.82,15840.0
2016-02-26 15:40:00,35.82,35.85,35.82,35.84,10935.0,35.82,35.85,35.82,35.84,10935.0
2016-02-26 15:45:00,35.84,35.86,35.83,35.85,11700.0,35.84,35.86,35.83,35.85,11700.0
2016-02-26 15:50:00,35.85,35.86,35.8,35.8,21650.0,35.85,35.86,35.8,35.8,21650.0
2016-02-26 15:55:00,35.81,35.81,35.8,35.81,43471.0,35.81,35.81,35.8,35.81,43471.0
2016-02-29 09:30:00,35.82,36.0,35.71,35.98,8056.0,35.82,36.0,35.71,35.98,8056.0
2016-02-29 09:35:00,35.99,35.99,35.86,35.98,5587.0,35.99,35.99,35.86,35.98,5587.0
2016-02-29 09:40:00,35.95,36.17,35.91,35.92,26468.0,35.95,36.17,35.91,35.92,26468.0
2016-02-29 09:45:00,35.92,36.15,35.9,36.15,7878.0,35.92,36.15,35.9,36.15,7878.0
2016-02-29 09:50:00,36.16,36.33,36.1,36.25,10700.0,36.16,36.33,36.1,36.25,10700.0
2016-02-29 09:55:00,36.29,36.33,36.15,36.23,6549.0,36.29,36.33,36.15,36.23,6549.0
2016-02-29 10:00:00,36.23,36.25,36.08,36.16,14318.0,36.23,36.25,36.08,36.16,14318.0
2016-02-29 10:05:00,36.18,36.27,36.04,36.1,7200.0,36.18,36.27,36.04,36.1,7200.0
2016-02-29 10:10:00,36.13,36.17,35.94,36.06,8355.0,36.13,36.17,35.94,36.06,8355.0
2016-02-29 10:15:00,36.07,36.2,36.04,36.04,7278.0,36.07,36.2,36.04,36.04,7278.0
2016-02-29 10:20:00,36.06,36.28,36.05,36.13,9877.0,36.06,36.28,36.05,36.13,9877.0
2016-02-29 10:25:00,36.12,36.12,36.06,36.09,3400.0,36.12,36.12,36.06,36.09,3400.0
2016-02-29 10:30:00,36.12,36.19,36.08,36.1,8024.0,36.12,36.19,36.08,36.1,8024.0
2016-02-29 10:35:00,36.09,36.12,36.05,36.11,12077.0,36.09,36.12,36.05,36.11,12077.0
2016-02-29 10:40:00,36.11,36.15,36.06,36.13,5468.0,36.11,36.15,36.06,36.13,5468.0
2016-02-29 10:45:00,36.13,36.22,36.1,36.22,9900.0,36.13,36.22,36.1,36.22,9900.0
2016-02-29 10:50:00,36.19,36.28,36.16,36.28,11100.0,36.19,36.28,36.16,36.28,11100.0
2016-02-29 10:55:00,36.29,36.43,36.28,36.43,22611.0,36.29,36.43,36.28,36.43,22611.0
2016-02-29 11:00:00,36.4,36.46,36.29,36.29,11704.0,36.4,36.46,36.29,36.29,11704.0
2016-02-29 11:05:00,36.27,36.38,36.27,36.34,7029.0,36.27,36.38,36.27,36.34,7029.0
2016-02-29 11:10:00,36.34,36.43,36.34,36.41,7921.0,36.34,36.43,36.34,36.41,7921.0
2016-02-29 11:15:00,36.4,36.48,36.4,36.44,6776.0,36.4,36.48,36.4,36.44,6776.0
2016-02-29 11:20:00,36.42,36.43,36.38,36.41,14200.0,36.42,36.43,36.38,36.41,14200.0
2016-02-29 11:25:00,36.41,36.43,36.34,36.35,4425.0,36.41,36.43,36.34,36.35,4425.0
2016-02-29 11:30:00,36.35,36.55,36.35,36.55,21836.0,36.35,36.55,36.35,36.55,21836.0
2016-02-29 11:35:00,36.53,36.58,36.48,36.58,3400.0,36.53,36.58,36.48,36.58,3400.0
2016-02-29 11:40:00,36.56,36.58,36.49,36.53,4300.0,36.56,36.58,36.49,36.53,4300.0
2016-02-29 11:45:00,36.55,36.58,36.52,36.58,6793.0,36.55,36.58,36.52,36.58,6793.0
2016-02-29 11:50:00,36.59,36.66,36.57,36.66,11731.0,36.59,36.66,36.57,36.66,11731.0
2016-02-29 11:55:00,36.67,36.69,36.64,36.69,7451.0,36.67,36.69,36.64,36.69,7451.0
2016-02-29 12:00:00,36.68,36.68,36.58,36.59,9294.0,36.68,36.68,36.58,36.59,9294.0
2016-02-29 12:05:00,36.59,36.59,36.49,36.52,5825.0,36.59,36.59,36.49,36.52,5825.0
2016-02-29 12:10:00,36.51,36.53,36.45,36.49,6060.0,36.51,36.53,36.45,36.49,6060.0
2016-02-29 12:15:00,36.48,36.48,36.4,36.46,4500.0,36.48,36.48,36.4,36.46,4500.0
2016-02-29 12:20:00,36.42,36.43,36.33,36.35,4300.0,36.42,36.43,36.33,36.35,4300.0
2016-02-29 12:25:00,36.34,36.35,36.26,36.35,12966.0,36.34,36.35,36.26,36.35,12966.0
2016-02-29 12:30:00,36.36,36.38,36.3,36.3,5900.0,36.36,36.38,36.3,36.3,5900.0
2016-02-29 12:35:00,36.32,36.34,36.28,36.29,5497.0,36.32,36.34,36.28,36.29,5497.0
2016-02-29 12:40:00,36.29,36.39,36.29,36.38,7100.0,36.29,36.39,36.29,36.38,7100.0
2016-02-29 12:45:00,36.38,36.42,36.34,36.36,5150.0,36.38,36.42,36.34,36.36,5150.0
2016-02-29 12:50:00,36.37,36.4,36.35,36.39,4200.0,36.37,36.4,36.35,36.39,4200.0
2016-02-29 12:55:00,36.39,36.41,36.35,36.38,3700.0,36.39,36.41,36.35,36.38,3700.0
2016-02-29 13:00:00,36.38,36.38,36.33,36.37,10260.0,36.38,36.38,36.33,36.37,10260.0
2016-02-29 13:05:00,36.34,36.34,36.24,36.25,14600.0,36.34,36.34,36.24,36.25,14600.0
2016-02-29 13:10:00,36.25,36.26,36.23,36.23,3900.0,36.25,36.26,36.23,36.23,3900.0
2016-02-29 13:15:00,36.23,36.33,36.23,36.29,7700.0,36.23,36.33,36.23,36.29,7700.0
2016-02-29 13:20:00,36.3,36.38,36.27,36.36,42905.0,36.3,36.38,36.27,36.36,42905.0
2016-02-29 13:25:00,36.35,36.42,36.32,36.34,4698.0,36.35,36.42,36.32,36.34,4698.0
2016-02-29 13:30:00,36.31,36.32,36.25,36.27,5500.0,36.31,36.32,36.25,36.27,5500.0
2016-02-29 13:35:00,36.26,36.28,36.21,36.23,7900.0,36.26,36.28,36.21,36.23,7900.0
2016-02-29 13:40:00,36.22,36.23,36.19,36.21,2700.0,36.22,36.23,36.19,36.21,2700.0
2016-02-29 13:45:00,36.23,36.29,36.2,36.22,4200.0,36.23,36.29,36.2,36.22,4200.0
2016-02-29 13:50:00,36.21,36.22,36.16,36.2,11996.0,36.21,36.22,36.16,36.2,11996.0
2016-02-29 13:55:00,36.19,36.23,36.18,36.21,4575.0,36.19,36.23,36.18,36.21,4575.0
2016-02-29 14:00:00,36.22,36.27,36.19,36.27,5400.0,36.22,36.27,36.19,36.27,5400.0
2016-02-29 14:05:00,36.27,36.28,36.17,36.2,7000.0,36.27,36.28,36.17,36.2,7000.0
2016-02-29 14:10:00,36.2,36.22,36.19,36.19,2050.0,36.2,36.22,36.19,36.19,2050.0
2016-02-29 14:15:00,36.18,36.19,36.14,36.19,6600.0,36.18,36.19,36.14,36.19,6600.0
2016-02-29 14:20:00,36.17,36.19,36.14,36.17,4400.0,36.17,36.19,36.14,36.17,4400.0
2016-02-29 14:25:00,36.15,36.23,36.06,36.23,23707.0,36.15,36.23,36.06,36.23,23707.0
2016-02-29 14:30:00,36.19,36.22,36.16,36.16,3259.0,36.19,36.22,36.16,36.16,3259.0
2016-02-29 14:35:00,36.17,36.27,36.17,36.25,10006.0,36.17,36.27,36.17,36.25,10006.0
2016-02-29 14:40:00,36.25,36.26,36.21,36.23,6668.0,36.25,36.26,36.21,36.23,6668.0
2016-02-29 14:45:00,36.22,36.24,36.19,36.22,15528.0,36.22,36.24,36.19,36.22,15528.0
2016-02-29 14:50:00,36.21,36.24,36.2,36.21,5786.0,36.21,36.24,36.2,36.21,5786.0
2016-02-29 14:55:00,36.22,36.24,36.22,36.23,9859.0,36.22,36.24,36.22,36.23,9859.0
2016-02-29 15:00:00,36.24,36.24,36.15,36.18,9433.0,36.24,36.24,36.15,36.18,9433.0
2016-02-29 15:05:00,36.16,36.16,36.09,36.14,9178.0,36.16,36.16,36.09,36.14,9178.0
2016-02-29 15:10:00,36.14,36.14,36.03,36.05,13899.0,36.14,36.14,36.03,36.05,13899.0
2016-02-29 15:15:00,36.05,36.09,36.04,36.09,9526.0,36.05,36.09,36.04,36.09,9526.0
2016-02-29 15:20:00,36.09,36.13,36.07,36.08,24900.0,36.09,36.13,36.07,36.08,24900.0
2016-02-29 15:25:00,36.07,36.17,36.03,36.16,17286.0,36.07,36.17,36.03,36.16,17286.0
2016-02-29 15:30:00,36.15,36.22,36.13,36.16,10663.0,36.15,36.22,36.13,36.16,10663.0
2016-02-29 15:35:00,36.17,36.17,36.03,36.11,14653.0,36.17,36.17,36.03,36.11,14653.0
2016-02-29 15:40:00,36.1,36.12,36.05,36.1,14100.0,36.1,36.12,36.05,36.1,14100.0
2016-02-29 15:45:00,36.1,36.11,36.07,36.09,14106.0,36.1,36.11,36.07,36.09,14106.0
2016-02-29 15:50:00,36.08,36.12,36.05,36.07,37024.0,36.08,36.12,36.05,36.07,37024.0
2016-02-29 15:55:00,36.08,36.08,35.97,35.99,93679.0,36.08,36.08,35.97,35.99,93679.0
2016-03-01 09:30:00,36.18,36.46,36.09,36.28,11602.0,36.18,36.46,36.09,36.28,11602.0
2016-03-01 09:35:00,36.23,36.28,36.07,36.18,8805.0,36.23,36.28,36.07,36.18,8805.0
2016-03-01 09:40:00,36.14,36.21,36.05,36.2,5700.0,36.14,36.21,36.05,36.2,5700.0
2016-03-01 09:45:00,36.14,36.26,36.14,36.21,6637.0,36.14,36.26,36.14,36.21,6637.0
2016-03-01 09:50:00,36.17,36.22,36.12,36.2,6740.0,36.17,36.22,36.12,36.2,6740.0
2016-03-01 09:55:00,36.16,36.26,36.13,36.17,11655.0,36.16,36.26,36.13,36.17,11655.0
2016-03-01 10:00:00,36.23,36.53,36.23,36.37,10148.0,36.23,36.53,36.23,36.37,10148.0
2016-03-01 10:05:00,36.37,36.39,36.25,36.36,10100.0,36.37,36.39,36.25,36.36,10100.0
2016-03-01 10:10:00,36.36,36.39,36.28,36.38,4222.0,36.36,36.39,36.28,36.38,4222.0
2016-03-01 10:15:00,36.39,36.48,36.33,36.43,6700.0,36.39,36.48,36.33,36.43,6700.0
2016-03-01 10:20:00,36.43,36.53,36.4,36.52,6816.0,36.43,36.53,36.4,36.52,6816.0
2016-03-01 10:25:00,36.54,36.64,36.51,36.63,9751.0,36.54,36.64,36.51,36.63,9751.0
2016-03-01 10:30:00,36.59,36.68,36.54,36.57,8960.0,36.59,36.68,36.54,36.57,8960.0
2016-03-01 10:35:00,36.56,36.62,36.49,36.49,9066.0,36.56,36.62,36.49,36.49,9066.0
2016-03-01 10:40:00,36.5,36.56,36.5,36.56,6269.0,36.5,36.56,36.5,36.56,6269.0
2016-03-01 10:45:00,36.54,36.56,36.49,36.56,6554.0,36.54,36.56,36.49,36.56,6554.0
2016-03-01 10:50:00,36.56,36.66,36.55,36.64,18896.0,36.56,36.66,36.55,36.64,18896.0
2016-03-01 10:55:00,36.64,36.65,36.56,36.59,19464.0,36.64,36.65,36.56,36.59,19464.0
2016-03-01 11:00:00,36.59,36.69,36.59,36.63,16695.0,36.59,36.69,36.59,36.63,16695.0
2016-03-01 11:05:00,36.62,36.72,36.59,36.7,11525.0,36.62,36.72,36.59,36.7,11525.0
2016-03-01 11:10:00,36.71,36.78,36.7,36.78,9826.0,36.71,36.78,36.7,36.78,9826.0
2016-03-01 11:15:00,36.77,36.78,36.72,36.77,15509.0,36.77,36.78,36.72,36.77,15509.0
2016-03-01 11:20:00,36.76,36.83,36.76,36.82,9350.0,36.76,36.83,36.76,36.82,9350.0
2016-03-01 11:25:00,36.83,36.89,36.81,36.88,25415.0,36.83,36.89,36.81,36.88,25415.0
2016-03-01 11:30:00,36.89,36.95,36.88,36.94,21827.0,36.89,36.95,36.88,36.94,21827.0
2016-03-01 11:35:00,36.94,36.99,36.93,36.99,10009.0,36.94,36.99,36.93,36.99,10009.0
2016-03-01 11:40:00,36.99,37.08,36.92,36.96,37299.0,36.99,37.08,36.92,36.96,37299.0
2016-03-01 11:45:00,36.95,36.99,36.93,36.96,20948.0,36.95,36.99,36.93,36.96,20948.0
2016-03-01 11:50:00,36.99,37.02,36.96,37.0,14121.0,36.99,37.02,36.96,37.0,14121.0
2016-03-01 11:55:00,37.01,37.04,36.95,36.98,11957.0,37.01,37.04,36.95,36.98,11957.0
2016-03-01 12:00:00,37.0,37.04,36.93,37.04,18883.0,37.0,37.04,36.93,37.04,18883.0
2016-03-01 12:05:00,37.03,37.06,36.98,37.05,12396.0,37.03,37.06,36.98,37.05,12396.0
2016-03-01 12:10:00,37.07,37.08,37.02,37.07,16927.0,37.07,37.08,37.02,37.07,16927.0
2016-03-01 12:15:00,37.08,37.13,37.04,37.11,27296.0,37.08,37.13,37.04,37.11,27296.0
2016-03-01 12:20:00,37.12,37.2,37.11,37.18,33728.0,37.12,37.2,37.11,37.18,33728.0
2016-03-01 12:25:00,37.19,37.22,37.19,37.22,16621.0,37.19,37.22,37.19,37.22,16621.0
2016-03-01 12:30:00,37.22,37.28,37.21,37.27,18071.0,37.22,37.28,37.21,37.27,18071.0
2016-03-01 12:35:00,37.28,37.35,37.24,37.34,34087.0,37.28,37.35,37.24,37.34,34087.0
2016-03-01 12:40:00,37.34,37.39,37.3,37.33,35189.0,37.34,37.39,37.3,37.33,35189.0
2016-03-01 12:45:00,37.32,37.33,37.28,37.29,34940.0,37.32,37.33,37.28,37.29,34940.0
2016-03-01 12:50:00,37.29,37.37,37.28,37.36,10050.0,37.29,37.37,37.28,37.36,10050.0
2016-03-01 12:55:00,37.35,37.36,37.3,37.36,8911.0,37.35,37.36,37.3,37.36,8911.0
2016-03-01 13:00:00,37.35,37.36,37.32,37.34,9406.0,37.35,37.36,37.32,37.34,9406.0
2016-03-01 13:05:00,37.34,37.36,37.32,37.35,12815.0,37.34,37.36,37.32,37.35,12815.0
2016-03-01 13:10:00,37.35,37.4,37.34,37.39,18000.0,37.35,37.4,37.34,37.39,18000.0
2016-03-01 13:15:00,37.4,37.46,37.38,37.38,26208.0,37.4,37.46,37.38,37.38,26208.0
2016-03-01 13:20:00,37.38,37.45,37.37,37.42,20307.0,37.38,37.45,37.37,37.42,20307.0
2016-03-01 13:25:00,37.43,37.45,37.36,37.38,15475.0,37.43,37.45,37.36,37.38,15475.0
2016-03-01 13:30:00,37.37,37.54,37.36,37.54,33334.0,37.37,37.54,37.36,37.54,33334.0
2016-03-01 13:35:00,37.54,37.55,37.49,37.5,16397.0,37.54,37.55,37.49,37.5,16397.0
2016-03-01 13:40:00,37.5,37.54,37.47,37.49,14870.0,37.5,37.54,37.47,37.49,14870.0
2016-03-01 13:45:00,37.5,37.53,37.49,37.51,47990.0,37.5,37.53,37.49,37.51,47990.0
2016-03-01 13:50:00,37.51,37.54,37.5,37.51,14770.0,37.51,37.54,37.5,37.51,14770.0
2016-03-01 13:55:00,37.51,37.53,37.49,37.52,9791.0,37.51,37.53,37.49,37.52,9791.0
2016-03-01 14:00:00,37.53,37.55,37.49,37.5,37528.0,37.53,37.55,37.49,37.5,37528.0
2016-03-01 14:05:00,37.51,37.59,37.5,37.58,20552.0,37.51,37.59,37.5,37.58,20552.0
2016-03-01 14:10:00,37.56,37.63,37.56,37.61,9000.0,37.56,37.63,37.56,37.61,9000.0
2016-03-01 14:15:00,37.63,37.63,37.57,37.58,12872.0,37.63,37.63,37.57,37.58,12872.0
2016-03-01 14:20:00,37.58,37.58,37.39,37.4,30307.0,37.58,37.58,37.39,37.4,30307.0
2016-03-01 14:25:00,37.39,37.41,37.34,37.39,16347.0,37.39,37.41,37.34,37.39,16347.0
2016-03-01 14:30:00,37.39,37.44,37.36,37.39,16871.0,37.39,37.44,37.36,37.39,16871.0
2016-03-01 14:35:00,37.4,37.4,37.31,37.32,12143.0,37.4,37.4,37.31,37.32,12143.0
2016-03-01 14:40:00,37.33,37.39,37.29,37.37,36928.0,37.33,37.39,37.29,37.37,36928.0
2016-03-01 14:45:00,37.37,37.39,37.36,37.39,11401.0,37.37,37.39,37.36,37.39,11401.0
2016-03-01 14:50:00,37.39,37.42,37.38,37.42,16436.0,37.39,37.42,37.38,37.42,16436.0
2016-03-01 14:55:00,37.43,37.53,37.43,37.48,42179.0,37.43,37.53,37.43,37.48,42179.0
2016-03-01 15:00:00,37.48,37.52,37.46,37.51,26922.0,37.48,37.52,37.46,37.51,26922.0
2016-03-01 15:05:00,37.52,37.71,37.51,37.65,75034.0,37.52,37.71,37.51,37.65,75034.0
2016-03-01 15:10:00,37.66,37.69,37.58,37.59,29962.0,37.66,37.69,37.58,37.59,29962.0
2016-03-01 15:15:00,37.58,37.58,37.54,37.55,22575.0,37.58,37.58,37.54,37.55,22575.0
2016-03-01 15:20:00,37.54,37.54,37.51,37.52,14500.0,37.54,37.54,37.51,37.52,14500.0
2016-03-01 15:25:00,37.51,37.6,37.51,37.6,62639.0,37.51,37.6,37.51,37.6,62639.0
2016-03-01 15:30:00,37.59,37.6,37.57,37.59,24588.0,37.59,37.6,37.57,37.59,24588.0
2016-03-01 15:35:00,37.59,37.6,37.52,37.55,30774.0,37.59,37.6,37.52,37.55,30774.0
2016-03-01 15:40:00,37.55,37.55,37.52,37.53,24903.0,37.55,37.55,37.52,37.53,24903.0
2016-03-01 15:45:00,37.52,37.53,37.47,37.48,35019.0,37.52,37.53,37.47,37.48,35019.0
2016-03-01 15:50:00,37.49,37.57,37.46,37.57,65151.0,37.49,37.57,37.46,37.57,65151.0
2016-03-01 15:55:00,37.57,37.59,37.47,37.5,168196.0,37.57,37.59,37.47,37.5,168196.0
2016-03-02 09:30:00,37.55,37.55,37.1,37.36,34840.0,37.55,37.55,37.1,37.36,34840.0
2016-03-02 09:35:00,37.36,37.45,37.33,37.36,12980.0,37.36,37.45,37.33,37.36,12980.0
2016-03-02 09:40:00,37.38,37.43,37.17,37.17,13700.0,37.38,37.43,37.17,37.17,13700.0
2016-03-02 09:45:00,37.14,37.18,36.98,37.08,11838.0,37.14,37.18,36.98,37.08,11838.0
2016-03-02 09:50:00,37.11,37.11,36.9,37.01,6800.0,37.11,37.11,36.9,37.01,6800.0
2016-03-02 09:55:00,37.02,37.44,36.98,36.99,41051.0,37.02,37.44,36.98,36.99,41051.0
2016-03-02 10:00:00,37.0,37.08,36.96,37.08,15040.0,37.0,37.08,36.96,37.08,15040.0
2016-03-02 10:05:00,37.08,37.12,37.07,37.09,3000.0,37.08,37.12,37.07,37.09,3000.0
2016-03-02 10:10:00,37.1,37.22,37.06,37.17,15160.0,37.1,37.22,37.06,37.17,15160.0
2016-03-02 10:15:00,37.17,37.18,37.0,37.0,7570.0,37.17,37.18,37.0,37.0,7570.0
2016-03-02 10:20:00,37.01,37.03,36.96,37.01,15657.0,37.01,37.03,36.96,37.01,15657.0
2016-03-02 10:25:00,37.01,37.1,37.01,37.09,6200.0,37.01,37.1,37.01,37.09,6200.0
2016-03-02 10:30:00,37.08,37.08,36.99,37.0,14783.0,37.08,37.08,36.99,37.0,14783.0
2016-03-02 10:35:00,37.01,37.06,36.99,36.99,9850.0,37.01,37.06,36.99,36.99,9850.0
2016-03-02 10:40:00,37.01,37.07,36.98,37.07,6910.0,37.01,37.07,36.98,37.07,6910.0
2016-03-02 10:45:00,37.07,37.13,37.07,37.11,4934.0,37.07,37.13,37.07,37.11,4934.0
2016-03-02 10:50:00,37.11,37.18,37.1,37.15,13000.0,37.11,37.18,37.1,37.15,13000.0
2016-03-02 10:55:00,37.15,37.31,37.15,37.31,8900.0,37.15,37.31,37.15,37.31,8900.0
2016-03-02 11:00:00,37.3,37.31,37.18,37.18,9700.0,37.3,37.31,37.18,37.18,9700.0
2016-03-02 11:05:00,37.2,37.4,37.2,37.27,51531.0,37.2,37.4,37.2,37.27,51531.0
2016-03-02 11:10:00,37.26,37.31,37.23,37.25,7090.0,37.26,37.31,37.23,37.25,7090.0
2016-03-02 11:15:00,37.23,37.3,37.15,37.16,35800.0,37.23,37.3,37.15,37.16,35800.0
2016-03-02 11:20:00,37.15,37.17,37.01,37.01,48144.0,37.15,37.17,37.01,37.01,48144.0
2016-03-02 11:25:00,37.01,37.1,36.99,37.1,40350.0,37.01,37.1,36.99,37.1,40350.0
2016-03-02 11:30:00,37.1,37.21,37.1,37.11,11740.0,37.1,37.21,37.1,37.11,11740.0
2016-03-02 11:35:00,37.1,37.1,36.96,37.0,42844.0,37.1,37.1,36.96,37.0,42844.0
2016-03-02 11:40:00,36.99,37.03,36.92,37.02,35781.0,36.99,37.03,36.92,37.02,35781.0
2016-03-02 11:45:00,37.02,37.07,36.99,37.07,28688.0,37.02,37.07,36.99,37.07,28688.0
2016-03-02 11:50:00,37.05,37.17,37.03,37.13,72598.0,37.05,37.17,37.03,37.13,72598.0
2016-03-02 11:55:00,37.14,37.17,37.13,37.13,62601.0,37.14,37.17,37.13,37.13,62601.0
2016-03-02 12:00:00,37.13,37.14,37.02,37.06,54041.0,37.13,37.14,37.02,37.06,54041.0
2016-03-02 12:05:00,37.06,37.06,37.01,37.01,8800.0,37.06,37.06,37.01,37.01,8800.0
2016-03-02 12:10:00,37.03,37.04,36.99,37.03,14012.0,37.03,37.04,36.99,37.03,14012.0
2016-03-02 12:15:00,37.03,37.03,36.99,37.0,11554.0,37.03,37.03,36.99,37.0,11554.0
2016-03-02 12:20:00,37.02,37.06,36.98,37.0,9643.0,37.02,37.06,36.98,37.0,9643.0
2016-03-02 12:25:00,37.0,37.05,36.98,37.03,28388.0,37.0,37.05,36.98,37.03,28388.0
2016-03-02 12:30:00,37.04,37.04,36.99,37.0,24200.0,37.04,37.04,36.99,37.0,24200.0
2016-03-02 12:35:00,37.0,37.05,37.0,37.0,4240.0,37.0,37.05,37.0,37.0,4240.0
2016-03-02 12:40:00,37.01,37.11,37.0,37.05,5700.0,37.01,37.11,37.0,37.05,5700.0
2016-03-02 12:45:00,37.05,37.09,37.04,37.08,1900.0,37.05,37.09,37.04,37.08,1900.0
2016-03-02 12:50:00,37.09,37.1,37.05,37.09,3670.0,37.09,37.1,37.05,37.09,3670.0
2016-03-02 12:55:00,37.1,37.11,37.07,37.07,4100.0,37.1,37.11,37.07,37.07,4100.0
2016-03-02 13:00:00,37.09,37.09,37.04,37.04,3341.0,37.09,37.09,37.04,37.04,3341.0
2016-03-02 13:05:00,37.04,37.09,37.02,37.09,3561.0,37.04,37.09,37.02,37.09,3561.0
2016-03-02 13:10:00,37.09,37.18,37.07,37.17,1800.0,37.09,37.18,37.07,37.17,1800.0
2016-03-02 13:15:00,37.15,37.18,37.13,37.16,3339.0,37.15,37.18,37.13,37.16,3339.0
2016-03-02 13:20:00,37.15,37.21,37.12,37.21,2244.0,37.15,37.21,37.12,37.21,2244.0
2016-03-02 13:25:00,37.21,37.33,37.21,37.3,8990.0,37.21,37.33,37.21,37.3,8990.0
2016-03-02 13:30:00,37.29,37.33,37.29,37.3,2717.0,37.29,37.33,37.29,37.3,2717.0
2016-03-02 13:35:00,37.29,37.29,37.23,37.26,9204.0,37.29,37.29,37.23,37.26,9204.0
2016-03-02 13:40:00,37.28,37.35,37.28,37.32,6866.0,37.28,37.35,37.28,37.32,6866.0
2016-03-02 13:45:00,37.32,37.42,37.28,37.28,12869.0,37.32,37.42,37.28,37.28,12869.0
2016-03-02 13:50:00,37.27,37.28,37.24,37.25,3582.0,37.27,37.28,37.24,37.25,3582.0
2016-03-02 13:55:00,37.24,37.25,37.19,37.19,7825.0,37.24,37.25,37.19,37.19,7825.0
2016-03-02 14:00:00,37.2,37.22,37.11,37.22,14408.0,37.2,37.22,37.11,37.22,14408.0
2016-03-02 14:05:00,37.2,37.21,37.13,37.18,9083.0,37.2,37.21,37.13,37.18,9083.0
2016-03-02 14:10:00,37.17,37.27,37.16,37.19,6612.0,37.17,37.27,37.16,37.19,6612.0
2016-03-02 14:15:00,37.2,37.27,37.2,37.27,6163.0,37.2,37.27,37.2,37.27,6163.0
2016-03-02 14:20:00,37.26,37.38,37.26,37.37,22801.0,37.26,37.38,37.26,37.37,22801.0
2016-03-02 14:25:00,37.37,37.37,37.26,37.26,7000.0,37.37,37.37,37.26,37.26,7000.0
2016-03-02 14:30:00,37.25,37.26,37.22,37.26,7529.0,37.25,37.26,37.22,37.26,7529.0
2016-03-02 14:35:00,37.27,37.31,37.27,37.29,4856.0,37.27,37.31,37.27,37.29,4856.0
2016-03-02 14:40:00,37.28,37.36,37.27,37.3,21905.0,37.28,37.36,37.27,37.3,21905.0
2016-03-02 14:45:00,37.3,37.31,37.28,37.3,9932.0,37.3,37.31,37.28,37.3,9932.0
2016-03-02 14:50:00,37.3,37.44,37.29,37.37,16772.0,37.3,37.44,37.29,37.37,16772.0
2016-03-02 14:55:00,37.39,37.41,37.35,37.36,30810.0,37.39,37.41,37.35,37.36,30810.0
2016-03-02 15:00:00,37.37,37.4,37.34,37.35,13621.0,37.37,37.4,37.34,37.35,13621.0
2016-03-02 15:05:00,37.36,37.36,37.27,37.31,10598.0,37.36,37.36,37.27,37.31,10598.0
2016-03-02 15:10:00,37.3,37.33,37.28,37.33,6869.0,37.3,37.33,37.28,37.33,6869.0
2016-03-02 15:15:00,37.35,37.41,37.34,37.38,11079.0,37.35,37.41,37.34,37.38,11079.0
2016-03-02 15:20:00,37.35,37.4,37.34,37.36,11469.0,37.35,37.4,37.34,37.36,11469.0
2016-03-02 15:25:00,37.37,37.38,37.29,37.32,10060.0,37.37,37.38,37.29,37.32,10060.0
2016-03-02 15:30:00,37.3,37.32,37.22,37.32,18338.0,37.3,37.32,37.22,37.32,18338.0
2016-03-02 15:35:00,37.33,37.33,37.2,37.22,18377.0,37.33,37.33,37.2,37.22,18377.0
2016-03-02 15:40:00,37.21,37.33,37.2,37.33,15204.0,37.21,37.33,37.2,37.33,15204.0
2016-03-02 15:45:00,37.33,37.34,37.27,37.31,23050.0,37.33,37.34,37.27,37.31,23050.0
2016-03-02 15:50:00,37.3,37.32,37.28,37.31,20024.0,37.3,37.32,37.28,37.31,20024.0
2016-03-02 15:55:00,37.3,37.39,37.3,37.32,67483.0,37.3,37.39,37.3,37.32,67483.0
2016-03-03 09:30:00,37.24,37.3,37.12,37.24,8836.0,37.24,37.3,37.12,37.24,8836.0
2016-03-03 09:35:00,37.15,37.19,37.08,37.14,4600.0,37.15,37.19,37.08,37.14,4600.0
2016-03-03 09:40:00,37.12,37.14,36.98,37.03,3950.0,37.12,37.14,36.98,37.03,3950.0
2016-03-03 09:45:00,36.97,37.1,36.93,37.05,10900.0,36.97,37.1,36.93,37.05,10900.0
2016-03-03 09:50:00,37.07,37.14,37.03,37.13,7138.0,37.07,37.14,37.03,37.13,7138.0
2016-03-03 09:55:00,37.09,37.11,36.87,36.95,16526.0,37.09,37.11,36.87,36.95,16526.0
2016-03-03 10:00:00,36.99,37.0,36.88,37.0,5158.0,36.99,37.0,36.88,37.0,5158.0
2016-03-03 10:05:00,37.02,37.1,37.02,37.06,4218.0,37.02,37.1,37.02,37.06,4218.0
2016-03-03 10:10:00,37.03,37.04,36.8,36.8,9866.0,37.03,37.04,36.8,36.8,9866.0
2016-03-03 10:15:00,36.78,36.86,36.75,36.75,19512.0,36.78,36.86,36.75,36.75,19512.0
2016-03-03 10:20:00,36.75,36.8,36.72,36.75,3979.0,36.75,36.8,36.72,36.75,3979.0
2016-03-03 10:25:00,36.74,36.88,36.65,36.87,14300.0,36.74,36.88,36.65,36.87,14300.0
2016-03-03 10:30:00,36.89,36.91,36.87,36.87,4100.0,36.89,36.91,36.87,36.87,4100.0
2016-03-03 10:35:00,36.87,36.95,36.87,36.95,6046.0,36.87,36.95,36.87,36.95,6046.0
2016-03-03 10:40:00,36.99,37.03,36.98,36.99,3802.0,36.99,37.03,36.98,36.99,3802.0
2016-03-03 10:45:00,37.0,37.01,36.95,37.01,5500.0,37.0,37.01,36.95,37.01,5500.0
2016-03-03 10:50:00,37.0,37.06,36.99,37.05,12302.0,37.0,37.06,36.99,37.05,12302.0
2016-03-03 10:55:00,37.06,37.12,37.05,37.06,12900.0,37.06,37.12,37.05,37.06,12900.0
2016-03-03 11:00:00,37.06,37.06,36.98,36.99,38941.0,37.06,37.06,36.98,36.99,38941.0
2016-03-03 11:05:00,36.98,37.02,36.94,36.95,14800.0,36.98,37.02,36.94,36.95,14800.0
2016-03-03 11:10:00,36.93,36.95,36.87,36.89,6328.0,36.93,36.95,36.87,36.89,6328.0
2016-03-03 11:15:00,36.87,36.89,36.69,36.69,10500.0,36.87,36.89,36.69,36.69,10500.0
2016-03-03 11:20:00,36.7,36.7,36.59,36.59,25300.0,36.7,36.7,36.59,36.59,25300.0
2016-03-03 11:25:00,36.59,36.59,36.42,36.45,21365.0,36.59,36.59,36.42,36.45,21365.0
2016-03-03 11:30:00,36.46,36.51,36.44,36.47,22300.0,36.46,36.51,36.44,36.47,22300.0
2016-03-03 11:35:00,36.45,36.45,36.32,36.37,15157.0,36.45,36.45,36.32,36.37,15157.0
2016-03-03 11:40:00,36.38,36.38,36.21,36.21,14944.0,36.38,36.38,36.21,36.21,14944.0
2016-03-03 11:45:00,36.2,36.3,36.18,36.18,12061.0,36.2,36.3,36.18,36.18,12061.0
2016-03-03 11:50:00,36.18,36.29,36.18,36.25,15100.0,36.18,36.29,36.18,36.25,15100.0
2016-03-03 11:55:00,36.23,36.26,36.11,36.2,30964.0,36.23,36.26,36.11,36.2,30964.0
2016-03-03 12:00:00,36.21,36.22,36.16,36.21,16171.0,36.21,36.22,36.16,36.21,16171.0
2016-03-03 12:05:00,36.2,36.37,36.18,36.37,13518.0,36.2,36.37,36.18,36.37,13518.0
2016-03-03 12:10:00,36.38,36.44,36.38,36.4,4481.0,36.38,36.44,36.38,36.4,4481.0
2016-03-03 12:15:00,36.39,36.46,36.38,36.45,9900.0,36.39,36.46,36.38,36.45,9900.0
2016-03-03 12:20:00,36.47,36.48,36.45,36.46,7347.0,36.47,36.48,36.45,36.46,7347.0
2016-03-03 12:25:00,36.46,36.46,36.37,36.38,7000.0,36.46,36.46,36.37,36.38,7000.0
2016-03-03 12:30:00,36.38,36.52,36.38,36.52,4021.0,36.38,36.52,36.38,36.52,4021.0
2016-03-03 12:35:00,36.52,36.55,36.5,36.55,5472.0,36.52,36.55,36.5,36.55,5472.0
2016-03-03 12:40:00,36.54,36.57,36.51,36.51,3100.0,36.54,36.57,36.51,36.51,3100.0
2016-03-03 12:45:00,36.51,36.56,36.48,36.49,9500.0,36.51,36.56,36.48,36.49,9500.0
2016-03-03 12:50:00,36.49,36.55,36.47,36.52,8050.0,36.49,36.55,36.47,36.52,8050.0
2016-03-03 12:55:00,36.49,36.51,36.46,36.46,2000.0,36.49,36.51,36.46,36.46,2000.0
2016-03-03 13:00:00,36.46,36.6,36.46,36.6,6629.0,36.46,36.6,36.46,36.6,6629.0
2016-03-03 13:05:00,36.6,36.63,36.58,36.62,5569.0,36.6,36.63,36.58,36.62,5569.0
2016-03-03 13:10:00,36.61,36.61,36.54,36.54,3600.0,36.61,36.61,36.54,36.54,3600.0
2016-03-03 13:15:00,36.55,36.56,36.51,36.53,5093.0,36.55,36.56,36.51,36.53,5093.0
2016-03-03 13:20:00,36.54,36.62,36.53,36.62,13901.0,36.54,36.62,36.53,36.62,13901.0
2016-03-03 13:25:00,36.63,36.65,36.56,36.58,9419.0,36.63,36.65,36.56,36.58,9419.0
2016-03-03 13:30:00,36.58,36.63,36.58,36.62,8464.0,36.58,36.63,36.58,36.62,8464.0
2016-03-03 13:35:00,36.62,36.73,36.62,36.66,13617.0,36.62,36.73,36.62,36.66,13617.0
2016-03-03 13:40:00,36.68,36.68,36.61,36.63,2482.0,36.68,36.68,36.61,36.63,2482.0
2016-03-03 13:45:00,36.65,36.68,36.65,36.67,4051.0,36.65,36.68,36.65,36.67,4051.0
2016-03-03 13:50:00,36.68,36.78,36.68,36.7,7800.0,36.68,36.78,36.68,36.7,7800.0
2016-03-03 13:55:00,36.7,36.7,36.66,36.67,7700.0,36.7,36.7,36.66,36.67,7700.0
2016-03-03 14:00:00,36.67,36.71,36.66,36.71,3800.0,36.67,36.71,36.66,36.71,3800.0
2016-03-03 14:05:00,36.71,36.71,36.68,36.71,4200.0,36.71,36.71,36.68,36.71,4200.0
2016-03-03 14:10:00,36.71,36.74,36.7,36.7,4200.0,36.71,36.74,36.7,36.7,4200.0
2016-03-03 14:15:00,36.71,36.72,36.69,36.72,6150.0,36.71,36.72,36.69,36.72,6150.0
2016-03-03 14:20:00,36.71,36.75,36.7,36.7,20597.0,36.71,36.75,36.7,36.7,20597.0
2016-03-03 14:25:00,36.71,36.75,36.7,36.71,8871.0,36.71,36.75,36.7,36.71,8871.0
2016-03-03 14:30:00,36.72,36.72,36.63,36.64,7600.0,36.72,36.72,36.63,36.64,7600.0
2016-03-03 14:35:00,36.64,36.67,36.63,36.63,8358.0,36.64,36.67,36.63,36.63,8358.0
2016-03-03 14:40:00,36.64,36.67,36.63,36.67,3864.0,36.64,36.67,36.63,36.67,3864.0
2016-03-03 14:45:00,36.67,36.71,36.66,36.7,3100.0,36.67,36.71,36.66,36.7,3100.0
2016-03-03 14:50:00,36.7,36.7,36.66,36.66,9000.0,36.7,36.7,36.66,36.66,9000.0
2016-03-03 14:55:00,36.67,36.67,36.59,36.59,7339.0,36.67,36.67,36.59,36.59,7339.0
2016-03-03 15:00:00,36.6,36.67,36.56,36.62,12745.0,36.6,36.67,36.56,36.62,12745.0
2016-03-03 15:05:00,36.62,36.65,36.61,36.62,9368.0,36.62,36.65,36.61,36.62,9368.0
2016-03-03 15:10:00,36.6,36.6,36.53,36.54,13656.0,36.6,36.6,36.53,36.54,13656.0
2016-03-03 15:15:00,36.54,36.59,36.53,36.57,7950.0,36.54,36.59,36.53,36.57,7950.0
2016-03-03 15:20:00,36.56,36.56,36.54,36.54,11476.0,36.56,36.56,36.54,36.54,11476.0
2016-03-03 15:25:00,36.54,36.57,36.52,36.55,5100.0,36.54,36.57,36.52,36.55,5100.0
2016-03-03 15:30:00,36.55,36.57,36.53,36.56,20078.0,36.55,36.57,36.53,36.56,20078.0
2016-03-03 15:35:00,36.56,36.6,36.54,36.58,24822.0,36.56,36.6,36.54,36.58,24822.0
2016-03-03 15:40:00,36.57,36.6,36.56,36.58,22921.0,36.57,36.6,36.56,36.58,22921.0
2016-03-03 15:45:00,36.59,36.59,36.52,36.56,23646.0,36.59,36.59,36.52,36.56,23646.0
2016-03-03 15:50:00,36.55,36.56,36.51,36.55,36692.0,36.55,36.56,36.51,36.55,36692.0
2016-03-03 15:55:00,36.55,36.58,36.52,36.58,49768.0,36.55,36.58,36.52,36.58,49768.0
2016-03-04 09:30:00,36.56,37.0,36.5,36.51,6264.0,36.56,37.0,36.5,36.51,6264.0
2016-03-04 09:35:00,36.36,36.43,36.11,36.11,7008.0,36.36,36.43,36.11,36.11,7008.0
2016-03-04 09:40:00,36.08,36.12,36.02,36.07,7753.0,36.08,36.12,36.02,36.07,7753.0
2016-03-04 09:45:00,36.08,36.24,36.07,36.09,12476.0,36.08,36.24,36.07,36.09,12476.0
2016-03-04 09:50:00,36.12,36.19,36.01,36.07,19263.0,36.12,36.19,36.01,36.07,19263.0
2016-03-04 09:55:00,36.04,36.04,35.86,35.99,24413.0,36.04,36.04,35.86,35.99,24413.0
2016-03-04 10:00:00,35.98,36.21,35.95,36.18,15504.0,35.98,36.21,35.95,36.18,15504.0
2016-03-04 10:05:00,36.16,36.19,36.0,36.07,65502.0,36.16,36.19,36.0,36.07,65502.0
2016-03-04 10:10:00,36.09,36.1,35.84,35.85,10841.0,36.09,36.1,35.84,35.85,10841.0
2016-03-04 10:15:00,35.89,35.95,35.83,35.95,20136.0,35.89,35.95,35.83,35.95,20136.0
2016-03-04 10:20:00,35.95,35.95,35.83,35.84,7000.0,35.95,35.95,35.83,35.84,7000.0
2016-03-04 10:25:00,35.85,36.08,35.85,36.04,10461.0,35.85,36.08,35.85,36.04,10461.0
2016-03-04 10:30:00,36.06,36.1,35.98,36.03,9488.0,36.06,36.1,35.98,36.03,9488.0
2016-03-04 10:35:00,36.03,36.05,35.96,35.99,15524.0,36.03,36.05,35.96,35.99,15524.0
2016-03-04 10:40:00,35.99,36.0,35.9,35.98,10133.0,35.99,36.0,35.9,35.98,10133.0
2016-03-04 10:45:00,35.99,36.01,35.93,35.99,16360.0,35.99,36.01,35.93,35.99,16360.0
2016-03-04 10:50:00,35.99,35.99,35.92,35.94,8550.0,35.99,35.99,35.92,35.94,8550.0
2016-03-04 10:55:00,35.95,35.99,35.93,35.94,9572.0,35.95,35.99,35.93,35.94,9572.0
2016-03-04 11:00:00,35.94,36.01,35.94,36.0,16115.0,35.94,36.01,35.94,36.0,16115.0
2016-03-04 11:05:00,36.0,36.01,35.96,35.99,24334.0,36.0,36.01,35.96,35.99,24334.0
2016-03-04 11:10:00,35.98,36.01,35.93,35.96,9403.0,35.98,36.01,35.93,35.96,9403.0
2016-03-04 11:15:00,35.97,36.0,35.95,35.98,14239.0,35.97,36.0,35.95,35.98,14239.0
2016-03-04 11:20:00,35.99,36.0,35.94,35.98,12450.0,35.99,36.0,35.94,35.98,12450.0
2016-03-04 11:25:00,35.99,36.01,35.94,35.95,43619.0,35.99,36.01,35.94,35.95,43619.0
2016-03-04 11:30:00,35.97,36.0,35.92,35.96,12626.0,35.97,36.0,35.92,35.96,12626.0
2016-03-04 11:35:00,35.98,36.0,35.93,35.94,12176.0,35.98,36.0,35.93,35.94,12176.0
2016-03-04 11:40:00,35.92,35.95,35.87,35.88,6750.0,35.92,35.95,35.87,35.88,6750.0
2016-03-04 11:45:00,35.88,35.97,35.87,35.96,8244.0,35.88,35.97,35.87,35.96,8244.0
2016-03-04 11:50:00,35.94,35.96,35.89,35.92,9292.0,35.94,35.96,35.89,35.92,9292.0
2016-03-04 11:55:00,35.93,36.0,35.93,35.98,14068.0,35.93,36.0,35.93,35.98,14068.0
2016-03-04 12:00:00,35.97,36.0,35.94,35.96,14390.0,35.97,36.0,35.94,35.96,14390.0
2016-03-04 12:05:00,35.96,36.0,35.96,35.98,11027.0,35.96,36.0,35.96,35.98,11027.0
2016-03-04 12:10:00,35.98,36.0,35.95,35.96,13876.0,35.98,36.0,35.95,35.96,13876.0
2016-03-04 12:15:00,35.95,35.96,35.93,35.93,7074.0,35.95,35.96,35.93,35.93,7074.0
2016-03-04 12:20:00,35.92,35.94,35.9,35.91,4926.0,35.92,35.94,35.9,35.91,4926.0
2016-03-04 12:25:00,35.92,35.94,35.9,35.91,6600.0,35.92,35.94,35.9,35.91,6600.0
2016-03-04 12:30:00,35.89,35.92,35.89,35.89,9180.0,35.89,35.92,35.89,35.89,9180.0
2016-03-04 12:35:00,35.88,35.93,35.88,35.9,6900.0,35.88,35.93,35.88,35.9,6900.0
2016-03-04 12:40:00,35.9,35.91,35.88,35.9,9900.0,35.9,35.91,35.88,35.9,9900.0
2016-03-04 12:45:00,35.89,35.93,35.86,35.9,28869.0,35.89,35.93,35.86,35.9,28869.0
2016-03-04 12:50:00,35.9,35.98,35.89,35.97,18832.0,35.9,35.98,35.89,35.97,18832.0
2016-03-04 12:55:00,35.97,35.99,35.96,35.98,6897.0,35.97,35.99,35.96,35.98,6897.0
2016-03-04 13:00:00,35.99,36.02,35.95,35.99,30344.0,35.99,36.02,35.95,35.99,30344.0
2016-03-04 13:05:00,35.98,36.0,35.93,35.99,12050.0,35.98,36.0,35.93,35.99,12050.0
2016-03-04 13:10:00,35.98,36.0,35.96,35.98,26349.0,35.98,36.0,35.96,35.98,26349.0
2016-03-04 13:15:00,35.99,35.99,35.97,35.98,6662.0,35.99,35.99,35.97,35.98,6662.0
2016-03-04 13:20:00,35.99,36.0,35.97,35.98,9954.0,35.99,36.0,35.97,35.98,9954.0
2016-03-04 13:25:00,35.98,36.0,35.98,36.0,9852.0,35.98,36.0,35.98,36.0,9852.0
2016-03-04 13:30:00,35.99,35.99,35.93,35.95,5508.0,35.99,35.99,35.93,35.95,5508.0
2016-03-04 13:35:00,35.96,36.0,35.95,35.99,8383.0,35.96,36.0,35.95,35.99,8383.0
2016-03-04 13:40:00,36.0,36.0,35.97,35.99,7809.0,36.0,36.0,35.97,35.99,7809.0
2016-03-04 13:45:00,35.99,36.01,35.98,36.0,18592.0,35.99,36.01,35.98,36.0,18592.0
2016-03-04 13:50:00,36.01,36.06,35.99,36.05,11260.0,36.01,36.06,35.99,36.05,11260.0
2016-03-04 13:55:00,36.05,36.06,35.99,36.05,15685.0,36.05,36.06,35.99,36.05,15685.0
2016-03-04 14:00:00,36.05,36.06,36.0,36.01,32000.0,36.05,36.06,36.0,36.01,32000.0
2016-03-04 14:05:00,36.02,36.1,36.02,36.05,7699.0,36.02,36.1,36.02,36.05,7699.0
2016-03-04 14:10:00,36.05,36.06,36.03,36.05,7952.0,36.05,36.06,36.03,36.05,7952.0
2016-03-04 14:15:00,36.05,36.09,35.99,36.0,9916.0,36.05,36.09,35.99,36.0,9916.0
2016-03-04 14:20:00,36.0,36.04,35.98,35.99,11278.0,36.0,36.04,35.98,35.99,11278.0
2016-03-04 14:25:00,35.99,36.01,35.95,35.99,13772.0,35.99,36.01,35.95,35.99,13772.0
2016-03-04 14:30:00,35.99,36.01,35.94,36.01,13048.0,35.99,36.01,35.94,36.01,13048.0
2016-03-04 14:35:00,36.0,36.02,35.99,36.0,7249.0,36.0,36.02,35.99,36.0,7249.0
2016-03-04 14:40:00,36.0,36.02,35.95,36.0,6300.0,36.0,36.02,35.95,36.0,6300.0
2016-03-04 14:45:00,35.99,36.01,35.97,36.0,13099.0,35.99,36.01,35.97,36.0,13099.0
2016-03-04 14:50:00,36.0,36.01,35.91,35.91,10540.0,36.0,36.01,35.91,35.91,10540.0
2016-03-04 14:55:00,35.92,35.99,35.91,35.94,10337.0,35.92,35.99,35.91,35.94,10337.0
2016-03-04 15:00:00,35.95,35.96,35.89,35.89,10814.0,35.95,35.96,35.89,35.89,10814.0
2016-03-04 15:05:00,35.9,35.95,35.9,35.92,18755.0,35.9,35.95,35.9,35.92,18755.0
2016-03-04 15:10:00,35.92,35.93,35.89,35.89,15949.0,35.92,35.93,35.89,35.89,15949.0
2016-03-04 15:15:00,35.88,36.0,35.88,35.98,23835.0,35.88,36.0,35.88,35.98,23835.0
2016-03-04 15:20:00,35.98,35.99,35.94,35.94,22493.0,35.98,35.99,35.94,35.94,22493.0
2016-03-04 15:25:00,35.95,36.0,35.95,35.99,25034.0,35.95,36.0,35.95,35.99,25034.0
2016-03-04 15:30:00,35.99,36.01,35.97,35.97,27094.0,35.99,36.01,35.97,35.97,27094.0
2016-03-04 15:35:00,35.97,36.0,35.93,35.97,44236.0,35.97,36.0,35.93,35.97,44236.0
2016-03-04 15:40:00,35.97,36.04,35.97,36.02,17606.0,35.97,36.04,35.97,36.02,17606.0
2016-03-04 15:45:00,36.03,36.05,35.99,36.02,14008.0,36.03,36.05,35.99,36.02,14008.0
2016-03-04 15:50:00,36.03,36.04,35.98,35.98,24936.0,36.03,36.04,35.98,35.98,24936.0
2016-03-04 15:55:00,35.98,36.01,35.98,36.0,49691.0,35.98,36.01,35.98,36.0,49691.0
2016-03-07 09:30:00,35.73,35.73,35.39,35.62,10000.0,35.73,35.73,35.39,35.62,10000.0
2016-03-07 09:35:00,35.62,35.67,35.45,35.64,14700.0,35.62,35.67,35.45,35.64,14700.0
2016-03-07 09:40:00,35.65,35.65,35.46,35.56,10600.0,35.65,35.65,35.46,35.56,10600.0
2016-03-07 09:45:00,35.52,35.59,35.5,35.5,8975.0,35.52,35.59,35.5,35.5,8975.0
2016-03-07 09:50:00,35.5,35.54,35.41,35.54,10668.0,35.5,35.54,35.41,35.54,10668.0
2016-03-07 09:55:00,35.59,35.59,35.45,35.49,9611.0,35.59,35.59,35.45,35.49,9611.0
2016-03-07 10:00:00,35.48,35.56,35.43,35.55,9450.0,35.48,35.56,35.43,35.55,9450.0
2016-03-07 10:05:00,35.57,35.58,35.48,35.53,19994.0,35.57,35.58,35.48,35.53,19994.0
2016-03-07 10:10:00,35.51,35.53,35.39,35.46,13897.0,35.51,35.53,35.39,35.46,13897.0
2016-03-07 10:15:00,35.45,35.55,35.45,35.53,5881.0,35.45,35.55,35.45,35.53,5881.0
2016-03-07 10:20:00,35.51,35.51,35.38,35.41,11709.0,35.51,35.51,35.38,35.41,11709.0
2016-03-07 10:25:00,35.41,35.48,35.35,35.36,12706.0,35.41,35.48,35.35,35.36,12706.0
2016-03-07 10:30:00,35.37,35.4,35.29,35.29,44279.0,35.37,35.4,35.29,35.29,44279.0
2016-03-07 10:35:00,35.31,35.34,35.22,35.26,24346.0,35.31,35.34,35.22,35.26,24346.0
2016-03-07 10:40:00,35.26,35.28,35.21,35.24,19098.0,35.26,35.28,35.21,35.24,19098.0
2016-03-07 10:45:00,35.22,35.25,35.16,35.23,44461.0,35.22,35.25,35.16,35.23,44461.0
2016-03-07 10:50:00,35.21,35.25,35.14,35.25,22600.0,35.21,35.25,35.14,35.25,22600.0
2016-03-07 10:55:00,35.25,35.28,35.19,35.2,11713.0,35.25,35.28,35.19,35.2,11713.0
2016-03-07 11:00:00,35.19,35.2,35.08,35.14,16824.0,35.19,35.2,35.08,35.14,16824.0
2016-03-07 11:05:00,35.14,35.26,35.14,35.24,14950.0,35.14,35.26,35.14,35.24,14950.0
2016-03-07 11:10:00,35.25,35.3,35.2,35.22,12033.0,35.25,35.3,35.2,35.22,12033.0
2016-03-07 11:15:00,35.21,35.27,35.19,35.22,13721.0,35.21,35.27,35.19,35.22,13721.0
2016-03-07 11:20:00,35.2,35.28,35.2,35.25,10095.0,35.2,35.28,35.2,35.25,10095.0
2016-03-07 11:25:00,35.24,35.26,35.2,35.21,12050.0,35.24,35.26,35.2,35.21,12050.0
2016-03-07 11:30:00,35.22,35.31,35.2,35.28,17427.0,35.22,35.31,35.2,35.28,17427.0
2016-03-07 11:35:00,35.28,35.31,35.23,35.27,36197.0,35.28,35.31,35.23,35.27,36197.0
2016-03-07 11:40:00,35.26,35.32,35.22,35.3,32755.0,35.26,35.32,35.22,35.3,32755.0
2016-03-07 11:45:00,35.31,35.32,35.22,35.31,47600.0,35.31,35.32,35.22,35.31,47600.0
2016-03-07 11:50:00,35.31,35.31,35.22,35.22,6019.0,35.31,35.31,35.22,35.22,6019.0
2016-03-07 11:55:00,35.22,35.22,35.14,35.2,25632.0,35.22,35.22,35.14,35.2,25632.0
2016-03-07 12:00:00,35.2,35.25,35.17,35.23,11000.0,35.2,35.25,35.17,35.23,11000.0
2016-03-07 12:05:00,35.22,35.25,35.18,35.21,7700.0,35.22,35.25,35.18,35.21,7700.0
2016-03-07 12:10:00,35.22,35.22,35.11,35.12,24435.0,35.22,35.22,35.11,35.12,24435.0
2016-03-07 12:15:00,35.12,35.2,35.11,35.2,9050.0,35.12,35.2,35.11,35.2,9050.0
2016-03-07 12:20:00,35.19,35.22,35.16,35.16,4365.0,35.19,35.22,35.16,35.16,4365.0
2016-03-07 12:25:00,35.17,35.23,35.16,35.21,7000.0,35.17,35.23,35.16,35.21,7000.0
2016-03-07 12:30:00,35.2,35.24,35.19,35.23,15314.0,35.2,35.24,35.19,35.23,15314.0
2016-03-07 12:35:00,35.24,35.26,35.23,35.25,8400.0,35.24,35.26,35.23,35.25,8400.0
2016-03-07 12:40:00,35.25,35.28,35.21,35.24,10733.0,35.25,35.28,35.21,35.24,10733.0
2016-03-07 12:45:00,35.25,35.25,35.19,35.23,8400.0,35.25,35.25,35.19,35.23,8400.0
2016-03-07 12:50:00,35.25,35.27,35.24,35.24,7600.0,35.25,35.27,35.24,35.24,7600.0
2016-03-07 12:55:00,35.23,35.25,35.22,35.23,7454.0,35.23,35.25,35.22,35.23,7454.0
2016-03-07 13:00:00,35.24,35.27,35.23,35.26,11697.0,35.24,35.27,35.23,35.26,11697.0
2016-03-07 13:05:00,35.25,35.3,35.23,35.29,16221.0,35.25,35.3,35.23,35.29,16221.0
2016-03-07 13:10:00,35.3,35.31,35.27,35.29,3600.0,35.3,35.31,35.27,35.29,3600.0
2016-03-07 13:15:00,35.27,35.3,35.25,35.25,8071.0,35.27,35.3,35.25,35.25,8071.0
2016-03-07 13:20:00,35.26,35.26,35.2,35.2,12021.0,35.26,35.26,35.2,35.2,12021.0
2016-03-07 13:25:00,35.21,35.21,35.13,35.13,6064.0,35.21,35.21,35.13,35.13,6064.0
2016-03-07 13:30:00,35.13,35.13,34.97,35.03,24042.0,35.13,35.13,34.97,35.03,24042.0
2016-03-07 13:35:00,35.03,35.04,34.99,35.04,12970.0,35.03,35.04,34.99,35.04,12970.0
2016-03-07 13:40:00,35.06,35.11,35.05,35.11,4184.0,35.06,35.11,35.05,35.11,4184.0
2016-03-07 13:45:00,35.1,35.11,35.02,35.02,7819.0,35.1,35.11,35.02,35.02,7819.0
2016-03-07 13:50:00,35.02,35.05,34.98,35.0,8200.0,35.02,35.05,34.98,35.0,8200.0
2016-03-07 13:55:00,35.0,35.0,34.89,34.89,23043.0,35.0,35.0,34.89,34.89,23043.0
2016-03-07 14:00:00,34.89,34.99,34.88,34.88,9818.0,34.89,34.99,34.88,34.88,9818.0
2016-03-07 14:05:00,34.86,34.97,34.86,34.9,15772.0,34.86,34.97,34.86,34.9,15772.0
2016-03-07 14:10:00,34.9,34.9,34.77,34.84,33165.0,34.9,34.9,34.77,34.84,33165.0
2016-03-07 14:15:00,34.84,34.85,34.73,34.73,13678.0,34.84,34.85,34.73,34.73,13678.0
2016-03-07 14:20:00,34.71,34.78,34.71,34.73,16029.0,34.71,34.78,34.71,34.73,16029.0
2016-03-07 14:25:00,34.73,34.75,34.67,34.68,11468.0,34.73,34.75,34.67,34.68,11468.0
2016-03-07 14:30:00,34.68,34.72,34.65,34.65,18133.0,34.68,34.72,34.65,34.65,18133.0
2016-03-07 14:35:00,34.64,34.66,34.55,34.57,28858.0,34.64,34.66,34.55,34.57,28858.0
2016-03-07 14:40:00,34.55,34.59,34.44,34.49,47985.0,34.55,34.59,34.44,34.49,47985.0
2016-03-07 14:45:00,34.5,34.58,34.49,34.58,17558.0,34.5,34.58,34.49,34.58,17558.0
2016-03-07 14:50:00,34.58,34.62,34.56,34.57,12380.0,34.58,34.62,34.56,34.57,12380.0
2016-03-07 14:55:00,34.57,34.63,34.54,34.62,23014.0,34.57,34.63,34.54,34.62,23014.0
2016-03-07 15:00:00,34.62,34.62,34.44,34.5,66375.0,34.62,34.62,34.44,34.5,66375.0
2016-03-07 15:05:00,34.49,34.56,34.46,34.56,10069.0,34.49,34.56,34.46,34.56,10069.0
2016-03-07 15:10:00,34.57,34.67,34.57,34.67,61120.0,34.57,34.67,34.57,34.67,61120.0
2016-03-07 15:15:00,34.66,34.7,34.61,34.7,22800.0,34.66,34.7,34.61,34.7,22800.0
2016-03-07 15:20:00,34.69,34.69,34.62,34.65,12800.0,34.69,34.69,34.62,34.65,12800.0
2016-03-07 15:25:00,34.65,34.69,34.63,34.64,16673.0,34.65,34.69,34.63,34.64,16673.0
2016-03-07 15:30:00,34.64,34.7,34.64,34.68,44645.0,34.64,34.7,34.64,34.68,44645.0
2016-03-07 15:35:00,34.68,34.75,34.68,34.74,22267.0,34.68,34.75,34.68,34.74,22267.0
2016-03-07 15:40:00,34.75,34.75,34.66,34.67,18762.0,34.75,34.75,34.66,34.67,18762.0
2016-03-07 15:45:00,34.67,34.71,34.63,34.65,31008.0,34.67,34.71,34.63,34.65,31008.0
2016-03-07 15:50:00,34.65,34.67,34.59,34.6,76143.0,34.65,34.67,34.59,34.6,76143.0
2016-03-07 15:55:00,34.6,34.66,34.57,34.64,65759.0,34.6,34.66,34.57,34.64,65759.0
2016-03-08 09:30:00,34.53,34.79,34.39,34.49,18664.0,34.53,34.79,34.39,34.49,18664.0
2016-03-08 09:35:00,34.47,34.54,34.43,34.44,6000.0,34.47,34.54,34.43,34.44,6000.0
2016-03-08 09:40:00,34.48,34.79,34.44,34.68,26968.0,34.48,34.79,34.44,34.68,26968.0
2016-03-08 09:45:00,34.67,34.69,34.57,34.66,39420.0,34.67,34.69,34.57,34.66,39420.0
2016-03-08 09:50:00,34.65,34.67,34.53,34.63,111508.0,34.65,34.67,34.53,34.63,111508.0
2016-03-08 09:55:00,34.65,34.66,34.61,34.63,33063.0,34.65,34.66,34.61,34.63,33063.0
2016-03-08 10:00:00,34.6,34.68,34.58,34.66,34745.0,34.6,34.68,34.58,34.66,34745.0
2016-03-08 10:05:00,34.63,34.65,34.55,34.56,17153.0,34.63,34.65,34.55,34.56,17153.0
2016-03-08 10:10:00,34.56,34.82,34.56,34.8,21487.0,34.56,34.82,34.56,34.8,21487.0
2016-03-08 10:15:00,34.79,34.82,34.7,34.7,16222.0,34.79,34.82,34.7,34.7,16222.0
2016-03-08 10:20:00,34.71,34.79,34.64,34.64,46236.0,34.71,34.79,34.64,34.64,46236.0
2016-03-08 10:25:00,34.64,34.69,34.51,34.52,26588.0,34.64,34.69,34.51,34.52,26588.0
2016-03-08 10:30:00,34.51,34.52,34.45,34.48,14100.0,34.51,34.52,34.45,34.48,14100.0
2016-03-08 10:35:00,34.5,34.59,34.49,34.59,7800.0,34.5,34.59,34.49,34.59,7800.0
2016-03-08 10:40:00,34.57,34.72,34.54,34.66,7650.0,34.57,34.72,34.54,34.66,7650.0
2016-03-08 10:45:00,34.64,34.71,34.64,34.68,7121.0,34.64,34.71,34.64,34.68,7121.0
2016-03-08 10:50:00,34.66,34.73,34.64,34.64,8200.0,34.66,34.73,34.64,34.64,8200.0
2016-03-08 10:55:00,34.64,34.72,34.6,34.71,11818.0,34.64,34.72,34.6,34.71,11818.0
2016-03-08 11:00:00,34.72,34.75,34.69,34.69,9849.0,34.72,34.75,34.69,34.69,9849.0
2016-03-08 11:05:00,34.68,34.7,34.65,34.66,9938.0,34.68,34.7,34.65,34.66,9938.0
2016-03-08 11:10:00,34.68,34.73,34.65,34.66,8900.0,34.68,34.73,34.65,34.66,8900.0
2016-03-08 11:15:00,34.67,34.74,34.67,34.69,6958.0,34.67,34.74,34.67,34.69,6958.0
2016-03-08 11:20:00,34.68,34.69,34.59,34.64,9976.0,34.68,34.69,34.59,34.64,9976.0
2016-03-08 11:25:00,34.65,34.68,34.64,34.64,6096.0,34.65,34.68,34.64,34.64,6096.0
2016-03-08 11:30:00,34.63,34.65,34.59,34.62,10859.0,34.63,34.65,34.59,34.62,10859.0
2016-03-08 11:35:00,34.6,34.7,34.59,34.68,9133.0,34.6,34.7,34.59,34.68,9133.0
2016-03-08 11:40:00,34.68,34.69,34.67,34.69,6713.0,34.68,34.69,34.67,34.69,6713.0
2016-03-08 11:45:00,34.68,34.7,34.67,34.68,6500.0,34.68,34.7,34.67,34.68,6500.0
2016-03-08 11:50:00,34.68,34.75,34.68,34.74,8500.0,34.68,34.75,34.68,34.74,8500.0
2016-03-08 11:55:00,34.74,34.82,34.74,34.79,15896.0,34.74,34.82,34.74,34.79,15896.0
2016-03-08 12:00:00,34.78,34.79,34.74,34.75,11638.0,34.78,34.79,34.74,34.75,11638.0
2016-03-08 12:05:00,34.76,34.85,34.75,34.85,7991.0,34.76,34.85,34.75,34.85,7991.0
2016-03-08 12:10:00,34.85,34.85,34.74,34.75,3800.0,34.85,34.85,34.74,34.75,3800.0
2016-03-08 12:15:00,34.71,34.82,34.7,34.78,6508.0,34.71,34.82,34.7,34.78,6508.0
2016-03-08 12:20:00,34.79,34.81,34.76,34.77,5212.0,34.79,34.81,34.76,34.77,5212.0
2016-03-08 12:25:00,34.78,34.78,34.71,34.71,5795.0,34.78,34.78,34.71,34.71,5795.0
2016-03-08 12:30:00,34.74,34.74,34.69,34.73,8023.0,34.74,34.74,34.69,34.73,8023.0
2016-03-08 12:35:00,34.73,34.73,34.68,34.72,8328.0,34.73,34.73,34.68,34.72,8328.0
2016-03-08 12:40:00,34.72,34.72,34.68,34.7,5988.0,34.72,34.72,34.68,34.7,5988.0
2016-03-08 12:45:00,34.69,34.69,34.62,34.64,44515.0,34.69,34.69,34.62,34.64,44515.0
2016-03-08 12:50:00,34.64,34.66,34.62,34.65,21489.0,34.64,34.66,34.62,34.65,21489.0
2016-03-08 12:55:00,34.65,34.67,34.59,34.67,21831.0,34.65,34.67,34.59,34.67,21831.0
2016-03-08 13:00:00,34.68,34.74,34.68,34.74,6348.0,34.68,34.74,34.68,34.74,6348.0
2016-03-08 13:05:00,34.74,34.79,34.74,34.79,4900.0,34.74,34.79,34.74,34.79,4900.0
2016-03-08 13:10:00,34.79,34.79,34.74,34.76,7400.0,34.79,34.79,34.74,34.76,7400.0
2016-03-08 13:15:00,34.75,34.81,34.75,34.78,6437.0,34.75,34.81,34.75,34.78,6437.0
2016-03-08 13:20:00,34.78,34.84,34.78,34.83,3901.0,34.78,34.84,34.78,34.83,3901.0
2016-03-08 13:25:00,34.81,34.84,34.8,34.84,3091.0,34.81,34.84,34.8,34.84,3091.0
2016-03-08 13:30:00,34.84,34.86,34.84,34.85,3907.0,34.84,34.86,34.84,34.85,3907.0
2016-03-08 13:35:00,34.85,34.9,34.85,34.87,8400.0,34.85,34.9,34.85,34.87,8400.0
2016-03-08 13:40:00,34.85,34.85,34.82,34.82,6900.0,34.85,34.85,34.82,34.82,6900.0
2016-03-08 13:45:00,34.82,34.83,34.79,34.8,5150.0,34.82,34.83,34.79,34.8,5150.0
2016-03-08 13:50:00,34.81,34.82,34.76,34.76,3543.0,34.81,34.82,34.76,34.76,3543.0
2016-03-08 13:55:00,34.76,34.79,34.75,34.76,5500.0,34.76,34.79,34.75,34.76,5500.0
2016-03-08 14:00:00,34.75,34.75,34.7,34.7,4946.0,34.75,34.75,34.7,34.7,4946.0
2016-03-08 14:05:00,34.71,34.76,34.71,34.75,16012.0,34.71,34.76,34.71,34.75,16012.0
2016-03-08 14:10:00,34.74,34.78,34.74,34.77,23679.0,34.74,34.78,34.74,34.77,23679.0
2016-03-08 14:15:00,34.76,34.76,34.74,34.74,6998.0,34.76,34.76,34.74,34.74,6998.0
2016-03-08 14:20:00,34.75,34.76,34.65,34.65,9267.0,34.75,34.76,34.65,34.65,9267.0
2016-03-08 14:25:00,34.64,34.65,34.55,34.59,14883.0,34.64,34.65,34.55,34.59,14883.0
2016-03-08 14:30:00,34.58,34.61,34.57,34.61,8700.0,34.58,34.61,34.57,34.61,8700.0
2016-03-08 14:35:00,34.62,34.62,34.52,34.52,9100.0,34.62,34.62,34.52,34.52,9100.0
2016-03-08 14:40:00,34.52,34.52,34.47,34.49,9006.0,34.52,34.52,34.47,34.49,9006.0
2016-03-08 14:45:00,34.48,34.52,34.48,34.5,10150.0,34.48,34.52,34.48,34.5,10150.0
2016-03-08 14:50:00,34.49,34.52,34.49,34.52,21238.0,34.49,34.52,34.49,34.52,21238.0
2016-03-08 14:55:00,34.51,34.57,34.49,34.56,16971.0,34.51,34.57,34.49,34.56,16971.0
2016-03-08 15:00:00,34.57,34.59,34.54,34.55,10398.0,34.57,34.59,34.54,34.55,10398.0
2016-03-08 15:05:00,34.55,34.56,34.52,34.52,7929.0,34.55,34.56,34.52,34.52,7929.0
2016-03-08 15:10:00,34.52,34.52,34.48,34.51,13522.0,34.52,34.52,34.48,34.51,13522.0
2016-03-08 15:15:00,34.5,34.5,34.46,34.46,17956.0,34.5,34.5,34.46,34.46,17956.0
2016-03-08 15:20:00,34.46,34.53,34.46,34.52,13169.0,34.46,34.53,34.46,34.52,13169.0
2016-03-08 15:25:00,34.52,34.53,34.47,34.47,17010.0,34.52,34.53,34.47,34.47,17010.0
2016-03-08 15:30:00,34.47,34.5,34.45,34.5,28289.0,34.47,34.5,34.45,34.5,28289.0
2016-03-08 15:35:00,34.49,34.52,34.48,34.5,18220.0,34.49,34.52,34.48,34.5,18220.0
2016-03-08 15:40:00,34.5,34.52,34.48,34.51,24163.0,34.5,34.52,34.48,34.51,24163.0
2016-03-08 15:45:00,34.51,34.54,34.49,34.52,31411.0,34.51,34.54,34.49,34.52,31411.0
2016-03-08 15:50:00,34.52,34.52,34.5,34.5,37864.0,34.52,34.52,34.5,34.5,37864.0
2016-03-08 15:55:00,34.5,34.54,34.45,34.52,101597.0,34.5,34.54,34.45,34.52,101597.0
2016-03-09 09:30:00,34.74,34.85,34.71,34.74,9937.0,34.74,34.85,34.71,34.74,9937.0
2016-03-09 09:35:00,34.73,34.77,34.62,34.77,21868.0,34.73,34.77,34.62,34.77,21868.0
2016-03-09 09:40:00,34.77,34.92,34.77,34.86,8193.0,34.77,34.92,34.77,34.86,8193.0
2016-03-09 09:45:00,34.9,34.95,34.87,34.94,3100.0,34.9,34.95,34.87,34.94,3100.0
2016-03-09 09:50:00,34.89,35.03,34.89,35.01,4800.0,34.89,35.03,34.89,35.01,4800.0
2016-03-09 09:55:00,34.99,35.04,34.98,35.04,1960.0,34.99,35.04,34.98,35.04,1960.0
2016-03-09 10:00:00,35.05,35.08,34.94,35.02,6392.0,35.05,35.08,34.94,35.02,6392.0
2016-03-09 10:05:00,35.04,35.12,35.03,35.1,9961.0,35.04,35.12,35.03,35.1,9961.0
2016-03-09 10:10:00,35.08,35.16,35.06,35.15,9290.0,35.08,35.16,35.06,35.15,9290.0
2016-03-09 10:15:00,35.15,35.22,35.14,35.2,4743.0,35.15,35.22,35.14,35.2,4743.0
2016-03-09 10:20:00,35.21,35.28,35.21,35.25,5000.0,35.21,35.28,35.21,35.25,5000.0
2016-03-09 10:25:00,35.28,35.32,35.23,35.23,7862.0,35.28,35.32,35.23,35.23,7862.0
2016-03-09 10:30:00,35.24,35.25,35.09,35.13,11800.0,35.24,35.25,35.09,35.13,11800.0
2016-03-09 10:35:00,35.14,35.23,35.13,35.23,6100.0,35.14,35.23,35.13,35.23,6100.0
2016-03-09 10:40:00,35.26,35.28,35.19,35.21,2500.0,35.26,35.28,35.19,35.21,2500.0
2016-03-09 10:45:00,35.21,35.21,35.12,35.12,3800.0,35.21,35.21,35.12,35.12,3800.0
2016-03-09 10:50:00,35.09,35.09,34.96,34.97,7700.0,35.09,35.09,34.96,34.97,7700.0
2016-03-09 10:55:00,34.97,35.0,34.87,34.87,13900.0,34.97,35.0,34.87,34.87,13900.0
2016-03-09 11:00:00,34.87,34.89,34.85,34.86,5800.0,34.87,34.89,34.85,34.86,5800.0
2016-03-09 11:05:00,34.87,34.88,34.76,34.8,9301.0,34.87,34.88,34.76,34.8,9301.0
2016-03-09 11:10:00,34.8,34.81,34.79,34.81,7850.0,34.8,34.81,34.79,34.81,7850.0
2016-03-09 11:15:00,34.8,34.92,34.8,34.91,28158.0,34.8,34.92,34.8,34.91,28158.0
2016-03-09 11:20:00,34.9,34.91,34.85,34.87,7900.0,34.9,34.91,34.85,34.87,7900.0
2016-03-09 11:25:00,34.88,34.9,34.87,34.88,5664.0,34.88,34.9,34.87,34.88,5664.0
2016-03-09 11:30:00,34.9,34.93,34.88,34.9,7500.0,34.9,34.93,34.88,34.9,7500.0
2016-03-09 11:35:00,34.9,34.94,34.89,34.92,4015.0,34.9,34.94,34.89,34.92,4015.0
2016-03-09 11:40:00,34.91,34.93,34.89,34.89,6600.0,34.91,34.93,34.89,34.89,6600.0
2016-03-09 11:45:00,34.9,34.93,34.88,34.9,10916.0,34.9,34.93,34.88,34.9,10916.0
2016-03-09 11:50:00,34.9,34.9,34.86,34.89,6200.0,34.9,34.9,34.86,34.89,6200.0
2016-03-09 11:55:00,34.89,34.9,34.86,34.86,9472.0,34.89,34.9,34.86,34.86,9472.0
2016-03-09 12:00:00,34.86,34.88,34.78,34.79,9500.0,34.86,34.88,34.78,34.79,9500.0
2016-03-09 12:05:00,34.79,34.83,34.78,34.78,8228.0,34.79,34.83,34.78,34.78,8228.0
2016-03-09 12:10:00,34.78,34.78,34.73,34.73,3800.0,34.78,34.78,34.73,34.73,3800.0
2016-03-09 12:15:00,34.74,34.78,34.69,34.72,9774.0,34.74,34.78,34.69,34.72,9774.0
2016-03-09 12:20:00,34.74,34.76,34.71,34.71,5000.0,34.74,34.76,34.71,34.71,5000.0
2016-03-09 12:25:00,34.72,34.74,34.67,34.67,4600.0,34.72,34.74,34.67,34.67,4600.0
2016-03-09 12:30:00,34.68,34.68,34.64,34.66,4922.0,34.68,34.68,34.64,34.66,4922.0
2016-03-09 12:35:00,34.66,34.68,34.63,34.66,7345.0,34.66,34.68,34.63,34.66,7345.0
2016-03-09 12:40:00,34.66,34.7,34.65,34.65,8400.0,34.66,34.7,34.65,34.65,8400.0
2016-03-09 12:45:00,34.65,34.66,34.64,34.66,5600.0,34.65,34.66,34.64,34.66,5600.0
2016-03-09 12:50:00,34.65,34.66,34.65,34.66,6125.0,34.65,34.66,34.65,34.66,6125.0
2016-03-09 12:55:00,34.65,34.68,34.64,34.65,7100.0,34.65,34.68,34.64,34.65,7100.0
2016-03-09 13:00:00,34.64,34.7,34.64,34.69,8618.0,34.64,34.7,34.64,34.69,8618.0
2016-03-09 13:05:00,34.7,34.74,34.7,34.73,4900.0,34.7,34.74,34.7,34.73,4900.0
2016-03-09 13:10:00,34.73,34.81,34.73,34.8,6827.0,34.73,34.81,34.73,34.8,6827.0
2016-03-09 13:15:00,34.82,34.82,34.76,34.77,6420.0,34.82,34.82,34.76,34.77,6420.0
2016-03-09 13:20:00,34.77,34.78,34.74,34.75,5600.0,34.77,34.78,34.74,34.75,5600.0
2016-03-09 13:25:00,34.76,34.78,34.74,34.75,7566.0,34.76,34.78,34.74,34.75,7566.0
2016-03-09 13:30:00,34.76,34.78,34.76,34.77,9119.0,34.76,34.78,34.76,34.77,9119.0
2016-03-09 13:35:00,34.78,34.83,34.77,34.81,6953.0,34.78,34.83,34.77,34.81,6953.0
2016-03-09 13:40:00,34.82,34.82,34.75,34.77,4399.0,34.82,34.82,34.75,34.77,4399.0
2016-03-09 13:45:00,34.75,34.82,34.75,34.82,6286.0,34.75,34.82,34.75,34.82,6286.0
2016-03-09 13:50:00,34.82,34.84,34.82,34.83,5860.0,34.82,34.84,34.82,34.83,5860.0
2016-03-09 13:55:00,34.84,34.86,34.82,34.84,5400.0,34.84,34.86,34.82,34.84,5400.0
2016-03-09 14:00:00,34.83,34.85,34.83,34.84,3451.0,34.83,34.85,34.83,34.84,3451.0
2016-03-09 14:05:00,34.84,34.87,34.84,34.87,2739.0,34.84,34.87,34.84,34.87,2739.0
2016-03-09 14:10:00,34.88,34.88,34.81,34.81,5300.0,34.88,34.88,34.81,34.81,5300.0
2016-03-09 14:15:00,34.82,34.85,34.82,34.83,10097.0,34.82,34.85,34.82,34.83,10097.0
2016-03-09 14:20:00,34.82,34.83,34.78,34.8,3642.0,34.82,34.83,34.78,34.8,3642.0
2016-03-09 14:25:00,34.8,34.82,34.79,34.8,7707.0,34.8,34.82,34.79,34.8,7707.0
2016-03-09 14:30:00,34.81,34.81,34.7,34.7,4500.0,34.81,34.81,34.7,34.7,4500.0
2016-03-09 14:35:00,34.7,34.71,34.67,34.69,4143.0,34.7,34.71,34.67,34.69,4143.0
2016-03-09 14:40:00,34.7,34.74,34.7,34.74,3259.0,34.7,34.74,34.7,34.74,3259.0
2016-03-09 14:45:00,34.75,34.78,34.74,34.77,8000.0,34.75,34.78,34.74,34.77,8000.0
2016-03-09 14:50:00,34.78,34.83,34.76,34.76,22894.0,34.78,34.83,34.76,34.76,22894.0
2016-03-09 14:55:00,34.77,34.8,34.76,34.77,9201.0,34.77,34.8,34.76,34.77,9201.0
2016-03-09 15:00:00,34.77,34.8,34.76,34.8,14680.0,34.77,34.8,34.76,34.8,14680.0
2016-03-09 15:05:00,34.8,34.83,34.79,34.81,14843.0,34.8,34.83,34.79,34.81,14843.0
2016-03-09 15:10:00,34.8,34.81,34.77,34.78,10698.0,34.8,34.81,34.77,34.78,10698.0
2016-03-09 15:15:00,34.77,34.79,34.75,34.78,11881.0,34.77,34.79,34.75,34.78,11881.0
2016-03-09 15:20:00,34.79,34.79,34.76,34.77,11935.0,34.79,34.79,34.76,34.77,11935.0
2016-03-09 15:25:00,34.77,34.8,34.74,34.8,11463.0,34.77,34.8,34.74,34.8,11463.0
2016-03-09 15:30:00,34.79,34.82,34.76,34.81,17800.0,34.79,34.82,34.76,34.81,17800.0
2016-03-09 15:35:00,34.8,34.86,34.8,34.85,9684.0,34.8,34.86,34.8,34.85,9684.0
2016-03-09 15:40:00,34.85,34.87,34.79,34.84,18839.0,34.85,34.87,34.79,34.84,18839.0
2016-03-09 15:45:00,34.85,34.88,34.84,34.87,11374.0,34.85,34.88,34.84,34.87,11374.0
2016-03-09 15:50:00,34.86,34.87,34.81,34.82,21640.0,34.86,34.87,34.81,34.82,21640.0
2016-03-09 15:55:00,34.82,34.85,34.77,34.84,56512.0,34.82,34.85,34.77,34.84,56512.0
2016-03-10 09:30:00,35.06,35.2,34.94,35.16,10266.0,35.06,35.2,34.94,35.16,10266.0
2016-03-10 09:35:00,35.16,35.23,35.06,35.23,20395.0,35.16,35.23,35.06,35.23,20395.0
2016-03-10 09:40:00,35.23,35.27,35.12,35.22,18739.0,35.23,35.27,35.12,35.22,18739.0
2016-03-10 09:45:00,35.24,35.33,35.19,35.33,10921.0,35.24,35.33,35.19,35.33,10921.0
2016-03-10 09:50:00,35.3,35.35,35.25,35.34,4565.0,35.3,35.35,35.25,35.34,4565.0
2016-03-10 09:55:00,35.33,35.42,35.25,35.26,6702.0,35.33,35.42,35.25,35.26,6702.0
2016-03-10 10:00:00,35.27,35.32,35.16,35.17,2539.0,35.27,35.32,35.16,35.17,2539.0
2016-03-10 10:05:00,35.11,35.14,35.06,35.06,11000.0,35.11,35.14,35.06,35.06,11000.0
2016-03-10 10:10:00,35.07,35.09,35.0,35.01,10900.0,35.07,35.09,35.0,35.01,10900.0
2016-03-10 10:15:00,35.02,35.04,34.99,34.99,46931.0,35.02,35.04,34.99,34.99,46931.0
2016-03-10 10:20:00,34.99,35.02,34.91,34.95,15796.0,34.99,35.02,34.91,34.95,15796.0
2016-03-10 10:25:00,34.95,35.09,34.93,35.08,13050.0,34.95,35.09,34.93,35.08,13050.0
2016-03-10 10:30:00,35.06,35.14,35.05,35.07,51997.0,35.06,35.14,35.05,35.07,51997.0
2016-03-10 10:35:00,35.06,35.12,35.05,35.1,27559.0,35.06,35.12,35.05,35.1,27559.0
2016-03-10 10:40:00,35.08,35.14,35.06,35.14,8463.0,35.08,35.14,35.06,35.14,8463.0
2016-03-10 10:45:00,35.14,35.22,35.14,35.22,5300.0,35.14,35.22,35.14,35.22,5300.0
2016-03-10 10:50:00,35.19,35.28,35.19,35.24,7159.0,35.19,35.28,35.19,35.24,7159.0
2016-03-10 10:55:00,35.22,35.25,35.14,35.17,17975.0,35.22,35.25,35.14,35.17,17975.0
2016-03-10 11:00:00,35.19,35.2,35.14,35.18,17494.0,35.19,35.2,35.14,35.18,17494.0
2016-03-10 11:05:00,35.2,35.29,35.14,35.27,8817.0,35.2,35.29,35.14,35.27,8817.0
2016-03-10 11:10:00,35.28,35.29,35.21,35.23,9900.0,35.28,35.29,35.21,35.23,9900.0
2016-03-10 11:15:00,35.23,35.26,35.21,35.21,15938.0,35.23,35.26,35.21,35.21,15938.0
2016-03-10 11:20:00,35.21,35.23,35.15,35.15,25061.0,35.21,35.23,35.15,35.15,25061.0
2016-03-10 11:25:00,35.15,35.27,35.15,35.24,51959.0,35.15,35.27,35.15,35.24,51959.0
2016-03-10 11:30:00,35.24,35.31,35.19,35.28,25915.0,35.24,35.31,35.19,35.28,25915.0
2016-03-10 11:35:00,35.3,35.35,35.28,35.33,8778.0,35.3,35.35,35.28,35.33,8778.0
2016-03-10 11:40:00,35.37,35.46,35.36,35.45,5520.0,35.37,35.46,35.36,35.45,5520.0
2016-03-10 11:45:00,35.43,35.43,35.36,35.36,8300.0,35.43,35.43,35.36,35.36,8300.0
2016-03-10 11:50:00,35.35,35.35,35.27,35.3,5844.0,35.35,35.35,35.27,35.3,5844.0
2016-03-10 11:55:00,35.31,35.34,35.27,35.29,8339.0,35.31,35.34,35.27,35.29,8339.0
2016-03-10 12:00:00,35.27,35.38,35.26,35.37,4750.0,35.27,35.38,35.26,35.37,4750.0
2016-03-10 12:05:00,35.37,35.39,35.3,35.31,3000.0,35.37,35.39,35.3,35.31,3000.0
2016-03-10 12:10:00,35.32,35.32,35.24,35.26,4568.0,35.32,35.32,35.24,35.26,4568.0
2016-03-10 12:15:00,35.25,35.3,35.22,35.28,21142.0,35.25,35.3,35.22,35.28,21142.0
2016-03-10 12:20:00,35.29,35.29,35.16,35.2,21091.0,35.29,35.29,35.16,35.2,21091.0
2016-03-10 12:25:00,35.19,35.26,35.15,35.18,27252.0,35.19,35.26,35.15,35.18,27252.0
2016-03-10 12:30:00,35.21,35.22,35.15,35.2,5755.0,35.21,35.22,35.15,35.2,5755.0
2016-03-10 12:35:00,35.21,35.21,35.05,35.06,10968.0,35.21,35.21,35.05,35.06,10968.0
2016-03-10 12:40:00,35.05,35.08,34.99,35.01,5351.0,35.05,35.08,34.99,35.01,5351.0
2016-03-10 12:45:00,35.02,35.1,35.02,35.09,5461.0,35.02,35.1,35.02,35.09,5461.0
2016-03-10 12:50:00,35.07,35.11,35.04,35.05,7800.0,35.07,35.11,35.04,35.05,7800.0
2016-03-10 12:55:00,35.01,35.12,35.01,35.08,4707.0,35.01,35.12,35.01,35.08,4707.0
2016-03-10 13:00:00,35.09,35.09,34.94,34.97,5629.0,35.09,35.09,34.94,34.97,5629.0
2016-03-10 13:05:00,34.96,34.99,34.86,34.91,6740.0,34.96,34.99,34.86,34.91,6740.0
2016-03-10 13:10:00,34.93,34.94,34.83,34.86,7635.0,34.93,34.94,34.83,34.86,7635.0
2016-03-10 13:15:00,34.86,34.93,34.86,34.93,9400.0,34.86,34.93,34.86,34.93,9400.0
2016-03-10 13:20:00,34.93,34.96,34.91,34.93,4900.0,34.93,34.96,34.91,34.93,4900.0
2016-03-10 13:25:00,34.93,34.96,34.91,34.92,5500.0,34.93,34.96,34.91,34.92,5500.0
2016-03-10 13:30:00,34.92,34.96,34.92,34.95,16852.0,34.92,34.96,34.92,34.95,16852.0
2016-03-10 13:35:00,34.96,35.01,34.94,34.99,21182.0,34.96,35.01,34.94,34.99,21182.0
2016-03-10 13:40:00,34.98,34.99,34.93,34.96,7770.0,34.98,34.99,34.93,34.96,7770.0
2016-03-10 13:45:00,34.98,34.98,34.92,34.92,4594.0,34.98,34.98,34.92,34.92,4594.0
2016-03-10 13:50:00,34.91,34.98,34.91,34.94,4808.0,34.91,34.98,34.91,34.94,4808.0
2016-03-10 13:55:00,34.96,34.97,34.93,34.96,22700.0,34.96,34.97,34.93,34.96,22700.0
2016-03-10 14:00:00,34.96,34.96,34.91,34.93,9411.0,34.96,34.96,34.91,34.93,9411.0
2016-03-10 14:05:00,34.93,34.95,34.87,34.87,8338.0,34.93,34.95,34.87,34.87,8338.0
2016-03-10 14:10:00,34.87,34.87,34.79,34.86,10800.0,34.87,34.87,34.79,34.86,10800.0
2016-03-10 14:15:00,34.84,34.88,34.84,34.87,15992.0,34.84,34.88,34.84,34.87,15992.0
2016-03-10 14:20:00,34.87,34.9,34.84,34.9,10968.0,34.87,34.9,34.84,34.9,10968.0
2016-03-10 14:25:00,34.9,34.95,34.9,34.94,7900.0,34.9,34.95,34.9,34.94,7900.0
2016-03-10 14:30:00,34.94,34.97,34.89,34.89,8600.0,34.94,34.97,34.89,34.89,8600.0
2016-03-10 14:35:00,34.89,34.92,34.88,34.9,10000.0,34.89,34.92,34.88,34.9,10000.0
2016-03-10 14:40:00,34.9,35.0,34.9,35.0,22795.0,34.9,35.0,34.9,35.0,22795.0
2016-03-10 14:45:00,35.02,35.25,35.01,35.24,60040.0,35.02,35.25,35.01,35.24,60040.0
2016-03-10 14:50:00,35.23,35.25,35.14,35.22,73919.0,35.23,35.25,35.14,35.22,73919.0
2016-03-10 14:55:00,35.22,35.31,35.21,35.3,30584.0,35.22,35.31,35.21,35.3,30584.0
2016-03-10 15:00:00,35.29,35.33,35.24,35.26,42591.0,35.29,35.33,35.24,35.26,42591.0
2016-03-10 15:05:00,35.25,35.31,35.24,35.31,37178.0,35.25,35.31,35.24,35.31,37178.0
2016-03-10 15:10:00,35.31,35.41,35.28,35.39,32201.0,35.31,35.41,35.28,35.39,32201.0
2016-03-10 15:15:00,35.4,35.46,35.38,35.42,10955.0,35.4,35.46,35.38,35.42,10955.0
2016-03-10 15:20:00,35.41,35.44,35.36,35.44,16464.0,35.41,35.44,35.36,35.44,16464.0
2016-03-10 15:25:00,35.44,35.65,35.42,35.63,41389.0,35.44,35.65,35.42,35.63,41389.0
2016-03-10 15:30:00,35.63,35.64,35.53,35.6,48911.0,35.63,35.64,35.53,35.6,48911.0
2016-03-10 15:35:00,35.59,35.61,35.5,35.55,34846.0,35.59,35.61,35.5,35.55,34846.0
2016-03-10 15:40:00,35.55,35.59,35.48,35.55,32048.0,35.55,35.59,35.48,35.55,32048.0
2016-03-10 15:45:00,35.55,35.55,35.36,35.36,32254.0,35.55,35.55,35.36,35.36,32254.0
2016-03-10 15:50:00,35.35,35.43,35.35,35.43,41088.0,35.35,35.43,35.35,35.43,41088.0
2016-03-10 15:55:00,35.43,35.55,35.42,35.54,98928.0,35.43,35.55,35.42,35.54,98928.0
2016-03-11 09:30:00,35.79,35.95,35.79,35.91,4309.0,35.79,35.95,35.79,35.91,4309.0
2016-03-11 09:35:00,35.9,35.95,35.81,35.95,3465.0,35.9,35.95,35.81,35.95,3465.0
2016-03-11 09:40:00,35.98,35.98,35.87,35.97,5100.0,35.98,35.98,35.87,35.97,5100.0
2016-03-11 09:45:00,35.98,36.01,35.95,35.96,4224.0,35.98,36.01,35.95,35.96,4224.0
2016-03-11 09:50:00,35.95,36.02,35.95,36.02,5235.0,35.95,36.02,35.95,36.02,5235.0
2016-03-11 09:55:00,35.99,36.04,35.97,35.97,1800.0,35.99,36.04,35.97,35.97,1800.0
2016-03-11 10:00:00,35.95,35.98,35.9,35.91,3089.0,35.95,35.98,35.9,35.91,3089.0
2016-03-11 10:05:00,35.91,35.92,35.64,35.66,8650.0,35.91,35.92,35.64,35.66,8650.0
2016-03-11 10:10:00,35.67,35.7,35.66,35.7,3775.0,35.67,35.7,35.66,35.7,3775.0
2016-03-11 10:15:00,35.69,35.71,35.65,35.7,5600.0,35.69,35.71,35.65,35.7,5600.0
2016-03-11 10:20:00,35.68,35.7,35.64,35.7,1800.0,35.68,35.7,35.64,35.7,1800.0
2016-03-11 10:25:00,35.7,35.74,35.69,35.74,2800.0,35.7,35.74,35.69,35.74,2800.0
2016-03-11 10:30:00,35.75,35.76,35.71,35.75,6900.0,35.75,35.76,35.71,35.75,6900.0
2016-03-11 10:35:00,35.76,35.83,35.75,35.83,6770.0,35.76,35.83,35.75,35.83,6770.0
2016-03-11 10:40:00,35.86,35.87,35.85,35.86,1950.0,35.86,35.87,35.85,35.86,1950.0
2016-03-11 10:45:00,35.86,35.91,35.85,35.91,4800.0,35.86,35.91,35.85,35.91,4800.0
2016-03-11 10:50:00,35.88,35.95,35.88,35.95,3900.0,35.88,35.95,35.88,35.95,3900.0
2016-03-11 10:55:00,35.92,35.92,35.89,35.91,2900.0,35.92,35.92,35.89,35.91,2900.0
2016-03-11 11:00:00,35.89,35.95,35.88,35.95,6019.0,35.89,35.95,35.88,35.95,6019.0
2016-03-11 11:05:00,35.9,35.95,35.89,35.91,9400.0,35.9,35.95,35.89,35.91,9400.0
2016-03-11 11:10:00,35.93,35.96,35.9,35.95,9900.0,35.93,35.96,35.9,35.95,9900.0
2016-03-11 11:15:00,35.95,36.05,35.94,36.05,6494.0,35.95,36.05,35.94,36.05,6494.0
2016-03-11 11:20:00,36.06,36.09,36.03,36.08,6200.0,36.06,36.09,36.03,36.08,6200.0
2016-03-11 11:25:00,36.09,36.12,36.08,36.1,5700.0,36.09,36.12,36.08,36.1,5700.0
2016-03-11 11:30:00,36.08,36.19,36.08,36.14,7830.0,36.08,36.19,36.08,36.14,7830.0
2016-03-11 11:35:00,36.14,36.14,36.06,36.1,10400.0,36.14,36.14,36.06,36.1,10400.0
2016-03-11 11:40:00,36.11,36.11,36.03,36.07,10265.0,36.11,36.11,36.03,36.07,10265.0
2016-03-11 11:45:00,36.07,36.14,36.06,36.1,10615.0,36.07,36.14,36.06,36.1,10615.0
2016-03-11 11:50:00,36.09,36.09,36.04,36.06,4453.0,36.09,36.09,36.04,36.06,4453.0
2016-03-11 11:55:00,36.02,36.04,35.96,35.97,9600.0,36.02,36.04,35.96,35.97,9600.0
2016-03-11 12:00:00,35.97,36.0,35.96,35.96,1800.0,35.97,36.0,35.96,35.96,1800.0
2016-03-11 12:05:00,35.95,35.99,35.95,35.99,14600.0,35.95,35.99,35.95,35.99,14600.0
2016-03-11 12:10:00,36.0,36.09,35.99,36.09,13000.0,36.0,36.09,35.99,36.09,13000.0
2016-03-11 12:15:00,36.1,36.14,36.07,36.13,17986.0,36.1,36.14,36.07,36.13,17986.0
2016-03-11 12:20:00,36.11,36.14,36.08,36.12,3038.0,36.11,36.14,36.08,36.12,3038.0
2016-03-11 12:25:00,36.12,36.13,36.1,36.1,900.0,36.12,36.13,36.1,36.1,900.0
2016-03-11 12:30:00,36.11,36.12,36.02,36.02,1924.0,36.11,36.12,36.02,36.02,1924.0
2016-03-11 12:35:00,36.02,36.03,35.98,35.98,3400.0,36.02,36.03,35.98,35.98,3400.0
2016-03-11 12:40:00,35.99,36.0,35.97,35.98,3500.0,35.99,36.0,35.97,35.98,3500.0
2016-03-11 12:45:00,35.98,35.99,35.94,35.95,2500.0,35.98,35.99,35.94,35.95,2500.0
2016-03-11 12:50:00,35.94,35.94,35.91,35.91,649.0,35.94,35.94,35.91,35.91,649.0
2016-03-11 12:55:00,35.92,35.93,35.89,35.89,1747.0,35.92,35.93,35.89,35.89,1747.0
2016-03-11 13:00:00,35.89,35.89,35.83,35.86,2700.0,35.89,35.89,35.83,35.86,2700.0
2016-03-11 13:05:00,35.86,35.86,35.82,35.83,3600.0,35.86,35.86,35.82,35.83,3600.0
2016-03-11 13:10:00,35.83,35.84,35.83,35.83,1500.0,35.83,35.84,35.83,35.83,1500.0
2016-03-11 13:15:00,35.83,35.86,35.81,35.84,3600.0,35.83,35.86,35.81,35.84,3600.0
2016-03-11 13:20:00,35.84,35.85,35.81,35.84,5677.0,35.84,35.85,35.81,35.84,5677.0
2016-03-11 13:25:00,35.84,35.86,35.81,35.84,11351.0,35.84,35.86,35.81,35.84,11351.0
2016-03-11 13:30:00,35.84,35.88,35.84,35.88,2400.0,35.84,35.88,35.84,35.88,2400.0
2016-03-11 13:35:00,35.86,35.86,35.82,35.85,1706.0,35.86,35.86,35.82,35.85,1706.0
2016-03-11 13:40:00,35.83,35.85,35.81,35.82,1700.0,35.83,35.85,35.81,35.82,1700.0
2016-03-11 13:45:00,35.81,35.83,35.8,35.83,1500.0,35.81,35.83,35.8,35.83,1500.0
2016-03-11 13:50:00,35.83,35.86,35.82,35.86,1700.0,35.83,35.86,35.82,35.86,1700.0
2016-03-11 13:55:00,35.86,35.9,35.85,35.89,8192.0,35.86,35.9,35.85,35.89,8192.0
2016-03-11 14:00:00,35.89,35.94,35.89,35.94,1400.0,35.89,35.94,35.89,35.94,1400.0
2016-03-11 14:05:00,35.95,36.03,35.95,35.98,5900.0,35.95,36.03,35.95,35.98,5900.0
2016-03-11 14:10:00,35.99,35.99,35.95,35.96,4560.0,35.99,35.99,35.95,35.96,4560.0
2016-03-11 14:15:00,35.96,35.96,35.91,35.94,6384.0,35.96,35.96,35.91,35.94,6384.0
2016-03-11 14:20:00,35.94,35.95,35.93,35.94,2800.0,35.94,35.95,35.93,35.94,2800.0
2016-03-11 14:25:00,35.94,35.95,35.91,35.92,2600.0,35.94,35.95,35.91,35.92,2600.0
2016-03-11 14:30:00,35.91,35.91,35.87,35.87,7423.0,35.91,35.91,35.87,35.87,7423.0
2016-03-11 14:35:00,35.86,35.86,35.84,35.85,3048.0,35.86,35.86,35.84,35.85,3048.0
2016-03-11 14:40:00,35.84,35.85,35.81,35.83,3300.0,35.84,35.85,35.81,35.83,3300.0
2016-03-11 14:45:00,35.84,35.86,35.83,35.85,2900.0,35.84,35.86,35.83,35.85,2900.0
2016-03-11 14:50:00,35.85,35.9,35.85,35.89,7664.0,35.85,35.9,35.85,35.89,7664.0
2016-03-11 14:55:00,35.88,35.88,35.81,35.85,9100.0,35.88,35.88,35.81,35.85,9100.0
2016-03-11 15:00:00,35.85,35.86,35.81,35.84,7643.0,35.85,35.86,35.81,35.84,7643.0
2016-03-11 15:05:00,35.84,35.92,35.84,35.91,10054.0,35.84,35.92,35.84,35.91,10054.0
2016-03-11 15:10:00,35.91,35.93,35.89,35.91,16139.0,35.91,35.93,35.89,35.91,16139.0
2016-03-11 15:15:00,35.92,35.92,35.89,35.9,18150.0,35.92,35.92,35.89,35.9,18150.0
2016-03-11 15:20:00,35.9,36.0,35.89,35.99,12510.0,35.9,36.0,35.89,35.99,12510.0
2016-03-11 15:25:00,35.99,36.0,35.92,35.92,14275.0,35.99,36.0,35.92,35.92,14275.0
2016-03-11 15:30:00,35.93,35.93,35.89,35.9,12700.0,35.93,35.93,35.89,35.9,12700.0
2016-03-11 15:35:00,35.9,35.9,35.84,35.86,20000.0,35.9,35.9,35.84,35.86,20000.0
2016-03-11 15:40:00,35.87,35.87,35.85,35.87,12050.0,35.87,35.87,35.85,35.87,12050.0
2016-03-11 15:45:00,35.87,35.87,35.79,35.8,17284.0,35.87,35.87,35.79,35.8,17284.0
2016-03-11 15:50:00,35.8,35.85,35.76,35.77,45618.0,35.8,35.85,35.76,35.77,45618.0
2016-03-11 15:55:00,35.77,35.85,35.75,35.82,82392.0,35.77,35.85,35.75,35.82,82392.0
2016-03-14 09:30:00,35.42,35.63,35.39,35.55,32651.0,35.42,35.63,35.39,35.55,32651.0
2016-03-14 09:35:00,35.54,35.64,35.54,35.63,3500.0,35.54,35.64,35.54,35.63,3500.0
2016-03-14 09:40:00,35.62,35.71,35.59,35.61,2353.0,35.62,35.71,35.59,35.61,2353.0
2016-03-14 09:45:00,35.62,35.63,35.54,35.63,8710.0,35.62,35.63,35.54,35.63,8710.0
2016-03-14 09:50:00,35.66,35.8,35.64,35.77,11097.0,35.66,35.8,35.64,35.77,11097.0
2016-03-14 09:55:00,35.79,35.8,35.67,35.67,3000.0,35.79,35.8,35.67,35.67,3000.0
2016-03-14 10:00:00,35.65,35.79,35.61,35.78,3700.0,35.65,35.79,35.61,35.78,3700.0
2016-03-14 10:05:00,35.77,35.78,35.64,35.69,5320.0,35.77,35.78,35.64,35.69,5320.0
2016-03-14 10:10:00,35.68,35.69,35.6,35.63,4200.0,35.68,35.69,35.6,35.63,4200.0
2016-03-14 10:15:00,35.65,35.69,35.59,35.66,29979.0,35.65,35.69,35.59,35.66,29979.0
2016-03-14 10:20:00,35.65,35.67,35.57,35.58,3950.0,35.65,35.67,35.57,35.58,3950.0
2016-03-14 10:25:00,35.55,35.64,35.54,35.59,18099.0,35.55,35.64,35.54,35.59,18099.0
2016-03-14 10:30:00,35.59,35.62,35.54,35.54,11055.0,35.59,35.62,35.54,35.54,11055.0
2016-03-14 10:35:00,35.55,35.59,35.53,35.59,9241.0,35.55,35.59,35.53,35.59,9241.0
2016-03-14 10:40:00,35.59,35.65,35.58,35.63,16516.0,35.59,35.65,35.58,35.63,16516.0
2016-03-14 10:45:00,35.62,35.63,35.58,35.61,2600.0,35.62,35.63,35.58,35.61,2600.0
2016-03-14 10:50:00,35.61,35.61,35.54,35.55,4528.0,35.61,35.61,35.54,35.55,4528.0
2016-03-14 10:55:00,35.56,35.58,35.5,35.51,14893.0,35.56,35.58,35.5,35.51,14893.0
2016-03-14 11:00:00,35.51,35.54,35.47,35.48,12365.0,35.51,35.54,35.47,35.48,12365.0
2016-03-14 11:05:00,35.47,35.5,35.45,35.47,3100.0,35.47,35.5,35.45,35.47,3100.0
2016-03-14 11:10:00,35.45,35.49,35.39,35.41,11376.0,35.45,35.49,35.39,35.41,11376.0
2016-03-14 11:15:00,35.42,35.46,35.4,35.43,6468.0,35.42,35.46,35.4,35.43,6468.0
2016-03-14 11:20:00,35.43,35.48,35.4,35.42,14737.0,35.43,35.48,35.4,35.42,14737.0
2016-03-14 11:25:00,35.42,35.47,35.4,35.43,5800.0,35.42,35.47,35.4,35.43,5800.0
2016-03-14 11:30:00,35.44,35.46,35.41,35.41,8503.0,35.44,35.46,35.41,35.41,8503.0
2016-03-14 11:35:00,35.43,35.49,35.42,35.48,12810.0,35.43,35.49,35.42,35.48,12810.0
2016-03-14 11:40:00,35.49,35.51,35.47,35.48,4000.0,35.49,35.51,35.47,35.48,4000.0
2016-03-14 11:45:00,35.5,35.52,35.4,35.44,22146.0,35.5,35.52,35.4,35.44,22146.0
2016-03-14 11:50:00,35.43,35.44,35.37,35.41,9342.0,35.43,35.44,35.37,35.41,9342.0
2016-03-14 11:55:00,35.37,35.38,35.26,35.28,17899.0,35.37,35.38,35.26,35.28,17899.0
2016-03-14 12:00:00,35.28,35.31,35.27,35.3,5440.0,35.28,35.31,35.27,35.3,5440.0
2016-03-14 12:05:00,35.31,35.38,35.3,35.38,3100.0,35.31,35.38,35.3,35.38,3100.0
2016-03-14 12:10:00,35.41,35.43,35.39,35.4,2300.0,35.41,35.43,35.39,35.4,2300.0
2016-03-14 12:15:00,35.42,35.53,35.42,35.53,1850.0,35.42,35.53,35.42,35.53,1850.0
2016-03-14 12:20:00,35.53,35.53,35.46,35.48,7249.0,35.53,35.53,35.46,35.48,7249.0
2016-03-14 12:25:00,35.47,35.52,35.47,35.5,3686.0,35.47,35.52,35.47,35.5,3686.0
2016-03-14 12:30:00,35.5,35.54,35.49,35.52,2667.0,35.5,35.54,35.49,35.52,2667.0
2016-03-14 12:35:00,35.52,35.6,35.52,35.58,4593.0,35.52,35.6,35.52,35.58,4593.0
2016-03-14 12:40:00,35.58,35.61,35.57,35.58,2357.0,35.58,35.61,35.57,35.58,2357.0
2016-03-14 12:45:00,35.58,35.59,35.53,35.56,7707.0,35.58,35.59,35.53,35.56,7707.0
2016-03-14 12:50:00,35.56,35.56,35.51,35.53,3434.0,35.56,35.56,35.51,35.53,3434.0
2016-03-14 12:55:00,35.54,35.54,35.5,35.5,15200.0,35.54,35.54,35.5,35.5,15200.0
2016-03-14 13:00:00,35.51,35.51,35.44,35.44,7168.0,35.51,35.51,35.44,35.44,7168.0
2016-03-14 13:05:00,35.45,35.51,35.45,35.48,3634.0,35.45,35.51,35.45,35.48,3634.0
2016-03-14 13:10:00,35.47,35.48,35.45,35.46,5576.0,35.47,35.48,35.45,35.46,5576.0
2016-03-14 13:15:00,35.46,35.48,35.46,35.48,1500.0,35.46,35.48,35.46,35.48,1500.0
2016-03-14 13:20:00,35.48,35.49,35.45,35.48,2817.0,35.48,35.49,35.45,35.48,2817.0
2016-03-14 13:25:00,35.47,35.47,35.41,35.41,2900.0,35.47,35.47,35.41,35.41,2900.0
2016-03-14 13:30:00,35.4,35.45,35.35,35.45,15782.0,35.4,35.45,35.35,35.45,15782.0
2016-03-14 13:35:00,35.45,35.5,35.45,35.5,8050.0,35.45,35.5,35.45,35.5,8050.0
2016-03-14 13:40:00,35.5,35.5,35.49,35.5,2100.0,35.5,35.5,35.49,35.5,2100.0
2016-03-14 13:45:00,35.49,35.51,35.48,35.51,6014.0,35.49,35.51,35.48,35.51,6014.0
2016-03-14 13:50:00,35.5,35.5,35.48,35.49,2591.0,35.5,35.5,35.48,35.49,2591.0
2016-03-14 13:55:00,35.49,35.49,35.48,35.48,1600.0,35.49,35.49,35.48,35.48,1600.0
2016-03-14 14:00:00,35.48,35.48,35.43,35.48,5189.0,35.48,35.48,35.43,35.48,5189.0
2016-03-14 14:05:00,35.49,35.49,35.45,35.49,3600.0,35.49,35.49,35.45,35.49,3600.0
2016-03-14 14:10:00,35.48,35.49,35.48,35.48,2400.0,35.48,35.49,35.48,35.48,2400.0
2016-03-14 14:15:00,35.48,35.49,35.45,35.47,3200.0,35.48,35.49,35.45,35.47,3200.0
2016-03-14 14:20:00,35.49,35.5,35.46,35.49,2300.0,35.49,35.5,35.46,35.49,2300.0
2016-03-14 14:25:00,35.49,35.5,35.46,35.5,2600.0,35.49,35.5,35.46,35.5,2600.0
2016-03-14 14:30:00,35.51,35.52,35.48,35.48,4900.0,35.51,35.52,35.48,35.48,4900.0
2016-03-14 14:35:00,35.49,35.5,35.47,35.49,7402.0,35.49,35.5,35.47,35.49,7402.0
2016-03-14 14:40:00,35.49,35.5,35.47,35.48,5189.0,35.49,35.5,35.47,35.48,5189.0
2016-03-14 14:45:00,35.47,35.49,35.46,35.48,7065.0,35.47,35.49,35.46,35.48,7065.0
2016-03-14 14:50:00,35.48,35.48,35.44,35.45,5052.0,35.48,35.48,35.44,35.45,5052.0
2016-03-14 14:55:00,35.45,35.45,35.38,35.4,24523.0,35.45,35.45,35.38,35.4,24523.0
2016-03-14 15:00:00,35.4,35.4,35.38,35.4,12250.0,35.4,35.4,35.38,35.4,12250.0
2016-03-14 15:05:00,35.4,35.46,35.39,35.45,9800.0,35.4,35.46,35.39,35.45,9800.0
2016-03-14 15:10:00,35.45,35.46,35.4,35.4,10844.0,35.45,35.46,35.4,35.4,10844.0
2016-03-14 15:15:00,35.4,35.41,35.39,35.4,8100.0,35.4,35.41,35.39,35.4,8100.0
2016-03-14 15:20:00,35.4,35.44,35.39,35.43,6800.0,35.4,35.44,35.39,35.43,6800.0
2016-03-14 15:25:00,35.43,35.45,35.41,35.42,16391.0,35.43,35.45,35.41,35.42,16391.0
2016-03-14 15:30:00,35.42,35.44,35.4,35.4,9800.0,35.42,35.44,35.4,35.4,9800.0
2016-03-14 15:35:00,35.39,35.45,35.38,35.44,12185.0,35.39,35.45,35.38,35.44,12185.0
2016-03-14 15:40:00,35.43,35.45,35.38,35.39,33258.0,35.43,35.45,35.38,35.39,33258.0
2016-03-14 15:45:00,35.39,35.4,35.38,35.39,18560.0,35.39,35.4,35.38,35.39,18560.0
2016-03-14 15:50:00,35.4,35.4,35.33,35.34,45418.0,35.4,35.4,35.33,35.34,45418.0
2016-03-14 15:55:00,35.34,35.36,35.3,35.32,83276.0,35.34,35.36,35.3,35.32,83276.0
2016-03-15 09:30:00,35.32,35.4,35.19,35.21,9908.0,35.32,35.4,35.19,35.21,9908.0
2016-03-15 09:35:00,35.21,35.21,35.01,35.06,5691.0,35.21,35.21,35.01,35.06,5691.0
2016-03-15 09:40:00,35.11,35.21,35.08,35.21,11884.0,35.11,35.21,35.08,35.21,11884.0
2016-03-15 09:45:00,35.25,35.29,35.22,35.23,4189.0,35.25,35.29,35.22,35.23,4189.0
2016-03-15 09:50:00,35.21,35.23,35.17,35.17,6379.0,35.21,35.23,35.17,35.17,6379.0
2016-03-15 09:55:00,35.18,35.18,35.11,35.14,3000.0,35.18,35.18,35.11,35.14,3000.0
2016-03-15 10:00:00,35.12,35.19,35.12,35.18,7250.0,35.12,35.19,35.12,35.18,7250.0
2016-03-15 10:05:00,35.16,35.2,35.12,35.16,5900.0,35.16,35.2,35.12,35.16,5900.0
2016-03-15 10:10:00,35.16,35.2,35.12,35.17,10551.0,35.16,35.2,35.12,35.17,10551.0
2016-03-15 10:15:00,35.17,35.2,35.15,35.19,6224.0,35.17,35.2,35.15,35.19,6224.0
2016-03-15 10:20:00,35.18,35.23,35.15,35.2,15660.0,35.18,35.23,35.15,35.2,15660.0
2016-03-15 10:25:00,35.2,35.24,35.17,35.23,24423.0,35.2,35.24,35.17,35.23,24423.0
2016-03-15 10:30:00,35.22,35.25,35.19,35.24,21782.0,35.22,35.25,35.19,35.24,21782.0
2016-03-15 10:35:00,35.24,35.26,35.23,35.24,51749.0,35.24,35.26,35.23,35.24,51749.0
2016-03-15 10:40:00,35.24,35.26,35.23,35.25,10044.0,35.24,35.26,35.23,35.25,10044.0
2016-03-15 10:45:00,35.24,35.25,35.22,35.25,6900.0,35.24,35.25,35.22,35.25,6900.0
2016-03-15 10:50:00,35.24,35.25,35.2,35.22,16149.0,35.24,35.25,35.2,35.22,16149.0
2016-03-15 10:55:00,35.22,35.25,35.21,35.24,9800.0,35.22,35.25,35.21,35.24,9800.0
2016-03-15 11:00:00,35.24,35.24,35.22,35.23,7062.0,35.24,35.24,35.22,35.23,7062.0
2016-03-15 11:05:00,35.22,35.25,35.2,35.24,8964.0,35.22,35.25,35.2,35.24,8964.0
2016-03-15 11:10:00,35.23,35.25,35.22,35.23,6841.0,35.23,35.25,35.22,35.23,6841.0
2016-03-15 11:15:00,35.23,35.25,35.23,35.24,7200.0,35.23,35.25,35.23,35.24,7200.0
2016-03-15 11:20:00,35.25,35.3,35.25,35.29,6793.0,35.25,35.3,35.25,35.29,6793.0
2016-03-15 11:25:00,35.29,35.3,35.28,35.29,6100.0,35.29,35.3,35.28,35.29,6100.0
2016-03-15 11:30:00,35.29,35.29,35.19,35.2,11016.0,35.29,35.29,35.19,35.2,11016.0
2016-03-15 11:35:00,35.21,35.23,35.17,35.19,4380.0,35.21,35.23,35.17,35.19,4380.0
2016-03-15 11:40:00,35.17,35.17,35.12,35.16,54319.0,35.17,35.17,35.12,35.16,54319.0
2016-03-15 11:45:00,35.17,35.25,35.15,35.25,16500.0,35.17,35.25,35.15,35.25,16500.0
2016-03-15 11:50:00,35.24,35.28,35.24,35.24,17300.0,35.24,35.28,35.24,35.24,17300.0
2016-03-15 11:55:00,35.23,35.28,35.21,35.24,12514.0,35.23,35.28,35.21,35.24,12514.0
2016-03-15 12:00:00,35.24,35.26,35.22,35.24,20036.0,35.24,35.26,35.22,35.24,20036.0
2016-03-15 12:05:00,35.24,35.25,35.2,35.21,15300.0,35.24,35.25,35.2,35.21,15300.0
2016-03-15 12:10:00,35.21,35.25,35.21,35.25,4200.0,35.21,35.25,35.21,35.25,4200.0
2016-03-15 12:15:00,35.25,35.26,35.23,35.24,15553.0,35.25,35.26,35.23,35.24,15553.0
2016-03-15 12:20:00,35.24,35.29,35.24,35.28,15200.0,35.24,35.29,35.24,35.28,15200.0
2016-03-15 12:25:00,35.28,35.3,35.24,35.24,42700.0,35.28,35.3,35.24,35.24,42700.0
2016-03-15 12:30:00,35.24,35.27,35.24,35.27,65900.0,35.24,35.27,35.24,35.27,65900.0
2016-03-15 12:35:00,35.27,35.32,35.26,35.29,7793.0,35.27,35.32,35.26,35.29,7793.0
2016-03-15 12:40:00,35.29,35.29,35.27,35.27,5998.0,35.29,35.29,35.27,35.27,5998.0
2016-03-15 12:45:00,35.27,35.28,35.25,35.27,5770.0,35.27,35.28,35.25,35.27,5770.0
2016-03-15 12:50:00,35.27,35.28,35.23,35.26,6532.0,35.27,35.28,35.23,35.26,6532.0
2016-03-15 12:55:00,35.23,35.28,35.23,35.27,4977.0,35.23,35.28,35.23,35.27,4977.0
2016-03-15 13:00:00,35.26,35.32,35.25,35.32,3326.0,35.26,35.32,35.25,35.32,3326.0
2016-03-15 13:05:00,35.33,35.36,35.32,35.34,12444.0,35.33,35.36,35.32,35.34,12444.0
2016-03-15 13:10:00,35.35,35.39,35.35,35.37,7889.0,35.35,35.39,35.35,35.37,7889.0
2016-03-15 13:15:00,35.38,35.4,35.37,35.38,7316.0,35.38,35.4,35.37,35.38,7316.0
2016-03-15 13:20:00,35.37,35.42,35.37,35.41,5625.0,35.37,35.42,35.37,35.41,5625.0
2016-03-15 13:25:00,35.41,35.42,35.39,35.39,9660.0,35.41,35.42,35.39,35.39,9660.0
2016-03-15 13:30:00,35.4,35.48,35.4,35.48,19505.0,35.4,35.48,35.4,35.48,19505.0
2016-03-15 13:35:00,35.47,35.49,35.45,35.48,11636.0,35.47,35.49,35.45,35.48,11636.0
2016-03-15 13:40:00,35.49,35.55,35.49,35.54,28319.0,35.49,35.55,35.49,35.54,28319.0
2016-03-15 13:45:00,35.54,35.57,35.5,35.55,54905.0,35.54,35.57,35.5,35.55,54905.0
2016-03-15 13:50:00,35.55,35.57,35.52,35.54,6887.0,35.55,35.57,35.52,35.54,6887.0
2016-03-15 13:55:00,35.55,35.57,35.51,35.51,15519.0,35.55,35.57,35.51,35.51,15519.0
2016-03-15 14:00:00,35.51,35.52,35.48,35.5,5150.0,35.51,35.52,35.48,35.5,5150.0
2016-03-15 14:05:00,35.51,35.54,35.44,35.49,38777.0,35.51,35.54,35.44,35.49,38777.0
2016-03-15 14:10:00,35.49,35.52,35.48,35.52,7087.0,35.49,35.52,35.48,35.52,7087.0
2016-03-15 14:15:00,35.53,35.55,35.52,35.54,7203.0,35.53,35.55,35.52,35.54,7203.0
2016-03-15 14:20:00,35.54,35.54,35.44,35.45,7619.0,35.54,35.54,35.44,35.45,7619.0
2016-03-15 14:25:00,35.44,35.47,35.39,35.39,5190.0,35.44,35.47,35.39,35.39,5190.0
2016-03-15 14:30:00,35.39,35.39,35.31,35.33,8699.0,35.39,35.39,35.31,35.33,8699.0
2016-03-15 14:35:00,35.35,35.37,35.33,35.34,3461.0,35.35,35.37,35.33,35.34,3461.0
2016-03-15 14:40:00,35.35,35.36,35.33,35.34,6357.0,35.35,35.36,35.33,35.34,6357.0
2016-03-15 14:45:00,35.34,35.34,35.3,35.3,4377.0,35.34,35.34,35.3,35.3,4377.0
2016-03-15 14:50:00,35.3,35.31,35.28,35.29,6556.0,35.3,35.31,35.28,35.29,6556.0
2016-03-15 14:55:00,35.3,35.3,35.28,35.29,11777.0,35.3,35.3,35.28,35.29,11777.0
2016-03-15 15:00:00,35.29,35.32,35.27,35.32,10014.0,35.29,35.32,35.27,35.32,10014.0
2016-03-15 15:05:00,35.32,35.34,35.3,35.34,6747.0,35.32,35.34,35.3,35.34,6747.0
2016-03-15 15:10:00,35.34,35.36,35.33,35.34,11466.0,35.34,35.36,35.33,35.34,11466.0
2016-03-15 15:15:00,35.34,35.37,35.33,35.36,18412.0,35.34,35.37,35.33,35.36,18412.0
2016-03-15 15:20:00,35.36,35.37,35.34,35.36,7034.0,35.36,35.37,35.34,35.36,7034.0
2016-03-15 15:25:00,35.36,35.37,35.34,35.34,10500.0,35.36,35.37,35.34,35.34,10500.0
2016-03-15 15:30:00,35.35,35.35,35.29,35.3,23190.0,35.35,35.35,35.29,35.3,23190.0
2016-03-15 15:35:00,35.3,35.31,35.28,35.29,20232.0,35.3,35.31,35.28,35.29,20232.0
2016-03-15 15:40:00,35.29,35.3,35.28,35.28,12618.0,35.29,35.3,35.28,35.28,12618.0
2016-03-15 15:45:00,35.28,35.3,35.28,35.29,15411.0,35.28,35.3,35.28,35.29,15411.0
2016-03-15 15:50:00,35.29,35.29,35.26,35.27,16399.0,35.29,35.29,35.26,35.27,16399.0
2016-03-15 15:55:00,35.27,35.28,35.26,35.27,40486.0,35.27,35.28,35.26,35.27,40486.0
2016-03-16 09:30:00,35.09,35.34,35.09,35.19,18535.0,35.09,35.34,35.09,35.19,18535.0
2016-03-16 09:35:00,35.18,35.21,35.06,35.2,3700.0,35.18,35.21,35.06,35.2,3700.0
2016-03-16 09:40:00,35.21,35.22,35.06,35.14,4969.0,35.21,35.22,35.06,35.14,4969.0
2016-03-16 09:45:00,35.1,35.1,34.98,35.1,5594.0,35.1,35.1,34.98,35.1,5594.0
2016-03-16 09:50:00,35.09,35.26,35.09,35.2,4805.0,35.09,35.26,35.09,35.2,4805.0
2016-03-16 09:55:00,35.19,35.27,35.19,35.25,16155.0,35.19,35.27,35.19,35.25,16155.0
2016-03-16 10:00:00,35.26,35.37,35.26,35.36,10022.0,35.26,35.37,35.26,35.36,10022.0
2016-03-16 10:05:00,35.35,35.37,35.24,35.26,8247.0,35.35,35.37,35.24,35.26,8247.0
2016-03-16 10:10:00,35.24,35.29,35.23,35.25,8200.0,35.24,35.29,35.23,35.25,8200.0
2016-03-16 10:15:00,35.25,35.28,35.2,35.22,5919.0,35.25,35.28,35.2,35.22,5919.0
2016-03-16 10:20:00,35.21,35.21,35.16,35.18,7000.0,35.21,35.21,35.16,35.18,7000.0
2016-03-16 10:25:00,35.17,35.17,35.1,35.14,5100.0,35.17,35.17,35.1,35.14,5100.0
2016-03-16 10:30:00,35.14,35.18,35.1,35.11,8669.0,35.14,35.18,35.1,35.11,8669.0
2016-03-16 10:35:00,35.12,35.14,35.09,35.09,7600.0,35.12,35.14,35.09,35.09,7600.0
2016-03-16 10:40:00,35.12,35.18,35.1,35.18,9437.0,35.12,35.18,35.1,35.18,9437.0
2016-03-16 10:45:00,35.18,35.22,35.15,35.21,7108.0,35.18,35.22,35.15,35.21,7108.0
2016-03-16 10:50:00,35.21,35.24,35.2,35.2,6200.0,35.21,35.24,35.2,35.2,6200.0
2016-03-16 10:55:00,35.21,35.24,35.2,35.23,3400.0,35.21,35.24,35.2,35.23,3400.0
2016-03-16 11:00:00,35.24,35.25,35.21,35.22,4300.0,35.24,35.25,35.21,35.22,4300.0
2016-03-16 11:05:00,35.22,35.24,35.19,35.22,4600.0,35.22,35.24,35.19,35.22,4600.0
2016-03-16 11:10:00,35.24,35.26,35.22,35.23,4500.0,35.24,35.26,35.22,35.23,4500.0
2016-03-16 11:15:00,35.23,35.26,35.21,35.24,4700.0,35.23,35.26,35.21,35.24,4700.0
2016-03-16 11:20:00,35.22,35.26,35.22,35.24,5000.0,35.22,35.26,35.22,35.24,5000.0
2016-03-16 11:25:00,35.24,35.24,35.21,35.24,2400.0,35.24,35.24,35.21,35.24,2400.0
2016-03-16 11:30:00,35.24,35.26,35.23,35.26,2900.0,35.24,35.26,35.23,35.26,2900.0
2016-03-16 11:35:00,35.25,35.26,35.23,35.24,5500.0,35.25,35.26,35.23,35.24,5500.0
2016-03-16 11:40:00,35.25,35.31,35.24,35.31,11425.0,35.25,35.31,35.24,35.31,11425.0
2016-03-16 11:45:00,35.31,35.41,35.31,35.35,54121.0,35.31,35.41,35.31,35.35,54121.0
2016-03-16 11:50:00,35.32,35.38,35.31,35.36,8838.0,35.32,35.38,35.31,35.36,8838.0
2016-03-16 11:55:00,35.36,35.37,35.29,35.36,4900.0,35.36,35.37,35.29,35.36,4900.0
2016-03-16 12:00:00,35.35,35.39,35.35,35.39,2400.0,35.35,35.39,35.35,35.39,2400.0
2016-03-16 12:05:00,35.39,35.45,35.35,35.38,18500.0,35.39,35.45,35.35,35.38,18500.0
2016-03-16 12:10:00,35.38,35.46,35.37,35.45,2200.0,35.38,35.46,35.37,35.45,2200.0
2016-03-16 12:15:00,35.44,35.44,35.41,35.41,2700.0,35.44,35.44,35.41,35.41,2700.0
2016-03-16 12:20:00,35.41,35.42,35.38,35.38,5800.0,35.41,35.42,35.38,35.38,5800.0
2016-03-16 12:25:00,35.38,35.43,35.34,35.37,23063.0,35.38,35.43,35.34,35.37,23063.0
2016-03-16 12:30:00,35.38,35.41,35.37,35.39,1900.0,35.38,35.41,35.37,35.39,1900.0
2016-03-16 12:35:00,35.39,35.41,35.35,35.36,4600.0,35.39,35.41,35.35,35.36,4600.0
2016-03-16 12:40:00,35.37,35.38,35.36,35.37,1400.0,35.37,35.38,35.36,35.37,1400.0
2016-03-16 12:45:00,35.38,35.38,35.3,35.31,5000.0,35.38,35.38,35.3,35.31,5000.0
2016-03-16 12:50:00,35.3,35.3,35.23,35.25,2100.0,35.3,35.3,35.23,35.25,2100.0
2016-03-16 12:55:00,35.24,35.24,35.22,35.22,2500.0,35.24,35.24,35.22,35.22,2500.0
2016-03-16 13:00:00,35.25,35.27,35.23,35.23,3500.0,35.25,35.27,35.23,35.23,3500.0
2016-03-16 13:05:00,35.22,35.22,35.16,35.16,4626.0,35.22,35.22,35.16,35.16,4626.0
2016-03-16 13:10:00,35.16,35.2,35.15,35.16,9222.0,35.16,35.2,35.15,35.16,9222.0
2016-03-16 13:15:00,35.16,35.19,35.13,35.18,10550.0,35.16,35.19,35.13,35.18,10550.0
2016-03-16 13:20:00,35.2,35.2,35.13,35.17,7600.0,35.2,35.2,35.13,35.17,7600.0
2016-03-16 13:25:00,35.17,35.18,35.12,35.14,3300.0,35.17,35.18,35.12,35.14,3300.0
2016-03-16 13:30:00,35.14,35.2,35.14,35.2,9076.0,35.14,35.2,35.14,35.2,9076.0
2016-03-16 13:35:00,35.19,35.25,35.19,35.25,1200.0,35.19,35.25,35.19,35.25,1200.0
2016-03-16 13:40:00,35.25,35.3,35.25,35.29,9410.0,35.25,35.3,35.25,35.29,9410.0
2016-03-16 13:45:00,35.29,35.31,35.29,35.3,4910.0,35.29,35.31,35.29,35.3,4910.0
2016-03-16 13:50:00,35.3,35.3,35.26,35.27,3800.0,35.3,35.3,35.26,35.27,3800.0
2016-03-16 13:55:00,35.26,35.29,35.25,35.28,4200.0,35.26,35.29,35.25,35.28,4200.0
2016-03-16 14:00:00,35.3,35.48,35.3,35.4,20701.0,35.3,35.48,35.3,35.4,20701.0
2016-03-16 14:05:00,35.4,35.47,35.4,35.46,15491.0,35.4,35.47,35.4,35.46,15491.0
2016-03-16 14:10:00,35.46,35.46,35.38,35.38,7700.0,35.46,35.46,35.38,35.38,7700.0
2016-03-16 14:15:00,35.39,35.43,35.33,35.35,6669.0,35.39,35.43,35.33,35.35,6669.0
2016-03-16 14:20:00,35.35,35.53,35.35,35.49,6789.0,35.35,35.53,35.35,35.49,6789.0
2016-03-16 14:25:00,35.49,35.54,35.49,35.52,7300.0,35.49,35.54,35.49,35.52,7300.0
2016-03-16 14:30:00,35.55,35.59,35.54,35.58,10019.0,35.55,35.59,35.54,35.58,10019.0
2016-03-16 14:35:00,35.6,35.67,35.6,35.67,11251.0,35.6,35.67,35.6,35.67,11251.0
2016-03-16 14:40:00,35.69,35.72,35.66,35.69,5542.0,35.69,35.72,35.66,35.69,5542.0
2016-03-16 14:45:00,35.7,35.73,35.64,35.7,9800.0,35.7,35.73,35.64,35.7,9800.0
2016-03-16 14:50:00,35.69,35.72,35.66,35.68,3900.0,35.69,35.72,35.66,35.68,3900.0
2016-03-16 14:55:00,35.67,35.67,35.52,35.52,6300.0,35.67,35.67,35.52,35.52,6300.0
2016-03-16 15:00:00,35.54,35.62,35.54,35.6,3400.0,35.54,35.62,35.54,35.6,3400.0
2016-03-16 15:05:00,35.67,35.74,35.65,35.73,6019.0,35.67,35.74,35.65,35.73,6019.0
2016-03-16 15:10:00,35.74,35.76,35.71,35.74,6422.0,35.74,35.76,35.71,35.74,6422.0
2016-03-16 15:15:00,35.74,35.78,35.69,35.7,27120.0,35.74,35.78,35.69,35.7,27120.0
2016-03-16 15:20:00,35.71,35.71,35.61,35.65,8200.0,35.71,35.71,35.61,35.65,8200.0
2016-03-16 15:25:00,35.65,35.7,35.64,35.68,6700.0,35.65,35.7,35.64,35.68,6700.0
2016-03-16 15:30:00,35.68,35.68,35.61,35.66,12141.0,35.68,35.68,35.61,35.66,12141.0
2016-03-16 15:35:00,35.66,35.72,35.64,35.72,16496.0,35.66,35.72,35.64,35.72,16496.0
2016-03-16 15:40:00,35.72,35.72,35.67,35.7,11037.0,35.72,35.72,35.67,35.7,11037.0
2016-03-16 15:45:00,35.7,35.7,35.65,35.68,14533.0,35.7,35.7,35.65,35.68,14533.0
2016-03-16 15:50:00,35.67,35.67,35.59,35.59,17919.0,35.67,35.67,35.59,35.59,17919.0
2016-03-16 15:55:00,35.6,35.61,35.57,35.6,46837.0,35.6,35.61,35.57,35.6,46837.0
2016-03-17 09:30:00,35.59,35.68,35.51,35.68,5555.0,35.59,35.68,35.51,35.68,5555.0
2016-03-17 09:35:00,35.6,35.66,35.59,35.61,3342.0,35.6,35.66,35.59,35.61,3342.0
2016-03-17 09:40:00,35.65,35.68,35.56,35.56,1125.0,35.65,35.68,35.56,35.56,1125.0
2016-03-17 09:45:00,35.6,35.6,35.52,35.54,1600.0,35.6,35.6,35.52,35.54,1600.0
2016-03-17 09:50:00,35.58,35.59,35.48,35.52,2112.0,35.58,35.59,35.48,35.52,2112.0
2016-03-17 09:55:00,35.5,35.5,35.38,35.38,2370.0,35.5,35.5,35.38,35.38,2370.0
2016-03-17 10:00:00,35.39,35.43,35.36,35.37,1400.0,35.39,35.43,35.36,35.37,1400.0
2016-03-17 10:05:00,35.39,35.39,35.28,35.29,2600.0,35.39,35.39,35.28,35.29,2600.0
2016-03-17 10:10:00,35.3,35.32,35.27,35.28,5240.0,35.3,35.32,35.27,35.28,5240.0
2016-03-17 10:15:00,35.27,35.31,35.25,35.31,4050.0,35.27,35.31,35.25,35.31,4050.0
2016-03-17 10:20:00,35.29,35.29,35.25,35.25,3166.0,35.29,35.29,35.25,35.25,3166.0
2016-03-17 10:25:00,35.25,35.3,35.23,35.26,5664.0,35.25,35.3,35.23,35.26,5664.0
2016-03-17 10:30:00,35.26,35.27,35.18,35.23,8489.0,35.26,35.27,35.18,35.23,8489.0
2016-03-17 10:35:00,35.24,35.27,35.21,35.26,1900.0,35.24,35.27,35.21,35.26,1900.0
2016-03-17 10:40:00,35.27,35.3,35.24,35.29,2664.0,35.27,35.3,35.24,35.29,2664.0
2016-03-17 10:45:00,35.31,35.31,35.22,35.24,4500.0,35.31,35.31,35.22,35.24,4500.0
2016-03-17 10:50:00,35.26,35.27,35.18,35.18,6500.0,35.26,35.27,35.18,35.18,6500.0
2016-03-17 10:55:00,35.19,35.24,35.16,35.24,1800.0,35.19,35.24,35.16,35.24,1800.0
2016-03-17 11:00:00,35.25,35.28,35.23,35.23,4900.0,35.25,35.28,35.23,35.23,4900.0
2016-03-17 11:05:00,35.23,35.25,35.19,35.2,2400.0,35.23,35.25,35.19,35.2,2400.0
2016-03-17 11:10:00,35.2,35.2,35.13,35.17,3250.0,35.2,35.2,35.13,35.17,3250.0
2016-03-17 11:15:00,35.15,35.22,35.15,35.2,5501.0,35.15,35.22,35.15,35.2,5501.0
2016-03-17 11:20:00,35.21,35.22,35.08,35.09,22710.0,35.21,35.22,35.08,35.09,22710.0
2016-03-17 11:25:00,35.08,35.13,35.06,35.08,8792.0,35.08,35.13,35.06,35.08,8792.0
2016-03-17 11:30:00,35.11,35.11,35.01,35.02,18387.0,35.11,35.11,35.01,35.02,18387.0
2016-03-17 11:35:00,35.02,35.05,34.99,34.99,8068.0,35.02,35.05,34.99,34.99,8068.0
2016-03-17 11:40:00,34.99,35.01,34.97,34.98,16286.0,34.99,35.01,34.97,34.98,16286.0
2016-03-17 11:45:00,34.97,35.02,34.96,35.02,8391.0,34.97,35.02,34.96,35.02,8391.0
2016-03-17 11:50:00,35.01,35.01,34.93,34.94,4340.0,35.01,35.01,34.93,34.94,4340.0
2016-03-17 11:55:00,34.95,34.96,34.91,34.96,3150.0,34.95,34.96,34.91,34.96,3150.0
2016-03-17 12:00:00,34.95,34.98,34.94,34.97,8106.0,34.95,34.98,34.94,34.97,8106.0
2016-03-17 12:05:00,34.98,34.99,34.97,34.97,3350.0,34.98,34.99,34.97,34.97,3350.0
2016-03-17 12:10:00,34.97,34.98,34.97,34.98,1300.0,34.97,34.98,34.97,34.98,1300.0
2016-03-17 12:15:00,34.98,35.01,34.97,35.0,6037.0,34.98,35.01,34.97,35.0,6037.0
2016-03-17 12:20:00,35.0,35.08,35.0,35.08,6436.0,35.0,35.08,35.0,35.08,6436.0
2016-03-17 12:25:00,35.1,35.21,35.09,35.21,3846.0,35.1,35.21,35.09,35.21,3846.0
2016-03-17 12:30:00,35.22,35.25,35.22,35.23,3111.0,35.22,35.25,35.22,35.23,3111.0
2016-03-17 12:35:00,35.24,35.26,35.24,35.25,3663.0,35.24,35.26,35.24,35.25,3663.0
2016-03-17 12:40:00,35.24,35.25,35.19,35.2,2814.0,35.24,35.25,35.19,35.2,2814.0
2016-03-17 12:45:00,35.2,35.21,35.18,35.2,2555.0,35.2,35.21,35.18,35.2,2555.0
2016-03-17 12:50:00,35.2,35.2,35.16,35.16,1500.0,35.2,35.2,35.16,35.16,1500.0
2016-03-17 12:55:00,35.16,35.2,35.16,35.18,3400.0,35.16,35.2,35.16,35.18,3400.0
2016-03-17 13:00:00,35.19,35.21,35.18,35.2,9276.0,35.19,35.21,35.18,35.2,9276.0
2016-03-17 13:05:00,35.21,35.23,35.15,35.15,5085.0,35.21,35.23,35.15,35.15,5085.0
2016-03-17 13:10:00,35.15,35.17,35.07,35.08,7222.0,35.15,35.17,35.07,35.08,7222.0
2016-03-17 13:15:00,35.07,35.08,35.05,35.08,2000.0,35.07,35.08,35.05,35.08,2000.0
2016-03-17 13:20:00,35.07,35.07,35.01,35.02,5667.0,35.07,35.07,35.01,35.02,5667.0
2016-03-17 13:25:00,35.01,35.03,34.99,35.0,5950.0,35.01,35.03,34.99,35.0,5950.0
2016-03-17 13:30:00,35.01,35.02,34.99,35.02,8300.0,35.01,35.02,34.99,35.02,8300.0
2016-03-17 13:35:00,35.01,35.03,35.0,35.03,3300.0,35.01,35.03,35.0,35.03,3300.0
2016-03-17 13:40:00,35.02,35.02,35.01,35.02,2836.0,35.02,35.02,35.01,35.02,2836.0
2016-03-17 13:45:00,35.02,35.02,34.99,35.01,6273.0,35.02,35.02,34.99,35.01,6273.0
2016-03-17 13:50:00,35.0,35.01,34.97,34.98,5500.0,35.0,35.01,34.97,34.98,5500.0
2016-03-17 13:55:00,34.97,34.97,34.9,34.9,5600.0,34.97,34.97,34.9,34.9,5600.0
2016-03-17 14:00:00,34.91,34.94,34.91,34.94,6236.0,34.91,34.94,34.91,34.94,6236.0
2016-03-17 14:05:00,34.94,34.97,34.93,34.96,4446.0,34.94,34.97,34.93,34.96,4446.0
2016-03-17 14:10:00,34.95,34.95,34.93,34.94,8014.0,34.95,34.95,34.93,34.94,8014.0
2016-03-17 14:15:00,34.94,34.95,34.93,34.94,10730.0,34.94,34.95,34.93,34.94,10730.0
2016-03-17 14:20:00,34.95,34.95,34.88,34.89,6484.0,34.95,34.95,34.88,34.89,6484.0
2016-03-17 14:25:00,34.89,34.9,34.85,34.87,5390.0,34.89,34.9,34.85,34.87,5390.0
2016-03-17 14:30:00,34.87,34.89,34.86,34.87,2494.0,34.87,34.89,34.86,34.87,2494.0
2016-03-17 14:35:00,34.89,34.91,34.88,34.88,5828.0,34.89,34.91,34.88,34.88,5828.0
2016-03-17 14:40:00,34.88,34.96,34.88,34.96,3300.0,34.88,34.96,34.88,34.96,3300.0
2016-03-17 14:45:00,34.95,34.96,34.92,34.95,4700.0,34.95,34.96,34.92,34.95,4700.0
2016-03-17 14:50:00,34.95,34.97,34.93,34.95,6576.0,34.95,34.97,34.93,34.95,6576.0
2016-03-17 14:55:00,34.95,34.96,34.9,34.91,7766.0,34.95,34.96,34.9,34.91,7766.0
2016-03-17 15:00:00,34.91,35.05,34.91,35.04,8218.0,34.91,35.05,34.91,35.04,8218.0
2016-03-17 15:05:00,35.05,35.15,35.05,35.15,11145.0,35.05,35.15,35.05,35.15,11145.0
2016-03-17 15:10:00,35.16,35.16,35.11,35.12,6193.0,35.16,35.16,35.11,35.12,6193.0
2016-03-17 15:15:00,35.12,35.15,35.09,35.1,7800.0,35.12,35.15,35.09,35.1,7800.0
2016-03-17 15:20:00,35.11,35.16,35.11,35.15,16464.0,35.11,35.16,35.11,35.15,16464.0
2016-03-17 15:25:00,35.15,35.18,35.14,35.18,17079.0,35.15,35.18,35.14,35.18,17079.0
2016-03-17 15:30:00,35.18,35.21,35.15,35.15,20929.0,35.18,35.21,35.15,35.15,20929.0
2016-03-17 15:35:00,35.16,35.2,35.16,35.2,6751.0,35.16,35.2,35.16,35.2,6751.0
2016-03-17 15:40:00,35.2,35.23,35.17,35.21,9900.0,35.2,35.23,35.17,35.21,9900.0
2016-03-17 15:45:00,35.2,35.21,35.15,35.17,10381.0,35.2,35.21,35.15,35.17,10381.0
2016-03-17 15:50:00,35.17,35.19,35.16,35.16,9300.0,35.17,35.19,35.16,35.16,9300.0
2016-03-17 15:55:00,35.16,35.17,35.08,35.09,26143.0,35.16,35.17,35.08,35.09,26143.0
2016-03-18 09:30:00,35.29,35.29,35.0,35.06,122017.0,35.29,35.29,35.0,35.06,122017.0
2016-03-18 09:35:00,35.1,35.13,34.94,34.98,17357.0,35.1,35.13,34.94,34.98,17357.0
2016-03-18 09:40:00,34.94,34.96,34.88,34.9,2100.0,34.94,34.96,34.88,34.9,2100.0
2016-03-18 09:45:00,34.85,34.86,34.74,34.74,9386.0,34.85,34.86,34.74,34.74,9386.0
2016-03-18 09:50:00,34.72,34.73,34.68,34.7,3352.0,34.72,34.73,34.68,34.7,3352.0
2016-03-18 09:55:00,34.68,34.79,34.64,34.76,5220.0,34.68,34.79,34.64,34.76,5220.0
2016-03-18 10:00:00,34.73,34.81,34.7,34.77,17062.0,34.73,34.81,34.7,34.77,17062.0
2016-03-18 10:05:00,34.79,34.81,34.72,34.81,7022.0,34.79,34.81,34.72,34.81,7022.0
2016-03-18 10:10:00,34.8,34.84,34.79,34.84,5300.0,34.8,34.84,34.79,34.84,5300.0
2016-03-18 10:15:00,34.84,34.85,34.79,34.8,4200.0,34.84,34.85,34.79,34.8,4200.0
2016-03-18 10:20:00,34.82,34.88,34.8,34.86,12343.0,34.82,34.88,34.8,34.86,12343.0
2016-03-18 10:25:00,34.88,34.95,34.87,34.95,2681.0,34.88,34.95,34.87,34.95,2681.0
2016-03-18 10:30:00,34.96,35.02,34.96,35.0,6855.0,34.96,35.02,34.96,35.0,6855.0
2016-03-18 10:35:00,35.0,35.0,34.89,34.89,14954.0,35.0,35.0,34.89,34.89,14954.0
2016-03-18 10:40:00,34.9,34.95,34.88,34.92,8100.0,34.9,34.95,34.88,34.92,8100.0
2016-03-18 10:45:00,34.92,34.98,34.9,34.98,7500.0,34.92,34.98,34.9,34.98,7500.0
2016-03-18 10:50:00,34.99,35.06,34.99,35.05,1000.0,34.99,35.06,34.99,35.05,1000.0
2016-03-18 10:55:00,35.07,35.1,35.05,35.05,8300.0,35.07,35.1,35.05,35.05,8300.0
2016-03-18 11:00:00,35.04,35.08,35.01,35.08,10399.0,35.04,35.08,35.01,35.08,10399.0
2016-03-18 11:05:00,35.07,35.09,35.06,35.08,3805.0,35.07,35.09,35.06,35.08,3805.0
2016-03-18 11:10:00,35.08,35.08,35.04,35.05,5903.0,35.08,35.08,35.04,35.05,5903.0
2016-03-18 11:15:00,35.04,35.1,35.01,35.09,16842.0,35.04,35.1,35.01,35.09,16842.0
2016-03-18 11:20:00,35.11,35.12,35.1,35.1,2650.0,35.11,35.12,35.1,35.1,2650.0
2016-03-18 11:25:00,35.09,35.09,35.05,35.06,9810.0,35.09,35.09,35.05,35.06,9810.0
2016-03-18 11:30:00,35.05,35.07,35.03,35.05,4600.0,35.05,35.07,35.03,35.05,4600.0
2016-03-18 11:35:00,35.04,35.12,35.04,35.12,5052.0,35.04,35.12,35.04,35.12,5052.0
2016-03-18 11:40:00,35.12,35.19,35.12,35.17,4330.0,35.12,35.19,35.12,35.17,4330.0
2016-03-18 11:45:00,35.17,35.2,35.15,35.2,2574.0,35.17,35.2,35.15,35.2,2574.0
2016-03-18 11:50:00,35.21,35.22,35.18,35.18,2800.0,35.21,35.22,35.18,35.18,2800.0
2016-03-18 11:55:00,35.19,35.2,35.15,35.17,5600.0,35.19,35.2,35.15,35.17,5600.0
2016-03-18 12:00:00,35.16,35.19,35.15,35.19,2186.0,35.16,35.19,35.15,35.19,2186.0
2016-03-18 12:05:00,35.2,35.21,35.18,35.19,3740.0,35.2,35.21,35.18,35.19,3740.0
2016-03-18 12:10:00,35.19,35.19,35.15,35.15,5859.0,35.19,35.19,35.15,35.15,5859.0
2016-03-18 12:15:00,35.15,35.16,35.15,35.16,600.0,35.15,35.16,35.15,35.16,600.0
2016-03-18 12:20:00,35.17,35.21,35.16,35.19,7621.0,35.17,35.21,35.16,35.19,7621.0
2016-03-18 12:25:00,35.19,35.2,35.14,35.14,3900.0,35.19,35.2,35.14,35.14,3900.0
2016-03-18 12:30:00,35.13,35.13,35.04,35.04,3100.0,35.13,35.13,35.04,35.04,3100.0
2016-03-18 12:35:00,35.04,35.07,35.03,35.05,10200.0,35.04,35.07,35.03,35.05,10200.0
2016-03-18 12:40:00,35.04,35.04,35.0,35.0,2420.0,35.04,35.04,35.0,35.0,2420.0
2016-03-18 12:45:00,35.01,35.04,34.98,35.04,2570.0,35.01,35.04,34.98,35.04,2570.0
2016-03-18 12:50:00,35.03,35.04,35.02,35.04,2000.0,35.03,35.04,35.02,35.04,2000.0
2016-03-18 12:55:00,35.06,35.07,35.05,35.07,2150.0,35.06,35.07,35.05,35.07,2150.0
2016-03-18 13:00:00,35.06,35.06,35.01,35.03,3000.0,35.06,35.06,35.01,35.03,3000.0
2016-03-18 13:05:00,35.03,35.04,35.02,35.02,2894.0,35.03,35.04,35.02,35.02,2894.0
2016-03-18 13:10:00,35.02,35.02,34.97,34.98,4000.0,35.02,35.02,34.97,34.98,4000.0
2016-03-18 13:15:00,34.96,34.98,34.87,34.88,22245.0,34.96,34.98,34.87,34.88,22245.0
2016-03-18 13:20:00,34.89,34.95,34.88,34.95,6888.0,34.89,34.95,34.88,34.95,6888.0
2016-03-18 13:25:00,34.95,34.98,34.94,34.95,3790.0,34.95,34.98,34.94,34.95,3790.0
2016-03-18 13:30:00,34.95,34.96,34.88,34.88,5300.0,34.95,34.96,34.88,34.88,5300.0
2016-03-18 13:35:00,34.88,34.89,34.86,34.87,4400.0,34.88,34.89,34.86,34.87,4400.0
2016-03-18 13:40:00,34.87,34.9,34.87,34.89,3026.0,34.87,34.9,34.87,34.89,3026.0
2016-03-18 13:45:00,34.9,34.9,34.86,34.88,3918.0,34.9,34.9,34.86,34.88,3918.0
2016-03-18 13:50:00,34.9,34.92,34.89,34.91,5008.0,34.9,34.92,34.89,34.91,5008.0
2016-03-18 13:55:00,34.91,34.91,34.89,34.91,2100.0,34.91,34.91,34.89,34.91,2100.0
2016-03-18 14:00:00,34.91,34.94,34.91,34.94,5100.0,34.91,34.94,34.91,34.94,5100.0
2016-03-18 14:05:00,34.94,34.99,34.94,34.94,11900.0,34.94,34.99,34.94,34.94,11900.0
2016-03-18 14:10:00,34.95,34.97,34.94,34.95,10056.0,34.95,34.97,34.94,34.95,10056.0
2016-03-18 14:15:00,34.94,34.96,34.93,34.95,1300.0,34.94,34.96,34.93,34.95,1300.0
2016-03-18 14:20:00,34.95,34.97,34.94,34.97,4000.0,34.95,34.97,34.94,34.97,4000.0
2016-03-18 14:25:00,34.96,34.97,34.92,34.92,11821.0,34.96,34.97,34.92,34.92,11821.0
2016-03-18 14:30:00,34.92,34.97,34.92,34.96,2600.0,34.92,34.97,34.92,34.96,2600.0
2016-03-18 14:35:00,34.96,34.98,34.95,34.97,8300.0,34.96,34.98,34.95,34.97,8300.0
2016-03-18 14:40:00,34.97,34.99,34.97,34.97,2669.0,34.97,34.99,34.97,34.97,2669.0
2016-03-18 14:45:00,34.98,34.98,34.95,34.97,3893.0,34.98,34.98,34.95,34.97,3893.0
2016-03-18 14:50:00,34.97,34.99,34.96,34.96,3500.0,34.97,34.99,34.96,34.96,3500.0
2016-03-18 14:55:00,34.96,34.97,34.9,34.9,4990.0,34.96,34.97,34.9,34.9,4990.0
2016-03-18 15:00:00,34.91,34.99,34.91,34.95,4400.0,34.91,34.99,34.91,34.95,4400.0
2016-03-18 15:05:00,34.97,35.01,34.96,35.0,6130.0,34.97,35.01,34.96,35.0,6130.0
2016-03-18 15:10:00,34.99,35.0,34.98,34.98,4993.0,34.99,35.0,34.98,34.98,4993.0
2016-03-18 15:15:00,34.99,34.99,34.96,34.98,7405.0,34.99,34.99,34.96,34.98,7405.0
2016-03-18 15:20:00,34.98,34.98,34.95,34.97,5771.0,34.98,34.98,34.95,34.97,5771.0
2016-03-18 15:25:00,34.97,34.97,34.89,34.9,12471.0,34.97,34.97,34.89,34.9,12471.0
2016-03-18 15:30:00,34.89,34.93,34.86,34.93,10197.0,34.89,34.93,34.86,34.93,10197.0
2016-03-18 15:35:00,34.93,34.95,34.93,34.94,6400.0,34.93,34.95,34.93,34.94,6400.0
2016-03-18 15:40:00,34.94,34.94,34.87,34.88,34887.0,34.94,34.94,34.87,34.88,34887.0
2016-03-18 15:45:00,34.88,34.88,34.82,34.86,30014.0,34.88,34.88,34.82,34.86,30014.0
2016-03-18 15:50:00,34.86,34.9,34.83,34.84,30461.0,34.86,34.9,34.83,34.84,30461.0
2016-03-18 15:55:00,34.85,34.87,34.83,34.87,78762.0,34.85,34.87,34.83,34.87,78762.0
2016-03-21 09:30:00,34.77,34.99,34.6,34.76,8012.0,34.77,34.99,34.6,34.76,8012.0
2016-03-21 09:35:00,34.68,34.76,34.64,34.72,5885.0,34.68,34.76,34.64,34.72,5885.0
2016-03-21 09:40:00,34.68,34.71,34.65,34.68,3768.0,34.68,34.71,34.65,34.68,3768.0
2016-03-21 09:45:00,34.67,34.67,34.62,34.63,5807.0,34.67,34.67,34.62,34.63,5807.0
2016-03-21 09:50:00,34.64,34.68,34.6,34.67,5773.0,34.64,34.68,34.6,34.67,5773.0
2016-03-21 09:55:00,34.66,34.71,34.64,34.66,4100.0,34.66,34.71,34.64,34.66,4100.0
2016-03-21 10:00:00,34.68,34.75,34.66,34.75,23842.0,34.68,34.75,34.66,34.75,23842.0
2016-03-21 10:05:00,34.75,34.85,34.75,34.77,13609.0,34.75,34.85,34.75,34.77,13609.0
2016-03-21 10:10:00,34.77,34.79,34.72,34.72,10150.0,34.77,34.79,34.72,34.72,10150.0
2016-03-21 10:15:00,34.72,34.82,34.72,34.81,6732.0,34.72,34.82,34.72,34.81,6732.0
2016-03-21 10:20:00,34.82,34.84,34.79,34.82,5200.0,34.82,34.84,34.79,34.82,5200.0
2016-03-21 10:25:00,34.84,34.84,34.72,34.75,11435.0,34.84,34.84,34.72,34.75,11435.0
2016-03-21 10:30:00,34.74,34.78,34.72,34.78,9454.0,34.74,34.78,34.72,34.78,9454.0
2016-03-21 10:35:00,34.77,34.85,34.77,34.81,13245.0,34.77,34.85,34.77,34.81,13245.0
2016-03-21 10:40:00,34.82,34.83,34.77,34.78,7800.0,34.82,34.83,34.77,34.78,7800.0
2016-03-21 10:45:00,34.76,34.81,34.74,34.79,17327.0,34.76,34.81,34.74,34.79,17327.0
2016-03-21 10:50:00,34.79,34.84,34.79,34.79,5168.0,34.79,34.84,34.79,34.79,5168.0
2016-03-21 10:55:00,34.79,34.79,34.76,34.76,3900.0,34.79,34.79,34.76,34.76,3900.0
2016-03-21 11:00:00,34.76,34.79,34.73,34.77,10184.0,34.76,34.79,34.73,34.77,10184.0
2016-03-21 11:05:00,34.78,34.81,34.75,34.8,5900.0,34.78,34.81,34.75,34.8,5900.0
2016-03-21 11:10:00,34.81,34.82,34.78,34.8,7126.0,34.81,34.82,34.78,34.8,7126.0
2016-03-21 11:15:00,34.81,34.88,34.8,34.85,22000.0,34.81,34.88,34.8,34.85,22000.0
2016-03-21 11:20:00,34.85,34.86,34.82,34.84,5200.0,34.85,34.86,34.82,34.84,5200.0
2016-03-21 11:25:00,34.84,34.85,34.82,34.83,5600.0,34.84,34.85,34.82,34.83,5600.0
2016-03-21 11:30:00,34.84,34.85,34.79,34.82,10140.0,34.84,34.85,34.79,34.82,10140.0
2016-03-21 11:35:00,34.81,34.83,34.8,34.82,8354.0,34.81,34.83,34.8,34.82,8354.0
2016-03-21 11:40:00,34.81,34.82,34.76,34.76,8105.0,34.81,34.82,34.76,34.76,8105.0
2016-03-21 11:45:00,34.77,34.78,34.73,34.78,13152.0,34.77,34.78,34.73,34.78,13152.0
2016-03-21 11:50:00,34.79,34.86,34.79,34.86,13004.0,34.79,34.86,34.79,34.86,13004.0
2016-03-21 11:55:00,34.85,34.86,34.81,34.81,6305.0,34.85,34.86,34.81,34.81,6305.0
2016-03-21 12:00:00,34.81,34.81,34.76,34.76,6422.0,34.81,34.81,34.76,34.76,6422.0
2016-03-21 12:05:00,34.76,34.77,34.74,34.74,6780.0,34.76,34.77,34.74,34.74,6780.0
2016-03-21 12:10:00,34.74,34.75,34.72,34.73,4050.0,34.74,34.75,34.72,34.73,4050.0
2016-03-21 12:15:00,34.71,34.73,34.67,34.67,4500.0,34.71,34.73,34.67,34.67,4500.0
2016-03-21 12:20:00,34.66,34.67,34.65,34.66,2735.0,34.66,34.67,34.65,34.66,2735.0
2016-03-21 12:25:00,34.67,34.67,34.65,34.66,2600.0,34.67,34.67,34.65,34.66,2600.0
2016-03-21 12:30:00,34.66,34.68,34.64,34.68,8197.0,34.66,34.68,34.64,34.68,8197.0
2016-03-21 12:35:00,34.68,34.75,34.68,34.74,3436.0,34.68,34.75,34.68,34.74,3436.0
2016-03-21 12:40:00,34.74,34.75,34.68,34.71,7727.0,34.74,34.75,34.68,34.71,7727.0
2016-03-21 12:45:00,34.72,34.73,34.72,34.73,3000.0,34.72,34.73,34.72,34.73,3000.0
2016-03-21 12:50:00,34.73,34.76,34.72,34.73,4300.0,34.73,34.76,34.72,34.73,4300.0
2016-03-21 12:55:00,34.73,34.78,34.73,34.77,3965.0,34.73,34.78,34.73,34.77,3965.0
2016-03-21 13:00:00,34.77,34.77,34.74,34.75,10081.0,34.77,34.77,34.74,34.75,10081.0
2016-03-21 13:05:00,34.75,34.75,34.72,34.73,803.0,34.75,34.75,34.72,34.73,803.0
2016-03-21 13:10:00,34.72,34.74,34.72,34.72,3314.0,34.72,34.74,34.72,34.72,3314.0
2016-03-21 13:15:00,34.73,34.77,34.72,34.77,2900.0,34.73,34.77,34.72,34.77,2900.0
2016-03-21 13:20:00,34.77,34.79,34.76,34.79,3290.0,34.77,34.79,34.76,34.79,3290.0
2016-03-21 13:25:00,34.79,34.82,34.78,34.81,6451.0,34.79,34.82,34.78,34.81,6451.0
2016-03-21 13:30:00,34.81,34.82,34.79,34.79,2558.0,34.81,34.82,34.79,34.79,2558.0
2016-03-21 13:35:00,34.79,34.79,34.73,34.75,3794.0,34.79,34.79,34.73,34.75,3794.0
2016-03-21 13:40:00,34.74,34.75,34.73,34.75,16353.0,34.74,34.75,34.73,34.75,16353.0
2016-03-21 13:45:00,34.75,34.76,34.72,34.72,2620.0,34.75,34.76,34.72,34.72,2620.0
2016-03-21 13:50:00,34.73,34.73,34.72,34.73,3400.0,34.73,34.73,34.72,34.73,3400.0
2016-03-21 13:55:00,34.73,34.74,34.7,34.72,3300.0,34.73,34.74,34.7,34.72,3300.0
2016-03-21 14:00:00,34.72,34.73,34.7,34.71,3600.0,34.72,34.73,34.7,34.71,3600.0
2016-03-21 14:05:00,34.71,34.71,34.68,34.7,6300.0,34.71,34.71,34.68,34.7,6300.0
2016-03-21 14:10:00,34.7,34.8,34.7,34.79,5950.0,34.7,34.8,34.7,34.79,5950.0
2016-03-21 14:15:00,34.8,34.9,34.8,34.9,7043.0,34.8,34.9,34.8,34.9,7043.0
2016-03-21 14:20:00,34.9,34.96,34.9,34.96,8353.0,34.9,34.96,34.9,34.96,8353.0
2016-03-21 14:25:00,34.96,34.98,34.94,34.98,4351.0,34.96,34.98,34.94,34.98,4351.0
2016-03-21 14:30:00,34.99,34.99,34.92,34.92,4100.0,34.99,34.99,34.92,34.92,4100.0
2016-03-21 14:35:00,34.93,34.93,34.88,34.92,13741.0,34.93,34.93,34.88,34.92,13741.0
2016-03-21 14:40:00,34.93,34.95,34.91,34.92,5389.0,34.93,34.95,34.91,34.92,5389.0
2016-03-21 14:45:00,34.93,34.94,34.86,34.87,8051.0,34.93,34.94,34.86,34.87,8051.0
2016-03-21 14:50:00,34.87,34.89,34.86,34.89,6502.0,34.87,34.89,34.86,34.89,6502.0
2016-03-21 14:55:00,34.9,34.9,34.88,34.9,6946.0,34.9,34.9,34.88,34.9,6946.0
2016-03-21 15:00:00,34.89,34.9,34.87,34.88,10785.0,34.89,34.9,34.87,34.88,10785.0
2016-03-21 15:05:00,34.88,34.91,34.88,34.91,5300.0,34.88,34.91,34.88,34.91,5300.0
2016-03-21 15:10:00,34.9,34.91,34.9,34.91,6902.0,34.9,34.91,34.9,34.91,6902.0
2016-03-21 15:15:00,34.9,34.94,34.89,34.92,10245.0,34.9,34.94,34.89,34.92,10245.0
2016-03-21 15:20:00,34.92,34.93,34.9,34.92,8760.0,34.92,34.93,34.9,34.92,8760.0
2016-03-21 15:25:00,34.92,34.93,34.89,34.92,10271.0,34.92,34.93,34.89,34.92,10271.0
2016-03-21 15:30:00,34.92,34.93,34.88,34.9,23053.0,34.92,34.93,34.88,34.9,23053.0
2016-03-21 15:35:00,34.9,34.9,34.82,34.84,19605.0,34.9,34.9,34.82,34.84,19605.0
2016-03-21 15:40:00,34.83,34.85,34.8,34.85,25772.0,34.83,34.85,34.8,34.85,25772.0
2016-03-21 15:45:00,34.85,34.87,34.83,34.87,10664.0,34.85,34.87,34.83,34.87,10664.0
2016-03-21 15:50:00,34.88,34.97,34.87,34.96,45427.0,34.88,34.97,34.87,34.96,45427.0
2016-03-21 15:55:00,34.96,34.97,34.83,34.84,100391.0,34.96,34.97,34.83,34.84,100391.0
2016-03-22 09:30:00,34.66,34.85,34.63,34.78,8961.0,34.66,34.85,34.63,34.78,8961.0
2016-03-22 09:35:00,34.84,35.0,34.84,35.0,17049.0,34.84,35.0,34.84,35.0,17049.0
2016-03-22 09:40:00,34.95,35.0,34.9,34.9,2950.0,34.95,35.0,34.9,34.9,2950.0
2016-03-22 09:45:00,34.96,34.97,34.81,34.81,7408.0,34.96,34.97,34.81,34.81,7408.0
2016-03-22 09:50:00,34.78,34.87,34.73,34.87,3641.0,34.78,34.87,34.73,34.87,3641.0
2016-03-22 09:55:00,34.87,34.9,34.81,34.81,1700.0,34.87,34.9,34.81,34.81,1700.0
2016-03-22 10:00:00,34.81,34.86,34.8,34.84,5900.0,34.81,34.86,34.8,34.84,5900.0
2016-03-22 10:05:00,34.84,34.98,34.83,34.91,44947.0,34.84,34.98,34.83,34.91,44947.0
2016-03-22 10:10:00,34.94,34.98,34.92,34.92,6173.0,34.94,34.98,34.92,34.92,6173.0
2016-03-22 10:15:00,34.92,34.94,34.86,34.89,6255.0,34.92,34.94,34.86,34.89,6255.0
2016-03-22 10:20:00,34.86,34.86,34.8,34.85,2510.0,34.86,34.86,34.8,34.85,2510.0
2016-03-22 10:25:00,34.86,34.91,34.86,34.9,1700.0,34.86,34.91,34.86,34.9,1700.0
2016-03-22 10:30:00,34.88,34.91,34.88,34.91,5852.0,34.88,34.91,34.88,34.91,5852.0
2016-03-22 10:35:00,34.92,34.93,34.89,34.93,2500.0,34.92,34.93,34.89,34.93,2500.0
2016-03-22 10:40:00,34.95,34.95,34.9,34.93,2436.0,34.95,34.95,34.9,34.93,2436.0
2016-03-22 10:45:00,34.94,34.97,34.93,34.97,1000.0,34.94,34.97,34.93,34.97,1000.0
2016-03-22 10:50:00,34.95,34.99,34.95,34.98,5666.0,34.95,34.99,34.95,34.98,5666.0
2016-03-22 10:55:00,34.98,35.02,34.97,35.02,5601.0,34.98,35.02,34.97,35.02,5601.0
2016-03-22 11:00:00,34.99,35.01,34.97,35.01,7327.0,34.99,35.01,34.97,35.01,7327.0
2016-03-22 11:05:00,35.0,35.0,34.94,34.94,3500.0,35.0,35.0,34.94,34.94,3500.0
2016-03-22 11:10:00,34.93,34.97,34.93,34.93,4749.0,34.93,34.97,34.93,34.93,4749.0
2016-03-22 11:15:00,34.94,34.96,34.92,34.95,3900.0,34.94,34.96,34.92,34.95,3900.0
2016-03-22 11:20:00,34.94,35.01,34.94,35.0,17455.0,34.94,35.01,34.94,35.0,17455.0
2016-03-22 11:25:00,35.0,35.04,35.0,35.03,10097.0,35.0,35.04,35.0,35.03,10097.0
2016-03-22 11:30:00,35.03,35.03,35.0,35.01,15600.0,35.03,35.03,35.0,35.01,15600.0
2016-03-22 11:35:00,35.01,35.04,35.0,35.03,29500.0,35.01,35.04,35.0,35.03,29500.0
2016-03-22 11:40:00,35.03,35.21,35.03,35.2,44465.0,35.03,35.21,35.03,35.2,44465.0
2016-03-22 11:45:00,35.19,35.25,35.19,35.24,14204.0,35.19,35.25,35.19,35.24,14204.0
2016-03-22 11:50:00,35.24,35.28,35.22,35.24,34120.0,35.24,35.28,35.22,35.24,34120.0
2016-03-22 11:55:00,35.23,35.26,35.18,35.23,11630.0,35.23,35.26,35.18,35.23,11630.0
2016-03-22 12:00:00,35.24,35.25,35.23,35.24,12900.0,35.24,35.25,35.23,35.24,12900.0
2016-03-22 12:05:00,35.25,35.28,35.22,35.26,5000.0,35.25,35.28,35.22,35.26,5000.0
2016-03-22 12:10:00,35.26,35.32,35.26,35.29,9900.0,35.26,35.32,35.26,35.29,9900.0
2016-03-22 12:15:00,35.28,35.38,35.28,35.36,16040.0,35.28,35.38,35.28,35.36,16040.0
2016-03-22 12:20:00,35.36,35.37,35.32,35.35,5300.0,35.36,35.37,35.32,35.35,5300.0
2016-03-22 12:25:00,35.33,35.39,35.31,35.38,43037.0,35.33,35.39,35.31,35.38,43037.0
2016-03-22 12:30:00,35.38,35.48,35.38,35.48,14580.0,35.38,35.48,35.38,35.48,14580.0
2016-03-22 12:35:00,35.48,35.53,35.47,35.52,13998.0,35.48,35.53,35.47,35.52,13998.0
2016-03-22 12:40:00,35.53,35.64,35.53,35.63,10442.0,35.53,35.64,35.53,35.63,10442.0
2016-03-22 12:45:00,35.64,35.69,35.63,35.68,12314.0,35.64,35.69,35.63,35.68,12314.0
2016-03-22 12:50:00,35.69,35.72,35.67,35.7,11350.0,35.69,35.72,35.67,35.7,11350.0
2016-03-22 12:55:00,35.71,35.75,35.71,35.75,11150.0,35.71,35.75,35.71,35.75,11150.0
2016-03-22 13:00:00,35.74,35.75,35.64,35.67,20355.0,35.74,35.75,35.64,35.67,20355.0
2016-03-22 13:05:00,35.67,35.67,35.62,35.65,7200.0,35.67,35.67,35.62,35.65,7200.0
2016-03-22 13:10:00,35.65,35.65,35.55,35.61,19251.0,35.65,35.65,35.55,35.61,19251.0
2016-03-22 13:15:00,35.62,35.64,35.6,35.62,11000.0,35.62,35.64,35.6,35.62,11000.0
2016-03-22 13:20:00,35.61,35.61,35.52,35.52,6630.0,35.61,35.61,35.52,35.52,6630.0
2016-03-22 13:25:00,35.53,35.56,35.51,35.56,6050.0,35.53,35.56,35.51,35.56,6050.0
2016-03-22 13:30:00,35.55,35.57,35.5,35.51,14992.0,35.55,35.57,35.5,35.51,14992.0
2016-03-22 13:35:00,35.51,35.51,35.47,35.47,4511.0,35.51,35.51,35.47,35.47,4511.0
2016-03-22 13:40:00,35.47,35.47,35.37,35.38,8500.0,35.47,35.47,35.37,35.38,8500.0
2016-03-22 13:45:00,35.38,35.43,35.37,35.43,6128.0,35.38,35.43,35.37,35.43,6128.0
2016-03-22 13:50:00,35.43,35.48,35.42,35.48,10480.0,35.43,35.48,35.42,35.48,10480.0
2016-03-22 13:55:00,35.48,35.49,35.44,35.44,5763.0,35.48,35.49,35.44,35.44,5763.0
2016-03-22 14:00:00,35.44,35.47,35.42,35.47,10529.0,35.44,35.47,35.42,35.47,10529.0
2016-03-22 14:05:00,35.48,35.52,35.47,35.52,3850.0,35.48,35.52,35.47,35.52,3850.0
2016-03-22 14:10:00,35.52,35.53,35.47,35.48,12100.0,35.52,35.53,35.47,35.48,12100.0
2016-03-22 14:15:00,35.48,35.49,35.39,35.4,9322.0,35.48,35.49,35.39,35.4,9322.0
2016-03-22 14:20:00,35.4,35.41,35.37,35.38,13300.0,35.4,35.41,35.37,35.38,13300.0
2016-03-22 14:25:00,35.39,35.45,35.39,35.44,4200.0,35.39,35.45,35.39,35.44,4200.0
2016-03-22 14:30:00,35.44,35.46,35.42,35.45,5619.0,35.44,35.46,35.42,35.45,5619.0
2016-03-22 14:35:00,35.46,35.46,35.4,35.42,6584.0,35.46,35.46,35.4,35.42,6584.0
2016-03-22 14:40:00,35.41,35.41,35.37,35.38,4242.0,35.41,35.41,35.37,35.38,4242.0
2016-03-22 14:45:00,35.38,35.4,35.37,35.38,4600.0,35.38,35.4,35.37,35.38,4600.0
2016-03-22 14:50:00,35.38,35.38,35.34,35.35,9372.0,35.38,35.38,35.34,35.35,9372.0
2016-03-22 14:55:00,35.35,35.37,35.33,35.33,6540.0,35.35,35.37,35.33,35.33,6540.0
2016-03-22 15:00:00,35.33,35.37,35.31,35.36,37916.0,35.33,35.37,35.31,35.36,37916.0
2016-03-22 15:05:00,35.37,35.38,35.33,35.34,8470.0,35.37,35.38,35.33,35.34,8470.0
2016-03-22 15:10:00,35.34,35.35,35.33,35.33,4823.0,35.34,35.35,35.33,35.33,4823.0
2016-03-22 15:15:00,35.33,35.36,35.31,35.36,26200.0,35.33,35.36,35.31,35.36,26200.0
2016-03-22 15:20:00,35.36,35.41,35.35,35.39,10067.0,35.36,35.41,35.35,35.39,10067.0
2016-03-22 15:25:00,35.4,35.42,35.37,35.41,13613.0,35.4,35.42,35.37,35.41,13613.0
2016-03-22 15:30:00,35.41,35.44,35.4,35.43,11507.0,35.41,35.44,35.4,35.43,11507.0
2016-03-22 15:35:00,35.43,35.46,35.42,35.43,12295.0,35.43,35.46,35.42,35.43,12295.0
2016-03-22 15:40:00,35.43,35.48,35.4,35.47,11938.0,35.43,35.48,35.4,35.47,11938.0
2016-03-22 15:45:00,35.46,35.52,35.46,35.51,23564.0,35.46,35.52,35.46,35.51,23564.0
2016-03-22 15:50:00,35.51,35.52,35.47,35.48,34041.0,35.51,35.52,35.47,35.48,34041.0
2016-03-22 15:55:00,35.48,35.49,35.4,35.44,100982.0,35.48,35.49,35.4,35.44,100982.0
2016-03-23 09:30:00,35.35,35.53,35.12,35.33,7640.0,35.35,35.53,35.12,35.33,7640.0
2016-03-23 09:35:00,35.39,35.43,35.23,35.32,14900.0,35.39,35.43,35.23,35.32,14900.0
2016-03-23 09:40:00,35.29,35.33,35.23,35.23,8700.0,35.29,35.33,35.23,35.23,8700.0
2016-03-23 09:45:00,35.28,35.28,35.07,35.08,6850.0,35.28,35.28,35.07,35.08,6850.0
2016-03-23 09:50:00,35.08,35.21,35.03,35.2,5000.0,35.08,35.21,35.03,35.2,5000.0
2016-03-23 09:55:00,35.18,35.29,35.15,35.29,4900.0,35.18,35.29,35.15,35.29,4900.0
2016-03-23 10:00:00,35.3,35.3,35.23,35.27,5600.0,35.3,35.3,35.23,35.27,5600.0
2016-03-23 10:05:00,35.23,35.28,35.17,35.21,4550.0,35.23,35.28,35.17,35.21,4550.0
2016-03-23 10:10:00,35.23,35.27,35.21,35.23,6500.0,35.23,35.27,35.21,35.23,6500.0
2016-03-23 10:15:00,35.24,35.28,35.19,35.19,21370.0,35.24,35.28,35.19,35.19,21370.0
2016-03-23 10:20:00,35.2,35.33,35.2,35.33,6600.0,35.2,35.33,35.2,35.33,6600.0
2016-03-23 10:25:00,35.35,35.38,35.32,35.35,7721.0,35.35,35.38,35.32,35.35,7721.0
2016-03-23 10:30:00,35.33,35.4,35.31,35.34,6299.0,35.33,35.4,35.31,35.34,6299.0
2016-03-23 10:35:00,35.35,35.44,35.35,35.43,5036.0,35.35,35.44,35.35,35.43,5036.0
2016-03-23 10:40:00,35.42,35.47,35.37,35.46,5000.0,35.42,35.47,35.37,35.46,5000.0
2016-03-23 10:45:00,35.45,35.48,35.42,35.45,4300.0,35.45,35.48,35.42,35.45,4300.0
2016-03-23 10:50:00,35.44,35.44,35.39,35.39,2800.0,35.44,35.44,35.39,35.39,2800.0
2016-03-23 10:55:00,35.4,35.43,35.38,35.4,2400.0,35.4,35.43,35.38,35.4,2400.0
2016-03-23 11:00:00,35.39,35.43,35.38,35.42,4085.0,35.39,35.43,35.38,35.42,4085.0
2016-03-23 11:05:00,35.42,35.53,35.41,35.53,5129.0,35.42,35.53,35.41,35.53,5129.0
2016-03-23 11:10:00,35.49,35.52,35.42,35.43,6051.0,35.49,35.52,35.42,35.43,6051.0
2016-03-23 11:15:00,35.42,35.44,35.37,35.37,5275.0,35.42,35.44,35.37,35.37,5275.0
2016-03-23 11:20:00,35.33,35.4,35.31,35.33,6400.0,35.33,35.4,35.31,35.33,6400.0
2016-03-23 11:25:00,35.33,35.4,35.3,35.31,6784.0,35.33,35.4,35.3,35.31,6784.0
2016-03-23 11:30:00,35.33,35.33,35.25,35.29,4550.0,35.33,35.33,35.25,35.29,4550.0
2016-03-23 11:35:00,35.3,35.3,35.24,35.3,4100.0,35.3,35.3,35.24,35.3,4100.0
2016-03-23 11:40:00,35.28,35.3,35.25,35.26,4200.0,35.28,35.3,35.25,35.26,4200.0
2016-03-23 11:45:00,35.26,35.34,35.26,35.34,3477.0,35.26,35.34,35.26,35.34,3477.0
2016-03-23 11:50:00,35.36,35.38,35.29,35.37,4300.0,35.36,35.38,35.29,35.37,4300.0
2016-03-23 11:55:00,35.38,35.42,35.36,35.42,7017.0,35.38,35.42,35.36,35.42,7017.0
2016-03-23 12:00:00,35.43,35.5,35.43,35.49,2428.0,35.43,35.5,35.43,35.49,2428.0
2016-03-23 12:05:00,35.5,35.53,35.49,35.52,2448.0,35.5,35.53,35.49,35.52,2448.0
2016-03-23 12:10:00,35.53,35.59,35.52,35.59,13377.0,35.53,35.59,35.52,35.59,13377.0
2016-03-23 12:15:00,35.59,35.63,35.57,35.57,8720.0,35.59,35.63,35.57,35.57,8720.0
2016-03-23 12:20:00,35.59,35.6,35.53,35.54,5684.0,35.59,35.6,35.53,35.54,5684.0
2016-03-23 12:25:00,35.55,35.55,35.52,35.55,4421.0,35.55,35.55,35.52,35.55,4421.0
2016-03-23 12:30:00,35.57,35.59,35.54,35.55,4871.0,35.57,35.59,35.54,35.55,4871.0
2016-03-23 12:35:00,35.55,35.56,35.52,35.52,3500.0,35.55,35.56,35.52,35.52,3500.0
2016-03-23 12:40:00,35.53,35.58,35.51,35.58,8250.0,35.53,35.58,35.51,35.58,8250.0
2016-03-23 12:45:00,35.57,35.58,35.53,35.57,4084.0,35.57,35.58,35.53,35.57,4084.0
2016-03-23 12:50:00,35.57,35.57,35.53,35.55,3000.0,35.57,35.57,35.53,35.55,3000.0
2016-03-23 12:55:00,35.55,35.56,35.53,35.56,2200.0,35.55,35.56,35.53,35.56,2200.0
2016-03-23 13:00:00,35.56,35.57,35.52,35.53,3100.0,35.56,35.57,35.52,35.53,3100.0
2016-03-23 13:05:00,35.54,35.55,35.51,35.52,3143.0,35.54,35.55,35.51,35.52,3143.0
2016-03-23 13:10:00,35.53,35.57,35.52,35.56,5419.0,35.53,35.57,35.52,35.56,5419.0
2016-03-23 13:15:00,35.55,35.55,35.5,35.51,3514.0,35.55,35.55,35.5,35.51,3514.0
2016-03-23 13:20:00,35.49,35.52,35.47,35.5,4052.0,35.49,35.52,35.47,35.5,4052.0
2016-03-23 13:25:00,35.51,35.51,35.48,35.49,4856.0,35.51,35.51,35.48,35.49,4856.0
2016-03-23 13:30:00,35.49,35.49,35.43,35.43,2840.0,35.49,35.49,35.43,35.43,2840.0
2016-03-23 13:35:00,35.44,35.46,35.44,35.44,2410.0,35.44,35.46,35.44,35.44,2410.0
2016-03-23 13:40:00,35.42,35.48,35.42,35.48,1879.0,35.42,35.48,35.42,35.48,1879.0
2016-03-23 13:45:00,35.49,35.5,35.41,35.41,2600.0,35.49,35.5,35.41,35.41,2600.0
2016-03-23 13:50:00,35.43,35.48,35.43,35.48,7598.0,35.43,35.48,35.43,35.48,7598.0
2016-03-23 13:55:00,35.47,35.48,35.42,35.42,3774.0,35.47,35.48,35.42,35.42,3774.0
2016-03-23 14:00:00,35.45,35.47,35.45,35.47,1700.0,35.45,35.47,35.45,35.47,1700.0
2016-03-23 14:05:00,35.47,35.49,35.45,35.48,2940.0,35.47,35.49,35.45,35.48,2940.0
2016-03-23 14:10:00,35.48,35.52,35.46,35.46,6318.0,35.48,35.52,35.46,35.46,6318.0
2016-03-23 14:15:00,35.47,35.51,35.45,35.46,7555.0,35.47,35.51,35.45,35.46,7555.0
2016-03-23 14:20:00,35.47,35.51,35.46,35.48,7005.0,35.47,35.51,35.46,35.48,7005.0
2016-03-23 14:25:00,35.48,35.49,35.41,35.42,19323.0,35.48,35.49,35.41,35.42,19323.0
2016-03-23 14:30:00,35.44,35.47,35.44,35.46,7366.0,35.44,35.47,35.44,35.46,7366.0
2016-03-23 14:35:00,35.45,35.47,35.4,35.4,12840.0,35.45,35.47,35.4,35.4,12840.0
2016-03-23 14:40:00,35.39,35.43,35.38,35.42,7547.0,35.39,35.43,35.38,35.42,7547.0
2016-03-23 14:45:00,35.43,35.44,35.37,35.37,9149.0,35.43,35.44,35.37,35.37,9149.0
2016-03-23 14:50:00,35.39,35.4,35.38,35.39,5727.0,35.39,35.4,35.38,35.39,5727.0
2016-03-23 14:55:00,35.4,35.41,35.38,35.41,8837.0,35.4,35.41,35.38,35.41,8837.0
2016-03-23 15:00:00,35.39,35.39,35.37,35.37,1200.0,35.39,35.39,35.37,35.37,1200.0
2016-03-23 15:05:00,35.35,35.39,35.32,35.35,10900.0,35.35,35.39,35.32,35.35,10900.0
2016-03-23 15:10:00,35.36,35.37,35.31,35.34,6404.0,35.36,35.37,35.31,35.34,6404.0
2016-03-23 15:15:00,35.33,35.34,35.28,35.29,8172.0,35.33,35.34,35.28,35.29,8172.0
2016-03-23 15:20:00,35.29,35.29,35.25,35.25,4800.0,35.29,35.29,35.25,35.25,4800.0
2016-03-23 15:25:00,35.24,35.26,35.22,35.26,4800.0,35.24,35.26,35.22,35.26,4800.0
2016-03-23 15:30:00,35.27,35.27,35.22,35.26,7281.0,35.27,35.27,35.22,35.26,7281.0
2016-03-23 15:35:00,35.26,35.29,35.25,35.29,13300.0,35.26,35.29,35.25,35.29,13300.0
2016-03-23 15:40:00,35.29,35.33,35.28,35.3,9388.0,35.29,35.33,35.28,35.3,9388.0
2016-03-23 15:45:00,35.3,35.3,35.24,35.27,14232.0,35.3,35.3,35.24,35.27,14232.0
2016-03-23 15:50:00,35.26,35.3,35.22,35.27,36428.0,35.26,35.3,35.22,35.27,36428.0
2016-03-23 15:55:00,35.27,35.29,35.2,35.23,64633.0,35.27,35.29,35.2,35.23,64633.0
2016-03-24 09:30:00,35.1,35.13,35.1,35.12,7985.0,35.1,35.13,35.1,35.12,7985.0
2016-03-24 09:35:00,35.11,35.22,35.1,35.22,4814.0,35.11,35.22,35.1,35.22,4814.0
2016-03-24 09:40:00,35.18,35.21,35.12,35.12,2100.0,35.18,35.21,35.12,35.12,2100.0
2016-03-24 09:45:00,35.15,35.27,35.14,35.23,4900.0,35.15,35.27,35.14,35.23,4900.0
2016-03-24 09:50:00,35.23,35.27,35.17,35.2,6534.0,35.23,35.27,35.17,35.2,6534.0
2016-03-24 09:55:00,35.22,35.25,35.18,35.24,8311.0,35.22,35.25,35.18,35.24,8311.0
2016-03-24 10:00:00,35.22,35.24,35.15,35.16,89816.0,35.22,35.24,35.15,35.16,89816.0
2016-03-24 10:05:00,35.19,35.39,35.19,35.39,37355.0,35.19,35.39,35.19,35.39,37355.0
2016-03-24 10:10:00,35.38,35.5,35.36,35.5,9440.0,35.38,35.5,35.36,35.5,9440.0
2016-03-24 10:15:00,35.48,35.56,35.45,35.45,8000.0,35.48,35.56,35.45,35.45,8000.0
2016-03-24 10:20:00,35.46,35.47,35.38,35.38,11525.0,35.46,35.47,35.38,35.38,11525.0
2016-03-24 10:25:00,35.39,35.4,35.35,35.37,15860.0,35.39,35.4,35.35,35.37,15860.0
2016-03-24 10:30:00,35.36,35.39,35.34,35.36,9742.0,35.36,35.39,35.34,35.36,9742.0
2016-03-24 10:35:00,35.37,35.41,35.37,35.38,12732.0,35.37,35.41,35.37,35.38,12732.0
2016-03-24 10:40:00,35.37,35.37,35.36,35.36,1600.0,35.37,35.37,35.36,35.36,1600.0
2016-03-24 10:45:00,35.33,35.37,35.33,35.34,2600.0,35.33,35.37,35.33,35.34,2600.0
2016-03-24 10:50:00,35.34,35.34,35.3,35.3,1284.0,35.34,35.34,35.3,35.3,1284.0
2016-03-24 10:55:00,35.3,35.31,35.29,35.3,1800.0,35.3,35.31,35.29,35.3,1800.0
2016-03-24 11:00:00,35.31,35.31,35.23,35.23,9300.0,35.31,35.31,35.23,35.23,9300.0
2016-03-24 11:05:00,35.22,35.24,35.18,35.21,3115.0,35.22,35.24,35.18,35.21,3115.0
2016-03-24 11:10:00,35.22,35.27,35.22,35.22,3109.0,35.22,35.27,35.22,35.22,3109.0
2016-03-24 11:15:00,35.17,35.17,35.14,35.17,2148.0,35.17,35.17,35.14,35.17,2148.0
2016-03-24 11:20:00,35.16,35.16,35.11,35.14,3546.0,35.16,35.16,35.11,35.14,3546.0
2016-03-24 11:25:00,35.12,35.15,35.12,35.14,7800.0,35.12,35.15,35.12,35.14,7800.0
2016-03-24 11:30:00,35.13,35.15,35.12,35.13,3200.0,35.13,35.15,35.12,35.13,3200.0
2016-03-24 11:35:00,35.13,35.15,35.12,35.14,2826.0,35.13,35.15,35.12,35.14,2826.0
2016-03-24 11:40:00,35.14,35.14,35.1,35.12,2600.0,35.14,35.14,35.1,35.12,2600.0
2016-03-24 11:45:00,35.12,35.12,35.03,35.04,6165.0,35.12,35.12,35.03,35.04,6165.0
2016-03-24 11:50:00,35.01,35.01,34.96,34.98,1000.0,35.01,35.01,34.96,34.98,1000.0
2016-03-24 11:55:00,34.95,34.95,34.91,34.94,990.0,34.95,34.95,34.91,34.94,990.0
2016-03-24 12:00:00,34.94,34.94,34.89,34.91,1000.0,34.94,34.94,34.89,34.91,1000.0
2016-03-24 12:05:00,34.92,34.96,34.92,34.94,3600.0,34.92,34.96,34.92,34.94,3600.0
2016-03-24 12:10:00,34.93,34.93,34.9,34.92,1420.0,34.93,34.93,34.9,34.92,1420.0
2016-03-24 12:15:00,34.92,34.93,34.88,34.88,2900.0,34.92,34.93,34.88,34.88,2900.0
2016-03-24 12:20:00,34.87,34.88,34.85,34.86,3179.0,34.87,34.88,34.85,34.86,3179.0
2016-03-24 12:25:00,34.86,34.87,34.84,34.86,4500.0,34.86,34.87,34.84,34.86,4500.0
2016-03-24 12:30:00,34.86,34.89,34.85,34.88,2092.0,34.86,34.89,34.85,34.88,2092.0
2016-03-24 12:35:00,34.87,34.91,34.86,34.88,2300.0,34.87,34.91,34.86,34.88,2300.0
2016-03-24 12:40:00,34.89,34.89,34.84,34.85,12405.0,34.89,34.89,34.84,34.85,12405.0
2016-03-24 12:45:00,34.85,34.9,34.85,34.88,5914.0,34.85,34.9,34.85,34.88,5914.0
2016-03-24 12:50:00,34.88,34.9,34.86,34.9,1600.0,34.88,34.9,34.86,34.9,1600.0
2016-03-24 12:55:00,34.89,34.9,34.86,34.86,6074.0,34.89,34.9,34.86,34.86,6074.0
2016-03-24 13:00:00,34.86,34.88,34.86,34.88,2100.0,34.86,34.88,34.86,34.88,2100.0
2016-03-24 13:05:00,34.89,34.92,34.88,34.89,2268.0,34.89,34.92,34.88,34.89,2268.0
2016-03-24 13:10:00,34.89,34.91,34.88,34.88,5311.0,34.89,34.91,34.88,34.88,5311.0
2016-03-24 13:15:00,34.88,34.9,34.87,34.9,2700.0,34.88,34.9,34.87,34.9,2700.0
2016-03-24 13:20:00,34.89,34.9,34.89,34.9,3200.0,34.89,34.9,34.89,34.9,3200.0
2016-03-24 13:25:00,34.9,34.91,34.88,34.91,4264.0,34.9,34.91,34.88,34.91,4264.0
2016-03-24 13:30:00,34.91,34.93,34.91,34.92,3200.0,34.91,34.93,34.91,34.92,3200.0
2016-03-24 13:35:00,34.93,34.93,34.91,34.92,3600.0,34.93,34.93,34.91,34.92,3600.0
2016-03-24 13:40:00,34.93,34.97,34.9,34.92,16253.0,34.93,34.97,34.9,34.92,16253.0
2016-03-24 13:45:00,34.92,34.97,34.92,34.96,5856.0,34.92,34.97,34.92,34.96,5856.0
2016-03-24 13:50:00,34.97,35.01,34.96,35.0,3500.0,34.97,35.01,34.96,35.0,3500.0
2016-03-24 13:55:00,35.01,35.04,35.0,35.03,3199.0,35.01,35.04,35.0,35.03,3199.0
2016-03-24 14:00:00,35.04,35.06,35.01,35.02,8600.0,35.04,35.06,35.01,35.02,8600.0
2016-03-24 14:05:00,35.02,35.03,35.01,35.02,3665.0,35.02,35.03,35.01,35.02,3665.0
2016-03-24 14:10:00,35.02,35.05,35.02,35.03,4611.0,35.02,35.05,35.02,35.03,4611.0
2016-03-24 14:15:00,35.04,35.08,35.03,35.07,12829.0,35.04,35.08,35.03,35.07,12829.0
2016-03-24 14:20:00,35.08,35.11,35.08,35.11,4600.0,35.08,35.11,35.08,35.11,4600.0
2016-03-24 14:25:00,35.1,35.15,35.1,35.14,4400.0,35.1,35.15,35.1,35.14,4400.0
2016-03-24 14:30:00,35.13,35.13,35.05,35.08,5502.0,35.13,35.13,35.05,35.08,5502.0
2016-03-24 14:35:00,35.07,35.1,35.06,35.1,1500.0,35.07,35.1,35.06,35.1,1500.0
2016-03-24 14:40:00,35.09,35.09,35.08,35.08,200.0,35.09,35.09,35.08,35.08,200.0
2016-03-24 14:45:00,35.1,35.11,35.1,35.11,3768.0,35.1,35.11,35.1,35.11,3768.0
2016-03-24 14:50:00,35.1,35.13,35.1,35.13,7576.0,35.1,35.13,35.1,35.13,7576.0
2016-03-24 14:55:00,35.12,35.12,35.08,35.11,3839.0,35.12,35.12,35.08,35.11,3839.0
2016-03-24 15:00:00,35.1,35.1,35.05,35.07,3150.0,35.1,35.1,35.05,35.07,3150.0
2016-03-24 15:05:00,35.08,35.1,35.08,35.09,6295.0,35.08,35.1,35.08,35.09,6295.0
2016-03-24 15:10:00,35.1,35.12,35.1,35.11,3128.0,35.1,35.12,35.1,35.11,3128.0
2016-03-24 15:15:00,35.11,35.12,35.11,35.12,1727.0,35.11,35.12,35.11,35.12,1727.0
2016-03-24 15:20:00,35.12,35.16,35.11,35.16,16797.0,35.12,35.16,35.11,35.16,16797.0
2016-03-24 15:25:00,35.16,35.19,35.16,35.19,2400.0,35.16,35.19,35.16,35.19,2400.0
2016-03-24 15:30:00,35.19,35.19,35.17,35.18,3571.0,35.19,35.19,35.17,35.18,3571.0
2016-03-24 15:35:00,35.18,35.18,35.15,35.16,4047.0,35.18,35.18,35.15,35.16,4047.0
2016-03-24 15:40:00,35.17,35.17,35.16,35.16,5111.0,35.17,35.17,35.16,35.16,5111.0
2016-03-24 15:45:00,35.15,35.18,35.15,35.17,11000.0,35.15,35.18,35.15,35.17,11000.0
2016-03-24 15:50:00,35.16,35.17,35.15,35.16,16544.0,35.16,35.17,35.15,35.16,16544.0
2016-03-24 15:55:00,35.16,35.2,35.15,35.2,16351.0,35.16,35.2,35.15,35.2,16351.0
2016-03-28 09:30:00,35.21,35.29,35.02,35.29,13255.0,35.21,35.29,35.02,35.29,13255.0
2016-03-28 09:35:00,35.29,35.3,35.15,35.16,5635.0,35.29,35.3,35.15,35.16,5635.0
2016-03-28 09:40:00,35.15,35.21,35.1,35.18,3000.0,35.15,35.21,35.1,35.18,3000.0
2016-03-28 09:45:00,35.18,35.24,35.13,35.14,3912.0,35.18,35.24,35.13,35.14,3912.0
2016-03-28 09:50:00,35.14,35.22,35.13,35.22,2800.0,35.14,35.22,35.13,35.22,2800.0
2016-03-28 09:55:00,35.23,35.23,35.17,35.21,2940.0,35.23,35.23,35.17,35.21,2940.0
2016-03-28 10:00:00,35.18,35.22,35.14,35.19,4300.0,35.18,35.22,35.14,35.19,4300.0
2016-03-28 10:05:00,35.2,35.2,35.16,35.17,2540.0,35.2,35.2,35.16,35.17,2540.0
2016-03-28 10:10:00,35.19,35.22,35.17,35.2,3200.0,35.19,35.22,35.17,35.2,3200.0
2016-03-28 10:15:00,35.17,35.18,35.16,35.18,3500.0,35.17,35.18,35.16,35.18,3500.0
2016-03-28 10:20:00,35.2,35.25,35.2,35.21,2200.0,35.2,35.25,35.2,35.21,2200.0
2016-03-28 10:25:00,35.2,35.27,35.19,35.26,11300.0,35.2,35.27,35.19,35.26,11300.0
2016-03-28 10:30:00,35.25,35.25,35.21,35.23,3391.0,35.25,35.25,35.21,35.23,3391.0
2016-03-28 10:35:00,35.23,35.25,35.22,35.22,5830.0,35.23,35.25,35.22,35.22,5830.0
2016-03-28 10:40:00,35.22,35.22,35.19,35.21,5900.0,35.22,35.22,35.19,35.21,5900.0
2016-03-28 10:45:00,35.19,35.2,35.13,35.14,2700.0,35.19,35.2,35.13,35.14,2700.0
2016-03-28 10:50:00,35.11,35.11,35.06,35.09,12900.0,35.11,35.11,35.06,35.09,12900.0
2016-03-28 10:55:00,35.09,35.14,35.09,35.14,6950.0,35.09,35.14,35.09,35.14,6950.0
2016-03-28 11:00:00,35.13,35.17,35.13,35.13,15100.0,35.13,35.17,35.13,35.13,15100.0
2016-03-28 11:05:00,35.16,35.21,35.15,35.17,7242.0,35.16,35.21,35.15,35.17,7242.0
2016-03-28 11:10:00,35.17,35.27,35.16,35.26,11800.0,35.17,35.27,35.16,35.26,11800.0
2016-03-28 11:15:00,35.25,35.26,35.2,35.2,3950.0,35.25,35.26,35.2,35.2,3950.0
2016-03-28 11:20:00,35.2,35.25,35.18,35.25,6335.0,35.2,35.25,35.18,35.25,6335.0
2016-03-28 11:25:00,35.26,35.26,35.19,35.2,3350.0,35.26,35.26,35.19,35.2,3350.0
2016-03-28 11:30:00,35.21,35.22,35.2,35.21,1500.0,35.21,35.22,35.2,35.21,1500.0
2016-03-28 11:35:00,35.2,35.24,35.19,35.21,4062.0,35.2,35.24,35.19,35.21,4062.0
2016-03-28 11:40:00,35.21,35.21,35.19,35.2,4626.0,35.21,35.21,35.19,35.2,4626.0
2016-03-28 11:45:00,35.21,35.24,35.19,35.2,5600.0,35.21,35.24,35.19,35.2,5600.0
2016-03-28 11:50:00,35.2,35.2,35.17,35.18,5911.0,35.2,35.2,35.17,35.18,5911.0
2016-03-28 11:55:00,35.18,35.28,35.17,35.24,11733.0,35.18,35.28,35.17,35.24,11733.0
2016-03-28 12:00:00,35.24,35.25,35.2,35.2,1200.0,35.24,35.25,35.2,35.2,1200.0
2016-03-28 12:05:00,35.22,35.24,35.2,35.21,3078.0,35.22,35.24,35.2,35.21,3078.0
2016-03-28 12:10:00,35.22,35.25,35.19,35.23,10000.0,35.22,35.25,35.19,35.23,10000.0
2016-03-28 12:15:00,35.24,35.31,35.24,35.28,4061.0,35.24,35.31,35.24,35.28,4061.0
2016-03-28 12:20:00,35.28,35.33,35.27,35.33,14350.0,35.28,35.33,35.27,35.33,14350.0
2016-03-28 12:25:00,35.32,35.34,35.31,35.32,4115.0,35.32,35.34,35.31,35.32,4115.0
2016-03-28 12:30:00,35.34,35.34,35.32,35.32,1561.0,35.34,35.34,35.32,35.32,1561.0
2016-03-28 12:35:00,35.33,35.41,35.33,35.41,3600.0,35.33,35.41,35.33,35.41,3600.0
2016-03-28 12:40:00,35.38,35.4,35.36,35.38,3344.0,35.38,35.4,35.36,35.38,3344.0
2016-03-28 12:45:00,35.39,35.4,35.38,35.4,200.0,35.39,35.4,35.38,35.4,200.0
2016-03-28 12:50:00,35.4,35.4,35.33,35.38,5934.0,35.4,35.4,35.33,35.38,5934.0
2016-03-28 12:55:00,35.38,35.4,35.36,35.36,3100.0,35.38,35.4,35.36,35.36,3100.0
2016-03-28 13:00:00,35.34,35.35,35.33,35.34,3700.0,35.34,35.35,35.33,35.34,3700.0
2016-03-28 13:05:00,35.34,35.35,35.31,35.35,2800.0,35.34,35.35,35.31,35.35,2800.0
2016-03-28 13:10:00,35.35,35.38,35.34,35.37,3800.0,35.35,35.38,35.34,35.37,3800.0
2016-03-28 13:15:00,35.37,35.4,35.36,35.4,5105.0,35.37,35.4,35.36,35.4,5105.0
2016-03-28 13:20:00,35.41,35.42,35.38,35.42,3700.0,35.41,35.42,35.38,35.42,3700.0
2016-03-28 13:25:00,35.42,35.43,35.4,35.42,6134.0,35.42,35.43,35.4,35.42,6134.0
2016-03-28 13:30:00,35.41,35.41,35.34,35.38,6408.0,35.41,35.41,35.34,35.38,6408.0
2016-03-28 13:35:00,35.35,35.36,35.31,35.33,2304.0,35.35,35.36,35.31,35.33,2304.0
2016-03-28 13:40:00,35.34,35.35,35.34,35.34,1300.0,35.34,35.35,35.34,35.34,1300.0
2016-03-28 13:45:00,35.32,35.38,35.31,35.38,2700.0,35.32,35.38,35.31,35.38,2700.0
2016-03-28 13:50:00,35.38,35.4,35.36,35.36,2700.0,35.38,35.4,35.36,35.36,2700.0
2016-03-28 13:55:00,35.38,35.4,35.35,35.36,3206.0,35.38,35.4,35.35,35.36,3206.0
2016-03-28 14:00:00,35.38,35.5,35.38,35.49,7417.0,35.38,35.5,35.38,35.49,7417.0
2016-03-28 14:05:00,35.48,35.49,35.45,35.46,3553.0,35.48,35.49,35.45,35.46,3553.0
2016-03-28 14:10:00,35.45,35.46,35.43,35.46,3007.0,35.45,35.46,35.43,35.46,3007.0
2016-03-28 14:15:00,35.44,35.44,35.39,35.44,11900.0,35.44,35.44,35.39,35.44,11900.0
2016-03-28 14:20:00,35.43,35.45,35.42,35.44,2600.0,35.43,35.45,35.42,35.44,2600.0
2016-03-28 14:25:00,35.44,35.44,35.42,35.42,3194.0,35.44,35.44,35.42,35.42,3194.0
2016-03-28 14:30:00,35.42,35.42,35.4,35.4,4501.0,35.42,35.42,35.4,35.4,4501.0
2016-03-28 14:35:00,35.38,35.38,35.35,35.35,1200.0,35.38,35.38,35.35,35.35,1200.0
2016-03-28 14:40:00,35.36,35.36,35.34,35.34,2722.0,35.36,35.36,35.34,35.34,2722.0
2016-03-28 14:45:00,35.34,35.38,35.34,35.37,5113.0,35.34,35.38,35.34,35.37,5113.0
2016-03-28 14:50:00,35.37,35.38,35.32,35.35,3900.0,35.37,35.38,35.32,35.35,3900.0
2016-03-28 14:55:00,35.34,35.37,35.34,35.36,4041.0,35.34,35.37,35.34,35.36,4041.0
2016-03-28 15:00:00,35.37,35.44,35.36,35.4,6563.0,35.37,35.44,35.36,35.4,6563.0
2016-03-28 15:05:00,35.39,35.44,35.36,35.42,16409.0,35.39,35.44,35.36,35.42,16409.0
2016-03-28 15:10:00,35.41,35.45,35.41,35.41,5900.0,35.41,35.45,35.41,35.41,5900.0
2016-03-28 15:15:00,35.42,35.47,35.42,35.47,12827.0,35.42,35.47,35.42,35.47,12827.0
2016-03-28 15:20:00,35.48,35.5,35.46,35.48,8176.0,35.48,35.5,35.46,35.48,8176.0
2016-03-28 15:25:00,35.48,35.48,35.43,35.44,6000.0,35.48,35.48,35.43,35.44,6000.0
2016-03-28 15:30:00,35.45,35.52,35.44,35.45,20961.0,35.45,35.52,35.44,35.45,20961.0
2016-03-28 15:35:00,35.46,35.47,35.43,35.47,6393.0,35.46,35.47,35.43,35.47,6393.0
2016-03-28 15:40:00,35.47,35.49,35.42,35.43,11185.0,35.47,35.49,35.42,35.43,11185.0
2016-03-28 15:45:00,35.43,35.43,35.38,35.39,6800.0,35.43,35.43,35.38,35.39,6800.0
2016-03-28 15:50:00,35.38,35.38,35.32,35.36,24159.0,35.38,35.38,35.32,35.36,24159.0
2016-03-28 15:55:00,35.37,35.43,35.36,35.42,68310.0,35.37,35.43,35.36,35.42,68310.0
2016-03-29 09:30:00,35.27,35.44,35.27,35.44,6921.0,35.27,35.44,35.27,35.44,6921.0
2016-03-29 09:35:00,35.48,35.57,35.48,35.55,2933.0,35.48,35.57,35.48,35.55,2933.0
2016-03-29 09:40:00,35.55,35.68,35.52,35.61,3000.0,35.55,35.68,35.52,35.61,3000.0
2016-03-29 09:45:00,35.64,35.69,35.54,35.69,31881.0,35.64,35.69,35.54,35.69,31881.0
2016-03-29 09:50:00,35.67,35.71,35.65,35.71,11397.0,35.67,35.71,35.65,35.71,11397.0
2016-03-29 09:55:00,35.7,35.93,35.69,35.8,16805.0,35.7,35.93,35.69,35.8,16805.0
2016-03-29 10:00:00,35.82,35.89,35.81,35.87,4250.0,35.82,35.89,35.81,35.87,4250.0
2016-03-29 10:05:00,35.86,35.9,35.85,35.86,9347.0,35.86,35.9,35.85,35.86,9347.0
2016-03-29 10:10:00,35.86,35.93,35.85,35.93,16557.0,35.86,35.93,35.85,35.93,16557.0
2016-03-29 10:15:00,35.94,36.04,35.93,35.99,35218.0,35.94,36.04,35.93,35.99,35218.0
2016-03-29 10:20:00,36.0,36.03,35.97,35.99,20898.0,36.0,36.03,35.97,35.99,20898.0
2016-03-29 10:25:00,36.0,36.01,35.95,35.95,12100.0,36.0,36.01,35.95,35.95,12100.0
2016-03-29 10:30:00,35.93,35.98,35.93,35.98,12160.0,35.93,35.98,35.93,35.98,12160.0
2016-03-29 10:35:00,35.98,36.1,35.96,36.1,11963.0,35.98,36.1,35.96,36.1,11963.0
2016-03-29 10:40:00,36.1,36.23,36.1,36.22,17318.0,36.1,36.23,36.1,36.22,17318.0
2016-03-29 10:45:00,36.23,36.33,36.22,36.25,25915.0,36.23,36.33,36.22,36.25,25915.0
2016-03-29 10:50:00,36.26,36.28,36.09,36.09,5813.0,36.26,36.28,36.09,36.09,5813.0
2016-03-29 10:55:00,36.1,36.1,36.02,36.08,6228.0,36.1,36.1,36.02,36.08,6228.0
2016-03-29 11:00:00,36.09,36.15,36.09,36.13,5890.0,36.09,36.15,36.09,36.13,5890.0
2016-03-29 11:05:00,36.13,36.19,36.13,36.19,7201.0,36.13,36.19,36.13,36.19,7201.0
2016-03-29 11:10:00,36.2,36.26,36.2,36.22,4300.0,36.2,36.26,36.2,36.22,4300.0
2016-03-29 11:15:00,36.23,36.26,36.2,36.26,6100.0,36.23,36.26,36.2,36.26,6100.0
2016-03-29 11:20:00,36.25,36.35,36.25,36.35,9908.0,36.25,36.35,36.25,36.35,9908.0
2016-03-29 11:25:00,36.35,36.47,36.35,36.45,17667.0,36.35,36.47,36.35,36.45,17667.0
2016-03-29 11:30:00,36.47,36.47,36.31,36.32,8340.0,36.47,36.47,36.31,36.32,8340.0
2016-03-29 11:35:00,36.34,36.34,36.24,36.24,10775.0,36.34,36.34,36.24,36.24,10775.0
2016-03-29 11:40:00,36.24,36.32,36.23,36.32,10274.0,36.24,36.32,36.23,36.32,10274.0
2016-03-29 11:45:00,36.33,36.33,36.28,36.32,15362.0,36.33,36.33,36.28,36.32,15362.0
2016-03-29 11:50:00,36.32,36.4,36.28,36.28,17670.0,36.32,36.4,36.28,36.28,17670.0
2016-03-29 11:55:00,36.31,36.31,36.29,36.3,4500.0,36.31,36.31,36.29,36.3,4500.0
2016-03-29 12:00:00,36.28,36.37,36.25,36.28,20444.0,36.28,36.37,36.25,36.28,20444.0
2016-03-29 12:05:00,36.31,36.34,36.3,36.31,4799.0,36.31,36.34,36.3,36.31,4799.0
2016-03-29 12:10:00,36.32,36.45,36.32,36.44,13209.0,36.32,36.45,36.32,36.44,13209.0
2016-03-29 12:15:00,36.46,36.46,36.42,36.44,7050.0,36.46,36.46,36.42,36.44,7050.0
2016-03-29 12:20:00,36.44,36.55,36.44,36.5,16781.0,36.44,36.55,36.44,36.5,16781.0
2016-03-29 12:25:00,36.52,36.53,36.41,36.52,13911.0,36.52,36.53,36.41,36.52,13911.0
2016-03-29 12:30:00,36.52,36.54,36.5,36.53,8800.0,36.52,36.54,36.5,36.53,8800.0
2016-03-29 12:35:00,36.56,36.57,36.51,36.52,10891.0,36.56,36.57,36.51,36.52,10891.0
2016-03-29 12:40:00,36.51,36.65,36.5,36.64,18848.0,36.51,36.65,36.5,36.64,18848.0
2016-03-29 12:45:00,36.65,36.68,36.63,36.68,13594.0,36.65,36.68,36.63,36.68,13594.0
2016-03-29 12:50:00,36.68,36.74,36.68,36.73,17217.0,36.68,36.74,36.68,36.73,17217.0
2016-03-29 12:55:00,36.74,36.87,36.73,36.86,31287.0,36.74,36.87,36.73,36.86,31287.0
2016-03-29 13:00:00,36.86,37.04,36.81,36.88,99857.0,36.86,37.04,36.81,36.88,99857.0
2016-03-29 13:05:00,36.9,36.9,36.81,36.82,25659.0,36.9,36.9,36.81,36.82,25659.0
2016-03-29 13:10:00,36.82,36.87,36.79,36.81,42454.0,36.82,36.87,36.79,36.81,42454.0
2016-03-29 13:15:00,36.8,36.95,36.8,36.93,19832.0,36.8,36.95,36.8,36.93,19832.0
2016-03-29 13:20:00,36.93,36.93,36.83,36.83,11949.0,36.93,36.93,36.83,36.83,11949.0
2016-03-29 13:25:00,36.85,36.86,36.82,36.85,5529.0,36.85,36.86,36.82,36.85,5529.0
2016-03-29 13:30:00,36.85,36.85,36.78,36.8,18396.0,36.85,36.85,36.78,36.8,18396.0
2016-03-29 13:35:00,36.81,36.83,36.79,36.82,6806.0,36.81,36.83,36.79,36.82,6806.0
2016-03-29 13:40:00,36.82,36.85,36.8,36.8,5714.0,36.82,36.85,36.8,36.8,5714.0
2016-03-29 13:45:00,36.81,36.86,36.81,36.86,9703.0,36.81,36.86,36.81,36.86,9703.0
2016-03-29 13:50:00,36.86,36.9,36.85,36.89,10798.0,36.86,36.9,36.85,36.89,10798.0
2016-03-29 13:55:00,36.88,36.88,36.8,36.8,11613.0,36.88,36.88,36.8,36.8,11613.0
2016-03-29 14:00:00,36.79,36.83,36.75,36.82,9047.0,36.79,36.83,36.75,36.82,9047.0
2016-03-29 14:05:00,36.82,36.84,36.79,36.81,10073.0,36.82,36.84,36.79,36.81,10073.0
2016-03-29 14:10:00,36.81,36.85,36.79,36.84,14581.0,36.81,36.85,36.79,36.84,14581.0
2016-03-29 14:15:00,36.84,36.95,36.84,36.9,11766.0,36.84,36.95,36.84,36.9,11766.0
2016-03-29 14:20:00,36.9,36.92,36.89,36.9,5300.0,36.9,36.92,36.89,36.9,5300.0
2016-03-29 14:25:00,36.91,36.98,36.91,36.96,8589.0,36.91,36.98,36.91,36.96,8589.0
2016-03-29 14:30:00,36.96,36.97,36.92,36.95,9666.0,36.96,36.97,36.92,36.95,9666.0
2016-03-29 14:35:00,36.96,36.97,36.93,36.94,9820.0,36.96,36.97,36.93,36.94,9820.0
2016-03-29 14:40:00,36.93,36.97,36.93,36.95,8400.0,36.93,36.97,36.93,36.95,8400.0
2016-03-29 14:45:00,36.95,36.97,36.9,36.95,10690.0,36.95,36.97,36.9,36.95,10690.0
2016-03-29 14:50:00,36.95,36.96,36.89,36.9,5820.0,36.95,36.96,36.89,36.9,5820.0
2016-03-29 14:55:00,36.91,36.94,36.9,36.94,11038.0,36.91,36.94,36.9,36.94,11038.0
2016-03-29 15:00:00,36.94,36.99,36.94,36.99,13656.0,36.94,36.99,36.94,36.99,13656.0
2016-03-29 15:05:00,36.99,37.02,36.95,36.97,18857.0,36.99,37.02,36.95,36.97,18857.0
2016-03-29 15:10:00,36.97,37.0,36.95,37.0,14224.0,36.97,37.0,36.95,37.0,14224.0
2016-03-29 15:15:00,37.0,37.0,36.94,36.99,13168.0,37.0,37.0,36.94,36.99,13168.0
2016-03-29 15:20:00,36.98,37.0,36.94,37.0,9298.0,36.98,37.0,36.94,37.0,9298.0
2016-03-29 15:25:00,37.0,37.02,36.98,36.99,10900.0,37.0,37.02,36.98,36.99,10900.0
2016-03-29 15:30:00,36.99,36.99,36.91,36.92,13504.0,36.99,36.99,36.91,36.92,13504.0
2016-03-29 15:35:00,36.91,36.93,36.89,36.93,15180.0,36.91,36.93,36.89,36.93,15180.0
2016-03-29 15:40:00,36.93,36.98,36.92,36.96,23818.0,36.93,36.98,36.92,36.96,23818.0
2016-03-29 15:45:00,36.95,36.97,36.89,36.92,35358.0,36.95,36.97,36.89,36.92,35358.0
2016-03-29 15:50:00,36.91,36.96,36.91,36.96,35129.0,36.91,36.96,36.91,36.96,35129.0
2016-03-29 15:55:00,36.95,37.0,36.95,37.0,79626.0,36.95,37.0,36.95,37.0,79626.0
2016-03-30 09:30:00,37.2,37.31,37.14,37.19,9826.0,37.2,37.31,37.14,37.19,9826.0
2016-03-30 09:35:00,37.12,37.49,37.1,37.48,17238.0,37.12,37.49,37.1,37.48,17238.0
2016-03-30 09:40:00,37.5,37.56,37.36,37.39,14632.0,37.5,37.56,37.36,37.39,14632.0
2016-03-30 09:45:00,37.39,37.42,37.36,37.38,18413.0,37.39,37.42,37.36,37.38,18413.0
2016-03-30 09:50:00,37.37,37.41,37.28,37.31,15153.0,37.37,37.41,37.28,37.31,15153.0
2016-03-30 09:55:00,37.31,37.32,37.22,37.22,8640.0,37.31,37.32,37.22,37.22,8640.0
2016-03-30 10:00:00,37.22,37.26,37.17,37.26,10700.0,37.22,37.26,37.17,37.26,10700.0
2016-03-30 10:05:00,37.28,37.34,37.27,37.34,17124.0,37.28,37.34,37.27,37.34,17124.0
2016-03-30 10:10:00,37.35,37.47,37.35,37.4,21540.0,37.35,37.47,37.35,37.4,21540.0
2016-03-30 10:15:00,37.39,37.42,37.35,37.41,18551.0,37.39,37.42,37.35,37.41,18551.0
2016-03-30 10:20:00,37.41,37.48,37.4,37.45,9823.0,37.41,37.48,37.4,37.45,9823.0
2016-03-30 10:25:00,37.44,37.5,37.42,37.45,17960.0,37.44,37.5,37.42,37.45,17960.0
2016-03-30 10:30:00,37.45,37.49,37.44,37.48,30639.0,37.45,37.49,37.44,37.48,30639.0
2016-03-30 10:35:00,37.48,37.53,37.43,37.43,17763.0,37.48,37.53,37.43,37.43,17763.0
2016-03-30 10:40:00,37.44,37.53,37.43,37.5,11340.0,37.44,37.53,37.43,37.5,11340.0
2016-03-30 10:45:00,37.51,37.53,37.41,37.42,9537.0,37.51,37.53,37.41,37.42,9537.0
2016-03-30 10:50:00,37.42,37.48,37.41,37.45,10383.0,37.42,37.48,37.41,37.45,10383.0
2016-03-30 10:55:00,37.45,37.53,37.45,37.52,18360.0,37.45,37.53,37.45,37.52,18360.0
2016-03-30 11:00:00,37.52,37.54,37.48,37.54,16058.0,37.52,37.54,37.48,37.54,16058.0
2016-03-30 11:05:00,37.55,37.55,37.48,37.48,11426.0,37.55,37.55,37.48,37.48,11426.0
2016-03-30 11:10:00,37.49,37.51,37.47,37.48,11594.0,37.49,37.51,37.47,37.48,11594.0
2016-03-30 11:15:00,37.46,37.49,37.45,37.46,9289.0,37.46,37.49,37.45,37.46,9289.0
2016-03-30 11:20:00,37.46,37.51,37.45,37.51,9679.0,37.46,37.51,37.45,37.51,9679.0
2016-03-30 11:25:00,37.5,37.57,37.48,37.49,9491.0,37.5,37.57,37.48,37.49,9491.0
2016-03-30 11:30:00,37.49,37.53,37.46,37.5,9779.0,37.49,37.53,37.46,37.5,9779.0
2016-03-30 11:35:00,37.51,37.6,37.51,37.6,33111.0,37.51,37.6,37.51,37.6,33111.0
2016-03-30 11:40:00,37.6,37.64,37.57,37.6,9406.0,37.6,37.64,37.57,37.6,9406.0
2016-03-30 11:45:00,37.6,37.61,37.57,37.6,11000.0,37.6,37.61,37.57,37.6,11000.0
2016-03-30 11:50:00,37.6,37.61,37.56,37.57,13897.0,37.6,37.61,37.56,37.57,13897.0
2016-03-30 11:55:00,37.57,37.6,37.56,37.57,9600.0,37.57,37.6,37.56,37.57,9600.0
2016-03-30 12:00:00,37.57,37.57,37.46,37.48,8101.0,37.57,37.57,37.46,37.48,8101.0
2016-03-30 12:05:00,37.49,37.54,37.47,37.49,15052.0,37.49,37.54,37.47,37.49,15052.0
2016-03-30 12:10:00,37.5,37.55,37.48,37.52,6000.0,37.5,37.55,37.48,37.52,6000.0
2016-03-30 12:15:00,37.51,37.58,37.49,37.52,9647.0,37.51,37.58,37.49,37.52,9647.0
2016-03-30 12:20:00,37.5,37.51,37.42,37.42,8738.0,37.5,37.51,37.42,37.42,8738.0
2016-03-30 12:25:00,37.42,37.5,37.42,37.48,8523.0,37.42,37.5,37.42,37.48,8523.0
2016-03-30 12:30:00,37.47,37.5,37.45,37.48,5868.0,37.47,37.5,37.45,37.48,5868.0
2016-03-30 12:35:00,37.48,37.49,37.44,37.48,7744.0,37.48,37.49,37.44,37.48,7744.0
2016-03-30 12:40:00,37.49,37.5,37.43,37.46,5464.0,37.49,37.5,37.43,37.46,5464.0
2016-03-30 12:45:00,37.45,37.47,37.44,37.46,3000.0,37.45,37.47,37.44,37.46,3000.0
2016-03-30 12:50:00,37.45,37.47,37.41,37.43,6504.0,37.45,37.47,37.41,37.43,6504.0
2016-03-30 12:55:00,37.42,37.46,37.42,37.45,5515.0,37.42,37.46,37.42,37.45,5515.0
2016-03-30 13:00:00,37.45,37.49,37.44,37.45,9826.0,37.45,37.49,37.44,37.45,9826.0
2016-03-30 13:05:00,37.45,37.48,37.44,37.46,8256.0,37.45,37.48,37.44,37.46,8256.0
2016-03-30 13:10:00,37.45,37.48,37.44,37.47,5744.0,37.45,37.48,37.44,37.47,5744.0
2016-03-30 13:15:00,37.46,37.48,37.45,37.46,3050.0,37.46,37.48,37.45,37.46,3050.0
2016-03-30 13:20:00,37.46,37.47,37.42,37.46,6402.0,37.46,37.47,37.42,37.46,6402.0
2016-03-30 13:25:00,37.47,37.48,37.44,37.45,4576.0,37.47,37.48,37.44,37.45,4576.0
2016-03-30 13:30:00,37.45,37.45,37.32,37.32,15145.0,37.45,37.45,37.32,37.32,15145.0
2016-03-30 13:35:00,37.33,37.34,37.3,37.3,7346.0,37.33,37.34,37.3,37.3,7346.0
2016-03-30 13:40:00,37.31,37.32,37.24,37.25,12934.0,37.31,37.32,37.24,37.25,12934.0
2016-03-30 13:45:00,37.26,37.26,37.23,37.23,3652.0,37.26,37.26,37.23,37.23,3652.0
2016-03-30 13:50:00,37.23,37.24,37.19,37.2,11701.0,37.23,37.24,37.19,37.2,11701.0
2016-03-30 13:55:00,37.21,37.22,37.15,37.16,15000.0,37.21,37.22,37.15,37.16,15000.0
2016-03-30 14:00:00,37.16,37.18,37.14,37.18,19078.0,37.16,37.18,37.14,37.18,19078.0
2016-03-30 14:05:00,37.19,37.29,37.18,37.29,7745.0,37.19,37.29,37.18,37.29,7745.0
2016-03-30 14:10:00,37.29,37.3,37.28,37.3,7116.0,37.29,37.3,37.28,37.3,7116.0
2016-03-30 14:15:00,37.3,37.3,37.24,37.25,10749.0,37.3,37.3,37.24,37.25,10749.0
2016-03-30 14:20:00,37.25,37.3,37.24,37.27,7650.0,37.25,37.3,37.24,37.27,7650.0
2016-03-30 14:25:00,37.28,37.35,37.21,37.31,32814.0,37.28,37.35,37.21,37.31,32814.0
2016-03-30 14:30:00,37.32,37.32,37.26,37.29,11433.0,37.32,37.32,37.26,37.29,11433.0
2016-03-30 14:35:00,37.28,37.28,37.21,37.23,7835.0,37.28,37.28,37.21,37.23,7835.0
2016-03-30 14:40:00,37.24,37.24,37.15,37.17,13604.0,37.24,37.24,37.15,37.17,13604.0
2016-03-30 14:45:00,37.16,37.23,37.11,37.22,37990.0,37.16,37.23,37.11,37.22,37990.0
2016-03-30 14:50:00,37.22,37.25,37.16,37.23,17266.0,37.22,37.25,37.16,37.23,17266.0
2016-03-30 14:55:00,37.23,37.23,37.16,37.21,13734.0,37.23,37.23,37.16,37.21,13734.0
2016-03-30 15:00:00,37.21,37.25,37.19,37.2,11939.0,37.21,37.25,37.19,37.2,11939.0
2016-03-30 15:05:00,37.21,37.24,37.19,37.2,19679.0,37.21,37.24,37.19,37.2,19679.0
2016-03-30 15:10:00,37.19,37.22,37.18,37.2,21303.0,37.19,37.22,37.18,37.2,21303.0
2016-03-30 15:15:00,37.21,37.24,37.16,37.19,11211.0,37.21,37.24,37.16,37.19,11211.0
2016-03-30 15:20:00,37.19,37.21,37.19,37.2,5530.0,37.19,37.21,37.19,37.2,5530.0
2016-03-30 15:25:00,37.2,37.24,37.18,37.23,11963.0,37.2,37.24,37.18,37.23,11963.0
2016-03-30 15:30:00,37.23,37.25,37.22,37.25,7827.0,37.23,37.25,37.22,37.25,7827.0
2016-03-30 15:35:00,37.25,37.32,37.25,37.29,21630.0,37.25,37.32,37.25,37.29,21630.0
2016-03-30 15:40:00,37.29,37.3,37.27,37.3,12081.0,37.29,37.3,37.27,37.3,12081.0
2016-03-30 15:45:00,37.3,37.32,37.29,37.32,13647.0,37.3,37.32,37.29,37.32,13647.0
2016-03-30 15:50:00,37.32,37.32,37.24,37.25,25665.0,37.32,37.32,37.24,37.25,25665.0
2016-03-30 15:55:00,37.24,37.25,37.19,37.22,48073.0,37.24,37.25,37.19,37.22,48073.0
2016-03-31 09:30:00,37.23,37.39,37.2,37.32,18827.0,37.23,37.39,37.2,37.32,18827.0
2016-03-31 09:35:00,37.34,37.34,37.17,37.24,17610.0,37.34,37.34,37.17,37.24,17610.0
2016-03-31 09:40:00,37.25,37.29,37.22,37.23,10582.0,37.25,37.29,37.22,37.23,10582.0
2016-03-31 09:45:00,37.23,37.29,37.23,37.27,14314.0,37.23,37.29,37.23,37.27,14314.0
2016-03-31 09:50:00,37.27,37.28,37.22,37.26,13126.0,37.27,37.28,37.22,37.26,13126.0
2016-03-31 09:55:00,37.25,37.25,37.15,37.16,7139.0,37.25,37.25,37.15,37.16,7139.0
2016-03-31 10:00:00,37.15,37.19,37.14,37.18,8550.0,37.15,37.19,37.14,37.18,8550.0
2016-03-31 10:05:00,37.16,37.19,37.13,37.14,10870.0,37.16,37.19,37.13,37.14,10870.0
2016-03-31 10:10:00,37.15,37.16,37.07,37.12,13669.0,37.15,37.16,37.07,37.12,13669.0
2016-03-31 10:15:00,37.12,37.13,37.1,37.13,6578.0,37.12,37.13,37.1,37.13,6578.0
2016-03-31 10:20:00,37.13,37.17,37.11,37.15,6100.0,37.13,37.17,37.11,37.15,6100.0
2016-03-31 10:25:00,37.15,37.39,37.12,37.37,297150.0,37.15,37.39,37.12,37.37,297150.0
2016-03-31 10:30:00,37.38,37.39,37.33,37.33,5251.0,37.38,37.39,37.33,37.33,5251.0
2016-03-31 10:35:00,37.35,37.44,37.32,37.44,6800.0,37.35,37.44,37.32,37.44,6800.0
2016-03-31 10:40:00,37.43,37.53,37.42,37.52,7426.0,37.43,37.53,37.42,37.52,7426.0
2016-03-31 10:45:00,37.52,37.56,37.5,37.55,7766.0,37.52,37.56,37.5,37.55,7766.0
2016-03-31 10:50:00,37.56,37.63,37.55,37.63,9241.0,37.56,37.63,37.55,37.63,9241.0
2016-03-31 10:55:00,37.61,37.67,37.61,37.65,6600.0,37.61,37.67,37.61,37.65,6600.0
2016-03-31 11:00:00,37.66,37.69,37.63,37.64,11948.0,37.66,37.69,37.63,37.64,11948.0
2016-03-31 11:05:00,37.64,37.67,37.63,37.64,7000.0,37.64,37.67,37.63,37.64,7000.0
2016-03-31 11:10:00,37.64,37.68,37.63,37.63,7689.0,37.64,37.68,37.63,37.63,7689.0
2016-03-31 11:15:00,37.64,37.68,37.63,37.64,6100.0,37.64,37.68,37.63,37.64,6100.0
2016-03-31 11:20:00,37.65,37.65,37.61,37.62,4233.0,37.65,37.65,37.61,37.62,4233.0
2016-03-31 11:25:00,37.63,37.75,37.62,37.75,11197.0,37.63,37.75,37.62,37.75,11197.0
2016-03-31 11:30:00,37.76,37.79,37.74,37.75,10571.0,37.76,37.79,37.74,37.75,10571.0
2016-03-31 11:35:00,37.76,37.8,37.75,37.77,8998.0,37.76,37.8,37.75,37.77,8998.0
2016-03-31 11:40:00,37.76,37.88,37.75,37.8,55011.0,37.76,37.88,37.75,37.8,55011.0
2016-03-31 11:45:00,37.78,37.84,37.78,37.81,5700.0,37.78,37.84,37.78,37.81,5700.0
2016-03-31 11:50:00,37.8,37.8,37.72,37.75,7700.0,37.8,37.8,37.72,37.75,7700.0
2016-03-31 11:55:00,37.75,37.79,37.74,37.75,4050.0,37.75,37.79,37.74,37.75,4050.0
2016-03-31 12:00:00,37.73,37.8,37.71,37.8,15489.0,37.73,37.8,37.71,37.8,15489.0
2016-03-31 12:05:00,37.8,37.83,37.79,37.81,8650.0,37.8,37.83,37.79,37.81,8650.0
2016-03-31 12:10:00,37.8,37.83,37.8,37.82,7700.0,37.8,37.83,37.8,37.82,7700.0
2016-03-31 12:15:00,37.82,37.87,37.8,37.85,11668.0,37.82,37.87,37.8,37.85,11668.0
2016-03-31 12:20:00,37.86,37.91,37.84,37.89,8530.0,37.86,37.91,37.84,37.89,8530.0
2016-03-31 12:25:00,37.9,37.95,37.87,37.9,27777.0,37.9,37.95,37.87,37.9,27777.0
2016-03-31 12:30:00,37.9,37.9,37.84,37.84,10752.0,37.9,37.9,37.84,37.84,10752.0
2016-03-31 12:35:00,37.84,37.84,37.8,37.83,11501.0,37.84,37.84,37.8,37.83,11501.0
2016-03-31 12:40:00,37.83,37.83,37.8,37.81,7385.0,37.83,37.83,37.8,37.81,7385.0
2016-03-31 12:45:00,37.8,37.83,37.79,37.81,4740.0,37.8,37.83,37.79,37.81,4740.0
2016-03-31 12:50:00,37.8,37.83,37.79,37.83,11735.0,37.8,37.83,37.79,37.83,11735.0
2016-03-31 12:55:00,37.83,37.83,37.79,37.8,4600.0,37.83,37.83,37.79,37.8,4600.0
2016-03-31 13:00:00,37.8,37.8,37.71,37.72,9699.0,37.8,37.8,37.71,37.72,9699.0
2016-03-31 13:05:00,37.72,37.72,37.69,37.71,6703.0,37.72,37.72,37.69,37.71,6703.0
2016-03-31 13:10:00,37.72,37.75,37.7,37.73,8078.0,37.72,37.75,37.7,37.73,8078.0
2016-03-31 13:15:00,37.72,37.74,37.71,37.71,7500.0,37.72,37.74,37.71,37.71,7500.0
2016-03-31 13:20:00,37.72,37.73,37.7,37.7,4985.0,37.72,37.73,37.7,37.7,4985.0
2016-03-31 13:25:00,37.7,37.74,37.7,37.74,10291.0,37.7,37.74,37.7,37.74,10291.0
2016-03-31 13:30:00,37.74,37.75,37.7,37.7,7500.0,37.74,37.75,37.7,37.7,7500.0
2016-03-31 13:35:00,37.72,37.72,37.68,37.72,9644.0,37.72,37.72,37.68,37.72,9644.0
2016-03-31 13:40:00,37.72,37.72,37.67,37.68,11872.0,37.72,37.72,37.67,37.68,11872.0
2016-03-31 13:45:00,37.69,37.71,37.67,37.71,17795.0,37.69,37.71,37.67,37.71,17795.0
2016-03-31 13:50:00,37.7,37.73,37.69,37.72,9900.0,37.7,37.73,37.69,37.72,9900.0
2016-03-31 13:55:00,37.71,37.71,37.68,37.69,15258.0,37.71,37.71,37.68,37.69,15258.0
2016-03-31 14:00:00,37.68,37.71,37.64,37.65,13774.0,37.68,37.71,37.64,37.65,13774.0
2016-03-31 14:05:00,37.65,37.66,37.57,37.59,8030.0,37.65,37.66,37.57,37.59,8030.0
2016-03-31 14:10:00,37.58,37.58,37.5,37.5,4926.0,37.58,37.58,37.5,37.5,4926.0
2016-03-31 14:15:00,37.5,37.58,37.5,37.56,9778.0,37.5,37.58,37.5,37.56,9778.0
2016-03-31 14:20:00,37.55,37.55,37.49,37.51,7600.0,37.55,37.55,37.49,37.51,7600.0
2016-03-31 14:25:00,37.5,37.52,37.48,37.48,10495.0,37.5,37.52,37.48,37.48,10495.0
2016-03-31 14:30:00,37.47,37.5,37.47,37.47,5860.0,37.47,37.5,37.47,37.47,5860.0
2016-03-31 14:35:00,37.47,37.5,37.45,37.47,9582.0,37.47,37.5,37.45,37.47,9582.0
2016-03-31 14:40:00,37.48,37.48,37.4,37.4,22490.0,37.48,37.48,37.4,37.4,22490.0
2016-03-31 14:45:00,37.39,37.43,37.37,37.42,11724.0,37.39,37.43,37.37,37.42,11724.0
2016-03-31 14:50:00,37.42,37.55,37.42,37.54,8810.0,37.42,37.55,37.42,37.54,8810.0
2016-03-31 14:55:00,37.55,37.58,37.51,37.52,10007.0,37.55,37.58,37.51,37.52,10007.0
2016-03-31 15:00:00,37.51,37.58,37.5,37.58,12200.0,37.51,37.58,37.5,37.58,12200.0
2016-03-31 15:05:00,37.59,37.65,37.58,37.65,10685.0,37.59,37.65,37.58,37.65,10685.0
2016-03-31 15:10:00,37.66,37.66,37.62,37.64,10925.0,37.66,37.66,37.62,37.64,10925.0
2016-03-31 15:15:00,37.65,37.68,37.64,37.68,9924.0,37.65,37.68,37.64,37.68,9924.0
2016-03-31 15:20:00,37.68,37.68,37.66,37.68,9237.0,37.68,37.68,37.66,37.68,9237.0
2016-03-31 15:25:00,37.68,37.68,37.66,37.67,7476.0,37.68,37.68,37.66,37.67,7476.0
2016-03-31 15:30:00,37.66,37.73,37.66,37.7,18350.0,37.66,37.73,37.66,37.7,18350.0
2016-03-31 15:35:00,37.7,37.73,37.67,37.67,21651.0,37.7,37.73,37.67,37.67,21651.0
2016-03-31 15:40:00,37.67,37.68,37.63,37.64,15271.0,37.67,37.68,37.63,37.64,15271.0
2016-03-31 15:45:00,37.64,37.73,37.64,37.67,37180.0,37.64,37.73,37.64,37.67,37180.0
2016-03-31 15:50:00,37.67,37.7,37.63,37.7,33954.0,37.67,37.7,37.63,37.7,33954.0
2016-03-31 15:55:00,37.69,37.7,37.65,37.68,111567.0,37.69,37.7,37.65,37.68,111567.0
2016-04-01 09:30:00,37.33,37.59,37.33,37.4,16932.0,37.33,37.59,37.33,37.4,16932.0
2016-04-01 09:35:00,37.41,37.73,37.41,37.71,6300.0,37.41,37.73,37.41,37.71,6300.0
2016-04-01 09:40:00,37.68,37.83,37.68,37.77,6400.0,37.68,37.83,37.68,37.77,6400.0
2016-04-01 09:45:00,37.79,37.9,37.72,37.83,22486.0,37.79,37.9,37.72,37.83,22486.0
2016-04-01 09:50:00,37.81,37.81,37.69,37.74,11100.0,37.81,37.81,37.69,37.74,11100.0
2016-04-01 09:55:00,37.75,37.8,37.73,37.75,6851.0,37.75,37.8,37.73,37.75,6851.0
2016-04-01 10:00:00,37.73,37.85,37.66,37.84,14100.0,37.73,37.85,37.66,37.84,14100.0
2016-04-01 10:05:00,37.84,37.93,37.84,37.91,13882.0,37.84,37.93,37.84,37.91,13882.0
2016-04-01 10:10:00,37.92,38.03,37.91,37.98,23075.0,37.92,38.03,37.91,37.98,23075.0
2016-04-01 10:15:00,37.97,38.03,37.96,37.97,9940.0,37.97,38.03,37.96,37.97,9940.0
2016-04-01 10:20:00,37.97,37.98,37.88,37.95,9022.0,37.97,37.98,37.88,37.95,9022.0
2016-04-01 10:25:00,37.95,38.0,37.86,37.86,8114.0,37.95,38.0,37.86,37.86,8114.0
2016-04-01 10:30:00,37.85,37.89,37.81,37.86,15787.0,37.85,37.89,37.81,37.86,15787.0
2016-04-01 10:35:00,37.86,38.02,37.85,38.0,9400.0,37.86,38.02,37.85,38.0,9400.0
2016-04-01 10:40:00,38.01,38.03,37.85,37.94,13925.0,38.01,38.03,37.85,37.94,13925.0
2016-04-01 10:45:00,37.94,38.07,37.94,38.0,8707.0,37.94,38.07,37.94,38.0,8707.0
2016-04-01 10:50:00,38.01,38.03,37.94,37.97,12087.0,38.01,38.03,37.94,37.97,12087.0
2016-04-01 10:55:00,37.96,38.0,37.92,38.0,10502.0,37.96,38.0,37.92,38.0,10502.0
2016-04-01 11:00:00,38.0,38.02,37.94,38.0,9046.0,38.0,38.02,37.94,38.0,9046.0
2016-04-01 11:05:00,38.0,38.0,37.91,37.91,3737.0,38.0,38.0,37.91,37.91,3737.0
2016-04-01 11:10:00,37.91,38.0,37.91,37.98,13500.0,37.91,38.0,37.91,37.98,13500.0
2016-04-01 11:15:00,37.97,38.0,37.93,37.94,10488.0,37.97,38.0,37.93,37.94,10488.0
2016-04-01 11:20:00,37.93,37.97,37.9,37.96,10164.0,37.93,37.97,37.9,37.96,10164.0
2016-04-01 11:25:00,37.96,37.96,37.9,37.94,5484.0,37.96,37.96,37.9,37.94,5484.0
2016-04-01 11:30:00,37.93,37.94,37.83,37.83,11200.0,37.93,37.94,37.83,37.83,11200.0
2016-04-01 11:35:00,37.84,37.84,37.72,37.73,5824.0,37.84,37.84,37.72,37.73,5824.0
2016-04-01 11:40:00,37.74,37.79,37.7,37.79,16381.0,37.74,37.79,37.7,37.79,16381.0
2016-04-01 11:45:00,37.8,37.86,37.78,37.82,14635.0,37.8,37.86,37.78,37.82,14635.0
2016-04-01 11:50:00,37.82,37.88,37.82,37.88,11357.0,37.82,37.88,37.82,37.88,11357.0
2016-04-01 11:55:00,37.88,37.94,37.87,37.88,11340.0,37.88,37.94,37.87,37.88,11340.0
2016-04-01 12:00:00,37.87,37.95,37.85,37.94,9432.0,37.87,37.95,37.85,37.94,9432.0
2016-04-01 12:05:00,37.94,37.95,37.9,37.9,3800.0,37.94,37.95,37.9,37.9,3800.0
2016-04-01 12:10:00,37.91,37.96,37.91,37.92,17054.0,37.91,37.96,37.91,37.92,17054.0
2016-04-01 12:15:00,37.92,37.93,37.85,37.86,3600.0,37.92,37.93,37.85,37.86,3600.0
2016-04-01 12:20:00,37.85,37.85,37.75,37.75,4300.0,37.85,37.85,37.75,37.75,4300.0
2016-04-01 12:25:00,37.75,37.83,37.75,37.8,9100.0,37.75,37.83,37.75,37.8,9100.0
2016-04-01 12:30:00,37.8,37.89,37.8,37.84,6626.0,37.8,37.89,37.8,37.84,6626.0
2016-04-01 12:35:00,37.84,37.91,37.8,37.9,13183.0,37.84,37.91,37.8,37.9,13183.0
2016-04-01 12:40:00,37.9,37.91,37.82,37.83,7201.0,37.9,37.91,37.82,37.83,7201.0
2016-04-01 12:45:00,37.81,37.86,37.8,37.86,17098.0,37.81,37.86,37.8,37.86,17098.0
2016-04-01 12:50:00,37.85,37.86,37.8,37.82,7570.0,37.85,37.86,37.8,37.82,7570.0
2016-04-01 12:55:00,37.82,37.84,37.76,37.84,16372.0,37.82,37.84,37.76,37.84,16372.0
2016-04-01 13:00:00,37.84,37.87,37.76,37.76,7575.0,37.84,37.87,37.76,37.76,7575.0
2016-04-01 13:05:00,37.76,37.77,37.66,37.69,10169.0,37.76,37.77,37.66,37.69,10169.0
2016-04-01 13:10:00,37.68,37.7,37.62,37.67,14195.0,37.68,37.7,37.62,37.67,14195.0
2016-04-01 13:15:00,37.67,37.75,37.66,37.73,22605.0,37.67,37.75,37.66,37.73,22605.0
2016-04-01 13:20:00,37.71,37.73,37.66,37.66,6289.0,37.71,37.73,37.66,37.66,6289.0
2016-04-01 13:25:00,37.66,37.75,37.66,37.74,7069.0,37.66,37.75,37.66,37.74,7069.0
2016-04-01 13:30:00,37.75,37.82,37.74,37.82,5200.0,37.75,37.82,37.74,37.82,5200.0
2016-04-01 13:35:00,37.83,37.88,37.82,37.88,2965.0,37.83,37.88,37.82,37.88,2965.0
2016-04-01 13:40:00,37.9,37.93,37.86,37.9,8005.0,37.9,37.93,37.86,37.9,8005.0
2016-04-01 13:45:00,37.91,37.91,37.85,37.85,1981.0,37.91,37.91,37.85,37.85,1981.0
2016-04-01 13:50:00,37.84,37.86,37.82,37.85,6902.0,37.84,37.86,37.82,37.85,6902.0
2016-04-01 13:55:00,37.85,37.85,37.79,37.79,4707.0,37.85,37.85,37.79,37.79,4707.0
2016-04-01 14:00:00,37.79,37.85,37.78,37.83,8300.0,37.79,37.85,37.78,37.83,8300.0
2016-04-01 14:05:00,37.82,37.85,37.82,37.83,5627.0,37.82,37.85,37.82,37.83,5627.0
2016-04-01 14:10:00,37.84,37.86,37.83,37.85,5500.0,37.84,37.86,37.83,37.85,5500.0
2016-04-01 14:15:00,37.86,37.86,37.85,37.86,4600.0,37.86,37.86,37.85,37.86,4600.0
2016-04-01 14:20:00,37.85,37.87,37.85,37.86,10860.0,37.85,37.87,37.85,37.86,10860.0
2016-04-01 14:25:00,37.86,37.89,37.85,37.86,9769.0,37.86,37.89,37.85,37.86,9769.0
2016-04-01 14:30:00,37.87,37.9,37.86,37.87,5304.0,37.87,37.9,37.86,37.87,5304.0
2016-04-01 14:35:00,37.88,37.93,37.87,37.93,5985.0,37.88,37.93,37.87,37.93,5985.0
2016-04-01 14:40:00,37.93,37.95,37.9,37.94,12409.0,37.93,37.95,37.9,37.94,12409.0
2016-04-01 14:45:00,37.95,37.96,37.91,37.94,13245.0,37.95,37.96,37.91,37.94,13245.0
2016-04-01 14:50:00,37.93,37.96,37.92,37.95,7438.0,37.93,37.96,37.92,37.95,7438.0
2016-04-01 14:55:00,37.95,37.96,37.9,37.91,5336.0,37.95,37.96,37.9,37.91,5336.0
2016-04-01 15:00:00,37.91,37.98,37.9,37.98,10962.0,37.91,37.98,37.9,37.98,10962.0
2016-04-01 15:05:00,37.98,38.03,37.98,38.0,26956.0,37.98,38.03,37.98,38.0,26956.0
2016-04-01 15:10:00,37.99,38.02,37.96,37.98,14392.0,37.99,38.02,37.96,37.98,14392.0
2016-04-01 15:15:00,37.98,38.01,37.98,38.0,37508.0,37.98,38.01,37.98,38.0,37508.0
2016-04-01 15:20:00,38.0,38.0,37.89,37.91,13842.0,38.0,38.0,37.89,37.91,13842.0
2016-04-01 15:25:00,37.91,37.95,37.88,37.88,13913.0,37.91,37.95,37.88,37.88,13913.0
2016-04-01 15:30:00,37.88,38.03,37.88,38.0,28128.0,37.88,38.03,37.88,38.0,28128.0
2016-04-01 15:35:00,38.01,38.01,37.93,37.97,14352.0,38.01,38.01,37.93,37.97,14352.0
2016-04-01 15:40:00,37.97,38.0,37.93,37.93,13416.0,37.97,38.0,37.93,37.93,13416.0
2016-04-01 15:45:00,37.93,38.01,37.92,38.01,22478.0,37.93,38.01,37.92,38.01,22478.0
2016-04-01 15:50:00,38.01,38.03,37.97,37.99,59397.0,38.01,38.03,37.97,37.99,59397.0
2016-04-01 15:55:00,37.98,38.05,37.93,38.0,99362.0,37.98,38.05,37.93,38.0,99362.0
2016-04-04 09:30:00,38.05,38.5,38.05,38.36,21211.0,38.05,38.5,38.05,38.36,21211.0
2016-04-04 09:35:00,38.43,38.52,38.31,38.43,15103.0,38.43,38.52,38.31,38.43,15103.0
2016-04-04 09:40:00,38.43,38.49,38.36,38.44,10690.0,38.43,38.49,38.36,38.44,10690.0
2016-04-04 09:45:00,38.47,38.47,38.19,38.22,11797.0,38.47,38.47,38.19,38.22,11797.0
2016-04-04 09:50:00,38.23,38.28,38.16,38.25,7633.0,38.23,38.28,38.16,38.25,7633.0
2016-04-04 09:55:00,38.28,38.33,38.22,38.3,5600.0,38.28,38.33,38.22,38.3,5600.0
2016-04-04 10:00:00,38.32,38.33,38.25,38.3,7150.0,38.32,38.33,38.25,38.3,7150.0
2016-04-04 10:05:00,38.28,38.33,38.24,38.29,8804.0,38.28,38.33,38.24,38.29,8804.0
2016-04-04 10:10:00,38.3,38.33,38.22,38.27,6533.0,38.3,38.33,38.22,38.27,6533.0
2016-04-04 10:15:00,38.29,38.3,38.17,38.17,5200.0,38.29,38.3,38.17,38.17,5200.0
2016-04-04 10:20:00,38.17,38.21,38.16,38.19,4637.0,38.17,38.21,38.16,38.19,4637.0
2016-04-04 10:25:00,38.21,38.22,38.14,38.15,6600.0,38.21,38.22,38.14,38.15,6600.0
2016-04-04 10:30:00,38.12,38.16,38.07,38.11,5010.0,38.12,38.16,38.07,38.11,5010.0
2016-04-04 10:35:00,38.11,38.14,38.03,38.03,5900.0,38.11,38.14,38.03,38.03,5900.0
2016-04-04 10:40:00,38.04,38.09,38.01,38.09,5022.0,38.04,38.09,38.01,38.09,5022.0
2016-04-04 10:45:00,38.11,38.11,37.96,37.99,8491.0,38.11,38.11,37.96,37.99,8491.0
2016-04-04 10:50:00,37.97,37.98,37.87,37.87,3500.0,37.97,37.98,37.87,37.87,3500.0
2016-04-04 10:55:00,37.87,37.87,37.8,37.83,5700.0,37.87,37.87,37.8,37.83,5700.0
2016-04-04 11:00:00,37.82,37.84,37.79,37.8,7064.0,37.82,37.84,37.79,37.8,7064.0
2016-04-04 11:05:00,37.79,37.81,37.78,37.79,5994.0,37.79,37.81,37.78,37.79,5994.0
2016-04-04 11:10:00,37.78,37.83,37.78,37.78,6059.0,37.78,37.83,37.78,37.78,6059.0
2016-04-04 11:15:00,37.77,37.78,37.74,37.77,10590.0,37.77,37.78,37.74,37.77,10590.0
2016-04-04 11:20:00,37.77,37.78,37.71,37.77,9435.0,37.77,37.78,37.71,37.77,9435.0
2016-04-04 11:25:00,37.77,37.81,37.75,37.75,9793.0,37.77,37.81,37.75,37.75,9793.0
2016-04-04 11:30:00,37.76,37.83,37.76,37.81,10983.0,37.76,37.83,37.76,37.81,10983.0
2016-04-04 11:35:00,37.81,37.85,37.8,37.81,9222.0,37.81,37.85,37.8,37.81,9222.0
2016-04-04 11:40:00,37.8,37.81,37.75,37.77,6804.0,37.8,37.81,37.75,37.77,6804.0
2016-04-04 11:45:00,37.77,37.81,37.75,37.79,12940.0,37.77,37.81,37.75,37.79,12940.0
2016-04-04 11:50:00,37.81,37.82,37.8,37.82,10578.0,37.81,37.82,37.8,37.82,10578.0
2016-04-04 11:55:00,37.82,37.95,37.82,37.95,11043.0,37.82,37.95,37.82,37.95,11043.0
2016-04-04 12:00:00,37.93,37.94,37.9,37.91,9275.0,37.93,37.94,37.9,37.91,9275.0
2016-04-04 12:05:00,37.91,37.92,37.9,37.9,4600.0,37.91,37.92,37.9,37.9,4600.0
2016-04-04 12:10:00,37.89,37.89,37.83,37.84,5200.0,37.89,37.89,37.83,37.84,5200.0
2016-04-04 12:15:00,37.84,37.85,37.84,37.84,1100.0,37.84,37.85,37.84,37.84,1100.0
2016-04-04 12:20:00,37.84,37.87,37.83,37.86,4000.0,37.84,37.87,37.83,37.86,4000.0
2016-04-04 12:25:00,37.86,37.86,37.8,37.8,2500.0,37.86,37.86,37.8,37.8,2500.0
2016-04-04 12:30:00,37.8,37.87,37.79,37.85,5619.0,37.8,37.87,37.79,37.85,5619.0
2016-04-04 12:35:00,37.85,37.85,37.77,37.79,1600.0,37.85,37.85,37.77,37.79,1600.0
2016-04-04 12:40:00,37.78,37.85,37.78,37.84,8145.0,37.78,37.85,37.78,37.84,8145.0
2016-04-04 12:45:00,37.83,37.85,37.79,37.85,3800.0,37.83,37.85,37.79,37.85,3800.0
2016-04-04 12:50:00,37.87,37.91,37.85,37.91,1877.0,37.87,37.91,37.85,37.91,1877.0
2016-04-04 12:55:00,37.88,37.88,37.84,37.84,4833.0,37.88,37.88,37.84,37.84,4833.0
2016-04-04 13:00:00,37.83,37.84,37.77,37.77,3370.0,37.83,37.84,37.77,37.77,3370.0
2016-04-04 13:05:00,37.76,37.79,37.75,37.77,4170.0,37.76,37.79,37.75,37.77,4170.0
2016-04-04 13:10:00,37.77,37.78,37.75,37.77,2722.0,37.77,37.78,37.75,37.77,2722.0
2016-04-04 13:15:00,37.75,37.77,37.75,37.76,2175.0,37.75,37.77,37.75,37.76,2175.0
2016-04-04 13:20:00,37.77,37.79,37.76,37.79,4363.0,37.77,37.79,37.76,37.79,4363.0
2016-04-04 13:25:00,37.79,37.79,37.75,37.76,2965.0,37.79,37.79,37.75,37.76,2965.0
2016-04-04 13:30:00,37.75,37.78,37.74,37.77,3652.0,37.75,37.78,37.74,37.77,3652.0
2016-04-04 13:35:00,37.77,37.77,37.72,37.75,8181.0,37.77,37.77,37.72,37.75,8181.0
2016-04-04 13:40:00,37.76,37.76,37.73,37.75,2820.0,37.76,37.76,37.73,37.75,2820.0
2016-04-04 13:45:00,37.77,37.77,37.74,37.74,8746.0,37.77,37.77,37.74,37.74,8746.0
2016-04-04 13:50:00,37.75,37.82,37.75,37.8,4325.0,37.75,37.82,37.75,37.8,4325.0
2016-04-04 13:55:00,37.81,37.81,37.72,37.73,6619.0,37.81,37.81,37.72,37.73,6619.0
2016-04-04 14:00:00,37.73,37.75,37.67,37.7,5731.0,37.73,37.75,37.67,37.7,5731.0
2016-04-04 14:05:00,37.7,37.71,37.66,37.69,7626.0,37.7,37.71,37.66,37.69,7626.0
2016-04-04 14:10:00,37.65,37.71,37.61,37.65,12934.0,37.65,37.71,37.61,37.65,12934.0
2016-04-04 14:15:00,37.65,37.65,37.57,37.61,13567.0,37.65,37.65,37.57,37.61,13567.0
2016-04-04 14:20:00,37.59,37.6,37.55,37.59,8580.0,37.59,37.6,37.55,37.59,8580.0
2016-04-04 14:25:00,37.58,37.71,37.56,37.71,22832.0,37.58,37.71,37.56,37.71,22832.0
2016-04-04 14:30:00,37.7,37.7,37.58,37.58,7526.0,37.7,37.7,37.58,37.58,7526.0
2016-04-04 14:35:00,37.57,37.59,37.56,37.58,6464.0,37.57,37.59,37.56,37.58,6464.0
2016-04-04 14:40:00,37.57,37.58,37.53,37.57,7321.0,37.57,37.58,37.53,37.57,7321.0
2016-04-04 14:45:00,37.57,37.61,37.57,37.59,5806.0,37.57,37.61,37.57,37.59,5806.0
2016-04-04 14:50:00,37.59,37.59,37.54,37.54,2914.0,37.59,37.59,37.54,37.54,2914.0
2016-04-04 14:55:00,37.54,37.56,37.51,37.52,10940.0,37.54,37.56,37.51,37.52,10940.0
2016-04-04 15:00:00,37.54,37.6,37.53,37.59,6467.0,37.54,37.6,37.53,37.59,6467.0
2016-04-04 15:05:00,37.59,37.64,37.58,37.64,7073.0,37.59,37.64,37.58,37.64,7073.0
2016-04-04 15:10:00,37.64,37.73,37.64,37.7,6449.0,37.64,37.73,37.64,37.7,6449.0
2016-04-04 15:15:00,37.71,37.73,37.7,37.7,17798.0,37.71,37.73,37.7,37.7,17798.0
2016-04-04 15:20:00,37.69,37.69,37.62,37.62,5146.0,37.69,37.69,37.62,37.62,5146.0
2016-04-04 15:25:00,37.62,37.66,37.6,37.66,16612.0,37.62,37.66,37.6,37.66,16612.0
2016-04-04 15:30:00,37.66,37.69,37.63,37.65,22069.0,37.66,37.69,37.63,37.65,22069.0
2016-04-04 15:35:00,37.65,37.65,37.6,37.61,18766.0,37.65,37.65,37.6,37.61,18766.0
2016-04-04 15:40:00,37.62,37.66,37.6,37.63,14483.0,37.62,37.66,37.6,37.63,14483.0
2016-04-04 15:45:00,37.63,37.64,37.57,37.63,30033.0,37.63,37.64,37.57,37.63,30033.0
2016-04-04 15:50:00,37.63,37.68,37.61,37.62,34010.0,37.63,37.68,37.61,37.62,34010.0
2016-04-04 15:55:00,37.63,37.66,37.57,37.65,88397.0,37.63,37.66,37.57,37.65,88397.0
2016-04-05 09:30:00,37.43,37.76,37.24,37.26,5982.0,37.43,37.76,37.24,37.26,5982.0
2016-04-05 09:35:00,37.39,37.57,37.38,37.48,8987.0,37.39,37.57,37.38,37.48,8987.0
2016-04-05 09:40:00,37.51,37.55,37.38,37.45,5494.0,37.51,37.55,37.38,37.45,5494.0
2016-04-05 09:45:00,37.4,37.42,37.2,37.26,20694.0,37.4,37.42,37.2,37.26,20694.0
2016-04-05 09:50:00,37.24,37.28,37.17,37.17,15332.0,37.24,37.28,37.17,37.17,15332.0
2016-04-05 09:55:00,37.21,37.23,37.17,37.2,5585.0,37.21,37.23,37.17,37.2,5585.0
2016-04-05 10:00:00,37.21,37.35,37.21,37.34,16678.0,37.21,37.35,37.21,37.34,16678.0
2016-04-05 10:05:00,37.34,37.56,37.33,37.44,5910.0,37.34,37.56,37.33,37.44,5910.0
2016-04-05 10:10:00,37.39,37.42,37.38,37.4,5984.0,37.39,37.42,37.38,37.4,5984.0
2016-04-05 10:15:00,37.41,37.43,37.3,37.42,6700.0,37.41,37.43,37.3,37.42,6700.0
2016-04-05 10:20:00,37.41,37.43,37.34,37.36,5500.0,37.41,37.43,37.34,37.36,5500.0
2016-04-05 10:25:00,37.36,37.53,37.36,37.53,6900.0,37.36,37.53,37.36,37.53,6900.0
2016-04-05 10:30:00,37.53,37.54,37.45,37.53,7695.0,37.53,37.54,37.45,37.53,7695.0
2016-04-05 10:35:00,37.54,37.56,37.48,37.49,10626.0,37.54,37.56,37.48,37.49,10626.0
2016-04-05 10:40:00,37.49,37.52,37.45,37.49,13215.0,37.49,37.52,37.45,37.49,13215.0
2016-04-05 10:45:00,37.5,37.55,37.45,37.55,15299.0,37.5,37.55,37.45,37.55,15299.0
2016-04-05 10:50:00,37.56,37.57,37.53,37.56,6966.0,37.56,37.57,37.53,37.56,6966.0
2016-04-05 10:55:00,37.56,37.59,37.52,37.59,7756.0,37.56,37.59,37.52,37.59,7756.0
2016-04-05 11:00:00,37.58,37.61,37.57,37.58,6513.0,37.58,37.61,37.57,37.58,6513.0
2016-04-05 11:05:00,37.59,37.61,37.58,37.58,5900.0,37.59,37.61,37.58,37.58,5900.0
2016-04-05 11:10:00,37.6,37.63,37.59,37.6,6895.0,37.6,37.63,37.59,37.6,6895.0
2016-04-05 11:15:00,37.59,37.59,37.55,37.57,4500.0,37.59,37.59,37.55,37.57,4500.0
2016-04-05 11:20:00,37.56,37.62,37.56,37.57,1906.0,37.56,37.62,37.56,37.57,1906.0
2016-04-05 11:25:00,37.56,37.57,37.52,37.54,2660.0,37.56,37.57,37.52,37.54,2660.0
2016-04-05 11:30:00,37.55,37.58,37.51,37.51,4200.0,37.55,37.58,37.51,37.51,4200.0
2016-04-05 11:35:00,37.5,37.5,37.45,37.46,4161.0,37.5,37.5,37.45,37.46,4161.0
2016-04-05 11:40:00,37.48,37.49,37.45,37.46,1110.0,37.48,37.49,37.45,37.46,1110.0
2016-04-05 11:45:00,37.44,37.46,37.43,37.45,1900.0,37.44,37.46,37.43,37.45,1900.0
2016-04-05 11:50:00,37.43,37.43,37.37,37.38,1000.0,37.43,37.43,37.37,37.38,1000.0
2016-04-05 11:55:00,37.37,37.38,37.33,37.36,11407.0,37.37,37.38,37.33,37.36,11407.0
2016-04-05 12:00:00,37.36,37.4,37.32,37.32,3000.0,37.36,37.4,37.32,37.32,3000.0
2016-04-05 12:05:00,37.35,37.35,37.34,37.35,700.0,37.35,37.35,37.34,37.35,700.0
2016-04-05 12:10:00,37.33,37.33,37.31,37.31,1527.0,37.33,37.33,37.31,37.31,1527.0
2016-04-05 12:15:00,37.31,37.31,37.2,37.22,4500.0,37.31,37.31,37.2,37.22,4500.0
2016-04-05 12:20:00,37.22,37.23,37.2,37.23,500.0,37.22,37.23,37.2,37.23,500.0
2016-04-05 12:25:00,37.21,37.25,37.21,37.25,1400.0,37.21,37.25,37.21,37.25,1400.0
2016-04-05 12:30:00,37.26,37.26,37.18,37.18,4100.0,37.26,37.26,37.18,37.18,4100.0
2016-04-05 12:35:00,37.18,37.23,37.17,37.21,7300.0,37.18,37.23,37.17,37.21,7300.0
2016-04-05 12:40:00,37.21,37.22,37.12,37.14,22725.0,37.21,37.22,37.12,37.14,22725.0
2016-04-05 12:45:00,37.14,37.15,37.07,37.07,23120.0,37.14,37.15,37.07,37.07,23120.0
2016-04-05 12:50:00,37.08,37.08,36.96,36.96,12761.0,37.08,37.08,36.96,36.96,12761.0
2016-04-05 12:55:00,36.96,36.96,36.91,36.91,10893.0,36.96,36.96,36.91,36.91,10893.0
2016-04-05 13:00:00,36.91,36.98,36.9,36.98,5700.0,36.91,36.98,36.9,36.98,5700.0
2016-04-05 13:05:00,36.99,37.0,36.93,36.93,5838.0,36.99,37.0,36.93,36.93,5838.0
2016-04-05 13:10:00,36.92,36.96,36.91,36.95,6599.0,36.92,36.96,36.91,36.95,6599.0
2016-04-05 13:15:00,36.95,36.95,36.93,36.93,2800.0,36.95,36.95,36.93,36.93,2800.0
2016-04-05 13:20:00,36.94,36.97,36.93,36.95,8746.0,36.94,36.97,36.93,36.95,8746.0
2016-04-05 13:25:00,36.95,36.98,36.94,36.97,9932.0,36.95,36.98,36.94,36.97,9932.0
2016-04-05 13:30:00,36.98,37.1,36.97,37.09,4631.0,36.98,37.1,36.97,37.09,4631.0
2016-04-05 13:35:00,37.11,37.14,37.09,37.09,6804.0,37.11,37.14,37.09,37.09,6804.0
2016-04-05 13:40:00,37.08,37.09,37.06,37.08,3160.0,37.08,37.09,37.06,37.08,3160.0
2016-04-05 13:45:00,37.09,37.16,37.08,37.1,9222.0,37.09,37.16,37.08,37.1,9222.0
2016-04-05 13:50:00,37.11,37.19,37.1,37.17,8536.0,37.11,37.19,37.1,37.17,8536.0
2016-04-05 13:55:00,37.16,37.16,37.08,37.08,3700.0,37.16,37.16,37.08,37.08,3700.0
2016-04-05 14:00:00,37.09,37.09,37.04,37.07,5063.0,37.09,37.09,37.04,37.07,5063.0
2016-04-05 14:05:00,37.06,37.08,37.06,37.07,2400.0,37.06,37.08,37.06,37.07,2400.0
2016-04-05 14:10:00,37.08,37.09,37.06,37.07,32600.0,37.08,37.09,37.06,37.07,32600.0
2016-04-05 14:15:00,37.08,37.18,37.07,37.18,2542.0,37.08,37.18,37.07,37.18,2542.0
2016-04-05 14:20:00,37.16,37.16,37.12,37.16,4366.0,37.16,37.16,37.12,37.16,4366.0
2016-04-05 14:25:00,37.15,37.17,37.09,37.15,6721.0,37.15,37.17,37.09,37.15,6721.0
2016-04-05 14:30:00,37.15,37.15,37.1,37.11,10319.0,37.15,37.15,37.1,37.11,10319.0
2016-04-05 14:35:00,37.12,37.12,37.09,37.09,4550.0,37.12,37.12,37.09,37.09,4550.0
2016-04-05 14:40:00,37.08,37.14,37.08,37.14,2600.0,37.08,37.14,37.08,37.14,2600.0
2016-04-05 14:45:00,37.14,37.14,37.07,37.07,12991.0,37.14,37.14,37.07,37.07,12991.0
2016-04-05 14:50:00,37.08,37.09,37.04,37.04,3978.0,37.08,37.09,37.04,37.04,3978.0
2016-04-05 14:55:00,37.05,37.08,37.05,37.07,81600.0,37.05,37.08,37.05,37.07,81600.0
2016-04-05 15:00:00,37.07,37.08,37.04,37.05,5654.0,37.07,37.08,37.04,37.05,5654.0
2016-04-05 15:05:00,37.05,37.06,36.98,36.98,7810.0,37.05,37.06,36.98,36.98,7810.0
2016-04-05 15:10:00,36.99,36.99,36.95,36.96,10511.0,36.99,36.99,36.95,36.96,10511.0
2016-04-05 15:15:00,36.97,36.98,36.96,36.97,3700.0,36.97,36.98,36.96,36.97,3700.0
2016-04-05 15:20:00,36.97,37.0,36.91,36.91,13466.0,36.97,37.0,36.91,36.91,13466.0
2016-04-05 15:25:00,36.9,36.91,36.87,36.87,9717.0,36.9,36.91,36.87,36.87,9717.0
2016-04-05 15:30:00,36.88,36.89,36.81,36.85,21734.0,36.88,36.89,36.81,36.85,21734.0
2016-04-05 15:35:00,36.84,36.86,36.82,36.83,18112.0,36.84,36.86,36.82,36.83,18112.0
2016-04-05 15:40:00,36.83,36.84,36.82,36.84,3300.0,36.83,36.84,36.82,36.84,3300.0
2016-04-05 15:45:00,36.83,36.88,36.83,36.86,44941.0,36.83,36.88,36.83,36.86,44941.0
2016-04-05 15:50:00,36.9,36.94,36.86,36.89,74729.0,36.9,36.94,36.86,36.89,74729.0
2016-04-05 15:55:00,36.88,36.96,36.86,36.91,158489.0,36.88,36.96,36.86,36.91,158489.0
2016-04-06 09:30:00,37.09,37.09,36.9,37.04,6832.0,37.09,37.09,36.9,37.04,6832.0
2016-04-06 09:35:00,36.99,37.02,36.83,36.86,7160.0,36.99,37.02,36.83,36.86,7160.0
2016-04-06 09:40:00,36.91,37.0,36.81,36.82,7950.0,36.91,37.0,36.81,36.82,7950.0
2016-04-06 09:45:00,36.82,36.96,36.82,36.92,6915.0,36.82,36.96,36.82,36.92,6915.0
2016-04-06 09:50:00,36.9,37.02,36.9,37.02,8599.0,36.9,37.02,36.9,37.02,8599.0
2016-04-06 09:55:00,37.0,37.27,36.99,37.2,24600.0,37.0,37.27,36.99,37.2,24600.0
2016-04-06 10:00:00,37.2,37.24,37.16,37.2,4500.0,37.2,37.24,37.16,37.2,4500.0
2016-04-06 10:05:00,37.2,37.2,37.08,37.1,2300.0,37.2,37.2,37.08,37.1,2300.0
2016-04-06 10:10:00,37.12,37.2,37.08,37.16,3790.0,37.12,37.2,37.08,37.16,3790.0
2016-04-06 10:15:00,37.15,37.15,37.11,37.14,5716.0,37.15,37.15,37.11,37.14,5716.0
2016-04-06 10:20:00,37.14,37.14,37.08,37.1,5499.0,37.14,37.14,37.08,37.1,5499.0
2016-04-06 10:25:00,37.1,37.16,37.05,37.16,6300.0,37.1,37.16,37.05,37.16,6300.0
2016-04-06 10:30:00,37.16,37.19,37.08,37.17,9000.0,37.16,37.19,37.08,37.17,9000.0
2016-04-06 10:35:00,37.17,37.17,37.1,37.15,8024.0,37.17,37.17,37.1,37.15,8024.0
2016-04-06 10:40:00,37.16,37.3,37.16,37.3,2592.0,37.16,37.3,37.16,37.3,2592.0
2016-04-06 10:45:00,37.3,37.37,37.28,37.34,7112.0,37.3,37.37,37.28,37.34,7112.0
2016-04-06 10:50:00,37.35,37.37,37.31,37.35,16989.0,37.35,37.37,37.31,37.35,16989.0
2016-04-06 10:55:00,37.35,37.4,37.31,37.38,9559.0,37.35,37.4,37.31,37.38,9559.0
2016-04-06 11:00:00,37.39,37.41,37.35,37.37,12920.0,37.39,37.41,37.35,37.37,12920.0
2016-04-06 11:05:00,37.34,37.34,37.28,37.29,2700.0,37.34,37.34,37.28,37.29,2700.0
2016-04-06 11:10:00,37.28,37.28,37.21,37.22,5234.0,37.28,37.28,37.21,37.22,5234.0
2016-04-06 11:15:00,37.23,37.23,37.2,37.2,900.0,37.23,37.23,37.2,37.2,900.0
2016-04-06 11:20:00,37.21,37.21,37.19,37.2,1250.0,37.21,37.21,37.19,37.2,1250.0
2016-04-06 11:25:00,37.21,37.26,37.21,37.26,2200.0,37.21,37.26,37.21,37.26,2200.0
2016-04-06 11:30:00,37.27,37.29,37.26,37.28,927.0,37.27,37.29,37.26,37.28,927.0
2016-04-06 11:35:00,37.3,37.3,37.24,37.24,2730.0,37.3,37.3,37.24,37.24,2730.0
2016-04-06 11:40:00,37.23,37.25,37.23,37.23,3100.0,37.23,37.25,37.23,37.23,3100.0
2016-04-06 11:45:00,37.24,37.25,37.23,37.24,1625.0,37.24,37.25,37.23,37.24,1625.0
2016-04-06 11:50:00,37.22,37.24,37.17,37.17,4100.0,37.22,37.24,37.17,37.17,4100.0
2016-04-06 11:55:00,37.17,37.18,37.14,37.16,2498.0,37.17,37.18,37.14,37.16,2498.0
2016-04-06 12:00:00,37.18,37.21,37.14,37.17,2971.0,37.18,37.21,37.14,37.17,2971.0
2016-04-06 12:05:00,37.15,37.15,37.05,37.05,5752.0,37.15,37.15,37.05,37.05,5752.0
2016-04-06 12:10:00,37.06,37.06,37.02,37.05,1700.0,37.06,37.06,37.02,37.05,1700.0
2016-04-06 12:15:00,37.05,37.06,37.03,37.06,1000.0,37.05,37.06,37.03,37.06,1000.0
2016-04-06 12:20:00,37.04,37.05,37.04,37.05,500.0,37.04,37.05,37.04,37.05,500.0
2016-04-06 12:25:00,37.05,37.06,37.03,37.06,800.0,37.05,37.06,37.03,37.06,800.0
2016-04-06 12:30:00,37.07,37.08,37.04,37.04,2285.0,37.07,37.08,37.04,37.04,2285.0
2016-04-06 12:35:00,37.03,37.04,37.0,37.02,2900.0,37.03,37.04,37.0,37.02,2900.0
2016-04-06 12:40:00,37.01,37.04,36.98,36.98,9576.0,37.01,37.04,36.98,36.98,9576.0
2016-04-06 12:45:00,37.01,37.01,36.99,37.0,4200.0,37.01,37.01,36.99,37.0,4200.0
2016-04-06 12:50:00,36.99,37.0,36.99,37.0,1100.0,36.99,37.0,36.99,37.0,1100.0
2016-04-06 12:55:00,36.99,37.02,36.99,37.01,1600.0,36.99,37.02,36.99,37.01,1600.0
2016-04-06 13:00:00,37.0,37.0,36.94,36.95,7022.0,37.0,37.0,36.94,36.95,7022.0
2016-04-06 13:05:00,36.98,37.02,36.98,37.01,3200.0,36.98,37.02,36.98,37.01,3200.0
2016-04-06 13:10:00,37.01,37.02,36.96,36.98,7485.0,37.01,37.02,36.96,36.98,7485.0
2016-04-06 13:15:00,36.98,36.98,36.97,36.98,1400.0,36.98,36.98,36.97,36.98,1400.0
2016-04-06 13:20:00,36.98,37.0,36.97,36.98,1500.0,36.98,37.0,36.97,36.98,1500.0
2016-04-06 13:25:00,36.98,37.03,36.98,37.0,5217.0,36.98,37.03,36.98,37.0,5217.0
2016-04-06 13:30:00,37.0,37.01,36.98,36.98,2100.0,37.0,37.01,36.98,36.98,2100.0
2016-04-06 13:35:00,37.0,37.01,36.96,37.01,1950.0,37.0,37.01,36.96,37.01,1950.0
2016-04-06 13:40:00,37.02,37.06,37.02,37.06,601.0,37.02,37.06,37.02,37.06,601.0
2016-04-06 13:45:00,37.04,37.09,37.04,37.08,1400.0,37.04,37.09,37.04,37.08,1400.0
2016-04-06 13:50:00,37.11,37.11,37.08,37.08,1310.0,37.11,37.11,37.08,37.08,1310.0
2016-04-06 13:55:00,37.08,37.09,37.0,37.01,6700.0,37.08,37.09,37.0,37.01,6700.0
2016-04-06 14:00:00,37.02,37.07,36.97,36.97,4400.0,37.02,37.07,36.97,36.97,4400.0
2016-04-06 14:05:00,36.98,37.0,36.93,36.98,10600.0,36.98,37.0,36.93,36.98,10600.0
2016-04-06 14:10:00,36.98,36.99,36.95,36.97,7967.0,36.98,36.99,36.95,36.97,7967.0
2016-04-06 14:15:00,36.97,37.0,36.93,36.93,15672.0,36.97,37.0,36.93,36.93,15672.0
2016-04-06 14:20:00,36.95,37.0,36.95,36.95,7789.0,36.95,37.0,36.95,36.95,7789.0
2016-04-06 14:25:00,36.95,36.98,36.95,36.98,5365.0,36.95,36.98,36.95,36.98,5365.0
2016-04-06 14:30:00,36.98,37.01,36.95,36.95,8009.0,36.98,37.01,36.95,36.95,8009.0
2016-04-06 14:35:00,36.95,36.97,36.88,36.91,8800.0,36.95,36.97,36.88,36.91,8800.0
2016-04-06 14:40:00,36.91,36.93,36.9,36.92,3200.0,36.91,36.93,36.9,36.92,3200.0
2016-04-06 14:45:00,36.93,36.94,36.9,36.91,3100.0,36.93,36.94,36.9,36.91,3100.0
2016-04-06 14:50:00,36.91,36.96,36.91,36.91,2125.0,36.91,36.96,36.91,36.91,2125.0
2016-04-06 14:55:00,36.92,36.97,36.91,36.95,9800.0,36.92,36.97,36.91,36.95,9800.0
2016-04-06 15:00:00,36.96,37.0,36.93,36.99,13488.0,36.96,37.0,36.93,36.99,13488.0
2016-04-06 15:05:00,36.99,37.01,36.98,37.0,13946.0,36.99,37.01,36.98,37.0,13946.0
2016-04-06 15:10:00,37.0,37.06,37.0,37.06,30284.0,37.0,37.06,37.0,37.06,30284.0
2016-04-06 15:15:00,37.06,37.11,37.06,37.11,13285.0,37.06,37.11,37.06,37.11,13285.0
2016-04-06 15:20:00,37.11,37.13,37.09,37.1,7549.0,37.11,37.13,37.09,37.1,7549.0
2016-04-06 15:25:00,37.11,37.12,37.08,37.1,32548.0,37.11,37.12,37.08,37.1,32548.0
2016-04-06 15:30:00,37.09,37.11,37.07,37.08,10650.0,37.09,37.11,37.07,37.08,10650.0
2016-04-06 15:35:00,37.07,37.08,37.06,37.07,14541.0,37.07,37.08,37.06,37.07,14541.0
2016-04-06 15:40:00,37.07,37.09,37.06,37.06,12876.0,37.07,37.09,37.06,37.06,12876.0
2016-04-06 15:45:00,37.07,37.11,37.06,37.11,22478.0,37.07,37.11,37.06,37.11,22478.0
2016-04-06 15:50:00,37.1,37.12,37.09,37.1,29655.0,37.1,37.12,37.09,37.1,29655.0
2016-04-06 15:55:00,37.1,37.12,37.09,37.09,39806.0,37.1,37.12,37.09,37.09,39806.0
2016-04-07 09:30:00,36.94,37.04,36.88,36.95,21224.0,36.94,37.04,36.88,36.95,21224.0
2016-04-07 09:35:00,37.04,37.06,36.94,37.03,3520.0,37.04,37.06,36.94,37.03,3520.0
2016-04-07 09:40:00,37.1,37.13,37.01,37.06,2800.0,37.1,37.13,37.01,37.06,2800.0
2016-04-07 09:45:00,37.03,37.09,37.02,37.05,1982.0,37.03,37.09,37.02,37.05,1982.0
2016-04-07 09:50:00,37.0,37.01,36.95,36.95,1720.0,37.0,37.01,36.95,36.95,1720.0
2016-04-07 09:55:00,36.95,37.06,36.95,37.04,3045.0,36.95,37.06,36.95,37.04,3045.0
2016-04-07 10:00:00,37.04,37.11,37.0,37.11,4662.0,37.04,37.11,37.0,37.11,4662.0
2016-04-07 10:05:00,37.07,37.13,37.06,37.08,4900.0,37.07,37.13,37.06,37.08,4900.0
2016-04-07 10:10:00,37.08,37.08,37.01,37.01,3830.0,37.08,37.08,37.01,37.01,3830.0
2016-04-07 10:15:00,36.99,36.99,36.83,36.84,4020.0,36.99,36.99,36.83,36.84,4020.0
2016-04-07 10:20:00,36.84,36.84,36.75,36.75,4650.0,36.84,36.84,36.75,36.75,4650.0
2016-04-07 10:25:00,36.76,36.81,36.76,36.77,6070.0,36.76,36.81,36.76,36.77,6070.0
2016-04-07 10:30:00,36.75,36.79,36.73,36.78,3700.0,36.75,36.79,36.73,36.78,3700.0
2016-04-07 10:35:00,36.79,36.83,36.78,36.81,8600.0,36.79,36.83,36.78,36.81,8600.0
2016-04-07 10:40:00,36.78,36.78,36.66,36.69,5339.0,36.78,36.78,36.66,36.69,5339.0
2016-04-07 10:45:00,36.67,36.78,36.66,36.71,8000.0,36.67,36.78,36.66,36.71,8000.0
2016-04-07 10:50:00,36.73,36.75,36.69,36.7,5400.0,36.73,36.75,36.69,36.7,5400.0
2016-04-07 10:55:00,36.72,36.73,36.66,36.69,3200.0,36.72,36.73,36.66,36.69,3200.0
2016-04-07 11:00:00,36.68,36.69,36.64,36.65,3913.0,36.68,36.69,36.64,36.65,3913.0
2016-04-07 11:05:00,36.65,36.67,36.56,36.57,6266.0,36.65,36.67,36.56,36.57,6266.0
2016-04-07 11:10:00,36.57,36.61,36.57,36.6,2900.0,36.57,36.61,36.57,36.6,2900.0
2016-04-07 11:15:00,36.62,36.62,36.59,36.6,1600.0,36.62,36.62,36.59,36.6,1600.0
2016-04-07 11:20:00,36.59,36.61,36.5,36.57,12458.0,36.59,36.61,36.5,36.57,12458.0
2016-04-07 11:25:00,36.57,36.57,36.5,36.55,5700.0,36.57,36.57,36.5,36.55,5700.0
2016-04-07 11:30:00,36.54,36.56,36.53,36.53,4600.0,36.54,36.56,36.53,36.53,4600.0
2016-04-07 11:35:00,36.54,36.6,36.54,36.57,3200.0,36.54,36.6,36.54,36.57,3200.0
2016-04-07 11:40:00,36.56,36.62,36.54,36.62,4053.0,36.56,36.62,36.54,36.62,4053.0
2016-04-07 11:45:00,36.66,36.73,36.65,36.72,1326.0,36.66,36.73,36.65,36.72,1326.0
2016-04-07 11:50:00,36.75,36.76,36.73,36.73,3700.0,36.75,36.76,36.73,36.73,3700.0
2016-04-07 11:55:00,36.73,36.76,36.69,36.72,5290.0,36.73,36.76,36.69,36.72,5290.0
2016-04-07 12:00:00,36.73,36.75,36.67,36.68,4853.0,36.73,36.75,36.67,36.68,4853.0
2016-04-07 12:05:00,36.68,36.69,36.64,36.69,6110.0,36.68,36.69,36.64,36.69,6110.0
2016-04-07 12:10:00,36.69,36.69,36.61,36.65,3300.0,36.69,36.69,36.61,36.65,3300.0
2016-04-07 12:15:00,36.64,36.64,36.55,36.55,2520.0,36.64,36.64,36.55,36.55,2520.0
2016-04-07 12:20:00,36.55,36.59,36.55,36.57,4462.0,36.55,36.59,36.55,36.57,4462.0
2016-04-07 12:25:00,36.58,36.58,36.52,36.56,2618.0,36.58,36.58,36.52,36.56,2618.0
2016-04-07 12:30:00,36.57,36.58,36.51,36.52,6000.0,36.57,36.58,36.51,36.52,6000.0
2016-04-07 12:35:00,36.51,36.59,36.5,36.59,5900.0,36.51,36.59,36.5,36.59,5900.0
2016-04-07 12:40:00,36.63,36.63,36.59,36.59,1700.0,36.63,36.63,36.59,36.59,1700.0
2016-04-07 12:45:00,36.59,36.68,36.58,36.68,6745.0,36.59,36.68,36.58,36.68,6745.0
2016-04-07 12:50:00,36.68,36.69,36.64,36.64,6700.0,36.68,36.69,36.64,36.64,6700.0
2016-04-07 12:55:00,36.64,36.75,36.64,36.73,15593.0,36.64,36.75,36.64,36.73,15593.0
2016-04-07 13:00:00,36.74,36.77,36.72,36.77,7674.0,36.74,36.77,36.72,36.77,7674.0
2016-04-07 13:05:00,36.75,36.82,36.74,36.81,2058.0,36.75,36.82,36.74,36.81,2058.0
2016-04-07 13:10:00,36.81,36.82,36.79,36.81,3500.0,36.81,36.82,36.79,36.81,3500.0
2016-04-07 13:15:00,36.85,36.85,36.8,36.82,17982.0,36.85,36.85,36.8,36.82,17982.0
2016-04-07 13:20:00,36.82,36.92,36.82,36.9,3100.0,36.82,36.92,36.82,36.9,3100.0
2016-04-07 13:25:00,36.91,36.92,36.84,36.84,5800.0,36.91,36.92,36.84,36.84,5800.0
2016-04-07 13:30:00,36.83,36.86,36.76,36.79,10622.0,36.83,36.86,36.76,36.79,10622.0
2016-04-07 13:35:00,36.81,36.82,36.79,36.82,2045.0,36.81,36.82,36.79,36.82,2045.0
2016-04-07 13:40:00,36.83,36.84,36.82,36.83,2547.0,36.83,36.84,36.82,36.83,2547.0
2016-04-07 13:45:00,36.83,36.83,36.72,36.75,7805.0,36.83,36.83,36.72,36.75,7805.0
2016-04-07 13:50:00,36.75,36.75,36.67,36.68,3700.0,36.75,36.75,36.67,36.68,3700.0
2016-04-07 13:55:00,36.69,36.73,36.69,36.7,15882.0,36.69,36.73,36.69,36.7,15882.0
2016-04-07 14:00:00,36.71,36.71,36.64,36.65,8799.0,36.71,36.71,36.64,36.65,8799.0
2016-04-07 14:05:00,36.64,36.67,36.62,36.63,2891.0,36.64,36.67,36.62,36.63,2891.0
2016-04-07 14:10:00,36.63,36.68,36.62,36.66,14400.0,36.63,36.68,36.62,36.66,14400.0
2016-04-07 14:15:00,36.65,36.65,36.56,36.56,3498.0,36.65,36.65,36.56,36.56,3498.0
2016-04-07 14:20:00,36.57,36.62,36.55,36.6,2500.0,36.57,36.62,36.55,36.6,2500.0
2016-04-07 14:25:00,36.58,36.62,36.56,36.61,6999.0,36.58,36.62,36.56,36.61,6999.0
2016-04-07 14:30:00,36.64,36.68,36.63,36.65,4400.0,36.64,36.68,36.63,36.65,4400.0
2016-04-07 14:35:00,36.64,36.64,36.6,36.63,7920.0,36.64,36.64,36.6,36.63,7920.0
2016-04-07 14:40:00,36.62,36.62,36.55,36.58,7318.0,36.62,36.62,36.55,36.58,7318.0
2016-04-07 14:45:00,36.58,36.58,36.5,36.55,18978.0,36.58,36.58,36.5,36.55,18978.0
2016-04-07 14:50:00,36.55,36.56,36.48,36.51,7586.0,36.55,36.56,36.48,36.51,7586.0
2016-04-07 14:55:00,36.51,36.53,36.47,36.48,5900.0,36.51,36.53,36.47,36.48,5900.0
2016-04-07 15:00:00,36.47,36.52,36.45,36.49,8746.0,36.47,36.52,36.45,36.49,8746.0
2016-04-07 15:05:00,36.49,36.56,36.49,36.52,5143.0,36.49,36.56,36.49,36.52,5143.0
2016-04-07 15:10:00,36.52,36.6,36.52,36.57,6387.0,36.52,36.6,36.52,36.57,6387.0
2016-04-07 15:15:00,36.57,36.57,36.48,36.51,10703.0,36.57,36.57,36.48,36.51,10703.0
2016-04-07 15:20:00,36.5,36.54,36.48,36.51,15379.0,36.5,36.54,36.48,36.51,15379.0
2016-04-07 15:25:00,36.5,36.51,36.46,36.46,7130.0,36.5,36.51,36.46,36.46,7130.0
2016-04-07 15:30:00,36.47,36.5,36.44,36.48,9554.0,36.47,36.5,36.44,36.48,9554.0
2016-04-07 15:35:00,36.48,36.48,36.45,36.48,6986.0,36.48,36.48,36.45,36.48,6986.0
2016-04-07 15:40:00,36.48,36.52,36.46,36.51,8379.0,36.48,36.52,36.46,36.51,8379.0
2016-04-07 15:45:00,36.51,36.54,36.51,36.53,9495.0,36.51,36.54,36.51,36.53,9495.0
2016-04-07 15:50:00,36.54,36.6,36.53,36.59,28978.0,36.54,36.6,36.53,36.59,28978.0
2016-04-07 15:55:00,36.59,36.62,36.56,36.59,50127.0,36.59,36.62,36.56,36.59,50127.0
2016-04-08 09:30:00,36.84,37.0,36.6,36.61,6078.0,36.84,37.0,36.6,36.61,6078.0
2016-04-08 09:35:00,36.6,36.68,36.36,36.38,5622.0,36.6,36.68,36.36,36.38,5622.0
2016-04-08 09:40:00,36.39,36.45,36.29,36.44,3700.0,36.39,36.45,36.29,36.44,3700.0
2016-04-08 09:45:00,36.39,36.49,36.36,36.37,5775.0,36.39,36.49,36.36,36.37,5775.0
2016-04-08 09:50:00,36.36,36.45,36.36,36.45,6249.0,36.36,36.45,36.36,36.45,6249.0
2016-04-08 09:55:00,36.52,36.56,36.49,36.52,4200.0,36.52,36.56,36.49,36.52,4200.0
2016-04-08 10:00:00,36.5,36.55,36.46,36.5,14844.0,36.5,36.55,36.46,36.5,14844.0
2016-04-08 10:05:00,36.51,36.61,36.51,36.54,4042.0,36.51,36.61,36.51,36.54,4042.0
2016-04-08 10:10:00,36.54,36.54,36.45,36.49,3050.0,36.54,36.54,36.45,36.49,3050.0
2016-04-08 10:15:00,36.52,36.54,36.48,36.5,3100.0,36.52,36.54,36.48,36.5,3100.0
2016-04-08 10:20:00,36.48,36.53,36.44,36.44,4111.0,36.48,36.53,36.44,36.44,4111.0
2016-04-08 10:25:00,36.44,36.49,36.44,36.46,4100.0,36.44,36.49,36.44,36.46,4100.0
2016-04-08 10:30:00,36.48,36.48,36.32,36.36,5716.0,36.48,36.48,36.32,36.36,5716.0
2016-04-08 10:35:00,36.37,36.43,36.35,36.4,7600.0,36.37,36.43,36.35,36.4,7600.0
2016-04-08 10:40:00,36.39,36.46,36.39,36.42,2100.0,36.39,36.46,36.39,36.42,2100.0
2016-04-08 10:45:00,36.44,36.5,36.41,36.5,4900.0,36.44,36.5,36.41,36.5,4900.0
2016-04-08 10:50:00,36.49,36.53,36.42,36.44,6413.0,36.49,36.53,36.42,36.44,6413.0
2016-04-08 10:55:00,36.42,36.42,36.36,36.36,3650.0,36.42,36.42,36.36,36.36,3650.0
2016-04-08 11:00:00,36.37,36.46,36.35,36.44,4000.0,36.37,36.46,36.35,36.44,4000.0
2016-04-08 11:05:00,36.45,36.58,36.45,36.51,53900.0,36.45,36.58,36.45,36.51,53900.0
2016-04-08 11:10:00,36.51,36.57,36.49,36.52,65139.0,36.51,36.57,36.49,36.52,65139.0
2016-04-08 11:15:00,36.52,36.54,36.46,36.48,10079.0,36.52,36.54,36.46,36.48,10079.0
2016-04-08 11:20:00,36.49,36.53,36.44,36.46,8366.0,36.49,36.53,36.44,36.46,8366.0
2016-04-08 11:25:00,36.47,36.47,36.41,36.47,3350.0,36.47,36.47,36.41,36.47,3350.0
2016-04-08 11:30:00,36.44,36.47,36.4,36.41,1835.0,36.44,36.47,36.4,36.41,1835.0
2016-04-08 11:35:00,36.41,36.41,36.33,36.34,3600.0,36.41,36.41,36.33,36.34,3600.0
2016-04-08 11:40:00,36.36,36.38,36.33,36.33,1900.0,36.36,36.38,36.33,36.33,1900.0
2016-04-08 11:45:00,36.34,36.35,36.26,36.26,7250.0,36.34,36.35,36.26,36.26,7250.0
2016-04-08 11:50:00,36.26,36.31,36.25,36.31,2200.0,36.26,36.31,36.25,36.31,2200.0
2016-04-08 11:55:00,36.31,36.41,36.31,36.41,700.0,36.31,36.41,36.31,36.41,700.0
2016-04-08 12:00:00,36.38,36.39,36.29,36.29,16372.0,36.38,36.39,36.29,36.29,16372.0
2016-04-08 12:05:00,36.28,36.35,36.27,36.33,2900.0,36.28,36.35,36.27,36.33,2900.0
2016-04-08 12:10:00,36.32,36.32,36.26,36.29,2800.0,36.32,36.32,36.26,36.29,2800.0
2016-04-08 12:15:00,36.3,36.3,36.25,36.25,2195.0,36.3,36.3,36.25,36.25,2195.0
2016-04-08 12:20:00,36.26,36.29,36.26,36.28,2342.0,36.26,36.29,36.26,36.28,2342.0
2016-04-08 12:25:00,36.27,36.28,36.23,36.23,2200.0,36.27,36.28,36.23,36.23,2200.0
2016-04-08 12:30:00,36.22,36.28,36.22,36.28,3400.0,36.22,36.28,36.22,36.28,3400.0
2016-04-08 12:35:00,36.26,36.29,36.24,36.25,7400.0,36.26,36.29,36.24,36.25,7400.0
2016-04-08 12:40:00,36.24,36.3,36.24,36.29,4100.0,36.24,36.3,36.24,36.29,4100.0
2016-04-08 12:45:00,36.28,36.29,36.27,36.29,2500.0,36.28,36.29,36.27,36.29,2500.0
2016-04-08 12:50:00,36.3,36.36,36.3,36.35,8790.0,36.3,36.36,36.3,36.35,8790.0
2016-04-08 12:55:00,36.34,36.35,36.27,36.27,4139.0,36.34,36.35,36.27,36.27,4139.0
2016-04-08 13:00:00,36.29,36.29,36.24,36.26,7082.0,36.29,36.29,36.24,36.26,7082.0
2016-04-08 13:05:00,36.27,36.27,36.25,36.25,2300.0,36.27,36.27,36.25,36.25,2300.0
2016-04-08 13:10:00,36.25,36.27,36.23,36.26,4911.0,36.25,36.27,36.23,36.26,4911.0
2016-04-08 13:15:00,36.26,36.3,36.22,36.23,6695.0,36.26,36.3,36.22,36.23,6695.0
2016-04-08 13:20:00,36.23,36.29,36.23,36.27,2900.0,36.23,36.29,36.23,36.27,2900.0
2016-04-08 13:25:00,36.26,36.27,36.24,36.26,3500.0,36.26,36.27,36.24,36.26,3500.0
2016-04-08 13:30:00,36.26,36.3,36.26,36.3,5393.0,36.26,36.3,36.26,36.3,5393.0
2016-04-08 13:35:00,36.3,36.33,36.3,36.33,7993.0,36.3,36.33,36.3,36.33,7993.0
2016-04-08 13:40:00,36.32,36.36,36.32,36.33,3500.0,36.32,36.36,36.32,36.33,3500.0
2016-04-08 13:45:00,36.33,36.34,36.32,36.32,2200.0,36.33,36.34,36.32,36.32,2200.0
2016-04-08 13:50:00,36.33,36.43,36.33,36.41,2200.0,36.33,36.43,36.33,36.41,2200.0
2016-04-08 13:55:00,36.43,36.44,36.39,36.41,5143.0,36.43,36.44,36.39,36.41,5143.0
2016-04-08 14:00:00,36.4,36.41,36.36,36.36,4198.0,36.4,36.41,36.36,36.36,4198.0
2016-04-08 14:05:00,36.38,36.47,36.37,36.42,7385.0,36.38,36.47,36.37,36.42,7385.0
2016-04-08 14:10:00,36.42,36.48,36.41,36.48,4900.0,36.42,36.48,36.41,36.48,4900.0
2016-04-08 14:15:00,36.49,36.5,36.47,36.49,3320.0,36.49,36.5,36.47,36.49,3320.0
2016-04-08 14:20:00,36.49,36.49,36.46,36.48,3741.0,36.49,36.49,36.46,36.48,3741.0
2016-04-08 14:25:00,36.49,36.51,36.48,36.5,2621.0,36.49,36.51,36.48,36.5,2621.0
2016-04-08 14:30:00,36.49,36.5,36.43,36.45,8458.0,36.49,36.5,36.43,36.45,8458.0
2016-04-08 14:35:00,36.45,36.46,36.36,36.38,22758.0,36.45,36.46,36.36,36.38,22758.0
2016-04-08 14:40:00,36.39,36.46,36.39,36.45,13975.0,36.39,36.46,36.39,36.45,13975.0
2016-04-08 14:45:00,36.44,36.45,36.41,36.41,3244.0,36.44,36.45,36.41,36.41,3244.0
2016-04-08 14:50:00,36.41,36.42,36.38,36.38,3174.0,36.41,36.42,36.38,36.38,3174.0
2016-04-08 14:55:00,36.37,36.43,36.36,36.43,3400.0,36.37,36.43,36.36,36.43,3400.0
2016-04-08 15:00:00,36.43,36.43,36.4,36.41,1800.0,36.43,36.43,36.4,36.41,1800.0
2016-04-08 15:05:00,36.41,36.41,36.33,36.35,4927.0,36.41,36.41,36.33,36.35,4927.0
2016-04-08 15:10:00,36.35,36.4,36.32,36.4,6500.0,36.35,36.4,36.32,36.4,6500.0
2016-04-08 15:15:00,36.39,36.39,36.33,36.34,5802.0,36.39,36.39,36.33,36.34,5802.0
2016-04-08 15:20:00,36.34,36.4,36.34,36.4,4655.0,36.34,36.4,36.34,36.4,4655.0
2016-04-08 15:25:00,36.39,36.42,36.37,36.37,6470.0,36.39,36.42,36.37,36.37,6470.0
2016-04-08 15:30:00,36.37,36.37,36.31,36.32,5500.0,36.37,36.37,36.31,36.32,5500.0
2016-04-08 15:35:00,36.31,36.39,36.31,36.39,5600.0,36.31,36.39,36.31,36.39,5600.0
2016-04-08 15:40:00,36.38,36.39,36.36,36.39,9610.0,36.38,36.39,36.36,36.39,9610.0
2016-04-08 15:45:00,36.4,36.43,36.4,36.41,6129.0,36.4,36.43,36.4,36.41,6129.0
2016-04-08 15:50:00,36.42,36.44,36.38,36.4,38585.0,36.42,36.44,36.38,36.4,38585.0
2016-04-08 15:55:00,36.4,36.45,36.37,36.45,46946.0,36.4,36.45,36.37,36.45,46946.0
2016-04-11 09:30:00,36.51,36.69,36.41,36.41,14939.0,36.51,36.69,36.41,36.41,14939.0
2016-04-11 09:35:00,36.41,36.45,36.29,36.38,5180.0,36.41,36.45,36.29,36.38,5180.0
2016-04-11 09:40:00,36.4,36.41,36.3,36.32,3608.0,36.4,36.41,36.3,36.32,3608.0
2016-04-11 09:45:00,36.31,36.43,36.29,36.42,9332.0,36.31,36.43,36.29,36.42,9332.0
2016-04-11 09:50:00,36.43,36.48,36.35,36.4,4018.0,36.43,36.48,36.35,36.4,4018.0
2016-04-11 09:55:00,36.4,36.42,36.27,36.34,8434.0,36.4,36.42,36.27,36.34,8434.0
2016-04-11 10:00:00,36.35,36.39,36.3,36.3,3750.0,36.35,36.39,36.3,36.3,3750.0
2016-04-11 10:05:00,36.34,36.43,36.34,36.34,9300.0,36.34,36.43,36.34,36.34,9300.0
2016-04-11 10:10:00,36.33,36.35,36.27,36.34,7850.0,36.33,36.35,36.27,36.34,7850.0
2016-04-11 10:15:00,36.34,36.37,36.26,36.26,5710.0,36.34,36.37,36.26,36.26,5710.0
2016-04-11 10:20:00,36.26,36.31,36.24,36.29,5686.0,36.26,36.31,36.24,36.29,5686.0
2016-04-11 10:25:00,36.3,36.34,36.24,36.24,8274.0,36.3,36.34,36.24,36.24,8274.0
2016-04-11 10:30:00,36.24,36.29,36.22,36.29,6100.0,36.24,36.29,36.22,36.29,6100.0
2016-04-11 10:35:00,36.29,36.36,36.28,36.36,16160.0,36.29,36.36,36.28,36.36,16160.0
2016-04-11 10:40:00,36.35,36.37,36.3,36.34,15032.0,36.35,36.37,36.3,36.34,15032.0
2016-04-11 10:45:00,36.31,36.32,36.24,36.24,3944.0,36.31,36.32,36.24,36.24,3944.0
2016-04-11 10:50:00,36.24,36.27,36.19,36.2,5042.0,36.24,36.27,36.19,36.2,5042.0
2016-04-11 10:55:00,36.2,36.2,36.1,36.1,5071.0,36.2,36.2,36.1,36.1,5071.0
2016-04-11 11:00:00,36.1,36.12,36.05,36.12,9472.0,36.1,36.12,36.05,36.12,9472.0
2016-04-11 11:05:00,36.11,36.12,36.08,36.09,5563.0,36.11,36.12,36.08,36.09,5563.0
2016-04-11 11:10:00,36.1,36.11,36.07,36.1,13172.0,36.1,36.11,36.07,36.1,13172.0
2016-04-11 11:15:00,36.09,36.09,36.05,36.08,5800.0,36.09,36.09,36.05,36.08,5800.0
2016-04-11 11:20:00,36.07,36.08,36.04,36.07,8000.0,36.07,36.08,36.04,36.07,8000.0
2016-04-11 11:25:00,36.07,36.11,36.04,36.08,15150.0,36.07,36.11,36.04,36.08,15150.0
2016-04-11 11:30:00,36.07,36.07,36.0,36.0,10667.0,36.07,36.07,36.0,36.0,10667.0
2016-04-11 11:35:00,36.01,36.08,36.0,36.02,5600.0,36.01,36.08,36.0,36.02,5600.0
2016-04-11 11:40:00,36.02,36.07,36.01,36.06,5163.0,36.02,36.07,36.01,36.06,5163.0
2016-04-11 11:45:00,36.03,36.1,36.03,36.08,4900.0,36.03,36.1,36.03,36.08,4900.0
2016-04-11 11:50:00,36.09,36.12,36.07,36.1,4000.0,36.09,36.12,36.07,36.1,4000.0
2016-04-11 11:55:00,36.11,36.21,36.11,36.21,2200.0,36.11,36.21,36.11,36.21,2200.0
2016-04-11 12:00:00,36.19,36.21,36.15,36.17,2600.0,36.19,36.21,36.15,36.17,2600.0
2016-04-11 12:05:00,36.17,36.21,36.15,36.2,5415.0,36.17,36.21,36.15,36.2,5415.0
2016-04-11 12:10:00,36.2,36.23,36.19,36.21,3200.0,36.2,36.23,36.19,36.21,3200.0
2016-04-11 12:15:00,36.25,36.3,36.25,36.29,1830.0,36.25,36.3,36.25,36.29,1830.0
2016-04-11 12:20:00,36.29,36.33,36.29,36.29,2000.0,36.29,36.33,36.29,36.29,2000.0
2016-04-11 12:25:00,36.33,36.33,36.3,36.3,300.0,36.33,36.33,36.3,36.3,300.0
2016-04-11 12:30:00,36.29,36.29,36.17,36.17,8969.0,36.29,36.29,36.17,36.17,8969.0
2016-04-11 12:35:00,36.17,36.18,36.13,36.18,1249.0,36.17,36.18,36.13,36.18,1249.0
2016-04-11 12:40:00,36.17,36.19,36.12,36.16,4400.0,36.17,36.19,36.12,36.16,4400.0
2016-04-11 12:45:00,36.16,36.16,36.05,36.1,27937.0,36.16,36.16,36.05,36.1,27937.0
2016-04-11 12:50:00,36.12,36.21,36.12,36.19,3051.0,36.12,36.21,36.12,36.19,3051.0
2016-04-11 12:55:00,36.21,36.22,36.19,36.2,2887.0,36.21,36.22,36.19,36.2,2887.0
2016-04-11 13:00:00,36.21,36.26,36.2,36.23,5517.0,36.21,36.26,36.2,36.23,5517.0
2016-04-11 13:05:00,36.2,36.25,36.2,36.22,1324.0,36.2,36.25,36.2,36.22,1324.0
2016-04-11 13:10:00,36.24,36.33,36.24,36.32,3217.0,36.24,36.33,36.24,36.32,3217.0
2016-04-11 13:15:00,36.33,36.33,36.21,36.21,5996.0,36.33,36.33,36.21,36.21,5996.0
2016-04-11 13:20:00,36.21,36.24,36.19,36.2,4248.0,36.21,36.24,36.19,36.2,4248.0
2016-04-11 13:25:00,36.2,36.2,36.04,36.05,17263.0,36.2,36.2,36.04,36.05,17263.0
2016-04-11 13:30:00,36.05,36.06,36.02,36.02,5614.0,36.05,36.06,36.02,36.02,5614.0
2016-04-11 13:35:00,36.03,36.13,36.0,36.06,12834.0,36.03,36.13,36.0,36.06,12834.0
2016-04-11 13:40:00,36.05,36.06,36.01,36.03,3526.0,36.05,36.06,36.01,36.03,3526.0
2016-04-11 13:45:00,36.0,36.03,36.0,36.03,2537.0,36.0,36.03,36.0,36.03,2537.0
2016-04-11 13:50:00,36.05,36.08,36.02,36.02,1861.0,36.05,36.08,36.02,36.02,1861.0
2016-04-11 13:55:00,36.04,36.04,36.02,36.03,1412.0,36.04,36.04,36.02,36.03,1412.0
2016-04-11 14:00:00,36.04,36.06,35.97,35.97,6309.0,36.04,36.06,35.97,35.97,6309.0
2016-04-11 14:05:00,35.98,35.98,35.9,35.9,10111.0,35.98,35.98,35.9,35.9,10111.0
2016-04-11 14:10:00,35.92,35.93,35.9,35.92,8415.0,35.92,35.93,35.9,35.92,8415.0
2016-04-11 14:15:00,35.9,35.98,35.9,35.98,7062.0,35.9,35.98,35.9,35.98,7062.0
2016-04-11 14:20:00,35.98,36.02,35.94,35.95,3300.0,35.98,36.02,35.94,35.95,3300.0
2016-04-11 14:25:00,35.94,36.0,35.94,35.97,2479.0,35.94,36.0,35.94,35.97,2479.0
2016-04-11 14:30:00,35.94,35.94,35.89,35.92,6106.0,35.94,35.94,35.89,35.92,6106.0
2016-04-11 14:35:00,35.91,35.94,35.89,35.93,5609.0,35.91,35.94,35.89,35.93,5609.0
2016-04-11 14:40:00,35.92,35.94,35.9,35.91,5300.0,35.92,35.94,35.9,35.91,5300.0
2016-04-11 14:45:00,35.9,35.94,35.9,35.92,2509.0,35.9,35.94,35.9,35.92,2509.0
2016-04-11 14:50:00,35.94,35.98,35.89,35.95,7108.0,35.94,35.98,35.89,35.95,7108.0
2016-04-11 14:55:00,35.94,35.96,35.93,35.95,3716.0,35.94,35.96,35.93,35.95,3716.0
2016-04-11 15:00:00,35.96,35.97,35.88,35.88,10546.0,35.96,35.97,35.88,35.88,10546.0
2016-04-11 15:05:00,35.88,35.88,35.84,35.85,9051.0,35.88,35.88,35.84,35.85,9051.0
2016-04-11 15:10:00,35.85,35.88,35.84,35.86,6073.0,35.85,35.88,35.84,35.86,6073.0
2016-04-11 15:15:00,35.87,35.87,35.83,35.84,8067.0,35.87,35.87,35.83,35.84,8067.0
2016-04-11 15:20:00,35.84,35.85,35.8,35.84,6400.0,35.84,35.85,35.8,35.84,6400.0
2016-04-11 15:25:00,35.84,35.85,35.78,35.78,15524.0,35.84,35.85,35.78,35.78,15524.0
2016-04-11 15:30:00,35.78,35.79,35.75,35.76,16526.0,35.78,35.79,35.75,35.76,16526.0
2016-04-11 15:35:00,35.77,35.82,35.76,35.76,10858.0,35.77,35.82,35.76,35.76,10858.0
2016-04-11 15:40:00,35.75,35.77,35.71,35.73,9922.0,35.75,35.77,35.71,35.73,9922.0
2016-04-11 15:45:00,35.72,35.75,35.7,35.72,11925.0,35.72,35.75,35.7,35.72,11925.0
2016-04-11 15:50:00,35.72,35.75,35.7,35.75,17206.0,35.72,35.75,35.7,35.75,17206.0
2016-04-11 15:55:00,35.75,35.76,35.67,35.68,41827.0,35.75,35.76,35.67,35.68,41827.0
2016-04-12 09:30:00,35.72,35.79,35.66,35.77,18507.0,35.72,35.79,35.66,35.77,18507.0
2016-04-12 09:35:00,35.72,35.8,35.64,35.64,11420.0,35.72,35.8,35.64,35.64,11420.0
2016-04-12 09:40:00,35.61,35.64,35.58,35.64,14541.0,35.61,35.64,35.58,35.64,14541.0
2016-04-12 09:45:00,35.62,35.74,35.61,35.71,6099.0,35.62,35.74,35.61,35.71,6099.0
2016-04-12 09:50:00,35.74,35.75,35.63,35.64,3000.0,35.74,35.75,35.63,35.64,3000.0
2016-04-12 09:55:00,35.63,35.65,35.62,35.64,1500.0,35.63,35.65,35.62,35.64,1500.0
2016-04-12 10:00:00,35.63,35.63,35.55,35.56,9781.0,35.63,35.63,35.55,35.56,9781.0
2016-04-12 10:05:00,35.55,35.56,35.45,35.46,15748.0,35.55,35.56,35.45,35.46,15748.0
2016-04-12 10:10:00,35.45,35.48,35.4,35.41,9783.0,35.45,35.48,35.4,35.41,9783.0
2016-04-12 10:15:00,35.4,35.49,35.4,35.49,41585.0,35.4,35.49,35.4,35.49,41585.0
2016-04-12 10:20:00,35.49,35.51,35.46,35.51,10400.0,35.49,35.51,35.46,35.51,10400.0
2016-04-12 10:25:00,35.51,35.61,35.51,35.55,7583.0,35.51,35.61,35.51,35.55,7583.0
2016-04-12 10:30:00,35.55,35.65,35.47,35.51,9326.0,35.55,35.65,35.47,35.51,9326.0
2016-04-12 10:35:00,35.5,35.55,35.43,35.48,31900.0,35.5,35.55,35.43,35.48,31900.0
2016-04-12 10:40:00,35.51,35.54,35.48,35.53,4700.0,35.51,35.54,35.48,35.53,4700.0
2016-04-12 10:45:00,35.52,35.52,35.45,35.46,6770.0,35.52,35.52,35.45,35.46,6770.0
2016-04-12 10:50:00,35.44,35.57,35.44,35.54,9424.0,35.44,35.57,35.44,35.54,9424.0
2016-04-12 10:55:00,35.55,35.58,35.51,35.56,10298.0,35.55,35.58,35.51,35.56,10298.0
2016-04-12 11:00:00,35.57,35.59,35.5,35.52,2402.0,35.57,35.59,35.5,35.52,2402.0
2016-04-12 11:05:00,35.54,35.56,35.5,35.52,6500.0,35.54,35.56,35.5,35.52,6500.0
2016-04-12 11:10:00,35.52,35.57,35.49,35.52,4858.0,35.52,35.57,35.49,35.52,4858.0
2016-04-12 11:15:00,35.52,35.58,35.48,35.54,7020.0,35.52,35.58,35.48,35.54,7020.0
2016-04-12 11:20:00,35.54,35.54,35.47,35.49,9982.0,35.54,35.54,35.47,35.49,9982.0
2016-04-12 11:25:00,35.46,35.48,35.43,35.44,3400.0,35.46,35.48,35.43,35.44,3400.0
2016-04-12 11:30:00,35.43,35.46,35.37,35.39,6606.0,35.43,35.46,35.37,35.39,6606.0
2016-04-12 11:35:00,35.4,35.46,35.35,35.36,3526.0,35.4,35.46,35.35,35.36,3526.0
2016-04-12 11:40:00,35.38,35.39,35.33,35.33,12651.0,35.38,35.39,35.33,35.33,12651.0
2016-04-12 11:45:00,35.33,35.36,35.31,35.31,6300.0,35.33,35.36,35.31,35.31,6300.0
2016-04-12 11:50:00,35.32,35.38,35.32,35.34,4049.0,35.32,35.38,35.32,35.34,4049.0
2016-04-12 11:55:00,35.34,35.35,35.32,35.33,3705.0,35.34,35.35,35.32,35.33,3705.0
2016-04-12 12:00:00,35.33,35.39,35.33,35.34,3618.0,35.33,35.39,35.33,35.34,3618.0
2016-04-12 12:05:00,35.34,35.43,35.34,35.43,7807.0,35.34,35.43,35.34,35.43,7807.0
2016-04-12 12:10:00,35.46,35.48,35.43,35.43,3625.0,35.46,35.48,35.43,35.43,3625.0
2016-04-12 12:15:00,35.44,35.48,35.41,35.43,4742.0,35.44,35.48,35.41,35.43,4742.0
2016-04-12 12:20:00,35.42,35.46,35.4,35.4,2118.0,35.42,35.46,35.4,35.4,2118.0
2016-04-12 12:25:00,35.4,35.44,35.4,35.41,3788.0,35.4,35.44,35.4,35.41,3788.0
2016-04-12 12:30:00,35.4,35.5,35.4,35.46,2517.0,35.4,35.5,35.4,35.46,2517.0
2016-04-12 12:35:00,35.48,35.54,35.48,35.53,2720.0,35.48,35.54,35.48,35.53,2720.0
2016-04-12 12:40:00,35.53,35.58,35.53,35.56,3100.0,35.53,35.58,35.53,35.56,3100.0
2016-04-12 12:45:00,35.56,35.57,35.53,35.53,3260.0,35.56,35.57,35.53,35.53,3260.0
2016-04-12 12:50:00,35.52,35.6,35.52,35.58,2751.0,35.52,35.6,35.52,35.58,2751.0
2016-04-12 12:55:00,35.58,35.6,35.55,35.55,7929.0,35.58,35.6,35.55,35.55,7929.0
2016-04-12 13:00:00,35.57,35.63,35.55,35.61,4164.0,35.57,35.63,35.55,35.61,4164.0
2016-04-12 13:05:00,35.62,35.62,35.59,35.6,2763.0,35.62,35.62,35.59,35.6,2763.0
2016-04-12 13:10:00,35.64,35.64,35.59,35.61,7569.0,35.64,35.64,35.59,35.61,7569.0
2016-04-12 13:15:00,35.63,35.63,35.57,35.58,6847.0,35.63,35.63,35.57,35.58,6847.0
2016-04-12 13:20:00,35.59,35.63,35.59,35.61,6000.0,35.59,35.63,35.59,35.61,6000.0
2016-04-12 13:25:00,35.6,35.6,35.57,35.57,3700.0,35.6,35.6,35.57,35.57,3700.0
2016-04-12 13:30:00,35.62,35.65,35.62,35.63,4439.0,35.62,35.65,35.62,35.63,4439.0
2016-04-12 13:35:00,35.62,35.68,35.61,35.66,19154.0,35.62,35.68,35.61,35.66,19154.0
2016-04-12 13:40:00,35.67,35.72,35.66,35.72,5408.0,35.67,35.72,35.66,35.72,5408.0
2016-04-12 13:45:00,35.7,35.75,35.63,35.63,11776.0,35.7,35.75,35.63,35.63,11776.0
2016-04-12 13:50:00,35.62,35.66,35.56,35.65,15908.0,35.62,35.66,35.56,35.65,15908.0
2016-04-12 13:55:00,35.66,35.76,35.64,35.76,11130.0,35.66,35.76,35.64,35.76,11130.0
2016-04-12 14:00:00,35.75,35.79,35.7,35.78,19008.0,35.75,35.79,35.7,35.78,19008.0
2016-04-12 14:05:00,35.78,35.8,35.67,35.67,15024.0,35.78,35.8,35.67,35.67,15024.0
2016-04-12 14:10:00,35.68,35.7,35.65,35.66,5100.0,35.68,35.7,35.65,35.66,5100.0
2016-04-12 14:15:00,35.66,35.68,35.66,35.67,3200.0,35.66,35.68,35.66,35.67,3200.0
2016-04-12 14:20:00,35.69,35.72,35.66,35.66,3100.0,35.69,35.72,35.66,35.66,3100.0
2016-04-12 14:25:00,35.66,35.7,35.66,35.7,3396.0,35.66,35.7,35.66,35.7,3396.0
2016-04-12 14:30:00,35.7,35.7,35.66,35.66,4222.0,35.7,35.7,35.66,35.66,4222.0
2016-04-12 14:35:00,35.66,35.68,35.62,35.66,14800.0,35.66,35.68,35.62,35.66,14800.0
2016-04-12 14:40:00,35.65,35.68,35.65,35.67,6100.0,35.65,35.68,35.65,35.67,6100.0
2016-04-12 14:45:00,35.68,35.71,35.67,35.7,2900.0,35.68,35.71,35.67,35.7,2900.0
2016-04-12 14:50:00,35.7,35.71,35.68,35.69,4500.0,35.7,35.71,35.68,35.69,4500.0
2016-04-12 14:55:00,35.69,35.69,35.62,35.64,10071.0,35.69,35.69,35.62,35.64,10071.0
2016-04-12 15:00:00,35.65,35.71,35.65,35.69,12990.0,35.65,35.71,35.65,35.69,12990.0
2016-04-12 15:05:00,35.69,35.72,35.62,35.62,14961.0,35.69,35.72,35.62,35.62,14961.0
2016-04-12 15:10:00,35.62,35.63,35.57,35.57,23210.0,35.62,35.63,35.57,35.57,23210.0
2016-04-12 15:15:00,35.58,35.59,35.51,35.54,12300.0,35.58,35.59,35.51,35.54,12300.0
2016-04-12 15:20:00,35.54,35.54,35.42,35.44,12300.0,35.54,35.54,35.42,35.44,12300.0
2016-04-12 15:25:00,35.44,35.49,35.44,35.46,8600.0,35.44,35.49,35.44,35.46,8600.0
2016-04-12 15:30:00,35.46,35.5,35.44,35.47,11407.0,35.46,35.5,35.44,35.47,11407.0
2016-04-12 15:35:00,35.47,35.53,35.46,35.49,17252.0,35.47,35.53,35.46,35.49,17252.0
2016-04-12 15:40:00,35.49,35.54,35.47,35.48,14937.0,35.49,35.54,35.47,35.48,14937.0
2016-04-12 15:45:00,35.48,35.48,35.44,35.47,16516.0,35.48,35.48,35.44,35.47,16516.0
2016-04-12 15:50:00,35.46,35.49,35.42,35.45,36810.0,35.46,35.49,35.42,35.45,36810.0
2016-04-12 15:55:00,35.45,35.53,35.43,35.5,72067.0,35.45,35.53,35.43,35.5,72067.0
2016-04-13 09:30:00,35.45,35.73,35.45,35.61,19006.0,35.45,35.73,35.45,35.61,19006.0
2016-04-13 09:35:00,35.63,35.81,35.63,35.72,7900.0,35.63,35.81,35.63,35.72,7900.0
2016-04-13 09:40:00,35.73,35.8,35.64,35.79,20552.0,35.73,35.8,35.64,35.79,20552.0
2016-04-13 09:45:00,35.79,35.93,35.79,35.84,15362.0,35.79,35.93,35.79,35.84,15362.0
2016-04-13 09:50:00,35.85,35.92,35.85,35.9,13466.0,35.85,35.92,35.85,35.9,13466.0
2016-04-13 09:55:00,35.89,36.0,35.89,35.92,14171.0,35.89,36.0,35.89,35.92,14171.0
2016-04-13 10:00:00,35.91,36.0,35.89,36.0,8279.0,35.91,36.0,35.89,36.0,8279.0
2016-04-13 10:05:00,36.0,36.03,35.98,35.99,15017.0,36.0,36.03,35.98,35.99,15017.0
2016-04-13 10:10:00,36.01,36.11,36.0,36.06,18416.0,36.01,36.11,36.0,36.06,18416.0
2016-04-13 10:15:00,36.04,36.08,36.0,36.04,15517.0,36.04,36.08,36.0,36.04,15517.0
2016-04-13 10:20:00,36.02,36.04,35.99,36.04,28271.0,36.02,36.04,35.99,36.04,28271.0
2016-04-13 10:25:00,36.06,36.08,36.03,36.05,10637.0,36.06,36.08,36.03,36.05,10637.0
2016-04-13 10:30:00,36.06,36.16,36.01,36.04,20794.0,36.06,36.16,36.01,36.04,20794.0
2016-04-13 10:35:00,36.04,36.06,36.01,36.02,6829.0,36.04,36.06,36.01,36.02,6829.0
2016-04-13 10:40:00,36.01,36.07,36.01,36.03,5480.0,36.01,36.07,36.01,36.03,5480.0
2016-04-13 10:45:00,36.04,36.09,36.02,36.02,8370.0,36.04,36.09,36.02,36.02,8370.0
2016-04-13 10:50:00,36.03,36.06,35.96,36.05,6050.0,36.03,36.06,35.96,36.05,6050.0
2016-04-13 10:55:00,36.03,36.03,35.93,35.94,5155.0,36.03,36.03,35.93,35.94,5155.0
2016-04-13 11:00:00,35.97,36.02,35.96,35.99,5500.0,35.97,36.02,35.96,35.99,5500.0
2016-04-13 11:05:00,36.0,36.02,35.94,35.98,6462.0,36.0,36.02,35.94,35.98,6462.0
2016-04-13 11:10:00,35.97,35.97,35.94,35.95,7656.0,35.97,35.97,35.94,35.95,7656.0
2016-04-13 11:15:00,35.96,35.97,35.92,35.95,6000.0,35.96,35.97,35.92,35.95,6000.0
2016-04-13 11:20:00,35.95,35.98,35.93,35.94,9836.0,35.95,35.98,35.93,35.94,9836.0
2016-04-13 11:25:00,35.94,36.01,35.94,35.97,15407.0,35.94,36.01,35.94,35.97,15407.0
2016-04-13 11:30:00,35.99,36.0,35.94,35.96,14751.0,35.99,36.0,35.94,35.96,14751.0
2016-04-13 11:35:00,35.95,36.0,35.95,35.96,7900.0,35.95,36.0,35.95,35.96,7900.0
2016-04-13 11:40:00,35.98,35.99,35.96,35.96,29101.0,35.98,35.99,35.96,35.96,29101.0
2016-04-13 11:45:00,35.96,36.0,35.93,35.93,4523.0,35.96,36.0,35.93,35.93,4523.0
2016-04-13 11:50:00,35.93,35.95,35.88,35.92,2501.0,35.93,35.95,35.88,35.92,2501.0
2016-04-13 11:55:00,35.92,35.97,35.9,35.95,5487.0,35.92,35.97,35.9,35.95,5487.0
2016-04-13 12:00:00,35.96,35.96,35.89,35.91,3700.0,35.96,35.96,35.89,35.91,3700.0
2016-04-13 12:05:00,35.91,35.98,35.91,35.96,7000.0,35.91,35.98,35.91,35.96,7000.0
2016-04-13 12:10:00,35.98,36.02,35.96,35.98,8410.0,35.98,36.02,35.96,35.98,8410.0
2016-04-13 12:15:00,35.98,35.98,35.94,35.96,4693.0,35.98,35.98,35.94,35.96,4693.0
2016-04-13 12:20:00,35.96,35.96,35.92,35.94,5015.0,35.96,35.96,35.92,35.94,5015.0
2016-04-13 12:25:00,35.95,35.97,35.93,35.93,6180.0,35.95,35.97,35.93,35.93,6180.0
2016-04-13 12:30:00,35.94,35.95,35.89,35.89,2800.0,35.94,35.95,35.89,35.89,2800.0
2016-04-13 12:35:00,35.91,35.92,35.87,35.91,3100.0,35.91,35.92,35.87,35.91,3100.0
2016-04-13 12:40:00,35.9,35.93,35.9,35.91,3467.0,35.9,35.93,35.9,35.91,3467.0
2016-04-13 12:45:00,35.91,35.93,35.9,35.9,5702.0,35.91,35.93,35.9,35.9,5702.0
2016-04-13 12:50:00,35.91,35.93,35.9,35.92,3007.0,35.91,35.93,35.9,35.92,3007.0
2016-04-13 12:55:00,35.91,35.93,35.9,35.91,4500.0,35.91,35.93,35.9,35.91,4500.0
2016-04-13 13:00:00,35.9,35.94,35.9,35.91,5446.0,35.9,35.94,35.9,35.91,5446.0
2016-04-13 13:05:00,35.91,35.91,35.88,35.89,3784.0,35.91,35.91,35.88,35.89,3784.0
2016-04-13 13:10:00,35.89,35.93,35.89,35.91,5032.0,35.89,35.93,35.89,35.91,5032.0
2016-04-13 13:15:00,35.91,35.93,35.89,35.91,3800.0,35.91,35.93,35.89,35.91,3800.0
2016-04-13 13:20:00,35.91,35.92,35.9,35.92,6112.0,35.91,35.92,35.9,35.92,6112.0
2016-04-13 13:25:00,35.91,35.92,35.89,35.9,2420.0,35.91,35.92,35.89,35.9,2420.0
2016-04-13 13:30:00,35.9,35.92,35.89,35.9,4919.0,35.9,35.92,35.89,35.9,4919.0
2016-04-13 13:35:00,35.91,35.97,35.9,35.97,10643.0,35.91,35.97,35.9,35.97,10643.0
2016-04-13 13:40:00,35.97,36.0,35.96,36.0,3291.0,35.97,36.0,35.96,36.0,3291.0
2016-04-13 13:45:00,36.01,36.02,35.99,36.0,2800.0,36.01,36.02,35.99,36.0,2800.0
2016-04-13 13:50:00,36.0,36.02,35.96,35.98,9100.0,36.0,36.02,35.96,35.98,9100.0
2016-04-13 13:55:00,35.98,36.01,35.97,36.0,5212.0,35.98,36.01,35.97,36.0,5212.0
2016-04-13 14:00:00,35.99,36.0,35.98,35.99,2700.0,35.99,36.0,35.98,35.99,2700.0
2016-04-13 14:05:00,35.98,36.02,35.96,36.02,7690.0,35.98,36.02,35.96,36.02,7690.0
2016-04-13 14:10:00,36.01,36.02,35.94,35.95,11379.0,36.01,36.02,35.94,35.95,11379.0
2016-04-13 14:15:00,35.95,35.99,35.95,35.99,3196.0,35.95,35.99,35.95,35.99,3196.0
2016-04-13 14:20:00,35.98,36.01,35.97,35.98,4000.0,35.98,36.01,35.97,35.98,4000.0
2016-04-13 14:25:00,35.98,35.99,35.9,35.9,2900.0,35.98,35.99,35.9,35.9,2900.0
2016-04-13 14:30:00,35.9,35.95,35.9,35.95,9815.0,35.9,35.95,35.9,35.95,9815.0
2016-04-13 14:35:00,35.96,35.99,35.92,35.97,4600.0,35.96,35.99,35.92,35.97,4600.0
2016-04-13 14:40:00,35.98,35.98,35.92,35.93,2536.0,35.98,35.98,35.92,35.93,2536.0
2016-04-13 14:45:00,35.94,35.98,35.92,35.95,2500.0,35.94,35.98,35.92,35.95,2500.0
2016-04-13 14:50:00,35.95,36.0,35.93,35.99,5523.0,35.95,36.0,35.93,35.99,5523.0
2016-04-13 14:55:00,36.0,36.01,35.99,35.99,8330.0,36.0,36.01,35.99,35.99,8330.0
2016-04-13 15:00:00,35.99,36.04,35.96,35.96,14615.0,35.99,36.04,35.96,35.96,14615.0
2016-04-13 15:05:00,35.99,36.0,35.95,35.96,9600.0,35.99,36.0,35.95,35.96,9600.0
2016-04-13 15:10:00,35.96,35.99,35.95,35.96,6900.0,35.96,35.99,35.95,35.96,6900.0
2016-04-13 15:15:00,35.97,35.97,35.91,35.95,6100.0,35.97,35.97,35.91,35.95,6100.0
2016-04-13 15:20:00,35.95,35.98,35.94,35.97,5344.0,35.95,35.98,35.94,35.97,5344.0
2016-04-13 15:25:00,35.96,36.05,35.96,36.02,14254.0,35.96,36.05,35.96,36.02,14254.0
2016-04-13 15:30:00,36.02,36.1,36.0,36.08,12618.0,36.02,36.1,36.0,36.08,12618.0
2016-04-13 15:35:00,36.08,36.09,36.02,36.03,15330.0,36.08,36.09,36.02,36.03,15330.0
2016-04-13 15:40:00,36.04,36.08,36.0,36.08,29229.0,36.04,36.08,36.0,36.08,29229.0
2016-04-13 15:45:00,36.07,36.08,36.02,36.05,25044.0,36.07,36.08,36.02,36.05,25044.0
2016-04-13 15:50:00,36.05,36.08,36.0,36.01,51560.0,36.05,36.08,36.0,36.01,51560.0
2016-04-13 15:55:00,36.01,36.07,36.0,36.07,58535.0,36.01,36.07,36.0,36.07,58535.0
2016-04-14 09:30:00,36.12,36.66,36.09,36.13,7182.0,36.12,36.66,36.09,36.13,7182.0
2016-04-14 09:35:00,36.16,36.19,36.13,36.15,4382.0,36.16,36.19,36.13,36.15,4382.0
2016-04-14 09:40:00,36.16,36.16,36.03,36.04,14139.0,36.16,36.16,36.03,36.04,14139.0
2016-04-14 09:45:00,36.03,36.04,35.97,35.99,4999.0,36.03,36.04,35.97,35.99,4999.0
2016-04-14 09:50:00,35.99,36.0,35.97,35.99,900.0,35.99,36.0,35.97,35.99,900.0
2016-04-14 09:55:00,36.0,36.03,35.97,36.02,11228.0,36.0,36.03,35.97,36.02,11228.0
2016-04-14 10:00:00,36.02,36.03,35.95,35.95,6960.0,36.02,36.03,35.95,35.95,6960.0
2016-04-14 10:05:00,35.96,35.96,35.86,35.86,4386.0,35.96,35.96,35.86,35.86,4386.0
2016-04-14 10:10:00,35.86,35.89,35.84,35.84,10100.0,35.86,35.89,35.84,35.84,10100.0
2016-04-14 10:15:00,35.87,35.9,35.83,35.86,6190.0,35.87,35.9,35.83,35.86,6190.0
2016-04-14 10:20:00,35.88,35.89,35.84,35.89,3925.0,35.88,35.89,35.84,35.89,3925.0
2016-04-14 10:25:00,35.9,35.93,35.82,35.83,28600.0,35.9,35.93,35.82,35.83,28600.0
2016-04-14 10:30:00,35.83,35.93,35.83,35.93,6200.0,35.83,35.93,35.83,35.93,6200.0
2016-04-14 10:35:00,35.93,35.94,35.87,35.87,3600.0,35.93,35.94,35.87,35.87,3600.0
2016-04-14 10:40:00,35.88,35.89,35.88,35.89,1200.0,35.88,35.89,35.88,35.89,1200.0
2016-04-14 10:45:00,35.89,35.91,35.87,35.88,2300.0,35.89,35.91,35.87,35.88,2300.0
2016-04-14 10:50:00,35.88,35.98,35.87,35.98,6138.0,35.88,35.98,35.87,35.98,6138.0
2016-04-14 10:55:00,35.96,35.99,35.9,35.9,6701.0,35.96,35.99,35.9,35.9,6701.0
2016-04-14 11:00:00,35.9,35.9,35.83,35.88,4400.0,35.9,35.9,35.83,35.88,4400.0
2016-04-14 11:05:00,35.88,35.89,35.87,35.89,5218.0,35.88,35.89,35.87,35.89,5218.0
2016-04-14 11:10:00,35.88,35.88,35.78,35.78,12608.0,35.88,35.88,35.78,35.78,12608.0
2016-04-14 11:15:00,35.79,35.79,35.71,35.77,13515.0,35.79,35.79,35.71,35.77,13515.0
2016-04-14 11:20:00,35.76,35.76,35.73,35.75,3570.0,35.76,35.76,35.73,35.75,3570.0
2016-04-14 11:25:00,35.73,35.73,35.68,35.7,9020.0,35.73,35.73,35.68,35.7,9020.0
2016-04-14 11:30:00,35.71,35.78,35.68,35.77,18684.0,35.71,35.78,35.68,35.77,18684.0
2016-04-14 11:35:00,35.78,35.78,35.75,35.76,4897.0,35.78,35.78,35.75,35.76,4897.0
2016-04-14 11:40:00,35.78,35.84,35.78,35.8,31950.0,35.78,35.84,35.78,35.8,31950.0
2016-04-14 11:45:00,35.8,35.86,35.79,35.85,5800.0,35.8,35.86,35.79,35.85,5800.0
2016-04-14 11:50:00,35.84,35.86,35.83,35.84,2492.0,35.84,35.86,35.83,35.84,2492.0
2016-04-14 11:55:00,35.84,35.86,35.77,35.82,9122.0,35.84,35.86,35.77,35.82,9122.0
2016-04-14 12:00:00,35.82,35.83,35.8,35.8,9305.0,35.82,35.83,35.8,35.8,9305.0
2016-04-14 12:05:00,35.79,35.83,35.77,35.8,9570.0,35.79,35.83,35.77,35.8,9570.0
2016-04-14 12:10:00,35.81,35.81,35.75,35.77,6648.0,35.81,35.81,35.75,35.77,6648.0
2016-04-14 12:15:00,35.8,35.81,35.79,35.8,7600.0,35.8,35.81,35.79,35.8,7600.0
2016-04-14 12:20:00,35.8,35.8,35.76,35.8,8437.0,35.8,35.8,35.76,35.8,8437.0
2016-04-14 12:25:00,35.8,35.84,35.8,35.8,3963.0,35.8,35.84,35.8,35.8,3963.0
2016-04-14 12:30:00,35.79,35.79,35.77,35.79,2800.0,35.79,35.79,35.77,35.79,2800.0
2016-04-14 12:35:00,35.8,35.83,35.8,35.81,2800.0,35.8,35.83,35.8,35.81,2800.0
2016-04-14 12:40:00,35.8,35.82,35.79,35.79,14321.0,35.8,35.82,35.79,35.79,14321.0
2016-04-14 12:45:00,35.79,35.8,35.79,35.8,51500.0,35.79,35.8,35.79,35.8,51500.0
2016-04-14 12:50:00,35.8,35.82,35.79,35.8,10224.0,35.8,35.82,35.79,35.8,10224.0
2016-04-14 12:55:00,35.8,35.81,35.78,35.8,15175.0,35.8,35.81,35.78,35.8,15175.0
2016-04-14 13:00:00,35.8,35.81,35.78,35.8,15841.0,35.8,35.81,35.78,35.8,15841.0
2016-04-14 13:05:00,35.8,35.8,35.78,35.79,9954.0,35.8,35.8,35.78,35.79,9954.0
2016-04-14 13:10:00,35.79,35.81,35.74,35.76,23178.0,35.79,35.81,35.74,35.76,23178.0
2016-04-14 13:15:00,35.74,35.81,35.74,35.8,2341.0,35.74,35.81,35.74,35.8,2341.0
2016-04-14 13:20:00,35.8,35.8,35.74,35.74,4400.0,35.8,35.8,35.74,35.74,4400.0
2016-04-14 13:25:00,35.76,35.81,35.75,35.78,8100.0,35.76,35.81,35.75,35.78,8100.0
2016-04-14 13:30:00,35.8,35.83,35.79,35.81,6412.0,35.8,35.83,35.79,35.81,6412.0
2016-04-14 13:35:00,35.81,35.84,35.8,35.8,7031.0,35.81,35.84,35.8,35.8,7031.0
2016-04-14 13:40:00,35.8,35.81,35.78,35.79,1700.0,35.8,35.81,35.78,35.79,1700.0
2016-04-14 13:45:00,35.79,35.79,35.74,35.74,4726.0,35.79,35.79,35.74,35.74,4726.0
2016-04-14 13:50:00,35.76,35.76,35.66,35.66,5435.0,35.76,35.76,35.66,35.66,5435.0
2016-04-14 13:55:00,35.65,35.67,35.65,35.67,1259.0,35.65,35.67,35.65,35.67,1259.0
2016-04-14 14:00:00,35.66,35.67,35.64,35.65,4621.0,35.66,35.67,35.64,35.65,4621.0
2016-04-14 14:05:00,35.64,35.66,35.63,35.65,5205.0,35.64,35.66,35.63,35.65,5205.0
2016-04-14 14:10:00,35.64,35.64,35.6,35.64,3237.0,35.64,35.64,35.6,35.64,3237.0
2016-04-14 14:15:00,35.64,35.64,35.59,35.61,32376.0,35.64,35.64,35.59,35.61,32376.0
2016-04-14 14:20:00,35.62,35.63,35.59,35.61,3263.0,35.62,35.63,35.59,35.61,3263.0
2016-04-14 14:25:00,35.61,35.61,35.57,35.58,3812.0,35.61,35.61,35.57,35.58,3812.0
2016-04-14 14:30:00,35.58,35.6,35.56,35.6,15360.0,35.58,35.6,35.56,35.6,15360.0
2016-04-14 14:35:00,35.6,35.62,35.59,35.61,24450.0,35.6,35.62,35.59,35.61,24450.0
2016-04-14 14:40:00,35.61,35.62,35.59,35.6,9299.0,35.61,35.62,35.59,35.6,9299.0
2016-04-14 14:45:00,35.6,35.63,35.6,35.63,6526.0,35.6,35.63,35.6,35.63,6526.0
2016-04-14 14:50:00,35.63,35.7,35.63,35.7,4690.0,35.63,35.7,35.63,35.7,4690.0
2016-04-14 14:55:00,35.7,35.73,35.69,35.72,5321.0,35.7,35.73,35.69,35.72,5321.0
2016-04-14 15:00:00,35.72,35.74,35.71,35.73,4832.0,35.72,35.74,35.71,35.73,4832.0
2016-04-14 15:05:00,35.73,35.73,35.68,35.68,6458.0,35.73,35.73,35.68,35.68,6458.0
2016-04-14 15:10:00,35.68,35.68,35.64,35.64,9970.0,35.68,35.68,35.64,35.64,9970.0
2016-04-14 15:15:00,35.65,35.68,35.65,35.66,5517.0,35.65,35.68,35.65,35.66,5517.0
2016-04-14 15:20:00,35.66,35.67,35.65,35.66,5768.0,35.66,35.67,35.65,35.66,5768.0
2016-04-14 15:25:00,35.66,35.67,35.61,35.61,12601.0,35.66,35.67,35.61,35.61,12601.0
2016-04-14 15:30:00,35.6,35.63,35.59,35.59,13918.0,35.6,35.63,35.59,35.59,13918.0
2016-04-14 15:35:00,35.59,35.6,35.59,35.6,4811.0,35.59,35.6,35.59,35.6,4811.0
2016-04-14 15:40:00,35.59,35.6,35.56,35.57,47828.0,35.59,35.6,35.56,35.57,47828.0
2016-04-14 15:45:00,35.57,35.59,35.57,35.58,10615.0,35.57,35.59,35.57,35.58,10615.0
2016-04-14 15:50:00,35.59,35.6,35.53,35.54,28499.0,35.59,35.6,35.53,35.54,28499.0
2016-04-14 15:55:00,35.53,35.56,35.51,35.53,66946.0,35.53,35.56,35.51,35.53,66946.0
2016-04-15 09:30:00,35.43,35.48,35.4,35.48,14504.0,35.43,35.48,35.4,35.48,14504.0
2016-04-15 09:35:00,35.48,35.53,35.45,35.49,3600.0,35.48,35.53,35.45,35.49,3600.0
2016-04-15 09:40:00,35.46,35.5,35.42,35.44,1800.0,35.46,35.5,35.42,35.44,1800.0
2016-04-15 09:45:00,35.48,35.48,35.4,35.47,4112.0,35.48,35.48,35.4,35.47,4112.0
2016-04-15 09:50:00,35.53,35.57,35.52,35.56,2918.0,35.53,35.57,35.52,35.56,2918.0
2016-04-15 09:55:00,35.55,35.65,35.54,35.6,3830.0,35.55,35.65,35.54,35.6,3830.0
2016-04-15 10:00:00,35.6,35.76,35.6,35.73,14526.0,35.6,35.76,35.6,35.73,14526.0
2016-04-15 10:05:00,35.73,35.78,35.71,35.74,13160.0,35.73,35.78,35.71,35.74,13160.0
2016-04-15 10:10:00,35.75,35.79,35.7,35.79,22156.0,35.75,35.79,35.7,35.79,22156.0
2016-04-15 10:15:00,35.8,35.82,35.74,35.8,10820.0,35.8,35.82,35.74,35.8,10820.0
2016-04-15 10:20:00,35.8,35.84,35.77,35.83,16878.0,35.8,35.84,35.77,35.83,16878.0
2016-04-15 10:25:00,35.84,35.85,35.79,35.8,35100.0,35.84,35.85,35.79,35.8,35100.0
2016-04-15 10:30:00,35.8,35.81,35.73,35.77,7540.0,35.8,35.81,35.73,35.77,7540.0
2016-04-15 10:35:00,35.77,35.81,35.75,35.8,9200.0,35.77,35.81,35.75,35.8,9200.0
2016-04-15 10:40:00,35.78,35.82,35.78,35.81,14970.0,35.78,35.82,35.78,35.81,14970.0
2016-04-15 10:45:00,35.81,35.82,35.74,35.76,10776.0,35.81,35.82,35.74,35.76,10776.0
2016-04-15 10:50:00,35.77,35.82,35.76,35.77,19615.0,35.77,35.82,35.76,35.77,19615.0
2016-04-15 10:55:00,35.77,35.84,35.77,35.8,33168.0,35.77,35.84,35.77,35.8,33168.0
2016-04-15 11:00:00,35.8,35.82,35.76,35.78,68735.0,35.8,35.82,35.76,35.78,68735.0
2016-04-15 11:05:00,35.79,35.91,35.78,35.86,46159.0,35.79,35.91,35.78,35.86,46159.0
2016-04-15 11:10:00,35.86,35.86,35.84,35.85,45917.0,35.86,35.86,35.84,35.85,45917.0
2016-04-15 11:15:00,35.85,35.87,35.82,35.83,80394.0,35.85,35.87,35.82,35.83,80394.0
2016-04-15 11:20:00,35.84,35.92,35.79,35.87,15738.0,35.84,35.92,35.79,35.87,15738.0
2016-04-15 11:25:00,35.88,35.92,35.86,35.92,11729.0,35.88,35.92,35.86,35.92,11729.0
2016-04-15 11:30:00,35.9,35.92,35.87,35.88,9953.0,35.9,35.92,35.87,35.88,9953.0
2016-04-15 11:35:00,35.88,35.88,35.77,35.77,9987.0,35.88,35.88,35.77,35.77,9987.0
2016-04-15 11:40:00,35.76,35.76,35.69,35.7,41200.0,35.76,35.76,35.69,35.7,41200.0
2016-04-15 11:45:00,35.7,35.7,35.64,35.66,5700.0,35.7,35.7,35.64,35.66,5700.0
2016-04-15 11:50:00,35.66,35.68,35.63,35.65,5873.0,35.66,35.68,35.63,35.65,5873.0
2016-04-15 11:55:00,35.65,35.65,35.62,35.63,4595.0,35.65,35.65,35.62,35.63,4595.0
2016-04-15 12:00:00,35.63,35.65,35.62,35.64,2420.0,35.63,35.65,35.62,35.64,2420.0
2016-04-15 12:05:00,35.65,35.66,35.64,35.64,3400.0,35.65,35.66,35.64,35.64,3400.0
2016-04-15 12:10:00,35.65,35.66,35.63,35.64,22219.0,35.65,35.66,35.63,35.64,22219.0
2016-04-15 12:15:00,35.64,35.64,35.62,35.63,9999.0,35.64,35.64,35.62,35.63,9999.0
2016-04-15 12:20:00,35.64,35.68,35.62,35.68,3800.0,35.64,35.68,35.62,35.68,3800.0
2016-04-15 12:25:00,35.67,35.69,35.66,35.69,1900.0,35.67,35.69,35.66,35.69,1900.0
2016-04-15 12:30:00,35.68,35.71,35.66,35.71,3520.0,35.68,35.71,35.66,35.71,3520.0
2016-04-15 12:35:00,35.71,35.73,35.7,35.71,20900.0,35.71,35.73,35.7,35.71,20900.0
2016-04-15 12:40:00,35.73,35.74,35.71,35.71,2890.0,35.73,35.74,35.71,35.71,2890.0
2016-04-15 12:45:00,35.72,35.75,35.72,35.75,5200.0,35.72,35.75,35.72,35.75,5200.0
2016-04-15 12:50:00,35.75,35.77,35.73,35.77,2000.0,35.75,35.77,35.73,35.77,2000.0
2016-04-15 12:55:00,35.78,35.82,35.78,35.8,6712.0,35.78,35.82,35.78,35.8,6712.0
2016-04-15 13:00:00,35.8,35.81,35.69,35.71,9550.0,35.8,35.81,35.69,35.71,9550.0
2016-04-15 13:05:00,35.73,35.74,35.72,35.72,1700.0,35.73,35.74,35.72,35.72,1700.0
2016-04-15 13:10:00,35.73,35.73,35.66,35.69,4515.0,35.73,35.73,35.66,35.69,4515.0
2016-04-15 13:15:00,35.68,35.69,35.67,35.67,3283.0,35.68,35.69,35.67,35.67,3283.0
2016-04-15 13:20:00,35.68,35.7,35.67,35.68,3429.0,35.68,35.7,35.67,35.68,3429.0
2016-04-15 13:25:00,35.68,35.68,35.64,35.64,2918.0,35.68,35.68,35.64,35.64,2918.0
2016-04-15 13:30:00,35.62,35.68,35.62,35.68,1200.0,35.62,35.68,35.62,35.68,1200.0
2016-04-15 13:35:00,35.67,35.67,35.64,35.66,1400.0,35.67,35.67,35.64,35.66,1400.0
2016-04-15 13:40:00,35.65,35.71,35.65,35.7,2320.0,35.65,35.71,35.65,35.7,2320.0
2016-04-15 13:45:00,35.71,35.75,35.71,35.73,1700.0,35.71,35.75,35.71,35.73,1700.0
2016-04-15 13:50:00,35.72,35.72,35.7,35.72,2500.0,35.72,35.72,35.7,35.72,2500.0
2016-04-15 13:55:00,35.73,35.76,35.72,35.76,2519.0,35.73,35.76,35.72,35.76,2519.0
2016-04-15 14:00:00,35.76,35.77,35.72,35.74,3200.0,35.76,35.77,35.72,35.74,3200.0
2016-04-15 14:05:00,35.75,35.75,35.72,35.73,2194.0,35.75,35.75,35.72,35.73,2194.0
2016-04-15 14:10:00,35.73,35.76,35.71,35.72,1800.0,35.73,35.76,35.71,35.72,1800.0
2016-04-15 14:15:00,35.71,35.75,35.7,35.74,3622.0,35.71,35.75,35.7,35.74,3622.0
2016-04-15 14:20:00,35.74,35.82,35.74,35.82,15255.0,35.74,35.82,35.74,35.82,15255.0
2016-04-15 14:25:00,35.82,35.85,35.81,35.85,54051.0,35.82,35.85,35.81,35.85,54051.0
2016-04-15 14:30:00,35.86,35.89,35.85,35.89,4375.0,35.86,35.89,35.85,35.89,4375.0
2016-04-15 14:35:00,35.88,35.89,35.86,35.88,3300.0,35.88,35.89,35.86,35.88,3300.0
2016-04-15 14:40:00,35.88,35.88,35.84,35.85,7400.0,35.88,35.88,35.84,35.85,7400.0
2016-04-15 14:45:00,35.84,35.85,35.81,35.82,5832.0,35.84,35.85,35.81,35.82,5832.0
2016-04-15 14:50:00,35.82,35.82,35.79,35.8,36119.0,35.82,35.82,35.79,35.8,36119.0
2016-04-15 14:55:00,35.8,35.8,35.74,35.79,7600.0,35.8,35.8,35.74,35.79,7600.0
2016-04-15 15:00:00,35.79,35.79,35.77,35.79,3924.0,35.79,35.79,35.77,35.79,3924.0
2016-04-15 15:05:00,35.79,35.81,35.78,35.79,8400.0,35.79,35.81,35.78,35.79,8400.0
2016-04-15 15:10:00,35.79,35.81,35.78,35.8,11613.0,35.79,35.81,35.78,35.8,11613.0
2016-04-15 15:15:00,35.8,35.81,35.77,35.79,10151.0,35.8,35.81,35.77,35.79,10151.0
2016-04-15 15:20:00,35.8,35.81,35.79,35.81,13137.0,35.8,35.81,35.79,35.81,13137.0
2016-04-15 15:25:00,35.81,35.83,35.8,35.82,29201.0,35.81,35.83,35.8,35.82,29201.0
2016-04-15 15:30:00,35.82,35.82,35.79,35.79,25126.0,35.82,35.82,35.79,35.79,25126.0
2016-04-15 15:35:00,35.8,35.81,35.79,35.8,67983.0,35.8,35.81,35.79,35.8,67983.0
2016-04-15 15:40:00,35.8,35.81,35.79,35.79,34096.0,35.8,35.81,35.79,35.79,34096.0
2016-04-15 15:45:00,35.8,35.81,35.79,35.79,15498.0,35.8,35.81,35.79,35.79,15498.0
2016-04-15 15:50:00,35.79,35.81,35.75,35.8,40485.0,35.79,35.81,35.75,35.8,40485.0
2016-04-15 15:55:00,35.8,35.81,35.73,35.76,250347.0,35.8,35.81,35.73,35.76,250347.0
2016-04-18 09:30:00,35.71,35.8,35.71,35.73,4654.0,35.71,35.8,35.71,35.73,4654.0
2016-04-18 09:35:00,35.8,35.84,35.72,35.83,4316.0,35.8,35.84,35.72,35.83,4316.0
2016-04-18 09:40:00,35.84,35.9,35.76,35.76,2700.0,35.84,35.9,35.76,35.76,2700.0
2016-04-18 09:45:00,35.81,35.85,35.75,35.82,2550.0,35.81,35.85,35.75,35.82,2550.0
2016-04-18 09:50:00,35.82,35.95,35.81,35.95,4900.0,35.82,35.95,35.81,35.95,4900.0
2016-04-18 09:55:00,35.97,35.97,35.91,35.97,3404.0,35.97,35.97,35.91,35.97,3404.0
2016-04-18 10:00:00,35.96,36.02,35.94,35.98,9239.0,35.96,36.02,35.94,35.98,9239.0
2016-04-18 10:05:00,36.01,36.05,35.98,36.02,10029.0,36.01,36.05,35.98,36.02,10029.0
2016-04-18 10:10:00,36.02,36.19,36.0,36.19,15807.0,36.02,36.19,36.0,36.19,15807.0
2016-04-18 10:15:00,36.17,36.27,36.16,36.21,10170.0,36.17,36.27,36.16,36.21,10170.0
2016-04-18 10:20:00,36.21,36.23,36.16,36.23,4900.0,36.21,36.23,36.16,36.23,4900.0
2016-04-18 10:25:00,36.23,36.28,36.14,36.15,7810.0,36.23,36.28,36.14,36.15,7810.0
2016-04-18 10:30:00,36.16,36.25,36.15,36.24,9100.0,36.16,36.25,36.15,36.24,9100.0
2016-04-18 10:35:00,36.24,36.26,36.19,36.22,18581.0,36.24,36.26,36.19,36.22,18581.0
2016-04-18 10:40:00,36.23,36.27,36.22,36.23,8540.0,36.23,36.27,36.22,36.23,8540.0
2016-04-18 10:45:00,36.23,36.24,36.15,36.17,7502.0,36.23,36.24,36.15,36.17,7502.0
2016-04-18 10:50:00,36.19,36.29,36.19,36.29,8401.0,36.19,36.29,36.19,36.29,8401.0
2016-04-18 10:55:00,36.31,36.37,36.29,36.31,4475.0,36.31,36.37,36.29,36.31,4475.0
2016-04-18 11:00:00,36.33,36.34,36.28,36.28,4996.0,36.33,36.34,36.28,36.28,4996.0
2016-04-18 11:05:00,36.27,36.36,36.27,36.34,10755.0,36.27,36.36,36.27,36.34,10755.0
2016-04-18 11:10:00,36.35,36.4,36.35,36.37,7784.0,36.35,36.4,36.35,36.37,7784.0
2016-04-18 11:15:00,36.37,36.37,36.27,36.29,7017.0,36.37,36.37,36.27,36.29,7017.0
2016-04-18 11:20:00,36.29,36.37,36.29,36.37,3200.0,36.29,36.37,36.29,36.37,3200.0
2016-04-18 11:25:00,36.37,36.38,36.31,36.31,8969.0,36.37,36.38,36.31,36.31,8969.0
2016-04-18 11:30:00,36.31,36.32,36.26,36.3,5600.0,36.31,36.32,36.26,36.3,5600.0
2016-04-18 11:35:00,36.28,36.33,36.28,36.33,4612.0,36.28,36.33,36.28,36.33,4612.0
2016-04-18 11:40:00,36.33,36.34,36.25,36.25,18400.0,36.33,36.34,36.25,36.25,18400.0
2016-04-18 11:45:00,36.28,36.3,36.26,36.27,9299.0,36.28,36.3,36.26,36.27,9299.0
2016-04-18 11:50:00,36.3,36.33,36.25,36.29,8400.0,36.3,36.33,36.25,36.29,8400.0
2016-04-18 11:55:00,36.27,36.29,36.26,36.26,3300.0,36.27,36.29,36.26,36.26,3300.0
2016-04-18 12:00:00,36.27,36.32,36.27,36.28,4100.0,36.27,36.32,36.27,36.28,4100.0
2016-04-18 12:05:00,36.29,36.29,36.18,36.18,12702.0,36.29,36.29,36.18,36.18,12702.0
2016-04-18 12:10:00,36.18,36.23,36.18,36.21,12683.0,36.18,36.23,36.18,36.21,12683.0
2016-04-18 12:15:00,36.21,36.21,36.19,36.19,7149.0,36.21,36.21,36.19,36.19,7149.0
2016-04-18 12:20:00,36.2,36.31,36.19,36.31,3100.0,36.2,36.31,36.19,36.31,3100.0
2016-04-18 12:25:00,36.32,36.32,36.27,36.29,16295.0,36.32,36.32,36.27,36.29,16295.0
2016-04-18 12:30:00,36.3,36.37,36.3,36.31,7150.0,36.3,36.37,36.3,36.31,7150.0
2016-04-18 12:35:00,36.3,36.33,36.29,36.32,3366.0,36.3,36.33,36.29,36.32,3366.0
2016-04-18 12:40:00,36.31,36.33,36.3,36.33,4526.0,36.31,36.33,36.3,36.33,4526.0
2016-04-18 12:45:00,36.33,36.39,36.33,36.39,6445.0,36.33,36.39,36.33,36.39,6445.0
2016-04-18 12:50:00,36.39,36.39,36.3,36.3,6852.0,36.39,36.39,36.3,36.3,6852.0
2016-04-18 12:55:00,36.29,36.33,36.28,36.29,6532.0,36.29,36.33,36.28,36.29,6532.0
2016-04-18 13:00:00,36.3,36.31,36.25,36.27,6640.0,36.3,36.31,36.25,36.27,6640.0
2016-04-18 13:05:00,36.27,36.31,36.26,36.31,8051.0,36.27,36.31,36.26,36.31,8051.0
2016-04-18 13:10:00,36.34,36.35,36.32,36.33,7139.0,36.34,36.35,36.32,36.33,7139.0
2016-04-18 13:15:00,36.33,36.36,36.32,36.32,4372.0,36.33,36.36,36.32,36.32,4372.0
2016-04-18 13:20:00,36.33,36.36,36.33,36.36,6449.0,36.33,36.36,36.33,36.36,6449.0
2016-04-18 13:25:00,36.35,36.38,36.35,36.37,3238.0,36.35,36.38,36.35,36.37,3238.0
2016-04-18 13:30:00,36.37,36.4,36.37,36.38,4173.0,36.37,36.4,36.37,36.38,4173.0
2016-04-18 13:35:00,36.38,36.4,36.38,36.38,6090.0,36.38,36.4,36.38,36.38,6090.0
2016-04-18 13:40:00,36.37,36.41,36.34,36.37,16038.0,36.37,36.41,36.34,36.37,16038.0
2016-04-18 13:45:00,36.37,36.42,36.37,36.4,11050.0,36.37,36.42,36.37,36.4,11050.0
2016-04-18 13:50:00,36.39,36.41,36.38,36.4,9388.0,36.39,36.41,36.38,36.4,9388.0
2016-04-18 13:55:00,36.4,36.44,36.38,36.44,12686.0,36.4,36.44,36.38,36.44,12686.0
2016-04-18 14:00:00,36.44,36.54,36.44,36.54,14992.0,36.44,36.54,36.44,36.54,14992.0
2016-04-18 14:05:00,36.52,36.58,36.52,36.58,2825.0,36.52,36.58,36.52,36.58,2825.0
2016-04-18 14:10:00,36.58,36.62,36.57,36.62,7028.0,36.58,36.62,36.57,36.62,7028.0
2016-04-18 14:15:00,36.62,36.65,36.61,36.65,6461.0,36.62,36.65,36.61,36.65,6461.0
2016-04-18 14:20:00,36.66,36.66,36.63,36.64,5412.0,36.66,36.66,36.63,36.64,5412.0
2016-04-18 14:25:00,36.64,36.65,36.63,36.64,6388.0,36.64,36.65,36.63,36.64,6388.0
2016-04-18 14:30:00,36.63,36.67,36.63,36.67,3838.0,36.63,36.67,36.63,36.67,3838.0
2016-04-18 14:35:00,36.67,36.71,36.65,36.66,4985.0,36.67,36.71,36.65,36.66,4985.0
2016-04-18 14:40:00,36.66,36.71,36.66,36.7,4658.0,36.66,36.71,36.66,36.7,4658.0
2016-04-18 14:45:00,36.7,36.73,36.66,36.73,11360.0,36.7,36.73,36.66,36.73,11360.0
2016-04-18 14:50:00,36.74,36.76,36.7,36.71,6393.0,36.74,36.76,36.7,36.71,6393.0
2016-04-18 14:55:00,36.71,36.73,36.68,36.73,5096.0,36.71,36.73,36.68,36.73,5096.0
2016-04-18 15:00:00,36.72,36.76,36.71,36.74,6838.0,36.72,36.76,36.71,36.74,6838.0
2016-04-18 15:05:00,36.73,36.73,36.69,36.72,6678.0,36.73,36.73,36.69,36.72,6678.0
2016-04-18 15:10:00,36.71,36.72,36.67,36.67,12596.0,36.71,36.72,36.67,36.67,12596.0
2016-04-18 15:15:00,36.66,36.68,36.66,36.68,6496.0,36.66,36.68,36.66,36.68,6496.0
2016-04-18 15:20:00,36.68,36.68,36.64,36.64,8483.0,36.68,36.68,36.64,36.64,8483.0
2016-04-18 15:25:00,36.65,36.68,36.64,36.68,6203.0,36.65,36.68,36.64,36.68,6203.0
2016-04-18 15:30:00,36.67,36.7,36.64,36.69,19215.0,36.67,36.7,36.64,36.69,19215.0
2016-04-18 15:35:00,36.69,36.71,36.69,36.7,15788.0,36.69,36.71,36.69,36.7,15788.0
2016-04-18 15:40:00,36.7,36.79,36.7,36.79,33757.0,36.7,36.79,36.7,36.79,33757.0
2016-04-18 15:45:00,36.78,36.79,36.77,36.79,17783.0,36.78,36.79,36.77,36.79,17783.0
2016-04-18 15:50:00,36.78,36.79,36.76,36.78,20657.0,36.78,36.79,36.76,36.78,20657.0
2016-04-18 15:55:00,36.78,36.78,36.73,36.76,58727.0,36.78,36.78,36.73,36.76,58727.0
2016-04-19 09:30:00,36.8,37.0,36.8,36.96,9766.0,36.8,37.0,36.8,36.96,9766.0
2016-04-19 09:35:00,36.94,36.94,36.61,36.66,8950.0,36.94,36.94,36.61,36.66,8950.0
2016-04-19 09:40:00,36.62,36.64,36.46,36.53,9871.0,36.62,36.64,36.46,36.53,9871.0
2016-04-19 09:45:00,36.51,36.56,36.44,36.47,4300.0,36.51,36.56,36.44,36.47,4300.0
2016-04-19 09:50:00,36.46,36.48,36.35,36.4,1420.0,36.46,36.48,36.35,36.4,1420.0
2016-04-19 09:55:00,36.41,36.48,36.32,36.41,3502.0,36.41,36.48,36.32,36.41,3502.0
2016-04-19 10:00:00,36.41,36.43,36.34,36.4,5800.0,36.41,36.43,36.34,36.4,5800.0
2016-04-19 10:05:00,36.41,36.53,36.38,36.51,10150.0,36.41,36.53,36.38,36.51,10150.0
2016-04-19 10:10:00,36.52,36.65,36.51,36.62,13700.0,36.52,36.65,36.51,36.62,13700.0
2016-04-19 10:15:00,36.64,36.66,36.57,36.57,21750.0,36.64,36.66,36.57,36.57,21750.0
2016-04-19 10:20:00,36.58,36.64,36.56,36.64,8072.0,36.58,36.64,36.56,36.64,8072.0
2016-04-19 10:25:00,36.65,36.73,36.64,36.69,4400.0,36.65,36.73,36.64,36.69,4400.0
2016-04-19 10:30:00,36.7,36.74,36.68,36.74,10850.0,36.7,36.74,36.68,36.74,10850.0
2016-04-19 10:35:00,36.72,36.72,36.65,36.7,4794.0,36.72,36.72,36.65,36.7,4794.0
2016-04-19 10:40:00,36.68,36.73,36.64,36.7,89000.0,36.68,36.73,36.64,36.7,89000.0
2016-04-19 10:45:00,36.7,36.7,36.62,36.62,5000.0,36.7,36.7,36.62,36.62,5000.0
2016-04-19 10:50:00,36.63,36.73,36.63,36.73,6010.0,36.63,36.73,36.63,36.73,6010.0
2016-04-19 10:55:00,36.7,36.76,36.7,36.75,5000.0,36.7,36.76,36.7,36.75,5000.0
2016-04-19 11:00:00,36.71,36.75,36.71,36.73,2957.0,36.71,36.75,36.71,36.73,2957.0
2016-04-19 11:05:00,36.73,36.74,36.69,36.71,2750.0,36.73,36.74,36.69,36.71,2750.0
2016-04-19 11:10:00,36.71,36.73,36.69,36.72,5400.0,36.71,36.73,36.69,36.72,5400.0
2016-04-19 11:15:00,36.71,36.71,36.68,36.69,3900.0,36.71,36.71,36.68,36.69,3900.0
2016-04-19 11:20:00,36.69,36.71,36.68,36.68,4700.0,36.69,36.71,36.68,36.68,4700.0
2016-04-19 11:25:00,36.68,36.68,36.58,36.62,3652.0,36.68,36.68,36.58,36.62,3652.0
2016-04-19 11:30:00,36.62,36.65,36.6,36.65,3187.0,36.62,36.65,36.6,36.65,3187.0
2016-04-19 11:35:00,36.66,36.7,36.62,36.69,4041.0,36.66,36.7,36.62,36.69,4041.0
2016-04-19 11:40:00,36.7,36.72,36.7,36.7,2682.0,36.7,36.72,36.7,36.7,2682.0
2016-04-19 11:45:00,36.71,36.72,36.7,36.71,3800.0,36.71,36.72,36.7,36.71,3800.0
2016-04-19 11:50:00,36.71,36.71,36.65,36.69,21107.0,36.71,36.71,36.65,36.69,21107.0
2016-04-19 11:55:00,36.68,36.69,36.63,36.63,10466.0,36.68,36.69,36.63,36.63,10466.0
2016-04-19 12:00:00,36.62,36.64,36.6,36.6,6232.0,36.62,36.64,36.6,36.6,6232.0
2016-04-19 12:05:00,36.59,36.6,36.57,36.57,4600.0,36.59,36.6,36.57,36.57,4600.0
2016-04-19 12:10:00,36.57,36.67,36.56,36.65,9170.0,36.57,36.67,36.56,36.65,9170.0
2016-04-19 12:15:00,36.66,36.66,36.61,36.61,2029.0,36.66,36.66,36.61,36.61,2029.0
2016-04-19 12:20:00,36.6,36.64,36.59,36.59,3100.0,36.6,36.64,36.59,36.59,3100.0
2016-04-19 12:25:00,36.6,36.6,36.52,36.52,2290.0,36.6,36.6,36.52,36.52,2290.0
2016-04-19 12:30:00,36.53,36.57,36.51,36.56,6998.0,36.53,36.57,36.51,36.56,6998.0
2016-04-19 12:35:00,36.54,36.57,36.53,36.57,5200.0,36.54,36.57,36.53,36.57,5200.0
2016-04-19 12:40:00,36.56,36.56,36.51,36.53,2500.0,36.56,36.56,36.51,36.53,2500.0
2016-04-19 12:45:00,36.52,36.54,36.5,36.53,2700.0,36.52,36.54,36.5,36.53,2700.0
2016-04-19 12:50:00,36.55,36.63,36.53,36.63,12000.0,36.55,36.63,36.53,36.63,12000.0
2016-04-19 12:55:00,36.63,36.7,36.62,36.69,6535.0,36.63,36.7,36.62,36.69,6535.0
2016-04-19 13:00:00,36.69,36.69,36.64,36.66,3600.0,36.69,36.69,36.64,36.66,3600.0
2016-04-19 13:05:00,36.65,36.65,36.64,36.64,1700.0,36.65,36.65,36.64,36.64,1700.0
2016-04-19 13:10:00,36.63,36.69,36.62,36.68,2080.0,36.63,36.69,36.62,36.68,2080.0
2016-04-19 13:15:00,36.67,36.67,36.61,36.61,2600.0,36.67,36.67,36.61,36.61,2600.0
2016-04-19 13:20:00,36.6,36.65,36.6,36.64,6600.0,36.6,36.65,36.6,36.64,6600.0
2016-04-19 13:25:00,36.65,36.77,36.65,36.76,5700.0,36.65,36.77,36.65,36.76,5700.0
2016-04-19 13:30:00,36.77,36.81,36.75,36.78,9202.0,36.77,36.81,36.75,36.78,9202.0
2016-04-19 13:35:00,36.76,36.8,36.75,36.8,5800.0,36.76,36.8,36.75,36.8,5800.0
2016-04-19 13:40:00,36.8,36.88,36.77,36.87,17431.0,36.8,36.88,36.77,36.87,17431.0
2016-04-19 13:45:00,36.86,37.0,36.86,36.99,36097.0,36.86,37.0,36.86,36.99,36097.0
2016-04-19 13:50:00,36.98,37.01,36.93,36.97,9175.0,36.98,37.01,36.93,36.97,9175.0
2016-04-19 13:55:00,36.97,37.04,36.92,37.03,18135.0,36.97,37.04,36.92,37.03,18135.0
2016-04-19 14:00:00,37.03,37.04,36.95,36.95,6123.0,37.03,37.04,36.95,36.95,6123.0
2016-04-19 14:05:00,36.97,36.98,36.93,36.97,12187.0,36.97,36.98,36.93,36.97,12187.0
2016-04-19 14:10:00,36.97,37.04,36.95,37.01,15267.0,36.97,37.04,36.95,37.01,15267.0
2016-04-19 14:15:00,37.01,37.01,37.0,37.0,3701.0,37.01,37.01,37.0,37.0,3701.0
2016-04-19 14:20:00,37.0,37.0,36.95,36.95,4141.0,37.0,37.0,36.95,36.95,4141.0
2016-04-19 14:25:00,36.95,36.98,36.93,36.95,10114.0,36.95,36.98,36.93,36.95,10114.0
2016-04-19 14:30:00,36.94,36.98,36.93,36.97,10323.0,36.94,36.98,36.93,36.97,10323.0
2016-04-19 14:35:00,36.97,36.98,36.94,36.97,7900.0,36.97,36.98,36.94,36.97,7900.0
2016-04-19 14:40:00,36.96,36.99,36.95,36.99,9354.0,36.96,36.99,36.95,36.99,9354.0
2016-04-19 14:45:00,36.97,36.98,36.97,36.98,2081.0,36.97,36.98,36.97,36.98,2081.0
2016-04-19 14:50:00,36.99,37.06,36.98,37.04,29995.0,36.99,37.06,36.98,37.04,29995.0
2016-04-19 14:55:00,37.04,37.07,37.01,37.02,10388.0,37.04,37.07,37.01,37.02,10388.0
2016-04-19 15:00:00,37.01,37.01,36.97,37.01,19913.0,37.01,37.01,36.97,37.01,19913.0
2016-04-19 15:05:00,37.01,37.05,37.0,37.02,13969.0,37.01,37.05,37.0,37.02,13969.0
2016-04-19 15:10:00,37.02,37.06,37.0,37.06,8400.0,37.02,37.06,37.0,37.06,8400.0
2016-04-19 15:15:00,37.06,37.07,37.0,37.04,9200.0,37.06,37.07,37.0,37.04,9200.0
2016-04-19 15:20:00,37.02,37.03,37.0,37.01,22330.0,37.02,37.03,37.0,37.01,22330.0
2016-04-19 15:25:00,37.01,37.04,36.96,36.96,17052.0,37.01,37.04,36.96,36.96,17052.0
2016-04-19 15:30:00,36.96,36.99,36.94,36.95,12893.0,36.96,36.99,36.94,36.95,12893.0
2016-04-19 15:35:00,36.95,37.02,36.95,37.02,12764.0,36.95,37.02,36.95,37.02,12764.0
2016-04-19 15:40:00,37.03,37.03,36.98,36.98,15985.0,37.03,37.03,36.98,36.98,15985.0
2016-04-19 15:45:00,36.98,37.02,36.98,37.02,14923.0,36.98,37.02,36.98,37.02,14923.0
2016-04-19 15:50:00,37.02,37.05,37.0,37.0,29025.0,37.02,37.05,37.0,37.0,29025.0
2016-04-19 15:55:00,36.99,37.04,36.99,37.04,47261.0,36.99,37.04,36.99,37.04,47261.0
2016-04-20 09:30:00,37.0,37.06,36.89,37.04,5935.0,37.0,37.06,36.89,37.04,5935.0
2016-04-20 09:35:00,37.03,37.1,36.99,37.08,4320.0,37.03,37.1,36.99,37.08,4320.0
2016-04-20 09:40:00,37.07,37.08,36.99,36.99,700.0,37.07,37.08,36.99,36.99,700.0
2016-04-20 09:45:00,37.01,37.07,36.92,37.07,3552.0,37.01,37.07,36.92,37.07,3552.0
2016-04-20 09:50:00,37.05,37.15,37.04,37.15,2900.0,37.05,37.15,37.04,37.15,2900.0
2016-04-20 09:55:00,37.17,37.21,37.14,37.16,1809.0,37.17,37.21,37.14,37.16,1809.0
2016-04-20 10:00:00,37.11,37.13,37.01,37.02,3024.0,37.11,37.13,37.01,37.02,3024.0
2016-04-20 10:05:00,37.04,37.04,36.99,36.99,2800.0,37.04,37.04,36.99,36.99,2800.0
2016-04-20 10:10:00,36.98,37.08,36.98,37.06,3800.0,36.98,37.08,36.98,37.06,3800.0
2016-04-20 10:15:00,37.07,37.07,37.0,37.0,1600.0,37.07,37.07,37.0,37.0,1600.0
2016-04-20 10:20:00,37.01,37.06,37.01,37.04,2100.0,37.01,37.06,37.01,37.04,2100.0
2016-04-20 10:25:00,37.0,37.01,36.99,37.0,5033.0,37.0,37.01,36.99,37.0,5033.0
2016-04-20 10:30:00,37.0,37.03,36.96,36.98,4227.0,37.0,37.03,36.96,36.98,4227.0
2016-04-20 10:35:00,36.98,36.98,36.84,36.86,3490.0,36.98,36.98,36.84,36.86,3490.0
2016-04-20 10:40:00,36.84,36.89,36.82,36.83,5732.0,36.84,36.89,36.82,36.83,5732.0
2016-04-20 10:45:00,36.84,36.86,36.83,36.85,5220.0,36.84,36.86,36.83,36.85,5220.0
2016-04-20 10:50:00,36.86,36.9,36.86,36.89,2100.0,36.86,36.9,36.86,36.89,2100.0
2016-04-20 10:55:00,36.89,36.98,36.88,36.98,5505.0,36.89,36.98,36.88,36.98,5505.0
2016-04-20 11:00:00,36.97,37.03,36.96,37.03,4400.0,36.97,37.03,36.96,37.03,4400.0
2016-04-20 11:05:00,37.02,37.12,37.02,37.1,6220.0,37.02,37.12,37.02,37.1,6220.0
2016-04-20 11:10:00,37.1,37.12,37.1,37.11,1400.0,37.1,37.12,37.1,37.11,1400.0
2016-04-20 11:15:00,37.11,37.22,37.11,37.18,17315.0,37.11,37.22,37.11,37.18,17315.0
2016-04-20 11:20:00,37.19,37.23,37.18,37.19,3753.0,37.19,37.23,37.18,37.19,3753.0
2016-04-20 11:25:00,37.21,37.26,37.11,37.12,7495.0,37.21,37.26,37.11,37.12,7495.0
2016-04-20 11:30:00,37.11,37.12,37.08,37.08,2666.0,37.11,37.12,37.08,37.08,2666.0
2016-04-20 11:35:00,37.05,37.1,37.0,37.1,5181.0,37.05,37.1,37.0,37.1,5181.0
2016-04-20 11:40:00,37.13,37.13,37.0,37.03,4000.0,37.13,37.13,37.0,37.03,4000.0
2016-04-20 11:45:00,37.01,37.05,36.99,37.01,4500.0,37.01,37.05,36.99,37.01,4500.0
2016-04-20 11:50:00,37.0,37.01,36.94,36.94,3025.0,37.0,37.01,36.94,36.94,3025.0
2016-04-20 11:55:00,36.94,37.02,36.94,37.01,4100.0,36.94,37.02,36.94,37.01,4100.0
2016-04-20 12:00:00,36.98,37.0,36.97,37.0,1200.0,36.98,37.0,36.97,37.0,1200.0
2016-04-20 12:05:00,37.0,37.0,36.93,36.97,2300.0,37.0,37.0,36.93,36.97,2300.0
2016-04-20 12:10:00,37.01,37.01,36.99,36.99,700.0,37.01,37.01,36.99,36.99,700.0
2016-04-20 12:15:00,36.95,36.96,36.92,36.92,1400.0,36.95,36.96,36.92,36.92,1400.0
2016-04-20 12:20:00,36.91,36.91,36.86,36.91,2100.0,36.91,36.91,36.86,36.91,2100.0
2016-04-20 12:25:00,36.9,36.93,36.87,36.93,4700.0,36.9,36.93,36.87,36.93,4700.0
2016-04-20 12:30:00,36.95,36.97,36.93,36.97,900.0,36.95,36.97,36.93,36.97,900.0
2016-04-20 12:35:00,36.98,37.04,36.97,37.04,3045.0,36.98,37.04,36.97,37.04,3045.0
2016-04-20 12:40:00,37.06,37.06,36.99,37.03,1000.0,37.06,37.06,36.99,37.03,1000.0
2016-04-20 12:45:00,37.02,37.03,36.98,36.98,1000.0,37.02,37.03,36.98,36.98,1000.0
2016-04-20 12:50:00,36.96,36.97,36.91,36.92,1850.0,36.96,36.97,36.91,36.92,1850.0
2016-04-20 12:55:00,36.91,36.96,36.91,36.94,3900.0,36.91,36.96,36.91,36.94,3900.0
2016-04-20 13:00:00,36.95,36.97,36.92,36.94,3200.0,36.95,36.97,36.92,36.94,3200.0
2016-04-20 13:05:00,36.94,36.95,36.88,36.88,2100.0,36.94,36.95,36.88,36.88,2100.0
2016-04-20 13:10:00,36.88,36.92,36.88,36.91,3481.0,36.88,36.92,36.88,36.91,3481.0
2016-04-20 13:15:00,36.92,36.92,36.89,36.9,1700.0,36.92,36.92,36.89,36.9,1700.0
2016-04-20 13:20:00,36.9,36.9,36.86,36.87,2313.0,36.9,36.9,36.86,36.87,2313.0
2016-04-20 13:25:00,36.87,36.91,36.87,36.91,1613.0,36.87,36.91,36.87,36.91,1613.0
2016-04-20 13:30:00,36.91,36.91,36.88,36.9,9561.0,36.91,36.91,36.88,36.9,9561.0
2016-04-20 13:35:00,36.89,36.96,36.87,36.95,6900.0,36.89,36.96,36.87,36.95,6900.0
2016-04-20 13:40:00,36.95,36.99,36.95,36.96,6091.0,36.95,36.99,36.95,36.96,6091.0
2016-04-20 13:45:00,36.97,37.02,36.96,37.01,3100.0,36.97,37.02,36.96,37.01,3100.0
2016-04-20 13:50:00,37.01,37.03,37.0,37.03,3587.0,37.01,37.03,37.0,37.03,3587.0
2016-04-20 13:55:00,37.03,37.05,37.01,37.02,2800.0,37.03,37.05,37.01,37.02,2800.0
2016-04-20 14:00:00,37.02,37.02,36.98,37.0,1750.0,37.02,37.02,36.98,37.0,1750.0
2016-04-20 14:05:00,37.0,37.0,36.97,36.98,2400.0,37.0,37.0,36.97,36.98,2400.0
2016-04-20 14:10:00,36.98,37.0,36.97,36.98,3300.0,36.98,37.0,36.97,36.98,3300.0
2016-04-20 14:15:00,36.97,37.02,36.96,37.0,8627.0,36.97,37.02,36.96,37.0,8627.0
2016-04-20 14:20:00,37.0,37.0,36.97,36.97,5700.0,37.0,37.0,36.97,36.97,5700.0
2016-04-20 14:25:00,36.97,36.98,36.96,36.97,2600.0,36.97,36.98,36.96,36.97,2600.0
2016-04-20 14:30:00,36.97,36.98,36.96,36.97,4501.0,36.97,36.98,36.96,36.97,4501.0
2016-04-20 14:35:00,36.97,37.01,36.97,37.0,5175.0,36.97,37.01,36.97,37.0,5175.0
2016-04-20 14:40:00,37.0,37.01,36.99,37.01,3300.0,37.0,37.01,36.99,37.01,3300.0
2016-04-20 14:45:00,36.99,36.99,36.96,36.96,3900.0,36.99,36.99,36.96,36.96,3900.0
2016-04-20 14:50:00,36.98,36.99,36.97,36.98,6000.0,36.98,36.99,36.97,36.98,6000.0
2016-04-20 14:55:00,36.98,36.99,36.96,36.99,4800.0,36.98,36.99,36.96,36.99,4800.0
2016-04-20 15:00:00,36.99,37.02,36.98,36.99,5850.0,36.99,37.02,36.98,36.99,5850.0
2016-04-20 15:05:00,36.98,36.99,36.97,36.98,5782.0,36.98,36.99,36.97,36.98,5782.0
2016-04-20 15:10:00,36.98,36.98,36.96,36.96,1300.0,36.98,36.98,36.96,36.96,1300.0
2016-04-20 15:15:00,36.93,36.94,36.88,36.88,6357.0,36.93,36.94,36.88,36.88,6357.0
2016-04-20 15:20:00,36.87,36.87,36.84,36.85,7397.0,36.87,36.87,36.84,36.85,7397.0
2016-04-20 15:25:00,36.85,36.89,36.85,36.87,6057.0,36.85,36.89,36.85,36.87,6057.0
2016-04-20 15:30:00,36.86,36.88,36.8,36.81,3603.0,36.86,36.88,36.8,36.81,3603.0
2016-04-20 15:35:00,36.81,36.83,36.8,36.8,8138.0,36.81,36.83,36.8,36.8,8138.0
2016-04-20 15:40:00,36.8,36.8,36.75,36.75,7041.0,36.8,36.8,36.75,36.75,7041.0
2016-04-20 15:45:00,36.75,36.79,36.74,36.79,13700.0,36.75,36.79,36.74,36.79,13700.0
2016-04-20 15:50:00,36.79,36.81,36.77,36.77,7100.0,36.79,36.81,36.77,36.77,7100.0
2016-04-20 15:55:00,36.78,36.82,36.75,36.76,39750.0,36.78,36.82,36.75,36.76,39750.0
2016-04-21 09:30:00,36.87,36.87,36.77,36.85,4341.0,36.87,36.87,36.77,36.85,4341.0
2016-04-21 09:35:00,36.85,36.85,36.74,36.83,7508.0,36.85,36.85,36.74,36.83,7508.0
2016-04-21 09:40:00,36.8,36.93,36.8,36.89,2635.0,36.8,36.93,36.8,36.89,2635.0
2016-04-21 09:45:00,36.86,36.86,36.75,36.77,2790.0,36.86,36.86,36.75,36.77,2790.0
2016-04-21 09:50:00,36.74,36.74,36.6,36.61,3200.0,36.74,36.74,36.6,36.61,3200.0
2016-04-21 09:55:00,36.63,36.67,36.61,36.65,1000.0,36.63,36.67,36.61,36.65,1000.0
2016-04-21 10:00:00,36.67,36.71,36.66,36.7,2400.0,36.67,36.71,36.66,36.7,2400.0
2016-04-21 10:05:00,36.68,36.72,36.67,36.71,3300.0,36.68,36.72,36.67,36.71,3300.0
2016-04-21 10:10:00,36.7,36.7,36.56,36.57,4800.0,36.7,36.7,36.56,36.57,4800.0
2016-04-21 10:15:00,36.56,36.56,36.48,36.52,8100.0,36.56,36.56,36.48,36.52,8100.0
2016-04-21 10:20:00,36.53,36.6,36.49,36.58,6212.0,36.53,36.6,36.49,36.58,6212.0
2016-04-21 10:25:00,36.6,36.69,36.6,36.69,1800.0,36.6,36.69,36.6,36.69,1800.0
2016-04-21 10:30:00,36.68,36.69,36.65,36.67,2600.0,36.68,36.69,36.65,36.67,2600.0
2016-04-21 10:35:00,36.69,36.74,36.69,36.74,1300.0,36.69,36.74,36.69,36.74,1300.0
2016-04-21 10:40:00,36.73,36.74,36.64,36.64,3200.0,36.73,36.74,36.64,36.64,3200.0
2016-04-21 10:45:00,36.64,36.72,36.64,36.7,3100.0,36.64,36.72,36.64,36.7,3100.0
2016-04-21 10:50:00,36.72,36.73,36.7,36.72,2000.0,36.72,36.73,36.7,36.72,2000.0
2016-04-21 10:55:00,36.72,36.74,36.7,36.74,2350.0,36.72,36.74,36.7,36.74,2350.0
2016-04-21 11:00:00,36.75,36.8,36.75,36.75,4400.0,36.75,36.8,36.75,36.75,4400.0
2016-04-21 11:05:00,36.78,36.84,36.77,36.8,6300.0,36.78,36.84,36.77,36.8,6300.0
2016-04-21 11:10:00,36.8,36.8,36.72,36.76,7116.0,36.8,36.8,36.72,36.76,7116.0
2016-04-21 11:15:00,36.76,36.76,36.62,36.62,2600.0,36.76,36.76,36.62,36.62,2600.0
2016-04-21 11:20:00,36.61,36.64,36.58,36.64,3000.0,36.61,36.64,36.58,36.64,3000.0
2016-04-21 11:25:00,36.66,36.66,36.61,36.63,1900.0,36.66,36.66,36.61,36.63,1900.0
2016-04-21 11:30:00,36.62,36.62,36.58,36.59,1600.0,36.62,36.62,36.58,36.59,1600.0
2016-04-21 11:35:00,36.59,36.6,36.58,36.6,2073.0,36.59,36.6,36.58,36.6,2073.0
2016-04-21 11:40:00,36.59,36.59,36.53,36.57,5176.0,36.59,36.59,36.53,36.57,5176.0
2016-04-21 11:45:00,36.58,36.58,36.54,36.54,1900.0,36.58,36.58,36.54,36.54,1900.0
2016-04-21 11:50:00,36.54,36.56,36.53,36.54,2400.0,36.54,36.56,36.53,36.54,2400.0
2016-04-21 11:55:00,36.55,36.55,36.41,36.44,16510.0,36.55,36.55,36.41,36.44,16510.0
2016-04-21 12:00:00,36.43,36.45,36.4,36.44,6265.0,36.43,36.45,36.4,36.44,6265.0
2016-04-21 12:05:00,36.44,36.44,36.37,36.39,13100.0,36.44,36.44,36.37,36.39,13100.0
2016-04-21 12:10:00,36.38,36.38,36.31,36.34,10521.0,36.38,36.38,36.31,36.34,10521.0
2016-04-21 12:15:00,36.36,36.39,36.34,36.34,8300.0,36.36,36.39,36.34,36.34,8300.0
2016-04-21 12:20:00,36.35,36.37,36.33,36.33,3800.0,36.35,36.37,36.33,36.33,3800.0
2016-04-21 12:25:00,36.32,36.32,36.29,36.31,1700.0,36.32,36.32,36.29,36.31,1700.0
2016-04-21 12:30:00,36.32,36.36,36.31,36.36,3359.0,36.32,36.36,36.31,36.36,3359.0
2016-04-21 12:35:00,36.37,36.37,36.32,36.33,2642.0,36.37,36.37,36.32,36.33,2642.0
2016-04-21 12:40:00,36.33,36.37,36.33,36.37,3500.0,36.33,36.37,36.33,36.37,3500.0
2016-04-21 12:45:00,36.37,36.37,36.34,36.35,4900.0,36.37,36.37,36.34,36.35,4900.0
2016-04-21 12:50:00,36.36,36.37,36.33,36.37,2850.0,36.36,36.37,36.33,36.37,2850.0
2016-04-21 12:55:00,36.37,36.37,36.35,36.35,5500.0,36.37,36.37,36.35,36.35,5500.0
2016-04-21 13:00:00,36.36,36.42,36.36,36.41,8490.0,36.36,36.42,36.36,36.41,8490.0
2016-04-21 13:05:00,36.4,36.47,36.4,36.46,4883.0,36.4,36.47,36.4,36.46,4883.0
2016-04-21 13:10:00,36.45,36.51,36.45,36.47,2939.0,36.45,36.51,36.45,36.47,2939.0
2016-04-21 13:15:00,36.45,36.45,36.42,36.43,752.0,36.45,36.45,36.42,36.43,752.0
2016-04-21 13:20:00,36.4,36.45,36.4,36.41,2700.0,36.4,36.45,36.4,36.41,2700.0
2016-04-21 13:25:00,36.42,36.44,36.4,36.4,4200.0,36.42,36.44,36.4,36.4,4200.0
2016-04-21 13:30:00,36.39,36.42,36.39,36.41,3300.0,36.39,36.42,36.39,36.41,3300.0
2016-04-21 13:35:00,36.42,36.54,36.42,36.53,3730.0,36.42,36.54,36.42,36.53,3730.0
2016-04-21 13:40:00,36.52,36.55,36.52,36.55,1400.0,36.52,36.55,36.52,36.55,1400.0
2016-04-21 13:45:00,36.53,36.53,36.5,36.52,2800.0,36.53,36.53,36.5,36.52,2800.0
2016-04-21 13:50:00,36.51,36.51,36.48,36.5,4410.0,36.51,36.51,36.48,36.5,4410.0
2016-04-21 13:55:00,36.49,36.51,36.48,36.49,1917.0,36.49,36.51,36.48,36.49,1917.0
2016-04-21 14:00:00,36.48,36.49,36.45,36.45,5522.0,36.48,36.49,36.45,36.45,5522.0
2016-04-21 14:05:00,36.47,36.5,36.42,36.46,6224.0,36.47,36.5,36.42,36.46,6224.0
2016-04-21 14:10:00,36.46,36.5,36.45,36.5,1600.0,36.46,36.5,36.45,36.5,1600.0
2016-04-21 14:15:00,36.5,36.5,36.48,36.5,2406.0,36.5,36.5,36.48,36.5,2406.0
2016-04-21 14:20:00,36.49,36.52,36.49,36.51,2000.0,36.49,36.52,36.49,36.51,2000.0
2016-04-21 14:25:00,36.52,36.53,36.51,36.51,2500.0,36.52,36.53,36.51,36.51,2500.0
2016-04-21 14:30:00,36.51,36.51,36.48,36.49,6900.0,36.51,36.51,36.48,36.49,6900.0
2016-04-21 14:35:00,36.48,36.49,36.45,36.47,7600.0,36.48,36.49,36.45,36.47,7600.0
2016-04-21 14:40:00,36.45,36.45,36.43,36.44,2862.0,36.45,36.45,36.43,36.44,2862.0
2016-04-21 14:45:00,36.44,36.47,36.42,36.47,4419.0,36.44,36.47,36.42,36.47,4419.0
2016-04-21 14:50:00,36.48,36.49,36.46,36.47,2074.0,36.48,36.49,36.46,36.47,2074.0
2016-04-21 14:55:00,36.47,36.48,36.44,36.47,7724.0,36.47,36.48,36.44,36.47,7724.0
2016-04-21 15:00:00,36.48,36.51,36.48,36.5,3201.0,36.48,36.51,36.48,36.5,3201.0
2016-04-21 15:05:00,36.5,36.56,36.5,36.55,2800.0,36.5,36.56,36.5,36.55,2800.0
2016-04-21 15:10:00,36.54,36.55,36.53,36.53,1900.0,36.54,36.55,36.53,36.53,1900.0
2016-04-21 15:15:00,36.54,36.58,36.53,36.58,9209.0,36.54,36.58,36.53,36.58,9209.0
2016-04-21 15:20:00,36.58,36.63,36.58,36.6,11825.0,36.58,36.63,36.58,36.6,11825.0
2016-04-21 15:25:00,36.6,36.6,36.53,36.55,6629.0,36.6,36.6,36.53,36.55,6629.0
2016-04-21 15:30:00,36.55,36.58,36.55,36.58,3600.0,36.55,36.58,36.55,36.58,3600.0
2016-04-21 15:35:00,36.57,36.58,36.55,36.56,6053.0,36.57,36.58,36.55,36.56,6053.0
2016-04-21 15:40:00,36.56,36.62,36.56,36.61,10545.0,36.56,36.62,36.56,36.61,10545.0
2016-04-21 15:45:00,36.61,36.62,36.59,36.62,7932.0,36.61,36.62,36.59,36.62,7932.0
2016-04-21 15:50:00,36.62,36.62,36.59,36.61,11921.0,36.62,36.62,36.59,36.61,11921.0
2016-04-21 15:55:00,36.62,36.62,36.56,36.59,45202.0,36.62,36.62,36.56,36.59,45202.0
2016-04-22 09:30:00,36.33,36.82,36.25,36.55,6455.0,36.33,36.82,36.25,36.55,6455.0
2016-04-22 09:35:00,36.8,36.8,36.4,36.6,3800.0,36.8,36.8,36.4,36.6,3800.0
2016-04-22 09:40:00,36.61,36.63,36.56,36.63,1600.0,36.61,36.63,36.56,36.63,1600.0
2016-04-22 09:45:00,36.7,36.74,36.69,36.71,600.0,36.7,36.74,36.69,36.71,600.0
2016-04-22 09:50:00,36.65,36.66,36.6,36.65,6700.0,36.65,36.66,36.6,36.65,6700.0
2016-04-22 09:55:00,36.64,36.64,36.54,36.64,2594.0,36.64,36.64,36.54,36.64,2594.0
2016-04-22 10:00:00,36.63,36.66,36.56,36.56,6359.0,36.63,36.66,36.56,36.56,6359.0
2016-04-22 10:05:00,36.53,36.61,36.48,36.54,5616.0,36.53,36.61,36.48,36.54,5616.0
2016-04-22 10:10:00,36.52,36.55,36.46,36.52,11744.0,36.52,36.55,36.46,36.52,11744.0
2016-04-22 10:15:00,36.51,36.51,36.44,36.44,3400.0,36.51,36.51,36.44,36.44,3400.0
2016-04-22 10:20:00,36.42,36.48,36.37,36.48,7800.0,36.42,36.48,36.37,36.48,7800.0
2016-04-22 10:25:00,36.48,36.5,36.44,36.5,600.0,36.48,36.5,36.44,36.5,600.0
2016-04-22 10:30:00,36.5,36.54,36.5,36.52,3100.0,36.5,36.54,36.5,36.52,3100.0
2016-04-22 10:35:00,36.5,36.53,36.48,36.52,8902.0,36.5,36.53,36.48,36.52,8902.0
2016-04-22 10:40:00,36.53,36.56,36.45,36.47,8200.0,36.53,36.56,36.45,36.47,8200.0
2016-04-22 10:45:00,36.44,36.44,36.4,36.44,3600.0,36.44,36.44,36.4,36.44,3600.0
2016-04-22 10:50:00,36.42,36.44,36.4,36.43,3000.0,36.42,36.44,36.4,36.43,3000.0
2016-04-22 10:55:00,36.44,36.5,36.43,36.45,7352.0,36.44,36.5,36.43,36.45,7352.0
2016-04-22 11:00:00,36.45,36.46,36.39,36.42,3300.0,36.45,36.46,36.39,36.42,3300.0
2016-04-22 11:05:00,36.43,36.47,36.42,36.46,5497.0,36.43,36.47,36.42,36.46,5497.0
2016-04-22 11:10:00,36.47,36.53,36.46,36.47,3800.0,36.47,36.53,36.46,36.47,3800.0
2016-04-22 11:15:00,36.47,36.47,36.45,36.45,8222.0,36.47,36.47,36.45,36.45,8222.0
2016-04-22 11:20:00,36.46,36.52,36.46,36.48,3700.0,36.46,36.52,36.46,36.48,3700.0
2016-04-22 11:25:00,36.47,36.48,36.39,36.41,8023.0,36.47,36.48,36.39,36.41,8023.0
2016-04-22 11:30:00,36.4,36.48,36.4,36.45,9012.0,36.4,36.48,36.4,36.45,9012.0
2016-04-22 11:35:00,36.46,36.5,36.43,36.45,34936.0,36.46,36.5,36.43,36.45,34936.0
2016-04-22 11:40:00,36.45,36.47,36.4,36.4,1600.0,36.45,36.47,36.4,36.4,1600.0
2016-04-22 11:45:00,36.39,36.46,36.39,36.46,2800.0,36.39,36.46,36.39,36.46,2800.0
2016-04-22 11:50:00,36.45,36.49,36.44,36.49,6620.0,36.45,36.49,36.44,36.49,6620.0
2016-04-22 11:55:00,36.48,36.5,36.46,36.48,4500.0,36.48,36.5,36.46,36.48,4500.0
2016-04-22 12:00:00,36.47,36.48,36.45,36.46,5470.0,36.47,36.48,36.45,36.46,5470.0
2016-04-22 12:05:00,36.44,36.46,36.41,36.46,4100.0,36.44,36.46,36.41,36.46,4100.0
2016-04-22 12:10:00,36.48,36.48,36.42,36.45,6350.0,36.48,36.48,36.42,36.45,6350.0
2016-04-22 12:15:00,36.45,36.48,36.44,36.47,8428.0,36.45,36.48,36.44,36.47,8428.0
2016-04-22 12:20:00,36.48,36.48,36.42,36.44,3929.0,36.48,36.48,36.42,36.44,3929.0
2016-04-22 12:25:00,36.46,36.5,36.42,36.42,3767.0,36.46,36.5,36.42,36.42,3767.0
2016-04-22 12:30:00,36.43,36.46,36.43,36.43,1500.0,36.43,36.46,36.43,36.43,1500.0
2016-04-22 12:35:00,36.43,36.45,36.39,36.42,4800.0,36.43,36.45,36.39,36.42,4800.0
2016-04-22 12:40:00,36.43,36.46,36.42,36.46,6819.0,36.43,36.46,36.42,36.46,6819.0
2016-04-22 12:45:00,36.44,36.44,36.33,36.37,2600.0,36.44,36.44,36.33,36.37,2600.0
2016-04-22 12:50:00,36.38,36.43,36.38,36.4,2625.0,36.38,36.43,36.38,36.4,2625.0
2016-04-22 12:55:00,36.39,36.42,36.37,36.41,2200.0,36.39,36.42,36.37,36.41,2200.0
2016-04-22 13:00:00,36.43,36.49,36.43,36.48,3067.0,36.43,36.49,36.43,36.48,3067.0
2016-04-22 13:05:00,36.48,36.49,36.46,36.49,4800.0,36.48,36.49,36.46,36.49,4800.0
2016-04-22 13:10:00,36.49,36.53,36.49,36.51,2900.0,36.49,36.53,36.49,36.51,2900.0
2016-04-22 13:15:00,36.51,36.53,36.48,36.5,2150.0,36.51,36.53,36.48,36.5,2150.0
2016-04-22 13:20:00,36.5,36.5,36.45,36.45,6200.0,36.5,36.5,36.45,36.45,6200.0
2016-04-22 13:25:00,36.46,36.5,36.45,36.47,31400.0,36.46,36.5,36.45,36.47,31400.0
2016-04-22 13:30:00,36.48,36.5,36.47,36.49,7538.0,36.48,36.5,36.47,36.49,7538.0
2016-04-22 13:35:00,36.48,36.49,36.45,36.47,4136.0,36.48,36.49,36.45,36.47,4136.0
2016-04-22 13:40:00,36.47,36.51,36.45,36.51,10465.0,36.47,36.51,36.45,36.51,10465.0
2016-04-22 13:45:00,36.51,36.55,36.51,36.53,3100.0,36.51,36.55,36.51,36.53,3100.0
2016-04-22 13:50:00,36.52,36.53,36.5,36.53,2700.0,36.52,36.53,36.5,36.53,2700.0
2016-04-22 13:55:00,36.54,36.54,36.49,36.49,5600.0,36.54,36.54,36.49,36.49,5600.0
2016-04-22 14:00:00,36.5,36.54,36.49,36.52,13433.0,36.5,36.54,36.49,36.52,13433.0
2016-04-22 14:05:00,36.51,36.51,36.47,36.48,8718.0,36.51,36.51,36.47,36.48,8718.0
2016-04-22 14:10:00,36.46,36.49,36.45,36.48,4400.0,36.46,36.49,36.45,36.48,4400.0
2016-04-22 14:15:00,36.49,36.56,36.48,36.55,2400.0,36.49,36.56,36.48,36.55,2400.0
2016-04-22 14:20:00,36.58,36.59,36.56,36.56,2800.0,36.58,36.59,36.56,36.56,2800.0
2016-04-22 14:25:00,36.57,36.6,36.56,36.59,2000.0,36.57,36.6,36.56,36.59,2000.0
2016-04-22 14:30:00,36.56,36.59,36.55,36.55,2501.0,36.56,36.59,36.55,36.55,2501.0
2016-04-22 14:35:00,36.54,36.55,36.51,36.52,6700.0,36.54,36.55,36.51,36.52,6700.0
2016-04-22 14:40:00,36.52,36.55,36.51,36.55,3200.0,36.52,36.55,36.51,36.55,3200.0
2016-04-22 14:45:00,36.55,36.55,36.49,36.52,5250.0,36.55,36.55,36.49,36.52,5250.0
2016-04-22 14:50:00,36.51,36.51,36.46,36.48,8646.0,36.51,36.51,36.46,36.48,8646.0
2016-04-22 14:55:00,36.49,36.53,36.49,36.51,8846.0,36.49,36.53,36.49,36.51,8846.0
2016-04-22 15:00:00,36.52,36.53,36.48,36.51,21135.0,36.52,36.53,36.48,36.51,21135.0
2016-04-22 15:05:00,36.52,36.52,36.5,36.52,8024.0,36.52,36.52,36.5,36.52,8024.0
2016-04-22 15:10:00,36.51,36.59,36.51,36.57,10585.0,36.51,36.59,36.51,36.57,10585.0
2016-04-22 15:15:00,36.57,36.57,36.49,36.5,9113.0,36.57,36.57,36.49,36.5,9113.0
2016-04-22 15:20:00,36.5,36.51,36.47,36.5,19600.0,36.5,36.51,36.47,36.5,19600.0
2016-04-22 15:25:00,36.52,36.55,36.51,36.53,9000.0,36.52,36.55,36.51,36.53,9000.0
2016-04-22 15:30:00,36.54,36.55,36.5,36.5,8031.0,36.54,36.55,36.5,36.5,8031.0
2016-04-22 15:35:00,36.5,36.52,36.5,36.51,4100.0,36.5,36.52,36.5,36.51,4100.0
2016-04-22 15:40:00,36.51,36.53,36.48,36.5,12499.0,36.51,36.53,36.48,36.5,12499.0
2016-04-22 15:45:00,36.51,36.53,36.49,36.5,7292.0,36.51,36.53,36.49,36.5,7292.0
2016-04-22 15:50:00,36.51,36.54,36.49,36.52,25171.0,36.51,36.54,36.49,36.52,25171.0
2016-04-22 15:55:00,36.53,36.56,36.52,36.56,43189.0,36.53,36.56,36.52,36.56,43189.0
2016-04-25 09:30:00,36.48,36.49,36.3,36.38,3278.0,36.48,36.49,36.3,36.38,3278.0
2016-04-25 09:35:00,36.49,36.69,36.4,36.67,2000.0,36.49,36.69,36.4,36.67,2000.0
2016-04-25 09:40:00,36.62,36.68,36.6,36.62,800.0,36.62,36.68,36.6,36.62,800.0
2016-04-25 09:45:00,36.67,36.69,36.61,36.63,1538.0,36.67,36.69,36.61,36.63,1538.0
2016-04-25 09:50:00,36.6,36.6,36.47,36.47,2300.0,36.6,36.6,36.47,36.47,2300.0
2016-04-25 09:55:00,36.46,36.54,36.43,36.52,3201.0,36.46,36.54,36.43,36.52,3201.0
2016-04-25 10:00:00,36.54,36.54,36.44,36.47,2500.0,36.54,36.54,36.44,36.47,2500.0
2016-04-25 10:05:00,36.41,36.45,36.36,36.39,3838.0,36.41,36.45,36.36,36.39,3838.0
2016-04-25 10:10:00,36.38,36.41,36.36,36.37,3400.0,36.38,36.41,36.36,36.37,3400.0
2016-04-25 10:15:00,36.34,36.38,36.3,36.3,5295.0,36.34,36.38,36.3,36.3,5295.0
2016-04-25 10:20:00,36.29,36.29,36.22,36.25,2900.0,36.29,36.29,36.22,36.25,2900.0
2016-04-25 10:25:00,36.25,36.28,36.2,36.25,6518.0,36.25,36.28,36.2,36.25,6518.0
2016-04-25 10:30:00,36.23,36.26,36.22,36.24,3300.0,36.23,36.26,36.22,36.24,3300.0
2016-04-25 10:35:00,36.24,36.29,36.23,36.23,5300.0,36.24,36.29,36.23,36.23,5300.0
2016-04-25 10:40:00,36.2,36.23,36.18,36.21,5406.0,36.2,36.23,36.18,36.21,5406.0
2016-04-25 10:45:00,36.24,36.28,36.17,36.24,8200.0,36.24,36.28,36.17,36.24,8200.0
2016-04-25 10:50:00,36.21,36.23,36.16,36.22,5700.0,36.21,36.23,36.16,36.22,5700.0
2016-04-25 10:55:00,36.2,36.2,36.13,36.13,4386.0,36.2,36.2,36.13,36.13,4386.0
2016-04-25 11:00:00,36.12,36.16,36.09,36.14,7755.0,36.12,36.16,36.09,36.14,7755.0
2016-04-25 11:05:00,36.12,36.12,36.03,36.03,10968.0,36.12,36.12,36.03,36.03,10968.0
2016-04-25 11:10:00,36.02,36.08,36.02,36.06,5130.0,36.02,36.08,36.02,36.06,5130.0
2016-04-25 11:15:00,36.05,36.12,36.03,36.11,3390.0,36.05,36.12,36.03,36.11,3390.0
2016-04-25 11:20:00,36.12,36.16,36.1,36.16,3400.0,36.12,36.16,36.1,36.16,3400.0
2016-04-25 11:25:00,36.15,36.15,36.1,36.14,5386.0,36.15,36.15,36.1,36.14,5386.0
2016-04-25 11:30:00,36.16,36.16,36.06,36.06,2400.0,36.16,36.16,36.06,36.06,2400.0
2016-04-25 11:35:00,36.04,36.06,36.0,36.01,12158.0,36.04,36.06,36.0,36.01,12158.0
2016-04-25 11:40:00,36.01,36.05,35.98,36.02,24941.0,36.01,36.05,35.98,36.02,24941.0
2016-04-25 11:45:00,36.02,36.06,35.96,35.96,27954.0,36.02,36.06,35.96,35.96,27954.0
2016-04-25 11:50:00,35.98,36.05,35.98,36.05,2900.0,35.98,36.05,35.98,36.05,2900.0
2016-04-25 11:55:00,36.05,36.07,36.0,36.0,4600.0,36.05,36.07,36.0,36.0,4600.0
2016-04-25 12:00:00,36.0,36.06,35.99,36.05,7002.0,36.0,36.06,35.99,36.05,7002.0
2016-04-25 12:05:00,36.07,36.09,36.04,36.06,3300.0,36.07,36.09,36.04,36.06,3300.0
2016-04-25 12:10:00,36.05,36.05,36.01,36.03,2000.0,36.05,36.05,36.01,36.03,2000.0
2016-04-25 12:15:00,36.05,36.09,36.05,36.08,3000.0,36.05,36.09,36.05,36.08,3000.0
2016-04-25 12:20:00,36.07,36.13,36.07,36.1,2000.0,36.07,36.13,36.07,36.1,2000.0
2016-04-25 12:25:00,36.1,36.13,36.08,36.08,2500.0,36.1,36.13,36.08,36.08,2500.0
2016-04-25 12:30:00,36.1,36.12,36.08,36.12,2400.0,36.1,36.12,36.08,36.12,2400.0
2016-04-25 12:35:00,36.12,36.12,35.99,35.99,12080.0,36.12,36.12,35.99,35.99,12080.0
2016-04-25 12:40:00,36.0,36.02,35.99,36.02,7712.0,36.0,36.02,35.99,36.02,7712.0
2016-04-25 12:45:00,36.02,36.08,36.02,36.08,3300.0,36.02,36.08,36.02,36.08,3300.0
2016-04-25 12:50:00,36.07,36.2,36.07,36.17,2400.0,36.07,36.2,36.07,36.17,2400.0
2016-04-25 12:55:00,36.2,36.2,36.16,36.19,4452.0,36.2,36.2,36.16,36.19,4452.0
2016-04-25 13:00:00,36.19,36.29,36.18,36.23,15517.0,36.19,36.29,36.18,36.23,15517.0
2016-04-25 13:05:00,36.23,36.25,36.21,36.23,12455.0,36.23,36.25,36.21,36.23,12455.0
2016-04-25 13:10:00,36.22,36.27,36.22,36.26,10465.0,36.22,36.27,36.22,36.26,10465.0
2016-04-25 13:15:00,36.27,36.27,36.25,36.25,2789.0,36.27,36.27,36.25,36.25,2789.0
2016-04-25 13:20:00,36.25,36.26,36.15,36.15,3700.0,36.25,36.26,36.15,36.15,3700.0
2016-04-25 13:25:00,36.17,36.21,36.15,36.2,1969.0,36.17,36.21,36.15,36.2,1969.0
2016-04-25 13:30:00,36.21,36.21,36.16,36.18,2600.0,36.21,36.21,36.16,36.18,2600.0
2016-04-25 13:35:00,36.18,36.19,36.14,36.14,2400.0,36.18,36.19,36.14,36.14,2400.0
2016-04-25 13:40:00,36.14,36.14,36.1,36.1,4100.0,36.14,36.14,36.1,36.1,4100.0
2016-04-25 13:45:00,36.1,36.11,36.09,36.11,2836.0,36.1,36.11,36.09,36.11,2836.0
2016-04-25 13:50:00,36.12,36.17,36.12,36.17,1268.0,36.12,36.17,36.12,36.17,1268.0
2016-04-25 13:55:00,36.18,36.2,36.16,36.17,2300.0,36.18,36.2,36.16,36.17,2300.0
2016-04-25 14:00:00,36.16,36.16,36.08,36.08,12452.0,36.16,36.16,36.08,36.08,12452.0
2016-04-25 14:05:00,36.08,36.08,35.99,36.04,8306.0,36.08,36.08,35.99,36.04,8306.0
2016-04-25 14:10:00,36.04,36.08,36.01,36.08,5218.0,36.04,36.08,36.01,36.08,5218.0
2016-04-25 14:15:00,36.09,36.09,36.05,36.05,2723.0,36.09,36.09,36.05,36.05,2723.0
2016-04-25 14:20:00,36.05,36.08,36.03,36.08,3400.0,36.05,36.08,36.03,36.08,3400.0
2016-04-25 14:25:00,36.08,36.12,36.08,36.11,3600.0,36.08,36.12,36.08,36.11,3600.0
2016-04-25 14:30:00,36.11,36.13,36.09,36.12,3000.0,36.11,36.13,36.09,36.12,3000.0
2016-04-25 14:35:00,36.12,36.14,36.08,36.14,4200.0,36.12,36.14,36.08,36.14,4200.0
2016-04-25 14:40:00,36.13,36.16,36.09,36.16,6600.0,36.13,36.16,36.09,36.16,6600.0
2016-04-25 14:45:00,36.16,36.19,36.15,36.15,2900.0,36.16,36.19,36.15,36.15,2900.0
2016-04-25 14:50:00,36.14,36.19,36.14,36.15,5100.0,36.14,36.19,36.14,36.15,5100.0
2016-04-25 14:55:00,36.15,36.19,36.15,36.19,3300.0,36.15,36.19,36.15,36.19,3300.0
2016-04-25 15:00:00,36.2,36.2,36.1,36.12,7100.0,36.2,36.2,36.1,36.12,7100.0
2016-04-25 15:05:00,36.11,36.13,36.08,36.08,4400.0,36.11,36.13,36.08,36.08,4400.0
2016-04-25 15:10:00,36.09,36.11,36.05,36.08,8700.0,36.09,36.11,36.05,36.08,8700.0
2016-04-25 15:15:00,36.09,36.1,36.05,36.06,6860.0,36.09,36.1,36.05,36.06,6860.0
2016-04-25 15:20:00,36.06,36.07,36.03,36.06,3995.0,36.06,36.07,36.03,36.06,3995.0
2016-04-25 15:25:00,36.06,36.06,36.02,36.05,5794.0,36.06,36.06,36.02,36.05,5794.0
2016-04-25 15:30:00,36.05,36.1,36.04,36.07,5000.0,36.05,36.1,36.04,36.07,5000.0
2016-04-25 15:35:00,36.07,36.11,36.07,36.08,6414.0,36.07,36.11,36.07,36.08,6414.0
2016-04-25 15:40:00,36.08,36.09,36.05,36.05,8954.0,36.08,36.09,36.05,36.05,8954.0
2016-04-25 15:45:00,36.04,36.09,36.04,36.07,9913.0,36.04,36.09,36.04,36.07,9913.0
2016-04-25 15:50:00,36.06,36.06,36.02,36.03,18954.0,36.06,36.06,36.02,36.03,18954.0
2016-04-25 15:55:00,36.04,36.06,35.99,36.03,112825.0,36.04,36.06,35.99,36.03,112825.0
2016-04-26 09:30:00,36.16,36.35,35.94,35.94,5678.0,36.16,36.35,35.94,35.94,5678.0
2016-04-26 09:35:00,35.96,35.98,35.8,35.98,3580.0,35.96,35.98,35.8,35.98,3580.0
2016-04-26 09:40:00,36.0,36.03,35.96,35.99,24300.0,36.0,36.03,35.96,35.99,24300.0
2016-04-26 09:45:00,36.11,36.31,36.11,36.29,4400.0,36.11,36.31,36.11,36.29,4400.0
2016-04-26 09:50:00,36.33,36.33,36.21,36.27,6500.0,36.33,36.33,36.21,36.27,6500.0
2016-04-26 09:55:00,36.31,36.34,36.27,36.34,1300.0,36.31,36.34,36.27,36.34,1300.0
2016-04-26 10:00:00,36.34,36.35,36.28,36.31,5248.0,36.34,36.35,36.28,36.31,5248.0
2016-04-26 10:05:00,36.33,36.34,36.2,36.2,2800.0,36.33,36.34,36.2,36.2,2800.0
2016-04-26 10:10:00,36.17,36.17,36.12,36.12,900.0,36.17,36.17,36.12,36.12,900.0
2016-04-26 10:15:00,36.13,36.15,36.1,36.11,2800.0,36.13,36.15,36.1,36.11,2800.0
2016-04-26 10:20:00,36.08,36.1,36.01,36.03,2700.0,36.08,36.1,36.01,36.03,2700.0
2016-04-26 10:25:00,36.04,36.04,35.91,35.91,2300.0,36.04,36.04,35.91,35.91,2300.0
2016-04-26 10:30:00,35.91,35.93,35.85,35.88,9794.0,35.91,35.93,35.85,35.88,9794.0
2016-04-26 10:35:00,35.86,35.88,35.8,35.8,7400.0,35.86,35.88,35.8,35.8,7400.0
2016-04-26 10:40:00,35.78,35.84,35.77,35.82,7763.0,35.78,35.84,35.77,35.82,7763.0
2016-04-26 10:45:00,35.81,35.82,35.76,35.78,6136.0,35.81,35.82,35.76,35.78,6136.0
2016-04-26 10:50:00,35.77,35.82,35.75,35.78,8828.0,35.77,35.82,35.75,35.78,8828.0
2016-04-26 10:55:00,35.76,35.79,35.76,35.78,10582.0,35.76,35.79,35.76,35.78,10582.0
2016-04-26 11:00:00,35.77,35.8,35.75,35.78,13310.0,35.77,35.8,35.75,35.78,13310.0
2016-04-26 11:05:00,35.79,35.8,35.77,35.78,12100.0,35.79,35.8,35.77,35.78,12100.0
2016-04-26 11:10:00,35.78,35.82,35.76,35.77,11141.0,35.78,35.82,35.76,35.77,11141.0
2016-04-26 11:15:00,35.78,35.8,35.77,35.77,4722.0,35.78,35.8,35.77,35.77,4722.0
2016-04-26 11:20:00,35.78,35.81,35.75,35.8,11349.0,35.78,35.81,35.75,35.8,11349.0
2016-04-26 11:25:00,35.79,35.82,35.76,35.76,4297.0,35.79,35.82,35.76,35.76,4297.0
2016-04-26 11:30:00,35.77,35.77,35.67,35.68,23887.0,35.77,35.77,35.67,35.68,23887.0
2016-04-26 11:35:00,35.69,35.69,35.66,35.66,6187.0,35.69,35.69,35.66,35.66,6187.0
2016-04-26 11:40:00,35.67,35.69,35.67,35.69,5175.0,35.67,35.69,35.67,35.69,5175.0
2016-04-26 11:45:00,35.68,35.7,35.67,35.7,4300.0,35.68,35.7,35.67,35.7,4300.0
2016-04-26 11:50:00,35.7,35.73,35.67,35.69,10920.0,35.7,35.73,35.67,35.69,10920.0
2016-04-26 11:55:00,35.7,35.72,35.69,35.71,5182.0,35.7,35.72,35.69,35.71,5182.0
2016-04-26 12:00:00,35.72,35.76,35.69,35.75,35367.0,35.72,35.76,35.69,35.75,35367.0
2016-04-26 12:05:00,35.76,35.76,35.75,35.76,6500.0,35.76,35.76,35.75,35.76,6500.0
2016-04-26 12:10:00,35.76,35.82,35.75,35.8,8340.0,35.76,35.82,35.75,35.8,8340.0
2016-04-26 12:15:00,35.8,35.81,35.75,35.8,7100.0,35.8,35.81,35.75,35.8,7100.0
2016-04-26 12:20:00,35.82,35.82,35.69,35.69,8397.0,35.82,35.82,35.69,35.69,8397.0
2016-04-26 12:25:00,35.69,35.72,35.67,35.71,5200.0,35.69,35.72,35.67,35.71,5200.0
2016-04-26 12:30:00,35.72,35.74,35.69,35.73,8734.0,35.72,35.74,35.69,35.73,8734.0
2016-04-26 12:35:00,35.73,35.74,35.67,35.69,2651.0,35.73,35.74,35.67,35.69,2651.0
2016-04-26 12:40:00,35.65,35.7,35.64,35.69,3600.0,35.65,35.7,35.64,35.69,3600.0
2016-04-26 12:45:00,35.66,35.67,35.61,35.62,4700.0,35.66,35.67,35.61,35.62,4700.0
2016-04-26 12:50:00,35.64,35.7,35.63,35.67,4500.0,35.64,35.7,35.63,35.67,4500.0
2016-04-26 12:55:00,35.68,35.7,35.61,35.63,6952.0,35.68,35.7,35.61,35.63,6952.0
2016-04-26 13:00:00,35.63,35.65,35.6,35.6,8960.0,35.63,35.65,35.6,35.6,8960.0
2016-04-26 13:05:00,35.58,35.61,35.58,35.61,7600.0,35.58,35.61,35.58,35.61,7600.0
2016-04-26 13:10:00,35.61,35.61,35.56,35.56,6879.0,35.61,35.61,35.56,35.56,6879.0
2016-04-26 13:15:00,35.56,35.59,35.56,35.58,7000.0,35.56,35.59,35.56,35.58,7000.0
2016-04-26 13:20:00,35.57,35.59,35.56,35.57,5752.0,35.57,35.59,35.56,35.57,5752.0
2016-04-26 13:25:00,35.58,35.58,35.52,35.52,5656.0,35.58,35.58,35.52,35.52,5656.0
2016-04-26 13:30:00,35.52,35.54,35.49,35.49,18870.0,35.52,35.54,35.49,35.49,18870.0
2016-04-26 13:35:00,35.48,35.49,35.47,35.47,2405.0,35.48,35.49,35.47,35.47,2405.0
2016-04-26 13:40:00,35.48,35.48,35.41,35.41,7179.0,35.48,35.48,35.41,35.41,7179.0
2016-04-26 13:45:00,35.42,35.46,35.42,35.45,6759.0,35.42,35.46,35.42,35.45,6759.0
2016-04-26 13:50:00,35.44,35.44,35.41,35.42,3233.0,35.44,35.44,35.41,35.42,3233.0
2016-04-26 13:55:00,35.42,35.47,35.42,35.47,6000.0,35.42,35.47,35.42,35.47,6000.0
2016-04-26 14:00:00,35.48,35.51,35.47,35.5,5500.0,35.48,35.51,35.47,35.5,5500.0
2016-04-26 14:05:00,35.5,35.5,35.41,35.41,3987.0,35.5,35.5,35.41,35.41,3987.0
2016-04-26 14:10:00,35.43,35.45,35.42,35.45,7563.0,35.43,35.45,35.42,35.45,7563.0
2016-04-26 14:15:00,35.45,35.45,35.39,35.39,20232.0,35.45,35.45,35.39,35.39,20232.0
2016-04-26 14:20:00,35.4,35.4,35.38,35.38,4163.0,35.4,35.4,35.38,35.38,4163.0
2016-04-26 14:25:00,35.39,35.41,35.36,35.36,4899.0,35.39,35.41,35.36,35.36,4899.0
2016-04-26 14:30:00,35.36,35.41,35.35,35.41,6176.0,35.36,35.41,35.35,35.41,6176.0
2016-04-26 14:35:00,35.41,35.43,35.4,35.43,11377.0,35.41,35.43,35.4,35.43,11377.0
2016-04-26 14:40:00,35.45,35.46,35.44,35.44,8374.0,35.45,35.46,35.44,35.44,8374.0
2016-04-26 14:45:00,35.43,35.49,35.42,35.47,6593.0,35.43,35.49,35.42,35.47,6593.0
2016-04-26 14:50:00,35.47,35.47,35.4,35.4,5669.0,35.47,35.47,35.4,35.4,5669.0
2016-04-26 14:55:00,35.41,35.41,35.34,35.35,5421.0,35.41,35.41,35.34,35.35,5421.0
2016-04-26 15:00:00,35.36,35.44,35.36,35.43,8667.0,35.36,35.44,35.36,35.43,8667.0
2016-04-26 15:05:00,35.45,35.45,35.39,35.39,10125.0,35.45,35.45,35.39,35.39,10125.0
2016-04-26 15:10:00,35.38,35.39,35.38,35.38,4589.0,35.38,35.39,35.38,35.38,4589.0
2016-04-26 15:15:00,35.37,35.38,35.35,35.35,8566.0,35.37,35.38,35.35,35.35,8566.0
2016-04-26 15:20:00,35.35,35.36,35.31,35.31,10472.0,35.35,35.36,35.31,35.31,10472.0
2016-04-26 15:25:00,35.31,35.32,35.28,35.3,11191.0,35.31,35.32,35.28,35.3,11191.0
2016-04-26 15:30:00,35.29,35.33,35.29,35.33,23265.0,35.29,35.33,35.29,35.33,23265.0
2016-04-26 15:35:00,35.33,35.33,35.29,35.29,26383.0,35.33,35.33,35.29,35.29,26383.0
2016-04-26 15:40:00,35.29,35.31,35.26,35.27,45837.0,35.29,35.31,35.26,35.27,45837.0
2016-04-26 15:45:00,35.26,35.27,35.22,35.22,35167.0,35.26,35.27,35.22,35.22,35167.0
2016-04-26 15:50:00,35.23,35.33,35.22,35.28,41216.0,35.23,35.33,35.22,35.28,41216.0
2016-04-26 15:55:00,35.29,35.31,35.26,35.28,63093.0,35.29,35.31,35.26,35.28,63093.0
2016-04-27 09:30:00,35.35,35.39,35.2,35.28,21666.0,35.35,35.39,35.2,35.28,21666.0
2016-04-27 09:35:00,35.27,35.4,35.26,35.31,14333.0,35.27,35.4,35.26,35.31,14333.0
2016-04-27 09:40:00,35.31,35.4,35.24,35.34,10193.0,35.31,35.4,35.24,35.34,10193.0
2016-04-27 09:45:00,35.32,35.36,35.28,35.28,9435.0,35.32,35.36,35.28,35.28,9435.0
2016-04-27 09:50:00,35.28,35.29,35.11,35.11,10035.0,35.28,35.29,35.11,35.11,10035.0
2016-04-27 09:55:00,35.13,35.21,35.13,35.19,38499.0,35.13,35.21,35.13,35.19,38499.0
2016-04-27 10:00:00,35.19,35.24,35.17,35.23,11134.0,35.19,35.24,35.17,35.23,11134.0
2016-04-27 10:05:00,35.23,35.25,35.09,35.13,8978.0,35.23,35.25,35.09,35.13,8978.0
2016-04-27 10:10:00,35.16,35.16,35.03,35.08,16123.0,35.16,35.16,35.03,35.08,16123.0
2016-04-27 10:15:00,35.07,35.07,34.91,34.94,18171.0,35.07,35.07,34.91,34.94,18171.0
2016-04-27 10:20:00,34.95,34.95,34.81,34.82,14402.0,34.95,34.95,34.81,34.82,14402.0
2016-04-27 10:25:00,34.82,34.84,34.69,34.73,48518.0,34.82,34.84,34.69,34.73,48518.0
2016-04-27 10:30:00,34.71,34.93,34.7,34.86,8300.0,34.71,34.93,34.7,34.86,8300.0
2016-04-27 10:35:00,34.86,34.87,34.8,34.87,9300.0,34.86,34.87,34.8,34.87,9300.0
2016-04-27 10:40:00,34.84,34.84,34.73,34.8,12145.0,34.84,34.84,34.73,34.8,12145.0
2016-04-27 10:45:00,34.81,34.83,34.79,34.83,6950.0,34.81,34.83,34.79,34.83,6950.0
2016-04-27 10:50:00,34.83,34.94,34.83,34.92,13936.0,34.83,34.94,34.83,34.92,13936.0
2016-04-27 10:55:00,34.93,35.0,34.91,34.93,13828.0,34.93,35.0,34.91,34.93,13828.0
2016-04-27 11:00:00,34.92,34.96,34.9,34.91,22015.0,34.92,34.96,34.9,34.91,22015.0
2016-04-27 11:05:00,34.92,34.92,34.83,34.84,18590.0,34.92,34.92,34.83,34.84,18590.0
2016-04-27 11:10:00,34.84,34.88,34.76,34.87,12585.0,34.84,34.88,34.76,34.87,12585.0
2016-04-27 11:15:00,34.89,34.92,34.86,34.89,7975.0,34.89,34.92,34.86,34.89,7975.0
2016-04-27 11:20:00,34.9,34.93,34.88,34.9,6400.0,34.9,34.93,34.88,34.9,6400.0
2016-04-27 11:25:00,34.92,34.92,34.86,34.9,7406.0,34.92,34.92,34.86,34.9,7406.0
2016-04-27 11:30:00,34.91,34.97,34.9,34.94,21480.0,34.91,34.97,34.9,34.94,21480.0
2016-04-27 11:35:00,34.94,35.01,34.93,35.01,11300.0,34.94,35.01,34.93,35.01,11300.0
2016-04-27 11:40:00,35.01,35.04,34.98,34.98,23228.0,35.01,35.04,34.98,34.98,23228.0
2016-04-27 11:45:00,34.98,34.99,34.89,34.89,8136.0,34.98,34.99,34.89,34.89,8136.0
2016-04-27 11:50:00,34.9,34.9,34.84,34.85,16115.0,34.9,34.9,34.84,34.85,16115.0
2016-04-27 11:55:00,34.85,34.86,34.82,34.82,32754.0,34.85,34.86,34.82,34.82,32754.0
2016-04-27 12:00:00,34.82,34.87,34.81,34.87,11896.0,34.82,34.87,34.81,34.87,11896.0
2016-04-27 12:05:00,34.87,34.88,34.83,34.84,19295.0,34.87,34.88,34.83,34.84,19295.0
2016-04-27 12:10:00,34.84,34.84,34.75,34.75,6955.0,34.84,34.84,34.75,34.75,6955.0
2016-04-27 12:15:00,34.74,34.75,34.73,34.73,10779.0,34.74,34.75,34.73,34.73,10779.0
2016-04-27 12:20:00,34.73,34.75,34.71,34.72,31112.0,34.73,34.75,34.71,34.72,31112.0
2016-04-27 12:25:00,34.71,34.76,34.7,34.73,13793.0,34.71,34.76,34.7,34.73,13793.0
2016-04-27 12:30:00,34.73,34.8,34.71,34.8,15418.0,34.73,34.8,34.71,34.8,15418.0
2016-04-27 12:35:00,34.8,34.85,34.79,34.85,14330.0,34.8,34.85,34.79,34.85,14330.0
2016-04-27 12:40:00,34.86,34.87,34.75,34.8,78120.0,34.86,34.87,34.75,34.8,78120.0
2016-04-27 12:45:00,34.79,34.81,34.75,34.8,12931.0,34.79,34.81,34.75,34.8,12931.0
2016-04-27 12:50:00,34.83,34.83,34.76,34.8,16494.0,34.83,34.83,34.76,34.8,16494.0
2016-04-27 12:55:00,34.81,34.82,34.76,34.78,9783.0,34.81,34.82,34.76,34.78,9783.0
2016-04-27 13:00:00,34.79,34.81,34.76,34.8,4573.0,34.79,34.81,34.76,34.8,4573.0
2016-04-27 13:05:00,34.8,34.8,34.76,34.77,5439.0,34.8,34.8,34.76,34.77,5439.0
2016-04-27 13:10:00,34.75,34.76,34.71,34.73,9380.0,34.75,34.76,34.71,34.73,9380.0
2016-04-27 13:15:00,34.73,34.82,34.72,34.78,6756.0,34.73,34.82,34.72,34.78,6756.0
2016-04-27 13:20:00,34.77,34.77,34.69,34.72,8866.0,34.77,34.77,34.69,34.72,8866.0
2016-04-27 13:25:00,34.72,34.74,34.69,34.69,5728.0,34.72,34.74,34.69,34.69,5728.0
2016-04-27 13:30:00,34.7,34.76,34.69,34.71,11812.0,34.7,34.76,34.69,34.71,11812.0
2016-04-27 13:35:00,34.72,34.76,34.71,34.72,8516.0,34.72,34.76,34.71,34.72,8516.0
2016-04-27 13:40:00,34.72,34.76,34.7,34.7,5153.0,34.72,34.76,34.7,34.7,5153.0
2016-04-27 13:45:00,34.71,34.76,34.7,34.72,5500.0,34.71,34.76,34.7,34.72,5500.0
2016-04-27 13:50:00,34.72,34.73,34.64,34.65,19553.0,34.72,34.73,34.64,34.65,19553.0
2016-04-27 13:55:00,34.64,34.66,34.59,34.59,14727.0,34.64,34.66,34.59,34.59,14727.0
2016-04-27 14:00:00,34.6,34.61,34.52,34.61,10771.0,34.6,34.61,34.52,34.61,10771.0
2016-04-27 14:05:00,34.6,34.74,34.6,34.69,21552.0,34.6,34.74,34.6,34.69,21552.0
2016-04-27 14:10:00,34.71,34.76,34.7,34.72,7706.0,34.71,34.76,34.7,34.72,7706.0
2016-04-27 14:15:00,34.72,34.75,34.68,34.75,10333.0,34.72,34.75,34.68,34.75,10333.0
2016-04-27 14:20:00,34.74,34.79,34.7,34.71,7681.0,34.74,34.79,34.7,34.71,7681.0
2016-04-27 14:25:00,34.7,34.74,34.69,34.72,7405.0,34.7,34.74,34.69,34.72,7405.0
2016-04-27 14:30:00,34.73,34.75,34.67,34.67,14174.0,34.73,34.75,34.67,34.67,14174.0
2016-04-27 14:35:00,34.67,34.74,34.67,34.69,11616.0,34.67,34.74,34.67,34.69,11616.0
2016-04-27 14:40:00,34.71,34.73,34.67,34.72,10648.0,34.71,34.73,34.67,34.72,10648.0
2016-04-27 14:45:00,34.71,34.77,34.7,34.73,11314.0,34.71,34.77,34.7,34.73,11314.0
2016-04-27 14:50:00,34.74,34.82,34.69,34.8,39593.0,34.74,34.82,34.69,34.8,39593.0
2016-04-27 14:55:00,34.78,34.79,34.77,34.79,5946.0,34.78,34.79,34.77,34.79,5946.0
2016-04-27 15:00:00,34.78,34.88,34.75,34.81,69104.0,34.78,34.88,34.75,34.81,69104.0
2016-04-27 15:05:00,34.81,34.86,34.78,34.81,55685.0,34.81,34.86,34.78,34.81,55685.0
2016-04-27 15:10:00,34.81,34.85,34.78,34.81,50486.0,34.81,34.85,34.78,34.81,50486.0
2016-04-27 15:15:00,34.8,34.85,34.75,34.83,70971.0,34.8,34.85,34.75,34.83,70971.0
2016-04-27 15:20:00,34.82,34.89,34.8,34.88,83316.0,34.82,34.89,34.8,34.88,83316.0
2016-04-27 15:25:00,34.89,34.95,34.84,34.95,21678.0,34.89,34.95,34.84,34.95,21678.0
2016-04-27 15:30:00,34.95,35.02,34.93,35.0,20835.0,34.95,35.02,34.93,35.0,20835.0
2016-04-27 15:35:00,35.01,35.07,35.0,35.06,29224.0,35.01,35.07,35.0,35.06,29224.0
2016-04-27 15:40:00,35.07,35.08,35.0,35.05,41602.0,35.07,35.08,35.0,35.05,41602.0
2016-04-27 15:45:00,35.05,35.09,35.04,35.08,37196.0,35.05,35.09,35.04,35.08,37196.0
2016-04-27 15:50:00,35.09,35.09,35.05,35.09,42726.0,35.09,35.09,35.05,35.09,42726.0
2016-04-27 15:55:00,35.08,35.08,35.0,35.0,117865.0,35.08,35.08,35.0,35.0,117865.0
2016-04-28 09:30:00,34.91,35.0,34.86,34.87,8481.0,34.91,35.0,34.86,34.87,8481.0
2016-04-28 09:35:00,34.86,35.05,34.81,35.02,4300.0,34.86,35.05,34.81,35.02,4300.0
2016-04-28 09:40:00,35.02,35.05,34.97,35.05,3700.0,35.02,35.05,34.97,35.05,3700.0
2016-04-28 09:45:00,35.15,35.35,35.15,35.26,16450.0,35.15,35.35,35.15,35.26,16450.0
2016-04-28 09:50:00,35.27,35.27,35.15,35.24,14000.0,35.27,35.27,35.15,35.24,14000.0
2016-04-28 09:55:00,35.24,35.26,35.2,35.23,5129.0,35.24,35.26,35.2,35.23,5129.0
2016-04-28 10:00:00,35.17,35.22,35.13,35.15,18226.0,35.17,35.22,35.13,35.15,18226.0
2016-04-28 10:05:00,35.15,35.2,35.06,35.07,21574.0,35.15,35.2,35.06,35.07,21574.0
2016-04-28 10:10:00,35.09,35.14,35.0,35.02,18083.0,35.09,35.14,35.0,35.02,18083.0
2016-04-28 10:15:00,35.02,35.1,35.01,35.09,3879.0,35.02,35.1,35.01,35.09,3879.0
2016-04-28 10:20:00,35.1,35.13,35.04,35.08,5125.0,35.1,35.13,35.04,35.08,5125.0
2016-04-28 10:25:00,35.08,35.1,35.02,35.05,7766.0,35.08,35.1,35.02,35.05,7766.0
2016-04-28 10:30:00,35.06,35.18,35.03,35.18,50892.0,35.06,35.18,35.03,35.18,50892.0
2016-04-28 10:35:00,35.18,35.32,35.17,35.32,7900.0,35.18,35.32,35.17,35.32,7900.0
2016-04-28 10:40:00,35.32,35.39,35.28,35.39,206903.0,35.32,35.39,35.28,35.39,206903.0
2016-04-28 10:45:00,35.39,35.51,35.36,35.44,9979.0,35.39,35.51,35.36,35.44,9979.0
2016-04-28 10:50:00,35.46,35.46,35.34,35.36,16238.0,35.46,35.46,35.34,35.36,16238.0
2016-04-28 10:55:00,35.37,35.43,35.36,35.41,10452.0,35.37,35.43,35.36,35.41,10452.0
2016-04-28 11:00:00,35.42,35.46,35.37,35.38,4900.0,35.42,35.46,35.37,35.38,4900.0
2016-04-28 11:05:00,35.37,35.38,35.27,35.29,14079.0,35.37,35.38,35.27,35.29,14079.0
2016-04-28 11:10:00,35.27,35.29,35.22,35.29,69853.0,35.27,35.29,35.22,35.29,69853.0
2016-04-28 11:15:00,35.3,35.43,35.3,35.42,5300.0,35.3,35.43,35.3,35.42,5300.0
2016-04-28 11:20:00,35.44,35.46,35.41,35.44,8220.0,35.44,35.46,35.41,35.44,8220.0
2016-04-28 11:25:00,35.44,35.47,35.36,35.36,5300.0,35.44,35.47,35.36,35.36,5300.0
2016-04-28 11:30:00,35.34,35.37,35.32,35.32,5574.0,35.34,35.37,35.32,35.32,5574.0
2016-04-28 11:35:00,35.32,35.35,35.28,35.28,8660.0,35.32,35.35,35.28,35.28,8660.0
2016-04-28 11:40:00,35.28,35.3,35.24,35.24,8693.0,35.28,35.3,35.24,35.24,8693.0
2016-04-28 11:45:00,35.24,35.24,35.21,35.22,7950.0,35.24,35.24,35.21,35.22,7950.0
2016-04-28 11:50:00,35.23,35.23,35.2,35.21,8672.0,35.23,35.23,35.2,35.21,8672.0
2016-04-28 11:55:00,35.21,35.22,35.2,35.21,33412.0,35.21,35.22,35.2,35.21,33412.0
2016-04-28 12:00:00,35.21,35.21,35.14,35.15,9619.0,35.21,35.21,35.14,35.15,9619.0
2016-04-28 12:05:00,35.15,35.17,35.15,35.17,7600.0,35.15,35.17,35.15,35.17,7600.0
2016-04-28 12:10:00,35.16,35.17,35.15,35.15,5300.0,35.16,35.17,35.15,35.15,5300.0
2016-04-28 12:15:00,35.15,35.18,35.15,35.15,9183.0,35.15,35.18,35.15,35.15,9183.0
2016-04-28 12:20:00,35.15,35.15,35.07,35.07,7714.0,35.15,35.15,35.07,35.07,7714.0
2016-04-28 12:25:00,35.06,35.06,34.98,34.98,14575.0,35.06,35.06,34.98,34.98,14575.0
2016-04-28 12:30:00,34.99,35.0,34.97,34.99,8000.0,34.99,35.0,34.97,34.99,8000.0
2016-04-28 12:35:00,34.99,35.0,34.96,34.98,3500.0,34.99,35.0,34.96,34.98,3500.0
2016-04-28 12:40:00,34.98,34.99,34.96,34.98,3985.0,34.98,34.99,34.96,34.98,3985.0
2016-04-28 12:45:00,34.98,35.0,34.95,34.96,6413.0,34.98,35.0,34.95,34.96,6413.0
2016-04-28 12:50:00,34.96,34.96,34.92,34.93,9076.0,34.96,34.96,34.92,34.93,9076.0
2016-04-28 12:55:00,34.93,34.93,34.86,34.86,7428.0,34.93,34.93,34.86,34.86,7428.0
2016-04-28 13:00:00,34.85,34.85,34.72,34.72,9145.0,34.85,34.85,34.72,34.72,9145.0
2016-04-28 13:05:00,34.72,34.74,34.71,34.72,8735.0,34.72,34.74,34.71,34.72,8735.0
2016-04-28 13:10:00,34.74,34.74,34.66,34.7,5050.0,34.74,34.74,34.66,34.7,5050.0
2016-04-28 13:15:00,34.71,34.71,34.68,34.7,15880.0,34.71,34.71,34.68,34.7,15880.0
2016-04-28 13:20:00,34.7,34.75,34.69,34.73,10864.0,34.7,34.75,34.69,34.73,10864.0
2016-04-28 13:25:00,34.76,34.77,34.76,34.76,2200.0,34.76,34.77,34.76,34.76,2200.0
2016-04-28 13:30:00,34.77,34.77,34.74,34.74,4500.0,34.77,34.77,34.74,34.74,4500.0
2016-04-28 13:35:00,34.74,34.76,34.73,34.75,1371.0,34.74,34.76,34.73,34.75,1371.0
2016-04-28 13:40:00,34.74,34.74,34.66,34.69,11634.0,34.74,34.74,34.66,34.69,11634.0
2016-04-28 13:45:00,34.68,34.7,34.65,34.68,11171.0,34.68,34.7,34.65,34.68,11171.0
2016-04-28 13:50:00,34.68,34.68,34.63,34.67,15048.0,34.68,34.68,34.63,34.67,15048.0
2016-04-28 13:55:00,34.69,34.69,34.61,34.61,6497.0,34.69,34.69,34.61,34.61,6497.0
2016-04-28 14:00:00,34.61,34.61,34.54,34.56,20794.0,34.61,34.61,34.54,34.56,20794.0
2016-04-28 14:05:00,34.57,34.66,34.57,34.66,7066.0,34.57,34.66,34.57,34.66,7066.0
2016-04-28 14:10:00,34.66,34.66,34.63,34.64,3403.0,34.66,34.66,34.63,34.64,3403.0
2016-04-28 14:15:00,34.64,34.64,34.61,34.61,8453.0,34.64,34.64,34.61,34.61,8453.0
2016-04-28 14:20:00,34.6,34.6,34.56,34.57,9842.0,34.6,34.6,34.56,34.57,9842.0
2016-04-28 14:25:00,34.56,34.57,34.54,34.57,17114.0,34.56,34.57,34.54,34.57,17114.0
2016-04-28 14:30:00,34.57,34.57,34.52,34.54,7001.0,34.57,34.57,34.52,34.54,7001.0
2016-04-28 14:35:00,34.53,34.55,34.53,34.54,4512.0,34.53,34.55,34.53,34.54,4512.0
2016-04-28 14:40:00,34.54,34.59,34.54,34.55,6088.0,34.54,34.59,34.54,34.55,6088.0
2016-04-28 14:45:00,34.55,34.56,34.51,34.52,5957.0,34.55,34.56,34.51,34.52,5957.0
2016-04-28 14:50:00,34.51,34.52,34.48,34.5,11862.0,34.51,34.52,34.48,34.5,11862.0
2016-04-28 14:55:00,34.5,34.51,34.46,34.5,22365.0,34.5,34.51,34.46,34.5,22365.0
2016-04-28 15:00:00,34.49,34.5,34.47,34.47,8040.0,34.49,34.5,34.47,34.47,8040.0
2016-04-28 15:05:00,34.47,34.51,34.46,34.48,10076.0,34.47,34.51,34.46,34.48,10076.0
2016-04-28 15:10:00,34.47,34.47,34.43,34.44,13832.0,34.47,34.47,34.43,34.44,13832.0
2016-04-28 15:15:00,34.42,34.44,34.38,34.39,20954.0,34.42,34.44,34.38,34.39,20954.0
2016-04-28 15:20:00,34.39,34.4,34.32,34.34,19682.0,34.39,34.4,34.32,34.34,19682.0
2016-04-28 15:25:00,34.32,34.35,34.25,34.33,22969.0,34.32,34.35,34.25,34.33,22969.0
2016-04-28 15:30:00,34.34,34.35,34.27,34.3,47024.0,34.34,34.35,34.27,34.3,47024.0
2016-04-28 15:35:00,34.3,34.35,34.27,34.3,15819.0,34.3,34.35,34.27,34.3,15819.0
2016-04-28 15:40:00,34.3,34.39,34.3,34.39,15222.0,34.3,34.39,34.3,34.39,15222.0
2016-04-28 15:45:00,34.39,34.41,34.36,34.38,20617.0,34.39,34.41,34.36,34.38,20617.0
2016-04-28 15:50:00,34.37,34.37,34.27,34.29,47445.0,34.37,34.37,34.27,34.29,47445.0
2016-04-28 15:55:00,34.29,34.36,34.25,34.34,74296.0,34.29,34.36,34.25,34.34,74296.0
2016-04-29 09:30:00,34.25,34.25,34.01,34.08,10344.0,34.25,34.25,34.01,34.08,10344.0
2016-04-29 09:35:00,34.09,34.12,33.91,34.02,17233.0,34.09,34.12,33.91,34.02,17233.0
2016-04-29 09:40:00,34.02,34.07,33.81,33.85,14775.0,34.02,34.07,33.81,33.85,14775.0
2016-04-29 09:45:00,33.84,33.91,33.82,33.82,19875.0,33.84,33.91,33.82,33.82,19875.0
2016-04-29 09:50:00,33.82,33.82,33.67,33.82,16251.0,33.82,33.82,33.67,33.82,16251.0
2016-04-29 09:55:00,33.82,33.89,33.78,33.78,16600.0,33.82,33.89,33.78,33.78,16600.0
2016-04-29 10:00:00,33.78,33.86,33.73,33.84,15661.0,33.78,33.86,33.73,33.84,15661.0
2016-04-29 10:05:00,33.86,34.04,33.81,34.0,15762.0,33.86,34.04,33.81,34.0,15762.0
2016-04-29 10:10:00,34.0,34.13,33.97,33.98,20200.0,34.0,34.13,33.97,33.98,20200.0
2016-04-29 10:15:00,34.01,34.01,33.9,33.93,14804.0,34.01,34.01,33.9,33.93,14804.0
2016-04-29 10:20:00,33.95,34.03,33.93,33.99,28113.0,33.95,34.03,33.93,33.99,28113.0
2016-04-29 10:25:00,34.01,34.02,33.95,33.99,11712.0,34.01,34.02,33.95,33.99,11712.0
2016-04-29 10:30:00,34.0,34.03,33.96,34.0,10740.0,34.0,34.03,33.96,34.0,10740.0
2016-04-29 10:35:00,34.02,34.17,34.02,34.12,14860.0,34.02,34.17,34.02,34.12,14860.0
2016-04-29 10:40:00,34.13,34.15,34.05,34.14,22790.0,34.13,34.15,34.05,34.14,22790.0
2016-04-29 10:45:00,34.16,34.17,34.11,34.15,8045.0,34.16,34.17,34.11,34.15,8045.0
2016-04-29 10:50:00,34.16,34.16,34.09,34.11,21447.0,34.16,34.16,34.09,34.11,21447.0
2016-04-29 10:55:00,34.12,34.24,34.12,34.19,14052.0,34.12,34.24,34.12,34.19,14052.0
2016-04-29 11:00:00,34.2,34.2,34.08,34.09,12864.0,34.2,34.2,34.08,34.09,12864.0
2016-04-29 11:05:00,34.09,34.15,34.07,34.12,15387.0,34.09,34.15,34.07,34.12,15387.0
2016-04-29 11:10:00,34.13,34.14,34.06,34.08,19001.0,34.13,34.14,34.06,34.08,19001.0
2016-04-29 11:15:00,34.09,34.09,33.99,34.01,16700.0,34.09,34.09,33.99,34.01,16700.0
2016-04-29 11:20:00,34.02,34.02,33.96,33.97,2742.0,34.02,34.02,33.96,33.97,2742.0
2016-04-29 11:25:00,33.98,34.0,33.95,33.97,3900.0,33.98,34.0,33.95,33.97,3900.0
2016-04-29 11:30:00,33.95,33.96,33.93,33.93,5140.0,33.95,33.96,33.93,33.93,5140.0
2016-04-29 11:35:00,33.94,34.01,33.91,34.0,15750.0,33.94,34.01,33.91,34.0,15750.0
2016-04-29 11:40:00,33.99,34.05,33.99,34.05,11972.0,33.99,34.05,33.99,34.05,11972.0
2016-04-29 11:45:00,34.05,34.08,33.99,34.08,6440.0,34.05,34.08,33.99,34.08,6440.0
2016-04-29 11:50:00,34.07,34.14,34.04,34.12,3636.0,34.07,34.14,34.04,34.12,3636.0
2016-04-29 11:55:00,34.11,34.13,34.09,34.12,5200.0,34.11,34.13,34.09,34.12,5200.0
2016-04-29 12:00:00,34.14,34.17,34.14,34.14,8542.0,34.14,34.17,34.14,34.14,8542.0
2016-04-29 12:05:00,34.14,34.19,34.14,34.19,5334.0,34.14,34.19,34.14,34.19,5334.0
2016-04-29 12:10:00,34.17,34.18,34.13,34.13,6228.0,34.17,34.18,34.13,34.13,6228.0
2016-04-29 12:15:00,34.12,34.27,34.12,34.27,9852.0,34.12,34.27,34.12,34.27,9852.0
2016-04-29 12:20:00,34.25,34.3,34.25,34.27,5295.0,34.25,34.3,34.25,34.27,5295.0
2016-04-29 12:25:00,34.26,34.32,34.26,34.27,2200.0,34.26,34.32,34.26,34.27,2200.0
2016-04-29 12:30:00,34.25,34.3,34.24,34.26,3920.0,34.25,34.3,34.24,34.26,3920.0
2016-04-29 12:35:00,34.24,34.25,34.18,34.19,15855.0,34.24,34.25,34.18,34.19,15855.0
2016-04-29 12:40:00,34.19,34.2,34.15,34.15,2700.0,34.19,34.2,34.15,34.15,2700.0
2016-04-29 12:45:00,34.19,34.23,34.15,34.23,38700.0,34.19,34.23,34.15,34.23,38700.0
2016-04-29 12:50:00,34.23,34.27,34.2,34.27,5026.0,34.23,34.27,34.2,34.27,5026.0
2016-04-29 12:55:00,34.25,34.25,34.2,34.23,2300.0,34.25,34.25,34.2,34.23,2300.0
2016-04-29 13:00:00,34.23,34.29,34.23,34.29,2358.0,34.23,34.29,34.23,34.29,2358.0
2016-04-29 13:05:00,34.28,34.33,34.27,34.32,5210.0,34.28,34.33,34.27,34.32,5210.0
2016-04-29 13:10:00,34.31,34.32,34.29,34.31,2700.0,34.31,34.32,34.29,34.31,2700.0
2016-04-29 13:15:00,34.34,34.39,34.33,34.39,8174.0,34.34,34.39,34.33,34.39,8174.0
2016-04-29 13:20:00,34.39,34.44,34.38,34.44,3850.0,34.39,34.44,34.38,34.44,3850.0
2016-04-29 13:25:00,34.43,34.45,34.37,34.38,9494.0,34.43,34.45,34.37,34.38,9494.0
2016-04-29 13:30:00,34.38,34.4,34.35,34.39,3891.0,34.38,34.4,34.35,34.39,3891.0
2016-04-29 13:35:00,34.38,34.4,34.33,34.35,3860.0,34.38,34.4,34.33,34.35,3860.0
2016-04-29 13:40:00,34.34,34.35,34.29,34.29,3621.0,34.34,34.35,34.29,34.29,3621.0
2016-04-29 13:45:00,34.29,34.33,34.25,34.31,60315.0,34.29,34.33,34.25,34.31,60315.0
2016-04-29 13:50:00,34.31,34.33,34.29,34.33,6302.0,34.31,34.33,34.29,34.33,6302.0
2016-04-29 13:55:00,34.31,34.31,34.26,34.27,6202.0,34.31,34.31,34.26,34.27,6202.0
2016-04-29 14:00:00,34.25,34.35,34.25,34.35,5759.0,34.25,34.35,34.25,34.35,5759.0
2016-04-29 14:05:00,34.37,34.37,34.29,34.31,3223.0,34.37,34.37,34.29,34.31,3223.0
2016-04-29 14:10:00,34.32,34.33,34.29,34.31,4839.0,34.32,34.33,34.29,34.31,4839.0
2016-04-29 14:15:00,34.3,34.35,34.28,34.33,9902.0,34.3,34.35,34.28,34.33,9902.0
2016-04-29 14:20:00,34.34,34.34,34.31,34.32,4310.0,34.34,34.34,34.31,34.32,4310.0
2016-04-29 14:25:00,34.32,34.34,34.29,34.32,4310.0,34.32,34.34,34.29,34.32,4310.0
2016-04-29 14:30:00,34.31,34.32,34.29,34.3,1361.0,34.31,34.32,34.29,34.3,1361.0
2016-04-29 14:35:00,34.3,34.31,34.28,34.29,4479.0,34.3,34.31,34.28,34.29,4479.0
2016-04-29 14:40:00,34.29,34.31,34.23,34.25,8516.0,34.29,34.31,34.23,34.25,8516.0
2016-04-29 14:45:00,34.25,34.3,34.21,34.3,11113.0,34.25,34.3,34.21,34.3,11113.0
2016-04-29 14:50:00,34.29,34.29,34.21,34.22,6932.0,34.29,34.29,34.21,34.22,6932.0
2016-04-29 14:55:00,34.22,34.22,34.13,34.17,12460.0,34.22,34.22,34.13,34.17,12460.0
2016-04-29 15:00:00,34.17,34.21,34.15,34.16,13731.0,34.17,34.21,34.15,34.16,13731.0
2016-04-29 15:05:00,34.16,34.19,34.12,34.15,17441.0,34.16,34.19,34.12,34.15,17441.0
2016-04-29 15:10:00,34.15,34.23,34.14,34.23,26248.0,34.15,34.23,34.14,34.23,26248.0
2016-04-29 15:15:00,34.21,34.28,34.21,34.27,10468.0,34.21,34.28,34.21,34.27,10468.0
2016-04-29 15:20:00,34.28,34.31,34.26,34.29,13700.0,34.28,34.31,34.26,34.29,13700.0
2016-04-29 15:25:00,34.28,34.31,34.24,34.24,15002.0,34.28,34.31,34.24,34.24,15002.0
2016-04-29 15:30:00,34.23,34.37,34.22,34.37,7978.0,34.23,34.37,34.22,34.37,7978.0
2016-04-29 15:35:00,34.36,34.36,34.3,34.31,19045.0,34.36,34.36,34.3,34.31,19045.0
2016-04-29 15:40:00,34.32,34.34,34.24,34.27,37760.0,34.32,34.34,34.24,34.27,37760.0
2016-04-29 15:45:00,34.27,34.31,34.26,34.29,36072.0,34.27,34.31,34.26,34.29,36072.0
2016-04-29 15:50:00,34.26,34.28,34.19,34.22,58820.0,34.26,34.28,34.19,34.22,58820.0
2016-04-29 15:55:00,34.22,34.26,34.17,34.18,112213.0,34.22,34.26,34.17,34.18,112213.0
2016-05-02 09:30:00,34.24,34.26,34.23,34.24,5383.0,34.24,34.26,34.23,34.24,5383.0
2016-05-02 09:35:00,34.32,34.79,34.27,34.68,45968.0,34.32,34.79,34.27,34.68,45968.0
2016-05-02 09:40:00,34.67,34.75,34.61,34.64,5008.0,34.67,34.75,34.61,34.64,5008.0
2016-05-02 09:45:00,34.65,34.69,34.47,34.5,36069.0,34.65,34.69,34.47,34.5,36069.0
2016-05-02 09:50:00,34.49,34.64,34.49,34.56,26836.0,34.49,34.64,34.49,34.56,26836.0
2016-05-02 09:55:00,34.55,34.7,34.53,34.64,21016.0,34.55,34.7,34.53,34.64,21016.0
2016-05-02 10:00:00,34.63,34.7,34.61,34.62,14107.0,34.63,34.7,34.61,34.62,14107.0
2016-05-02 10:05:00,34.62,34.72,34.62,34.72,11600.0,34.62,34.72,34.62,34.72,11600.0
2016-05-02 10:10:00,34.75,34.78,34.69,34.75,14957.0,34.75,34.78,34.69,34.75,14957.0
2016-05-02 10:15:00,34.76,34.92,34.72,34.88,17083.0,34.76,34.92,34.72,34.88,17083.0
2016-05-02 10:20:00,34.86,34.86,34.71,34.75,15248.0,34.86,34.86,34.71,34.75,15248.0
2016-05-02 10:25:00,34.75,34.8,34.72,34.76,8801.0,34.75,34.8,34.72,34.76,8801.0
2016-05-02 10:30:00,34.77,34.89,34.76,34.87,12600.0,34.77,34.89,34.76,34.87,12600.0
2016-05-02 10:35:00,34.87,34.88,34.79,34.79,13671.0,34.87,34.88,34.79,34.79,13671.0
2016-05-02 10:40:00,34.79,34.86,34.78,34.84,8310.0,34.79,34.86,34.78,34.84,8310.0
2016-05-02 10:45:00,34.83,34.93,34.82,34.93,7400.0,34.83,34.93,34.82,34.93,7400.0
2016-05-02 10:50:00,34.92,34.94,34.8,34.81,13153.0,34.92,34.94,34.8,34.81,13153.0
2016-05-02 10:55:00,34.8,34.83,34.78,34.82,13122.0,34.8,34.83,34.78,34.82,13122.0
2016-05-02 11:00:00,34.83,34.88,34.83,34.86,4843.0,34.83,34.88,34.83,34.86,4843.0
2016-05-02 11:05:00,34.87,34.87,34.81,34.84,6100.0,34.87,34.87,34.81,34.84,6100.0
2016-05-02 11:10:00,34.85,34.91,34.85,34.91,5700.0,34.85,34.91,34.85,34.91,5700.0
2016-05-02 11:15:00,34.89,34.9,34.86,34.89,5439.0,34.89,34.9,34.86,34.89,5439.0
2016-05-02 11:20:00,34.9,34.9,34.85,34.89,4300.0,34.9,34.9,34.85,34.89,4300.0
2016-05-02 11:25:00,34.9,34.91,34.84,34.91,8840.0,34.9,34.91,34.84,34.91,8840.0
2016-05-02 11:30:00,34.93,34.94,34.9,34.94,5876.0,34.93,34.94,34.9,34.94,5876.0
2016-05-02 11:35:00,34.94,34.96,34.91,34.94,4465.0,34.94,34.96,34.91,34.94,4465.0
2016-05-02 11:40:00,34.95,34.98,34.92,34.93,12690.0,34.95,34.98,34.92,34.93,12690.0
2016-05-02 11:45:00,34.93,34.99,34.91,34.99,5100.0,34.93,34.99,34.91,34.99,5100.0
2016-05-02 11:50:00,34.99,35.09,34.99,35.08,22082.0,34.99,35.09,34.99,35.08,22082.0
2016-05-02 11:55:00,35.08,35.12,35.04,35.05,7538.0,35.08,35.12,35.04,35.05,7538.0
2016-05-02 12:00:00,35.03,35.07,35.0,35.07,9098.0,35.03,35.07,35.0,35.07,9098.0
2016-05-02 12:05:00,35.07,35.09,35.05,35.08,2700.0,35.07,35.09,35.05,35.08,2700.0
2016-05-02 12:10:00,35.07,35.09,35.02,35.03,3745.0,35.07,35.09,35.02,35.03,3745.0
2016-05-02 12:15:00,35.03,35.05,35.02,35.04,4754.0,35.03,35.05,35.02,35.04,4754.0
2016-05-02 12:20:00,35.05,35.1,35.03,35.08,4300.0,35.05,35.1,35.03,35.08,4300.0
2016-05-02 12:25:00,35.07,35.09,35.04,35.05,3100.0,35.07,35.09,35.04,35.05,3100.0
2016-05-02 12:30:00,35.06,35.09,35.03,35.07,5102.0,35.06,35.09,35.03,35.07,5102.0
2016-05-02 12:35:00,35.06,35.07,35.02,35.05,4787.0,35.06,35.07,35.02,35.05,4787.0
2016-05-02 12:40:00,35.03,35.09,35.03,35.07,5200.0,35.03,35.09,35.03,35.07,5200.0
2016-05-02 12:45:00,35.09,35.11,35.07,35.09,5200.0,35.09,35.11,35.07,35.09,5200.0
2016-05-02 12:50:00,35.08,35.12,35.07,35.07,4807.0,35.08,35.12,35.07,35.07,4807.0
2016-05-02 12:55:00,35.08,35.08,35.03,35.03,4300.0,35.08,35.08,35.03,35.03,4300.0
2016-05-02 13:00:00,35.05,35.06,35.01,35.03,14983.0,35.05,35.06,35.01,35.03,14983.0
2016-05-02 13:05:00,35.02,35.06,35.02,35.06,4603.0,35.02,35.06,35.02,35.06,4603.0
2016-05-02 13:10:00,35.05,35.21,35.05,35.17,16511.0,35.05,35.21,35.05,35.17,16511.0
2016-05-02 13:15:00,35.18,35.19,35.16,35.18,5232.0,35.18,35.19,35.16,35.18,5232.0
2016-05-02 13:20:00,35.19,35.22,35.17,35.17,6855.0,35.19,35.22,35.17,35.17,6855.0
2016-05-02 13:25:00,35.18,35.26,35.18,35.23,12080.0,35.18,35.26,35.18,35.23,12080.0
2016-05-02 13:30:00,35.22,35.23,35.19,35.19,5742.0,35.22,35.23,35.19,35.19,5742.0
2016-05-02 13:35:00,35.19,35.23,35.19,35.22,11900.0,35.19,35.23,35.19,35.22,11900.0
2016-05-02 13:40:00,35.21,35.28,35.21,35.27,14113.0,35.21,35.28,35.21,35.27,14113.0
2016-05-02 13:45:00,35.25,35.28,35.23,35.28,4629.0,35.25,35.28,35.23,35.28,4629.0
2016-05-02 13:50:00,35.27,35.27,35.22,35.23,3619.0,35.27,35.27,35.22,35.23,3619.0
2016-05-02 13:55:00,35.23,35.23,35.2,35.2,5300.0,35.23,35.23,35.2,35.2,5300.0
2016-05-02 14:00:00,35.21,35.23,35.19,35.23,9891.0,35.21,35.23,35.19,35.23,9891.0
2016-05-02 14:05:00,35.23,35.23,35.19,35.21,34018.0,35.23,35.23,35.19,35.21,34018.0
2016-05-02 14:10:00,35.19,35.22,35.19,35.21,13407.0,35.19,35.22,35.19,35.21,13407.0
2016-05-02 14:15:00,35.22,35.22,35.18,35.19,26889.0,35.22,35.22,35.18,35.19,26889.0
2016-05-02 14:20:00,35.19,35.24,35.19,35.2,34142.0,35.19,35.24,35.19,35.2,34142.0
2016-05-02 14:25:00,35.19,35.26,35.18,35.26,21755.0,35.19,35.26,35.18,35.26,21755.0
2016-05-02 14:30:00,35.27,35.31,35.27,35.3,17514.0,35.27,35.31,35.27,35.3,17514.0
2016-05-02 14:35:00,35.3,35.35,35.29,35.34,20618.0,35.3,35.35,35.29,35.34,20618.0
2016-05-02 14:40:00,35.34,35.35,35.32,35.34,15160.0,35.34,35.35,35.32,35.34,15160.0
2016-05-02 14:45:00,35.34,35.38,35.31,35.33,35192.0,35.34,35.38,35.31,35.33,35192.0
2016-05-02 14:50:00,35.33,35.33,35.26,35.28,19759.0,35.33,35.33,35.26,35.28,19759.0
2016-05-02 14:55:00,35.27,35.36,35.27,35.34,21051.0,35.27,35.36,35.27,35.34,21051.0
2016-05-02 15:00:00,35.34,35.4,35.34,35.4,25306.0,35.34,35.4,35.34,35.4,25306.0
2016-05-02 15:05:00,35.4,35.4,35.35,35.35,30917.0,35.4,35.4,35.35,35.35,30917.0
2016-05-02 15:10:00,35.36,35.38,35.35,35.37,35290.0,35.36,35.38,35.35,35.37,35290.0
2016-05-02 15:15:00,35.37,35.37,35.35,35.36,19858.0,35.37,35.37,35.35,35.36,19858.0
2016-05-02 15:20:00,35.36,35.38,35.35,35.38,21014.0,35.36,35.38,35.35,35.38,21014.0
2016-05-02 15:25:00,35.37,35.4,35.36,35.37,104754.0,35.37,35.4,35.36,35.37,104754.0
2016-05-02 15:30:00,35.38,35.39,35.27,35.28,54370.0,35.38,35.39,35.27,35.28,54370.0
2016-05-02 15:35:00,35.28,35.39,35.28,35.39,46040.0,35.28,35.39,35.28,35.39,46040.0
2016-05-02 15:40:00,35.38,35.44,35.37,35.42,36329.0,35.38,35.44,35.37,35.42,36329.0
2016-05-02 15:45:00,35.42,35.42,35.41,35.42,16323.0,35.42,35.42,35.41,35.42,16323.0
2016-05-02 15:50:00,35.41,35.42,35.4,35.41,53640.0,35.41,35.42,35.4,35.41,53640.0
2016-05-02 15:55:00,35.42,35.45,35.38,35.44,117760.0,35.42,35.45,35.38,35.44,117760.0
2016-05-03 09:30:00,34.94,35.11,34.8,35.01,19286.0,34.94,35.11,34.8,35.01,19286.0
2016-05-03 09:35:00,35.01,35.07,34.96,34.96,11681.0,35.01,35.07,34.96,34.96,11681.0
2016-05-03 09:40:00,34.95,34.96,34.81,34.83,13992.0,34.95,34.96,34.81,34.83,13992.0
2016-05-03 09:45:00,34.8,34.88,34.75,34.78,23203.0,34.8,34.88,34.75,34.78,23203.0
2016-05-03 09:50:00,34.8,34.8,34.69,34.76,10877.0,34.8,34.8,34.69,34.76,10877.0
2016-05-03 09:55:00,34.76,34.88,34.71,34.8,23592.0,34.76,34.88,34.71,34.8,23592.0
2016-05-03 10:00:00,34.8,34.8,34.59,34.61,27616.0,34.8,34.8,34.59,34.61,27616.0
2016-05-03 10:05:00,34.61,34.7,34.61,34.63,12300.0,34.61,34.7,34.61,34.63,12300.0
2016-05-03 10:10:00,34.63,34.66,34.6,34.65,20961.0,34.63,34.66,34.6,34.65,20961.0
2016-05-03 10:15:00,34.65,34.92,34.65,34.82,58352.0,34.65,34.92,34.65,34.82,58352.0
2016-05-03 10:20:00,34.8,34.81,34.73,34.81,15650.0,34.8,34.81,34.73,34.81,15650.0
2016-05-03 10:25:00,34.82,34.92,34.82,34.86,7440.0,34.82,34.92,34.82,34.86,7440.0
2016-05-03 10:30:00,34.88,34.94,34.87,34.88,7955.0,34.88,34.94,34.87,34.88,7955.0
2016-05-03 10:35:00,34.88,34.9,34.84,34.89,7915.0,34.88,34.9,34.84,34.89,7915.0
2016-05-03 10:40:00,34.85,34.85,34.8,34.8,20681.0,34.85,34.85,34.8,34.8,20681.0
2016-05-03 10:45:00,34.8,34.82,34.77,34.78,8257.0,34.8,34.82,34.77,34.78,8257.0
2016-05-03 10:50:00,34.78,34.8,34.7,34.71,17050.0,34.78,34.8,34.7,34.71,17050.0
2016-05-03 10:55:00,34.72,34.75,34.7,34.73,7593.0,34.72,34.75,34.7,34.73,7593.0
2016-05-03 11:00:00,34.71,34.71,34.6,34.65,23410.0,34.71,34.71,34.6,34.65,23410.0
2016-05-03 11:05:00,34.64,34.65,34.63,34.63,7715.0,34.64,34.65,34.63,34.63,7715.0
2016-05-03 11:10:00,34.62,34.63,34.59,34.59,19466.0,34.62,34.63,34.59,34.59,19466.0
2016-05-03 11:15:00,34.59,34.6,34.52,34.52,16369.0,34.59,34.6,34.52,34.52,16369.0
2016-05-03 11:20:00,34.51,34.52,34.44,34.46,24937.0,34.51,34.52,34.44,34.46,24937.0
2016-05-03 11:25:00,34.45,34.55,34.45,34.46,7960.0,34.45,34.55,34.45,34.46,7960.0
2016-05-03 11:30:00,34.46,34.46,34.39,34.4,13159.0,34.46,34.46,34.39,34.4,13159.0
2016-05-03 11:35:00,34.41,34.46,34.4,34.43,8045.0,34.41,34.46,34.4,34.43,8045.0
2016-05-03 11:40:00,34.45,34.45,34.41,34.44,5000.0,34.45,34.45,34.41,34.44,5000.0
2016-05-03 11:45:00,34.44,34.5,34.44,34.49,3750.0,34.44,34.5,34.44,34.49,3750.0
2016-05-03 11:50:00,34.5,34.5,34.46,34.46,4852.0,34.5,34.5,34.46,34.46,4852.0
2016-05-03 11:55:00,34.48,34.48,34.4,34.45,4700.0,34.48,34.48,34.4,34.45,4700.0
2016-05-03 12:00:00,34.41,34.44,34.4,34.41,9002.0,34.41,34.44,34.4,34.41,9002.0
2016-05-03 12:05:00,34.41,34.42,34.37,34.42,7382.0,34.41,34.42,34.37,34.42,7382.0
2016-05-03 12:10:00,34.42,34.43,34.35,34.35,5169.0,34.42,34.43,34.35,34.35,5169.0
2016-05-03 12:15:00,34.35,34.43,34.35,34.42,5940.0,34.35,34.43,34.35,34.42,5940.0
2016-05-03 12:20:00,34.43,34.52,34.42,34.44,9017.0,34.43,34.52,34.42,34.44,9017.0
2016-05-03 12:25:00,34.45,34.48,34.43,34.46,5161.0,34.45,34.48,34.43,34.46,5161.0
2016-05-03 12:30:00,34.46,34.48,34.45,34.46,3600.0,34.46,34.48,34.45,34.46,3600.0
2016-05-03 12:35:00,34.46,34.48,34.45,34.45,3300.0,34.46,34.48,34.45,34.45,3300.0
2016-05-03 12:40:00,34.46,34.46,34.44,34.44,8738.0,34.46,34.46,34.44,34.44,8738.0
2016-05-03 12:45:00,34.43,34.44,34.42,34.44,11582.0,34.43,34.44,34.42,34.44,11582.0
2016-05-03 12:50:00,34.44,34.47,34.41,34.43,17965.0,34.44,34.47,34.41,34.43,17965.0
2016-05-03 12:55:00,34.43,34.47,34.41,34.43,14091.0,34.43,34.47,34.41,34.43,14091.0
2016-05-03 13:00:00,34.41,34.42,34.36,34.36,12128.0,34.41,34.42,34.36,34.36,12128.0
2016-05-03 13:05:00,34.37,34.43,34.34,34.41,24389.0,34.37,34.43,34.34,34.41,24389.0
2016-05-03 13:10:00,34.41,34.47,34.39,34.47,36370.0,34.41,34.47,34.39,34.47,36370.0
2016-05-03 13:15:00,34.48,34.57,34.48,34.57,4062.0,34.48,34.57,34.48,34.57,4062.0
2016-05-03 13:20:00,34.56,34.6,34.55,34.55,1955.0,34.56,34.6,34.55,34.55,1955.0
2016-05-03 13:25:00,34.54,34.55,34.52,34.52,4869.0,34.54,34.55,34.52,34.52,4869.0
2016-05-03 13:30:00,34.54,34.56,34.5,34.5,34007.0,34.54,34.56,34.5,34.5,34007.0
2016-05-03 13:35:00,34.49,34.55,34.46,34.5,93292.0,34.49,34.55,34.46,34.5,93292.0
2016-05-03 13:40:00,34.53,34.54,34.5,34.52,5723.0,34.53,34.54,34.5,34.52,5723.0
2016-05-03 13:45:00,34.52,34.55,34.52,34.54,5418.0,34.52,34.55,34.52,34.54,5418.0
2016-05-03 13:50:00,34.56,34.58,34.54,34.56,10649.0,34.56,34.58,34.54,34.56,10649.0
2016-05-03 13:55:00,34.56,34.57,34.53,34.53,4150.0,34.56,34.57,34.53,34.53,4150.0
2016-05-03 14:00:00,34.53,34.55,34.51,34.52,9211.0,34.53,34.55,34.51,34.52,9211.0
2016-05-03 14:05:00,34.51,34.51,34.45,34.49,10837.0,34.51,34.51,34.45,34.49,10837.0
2016-05-03 14:10:00,34.49,34.49,34.43,34.43,7361.0,34.49,34.49,34.43,34.43,7361.0
2016-05-03 14:15:00,34.45,34.45,34.4,34.41,13713.0,34.45,34.45,34.4,34.41,13713.0
2016-05-03 14:20:00,34.41,34.43,34.31,34.31,26081.0,34.41,34.43,34.31,34.31,26081.0
2016-05-03 14:25:00,34.32,34.38,34.31,34.38,28316.0,34.32,34.38,34.31,34.38,28316.0
2016-05-03 14:30:00,34.39,34.4,34.33,34.35,17240.0,34.39,34.4,34.33,34.35,17240.0
2016-05-03 14:35:00,34.35,34.4,34.34,34.37,31781.0,34.35,34.4,34.34,34.37,31781.0
2016-05-03 14:40:00,34.36,34.36,34.32,34.34,22208.0,34.36,34.36,34.32,34.34,22208.0
2016-05-03 14:45:00,34.34,34.36,34.25,34.26,46252.0,34.34,34.36,34.25,34.26,46252.0
2016-05-03 14:50:00,34.27,34.35,34.23,34.35,40906.0,34.27,34.35,34.23,34.35,40906.0
2016-05-03 14:55:00,34.35,34.37,34.31,34.37,17443.0,34.35,34.37,34.31,34.37,17443.0
2016-05-03 15:00:00,34.36,34.39,34.33,34.39,19149.0,34.36,34.39,34.33,34.39,19149.0
2016-05-03 15:05:00,34.4,34.46,34.37,34.45,32373.0,34.4,34.46,34.37,34.45,32373.0
2016-05-03 15:10:00,34.45,34.45,34.37,34.44,24668.0,34.45,34.45,34.37,34.44,24668.0
2016-05-03 15:15:00,34.44,34.45,34.37,34.44,30086.0,34.44,34.45,34.37,34.44,30086.0
2016-05-03 15:20:00,34.44,34.49,34.38,34.46,16943.0,34.44,34.49,34.38,34.46,16943.0
2016-05-03 15:25:00,34.46,34.46,34.4,34.42,13620.0,34.46,34.46,34.4,34.42,13620.0
2016-05-03 15:30:00,34.41,34.46,34.34,34.38,31709.0,34.41,34.46,34.34,34.38,31709.0
2016-05-03 15:35:00,34.37,34.37,34.32,34.33,13066.0,34.37,34.37,34.32,34.33,13066.0
2016-05-03 15:40:00,34.34,34.34,34.28,34.28,19018.0,34.34,34.34,34.28,34.28,19018.0
2016-05-03 15:45:00,34.29,34.32,34.29,34.32,12952.0,34.29,34.32,34.29,34.32,12952.0
2016-05-03 15:50:00,34.31,34.34,34.28,34.34,21570.0,34.31,34.34,34.28,34.34,21570.0
2016-05-03 15:55:00,34.33,34.33,34.29,34.3,34831.0,34.33,34.33,34.29,34.3,34831.0
2016-05-04 09:30:00,34.18,34.33,34.18,34.29,8966.0,34.18,34.33,34.18,34.29,8966.0
2016-05-04 09:35:00,34.27,34.27,34.03,34.08,7886.0,34.27,34.27,34.03,34.08,7886.0
2016-05-04 09:40:00,34.04,34.09,33.97,33.98,3450.0,34.04,34.09,33.97,33.98,3450.0
2016-05-04 09:45:00,33.93,34.0,33.9,33.95,3506.0,33.93,34.0,33.9,33.95,3506.0
2016-05-04 09:50:00,33.97,34.0,33.91,33.91,5981.0,33.97,34.0,33.91,33.91,5981.0
2016-05-04 09:55:00,33.91,34.02,33.9,33.93,10604.0,33.91,34.02,33.9,33.93,10604.0
2016-05-04 10:00:00,33.94,34.04,33.94,34.0,11750.0,33.94,34.04,33.94,34.0,11750.0
2016-05-04 10:05:00,33.98,33.99,33.92,33.97,5256.0,33.98,33.99,33.92,33.97,5256.0
2016-05-04 10:10:00,33.99,34.08,33.99,34.04,10904.0,33.99,34.08,33.99,34.04,10904.0
2016-05-04 10:15:00,34.04,34.07,34.0,34.03,10150.0,34.04,34.07,34.0,34.03,10150.0
2016-05-04 10:20:00,34.03,34.08,34.0,34.0,4529.0,34.03,34.08,34.0,34.0,4529.0
2016-05-04 10:25:00,33.99,33.99,33.83,33.87,36788.0,33.99,33.99,33.83,33.87,36788.0
2016-05-04 10:30:00,33.85,33.95,33.84,33.91,10167.0,33.85,33.95,33.84,33.91,10167.0
2016-05-04 10:35:00,33.87,33.94,33.84,33.93,7119.0,33.87,33.94,33.84,33.93,7119.0
2016-05-04 10:40:00,33.92,33.93,33.86,33.9,8985.0,33.92,33.93,33.86,33.9,8985.0
2016-05-04 10:45:00,33.9,33.98,33.89,33.98,3854.0,33.9,33.98,33.89,33.98,3854.0
2016-05-04 10:50:00,33.99,34.0,33.88,33.89,11697.0,33.99,34.0,33.88,33.89,11697.0
2016-05-04 10:55:00,33.89,33.9,33.84,33.85,11999.0,33.89,33.9,33.84,33.85,11999.0
2016-05-04 11:00:00,33.86,33.9,33.86,33.89,10998.0,33.86,33.9,33.86,33.89,10998.0
2016-05-04 11:05:00,33.89,33.91,33.85,33.85,16231.0,33.89,33.91,33.85,33.85,16231.0
2016-05-04 11:10:00,33.84,33.89,33.84,33.89,20018.0,33.84,33.89,33.84,33.89,20018.0
2016-05-04 11:15:00,33.89,33.9,33.86,33.88,13109.0,33.89,33.9,33.86,33.88,13109.0
2016-05-04 11:20:00,33.88,33.95,33.87,33.95,14344.0,33.88,33.95,33.87,33.95,14344.0
2016-05-04 11:25:00,33.95,33.98,33.87,33.89,10655.0,33.95,33.98,33.87,33.89,10655.0
2016-05-04 11:30:00,33.91,33.95,33.88,33.95,4650.0,33.91,33.95,33.88,33.95,4650.0
2016-05-04 11:35:00,33.95,34.01,33.94,34.0,5700.0,33.95,34.01,33.94,34.0,5700.0
2016-05-04 11:40:00,33.98,33.99,33.95,33.97,7490.0,33.98,33.99,33.95,33.97,7490.0
2016-05-04 11:45:00,33.98,34.01,33.97,33.98,6300.0,33.98,34.01,33.97,33.98,6300.0
2016-05-04 11:50:00,33.99,34.07,33.98,34.07,8600.0,33.99,34.07,33.98,34.07,8600.0
2016-05-04 11:55:00,34.08,34.08,34.04,34.08,4400.0,34.08,34.08,34.04,34.08,4400.0
2016-05-04 12:00:00,34.09,34.14,34.08,34.13,18100.0,34.09,34.14,34.08,34.13,18100.0
2016-05-04 12:05:00,34.13,34.18,34.11,34.13,6438.0,34.13,34.18,34.11,34.13,6438.0
2016-05-04 12:10:00,34.13,34.19,34.13,34.15,10900.0,34.13,34.19,34.13,34.15,10900.0
2016-05-04 12:15:00,34.15,34.15,34.07,34.07,5852.0,34.15,34.15,34.07,34.07,5852.0
2016-05-04 12:20:00,34.06,34.1,34.05,34.06,8054.0,34.06,34.1,34.05,34.06,8054.0
2016-05-04 12:25:00,34.08,34.1,34.06,34.08,2300.0,34.08,34.1,34.06,34.08,2300.0
2016-05-04 12:30:00,34.06,34.09,34.06,34.06,3043.0,34.06,34.09,34.06,34.06,3043.0
2016-05-04 12:35:00,34.06,34.08,34.05,34.07,3730.0,34.06,34.08,34.05,34.07,3730.0
2016-05-04 12:40:00,34.06,34.07,34.05,34.07,2298.0,34.06,34.07,34.05,34.07,2298.0
2016-05-04 12:45:00,34.07,34.08,34.05,34.06,3301.0,34.07,34.08,34.05,34.06,3301.0
2016-05-04 12:50:00,34.05,34.1,34.05,34.1,11363.0,34.05,34.1,34.05,34.1,11363.0
2016-05-04 12:55:00,34.08,34.09,34.06,34.07,2200.0,34.08,34.09,34.06,34.07,2200.0
2016-05-04 13:00:00,34.06,34.1,34.05,34.07,5610.0,34.06,34.1,34.05,34.07,5610.0
2016-05-04 13:05:00,34.07,34.08,34.04,34.05,2200.0,34.07,34.08,34.04,34.05,2200.0
2016-05-04 13:10:00,34.04,34.04,34.02,34.02,4075.0,34.04,34.04,34.02,34.02,4075.0
2016-05-04 13:15:00,34.02,34.09,34.02,34.08,4500.0,34.02,34.09,34.02,34.08,4500.0
2016-05-04 13:20:00,34.09,34.13,34.09,34.11,3500.0,34.09,34.13,34.09,34.11,3500.0
2016-05-04 13:25:00,34.1,34.16,34.1,34.15,6543.0,34.1,34.16,34.1,34.15,6543.0
2016-05-04 13:30:00,34.15,34.16,34.11,34.11,2950.0,34.15,34.16,34.11,34.11,2950.0
2016-05-04 13:35:00,34.11,34.12,34.08,34.1,4214.0,34.11,34.12,34.08,34.1,4214.0
2016-05-04 13:40:00,34.11,34.11,34.08,34.09,2600.0,34.11,34.11,34.08,34.09,2600.0
2016-05-04 13:45:00,34.08,34.1,34.06,34.06,6123.0,34.08,34.1,34.06,34.06,6123.0
2016-05-04 13:50:00,34.07,34.1,34.03,34.03,10567.0,34.07,34.1,34.03,34.03,10567.0
2016-05-04 13:55:00,34.03,34.04,33.98,33.98,5600.0,34.03,34.04,33.98,33.98,5600.0
2016-05-04 14:00:00,33.98,33.98,33.92,33.94,5000.0,33.98,33.98,33.92,33.94,5000.0
2016-05-04 14:05:00,33.94,33.94,33.88,33.91,7572.0,33.94,33.94,33.88,33.91,7572.0
2016-05-04 14:10:00,33.91,33.92,33.88,33.92,4920.0,33.91,33.92,33.88,33.92,4920.0
2016-05-04 14:15:00,33.93,33.97,33.92,33.95,4995.0,33.93,33.97,33.92,33.95,4995.0
2016-05-04 14:20:00,33.95,33.97,33.94,33.95,6210.0,33.95,33.97,33.94,33.95,6210.0
2016-05-04 14:25:00,33.96,33.99,33.96,33.97,5600.0,33.96,33.99,33.96,33.97,5600.0
2016-05-04 14:30:00,33.98,33.99,33.97,33.99,3705.0,33.98,33.99,33.97,33.99,3705.0
2016-05-04 14:35:00,34.0,34.06,34.0,34.06,4800.0,34.0,34.06,34.0,34.06,4800.0
2016-05-04 14:40:00,34.06,34.06,33.97,33.97,6120.0,34.06,34.06,33.97,33.97,6120.0
2016-05-04 14:45:00,33.98,34.01,33.98,34.01,3600.0,33.98,34.01,33.98,34.01,3600.0
2016-05-04 14:50:00,34.01,34.04,34.0,34.02,4179.0,34.01,34.04,34.0,34.02,4179.0
2016-05-04 14:55:00,34.0,34.02,33.99,34.01,3900.0,34.0,34.02,33.99,34.01,3900.0
2016-05-04 15:00:00,34.0,34.02,33.95,33.95,4100.0,34.0,34.02,33.95,33.95,4100.0
2016-05-04 15:05:00,33.96,33.98,33.93,33.98,6218.0,33.96,33.98,33.93,33.98,6218.0
2016-05-04 15:10:00,33.98,34.06,33.96,34.06,5200.0,33.98,34.06,33.96,34.06,5200.0
2016-05-04 15:15:00,34.06,34.07,34.03,34.03,4250.0,34.06,34.07,34.03,34.03,4250.0
2016-05-04 15:20:00,34.04,34.09,34.03,34.09,5729.0,34.04,34.09,34.03,34.09,5729.0
2016-05-04 15:25:00,34.08,34.11,34.03,34.04,11319.0,34.08,34.11,34.03,34.04,11319.0
2016-05-04 15:30:00,34.04,34.07,33.96,33.97,18100.0,34.04,34.07,33.96,33.97,18100.0
2016-05-04 15:35:00,33.97,33.99,33.94,33.95,10863.0,33.97,33.99,33.94,33.95,10863.0
2016-05-04 15:40:00,33.95,34.0,33.94,33.98,16886.0,33.95,34.0,33.94,33.98,16886.0
2016-05-04 15:45:00,33.99,34.01,33.98,33.98,9273.0,33.99,34.01,33.98,33.98,9273.0
2016-05-04 15:50:00,33.98,33.99,33.96,33.96,11083.0,33.98,33.99,33.96,33.96,11083.0
2016-05-04 15:55:00,33.96,33.96,33.89,33.92,56085.0,33.96,33.96,33.89,33.92,56085.0
2016-05-05 09:30:00,34.05,34.4,33.98,34.12,9684.0,34.05,34.4,33.98,34.12,9684.0
2016-05-05 09:35:00,34.11,34.15,33.94,34.05,2630.0,34.11,34.15,33.94,34.05,2630.0
2016-05-05 09:40:00,34.06,34.21,33.99,34.16,4500.0,34.06,34.21,33.99,34.16,4500.0
2016-05-05 09:45:00,34.15,34.27,34.15,34.22,7977.0,34.15,34.27,34.15,34.22,7977.0
2016-05-05 09:50:00,34.22,34.25,34.1,34.11,4781.0,34.22,34.25,34.1,34.11,4781.0
2016-05-05 09:55:00,34.12,34.13,33.96,34.04,4849.0,34.12,34.13,33.96,34.04,4849.0
2016-05-05 10:00:00,34.0,34.09,34.0,34.07,3300.0,34.0,34.09,34.0,34.07,3300.0
2016-05-05 10:05:00,34.13,34.13,33.98,34.01,3700.0,34.13,34.13,33.98,34.01,3700.0
2016-05-05 10:10:00,34.02,34.08,34.0,34.04,6462.0,34.02,34.08,34.0,34.04,6462.0
2016-05-05 10:15:00,34.0,34.02,33.92,33.95,16995.0,34.0,34.02,33.92,33.95,16995.0
2016-05-05 10:20:00,33.95,33.98,33.9,33.98,5799.0,33.95,33.98,33.9,33.98,5799.0
2016-05-05 10:25:00,33.96,33.97,33.85,33.86,6000.0,33.96,33.97,33.85,33.86,6000.0
2016-05-05 10:30:00,33.88,34.01,33.88,34.01,5611.0,33.88,34.01,33.88,34.01,5611.0
2016-05-05 10:35:00,34.0,34.06,34.0,34.04,2145.0,34.0,34.06,34.0,34.04,2145.0
2016-05-05 10:40:00,34.06,34.16,34.06,34.16,2791.0,34.06,34.16,34.06,34.16,2791.0
2016-05-05 10:45:00,34.14,34.18,34.12,34.14,3200.0,34.14,34.18,34.12,34.14,3200.0
2016-05-05 10:50:00,34.14,34.15,34.1,34.15,4400.0,34.14,34.15,34.1,34.15,4400.0
2016-05-05 10:55:00,34.16,34.17,34.12,34.14,3800.0,34.16,34.17,34.12,34.14,3800.0
2016-05-05 11:00:00,34.15,34.16,34.13,34.13,3641.0,34.15,34.16,34.13,34.13,3641.0
2016-05-05 11:05:00,34.15,34.17,34.1,34.1,3100.0,34.15,34.17,34.1,34.1,3100.0
2016-05-05 11:10:00,34.13,34.16,34.13,34.14,5249.0,34.13,34.16,34.13,34.14,5249.0
2016-05-05 11:15:00,34.14,34.18,34.14,34.16,3593.0,34.14,34.18,34.14,34.16,3593.0
2016-05-05 11:20:00,34.14,34.14,34.07,34.09,2750.0,34.14,34.14,34.07,34.09,2750.0
2016-05-05 11:25:00,34.11,34.15,34.1,34.12,900.0,34.11,34.15,34.1,34.12,900.0
2016-05-05 11:30:00,34.14,34.23,34.14,34.21,5200.0,34.14,34.23,34.14,34.21,5200.0
2016-05-05 11:35:00,34.23,34.3,34.23,34.3,4100.0,34.23,34.3,34.23,34.3,4100.0
2016-05-05 11:40:00,34.31,34.35,34.31,34.33,4074.0,34.31,34.35,34.31,34.33,4074.0
2016-05-05 11:45:00,34.34,34.35,34.32,34.33,700.0,34.34,34.35,34.32,34.33,700.0
2016-05-05 11:50:00,34.33,34.33,34.24,34.24,1511.0,34.33,34.33,34.24,34.24,1511.0
2016-05-05 11:55:00,34.25,34.27,34.25,34.25,2000.0,34.25,34.27,34.25,34.25,2000.0
2016-05-05 12:00:00,34.26,34.26,34.21,34.25,2938.0,34.26,34.26,34.21,34.25,2938.0
2016-05-05 12:05:00,34.25,34.28,34.23,34.23,3101.0,34.25,34.28,34.23,34.23,3101.0
2016-05-05 12:10:00,34.24,34.3,34.24,34.3,1600.0,34.24,34.3,34.24,34.3,1600.0
2016-05-05 12:15:00,34.29,34.31,34.28,34.29,2300.0,34.29,34.31,34.28,34.29,2300.0
2016-05-05 12:20:00,34.29,34.29,34.24,34.24,5150.0,34.29,34.29,34.24,34.24,5150.0
2016-05-05 12:25:00,34.25,34.28,34.24,34.26,2224.0,34.25,34.28,34.24,34.26,2224.0
2016-05-05 12:30:00,34.27,34.27,34.25,34.27,1200.0,34.27,34.27,34.25,34.27,1200.0
2016-05-05 12:35:00,34.28,34.28,34.24,34.27,1900.0,34.28,34.28,34.24,34.27,1900.0
2016-05-05 12:40:00,34.26,34.27,34.26,34.27,700.0,34.26,34.27,34.26,34.27,700.0
2016-05-05 12:45:00,34.26,34.29,34.26,34.27,1730.0,34.26,34.29,34.26,34.27,1730.0
2016-05-05 12:50:00,34.28,34.31,34.28,34.3,1400.0,34.28,34.31,34.28,34.3,1400.0
2016-05-05 12:55:00,34.28,34.29,34.21,34.21,4000.0,34.28,34.29,34.21,34.21,4000.0
2016-05-05 13:00:00,34.21,34.21,34.18,34.19,2000.0,34.21,34.21,34.18,34.19,2000.0
2016-05-05 13:05:00,34.18,34.2,34.18,34.2,1400.0,34.18,34.2,34.18,34.2,1400.0
2016-05-05 13:10:00,34.17,34.17,34.11,34.11,1800.0,34.17,34.17,34.11,34.11,1800.0
2016-05-05 13:15:00,34.12,34.12,34.06,34.09,2000.0,34.12,34.12,34.06,34.09,2000.0
2016-05-05 13:20:00,34.1,34.1,34.01,34.01,1737.0,34.1,34.1,34.01,34.01,1737.0
2016-05-05 13:25:00,34.03,34.04,34.01,34.02,4120.0,34.03,34.04,34.01,34.02,4120.0
2016-05-05 13:30:00,34.02,34.03,34.0,34.02,12530.0,34.02,34.03,34.0,34.02,12530.0
2016-05-05 13:35:00,34.0,34.03,34.0,34.01,4955.0,34.0,34.03,34.0,34.01,4955.0
2016-05-05 13:40:00,34.01,34.02,34.01,34.01,3400.0,34.01,34.02,34.01,34.01,3400.0
2016-05-05 13:45:00,34.02,34.02,34.0,34.0,4117.0,34.02,34.02,34.0,34.0,4117.0
2016-05-05 13:50:00,34.01,34.03,34.01,34.02,3518.0,34.01,34.03,34.01,34.02,3518.0
2016-05-05 13:55:00,34.01,34.03,34.01,34.03,2866.0,34.01,34.03,34.01,34.03,2866.0
2016-05-05 14:00:00,34.02,34.04,34.01,34.04,1541.0,34.02,34.04,34.01,34.04,1541.0
2016-05-05 14:05:00,34.05,34.05,34.03,34.04,1100.0,34.05,34.05,34.03,34.04,1100.0
2016-05-05 14:10:00,34.05,34.09,34.04,34.09,3205.0,34.05,34.09,34.04,34.09,3205.0
2016-05-05 14:15:00,34.08,34.08,34.04,34.04,4383.0,34.08,34.08,34.04,34.04,4383.0
2016-05-05 14:20:00,34.03,34.06,34.03,34.05,1750.0,34.03,34.06,34.03,34.05,1750.0
2016-05-05 14:25:00,34.05,34.07,34.05,34.07,1300.0,34.05,34.07,34.05,34.07,1300.0
2016-05-05 14:30:00,34.05,34.06,34.03,34.03,3118.0,34.05,34.06,34.03,34.03,3118.0
2016-05-05 14:35:00,34.04,34.05,34.02,34.02,1736.0,34.04,34.05,34.02,34.02,1736.0
2016-05-05 14:40:00,34.04,34.07,34.03,34.05,8761.0,34.04,34.07,34.03,34.05,8761.0
2016-05-05 14:45:00,34.06,34.06,34.05,34.05,2377.0,34.06,34.06,34.05,34.05,2377.0
2016-05-05 14:50:00,34.04,34.04,34.02,34.02,1800.0,34.04,34.04,34.02,34.02,1800.0
2016-05-05 14:55:00,34.02,34.03,34.0,34.0,5509.0,34.02,34.03,34.0,34.0,5509.0
2016-05-05 15:00:00,34.0,34.02,34.0,34.01,4664.0,34.0,34.02,34.0,34.01,4664.0
2016-05-05 15:05:00,34.01,34.01,33.99,34.0,9747.0,34.01,34.01,33.99,34.0,9747.0
2016-05-05 15:10:00,33.99,34.07,33.99,34.07,9939.0,33.99,34.07,33.99,34.07,9939.0
2016-05-05 15:15:00,34.06,34.09,34.04,34.09,8997.0,34.06,34.09,34.04,34.09,8997.0
2016-05-05 15:20:00,34.1,34.14,34.09,34.14,9900.0,34.1,34.14,34.09,34.14,9900.0
2016-05-05 15:25:00,34.15,34.17,34.14,34.17,11059.0,34.15,34.17,34.14,34.17,11059.0
2016-05-05 15:30:00,34.18,34.19,34.16,34.19,10078.0,34.18,34.19,34.16,34.19,10078.0
2016-05-05 15:35:00,34.19,34.2,34.12,34.13,11157.0,34.19,34.2,34.12,34.13,11157.0
2016-05-05 15:40:00,34.13,34.14,34.1,34.14,13370.0,34.13,34.14,34.1,34.14,13370.0
2016-05-05 15:45:00,34.14,34.14,34.06,34.06,26165.0,34.14,34.14,34.06,34.06,26165.0
2016-05-05 15:50:00,34.06,34.06,33.96,34.0,43725.0,34.06,34.06,33.96,34.0,43725.0
2016-05-05 15:55:00,33.99,34.1,33.97,34.02,152622.0,33.99,34.1,33.97,34.02,152622.0
2016-05-06 09:30:00,34.09,34.6,34.09,34.55,29369.0,34.09,34.6,34.09,34.55,29369.0
2016-05-06 09:35:00,34.55,34.59,34.42,34.52,40800.0,34.55,34.59,34.42,34.52,40800.0
2016-05-06 09:40:00,34.52,34.53,34.21,34.21,24300.0,34.52,34.53,34.21,34.21,24300.0
2016-05-06 09:45:00,34.25,34.28,34.09,34.09,18850.0,34.25,34.28,34.09,34.09,18850.0
2016-05-06 09:50:00,34.08,34.1,33.98,34.01,20895.0,34.08,34.1,33.98,34.01,20895.0
2016-05-06 09:55:00,34.01,34.02,33.8,33.85,19826.0,34.01,34.02,33.8,33.85,19826.0
2016-05-06 10:00:00,33.86,33.96,33.85,33.88,31915.0,33.86,33.96,33.85,33.88,31915.0
2016-05-06 10:05:00,33.89,34.08,33.84,34.08,54797.0,33.89,34.08,33.84,34.08,54797.0
2016-05-06 10:10:00,34.09,34.29,34.06,34.29,30585.0,34.09,34.29,34.06,34.29,30585.0
2016-05-06 10:15:00,34.26,34.28,34.13,34.24,32621.0,34.26,34.28,34.13,34.24,32621.0
2016-05-06 10:20:00,34.25,34.25,34.14,34.15,29108.0,34.25,34.25,34.14,34.15,29108.0
2016-05-06 10:25:00,34.15,34.22,34.11,34.2,31145.0,34.15,34.22,34.11,34.2,31145.0
2016-05-06 10:30:00,34.19,34.2,34.15,34.16,23732.0,34.19,34.2,34.15,34.16,23732.0
2016-05-06 10:35:00,34.15,34.18,34.14,34.16,30223.0,34.15,34.18,34.14,34.16,30223.0
2016-05-06 10:40:00,34.16,34.18,34.12,34.12,22685.0,34.16,34.18,34.12,34.12,22685.0
2016-05-06 10:45:00,34.12,34.17,34.06,34.12,22844.0,34.12,34.17,34.06,34.12,22844.0
2016-05-06 10:50:00,34.14,34.22,34.11,34.22,18392.0,34.14,34.22,34.11,34.22,18392.0
2016-05-06 10:55:00,34.23,34.28,34.15,34.28,65814.0,34.23,34.28,34.15,34.28,65814.0
2016-05-06 11:00:00,34.28,34.29,34.22,34.25,18800.0,34.28,34.29,34.22,34.25,18800.0
2016-05-06 11:05:00,34.25,34.35,34.24,34.35,15068.0,34.25,34.35,34.24,34.35,15068.0
2016-05-06 11:10:00,34.35,34.39,34.34,34.38,15147.0,34.35,34.39,34.34,34.38,15147.0
2016-05-06 11:15:00,34.38,34.42,34.34,34.41,26542.0,34.38,34.42,34.34,34.41,26542.0
2016-05-06 11:20:00,34.41,34.49,34.41,34.44,12015.0,34.41,34.49,34.41,34.44,12015.0
2016-05-06 11:25:00,34.45,34.45,34.39,34.41,4616.0,34.45,34.45,34.39,34.41,4616.0
2016-05-06 11:30:00,34.42,34.44,34.4,34.4,4632.0,34.42,34.44,34.4,34.4,4632.0
2016-05-06 11:35:00,34.37,34.42,34.35,34.41,7012.0,34.37,34.42,34.35,34.41,7012.0
2016-05-06 11:40:00,34.42,34.42,34.33,34.33,5925.0,34.42,34.42,34.33,34.33,5925.0
2016-05-06 11:45:00,34.34,34.35,34.32,34.34,11000.0,34.34,34.35,34.32,34.34,11000.0
2016-05-06 11:50:00,34.33,34.36,34.32,34.33,8823.0,34.33,34.36,34.32,34.33,8823.0
2016-05-06 11:55:00,34.33,34.34,34.25,34.29,8498.0,34.33,34.34,34.25,34.29,8498.0
2016-05-06 12:00:00,34.29,34.29,34.23,34.26,7241.0,34.29,34.29,34.23,34.26,7241.0
2016-05-06 12:05:00,34.26,34.29,34.24,34.29,7038.0,34.26,34.29,34.24,34.29,7038.0
2016-05-06 12:10:00,34.28,34.37,34.26,34.36,8901.0,34.28,34.37,34.26,34.36,8901.0
2016-05-06 12:15:00,34.35,34.42,34.31,34.4,18317.0,34.35,34.42,34.31,34.4,18317.0
2016-05-06 12:20:00,34.39,34.45,34.39,34.45,19066.0,34.39,34.45,34.39,34.45,19066.0
2016-05-06 12:25:00,34.45,34.51,34.44,34.51,13608.0,34.45,34.51,34.44,34.51,13608.0
2016-05-06 12:30:00,34.5,34.5,34.42,34.47,5904.0,34.5,34.5,34.42,34.47,5904.0
2016-05-06 12:35:00,34.48,34.6,34.48,34.53,44155.0,34.48,34.6,34.48,34.53,44155.0
2016-05-06 12:40:00,34.55,34.61,34.53,34.57,16760.0,34.55,34.61,34.53,34.57,16760.0
2016-05-06 12:45:00,34.58,34.65,34.53,34.65,17430.0,34.58,34.65,34.53,34.65,17430.0
2016-05-06 12:50:00,34.65,34.7,34.63,34.65,15498.0,34.65,34.7,34.63,34.65,15498.0
2016-05-06 12:55:00,34.63,34.71,34.63,34.71,5615.0,34.63,34.71,34.63,34.71,5615.0
2016-05-06 13:00:00,34.71,34.74,34.68,34.74,9163.0,34.71,34.74,34.68,34.74,9163.0
2016-05-06 13:05:00,34.73,34.77,34.73,34.74,10178.0,34.73,34.77,34.73,34.74,10178.0
2016-05-06 13:10:00,34.71,34.73,34.71,34.73,3597.0,34.71,34.73,34.71,34.73,3597.0
2016-05-06 13:15:00,34.73,34.77,34.72,34.77,6811.0,34.73,34.77,34.72,34.77,6811.0
2016-05-06 13:20:00,34.76,34.77,34.72,34.74,10553.0,34.76,34.77,34.72,34.74,10553.0
2016-05-06 13:25:00,34.74,34.8,34.72,34.79,10892.0,34.74,34.8,34.72,34.79,10892.0
2016-05-06 13:30:00,34.78,34.88,34.78,34.87,19104.0,34.78,34.88,34.78,34.87,19104.0
2016-05-06 13:35:00,34.87,34.93,34.87,34.93,20133.0,34.87,34.93,34.87,34.93,20133.0
2016-05-06 13:40:00,34.93,34.97,34.91,34.92,21821.0,34.93,34.97,34.91,34.92,21821.0
2016-05-06 13:45:00,34.92,34.98,34.91,34.98,9222.0,34.92,34.98,34.91,34.98,9222.0
2016-05-06 13:50:00,34.98,35.01,34.94,34.94,26760.0,34.98,35.01,34.94,34.94,26760.0
2016-05-06 13:55:00,34.94,34.95,34.83,34.9,19163.0,34.94,34.95,34.83,34.9,19163.0
2016-05-06 14:00:00,34.92,34.93,34.88,34.93,15557.0,34.92,34.93,34.88,34.93,15557.0
2016-05-06 14:05:00,34.94,34.99,34.91,34.98,28728.0,34.94,34.99,34.91,34.98,28728.0
2016-05-06 14:10:00,34.98,34.98,34.89,34.9,23073.0,34.98,34.98,34.89,34.9,23073.0
2016-05-06 14:15:00,34.92,34.97,34.91,34.96,4744.0,34.92,34.97,34.91,34.96,4744.0
2016-05-06 14:20:00,34.96,34.96,34.87,34.87,11165.0,34.96,34.96,34.87,34.87,11165.0
2016-05-06 14:25:00,34.88,34.91,34.87,34.9,5532.0,34.88,34.91,34.87,34.9,5532.0
2016-05-06 14:30:00,34.89,34.9,34.81,34.81,9418.0,34.89,34.9,34.81,34.81,9418.0
2016-05-06 14:35:00,34.81,34.84,34.79,34.84,10875.0,34.81,34.84,34.79,34.84,10875.0
2016-05-06 14:40:00,34.84,34.85,34.8,34.82,11746.0,34.84,34.85,34.8,34.82,11746.0
2016-05-06 14:45:00,34.81,34.82,34.75,34.75,5140.0,34.81,34.82,34.75,34.75,5140.0
2016-05-06 14:50:00,34.76,34.83,34.76,34.83,19107.0,34.76,34.83,34.76,34.83,19107.0
2016-05-06 14:55:00,34.82,34.82,34.79,34.79,12120.0,34.82,34.82,34.79,34.79,12120.0
2016-05-06 15:00:00,34.78,34.82,34.78,34.79,12265.0,34.78,34.82,34.78,34.79,12265.0
2016-05-06 15:05:00,34.79,34.85,34.78,34.81,10900.0,34.79,34.85,34.78,34.81,10900.0
2016-05-06 15:10:00,34.82,34.82,34.69,34.69,13134.0,34.82,34.82,34.69,34.69,13134.0
2016-05-06 15:15:00,34.69,34.75,34.67,34.73,18407.0,34.69,34.75,34.67,34.73,18407.0
2016-05-06 15:20:00,34.72,34.73,34.7,34.71,11740.0,34.72,34.73,34.7,34.71,11740.0
2016-05-06 15:25:00,34.71,34.79,34.7,34.75,18977.0,34.71,34.79,34.7,34.75,18977.0
2016-05-06 15:30:00,34.76,34.78,34.75,34.77,12679.0,34.76,34.78,34.75,34.77,12679.0
2016-05-06 15:35:00,34.76,34.8,34.75,34.8,16783.0,34.76,34.8,34.75,34.8,16783.0
2016-05-06 15:40:00,34.8,34.8,34.76,34.77,20076.0,34.8,34.8,34.76,34.77,20076.0
2016-05-06 15:45:00,34.78,34.81,34.77,34.81,19454.0,34.78,34.81,34.77,34.81,19454.0
2016-05-06 15:50:00,34.81,34.9,34.8,34.89,46546.0,34.81,34.9,34.8,34.89,46546.0
2016-05-06 15:55:00,34.9,34.93,34.88,34.92,74424.0,34.9,34.93,34.88,34.92,74424.0
2016-05-09 09:30:00,34.79,34.85,34.52,34.79,13613.0,34.79,34.85,34.52,34.79,13613.0
2016-05-09 09:35:00,34.88,35.16,34.88,35.06,4964.0,34.88,35.16,34.88,35.06,4964.0
2016-05-09 09:40:00,35.02,35.18,35.01,35.16,4420.0,35.02,35.18,35.01,35.16,4420.0
2016-05-09 09:45:00,35.16,35.34,35.12,35.34,6582.0,35.16,35.34,35.12,35.34,6582.0
2016-05-09 09:50:00,35.3,35.38,35.26,35.3,9701.0,35.3,35.38,35.26,35.3,9701.0
2016-05-09 09:55:00,35.3,35.33,35.25,35.33,4600.0,35.3,35.33,35.25,35.33,4600.0
2016-05-09 10:00:00,35.34,35.37,35.24,35.26,8524.0,35.34,35.37,35.24,35.26,8524.0
2016-05-09 10:05:00,35.26,35.35,35.23,35.33,8500.0,35.26,35.35,35.23,35.33,8500.0
2016-05-09 10:10:00,35.34,35.35,35.25,35.26,6104.0,35.34,35.35,35.25,35.26,6104.0
2016-05-09 10:15:00,35.26,35.31,35.21,35.25,6682.0,35.26,35.31,35.21,35.25,6682.0
2016-05-09 10:20:00,35.25,35.31,35.14,35.14,5850.0,35.25,35.31,35.14,35.14,5850.0
2016-05-09 10:25:00,35.14,35.16,35.08,35.11,9300.0,35.14,35.16,35.08,35.11,9300.0
2016-05-09 10:30:00,35.09,35.12,35.01,35.02,5500.0,35.09,35.12,35.01,35.02,5500.0
2016-05-09 10:35:00,35.03,35.03,34.88,34.97,14100.0,35.03,35.03,34.88,34.97,14100.0
2016-05-09 10:40:00,34.96,35.08,34.96,35.02,8919.0,34.96,35.08,34.96,35.02,8919.0
2016-05-09 10:45:00,35.02,35.08,35.0,35.04,4099.0,35.02,35.08,35.0,35.04,4099.0
2016-05-09 10:50:00,35.07,35.15,35.06,35.1,9982.0,35.07,35.15,35.06,35.1,9982.0
2016-05-09 10:55:00,35.09,35.11,35.05,35.11,5815.0,35.09,35.11,35.05,35.11,5815.0
2016-05-09 11:00:00,35.11,35.16,35.1,35.16,7372.0,35.11,35.16,35.1,35.16,7372.0
2016-05-09 11:05:00,35.14,35.15,35.1,35.1,3660.0,35.14,35.15,35.1,35.1,3660.0
2016-05-09 11:10:00,35.11,35.12,34.94,34.96,5950.0,35.11,35.12,34.94,34.96,5950.0
2016-05-09 11:15:00,34.95,34.98,34.94,34.95,3930.0,34.95,34.98,34.94,34.95,3930.0
2016-05-09 11:20:00,34.95,35.01,34.95,35.0,4200.0,34.95,35.01,34.95,35.0,4200.0
2016-05-09 11:25:00,35.02,35.02,34.97,34.98,6200.0,35.02,35.02,34.97,34.98,6200.0
2016-05-09 11:30:00,34.98,35.0,34.9,34.92,4400.0,34.98,35.0,34.9,34.92,4400.0
2016-05-09 11:35:00,34.94,35.01,34.94,35.01,7045.0,34.94,35.01,34.94,35.01,7045.0
2016-05-09 11:40:00,35.0,35.02,34.93,34.94,8400.0,35.0,35.02,34.93,34.94,8400.0
2016-05-09 11:45:00,34.95,35.01,34.93,34.93,9919.0,34.95,35.01,34.93,34.93,9919.0
2016-05-09 11:50:00,34.93,34.96,34.89,34.89,4150.0,34.93,34.96,34.89,34.89,4150.0
2016-05-09 11:55:00,34.88,34.95,34.86,34.93,7600.0,34.88,34.95,34.86,34.93,7600.0
2016-05-09 12:00:00,34.94,34.95,34.83,34.85,15284.0,34.94,34.95,34.83,34.85,15284.0
2016-05-09 12:05:00,34.84,34.87,34.8,34.8,4440.0,34.84,34.87,34.8,34.8,4440.0
2016-05-09 12:10:00,34.79,34.89,34.77,34.87,8654.0,34.79,34.89,34.77,34.87,8654.0
2016-05-09 12:15:00,34.88,34.88,34.84,34.87,3473.0,34.88,34.88,34.84,34.87,3473.0
2016-05-09 12:20:00,34.86,34.93,34.85,34.88,5879.0,34.86,34.93,34.85,34.88,5879.0
2016-05-09 12:25:00,34.88,34.89,34.86,34.88,3200.0,34.88,34.89,34.86,34.88,3200.0
2016-05-09 12:30:00,34.89,34.9,34.88,34.9,4590.0,34.89,34.9,34.88,34.9,4590.0
2016-05-09 12:35:00,34.91,34.91,34.86,34.88,4720.0,34.91,34.91,34.86,34.88,4720.0
2016-05-09 12:40:00,34.89,34.91,34.89,34.89,4987.0,34.89,34.91,34.89,34.89,4987.0
2016-05-09 12:45:00,34.89,34.93,34.88,34.89,12126.0,34.89,34.93,34.88,34.89,12126.0
2016-05-09 12:50:00,34.88,34.88,34.85,34.87,2900.0,34.88,34.88,34.85,34.87,2900.0
2016-05-09 12:55:00,34.88,34.91,34.87,34.87,6454.0,34.88,34.91,34.87,34.87,6454.0
2016-05-09 13:00:00,34.88,34.91,34.87,34.91,3400.0,34.88,34.91,34.87,34.91,3400.0
2016-05-09 13:05:00,34.9,34.92,34.87,34.92,5400.0,34.9,34.92,34.87,34.92,5400.0
2016-05-09 13:10:00,34.92,34.92,34.88,34.9,8569.0,34.92,34.92,34.88,34.9,8569.0
2016-05-09 13:15:00,34.89,34.9,34.87,34.88,3657.0,34.89,34.9,34.87,34.88,3657.0
2016-05-09 13:20:00,34.89,34.9,34.86,34.87,3300.0,34.89,34.9,34.86,34.87,3300.0
2016-05-09 13:25:00,34.87,34.89,34.85,34.87,5391.0,34.87,34.89,34.85,34.87,5391.0
2016-05-09 13:30:00,34.87,34.91,34.87,34.9,8300.0,34.87,34.91,34.87,34.9,8300.0
2016-05-09 13:35:00,34.89,34.91,34.83,34.83,6887.0,34.89,34.91,34.83,34.83,6887.0
2016-05-09 13:40:00,34.82,34.85,34.82,34.84,2700.0,34.82,34.85,34.82,34.84,2700.0
2016-05-09 13:45:00,34.86,34.86,34.83,34.84,3402.0,34.86,34.86,34.83,34.84,3402.0
2016-05-09 13:50:00,34.85,34.87,34.81,34.81,4800.0,34.85,34.87,34.81,34.81,4800.0
2016-05-09 13:55:00,34.81,34.82,34.77,34.8,4400.0,34.81,34.82,34.77,34.8,4400.0
2016-05-09 14:00:00,34.8,34.84,34.78,34.78,9385.0,34.8,34.84,34.78,34.78,9385.0
2016-05-09 14:05:00,34.79,34.81,34.75,34.76,7278.0,34.79,34.81,34.75,34.76,7278.0
2016-05-09 14:10:00,34.77,34.8,34.76,34.8,3000.0,34.77,34.8,34.76,34.8,3000.0
2016-05-09 14:15:00,34.79,34.8,34.76,34.77,5919.0,34.79,34.8,34.76,34.77,5919.0
2016-05-09 14:20:00,34.76,34.85,34.76,34.82,8659.0,34.76,34.85,34.76,34.82,8659.0
2016-05-09 14:25:00,34.82,34.88,34.8,34.8,7240.0,34.82,34.88,34.8,34.8,7240.0
2016-05-09 14:30:00,34.8,34.86,34.8,34.82,5409.0,34.8,34.86,34.8,34.82,5409.0
2016-05-09 14:35:00,34.82,34.88,34.81,34.88,3682.0,34.82,34.88,34.81,34.88,3682.0
2016-05-09 14:40:00,34.87,34.88,34.85,34.86,3000.0,34.87,34.88,34.85,34.86,3000.0
2016-05-09 14:45:00,34.86,34.91,34.86,34.88,6182.0,34.86,34.91,34.86,34.88,6182.0
2016-05-09 14:50:00,34.87,34.91,34.87,34.89,7300.0,34.87,34.91,34.87,34.89,7300.0
2016-05-09 14:55:00,34.9,34.9,34.83,34.86,14037.0,34.9,34.9,34.83,34.86,14037.0
2016-05-09 15:00:00,34.87,34.88,34.82,34.83,4243.0,34.87,34.88,34.82,34.83,4243.0
2016-05-09 15:05:00,34.83,34.84,34.79,34.81,7686.0,34.83,34.84,34.79,34.81,7686.0
2016-05-09 15:10:00,34.8,34.83,34.8,34.82,7600.0,34.8,34.83,34.8,34.82,7600.0
2016-05-09 15:15:00,34.81,34.83,34.8,34.83,10550.0,34.81,34.83,34.8,34.83,10550.0
2016-05-09 15:20:00,34.82,34.84,34.81,34.83,32055.0,34.82,34.84,34.81,34.83,32055.0
2016-05-09 15:25:00,34.83,34.84,34.8,34.82,20147.0,34.83,34.84,34.8,34.82,20147.0
2016-05-09 15:30:00,34.81,34.82,34.77,34.77,13219.0,34.81,34.82,34.77,34.77,13219.0
2016-05-09 15:35:00,34.77,34.81,34.77,34.8,16429.0,34.77,34.81,34.77,34.8,16429.0
2016-05-09 15:40:00,34.8,34.82,34.75,34.77,21944.0,34.8,34.82,34.75,34.77,21944.0
2016-05-09 15:45:00,34.76,34.77,34.71,34.72,13004.0,34.76,34.77,34.71,34.72,13004.0
2016-05-09 15:50:00,34.73,34.73,34.7,34.7,15420.0,34.73,34.73,34.7,34.7,15420.0
2016-05-09 15:55:00,34.7,34.71,34.67,34.69,44552.0,34.7,34.71,34.67,34.69,44552.0
2016-05-10 09:30:00,34.75,35.02,34.65,34.66,5529.0,34.75,35.02,34.65,34.66,5529.0
2016-05-10 09:35:00,34.67,34.71,34.5,34.54,4000.0,34.67,34.71,34.5,34.54,4000.0
2016-05-10 09:40:00,34.52,34.53,34.34,34.47,5350.0,34.52,34.53,34.34,34.47,5350.0
2016-05-10 09:45:00,34.41,34.5,34.38,34.41,7925.0,34.41,34.5,34.38,34.41,7925.0
2016-05-10 09:50:00,34.46,34.49,34.39,34.41,13700.0,34.46,34.49,34.39,34.41,13700.0
2016-05-10 09:55:00,34.42,34.43,34.36,34.38,4230.0,34.42,34.43,34.36,34.38,4230.0
2016-05-10 10:00:00,34.37,34.46,34.34,34.37,23800.0,34.37,34.46,34.34,34.37,23800.0
2016-05-10 10:05:00,34.37,34.46,34.34,34.38,8000.0,34.37,34.46,34.34,34.38,8000.0
2016-05-10 10:10:00,34.39,34.49,34.39,34.48,3100.0,34.39,34.49,34.39,34.48,3100.0
2016-05-10 10:15:00,34.47,34.57,34.47,34.54,7670.0,34.47,34.57,34.47,34.54,7670.0
2016-05-10 10:20:00,34.56,34.64,34.56,34.57,1700.0,34.56,34.64,34.56,34.57,1700.0
2016-05-10 10:25:00,34.57,34.69,34.56,34.69,6845.0,34.57,34.69,34.56,34.69,6845.0
2016-05-10 10:30:00,34.69,34.7,34.6,34.64,4862.0,34.69,34.7,34.6,34.64,4862.0
2016-05-10 10:35:00,34.65,34.71,34.65,34.71,6503.0,34.65,34.71,34.65,34.71,6503.0
2016-05-10 10:40:00,34.73,34.83,34.73,34.82,15920.0,34.73,34.83,34.73,34.82,15920.0
2016-05-10 10:45:00,34.82,34.83,34.73,34.73,11407.0,34.82,34.83,34.73,34.73,11407.0
2016-05-10 10:50:00,34.73,34.74,34.7,34.72,4800.0,34.73,34.74,34.7,34.72,4800.0
2016-05-10 10:55:00,34.73,34.74,34.68,34.69,5700.0,34.73,34.74,34.68,34.69,5700.0
2016-05-10 11:00:00,34.7,34.7,34.68,34.7,1600.0,34.7,34.7,34.68,34.7,1600.0
2016-05-10 11:05:00,34.69,34.75,34.68,34.75,6600.0,34.69,34.75,34.68,34.75,6600.0
2016-05-10 11:10:00,34.76,34.76,34.69,34.69,2100.0,34.76,34.76,34.69,34.69,2100.0
2016-05-10 11:15:00,34.68,34.77,34.67,34.76,7525.0,34.68,34.77,34.67,34.76,7525.0
2016-05-10 11:20:00,34.76,34.79,34.76,34.77,2800.0,34.76,34.79,34.76,34.77,2800.0
2016-05-10 11:25:00,34.77,34.83,34.75,34.79,8655.0,34.77,34.83,34.75,34.79,8655.0
2016-05-10 11:30:00,34.8,34.82,34.77,34.79,5008.0,34.8,34.82,34.77,34.79,5008.0
2016-05-10 11:35:00,34.79,34.8,34.74,34.79,6992.0,34.79,34.8,34.74,34.79,6992.0
2016-05-10 11:40:00,34.79,34.8,34.71,34.73,4000.0,34.79,34.8,34.71,34.73,4000.0
2016-05-10 11:45:00,34.72,34.72,34.66,34.66,1100.0,34.72,34.72,34.66,34.66,1100.0
2016-05-10 11:50:00,34.65,34.75,34.65,34.72,5819.0,34.65,34.75,34.65,34.72,5819.0
2016-05-10 11:55:00,34.74,34.75,34.73,34.75,1312.0,34.74,34.75,34.73,34.75,1312.0
2016-05-10 12:00:00,34.76,34.81,34.76,34.78,3292.0,34.76,34.81,34.76,34.78,3292.0
2016-05-10 12:05:00,34.77,34.84,34.77,34.77,3673.0,34.77,34.84,34.77,34.77,3673.0
2016-05-10 12:10:00,34.77,34.85,34.77,34.8,8907.0,34.77,34.85,34.77,34.8,8907.0
2016-05-10 12:15:00,34.81,34.82,34.76,34.77,14790.0,34.81,34.82,34.76,34.77,14790.0
2016-05-10 12:20:00,34.76,34.79,34.74,34.75,24200.0,34.76,34.79,34.74,34.75,24200.0
2016-05-10 12:25:00,34.76,34.76,34.66,34.67,3200.0,34.76,34.76,34.66,34.67,3200.0
2016-05-10 12:30:00,34.68,34.69,34.6,34.6,5700.0,34.68,34.69,34.6,34.6,5700.0
2016-05-10 12:35:00,34.6,34.6,34.58,34.6,4711.0,34.6,34.6,34.58,34.6,4711.0
2016-05-10 12:40:00,34.59,34.59,34.55,34.55,5772.0,34.59,34.59,34.55,34.55,5772.0
2016-05-10 12:45:00,34.56,34.6,34.55,34.59,3879.0,34.56,34.6,34.55,34.59,3879.0
2016-05-10 12:50:00,34.6,34.69,34.58,34.69,9273.0,34.6,34.69,34.58,34.69,9273.0
2016-05-10 12:55:00,34.69,34.7,34.68,34.68,1270.0,34.69,34.7,34.68,34.68,1270.0
2016-05-10 13:00:00,34.69,34.72,34.69,34.69,12257.0,34.69,34.72,34.69,34.69,12257.0
2016-05-10 13:05:00,34.69,34.7,34.68,34.7,2700.0,34.69,34.7,34.68,34.7,2700.0
2016-05-10 13:10:00,34.69,34.71,34.69,34.69,2200.0,34.69,34.71,34.69,34.69,2200.0
2016-05-10 13:15:00,34.69,34.7,34.61,34.61,7204.0,34.69,34.7,34.61,34.61,7204.0
2016-05-10 13:20:00,34.62,34.62,34.6,34.61,3623.0,34.62,34.62,34.6,34.61,3623.0
2016-05-10 13:25:00,34.61,34.66,34.6,34.65,6200.0,34.61,34.66,34.6,34.65,6200.0
2016-05-10 13:30:00,34.68,34.69,34.67,34.68,1200.0,34.68,34.69,34.67,34.68,1200.0
2016-05-10 13:35:00,34.69,34.7,34.67,34.69,4825.0,34.69,34.7,34.67,34.69,4825.0
2016-05-10 13:40:00,34.69,34.69,34.67,34.68,2600.0,34.69,34.69,34.67,34.68,2600.0
2016-05-10 13:45:00,34.69,34.73,34.68,34.73,42064.0,34.69,34.73,34.68,34.73,42064.0
2016-05-10 13:50:00,34.74,34.78,34.74,34.78,4682.0,34.74,34.78,34.74,34.78,4682.0
2016-05-10 13:55:00,34.78,34.84,34.78,34.82,7200.0,34.78,34.84,34.78,34.82,7200.0
2016-05-10 14:00:00,34.81,34.87,34.79,34.86,7806.0,34.81,34.87,34.79,34.86,7806.0
2016-05-10 14:05:00,34.85,34.85,34.8,34.81,4614.0,34.85,34.85,34.8,34.81,4614.0
2016-05-10 14:10:00,34.81,34.84,34.79,34.79,79100.0,34.81,34.84,34.79,34.79,79100.0
2016-05-10 14:15:00,34.78,34.82,34.78,34.81,7700.0,34.78,34.82,34.78,34.81,7700.0
2016-05-10 14:20:00,34.8,34.82,34.79,34.82,6039.0,34.8,34.82,34.79,34.82,6039.0
2016-05-10 14:25:00,34.81,34.83,34.75,34.75,12935.0,34.81,34.83,34.75,34.75,12935.0
2016-05-10 14:30:00,34.74,34.76,34.74,34.75,2600.0,34.74,34.76,34.74,34.75,2600.0
2016-05-10 14:35:00,34.75,34.87,34.74,34.85,13083.0,34.75,34.87,34.74,34.85,13083.0
2016-05-10 14:40:00,34.87,34.87,34.85,34.86,2428.0,34.87,34.87,34.85,34.86,2428.0
2016-05-10 14:45:00,34.86,34.86,34.84,34.85,15318.0,34.86,34.86,34.84,34.85,15318.0
2016-05-10 14:50:00,34.85,34.87,34.84,34.86,12585.0,34.85,34.87,34.84,34.86,12585.0
2016-05-10 14:55:00,34.85,34.86,34.84,34.85,8010.0,34.85,34.86,34.84,34.85,8010.0
2016-05-10 15:00:00,34.85,34.87,34.85,34.85,7489.0,34.85,34.87,34.85,34.85,7489.0
2016-05-10 15:05:00,34.85,34.86,34.84,34.85,13719.0,34.85,34.86,34.84,34.85,13719.0
2016-05-10 15:10:00,34.86,34.9,34.85,34.85,18451.0,34.86,34.9,34.85,34.85,18451.0
2016-05-10 15:15:00,34.86,34.88,34.84,34.85,15314.0,34.86,34.88,34.84,34.85,15314.0
2016-05-10 15:20:00,34.85,34.9,34.82,34.89,48394.0,34.85,34.9,34.82,34.89,48394.0
2016-05-10 15:25:00,34.89,34.89,34.82,34.82,16334.0,34.89,34.89,34.82,34.82,16334.0
2016-05-10 15:30:00,34.82,34.83,34.81,34.83,8380.0,34.82,34.83,34.81,34.83,8380.0
2016-05-10 15:35:00,34.82,34.85,34.82,34.83,8156.0,34.82,34.85,34.82,34.83,8156.0
2016-05-10 15:40:00,34.83,34.84,34.77,34.78,37452.0,34.83,34.84,34.77,34.78,37452.0
2016-05-10 15:45:00,34.79,34.79,34.72,34.76,54785.0,34.79,34.79,34.72,34.76,54785.0
2016-05-10 15:50:00,34.76,34.79,34.72,34.74,42451.0,34.76,34.79,34.72,34.74,42451.0
2016-05-10 15:55:00,34.74,34.78,34.73,34.76,72715.0,34.74,34.78,34.73,34.76,72715.0
2016-05-11 09:30:00,35.33,35.75,35.33,35.72,42593.0,35.33,35.75,35.33,35.72,42593.0
2016-05-11 09:35:00,35.65,36.32,35.65,36.18,35193.0,35.65,36.32,35.65,36.18,35193.0
2016-05-11 09:40:00,36.17,36.19,35.98,36.07,19713.0,36.17,36.19,35.98,36.07,19713.0
2016-05-11 09:45:00,36.1,36.14,35.92,36.01,31547.0,36.1,36.14,35.92,36.01,31547.0
2016-05-11 09:50:00,36.02,36.08,35.97,36.01,26747.0,36.02,36.08,35.97,36.01,26747.0
2016-05-11 09:55:00,36.01,36.02,35.92,35.95,26757.0,36.01,36.02,35.92,35.95,26757.0
2016-05-11 10:00:00,35.94,36.03,35.93,35.99,113764.0,35.94,36.03,35.93,35.99,113764.0
2016-05-11 10:05:00,35.98,36.05,35.95,35.98,41768.0,35.98,36.05,35.95,35.98,41768.0
2016-05-11 10:10:00,35.98,36.0,35.77,35.93,37476.0,35.98,36.0,35.77,35.93,37476.0
2016-05-11 10:15:00,35.95,36.01,35.89,35.98,22021.0,35.95,36.01,35.89,35.98,22021.0
2016-05-11 10:20:00,35.98,36.25,35.98,36.25,12978.0,35.98,36.25,35.98,36.25,12978.0
2016-05-11 10:25:00,36.25,36.38,36.22,36.36,20784.0,36.25,36.38,36.22,36.36,20784.0
2016-05-11 10:30:00,36.35,36.47,36.31,36.47,29564.0,36.35,36.47,36.31,36.47,29564.0
2016-05-11 10:35:00,36.47,36.47,36.39,36.44,31212.0,36.47,36.47,36.39,36.44,31212.0
2016-05-11 10:40:00,36.44,36.49,36.3,36.31,23493.0,36.44,36.49,36.3,36.31,23493.0
2016-05-11 10:45:00,36.31,36.42,36.3,36.37,20300.0,36.31,36.42,36.3,36.37,20300.0
2016-05-11 10:50:00,36.33,36.35,36.21,36.32,20850.0,36.33,36.35,36.21,36.32,20850.0
2016-05-11 10:55:00,36.27,36.28,36.14,36.16,62701.0,36.27,36.28,36.14,36.16,62701.0
2016-05-11 11:00:00,36.17,36.19,36.03,36.04,99335.0,36.17,36.19,36.03,36.04,99335.0
2016-05-11 11:05:00,36.04,36.06,35.92,35.92,13829.0,36.04,36.06,35.92,35.92,13829.0
2016-05-11 11:10:00,35.93,35.98,35.87,35.97,21022.0,35.93,35.98,35.87,35.97,21022.0
2016-05-11 11:15:00,35.95,36.01,35.94,35.99,2650.0,35.95,36.01,35.94,35.99,2650.0
2016-05-11 11:20:00,35.97,36.0,35.91,35.92,24647.0,35.97,36.0,35.91,35.92,24647.0
2016-05-11 11:25:00,35.91,35.96,35.8,35.82,17260.0,35.91,35.96,35.8,35.82,17260.0
2016-05-11 11:30:00,35.83,35.83,35.72,35.72,10900.0,35.83,35.83,35.72,35.72,10900.0
2016-05-11 11:35:00,35.74,35.77,35.69,35.71,15040.0,35.74,35.77,35.69,35.71,15040.0
2016-05-11 11:40:00,35.72,35.81,35.72,35.77,36495.0,35.72,35.81,35.72,35.77,36495.0
2016-05-11 11:45:00,35.77,35.78,35.7,35.74,13682.0,35.77,35.78,35.7,35.74,13682.0
2016-05-11 11:50:00,35.73,35.78,35.69,35.69,11126.0,35.73,35.78,35.69,35.69,11126.0
2016-05-11 11:55:00,35.69,35.74,35.69,35.7,7489.0,35.69,35.74,35.69,35.7,7489.0
2016-05-11 12:00:00,35.71,35.75,35.59,35.59,10012.0,35.71,35.75,35.59,35.59,10012.0
2016-05-11 12:05:00,35.62,35.68,35.59,35.66,7200.0,35.62,35.68,35.59,35.66,7200.0
2016-05-11 12:10:00,35.66,35.67,35.65,35.66,5234.0,35.66,35.67,35.65,35.66,5234.0
2016-05-11 12:15:00,35.67,35.76,35.67,35.75,4800.0,35.67,35.76,35.67,35.75,4800.0
2016-05-11 12:20:00,35.74,35.75,35.74,35.75,1200.0,35.74,35.75,35.74,35.75,1200.0
2016-05-11 12:25:00,35.75,35.76,35.72,35.73,6450.0,35.75,35.76,35.72,35.73,6450.0
2016-05-11 12:30:00,35.72,35.72,35.68,35.68,2875.0,35.72,35.72,35.68,35.68,2875.0
2016-05-11 12:35:00,35.68,35.7,35.68,35.7,5400.0,35.68,35.7,35.68,35.7,5400.0
2016-05-11 12:40:00,35.7,35.7,35.63,35.63,49376.0,35.7,35.7,35.63,35.63,49376.0
2016-05-11 12:45:00,35.62,35.66,35.61,35.66,65762.0,35.62,35.66,35.61,35.66,65762.0
2016-05-11 12:50:00,35.65,35.7,35.63,35.66,9997.0,35.65,35.7,35.63,35.66,9997.0
2016-05-11 12:55:00,35.63,35.67,35.59,35.59,9006.0,35.63,35.67,35.59,35.59,9006.0
2016-05-11 13:00:00,35.62,35.67,35.62,35.67,8176.0,35.62,35.67,35.62,35.67,8176.0
2016-05-11 13:05:00,35.66,35.7,35.65,35.68,6870.0,35.66,35.7,35.65,35.68,6870.0
2016-05-11 13:10:00,35.67,35.71,35.65,35.71,2536.0,35.67,35.71,35.65,35.71,2536.0
2016-05-11 13:15:00,35.7,35.77,35.69,35.72,6200.0,35.7,35.77,35.69,35.72,6200.0
2016-05-11 13:20:00,35.74,35.76,35.66,35.66,44433.0,35.74,35.76,35.66,35.66,44433.0
2016-05-11 13:25:00,35.66,35.67,35.57,35.67,37584.0,35.66,35.67,35.57,35.67,37584.0
2016-05-11 13:30:00,35.67,35.7,35.64,35.64,46543.0,35.67,35.7,35.64,35.64,46543.0
2016-05-11 13:35:00,35.66,35.67,35.48,35.48,16859.0,35.66,35.67,35.48,35.48,16859.0
2016-05-11 13:40:00,35.48,35.5,35.45,35.5,12406.0,35.48,35.5,35.45,35.5,12406.0
2016-05-11 13:45:00,35.5,35.52,35.45,35.46,12768.0,35.5,35.52,35.45,35.46,12768.0
2016-05-11 13:50:00,35.46,35.51,35.46,35.46,10416.0,35.46,35.51,35.46,35.46,10416.0
2016-05-11 13:55:00,35.46,35.48,35.37,35.39,38977.0,35.46,35.48,35.37,35.39,38977.0
2016-05-11 14:00:00,35.39,35.53,35.39,35.53,12700.0,35.39,35.53,35.39,35.53,12700.0
2016-05-11 14:05:00,35.54,35.59,35.54,35.57,5959.0,35.54,35.59,35.54,35.57,5959.0
2016-05-11 14:10:00,35.58,35.61,35.57,35.58,7500.0,35.58,35.61,35.57,35.58,7500.0
2016-05-11 14:15:00,35.58,35.58,35.53,35.58,7492.0,35.58,35.58,35.53,35.58,7492.0
2016-05-11 14:20:00,35.57,35.66,35.56,35.66,49063.0,35.57,35.66,35.56,35.66,49063.0
2016-05-11 14:25:00,35.66,35.75,35.66,35.75,9689.0,35.66,35.75,35.66,35.75,9689.0
2016-05-11 14:30:00,35.75,35.81,35.74,35.8,14800.0,35.75,35.81,35.74,35.8,14800.0
2016-05-11 14:35:00,35.79,35.84,35.76,35.83,9349.0,35.79,35.84,35.76,35.83,9349.0
2016-05-11 14:40:00,35.82,35.85,35.8,35.82,14007.0,35.82,35.85,35.8,35.82,14007.0
2016-05-11 14:45:00,35.82,35.88,35.81,35.88,12980.0,35.82,35.88,35.81,35.88,12980.0
2016-05-11 14:50:00,35.88,35.89,35.87,35.87,10625.0,35.88,35.89,35.87,35.87,10625.0
2016-05-11 14:55:00,35.87,35.87,35.82,35.84,14595.0,35.87,35.87,35.82,35.84,14595.0
2016-05-11 15:00:00,35.84,35.88,35.84,35.85,16795.0,35.84,35.88,35.84,35.85,16795.0
2016-05-11 15:05:00,35.86,35.88,35.85,35.87,13474.0,35.86,35.88,35.85,35.87,13474.0
2016-05-11 15:10:00,35.87,35.88,35.8,35.81,15047.0,35.87,35.88,35.8,35.81,15047.0
2016-05-11 15:15:00,35.81,35.9,35.81,35.9,22519.0,35.81,35.9,35.81,35.9,22519.0
2016-05-11 15:20:00,35.89,35.95,35.88,35.91,21888.0,35.89,35.95,35.88,35.91,21888.0
2016-05-11 15:25:00,35.91,35.96,35.9,35.95,10590.0,35.91,35.96,35.9,35.95,10590.0
2016-05-11 15:30:00,35.96,36.0,35.93,35.95,18484.0,35.96,36.0,35.93,35.95,18484.0
2016-05-11 15:35:00,35.95,35.96,35.83,35.85,27433.0,35.95,35.96,35.83,35.85,27433.0
2016-05-11 15:40:00,35.85,35.86,35.81,35.83,34524.0,35.85,35.86,35.81,35.83,34524.0
2016-05-11 15:45:00,35.83,35.84,35.79,35.8,44550.0,35.83,35.84,35.79,35.8,44550.0
2016-05-11 15:50:00,35.78,35.8,35.69,35.72,73812.0,35.78,35.8,35.69,35.72,73812.0
2016-05-11 15:55:00,35.72,35.73,35.67,35.69,160932.0,35.72,35.73,35.67,35.69,160932.0
2016-05-12 09:30:00,35.84,36.1,35.78,35.78,14167.0,35.84,36.1,35.78,35.78,14167.0
2016-05-12 09:35:00,35.78,35.88,35.74,35.88,12512.0,35.78,35.88,35.74,35.88,12512.0
2016-05-12 09:40:00,35.88,35.95,35.84,35.95,3800.0,35.88,35.95,35.84,35.95,3800.0
2016-05-12 09:45:00,35.96,36.07,35.96,36.04,8463.0,35.96,36.07,35.96,36.04,8463.0
2016-05-12 09:50:00,36.02,36.08,36.02,36.05,8754.0,36.02,36.08,36.02,36.05,8754.0
2016-05-12 09:55:00,36.03,36.03,35.92,35.99,3361.0,36.03,36.03,35.92,35.99,3361.0
2016-05-12 10:00:00,35.99,35.99,35.87,35.94,7000.0,35.99,35.99,35.87,35.94,7000.0
2016-05-12 10:05:00,35.96,36.01,35.95,35.98,12764.0,35.96,36.01,35.95,35.98,12764.0
2016-05-12 10:10:00,35.98,36.16,35.98,36.16,15032.0,35.98,36.16,35.98,36.16,15032.0
2016-05-12 10:15:00,36.16,36.2,36.08,36.08,28464.0,36.16,36.2,36.08,36.08,28464.0
2016-05-12 10:20:00,36.07,36.08,35.98,36.03,15600.0,36.07,36.08,35.98,36.03,15600.0
2016-05-12 10:25:00,36.02,36.03,35.94,35.98,12530.0,36.02,36.03,35.94,35.98,12530.0
2016-05-12 10:30:00,35.97,36.02,35.97,36.01,8190.0,35.97,36.02,35.97,36.01,8190.0
2016-05-12 10:35:00,36.01,36.07,35.99,36.04,17518.0,36.01,36.07,35.99,36.04,17518.0
2016-05-12 10:40:00,36.03,36.04,35.96,35.96,10084.0,36.03,36.04,35.96,35.96,10084.0
2016-05-12 10:45:00,35.97,35.98,35.87,35.88,12684.0,35.97,35.98,35.87,35.88,12684.0
2016-05-12 10:50:00,35.88,35.96,35.87,35.95,12045.0,35.88,35.96,35.87,35.95,12045.0
2016-05-12 10:55:00,35.94,35.96,35.91,35.95,11531.0,35.94,35.96,35.91,35.95,11531.0
2016-05-12 11:00:00,35.95,35.99,35.93,35.99,15480.0,35.95,35.99,35.93,35.99,15480.0
2016-05-12 11:05:00,35.98,36.0,35.97,35.99,12493.0,35.98,36.0,35.97,35.99,12493.0
2016-05-12 11:10:00,36.0,36.02,35.92,35.93,11411.0,36.0,36.02,35.92,35.93,11411.0
2016-05-12 11:15:00,35.91,35.91,35.84,35.89,8700.0,35.91,35.91,35.84,35.89,8700.0
2016-05-12 11:20:00,35.89,36.0,35.89,35.96,9400.0,35.89,36.0,35.89,35.96,9400.0
2016-05-12 11:25:00,35.97,35.98,35.95,35.97,8200.0,35.97,35.98,35.95,35.97,8200.0
2016-05-12 11:30:00,35.98,36.0,35.91,35.95,14058.0,35.98,36.0,35.91,35.95,14058.0
2016-05-12 11:35:00,35.96,36.04,35.96,36.03,5200.0,35.96,36.04,35.96,36.03,5200.0
2016-05-12 11:40:00,36.02,36.05,36.0,36.03,11067.0,36.02,36.05,36.0,36.03,11067.0
2016-05-12 11:45:00,36.03,36.14,36.02,36.13,14557.0,36.03,36.14,36.02,36.13,14557.0
2016-05-12 11:50:00,36.1,36.12,36.04,36.07,6605.0,36.1,36.12,36.04,36.07,6605.0
2016-05-12 11:55:00,36.07,36.13,36.06,36.1,9706.0,36.07,36.13,36.06,36.1,9706.0
2016-05-12 12:00:00,36.11,36.11,36.03,36.08,8805.0,36.11,36.11,36.03,36.08,8805.0
2016-05-12 12:05:00,36.07,36.07,36.01,36.03,5100.0,36.07,36.07,36.01,36.03,5100.0
2016-05-12 12:10:00,36.02,36.03,35.99,36.03,5573.0,36.02,36.03,35.99,36.03,5573.0
2016-05-12 12:15:00,36.04,36.08,36.03,36.06,6644.0,36.04,36.08,36.03,36.06,6644.0
2016-05-12 12:20:00,36.06,36.07,36.0,36.0,5904.0,36.06,36.07,36.0,36.0,5904.0
2016-05-12 12:25:00,36.0,36.04,35.99,36.04,7220.0,36.0,36.04,35.99,36.04,7220.0
2016-05-12 12:30:00,36.03,36.04,36.0,36.01,7309.0,36.03,36.04,36.0,36.01,7309.0
2016-05-12 12:35:00,36.0,36.0,35.88,35.9,8912.0,36.0,36.0,35.88,35.9,8912.0
2016-05-12 12:40:00,35.9,35.97,35.87,35.97,10209.0,35.9,35.97,35.87,35.97,10209.0
2016-05-12 12:45:00,35.97,36.12,35.97,36.12,27795.0,35.97,36.12,35.97,36.12,27795.0
2016-05-12 12:50:00,36.12,36.12,36.08,36.09,7453.0,36.12,36.12,36.08,36.09,7453.0
2016-05-12 12:55:00,36.08,36.16,36.04,36.16,15276.0,36.08,36.16,36.04,36.16,15276.0
2016-05-12 13:00:00,36.16,36.16,36.1,36.14,25143.0,36.16,36.16,36.1,36.14,25143.0
2016-05-12 13:05:00,36.14,36.17,36.11,36.17,52029.0,36.14,36.17,36.11,36.17,52029.0
2016-05-12 13:10:00,36.15,36.15,36.01,36.03,16044.0,36.15,36.15,36.01,36.03,16044.0
2016-05-12 13:15:00,36.02,36.08,36.01,36.05,16914.0,36.02,36.08,36.01,36.05,16914.0
2016-05-12 13:20:00,36.03,36.04,35.99,36.03,9377.0,36.03,36.04,35.99,36.03,9377.0
2016-05-12 13:25:00,36.02,36.09,36.02,36.08,6693.0,36.02,36.09,36.02,36.08,6693.0
2016-05-12 13:30:00,36.07,36.07,35.99,36.01,16069.0,36.07,36.07,35.99,36.01,16069.0
2016-05-12 13:35:00,36.0,36.0,35.9,35.91,6377.0,36.0,36.0,35.9,35.91,6377.0
2016-05-12 13:40:00,35.92,36.0,35.92,35.99,5699.0,35.92,36.0,35.92,35.99,5699.0
2016-05-12 13:45:00,35.98,36.0,35.97,35.99,5944.0,35.98,36.0,35.97,35.99,5944.0
2016-05-12 13:50:00,35.99,36.01,35.97,35.97,9784.0,35.99,36.01,35.97,35.97,9784.0
2016-05-12 13:55:00,35.98,36.01,35.97,35.99,15498.0,35.98,36.01,35.97,35.99,15498.0
2016-05-12 14:00:00,35.99,36.04,35.98,36.04,32112.0,35.99,36.04,35.98,36.04,32112.0
2016-05-12 14:05:00,36.05,36.14,36.05,36.14,5600.0,36.05,36.14,36.05,36.14,5600.0
2016-05-12 14:10:00,36.14,36.31,36.14,36.28,14950.0,36.14,36.31,36.14,36.28,14950.0
2016-05-12 14:15:00,36.29,36.31,36.24,36.24,7150.0,36.29,36.31,36.24,36.24,7150.0
2016-05-12 14:20:00,36.25,36.26,36.18,36.19,7500.0,36.25,36.26,36.18,36.19,7500.0
2016-05-12 14:25:00,36.19,36.25,36.19,36.25,4439.0,36.19,36.25,36.19,36.25,4439.0
2016-05-12 14:30:00,36.24,36.26,36.18,36.26,12543.0,36.24,36.26,36.18,36.26,12543.0
2016-05-12 14:35:00,36.26,36.3,36.26,36.3,7100.0,36.26,36.3,36.26,36.3,7100.0
2016-05-12 14:40:00,36.3,36.31,36.27,36.29,6675.0,36.3,36.31,36.27,36.29,6675.0
2016-05-12 14:45:00,36.29,36.42,36.29,36.41,9000.0,36.29,36.42,36.29,36.41,9000.0
2016-05-12 14:50:00,36.41,36.43,36.35,36.35,9437.0,36.41,36.43,36.35,36.35,9437.0
2016-05-12 14:55:00,36.36,36.36,36.25,36.26,17291.0,36.36,36.36,36.25,36.26,17291.0
2016-05-12 15:00:00,36.27,36.27,36.2,36.24,13161.0,36.27,36.27,36.2,36.24,13161.0
2016-05-12 15:05:00,36.23,36.27,36.23,36.26,17189.0,36.23,36.27,36.23,36.26,17189.0
2016-05-12 15:10:00,36.26,36.28,36.26,36.27,8971.0,36.26,36.28,36.26,36.27,8971.0
2016-05-12 15:15:00,36.28,36.28,36.24,36.26,10949.0,36.28,36.28,36.24,36.26,10949.0
2016-05-12 15:20:00,36.24,36.3,36.24,36.28,15188.0,36.24,36.3,36.24,36.28,15188.0
2016-05-12 15:25:00,36.3,36.33,36.29,36.32,23540.0,36.3,36.33,36.29,36.32,23540.0
2016-05-12 15:30:00,36.33,36.34,36.3,36.32,30167.0,36.33,36.34,36.3,36.32,30167.0
2016-05-12 15:35:00,36.32,36.35,36.31,36.34,35424.0,36.32,36.35,36.31,36.34,35424.0
2016-05-12 15:40:00,36.34,36.35,36.29,36.31,17078.0,36.34,36.35,36.29,36.31,17078.0
2016-05-12 15:45:00,36.3,36.33,36.28,36.28,21872.0,36.3,36.33,36.28,36.28,21872.0
2016-05-12 15:50:00,36.26,36.28,36.23,36.25,40758.0,36.26,36.28,36.23,36.25,40758.0
2016-05-12 15:55:00,36.24,36.32,36.24,36.29,74604.0,36.24,36.32,36.24,36.29,74604.0
2016-05-13 09:30:00,36.31,36.45,36.31,36.4,5192.0,36.31,36.45,36.31,36.4,5192.0
2016-05-13 09:35:00,36.32,36.46,36.27,36.46,5325.0,36.32,36.46,36.27,36.46,5325.0
2016-05-13 09:40:00,36.48,36.52,36.4,36.42,13444.0,36.48,36.52,36.4,36.42,13444.0
2016-05-13 09:45:00,36.45,36.5,36.41,36.48,19753.0,36.45,36.5,36.41,36.48,19753.0
2016-05-13 09:50:00,36.5,36.68,36.48,36.61,28033.0,36.5,36.68,36.48,36.61,28033.0
2016-05-13 09:55:00,36.59,36.68,36.53,36.68,14585.0,36.59,36.68,36.53,36.68,14585.0
2016-05-13 10:00:00,36.7,36.8,36.64,36.79,22270.0,36.7,36.8,36.64,36.79,22270.0
2016-05-13 10:05:00,36.79,36.84,36.7,36.81,19142.0,36.79,36.84,36.7,36.81,19142.0
2016-05-13 10:10:00,36.81,36.84,36.74,36.76,28651.0,36.81,36.84,36.74,36.76,28651.0
2016-05-13 10:15:00,36.76,36.76,36.62,36.63,36721.0,36.76,36.76,36.62,36.63,36721.0
2016-05-13 10:20:00,36.62,36.65,36.54,36.58,48901.0,36.62,36.65,36.54,36.58,48901.0
2016-05-13 10:25:00,36.61,36.77,36.61,36.76,7738.0,36.61,36.77,36.61,36.76,7738.0
2016-05-13 10:30:00,36.76,36.82,36.67,36.82,21581.0,36.76,36.82,36.67,36.82,21581.0
2016-05-13 10:35:00,36.8,36.87,36.75,36.76,10628.0,36.8,36.87,36.75,36.76,10628.0
2016-05-13 10:40:00,36.76,36.83,36.72,36.77,6632.0,36.76,36.83,36.72,36.77,6632.0
2016-05-13 10:45:00,36.78,36.82,36.69,36.69,10798.0,36.78,36.82,36.69,36.69,10798.0
2016-05-13 10:50:00,36.69,36.79,36.69,36.69,8650.0,36.69,36.79,36.69,36.69,8650.0
2016-05-13 10:55:00,36.7,36.75,36.6,36.62,30146.0,36.7,36.75,36.6,36.62,30146.0
2016-05-13 11:00:00,36.61,36.65,36.5,36.53,11038.0,36.61,36.65,36.5,36.53,11038.0
2016-05-13 11:05:00,36.53,36.64,36.53,36.62,10600.0,36.53,36.64,36.53,36.62,10600.0
2016-05-13 11:10:00,36.63,36.65,36.57,36.58,20800.0,36.63,36.65,36.57,36.58,20800.0
2016-05-13 11:15:00,36.58,36.71,36.56,36.71,27000.0,36.58,36.71,36.56,36.71,27000.0
2016-05-13 11:20:00,36.68,36.78,36.65,36.71,80137.0,36.68,36.78,36.65,36.71,80137.0
2016-05-13 11:25:00,36.71,36.84,36.69,36.84,36209.0,36.71,36.84,36.69,36.84,36209.0
2016-05-13 11:30:00,36.85,36.88,36.8,36.84,33931.0,36.85,36.88,36.8,36.84,33931.0
2016-05-13 11:35:00,36.84,36.85,36.77,36.8,12644.0,36.84,36.85,36.77,36.8,12644.0
2016-05-13 11:40:00,36.81,36.88,36.8,36.88,13523.0,36.81,36.88,36.8,36.88,13523.0
2016-05-13 11:45:00,36.88,36.88,36.84,36.84,5542.0,36.88,36.88,36.84,36.84,5542.0
2016-05-13 11:50:00,36.83,36.86,36.8,36.85,7500.0,36.83,36.86,36.8,36.85,7500.0
2016-05-13 11:55:00,36.84,36.89,36.84,36.85,10443.0,36.84,36.89,36.84,36.85,10443.0
2016-05-13 12:00:00,36.83,36.86,36.82,36.82,12488.0,36.83,36.86,36.82,36.82,12488.0
2016-05-13 12:05:00,36.81,36.84,36.79,36.79,13553.0,36.81,36.84,36.79,36.79,13553.0
2016-05-13 12:10:00,36.8,36.83,36.79,36.82,8348.0,36.8,36.83,36.79,36.82,8348.0
2016-05-13 12:15:00,36.82,36.88,36.81,36.88,14348.0,36.82,36.88,36.81,36.88,14348.0
2016-05-13 12:20:00,36.86,36.93,36.85,36.91,15709.0,36.86,36.93,36.85,36.91,15709.0
2016-05-13 12:25:00,36.91,36.94,36.88,36.92,9055.0,36.91,36.94,36.88,36.92,9055.0
2016-05-13 12:30:00,36.92,36.97,36.92,36.94,10376.0,36.92,36.97,36.92,36.94,10376.0
2016-05-13 12:35:00,36.95,36.97,36.92,36.94,10456.0,36.95,36.97,36.92,36.94,10456.0
2016-05-13 12:40:00,36.93,36.93,36.87,36.88,11067.0,36.93,36.93,36.87,36.88,11067.0
2016-05-13 12:45:00,36.89,36.94,36.88,36.94,11487.0,36.89,36.94,36.88,36.94,11487.0
2016-05-13 12:50:00,36.93,36.94,36.92,36.92,3300.0,36.93,36.94,36.92,36.92,3300.0
2016-05-13 12:55:00,36.92,36.93,36.79,36.81,12446.0,36.92,36.93,36.79,36.81,12446.0
2016-05-13 13:00:00,36.81,36.9,36.79,36.9,17409.0,36.81,36.9,36.79,36.9,17409.0
2016-05-13 13:05:00,36.9,36.9,36.86,36.89,8347.0,36.9,36.9,36.86,36.89,8347.0
2016-05-13 13:10:00,36.89,36.92,36.87,36.9,6320.0,36.89,36.92,36.87,36.9,6320.0
2016-05-13 13:15:00,36.89,36.89,36.8,36.85,15524.0,36.89,36.89,36.8,36.85,15524.0
2016-05-13 13:20:00,36.86,36.9,36.84,36.9,22370.0,36.86,36.9,36.84,36.9,22370.0
2016-05-13 13:25:00,36.89,36.92,36.85,36.85,30408.0,36.89,36.92,36.85,36.85,30408.0
2016-05-13 13:30:00,36.82,36.84,36.77,36.81,17767.0,36.82,36.84,36.77,36.81,17767.0
2016-05-13 13:35:00,36.81,36.81,36.71,36.76,111789.0,36.81,36.81,36.71,36.76,111789.0
2016-05-13 13:40:00,36.76,36.8,36.71,36.8,15469.0,36.76,36.8,36.71,36.8,15469.0
2016-05-13 13:45:00,36.8,36.9,36.8,36.87,14800.0,36.8,36.9,36.8,36.87,14800.0
2016-05-13 13:50:00,36.86,36.86,36.8,36.81,9093.0,36.86,36.86,36.8,36.81,9093.0
2016-05-13 13:55:00,36.82,36.86,36.79,36.81,26925.0,36.82,36.86,36.79,36.81,26925.0
2016-05-13 14:00:00,36.81,36.88,36.81,36.87,17615.0,36.81,36.88,36.81,36.87,17615.0
2016-05-13 14:05:00,36.87,36.89,36.85,36.89,17691.0,36.87,36.89,36.85,36.89,17691.0
2016-05-13 14:10:00,36.89,36.97,36.89,36.97,19921.0,36.89,36.97,36.89,36.97,19921.0
2016-05-13 14:15:00,36.97,36.97,36.88,36.89,25485.0,36.97,36.97,36.88,36.89,25485.0
2016-05-13 14:20:00,36.87,36.87,36.79,36.8,20262.0,36.87,36.87,36.79,36.8,20262.0
2016-05-13 14:25:00,36.8,36.84,36.8,36.84,21419.0,36.8,36.84,36.8,36.84,21419.0
2016-05-13 14:30:00,36.84,36.87,36.83,36.85,19897.0,36.84,36.87,36.83,36.85,19897.0
2016-05-13 14:35:00,36.85,36.85,36.79,36.79,12800.0,36.85,36.85,36.79,36.79,12800.0
2016-05-13 14:40:00,36.79,36.79,36.7,36.73,13571.0,36.79,36.79,36.7,36.73,13571.0
2016-05-13 14:45:00,36.73,36.78,36.72,36.77,17081.0,36.73,36.78,36.72,36.77,17081.0
2016-05-13 14:50:00,36.77,36.78,36.73,36.73,12451.0,36.77,36.78,36.73,36.73,12451.0
2016-05-13 14:55:00,36.73,36.77,36.68,36.77,14694.0,36.73,36.77,36.68,36.77,14694.0
2016-05-13 15:00:00,36.77,36.84,36.76,36.84,18101.0,36.77,36.84,36.76,36.84,18101.0
2016-05-13 15:05:00,36.83,36.84,36.81,36.83,12096.0,36.83,36.84,36.81,36.83,12096.0
2016-05-13 15:10:00,36.82,36.85,36.81,36.83,12000.0,36.82,36.85,36.81,36.83,12000.0
2016-05-13 15:15:00,36.84,36.9,36.84,36.88,17505.0,36.84,36.9,36.84,36.88,17505.0
2016-05-13 15:20:00,36.87,36.91,36.87,36.9,18728.0,36.87,36.91,36.87,36.9,18728.0
2016-05-13 15:25:00,36.9,36.92,36.88,36.89,28817.0,36.9,36.92,36.88,36.89,28817.0
2016-05-13 15:30:00,36.89,36.92,36.88,36.89,23219.0,36.89,36.92,36.88,36.89,23219.0
2016-05-13 15:35:00,36.9,36.9,36.89,36.89,8613.0,36.9,36.9,36.89,36.89,8613.0
2016-05-13 15:40:00,36.9,36.93,36.89,36.9,36638.0,36.9,36.93,36.89,36.9,36638.0
2016-05-13 15:45:00,36.9,36.96,36.89,36.95,48508.0,36.9,36.96,36.89,36.95,48508.0
2016-05-13 15:50:00,36.96,36.96,36.93,36.94,49809.0,36.96,36.96,36.93,36.94,49809.0
2016-05-13 15:55:00,36.94,37.0,36.93,36.96,106008.0,36.94,37.0,36.93,36.96,106008.0
2016-05-16 09:30:00,36.97,37.1,36.7,37.09,21442.0,36.97,37.1,36.7,37.09,21442.0
2016-05-16 09:35:00,37.07,37.3,36.95,37.04,117011.0,37.07,37.3,36.95,37.04,117011.0
2016-05-16 09:40:00,37.06,37.1,36.62,36.62,20541.0,37.06,37.1,36.62,36.62,20541.0
2016-05-16 09:45:00,36.63,36.74,36.63,36.7,7200.0,36.63,36.74,36.63,36.7,7200.0
2016-05-16 09:50:00,36.69,36.8,36.61,36.77,20225.0,36.69,36.8,36.61,36.77,20225.0
2016-05-16 09:55:00,36.75,36.75,36.69,36.71,8718.0,36.75,36.75,36.69,36.71,8718.0
2016-05-16 10:00:00,36.72,36.76,36.53,36.53,36605.0,36.72,36.76,36.53,36.53,36605.0
2016-05-16 10:05:00,36.54,36.59,36.4,36.4,96050.0,36.54,36.59,36.4,36.4,96050.0
2016-05-16 10:10:00,36.4,36.51,36.31,36.31,15429.0,36.4,36.51,36.31,36.31,15429.0
2016-05-16 10:15:00,36.33,36.38,36.27,36.35,16971.0,36.33,36.38,36.27,36.35,16971.0
2016-05-16 10:20:00,36.36,36.41,36.29,36.35,24320.0,36.36,36.41,36.29,36.35,24320.0
2016-05-16 10:25:00,36.36,36.45,36.36,36.38,21787.0,36.36,36.45,36.36,36.38,21787.0
2016-05-16 10:30:00,36.39,36.41,36.31,36.31,25654.0,36.39,36.41,36.31,36.31,25654.0
2016-05-16 10:35:00,36.31,36.33,36.16,36.2,64144.0,36.31,36.33,36.16,36.2,64144.0
2016-05-16 10:40:00,36.23,36.24,36.15,36.18,37365.0,36.23,36.24,36.15,36.18,37365.0
2016-05-16 10:45:00,36.18,36.22,36.16,36.22,18693.0,36.18,36.22,36.16,36.22,18693.0
2016-05-16 10:50:00,36.21,36.29,36.17,36.19,30041.0,36.21,36.29,36.17,36.19,30041.0
2016-05-16 10:55:00,36.19,36.2,36.15,36.16,43909.0,36.19,36.2,36.15,36.16,43909.0
2016-05-16 11:00:00,36.16,36.19,36.13,36.19,45079.0,36.16,36.19,36.13,36.19,45079.0
2016-05-16 11:05:00,36.19,36.21,36.12,36.2,81676.0,36.19,36.21,36.12,36.2,81676.0
2016-05-16 11:10:00,36.2,36.34,36.19,36.34,35215.0,36.2,36.34,36.19,36.34,35215.0
2016-05-16 11:15:00,36.34,36.56,36.34,36.56,19217.0,36.34,36.56,36.34,36.56,19217.0
2016-05-16 11:20:00,36.56,36.61,36.5,36.54,33828.0,36.56,36.61,36.5,36.54,33828.0
2016-05-16 11:25:00,36.55,36.59,36.46,36.47,57175.0,36.55,36.59,36.46,36.47,57175.0
2016-05-16 11:30:00,36.49,36.51,36.45,36.51,50492.0,36.49,36.51,36.45,36.51,50492.0
2016-05-16 11:35:00,36.51,36.74,36.5,36.71,14992.0,36.51,36.74,36.5,36.71,14992.0
2016-05-16 11:40:00,36.73,36.89,36.69,36.88,19011.0,36.73,36.89,36.69,36.88,19011.0
2016-05-16 11:45:00,36.89,36.91,36.8,36.8,15245.0,36.89,36.91,36.8,36.8,15245.0
2016-05-16 11:50:00,36.8,36.82,36.71,36.71,28821.0,36.8,36.82,36.71,36.71,28821.0
2016-05-16 11:55:00,36.69,36.75,36.66,36.66,29893.0,36.69,36.75,36.66,36.66,29893.0
2016-05-16 12:00:00,36.67,36.67,36.58,36.58,9822.0,36.67,36.67,36.58,36.58,9822.0
2016-05-16 12:05:00,36.58,36.68,36.58,36.64,15944.0,36.58,36.68,36.58,36.64,15944.0
2016-05-16 12:10:00,36.66,36.72,36.65,36.72,6645.0,36.66,36.72,36.65,36.72,6645.0
2016-05-16 12:15:00,36.73,36.77,36.72,36.74,11009.0,36.73,36.77,36.72,36.74,11009.0
2016-05-16 12:20:00,36.74,36.78,36.71,36.76,9700.0,36.74,36.78,36.71,36.76,9700.0
2016-05-16 12:25:00,36.76,36.77,36.72,36.72,12644.0,36.76,36.77,36.72,36.72,12644.0
2016-05-16 12:30:00,36.73,36.81,36.7,36.81,21917.0,36.73,36.81,36.7,36.81,21917.0
2016-05-16 12:35:00,36.81,36.81,36.74,36.75,4752.0,36.81,36.81,36.74,36.75,4752.0
2016-05-16 12:40:00,36.74,36.85,36.74,36.85,17548.0,36.74,36.85,36.74,36.85,17548.0
2016-05-16 12:45:00,36.84,36.85,36.73,36.73,5400.0,36.84,36.85,36.73,36.73,5400.0
2016-05-16 12:50:00,36.72,36.78,36.71,36.77,13565.0,36.72,36.78,36.71,36.77,13565.0
2016-05-16 12:55:00,36.76,36.78,36.72,36.72,9085.0,36.76,36.78,36.72,36.72,9085.0
2016-05-16 13:00:00,36.73,36.77,36.71,36.77,10093.0,36.73,36.77,36.71,36.77,10093.0
2016-05-16 13:05:00,36.76,36.76,36.68,36.68,9200.0,36.76,36.76,36.68,36.68,9200.0
2016-05-16 13:10:00,36.68,36.74,36.68,36.74,8371.0,36.68,36.74,36.68,36.74,8371.0
2016-05-16 13:15:00,36.74,36.81,36.73,36.79,4800.0,36.74,36.81,36.73,36.79,4800.0
2016-05-16 13:20:00,36.8,36.82,36.77,36.77,10137.0,36.8,36.82,36.77,36.77,10137.0
2016-05-16 13:25:00,36.77,36.8,36.76,36.8,5200.0,36.77,36.8,36.76,36.8,5200.0
2016-05-16 13:30:00,36.8,36.81,36.74,36.74,6450.0,36.8,36.81,36.74,36.74,6450.0
2016-05-16 13:35:00,36.73,36.81,36.73,36.8,5800.0,36.73,36.81,36.73,36.8,5800.0
2016-05-16 13:40:00,36.79,36.79,36.75,36.75,7412.0,36.79,36.79,36.75,36.75,7412.0
2016-05-16 13:45:00,36.76,36.83,36.76,36.83,5520.0,36.76,36.83,36.76,36.83,5520.0
2016-05-16 13:50:00,36.83,36.9,36.82,36.88,7834.0,36.83,36.9,36.82,36.88,7834.0
2016-05-16 13:55:00,36.88,36.9,36.82,36.82,7685.0,36.88,36.9,36.82,36.82,7685.0
2016-05-16 14:00:00,36.82,36.92,36.82,36.89,10023.0,36.82,36.92,36.82,36.89,10023.0
2016-05-16 14:05:00,36.9,36.9,36.84,36.84,6958.0,36.9,36.9,36.84,36.84,6958.0
2016-05-16 14:10:00,36.83,36.91,36.83,36.9,8525.0,36.83,36.91,36.83,36.9,8525.0
2016-05-16 14:15:00,36.89,36.9,36.87,36.9,4507.0,36.89,36.9,36.87,36.9,4507.0
2016-05-16 14:20:00,36.9,36.92,36.89,36.89,18143.0,36.9,36.92,36.89,36.89,18143.0
2016-05-16 14:25:00,36.9,36.91,36.88,36.9,8679.0,36.9,36.91,36.88,36.9,8679.0
2016-05-16 14:30:00,36.9,36.94,36.89,36.94,6937.0,36.9,36.94,36.89,36.94,6937.0
2016-05-16 14:35:00,36.94,36.94,36.88,36.89,9981.0,36.94,36.94,36.88,36.89,9981.0
2016-05-16 14:40:00,36.9,36.92,36.88,36.91,11964.0,36.9,36.92,36.88,36.91,11964.0
2016-05-16 14:45:00,36.91,36.94,36.88,36.89,13314.0,36.91,36.94,36.88,36.89,13314.0
2016-05-16 14:50:00,36.89,36.91,36.86,36.86,11408.0,36.89,36.91,36.86,36.86,11408.0
2016-05-16 14:55:00,36.86,36.87,36.81,36.82,8978.0,36.86,36.87,36.81,36.82,8978.0
2016-05-16 15:00:00,36.82,36.87,36.82,36.85,15127.0,36.82,36.87,36.82,36.85,15127.0
2016-05-16 15:05:00,36.86,36.86,36.84,36.86,28246.0,36.86,36.86,36.84,36.86,28246.0
2016-05-16 15:10:00,36.87,36.87,36.78,36.78,19150.0,36.87,36.87,36.78,36.78,19150.0
2016-05-16 15:15:00,36.78,36.83,36.78,36.8,41742.0,36.78,36.83,36.78,36.8,41742.0
2016-05-16 15:20:00,36.79,36.82,36.79,36.82,26915.0,36.79,36.82,36.79,36.82,26915.0
2016-05-16 15:25:00,36.81,36.86,36.81,36.86,19238.0,36.81,36.86,36.81,36.86,19238.0
2016-05-16 15:30:00,36.85,36.86,36.81,36.81,29059.0,36.85,36.86,36.81,36.81,29059.0
2016-05-16 15:35:00,36.8,36.87,36.79,36.87,38994.0,36.8,36.87,36.79,36.87,38994.0
2016-05-16 15:40:00,36.86,36.87,36.85,36.85,46107.0,36.86,36.87,36.85,36.85,46107.0
2016-05-16 15:45:00,36.86,36.86,36.84,36.85,23641.0,36.86,36.86,36.84,36.85,23641.0
2016-05-16 15:50:00,36.86,36.91,36.85,36.91,84100.0,36.86,36.91,36.85,36.91,84100.0
2016-05-16 15:55:00,36.91,36.94,36.88,36.89,93529.0,36.91,36.94,36.88,36.89,93529.0
2016-05-17 09:30:00,36.95,37.03,36.7,36.81,39923.0,36.95,37.03,36.7,36.81,39923.0
2016-05-17 09:35:00,36.74,36.87,36.61,36.79,9769.0,36.74,36.87,36.61,36.79,9769.0
2016-05-17 09:40:00,36.73,36.74,36.52,36.52,29156.0,36.73,36.74,36.52,36.52,29156.0
2016-05-17 09:45:00,36.53,36.59,36.29,36.29,39123.0,36.53,36.59,36.29,36.29,39123.0
2016-05-17 09:50:00,36.28,36.31,36.12,36.17,29131.0,36.28,36.31,36.12,36.17,29131.0
2016-05-17 09:55:00,36.14,36.38,36.14,36.29,16700.0,36.14,36.38,36.14,36.29,16700.0
2016-05-17 10:00:00,36.29,36.46,36.29,36.35,17535.0,36.29,36.46,36.29,36.35,17535.0
2016-05-17 10:05:00,36.34,36.34,36.17,36.24,37729.0,36.34,36.34,36.17,36.24,37729.0
2016-05-17 10:10:00,36.26,36.31,36.15,36.15,16097.0,36.26,36.31,36.15,36.15,16097.0
2016-05-17 10:15:00,36.15,36.28,36.14,36.16,21017.0,36.15,36.28,36.14,36.16,21017.0
2016-05-17 10:20:00,36.16,36.19,36.0,36.03,26130.0,36.16,36.19,36.0,36.03,26130.0
2016-05-17 10:25:00,36.03,36.09,35.99,36.03,23334.0,36.03,36.09,35.99,36.03,23334.0
2016-05-17 10:30:00,36.02,36.09,35.94,35.96,16980.0,36.02,36.09,35.94,35.96,16980.0
2016-05-17 10:35:00,35.97,36.07,35.94,36.0,16072.0,35.97,36.07,35.94,36.0,16072.0
2016-05-17 10:40:00,36.01,36.01,35.89,35.94,17260.0,36.01,36.01,35.89,35.94,17260.0
2016-05-17 10:45:00,35.91,35.95,35.88,35.89,15686.0,35.91,35.95,35.88,35.89,15686.0
2016-05-17 10:50:00,35.88,35.91,35.83,35.91,12450.0,35.88,35.91,35.83,35.91,12450.0
2016-05-17 10:55:00,35.91,36.03,35.89,35.99,13760.0,35.91,36.03,35.89,35.99,13760.0
2016-05-17 11:00:00,35.96,36.05,35.93,36.05,87035.0,35.96,36.05,35.93,36.05,87035.0
2016-05-17 11:05:00,36.03,36.08,35.99,36.05,16470.0,36.03,36.08,35.99,36.05,16470.0
2016-05-17 11:10:00,36.03,36.03,35.92,35.95,9300.0,36.03,36.03,35.92,35.95,9300.0
2016-05-17 11:15:00,35.95,36.07,35.94,35.98,12250.0,35.95,36.07,35.94,35.98,12250.0
2016-05-17 11:20:00,35.97,36.0,35.91,35.95,10225.0,35.97,36.0,35.91,35.95,10225.0
2016-05-17 11:25:00,35.97,36.04,35.97,35.98,17193.0,35.97,36.04,35.97,35.98,17193.0
2016-05-17 11:30:00,35.98,36.1,35.97,36.05,22750.0,35.98,36.1,35.97,36.05,22750.0
2016-05-17 11:35:00,36.04,36.04,35.95,35.95,11605.0,36.04,36.04,35.95,35.95,11605.0
2016-05-17 11:40:00,35.95,36.06,35.94,36.02,16998.0,35.95,36.06,35.94,36.02,16998.0
2016-05-17 11:45:00,36.02,36.09,35.99,36.05,30501.0,36.02,36.09,35.99,36.05,30501.0
2016-05-17 11:50:00,36.06,36.12,36.0,36.06,42210.0,36.06,36.12,36.0,36.06,42210.0
2016-05-17 11:55:00,36.04,36.17,36.04,36.15,61690.0,36.04,36.17,36.04,36.15,61690.0
2016-05-17 12:00:00,36.15,36.16,36.09,36.15,23497.0,36.15,36.16,36.09,36.15,23497.0
2016-05-17 12:05:00,36.16,36.18,36.12,36.15,8857.0,36.16,36.18,36.12,36.15,8857.0
2016-05-17 12:10:00,36.14,36.16,36.12,36.16,6235.0,36.14,36.16,36.12,36.16,6235.0
2016-05-17 12:15:00,36.14,36.17,36.11,36.13,19415.0,36.14,36.17,36.11,36.13,19415.0
2016-05-17 12:20:00,36.13,36.16,36.11,36.14,12321.0,36.13,36.16,36.11,36.14,12321.0
2016-05-17 12:25:00,36.14,36.2,36.13,36.2,30186.0,36.14,36.2,36.13,36.2,30186.0
2016-05-17 12:30:00,36.2,36.31,36.2,36.3,14179.0,36.2,36.31,36.2,36.3,14179.0
2016-05-17 12:35:00,36.3,36.3,36.22,36.3,9266.0,36.3,36.3,36.22,36.3,9266.0
2016-05-17 12:40:00,36.3,36.35,36.3,36.33,9524.0,36.3,36.35,36.3,36.33,9524.0
2016-05-17 12:45:00,36.33,36.38,36.32,36.37,13661.0,36.33,36.38,36.32,36.37,13661.0
2016-05-17 12:50:00,36.39,36.4,36.35,36.38,12317.0,36.39,36.4,36.35,36.38,12317.0
2016-05-17 12:55:00,36.36,36.45,36.35,36.45,16049.0,36.36,36.45,36.35,36.45,16049.0
2016-05-17 13:00:00,36.44,36.44,36.36,36.37,14478.0,36.44,36.44,36.36,36.37,14478.0
2016-05-17 13:05:00,36.38,36.4,36.36,36.4,10950.0,36.38,36.4,36.36,36.4,10950.0
2016-05-17 13:10:00,36.38,36.46,36.37,36.46,13644.0,36.38,36.46,36.37,36.46,13644.0
2016-05-17 13:15:00,36.44,36.44,36.33,36.34,33797.0,36.44,36.44,36.33,36.34,33797.0
2016-05-17 13:20:00,36.34,36.34,36.19,36.2,52664.0,36.34,36.34,36.19,36.2,52664.0
2016-05-17 13:25:00,36.2,36.25,36.19,36.2,55382.0,36.2,36.25,36.19,36.2,55382.0
2016-05-17 13:30:00,36.2,36.22,36.19,36.21,16867.0,36.2,36.22,36.19,36.21,16867.0
2016-05-17 13:35:00,36.2,36.21,36.15,36.16,22231.0,36.2,36.21,36.15,36.16,22231.0
2016-05-17 13:40:00,36.17,36.23,36.17,36.23,20917.0,36.17,36.23,36.17,36.23,20917.0
2016-05-17 13:45:00,36.26,36.29,36.23,36.28,15204.0,36.26,36.29,36.23,36.28,15204.0
2016-05-17 13:50:00,36.27,36.33,36.26,36.29,17400.0,36.27,36.33,36.26,36.29,17400.0
2016-05-17 13:55:00,36.29,36.29,36.2,36.23,11344.0,36.29,36.29,36.2,36.23,11344.0
2016-05-17 14:00:00,36.22,36.31,36.21,36.31,18312.0,36.22,36.31,36.21,36.31,18312.0
2016-05-17 14:05:00,36.32,36.32,36.21,36.23,14934.0,36.32,36.32,36.21,36.23,14934.0
2016-05-17 14:10:00,36.22,36.27,36.18,36.22,43706.0,36.22,36.27,36.18,36.22,43706.0
2016-05-17 14:15:00,36.23,36.23,36.15,36.17,41982.0,36.23,36.23,36.15,36.17,41982.0
2016-05-17 14:20:00,36.18,36.21,36.14,36.14,25433.0,36.18,36.21,36.14,36.14,25433.0
2016-05-17 14:25:00,36.14,36.18,36.02,36.13,20482.0,36.14,36.18,36.02,36.13,20482.0
2016-05-17 14:30:00,36.12,36.17,36.06,36.13,14570.0,36.12,36.17,36.06,36.13,14570.0
2016-05-17 14:35:00,36.14,36.19,36.11,36.18,12300.0,36.14,36.19,36.11,36.18,12300.0
2016-05-17 14:40:00,36.18,36.22,36.13,36.19,13386.0,36.18,36.22,36.13,36.19,13386.0
2016-05-17 14:45:00,36.18,36.21,36.13,36.13,43514.0,36.18,36.21,36.13,36.13,43514.0
2016-05-17 14:50:00,36.13,36.15,36.01,36.03,17334.0,36.13,36.15,36.01,36.03,17334.0
2016-05-17 14:55:00,36.01,36.04,35.98,36.01,19864.0,36.01,36.04,35.98,36.01,19864.0
2016-05-17 15:00:00,36.02,36.03,35.99,36.0,19159.0,36.02,36.03,35.99,36.0,19159.0
2016-05-17 15:05:00,36.02,36.08,36.02,36.06,10290.0,36.02,36.08,36.02,36.06,10290.0
2016-05-17 15:10:00,36.05,36.05,36.0,36.0,27613.0,36.05,36.05,36.0,36.0,27613.0
2016-05-17 15:15:00,36.0,36.01,35.95,35.99,51363.0,36.0,36.01,35.95,35.99,51363.0
2016-05-17 15:20:00,35.98,36.02,35.97,35.98,30516.0,35.98,36.02,35.97,35.98,30516.0
2016-05-17 15:25:00,35.98,35.98,35.89,35.95,144560.0,35.98,35.98,35.89,35.95,144560.0
2016-05-17 15:30:00,35.94,35.97,35.92,35.92,23446.0,35.94,35.97,35.92,35.92,23446.0
2016-05-17 15:35:00,35.93,36.04,35.92,36.04,21545.0,35.93,36.04,35.92,36.04,21545.0
2016-05-17 15:40:00,36.05,36.06,36.03,36.04,33246.0,36.05,36.06,36.03,36.04,33246.0
2016-05-17 15:45:00,36.06,36.08,36.05,36.07,29499.0,36.06,36.08,36.05,36.07,29499.0
2016-05-17 15:50:00,36.07,36.09,36.04,36.05,51679.0,36.07,36.09,36.04,36.05,51679.0
2016-05-17 15:55:00,36.05,36.06,35.99,36.0,128956.0,36.05,36.06,35.99,36.0,128956.0
2016-05-18 09:30:00,35.97,35.97,35.71,35.71,94200.0,35.97,35.97,35.71,35.71,94200.0
2016-05-18 09:35:00,35.74,35.74,35.17,35.25,39372.0,35.74,35.74,35.17,35.25,39372.0
2016-05-18 09:40:00,35.23,35.41,35.18,35.28,48161.0,35.23,35.41,35.18,35.28,48161.0
2016-05-18 09:45:00,35.29,35.61,35.29,35.51,24782.0,35.29,35.61,35.29,35.51,24782.0
2016-05-18 09:50:00,35.51,35.68,35.45,35.68,13023.0,35.51,35.68,35.45,35.68,13023.0
2016-05-18 09:55:00,35.66,35.87,35.61,35.84,10933.0,35.66,35.87,35.61,35.84,10933.0
2016-05-18 10:00:00,35.83,35.83,35.69,35.69,12345.0,35.83,35.83,35.69,35.69,12345.0
2016-05-18 10:05:00,35.7,35.7,35.49,35.5,18884.0,35.7,35.7,35.49,35.5,18884.0
2016-05-18 10:10:00,35.48,35.71,35.46,35.7,20850.0,35.48,35.71,35.46,35.7,20850.0
2016-05-18 10:15:00,35.7,35.84,35.7,35.77,17153.0,35.7,35.84,35.7,35.77,17153.0
2016-05-18 10:20:00,35.77,35.83,35.77,35.8,11210.0,35.77,35.83,35.77,35.8,11210.0
2016-05-18 10:25:00,35.81,35.88,35.79,35.83,18990.0,35.81,35.88,35.79,35.83,18990.0
2016-05-18 10:30:00,35.82,35.82,35.78,35.79,339880.0,35.82,35.82,35.78,35.79,339880.0
2016-05-18 10:35:00,35.78,35.99,35.77,35.99,24076.0,35.78,35.99,35.77,35.99,24076.0
2016-05-18 10:40:00,36.0,36.06,35.91,36.03,39765.0,36.0,36.06,35.91,36.03,39765.0
2016-05-18 10:45:00,36.06,36.1,35.98,36.02,7894.0,36.06,36.1,35.98,36.02,7894.0
2016-05-18 10:50:00,36.0,36.0,35.85,35.89,18863.0,36.0,36.0,35.85,35.89,18863.0
2016-05-18 10:55:00,35.89,35.99,35.88,35.98,7250.0,35.89,35.99,35.88,35.98,7250.0
2016-05-18 11:00:00,36.0,36.01,35.9,35.94,21896.0,36.0,36.01,35.9,35.94,21896.0
2016-05-18 11:05:00,35.95,35.97,35.9,35.9,15565.0,35.95,35.97,35.9,35.9,15565.0
2016-05-18 11:10:00,35.92,35.94,35.82,35.88,59584.0,35.92,35.94,35.82,35.88,59584.0
2016-05-18 11:15:00,35.88,35.95,35.87,35.95,8400.0,35.88,35.95,35.87,35.95,8400.0
2016-05-18 11:20:00,35.95,36.0,35.9,35.97,14214.0,35.95,36.0,35.9,35.97,14214.0
2016-05-18 11:25:00,35.97,35.97,35.94,35.95,22109.0,35.97,35.97,35.94,35.95,22109.0
2016-05-18 11:30:00,35.94,35.96,35.9,35.9,9903.0,35.94,35.96,35.9,35.9,9903.0
2016-05-18 11:35:00,35.93,36.05,35.91,36.03,11349.0,35.93,36.05,35.91,36.03,11349.0
2016-05-18 11:40:00,36.01,36.07,35.95,36.0,23080.0,36.01,36.07,35.95,36.0,23080.0
2016-05-18 11:45:00,36.01,36.06,36.01,36.03,6990.0,36.01,36.06,36.01,36.03,6990.0
2016-05-18 11:50:00,36.04,36.04,35.97,35.99,18658.0,36.04,36.04,35.97,35.99,18658.0
2016-05-18 11:55:00,35.99,36.01,35.84,35.84,39575.0,35.99,36.01,35.84,35.84,39575.0
2016-05-18 12:00:00,35.85,35.92,35.83,35.86,12428.0,35.85,35.92,35.83,35.86,12428.0
2016-05-18 12:05:00,35.84,35.86,35.72,35.86,22619.0,35.84,35.86,35.72,35.86,22619.0
2016-05-18 12:10:00,35.86,35.86,35.8,35.8,6414.0,35.86,35.86,35.8,35.8,6414.0
2016-05-18 12:15:00,35.8,35.99,35.74,35.89,21646.0,35.8,35.99,35.74,35.89,21646.0
2016-05-18 12:20:00,35.88,35.89,35.71,35.8,9519.0,35.88,35.89,35.71,35.8,9519.0
2016-05-18 12:25:00,35.83,35.83,35.72,35.74,3100.0,35.83,35.83,35.72,35.74,3100.0
2016-05-18 12:30:00,35.71,35.73,35.63,35.73,20931.0,35.71,35.73,35.63,35.73,20931.0
2016-05-18 12:35:00,35.73,35.77,35.71,35.77,7455.0,35.73,35.77,35.71,35.77,7455.0
2016-05-18 12:40:00,35.75,35.77,35.72,35.76,43507.0,35.75,35.77,35.72,35.76,43507.0
2016-05-18 12:45:00,35.76,35.81,35.75,35.78,8796.0,35.76,35.81,35.75,35.78,8796.0
2016-05-18 12:50:00,35.77,35.84,35.74,35.84,14103.0,35.77,35.84,35.74,35.84,14103.0
2016-05-18 12:55:00,35.84,35.94,35.8,35.93,12000.0,35.84,35.94,35.8,35.93,12000.0
2016-05-18 13:00:00,35.92,36.0,35.92,35.95,8280.0,35.92,36.0,35.92,35.95,8280.0
2016-05-18 13:05:00,35.95,35.96,35.89,35.91,11362.0,35.95,35.96,35.89,35.91,11362.0
2016-05-18 13:10:00,35.93,35.93,35.88,35.89,17938.0,35.93,35.93,35.88,35.89,17938.0
2016-05-18 13:15:00,35.91,35.91,35.81,35.82,21162.0,35.91,35.91,35.81,35.82,21162.0
2016-05-18 13:20:00,35.83,35.85,35.81,35.82,44179.0,35.83,35.85,35.81,35.82,44179.0
2016-05-18 13:25:00,35.84,35.84,35.78,35.79,21418.0,35.84,35.84,35.78,35.79,21418.0
2016-05-18 13:30:00,35.79,35.87,35.78,35.84,19410.0,35.79,35.87,35.78,35.84,19410.0
2016-05-18 13:35:00,35.84,35.87,35.82,35.85,18699.0,35.84,35.87,35.82,35.85,18699.0
2016-05-18 13:40:00,35.84,35.84,35.77,35.8,29922.0,35.84,35.84,35.77,35.8,29922.0
2016-05-18 13:45:00,35.8,35.82,35.78,35.78,27946.0,35.8,35.82,35.78,35.78,27946.0
2016-05-18 13:50:00,35.78,35.78,35.66,35.67,48353.0,35.78,35.78,35.66,35.67,48353.0
2016-05-18 13:55:00,35.67,35.83,35.66,35.83,26720.0,35.67,35.83,35.66,35.83,26720.0
2016-05-18 14:00:00,35.82,35.82,35.62,35.63,30785.0,35.82,35.82,35.62,35.63,30785.0
2016-05-18 14:05:00,35.63,35.63,35.46,35.61,38815.0,35.63,35.63,35.46,35.61,38815.0
2016-05-18 14:10:00,35.61,35.62,35.44,35.44,30410.0,35.61,35.62,35.44,35.44,30410.0
2016-05-18 14:15:00,35.44,35.44,35.35,35.41,44185.0,35.44,35.44,35.35,35.41,44185.0
2016-05-18 14:20:00,35.42,35.45,35.37,35.44,21963.0,35.42,35.45,35.37,35.44,21963.0
2016-05-18 14:25:00,35.44,35.44,35.34,35.4,30633.0,35.44,35.44,35.34,35.4,30633.0
2016-05-18 14:30:00,35.4,35.41,35.34,35.41,27142.0,35.4,35.41,35.34,35.41,27142.0
2016-05-18 14:35:00,35.42,35.5,35.41,35.43,30470.0,35.42,35.5,35.41,35.43,30470.0
2016-05-18 14:40:00,35.43,35.63,35.43,35.61,30410.0,35.43,35.63,35.43,35.61,30410.0
2016-05-18 14:45:00,35.61,35.62,35.55,35.57,15687.0,35.61,35.62,35.55,35.57,15687.0
2016-05-18 14:50:00,35.58,35.68,35.56,35.57,23525.0,35.58,35.68,35.56,35.57,23525.0
2016-05-18 14:55:00,35.58,35.67,35.57,35.66,19927.0,35.58,35.67,35.57,35.66,19927.0
2016-05-18 15:00:00,35.67,35.84,35.65,35.82,28208.0,35.67,35.84,35.65,35.82,28208.0
2016-05-18 15:05:00,35.83,35.83,35.7,35.76,24849.0,35.83,35.83,35.7,35.76,24849.0
2016-05-18 15:10:00,35.75,35.75,35.66,35.69,22139.0,35.75,35.75,35.66,35.69,22139.0
2016-05-18 15:15:00,35.69,35.76,35.68,35.73,31947.0,35.69,35.76,35.68,35.73,31947.0
2016-05-18 15:20:00,35.73,35.73,35.59,35.61,31859.0,35.73,35.73,35.59,35.61,31859.0
2016-05-18 15:25:00,35.61,35.69,35.6,35.64,27473.0,35.61,35.69,35.6,35.64,27473.0
2016-05-18 15:30:00,35.64,35.72,35.61,35.69,62833.0,35.64,35.72,35.61,35.69,62833.0
2016-05-18 15:35:00,35.69,35.71,35.6,35.63,115790.0,35.69,35.71,35.6,35.63,115790.0
2016-05-18 15:40:00,35.63,35.69,35.58,35.61,96464.0,35.63,35.69,35.58,35.61,96464.0
2016-05-18 15:45:00,35.61,35.71,35.58,35.68,40767.0,35.61,35.71,35.58,35.68,40767.0
2016-05-18 15:50:00,35.68,35.76,35.67,35.7,102000.0,35.68,35.76,35.67,35.7,102000.0
2016-05-18 15:55:00,35.7,35.82,35.64,35.68,203971.0,35.7,35.82,35.64,35.68,203971.0
2016-05-19 09:30:00,33.32,36.22,33.06,35.87,329158.0,33.32,36.22,33.06,35.87,329158.0
2016-05-19 09:35:00,35.85,36.0,35.06,35.62,170900.0,35.85,36.0,35.06,35.62,170900.0
2016-05-19 09:40:00,35.67,36.12,35.32,36.05,200668.0,35.67,36.12,35.32,36.05,200668.0
2016-05-19 09:45:00,36.0,36.11,35.7,35.8,115958.0,36.0,36.11,35.7,35.8,115958.0
2016-05-19 09:50:00,35.77,36.09,35.73,36.06,132842.0,35.77,36.09,35.73,36.06,132842.0
2016-05-19 09:55:00,36.08,36.49,36.01,36.38,172681.0,36.08,36.49,36.01,36.38,172681.0
2016-05-19 10:00:00,36.37,36.51,36.21,36.51,82540.0,36.37,36.51,36.21,36.51,82540.0
2016-05-19 10:05:00,36.48,36.54,36.21,36.36,80483.0,36.48,36.54,36.21,36.36,80483.0
2016-05-19 10:10:00,36.34,36.45,36.24,36.36,48604.0,36.34,36.45,36.24,36.36,48604.0
2016-05-19 10:15:00,36.36,36.38,36.27,36.37,33855.0,36.36,36.38,36.27,36.37,33855.0
2016-05-19 10:20:00,36.37,36.54,36.35,36.44,105991.0,36.37,36.54,36.35,36.44,105991.0
2016-05-19 10:25:00,36.45,36.47,36.33,36.37,36775.0,36.45,36.47,36.33,36.37,36775.0
2016-05-19 10:30:00,36.35,36.39,36.22,36.36,62443.0,36.35,36.39,36.22,36.36,62443.0
2016-05-19 10:35:00,36.36,36.58,36.35,36.46,69103.0,36.36,36.58,36.35,36.46,69103.0
2016-05-19 10:40:00,36.46,36.82,36.46,36.78,56766.0,36.46,36.82,36.46,36.78,56766.0
2016-05-19 10:45:00,36.8,36.89,36.66,36.72,53225.0,36.8,36.89,36.66,36.72,53225.0
2016-05-19 10:50:00,36.71,36.76,36.59,36.68,43650.0,36.71,36.76,36.59,36.68,43650.0
2016-05-19 10:55:00,36.68,36.95,36.67,36.82,53129.0,36.68,36.95,36.67,36.82,53129.0
2016-05-19 11:00:00,36.84,36.88,36.72,36.79,44092.0,36.84,36.88,36.72,36.79,44092.0
2016-05-19 11:05:00,36.78,36.88,36.78,36.87,35863.0,36.78,36.88,36.78,36.87,35863.0
2016-05-19 11:10:00,36.87,36.9,36.84,36.87,33677.0,36.87,36.9,36.84,36.87,33677.0
2016-05-19 11:15:00,36.91,37.04,36.88,37.02,44500.0,36.91,37.04,36.88,37.02,44500.0
2016-05-19 11:20:00,37.01,37.02,36.83,36.89,35244.0,37.01,37.02,36.83,36.89,35244.0
2016-05-19 11:25:00,36.91,36.94,36.75,36.81,24473.0,36.91,36.94,36.75,36.81,24473.0
2016-05-19 11:30:00,36.78,36.82,36.71,36.82,19751.0,36.78,36.82,36.71,36.82,19751.0
2016-05-19 11:35:00,36.81,36.86,36.74,36.86,23300.0,36.81,36.86,36.74,36.86,23300.0
2016-05-19 11:40:00,36.87,36.96,36.86,36.92,32783.0,36.87,36.96,36.86,36.92,32783.0
2016-05-19 11:45:00,36.93,36.95,36.76,36.94,36613.0,36.93,36.95,36.76,36.94,36613.0
2016-05-19 11:50:00,36.97,36.97,36.89,36.91,29210.0,36.97,36.97,36.89,36.91,29210.0
2016-05-19 11:55:00,36.91,36.95,36.88,36.92,31672.0,36.91,36.95,36.88,36.92,31672.0
2016-05-19 12:00:00,36.92,37.01,36.9,36.97,40200.0,36.92,37.01,36.9,36.97,40200.0
2016-05-19 12:05:00,36.98,37.0,36.94,36.96,27904.0,36.98,37.0,36.94,36.96,27904.0
2016-05-19 12:10:00,36.97,37.0,36.93,37.0,29000.0,36.97,37.0,36.93,37.0,29000.0
2016-05-19 12:15:00,37.0,37.14,37.0,37.1,54236.0,37.0,37.14,37.0,37.1,54236.0
2016-05-19 12:20:00,37.1,37.1,37.03,37.08,59284.0,37.1,37.1,37.03,37.08,59284.0
2016-05-19 12:25:00,37.08,37.1,37.07,37.1,19798.0,37.08,37.1,37.07,37.1,19798.0
2016-05-19 12:30:00,37.09,37.11,36.85,37.1,209918.0,37.09,37.11,36.85,37.1,209918.0
2016-05-19 12:35:00,37.1,37.12,36.95,37.03,85435.0,37.1,37.12,36.95,37.03,85435.0
2016-05-19 12:40:00,37.02,37.24,37.02,37.14,75353.0,37.02,37.24,37.02,37.14,75353.0
2016-05-19 12:45:00,37.15,37.22,37.13,37.2,69109.0,37.15,37.22,37.13,37.2,69109.0
2016-05-19 12:50:00,37.21,37.22,37.15,37.16,27753.0,37.21,37.22,37.15,37.16,27753.0
2016-05-19 12:55:00,37.16,37.17,37.1,37.1,41739.0,37.16,37.17,37.1,37.1,41739.0
2016-05-19 13:00:00,37.1,37.12,37.01,37.07,78482.0,37.1,37.12,37.01,37.07,78482.0
2016-05-19 13:05:00,37.07,37.15,37.0,37.07,37187.0,37.07,37.15,37.0,37.07,37187.0
2016-05-19 13:10:00,37.09,37.26,37.05,37.22,42544.0,37.09,37.26,37.05,37.22,42544.0
2016-05-19 13:15:00,37.22,37.25,37.17,37.24,32966.0,37.22,37.25,37.17,37.24,32966.0
2016-05-19 13:20:00,37.24,37.28,37.18,37.19,40500.0,37.24,37.28,37.18,37.19,40500.0
2016-05-19 13:25:00,37.2,37.32,37.2,37.32,33547.0,37.2,37.32,37.2,37.32,33547.0
2016-05-19 13:30:00,37.31,37.33,37.24,37.25,31475.0,37.31,37.33,37.24,37.25,31475.0
2016-05-19 13:35:00,37.25,37.29,37.17,37.17,29972.0,37.25,37.29,37.17,37.17,29972.0
2016-05-19 13:40:00,37.16,37.24,37.07,37.09,24168.0,37.16,37.24,37.07,37.09,24168.0
2016-05-19 13:45:00,37.09,37.13,37.02,37.09,67154.0,37.09,37.13,37.02,37.09,67154.0
2016-05-19 13:50:00,37.1,37.12,37.03,37.05,21166.0,37.1,37.12,37.03,37.05,21166.0
2016-05-19 13:55:00,37.05,37.05,36.98,36.99,31515.0,37.05,37.05,36.98,36.99,31515.0
2016-05-19 14:00:00,36.99,37.06,36.99,37.05,38095.0,36.99,37.06,36.99,37.05,38095.0
2016-05-19 14:05:00,37.06,37.1,37.04,37.09,28853.0,37.06,37.1,37.04,37.09,28853.0
2016-05-19 14:10:00,37.09,37.15,37.05,37.07,45661.0,37.09,37.15,37.05,37.07,45661.0
2016-05-19 14:15:00,37.08,37.11,37.01,37.08,33113.0,37.08,37.11,37.01,37.08,33113.0
2016-05-19 14:20:00,37.07,37.09,36.9,37.01,68356.0,37.07,37.09,36.9,37.01,68356.0
2016-05-19 14:25:00,37.02,37.07,37.01,37.06,22000.0,37.02,37.07,37.01,37.06,22000.0
2016-05-19 14:30:00,37.06,37.11,37.04,37.06,29473.0,37.06,37.11,37.04,37.06,29473.0
2016-05-19 14:35:00,37.07,37.08,37.01,37.06,22576.0,37.07,37.08,37.01,37.06,22576.0
2016-05-19 14:40:00,37.07,37.14,37.06,37.14,30181.0,37.07,37.14,37.06,37.14,30181.0
2016-05-19 14:45:00,37.15,37.26,37.15,37.25,33344.0,37.15,37.26,37.15,37.25,33344.0
2016-05-19 14:50:00,37.25,37.26,37.17,37.18,29833.0,37.25,37.26,37.17,37.18,29833.0
2016-05-19 14:55:00,37.19,37.21,37.15,37.16,28096.0,37.19,37.21,37.15,37.16,28096.0
2016-05-19 15:00:00,37.16,37.19,37.14,37.19,32731.0,37.16,37.19,37.14,37.19,32731.0
2016-05-19 15:05:00,37.18,37.19,37.14,37.15,32049.0,37.18,37.19,37.14,37.15,32049.0
2016-05-19 15:10:00,37.15,37.19,37.15,37.18,25099.0,37.15,37.19,37.15,37.18,25099.0
2016-05-19 15:15:00,37.18,37.23,37.15,37.23,44883.0,37.18,37.23,37.15,37.23,44883.0
2016-05-19 15:20:00,37.24,37.36,37.24,37.33,55675.0,37.24,37.36,37.24,37.33,55675.0
2016-05-19 15:25:00,37.36,37.36,37.29,37.29,40931.0,37.36,37.36,37.29,37.29,40931.0
2016-05-19 15:30:00,37.29,37.3,37.15,37.16,85423.0,37.29,37.3,37.15,37.16,85423.0
2016-05-19 15:35:00,37.16,37.2,37.15,37.2,49050.0,37.16,37.2,37.15,37.2,49050.0
2016-05-19 15:40:00,37.2,37.2,37.15,37.15,82068.0,37.2,37.2,37.15,37.15,82068.0
2016-05-19 15:45:00,37.15,37.28,37.15,37.28,77306.0,37.15,37.28,37.15,37.28,77306.0
2016-05-19 15:50:00,37.28,37.34,37.27,37.28,127583.0,37.28,37.34,37.27,37.28,127583.0
2016-05-19 15:55:00,37.27,37.3,37.21,37.28,222126.0,37.27,37.3,37.21,37.28,222126.0
2016-05-20 09:30:00,37.34,37.34,36.78,36.83,65141.0,37.34,37.34,36.78,36.83,65141.0
2016-05-20 09:35:00,36.84,36.85,36.5,36.65,116615.0,36.84,36.85,36.5,36.65,116615.0
2016-05-20 09:40:00,36.67,36.71,36.4,36.43,52634.0,36.67,36.71,36.4,36.43,52634.0
2016-05-20 09:45:00,36.44,36.57,36.43,36.54,34657.0,36.44,36.57,36.43,36.54,34657.0
2016-05-20 09:50:00,36.57,36.71,36.57,36.7,26321.0,36.57,36.71,36.57,36.7,26321.0
2016-05-20 09:55:00,36.7,36.7,36.62,36.69,51655.0,36.7,36.7,36.62,36.69,51655.0
2016-05-20 10:00:00,36.69,36.83,36.66,36.76,76541.0,36.69,36.83,36.66,36.76,76541.0
2016-05-20 10:05:00,36.77,36.77,36.71,36.73,53285.0,36.77,36.77,36.71,36.73,53285.0
2016-05-20 10:10:00,36.73,36.84,36.7,36.8,31990.0,36.73,36.84,36.7,36.8,31990.0
2016-05-20 10:15:00,36.79,37.02,36.77,36.99,47745.0,36.79,37.02,36.77,36.99,47745.0
2016-05-20 10:20:00,37.0,37.01,36.8,36.8,27897.0,37.0,37.01,36.8,36.8,27897.0
2016-05-20 10:25:00,36.8,36.9,36.73,36.9,34517.0,36.8,36.9,36.73,36.9,34517.0
2016-05-20 10:30:00,36.89,36.92,36.86,36.87,19981.0,36.89,36.92,36.86,36.87,19981.0
2016-05-20 10:35:00,36.87,36.88,36.73,36.73,22749.0,36.87,36.88,36.73,36.73,22749.0
2016-05-20 10:40:00,36.71,36.83,36.71,36.81,19935.0,36.71,36.83,36.71,36.81,19935.0
2016-05-20 10:45:00,36.8,36.81,36.67,36.68,48685.0,36.8,36.81,36.67,36.68,48685.0
2016-05-20 10:50:00,36.68,36.69,36.53,36.57,76470.0,36.68,36.69,36.53,36.57,76470.0
2016-05-20 10:55:00,36.56,36.63,36.56,36.59,15240.0,36.56,36.63,36.56,36.59,15240.0
2016-05-20 11:00:00,36.59,36.68,36.59,36.68,13618.0,36.59,36.68,36.59,36.68,13618.0
2016-05-20 11:05:00,36.68,36.72,36.64,36.66,49028.0,36.68,36.72,36.64,36.66,49028.0
2016-05-20 11:10:00,36.65,36.66,36.61,36.61,13893.0,36.65,36.66,36.61,36.61,13893.0
2016-05-20 11:15:00,36.61,36.61,36.46,36.46,22446.0,36.61,36.61,36.46,36.46,22446.0
2016-05-20 11:20:00,36.46,36.47,36.37,36.42,19300.0,36.46,36.47,36.37,36.42,19300.0
2016-05-20 11:25:00,36.4,36.59,36.4,36.58,8950.0,36.4,36.59,36.4,36.58,8950.0
2016-05-20 11:30:00,36.59,36.73,36.57,36.73,14524.0,36.59,36.73,36.57,36.73,14524.0
2016-05-20 11:35:00,36.73,36.74,36.62,36.62,13542.0,36.73,36.74,36.62,36.62,13542.0
2016-05-20 11:40:00,36.6,36.63,36.56,36.63,13330.0,36.6,36.63,36.56,36.63,13330.0
2016-05-20 11:45:00,36.62,36.65,36.59,36.62,10258.0,36.62,36.65,36.59,36.62,10258.0
2016-05-20 11:50:00,36.61,36.61,36.47,36.47,14888.0,36.61,36.61,36.47,36.47,14888.0
2016-05-20 11:55:00,36.48,36.48,36.43,36.46,17748.0,36.48,36.48,36.43,36.46,17748.0
2016-05-20 12:00:00,36.47,36.47,36.43,36.46,11600.0,36.47,36.47,36.43,36.46,11600.0
2016-05-20 12:05:00,36.47,36.48,36.39,36.48,18832.0,36.47,36.48,36.39,36.48,18832.0
2016-05-20 12:10:00,36.48,36.48,36.37,36.41,18374.0,36.48,36.48,36.37,36.41,18374.0
2016-05-20 12:15:00,36.41,36.42,36.31,36.31,15858.0,36.41,36.42,36.31,36.31,15858.0
2016-05-20 12:20:00,36.3,36.36,36.13,36.17,113846.0,36.3,36.36,36.13,36.17,113846.0
2016-05-20 12:25:00,36.19,36.23,36.13,36.18,20020.0,36.19,36.23,36.13,36.18,20020.0
2016-05-20 12:30:00,36.19,36.28,36.16,36.16,24286.0,36.19,36.28,36.16,36.16,24286.0
2016-05-20 12:35:00,36.17,36.23,36.15,36.19,40282.0,36.17,36.23,36.15,36.19,40282.0
2016-05-20 12:40:00,36.19,36.19,36.07,36.08,44344.0,36.19,36.19,36.07,36.08,44344.0
2016-05-20 12:45:00,36.09,36.14,36.07,36.08,23012.0,36.09,36.14,36.07,36.08,23012.0
2016-05-20 12:50:00,36.08,36.09,35.96,36.05,50056.0,36.08,36.09,35.96,36.05,50056.0
2016-05-20 12:55:00,36.04,36.17,36.04,36.17,36505.0,36.04,36.17,36.04,36.17,36505.0
2016-05-20 13:00:00,36.16,36.25,36.16,36.2,33274.0,36.16,36.25,36.16,36.2,33274.0
2016-05-20 13:05:00,36.22,36.22,36.13,36.13,15167.0,36.22,36.22,36.13,36.13,15167.0
2016-05-20 13:10:00,36.14,36.14,36.08,36.1,16737.0,36.14,36.14,36.08,36.1,16737.0
2016-05-20 13:15:00,36.1,36.2,36.09,36.15,39772.0,36.1,36.2,36.09,36.15,39772.0
2016-05-20 13:20:00,36.15,36.16,36.05,36.06,33939.0,36.15,36.16,36.05,36.06,33939.0
2016-05-20 13:25:00,36.05,36.06,35.98,36.01,36987.0,36.05,36.06,35.98,36.01,36987.0
2016-05-20 13:30:00,36.0,36.04,36.0,36.04,14561.0,36.0,36.04,36.0,36.04,14561.0
2016-05-20 13:35:00,36.04,36.1,35.99,36.02,46458.0,36.04,36.1,35.99,36.02,46458.0
2016-05-20 13:40:00,36.01,36.05,35.97,36.0,119839.0,36.01,36.05,35.97,36.0,119839.0
2016-05-20 13:45:00,36.0,36.03,35.94,35.99,106286.0,36.0,36.03,35.94,35.99,106286.0
2016-05-20 13:50:00,36.0,36.01,35.98,36.01,24456.0,36.0,36.01,35.98,36.01,24456.0
2016-05-20 13:55:00,36.0,36.11,36.0,36.11,28509.0,36.0,36.11,36.0,36.11,28509.0
2016-05-20 14:00:00,36.11,36.18,36.1,36.18,38591.0,36.11,36.18,36.1,36.18,38591.0
2016-05-20 14:05:00,36.19,36.28,36.17,36.28,36254.0,36.19,36.28,36.17,36.28,36254.0
2016-05-20 14:10:00,36.27,36.37,36.26,36.29,35668.0,36.27,36.37,36.26,36.29,35668.0
2016-05-20 14:15:00,36.29,36.36,36.27,36.27,24049.0,36.29,36.36,36.27,36.27,24049.0
2016-05-20 14:20:00,36.26,36.35,36.26,36.35,20809.0,36.26,36.35,36.26,36.35,20809.0
2016-05-20 14:25:00,36.36,36.38,36.29,36.37,60877.0,36.36,36.38,36.29,36.37,60877.0
2016-05-20 14:30:00,36.36,36.55,36.36,36.36,53735.0,36.36,36.55,36.36,36.36,53735.0
2016-05-20 14:35:00,36.36,36.43,36.35,36.35,35465.0,36.36,36.43,36.35,36.35,35465.0
2016-05-20 14:40:00,36.36,36.38,36.25,36.27,16879.0,36.36,36.38,36.25,36.27,16879.0
2016-05-20 14:45:00,36.28,36.36,36.26,36.31,35529.0,36.28,36.36,36.26,36.31,35529.0
2016-05-20 14:50:00,36.32,36.32,36.28,36.32,16544.0,36.32,36.32,36.28,36.32,16544.0
2016-05-20 14:55:00,36.33,36.41,36.22,36.35,94010.0,36.33,36.41,36.22,36.35,94010.0
2016-05-20 15:00:00,36.36,36.39,36.27,36.27,22412.0,36.36,36.39,36.27,36.27,22412.0
2016-05-20 15:05:00,36.27,36.3,36.24,36.3,38865.0,36.27,36.3,36.24,36.3,38865.0
2016-05-20 15:10:00,36.29,36.35,36.29,36.34,29955.0,36.29,36.35,36.29,36.34,29955.0
2016-05-20 15:15:00,36.33,36.34,36.31,36.33,15192.0,36.33,36.34,36.31,36.33,15192.0
2016-05-20 15:20:00,36.32,36.35,36.32,36.33,73164.0,36.32,36.35,36.32,36.33,73164.0
2016-05-20 15:25:00,36.34,36.39,36.33,36.34,29431.0,36.34,36.39,36.33,36.34,29431.0
2016-05-20 15:30:00,36.34,36.36,36.3,36.3,25512.0,36.34,36.36,36.3,36.3,25512.0
2016-05-20 15:35:00,36.3,36.34,36.29,36.33,45957.0,36.3,36.34,36.29,36.33,45957.0
2016-05-20 15:40:00,36.33,36.4,36.32,36.4,48580.0,36.33,36.4,36.32,36.4,48580.0
2016-05-20 15:45:00,36.4,36.41,36.37,36.38,88660.0,36.4,36.41,36.37,36.38,88660.0
2016-05-20 15:50:00,36.38,36.4,36.36,36.37,86312.0,36.38,36.4,36.36,36.37,86312.0
2016-05-20 15:55:00,36.37,36.39,36.32,36.37,226474.0,36.37,36.39,36.32,36.37,226474.0
2016-05-23 09:30:00,36.47,36.73,36.08,36.63,25173.0,36.47,36.73,36.08,36.63,25173.0
2016-05-23 09:35:00,36.65,36.66,36.4,36.5,24802.0,36.65,36.66,36.4,36.5,24802.0
2016-05-23 09:40:00,36.48,36.57,36.43,36.51,66018.0,36.48,36.57,36.43,36.51,66018.0
2016-05-23 09:45:00,36.47,36.51,36.45,36.46,14760.0,36.47,36.51,36.45,36.46,14760.0
2016-05-23 09:50:00,36.48,36.48,36.32,36.39,28901.0,36.48,36.48,36.32,36.39,28901.0
2016-05-23 09:55:00,36.39,36.46,36.34,36.44,27759.0,36.39,36.46,36.34,36.44,27759.0
2016-05-23 10:00:00,36.44,36.45,36.34,36.42,23437.0,36.44,36.45,36.34,36.42,23437.0
2016-05-23 10:05:00,36.4,36.55,36.36,36.54,29107.0,36.4,36.55,36.36,36.54,29107.0
2016-05-23 10:10:00,36.55,36.65,36.53,36.64,9804.0,36.55,36.65,36.53,36.64,9804.0
2016-05-23 10:15:00,36.64,36.66,36.58,36.65,8303.0,36.64,36.66,36.58,36.65,8303.0
2016-05-23 10:20:00,36.7,36.78,36.7,36.77,14963.0,36.7,36.78,36.7,36.77,14963.0
2016-05-23 10:25:00,36.78,36.86,36.77,36.84,16250.0,36.78,36.86,36.77,36.84,16250.0
2016-05-23 10:30:00,36.83,36.95,36.8,36.95,16790.0,36.83,36.95,36.8,36.95,16790.0
2016-05-23 10:35:00,36.93,36.99,36.91,36.99,21567.0,36.93,36.99,36.91,36.99,21567.0
2016-05-23 10:40:00,36.97,37.0,36.9,36.92,26162.0,36.97,37.0,36.9,36.92,26162.0
2016-05-23 10:45:00,36.93,37.0,36.92,36.96,17825.0,36.93,37.0,36.92,36.96,17825.0
2016-05-23 10:50:00,36.95,36.97,36.93,36.95,11673.0,36.95,36.97,36.93,36.95,11673.0
2016-05-23 10:55:00,36.93,36.93,36.82,36.84,9931.0,36.93,36.93,36.82,36.84,9931.0
2016-05-23 11:00:00,36.84,36.91,36.83,36.91,14715.0,36.84,36.91,36.83,36.91,14715.0
2016-05-23 11:05:00,36.91,36.93,36.89,36.92,7454.0,36.91,36.93,36.89,36.92,7454.0
2016-05-23 11:10:00,36.95,36.95,36.9,36.94,4812.0,36.95,36.95,36.9,36.94,4812.0
2016-05-23 11:15:00,36.95,36.96,36.9,36.91,8103.0,36.95,36.96,36.9,36.91,8103.0
2016-05-23 11:20:00,36.91,37.0,36.9,37.0,24810.0,36.91,37.0,36.9,37.0,24810.0
2016-05-23 11:25:00,37.0,37.0,36.91,36.95,18106.0,37.0,37.0,36.91,36.95,18106.0
2016-05-23 11:30:00,36.96,36.97,36.81,36.82,8365.0,36.96,36.97,36.81,36.82,8365.0
2016-05-23 11:35:00,36.83,36.84,36.81,36.84,5541.0,36.83,36.84,36.81,36.84,5541.0
2016-05-23 11:40:00,36.84,36.87,36.8,36.8,7963.0,36.84,36.87,36.8,36.8,7963.0
2016-05-23 11:45:00,36.81,36.92,36.81,36.91,7500.0,36.81,36.92,36.81,36.91,7500.0
2016-05-23 11:50:00,36.92,36.92,36.85,36.87,8393.0,36.92,36.92,36.85,36.87,8393.0
2016-05-23 11:55:00,36.88,36.9,36.88,36.89,7503.0,36.88,36.9,36.88,36.89,7503.0
2016-05-23 12:00:00,36.89,36.89,36.81,36.81,7252.0,36.89,36.89,36.81,36.81,7252.0
2016-05-23 12:05:00,36.8,36.82,36.78,36.79,67793.0,36.8,36.82,36.78,36.79,67793.0
2016-05-23 12:10:00,36.78,36.8,36.77,36.79,11015.0,36.78,36.8,36.77,36.79,11015.0
2016-05-23 12:15:00,36.79,36.81,36.78,36.8,17397.0,36.79,36.81,36.78,36.8,17397.0
2016-05-23 12:20:00,36.8,36.8,36.74,36.75,9849.0,36.8,36.8,36.74,36.75,9849.0
2016-05-23 12:25:00,36.75,36.76,36.66,36.68,9944.0,36.75,36.76,36.66,36.68,9944.0
2016-05-23 12:30:00,36.67,36.67,36.62,36.64,12898.0,36.67,36.67,36.62,36.64,12898.0
2016-05-23 12:35:00,36.63,36.64,36.58,36.59,4709.0,36.63,36.64,36.58,36.59,4709.0
2016-05-23 12:40:00,36.58,36.58,36.55,36.56,5873.0,36.58,36.58,36.55,36.56,5873.0
2016-05-23 12:45:00,36.55,36.55,36.5,36.55,10553.0,36.55,36.55,36.5,36.55,10553.0
2016-05-23 12:50:00,36.56,36.56,36.53,36.54,3300.0,36.56,36.56,36.53,36.54,3300.0
2016-05-23 12:55:00,36.54,36.58,36.53,36.54,8342.0,36.54,36.58,36.53,36.54,8342.0
2016-05-23 13:00:00,36.54,36.55,36.51,36.54,11160.0,36.54,36.55,36.51,36.54,11160.0
2016-05-23 13:05:00,36.54,36.54,36.49,36.52,14500.0,36.54,36.54,36.49,36.52,14500.0
2016-05-23 13:10:00,36.52,36.59,36.52,36.59,4323.0,36.52,36.59,36.52,36.59,4323.0
2016-05-23 13:15:00,36.6,36.65,36.58,36.6,21854.0,36.6,36.65,36.58,36.6,21854.0
2016-05-23 13:20:00,36.6,36.63,36.58,36.61,13700.0,36.6,36.63,36.58,36.61,13700.0
2016-05-23 13:25:00,36.6,36.6,36.53,36.56,6100.0,36.6,36.6,36.53,36.56,6100.0
2016-05-23 13:30:00,36.55,36.56,36.51,36.52,14610.0,36.55,36.56,36.51,36.52,14610.0
2016-05-23 13:35:00,36.52,36.52,36.46,36.5,11600.0,36.52,36.52,36.46,36.5,11600.0
2016-05-23 13:40:00,36.51,36.53,36.49,36.5,14240.0,36.51,36.53,36.49,36.5,14240.0
2016-05-23 13:45:00,36.5,36.54,36.5,36.53,7000.0,36.5,36.54,36.5,36.53,7000.0
2016-05-23 13:50:00,36.52,36.55,36.49,36.55,7378.0,36.52,36.55,36.49,36.55,7378.0
2016-05-23 13:55:00,36.55,36.59,36.55,36.55,7145.0,36.55,36.59,36.55,36.55,7145.0
2016-05-23 14:00:00,36.54,36.54,36.5,36.52,8089.0,36.54,36.54,36.5,36.52,8089.0
2016-05-23 14:05:00,36.52,36.52,36.5,36.52,7377.0,36.52,36.52,36.5,36.52,7377.0
2016-05-23 14:10:00,36.52,36.55,36.51,36.55,5050.0,36.52,36.55,36.51,36.55,5050.0
2016-05-23 14:15:00,36.55,36.58,36.53,36.58,12747.0,36.55,36.58,36.53,36.58,12747.0
2016-05-23 14:20:00,36.58,36.6,36.55,36.55,7886.0,36.58,36.6,36.55,36.55,7886.0
2016-05-23 14:25:00,36.54,36.54,36.51,36.52,9166.0,36.54,36.54,36.51,36.52,9166.0
2016-05-23 14:30:00,36.52,36.55,36.51,36.55,22928.0,36.52,36.55,36.51,36.55,22928.0
2016-05-23 14:35:00,36.55,36.55,36.5,36.51,16610.0,36.55,36.55,36.5,36.51,16610.0
2016-05-23 14:40:00,36.51,36.54,36.5,36.53,12631.0,36.51,36.54,36.5,36.53,12631.0
2016-05-23 14:45:00,36.52,36.54,36.52,36.53,6700.0,36.52,36.54,36.52,36.53,6700.0
2016-05-23 14:50:00,36.53,36.54,36.51,36.51,6769.0,36.53,36.54,36.51,36.51,6769.0
2016-05-23 14:55:00,36.52,36.55,36.5,36.55,34046.0,36.52,36.55,36.5,36.55,34046.0
2016-05-23 15:00:00,36.55,36.55,36.51,36.51,16805.0,36.55,36.55,36.51,36.51,16805.0
2016-05-23 15:05:00,36.51,36.54,36.49,36.54,15504.0,36.51,36.54,36.49,36.54,15504.0
2016-05-23 15:10:00,36.53,36.54,36.51,36.53,13386.0,36.53,36.54,36.51,36.53,13386.0
2016-05-23 15:15:00,36.52,36.54,36.51,36.54,20385.0,36.52,36.54,36.51,36.54,20385.0
2016-05-23 15:20:00,36.54,36.58,36.53,36.57,9500.0,36.54,36.58,36.53,36.57,9500.0
2016-05-23 15:25:00,36.57,36.58,36.54,36.55,17146.0,36.57,36.58,36.54,36.55,17146.0
2016-05-23 15:30:00,36.55,36.57,36.51,36.53,25456.0,36.55,36.57,36.51,36.53,25456.0
2016-05-23 15:35:00,36.52,36.54,36.51,36.54,21402.0,36.52,36.54,36.51,36.54,21402.0
2016-05-23 15:40:00,36.53,36.54,36.51,36.53,24175.0,36.53,36.54,36.51,36.53,24175.0
2016-05-23 15:45:00,36.53,36.55,36.51,36.53,33729.0,36.53,36.55,36.51,36.53,33729.0
2016-05-23 15:50:00,36.54,36.54,36.48,36.5,45318.0,36.54,36.54,36.48,36.5,45318.0
2016-05-23 15:55:00,36.5,36.5,36.41,36.43,115796.0,36.5,36.5,36.41,36.43,115796.0
2016-05-24 09:30:00,36.46,36.83,36.37,36.83,15516.0,36.46,36.83,36.37,36.83,15516.0
2016-05-24 09:35:00,36.83,36.91,36.68,36.88,23751.0,36.83,36.91,36.68,36.88,23751.0
2016-05-24 09:40:00,36.89,36.9,36.78,36.9,31205.0,36.89,36.9,36.78,36.9,31205.0
2016-05-24 09:45:00,36.9,36.99,36.83,36.98,23751.0,36.9,36.99,36.83,36.98,23751.0
2016-05-24 09:50:00,36.99,37.06,36.91,37.02,99007.0,36.99,37.06,36.91,37.02,99007.0
2016-05-24 09:55:00,37.05,37.1,36.98,37.1,18356.0,37.05,37.1,36.98,37.1,18356.0
2016-05-24 10:00:00,37.12,37.16,37.05,37.16,21866.0,37.12,37.16,37.05,37.16,21866.0
2016-05-24 10:05:00,37.16,37.28,37.11,37.26,39537.0,37.16,37.28,37.11,37.26,39537.0
2016-05-24 10:10:00,37.27,37.39,37.26,37.35,56258.0,37.27,37.39,37.26,37.35,56258.0
2016-05-24 10:15:00,37.36,37.48,37.36,37.46,49074.0,37.36,37.48,37.36,37.46,49074.0
2016-05-24 10:20:00,37.46,37.53,37.43,37.51,34638.0,37.46,37.53,37.43,37.51,34638.0
2016-05-24 10:25:00,37.52,37.57,37.49,37.49,33432.0,37.52,37.57,37.49,37.49,33432.0
2016-05-24 10:30:00,37.48,37.7,37.48,37.7,61247.0,37.48,37.7,37.48,37.7,61247.0
2016-05-24 10:35:00,37.7,37.74,37.7,37.73,18246.0,37.7,37.74,37.7,37.73,18246.0
2016-05-24 10:40:00,37.74,37.77,37.64,37.71,37485.0,37.74,37.77,37.64,37.71,37485.0
2016-05-24 10:45:00,37.7,37.85,37.69,37.81,47992.0,37.7,37.85,37.69,37.81,47992.0
2016-05-24 10:50:00,37.8,37.8,37.71,37.72,13284.0,37.8,37.8,37.71,37.72,13284.0
2016-05-24 10:55:00,37.72,37.72,37.67,37.68,9556.0,37.72,37.72,37.67,37.68,9556.0
2016-05-24 11:00:00,37.68,37.69,37.63,37.64,15365.0,37.68,37.69,37.63,37.64,15365.0
2016-05-24 11:05:00,37.66,37.68,37.56,37.58,12400.0,37.66,37.68,37.56,37.58,12400.0
2016-05-24 11:10:00,37.59,37.63,37.56,37.58,16987.0,37.59,37.63,37.56,37.58,16987.0
2016-05-24 11:15:00,37.6,37.7,37.59,37.64,26464.0,37.6,37.7,37.59,37.64,26464.0
2016-05-24 11:20:00,37.65,37.66,37.58,37.62,30537.0,37.65,37.66,37.58,37.62,30537.0
2016-05-24 11:25:00,37.63,37.77,37.62,37.72,10440.0,37.63,37.77,37.62,37.72,10440.0
2016-05-24 11:30:00,37.72,37.79,37.7,37.73,28035.0,37.72,37.79,37.7,37.73,28035.0
2016-05-24 11:35:00,37.72,37.74,37.7,37.71,23999.0,37.72,37.74,37.7,37.71,23999.0
2016-05-24 11:40:00,37.72,37.75,37.7,37.73,27220.0,37.72,37.75,37.7,37.73,27220.0
2016-05-24 11:45:00,37.74,37.82,37.73,37.78,17820.0,37.74,37.82,37.73,37.78,17820.0
2016-05-24 11:50:00,37.78,37.87,37.76,37.87,23264.0,37.78,37.87,37.76,37.87,23264.0
2016-05-24 11:55:00,37.87,37.91,37.8,37.84,14832.0,37.87,37.91,37.8,37.84,14832.0
2016-05-24 12:00:00,37.86,37.87,37.8,37.85,34145.0,37.86,37.87,37.8,37.85,34145.0
2016-05-24 12:05:00,37.84,37.89,37.82,37.88,8259.0,37.84,37.89,37.82,37.88,8259.0
2016-05-24 12:10:00,37.89,37.9,37.82,37.83,16190.0,37.89,37.9,37.82,37.83,16190.0
2016-05-24 12:15:00,37.82,37.82,37.77,37.81,7217.0,37.82,37.82,37.77,37.81,7217.0
2016-05-24 12:20:00,37.82,37.83,37.8,37.82,9958.0,37.82,37.83,37.8,37.82,9958.0
2016-05-24 12:25:00,37.83,37.84,37.81,37.83,4547.0,37.83,37.84,37.81,37.83,4547.0
2016-05-24 12:30:00,37.83,37.83,37.8,37.81,13335.0,37.83,37.83,37.8,37.81,13335.0
2016-05-24 12:35:00,37.81,37.83,37.8,37.82,26279.0,37.81,37.83,37.8,37.82,26279.0
2016-05-24 12:40:00,37.82,37.84,37.81,37.83,22373.0,37.82,37.84,37.81,37.83,22373.0
2016-05-24 12:45:00,37.83,37.83,37.8,37.82,14767.0,37.83,37.83,37.8,37.82,14767.0
2016-05-24 12:50:00,37.82,37.92,37.82,37.9,15394.0,37.82,37.92,37.82,37.9,15394.0
2016-05-24 12:55:00,37.9,37.95,37.9,37.95,9365.0,37.9,37.95,37.9,37.95,9365.0
2016-05-24 13:00:00,37.95,38.0,37.95,38.0,11443.0,37.95,38.0,37.95,38.0,11443.0
2016-05-24 13:05:00,38.0,38.05,37.98,38.02,34088.0,38.0,38.05,37.98,38.02,34088.0
2016-05-24 13:10:00,38.03,38.07,38.01,38.04,9244.0,38.03,38.07,38.01,38.04,9244.0
2016-05-24 13:15:00,38.04,38.05,38.02,38.03,26996.0,38.04,38.05,38.02,38.03,26996.0
2016-05-24 13:20:00,38.02,38.09,37.96,37.96,43576.0,38.02,38.09,37.96,37.96,43576.0
2016-05-24 13:25:00,37.97,38.01,37.97,38.0,9263.0,37.97,38.01,37.97,38.0,9263.0
2016-05-24 13:30:00,38.0,38.03,37.99,38.0,6133.0,38.0,38.03,37.99,38.0,6133.0
2016-05-24 13:35:00,38.0,38.03,37.99,38.02,11040.0,38.0,38.03,37.99,38.02,11040.0
2016-05-24 13:40:00,38.03,38.05,37.95,37.96,21173.0,38.03,38.05,37.95,37.96,21173.0
2016-05-24 13:45:00,37.97,38.07,37.97,38.06,19700.0,37.97,38.07,37.97,38.06,19700.0
2016-05-24 13:50:00,38.07,38.11,38.05,38.1,16415.0,38.07,38.11,38.05,38.1,16415.0
2016-05-24 13:55:00,38.09,38.11,38.07,38.1,12900.0,38.09,38.11,38.07,38.1,12900.0
2016-05-24 14:00:00,38.09,38.17,38.09,38.16,30685.0,38.09,38.17,38.09,38.16,30685.0
2016-05-24 14:05:00,38.17,38.18,38.1,38.15,18946.0,38.17,38.18,38.1,38.15,18946.0
2016-05-24 14:10:00,38.15,38.19,38.14,38.19,11133.0,38.15,38.19,38.14,38.19,11133.0
2016-05-24 14:15:00,38.18,38.22,38.14,38.15,28006.0,38.18,38.22,38.14,38.15,28006.0
2016-05-24 14:20:00,38.19,38.19,38.06,38.09,36146.0,38.19,38.19,38.06,38.09,36146.0
2016-05-24 14:25:00,38.09,38.16,38.08,38.09,25357.0,38.09,38.16,38.08,38.09,25357.0
2016-05-24 14:30:00,38.08,38.18,38.08,38.15,23855.0,38.08,38.18,38.08,38.15,23855.0
2016-05-24 14:35:00,38.17,38.2,38.15,38.2,11083.0,38.17,38.2,38.15,38.2,11083.0
2016-05-24 14:40:00,38.19,38.23,38.18,38.23,10442.0,38.19,38.23,38.18,38.23,10442.0
2016-05-24 14:45:00,38.22,38.24,38.18,38.21,20441.0,38.22,38.24,38.18,38.21,20441.0
2016-05-24 14:50:00,38.2,38.26,38.2,38.23,12530.0,38.2,38.26,38.2,38.23,12530.0
2016-05-24 14:55:00,38.23,38.29,38.22,38.23,15013.0,38.23,38.29,38.22,38.23,15013.0
2016-05-24 15:00:00,38.22,38.23,38.19,38.21,24264.0,38.22,38.23,38.19,38.21,24264.0
2016-05-24 15:05:00,38.22,38.23,38.17,38.17,10274.0,38.22,38.23,38.17,38.17,10274.0
2016-05-24 15:10:00,38.18,38.23,38.17,38.22,15763.0,38.18,38.23,38.17,38.22,15763.0
2016-05-24 15:15:00,38.23,38.3,38.23,38.29,19630.0,38.23,38.3,38.23,38.29,19630.0
2016-05-24 15:20:00,38.28,38.3,38.24,38.28,13500.0,38.28,38.3,38.24,38.28,13500.0
2016-05-24 15:25:00,38.29,38.3,38.24,38.29,21629.0,38.29,38.3,38.24,38.29,21629.0
2016-05-24 15:30:00,38.29,38.31,38.24,38.27,21840.0,38.29,38.31,38.24,38.27,21840.0
2016-05-24 15:35:00,38.27,38.3,38.25,38.29,24710.0,38.27,38.3,38.25,38.29,24710.0
2016-05-24 15:40:00,38.3,38.3,38.22,38.26,36132.0,38.3,38.3,38.22,38.26,36132.0
2016-05-24 15:45:00,38.25,38.3,38.24,38.26,30880.0,38.25,38.3,38.24,38.26,30880.0
2016-05-24 15:50:00,38.25,38.33,38.25,38.33,70724.0,38.25,38.33,38.25,38.33,70724.0
2016-05-24 15:55:00,38.33,38.35,38.29,38.32,136913.0,38.33,38.35,38.29,38.32,136913.0
2016-05-25 09:30:00,38.22,38.26,38.02,38.06,19957.0,38.22,38.26,38.02,38.06,19957.0
2016-05-25 09:35:00,38.04,38.11,37.95,38.06,13335.0,38.04,38.11,37.95,38.06,13335.0
2016-05-25 09:40:00,38.04,38.05,37.75,37.88,11306.0,38.04,38.05,37.75,37.88,11306.0
2016-05-25 09:45:00,37.81,37.82,37.64,37.64,10034.0,37.81,37.82,37.64,37.64,10034.0
2016-05-25 09:50:00,37.65,37.81,37.64,37.8,13195.0,37.65,37.81,37.64,37.8,13195.0
2016-05-25 09:55:00,37.79,37.81,37.71,37.77,8550.0,37.79,37.81,37.71,37.77,8550.0
2016-05-25 10:00:00,37.77,37.81,37.69,37.69,12455.0,37.77,37.81,37.69,37.69,12455.0
2016-05-25 10:05:00,37.67,37.77,37.62,37.73,11850.0,37.67,37.77,37.62,37.73,11850.0
2016-05-25 10:10:00,37.72,37.76,37.66,37.72,18641.0,37.72,37.76,37.66,37.72,18641.0
2016-05-25 10:15:00,37.72,37.81,37.72,37.81,31797.0,37.72,37.81,37.72,37.81,31797.0
2016-05-25 10:20:00,37.81,37.86,37.78,37.82,46172.0,37.81,37.86,37.78,37.82,46172.0
2016-05-25 10:25:00,37.82,37.91,37.82,37.9,15590.0,37.82,37.91,37.82,37.9,15590.0
2016-05-25 10:30:00,37.91,37.92,37.86,37.86,38560.0,37.91,37.92,37.86,37.86,38560.0
2016-05-25 10:35:00,37.85,37.85,37.71,37.73,14773.0,37.85,37.85,37.71,37.73,14773.0
2016-05-25 10:40:00,37.73,37.82,37.73,37.82,6150.0,37.73,37.82,37.73,37.82,6150.0
2016-05-25 10:45:00,37.82,37.85,37.72,37.72,10250.0,37.82,37.85,37.72,37.72,10250.0
2016-05-25 10:50:00,37.7,37.73,37.67,37.67,9600.0,37.7,37.73,37.67,37.67,9600.0
2016-05-25 10:55:00,37.67,37.71,37.64,37.69,7126.0,37.67,37.71,37.64,37.69,7126.0
2016-05-25 11:00:00,37.7,37.87,37.69,37.85,11600.0,37.7,37.87,37.69,37.85,11600.0
2016-05-25 11:05:00,37.85,37.91,37.85,37.89,7542.0,37.85,37.91,37.85,37.89,7542.0
2016-05-25 11:10:00,37.9,37.91,37.86,37.91,6461.0,37.9,37.91,37.86,37.91,6461.0
2016-05-25 11:15:00,37.92,38.01,37.9,37.93,8859.0,37.92,38.01,37.9,37.93,8859.0
2016-05-25 11:20:00,37.93,37.96,37.9,37.96,6370.0,37.93,37.96,37.9,37.96,6370.0
2016-05-25 11:25:00,37.96,37.98,37.91,37.95,8150.0,37.96,37.98,37.91,37.95,8150.0
2016-05-25 11:30:00,37.94,37.97,37.89,37.97,4468.0,37.94,37.97,37.89,37.97,4468.0
2016-05-25 11:35:00,37.97,37.97,37.92,37.92,10400.0,37.97,37.97,37.92,37.92,10400.0
2016-05-25 11:40:00,37.92,37.92,37.89,37.91,13771.0,37.92,37.92,37.89,37.91,13771.0
2016-05-25 11:45:00,37.9,37.92,37.86,37.86,10624.0,37.9,37.92,37.86,37.86,10624.0
2016-05-25 11:50:00,37.86,37.91,37.82,37.89,15732.0,37.86,37.91,37.82,37.89,15732.0
2016-05-25 11:55:00,37.89,37.91,37.85,37.88,16600.0,37.89,37.91,37.85,37.88,16600.0
2016-05-25 12:00:00,37.88,37.93,37.86,37.93,17294.0,37.88,37.93,37.86,37.93,17294.0
2016-05-25 12:05:00,37.91,37.92,37.85,37.87,8863.0,37.91,37.92,37.85,37.87,8863.0
2016-05-25 12:10:00,37.86,37.9,37.85,37.9,2864.0,37.86,37.9,37.85,37.9,2864.0
2016-05-25 12:15:00,37.9,37.9,37.83,37.83,4984.0,37.9,37.9,37.83,37.83,4984.0
2016-05-25 12:20:00,37.84,37.86,37.82,37.84,7080.0,37.84,37.86,37.82,37.84,7080.0
2016-05-25 12:25:00,37.84,37.84,37.82,37.82,11714.0,37.84,37.84,37.82,37.82,11714.0
2016-05-25 12:30:00,37.82,37.86,37.82,37.84,5425.0,37.82,37.86,37.82,37.84,5425.0
2016-05-25 12:35:00,37.83,37.87,37.83,37.87,5509.0,37.83,37.87,37.83,37.87,5509.0
2016-05-25 12:40:00,37.86,37.88,37.84,37.85,4807.0,37.86,37.88,37.84,37.85,4807.0
2016-05-25 12:45:00,37.85,37.85,37.82,37.83,7398.0,37.85,37.85,37.82,37.83,7398.0
2016-05-25 12:50:00,37.84,37.86,37.82,37.83,3400.0,37.84,37.86,37.82,37.83,3400.0
2016-05-25 12:55:00,37.81,37.85,37.8,37.85,3616.0,37.81,37.85,37.8,37.85,3616.0
2016-05-25 13:00:00,37.84,37.91,37.84,37.91,25109.0,37.84,37.91,37.84,37.91,25109.0
2016-05-25 13:05:00,37.91,37.97,37.9,37.93,7297.0,37.91,37.97,37.9,37.93,7297.0
2016-05-25 13:10:00,37.95,38.01,37.93,38.01,14218.0,37.95,38.01,37.93,38.01,14218.0
2016-05-25 13:15:00,38.01,38.05,38.0,38.03,7216.0,38.01,38.05,38.0,38.03,7216.0
2016-05-25 13:20:00,38.03,38.07,37.99,38.02,62368.0,38.03,38.07,37.99,38.02,62368.0
2016-05-25 13:25:00,38.01,38.02,37.98,38.01,6260.0,38.01,38.02,37.98,38.01,6260.0
2016-05-25 13:30:00,38.01,38.06,38.01,38.01,6276.0,38.01,38.06,38.01,38.01,6276.0
2016-05-25 13:35:00,38.02,38.04,38.0,38.0,2800.0,38.02,38.04,38.0,38.0,2800.0
2016-05-25 13:40:00,38.01,38.01,37.96,37.98,6103.0,38.01,38.01,37.96,37.98,6103.0
2016-05-25 13:45:00,37.97,38.01,37.96,37.99,38865.0,37.97,38.01,37.96,37.99,38865.0
2016-05-25 13:50:00,37.98,38.09,37.98,38.08,12791.0,37.98,38.09,37.98,38.08,12791.0
2016-05-25 13:55:00,38.08,38.12,38.08,38.11,9195.0,38.08,38.12,38.08,38.11,9195.0
2016-05-25 14:00:00,38.12,38.12,38.06,38.06,9451.0,38.12,38.12,38.06,38.06,9451.0
2016-05-25 14:05:00,38.05,38.09,38.03,38.06,9379.0,38.05,38.09,38.03,38.06,9379.0
2016-05-25 14:10:00,38.06,38.14,38.06,38.12,14893.0,38.06,38.14,38.06,38.12,14893.0
2016-05-25 14:15:00,38.11,38.16,38.09,38.16,9242.0,38.11,38.16,38.09,38.16,9242.0
2016-05-25 14:20:00,38.15,38.16,38.1,38.12,8116.0,38.15,38.16,38.1,38.12,8116.0
2016-05-25 14:25:00,38.12,38.16,38.11,38.15,9328.0,38.12,38.16,38.11,38.15,9328.0
2016-05-25 14:30:00,38.15,38.21,38.14,38.2,16454.0,38.15,38.21,38.14,38.2,16454.0
2016-05-25 14:35:00,38.21,38.22,38.14,38.15,15034.0,38.21,38.22,38.14,38.15,15034.0
2016-05-25 14:40:00,38.14,38.17,38.14,38.16,17752.0,38.14,38.17,38.14,38.16,17752.0
2016-05-25 14:45:00,38.16,38.21,38.13,38.15,32553.0,38.16,38.21,38.13,38.15,32553.0
2016-05-25 14:50:00,38.15,38.15,38.13,38.14,21755.0,38.15,38.15,38.13,38.14,21755.0
2016-05-25 14:55:00,38.15,38.17,38.13,38.15,34934.0,38.15,38.17,38.13,38.15,34934.0
2016-05-25 15:00:00,38.15,38.16,38.14,38.15,15917.0,38.15,38.16,38.14,38.15,15917.0
2016-05-25 15:05:00,38.14,38.15,38.1,38.12,11637.0,38.14,38.15,38.1,38.12,11637.0
2016-05-25 15:10:00,38.11,38.12,38.06,38.06,7740.0,38.11,38.12,38.06,38.06,7740.0
2016-05-25 15:15:00,38.07,38.19,38.06,38.19,23519.0,38.07,38.19,38.06,38.19,23519.0
2016-05-25 15:20:00,38.19,38.26,38.18,38.24,38998.0,38.19,38.26,38.18,38.24,38998.0
2016-05-25 15:25:00,38.23,38.26,38.22,38.25,40206.0,38.23,38.26,38.22,38.25,40206.0
2016-05-25 15:30:00,38.24,38.27,38.22,38.27,54527.0,38.24,38.27,38.22,38.27,54527.0
2016-05-25 15:35:00,38.27,38.31,38.21,38.22,41721.0,38.27,38.31,38.21,38.22,41721.0
2016-05-25 15:40:00,38.22,38.26,38.21,38.23,37704.0,38.22,38.26,38.21,38.23,37704.0
2016-05-25 15:45:00,38.23,38.23,38.19,38.21,43043.0,38.23,38.23,38.19,38.21,43043.0
2016-05-25 15:50:00,38.22,38.24,38.14,38.18,52775.0,38.22,38.24,38.14,38.18,52775.0
2016-05-25 15:55:00,38.18,38.23,38.18,38.19,57419.0,38.18,38.23,38.18,38.19,57419.0
2016-05-26 09:30:00,38.34,38.34,38.05,38.05,13120.0,38.34,38.34,38.05,38.05,13120.0
2016-05-26 09:35:00,38.09,38.27,38.06,38.27,7504.0,38.09,38.27,38.06,38.27,7504.0
2016-05-26 09:40:00,38.27,38.29,38.22,38.29,1600.0,38.27,38.29,38.22,38.29,1600.0
2016-05-26 09:45:00,38.25,38.35,38.22,38.32,10191.0,38.25,38.35,38.22,38.32,10191.0
2016-05-26 09:50:00,38.32,38.33,38.17,38.17,7637.0,38.32,38.33,38.17,38.17,7637.0
2016-05-26 09:55:00,38.16,38.23,38.16,38.19,4975.0,38.16,38.23,38.16,38.19,4975.0
2016-05-26 10:00:00,38.18,38.2,38.01,38.05,14551.0,38.18,38.2,38.01,38.05,14551.0
2016-05-26 10:05:00,38.04,38.07,37.99,38.04,5737.0,38.04,38.07,37.99,38.04,5737.0
2016-05-26 10:10:00,38.05,38.11,38.04,38.06,7596.0,38.05,38.11,38.04,38.06,7596.0
2016-05-26 10:15:00,38.06,38.08,38.01,38.06,8103.0,38.06,38.08,38.01,38.06,8103.0
2016-05-26 10:20:00,38.05,38.05,37.91,37.94,12805.0,38.05,38.05,37.91,37.94,12805.0
2016-05-26 10:25:00,37.93,37.98,37.87,37.88,6700.0,37.93,37.98,37.87,37.88,6700.0
2016-05-26 10:30:00,37.88,38.03,37.88,37.98,6801.0,37.88,38.03,37.88,37.98,6801.0
2016-05-26 10:35:00,37.99,38.02,37.95,38.01,5850.0,37.99,38.02,37.95,38.01,5850.0
2016-05-26 10:40:00,38.02,38.07,38.01,38.05,6300.0,38.02,38.07,38.01,38.05,6300.0
2016-05-26 10:45:00,38.06,38.13,38.05,38.13,8739.0,38.06,38.13,38.05,38.13,8739.0
2016-05-26 10:50:00,38.11,38.15,38.1,38.11,4261.0,38.11,38.15,38.1,38.11,4261.0
2016-05-26 10:55:00,38.13,38.16,38.05,38.07,30028.0,38.13,38.16,38.05,38.07,30028.0
2016-05-26 11:00:00,38.06,38.18,38.06,38.16,7580.0,38.06,38.18,38.06,38.16,7580.0
2016-05-26 11:05:00,38.16,38.23,38.15,38.22,35400.0,38.16,38.23,38.15,38.22,35400.0
2016-05-26 11:10:00,38.22,38.33,38.22,38.31,14846.0,38.22,38.33,38.22,38.31,14846.0
2016-05-26 11:15:00,38.31,38.31,38.25,38.26,5950.0,38.31,38.31,38.25,38.26,5950.0
2016-05-26 11:20:00,38.26,38.3,38.26,38.28,6560.0,38.26,38.3,38.26,38.28,6560.0
2016-05-26 11:25:00,38.28,38.34,38.26,38.34,7910.0,38.28,38.34,38.26,38.34,7910.0
2016-05-26 11:30:00,38.34,38.35,38.32,38.32,5010.0,38.34,38.35,38.32,38.32,5010.0
2016-05-26 11:35:00,38.32,38.35,38.32,38.35,5215.0,38.32,38.35,38.32,38.35,5215.0
2016-05-26 11:40:00,38.35,38.43,38.34,38.39,13097.0,38.35,38.43,38.34,38.39,13097.0
2016-05-26 11:45:00,38.4,38.43,38.38,38.42,7500.0,38.4,38.43,38.38,38.42,7500.0
2016-05-26 11:50:00,38.42,38.47,38.42,38.43,9480.0,38.42,38.47,38.42,38.43,9480.0
2016-05-26 11:55:00,38.42,38.49,38.39,38.48,19280.0,38.42,38.49,38.39,38.48,19280.0
2016-05-26 12:00:00,38.49,38.49,38.45,38.49,5740.0,38.49,38.49,38.45,38.49,5740.0
2016-05-26 12:05:00,38.48,38.53,38.48,38.51,11907.0,38.48,38.53,38.48,38.51,11907.0
2016-05-26 12:10:00,38.51,38.51,38.44,38.44,5911.0,38.51,38.51,38.44,38.44,5911.0
2016-05-26 12:15:00,38.44,38.46,38.43,38.43,2158.0,38.44,38.46,38.43,38.43,2158.0
2016-05-26 12:20:00,38.42,38.45,38.38,38.38,5264.0,38.42,38.45,38.38,38.38,5264.0
2016-05-26 12:25:00,38.38,38.39,38.32,38.32,6958.0,38.38,38.39,38.32,38.32,6958.0
2016-05-26 12:30:00,38.33,38.35,38.3,38.35,7669.0,38.33,38.35,38.3,38.35,7669.0
2016-05-26 12:35:00,38.34,38.38,38.34,38.36,4963.0,38.34,38.38,38.34,38.36,4963.0
2016-05-26 12:40:00,38.37,38.37,38.36,38.37,7464.0,38.37,38.37,38.36,38.37,7464.0
2016-05-26 12:45:00,38.37,38.41,38.36,38.39,6700.0,38.37,38.41,38.36,38.39,6700.0
2016-05-26 12:50:00,38.39,38.39,38.35,38.35,10190.0,38.39,38.39,38.35,38.35,10190.0
2016-05-26 12:55:00,38.35,38.35,38.29,38.3,4400.0,38.35,38.35,38.29,38.3,4400.0
2016-05-26 13:00:00,38.32,38.39,38.32,38.39,8148.0,38.32,38.39,38.32,38.39,8148.0
2016-05-26 13:05:00,38.38,38.42,38.38,38.42,6488.0,38.38,38.42,38.38,38.42,6488.0
2016-05-26 13:10:00,38.42,38.42,38.37,38.39,7537.0,38.42,38.42,38.37,38.39,7537.0
2016-05-26 13:15:00,38.39,38.49,38.38,38.48,9530.0,38.39,38.49,38.38,38.48,9530.0
2016-05-26 13:20:00,38.48,38.51,38.47,38.5,6932.0,38.48,38.51,38.47,38.5,6932.0
2016-05-26 13:25:00,38.51,38.57,38.5,38.56,13224.0,38.51,38.57,38.5,38.56,13224.0
2016-05-26 13:30:00,38.56,38.56,38.49,38.53,6500.0,38.56,38.56,38.49,38.53,6500.0
2016-05-26 13:35:00,38.51,38.58,38.51,38.57,5716.0,38.51,38.58,38.51,38.57,5716.0
2016-05-26 13:40:00,38.56,38.57,38.54,38.55,6684.0,38.56,38.57,38.54,38.55,6684.0
2016-05-26 13:45:00,38.54,38.54,38.49,38.49,9400.0,38.54,38.54,38.49,38.49,9400.0
2016-05-26 13:50:00,38.49,38.5,38.49,38.5,4718.0,38.49,38.5,38.49,38.5,4718.0
2016-05-26 13:55:00,38.51,38.52,38.49,38.49,6837.0,38.51,38.52,38.49,38.49,6837.0
2016-05-26 14:00:00,38.49,38.49,38.47,38.47,5784.0,38.49,38.49,38.47,38.47,5784.0
2016-05-26 14:05:00,38.48,38.49,38.48,38.49,3856.0,38.48,38.49,38.48,38.49,3856.0
2016-05-26 14:10:00,38.49,38.54,38.49,38.54,33671.0,38.49,38.54,38.49,38.54,33671.0
2016-05-26 14:15:00,38.54,38.55,38.51,38.52,9338.0,38.54,38.55,38.51,38.52,9338.0
2016-05-26 14:20:00,38.53,38.53,38.52,38.53,7412.0,38.53,38.53,38.52,38.53,7412.0
2016-05-26 14:25:00,38.53,38.56,38.52,38.56,9540.0,38.53,38.56,38.52,38.56,9540.0
2016-05-26 14:30:00,38.57,38.58,38.53,38.57,12756.0,38.57,38.58,38.53,38.57,12756.0
2016-05-26 14:35:00,38.58,38.58,38.56,38.58,7308.0,38.58,38.58,38.56,38.58,7308.0
2016-05-26 14:40:00,38.59,38.61,38.57,38.61,13417.0,38.59,38.61,38.57,38.61,13417.0
2016-05-26 14:45:00,38.61,38.68,38.61,38.67,24051.0,38.61,38.68,38.61,38.67,24051.0
2016-05-26 14:50:00,38.66,38.67,38.63,38.64,42537.0,38.66,38.67,38.63,38.64,42537.0
2016-05-26 14:55:00,38.64,38.65,38.62,38.63,27842.0,38.64,38.65,38.62,38.63,27842.0
2016-05-26 15:00:00,38.64,38.65,38.63,38.65,10890.0,38.64,38.65,38.63,38.65,10890.0
2016-05-26 15:05:00,38.65,38.69,38.64,38.68,23451.0,38.65,38.69,38.64,38.68,23451.0
2016-05-26 15:10:00,38.67,38.69,38.67,38.69,10892.0,38.67,38.69,38.67,38.69,10892.0
2016-05-26 15:15:00,38.68,38.72,38.68,38.72,25307.0,38.68,38.72,38.68,38.72,25307.0
2016-05-26 15:20:00,38.71,38.72,38.69,38.72,10027.0,38.71,38.72,38.69,38.72,10027.0
2016-05-26 15:25:00,38.72,38.72,38.7,38.7,11333.0,38.72,38.72,38.7,38.7,11333.0
2016-05-26 15:30:00,38.71,38.71,38.68,38.7,15708.0,38.71,38.71,38.68,38.7,15708.0
2016-05-26 15:35:00,38.7,38.72,38.68,38.69,28424.0,38.7,38.72,38.68,38.69,28424.0
2016-05-26 15:40:00,38.68,38.69,38.65,38.68,45318.0,38.68,38.69,38.65,38.68,45318.0
2016-05-26 15:45:00,38.69,38.69,38.67,38.67,36091.0,38.69,38.69,38.67,38.67,36091.0
2016-05-26 15:50:00,38.67,38.68,38.62,38.63,75996.0,38.67,38.68,38.62,38.63,75996.0
2016-05-26 15:55:00,38.62,38.66,38.62,38.65,96690.0,38.62,38.66,38.62,38.65,96690.0
2016-05-27 09:30:00,38.65,38.8,38.58,38.8,9442.0,38.65,38.8,38.58,38.8,9442.0
2016-05-27 09:35:00,38.73,38.88,38.73,38.83,23800.0,38.73,38.88,38.73,38.83,23800.0
2016-05-27 09:40:00,38.82,39.06,38.8,39.06,8196.0,38.82,39.06,38.8,39.06,8196.0
2016-05-27 09:45:00,39.0,39.0,38.8,38.8,8399.0,39.0,39.0,38.8,38.8,8399.0
2016-05-27 09:50:00,38.83,38.94,38.82,38.92,6800.0,38.83,38.94,38.82,38.92,6800.0
2016-05-27 09:55:00,38.92,38.92,38.7,38.7,12035.0,38.92,38.92,38.7,38.7,12035.0
2016-05-27 10:00:00,38.71,38.75,38.63,38.65,17718.0,38.71,38.75,38.63,38.65,17718.0
2016-05-27 10:05:00,38.64,38.7,38.64,38.66,16575.0,38.64,38.7,38.64,38.66,16575.0
2016-05-27 10:10:00,38.68,38.74,38.58,38.72,38936.0,38.68,38.74,38.58,38.72,38936.0
2016-05-27 10:15:00,38.7,38.81,38.69,38.8,15900.0,38.7,38.81,38.69,38.8,15900.0
2016-05-27 10:20:00,38.79,38.85,38.7,38.85,9900.0,38.79,38.85,38.7,38.85,9900.0
2016-05-27 10:25:00,38.85,38.97,38.84,38.89,13210.0,38.85,38.97,38.84,38.89,13210.0
2016-05-27 10:30:00,38.92,38.92,38.83,38.86,13200.0,38.92,38.92,38.83,38.86,13200.0
2016-05-27 10:35:00,38.87,38.87,38.83,38.87,10384.0,38.87,38.87,38.83,38.87,10384.0
2016-05-27 10:40:00,38.87,38.87,38.79,38.81,7898.0,38.87,38.87,38.79,38.81,7898.0
2016-05-27 10:45:00,38.82,38.82,38.76,38.79,13958.0,38.82,38.82,38.76,38.79,13958.0
2016-05-27 10:50:00,38.79,38.82,38.79,38.8,16235.0,38.79,38.82,38.79,38.8,16235.0
2016-05-27 10:55:00,38.8,38.81,38.74,38.75,13150.0,38.8,38.81,38.74,38.75,13150.0
2016-05-27 11:00:00,38.75,38.76,38.71,38.72,12900.0,38.75,38.76,38.71,38.72,12900.0
2016-05-27 11:05:00,38.72,38.77,38.71,38.75,13500.0,38.72,38.77,38.71,38.75,13500.0
2016-05-27 11:10:00,38.76,38.78,38.72,38.74,8060.0,38.76,38.78,38.72,38.74,8060.0
2016-05-27 11:15:00,38.75,38.75,38.72,38.72,2620.0,38.75,38.75,38.72,38.72,2620.0
2016-05-27 11:20:00,38.73,38.77,38.72,38.77,8610.0,38.73,38.77,38.72,38.77,8610.0
2016-05-27 11:25:00,38.76,38.89,38.75,38.89,15900.0,38.76,38.89,38.75,38.89,15900.0
2016-05-27 11:30:00,38.89,38.94,38.85,38.92,7100.0,38.89,38.94,38.85,38.92,7100.0
2016-05-27 11:35:00,38.93,38.94,38.91,38.91,7761.0,38.93,38.94,38.91,38.91,7761.0
2016-05-27 11:40:00,38.92,38.96,38.92,38.95,8250.0,38.92,38.96,38.92,38.95,8250.0
2016-05-27 11:45:00,38.96,38.98,38.91,38.91,5685.0,38.96,38.98,38.91,38.91,5685.0
2016-05-27 11:50:00,38.92,38.98,38.91,38.98,6700.0,38.92,38.98,38.91,38.98,6700.0
2016-05-27 11:55:00,38.98,38.98,38.9,38.91,8392.0,38.98,38.98,38.9,38.91,8392.0
2016-05-27 12:00:00,38.92,38.96,38.91,38.96,3643.0,38.92,38.96,38.91,38.96,3643.0
2016-05-27 12:05:00,38.96,38.97,38.93,38.94,9028.0,38.96,38.97,38.93,38.94,9028.0
2016-05-27 12:10:00,38.93,38.96,38.93,38.95,2783.0,38.93,38.96,38.93,38.95,2783.0
2016-05-27 12:15:00,38.96,38.96,38.93,38.94,4829.0,38.96,38.96,38.93,38.94,4829.0
2016-05-27 12:20:00,38.94,38.95,38.93,38.93,8026.0,38.94,38.95,38.93,38.93,8026.0
2016-05-27 12:25:00,38.94,38.95,38.93,38.94,5207.0,38.94,38.95,38.93,38.94,5207.0
2016-05-27 12:30:00,38.94,38.98,38.94,38.98,4576.0,38.94,38.98,38.94,38.98,4576.0
2016-05-27 12:35:00,38.98,38.99,38.93,38.93,10957.0,38.98,38.99,38.93,38.93,10957.0
2016-05-27 12:40:00,38.92,38.97,38.92,38.97,3300.0,38.92,38.97,38.92,38.97,3300.0
2016-05-27 12:45:00,38.97,38.98,38.93,38.93,5800.0,38.97,38.98,38.93,38.93,5800.0
2016-05-27 12:50:00,38.92,38.93,38.9,38.92,4718.0,38.92,38.93,38.9,38.92,4718.0
2016-05-27 12:55:00,38.92,38.92,38.88,38.89,3200.0,38.92,38.92,38.88,38.89,3200.0
2016-05-27 13:00:00,38.88,38.88,38.85,38.86,6387.0,38.88,38.88,38.85,38.86,6387.0
2016-05-27 13:05:00,38.86,38.89,38.85,38.87,7066.0,38.86,38.89,38.85,38.87,7066.0
2016-05-27 13:10:00,38.86,38.86,38.82,38.83,4326.0,38.86,38.86,38.82,38.83,4326.0
2016-05-27 13:15:00,38.82,38.91,38.81,38.89,33740.0,38.82,38.91,38.81,38.89,33740.0
2016-05-27 13:20:00,38.91,38.97,38.87,38.96,31268.0,38.91,38.97,38.87,38.96,31268.0
2016-05-27 13:25:00,38.95,38.95,38.86,38.89,14375.0,38.95,38.95,38.86,38.89,14375.0
2016-05-27 13:30:00,38.89,38.89,38.85,38.86,8200.0,38.89,38.89,38.85,38.86,8200.0
2016-05-27 13:35:00,38.86,38.87,38.8,38.84,24403.0,38.86,38.87,38.8,38.84,24403.0
2016-05-27 13:40:00,38.82,38.83,38.79,38.81,5331.0,38.82,38.83,38.79,38.81,5331.0
2016-05-27 13:45:00,38.82,38.85,38.8,38.81,15509.0,38.82,38.85,38.8,38.81,15509.0
2016-05-27 13:50:00,38.8,38.81,38.76,38.77,4000.0,38.8,38.81,38.76,38.77,4000.0
2016-05-27 13:55:00,38.78,38.78,38.73,38.76,7209.0,38.78,38.78,38.73,38.76,7209.0
2016-05-27 14:00:00,38.75,38.75,38.7,38.7,6200.0,38.75,38.75,38.7,38.7,6200.0
2016-05-27 14:05:00,38.7,38.71,38.68,38.7,14226.0,38.7,38.71,38.68,38.7,14226.0
2016-05-27 14:10:00,38.7,38.78,38.69,38.76,9583.0,38.7,38.78,38.69,38.76,9583.0
2016-05-27 14:15:00,38.77,38.78,38.74,38.77,3999.0,38.77,38.78,38.74,38.77,3999.0
2016-05-27 14:20:00,38.77,38.77,38.72,38.73,4724.0,38.77,38.77,38.72,38.73,4724.0
2016-05-27 14:25:00,38.73,38.77,38.72,38.74,7380.0,38.73,38.77,38.72,38.74,7380.0
2016-05-27 14:30:00,38.74,38.77,38.73,38.76,5200.0,38.74,38.77,38.73,38.76,5200.0
2016-05-27 14:35:00,38.76,38.77,38.7,38.75,8376.0,38.76,38.77,38.7,38.75,8376.0
2016-05-27 14:40:00,38.75,38.76,38.71,38.71,4450.0,38.75,38.76,38.71,38.71,4450.0
2016-05-27 14:45:00,38.72,38.76,38.71,38.76,9600.0,38.72,38.76,38.71,38.76,9600.0
2016-05-27 14:50:00,38.75,38.77,38.74,38.77,6600.0,38.75,38.77,38.74,38.77,6600.0
2016-05-27 14:55:00,38.77,38.77,38.74,38.74,3900.0,38.77,38.77,38.74,38.74,3900.0
2016-05-27 15:00:00,38.74,38.79,38.74,38.77,12309.0,38.74,38.79,38.74,38.77,12309.0
2016-05-27 15:05:00,38.78,38.79,38.77,38.78,5509.0,38.78,38.79,38.77,38.78,5509.0
2016-05-27 15:10:00,38.78,38.78,38.73,38.74,4573.0,38.78,38.78,38.73,38.74,4573.0
2016-05-27 15:15:00,38.73,38.77,38.73,38.77,9981.0,38.73,38.77,38.73,38.77,9981.0
2016-05-27 15:20:00,38.77,38.78,38.73,38.73,5655.0,38.77,38.78,38.73,38.73,5655.0
2016-05-27 15:25:00,38.74,38.77,38.73,38.76,9403.0,38.74,38.77,38.73,38.76,9403.0
2016-05-27 15:30:00,38.76,38.77,38.73,38.73,12627.0,38.76,38.77,38.73,38.73,12627.0
2016-05-27 15:35:00,38.74,38.75,38.72,38.74,11700.0,38.74,38.75,38.72,38.74,11700.0
2016-05-27 15:40:00,38.73,38.78,38.73,38.77,17459.0,38.73,38.78,38.73,38.77,17459.0
2016-05-27 15:45:00,38.78,38.82,38.78,38.82,14741.0,38.78,38.82,38.78,38.82,14741.0
2016-05-27 15:50:00,38.82,38.82,38.8,38.82,23713.0,38.82,38.82,38.8,38.82,23713.0
2016-05-27 15:55:00,38.82,38.85,38.8,38.8,74286.0,38.82,38.85,38.8,38.8,74286.0
2016-05-31 09:30:00,38.75,39.3,38.51,38.93,114112.0,38.75,39.3,38.51,38.93,114112.0
2016-05-31 09:35:00,38.87,39.06,38.82,38.89,17147.0,38.87,39.06,38.82,38.89,17147.0
2016-05-31 09:40:00,38.9,38.99,38.78,38.87,14528.0,38.9,38.99,38.78,38.87,14528.0
2016-05-31 09:45:00,38.87,38.92,38.72,38.76,8651.0,38.87,38.92,38.72,38.76,8651.0
2016-05-31 09:50:00,38.74,38.78,38.69,38.75,5700.0,38.74,38.78,38.69,38.75,5700.0
2016-05-31 09:55:00,38.75,38.87,38.64,38.72,52367.0,38.75,38.87,38.64,38.72,52367.0
2016-05-31 10:00:00,38.71,38.77,38.71,38.75,7130.0,38.71,38.77,38.71,38.75,7130.0
2016-05-31 10:05:00,38.73,38.87,38.73,38.84,3800.0,38.73,38.87,38.73,38.84,3800.0
2016-05-31 10:10:00,38.83,38.91,38.81,38.88,6900.0,38.83,38.91,38.81,38.88,6900.0
2016-05-31 10:15:00,38.86,38.95,38.82,38.84,19564.0,38.86,38.95,38.82,38.84,19564.0
2016-05-31 10:20:00,38.83,38.83,38.77,38.82,5024.0,38.83,38.83,38.77,38.82,5024.0
2016-05-31 10:25:00,38.8,38.83,38.76,38.77,9985.0,38.8,38.83,38.76,38.77,9985.0
2016-05-31 10:30:00,38.79,38.85,38.79,38.83,6453.0,38.79,38.85,38.79,38.83,6453.0
2016-05-31 10:35:00,38.82,38.82,38.76,38.77,8351.0,38.82,38.82,38.76,38.77,8351.0
2016-05-31 10:40:00,38.77,38.8,38.75,38.8,5600.0,38.77,38.8,38.75,38.8,5600.0
2016-05-31 10:45:00,38.81,38.95,38.81,38.95,9088.0,38.81,38.95,38.81,38.95,9088.0
2016-05-31 10:50:00,38.94,39.02,38.94,39.02,6300.0,38.94,39.02,38.94,39.02,6300.0
2016-05-31 10:55:00,39.03,39.11,39.03,39.11,9192.0,39.03,39.11,39.03,39.11,9192.0
2016-05-31 11:00:00,39.1,39.12,39.01,39.01,18085.0,39.1,39.12,39.01,39.01,18085.0
2016-05-31 11:05:00,39.02,39.04,38.97,39.04,9250.0,39.02,39.04,38.97,39.04,9250.0
2016-05-31 11:10:00,39.03,39.09,39.01,39.05,6200.0,39.03,39.09,39.01,39.05,6200.0
2016-05-31 11:15:00,39.04,39.09,39.03,39.08,7600.0,39.04,39.09,39.03,39.08,7600.0
2016-05-31 11:20:00,39.08,39.14,39.08,39.13,145799.0,39.08,39.14,39.08,39.13,145799.0
2016-05-31 11:25:00,39.13,39.14,38.99,39.0,61672.0,39.13,39.14,38.99,39.0,61672.0
2016-05-31 11:30:00,38.96,39.0,38.85,38.85,66203.0,38.96,39.0,38.85,38.85,66203.0
2016-05-31 11:35:00,38.87,38.87,38.77,38.84,24836.0,38.87,38.87,38.77,38.84,24836.0
2016-05-31 11:40:00,38.82,38.83,38.77,38.79,11189.0,38.82,38.83,38.77,38.79,11189.0
2016-05-31 11:45:00,38.79,38.79,38.73,38.78,6735.0,38.79,38.79,38.73,38.78,6735.0
2016-05-31 11:50:00,38.78,38.79,38.68,38.68,2700.0,38.78,38.79,38.68,38.68,2700.0
2016-05-31 11:55:00,38.69,38.72,38.67,38.72,6897.0,38.69,38.72,38.67,38.72,6897.0
2016-05-31 12:00:00,38.73,38.8,38.72,38.77,8490.0,38.73,38.8,38.72,38.77,8490.0
2016-05-31 12:05:00,38.76,38.78,38.76,38.78,3902.0,38.76,38.78,38.76,38.78,3902.0
2016-05-31 12:10:00,38.77,38.83,38.77,38.8,7950.0,38.77,38.83,38.77,38.8,7950.0
2016-05-31 12:15:00,38.8,38.8,38.73,38.74,8565.0,38.8,38.8,38.73,38.74,8565.0
2016-05-31 12:20:00,38.73,38.8,38.73,38.79,6700.0,38.73,38.8,38.73,38.79,6700.0
2016-05-31 12:25:00,38.78,38.79,38.73,38.74,4950.0,38.78,38.79,38.73,38.74,4950.0
2016-05-31 12:30:00,38.73,38.83,38.73,38.83,7659.0,38.73,38.83,38.73,38.83,7659.0
2016-05-31 12:35:00,38.84,38.85,38.82,38.84,6062.0,38.84,38.85,38.82,38.84,6062.0
2016-05-31 12:40:00,38.84,38.85,38.83,38.83,1900.0,38.84,38.85,38.83,38.83,1900.0
2016-05-31 12:45:00,38.83,38.83,38.82,38.82,2200.0,38.83,38.83,38.82,38.82,2200.0
2016-05-31 12:50:00,38.82,38.87,38.81,38.86,12101.0,38.82,38.87,38.81,38.86,12101.0
2016-05-31 12:55:00,38.86,38.89,38.85,38.89,6000.0,38.86,38.89,38.85,38.89,6000.0
2016-05-31 13:00:00,38.89,38.92,38.88,38.9,4550.0,38.89,38.92,38.88,38.9,4550.0
2016-05-31 13:05:00,38.89,38.94,38.88,38.92,5921.0,38.89,38.94,38.88,38.92,5921.0
2016-05-31 13:10:00,38.93,38.96,38.92,38.95,5740.0,38.93,38.96,38.92,38.95,5740.0
2016-05-31 13:15:00,38.95,38.96,38.92,38.92,6597.0,38.95,38.96,38.92,38.92,6597.0
2016-05-31 13:20:00,38.92,38.97,38.91,38.97,9400.0,38.92,38.97,38.91,38.97,9400.0
2016-05-31 13:25:00,38.98,38.99,38.97,38.98,5200.0,38.98,38.99,38.97,38.98,5200.0
2016-05-31 13:30:00,38.99,39.03,38.97,39.0,8900.0,38.99,39.03,38.97,39.0,8900.0
2016-05-31 13:35:00,38.99,38.99,38.94,38.94,8400.0,38.99,38.99,38.94,38.94,8400.0
2016-05-31 13:40:00,38.94,38.94,38.88,38.89,38720.0,38.94,38.94,38.88,38.89,38720.0
2016-05-31 13:45:00,38.9,38.9,38.87,38.88,8302.0,38.9,38.9,38.87,38.88,8302.0
2016-05-31 13:50:00,38.88,38.89,38.87,38.89,2925.0,38.88,38.89,38.87,38.89,2925.0
2016-05-31 13:55:00,38.9,38.9,38.86,38.89,12943.0,38.9,38.9,38.86,38.89,12943.0
2016-05-31 14:00:00,38.89,38.9,38.81,38.82,7030.0,38.89,38.9,38.81,38.82,7030.0
2016-05-31 14:05:00,38.81,38.86,38.81,38.84,6781.0,38.81,38.86,38.81,38.84,6781.0
2016-05-31 14:10:00,38.84,38.89,38.83,38.87,10001.0,38.84,38.89,38.83,38.87,10001.0
2016-05-31 14:15:00,38.88,38.9,38.86,38.89,5854.0,38.88,38.9,38.86,38.89,5854.0
2016-05-31 14:20:00,38.9,38.92,38.89,38.89,9153.0,38.9,38.92,38.89,38.89,9153.0
2016-05-31 14:25:00,38.88,38.9,38.84,38.9,10600.0,38.88,38.9,38.84,38.9,10600.0
2016-05-31 14:30:00,38.89,38.9,38.84,38.9,35277.0,38.89,38.9,38.84,38.9,35277.0
2016-05-31 14:35:00,38.89,38.89,38.8,38.82,11702.0,38.89,38.89,38.8,38.82,11702.0
2016-05-31 14:40:00,38.83,38.88,38.83,38.86,8169.0,38.83,38.88,38.83,38.86,8169.0
2016-05-31 14:45:00,38.86,38.88,38.83,38.87,6849.0,38.86,38.88,38.83,38.87,6849.0
2016-05-31 14:50:00,38.87,38.87,38.83,38.84,7350.0,38.87,38.87,38.83,38.84,7350.0
2016-05-31 14:55:00,38.84,38.87,38.81,38.82,16700.0,38.84,38.87,38.81,38.82,16700.0
2016-05-31 15:00:00,38.82,38.88,38.82,38.85,7023.0,38.82,38.88,38.82,38.85,7023.0
2016-05-31 15:05:00,38.85,38.93,38.84,38.89,11694.0,38.85,38.93,38.84,38.89,11694.0
2016-05-31 15:10:00,38.89,38.96,38.88,38.93,11100.0,38.89,38.96,38.88,38.93,11100.0
2016-05-31 15:15:00,38.92,38.96,38.92,38.95,10300.0,38.92,38.96,38.92,38.95,10300.0
2016-05-31 15:20:00,38.94,38.95,38.89,38.9,8096.0,38.94,38.95,38.89,38.9,8096.0
2016-05-31 15:25:00,38.91,38.93,38.83,38.89,23048.0,38.91,38.93,38.83,38.89,23048.0
2016-05-31 15:30:00,38.89,38.94,38.89,38.91,16319.0,38.89,38.94,38.89,38.91,16319.0
2016-05-31 15:35:00,38.9,38.92,38.82,38.85,24278.0,38.9,38.92,38.82,38.85,24278.0
2016-05-31 15:40:00,38.84,38.86,38.83,38.85,32637.0,38.84,38.86,38.83,38.85,32637.0
2016-05-31 15:45:00,38.85,38.96,38.84,38.95,31873.0,38.85,38.96,38.84,38.95,31873.0
2016-05-31 15:50:00,38.94,39.01,38.91,38.98,41483.0,38.94,39.01,38.91,38.98,41483.0
2016-05-31 15:55:00,38.97,39.0,38.85,38.92,215372.0,38.97,39.0,38.85,38.92,215372.0
2016-06-01 09:30:00,38.61,38.93,38.61,38.73,24797.0,38.61,38.93,38.61,38.73,24797.0
2016-06-01 09:35:00,38.7,38.76,38.65,38.7,16545.0,38.7,38.76,38.65,38.7,16545.0
2016-06-01 09:40:00,38.72,38.74,38.7,38.7,4344.0,38.72,38.74,38.7,38.7,4344.0
2016-06-01 09:45:00,38.73,38.75,38.64,38.7,7750.0,38.73,38.75,38.64,38.7,7750.0
2016-06-01 09:50:00,38.7,38.74,38.68,38.68,3756.0,38.7,38.74,38.68,38.68,3756.0
2016-06-01 09:55:00,38.7,38.7,38.58,38.66,8824.0,38.7,38.7,38.58,38.66,8824.0
2016-06-01 10:00:00,38.69,38.75,38.65,38.73,9699.0,38.69,38.75,38.65,38.73,9699.0
2016-06-01 10:05:00,38.75,38.8,38.75,38.76,6930.0,38.75,38.8,38.75,38.76,6930.0
2016-06-01 10:10:00,38.78,38.9,38.78,38.86,16800.0,38.78,38.9,38.78,38.86,16800.0
2016-06-01 10:15:00,38.86,38.91,38.82,38.91,8891.0,38.86,38.91,38.82,38.91,8891.0
2016-06-01 10:20:00,38.89,38.93,38.79,38.92,16980.0,38.89,38.93,38.79,38.92,16980.0
2016-06-01 10:25:00,38.92,38.93,38.83,38.87,18409.0,38.92,38.93,38.83,38.87,18409.0
2016-06-01 10:30:00,38.87,38.91,38.85,38.89,21220.0,38.87,38.91,38.85,38.89,21220.0
2016-06-01 10:35:00,38.87,38.9,38.84,38.85,22214.0,38.87,38.9,38.84,38.85,22214.0
2016-06-01 10:40:00,38.84,38.84,38.73,38.75,34830.0,38.84,38.84,38.73,38.75,34830.0
2016-06-01 10:45:00,38.75,38.79,38.71,38.79,20042.0,38.75,38.79,38.71,38.79,20042.0
2016-06-01 10:50:00,38.81,38.81,38.75,38.78,12743.0,38.81,38.81,38.75,38.78,12743.0
2016-06-01 10:55:00,38.78,38.78,38.69,38.71,8651.0,38.78,38.78,38.69,38.71,8651.0
2016-06-01 11:00:00,38.71,38.78,38.71,38.74,18414.0,38.71,38.78,38.71,38.74,18414.0
2016-06-01 11:05:00,38.74,38.76,38.7,38.73,19737.0,38.74,38.76,38.7,38.73,19737.0
2016-06-01 11:10:00,38.74,38.76,38.71,38.75,19782.0,38.74,38.76,38.71,38.75,19782.0
2016-06-01 11:15:00,38.74,38.74,38.6,38.61,16435.0,38.74,38.74,38.6,38.61,16435.0
2016-06-01 11:20:00,38.6,38.61,38.55,38.59,22713.0,38.6,38.61,38.55,38.59,22713.0
2016-06-01 11:25:00,38.58,38.58,38.47,38.49,8315.0,38.58,38.58,38.47,38.49,8315.0
2016-06-01 11:30:00,38.47,38.53,38.43,38.43,11877.0,38.47,38.53,38.43,38.43,11877.0
2016-06-01 11:35:00,38.43,38.5,38.43,38.5,8250.0,38.43,38.5,38.43,38.5,8250.0
2016-06-01 11:40:00,38.48,38.53,38.46,38.49,7900.0,38.48,38.53,38.46,38.49,7900.0
2016-06-01 11:45:00,38.48,38.51,38.45,38.5,7924.0,38.48,38.51,38.45,38.5,7924.0
2016-06-01 11:50:00,38.51,38.54,38.46,38.54,10110.0,38.51,38.54,38.46,38.54,10110.0
2016-06-01 11:55:00,38.54,38.54,38.5,38.51,8754.0,38.54,38.54,38.5,38.51,8754.0
2016-06-01 12:00:00,38.51,38.56,38.49,38.56,29815.0,38.51,38.56,38.49,38.56,29815.0
2016-06-01 12:05:00,38.57,38.58,38.5,38.5,4669.0,38.57,38.58,38.5,38.5,4669.0
2016-06-01 12:10:00,38.49,38.53,38.48,38.51,14960.0,38.49,38.53,38.48,38.51,14960.0
2016-06-01 12:15:00,38.51,38.52,38.46,38.46,8720.0,38.51,38.52,38.46,38.46,8720.0
2016-06-01 12:20:00,38.46,38.49,38.46,38.48,10368.0,38.46,38.49,38.46,38.48,10368.0
2016-06-01 12:25:00,38.48,38.5,38.43,38.47,9980.0,38.48,38.5,38.43,38.47,9980.0
2016-06-01 12:30:00,38.47,38.54,38.46,38.54,5637.0,38.47,38.54,38.46,38.54,5637.0
2016-06-01 12:35:00,38.54,38.58,38.53,38.53,9730.0,38.54,38.58,38.53,38.53,9730.0
2016-06-01 12:40:00,38.52,38.54,38.49,38.52,12341.0,38.52,38.54,38.49,38.52,12341.0
2016-06-01 12:45:00,38.53,38.57,38.51,38.51,7041.0,38.53,38.57,38.51,38.51,7041.0
2016-06-01 12:50:00,38.51,38.56,38.51,38.53,12455.0,38.51,38.56,38.51,38.53,12455.0
2016-06-01 12:55:00,38.52,38.55,38.5,38.52,13437.0,38.52,38.55,38.5,38.52,13437.0
2016-06-01 13:00:00,38.53,38.53,38.5,38.53,10802.0,38.53,38.53,38.5,38.53,10802.0
2016-06-01 13:05:00,38.53,38.56,38.52,38.52,8131.0,38.53,38.56,38.52,38.52,8131.0
2016-06-01 13:10:00,38.55,38.55,38.5,38.5,6680.0,38.55,38.55,38.5,38.5,6680.0
2016-06-01 13:15:00,38.5,38.52,38.5,38.5,14152.0,38.5,38.52,38.5,38.5,14152.0
2016-06-01 13:20:00,38.51,38.57,38.5,38.51,6200.0,38.51,38.57,38.5,38.51,6200.0
2016-06-01 13:25:00,38.5,38.51,38.45,38.45,5615.0,38.5,38.51,38.45,38.45,5615.0
2016-06-01 13:30:00,38.46,38.49,38.45,38.47,4200.0,38.46,38.49,38.45,38.47,4200.0
2016-06-01 13:35:00,38.48,38.49,38.38,38.41,16422.0,38.48,38.49,38.38,38.41,16422.0
2016-06-01 13:40:00,38.4,38.4,38.34,38.34,14250.0,38.4,38.4,38.34,38.34,14250.0
2016-06-01 13:45:00,38.35,38.4,38.34,38.39,4600.0,38.35,38.4,38.34,38.39,4600.0
2016-06-01 13:50:00,38.4,38.44,38.39,38.39,4989.0,38.4,38.44,38.39,38.39,4989.0
2016-06-01 13:55:00,38.39,38.4,38.35,38.39,8873.0,38.39,38.4,38.35,38.39,8873.0
2016-06-01 14:00:00,38.4,38.43,38.36,38.41,9172.0,38.4,38.43,38.36,38.41,9172.0
2016-06-01 14:05:00,38.4,38.44,38.4,38.44,7140.0,38.4,38.44,38.4,38.44,7140.0
2016-06-01 14:10:00,38.43,38.48,38.43,38.47,10834.0,38.43,38.48,38.43,38.47,10834.0
2016-06-01 14:15:00,38.47,38.5,38.47,38.49,20355.0,38.47,38.5,38.47,38.49,20355.0
2016-06-01 14:20:00,38.48,38.51,38.48,38.51,13754.0,38.48,38.51,38.48,38.51,13754.0
2016-06-01 14:25:00,38.51,38.54,38.49,38.54,11031.0,38.51,38.54,38.49,38.54,11031.0
2016-06-01 14:30:00,38.54,38.55,38.44,38.45,18758.0,38.54,38.55,38.44,38.45,18758.0
2016-06-01 14:35:00,38.45,38.46,38.41,38.41,19961.0,38.45,38.46,38.41,38.41,19961.0
2016-06-01 14:40:00,38.42,38.45,38.39,38.45,12331.0,38.42,38.45,38.39,38.45,12331.0
2016-06-01 14:45:00,38.45,38.47,38.42,38.42,16503.0,38.45,38.47,38.42,38.42,16503.0
2016-06-01 14:50:00,38.41,38.44,38.4,38.4,28656.0,38.41,38.44,38.4,38.4,28656.0
2016-06-01 14:55:00,38.39,38.45,38.39,38.44,10063.0,38.39,38.45,38.39,38.44,10063.0
2016-06-01 15:00:00,38.45,38.46,38.43,38.43,15942.0,38.45,38.46,38.43,38.43,15942.0
2016-06-01 15:05:00,38.43,38.44,38.39,38.39,15458.0,38.43,38.44,38.39,38.39,15458.0
2016-06-01 15:10:00,38.39,38.45,38.37,38.44,17524.0,38.39,38.45,38.37,38.44,17524.0
2016-06-01 15:15:00,38.45,38.46,38.42,38.46,21363.0,38.45,38.46,38.42,38.46,21363.0
2016-06-01 15:20:00,38.46,38.48,38.45,38.47,11374.0,38.46,38.48,38.45,38.47,11374.0
2016-06-01 15:25:00,38.47,38.48,38.45,38.47,13662.0,38.47,38.48,38.45,38.47,13662.0
2016-06-01 15:30:00,38.47,38.47,38.41,38.44,35665.0,38.47,38.47,38.41,38.44,35665.0
2016-06-01 15:35:00,38.44,38.51,38.44,38.51,15267.0,38.44,38.51,38.44,38.51,15267.0
2016-06-01 15:40:00,38.52,38.54,38.49,38.49,19909.0,38.52,38.54,38.49,38.49,19909.0
2016-06-01 15:45:00,38.48,38.51,38.48,38.51,19119.0,38.48,38.51,38.48,38.51,19119.0
2016-06-01 15:50:00,38.5,38.53,38.5,38.53,28830.0,38.5,38.53,38.5,38.53,28830.0
2016-06-01 15:55:00,38.52,38.53,38.44,38.5,70785.0,38.52,38.53,38.44,38.5,70785.0
2016-06-02 09:30:00,38.21,38.28,38.0,38.28,29137.0,38.21,38.28,38.0,38.28,29137.0
2016-06-02 09:35:00,38.31,38.42,38.29,38.29,4050.0,38.31,38.42,38.29,38.29,4050.0
2016-06-02 09:40:00,38.28,38.45,38.28,38.45,4610.0,38.28,38.45,38.28,38.45,4610.0
2016-06-02 09:45:00,38.44,38.49,38.4,38.44,9300.0,38.44,38.49,38.4,38.44,9300.0
2016-06-02 09:50:00,38.43,38.59,38.41,38.59,23991.0,38.43,38.59,38.41,38.59,23991.0
2016-06-02 09:55:00,38.6,38.6,38.53,38.57,8726.0,38.6,38.6,38.53,38.57,8726.0
2016-06-02 10:00:00,38.59,38.63,38.58,38.63,5869.0,38.59,38.63,38.58,38.63,5869.0
2016-06-02 10:05:00,38.69,38.72,38.68,38.7,4228.0,38.69,38.72,38.68,38.7,4228.0
2016-06-02 10:10:00,38.71,38.74,38.68,38.69,6520.0,38.71,38.74,38.68,38.69,6520.0
2016-06-02 10:15:00,38.69,38.75,38.68,38.73,7000.0,38.69,38.75,38.68,38.73,7000.0
2016-06-02 10:20:00,38.72,38.87,38.72,38.86,14307.0,38.72,38.87,38.72,38.86,14307.0
2016-06-02 10:25:00,38.86,38.91,38.83,38.88,38621.0,38.86,38.91,38.83,38.88,38621.0
2016-06-02 10:30:00,38.88,38.93,38.82,38.83,38230.0,38.88,38.93,38.82,38.83,38230.0
2016-06-02 10:35:00,38.83,38.87,38.82,38.84,21687.0,38.83,38.87,38.82,38.84,21687.0
2016-06-02 10:40:00,38.83,38.83,38.76,38.77,10508.0,38.83,38.83,38.76,38.77,10508.0
2016-06-02 10:45:00,38.77,38.77,38.71,38.77,14362.0,38.77,38.77,38.71,38.77,14362.0
2016-06-02 10:50:00,38.79,38.8,38.75,38.77,7150.0,38.79,38.8,38.75,38.77,7150.0
2016-06-02 10:55:00,38.77,38.77,38.73,38.74,6199.0,38.77,38.77,38.73,38.74,6199.0
2016-06-02 11:00:00,38.74,38.87,38.74,38.85,12259.0,38.74,38.87,38.74,38.85,12259.0
2016-06-02 11:05:00,38.86,38.9,38.84,38.86,8578.0,38.86,38.9,38.84,38.86,8578.0
2016-06-02 11:10:00,38.87,38.87,38.82,38.83,7492.0,38.87,38.87,38.82,38.83,7492.0
2016-06-02 11:15:00,38.83,38.85,38.81,38.81,15713.0,38.83,38.85,38.81,38.81,15713.0
2016-06-02 11:20:00,38.81,38.81,38.73,38.75,9342.0,38.81,38.81,38.73,38.75,9342.0
2016-06-02 11:25:00,38.76,38.79,38.71,38.72,11681.0,38.76,38.79,38.71,38.72,11681.0
2016-06-02 11:30:00,38.71,38.72,38.64,38.64,20042.0,38.71,38.72,38.64,38.64,20042.0
2016-06-02 11:35:00,38.63,38.67,38.61,38.67,4650.0,38.63,38.67,38.61,38.67,4650.0
2016-06-02 11:40:00,38.68,38.68,38.63,38.66,6400.0,38.68,38.68,38.63,38.66,6400.0
2016-06-02 11:45:00,38.67,38.77,38.67,38.77,33208.0,38.67,38.77,38.67,38.77,33208.0
2016-06-02 11:50:00,38.78,38.89,38.77,38.88,20056.0,38.78,38.89,38.77,38.88,20056.0
2016-06-02 11:55:00,38.89,38.91,38.82,38.83,8675.0,38.89,38.91,38.82,38.83,8675.0
2016-06-02 12:00:00,38.8,38.84,38.8,38.84,5400.0,38.8,38.84,38.8,38.84,5400.0
2016-06-02 12:05:00,38.83,38.84,38.81,38.82,17947.0,38.83,38.84,38.81,38.82,17947.0
2016-06-02 12:10:00,38.81,38.82,38.81,38.82,10460.0,38.81,38.82,38.81,38.82,10460.0
2016-06-02 12:15:00,38.82,38.83,38.79,38.8,7760.0,38.82,38.83,38.79,38.8,7760.0
2016-06-02 12:20:00,38.79,38.79,38.74,38.75,6299.0,38.79,38.79,38.74,38.75,6299.0
2016-06-02 12:25:00,38.74,38.75,38.69,38.7,6286.0,38.74,38.75,38.69,38.7,6286.0
2016-06-02 12:30:00,38.71,38.71,38.65,38.65,8249.0,38.71,38.71,38.65,38.65,8249.0
2016-06-02 12:35:00,38.66,38.76,38.66,38.76,9173.0,38.66,38.76,38.66,38.76,9173.0
2016-06-02 12:40:00,38.76,38.78,38.74,38.78,5544.0,38.76,38.78,38.74,38.78,5544.0
2016-06-02 12:45:00,38.78,38.85,38.78,38.84,6933.0,38.78,38.85,38.78,38.84,6933.0
2016-06-02 12:50:00,38.84,38.84,38.77,38.78,3442.0,38.84,38.84,38.77,38.78,3442.0
2016-06-02 12:55:00,38.77,38.83,38.76,38.82,6461.0,38.77,38.83,38.76,38.82,6461.0
2016-06-02 13:00:00,38.82,38.82,38.75,38.75,6245.0,38.82,38.82,38.75,38.75,6245.0
2016-06-02 13:05:00,38.75,38.77,38.75,38.75,5277.0,38.75,38.77,38.75,38.75,5277.0
2016-06-02 13:10:00,38.75,38.76,38.75,38.76,3727.0,38.75,38.76,38.75,38.76,3727.0
2016-06-02 13:15:00,38.77,38.77,38.75,38.75,5735.0,38.77,38.77,38.75,38.75,5735.0
2016-06-02 13:20:00,38.75,38.76,38.74,38.75,15923.0,38.75,38.76,38.74,38.75,15923.0
2016-06-02 13:25:00,38.75,38.77,38.75,38.76,7089.0,38.75,38.77,38.75,38.76,7089.0
2016-06-02 13:30:00,38.75,38.77,38.75,38.76,5413.0,38.75,38.77,38.75,38.76,5413.0
2016-06-02 13:35:00,38.77,38.77,38.75,38.75,3700.0,38.77,38.77,38.75,38.75,3700.0
2016-06-02 13:40:00,38.75,38.76,38.75,38.76,8716.0,38.75,38.76,38.75,38.76,8716.0
2016-06-02 13:45:00,38.76,38.77,38.75,38.75,9904.0,38.76,38.77,38.75,38.75,9904.0
2016-06-02 13:50:00,38.75,38.77,38.75,38.76,7900.0,38.75,38.77,38.75,38.76,7900.0
2016-06-02 13:55:00,38.75,38.76,38.74,38.74,14027.0,38.75,38.76,38.74,38.74,14027.0
2016-06-02 14:00:00,38.75,38.77,38.71,38.76,18055.0,38.75,38.77,38.71,38.76,18055.0
2016-06-02 14:05:00,38.76,38.76,38.7,38.7,5300.0,38.76,38.76,38.7,38.7,5300.0
2016-06-02 14:10:00,38.71,38.73,38.67,38.7,20689.0,38.71,38.73,38.67,38.7,20689.0
2016-06-02 14:15:00,38.71,38.77,38.7,38.75,16623.0,38.71,38.77,38.7,38.75,16623.0
2016-06-02 14:20:00,38.74,38.76,38.74,38.75,6893.0,38.74,38.76,38.74,38.75,6893.0
2016-06-02 14:25:00,38.75,38.78,38.75,38.78,11829.0,38.75,38.78,38.75,38.78,11829.0
2016-06-02 14:30:00,38.77,38.78,38.76,38.77,9755.0,38.77,38.78,38.76,38.77,9755.0
2016-06-02 14:35:00,38.77,38.77,38.75,38.76,10310.0,38.77,38.77,38.75,38.76,10310.0
2016-06-02 14:40:00,38.77,38.82,38.77,38.82,17819.0,38.77,38.82,38.77,38.82,17819.0
2016-06-02 14:45:00,38.83,38.83,38.8,38.81,8650.0,38.83,38.83,38.8,38.81,8650.0
2016-06-02 14:50:00,38.81,38.82,38.76,38.78,14658.0,38.81,38.82,38.76,38.78,14658.0
2016-06-02 14:55:00,38.77,38.79,38.76,38.78,13271.0,38.77,38.79,38.76,38.78,13271.0
2016-06-02 15:00:00,38.77,38.81,38.77,38.8,14555.0,38.77,38.81,38.77,38.8,14555.0
2016-06-02 15:05:00,38.8,38.93,38.79,38.9,57192.0,38.8,38.93,38.79,38.9,57192.0
2016-06-02 15:10:00,38.9,38.91,38.87,38.87,18590.0,38.9,38.91,38.87,38.87,18590.0
2016-06-02 15:15:00,38.87,38.91,38.86,38.91,24121.0,38.87,38.91,38.86,38.91,24121.0
2016-06-02 15:20:00,38.91,38.92,38.89,38.9,13352.0,38.91,38.92,38.89,38.9,13352.0
2016-06-02 15:25:00,38.9,38.9,38.83,38.84,19041.0,38.9,38.9,38.83,38.84,19041.0
2016-06-02 15:30:00,38.84,38.86,38.82,38.83,18067.0,38.84,38.86,38.82,38.83,18067.0
2016-06-02 15:35:00,38.82,38.82,38.81,38.82,12808.0,38.82,38.82,38.81,38.82,12808.0
2016-06-02 15:40:00,38.81,38.83,38.81,38.82,37257.0,38.81,38.83,38.81,38.82,37257.0
2016-06-02 15:45:00,38.83,38.9,38.82,38.89,48626.0,38.83,38.9,38.82,38.89,48626.0
2016-06-02 15:50:00,38.9,38.92,38.86,38.91,45718.0,38.9,38.92,38.86,38.91,45718.0
2016-06-02 15:55:00,38.91,38.93,38.9,38.9,120021.0,38.91,38.93,38.9,38.9,120021.0
2016-06-03 09:30:00,38.64,38.89,38.61,38.7,13115.0,38.64,38.89,38.61,38.7,13115.0
2016-06-03 09:35:00,38.73,38.73,38.43,38.43,11857.0,38.73,38.73,38.43,38.43,11857.0
2016-06-03 09:40:00,38.49,38.54,38.42,38.54,12128.0,38.49,38.54,38.42,38.54,12128.0
2016-06-03 09:45:00,38.59,38.61,38.51,38.58,3923.0,38.59,38.61,38.51,38.58,3923.0
2016-06-03 09:50:00,38.6,38.6,38.5,38.54,2100.0,38.6,38.6,38.5,38.54,2100.0
2016-06-03 09:55:00,38.51,38.51,38.46,38.49,1600.0,38.51,38.51,38.46,38.49,1600.0
2016-06-03 10:00:00,38.49,38.5,38.39,38.44,11694.0,38.49,38.5,38.39,38.44,11694.0
2016-06-03 10:05:00,38.45,38.52,38.42,38.48,17328.0,38.45,38.52,38.42,38.48,17328.0
2016-06-03 10:10:00,38.47,38.57,38.44,38.57,13509.0,38.47,38.57,38.44,38.57,13509.0
2016-06-03 10:15:00,38.59,38.61,38.53,38.55,5200.0,38.59,38.61,38.53,38.55,5200.0
2016-06-03 10:20:00,38.55,38.63,38.51,38.63,9555.0,38.55,38.63,38.51,38.63,9555.0
2016-06-03 10:25:00,38.62,38.69,38.62,38.69,1800.0,38.62,38.69,38.62,38.69,1800.0
2016-06-03 10:30:00,38.67,38.75,38.65,38.74,8019.0,38.67,38.75,38.65,38.74,8019.0
2016-06-03 10:35:00,38.74,38.77,38.72,38.76,4262.0,38.74,38.77,38.72,38.76,4262.0
2016-06-03 10:40:00,38.75,38.79,38.71,38.78,13320.0,38.75,38.79,38.71,38.78,13320.0
2016-06-03 10:45:00,38.76,38.76,38.7,38.75,3035.0,38.76,38.76,38.7,38.75,3035.0
2016-06-03 10:50:00,38.73,38.78,38.73,38.75,2700.0,38.73,38.78,38.73,38.75,2700.0
2016-06-03 10:55:00,38.76,38.76,38.64,38.64,4400.0,38.76,38.76,38.64,38.64,4400.0
2016-06-03 11:00:00,38.64,38.68,38.62,38.66,6119.0,38.64,38.68,38.62,38.66,6119.0
2016-06-03 11:05:00,38.65,38.7,38.65,38.68,5806.0,38.65,38.7,38.65,38.68,5806.0
2016-06-03 11:10:00,38.68,38.68,38.62,38.65,3713.0,38.68,38.68,38.62,38.65,3713.0
2016-06-03 11:15:00,38.62,38.64,38.6,38.64,4028.0,38.62,38.64,38.6,38.64,4028.0
2016-06-03 11:20:00,38.64,38.67,38.63,38.63,3240.0,38.64,38.67,38.63,38.63,3240.0
2016-06-03 11:25:00,38.64,38.7,38.64,38.67,8238.0,38.64,38.7,38.64,38.67,8238.0
2016-06-03 11:30:00,38.67,38.76,38.65,38.76,3956.0,38.67,38.76,38.65,38.76,3956.0
2016-06-03 11:35:00,38.78,38.79,38.74,38.79,3568.0,38.78,38.79,38.74,38.79,3568.0
2016-06-03 11:40:00,38.82,38.86,38.81,38.85,15115.0,38.82,38.86,38.81,38.85,15115.0
2016-06-03 11:45:00,38.86,38.89,38.84,38.89,2758.0,38.86,38.89,38.84,38.89,2758.0
2016-06-03 11:50:00,38.89,38.91,38.86,38.88,9413.0,38.89,38.91,38.86,38.88,9413.0
2016-06-03 11:55:00,38.87,38.92,38.86,38.9,13648.0,38.87,38.92,38.86,38.9,13648.0
2016-06-03 12:00:00,38.9,39.05,38.9,38.99,29673.0,38.9,39.05,38.9,38.99,29673.0
2016-06-03 12:05:00,38.98,38.99,38.89,38.9,10915.0,38.98,38.99,38.89,38.9,10915.0
2016-06-03 12:10:00,38.88,38.88,38.84,38.84,6847.0,38.88,38.88,38.84,38.84,6847.0
2016-06-03 12:15:00,38.84,38.86,38.77,38.81,20913.0,38.84,38.86,38.77,38.81,20913.0
2016-06-03 12:20:00,38.81,38.83,38.79,38.83,8789.0,38.81,38.83,38.79,38.83,8789.0
2016-06-03 12:25:00,38.83,38.83,38.71,38.72,9395.0,38.83,38.83,38.71,38.72,9395.0
2016-06-03 12:30:00,38.72,38.78,38.72,38.75,8577.0,38.72,38.78,38.72,38.75,8577.0
2016-06-03 12:35:00,38.75,38.79,38.73,38.77,14559.0,38.75,38.79,38.73,38.77,14559.0
2016-06-03 12:40:00,38.77,38.77,38.75,38.77,8117.0,38.77,38.77,38.75,38.77,8117.0
2016-06-03 12:45:00,38.76,38.79,38.76,38.77,5509.0,38.76,38.79,38.76,38.77,5509.0
2016-06-03 12:50:00,38.77,38.83,38.77,38.8,9390.0,38.77,38.83,38.77,38.8,9390.0
2016-06-03 12:55:00,38.79,38.82,38.79,38.82,6032.0,38.79,38.82,38.79,38.82,6032.0
2016-06-03 13:00:00,38.82,38.82,38.8,38.81,2868.0,38.82,38.82,38.8,38.81,2868.0
2016-06-03 13:05:00,38.81,38.83,38.8,38.83,5690.0,38.81,38.83,38.8,38.83,5690.0
2016-06-03 13:10:00,38.83,38.83,38.8,38.8,2557.0,38.83,38.83,38.8,38.8,2557.0
2016-06-03 13:15:00,38.8,38.82,38.78,38.81,18583.0,38.8,38.82,38.78,38.81,18583.0
2016-06-03 13:20:00,38.81,38.83,38.81,38.81,3987.0,38.81,38.83,38.81,38.81,3987.0
2016-06-03 13:25:00,38.82,38.83,38.78,38.78,5535.0,38.82,38.83,38.78,38.78,5535.0
2016-06-03 13:30:00,38.79,38.81,38.78,38.79,7119.0,38.79,38.81,38.78,38.79,7119.0
2016-06-03 13:35:00,38.79,38.84,38.79,38.83,41572.0,38.79,38.84,38.79,38.83,41572.0
2016-06-03 13:40:00,38.84,38.86,38.84,38.86,1710.0,38.84,38.86,38.84,38.86,1710.0
2016-06-03 13:45:00,38.86,38.88,38.83,38.84,7330.0,38.86,38.88,38.83,38.84,7330.0
2016-06-03 13:50:00,38.85,38.86,38.78,38.78,3269.0,38.85,38.86,38.78,38.78,3269.0
2016-06-03 13:55:00,38.78,38.82,38.77,38.82,6109.0,38.78,38.82,38.77,38.82,6109.0
2016-06-03 14:00:00,38.82,38.82,38.77,38.8,5763.0,38.82,38.82,38.77,38.8,5763.0
2016-06-03 14:05:00,38.8,38.81,38.79,38.8,7433.0,38.8,38.81,38.79,38.8,7433.0
2016-06-03 14:10:00,38.8,38.84,38.8,38.81,5430.0,38.8,38.84,38.8,38.81,5430.0
2016-06-03 14:15:00,38.8,38.8,38.74,38.74,4517.0,38.8,38.8,38.74,38.74,4517.0
2016-06-03 14:20:00,38.75,38.75,38.71,38.75,7408.0,38.75,38.75,38.71,38.75,7408.0
2016-06-03 14:25:00,38.74,38.74,38.71,38.74,6321.0,38.74,38.74,38.71,38.74,6321.0
2016-06-03 14:30:00,38.73,38.79,38.73,38.75,4099.0,38.73,38.79,38.73,38.75,4099.0
2016-06-03 14:35:00,38.76,38.81,38.76,38.78,3904.0,38.76,38.81,38.76,38.78,3904.0
2016-06-03 14:40:00,38.78,38.78,38.75,38.75,3900.0,38.78,38.78,38.75,38.75,3900.0
2016-06-03 14:45:00,38.75,38.81,38.75,38.79,10988.0,38.75,38.81,38.75,38.79,10988.0
2016-06-03 14:50:00,38.79,38.8,38.78,38.79,4815.0,38.79,38.8,38.78,38.79,4815.0
2016-06-03 14:55:00,38.8,38.8,38.79,38.79,7307.0,38.8,38.8,38.79,38.79,7307.0
2016-06-03 15:00:00,38.78,38.81,38.78,38.81,6338.0,38.78,38.81,38.78,38.81,6338.0
2016-06-03 15:05:00,38.8,38.81,38.79,38.8,8296.0,38.8,38.81,38.79,38.8,8296.0
2016-06-03 15:10:00,38.81,38.84,38.81,38.82,12372.0,38.81,38.84,38.81,38.82,12372.0
2016-06-03 15:15:00,38.82,38.83,38.81,38.83,8672.0,38.82,38.83,38.81,38.83,8672.0
2016-06-03 15:20:00,38.83,38.86,38.82,38.85,8669.0,38.83,38.86,38.82,38.85,8669.0
2016-06-03 15:25:00,38.85,38.9,38.85,38.88,12456.0,38.85,38.9,38.85,38.88,12456.0
2016-06-03 15:30:00,38.88,38.89,38.86,38.88,13303.0,38.88,38.89,38.86,38.88,13303.0
2016-06-03 15:35:00,38.88,38.91,38.88,38.91,16601.0,38.88,38.91,38.88,38.91,16601.0
2016-06-03 15:40:00,38.91,38.92,38.89,38.9,17942.0,38.91,38.92,38.89,38.9,17942.0
2016-06-03 15:45:00,38.9,38.91,38.87,38.91,29999.0,38.9,38.91,38.87,38.91,29999.0
2016-06-03 15:50:00,38.91,38.91,38.82,38.83,60954.0,38.91,38.91,38.82,38.83,60954.0
2016-06-03 15:55:00,38.84,38.84,38.79,38.79,116377.0,38.84,38.84,38.79,38.79,116377.0
2016-06-06 09:30:00,38.75,38.77,38.47,38.66,27947.0,38.75,38.77,38.47,38.66,27947.0
2016-06-06 09:35:00,38.52,38.55,38.44,38.52,5898.0,38.52,38.55,38.44,38.52,5898.0
2016-06-06 09:40:00,38.51,38.66,38.51,38.66,2900.0,38.51,38.66,38.51,38.66,2900.0
2016-06-06 09:45:00,38.69,38.74,38.63,38.71,4709.0,38.69,38.74,38.63,38.71,4709.0
2016-06-06 09:50:00,38.77,38.92,38.76,38.86,11404.0,38.77,38.92,38.76,38.86,11404.0
2016-06-06 09:55:00,38.85,38.93,38.85,38.88,7831.0,38.85,38.93,38.85,38.88,7831.0
2016-06-06 10:00:00,38.9,39.01,38.9,39.0,70354.0,38.9,39.01,38.9,39.0,70354.0
2016-06-06 10:05:00,39.02,39.13,39.02,39.05,16325.0,39.02,39.13,39.02,39.05,16325.0
2016-06-06 10:10:00,39.05,39.13,39.03,39.1,18837.0,39.05,39.13,39.03,39.1,18837.0
2016-06-06 10:15:00,39.1,39.19,39.09,39.1,46459.0,39.1,39.19,39.09,39.1,46459.0
2016-06-06 10:20:00,39.09,39.19,39.06,39.14,12743.0,39.09,39.19,39.06,39.14,12743.0
2016-06-06 10:25:00,39.13,39.14,39.02,39.03,9131.0,39.13,39.14,39.02,39.03,9131.0
2016-06-06 10:30:00,39.02,39.07,39.01,39.06,5919.0,39.02,39.07,39.01,39.06,5919.0
2016-06-06 10:35:00,39.05,39.11,39.05,39.06,7800.0,39.05,39.11,39.05,39.06,7800.0
2016-06-06 10:40:00,39.06,39.13,39.06,39.12,6894.0,39.06,39.13,39.06,39.12,6894.0
2016-06-06 10:45:00,39.13,39.13,39.11,39.12,3900.0,39.13,39.13,39.11,39.12,3900.0
2016-06-06 10:50:00,39.13,39.19,39.13,39.19,7225.0,39.13,39.19,39.13,39.19,7225.0
2016-06-06 10:55:00,39.18,39.3,39.18,39.28,21270.0,39.18,39.3,39.18,39.28,21270.0
2016-06-06 11:00:00,39.27,39.27,39.22,39.27,12855.0,39.27,39.27,39.22,39.27,12855.0
2016-06-06 11:05:00,39.26,39.28,39.23,39.27,10768.0,39.26,39.28,39.23,39.27,10768.0
2016-06-06 11:10:00,39.26,39.28,39.24,39.26,12994.0,39.26,39.28,39.24,39.26,12994.0
2016-06-06 11:15:00,39.26,39.27,39.16,39.19,17741.0,39.26,39.27,39.16,39.19,17741.0
2016-06-06 11:20:00,39.19,39.19,39.14,39.17,8300.0,39.19,39.19,39.14,39.17,8300.0
2016-06-06 11:25:00,39.17,39.28,39.17,39.27,16674.0,39.17,39.28,39.17,39.27,16674.0
2016-06-06 11:30:00,39.26,39.27,39.22,39.24,9929.0,39.26,39.27,39.22,39.24,9929.0
2016-06-06 11:35:00,39.25,39.25,39.21,39.22,9376.0,39.25,39.25,39.21,39.22,9376.0
2016-06-06 11:40:00,39.22,39.23,39.18,39.19,15184.0,39.22,39.23,39.18,39.19,15184.0
2016-06-06 11:45:00,39.2,39.27,39.2,39.23,13300.0,39.2,39.27,39.2,39.23,13300.0
2016-06-06 11:50:00,39.23,39.25,39.21,39.23,12600.0,39.23,39.25,39.21,39.23,12600.0
2016-06-06 11:55:00,39.23,39.23,39.16,39.16,9010.0,39.23,39.23,39.16,39.16,9010.0
2016-06-06 12:00:00,39.15,39.18,39.12,39.12,8789.0,39.15,39.18,39.12,39.12,8789.0
2016-06-06 12:05:00,39.12,39.12,39.05,39.05,15831.0,39.12,39.12,39.05,39.05,15831.0
2016-06-06 12:10:00,39.05,39.09,39.04,39.05,11265.0,39.05,39.09,39.04,39.05,11265.0
2016-06-06 12:15:00,39.04,39.11,39.04,39.1,9305.0,39.04,39.11,39.04,39.1,9305.0
2016-06-06 12:20:00,39.11,39.13,39.09,39.11,9179.0,39.11,39.13,39.09,39.11,9179.0
2016-06-06 12:25:00,39.11,39.11,39.06,39.11,22813.0,39.11,39.11,39.06,39.11,22813.0
2016-06-06 12:30:00,39.1,39.15,39.09,39.14,8938.0,39.1,39.15,39.09,39.14,8938.0
2016-06-06 12:35:00,39.13,39.15,39.11,39.12,10406.0,39.13,39.15,39.11,39.12,10406.0
2016-06-06 12:40:00,39.11,39.17,39.09,39.16,11214.0,39.11,39.17,39.09,39.16,11214.0
2016-06-06 12:45:00,39.16,39.17,39.12,39.14,6300.0,39.16,39.17,39.12,39.14,6300.0
2016-06-06 12:50:00,39.14,39.15,39.07,39.08,12089.0,39.14,39.15,39.07,39.08,12089.0
2016-06-06 12:55:00,39.07,39.1,39.03,39.09,6765.0,39.07,39.1,39.03,39.09,6765.0
2016-06-06 13:00:00,39.09,39.1,39.07,39.08,14699.0,39.09,39.1,39.07,39.08,14699.0
2016-06-06 13:05:00,39.08,39.13,39.08,39.13,7492.0,39.08,39.13,39.08,39.13,7492.0
2016-06-06 13:10:00,39.13,39.16,39.13,39.14,5669.0,39.13,39.16,39.13,39.14,5669.0
2016-06-06 13:15:00,39.15,39.16,39.12,39.13,5764.0,39.15,39.16,39.12,39.13,5764.0
2016-06-06 13:20:00,39.13,39.16,39.12,39.13,6829.0,39.13,39.16,39.12,39.13,6829.0
2016-06-06 13:25:00,39.12,39.17,39.11,39.15,10300.0,39.12,39.17,39.11,39.15,10300.0
2016-06-06 13:30:00,39.15,39.15,39.12,39.13,4604.0,39.15,39.15,39.12,39.13,4604.0
2016-06-06 13:35:00,39.13,39.14,39.11,39.11,3971.0,39.13,39.14,39.11,39.11,3971.0
2016-06-06 13:40:00,39.11,39.15,39.11,39.15,4569.0,39.11,39.15,39.11,39.15,4569.0
2016-06-06 13:45:00,39.15,39.2,39.14,39.19,13968.0,39.15,39.2,39.14,39.19,13968.0
2016-06-06 13:50:00,39.19,39.24,39.19,39.22,17781.0,39.19,39.24,39.19,39.22,17781.0
2016-06-06 13:55:00,39.2,39.24,39.2,39.22,6600.0,39.2,39.24,39.2,39.22,6600.0
2016-06-06 14:00:00,39.22,39.23,39.19,39.2,17939.0,39.22,39.23,39.19,39.2,17939.0
2016-06-06 14:05:00,39.19,39.21,39.15,39.21,10000.0,39.19,39.21,39.15,39.21,10000.0
2016-06-06 14:10:00,39.21,39.22,39.16,39.19,14894.0,39.21,39.22,39.16,39.19,14894.0
2016-06-06 14:15:00,39.19,39.22,39.17,39.2,10779.0,39.19,39.22,39.17,39.2,10779.0
2016-06-06 14:20:00,39.21,39.21,39.18,39.19,5252.0,39.21,39.21,39.18,39.19,5252.0
2016-06-06 14:25:00,39.19,39.21,39.17,39.2,8761.0,39.19,39.21,39.17,39.2,8761.0
2016-06-06 14:30:00,39.19,39.21,39.16,39.18,35722.0,39.19,39.21,39.16,39.18,35722.0
2016-06-06 14:35:00,39.18,39.19,39.16,39.18,4900.0,39.18,39.19,39.16,39.18,4900.0
2016-06-06 14:40:00,39.18,39.18,39.13,39.13,7704.0,39.18,39.18,39.13,39.13,7704.0
2016-06-06 14:45:00,39.13,39.16,39.12,39.12,12400.0,39.13,39.16,39.12,39.12,12400.0
2016-06-06 14:50:00,39.13,39.2,39.12,39.19,15480.0,39.13,39.2,39.12,39.19,15480.0
2016-06-06 14:55:00,39.19,39.19,39.09,39.11,14720.0,39.19,39.19,39.09,39.11,14720.0
2016-06-06 15:00:00,39.12,39.14,39.1,39.1,10337.0,39.12,39.14,39.1,39.1,10337.0
2016-06-06 15:05:00,39.09,39.13,39.08,39.12,11326.0,39.09,39.13,39.08,39.12,11326.0
2016-06-06 15:10:00,39.12,39.13,39.11,39.11,9300.0,39.12,39.13,39.11,39.11,9300.0
2016-06-06 15:15:00,39.12,39.13,39.1,39.12,11798.0,39.12,39.13,39.1,39.12,11798.0
2016-06-06 15:20:00,39.12,39.12,39.07,39.09,11636.0,39.12,39.12,39.07,39.09,11636.0
2016-06-06 15:25:00,39.09,39.1,39.07,39.08,13315.0,39.09,39.1,39.07,39.08,13315.0
2016-06-06 15:30:00,39.09,39.09,39.07,39.09,11059.0,39.09,39.09,39.07,39.09,11059.0
2016-06-06 15:35:00,39.09,39.12,39.08,39.12,11001.0,39.09,39.12,39.08,39.12,11001.0
2016-06-06 15:40:00,39.12,39.15,39.11,39.12,20825.0,39.12,39.15,39.11,39.12,20825.0
2016-06-06 15:45:00,39.12,39.12,39.1,39.12,24427.0,39.12,39.12,39.1,39.12,24427.0
2016-06-06 15:50:00,39.11,39.12,39.09,39.09,32775.0,39.11,39.12,39.09,39.09,32775.0
2016-06-06 15:55:00,39.09,39.15,39.09,39.1,70845.0,39.09,39.15,39.09,39.1,70845.0
2016-06-07 09:30:00,39.2,39.46,39.19,39.44,17391.0,39.2,39.46,39.19,39.44,17391.0
2016-06-07 09:35:00,39.37,39.71,39.35,39.68,26129.0,39.37,39.71,39.35,39.68,26129.0
2016-06-07 09:40:00,39.65,40.08,39.65,40.02,74558.0,39.65,40.08,39.65,40.02,74558.0
2016-06-07 09:45:00,40.05,40.1,39.9,40.09,41057.0,40.05,40.1,39.9,40.09,41057.0
2016-06-07 09:50:00,40.09,40.13,39.86,39.87,63731.0,40.09,40.13,39.86,39.87,63731.0
2016-06-07 09:55:00,39.87,39.96,39.85,39.95,40847.0,39.87,39.96,39.85,39.95,40847.0
2016-06-07 10:00:00,39.95,40.04,39.93,39.94,31715.0,39.95,40.04,39.93,39.94,31715.0
2016-06-07 10:05:00,39.95,40.04,39.93,39.99,22214.0,39.95,40.04,39.93,39.99,22214.0
2016-06-07 10:10:00,39.99,40.05,39.99,40.01,27956.0,39.99,40.05,39.99,40.01,27956.0
2016-06-07 10:15:00,40.0,40.06,39.99,40.0,42900.0,40.0,40.06,39.99,40.0,42900.0
2016-06-07 10:20:00,40.01,40.03,39.99,40.02,123098.0,40.01,40.03,39.99,40.02,123098.0
2016-06-07 10:25:00,40.01,40.12,39.99,40.02,34965.0,40.01,40.12,39.99,40.02,34965.0
2016-06-07 10:30:00,40.03,40.03,39.68,39.76,52696.0,40.03,40.03,39.68,39.76,52696.0
2016-06-07 10:35:00,39.76,39.84,39.7,39.73,98918.0,39.76,39.84,39.7,39.73,98918.0
2016-06-07 10:40:00,39.73,39.74,39.69,39.74,15020.0,39.73,39.74,39.69,39.74,15020.0
2016-06-07 10:45:00,39.75,39.87,39.72,39.86,13281.0,39.75,39.87,39.72,39.86,13281.0
2016-06-07 10:50:00,39.86,39.97,39.86,39.93,32470.0,39.86,39.97,39.86,39.93,32470.0
2016-06-07 10:55:00,39.92,39.92,39.79,39.84,21594.0,39.92,39.92,39.79,39.84,21594.0
2016-06-07 11:00:00,39.85,39.91,39.78,39.78,41080.0,39.85,39.91,39.78,39.78,41080.0
2016-06-07 11:05:00,39.77,39.8,39.75,39.77,116080.0,39.77,39.8,39.75,39.77,116080.0
2016-06-07 11:10:00,39.77,39.87,39.77,39.84,13716.0,39.77,39.87,39.77,39.84,13716.0
2016-06-07 11:15:00,39.83,39.92,39.83,39.88,5149.0,39.83,39.92,39.83,39.88,5149.0
2016-06-07 11:20:00,39.88,39.94,39.86,39.88,8717.0,39.88,39.94,39.86,39.88,8717.0
2016-06-07 11:25:00,39.88,39.91,39.84,39.87,19909.0,39.88,39.91,39.84,39.87,19909.0
2016-06-07 11:30:00,39.88,39.95,39.88,39.95,6949.0,39.88,39.95,39.88,39.95,6949.0
2016-06-07 11:35:00,39.96,40.0,39.94,39.98,10910.0,39.96,40.0,39.94,39.98,10910.0
2016-06-07 11:40:00,39.99,40.0,39.94,39.96,9352.0,39.99,40.0,39.94,39.96,9352.0
2016-06-07 11:45:00,39.97,39.97,39.88,39.88,27195.0,39.97,39.97,39.88,39.88,27195.0
2016-06-07 11:50:00,39.88,39.9,39.83,39.83,6500.0,39.88,39.9,39.83,39.83,6500.0
2016-06-07 11:55:00,39.82,39.83,39.8,39.82,5600.0,39.82,39.83,39.8,39.82,5600.0
2016-06-07 12:00:00,39.82,39.85,39.81,39.84,5820.0,39.82,39.85,39.81,39.84,5820.0
2016-06-07 12:05:00,39.85,39.89,39.84,39.88,7800.0,39.85,39.89,39.84,39.88,7800.0
2016-06-07 12:10:00,39.89,39.9,39.86,39.88,19523.0,39.89,39.9,39.86,39.88,19523.0
2016-06-07 12:15:00,39.88,39.9,39.87,39.89,8811.0,39.88,39.9,39.87,39.89,8811.0
2016-06-07 12:20:00,39.88,39.91,39.86,39.87,3200.0,39.88,39.91,39.86,39.87,3200.0
2016-06-07 12:25:00,39.87,39.87,39.8,39.8,9444.0,39.87,39.87,39.8,39.8,9444.0
2016-06-07 12:30:00,39.8,39.82,39.71,39.71,53201.0,39.8,39.82,39.71,39.71,53201.0
2016-06-07 12:35:00,39.71,39.76,39.69,39.75,16115.0,39.71,39.76,39.69,39.75,16115.0
2016-06-07 12:40:00,39.75,39.8,39.75,39.78,6929.0,39.75,39.8,39.75,39.78,6929.0
2016-06-07 12:45:00,39.79,39.81,39.77,39.77,11572.0,39.79,39.81,39.77,39.77,11572.0
2016-06-07 12:50:00,39.75,39.77,39.75,39.76,9052.0,39.75,39.77,39.75,39.76,9052.0
2016-06-07 12:55:00,39.75,39.82,39.75,39.82,17262.0,39.75,39.82,39.75,39.82,17262.0
2016-06-07 13:00:00,39.82,39.83,39.8,39.82,8244.0,39.82,39.83,39.8,39.82,8244.0
2016-06-07 13:05:00,39.83,39.84,39.82,39.84,10218.0,39.83,39.84,39.82,39.84,10218.0
2016-06-07 13:10:00,39.84,39.87,39.83,39.85,11036.0,39.84,39.87,39.83,39.85,11036.0
2016-06-07 13:15:00,39.85,39.86,39.84,39.86,4423.0,39.85,39.86,39.84,39.86,4423.0
2016-06-07 13:20:00,39.86,39.96,39.85,39.95,29588.0,39.86,39.96,39.85,39.95,29588.0
2016-06-07 13:25:00,39.93,39.99,39.92,39.98,36996.0,39.93,39.99,39.92,39.98,36996.0
2016-06-07 13:30:00,39.99,40.0,39.96,39.97,48108.0,39.99,40.0,39.96,39.97,48108.0
2016-06-07 13:35:00,39.98,40.0,39.97,40.0,19978.0,39.98,40.0,39.97,40.0,19978.0
2016-06-07 13:40:00,40.0,40.08,39.98,40.07,95911.0,40.0,40.08,39.98,40.07,95911.0
2016-06-07 13:45:00,40.06,40.15,40.06,40.14,51547.0,40.06,40.15,40.06,40.14,51547.0
2016-06-07 13:50:00,40.14,40.17,39.98,39.99,49142.0,40.14,40.17,39.98,39.99,49142.0
2016-06-07 13:55:00,39.97,39.98,39.87,39.94,24086.0,39.97,39.98,39.87,39.94,24086.0
2016-06-07 14:00:00,39.95,39.97,39.94,39.95,59527.0,39.95,39.97,39.94,39.95,59527.0
2016-06-07 14:05:00,39.96,39.96,39.8,39.83,21132.0,39.96,39.96,39.8,39.83,21132.0
2016-06-07 14:10:00,39.82,39.84,39.8,39.81,10350.0,39.82,39.84,39.8,39.81,10350.0
2016-06-07 14:15:00,39.8,39.85,39.8,39.8,9400.0,39.8,39.85,39.8,39.8,9400.0
2016-06-07 14:20:00,39.8,39.85,39.8,39.81,9591.0,39.8,39.85,39.8,39.81,9591.0
2016-06-07 14:25:00,39.82,39.83,39.8,39.82,11160.0,39.82,39.83,39.8,39.82,11160.0
2016-06-07 14:30:00,39.82,39.84,39.81,39.83,10050.0,39.82,39.84,39.81,39.83,10050.0
2016-06-07 14:35:00,39.83,39.83,39.8,39.83,14077.0,39.83,39.83,39.8,39.83,14077.0
2016-06-07 14:40:00,39.82,39.86,39.8,39.84,16616.0,39.82,39.86,39.8,39.84,16616.0
2016-06-07 14:45:00,39.85,39.87,39.81,39.82,19563.0,39.85,39.87,39.81,39.82,19563.0
2016-06-07 14:50:00,39.83,39.86,39.82,39.86,8404.0,39.83,39.86,39.82,39.86,8404.0
2016-06-07 14:55:00,39.85,39.85,39.81,39.82,8230.0,39.85,39.85,39.81,39.82,8230.0
2016-06-07 15:00:00,39.82,39.83,39.81,39.82,16362.0,39.82,39.83,39.81,39.82,16362.0
2016-06-07 15:05:00,39.82,39.83,39.81,39.83,15884.0,39.82,39.83,39.81,39.83,15884.0
2016-06-07 15:10:00,39.82,39.83,39.8,39.83,27998.0,39.82,39.83,39.8,39.83,27998.0
2016-06-07 15:15:00,39.82,39.89,39.8,39.89,38350.0,39.82,39.89,39.8,39.89,38350.0
2016-06-07 15:20:00,39.89,39.89,39.83,39.84,25341.0,39.89,39.89,39.83,39.84,25341.0
2016-06-07 15:25:00,39.85,39.85,39.8,39.8,46457.0,39.85,39.85,39.8,39.8,46457.0
2016-06-07 15:30:00,39.81,39.92,39.8,39.92,44147.0,39.81,39.92,39.8,39.92,44147.0
2016-06-07 15:35:00,39.91,39.94,39.9,39.94,30883.0,39.91,39.94,39.9,39.94,30883.0
2016-06-07 15:40:00,39.94,39.94,39.89,39.93,26172.0,39.94,39.94,39.89,39.93,26172.0
2016-06-07 15:45:00,39.93,39.94,39.91,39.93,26670.0,39.93,39.94,39.91,39.93,26670.0
2016-06-07 15:50:00,39.92,39.93,39.87,39.9,45537.0,39.92,39.93,39.87,39.9,45537.0
2016-06-07 15:55:00,39.89,39.91,39.85,39.89,86363.0,39.89,39.91,39.85,39.89,86363.0
2016-06-08 09:30:00,39.27,39.69,39.27,39.39,111856.0,39.27,39.69,39.27,39.39,111856.0
2016-06-08 09:35:00,39.36,39.36,38.67,38.88,60256.0,39.36,39.36,38.67,38.88,60256.0
2016-06-08 09:40:00,38.87,38.9,38.67,38.73,27284.0,38.87,38.9,38.67,38.73,27284.0
2016-06-08 09:45:00,38.73,39.11,38.73,39.1,35502.0,38.73,39.11,38.73,39.1,35502.0
2016-06-08 09:50:00,39.08,39.25,39.07,39.1,31264.0,39.08,39.25,39.07,39.1,31264.0
2016-06-08 09:55:00,39.11,39.27,38.97,39.26,36164.0,39.11,39.27,38.97,39.26,36164.0
2016-06-08 10:00:00,39.26,39.26,39.07,39.14,40973.0,39.26,39.26,39.07,39.14,40973.0
2016-06-08 10:05:00,39.12,39.23,39.1,39.15,63082.0,39.12,39.23,39.1,39.15,63082.0
2016-06-08 10:10:00,39.15,39.19,39.12,39.13,33524.0,39.15,39.19,39.12,39.13,33524.0
2016-06-08 10:15:00,39.13,39.19,39.08,39.18,30289.0,39.13,39.19,39.08,39.18,30289.0
2016-06-08 10:20:00,39.17,39.22,39.11,39.17,50869.0,39.17,39.22,39.11,39.17,50869.0
2016-06-08 10:25:00,39.16,39.22,39.09,39.2,59090.0,39.16,39.22,39.09,39.2,59090.0
2016-06-08 10:30:00,39.2,39.21,39.12,39.17,38508.0,39.2,39.21,39.12,39.17,38508.0
2016-06-08 10:35:00,39.16,39.17,39.12,39.14,19423.0,39.16,39.17,39.12,39.14,19423.0
2016-06-08 10:40:00,39.15,39.25,39.15,39.23,32434.0,39.15,39.25,39.15,39.23,32434.0
2016-06-08 10:45:00,39.24,39.31,39.21,39.3,18537.0,39.24,39.31,39.21,39.3,18537.0
2016-06-08 10:50:00,39.28,39.29,39.14,39.16,16218.0,39.28,39.29,39.14,39.16,16218.0
2016-06-08 10:55:00,39.16,39.19,39.11,39.15,17366.0,39.16,39.19,39.11,39.15,17366.0
2016-06-08 11:00:00,39.14,39.18,39.08,39.09,33711.0,39.14,39.18,39.08,39.09,33711.0
2016-06-08 11:05:00,39.09,39.16,39.09,39.16,17220.0,39.09,39.16,39.09,39.16,17220.0
2016-06-08 11:10:00,39.15,39.26,39.14,39.26,24334.0,39.15,39.26,39.14,39.26,24334.0
2016-06-08 11:15:00,39.25,39.25,39.02,39.02,43853.0,39.25,39.25,39.02,39.02,43853.0
2016-06-08 11:20:00,39.02,39.12,38.99,39.05,32548.0,39.02,39.12,38.99,39.05,32548.0
2016-06-08 11:25:00,39.05,39.06,39.03,39.04,15240.0,39.05,39.06,39.03,39.04,15240.0
2016-06-08 11:30:00,39.05,39.14,39.02,39.14,10382.0,39.05,39.14,39.02,39.14,10382.0
2016-06-08 11:35:00,39.13,39.16,39.01,39.01,19215.0,39.13,39.16,39.01,39.01,19215.0
2016-06-08 11:40:00,39.02,39.02,38.95,38.98,18025.0,39.02,39.02,38.95,38.98,18025.0
2016-06-08 11:45:00,38.99,39.18,38.99,39.14,25639.0,38.99,39.18,38.99,39.14,25639.0
2016-06-08 11:50:00,39.14,39.16,39.08,39.09,9600.0,39.14,39.16,39.08,39.09,9600.0
2016-06-08 11:55:00,39.08,39.08,39.04,39.05,16522.0,39.08,39.08,39.04,39.05,16522.0
2016-06-08 12:00:00,39.06,39.08,39.05,39.07,11116.0,39.06,39.08,39.05,39.07,11116.0
2016-06-08 12:05:00,39.06,39.06,39.03,39.04,10250.0,39.06,39.06,39.03,39.04,10250.0
2016-06-08 12:10:00,39.04,39.11,39.04,39.11,17843.0,39.04,39.11,39.04,39.11,17843.0
2016-06-08 12:15:00,39.12,39.12,39.05,39.11,11629.0,39.12,39.12,39.05,39.11,11629.0
2016-06-08 12:20:00,39.11,39.14,39.1,39.13,9848.0,39.11,39.14,39.1,39.13,9848.0
2016-06-08 12:25:00,39.14,39.15,39.11,39.13,13150.0,39.14,39.15,39.11,39.13,13150.0
2016-06-08 12:30:00,39.13,39.19,39.13,39.16,17800.0,39.13,39.19,39.13,39.16,17800.0
2016-06-08 12:35:00,39.16,39.19,39.11,39.11,32820.0,39.16,39.19,39.11,39.11,32820.0
2016-06-08 12:40:00,39.1,39.11,39.09,39.11,9347.0,39.1,39.11,39.09,39.11,9347.0
2016-06-08 12:45:00,39.11,39.15,39.11,39.13,6500.0,39.11,39.15,39.11,39.13,6500.0
2016-06-08 12:50:00,39.13,39.2,39.11,39.2,16321.0,39.13,39.2,39.11,39.2,16321.0
2016-06-08 12:55:00,39.19,39.2,39.16,39.18,21319.0,39.19,39.2,39.16,39.18,21319.0
2016-06-08 13:00:00,39.18,39.24,39.17,39.24,13810.0,39.18,39.24,39.17,39.24,13810.0
2016-06-08 13:05:00,39.23,39.31,39.22,39.22,18336.0,39.23,39.31,39.22,39.22,18336.0
2016-06-08 13:10:00,39.21,39.24,39.16,39.17,24662.0,39.21,39.24,39.16,39.17,24662.0
2016-06-08 13:15:00,39.17,39.23,39.14,39.2,22650.0,39.17,39.23,39.14,39.2,22650.0
2016-06-08 13:20:00,39.19,39.2,39.14,39.16,15279.0,39.19,39.2,39.14,39.16,15279.0
2016-06-08 13:25:00,39.17,39.19,39.11,39.11,13679.0,39.17,39.19,39.11,39.11,13679.0
2016-06-08 13:30:00,39.11,39.13,39.1,39.12,12508.0,39.11,39.13,39.1,39.12,12508.0
2016-06-08 13:35:00,39.12,39.17,39.11,39.13,9640.0,39.12,39.17,39.11,39.13,9640.0
2016-06-08 13:40:00,39.13,39.15,39.11,39.14,8832.0,39.13,39.15,39.11,39.14,8832.0
2016-06-08 13:45:00,39.14,39.16,39.12,39.14,9200.0,39.14,39.16,39.12,39.14,9200.0
2016-06-08 13:50:00,39.13,39.17,39.13,39.16,16942.0,39.13,39.17,39.13,39.16,16942.0
2016-06-08 13:55:00,39.16,39.18,39.13,39.13,10752.0,39.16,39.18,39.13,39.13,10752.0
2016-06-08 14:00:00,39.14,39.14,39.07,39.07,11400.0,39.14,39.14,39.07,39.07,11400.0
2016-06-08 14:05:00,39.08,39.08,39.05,39.06,8255.0,39.08,39.08,39.05,39.06,8255.0
2016-06-08 14:10:00,39.06,39.09,39.04,39.09,11273.0,39.06,39.09,39.04,39.09,11273.0
2016-06-08 14:15:00,39.08,39.14,39.08,39.13,7401.0,39.08,39.14,39.08,39.13,7401.0
2016-06-08 14:20:00,39.13,39.27,39.12,39.27,114596.0,39.13,39.27,39.12,39.27,114596.0
2016-06-08 14:25:00,39.27,39.31,39.27,39.31,10682.0,39.27,39.31,39.27,39.31,10682.0
2016-06-08 14:30:00,39.31,39.36,39.3,39.32,19285.0,39.31,39.36,39.3,39.32,19285.0
2016-06-08 14:35:00,39.32,39.32,39.23,39.29,17025.0,39.32,39.32,39.23,39.29,17025.0
2016-06-08 14:40:00,39.28,39.31,39.27,39.31,7316.0,39.28,39.31,39.27,39.31,7316.0
2016-06-08 14:45:00,39.31,39.34,39.3,39.32,10007.0,39.31,39.34,39.3,39.32,10007.0
2016-06-08 14:50:00,39.33,39.41,39.32,39.39,16250.0,39.33,39.41,39.32,39.39,16250.0
2016-06-08 14:55:00,39.38,39.41,39.38,39.38,12402.0,39.38,39.41,39.38,39.38,12402.0
2016-06-08 15:00:00,39.38,39.49,39.35,39.49,205238.0,39.38,39.49,39.35,39.49,205238.0
2016-06-08 15:05:00,39.49,39.6,39.48,39.6,94262.0,39.49,39.6,39.48,39.6,94262.0
2016-06-08 15:10:00,39.59,39.63,39.57,39.61,40013.0,39.59,39.63,39.57,39.61,40013.0
2016-06-08 15:15:00,39.6,39.62,39.57,39.61,28941.0,39.6,39.62,39.57,39.61,28941.0
2016-06-08 15:20:00,39.6,39.62,39.58,39.61,32935.0,39.6,39.62,39.58,39.61,32935.0
2016-06-08 15:25:00,39.61,39.62,39.58,39.62,45312.0,39.61,39.62,39.58,39.62,45312.0
2016-06-08 15:30:00,39.62,39.62,39.59,39.61,61339.0,39.62,39.62,39.59,39.61,61339.0
2016-06-08 15:35:00,39.6,39.62,39.59,39.61,40009.0,39.6,39.62,39.59,39.61,40009.0
2016-06-08 15:40:00,39.61,39.62,39.6,39.6,37406.0,39.61,39.62,39.6,39.6,37406.0
2016-06-08 15:45:00,39.61,39.67,39.59,39.6,61806.0,39.61,39.67,39.59,39.6,61806.0
2016-06-08 15:50:00,39.61,39.65,39.6,39.65,77134.0,39.61,39.65,39.6,39.65,77134.0
2016-06-08 15:55:00,39.65,39.7,39.64,39.66,215623.0,39.65,39.7,39.64,39.66,215623.0
2016-06-09 09:30:00,39.37,39.53,39.09,39.23,22506.0,39.37,39.53,39.09,39.23,22506.0
2016-06-09 09:35:00,39.23,39.48,39.23,39.48,9497.0,39.23,39.48,39.23,39.48,9497.0
2016-06-09 09:40:00,39.48,39.59,39.4,39.44,12505.0,39.48,39.59,39.4,39.44,12505.0
2016-06-09 09:45:00,39.46,39.56,39.4,39.51,21821.0,39.46,39.56,39.4,39.51,21821.0
2016-06-09 09:50:00,39.55,39.63,39.55,39.63,6924.0,39.55,39.63,39.55,39.63,6924.0
2016-06-09 09:55:00,39.66,39.66,39.58,39.63,11149.0,39.66,39.66,39.58,39.63,11149.0
2016-06-09 10:00:00,39.61,39.77,39.61,39.77,12307.0,39.61,39.77,39.61,39.77,12307.0
2016-06-09 10:05:00,39.74,39.78,39.71,39.77,9110.0,39.74,39.78,39.71,39.77,9110.0
2016-06-09 10:10:00,39.8,39.89,39.8,39.89,5825.0,39.8,39.89,39.8,39.89,5825.0
2016-06-09 10:15:00,39.9,39.9,39.78,39.78,7650.0,39.9,39.9,39.78,39.78,7650.0
2016-06-09 10:20:00,39.78,39.82,39.74,39.81,10445.0,39.78,39.82,39.74,39.81,10445.0
2016-06-09 10:25:00,39.83,39.83,39.78,39.8,4465.0,39.83,39.83,39.78,39.8,4465.0
2016-06-09 10:30:00,39.81,39.88,39.78,39.87,25149.0,39.81,39.88,39.78,39.87,25149.0
2016-06-09 10:35:00,39.86,40.0,39.86,39.95,21459.0,39.86,40.0,39.86,39.95,21459.0
2016-06-09 10:40:00,39.93,39.94,39.87,39.93,7954.0,39.93,39.94,39.87,39.93,7954.0
2016-06-09 10:45:00,39.93,39.96,39.92,39.93,6707.0,39.93,39.96,39.92,39.93,6707.0
2016-06-09 10:50:00,39.93,39.95,39.92,39.94,6862.0,39.93,39.95,39.92,39.94,6862.0
2016-06-09 10:55:00,39.94,39.94,39.87,39.92,5900.0,39.94,39.94,39.87,39.92,5900.0
2016-06-09 11:00:00,39.92,39.93,39.84,39.86,9843.0,39.92,39.93,39.84,39.86,9843.0
2016-06-09 11:05:00,39.85,39.86,39.73,39.77,94926.0,39.85,39.86,39.73,39.77,94926.0
2016-06-09 11:10:00,39.76,39.8,39.73,39.79,42781.0,39.76,39.8,39.73,39.79,42781.0
2016-06-09 11:15:00,39.8,39.82,39.75,39.78,21141.0,39.8,39.82,39.75,39.78,21141.0
2016-06-09 11:20:00,39.76,39.82,39.76,39.76,8093.0,39.76,39.82,39.76,39.76,8093.0
2016-06-09 11:25:00,39.76,39.79,39.75,39.75,17300.0,39.76,39.79,39.75,39.75,17300.0
2016-06-09 11:30:00,39.75,39.81,39.73,39.8,11893.0,39.75,39.81,39.73,39.8,11893.0
2016-06-09 11:35:00,39.8,39.81,39.73,39.75,6421.0,39.8,39.81,39.73,39.75,6421.0
2016-06-09 11:40:00,39.77,39.77,39.72,39.73,5800.0,39.77,39.77,39.72,39.73,5800.0
2016-06-09 11:45:00,39.72,39.73,39.65,39.65,7300.0,39.72,39.73,39.65,39.65,7300.0
2016-06-09 11:50:00,39.65,39.66,39.62,39.64,38291.0,39.65,39.66,39.62,39.64,38291.0
2016-06-09 11:55:00,39.63,39.64,39.56,39.57,24273.0,39.63,39.64,39.56,39.57,24273.0
2016-06-09 12:00:00,39.56,39.57,39.54,39.55,11655.0,39.56,39.57,39.54,39.55,11655.0
2016-06-09 12:05:00,39.55,39.55,39.5,39.51,20476.0,39.55,39.55,39.5,39.51,20476.0
2016-06-09 12:10:00,39.52,39.55,39.5,39.53,13520.0,39.52,39.55,39.5,39.53,13520.0
2016-06-09 12:15:00,39.52,39.53,39.49,39.5,14944.0,39.52,39.53,39.49,39.5,14944.0
2016-06-09 12:20:00,39.49,39.5,39.47,39.5,7610.0,39.49,39.5,39.47,39.5,7610.0
2016-06-09 12:25:00,39.5,39.51,39.49,39.5,7420.0,39.5,39.51,39.49,39.5,7420.0
2016-06-09 12:30:00,39.5,39.55,39.49,39.5,7729.0,39.5,39.55,39.49,39.5,7729.0
2016-06-09 12:35:00,39.5,39.52,39.48,39.49,7125.0,39.5,39.52,39.48,39.49,7125.0
2016-06-09 12:40:00,39.48,39.54,39.47,39.5,6100.0,39.48,39.54,39.47,39.5,6100.0
2016-06-09 12:45:00,39.5,39.61,39.48,39.57,54991.0,39.5,39.61,39.48,39.57,54991.0
2016-06-09 12:50:00,39.56,39.57,39.53,39.56,10570.0,39.56,39.57,39.53,39.56,10570.0
2016-06-09 12:55:00,39.56,39.57,39.53,39.53,7623.0,39.56,39.57,39.53,39.53,7623.0
2016-06-09 13:00:00,39.52,39.54,39.51,39.51,10832.0,39.52,39.54,39.51,39.51,10832.0
2016-06-09 13:05:00,39.52,39.59,39.51,39.58,23206.0,39.52,39.59,39.51,39.58,23206.0
2016-06-09 13:10:00,39.59,39.7,39.59,39.68,90283.0,39.59,39.7,39.59,39.68,90283.0
2016-06-09 13:15:00,39.68,39.79,39.68,39.77,26476.0,39.68,39.79,39.68,39.77,26476.0
2016-06-09 13:20:00,39.77,39.81,39.75,39.81,99104.0,39.77,39.81,39.75,39.81,99104.0
2016-06-09 13:25:00,39.81,39.85,39.8,39.84,9199.0,39.81,39.85,39.8,39.84,9199.0
2016-06-09 13:30:00,39.84,39.84,39.65,39.77,67191.0,39.84,39.84,39.65,39.77,67191.0
2016-06-09 13:35:00,39.77,39.81,39.74,39.81,47101.0,39.77,39.81,39.74,39.81,47101.0
2016-06-09 13:40:00,39.81,39.82,39.73,39.75,7838.0,39.81,39.82,39.73,39.75,7838.0
2016-06-09 13:45:00,39.77,39.79,39.77,39.77,2800.0,39.77,39.79,39.77,39.77,2800.0
2016-06-09 13:50:00,39.76,39.79,39.67,39.69,6121.0,39.76,39.79,39.67,39.69,6121.0
2016-06-09 13:55:00,39.69,39.72,39.68,39.68,3257.0,39.69,39.72,39.68,39.68,3257.0
2016-06-09 14:00:00,39.68,39.68,39.6,39.61,4170.0,39.68,39.68,39.6,39.61,4170.0
2016-06-09 14:05:00,39.61,39.67,39.6,39.65,6915.0,39.61,39.67,39.6,39.65,6915.0
2016-06-09 14:10:00,39.65,39.73,39.65,39.73,4427.0,39.65,39.73,39.65,39.73,4427.0
2016-06-09 14:15:00,39.71,39.71,39.66,39.68,9889.0,39.71,39.71,39.66,39.68,9889.0
2016-06-09 14:20:00,39.67,39.68,39.63,39.68,5200.0,39.67,39.68,39.63,39.68,5200.0
2016-06-09 14:25:00,39.69,39.7,39.63,39.63,7027.0,39.69,39.7,39.63,39.63,7027.0
2016-06-09 14:30:00,39.64,39.69,39.63,39.69,9968.0,39.64,39.69,39.63,39.69,9968.0
2016-06-09 14:35:00,39.69,39.7,39.67,39.69,10077.0,39.69,39.7,39.67,39.69,10077.0
2016-06-09 14:40:00,39.69,39.72,39.66,39.71,8757.0,39.69,39.72,39.66,39.71,8757.0
2016-06-09 14:45:00,39.71,39.72,39.64,39.67,28511.0,39.71,39.72,39.64,39.67,28511.0
2016-06-09 14:50:00,39.66,39.69,39.65,39.66,9329.0,39.66,39.69,39.65,39.66,9329.0
2016-06-09 14:55:00,39.66,39.7,39.65,39.7,12029.0,39.66,39.7,39.65,39.7,12029.0
2016-06-09 15:00:00,39.7,39.72,39.66,39.7,11727.0,39.7,39.72,39.66,39.7,11727.0
2016-06-09 15:05:00,39.7,39.71,39.68,39.7,15201.0,39.7,39.71,39.68,39.7,15201.0
2016-06-09 15:10:00,39.7,39.7,39.68,39.69,11228.0,39.7,39.7,39.68,39.69,11228.0
2016-06-09 15:15:00,39.7,39.7,39.65,39.67,12123.0,39.7,39.7,39.65,39.67,12123.0
2016-06-09 15:20:00,39.67,39.69,39.63,39.64,19879.0,39.67,39.69,39.63,39.64,19879.0
2016-06-09 15:25:00,39.64,39.66,39.6,39.61,16854.0,39.64,39.66,39.6,39.61,16854.0
2016-06-09 15:30:00,39.61,39.66,39.59,39.64,20100.0,39.61,39.66,39.59,39.64,20100.0
2016-06-09 15:35:00,39.64,39.65,39.62,39.64,15832.0,39.64,39.65,39.62,39.64,15832.0
2016-06-09 15:40:00,39.64,39.67,39.61,39.61,18279.0,39.64,39.67,39.61,39.61,18279.0
2016-06-09 15:45:00,39.62,39.65,39.61,39.64,19102.0,39.62,39.65,39.61,39.64,19102.0
2016-06-09 15:50:00,39.64,39.64,39.57,39.59,62735.0,39.64,39.64,39.57,39.59,62735.0
2016-06-09 15:55:00,39.59,39.62,39.58,39.59,166603.0,39.59,39.62,39.58,39.59,166603.0
2016-06-10 09:30:00,39.0,39.57,38.81,39.1,34301.0,39.0,39.57,38.81,39.1,34301.0
2016-06-10 09:35:00,39.11,39.44,39.06,39.4,14134.0,39.11,39.44,39.06,39.4,14134.0
2016-06-10 09:40:00,39.37,39.38,39.23,39.29,10496.0,39.37,39.38,39.23,39.29,10496.0
2016-06-10 09:45:00,39.32,39.33,39.12,39.12,7814.0,39.32,39.33,39.12,39.12,7814.0
2016-06-10 09:50:00,39.1,39.13,39.0,39.06,16435.0,39.1,39.13,39.0,39.06,16435.0
2016-06-10 09:55:00,39.04,39.07,38.94,39.02,8246.0,39.04,39.07,38.94,39.02,8246.0
2016-06-10 10:00:00,39.0,39.05,38.95,38.98,12893.0,39.0,39.05,38.95,38.98,12893.0
2016-06-10 10:05:00,39.0,39.14,39.0,39.05,5219.0,39.0,39.14,39.0,39.05,5219.0
2016-06-10 10:10:00,39.02,39.05,38.99,39.01,9900.0,39.02,39.05,38.99,39.01,9900.0
2016-06-10 10:15:00,39.01,39.1,39.0,39.03,10117.0,39.01,39.1,39.0,39.03,10117.0
2016-06-10 10:20:00,39.02,39.12,39.0,39.12,10460.0,39.02,39.12,39.0,39.12,10460.0
2016-06-10 10:25:00,39.11,39.11,39.01,39.01,7864.0,39.11,39.11,39.01,39.01,7864.0
2016-06-10 10:30:00,39.0,39.07,39.0,39.07,9250.0,39.0,39.07,39.0,39.07,9250.0
2016-06-10 10:35:00,39.07,39.12,39.04,39.06,15626.0,39.07,39.12,39.04,39.06,15626.0
2016-06-10 10:40:00,39.07,39.1,39.05,39.08,6100.0,39.07,39.1,39.05,39.08,6100.0
2016-06-10 10:45:00,39.05,39.08,39.03,39.05,21110.0,39.05,39.08,39.03,39.05,21110.0
2016-06-10 10:50:00,39.04,39.04,38.99,39.01,8600.0,39.04,39.04,38.99,39.01,8600.0
2016-06-10 10:55:00,39.0,39.08,38.98,39.08,22478.0,39.0,39.08,38.98,39.08,22478.0
2016-06-10 11:00:00,39.08,39.09,39.01,39.09,82829.0,39.08,39.09,39.01,39.09,82829.0
2016-06-10 11:05:00,39.08,39.21,39.06,39.2,9423.0,39.08,39.21,39.06,39.2,9423.0
2016-06-10 11:10:00,39.2,39.26,39.18,39.26,7449.0,39.2,39.26,39.18,39.26,7449.0
2016-06-10 11:15:00,39.25,39.32,39.25,39.32,14257.0,39.25,39.32,39.25,39.32,14257.0
2016-06-10 11:20:00,39.32,39.36,39.28,39.33,32875.0,39.32,39.36,39.28,39.33,32875.0
2016-06-10 11:25:00,39.33,39.39,39.31,39.32,15436.0,39.33,39.39,39.31,39.32,15436.0
2016-06-10 11:30:00,39.29,39.4,39.29,39.39,42389.0,39.29,39.4,39.29,39.39,42389.0
2016-06-10 11:35:00,39.39,39.4,39.25,39.28,8400.0,39.39,39.4,39.25,39.28,8400.0
2016-06-10 11:40:00,39.28,39.29,39.24,39.24,5300.0,39.28,39.29,39.24,39.24,5300.0
2016-06-10 11:45:00,39.23,39.25,39.22,39.24,5200.0,39.23,39.25,39.22,39.24,5200.0
2016-06-10 11:50:00,39.24,39.27,39.22,39.23,5700.0,39.24,39.27,39.22,39.23,5700.0
2016-06-10 11:55:00,39.24,39.28,39.24,39.27,7392.0,39.24,39.28,39.24,39.27,7392.0
2016-06-10 12:00:00,39.29,39.33,39.28,39.32,7624.0,39.29,39.33,39.28,39.32,7624.0
2016-06-10 12:05:00,39.32,39.32,39.27,39.32,6299.0,39.32,39.32,39.27,39.32,6299.0
2016-06-10 12:10:00,39.32,39.36,39.31,39.33,6100.0,39.32,39.36,39.31,39.33,6100.0
2016-06-10 12:15:00,39.31,39.35,39.3,39.33,9317.0,39.31,39.35,39.3,39.33,9317.0
2016-06-10 12:20:00,39.35,39.38,39.33,39.34,6239.0,39.35,39.38,39.33,39.34,6239.0
2016-06-10 12:25:00,39.35,39.35,39.33,39.34,2900.0,39.35,39.35,39.33,39.34,2900.0
2016-06-10 12:30:00,39.34,39.35,39.29,39.35,12952.0,39.34,39.35,39.29,39.35,12952.0
2016-06-10 12:35:00,39.35,39.38,39.34,39.36,5000.0,39.35,39.38,39.34,39.36,5000.0
2016-06-10 12:40:00,39.36,39.43,39.35,39.42,6770.0,39.36,39.43,39.35,39.42,6770.0
2016-06-10 12:45:00,39.4,39.43,39.4,39.43,3700.0,39.4,39.43,39.4,39.43,3700.0
2016-06-10 12:50:00,39.43,39.46,39.39,39.46,10987.0,39.43,39.46,39.39,39.46,10987.0
2016-06-10 12:55:00,39.47,39.49,39.44,39.48,14353.0,39.47,39.49,39.44,39.48,14353.0
2016-06-10 13:00:00,39.48,39.51,39.42,39.49,17226.0,39.48,39.51,39.42,39.49,17226.0
2016-06-10 13:05:00,39.48,39.51,39.48,39.48,32765.0,39.48,39.51,39.48,39.48,32765.0
2016-06-10 13:10:00,39.47,39.49,39.44,39.45,5589.0,39.47,39.49,39.44,39.45,5589.0
2016-06-10 13:15:00,39.44,39.47,39.44,39.45,12962.0,39.44,39.47,39.44,39.45,12962.0
2016-06-10 13:20:00,39.45,39.46,39.4,39.42,7031.0,39.45,39.46,39.4,39.42,7031.0
2016-06-10 13:25:00,39.41,39.42,39.38,39.38,6601.0,39.41,39.42,39.38,39.38,6601.0
2016-06-10 13:30:00,39.39,39.39,39.29,39.32,8628.0,39.39,39.39,39.29,39.32,8628.0
2016-06-10 13:35:00,39.32,39.33,39.27,39.29,14075.0,39.32,39.33,39.27,39.29,14075.0
2016-06-10 13:40:00,39.28,39.29,39.25,39.26,3142.0,39.28,39.29,39.25,39.26,3142.0
2016-06-10 13:45:00,39.25,39.25,39.17,39.2,19295.0,39.25,39.25,39.17,39.2,19295.0
2016-06-10 13:50:00,39.18,39.21,39.15,39.16,10244.0,39.18,39.21,39.15,39.16,10244.0
2016-06-10 13:55:00,39.17,39.19,39.13,39.17,8546.0,39.17,39.19,39.13,39.17,8546.0
2016-06-10 14:00:00,39.17,39.18,39.14,39.16,10137.0,39.17,39.18,39.14,39.16,10137.0
2016-06-10 14:05:00,39.15,39.16,39.1,39.1,9270.0,39.15,39.16,39.1,39.1,9270.0
2016-06-10 14:10:00,39.1,39.13,39.03,39.12,20785.0,39.1,39.13,39.03,39.12,20785.0
2016-06-10 14:15:00,39.13,39.13,39.04,39.08,9600.0,39.13,39.13,39.04,39.08,9600.0
2016-06-10 14:20:00,39.08,39.12,39.06,39.06,14731.0,39.08,39.12,39.06,39.06,14731.0
2016-06-10 14:25:00,39.07,39.09,39.02,39.02,19751.0,39.07,39.09,39.02,39.02,19751.0
2016-06-10 14:30:00,39.02,39.05,38.98,39.05,30581.0,39.02,39.05,38.98,39.05,30581.0
2016-06-10 14:35:00,39.05,39.07,39.02,39.06,10200.0,39.05,39.07,39.02,39.06,10200.0
2016-06-10 14:40:00,39.06,39.07,38.98,39.02,10893.0,39.06,39.07,38.98,39.02,10893.0
2016-06-10 14:45:00,39.03,39.03,38.99,39.01,12134.0,39.03,39.03,38.99,39.01,12134.0
2016-06-10 14:50:00,39.0,39.0,38.96,38.98,7905.0,39.0,39.0,38.96,38.98,7905.0
2016-06-10 14:55:00,38.98,38.99,38.97,38.99,7300.0,38.98,38.99,38.97,38.99,7300.0
2016-06-10 15:00:00,38.98,39.04,38.98,39.01,13542.0,38.98,39.04,38.98,39.01,13542.0
2016-06-10 15:05:00,39.01,39.01,38.95,38.96,7897.0,39.01,39.01,38.95,38.96,7897.0
2016-06-10 15:10:00,38.96,38.98,38.93,38.96,13514.0,38.96,38.98,38.93,38.96,13514.0
2016-06-10 15:15:00,38.97,38.98,38.94,38.97,13451.0,38.97,38.98,38.94,38.97,13451.0
2016-06-10 15:20:00,38.97,39.0,38.96,38.98,14632.0,38.97,39.0,38.96,38.98,14632.0
2016-06-10 15:25:00,38.98,38.99,38.97,38.97,16018.0,38.98,38.99,38.97,38.97,16018.0
2016-06-10 15:30:00,38.98,39.0,38.95,38.96,24370.0,38.98,39.0,38.95,38.96,24370.0
2016-06-10 15:35:00,38.97,39.0,38.96,38.97,22754.0,38.97,39.0,38.96,38.97,22754.0
2016-06-10 15:40:00,38.98,39.04,38.97,39.02,25467.0,38.98,39.04,38.97,39.02,25467.0
2016-06-10 15:45:00,39.02,39.1,39.01,39.07,27961.0,39.02,39.1,39.01,39.07,27961.0
2016-06-10 15:50:00,39.07,39.07,38.97,38.98,50662.0,39.07,39.07,38.97,38.98,50662.0
2016-06-10 15:55:00,38.98,39.06,38.98,39.04,158148.0,38.98,39.06,38.98,39.04,158148.0
2016-06-13 09:30:00,38.67,39.0,38.62,38.99,30338.0,38.67,39.0,38.62,38.99,30338.0
2016-06-13 09:35:00,39.0,39.17,39.0,39.09,6200.0,39.0,39.17,39.0,39.09,6200.0
2016-06-13 09:40:00,39.05,39.18,39.03,39.17,4600.0,39.05,39.18,39.03,39.17,4600.0
2016-06-13 09:45:00,39.12,39.21,39.06,39.15,11300.0,39.12,39.21,39.06,39.15,11300.0
2016-06-13 09:50:00,39.15,39.35,39.15,39.35,6408.0,39.15,39.35,39.15,39.35,6408.0
2016-06-13 09:55:00,39.31,39.38,39.14,39.14,7389.0,39.31,39.38,39.14,39.14,7389.0
2016-06-13 10:00:00,39.15,39.18,39.04,39.05,6000.0,39.15,39.18,39.04,39.05,6000.0
2016-06-13 10:05:00,39.04,39.07,38.98,39.03,10100.0,39.04,39.07,38.98,39.03,10100.0
2016-06-13 10:10:00,39.01,39.01,38.91,38.91,4000.0,39.01,39.01,38.91,38.91,4000.0
2016-06-13 10:15:00,38.9,38.91,38.84,38.85,19071.0,38.9,38.91,38.84,38.85,19071.0
2016-06-13 10:20:00,38.84,38.94,38.82,38.92,15151.0,38.84,38.94,38.82,38.92,15151.0
2016-06-13 10:25:00,38.92,38.97,38.91,38.95,6200.0,38.92,38.97,38.91,38.95,6200.0
2016-06-13 10:30:00,38.93,38.99,38.93,38.95,3800.0,38.93,38.99,38.93,38.95,3800.0
2016-06-13 10:35:00,38.94,38.94,38.89,38.92,21718.0,38.94,38.94,38.89,38.92,21718.0
2016-06-13 10:40:00,38.91,38.92,38.88,38.9,12855.0,38.91,38.92,38.88,38.9,12855.0
2016-06-13 10:45:00,38.91,38.97,38.88,38.92,14187.0,38.91,38.97,38.88,38.92,14187.0
2016-06-13 10:50:00,38.91,38.93,38.87,38.87,51524.0,38.91,38.93,38.87,38.87,51524.0
2016-06-13 10:55:00,38.88,38.88,38.75,38.75,13963.0,38.88,38.88,38.75,38.75,13963.0
2016-06-13 11:00:00,38.76,38.76,38.67,38.67,4350.0,38.76,38.76,38.67,38.67,4350.0
2016-06-13 11:05:00,38.67,38.67,38.57,38.59,18474.0,38.67,38.67,38.57,38.59,18474.0
2016-06-13 11:10:00,38.59,38.68,38.57,38.57,10184.0,38.59,38.68,38.57,38.57,10184.0
2016-06-13 11:15:00,38.58,38.62,38.56,38.6,10400.0,38.58,38.62,38.56,38.6,10400.0
2016-06-13 11:20:00,38.6,38.61,38.56,38.57,5750.0,38.6,38.61,38.56,38.57,5750.0
2016-06-13 11:25:00,38.56,38.6,38.54,38.6,9806.0,38.56,38.6,38.54,38.6,9806.0
2016-06-13 11:30:00,38.6,38.64,38.59,38.63,11000.0,38.6,38.64,38.59,38.63,11000.0
2016-06-13 11:35:00,38.62,38.69,38.59,38.59,16038.0,38.62,38.69,38.59,38.59,16038.0
2016-06-13 11:40:00,38.58,38.63,38.57,38.61,10500.0,38.58,38.63,38.57,38.61,10500.0
2016-06-13 11:45:00,38.6,38.6,38.49,38.52,15540.0,38.6,38.6,38.49,38.52,15540.0
2016-06-13 11:50:00,38.52,38.52,38.41,38.42,6300.0,38.52,38.52,38.41,38.42,6300.0
2016-06-13 11:55:00,38.44,38.5,38.4,38.46,9612.0,38.44,38.5,38.4,38.46,9612.0
2016-06-13 12:00:00,38.47,38.55,38.47,38.51,8499.0,38.47,38.55,38.47,38.51,8499.0
2016-06-13 12:05:00,38.47,38.51,38.47,38.5,5556.0,38.47,38.51,38.47,38.5,5556.0
2016-06-13 12:10:00,38.5,38.59,38.5,38.59,11325.0,38.5,38.59,38.5,38.59,11325.0
2016-06-13 12:15:00,38.61,38.68,38.61,38.67,8900.0,38.61,38.68,38.61,38.67,8900.0
2016-06-13 12:20:00,38.69,38.75,38.66,38.74,9900.0,38.69,38.75,38.66,38.74,9900.0
2016-06-13 12:25:00,38.73,38.79,38.7,38.79,4700.0,38.73,38.79,38.7,38.79,4700.0
2016-06-13 12:30:00,38.79,38.87,38.78,38.87,6600.0,38.79,38.87,38.78,38.87,6600.0
2016-06-13 12:35:00,38.86,38.89,38.85,38.85,8100.0,38.86,38.89,38.85,38.85,8100.0
2016-06-13 12:40:00,38.84,38.94,38.84,38.92,8405.0,38.84,38.94,38.84,38.92,8405.0
2016-06-13 12:45:00,38.93,38.97,38.9,38.9,4100.0,38.93,38.97,38.9,38.9,4100.0
2016-06-13 12:50:00,38.91,39.03,38.91,39.03,7400.0,38.91,39.03,38.91,39.03,7400.0
2016-06-13 12:55:00,39.03,39.04,38.93,38.93,5063.0,39.03,39.04,38.93,38.93,5063.0
2016-06-13 13:00:00,38.92,38.94,38.89,38.89,1300.0,38.92,38.94,38.89,38.89,1300.0
2016-06-13 13:05:00,38.89,38.94,38.87,38.94,5827.0,38.89,38.94,38.87,38.94,5827.0
2016-06-13 13:10:00,38.91,38.91,38.88,38.88,1403.0,38.91,38.91,38.88,38.88,1403.0
2016-06-13 13:15:00,38.87,38.88,38.8,38.8,4161.0,38.87,38.88,38.8,38.8,4161.0
2016-06-13 13:20:00,38.81,38.83,38.79,38.82,7533.0,38.81,38.83,38.79,38.82,7533.0
2016-06-13 13:25:00,38.81,38.83,38.81,38.82,4201.0,38.81,38.83,38.81,38.82,4201.0
2016-06-13 13:30:00,38.83,38.84,38.8,38.82,9950.0,38.83,38.84,38.8,38.82,9950.0
2016-06-13 13:35:00,38.82,38.82,38.74,38.75,2900.0,38.82,38.82,38.74,38.75,2900.0
2016-06-13 13:40:00,38.73,38.8,38.69,38.79,3700.0,38.73,38.8,38.69,38.79,3700.0
2016-06-13 13:45:00,38.79,38.81,38.76,38.76,2300.0,38.79,38.81,38.76,38.76,2300.0
2016-06-13 13:50:00,38.75,38.75,38.66,38.66,11446.0,38.75,38.75,38.66,38.66,11446.0
2016-06-13 13:55:00,38.69,38.7,38.66,38.68,9200.0,38.69,38.7,38.66,38.68,9200.0
2016-06-13 14:00:00,38.67,38.72,38.66,38.71,10911.0,38.67,38.72,38.66,38.71,10911.0
2016-06-13 14:05:00,38.71,38.75,38.71,38.71,6303.0,38.71,38.75,38.71,38.71,6303.0
2016-06-13 14:10:00,38.7,38.71,38.65,38.65,7441.0,38.7,38.71,38.65,38.65,7441.0
2016-06-13 14:15:00,38.65,38.66,38.62,38.65,7000.0,38.65,38.66,38.62,38.65,7000.0
2016-06-13 14:20:00,38.65,38.66,38.63,38.64,1600.0,38.65,38.66,38.63,38.64,1600.0
2016-06-13 14:25:00,38.64,38.64,38.6,38.62,10900.0,38.64,38.64,38.6,38.62,10900.0
2016-06-13 14:30:00,38.63,38.69,38.62,38.68,10996.0,38.63,38.69,38.62,38.68,10996.0
2016-06-13 14:35:00,38.67,38.71,38.65,38.66,6252.0,38.67,38.71,38.65,38.66,6252.0
2016-06-13 14:40:00,38.66,38.66,38.64,38.65,6305.0,38.66,38.66,38.64,38.65,6305.0
2016-06-13 14:45:00,38.65,38.65,38.59,38.6,28051.0,38.65,38.65,38.59,38.6,28051.0
2016-06-13 14:50:00,38.6,38.6,38.55,38.57,12409.0,38.6,38.6,38.55,38.57,12409.0
2016-06-13 14:55:00,38.56,38.56,38.53,38.54,24861.0,38.56,38.56,38.53,38.54,24861.0
2016-06-13 15:00:00,38.54,38.57,38.54,38.55,36244.0,38.54,38.57,38.54,38.55,36244.0
2016-06-13 15:05:00,38.55,38.55,38.48,38.48,34903.0,38.55,38.55,38.48,38.48,34903.0
2016-06-13 15:10:00,38.48,38.5,38.44,38.46,14520.0,38.48,38.5,38.44,38.46,14520.0
2016-06-13 15:15:00,38.46,38.47,38.38,38.39,27450.0,38.46,38.47,38.38,38.39,27450.0
2016-06-13 15:20:00,38.4,38.43,38.4,38.4,10575.0,38.4,38.43,38.4,38.4,10575.0
2016-06-13 15:25:00,38.39,38.41,38.37,38.39,11933.0,38.39,38.41,38.37,38.39,11933.0
2016-06-13 15:30:00,38.39,38.41,38.36,38.38,18767.0,38.39,38.41,38.36,38.38,18767.0
2016-06-13 15:35:00,38.38,38.39,38.35,38.36,18216.0,38.38,38.39,38.35,38.36,18216.0
2016-06-13 15:40:00,38.36,38.37,38.33,38.34,28409.0,38.36,38.37,38.33,38.34,28409.0
2016-06-13 15:45:00,38.34,38.35,38.32,38.33,16592.0,38.34,38.35,38.32,38.33,16592.0
2016-06-13 15:50:00,38.32,38.32,38.22,38.24,110955.0,38.32,38.32,38.22,38.24,110955.0
2016-06-13 15:55:00,38.24,38.28,38.22,38.23,166775.0,38.24,38.28,38.22,38.23,166775.0
2016-06-14 09:30:00,38.22,38.54,38.12,38.27,13243.0,38.22,38.54,38.12,38.27,13243.0
2016-06-14 09:35:00,38.32,38.34,38.23,38.31,11849.0,38.32,38.34,38.23,38.31,11849.0
2016-06-14 09:40:00,38.35,38.36,38.26,38.29,5339.0,38.35,38.36,38.26,38.29,5339.0
2016-06-14 09:45:00,38.28,38.34,38.18,38.18,7955.0,38.28,38.34,38.18,38.18,7955.0
2016-06-14 09:50:00,38.17,38.19,38.06,38.15,11774.0,38.17,38.19,38.06,38.15,11774.0
2016-06-14 09:55:00,38.15,38.17,38.09,38.15,7597.0,38.15,38.17,38.09,38.15,7597.0
2016-06-14 10:00:00,38.15,38.18,38.09,38.13,13752.0,38.15,38.18,38.09,38.13,13752.0
2016-06-14 10:05:00,38.11,38.14,38.04,38.04,10458.0,38.11,38.14,38.04,38.04,10458.0
2016-06-14 10:10:00,38.04,38.07,38.0,38.05,19506.0,38.04,38.07,38.0,38.05,19506.0
2016-06-14 10:15:00,38.05,38.05,37.95,37.97,30579.0,38.05,38.05,37.95,37.97,30579.0
2016-06-14 10:20:00,37.98,38.06,37.95,37.95,87733.0,37.98,38.06,37.95,37.95,87733.0
2016-06-14 10:25:00,37.94,37.94,37.85,37.9,15900.0,37.94,37.94,37.85,37.9,15900.0
2016-06-14 10:30:00,37.89,37.96,37.85,37.85,19101.0,37.89,37.96,37.85,37.85,19101.0
2016-06-14 10:35:00,37.84,37.87,37.76,37.85,21835.0,37.84,37.87,37.76,37.85,21835.0
2016-06-14 10:40:00,37.85,37.91,37.83,37.91,18500.0,37.85,37.91,37.83,37.91,18500.0
2016-06-14 10:45:00,37.91,37.97,37.87,37.91,21151.0,37.91,37.97,37.87,37.91,21151.0
2016-06-14 10:50:00,37.9,37.93,37.89,37.9,8000.0,37.9,37.93,37.89,37.9,8000.0
2016-06-14 10:55:00,37.89,37.92,37.85,37.9,8287.0,37.89,37.92,37.85,37.9,8287.0
2016-06-14 11:00:00,37.88,37.93,37.86,37.92,17201.0,37.88,37.93,37.86,37.92,17201.0
2016-06-14 11:05:00,37.92,38.02,37.89,38.02,11127.0,37.92,38.02,37.89,38.02,11127.0
2016-06-14 11:10:00,38.02,38.05,37.99,38.01,9740.0,38.02,38.05,37.99,38.01,9740.0
2016-06-14 11:15:00,38.0,38.06,37.94,38.06,12711.0,38.0,38.06,37.94,38.06,12711.0
2016-06-14 11:20:00,38.06,38.06,38.0,38.06,9928.0,38.06,38.06,38.0,38.06,9928.0
2016-06-14 11:25:00,38.05,38.08,38.02,38.08,26798.0,38.05,38.08,38.02,38.08,26798.0
2016-06-14 11:30:00,38.07,38.11,38.07,38.07,7640.0,38.07,38.11,38.07,38.07,7640.0
2016-06-14 11:35:00,38.06,38.08,38.02,38.05,12000.0,38.06,38.08,38.02,38.05,12000.0
2016-06-14 11:40:00,38.06,38.08,37.99,38.02,41818.0,38.06,38.08,37.99,38.02,41818.0
2016-06-14 11:45:00,38.02,38.06,37.96,38.0,47548.0,38.02,38.06,37.96,38.0,47548.0
2016-06-14 11:50:00,38.0,38.01,37.96,38.0,7734.0,38.0,38.01,37.96,38.0,7734.0
2016-06-14 11:55:00,37.99,38.0,37.98,37.98,8076.0,37.99,38.0,37.98,37.98,8076.0
2016-06-14 12:00:00,37.98,38.04,37.98,38.03,74387.0,37.98,38.04,37.98,38.03,74387.0
2016-06-14 12:05:00,38.03,38.04,37.97,38.0,39121.0,38.03,38.04,37.97,38.0,39121.0
2016-06-14 12:10:00,38.0,38.03,37.98,38.02,26242.0,38.0,38.03,37.98,38.02,26242.0
2016-06-14 12:15:00,38.02,38.13,38.0,38.1,98055.0,38.02,38.13,38.0,38.1,98055.0
2016-06-14 12:20:00,38.13,38.16,38.09,38.1,38524.0,38.13,38.16,38.09,38.1,38524.0
2016-06-14 12:25:00,38.1,38.22,38.1,38.21,125810.0,38.1,38.22,38.1,38.21,125810.0
2016-06-14 12:30:00,38.22,38.22,38.16,38.17,15217.0,38.22,38.22,38.16,38.17,15217.0
2016-06-14 12:35:00,38.17,38.22,38.16,38.16,12084.0,38.17,38.22,38.16,38.16,12084.0
2016-06-14 12:40:00,38.16,38.21,38.16,38.2,7646.0,38.16,38.21,38.16,38.2,7646.0
2016-06-14 12:45:00,38.2,38.24,38.17,38.19,12497.0,38.2,38.24,38.17,38.19,12497.0
2016-06-14 12:50:00,38.19,38.21,38.16,38.21,7336.0,38.19,38.21,38.16,38.21,7336.0
2016-06-14 12:55:00,38.22,38.29,38.22,38.28,15705.0,38.22,38.29,38.22,38.28,15705.0
2016-06-14 13:00:00,38.28,38.34,38.25,38.33,17811.0,38.28,38.34,38.25,38.33,17811.0
2016-06-14 13:05:00,38.34,38.34,38.24,38.26,30420.0,38.34,38.34,38.24,38.26,30420.0
2016-06-14 13:10:00,38.25,38.26,38.22,38.25,24019.0,38.25,38.26,38.22,38.25,24019.0
2016-06-14 13:15:00,38.25,38.28,38.22,38.24,18329.0,38.25,38.28,38.22,38.24,18329.0
2016-06-14 13:20:00,38.23,38.27,38.23,38.25,3840.0,38.23,38.27,38.23,38.25,3840.0
2016-06-14 13:25:00,38.25,38.27,38.23,38.26,12220.0,38.25,38.27,38.23,38.26,12220.0
2016-06-14 13:30:00,38.25,38.34,38.25,38.29,14900.0,38.25,38.34,38.25,38.29,14900.0
2016-06-14 13:35:00,38.29,38.33,38.25,38.27,19521.0,38.29,38.33,38.25,38.27,19521.0
2016-06-14 13:40:00,38.26,38.26,38.24,38.26,4608.0,38.26,38.26,38.24,38.26,4608.0
2016-06-14 13:45:00,38.25,38.26,38.22,38.22,6418.0,38.25,38.26,38.22,38.22,6418.0
2016-06-14 13:50:00,38.22,38.25,38.19,38.19,3400.0,38.22,38.25,38.19,38.19,3400.0
2016-06-14 13:55:00,38.19,38.2,38.16,38.2,4779.0,38.19,38.2,38.16,38.2,4779.0
2016-06-14 14:00:00,38.19,38.24,38.19,38.2,6435.0,38.19,38.24,38.19,38.2,6435.0
2016-06-14 14:05:00,38.21,38.23,38.2,38.21,7482.0,38.21,38.23,38.2,38.21,7482.0
2016-06-14 14:10:00,38.22,38.22,38.18,38.2,20605.0,38.22,38.22,38.18,38.2,20605.0
2016-06-14 14:15:00,38.2,38.28,38.16,38.26,36617.0,38.2,38.28,38.16,38.26,36617.0
2016-06-14 14:20:00,38.24,38.29,38.22,38.29,14586.0,38.24,38.29,38.22,38.29,14586.0
2016-06-14 14:25:00,38.3,38.33,38.26,38.33,9129.0,38.3,38.33,38.26,38.33,9129.0
2016-06-14 14:30:00,38.32,38.32,38.28,38.29,12605.0,38.32,38.32,38.28,38.29,12605.0
2016-06-14 14:35:00,38.29,38.33,38.29,38.33,16963.0,38.29,38.33,38.29,38.33,16963.0
2016-06-14 14:40:00,38.33,38.36,38.31,38.36,16030.0,38.33,38.36,38.31,38.36,16030.0
2016-06-14 14:45:00,38.36,38.36,38.31,38.34,7449.0,38.36,38.36,38.31,38.34,7449.0
2016-06-14 14:50:00,38.33,38.34,38.28,38.28,6536.0,38.33,38.34,38.28,38.28,6536.0
2016-06-14 14:55:00,38.29,38.29,38.21,38.25,12157.0,38.29,38.29,38.21,38.25,12157.0
2016-06-14 15:00:00,38.27,38.31,38.23,38.3,18365.0,38.27,38.31,38.23,38.3,18365.0
2016-06-14 15:05:00,38.29,38.35,38.29,38.32,13876.0,38.29,38.35,38.29,38.32,13876.0
2016-06-14 15:10:00,38.32,38.36,38.27,38.29,30959.0,38.32,38.36,38.27,38.29,30959.0
2016-06-14 15:15:00,38.3,38.41,38.3,38.37,33050.0,38.3,38.41,38.3,38.37,33050.0
2016-06-14 15:20:00,38.38,38.39,38.36,38.37,26281.0,38.38,38.39,38.36,38.37,26281.0
2016-06-14 15:25:00,38.37,38.42,38.36,38.42,18845.0,38.37,38.42,38.36,38.42,18845.0
2016-06-14 15:30:00,38.42,38.44,38.36,38.41,16340.0,38.42,38.44,38.36,38.41,16340.0
2016-06-14 15:35:00,38.41,38.44,38.38,38.42,23921.0,38.41,38.44,38.38,38.42,23921.0
2016-06-14 15:40:00,38.41,38.46,38.39,38.41,44225.0,38.41,38.46,38.39,38.41,44225.0
2016-06-14 15:45:00,38.4,38.4,38.34,38.35,33878.0,38.4,38.4,38.34,38.35,33878.0
2016-06-14 15:50:00,38.34,38.35,38.31,38.35,224959.0,38.34,38.35,38.31,38.35,224959.0
2016-06-14 15:55:00,38.35,38.42,38.33,38.36,152634.0,38.35,38.42,38.33,38.36,152634.0
2016-06-15 09:30:00,38.4,38.67,38.0,38.46,10060.0,38.4,38.67,38.0,38.46,10060.0
2016-06-15 09:35:00,38.48,38.48,38.25,38.34,6692.0,38.48,38.48,38.25,38.34,6692.0
2016-06-15 09:40:00,38.32,38.39,38.13,38.22,27964.0,38.32,38.39,38.13,38.22,27964.0
2016-06-15 09:45:00,38.19,38.23,38.05,38.05,8220.0,38.19,38.23,38.05,38.05,8220.0
2016-06-15 09:50:00,38.09,38.1,37.97,37.98,4012.0,38.09,38.1,37.97,37.98,4012.0
2016-06-15 09:55:00,38.0,38.02,37.9,38.0,6707.0,38.0,38.02,37.9,38.0,6707.0
2016-06-15 10:00:00,38.01,38.03,37.96,37.98,36000.0,38.01,38.03,37.96,37.98,36000.0
2016-06-15 10:05:00,37.99,38.11,37.99,38.1,5960.0,37.99,38.11,37.99,38.1,5960.0
2016-06-15 10:10:00,38.1,38.12,38.06,38.08,14600.0,38.1,38.12,38.06,38.08,14600.0
2016-06-15 10:15:00,38.09,38.12,38.04,38.12,21008.0,38.09,38.12,38.04,38.12,21008.0
2016-06-15 10:20:00,38.12,38.15,38.01,38.01,12600.0,38.12,38.15,38.01,38.01,12600.0
2016-06-15 10:25:00,38.0,38.04,38.0,38.03,3670.0,38.0,38.04,38.0,38.03,3670.0
2016-06-15 10:30:00,38.04,38.06,37.94,37.95,17078.0,38.04,38.06,37.94,37.95,17078.0
2016-06-15 10:35:00,37.94,37.94,37.86,37.86,11470.0,37.94,37.94,37.86,37.86,11470.0
2016-06-15 10:40:00,37.86,37.86,37.8,37.83,14638.0,37.86,37.86,37.8,37.83,14638.0
2016-06-15 10:45:00,37.83,37.83,37.71,37.74,25272.0,37.83,37.83,37.71,37.74,25272.0
2016-06-15 10:50:00,37.72,37.73,37.67,37.69,11435.0,37.72,37.73,37.67,37.69,11435.0
2016-06-15 10:55:00,37.7,37.7,37.59,37.62,34734.0,37.7,37.7,37.59,37.62,34734.0
2016-06-15 11:00:00,37.62,37.66,37.52,37.52,26599.0,37.62,37.66,37.52,37.52,26599.0
2016-06-15 11:05:00,37.52,37.52,37.43,37.52,30210.0,37.52,37.52,37.43,37.52,30210.0
2016-06-15 11:10:00,37.51,37.63,37.5,37.56,37916.0,37.51,37.63,37.5,37.56,37916.0
2016-06-15 11:15:00,37.54,37.64,37.51,37.59,23187.0,37.54,37.64,37.51,37.59,23187.0
2016-06-15 11:20:00,37.59,37.59,37.49,37.56,17244.0,37.59,37.59,37.49,37.56,17244.0
2016-06-15 11:25:00,37.56,37.56,37.47,37.48,13894.0,37.56,37.56,37.47,37.48,13894.0
2016-06-15 11:30:00,37.46,37.55,37.46,37.54,15361.0,37.46,37.55,37.46,37.54,15361.0
2016-06-15 11:35:00,37.54,37.6,37.51,37.54,11521.0,37.54,37.6,37.51,37.54,11521.0
2016-06-15 11:40:00,37.52,37.53,37.49,37.5,22566.0,37.52,37.53,37.49,37.5,22566.0
2016-06-15 11:45:00,37.5,37.54,37.45,37.54,77046.0,37.5,37.54,37.45,37.54,77046.0
2016-06-15 11:50:00,37.54,37.55,37.45,37.47,35383.0,37.54,37.55,37.45,37.47,35383.0
2016-06-15 11:55:00,37.48,37.49,37.4,37.43,16059.0,37.48,37.49,37.4,37.43,16059.0
2016-06-15 12:00:00,37.41,37.56,37.41,37.52,19568.0,37.41,37.56,37.41,37.52,19568.0
2016-06-15 12:05:00,37.52,37.52,37.42,37.43,13343.0,37.52,37.52,37.42,37.43,13343.0
2016-06-15 12:10:00,37.44,37.48,37.43,37.48,19900.0,37.44,37.48,37.43,37.48,19900.0
2016-06-15 12:15:00,37.47,37.48,37.43,37.48,22100.0,37.47,37.48,37.43,37.48,22100.0
2016-06-15 12:20:00,37.47,37.51,37.45,37.48,34799.0,37.47,37.51,37.45,37.48,34799.0
2016-06-15 12:25:00,37.48,37.52,37.45,37.46,37911.0,37.48,37.52,37.45,37.46,37911.0
2016-06-15 12:30:00,37.46,37.62,37.46,37.58,51560.0,37.46,37.62,37.46,37.58,51560.0
2016-06-15 12:35:00,37.59,37.74,37.59,37.73,22244.0,37.59,37.74,37.59,37.73,22244.0
2016-06-15 12:40:00,37.73,37.83,37.73,37.83,18966.0,37.73,37.83,37.73,37.83,18966.0
2016-06-15 12:45:00,37.82,37.83,37.66,37.71,40113.0,37.82,37.83,37.66,37.71,40113.0
2016-06-15 12:50:00,37.71,37.71,37.68,37.71,7703.0,37.71,37.71,37.68,37.71,7703.0
2016-06-15 12:55:00,37.71,37.74,37.66,37.72,13116.0,37.71,37.74,37.66,37.72,13116.0
2016-06-15 13:00:00,37.71,37.76,37.57,37.57,24003.0,37.71,37.76,37.57,37.57,24003.0
2016-06-15 13:05:00,37.57,37.58,37.53,37.58,11729.0,37.57,37.58,37.53,37.58,11729.0
2016-06-15 13:10:00,37.57,37.59,37.54,37.57,7490.0,37.57,37.59,37.54,37.57,7490.0
2016-06-15 13:15:00,37.57,37.58,37.55,37.57,7105.0,37.57,37.58,37.55,37.57,7105.0
2016-06-15 13:20:00,37.57,37.6,37.56,37.57,6644.0,37.57,37.6,37.56,37.57,6644.0
2016-06-15 13:25:00,37.56,37.6,37.55,37.59,8185.0,37.56,37.6,37.55,37.59,8185.0
2016-06-15 13:30:00,37.59,37.64,37.55,37.59,56876.0,37.59,37.64,37.55,37.59,56876.0
2016-06-15 13:35:00,37.58,37.58,37.51,37.56,25900.0,37.58,37.58,37.51,37.56,25900.0
2016-06-15 13:40:00,37.55,37.6,37.52,37.58,12523.0,37.55,37.6,37.52,37.58,12523.0
2016-06-15 13:45:00,37.57,37.59,37.52,37.56,17105.0,37.57,37.59,37.52,37.56,17105.0
2016-06-15 13:50:00,37.55,37.55,37.49,37.54,12376.0,37.55,37.55,37.49,37.54,12376.0
2016-06-15 13:55:00,37.53,37.57,37.51,37.56,12211.0,37.53,37.57,37.51,37.56,12211.0
2016-06-15 14:00:00,37.57,37.67,37.5,37.53,44510.0,37.57,37.67,37.5,37.53,44510.0
2016-06-15 14:05:00,37.55,37.57,37.48,37.5,16261.0,37.55,37.57,37.48,37.5,16261.0
2016-06-15 14:10:00,37.48,37.52,37.47,37.51,12095.0,37.48,37.52,37.47,37.51,12095.0
2016-06-15 14:15:00,37.5,37.55,37.49,37.49,17714.0,37.5,37.55,37.49,37.49,17714.0
2016-06-15 14:20:00,37.48,37.51,37.45,37.48,25240.0,37.48,37.51,37.45,37.48,25240.0
2016-06-15 14:25:00,37.48,37.49,37.44,37.45,27438.0,37.48,37.49,37.44,37.45,27438.0
2016-06-15 14:30:00,37.44,37.49,37.43,37.48,25078.0,37.44,37.49,37.43,37.48,25078.0
2016-06-15 14:35:00,37.47,37.5,37.45,37.47,32783.0,37.47,37.5,37.45,37.47,32783.0
2016-06-15 14:40:00,37.47,37.62,37.47,37.62,20463.0,37.47,37.62,37.47,37.62,20463.0
2016-06-15 14:45:00,37.62,37.7,37.61,37.69,48160.0,37.62,37.7,37.61,37.69,48160.0
2016-06-15 14:50:00,37.68,37.69,37.6,37.62,55185.0,37.68,37.69,37.6,37.62,55185.0
2016-06-15 14:55:00,37.63,37.65,37.61,37.64,20070.0,37.63,37.65,37.61,37.64,20070.0
2016-06-15 15:00:00,37.63,37.64,37.6,37.6,22280.0,37.63,37.64,37.6,37.6,22280.0
2016-06-15 15:05:00,37.61,37.62,37.56,37.56,11616.0,37.61,37.62,37.56,37.56,11616.0
2016-06-15 15:10:00,37.56,37.58,37.55,37.58,15824.0,37.56,37.58,37.55,37.58,15824.0
2016-06-15 15:15:00,37.57,37.58,37.53,37.58,47739.0,37.57,37.58,37.53,37.58,47739.0
2016-06-15 15:20:00,37.58,37.68,37.57,37.64,30619.0,37.58,37.68,37.57,37.64,30619.0
2016-06-15 15:25:00,37.63,37.63,37.59,37.6,13311.0,37.63,37.63,37.59,37.6,13311.0
2016-06-15 15:30:00,37.59,37.6,37.55,37.55,26030.0,37.59,37.6,37.55,37.55,26030.0
2016-06-15 15:35:00,37.55,37.57,37.48,37.49,28999.0,37.55,37.57,37.48,37.49,28999.0
2016-06-15 15:40:00,37.49,37.51,37.45,37.45,31828.0,37.49,37.51,37.45,37.45,31828.0
2016-06-15 15:45:00,37.45,37.47,37.45,37.45,31228.0,37.45,37.47,37.45,37.45,31228.0
2016-06-15 15:50:00,37.46,37.5,37.45,37.47,70322.0,37.46,37.5,37.45,37.47,70322.0
2016-06-15 15:55:00,37.46,37.57,37.45,37.5,172603.0,37.46,37.57,37.45,37.5,172603.0
2016-06-16 09:30:00,37.37,37.68,37.26,37.54,13318.0,37.37,37.68,37.26,37.54,13318.0
2016-06-16 09:35:00,37.64,37.75,37.61,37.66,5366.0,37.64,37.75,37.61,37.66,5366.0
2016-06-16 09:40:00,37.74,38.03,37.68,38.03,23526.0,37.74,38.03,37.68,38.03,23526.0
2016-06-16 09:45:00,38.0,38.11,38.0,38.1,14520.0,38.0,38.11,38.0,38.1,14520.0
2016-06-16 09:50:00,38.06,38.06,37.6,37.6,40241.0,38.06,38.06,37.6,37.6,40241.0
2016-06-16 09:55:00,37.6,37.66,37.57,37.57,26453.0,37.6,37.66,37.57,37.57,26453.0
2016-06-16 10:00:00,37.58,37.6,37.44,37.44,18809.0,37.58,37.6,37.44,37.44,18809.0
2016-06-16 10:05:00,37.43,37.49,37.43,37.43,20250.0,37.43,37.49,37.43,37.43,20250.0
2016-06-16 10:10:00,37.44,37.44,37.33,37.33,18777.0,37.44,37.44,37.33,37.33,18777.0
2016-06-16 10:15:00,37.34,37.36,37.3,37.33,14032.0,37.34,37.36,37.3,37.33,14032.0
2016-06-16 10:20:00,37.31,37.32,37.19,37.21,13202.0,37.31,37.32,37.19,37.21,13202.0
2016-06-16 10:25:00,37.21,37.29,37.2,37.22,14650.0,37.21,37.29,37.2,37.22,14650.0
2016-06-16 10:30:00,37.21,37.25,37.2,37.2,10165.0,37.21,37.25,37.2,37.2,10165.0
2016-06-16 10:35:00,37.22,37.29,37.22,37.25,15018.0,37.22,37.29,37.22,37.25,15018.0
2016-06-16 10:40:00,37.24,37.26,37.2,37.24,13261.0,37.24,37.26,37.2,37.24,13261.0
2016-06-16 10:45:00,37.24,37.24,37.17,37.17,14497.0,37.24,37.24,37.17,37.17,14497.0
2016-06-16 10:50:00,37.17,37.17,37.1,37.13,9266.0,37.17,37.17,37.1,37.13,9266.0
2016-06-16 10:55:00,37.13,37.18,37.12,37.18,9300.0,37.13,37.18,37.12,37.18,9300.0
2016-06-16 11:00:00,37.18,37.2,37.16,37.2,13265.0,37.18,37.2,37.16,37.2,13265.0
2016-06-16 11:05:00,37.19,37.2,37.15,37.19,13269.0,37.19,37.2,37.15,37.19,13269.0
2016-06-16 11:10:00,37.19,37.26,37.19,37.26,8500.0,37.19,37.26,37.19,37.26,8500.0
2016-06-16 11:15:00,37.26,37.33,37.26,37.32,39644.0,37.26,37.33,37.26,37.32,39644.0
2016-06-16 11:20:00,37.32,37.37,37.31,37.34,20900.0,37.32,37.37,37.31,37.34,20900.0
2016-06-16 11:25:00,37.34,37.34,37.25,37.25,25253.0,37.34,37.34,37.25,37.25,25253.0
2016-06-16 11:30:00,37.26,37.39,37.25,37.35,41028.0,37.26,37.39,37.25,37.35,41028.0
2016-06-16 11:35:00,37.36,37.39,37.35,37.38,7300.0,37.36,37.39,37.35,37.38,7300.0
2016-06-16 11:40:00,37.38,37.39,37.26,37.26,14150.0,37.38,37.39,37.26,37.26,14150.0
2016-06-16 11:45:00,37.25,37.25,37.18,37.19,7875.0,37.25,37.25,37.18,37.19,7875.0
2016-06-16 11:50:00,37.2,37.25,37.2,37.25,20191.0,37.2,37.25,37.2,37.25,20191.0
2016-06-16 11:55:00,37.25,37.33,37.25,37.3,9243.0,37.25,37.33,37.25,37.3,9243.0
2016-06-16 12:00:00,37.29,37.29,37.25,37.27,6459.0,37.29,37.29,37.25,37.27,6459.0
2016-06-16 12:05:00,37.28,37.3,37.25,37.26,6700.0,37.28,37.3,37.25,37.26,6700.0
2016-06-16 12:10:00,37.26,37.27,37.22,37.26,10541.0,37.26,37.27,37.22,37.26,10541.0
2016-06-16 12:15:00,37.23,37.39,37.23,37.38,11076.0,37.23,37.39,37.23,37.38,11076.0
2016-06-16 12:20:00,37.38,37.5,37.38,37.5,10380.0,37.38,37.5,37.38,37.5,10380.0
2016-06-16 12:25:00,37.51,37.53,37.48,37.52,10445.0,37.51,37.53,37.48,37.52,10445.0
2016-06-16 12:30:00,37.51,37.52,37.39,37.41,10300.0,37.51,37.52,37.39,37.41,10300.0
2016-06-16 12:35:00,37.4,37.48,37.39,37.48,10211.0,37.4,37.48,37.39,37.48,10211.0
2016-06-16 12:40:00,37.48,37.55,37.45,37.54,23515.0,37.48,37.55,37.45,37.54,23515.0
2016-06-16 12:45:00,37.53,37.67,37.5,37.65,40088.0,37.53,37.67,37.5,37.65,40088.0
2016-06-16 12:50:00,37.66,37.67,37.58,37.65,14062.0,37.66,37.67,37.58,37.65,14062.0
2016-06-16 12:55:00,37.66,37.74,37.65,37.72,14260.0,37.66,37.74,37.65,37.72,14260.0
2016-06-16 13:00:00,37.73,37.82,37.72,37.74,12879.0,37.73,37.82,37.72,37.74,12879.0
2016-06-16 13:05:00,37.73,37.74,37.64,37.7,11846.0,37.73,37.74,37.64,37.7,11846.0
2016-06-16 13:10:00,37.69,37.71,37.67,37.7,12553.0,37.69,37.71,37.67,37.7,12553.0
2016-06-16 13:15:00,37.71,37.71,37.64,37.66,9519.0,37.71,37.71,37.64,37.66,9519.0
2016-06-16 13:20:00,37.68,37.71,37.63,37.66,12293.0,37.68,37.71,37.63,37.66,12293.0
2016-06-16 13:25:00,37.65,37.66,37.6,37.61,7807.0,37.65,37.66,37.6,37.61,7807.0
2016-06-16 13:30:00,37.61,37.69,37.57,37.59,8441.0,37.61,37.69,37.57,37.59,8441.0
2016-06-16 13:35:00,37.58,37.59,37.56,37.57,7940.0,37.58,37.59,37.56,37.57,7940.0
2016-06-16 13:40:00,37.55,37.58,37.53,37.53,8412.0,37.55,37.58,37.53,37.53,8412.0
2016-06-16 13:45:00,37.53,37.54,37.47,37.49,9403.0,37.53,37.54,37.47,37.49,9403.0
2016-06-16 13:50:00,37.49,37.49,37.44,37.45,6922.0,37.49,37.49,37.44,37.45,6922.0
2016-06-16 13:55:00,37.45,37.48,37.38,37.38,12290.0,37.45,37.48,37.38,37.38,12290.0
2016-06-16 14:00:00,37.38,37.46,37.38,37.42,14143.0,37.38,37.46,37.38,37.42,14143.0
2016-06-16 14:05:00,37.42,37.44,37.41,37.42,8696.0,37.42,37.44,37.41,37.42,8696.0
2016-06-16 14:10:00,37.42,37.5,37.39,37.45,14519.0,37.42,37.5,37.39,37.45,14519.0
2016-06-16 14:15:00,37.45,37.55,37.45,37.53,9022.0,37.45,37.55,37.45,37.53,9022.0
2016-06-16 14:20:00,37.53,37.55,37.48,37.5,7140.0,37.53,37.55,37.48,37.5,7140.0
2016-06-16 14:25:00,37.49,37.52,37.45,37.49,7900.0,37.49,37.52,37.45,37.49,7900.0
2016-06-16 14:30:00,37.47,37.5,37.45,37.48,7956.0,37.47,37.5,37.45,37.48,7956.0
2016-06-16 14:35:00,37.48,37.53,37.46,37.49,11094.0,37.48,37.53,37.46,37.49,11094.0
2016-06-16 14:40:00,37.49,37.51,37.46,37.49,19346.0,37.49,37.51,37.46,37.49,19346.0
2016-06-16 14:45:00,37.49,37.59,37.45,37.59,15753.0,37.49,37.59,37.45,37.59,15753.0
2016-06-16 14:50:00,37.59,37.63,37.58,37.63,13652.0,37.59,37.63,37.58,37.63,13652.0
2016-06-16 14:55:00,37.66,37.7,37.63,37.65,15040.0,37.66,37.7,37.63,37.65,15040.0
2016-06-16 15:00:00,37.65,37.69,37.65,37.67,17418.0,37.65,37.69,37.65,37.67,17418.0
2016-06-16 15:05:00,37.67,37.67,37.6,37.61,24100.0,37.67,37.67,37.6,37.61,24100.0
2016-06-16 15:10:00,37.61,37.66,37.61,37.63,16747.0,37.61,37.66,37.61,37.63,16747.0
2016-06-16 15:15:00,37.63,37.66,37.59,37.64,35022.0,37.63,37.66,37.59,37.64,35022.0
2016-06-16 15:20:00,37.64,37.74,37.6,37.74,21491.0,37.64,37.74,37.6,37.74,21491.0
2016-06-16 15:25:00,37.74,37.79,37.71,37.79,17444.0,37.74,37.79,37.71,37.79,17444.0
2016-06-16 15:30:00,37.79,37.82,37.75,37.82,34160.0,37.79,37.82,37.75,37.82,34160.0
2016-06-16 15:35:00,37.82,37.83,37.75,37.77,33385.0,37.82,37.83,37.75,37.77,33385.0
2016-06-16 15:40:00,37.77,37.78,37.7,37.76,43606.0,37.77,37.78,37.7,37.76,43606.0
2016-06-16 15:45:00,37.76,37.76,37.71,37.72,62502.0,37.76,37.76,37.71,37.72,62502.0
2016-06-16 15:50:00,37.72,37.76,37.71,37.75,60911.0,37.72,37.76,37.71,37.75,60911.0
2016-06-16 15:55:00,37.74,37.77,37.72,37.77,101894.0,37.74,37.77,37.72,37.77,101894.0
2016-06-17 09:30:00,37.69,37.72,37.02,37.02,210965.0,37.69,37.72,37.02,37.02,210965.0
2016-06-17 09:35:00,37.07,37.14,36.97,37.05,58031.0,37.07,37.14,36.97,37.05,58031.0
2016-06-17 09:40:00,37.02,37.09,36.97,37.08,40789.0,37.02,37.09,36.97,37.08,40789.0
2016-06-17 09:45:00,37.09,37.1,36.96,36.97,17687.0,37.09,37.1,36.96,36.97,17687.0
2016-06-17 09:50:00,36.96,37.07,36.85,37.04,13141.0,36.96,37.07,36.85,37.04,13141.0
2016-06-17 09:55:00,37.04,37.22,37.03,37.18,14732.0,37.04,37.22,37.03,37.18,14732.0
2016-06-17 10:00:00,37.19,37.33,37.13,37.33,18344.0,37.19,37.33,37.13,37.33,18344.0
2016-06-17 10:05:00,37.3,37.31,37.25,37.28,15108.0,37.3,37.31,37.25,37.28,15108.0
2016-06-17 10:10:00,37.3,37.36,37.29,37.35,13026.0,37.3,37.36,37.29,37.35,13026.0
2016-06-17 10:15:00,37.35,37.36,37.3,37.3,14187.0,37.35,37.36,37.3,37.3,14187.0
2016-06-17 10:20:00,37.29,37.3,37.2,37.22,16144.0,37.29,37.3,37.2,37.22,16144.0
2016-06-17 10:25:00,37.22,37.24,37.19,37.21,12462.0,37.22,37.24,37.19,37.21,12462.0
2016-06-17 10:30:00,37.21,37.21,37.04,37.05,40678.0,37.21,37.21,37.04,37.05,40678.0
2016-06-17 10:35:00,37.05,37.07,37.04,37.07,8375.0,37.05,37.07,37.04,37.07,8375.0
2016-06-17 10:40:00,37.07,37.15,37.04,37.06,20400.0,37.07,37.15,37.04,37.06,20400.0
2016-06-17 10:45:00,37.07,37.18,37.07,37.17,17835.0,37.07,37.18,37.07,37.17,17835.0
2016-06-17 10:50:00,37.16,37.16,37.1,37.11,11485.0,37.16,37.16,37.1,37.11,11485.0
2016-06-17 10:55:00,37.09,37.15,37.02,37.04,14042.0,37.09,37.15,37.02,37.04,14042.0
2016-06-17 11:00:00,37.03,37.06,36.99,37.06,30172.0,37.03,37.06,36.99,37.06,30172.0
2016-06-17 11:05:00,37.05,37.07,37.01,37.02,9699.0,37.05,37.07,37.01,37.02,9699.0
2016-06-17 11:10:00,37.03,37.05,36.98,37.0,11100.0,37.03,37.05,36.98,37.0,11100.0
2016-06-17 11:15:00,36.99,37.09,36.98,37.09,11796.0,36.99,37.09,36.98,37.09,11796.0
2016-06-17 11:20:00,37.09,37.19,37.09,37.19,9017.0,37.09,37.19,37.09,37.19,9017.0
2016-06-17 11:25:00,37.18,37.22,37.1,37.11,12138.0,37.18,37.22,37.1,37.11,12138.0
2016-06-17 11:30:00,37.08,37.08,37.0,37.06,8135.0,37.08,37.08,37.0,37.06,8135.0
2016-06-17 11:35:00,37.05,37.1,37.03,37.06,15116.0,37.05,37.1,37.03,37.06,15116.0
2016-06-17 11:40:00,37.07,37.1,37.05,37.07,7879.0,37.07,37.1,37.05,37.07,7879.0
2016-06-17 11:45:00,37.07,37.07,36.98,36.98,4809.0,37.07,37.07,36.98,36.98,4809.0
2016-06-17 11:50:00,36.99,37.0,36.95,36.98,11360.0,36.99,37.0,36.95,36.98,11360.0
2016-06-17 11:55:00,36.99,36.99,36.89,36.93,29250.0,36.99,36.99,36.89,36.93,29250.0
2016-06-17 12:00:00,36.95,36.97,36.92,36.94,18351.0,36.95,36.97,36.92,36.94,18351.0
2016-06-17 12:05:00,36.96,36.96,36.9,36.9,7098.0,36.96,36.96,36.9,36.9,7098.0
2016-06-17 12:10:00,36.91,36.95,36.86,36.93,17299.0,36.91,36.95,36.86,36.93,17299.0
2016-06-17 12:15:00,36.95,36.95,36.91,36.95,5100.0,36.95,36.95,36.91,36.95,5100.0
2016-06-17 12:20:00,36.96,36.99,36.93,36.96,14870.0,36.96,36.99,36.93,36.96,14870.0
2016-06-17 12:25:00,36.97,37.0,36.94,37.0,7800.0,36.97,37.0,36.94,37.0,7800.0
2016-06-17 12:30:00,36.99,36.99,36.92,36.94,9278.0,36.99,36.99,36.92,36.94,9278.0
2016-06-17 12:35:00,36.93,36.95,36.89,36.91,5678.0,36.93,36.95,36.89,36.91,5678.0
2016-06-17 12:40:00,36.91,36.95,36.91,36.93,6320.0,36.91,36.95,36.91,36.93,6320.0
2016-06-17 12:45:00,36.93,36.94,36.88,36.9,11060.0,36.93,36.94,36.88,36.9,11060.0
2016-06-17 12:50:00,36.9,36.92,36.87,36.9,8358.0,36.9,36.92,36.87,36.9,8358.0
2016-06-17 12:55:00,36.9,36.9,36.85,36.88,9404.0,36.9,36.9,36.85,36.88,9404.0
2016-06-17 13:00:00,36.87,36.88,36.82,36.88,13907.0,36.87,36.88,36.82,36.88,13907.0
2016-06-17 13:05:00,36.86,36.92,36.83,36.89,9025.0,36.86,36.92,36.83,36.89,9025.0
2016-06-17 13:10:00,36.9,36.97,36.9,36.96,7437.0,36.9,36.97,36.9,36.96,7437.0
2016-06-17 13:15:00,36.97,37.02,36.96,37.02,4988.0,36.97,37.02,36.96,37.02,4988.0
2016-06-17 13:20:00,37.01,37.05,37.01,37.04,4840.0,37.01,37.05,37.01,37.04,4840.0
2016-06-17 13:25:00,37.05,37.08,37.05,37.07,12438.0,37.05,37.08,37.05,37.07,12438.0
2016-06-17 13:30:00,37.07,37.12,37.06,37.09,14838.0,37.07,37.12,37.06,37.09,14838.0
2016-06-17 13:35:00,37.1,37.14,37.1,37.12,12790.0,37.1,37.14,37.1,37.12,12790.0
2016-06-17 13:40:00,37.13,37.14,37.11,37.13,3793.0,37.13,37.14,37.11,37.13,3793.0
2016-06-17 13:45:00,37.12,37.15,37.12,37.14,4583.0,37.12,37.15,37.12,37.14,4583.0
2016-06-17 13:50:00,37.14,37.15,37.12,37.12,23032.0,37.14,37.15,37.12,37.12,23032.0
2016-06-17 13:55:00,37.12,37.15,37.12,37.14,12452.0,37.12,37.15,37.12,37.14,12452.0
2016-06-17 14:00:00,37.14,37.14,37.08,37.08,10814.0,37.14,37.14,37.08,37.08,10814.0
2016-06-17 14:05:00,37.09,37.09,37.0,37.02,12990.0,37.09,37.09,37.0,37.02,12990.0
2016-06-17 14:10:00,37.03,37.05,37.02,37.02,8670.0,37.03,37.05,37.02,37.02,8670.0
2016-06-17 14:15:00,37.02,37.02,36.98,36.99,8602.0,37.02,37.02,36.98,36.99,8602.0
2016-06-17 14:20:00,36.98,36.99,36.93,36.98,14391.0,36.98,36.99,36.93,36.98,14391.0
2016-06-17 14:25:00,36.97,36.99,36.94,36.98,12959.0,36.97,36.99,36.94,36.98,12959.0
2016-06-17 14:30:00,36.98,37.18,36.97,37.17,29123.0,36.98,37.18,36.97,37.17,29123.0
2016-06-17 14:35:00,37.17,37.2,37.14,37.14,11091.0,37.17,37.2,37.14,37.14,11091.0
2016-06-17 14:40:00,37.14,37.2,37.12,37.18,11600.0,37.14,37.2,37.12,37.18,11600.0
2016-06-17 14:45:00,37.19,37.19,37.15,37.15,4349.0,37.19,37.19,37.15,37.15,4349.0
2016-06-17 14:50:00,37.16,37.2,37.16,37.17,10797.0,37.16,37.2,37.16,37.17,10797.0
2016-06-17 14:55:00,37.18,37.18,37.12,37.14,11334.0,37.18,37.18,37.12,37.14,11334.0
2016-06-17 15:00:00,37.14,37.15,37.12,37.14,8593.0,37.14,37.15,37.12,37.14,8593.0
2016-06-17 15:05:00,37.13,37.14,37.09,37.09,8046.0,37.13,37.14,37.09,37.09,8046.0
2016-06-17 15:10:00,37.09,37.16,37.09,37.14,11222.0,37.09,37.16,37.09,37.14,11222.0
2016-06-17 15:15:00,37.15,37.16,37.13,37.16,8488.0,37.15,37.16,37.13,37.16,8488.0
2016-06-17 15:20:00,37.16,37.21,37.15,37.17,13167.0,37.16,37.21,37.15,37.17,13167.0
2016-06-17 15:25:00,37.18,37.21,37.17,37.21,17676.0,37.18,37.21,37.17,37.21,17676.0
2016-06-17 15:30:00,37.2,37.21,37.15,37.15,25105.0,37.2,37.21,37.15,37.15,25105.0
2016-06-17 15:35:00,37.16,37.17,37.12,37.13,16803.0,37.16,37.17,37.12,37.13,16803.0
2016-06-17 15:40:00,37.13,37.16,37.11,37.13,25555.0,37.13,37.16,37.11,37.13,25555.0
2016-06-17 15:45:00,37.14,37.15,37.12,37.12,16573.0,37.14,37.15,37.12,37.12,16573.0
2016-06-17 15:50:00,37.12,37.12,37.06,37.06,66705.0,37.12,37.12,37.06,37.06,66705.0
2016-06-17 15:55:00,37.06,37.14,37.05,37.09,110531.0,37.06,37.14,37.05,37.09,110531.0
2016-06-20 09:30:00,37.43,37.82,37.27,37.4,10051.0,37.43,37.82,37.27,37.4,10051.0
2016-06-20 09:35:00,37.5,37.59,37.41,37.55,6307.0,37.5,37.59,37.41,37.55,6307.0
2016-06-20 09:40:00,37.57,37.59,37.51,37.57,4125.0,37.57,37.59,37.51,37.57,4125.0
2016-06-20 09:45:00,37.56,37.59,37.52,37.56,13900.0,37.56,37.59,37.52,37.56,13900.0
2016-06-20 09:50:00,37.56,37.65,37.56,37.6,12722.0,37.56,37.65,37.56,37.6,12722.0
2016-06-20 09:55:00,37.61,37.62,37.5,37.55,11308.0,37.61,37.62,37.5,37.55,11308.0
2016-06-20 10:00:00,37.54,37.62,37.53,37.57,14273.0,37.54,37.62,37.53,37.57,14273.0
2016-06-20 10:05:00,37.59,37.59,37.49,37.56,16300.0,37.59,37.59,37.49,37.56,16300.0
2016-06-20 10:10:00,37.56,37.6,37.56,37.58,6900.0,37.56,37.6,37.56,37.58,6900.0
2016-06-20 10:15:00,37.6,37.72,37.58,37.72,24411.0,37.6,37.72,37.58,37.72,24411.0
2016-06-20 10:20:00,37.71,37.72,37.66,37.7,19112.0,37.71,37.72,37.66,37.7,19112.0
2016-06-20 10:25:00,37.7,37.77,37.7,37.73,12824.0,37.7,37.77,37.7,37.73,12824.0
2016-06-20 10:30:00,37.73,37.73,37.68,37.71,12221.0,37.73,37.73,37.68,37.71,12221.0
2016-06-20 10:35:00,37.72,37.73,37.67,37.7,12990.0,37.72,37.73,37.67,37.7,12990.0
2016-06-20 10:40:00,37.7,37.71,37.64,37.66,15302.0,37.7,37.71,37.64,37.66,15302.0
2016-06-20 10:45:00,37.67,37.71,37.66,37.7,25328.0,37.67,37.71,37.66,37.7,25328.0
2016-06-20 10:50:00,37.7,37.77,37.7,37.72,27140.0,37.7,37.77,37.7,37.72,27140.0
2016-06-20 10:55:00,37.74,37.81,37.73,37.8,20150.0,37.74,37.81,37.73,37.8,20150.0
2016-06-20 11:00:00,37.79,37.83,37.77,37.82,10861.0,37.79,37.83,37.77,37.82,10861.0
2016-06-20 11:05:00,37.82,37.96,37.82,37.93,38642.0,37.82,37.96,37.82,37.93,38642.0
2016-06-20 11:10:00,37.92,37.92,37.88,37.9,5500.0,37.92,37.92,37.88,37.9,5500.0
2016-06-20 11:15:00,37.9,37.92,37.88,37.91,10267.0,37.9,37.92,37.88,37.91,10267.0
2016-06-20 11:20:00,37.91,37.94,37.89,37.94,12838.0,37.91,37.94,37.89,37.94,12838.0
2016-06-20 11:25:00,37.94,38.01,37.94,37.97,13533.0,37.94,38.01,37.94,37.97,13533.0
2016-06-20 11:30:00,37.97,38.01,37.96,38.01,9789.0,37.97,38.01,37.96,38.01,9789.0
2016-06-20 11:35:00,38.0,38.04,37.99,38.02,21388.0,38.0,38.04,37.99,38.02,21388.0
2016-06-20 11:40:00,38.02,38.03,37.97,37.97,8780.0,38.02,38.03,37.97,37.97,8780.0
2016-06-20 11:45:00,37.98,37.98,37.89,37.89,7807.0,37.98,37.98,37.89,37.89,7807.0
2016-06-20 11:50:00,37.9,37.93,37.88,37.89,8502.0,37.9,37.93,37.88,37.89,8502.0
2016-06-20 11:55:00,37.89,37.94,37.86,37.93,7664.0,37.89,37.94,37.86,37.93,7664.0
2016-06-20 12:00:00,37.93,37.94,37.88,37.9,5541.0,37.93,37.94,37.88,37.9,5541.0
2016-06-20 12:05:00,37.9,37.91,37.84,37.88,7730.0,37.9,37.91,37.84,37.88,7730.0
2016-06-20 12:10:00,37.88,37.89,37.83,37.85,10200.0,37.88,37.89,37.83,37.85,10200.0
2016-06-20 12:15:00,37.85,37.87,37.83,37.85,5800.0,37.85,37.87,37.83,37.85,5800.0
2016-06-20 12:20:00,37.85,37.87,37.83,37.85,9000.0,37.85,37.87,37.83,37.85,9000.0
2016-06-20 12:25:00,37.86,37.92,37.84,37.92,6600.0,37.86,37.92,37.84,37.92,6600.0
2016-06-20 12:30:00,37.94,37.95,37.9,37.95,5700.0,37.94,37.95,37.9,37.95,5700.0
2016-06-20 12:35:00,37.95,37.98,37.93,37.96,3700.0,37.95,37.98,37.93,37.96,3700.0
2016-06-20 12:40:00,37.95,37.97,37.92,37.93,11400.0,37.95,37.97,37.92,37.93,11400.0
2016-06-20 12:45:00,37.92,37.98,37.92,37.95,7800.0,37.92,37.98,37.92,37.95,7800.0
2016-06-20 12:50:00,37.96,37.99,37.95,37.98,6579.0,37.96,37.99,37.95,37.98,6579.0
2016-06-20 12:55:00,37.98,38.0,37.95,37.95,8401.0,37.98,38.0,37.95,37.95,8401.0
2016-06-20 13:00:00,37.96,37.99,37.93,37.98,9730.0,37.96,37.99,37.93,37.98,9730.0
2016-06-20 13:05:00,37.99,38.01,37.97,37.99,7700.0,37.99,38.01,37.97,37.99,7700.0
2016-06-20 13:10:00,37.99,38.01,37.93,37.94,11298.0,37.99,38.01,37.93,37.94,11298.0
2016-06-20 13:15:00,37.93,37.96,37.91,37.91,5510.0,37.93,37.96,37.91,37.91,5510.0
2016-06-20 13:20:00,37.91,37.97,37.91,37.97,5846.0,37.91,37.97,37.91,37.97,5846.0
2016-06-20 13:25:00,37.97,37.98,37.88,37.88,9204.0,37.97,37.98,37.88,37.88,9204.0
2016-06-20 13:30:00,37.89,37.94,37.87,37.94,6249.0,37.89,37.94,37.87,37.94,6249.0
2016-06-20 13:35:00,37.93,37.94,37.92,37.93,6239.0,37.93,37.94,37.92,37.93,6239.0
2016-06-20 13:40:00,37.93,37.96,37.91,37.94,8270.0,37.93,37.96,37.91,37.94,8270.0
2016-06-20 13:45:00,37.95,37.96,37.92,37.95,6663.0,37.95,37.96,37.92,37.95,6663.0
2016-06-20 13:50:00,37.95,37.99,37.93,37.94,10465.0,37.95,37.99,37.93,37.94,10465.0
2016-06-20 13:55:00,37.93,37.95,37.92,37.94,5802.0,37.93,37.95,37.92,37.94,5802.0
2016-06-20 14:00:00,37.94,37.96,37.92,37.93,6517.0,37.94,37.96,37.92,37.93,6517.0
2016-06-20 14:05:00,37.93,37.93,37.9,37.92,3224.0,37.93,37.93,37.9,37.92,3224.0
2016-06-20 14:10:00,37.91,37.93,37.88,37.88,5490.0,37.91,37.93,37.88,37.88,5490.0
2016-06-20 14:15:00,37.89,37.9,37.88,37.9,8871.0,37.89,37.9,37.88,37.9,8871.0
2016-06-20 14:20:00,37.9,37.9,37.87,37.9,7997.0,37.9,37.9,37.87,37.9,7997.0
2016-06-20 14:25:00,37.91,37.91,37.85,37.9,10301.0,37.91,37.91,37.85,37.9,10301.0
2016-06-20 14:30:00,37.89,37.92,37.88,37.91,14901.0,37.89,37.92,37.88,37.91,14901.0
2016-06-20 14:35:00,37.91,37.91,37.89,37.89,11594.0,37.91,37.91,37.89,37.89,11594.0
2016-06-20 14:40:00,37.9,37.92,37.89,37.91,11231.0,37.9,37.92,37.89,37.91,11231.0
2016-06-20 14:45:00,37.9,37.95,37.9,37.95,8449.0,37.9,37.95,37.9,37.95,8449.0
2016-06-20 14:50:00,37.95,37.96,37.94,37.95,5987.0,37.95,37.96,37.94,37.95,5987.0
2016-06-20 14:55:00,37.94,37.95,37.91,37.91,26000.0,37.94,37.95,37.91,37.91,26000.0
2016-06-20 15:00:00,37.91,37.93,37.88,37.89,25298.0,37.91,37.93,37.88,37.89,25298.0
2016-06-20 15:05:00,37.89,37.91,37.84,37.85,12694.0,37.89,37.91,37.84,37.85,12694.0
2016-06-20 15:10:00,37.86,37.86,37.83,37.85,11837.0,37.86,37.86,37.83,37.85,11837.0
2016-06-20 15:15:00,37.85,37.85,37.81,37.85,12205.0,37.85,37.85,37.81,37.85,12205.0
2016-06-20 15:20:00,37.84,37.86,37.82,37.84,14873.0,37.84,37.86,37.82,37.84,14873.0
2016-06-20 15:25:00,37.84,37.85,37.8,37.83,20038.0,37.84,37.85,37.8,37.83,20038.0
2016-06-20 15:30:00,37.82,37.83,37.78,37.8,13531.0,37.82,37.83,37.78,37.8,13531.0
2016-06-20 15:35:00,37.81,37.82,37.79,37.8,15986.0,37.81,37.82,37.79,37.8,15986.0
2016-06-20 15:40:00,37.81,37.84,37.79,37.84,13778.0,37.81,37.84,37.79,37.84,13778.0
2016-06-20 15:45:00,37.84,37.84,37.75,37.75,26601.0,37.84,37.84,37.75,37.75,26601.0
2016-06-20 15:50:00,37.76,37.77,37.69,37.69,24572.0,37.76,37.77,37.69,37.69,24572.0
2016-06-20 15:55:00,37.7,37.81,37.69,37.78,100653.0,37.7,37.81,37.69,37.78,100653.0
2016-06-21 09:30:00,37.85,38.08,37.78,37.79,16375.0,37.85,38.08,37.78,37.79,16375.0
2016-06-21 09:35:00,37.81,38.0,37.8,37.93,3561.0,37.81,38.0,37.8,37.93,3561.0
2016-06-21 09:40:00,37.92,38.11,37.92,37.99,5000.0,37.92,38.11,37.92,37.99,5000.0
2016-06-21 09:45:00,38.01,38.06,37.81,37.82,16991.0,38.01,38.06,37.81,37.82,16991.0
2016-06-21 09:50:00,37.81,37.81,37.75,37.8,6421.0,37.81,37.81,37.75,37.8,6421.0
2016-06-21 09:55:00,37.79,37.8,37.73,37.78,6500.0,37.79,37.8,37.73,37.78,6500.0
2016-06-21 10:00:00,37.76,37.77,37.69,37.71,5650.0,37.76,37.77,37.69,37.71,5650.0
2016-06-21 10:05:00,37.71,37.75,37.67,37.72,4000.0,37.71,37.75,37.67,37.72,4000.0
2016-06-21 10:10:00,37.71,37.77,37.69,37.77,7426.0,37.71,37.77,37.69,37.77,7426.0
2016-06-21 10:15:00,37.77,37.77,37.67,37.71,4250.0,37.77,37.77,37.67,37.71,4250.0
2016-06-21 10:20:00,37.69,37.71,37.55,37.61,7473.0,37.69,37.71,37.55,37.61,7473.0
2016-06-21 10:25:00,37.61,37.67,37.59,37.63,8097.0,37.61,37.67,37.59,37.63,8097.0
2016-06-21 10:30:00,37.62,37.64,37.57,37.59,6015.0,37.62,37.64,37.57,37.59,6015.0
2016-06-21 10:35:00,37.59,37.6,37.52,37.53,7100.0,37.59,37.6,37.52,37.53,7100.0
2016-06-21 10:40:00,37.54,37.55,37.49,37.5,5816.0,37.54,37.55,37.49,37.5,5816.0
2016-06-21 10:45:00,37.49,37.51,37.45,37.45,3586.0,37.49,37.51,37.45,37.45,3586.0
2016-06-21 10:50:00,37.43,37.43,37.34,37.34,8600.0,37.43,37.43,37.34,37.34,8600.0
2016-06-21 10:55:00,37.35,37.36,37.3,37.36,9066.0,37.35,37.36,37.3,37.36,9066.0
2016-06-21 11:00:00,37.34,37.49,37.34,37.49,10201.0,37.34,37.49,37.34,37.49,10201.0
2016-06-21 11:05:00,37.51,37.53,37.49,37.53,7150.0,37.51,37.53,37.49,37.53,7150.0
2016-06-21 11:10:00,37.52,37.52,37.48,37.49,9946.0,37.52,37.52,37.48,37.49,9946.0
2016-06-21 11:15:00,37.5,37.51,37.46,37.49,4806.0,37.5,37.51,37.46,37.49,4806.0
2016-06-21 11:20:00,37.5,37.51,37.36,37.36,5285.0,37.5,37.51,37.36,37.36,5285.0
2016-06-21 11:25:00,37.36,37.46,37.36,37.36,4625.0,37.36,37.46,37.36,37.36,4625.0
2016-06-21 11:30:00,37.37,37.39,37.29,37.29,4400.0,37.37,37.39,37.29,37.29,4400.0
2016-06-21 11:35:00,37.3,37.35,37.28,37.3,9057.0,37.3,37.35,37.28,37.3,9057.0
2016-06-21 11:40:00,37.3,37.31,37.28,37.3,18066.0,37.3,37.31,37.28,37.3,18066.0
2016-06-21 11:45:00,37.3,37.36,37.28,37.35,3526.0,37.3,37.36,37.28,37.35,3526.0
2016-06-21 11:50:00,37.36,37.36,37.32,37.33,3900.0,37.36,37.36,37.32,37.33,3900.0
2016-06-21 11:55:00,37.32,37.37,37.3,37.37,8055.0,37.32,37.37,37.3,37.37,8055.0
2016-06-21 12:00:00,37.37,37.37,37.32,37.35,6062.0,37.37,37.37,37.32,37.35,6062.0
2016-06-21 12:05:00,37.34,37.37,37.33,37.33,3700.0,37.34,37.37,37.33,37.33,3700.0
2016-06-21 12:10:00,37.32,37.33,37.27,37.31,4587.0,37.32,37.33,37.27,37.31,4587.0
2016-06-21 12:15:00,37.3,37.34,37.3,37.34,4106.0,37.3,37.34,37.3,37.34,4106.0
2016-06-21 12:20:00,37.32,37.35,37.3,37.31,6324.0,37.32,37.35,37.3,37.31,6324.0
2016-06-21 12:25:00,37.32,37.34,37.3,37.33,4235.0,37.32,37.34,37.3,37.33,4235.0
2016-06-21 12:30:00,37.34,37.34,37.3,37.31,4489.0,37.34,37.34,37.3,37.31,4489.0
2016-06-21 12:35:00,37.3,37.3,37.28,37.28,2705.0,37.3,37.3,37.28,37.28,2705.0
2016-06-21 12:40:00,37.28,37.32,37.27,37.31,6865.0,37.28,37.32,37.27,37.31,6865.0
2016-06-21 12:45:00,37.3,37.3,37.25,37.27,9934.0,37.3,37.3,37.25,37.27,9934.0
2016-06-21 12:50:00,37.26,37.26,37.24,37.24,9017.0,37.26,37.26,37.24,37.24,9017.0
2016-06-21 12:55:00,37.24,37.24,37.22,37.23,8890.0,37.24,37.24,37.22,37.23,8890.0
2016-06-21 13:00:00,37.22,37.25,37.22,37.24,2625.0,37.22,37.25,37.22,37.24,2625.0
2016-06-21 13:05:00,37.23,37.24,37.2,37.23,10100.0,37.23,37.24,37.2,37.23,10100.0
2016-06-21 13:10:00,37.23,37.26,37.21,37.23,8230.0,37.23,37.26,37.21,37.23,8230.0
2016-06-21 13:15:00,37.24,37.34,37.24,37.34,4178.0,37.24,37.34,37.24,37.34,4178.0
2016-06-21 13:20:00,37.33,37.33,37.3,37.31,8550.0,37.33,37.33,37.3,37.31,8550.0
2016-06-21 13:25:00,37.3,37.32,37.29,37.31,5050.0,37.3,37.32,37.29,37.31,5050.0
2016-06-21 13:30:00,37.31,37.32,37.28,37.28,6100.0,37.31,37.32,37.28,37.28,6100.0
2016-06-21 13:35:00,37.28,37.28,37.22,37.24,5200.0,37.28,37.28,37.22,37.24,5200.0
2016-06-21 13:40:00,37.24,37.28,37.24,37.24,5800.0,37.24,37.28,37.24,37.24,5800.0
2016-06-21 13:45:00,37.24,37.24,37.21,37.22,4300.0,37.24,37.24,37.21,37.22,4300.0
2016-06-21 13:50:00,37.21,37.23,37.19,37.2,9657.0,37.21,37.23,37.19,37.2,9657.0
2016-06-21 13:55:00,37.19,37.27,37.19,37.24,4869.0,37.19,37.27,37.19,37.24,4869.0
2016-06-21 14:00:00,37.24,37.24,37.2,37.2,11108.0,37.24,37.24,37.2,37.2,11108.0
2016-06-21 14:05:00,37.21,37.28,37.21,37.27,3100.0,37.21,37.28,37.21,37.27,3100.0
2016-06-21 14:10:00,37.28,37.31,37.27,37.3,5013.0,37.28,37.31,37.27,37.3,5013.0
2016-06-21 14:15:00,37.29,37.32,37.29,37.3,5527.0,37.29,37.32,37.29,37.3,5527.0
2016-06-21 14:20:00,37.31,37.33,37.3,37.33,7862.0,37.31,37.33,37.3,37.33,7862.0
2016-06-21 14:25:00,37.32,37.36,37.32,37.34,8004.0,37.32,37.36,37.32,37.34,8004.0
2016-06-21 14:30:00,37.36,37.4,37.34,37.39,10916.0,37.36,37.4,37.34,37.39,10916.0
2016-06-21 14:35:00,37.39,37.46,37.39,37.44,7311.0,37.39,37.46,37.39,37.44,7311.0
2016-06-21 14:40:00,37.43,37.43,37.38,37.39,9604.0,37.43,37.43,37.38,37.39,9604.0
2016-06-21 14:45:00,37.39,37.4,37.38,37.39,4679.0,37.39,37.4,37.38,37.39,4679.0
2016-06-21 14:50:00,37.38,37.39,37.37,37.37,3800.0,37.38,37.39,37.37,37.37,3800.0
2016-06-21 14:55:00,37.37,37.38,37.35,37.35,8600.0,37.37,37.38,37.35,37.35,8600.0
2016-06-21 15:00:00,37.35,37.38,37.33,37.33,14329.0,37.35,37.38,37.33,37.33,14329.0
2016-06-21 15:05:00,37.33,37.35,37.29,37.3,14107.0,37.33,37.35,37.29,37.3,14107.0
2016-06-21 15:10:00,37.3,37.32,37.27,37.27,18043.0,37.3,37.32,37.27,37.27,18043.0
2016-06-21 15:15:00,37.27,37.36,37.27,37.34,7455.0,37.27,37.36,37.27,37.34,7455.0
2016-06-21 15:20:00,37.34,37.35,37.31,37.32,8286.0,37.34,37.35,37.31,37.32,8286.0
2016-06-21 15:25:00,37.32,37.34,37.31,37.34,10650.0,37.32,37.34,37.31,37.34,10650.0
2016-06-21 15:30:00,37.32,37.32,37.28,37.3,12400.0,37.32,37.32,37.28,37.3,12400.0
2016-06-21 15:35:00,37.3,37.33,37.27,37.3,19138.0,37.3,37.33,37.27,37.3,19138.0
2016-06-21 15:40:00,37.3,37.31,37.26,37.28,10374.0,37.3,37.31,37.26,37.28,10374.0
2016-06-21 15:45:00,37.28,37.33,37.27,37.29,10106.0,37.28,37.33,37.27,37.29,10106.0
2016-06-21 15:50:00,37.29,37.32,37.29,37.31,12167.0,37.29,37.32,37.29,37.31,12167.0
2016-06-21 15:55:00,37.31,37.35,37.28,37.31,66903.0,37.31,37.35,37.28,37.31,66903.0
2016-06-22 09:30:00,37.16,37.16,37.1,37.11,10672.0,37.16,37.16,37.1,37.11,10672.0
2016-06-22 09:35:00,37.13,37.32,37.07,37.07,3219.0,37.13,37.32,37.07,37.07,3219.0
2016-06-22 09:40:00,37.1,37.13,37.05,37.09,6855.0,37.1,37.13,37.05,37.09,6855.0
2016-06-22 09:45:00,37.09,37.15,37.07,37.15,3200.0,37.09,37.15,37.07,37.15,3200.0
2016-06-22 09:50:00,37.17,37.24,37.1,37.11,3730.0,37.17,37.24,37.1,37.11,3730.0
2016-06-22 09:55:00,37.12,37.17,37.11,37.15,4400.0,37.12,37.17,37.11,37.15,4400.0
2016-06-22 10:00:00,37.16,37.21,37.13,37.15,9825.0,37.16,37.21,37.13,37.15,9825.0
2016-06-22 10:05:00,37.17,37.25,37.16,37.25,7200.0,37.17,37.25,37.16,37.25,7200.0
2016-06-22 10:10:00,37.26,37.27,37.22,37.25,4018.0,37.26,37.27,37.22,37.25,4018.0
2016-06-22 10:15:00,37.25,37.28,37.23,37.25,5600.0,37.25,37.28,37.23,37.25,5600.0
2016-06-22 10:20:00,37.26,37.31,37.26,37.31,4360.0,37.26,37.31,37.26,37.31,4360.0
2016-06-22 10:25:00,37.28,37.33,37.25,37.3,6295.0,37.28,37.33,37.25,37.3,6295.0
2016-06-22 10:30:00,37.29,37.39,37.28,37.37,5721.0,37.29,37.39,37.28,37.37,5721.0
2016-06-22 10:35:00,37.37,37.4,37.36,37.36,2800.0,37.37,37.4,37.36,37.36,2800.0
2016-06-22 10:40:00,37.35,37.42,37.35,37.4,3508.0,37.35,37.42,37.35,37.4,3508.0
2016-06-22 10:45:00,37.41,37.45,37.39,37.42,6514.0,37.41,37.45,37.39,37.42,6514.0
2016-06-22 10:50:00,37.41,37.44,37.37,37.39,11600.0,37.41,37.44,37.37,37.39,11600.0
2016-06-22 10:55:00,37.4,37.4,37.37,37.4,1609.0,37.4,37.4,37.37,37.4,1609.0
2016-06-22 11:00:00,37.39,37.43,37.37,37.37,10144.0,37.39,37.43,37.37,37.37,10144.0
2016-06-22 11:05:00,37.38,37.39,37.35,37.37,3378.0,37.38,37.39,37.35,37.37,3378.0
2016-06-22 11:10:00,37.37,37.38,37.35,37.36,5923.0,37.37,37.38,37.35,37.36,5923.0
2016-06-22 11:15:00,37.36,37.42,37.36,37.42,3741.0,37.36,37.42,37.36,37.42,3741.0
2016-06-22 11:20:00,37.43,37.44,37.41,37.42,5684.0,37.43,37.44,37.41,37.42,5684.0
2016-06-22 11:25:00,37.41,37.45,37.39,37.45,4604.0,37.41,37.45,37.39,37.45,4604.0
2016-06-22 11:30:00,37.44,37.44,37.35,37.38,2292.0,37.44,37.44,37.35,37.38,2292.0
2016-06-22 11:35:00,37.39,37.43,37.39,37.41,4202.0,37.39,37.43,37.39,37.41,4202.0
2016-06-22 11:40:00,37.4,37.43,37.4,37.43,4328.0,37.4,37.43,37.4,37.43,4328.0
2016-06-22 11:45:00,37.41,37.42,37.38,37.39,2801.0,37.41,37.42,37.38,37.39,2801.0
2016-06-22 11:50:00,37.41,37.49,37.4,37.48,5300.0,37.41,37.49,37.4,37.48,5300.0
2016-06-22 11:55:00,37.48,37.51,37.45,37.45,3100.0,37.48,37.51,37.45,37.45,3100.0
2016-06-22 12:00:00,37.45,37.48,37.43,37.43,2540.0,37.45,37.48,37.43,37.43,2540.0
2016-06-22 12:05:00,37.43,37.45,37.41,37.41,2744.0,37.43,37.45,37.41,37.41,2744.0
2016-06-22 12:10:00,37.44,37.45,37.43,37.44,3631.0,37.44,37.45,37.43,37.44,3631.0
2016-06-22 12:15:00,37.44,37.44,37.38,37.38,3429.0,37.44,37.44,37.38,37.38,3429.0
2016-06-22 12:20:00,37.38,37.38,37.22,37.22,4500.0,37.38,37.38,37.22,37.22,4500.0
2016-06-22 12:25:00,37.23,37.26,37.22,37.24,3450.0,37.23,37.26,37.22,37.24,3450.0
2016-06-22 12:30:00,37.24,37.28,37.23,37.28,6000.0,37.24,37.28,37.23,37.28,6000.0
2016-06-22 12:35:00,37.29,37.3,37.25,37.26,3000.0,37.29,37.3,37.25,37.26,3000.0
2016-06-22 12:40:00,37.26,37.27,37.24,37.25,2600.0,37.26,37.27,37.24,37.25,2600.0
2016-06-22 12:45:00,37.23,37.26,37.19,37.26,4200.0,37.23,37.26,37.19,37.26,4200.0
2016-06-22 12:50:00,37.27,37.28,37.27,37.28,1300.0,37.27,37.28,37.27,37.28,1300.0
2016-06-22 12:55:00,37.27,37.29,37.24,37.28,3000.0,37.27,37.29,37.24,37.28,3000.0
2016-06-22 13:00:00,37.28,37.28,37.23,37.24,2541.0,37.28,37.28,37.23,37.24,2541.0
2016-06-22 13:05:00,37.26,37.28,37.23,37.25,20493.0,37.26,37.28,37.23,37.25,20493.0
2016-06-22 13:10:00,37.23,37.28,37.22,37.28,17396.0,37.23,37.28,37.22,37.28,17396.0
2016-06-22 13:15:00,37.28,37.31,37.26,37.27,6713.0,37.28,37.31,37.26,37.27,6713.0
2016-06-22 13:20:00,37.27,37.3,37.23,37.23,8063.0,37.27,37.3,37.23,37.23,8063.0
2016-06-22 13:25:00,37.24,37.25,37.21,37.23,7379.0,37.24,37.25,37.21,37.23,7379.0
2016-06-22 13:30:00,37.23,37.23,37.2,37.23,2604.0,37.23,37.23,37.2,37.23,2604.0
2016-06-22 13:35:00,37.23,37.3,37.2,37.3,5304.0,37.23,37.3,37.2,37.3,5304.0
2016-06-22 13:40:00,37.29,37.3,37.28,37.3,3348.0,37.29,37.3,37.28,37.3,3348.0
2016-06-22 13:45:00,37.29,37.31,37.28,37.28,1400.0,37.29,37.31,37.28,37.28,1400.0
2016-06-22 13:50:00,37.29,37.33,37.29,37.31,4018.0,37.29,37.33,37.29,37.31,4018.0
2016-06-22 13:55:00,37.32,37.33,37.3,37.31,3550.0,37.32,37.33,37.3,37.31,3550.0
2016-06-22 14:00:00,37.29,37.31,37.27,37.3,3432.0,37.29,37.31,37.27,37.3,3432.0
2016-06-22 14:05:00,37.31,37.34,37.27,37.28,5852.0,37.31,37.34,37.27,37.28,5852.0
2016-06-22 14:10:00,37.28,37.3,37.27,37.3,4100.0,37.28,37.3,37.27,37.3,4100.0
2016-06-22 14:15:00,37.3,37.33,37.27,37.27,8767.0,37.3,37.33,37.27,37.27,8767.0
2016-06-22 14:20:00,37.27,37.28,37.23,37.27,6400.0,37.27,37.28,37.23,37.27,6400.0
2016-06-22 14:25:00,37.28,37.29,37.27,37.28,7101.0,37.28,37.29,37.27,37.28,7101.0
2016-06-22 14:30:00,37.28,37.3,37.25,37.27,6891.0,37.28,37.3,37.25,37.27,6891.0
2016-06-22 14:35:00,37.26,37.27,37.24,37.24,1980.0,37.26,37.27,37.24,37.24,1980.0
2016-06-22 14:40:00,37.25,37.26,37.21,37.21,5200.0,37.25,37.26,37.21,37.21,5200.0
2016-06-22 14:45:00,37.21,37.22,37.17,37.21,3900.0,37.21,37.22,37.17,37.21,3900.0
2016-06-22 14:50:00,37.2,37.25,37.18,37.23,7302.0,37.2,37.25,37.18,37.23,7302.0
2016-06-22 14:55:00,37.24,37.27,37.24,37.25,2489.0,37.24,37.27,37.24,37.25,2489.0
2016-06-22 15:00:00,37.23,37.28,37.23,37.25,2352.0,37.23,37.28,37.23,37.25,2352.0
2016-06-22 15:05:00,37.26,37.27,37.2,37.2,16491.0,37.26,37.27,37.2,37.2,16491.0
2016-06-22 15:10:00,37.18,37.21,37.18,37.19,5300.0,37.18,37.21,37.18,37.19,5300.0
2016-06-22 15:15:00,37.18,37.22,37.18,37.2,6048.0,37.18,37.22,37.18,37.2,6048.0
2016-06-22 15:20:00,37.19,37.19,37.12,37.13,6436.0,37.19,37.19,37.12,37.13,6436.0
2016-06-22 15:25:00,37.14,37.16,37.14,37.14,4500.0,37.14,37.16,37.14,37.14,4500.0
2016-06-22 15:30:00,37.15,37.18,37.15,37.17,5509.0,37.15,37.18,37.15,37.17,5509.0
2016-06-22 15:35:00,37.17,37.2,37.16,37.2,5595.0,37.17,37.2,37.16,37.2,5595.0
2016-06-22 15:40:00,37.2,37.21,37.14,37.14,10316.0,37.2,37.21,37.14,37.14,10316.0
2016-06-22 15:45:00,37.14,37.15,37.1,37.12,10125.0,37.14,37.15,37.1,37.12,10125.0
2016-06-22 15:50:00,37.11,37.13,37.09,37.12,18844.0,37.11,37.13,37.09,37.12,18844.0
2016-06-22 15:55:00,37.12,37.2,37.1,37.19,76929.0,37.12,37.2,37.1,37.19,76929.0
2016-06-23 09:30:00,37.4,37.55,37.27,37.55,10646.0,37.4,37.55,37.27,37.55,10646.0
2016-06-23 09:35:00,37.46,37.46,37.25,37.28,1778.0,37.46,37.46,37.25,37.28,1778.0
2016-06-23 09:40:00,37.27,37.32,37.25,37.32,4002.0,37.27,37.32,37.25,37.32,4002.0
2016-06-23 09:45:00,37.35,37.45,37.33,37.41,3829.0,37.35,37.45,37.33,37.41,3829.0
2016-06-23 09:50:00,37.42,37.42,37.35,37.36,2200.0,37.42,37.42,37.35,37.36,2200.0
2016-06-23 09:55:00,37.38,37.48,37.35,37.41,11432.0,37.38,37.48,37.35,37.41,11432.0
2016-06-23 10:00:00,37.43,37.52,37.43,37.5,6100.0,37.43,37.52,37.43,37.5,6100.0
2016-06-23 10:05:00,37.5,37.51,37.39,37.4,7000.0,37.5,37.51,37.39,37.4,7000.0
2016-06-23 10:10:00,37.41,37.46,37.39,37.39,3128.0,37.41,37.46,37.39,37.39,3128.0
2016-06-23 10:15:00,37.41,37.44,37.34,37.34,4086.0,37.41,37.44,37.34,37.34,4086.0
2016-06-23 10:20:00,37.38,37.38,37.37,37.37,1300.0,37.38,37.38,37.37,37.37,1300.0
2016-06-23 10:25:00,37.36,37.42,37.35,37.38,5900.0,37.36,37.42,37.35,37.38,5900.0
2016-06-23 10:30:00,37.34,37.35,37.28,37.28,2945.0,37.34,37.35,37.28,37.28,2945.0
2016-06-23 10:35:00,37.29,37.35,37.29,37.34,2000.0,37.29,37.35,37.29,37.34,2000.0
2016-06-23 10:40:00,37.35,37.37,37.34,37.37,2200.0,37.35,37.37,37.34,37.37,2200.0
2016-06-23 10:45:00,37.38,37.38,37.3,37.35,6400.0,37.38,37.38,37.3,37.35,6400.0
2016-06-23 10:50:00,37.36,37.4,37.36,37.38,3173.0,37.36,37.4,37.36,37.38,3173.0
2016-06-23 10:55:00,37.39,37.44,37.38,37.43,4400.0,37.39,37.44,37.38,37.43,4400.0
2016-06-23 11:00:00,37.44,37.47,37.44,37.47,3200.0,37.44,37.47,37.44,37.47,3200.0
2016-06-23 11:05:00,37.47,37.53,37.47,37.51,3300.0,37.47,37.53,37.47,37.51,3300.0
2016-06-23 11:10:00,37.51,37.52,37.48,37.52,6000.0,37.51,37.52,37.48,37.52,6000.0
2016-06-23 11:15:00,37.52,37.57,37.52,37.55,5216.0,37.52,37.57,37.52,37.55,5216.0
2016-06-23 11:20:00,37.55,37.57,37.53,37.53,3500.0,37.55,37.57,37.53,37.53,3500.0
2016-06-23 11:25:00,37.54,37.58,37.52,37.55,5500.0,37.54,37.58,37.52,37.55,5500.0
2016-06-23 11:30:00,37.57,37.6,37.56,37.6,9004.0,37.57,37.6,37.56,37.6,9004.0
2016-06-23 11:35:00,37.6,37.63,37.6,37.63,8626.0,37.6,37.63,37.6,37.63,8626.0
2016-06-23 11:40:00,37.63,37.7,37.63,37.7,21451.0,37.63,37.7,37.63,37.7,21451.0
2016-06-23 11:45:00,37.7,37.78,37.69,37.77,20150.0,37.7,37.78,37.69,37.77,20150.0
2016-06-23 11:50:00,37.77,37.86,37.77,37.81,30906.0,37.77,37.86,37.77,37.81,30906.0
2016-06-23 11:55:00,37.82,37.85,37.81,37.84,23660.0,37.82,37.85,37.81,37.84,23660.0
2016-06-23 12:00:00,37.84,37.86,37.82,37.83,8351.0,37.84,37.86,37.82,37.83,8351.0
2016-06-23 12:05:00,37.83,37.86,37.83,37.86,11259.0,37.83,37.86,37.83,37.86,11259.0
2016-06-23 12:10:00,37.86,37.86,37.8,37.82,6795.0,37.86,37.86,37.8,37.82,6795.0
2016-06-23 12:15:00,37.82,37.92,37.82,37.91,18607.0,37.82,37.92,37.82,37.91,18607.0
2016-06-23 12:20:00,37.91,37.92,37.87,37.9,11431.0,37.91,37.92,37.87,37.9,11431.0
2016-06-23 12:25:00,37.9,37.91,37.89,37.89,3900.0,37.9,37.91,37.89,37.89,3900.0
2016-06-23 12:30:00,37.88,37.88,37.82,37.86,6200.0,37.88,37.88,37.82,37.86,6200.0
2016-06-23 12:35:00,37.87,37.87,37.86,37.87,4700.0,37.87,37.87,37.86,37.87,4700.0
2016-06-23 12:40:00,37.87,37.87,37.79,37.84,6100.0,37.87,37.87,37.79,37.84,6100.0
2016-06-23 12:45:00,37.82,37.83,37.78,37.78,4107.0,37.82,37.83,37.78,37.78,4107.0
2016-06-23 12:50:00,37.77,37.79,37.74,37.75,1400.0,37.77,37.79,37.74,37.75,1400.0
2016-06-23 12:55:00,37.74,37.8,37.74,37.8,5000.0,37.74,37.8,37.74,37.8,5000.0
2016-06-23 13:00:00,37.79,37.83,37.79,37.83,9401.0,37.79,37.83,37.79,37.83,9401.0
2016-06-23 13:05:00,37.83,37.83,37.8,37.8,3000.0,37.83,37.83,37.8,37.8,3000.0
2016-06-23 13:10:00,37.8,37.82,37.78,37.79,5400.0,37.8,37.82,37.78,37.79,5400.0
2016-06-23 13:15:00,37.79,37.82,37.77,37.82,6043.0,37.79,37.82,37.77,37.82,6043.0
2016-06-23 13:20:00,37.82,37.86,37.82,37.83,17410.0,37.82,37.86,37.82,37.83,17410.0
2016-06-23 13:25:00,37.83,37.84,37.82,37.82,3750.0,37.83,37.84,37.82,37.82,3750.0
2016-06-23 13:30:00,37.82,37.83,37.78,37.81,5850.0,37.82,37.83,37.78,37.81,5850.0
2016-06-23 13:35:00,37.8,37.8,37.74,37.74,3534.0,37.8,37.8,37.74,37.74,3534.0
2016-06-23 13:40:00,37.74,37.75,37.72,37.74,4600.0,37.74,37.75,37.72,37.74,4600.0
2016-06-23 13:45:00,37.74,37.75,37.72,37.73,4900.0,37.74,37.75,37.72,37.73,4900.0
2016-06-23 13:50:00,37.73,37.74,37.72,37.73,8094.0,37.73,37.74,37.72,37.73,8094.0
2016-06-23 13:55:00,37.74,37.74,37.7,37.72,2055.0,37.74,37.74,37.7,37.72,2055.0
2016-06-23 14:00:00,37.7,37.71,37.67,37.69,4500.0,37.7,37.71,37.67,37.69,4500.0
2016-06-23 14:05:00,37.68,37.69,37.65,37.68,4793.0,37.68,37.69,37.65,37.68,4793.0
2016-06-23 14:10:00,37.68,37.81,37.68,37.79,21643.0,37.68,37.81,37.68,37.79,21643.0
2016-06-23 14:15:00,37.79,37.84,37.79,37.8,33134.0,37.79,37.84,37.79,37.8,33134.0
2016-06-23 14:20:00,37.8,37.81,37.79,37.79,11942.0,37.8,37.81,37.79,37.79,11942.0
2016-06-23 14:25:00,37.79,37.83,37.79,37.8,7750.0,37.79,37.83,37.79,37.8,7750.0
2016-06-23 14:30:00,37.8,37.83,37.78,37.82,23476.0,37.8,37.83,37.78,37.82,23476.0
2016-06-23 14:35:00,37.83,37.84,37.8,37.83,5743.0,37.83,37.84,37.8,37.83,5743.0
2016-06-23 14:40:00,37.84,37.86,37.84,37.84,5600.0,37.84,37.86,37.84,37.84,5600.0
2016-06-23 14:45:00,37.84,37.91,37.84,37.87,9300.0,37.84,37.91,37.84,37.87,9300.0
2016-06-23 14:50:00,37.88,37.92,37.88,37.92,6200.0,37.88,37.92,37.88,37.92,6200.0
2016-06-23 14:55:00,37.92,37.95,37.9,37.91,11942.0,37.92,37.95,37.9,37.91,11942.0
2016-06-23 15:00:00,37.91,37.91,37.87,37.89,8050.0,37.91,37.91,37.87,37.89,8050.0
2016-06-23 15:05:00,37.88,37.9,37.88,37.9,7600.0,37.88,37.9,37.88,37.9,7600.0
2016-06-23 15:10:00,37.9,37.97,37.89,37.96,21835.0,37.9,37.97,37.89,37.96,21835.0
2016-06-23 15:15:00,37.97,37.97,37.94,37.94,13042.0,37.97,37.97,37.94,37.94,13042.0
2016-06-23 15:20:00,37.94,37.95,37.9,37.91,22206.0,37.94,37.95,37.9,37.91,22206.0
2016-06-23 15:25:00,37.91,37.92,37.9,37.91,13451.0,37.91,37.92,37.9,37.91,13451.0
2016-06-23 15:30:00,37.91,37.94,37.9,37.91,19700.0,37.91,37.94,37.9,37.91,19700.0
2016-06-23 15:35:00,37.91,37.93,37.91,37.92,21042.0,37.91,37.93,37.91,37.92,21042.0
2016-06-23 15:40:00,37.91,37.94,37.91,37.94,21297.0,37.91,37.94,37.91,37.94,21297.0
2016-06-23 15:45:00,37.94,37.97,37.94,37.95,21775.0,37.94,37.97,37.94,37.95,21775.0
2016-06-23 15:50:00,37.95,37.98,37.94,37.95,38618.0,37.95,37.98,37.94,37.95,38618.0
2016-06-23 15:55:00,37.94,37.98,37.94,37.98,77042.0,37.94,37.98,37.94,37.98,77042.0
2016-06-24 09:30:00,36.28,36.74,36.02,36.74,30610.0,36.28,36.74,36.02,36.74,30610.0
2016-06-24 09:35:00,36.74,36.74,36.5,36.69,8776.0,36.74,36.74,36.5,36.69,8776.0
2016-06-24 09:40:00,36.7,37.06,36.66,37.06,8379.0,36.7,37.06,36.66,37.06,8379.0
2016-06-24 09:45:00,37.02,37.04,36.84,36.97,12898.0,37.02,37.04,36.84,36.97,12898.0
2016-06-24 09:50:00,36.94,37.13,36.9,37.13,25383.0,36.94,37.13,36.9,37.13,25383.0
2016-06-24 09:55:00,37.14,37.25,37.06,37.18,19931.0,37.14,37.25,37.06,37.18,19931.0
2016-06-24 10:00:00,37.19,37.26,37.11,37.21,22801.0,37.19,37.26,37.11,37.21,22801.0
2016-06-24 10:05:00,37.2,37.24,37.15,37.21,14832.0,37.2,37.24,37.15,37.21,14832.0
2016-06-24 10:10:00,37.23,37.24,37.13,37.2,20966.0,37.23,37.24,37.13,37.2,20966.0
2016-06-24 10:15:00,37.2,37.3,37.16,37.18,18260.0,37.2,37.3,37.16,37.18,18260.0
2016-06-24 10:20:00,37.18,37.21,37.1,37.17,11409.0,37.18,37.21,37.1,37.17,11409.0
2016-06-24 10:25:00,37.17,37.18,37.05,37.05,11580.0,37.17,37.18,37.05,37.05,11580.0
2016-06-24 10:30:00,37.09,37.1,37.02,37.02,4700.0,37.09,37.1,37.02,37.02,4700.0
2016-06-24 10:35:00,37.02,37.15,37.01,37.15,22213.0,37.02,37.15,37.01,37.15,22213.0
2016-06-24 10:40:00,37.15,37.15,37.06,37.09,19837.0,37.15,37.15,37.06,37.09,19837.0
2016-06-24 10:45:00,37.09,37.12,37.03,37.05,8050.0,37.09,37.12,37.03,37.05,8050.0
2016-06-24 10:50:00,37.02,37.08,37.02,37.06,3800.0,37.02,37.08,37.02,37.06,3800.0
2016-06-24 10:55:00,37.06,37.09,36.99,37.0,5776.0,37.06,37.09,36.99,37.0,5776.0
2016-06-24 11:00:00,37.0,37.02,36.95,36.96,9627.0,37.0,37.02,36.95,36.96,9627.0
2016-06-24 11:05:00,36.96,37.02,36.94,37.0,4850.0,36.96,37.02,36.94,37.0,4850.0
2016-06-24 11:10:00,37.0,37.01,36.95,36.97,7400.0,37.0,37.01,36.95,36.97,7400.0
2016-06-24 11:15:00,36.98,36.99,36.96,36.99,5000.0,36.98,36.99,36.96,36.99,5000.0
2016-06-24 11:20:00,36.97,36.98,36.92,36.94,13524.0,36.97,36.98,36.92,36.94,13524.0
2016-06-24 11:25:00,36.94,36.98,36.91,36.98,24000.0,36.94,36.98,36.91,36.98,24000.0
2016-06-24 11:30:00,36.98,37.01,36.96,36.96,13195.0,36.98,37.01,36.96,36.96,13195.0
2016-06-24 11:35:00,36.98,36.99,36.96,36.97,4600.0,36.98,36.99,36.96,36.97,4600.0
2016-06-24 11:40:00,36.96,36.98,36.88,36.91,12383.0,36.96,36.98,36.88,36.91,12383.0
2016-06-24 11:45:00,36.95,36.98,36.89,36.9,4200.0,36.95,36.98,36.89,36.9,4200.0
2016-06-24 11:50:00,36.89,37.02,36.89,36.92,18507.0,36.89,37.02,36.89,36.92,18507.0
2016-06-24 11:55:00,36.94,36.95,36.9,36.95,7600.0,36.94,36.95,36.9,36.95,7600.0
2016-06-24 12:00:00,36.94,36.96,36.9,36.92,7800.0,36.94,36.96,36.9,36.92,7800.0
2016-06-24 12:05:00,36.93,36.94,36.88,36.9,22039.0,36.93,36.94,36.88,36.9,22039.0
2016-06-24 12:10:00,36.89,36.9,36.87,36.89,7595.0,36.89,36.9,36.87,36.89,7595.0
2016-06-24 12:15:00,36.89,36.9,36.85,36.9,7958.0,36.89,36.9,36.85,36.9,7958.0
2016-06-24 12:20:00,36.89,36.9,36.84,36.84,6211.0,36.89,36.9,36.84,36.84,6211.0
2016-06-24 12:25:00,36.84,36.89,36.83,36.87,4811.0,36.84,36.89,36.83,36.87,4811.0
2016-06-24 12:30:00,36.86,36.9,36.85,36.85,8049.0,36.86,36.9,36.85,36.85,8049.0
2016-06-24 12:35:00,36.86,36.87,36.84,36.87,1739.0,36.86,36.87,36.84,36.87,1739.0
2016-06-24 12:40:00,36.85,36.87,36.82,36.83,15138.0,36.85,36.87,36.82,36.83,15138.0
2016-06-24 12:45:00,36.84,36.87,36.81,36.81,5200.0,36.84,36.87,36.81,36.81,5200.0
2016-06-24 12:50:00,36.81,36.82,36.74,36.79,8958.0,36.81,36.82,36.74,36.79,8958.0
2016-06-24 12:55:00,36.79,36.8,36.7,36.73,7403.0,36.79,36.8,36.7,36.73,7403.0
2016-06-24 13:00:00,36.72,36.76,36.7,36.74,7605.0,36.72,36.76,36.7,36.74,7605.0
2016-06-24 13:05:00,36.72,36.72,36.65,36.65,3300.0,36.72,36.72,36.65,36.65,3300.0
2016-06-24 13:10:00,36.65,36.67,36.62,36.65,11400.0,36.65,36.67,36.62,36.65,11400.0
2016-06-24 13:15:00,36.67,36.67,36.62,36.64,11324.0,36.67,36.67,36.62,36.64,11324.0
2016-06-24 13:20:00,36.65,36.66,36.58,36.59,10234.0,36.65,36.66,36.58,36.59,10234.0
2016-06-24 13:25:00,36.59,36.6,36.55,36.55,21450.0,36.59,36.6,36.55,36.55,21450.0
2016-06-24 13:30:00,36.55,36.55,36.49,36.49,45742.0,36.55,36.55,36.49,36.49,45742.0
2016-06-24 13:35:00,36.5,36.51,36.44,36.44,40014.0,36.5,36.51,36.44,36.44,40014.0
2016-06-24 13:40:00,36.43,36.44,36.29,36.33,26851.0,36.43,36.44,36.29,36.33,26851.0
2016-06-24 13:45:00,36.34,36.36,36.3,36.31,8137.0,36.34,36.36,36.3,36.31,8137.0
2016-06-24 13:50:00,36.31,36.35,36.27,36.35,13428.0,36.31,36.35,36.27,36.35,13428.0
2016-06-24 13:55:00,36.36,36.37,36.3,36.34,8787.0,36.36,36.37,36.3,36.34,8787.0
2016-06-24 14:00:00,36.36,36.51,36.36,36.5,17500.0,36.36,36.51,36.36,36.5,17500.0
2016-06-24 14:05:00,36.5,36.5,36.4,36.43,11821.0,36.5,36.5,36.4,36.43,11821.0
2016-06-24 14:10:00,36.42,36.46,36.39,36.42,14424.0,36.42,36.46,36.39,36.42,14424.0
2016-06-24 14:15:00,36.42,36.49,36.41,36.48,17072.0,36.42,36.49,36.41,36.48,17072.0
2016-06-24 14:20:00,36.47,36.48,36.39,36.44,19101.0,36.47,36.48,36.39,36.44,19101.0
2016-06-24 14:25:00,36.42,36.48,36.4,36.4,21293.0,36.42,36.48,36.4,36.4,21293.0
2016-06-24 14:30:00,36.4,36.4,36.27,36.32,45293.0,36.4,36.4,36.27,36.32,45293.0
2016-06-24 14:35:00,36.31,36.33,36.21,36.23,17395.0,36.31,36.33,36.21,36.23,17395.0
2016-06-24 14:40:00,36.23,36.24,36.1,36.1,50009.0,36.23,36.24,36.1,36.1,50009.0
2016-06-24 14:45:00,36.1,36.13,36.07,36.11,25409.0,36.1,36.13,36.07,36.11,25409.0
2016-06-24 14:50:00,36.11,36.18,36.09,36.16,21076.0,36.11,36.18,36.09,36.16,21076.0
2016-06-24 14:55:00,36.18,36.2,36.11,36.13,26504.0,36.18,36.2,36.11,36.13,26504.0
2016-06-24 15:00:00,36.12,36.15,36.1,36.15,39476.0,36.12,36.15,36.1,36.15,39476.0
2016-06-24 15:05:00,36.15,36.15,36.08,36.08,41091.0,36.15,36.15,36.08,36.08,41091.0
2016-06-24 15:10:00,36.09,36.09,36.02,36.07,38263.0,36.09,36.09,36.02,36.07,38263.0
2016-06-24 15:15:00,36.07,36.08,36.0,36.01,53939.0,36.07,36.08,36.0,36.01,53939.0
2016-06-24 15:20:00,36.0,36.04,36.0,36.02,323717.0,36.0,36.04,36.0,36.02,323717.0
2016-06-24 15:25:00,36.03,36.07,36.03,36.06,24444.0,36.03,36.07,36.03,36.06,24444.0
2016-06-24 15:30:00,36.06,36.15,36.06,36.09,42189.0,36.06,36.15,36.06,36.09,42189.0
2016-06-24 15:35:00,36.09,36.15,36.03,36.04,56549.0,36.09,36.15,36.03,36.04,56549.0
2016-06-24 15:40:00,36.04,36.16,36.04,36.13,39551.0,36.04,36.16,36.04,36.13,39551.0
2016-06-24 15:45:00,36.14,36.26,36.12,36.2,40446.0,36.14,36.26,36.12,36.2,40446.0
2016-06-24 15:50:00,36.2,36.25,36.13,36.15,109794.0,36.2,36.25,36.13,36.15,109794.0
2016-06-24 15:55:00,36.15,36.16,35.99,35.99,312188.0,36.15,36.16,35.99,35.99,312188.0
2016-06-27 09:30:00,35.63,35.63,35.25,35.31,14625.0,35.63,35.63,35.25,35.31,14625.0
2016-06-27 09:35:00,35.3,35.39,35.2,35.27,14894.0,35.3,35.39,35.2,35.27,14894.0
2016-06-27 09:40:00,35.28,35.49,35.26,35.47,24166.0,35.28,35.49,35.26,35.47,24166.0
2016-06-27 09:45:00,35.49,35.59,35.43,35.43,15975.0,35.49,35.59,35.43,35.43,15975.0
2016-06-27 09:50:00,35.42,35.48,35.39,35.4,20744.0,35.42,35.48,35.39,35.4,20744.0
2016-06-27 09:55:00,35.42,35.58,35.4,35.45,29415.0,35.42,35.58,35.4,35.45,29415.0
2016-06-27 10:00:00,35.45,35.53,35.45,35.48,32176.0,35.45,35.53,35.45,35.48,32176.0
2016-06-27 10:05:00,35.5,35.51,35.4,35.4,33599.0,35.5,35.51,35.4,35.4,33599.0
2016-06-27 10:10:00,35.4,35.45,35.38,35.42,24408.0,35.4,35.45,35.38,35.42,24408.0
2016-06-27 10:15:00,35.42,35.52,35.41,35.5,20984.0,35.42,35.52,35.41,35.5,20984.0
2016-06-27 10:20:00,35.5,35.61,35.5,35.54,10700.0,35.5,35.61,35.5,35.54,10700.0
2016-06-27 10:25:00,35.53,35.55,35.48,35.54,15604.0,35.53,35.55,35.48,35.54,15604.0
2016-06-27 10:30:00,35.54,35.58,35.5,35.55,18595.0,35.54,35.58,35.5,35.55,18595.0
2016-06-27 10:35:00,35.56,35.58,35.5,35.52,16614.0,35.56,35.58,35.5,35.52,16614.0
2016-06-27 10:40:00,35.52,35.58,35.36,35.39,18300.0,35.52,35.58,35.36,35.39,18300.0
2016-06-27 10:45:00,35.39,35.45,35.33,35.39,22381.0,35.39,35.45,35.33,35.39,22381.0
2016-06-27 10:50:00,35.39,35.39,35.32,35.36,16392.0,35.39,35.39,35.32,35.36,16392.0
2016-06-27 10:55:00,35.36,35.38,35.24,35.25,24858.0,35.36,35.38,35.24,35.25,24858.0
2016-06-27 11:00:00,35.24,35.32,35.2,35.3,129681.0,35.24,35.32,35.2,35.3,129681.0
2016-06-27 11:05:00,35.3,35.3,35.21,35.21,7470.0,35.3,35.3,35.21,35.21,7470.0
2016-06-27 11:10:00,35.21,35.21,35.1,35.13,14277.0,35.21,35.21,35.1,35.13,14277.0
2016-06-27 11:15:00,35.14,35.14,35.02,35.05,21049.0,35.14,35.14,35.02,35.05,21049.0
2016-06-27 11:20:00,35.06,35.08,35.0,35.0,26349.0,35.06,35.08,35.0,35.0,26349.0
2016-06-27 11:25:00,35.01,35.26,35.0,35.26,15808.0,35.01,35.26,35.0,35.26,15808.0
2016-06-27 11:30:00,35.25,35.26,35.13,35.13,14380.0,35.25,35.26,35.13,35.13,14380.0
2016-06-27 11:35:00,35.13,35.15,35.04,35.13,15535.0,35.13,35.15,35.04,35.13,15535.0
2016-06-27 11:40:00,35.13,35.14,35.08,35.12,15105.0,35.13,35.14,35.08,35.12,15105.0
2016-06-27 11:45:00,35.13,35.24,35.11,35.24,50413.0,35.13,35.24,35.11,35.24,50413.0
2016-06-27 11:50:00,35.23,35.23,35.14,35.15,181561.0,35.23,35.23,35.14,35.15,181561.0
2016-06-27 11:55:00,35.15,35.21,35.14,35.18,15618.0,35.15,35.21,35.14,35.18,15618.0
2016-06-27 12:00:00,35.18,35.21,35.16,35.19,18772.0,35.18,35.21,35.16,35.19,18772.0
2016-06-27 12:05:00,35.2,35.22,35.16,35.18,10942.0,35.2,35.22,35.16,35.18,10942.0
2016-06-27 12:10:00,35.18,35.19,35.15,35.18,11364.0,35.18,35.19,35.15,35.18,11364.0
2016-06-27 12:15:00,35.17,35.29,35.15,35.27,26050.0,35.17,35.29,35.15,35.27,26050.0
2016-06-27 12:20:00,35.27,35.33,35.26,35.33,22748.0,35.27,35.33,35.26,35.33,22748.0
2016-06-27 12:25:00,35.34,35.42,35.34,35.42,13963.0,35.34,35.42,35.34,35.42,13963.0
2016-06-27 12:30:00,35.43,35.46,35.42,35.43,16799.0,35.43,35.46,35.42,35.43,16799.0
2016-06-27 12:35:00,35.43,35.47,35.42,35.45,24048.0,35.43,35.47,35.42,35.45,24048.0
2016-06-27 12:40:00,35.45,35.46,35.39,35.44,33709.0,35.45,35.46,35.39,35.44,33709.0
2016-06-27 12:45:00,35.43,35.5,35.43,35.5,9150.0,35.43,35.5,35.43,35.5,9150.0
2016-06-27 12:50:00,35.49,35.53,35.45,35.5,14433.0,35.49,35.53,35.45,35.5,14433.0
2016-06-27 12:55:00,35.51,35.59,35.5,35.58,19299.0,35.51,35.59,35.5,35.58,19299.0
2016-06-27 13:00:00,35.58,35.6,35.53,35.55,11217.0,35.58,35.6,35.53,35.55,11217.0
2016-06-27 13:05:00,35.54,35.58,35.5,35.5,22400.0,35.54,35.58,35.5,35.5,22400.0
2016-06-27 13:10:00,35.51,35.53,35.49,35.5,6200.0,35.51,35.53,35.49,35.5,6200.0
2016-06-27 13:15:00,35.49,35.54,35.49,35.54,6350.0,35.49,35.54,35.49,35.54,6350.0
2016-06-27 13:20:00,35.54,35.58,35.53,35.56,7650.0,35.54,35.58,35.53,35.56,7650.0
2016-06-27 13:25:00,35.55,35.57,35.51,35.52,10300.0,35.55,35.57,35.51,35.52,10300.0
2016-06-27 13:30:00,35.51,35.54,35.44,35.46,12883.0,35.51,35.54,35.44,35.46,12883.0
2016-06-27 13:35:00,35.45,35.51,35.41,35.5,22850.0,35.45,35.51,35.41,35.5,22850.0
2016-06-27 13:40:00,35.49,35.49,35.41,35.41,11000.0,35.49,35.49,35.41,35.41,11000.0
2016-06-27 13:45:00,35.4,35.49,35.4,35.45,11814.0,35.4,35.49,35.4,35.45,11814.0
2016-06-27 13:50:00,35.45,35.47,35.41,35.44,8283.0,35.45,35.47,35.41,35.44,8283.0
2016-06-27 13:55:00,35.46,35.47,35.4,35.46,11030.0,35.46,35.47,35.4,35.46,11030.0
2016-06-27 14:00:00,35.46,35.49,35.44,35.48,12964.0,35.46,35.49,35.44,35.48,12964.0
2016-06-27 14:05:00,35.46,35.48,35.39,35.41,7095.0,35.46,35.48,35.39,35.41,7095.0
2016-06-27 14:10:00,35.4,35.49,35.37,35.42,11700.0,35.4,35.49,35.37,35.42,11700.0
2016-06-27 14:15:00,35.42,35.47,35.42,35.43,14425.0,35.42,35.47,35.42,35.43,14425.0
2016-06-27 14:20:00,35.42,35.45,35.38,35.39,11616.0,35.42,35.45,35.38,35.39,11616.0
2016-06-27 14:25:00,35.39,35.49,35.39,35.48,9917.0,35.39,35.49,35.39,35.48,9917.0
2016-06-27 14:30:00,35.48,35.59,35.46,35.52,33546.0,35.48,35.59,35.46,35.52,33546.0
2016-06-27 14:35:00,35.52,35.58,35.5,35.51,17620.0,35.52,35.58,35.5,35.51,17620.0
2016-06-27 14:40:00,35.5,35.54,35.49,35.52,19494.0,35.5,35.54,35.49,35.52,19494.0
2016-06-27 14:45:00,35.52,35.53,35.38,35.39,16870.0,35.52,35.53,35.38,35.39,16870.0
2016-06-27 14:50:00,35.38,35.38,35.26,35.26,35528.0,35.38,35.38,35.26,35.26,35528.0
2016-06-27 14:55:00,35.26,35.32,35.23,35.29,25656.0,35.26,35.32,35.23,35.29,25656.0
2016-06-27 15:00:00,35.31,35.45,35.3,35.45,14780.0,35.31,35.45,35.3,35.45,14780.0
2016-06-27 15:05:00,35.44,35.49,35.42,35.47,30272.0,35.44,35.49,35.42,35.47,30272.0
2016-06-27 15:10:00,35.47,35.5,35.44,35.45,30249.0,35.47,35.5,35.44,35.45,30249.0
2016-06-27 15:15:00,35.45,35.46,35.41,35.44,14887.0,35.45,35.46,35.41,35.44,14887.0
2016-06-27 15:20:00,35.42,35.44,35.3,35.33,17850.0,35.42,35.44,35.3,35.33,17850.0
2016-06-27 15:25:00,35.34,35.39,35.33,35.36,24536.0,35.34,35.39,35.33,35.36,24536.0
2016-06-27 15:30:00,35.36,35.43,35.34,35.4,26501.0,35.36,35.43,35.34,35.4,26501.0
2016-06-27 15:35:00,35.4,35.53,35.39,35.53,30236.0,35.4,35.53,35.39,35.53,30236.0
2016-06-27 15:40:00,35.52,35.55,35.44,35.47,23443.0,35.52,35.55,35.44,35.47,23443.0
2016-06-27 15:45:00,35.47,35.51,35.45,35.51,28489.0,35.47,35.51,35.45,35.51,28489.0
2016-06-27 15:50:00,35.5,35.51,35.46,35.48,57228.0,35.5,35.51,35.46,35.48,57228.0
2016-06-27 15:55:00,35.49,35.51,35.46,35.5,88891.0,35.49,35.51,35.46,35.5,88891.0
2016-06-28 09:30:00,35.96,36.09,35.84,35.91,16738.0,35.96,36.09,35.84,35.91,16738.0
2016-06-28 09:35:00,35.95,36.0,35.82,35.96,20882.0,35.95,36.0,35.82,35.96,20882.0
2016-06-28 09:40:00,35.98,36.01,35.93,35.96,8200.0,35.98,36.01,35.93,35.96,8200.0
2016-06-28 09:45:00,35.97,35.98,35.85,35.87,10200.0,35.97,35.98,35.85,35.87,10200.0
2016-06-28 09:50:00,35.86,35.95,35.86,35.92,16142.0,35.86,35.95,35.86,35.92,16142.0
2016-06-28 09:55:00,35.9,35.96,35.88,35.92,14057.0,35.9,35.96,35.88,35.92,14057.0
2016-06-28 10:00:00,35.91,35.95,35.91,35.93,18950.0,35.91,35.95,35.91,35.93,18950.0
2016-06-28 10:05:00,35.93,35.94,35.81,35.81,18473.0,35.93,35.94,35.81,35.81,18473.0
2016-06-28 10:10:00,35.81,35.82,35.7,35.71,13250.0,35.81,35.82,35.7,35.71,13250.0
2016-06-28 10:15:00,35.73,35.76,35.7,35.71,8505.0,35.73,35.76,35.7,35.71,8505.0
2016-06-28 10:20:00,35.72,35.81,35.71,35.77,12798.0,35.72,35.81,35.71,35.77,12798.0
2016-06-28 10:25:00,35.77,35.85,35.75,35.85,14700.0,35.77,35.85,35.75,35.85,14700.0
2016-06-28 10:30:00,35.86,35.89,35.84,35.85,5500.0,35.86,35.89,35.84,35.85,5500.0
2016-06-28 10:35:00,35.84,35.85,35.81,35.83,9600.0,35.84,35.85,35.81,35.83,9600.0
2016-06-28 10:40:00,35.82,35.95,35.8,35.94,11778.0,35.82,35.95,35.8,35.94,11778.0
2016-06-28 10:45:00,35.94,36.12,35.94,36.12,16103.0,35.94,36.12,35.94,36.12,16103.0
2016-06-28 10:50:00,36.13,36.15,36.09,36.14,4950.0,36.13,36.15,36.09,36.14,4950.0
2016-06-28 10:55:00,36.14,36.14,36.06,36.1,16271.0,36.14,36.14,36.06,36.1,16271.0
2016-06-28 11:00:00,36.1,36.13,36.0,36.02,21241.0,36.1,36.13,36.0,36.02,21241.0
2016-06-28 11:05:00,36.01,36.08,36.01,36.01,30992.0,36.01,36.08,36.01,36.01,30992.0
2016-06-28 11:10:00,36.0,36.06,36.0,36.02,15600.0,36.0,36.06,36.0,36.02,15600.0
2016-06-28 11:15:00,36.0,36.03,36.0,36.03,9413.0,36.0,36.03,36.0,36.03,9413.0
2016-06-28 11:20:00,36.02,36.1,36.02,36.02,11936.0,36.02,36.1,36.02,36.02,11936.0
2016-06-28 11:25:00,36.01,36.1,35.97,36.07,51539.0,36.01,36.1,35.97,36.07,51539.0
2016-06-28 11:30:00,36.08,36.18,36.08,36.17,17851.0,36.08,36.18,36.08,36.17,17851.0
2016-06-28 11:35:00,36.17,36.24,36.16,36.17,11600.0,36.17,36.24,36.16,36.17,11600.0
2016-06-28 11:40:00,36.16,36.2,36.1,36.11,36767.0,36.16,36.2,36.1,36.11,36767.0
2016-06-28 11:45:00,36.12,36.2,36.12,36.19,11943.0,36.12,36.2,36.12,36.19,11943.0
2016-06-28 11:50:00,36.2,36.21,36.15,36.19,13001.0,36.2,36.21,36.15,36.19,13001.0
2016-06-28 11:55:00,36.2,36.21,36.16,36.18,11090.0,36.2,36.21,36.16,36.18,11090.0
2016-06-28 12:00:00,36.17,36.2,36.17,36.17,8484.0,36.17,36.2,36.17,36.17,8484.0
2016-06-28 12:05:00,36.17,36.17,36.09,36.09,5566.0,36.17,36.17,36.09,36.09,5566.0
2016-06-28 12:10:00,36.09,36.13,36.08,36.09,7100.0,36.09,36.13,36.08,36.09,7100.0
2016-06-28 12:15:00,36.1,36.15,36.1,36.14,7200.0,36.1,36.15,36.1,36.14,7200.0
2016-06-28 12:20:00,36.14,36.16,36.04,36.04,18267.0,36.14,36.16,36.04,36.04,18267.0
2016-06-28 12:25:00,36.04,36.05,36.01,36.05,4392.0,36.04,36.05,36.01,36.05,4392.0
2016-06-28 12:30:00,36.07,36.13,36.0,36.09,33300.0,36.07,36.13,36.0,36.09,33300.0
2016-06-28 12:35:00,36.09,36.1,36.06,36.06,2101.0,36.09,36.1,36.06,36.06,2101.0
2016-06-28 12:40:00,36.06,36.1,36.06,36.07,2817.0,36.06,36.1,36.06,36.07,2817.0
2016-06-28 12:45:00,36.07,36.08,36.02,36.02,3200.0,36.07,36.08,36.02,36.02,3200.0
2016-06-28 12:50:00,36.03,36.03,36.0,36.01,2218.0,36.03,36.03,36.0,36.01,2218.0
2016-06-28 12:55:00,36.01,36.05,36.0,36.05,4705.0,36.01,36.05,36.0,36.05,4705.0
2016-06-28 13:00:00,36.03,36.05,36.01,36.01,6600.0,36.03,36.05,36.01,36.01,6600.0
2016-06-28 13:05:00,36.01,36.02,35.99,35.99,3200.0,36.01,36.02,35.99,35.99,3200.0
2016-06-28 13:10:00,35.98,36.01,35.97,36.01,11245.0,35.98,36.01,35.97,36.01,11245.0
2016-06-28 13:15:00,36.03,36.03,35.93,35.93,2422.0,36.03,36.03,35.93,35.93,2422.0
2016-06-28 13:20:00,35.94,35.94,35.9,35.9,6143.0,35.94,35.94,35.9,35.9,6143.0
2016-06-28 13:25:00,35.89,35.98,35.89,35.95,6830.0,35.89,35.98,35.89,35.95,6830.0
2016-06-28 13:30:00,35.95,36.03,35.92,36.0,15004.0,35.95,36.03,35.92,36.0,15004.0
2016-06-28 13:35:00,36.02,36.04,36.0,36.03,3100.0,36.02,36.04,36.0,36.03,3100.0
2016-06-28 13:40:00,36.02,36.05,36.02,36.02,1800.0,36.02,36.05,36.02,36.02,1800.0
2016-06-28 13:45:00,36.03,36.03,36.01,36.01,2300.0,36.03,36.03,36.01,36.01,2300.0
2016-06-28 13:50:00,36.0,36.03,35.99,36.0,4195.0,36.0,36.03,35.99,36.0,4195.0
2016-06-28 13:55:00,36.01,36.02,36.0,36.01,3300.0,36.01,36.02,36.0,36.01,3300.0
2016-06-28 14:00:00,36.01,36.04,35.99,36.0,6500.0,36.01,36.04,35.99,36.0,6500.0
2016-06-28 14:05:00,36.0,36.03,35.99,36.0,4370.0,36.0,36.03,35.99,36.0,4370.0
2016-06-28 14:10:00,36.01,36.01,35.97,35.98,4561.0,36.01,36.01,35.97,35.98,4561.0
2016-06-28 14:15:00,35.98,36.03,35.98,36.01,2700.0,35.98,36.03,35.98,36.01,2700.0
2016-06-28 14:20:00,36.03,36.06,36.02,36.02,3300.0,36.03,36.06,36.02,36.02,3300.0
2016-06-28 14:25:00,36.03,36.04,36.0,36.0,3525.0,36.03,36.04,36.0,36.0,3525.0
2016-06-28 14:30:00,36.02,36.07,36.02,36.04,9047.0,36.02,36.07,36.02,36.04,9047.0
2016-06-28 14:35:00,36.04,36.12,36.04,36.12,3979.0,36.04,36.12,36.04,36.12,3979.0
2016-06-28 14:40:00,36.11,36.12,36.07,36.07,11566.0,36.11,36.12,36.07,36.07,11566.0
2016-06-28 14:45:00,36.08,36.1,36.07,36.1,4058.0,36.08,36.1,36.07,36.1,4058.0
2016-06-28 14:50:00,36.1,36.15,36.1,36.14,4894.0,36.1,36.15,36.1,36.14,4894.0
2016-06-28 14:55:00,36.15,36.19,36.12,36.12,9101.0,36.15,36.19,36.12,36.12,9101.0
2016-06-28 15:00:00,36.11,36.19,36.11,36.15,13377.0,36.11,36.19,36.11,36.15,13377.0
2016-06-28 15:05:00,36.15,36.19,36.15,36.16,11248.0,36.15,36.19,36.15,36.16,11248.0
2016-06-28 15:10:00,36.17,36.2,36.15,36.16,15624.0,36.17,36.2,36.15,36.16,15624.0
2016-06-28 15:15:00,36.15,36.15,36.12,36.12,9988.0,36.15,36.15,36.12,36.12,9988.0
2016-06-28 15:20:00,36.12,36.12,36.07,36.08,8750.0,36.12,36.12,36.07,36.08,8750.0
2016-06-28 15:25:00,36.07,36.07,36.0,36.03,8800.0,36.07,36.07,36.0,36.03,8800.0
2016-06-28 15:30:00,36.04,36.09,36.04,36.06,25209.0,36.04,36.09,36.04,36.06,25209.0
2016-06-28 15:35:00,36.06,36.14,36.05,36.13,12400.0,36.06,36.14,36.05,36.13,12400.0
2016-06-28 15:40:00,36.14,36.17,36.13,36.15,12932.0,36.14,36.17,36.13,36.15,12932.0
2016-06-28 15:45:00,36.15,36.16,36.11,36.15,17656.0,36.15,36.16,36.11,36.15,17656.0
2016-06-28 15:50:00,36.15,36.17,36.09,36.11,28887.0,36.15,36.17,36.09,36.11,28887.0
2016-06-28 15:55:00,36.11,36.16,36.11,36.15,69470.0,36.11,36.16,36.11,36.15,69470.0
2016-06-29 09:30:00,36.53,36.67,36.43,36.59,7142.0,36.53,36.67,36.43,36.59,7142.0
2016-06-29 09:35:00,36.55,36.67,36.54,36.62,4800.0,36.55,36.67,36.54,36.62,4800.0
2016-06-29 09:40:00,36.62,36.62,36.51,36.58,6800.0,36.62,36.62,36.51,36.58,6800.0
2016-06-29 09:45:00,36.58,36.67,36.56,36.59,6500.0,36.58,36.67,36.56,36.59,6500.0
2016-06-29 09:50:00,36.56,36.64,36.56,36.64,1915.0,36.56,36.64,36.56,36.64,1915.0
2016-06-29 09:55:00,36.61,36.65,36.57,36.59,5491.0,36.61,36.65,36.57,36.59,5491.0
2016-06-29 10:00:00,36.57,36.58,36.5,36.51,5550.0,36.57,36.58,36.5,36.51,5550.0
2016-06-29 10:05:00,36.53,36.53,36.41,36.45,13250.0,36.53,36.53,36.41,36.45,13250.0
2016-06-29 10:10:00,36.46,36.51,36.38,36.51,6650.0,36.46,36.51,36.38,36.51,6650.0
2016-06-29 10:15:00,36.5,36.58,36.5,36.55,19531.0,36.5,36.58,36.5,36.55,19531.0
2016-06-29 10:20:00,36.58,36.58,36.54,36.55,5700.0,36.58,36.58,36.54,36.55,5700.0
2016-06-29 10:25:00,36.55,36.56,36.53,36.53,9200.0,36.55,36.56,36.53,36.53,9200.0
2016-06-29 10:30:00,36.55,36.57,36.52,36.53,6661.0,36.55,36.57,36.52,36.53,6661.0
2016-06-29 10:35:00,36.54,36.56,36.5,36.54,15078.0,36.54,36.56,36.5,36.54,15078.0
2016-06-29 10:40:00,36.56,36.56,36.51,36.52,11597.0,36.56,36.56,36.51,36.52,11597.0
2016-06-29 10:45:00,36.54,36.55,36.52,36.53,1700.0,36.54,36.55,36.52,36.53,1700.0
2016-06-29 10:50:00,36.52,36.53,36.49,36.52,12419.0,36.52,36.53,36.49,36.52,12419.0
2016-06-29 10:55:00,36.52,36.52,36.49,36.52,5317.0,36.52,36.52,36.49,36.52,5317.0
2016-06-29 11:00:00,36.51,36.54,36.51,36.53,6992.0,36.51,36.54,36.51,36.53,6992.0
2016-06-29 11:05:00,36.52,36.55,36.51,36.54,44969.0,36.52,36.55,36.51,36.54,44969.0
2016-06-29 11:10:00,36.52,36.64,36.52,36.64,15094.0,36.52,36.64,36.52,36.64,15094.0
2016-06-29 11:15:00,36.67,36.71,36.66,36.7,10300.0,36.67,36.71,36.66,36.7,10300.0
2016-06-29 11:20:00,36.68,36.68,36.67,36.68,2550.0,36.68,36.68,36.67,36.68,2550.0
2016-06-29 11:25:00,36.7,36.7,36.59,36.65,11600.0,36.7,36.7,36.59,36.65,11600.0
2016-06-29 11:30:00,36.65,36.73,36.64,36.72,3200.0,36.65,36.73,36.64,36.72,3200.0
2016-06-29 11:35:00,36.73,36.75,36.7,36.7,9834.0,36.73,36.75,36.7,36.7,9834.0
2016-06-29 11:40:00,36.71,36.73,36.7,36.7,5900.0,36.71,36.73,36.7,36.7,5900.0
2016-06-29 11:45:00,36.72,36.72,36.67,36.68,3681.0,36.72,36.72,36.67,36.68,3681.0
2016-06-29 11:50:00,36.68,36.77,36.65,36.69,22912.0,36.68,36.77,36.65,36.69,22912.0
2016-06-29 11:55:00,36.69,36.7,36.67,36.7,3690.0,36.69,36.7,36.67,36.7,3690.0
2016-06-29 12:00:00,36.7,36.71,36.68,36.68,1826.0,36.7,36.71,36.68,36.68,1826.0
2016-06-29 12:05:00,36.68,36.78,36.68,36.77,6000.0,36.68,36.78,36.68,36.77,6000.0
2016-06-29 12:10:00,36.77,36.77,36.74,36.77,3087.0,36.77,36.77,36.74,36.77,3087.0
2016-06-29 12:15:00,36.77,36.79,36.76,36.77,3269.0,36.77,36.79,36.76,36.77,3269.0
2016-06-29 12:20:00,36.77,36.78,36.68,36.69,35844.0,36.77,36.78,36.68,36.69,35844.0
2016-06-29 12:25:00,36.68,36.77,36.66,36.76,13633.0,36.68,36.77,36.66,36.76,13633.0
2016-06-29 12:30:00,36.76,36.77,36.7,36.72,15210.0,36.76,36.77,36.7,36.72,15210.0
2016-06-29 12:35:00,36.72,36.74,36.7,36.74,4300.0,36.72,36.74,36.7,36.74,4300.0
2016-06-29 12:40:00,36.74,36.76,36.71,36.75,4700.0,36.74,36.76,36.71,36.75,4700.0
2016-06-29 12:45:00,36.76,36.76,36.7,36.7,3163.0,36.76,36.76,36.7,36.7,3163.0
2016-06-29 12:50:00,36.72,36.76,36.71,36.73,2700.0,36.72,36.76,36.71,36.73,2700.0
2016-06-29 12:55:00,36.72,36.76,36.71,36.76,3489.0,36.72,36.76,36.71,36.76,3489.0
2016-06-29 13:00:00,36.78,36.78,36.78,36.78,200.0,36.78,36.78,36.78,36.78,200.0
2016-06-29 13:05:00,36.79,36.79,36.66,36.66,30830.0,36.79,36.79,36.66,36.66,30830.0
2016-06-29 13:10:00,36.67,36.67,36.65,36.65,2300.0,36.67,36.67,36.65,36.65,2300.0
2016-06-29 13:15:00,36.67,36.79,36.66,36.78,14390.0,36.67,36.79,36.66,36.78,14390.0
2016-06-29 13:20:00,36.78,36.84,36.78,36.82,12600.0,36.78,36.84,36.78,36.82,12600.0
2016-06-29 13:25:00,36.82,36.82,36.72,36.72,34620.0,36.82,36.82,36.72,36.72,34620.0
2016-06-29 13:30:00,36.72,36.74,36.71,36.72,7147.0,36.72,36.74,36.71,36.72,7147.0
2016-06-29 13:35:00,36.73,36.75,36.73,36.75,1400.0,36.73,36.75,36.73,36.75,1400.0
2016-06-29 13:40:00,36.75,36.75,36.71,36.72,20728.0,36.75,36.75,36.71,36.72,20728.0
2016-06-29 13:45:00,36.73,36.74,36.69,36.7,3900.0,36.73,36.74,36.69,36.7,3900.0
2016-06-29 13:50:00,36.69,36.72,36.67,36.71,2000.0,36.69,36.72,36.67,36.71,2000.0
2016-06-29 13:55:00,36.71,36.73,36.7,36.73,3792.0,36.71,36.73,36.7,36.73,3792.0
2016-06-29 14:00:00,36.73,36.75,36.73,36.75,3412.0,36.73,36.75,36.73,36.75,3412.0
2016-06-29 14:05:00,36.74,36.75,36.68,36.69,4099.0,36.74,36.75,36.68,36.69,4099.0
2016-06-29 14:10:00,36.68,36.69,36.67,36.67,7700.0,36.68,36.69,36.67,36.67,7700.0
2016-06-29 14:15:00,36.67,36.68,36.61,36.61,4250.0,36.67,36.68,36.61,36.61,4250.0
2016-06-29 14:20:00,36.61,36.69,36.61,36.69,11363.0,36.61,36.69,36.61,36.69,11363.0
2016-06-29 14:25:00,36.69,36.71,36.65,36.65,8177.0,36.69,36.71,36.65,36.65,8177.0
2016-06-29 14:30:00,36.65,36.69,36.65,36.66,21502.0,36.65,36.69,36.65,36.66,21502.0
2016-06-29 14:35:00,36.68,36.69,36.66,36.68,4025.0,36.68,36.69,36.66,36.68,4025.0
2016-06-29 14:40:00,36.69,36.69,36.66,36.66,3450.0,36.69,36.69,36.66,36.66,3450.0
2016-06-29 14:45:00,36.67,36.67,36.63,36.63,12772.0,36.67,36.67,36.63,36.63,12772.0
2016-06-29 14:50:00,36.63,36.65,36.62,36.65,11457.0,36.63,36.65,36.62,36.65,11457.0
2016-06-29 14:55:00,36.65,36.67,36.64,36.66,8321.0,36.65,36.67,36.64,36.66,8321.0
2016-06-29 15:00:00,36.66,36.7,36.65,36.69,7256.0,36.66,36.7,36.65,36.69,7256.0
2016-06-29 15:05:00,36.7,36.74,36.69,36.72,11948.0,36.7,36.74,36.69,36.72,11948.0
2016-06-29 15:10:00,36.71,36.72,36.66,36.66,7859.0,36.71,36.72,36.66,36.66,7859.0
2016-06-29 15:15:00,36.66,36.69,36.65,36.66,15744.0,36.66,36.69,36.65,36.66,15744.0
2016-06-29 15:20:00,36.66,36.67,36.6,36.61,10816.0,36.66,36.67,36.6,36.61,10816.0
2016-06-29 15:25:00,36.6,36.65,36.6,36.65,9906.0,36.6,36.65,36.6,36.65,9906.0
2016-06-29 15:30:00,36.65,36.65,36.63,36.65,18609.0,36.65,36.65,36.63,36.65,18609.0
2016-06-29 15:35:00,36.64,36.66,36.63,36.64,13076.0,36.64,36.66,36.63,36.64,13076.0
2016-06-29 15:40:00,36.64,36.65,36.61,36.65,18244.0,36.64,36.65,36.61,36.65,18244.0
2016-06-29 15:45:00,36.66,36.69,36.65,36.65,12700.0,36.66,36.69,36.65,36.65,12700.0
2016-06-29 15:50:00,36.66,36.68,36.65,36.65,24062.0,36.66,36.68,36.65,36.65,24062.0
2016-06-29 15:55:00,36.66,36.66,36.6,36.61,76681.0,36.66,36.66,36.6,36.61,76681.0
2016-06-30 09:30:00,36.69,36.98,36.65,36.89,9977.0,36.69,36.98,36.65,36.89,9977.0
2016-06-30 09:35:00,36.88,37.05,36.8,37.03,18431.0,36.88,37.05,36.8,37.03,18431.0
2016-06-30 09:40:00,37.02,37.22,36.97,37.19,12437.0,37.02,37.22,36.97,37.19,12437.0
2016-06-30 09:45:00,37.19,37.45,37.19,37.41,22127.0,37.19,37.45,37.19,37.41,22127.0
2016-06-30 09:50:00,37.4,37.41,37.3,37.3,9142.0,37.4,37.41,37.3,37.3,9142.0
2016-06-30 09:55:00,37.27,37.27,37.16,37.21,16300.0,37.27,37.27,37.16,37.21,16300.0
2016-06-30 10:00:00,37.21,37.31,37.19,37.25,14550.0,37.21,37.31,37.19,37.25,14550.0
2016-06-30 10:05:00,37.23,37.41,37.22,37.4,14647.0,37.23,37.41,37.22,37.4,14647.0
2016-06-30 10:10:00,37.4,37.44,37.36,37.38,6238.0,37.4,37.44,37.36,37.38,6238.0
2016-06-30 10:15:00,37.37,37.4,37.29,37.3,5100.0,37.37,37.4,37.29,37.3,5100.0
2016-06-30 10:20:00,37.31,37.34,37.26,37.27,6300.0,37.31,37.34,37.26,37.27,6300.0
2016-06-30 10:25:00,37.25,37.28,37.2,37.28,8219.0,37.25,37.28,37.2,37.28,8219.0
2016-06-30 10:30:00,37.27,37.37,37.26,37.37,3500.0,37.27,37.37,37.26,37.37,3500.0
2016-06-30 10:35:00,37.38,37.5,37.35,37.49,9415.0,37.38,37.5,37.35,37.49,9415.0
2016-06-30 10:40:00,37.5,37.61,37.47,37.61,10400.0,37.5,37.61,37.47,37.61,10400.0
2016-06-30 10:45:00,37.62,37.64,37.59,37.64,7425.0,37.62,37.64,37.59,37.64,7425.0
2016-06-30 10:50:00,37.63,37.72,37.63,37.65,13048.0,37.63,37.72,37.63,37.65,13048.0
2016-06-30 10:55:00,37.62,37.68,37.62,37.68,11360.0,37.62,37.68,37.62,37.68,11360.0
2016-06-30 11:00:00,37.63,37.72,37.59,37.72,4709.0,37.63,37.72,37.59,37.72,4709.0
2016-06-30 11:05:00,37.72,37.8,37.71,37.72,20280.0,37.72,37.8,37.71,37.72,20280.0
2016-06-30 11:10:00,37.74,37.74,37.62,37.63,2489.0,37.74,37.74,37.62,37.63,2489.0
2016-06-30 11:15:00,37.64,37.66,37.54,37.6,7193.0,37.64,37.66,37.54,37.6,7193.0
2016-06-30 11:20:00,37.57,37.61,37.53,37.59,11309.0,37.57,37.61,37.53,37.59,11309.0
2016-06-30 11:25:00,37.58,37.68,37.58,37.68,2800.0,37.58,37.68,37.58,37.68,2800.0
2016-06-30 11:30:00,37.68,37.71,37.65,37.67,2953.0,37.68,37.71,37.65,37.67,2953.0
2016-06-30 11:35:00,37.66,37.7,37.65,37.66,5141.0,37.66,37.7,37.65,37.66,5141.0
2016-06-30 11:40:00,37.65,37.68,37.63,37.66,5087.0,37.65,37.68,37.63,37.66,5087.0
2016-06-30 11:45:00,37.66,37.73,37.66,37.73,5350.0,37.66,37.73,37.66,37.73,5350.0
2016-06-30 11:50:00,37.74,37.79,37.72,37.77,29967.0,37.74,37.79,37.72,37.77,29967.0
2016-06-30 11:55:00,37.77,37.77,37.73,37.75,4195.0,37.77,37.77,37.73,37.75,4195.0
2016-06-30 12:00:00,37.79,37.83,37.78,37.78,33295.0,37.79,37.83,37.78,37.78,33295.0
2016-06-30 12:05:00,37.8,37.8,37.75,37.77,5150.0,37.8,37.8,37.75,37.77,5150.0
2016-06-30 12:10:00,37.76,37.79,37.75,37.79,3954.0,37.76,37.79,37.75,37.79,3954.0
2016-06-30 12:15:00,37.79,37.87,37.79,37.85,2812.0,37.79,37.87,37.79,37.85,2812.0
2016-06-30 12:20:00,37.84,37.87,37.8,37.86,3600.0,37.84,37.87,37.8,37.86,3600.0
2016-06-30 12:25:00,37.83,37.84,37.82,37.83,1584.0,37.83,37.84,37.82,37.83,1584.0
2016-06-30 12:30:00,37.87,37.87,37.8,37.8,4114.0,37.87,37.87,37.8,37.8,4114.0
2016-06-30 12:35:00,37.8,37.81,37.77,37.77,5889.0,37.8,37.81,37.77,37.77,5889.0
2016-06-30 12:40:00,37.77,37.78,37.75,37.78,4133.0,37.77,37.78,37.75,37.78,4133.0
2016-06-30 12:45:00,37.79,37.88,37.79,37.86,5700.0,37.79,37.88,37.79,37.86,5700.0
2016-06-30 12:50:00,37.89,37.91,37.81,37.83,8280.0,37.89,37.91,37.81,37.83,8280.0
2016-06-30 12:55:00,37.83,37.86,37.79,37.8,22968.0,37.83,37.86,37.79,37.8,22968.0
2016-06-30 13:00:00,37.79,37.79,37.75,37.76,13405.0,37.79,37.79,37.75,37.76,13405.0
2016-06-30 13:05:00,37.77,37.79,37.75,37.76,13500.0,37.77,37.79,37.75,37.76,13500.0
2016-06-30 13:10:00,37.76,37.77,37.7,37.73,10103.0,37.76,37.77,37.7,37.73,10103.0
2016-06-30 13:15:00,37.71,37.8,37.71,37.8,4135.0,37.71,37.8,37.71,37.8,4135.0
2016-06-30 13:20:00,37.8,37.81,37.76,37.77,5517.0,37.8,37.81,37.76,37.77,5517.0
2016-06-30 13:25:00,37.77,37.78,37.68,37.69,31900.0,37.77,37.78,37.68,37.69,31900.0
2016-06-30 13:30:00,37.7,37.7,37.65,37.65,19270.0,37.7,37.7,37.65,37.65,19270.0
2016-06-30 13:35:00,37.64,37.64,37.57,37.59,15040.0,37.64,37.64,37.57,37.59,15040.0
2016-06-30 13:40:00,37.58,37.61,37.57,37.59,12399.0,37.58,37.61,37.57,37.59,12399.0
2016-06-30 13:45:00,37.58,37.61,37.55,37.55,8501.0,37.58,37.61,37.55,37.55,8501.0
2016-06-30 13:50:00,37.57,37.57,37.52,37.52,9852.0,37.57,37.57,37.52,37.52,9852.0
2016-06-30 13:55:00,37.51,37.51,37.49,37.5,13860.0,37.51,37.51,37.49,37.5,13860.0
2016-06-30 14:00:00,37.49,37.56,37.49,37.55,17045.0,37.49,37.56,37.49,37.55,17045.0
2016-06-30 14:05:00,37.55,37.58,37.5,37.58,11464.0,37.55,37.58,37.5,37.58,11464.0
2016-06-30 14:10:00,37.58,37.64,37.56,37.64,23433.0,37.58,37.64,37.56,37.64,23433.0
2016-06-30 14:15:00,37.66,37.69,37.62,37.68,9470.0,37.66,37.69,37.62,37.68,9470.0
2016-06-30 14:20:00,37.68,37.73,37.66,37.72,8300.0,37.68,37.73,37.66,37.72,8300.0
2016-06-30 14:25:00,37.73,37.73,37.67,37.7,12900.0,37.73,37.73,37.67,37.7,12900.0
2016-06-30 14:30:00,37.7,37.7,37.66,37.66,13182.0,37.7,37.7,37.66,37.66,13182.0
2016-06-30 14:35:00,37.67,37.68,37.62,37.63,6050.0,37.67,37.68,37.62,37.63,6050.0
2016-06-30 14:40:00,37.62,37.67,37.6,37.65,17324.0,37.62,37.67,37.6,37.65,17324.0
2016-06-30 14:45:00,37.65,37.69,37.61,37.64,17699.0,37.65,37.69,37.61,37.64,17699.0
2016-06-30 14:50:00,37.64,37.64,37.6,37.62,12008.0,37.64,37.64,37.6,37.62,12008.0
2016-06-30 14:55:00,37.63,37.68,37.62,37.68,9600.0,37.63,37.68,37.62,37.68,9600.0
2016-06-30 15:00:00,37.68,37.74,37.68,37.72,10303.0,37.68,37.74,37.68,37.72,10303.0
2016-06-30 15:05:00,37.73,37.77,37.72,37.76,8700.0,37.73,37.77,37.72,37.76,8700.0
2016-06-30 15:10:00,37.77,37.78,37.72,37.76,10931.0,37.77,37.78,37.72,37.76,10931.0
2016-06-30 15:15:00,37.76,37.77,37.69,37.7,14100.0,37.76,37.77,37.69,37.7,14100.0
2016-06-30 15:20:00,37.7,37.82,37.7,37.81,23517.0,37.7,37.82,37.7,37.81,23517.0
2016-06-30 15:25:00,37.8,37.87,37.79,37.85,9671.0,37.8,37.87,37.79,37.85,9671.0
2016-06-30 15:30:00,37.86,37.86,37.8,37.84,21169.0,37.86,37.86,37.8,37.84,21169.0
2016-06-30 15:35:00,37.84,37.86,37.8,37.85,15900.0,37.84,37.86,37.8,37.85,15900.0
2016-06-30 15:40:00,37.84,37.86,37.8,37.8,17108.0,37.84,37.86,37.8,37.8,17108.0
2016-06-30 15:45:00,37.79,37.86,37.79,37.86,21188.0,37.79,37.86,37.79,37.86,21188.0
2016-06-30 15:50:00,37.86,37.87,37.81,37.84,35844.0,37.86,37.87,37.81,37.84,35844.0
2016-06-30 15:55:00,37.85,37.93,37.83,37.92,169430.0,37.85,37.93,37.83,37.92,169430.0
2016-07-01 09:30:00,37.64,38.15,37.64,38.15,30631.0,37.64,38.15,37.64,38.15,30631.0
2016-07-01 09:35:00,38.15,38.43,38.13,38.39,11218.0,38.15,38.43,38.13,38.39,11218.0
2016-07-01 09:40:00,38.39,38.39,38.26,38.37,17670.0,38.39,38.39,38.26,38.37,17670.0
2016-07-01 09:45:00,38.34,38.36,38.16,38.24,4409.0,38.34,38.36,38.16,38.24,4409.0
2016-07-01 09:50:00,38.24,38.31,38.15,38.15,17336.0,38.24,38.31,38.15,38.15,17336.0
2016-07-01 09:55:00,38.15,38.17,38.12,38.15,1400.0,38.15,38.17,38.12,38.15,1400.0
2016-07-01 10:00:00,38.16,38.28,38.12,38.18,10530.0,38.16,38.28,38.12,38.18,10530.0
2016-07-01 10:05:00,38.16,38.26,38.16,38.22,19589.0,38.16,38.26,38.16,38.22,19589.0
2016-07-01 10:10:00,38.22,38.24,38.18,38.23,12715.0,38.22,38.24,38.18,38.23,12715.0
2016-07-01 10:15:00,38.23,38.23,38.09,38.13,30780.0,38.23,38.23,38.09,38.13,30780.0
2016-07-01 10:20:00,38.15,38.17,38.04,38.04,10653.0,38.15,38.17,38.04,38.04,10653.0
2016-07-01 10:25:00,38.01,38.03,37.91,37.92,20000.0,38.01,38.03,37.91,37.92,20000.0
2016-07-01 10:30:00,37.92,37.95,37.83,37.84,10514.0,37.92,37.95,37.83,37.84,10514.0
2016-07-01 10:35:00,37.82,37.91,37.82,37.82,29745.0,37.82,37.91,37.82,37.82,29745.0
2016-07-01 10:40:00,37.83,37.84,37.76,37.81,9750.0,37.83,37.84,37.76,37.81,9750.0
2016-07-01 10:45:00,37.81,37.85,37.77,37.77,10832.0,37.81,37.85,37.77,37.77,10832.0
2016-07-01 10:50:00,37.77,37.84,37.76,37.82,6550.0,37.77,37.84,37.76,37.82,6550.0
2016-07-01 10:55:00,37.83,37.86,37.75,37.78,11737.0,37.83,37.86,37.75,37.78,11737.0
2016-07-01 11:00:00,37.77,37.86,37.77,37.84,13176.0,37.77,37.86,37.77,37.84,13176.0
2016-07-01 11:05:00,37.85,37.86,37.78,37.78,4643.0,37.85,37.86,37.78,37.78,4643.0
2016-07-01 11:10:00,37.78,37.9,37.78,37.87,9472.0,37.78,37.9,37.78,37.87,9472.0
2016-07-01 11:15:00,37.86,37.91,37.85,37.89,4803.0,37.86,37.91,37.85,37.89,4803.0
2016-07-01 11:20:00,37.89,37.95,37.88,37.94,4400.0,37.89,37.95,37.88,37.94,4400.0
2016-07-01 11:25:00,37.92,38.0,37.92,37.99,5610.0,37.92,38.0,37.92,37.99,5610.0
2016-07-01 11:30:00,38.0,38.0,37.95,37.98,4279.0,38.0,38.0,37.95,37.98,4279.0
2016-07-01 11:35:00,37.96,38.03,37.95,38.03,7840.0,37.96,38.03,37.95,38.03,7840.0
2016-07-01 11:40:00,38.04,38.05,38.01,38.03,7900.0,38.04,38.05,38.01,38.03,7900.0
2016-07-01 11:45:00,38.04,38.04,38.0,38.0,2800.0,38.04,38.04,38.0,38.0,2800.0
2016-07-01 11:50:00,38.02,38.05,38.02,38.05,5615.0,38.02,38.05,38.02,38.05,5615.0
2016-07-01 11:55:00,38.04,38.05,37.97,37.97,8000.0,38.04,38.05,37.97,37.97,8000.0
2016-07-01 12:00:00,37.98,38.02,37.95,37.95,29800.0,37.98,38.02,37.95,37.95,29800.0
2016-07-01 12:05:00,37.95,37.97,37.89,37.91,7645.0,37.95,37.97,37.89,37.91,7645.0
2016-07-01 12:10:00,37.89,37.91,37.85,37.87,17416.0,37.89,37.91,37.85,37.87,17416.0
2016-07-01 12:15:00,37.87,37.89,37.84,37.87,9450.0,37.87,37.89,37.84,37.87,9450.0
2016-07-01 12:20:00,37.88,37.88,37.84,37.86,6298.0,37.88,37.88,37.84,37.86,6298.0
2016-07-01 12:25:00,37.86,37.88,37.84,37.88,2500.0,37.86,37.88,37.84,37.88,2500.0
2016-07-01 12:30:00,37.89,37.89,37.84,37.87,3500.0,37.89,37.89,37.84,37.87,3500.0
2016-07-01 12:35:00,37.88,37.88,37.84,37.86,5639.0,37.88,37.88,37.84,37.86,5639.0
2016-07-01 12:40:00,37.86,37.89,37.86,37.87,2900.0,37.86,37.89,37.86,37.87,2900.0
2016-07-01 12:45:00,37.87,37.88,37.8,37.8,6324.0,37.87,37.88,37.8,37.8,6324.0
2016-07-01 12:50:00,37.79,37.84,37.79,37.84,3000.0,37.79,37.84,37.79,37.84,3000.0
2016-07-01 12:55:00,37.84,37.86,37.83,37.85,4525.0,37.84,37.86,37.83,37.85,4525.0
2016-07-01 13:00:00,37.84,37.89,37.83,37.88,3674.0,37.84,37.89,37.83,37.88,3674.0
2016-07-01 13:05:00,37.88,37.88,37.84,37.84,6800.0,37.88,37.88,37.84,37.84,6800.0
2016-07-01 13:10:00,37.82,37.84,37.81,37.82,5326.0,37.82,37.84,37.81,37.82,5326.0
2016-07-01 13:15:00,37.8,37.82,37.79,37.81,5100.0,37.8,37.82,37.79,37.81,5100.0
2016-07-01 13:20:00,37.79,37.81,37.77,37.78,6200.0,37.79,37.81,37.77,37.78,6200.0
2016-07-01 13:25:00,37.78,37.79,37.74,37.74,8571.0,37.78,37.79,37.74,37.74,8571.0
2016-07-01 13:30:00,37.7,37.79,37.7,37.77,4986.0,37.7,37.79,37.7,37.77,4986.0
2016-07-01 13:35:00,37.79,37.8,37.75,37.8,13900.0,37.79,37.8,37.75,37.8,13900.0
2016-07-01 13:40:00,37.78,37.81,37.76,37.77,16599.0,37.78,37.81,37.76,37.77,16599.0
2016-07-01 13:45:00,37.77,37.77,37.71,37.71,17609.0,37.77,37.77,37.71,37.71,17609.0
2016-07-01 13:50:00,37.74,37.78,37.72,37.74,25352.0,37.74,37.78,37.72,37.74,25352.0
2016-07-01 13:55:00,37.75,37.75,37.73,37.74,1200.0,37.75,37.75,37.73,37.74,1200.0
2016-07-01 14:00:00,37.75,37.84,37.73,37.84,9432.0,37.75,37.84,37.73,37.84,9432.0
2016-07-01 14:05:00,37.83,37.85,37.79,37.84,6167.0,37.83,37.85,37.79,37.84,6167.0
2016-07-01 14:10:00,37.83,37.84,37.79,37.8,4935.0,37.83,37.84,37.79,37.8,4935.0
2016-07-01 14:15:00,37.8,37.81,37.77,37.8,4400.0,37.8,37.81,37.77,37.8,4400.0
2016-07-01 14:20:00,37.82,37.86,37.82,37.85,6983.0,37.82,37.86,37.82,37.85,6983.0
2016-07-01 14:25:00,37.85,37.87,37.78,37.85,15968.0,37.85,37.87,37.78,37.85,15968.0
2016-07-01 14:30:00,37.83,37.87,37.83,37.86,9074.0,37.83,37.87,37.83,37.86,9074.0
2016-07-01 14:35:00,37.86,37.88,37.85,37.86,4500.0,37.86,37.88,37.85,37.86,4500.0
2016-07-01 14:40:00,37.86,37.86,37.81,37.82,5525.0,37.86,37.86,37.81,37.82,5525.0
2016-07-01 14:45:00,37.83,37.86,37.83,37.85,5353.0,37.83,37.86,37.83,37.85,5353.0
2016-07-01 14:50:00,37.85,37.86,37.85,37.86,3614.0,37.85,37.86,37.85,37.86,3614.0
2016-07-01 14:55:00,37.86,37.91,37.85,37.91,6903.0,37.86,37.91,37.85,37.91,6903.0
2016-07-01 15:00:00,37.91,37.95,37.9,37.9,11602.0,37.91,37.95,37.9,37.9,11602.0
2016-07-01 15:05:00,37.9,38.03,37.9,38.01,19831.0,37.9,38.03,37.9,38.01,19831.0
2016-07-01 15:10:00,38.0,38.06,37.99,38.04,13697.0,38.0,38.06,37.99,38.04,13697.0
2016-07-01 15:15:00,38.04,38.04,37.98,38.01,7915.0,38.04,38.04,37.98,38.01,7915.0
2016-07-01 15:20:00,38.0,38.01,37.94,37.94,6800.0,38.0,38.01,37.94,37.94,6800.0
2016-07-01 15:25:00,37.94,38.03,37.93,38.03,11839.0,37.94,38.03,37.93,38.03,11839.0
2016-07-01 15:30:00,38.01,38.02,37.92,37.93,17402.0,38.01,38.02,37.92,37.93,17402.0
2016-07-01 15:35:00,37.92,37.95,37.87,37.91,18525.0,37.92,37.95,37.87,37.91,18525.0
2016-07-01 15:40:00,37.91,37.96,37.87,37.9,29412.0,37.91,37.96,37.87,37.9,29412.0
2016-07-01 15:45:00,37.89,37.95,37.89,37.9,23400.0,37.89,37.95,37.89,37.9,23400.0
2016-07-01 15:50:00,37.9,37.94,37.89,37.92,35905.0,37.9,37.94,37.89,37.92,35905.0
2016-07-01 15:55:00,37.92,37.97,37.89,37.92,85391.0,37.92,37.97,37.89,37.92,85391.0
2016-07-05 09:30:00,37.84,37.96,37.73,37.93,20339.0,37.84,37.96,37.73,37.93,20339.0
2016-07-05 09:35:00,37.93,37.95,37.77,37.91,2300.0,37.93,37.95,37.77,37.91,2300.0
2016-07-05 09:40:00,37.86,37.88,37.8,37.88,4500.0,37.86,37.88,37.8,37.88,4500.0
2016-07-05 09:45:00,37.86,37.9,37.83,37.87,5899.0,37.86,37.9,37.83,37.87,5899.0
2016-07-05 09:50:00,37.86,37.96,37.81,37.96,4080.0,37.86,37.96,37.81,37.96,4080.0
2016-07-05 09:55:00,37.96,38.01,37.95,38.01,6185.0,37.96,38.01,37.95,38.01,6185.0
2016-07-05 10:00:00,38.0,38.0,37.97,38.0,2100.0,38.0,38.0,37.97,38.0,2100.0
2016-07-05 10:05:00,37.99,38.01,37.91,37.92,3297.0,37.99,38.01,37.91,37.92,3297.0
2016-07-05 10:10:00,37.91,37.94,37.87,37.93,16100.0,37.91,37.94,37.87,37.93,16100.0
2016-07-05 10:15:00,37.94,37.99,37.94,37.99,2450.0,37.94,37.99,37.94,37.99,2450.0
2016-07-05 10:20:00,37.99,38.08,37.97,38.05,7733.0,37.99,38.08,37.97,38.05,7733.0
2016-07-05 10:25:00,38.06,38.06,37.99,38.01,4656.0,38.06,38.06,37.99,38.01,4656.0
2016-07-05 10:30:00,38.07,38.07,37.99,38.04,5100.0,38.07,38.07,37.99,38.04,5100.0
2016-07-05 10:35:00,38.06,38.06,38.03,38.06,6400.0,38.06,38.06,38.03,38.06,6400.0
2016-07-05 10:40:00,38.06,38.09,38.03,38.03,4020.0,38.06,38.09,38.03,38.03,4020.0
2016-07-05 10:45:00,38.04,38.05,37.99,37.99,5262.0,38.04,38.05,37.99,37.99,5262.0
2016-07-05 10:50:00,37.98,37.99,37.97,37.98,700.0,37.98,37.99,37.97,37.98,700.0
2016-07-05 10:55:00,37.96,38.0,37.95,37.97,1900.0,37.96,38.0,37.95,37.97,1900.0
2016-07-05 11:00:00,37.96,38.0,37.96,37.98,4250.0,37.96,38.0,37.96,37.98,4250.0
2016-07-05 11:05:00,37.97,38.0,37.96,37.98,3437.0,37.97,38.0,37.96,37.98,3437.0
2016-07-05 11:10:00,37.98,37.99,37.85,37.87,8657.0,37.98,37.99,37.85,37.87,8657.0
2016-07-05 11:15:00,37.89,38.03,37.89,38.03,10436.0,37.89,38.03,37.89,38.03,10436.0
2016-07-05 11:20:00,38.03,38.06,38.0,38.0,3928.0,38.03,38.06,38.0,38.0,3928.0
2016-07-05 11:25:00,38.02,38.08,38.02,38.05,5600.0,38.02,38.08,38.02,38.05,5600.0
2016-07-05 11:30:00,38.05,38.07,38.03,38.06,5600.0,38.05,38.07,38.03,38.06,5600.0
2016-07-05 11:35:00,38.05,38.09,38.04,38.08,4100.0,38.05,38.09,38.04,38.08,4100.0
2016-07-05 11:40:00,38.06,38.07,38.01,38.03,4300.0,38.06,38.07,38.01,38.03,4300.0
2016-07-05 11:45:00,38.0,38.0,37.99,37.99,600.0,38.0,38.0,37.99,37.99,600.0
2016-07-05 11:50:00,37.99,38.04,37.97,38.02,16190.0,37.99,38.04,37.97,38.02,16190.0
2016-07-05 11:55:00,38.01,38.01,37.98,37.98,2800.0,38.01,38.01,37.98,37.98,2800.0
2016-07-05 12:00:00,37.97,37.99,37.95,37.98,3300.0,37.97,37.99,37.95,37.98,3300.0
2016-07-05 12:05:00,37.98,38.01,37.97,37.99,8412.0,37.98,38.01,37.97,37.99,8412.0
2016-07-05 12:10:00,37.98,37.98,37.96,37.98,1500.0,37.98,37.98,37.96,37.98,1500.0
2016-07-05 12:15:00,37.98,38.01,37.98,37.98,4672.0,37.98,38.01,37.98,37.98,4672.0
2016-07-05 12:20:00,37.99,38.03,37.99,38.02,1700.0,37.99,38.03,37.99,38.02,1700.0
2016-07-05 12:25:00,38.03,38.08,38.03,38.08,3600.0,38.03,38.08,38.03,38.08,3600.0
2016-07-05 12:30:00,38.06,38.07,38.05,38.06,800.0,38.06,38.07,38.05,38.06,800.0
2016-07-05 12:35:00,38.05,38.05,38.02,38.02,1500.0,38.05,38.05,38.02,38.02,1500.0
2016-07-05 12:40:00,37.99,38.02,37.99,38.02,1600.0,37.99,38.02,37.99,38.02,1600.0
2016-07-05 12:45:00,38.05,38.09,38.04,38.08,2500.0,38.05,38.09,38.04,38.08,2500.0
2016-07-05 12:50:00,38.06,38.06,38.03,38.03,2100.0,38.06,38.06,38.03,38.03,2100.0
2016-07-05 12:55:00,38.02,38.04,37.98,37.98,3074.0,38.02,38.04,37.98,37.98,3074.0
2016-07-05 13:00:00,38.0,38.0,37.95,37.95,11489.0,38.0,38.0,37.95,37.95,11489.0
2016-07-05 13:05:00,37.95,37.99,37.95,37.96,11185.0,37.95,37.99,37.95,37.96,11185.0
2016-07-05 13:10:00,37.97,37.97,37.9,37.91,3392.0,37.97,37.97,37.9,37.91,3392.0
2016-07-05 13:15:00,37.91,37.95,37.91,37.95,4367.0,37.91,37.95,37.91,37.95,4367.0
2016-07-05 13:20:00,37.95,37.96,37.92,37.96,3964.0,37.95,37.96,37.92,37.96,3964.0
2016-07-05 13:25:00,37.95,37.96,37.93,37.94,3832.0,37.95,37.96,37.93,37.94,3832.0
2016-07-05 13:30:00,37.93,37.94,37.93,37.94,2600.0,37.93,37.94,37.93,37.94,2600.0
2016-07-05 13:35:00,37.93,37.96,37.92,37.94,8614.0,37.93,37.96,37.92,37.94,8614.0
2016-07-05 13:40:00,37.94,37.94,37.9,37.91,3700.0,37.94,37.94,37.9,37.91,3700.0
2016-07-05 13:45:00,37.9,37.9,37.83,37.89,9500.0,37.9,37.9,37.83,37.89,9500.0
2016-07-05 13:50:00,37.9,37.93,37.9,37.91,3301.0,37.9,37.93,37.9,37.91,3301.0
2016-07-05 13:55:00,37.92,37.96,37.9,37.96,18550.0,37.92,37.96,37.9,37.96,18550.0
2016-07-05 14:00:00,37.97,38.04,37.95,38.04,13049.0,37.97,38.04,37.95,38.04,13049.0
2016-07-05 14:05:00,38.02,38.03,37.99,37.99,10567.0,38.02,38.03,37.99,37.99,10567.0
2016-07-05 14:10:00,37.99,38.04,37.96,38.04,14755.0,37.99,38.04,37.96,38.04,14755.0
2016-07-05 14:15:00,38.03,38.06,38.01,38.01,13318.0,38.03,38.06,38.01,38.01,13318.0
2016-07-05 14:20:00,38.01,38.04,37.97,37.99,1396.0,38.01,38.04,37.97,37.99,1396.0
2016-07-05 14:25:00,37.97,37.98,37.95,37.97,4700.0,37.97,37.98,37.95,37.97,4700.0
2016-07-05 14:30:00,37.96,38.01,37.96,38.01,2300.0,37.96,38.01,37.96,38.01,2300.0
2016-07-05 14:35:00,38.0,38.0,37.95,37.95,1650.0,38.0,38.0,37.95,37.95,1650.0
2016-07-05 14:40:00,37.95,37.98,37.93,37.97,6800.0,37.95,37.98,37.93,37.97,6800.0
2016-07-05 14:45:00,37.96,37.96,37.91,37.94,2300.0,37.96,37.96,37.91,37.94,2300.0
2016-07-05 14:50:00,37.93,37.95,37.91,37.95,2665.0,37.93,37.95,37.91,37.95,2665.0
2016-07-05 14:55:00,37.94,37.98,37.94,37.98,3300.0,37.94,37.98,37.94,37.98,3300.0
2016-07-05 15:00:00,37.99,37.99,37.96,37.99,3600.0,37.99,37.99,37.96,37.99,3600.0
2016-07-05 15:05:00,37.99,38.0,37.96,37.98,3545.0,37.99,38.0,37.96,37.98,3545.0
2016-07-05 15:10:00,37.98,37.99,37.95,37.96,6932.0,37.98,37.99,37.95,37.96,6932.0
2016-07-05 15:15:00,37.98,37.99,37.97,37.99,2900.0,37.98,37.99,37.97,37.99,2900.0
2016-07-05 15:20:00,37.98,38.0,37.98,37.98,2568.0,37.98,38.0,37.98,37.98,2568.0
2016-07-05 15:25:00,38.0,38.01,37.98,38.0,6384.0,38.0,38.01,37.98,38.0,6384.0
2016-07-05 15:30:00,38.0,38.06,37.97,38.04,13450.0,38.0,38.06,37.97,38.04,13450.0
2016-07-05 15:35:00,38.03,38.05,38.02,38.03,6740.0,38.03,38.05,38.02,38.03,6740.0
2016-07-05 15:40:00,38.04,38.07,38.03,38.06,12396.0,38.04,38.07,38.03,38.06,12396.0
2016-07-05 15:45:00,38.06,38.09,38.06,38.07,7478.0,38.06,38.09,38.06,38.07,7478.0
2016-07-05 15:50:00,38.07,38.07,38.02,38.04,20161.0,38.07,38.07,38.02,38.04,20161.0
2016-07-05 15:55:00,38.04,38.05,38.02,38.05,60848.0,38.04,38.05,38.02,38.05,60848.0
2016-07-06 09:30:00,37.99,38.17,37.99,38.1,9848.0,37.99,38.17,37.99,38.1,9848.0
2016-07-06 09:35:00,38.1,38.1,37.84,37.92,15713.0,38.1,38.1,37.84,37.92,15713.0
2016-07-06 09:40:00,37.94,38.15,37.93,38.09,6992.0,37.94,38.15,37.93,38.09,6992.0
2016-07-06 09:45:00,38.08,38.11,38.02,38.02,18001.0,38.08,38.11,38.02,38.02,18001.0
2016-07-06 09:50:00,38.01,38.1,38.01,38.06,12754.0,38.01,38.1,38.01,38.06,12754.0
2016-07-06 09:55:00,38.08,38.12,38.07,38.07,2800.0,38.08,38.12,38.07,38.07,2800.0
2016-07-06 10:00:00,38.11,38.19,38.11,38.16,4026.0,38.11,38.19,38.11,38.16,4026.0
2016-07-06 10:05:00,38.13,38.18,38.12,38.18,3819.0,38.13,38.18,38.12,38.18,3819.0
2016-07-06 10:10:00,38.19,38.19,38.16,38.18,3500.0,38.19,38.19,38.16,38.18,3500.0
2016-07-06 10:15:00,38.18,38.22,38.11,38.14,7239.0,38.18,38.22,38.11,38.14,7239.0
2016-07-06 10:20:00,38.15,38.17,38.08,38.12,13669.0,38.15,38.17,38.08,38.12,13669.0
2016-07-06 10:25:00,38.11,38.17,38.11,38.12,6338.0,38.11,38.17,38.11,38.12,6338.0
2016-07-06 10:30:00,38.09,38.09,38.02,38.05,3100.0,38.09,38.09,38.02,38.05,3100.0
2016-07-06 10:35:00,38.05,38.08,38.03,38.06,2905.0,38.05,38.08,38.03,38.06,2905.0
2016-07-06 10:40:00,38.07,38.14,38.05,38.14,5329.0,38.07,38.14,38.05,38.14,5329.0
2016-07-06 10:45:00,38.12,38.17,38.09,38.16,4200.0,38.12,38.17,38.09,38.16,4200.0
2016-07-06 10:50:00,38.18,38.26,38.18,38.26,7600.0,38.18,38.26,38.18,38.26,7600.0
2016-07-06 10:55:00,38.26,38.29,38.24,38.29,4400.0,38.26,38.29,38.24,38.29,4400.0
2016-07-06 11:00:00,38.29,38.32,38.27,38.29,5894.0,38.29,38.32,38.27,38.29,5894.0
2016-07-06 11:05:00,38.31,38.32,38.24,38.24,6119.0,38.31,38.32,38.24,38.24,6119.0
2016-07-06 11:10:00,38.25,38.27,38.25,38.26,10344.0,38.25,38.27,38.25,38.26,10344.0
2016-07-06 11:15:00,38.27,38.31,38.26,38.31,6222.0,38.27,38.31,38.26,38.31,6222.0
2016-07-06 11:20:00,38.29,38.38,38.29,38.37,13916.0,38.29,38.38,38.29,38.37,13916.0
2016-07-06 11:25:00,38.36,38.37,38.32,38.33,8301.0,38.36,38.37,38.32,38.33,8301.0
2016-07-06 11:30:00,38.34,38.42,38.33,38.39,7505.0,38.34,38.42,38.33,38.39,7505.0
2016-07-06 11:35:00,38.39,38.45,38.37,38.45,6000.0,38.39,38.45,38.37,38.45,6000.0
2016-07-06 11:40:00,38.45,38.53,38.45,38.51,27199.0,38.45,38.53,38.45,38.51,27199.0
2016-07-06 11:45:00,38.52,38.52,38.45,38.45,4500.0,38.52,38.52,38.45,38.45,4500.0
2016-07-06 11:50:00,38.42,38.5,38.41,38.48,13200.0,38.42,38.5,38.41,38.48,13200.0
2016-07-06 11:55:00,38.5,38.54,38.49,38.54,3785.0,38.5,38.54,38.49,38.54,3785.0
2016-07-06 12:00:00,38.54,38.67,38.53,38.67,12600.0,38.54,38.67,38.53,38.67,12600.0
2016-07-06 12:05:00,38.7,38.73,38.68,38.68,7400.0,38.7,38.73,38.68,38.68,7400.0
2016-07-06 12:10:00,38.67,38.7,38.65,38.66,8628.0,38.67,38.7,38.65,38.66,8628.0
2016-07-06 12:15:00,38.66,38.71,38.64,38.7,5600.0,38.66,38.71,38.64,38.7,5600.0
2016-07-06 12:20:00,38.7,38.7,38.67,38.69,9300.0,38.7,38.7,38.67,38.69,9300.0
2016-07-06 12:25:00,38.7,38.73,38.7,38.73,7900.0,38.7,38.73,38.7,38.73,7900.0
2016-07-06 12:30:00,38.74,38.8,38.74,38.8,22094.0,38.74,38.8,38.74,38.8,22094.0
2016-07-06 12:35:00,38.8,38.86,38.8,38.8,24100.0,38.8,38.86,38.8,38.8,24100.0
2016-07-06 12:40:00,38.79,38.8,38.78,38.8,9049.0,38.79,38.8,38.78,38.8,9049.0
2016-07-06 12:45:00,38.79,38.81,38.75,38.8,13371.0,38.79,38.81,38.75,38.8,13371.0
2016-07-06 12:50:00,38.8,38.84,38.77,38.84,27828.0,38.8,38.84,38.77,38.84,27828.0
2016-07-06 12:55:00,38.83,38.85,38.8,38.8,5767.0,38.83,38.85,38.8,38.8,5767.0
2016-07-06 13:00:00,38.8,38.81,38.78,38.8,31558.0,38.8,38.81,38.78,38.8,31558.0
2016-07-06 13:05:00,38.8,38.81,38.75,38.75,7915.0,38.8,38.81,38.75,38.75,7915.0
2016-07-06 13:10:00,38.78,38.83,38.77,38.81,7300.0,38.78,38.83,38.77,38.81,7300.0
2016-07-06 13:15:00,38.81,38.82,38.74,38.77,8185.0,38.81,38.82,38.74,38.77,8185.0
2016-07-06 13:20:00,38.77,38.79,38.73,38.74,12734.0,38.77,38.79,38.73,38.74,12734.0
2016-07-06 13:25:00,38.73,38.8,38.73,38.8,7307.0,38.73,38.8,38.73,38.8,7307.0
2016-07-06 13:30:00,38.8,38.85,38.8,38.81,10125.0,38.8,38.85,38.8,38.81,10125.0
2016-07-06 13:35:00,38.79,38.82,38.76,38.81,10278.0,38.79,38.82,38.76,38.81,10278.0
2016-07-06 13:40:00,38.82,38.82,38.78,38.79,5950.0,38.82,38.82,38.78,38.79,5950.0
2016-07-06 13:45:00,38.78,38.79,38.67,38.67,17224.0,38.78,38.79,38.67,38.67,17224.0
2016-07-06 13:50:00,38.66,38.7,38.59,38.6,80778.0,38.66,38.7,38.59,38.6,80778.0
2016-07-06 13:55:00,38.6,38.6,38.54,38.54,59174.0,38.6,38.6,38.54,38.54,59174.0
2016-07-06 14:00:00,38.54,38.58,38.51,38.58,10807.0,38.54,38.58,38.51,38.58,10807.0
2016-07-06 14:05:00,38.58,38.58,38.5,38.54,6450.0,38.58,38.58,38.5,38.54,6450.0
2016-07-06 14:10:00,38.55,38.57,38.48,38.48,18340.0,38.55,38.57,38.48,38.48,18340.0
2016-07-06 14:15:00,38.47,38.49,38.42,38.47,7915.0,38.47,38.49,38.42,38.47,7915.0
2016-07-06 14:20:00,38.49,38.5,38.38,38.38,13568.0,38.49,38.5,38.38,38.38,13568.0
2016-07-06 14:25:00,38.39,38.43,38.38,38.42,5756.0,38.39,38.43,38.38,38.42,5756.0
2016-07-06 14:30:00,38.43,38.45,38.37,38.38,10465.0,38.43,38.45,38.37,38.38,10465.0
2016-07-06 14:35:00,38.39,38.42,38.37,38.42,14300.0,38.39,38.42,38.37,38.42,14300.0
2016-07-06 14:40:00,38.43,38.44,38.39,38.39,5286.0,38.43,38.44,38.39,38.39,5286.0
2016-07-06 14:45:00,38.4,38.42,38.37,38.41,12336.0,38.4,38.42,38.37,38.41,12336.0
2016-07-06 14:50:00,38.41,38.55,38.41,38.54,6675.0,38.41,38.55,38.41,38.54,6675.0
2016-07-06 14:55:00,38.55,38.59,38.51,38.58,11103.0,38.55,38.59,38.51,38.58,11103.0
2016-07-06 15:00:00,38.55,38.55,38.45,38.51,12300.0,38.55,38.55,38.45,38.51,12300.0
2016-07-06 15:05:00,38.51,38.51,38.47,38.48,12973.0,38.51,38.51,38.47,38.48,12973.0
2016-07-06 15:10:00,38.48,38.51,38.45,38.51,7400.0,38.48,38.51,38.45,38.51,7400.0
2016-07-06 15:15:00,38.49,38.51,38.47,38.5,12224.0,38.49,38.51,38.47,38.5,12224.0
2016-07-06 15:20:00,38.5,38.52,38.49,38.5,26630.0,38.5,38.52,38.49,38.5,26630.0
2016-07-06 15:25:00,38.5,38.53,38.49,38.53,11353.0,38.5,38.53,38.49,38.53,11353.0
2016-07-06 15:30:00,38.52,38.53,38.49,38.5,9146.0,38.52,38.53,38.49,38.5,9146.0
2016-07-06 15:35:00,38.51,38.55,38.51,38.54,13053.0,38.51,38.55,38.51,38.54,13053.0
2016-07-06 15:40:00,38.54,38.59,38.54,38.59,12189.0,38.54,38.59,38.54,38.59,12189.0
2016-07-06 15:45:00,38.59,38.6,38.56,38.56,9756.0,38.59,38.6,38.56,38.56,9756.0
2016-07-06 15:50:00,38.56,38.56,38.5,38.54,29372.0,38.56,38.56,38.5,38.54,29372.0
2016-07-06 15:55:00,38.55,38.64,38.54,38.6,58258.0,38.55,38.64,38.54,38.6,58258.0
2016-07-07 09:30:00,38.74,38.86,38.68,38.75,21042.0,38.74,38.86,38.68,38.75,21042.0
2016-07-07 09:35:00,38.76,38.79,38.67,38.75,6485.0,38.76,38.79,38.67,38.75,6485.0
2016-07-07 09:40:00,38.75,38.89,38.75,38.86,4581.0,38.75,38.89,38.75,38.86,4581.0
2016-07-07 09:45:00,38.85,38.88,38.78,38.85,4230.0,38.85,38.88,38.78,38.85,4230.0
2016-07-07 09:50:00,38.87,38.94,38.86,38.94,9159.0,38.87,38.94,38.86,38.94,9159.0
2016-07-07 09:55:00,38.93,39.12,38.91,39.12,20272.0,38.93,39.12,38.91,39.12,20272.0
2016-07-07 10:00:00,39.12,39.26,39.06,39.24,36463.0,39.12,39.26,39.06,39.24,36463.0
2016-07-07 10:05:00,39.24,39.24,39.02,39.03,13700.0,39.24,39.24,39.02,39.03,13700.0
2016-07-07 10:10:00,38.99,39.04,38.97,39.01,9553.0,38.99,39.04,38.97,39.01,9553.0
2016-07-07 10:15:00,39.01,39.03,38.96,38.98,5900.0,39.01,39.03,38.96,38.98,5900.0
2016-07-07 10:20:00,38.99,39.04,38.98,39.04,4400.0,38.99,39.04,38.98,39.04,4400.0
2016-07-07 10:25:00,39.02,39.09,39.01,39.07,17246.0,39.02,39.09,39.01,39.07,17246.0
2016-07-07 10:30:00,39.09,39.1,38.99,38.99,2350.0,39.09,39.1,38.99,38.99,2350.0
2016-07-07 10:35:00,38.99,38.99,38.95,38.98,4250.0,38.99,38.99,38.95,38.98,4250.0
2016-07-07 10:40:00,38.98,38.99,38.92,38.92,5423.0,38.98,38.99,38.92,38.92,5423.0
2016-07-07 10:45:00,38.91,38.94,38.9,38.94,2800.0,38.91,38.94,38.9,38.94,2800.0
2016-07-07 10:50:00,38.92,38.93,38.86,38.87,25387.0,38.92,38.93,38.86,38.87,25387.0
2016-07-07 10:55:00,38.89,38.89,38.78,38.78,11780.0,38.89,38.89,38.78,38.78,11780.0
2016-07-07 11:00:00,38.79,38.92,38.79,38.85,5652.0,38.79,38.92,38.79,38.85,5652.0
2016-07-07 11:05:00,38.85,38.9,38.85,38.89,2600.0,38.85,38.9,38.85,38.89,2600.0
2016-07-07 11:10:00,38.91,38.99,38.9,38.99,7024.0,38.91,38.99,38.9,38.99,7024.0
2016-07-07 11:15:00,38.98,38.99,38.89,38.9,9800.0,38.98,38.99,38.89,38.9,9800.0
2016-07-07 11:20:00,38.88,38.93,38.88,38.88,3600.0,38.88,38.93,38.88,38.88,3600.0
2016-07-07 11:25:00,38.88,38.98,38.84,38.97,9450.0,38.88,38.98,38.84,38.97,9450.0
2016-07-07 11:30:00,38.98,39.0,38.94,38.99,8570.0,38.98,39.0,38.94,38.99,8570.0
2016-07-07 11:35:00,38.98,39.01,38.95,38.96,3650.0,38.98,39.01,38.95,38.96,3650.0
2016-07-07 11:40:00,38.97,39.0,38.93,38.99,3100.0,38.97,39.0,38.93,38.99,3100.0
2016-07-07 11:45:00,38.97,38.99,38.91,38.99,6205.0,38.97,38.99,38.91,38.99,6205.0
2016-07-07 11:50:00,38.98,38.98,38.91,38.94,3300.0,38.98,38.98,38.91,38.94,3300.0
2016-07-07 11:55:00,38.94,38.98,38.92,38.96,3400.0,38.94,38.98,38.92,38.96,3400.0
2016-07-07 12:00:00,38.98,39.1,38.98,39.1,18360.0,38.98,39.1,38.98,39.1,18360.0
2016-07-07 12:05:00,39.1,39.12,39.03,39.06,4556.0,39.1,39.12,39.03,39.06,4556.0
2016-07-07 12:10:00,39.05,39.09,39.05,39.09,3854.0,39.05,39.09,39.05,39.09,3854.0
2016-07-07 12:15:00,39.09,39.12,39.07,39.11,8888.0,39.09,39.12,39.07,39.11,8888.0
2016-07-07 12:20:00,39.11,39.14,39.1,39.11,4073.0,39.11,39.14,39.1,39.11,4073.0
2016-07-07 12:25:00,39.11,39.11,39.05,39.08,2363.0,39.11,39.11,39.05,39.08,2363.0
2016-07-07 12:30:00,39.07,39.1,39.06,39.09,4000.0,39.07,39.1,39.06,39.09,4000.0
2016-07-07 12:35:00,39.09,39.12,39.06,39.12,7900.0,39.09,39.12,39.06,39.12,7900.0
2016-07-07 12:40:00,39.12,39.17,39.11,39.17,10600.0,39.12,39.17,39.11,39.17,10600.0
2016-07-07 12:45:00,39.17,39.18,39.14,39.15,9120.0,39.17,39.18,39.14,39.15,9120.0
2016-07-07 12:50:00,39.15,39.16,39.05,39.07,7100.0,39.15,39.16,39.05,39.07,7100.0
2016-07-07 12:55:00,39.07,39.11,39.05,39.08,10905.0,39.07,39.11,39.05,39.08,10905.0
2016-07-07 13:00:00,39.09,39.1,39.05,39.08,8200.0,39.09,39.1,39.05,39.08,8200.0
2016-07-07 13:05:00,39.05,39.09,39.05,39.09,3550.0,39.05,39.09,39.05,39.09,3550.0
2016-07-07 13:10:00,39.09,39.11,39.06,39.11,5776.0,39.09,39.11,39.06,39.11,5776.0
2016-07-07 13:15:00,39.11,39.17,39.11,39.16,6971.0,39.11,39.17,39.11,39.16,6971.0
2016-07-07 13:20:00,39.15,39.16,39.08,39.08,4000.0,39.15,39.16,39.08,39.08,4000.0
2016-07-07 13:25:00,39.08,39.11,39.08,39.09,13524.0,39.08,39.11,39.08,39.09,13524.0
2016-07-07 13:30:00,39.1,39.1,39.07,39.08,6800.0,39.1,39.1,39.07,39.08,6800.0
2016-07-07 13:35:00,39.1,39.14,39.05,39.05,5500.0,39.1,39.14,39.05,39.05,5500.0
2016-07-07 13:40:00,39.04,39.04,39.01,39.04,5254.0,39.04,39.04,39.01,39.04,5254.0
2016-07-07 13:45:00,39.05,39.06,39.02,39.06,4630.0,39.05,39.06,39.02,39.06,4630.0
2016-07-07 13:50:00,39.04,39.09,39.04,39.09,5900.0,39.04,39.09,39.04,39.09,5900.0
2016-07-07 13:55:00,39.09,39.13,39.08,39.1,5966.0,39.09,39.13,39.08,39.1,5966.0
2016-07-07 14:00:00,39.09,39.11,39.05,39.1,7893.0,39.09,39.11,39.05,39.1,7893.0
2016-07-07 14:05:00,39.09,39.09,39.04,39.06,6818.0,39.09,39.09,39.04,39.06,6818.0
2016-07-07 14:10:00,39.05,39.06,39.03,39.04,8332.0,39.05,39.06,39.03,39.04,8332.0
2016-07-07 14:15:00,39.04,39.08,39.04,39.07,6438.0,39.04,39.08,39.04,39.07,6438.0
2016-07-07 14:20:00,39.07,39.1,39.04,39.07,6104.0,39.07,39.1,39.04,39.07,6104.0
2016-07-07 14:25:00,39.04,39.08,39.03,39.03,5125.0,39.04,39.08,39.03,39.03,5125.0
2016-07-07 14:30:00,39.01,39.08,38.99,39.07,15730.0,39.01,39.08,38.99,39.07,15730.0
2016-07-07 14:35:00,39.06,39.07,39.03,39.05,15243.0,39.06,39.07,39.03,39.05,15243.0
2016-07-07 14:40:00,39.05,39.05,39.01,39.01,6781.0,39.05,39.05,39.01,39.01,6781.0
2016-07-07 14:45:00,39.01,39.05,39.0,39.02,37800.0,39.01,39.05,39.0,39.02,37800.0
2016-07-07 14:50:00,39.03,39.04,39.0,39.03,34351.0,39.03,39.04,39.0,39.03,34351.0
2016-07-07 14:55:00,39.02,39.02,38.97,38.99,57395.0,39.02,39.02,38.97,38.99,57395.0
2016-07-07 15:00:00,38.99,39.02,38.93,39.02,7077.0,38.99,39.02,38.93,39.02,7077.0
2016-07-07 15:05:00,38.99,39.1,38.97,39.05,15120.0,38.99,39.1,38.97,39.05,15120.0
2016-07-07 15:10:00,39.06,39.1,39.04,39.06,11028.0,39.06,39.1,39.04,39.06,11028.0
2016-07-07 15:15:00,39.05,39.07,39.01,39.05,7414.0,39.05,39.07,39.01,39.05,7414.0
2016-07-07 15:20:00,39.05,39.05,39.0,39.01,7905.0,39.05,39.05,39.0,39.01,7905.0
2016-07-07 15:25:00,38.99,38.99,38.97,38.99,4397.0,38.99,38.99,38.97,38.99,4397.0
2016-07-07 15:30:00,38.99,39.06,38.97,39.02,9067.0,38.99,39.06,38.97,39.02,9067.0
2016-07-07 15:35:00,39.03,39.15,39.03,39.13,29221.0,39.03,39.15,39.03,39.13,29221.0
2016-07-07 15:40:00,39.12,39.19,39.12,39.16,24772.0,39.12,39.19,39.12,39.16,24772.0
2016-07-07 15:45:00,39.15,39.2,39.14,39.18,24805.0,39.15,39.2,39.14,39.18,24805.0
2016-07-07 15:50:00,39.19,39.19,39.12,39.16,23897.0,39.19,39.19,39.12,39.16,23897.0
2016-07-07 15:55:00,39.17,39.3,39.15,39.24,140743.0,39.17,39.3,39.15,39.24,140743.0
2016-07-08 09:30:00,39.55,39.6,39.24,39.53,14996.0,39.55,39.6,39.24,39.53,14996.0
2016-07-08 09:35:00,39.44,39.6,39.36,39.42,6519.0,39.44,39.6,39.36,39.42,6519.0
2016-07-08 09:40:00,39.42,39.79,39.38,39.7,39991.0,39.42,39.79,39.38,39.7,39991.0
2016-07-08 09:45:00,39.7,39.83,39.66,39.67,26677.0,39.7,39.83,39.66,39.67,26677.0
2016-07-08 09:50:00,39.69,39.81,39.69,39.78,3600.0,39.69,39.81,39.69,39.78,3600.0
2016-07-08 09:55:00,39.77,39.85,39.75,39.77,9199.0,39.77,39.85,39.75,39.77,9199.0
2016-07-08 10:00:00,39.79,39.79,39.54,39.58,18087.0,39.79,39.79,39.54,39.58,18087.0
2016-07-08 10:05:00,39.57,39.68,39.53,39.68,7528.0,39.57,39.68,39.53,39.68,7528.0
2016-07-08 10:10:00,39.68,39.76,39.66,39.75,9420.0,39.68,39.76,39.66,39.75,9420.0
2016-07-08 10:15:00,39.73,39.85,39.73,39.85,12300.0,39.73,39.85,39.73,39.85,12300.0
2016-07-08 10:20:00,39.87,39.87,39.75,39.76,15742.0,39.87,39.87,39.75,39.76,15742.0
2016-07-08 10:25:00,39.81,39.83,39.73,39.77,8439.0,39.81,39.83,39.73,39.77,8439.0
2016-07-08 10:30:00,39.82,39.82,39.72,39.73,4338.0,39.82,39.82,39.72,39.73,4338.0
2016-07-08 10:35:00,39.76,39.83,39.72,39.72,9100.0,39.76,39.83,39.72,39.72,9100.0
2016-07-08 10:40:00,39.74,39.87,39.74,39.85,10054.0,39.74,39.87,39.74,39.85,10054.0
2016-07-08 10:45:00,39.85,39.89,39.77,39.87,12303.0,39.85,39.89,39.77,39.87,12303.0
2016-07-08 10:50:00,39.83,39.9,39.81,39.9,21631.0,39.83,39.9,39.81,39.9,21631.0
2016-07-08 10:55:00,39.89,40.0,39.85,39.97,25303.0,39.89,40.0,39.85,39.97,25303.0
2016-07-08 11:00:00,39.99,39.99,39.95,39.95,8166.0,39.99,39.99,39.95,39.95,8166.0
2016-07-08 11:05:00,39.95,39.99,39.94,39.95,4900.0,39.95,39.99,39.94,39.95,4900.0
2016-07-08 11:10:00,39.95,40.01,39.95,39.97,11003.0,39.95,40.01,39.95,39.97,11003.0
2016-07-08 11:15:00,39.98,39.98,39.95,39.95,4620.0,39.98,39.98,39.95,39.95,4620.0
2016-07-08 11:20:00,39.96,39.98,39.94,39.95,4666.0,39.96,39.98,39.94,39.95,4666.0
2016-07-08 11:25:00,39.95,40.01,39.95,40.01,6409.0,39.95,40.01,39.95,40.01,6409.0
2016-07-08 11:30:00,40.01,40.03,39.99,40.02,3401.0,40.01,40.03,39.99,40.02,3401.0
2016-07-08 11:35:00,40.01,40.05,39.98,40.03,9244.0,40.01,40.05,39.98,40.03,9244.0
2016-07-08 11:40:00,40.03,40.1,39.99,40.1,15484.0,40.03,40.1,39.99,40.1,15484.0
2016-07-08 11:45:00,40.08,40.13,40.07,40.13,21365.0,40.08,40.13,40.07,40.13,21365.0
2016-07-08 11:50:00,40.1,40.12,40.07,40.12,7517.0,40.1,40.12,40.07,40.12,7517.0
2016-07-08 11:55:00,40.11,40.12,40.07,40.08,5130.0,40.11,40.12,40.07,40.08,5130.0
2016-07-08 12:00:00,40.09,40.09,39.98,39.98,18407.0,40.09,40.09,39.98,39.98,18407.0
2016-07-08 12:05:00,39.99,40.01,39.93,39.94,6856.0,39.99,40.01,39.93,39.94,6856.0
2016-07-08 12:10:00,39.93,39.94,39.89,39.9,13525.0,39.93,39.94,39.89,39.9,13525.0
2016-07-08 12:15:00,39.9,39.94,39.87,39.94,5160.0,39.9,39.94,39.87,39.94,5160.0
2016-07-08 12:20:00,39.92,39.93,39.85,39.85,2100.0,39.92,39.93,39.85,39.85,2100.0
2016-07-08 12:25:00,39.85,39.85,39.8,39.83,4800.0,39.85,39.85,39.8,39.83,4800.0
2016-07-08 12:30:00,39.84,39.84,39.75,39.75,5839.0,39.84,39.84,39.75,39.75,5839.0
2016-07-08 12:35:00,39.74,39.76,39.72,39.72,8096.0,39.74,39.76,39.72,39.72,8096.0
2016-07-08 12:40:00,39.74,39.77,39.74,39.77,4150.0,39.74,39.77,39.74,39.77,4150.0
2016-07-08 12:45:00,39.76,39.77,39.75,39.75,4904.0,39.76,39.77,39.75,39.75,4904.0
2016-07-08 12:50:00,39.76,39.81,39.74,39.79,6325.0,39.76,39.81,39.74,39.79,6325.0
2016-07-08 12:55:00,39.8,39.8,39.76,39.76,2600.0,39.8,39.8,39.76,39.76,2600.0
2016-07-08 13:00:00,39.77,39.79,39.77,39.77,3790.0,39.77,39.79,39.77,39.77,3790.0
2016-07-08 13:05:00,39.76,39.79,39.76,39.77,2800.0,39.76,39.79,39.76,39.77,2800.0
2016-07-08 13:10:00,39.78,39.8,39.76,39.78,4182.0,39.78,39.8,39.76,39.78,4182.0
2016-07-08 13:15:00,39.79,39.8,39.76,39.76,2000.0,39.79,39.8,39.76,39.76,2000.0
2016-07-08 13:20:00,39.76,39.82,39.76,39.8,6334.0,39.76,39.82,39.76,39.8,6334.0
2016-07-08 13:25:00,39.79,39.81,39.77,39.8,4542.0,39.79,39.81,39.77,39.8,4542.0
2016-07-08 13:30:00,39.79,39.81,39.79,39.79,5200.0,39.79,39.81,39.79,39.79,5200.0
2016-07-08 13:35:00,39.8,39.81,39.73,39.73,8830.0,39.8,39.81,39.73,39.73,8830.0
2016-07-08 13:40:00,39.76,39.79,39.75,39.76,5008.0,39.76,39.79,39.75,39.76,5008.0
2016-07-08 13:45:00,39.76,39.78,39.75,39.78,5614.0,39.76,39.78,39.75,39.78,5614.0
2016-07-08 13:50:00,39.77,39.8,39.77,39.78,5008.0,39.77,39.8,39.77,39.78,5008.0
2016-07-08 13:55:00,39.78,39.8,39.76,39.77,7334.0,39.78,39.8,39.76,39.77,7334.0
2016-07-08 14:00:00,39.78,39.79,39.76,39.78,4673.0,39.78,39.79,39.76,39.78,4673.0
2016-07-08 14:05:00,39.77,39.79,39.77,39.77,3000.0,39.77,39.79,39.77,39.77,3000.0
2016-07-08 14:10:00,39.77,39.79,39.76,39.77,6316.0,39.77,39.79,39.76,39.77,6316.0
2016-07-08 14:15:00,39.78,39.81,39.77,39.8,11942.0,39.78,39.81,39.77,39.8,11942.0
2016-07-08 14:20:00,39.8,39.82,39.79,39.82,5710.0,39.8,39.82,39.79,39.82,5710.0
2016-07-08 14:25:00,39.82,39.85,39.81,39.83,7950.0,39.82,39.85,39.81,39.83,7950.0
2016-07-08 14:30:00,39.82,39.84,39.81,39.83,14609.0,39.82,39.84,39.81,39.83,14609.0
2016-07-08 14:35:00,39.83,39.83,39.8,39.82,17340.0,39.83,39.83,39.8,39.82,17340.0
2016-07-08 14:40:00,39.83,39.88,39.83,39.83,9875.0,39.83,39.88,39.83,39.83,9875.0
2016-07-08 14:45:00,39.84,39.9,39.82,39.89,13067.0,39.84,39.9,39.82,39.89,13067.0
2016-07-08 14:50:00,39.89,39.91,39.87,39.9,9430.0,39.89,39.91,39.87,39.9,9430.0
2016-07-08 14:55:00,39.89,39.89,39.82,39.82,7200.0,39.89,39.89,39.82,39.82,7200.0
2016-07-08 15:00:00,39.84,39.88,39.82,39.83,12352.0,39.84,39.88,39.82,39.83,12352.0
2016-07-08 15:05:00,39.83,39.88,39.82,39.88,11350.0,39.83,39.88,39.82,39.88,11350.0
2016-07-08 15:10:00,39.88,39.95,39.88,39.89,24285.0,39.88,39.95,39.88,39.89,24285.0
2016-07-08 15:15:00,39.9,39.91,39.88,39.89,6395.0,39.9,39.91,39.88,39.89,6395.0
2016-07-08 15:20:00,39.89,39.89,39.86,39.88,14721.0,39.89,39.89,39.86,39.88,14721.0
2016-07-08 15:25:00,39.88,39.89,39.86,39.86,7806.0,39.88,39.89,39.86,39.86,7806.0
2016-07-08 15:30:00,39.86,39.92,39.85,39.88,23743.0,39.86,39.92,39.85,39.88,23743.0
2016-07-08 15:35:00,39.88,39.9,39.85,39.88,16465.0,39.88,39.9,39.85,39.88,16465.0
2016-07-08 15:40:00,39.87,39.87,39.82,39.82,25272.0,39.87,39.87,39.82,39.82,25272.0
2016-07-08 15:45:00,39.82,39.85,39.81,39.83,25080.0,39.82,39.85,39.81,39.83,25080.0
2016-07-08 15:50:00,39.83,39.84,39.81,39.83,52407.0,39.83,39.84,39.81,39.83,52407.0
2016-07-08 15:55:00,39.83,39.85,39.8,39.84,117886.0,39.83,39.85,39.8,39.84,117886.0
2016-07-11 09:30:00,39.99,40.25,39.99,40.25,27478.0,39.99,40.25,39.99,40.25,27478.0
2016-07-11 09:35:00,40.21,40.34,40.2,40.29,19605.0,40.21,40.34,40.2,40.29,19605.0
2016-07-11 09:40:00,40.25,40.29,40.17,40.26,5300.0,40.25,40.29,40.17,40.26,5300.0
2016-07-11 09:45:00,40.24,40.24,40.12,40.18,6920.0,40.24,40.24,40.12,40.18,6920.0
2016-07-11 09:50:00,40.17,40.25,40.17,40.21,17237.0,40.17,40.25,40.17,40.21,17237.0
2016-07-11 09:55:00,40.24,40.26,40.21,40.23,3568.0,40.24,40.26,40.21,40.23,3568.0
2016-07-11 10:00:00,40.23,40.23,40.16,40.22,17260.0,40.23,40.23,40.16,40.22,17260.0
2016-07-11 10:05:00,40.22,40.23,40.1,40.14,13808.0,40.22,40.23,40.1,40.14,13808.0
2016-07-11 10:10:00,40.16,40.17,40.09,40.11,6100.0,40.16,40.17,40.09,40.11,6100.0
2016-07-11 10:15:00,40.11,40.2,40.11,40.19,4200.0,40.11,40.2,40.11,40.19,4200.0
2016-07-11 10:20:00,40.19,40.31,40.17,40.23,10768.0,40.19,40.31,40.17,40.23,10768.0
2016-07-11 10:25:00,40.21,40.31,40.2,40.24,15708.0,40.21,40.31,40.2,40.24,15708.0
2016-07-11 10:30:00,40.24,40.3,40.2,40.29,14600.0,40.24,40.3,40.2,40.29,14600.0
2016-07-11 10:35:00,40.28,40.3,40.25,40.26,7362.0,40.28,40.3,40.25,40.26,7362.0
2016-07-11 10:40:00,40.27,40.41,40.26,40.3,31227.0,40.27,40.41,40.26,40.3,31227.0
2016-07-11 10:45:00,40.29,40.37,40.28,40.36,15857.0,40.29,40.37,40.28,40.36,15857.0
2016-07-11 10:50:00,40.37,40.39,40.29,40.36,26505.0,40.37,40.39,40.29,40.36,26505.0
2016-07-11 10:55:00,40.36,40.48,40.35,40.46,11709.0,40.36,40.48,40.35,40.46,11709.0
2016-07-11 11:00:00,40.47,40.7,40.45,40.69,28761.0,40.47,40.7,40.45,40.69,28761.0
2016-07-11 11:05:00,40.68,40.73,40.67,40.69,12632.0,40.68,40.73,40.67,40.69,12632.0
2016-07-11 11:10:00,40.68,40.68,40.6,40.6,10831.0,40.68,40.68,40.6,40.6,10831.0
2016-07-11 11:15:00,40.59,40.61,40.52,40.6,15500.0,40.59,40.61,40.52,40.6,15500.0
2016-07-11 11:20:00,40.59,40.67,40.57,40.66,10752.0,40.59,40.67,40.57,40.66,10752.0
2016-07-11 11:25:00,40.67,40.73,40.65,40.73,15470.0,40.67,40.73,40.65,40.73,15470.0
2016-07-11 11:30:00,40.73,40.86,40.72,40.84,7976.0,40.73,40.86,40.72,40.84,7976.0
2016-07-11 11:35:00,40.86,40.86,40.73,40.73,17095.0,40.86,40.86,40.73,40.73,17095.0
2016-07-11 11:40:00,40.73,40.75,40.67,40.7,8650.0,40.73,40.75,40.67,40.7,8650.0
2016-07-11 11:45:00,40.72,40.82,40.69,40.81,18150.0,40.72,40.82,40.69,40.81,18150.0
2016-07-11 11:50:00,40.81,40.84,40.76,40.83,5383.0,40.81,40.84,40.76,40.83,5383.0
2016-07-11 11:55:00,40.84,40.85,40.79,40.85,10015.0,40.84,40.85,40.79,40.85,10015.0
2016-07-11 12:00:00,40.84,40.85,40.79,40.79,20561.0,40.84,40.85,40.79,40.79,20561.0
2016-07-11 12:05:00,40.79,40.84,40.79,40.82,8259.0,40.79,40.84,40.79,40.82,8259.0
2016-07-11 12:10:00,40.81,40.82,40.78,40.8,5522.0,40.81,40.82,40.78,40.8,5522.0
2016-07-11 12:15:00,40.81,40.81,40.77,40.79,4126.0,40.81,40.81,40.77,40.79,4126.0
2016-07-11 12:20:00,40.79,40.79,40.75,40.78,6641.0,40.79,40.79,40.75,40.78,6641.0
2016-07-11 12:25:00,40.79,40.85,40.79,40.81,8640.0,40.79,40.85,40.79,40.81,8640.0
2016-07-11 12:30:00,40.82,40.83,40.81,40.82,5750.0,40.82,40.83,40.81,40.82,5750.0
2016-07-11 12:35:00,40.82,40.85,40.78,40.84,14533.0,40.82,40.85,40.78,40.84,14533.0
2016-07-11 12:40:00,40.84,40.85,40.82,40.83,12376.0,40.84,40.85,40.82,40.83,12376.0
2016-07-11 12:45:00,40.84,40.84,40.78,40.79,10936.0,40.84,40.84,40.78,40.79,10936.0
2016-07-11 12:50:00,40.79,40.82,40.75,40.76,7522.0,40.79,40.82,40.75,40.76,7522.0
2016-07-11 12:55:00,40.76,40.76,40.68,40.69,5350.0,40.76,40.76,40.68,40.69,5350.0
2016-07-11 13:00:00,40.69,40.74,40.69,40.73,7478.0,40.69,40.74,40.69,40.73,7478.0
2016-07-11 13:05:00,40.72,40.73,40.68,40.68,6612.0,40.72,40.73,40.68,40.68,6612.0
2016-07-11 13:10:00,40.68,40.69,40.62,40.62,8800.0,40.68,40.69,40.62,40.62,8800.0
2016-07-11 13:15:00,40.62,40.67,40.62,40.67,6232.0,40.62,40.67,40.62,40.67,6232.0
2016-07-11 13:20:00,40.68,40.68,40.61,40.62,4400.0,40.68,40.68,40.61,40.62,4400.0
2016-07-11 13:25:00,40.63,40.64,40.61,40.62,5796.0,40.63,40.64,40.61,40.62,5796.0
2016-07-11 13:30:00,40.62,40.66,40.6,40.65,6388.0,40.62,40.66,40.6,40.65,6388.0
2016-07-11 13:35:00,40.66,40.66,40.58,40.61,11060.0,40.66,40.66,40.58,40.61,11060.0
2016-07-11 13:40:00,40.62,40.62,40.54,40.57,7092.0,40.62,40.62,40.54,40.57,7092.0
2016-07-11 13:45:00,40.58,40.62,40.58,40.62,7171.0,40.58,40.62,40.58,40.62,7171.0
2016-07-11 13:50:00,40.62,40.62,40.58,40.58,5800.0,40.62,40.62,40.58,40.58,5800.0
2016-07-11 13:55:00,40.59,40.61,40.58,40.6,3100.0,40.59,40.61,40.58,40.6,3100.0
2016-07-11 14:00:00,40.59,40.59,40.55,40.55,3191.0,40.59,40.59,40.55,40.55,3191.0
2016-07-11 14:05:00,40.55,40.55,40.49,40.54,10009.0,40.55,40.55,40.49,40.54,10009.0
2016-07-11 14:10:00,40.54,40.57,40.53,40.54,4701.0,40.54,40.57,40.53,40.54,4701.0
2016-07-11 14:15:00,40.55,40.56,40.49,40.49,10050.0,40.55,40.56,40.49,40.49,10050.0
2016-07-11 14:20:00,40.49,40.51,40.46,40.51,13531.0,40.49,40.51,40.46,40.51,13531.0
2016-07-11 14:25:00,40.51,40.54,40.5,40.51,9898.0,40.51,40.54,40.5,40.51,9898.0
2016-07-11 14:30:00,40.5,40.55,40.5,40.55,7400.0,40.5,40.55,40.5,40.55,7400.0
2016-07-11 14:35:00,40.55,40.6,40.54,40.6,22251.0,40.55,40.6,40.54,40.6,22251.0
2016-07-11 14:40:00,40.59,40.6,40.57,40.59,8649.0,40.59,40.6,40.57,40.59,8649.0
2016-07-11 14:45:00,40.59,40.59,40.54,40.57,10674.0,40.59,40.59,40.54,40.57,10674.0
2016-07-11 14:50:00,40.57,40.58,40.55,40.56,12568.0,40.57,40.58,40.55,40.56,12568.0
2016-07-11 14:55:00,40.57,40.57,40.5,40.52,9250.0,40.57,40.57,40.5,40.52,9250.0
2016-07-11 15:00:00,40.52,40.52,40.45,40.48,17850.0,40.52,40.52,40.45,40.48,17850.0
2016-07-11 15:05:00,40.48,40.51,40.46,40.47,16373.0,40.48,40.51,40.46,40.47,16373.0
2016-07-11 15:10:00,40.47,40.52,40.46,40.49,18474.0,40.47,40.52,40.46,40.49,18474.0
2016-07-11 15:15:00,40.49,40.52,40.48,40.51,8927.0,40.49,40.52,40.48,40.51,8927.0
2016-07-11 15:20:00,40.51,40.53,40.47,40.53,14875.0,40.51,40.53,40.47,40.53,14875.0
2016-07-11 15:25:00,40.53,40.58,40.52,40.58,22075.0,40.53,40.58,40.52,40.58,22075.0
2016-07-11 15:30:00,40.58,40.61,40.55,40.61,19105.0,40.58,40.61,40.55,40.61,19105.0
2016-07-11 15:35:00,40.61,40.66,40.57,40.66,28308.0,40.61,40.66,40.57,40.66,28308.0
2016-07-11 15:40:00,40.66,40.68,40.64,40.68,49044.0,40.66,40.68,40.64,40.68,49044.0
2016-07-11 15:45:00,40.68,40.7,40.67,40.69,20040.0,40.68,40.7,40.67,40.69,20040.0
2016-07-11 15:50:00,40.7,40.71,40.67,40.7,29607.0,40.7,40.71,40.67,40.7,29607.0
2016-07-11 15:55:00,40.69,40.7,40.65,40.69,75352.0,40.69,40.7,40.65,40.69,75352.0
2016-07-12 09:30:00,41.09,41.44,40.99,41.33,41880.0,41.09,41.44,40.99,41.33,41880.0
2016-07-12 09:35:00,41.33,41.55,41.3,41.41,21819.0,41.33,41.55,41.3,41.41,21819.0
2016-07-12 09:40:00,41.4,41.58,41.4,41.45,17045.0,41.4,41.58,41.4,41.45,17045.0
2016-07-12 09:45:00,41.44,41.45,41.19,41.32,47282.0,41.44,41.45,41.19,41.32,47282.0
2016-07-12 09:50:00,41.33,41.45,41.31,41.41,52716.0,41.33,41.45,41.31,41.41,52716.0
2016-07-12 09:55:00,41.41,41.49,41.24,41.24,32307.0,41.41,41.49,41.24,41.24,32307.0
2016-07-12 10:00:00,41.21,41.21,40.95,40.96,18450.0,41.21,41.21,40.95,40.96,18450.0
2016-07-12 10:05:00,40.96,40.98,40.91,40.94,17962.0,40.96,40.98,40.91,40.94,17962.0
2016-07-12 10:10:00,40.96,41.1,40.95,41.03,75367.0,40.96,41.1,40.95,41.03,75367.0
2016-07-12 10:15:00,41.03,41.05,40.81,40.88,14740.0,41.03,41.05,40.81,40.88,14740.0
2016-07-12 10:20:00,40.88,41.02,40.87,41.02,5400.0,40.88,41.02,40.87,41.02,5400.0
2016-07-12 10:25:00,41.04,41.06,40.89,40.94,6159.0,41.04,41.06,40.89,40.94,6159.0
2016-07-12 10:30:00,40.95,41.01,40.9,40.96,11650.0,40.95,41.01,40.9,40.96,11650.0
2016-07-12 10:35:00,40.95,40.96,40.8,40.83,12931.0,40.95,40.96,40.8,40.83,12931.0
2016-07-12 10:40:00,40.88,40.91,40.82,40.83,8452.0,40.88,40.91,40.82,40.83,8452.0
2016-07-12 10:45:00,40.83,40.87,40.82,40.86,5002.0,40.83,40.87,40.82,40.86,5002.0
2016-07-12 10:50:00,40.87,40.97,40.87,40.95,7850.0,40.87,40.97,40.87,40.95,7850.0
2016-07-12 10:55:00,40.95,41.0,40.92,40.92,9882.0,40.95,41.0,40.92,40.92,9882.0
2016-07-12 11:00:00,40.91,41.04,40.91,41.02,22355.0,40.91,41.04,40.91,41.02,22355.0
2016-07-12 11:05:00,41.02,41.14,41.0,41.14,7814.0,41.02,41.14,41.0,41.14,7814.0
2016-07-12 11:10:00,41.14,41.23,41.13,41.23,10435.0,41.14,41.23,41.13,41.23,10435.0
2016-07-12 11:15:00,41.23,41.24,41.16,41.2,12500.0,41.23,41.24,41.16,41.2,12500.0
2016-07-12 11:20:00,41.2,41.22,41.16,41.2,28104.0,41.2,41.22,41.16,41.2,28104.0
2016-07-12 11:25:00,41.21,41.34,41.2,41.34,24539.0,41.21,41.34,41.2,41.34,24539.0
2016-07-12 11:30:00,41.34,41.44,41.33,41.44,20521.0,41.34,41.44,41.33,41.44,20521.0
2016-07-12 11:35:00,41.43,41.44,41.35,41.39,14926.0,41.43,41.44,41.35,41.39,14926.0
2016-07-12 11:40:00,41.4,41.43,41.35,41.41,7245.0,41.4,41.43,41.35,41.41,7245.0
2016-07-12 11:45:00,41.42,41.46,41.4,41.44,10940.0,41.42,41.46,41.4,41.44,10940.0
2016-07-12 11:50:00,41.44,41.49,41.39,41.46,14222.0,41.44,41.49,41.39,41.46,14222.0
2016-07-12 11:55:00,41.48,41.56,41.47,41.56,33692.0,41.48,41.56,41.47,41.56,33692.0
2016-07-12 12:00:00,41.53,41.56,41.5,41.55,21138.0,41.53,41.56,41.5,41.55,21138.0
2016-07-12 12:05:00,41.55,41.63,41.54,41.6,10150.0,41.55,41.63,41.54,41.6,10150.0
2016-07-12 12:10:00,41.6,41.66,41.58,41.66,12524.0,41.6,41.66,41.58,41.66,12524.0
2016-07-12 12:15:00,41.65,41.68,41.61,41.65,7327.0,41.65,41.68,41.61,41.65,7327.0
2016-07-12 12:20:00,41.67,41.67,41.57,41.61,7332.0,41.67,41.67,41.57,41.61,7332.0
2016-07-12 12:25:00,41.6,41.65,41.56,41.63,20614.0,41.6,41.65,41.56,41.63,20614.0
2016-07-12 12:30:00,41.63,41.69,41.61,41.64,17212.0,41.63,41.69,41.61,41.64,17212.0
2016-07-12 12:35:00,41.64,41.66,41.63,41.65,5900.0,41.64,41.66,41.63,41.65,5900.0
2016-07-12 12:40:00,41.65,41.65,41.56,41.56,12627.0,41.65,41.65,41.56,41.56,12627.0
2016-07-12 12:45:00,41.58,41.6,41.5,41.53,14152.0,41.58,41.6,41.5,41.53,14152.0
2016-07-12 12:50:00,41.52,41.58,41.51,41.56,13099.0,41.52,41.58,41.51,41.56,13099.0
2016-07-12 12:55:00,41.57,41.61,41.52,41.52,7459.0,41.57,41.61,41.52,41.52,7459.0
2016-07-12 13:00:00,41.54,41.58,41.54,41.55,4900.0,41.54,41.58,41.54,41.55,4900.0
2016-07-12 13:05:00,41.55,41.6,41.53,41.59,7562.0,41.55,41.6,41.53,41.59,7562.0
2016-07-12 13:10:00,41.6,41.6,41.53,41.56,15699.0,41.6,41.6,41.53,41.56,15699.0
2016-07-12 13:15:00,41.56,41.61,41.56,41.59,11380.0,41.56,41.61,41.56,41.59,11380.0
2016-07-12 13:20:00,41.59,41.59,41.54,41.57,7004.0,41.59,41.59,41.54,41.57,7004.0
2016-07-12 13:25:00,41.57,41.6,41.54,41.6,8965.0,41.57,41.6,41.54,41.6,8965.0
2016-07-12 13:30:00,41.6,41.62,41.56,41.62,7994.0,41.6,41.62,41.56,41.62,7994.0
2016-07-12 13:35:00,41.62,41.62,41.58,41.61,9208.0,41.62,41.62,41.58,41.61,9208.0
2016-07-12 13:40:00,41.61,41.62,41.58,41.62,9327.0,41.61,41.62,41.58,41.62,9327.0
2016-07-12 13:45:00,41.62,41.63,41.55,41.56,8652.0,41.62,41.63,41.55,41.56,8652.0
2016-07-12 13:50:00,41.56,41.58,41.56,41.57,7425.0,41.56,41.58,41.56,41.57,7425.0
2016-07-12 13:55:00,41.57,41.58,41.52,41.54,9600.0,41.57,41.58,41.52,41.54,9600.0
2016-07-12 14:00:00,41.55,41.61,41.55,41.61,6752.0,41.55,41.61,41.55,41.61,6752.0
2016-07-12 14:05:00,41.61,41.63,41.58,41.6,14927.0,41.61,41.63,41.58,41.6,14927.0
2016-07-12 14:10:00,41.61,41.66,41.61,41.63,6932.0,41.61,41.66,41.61,41.63,6932.0
2016-07-12 14:15:00,41.63,41.68,41.62,41.68,13565.0,41.63,41.68,41.62,41.68,13565.0
2016-07-12 14:20:00,41.68,41.7,41.65,41.66,10206.0,41.68,41.7,41.65,41.66,10206.0
2016-07-12 14:25:00,41.66,41.69,41.65,41.66,12532.0,41.66,41.69,41.65,41.66,12532.0
2016-07-12 14:30:00,41.67,41.69,41.66,41.67,12776.0,41.67,41.69,41.66,41.67,12776.0
2016-07-12 14:35:00,41.65,41.69,41.65,41.66,9599.0,41.65,41.69,41.65,41.66,9599.0
2016-07-12 14:40:00,41.66,41.7,41.66,41.67,13917.0,41.66,41.7,41.66,41.67,13917.0
2016-07-12 14:45:00,41.68,41.69,41.63,41.68,12117.0,41.68,41.69,41.63,41.68,12117.0
2016-07-12 14:50:00,41.68,41.71,41.65,41.65,13078.0,41.68,41.71,41.65,41.65,13078.0
2016-07-12 14:55:00,41.65,41.66,41.55,41.57,14471.0,41.65,41.66,41.55,41.57,14471.0
2016-07-12 15:00:00,41.58,41.59,41.52,41.54,41089.0,41.58,41.59,41.52,41.54,41089.0
2016-07-12 15:05:00,41.53,41.56,41.5,41.5,11961.0,41.53,41.56,41.5,41.5,11961.0
2016-07-12 15:10:00,41.48,41.52,41.46,41.48,10511.0,41.48,41.52,41.46,41.48,10511.0
2016-07-12 15:15:00,41.47,41.47,41.41,41.44,14701.0,41.47,41.47,41.41,41.44,14701.0
2016-07-12 15:20:00,41.44,41.46,41.42,41.46,14811.0,41.44,41.46,41.42,41.46,14811.0
2016-07-12 15:25:00,41.45,41.47,41.38,41.41,30060.0,41.45,41.47,41.38,41.41,30060.0
2016-07-12 15:30:00,41.41,41.44,41.4,41.42,13078.0,41.41,41.44,41.4,41.42,13078.0
2016-07-12 15:35:00,41.42,41.46,41.42,41.42,23965.0,41.42,41.46,41.42,41.42,23965.0
2016-07-12 15:40:00,41.41,41.42,41.34,41.34,15060.0,41.41,41.42,41.34,41.34,15060.0
2016-07-12 15:45:00,41.34,41.36,41.32,41.36,22926.0,41.34,41.36,41.32,41.36,22926.0
2016-07-12 15:50:00,41.36,41.36,41.34,41.34,28067.0,41.36,41.36,41.34,41.34,28067.0
2016-07-12 15:55:00,41.34,41.36,41.31,41.33,66746.0,41.34,41.36,41.31,41.33,66746.0
2016-07-13 09:30:00,41.49,41.49,40.72,40.81,43383.0,41.49,41.49,40.72,40.81,43383.0
2016-07-13 09:35:00,40.95,41.0,40.91,40.91,27989.0,40.95,41.0,40.91,40.91,27989.0
2016-07-13 09:40:00,40.9,40.93,40.79,40.83,18234.0,40.9,40.93,40.79,40.83,18234.0
2016-07-13 09:45:00,40.8,40.91,40.77,40.91,7558.0,40.8,40.91,40.77,40.91,7558.0
2016-07-13 09:50:00,40.93,41.0,40.92,40.97,8705.0,40.93,41.0,40.92,40.97,8705.0
2016-07-13 09:55:00,41.0,41.0,40.79,40.84,21682.0,41.0,41.0,40.79,40.84,21682.0
2016-07-13 10:00:00,40.84,40.89,40.72,40.72,70542.0,40.84,40.89,40.72,40.72,70542.0
2016-07-13 10:05:00,40.75,40.79,40.66,40.66,21462.0,40.75,40.79,40.66,40.66,21462.0
2016-07-13 10:10:00,40.64,40.76,40.61,40.71,11988.0,40.64,40.76,40.61,40.71,11988.0
2016-07-13 10:15:00,40.7,40.71,40.64,40.66,8938.0,40.7,40.71,40.64,40.66,8938.0
2016-07-13 10:20:00,40.66,40.72,40.62,40.72,6300.0,40.66,40.72,40.62,40.72,6300.0
2016-07-13 10:25:00,40.71,40.71,40.58,40.64,3821.0,40.71,40.71,40.58,40.64,3821.0
2016-07-13 10:30:00,40.67,40.68,40.58,40.63,11681.0,40.67,40.68,40.58,40.63,11681.0
2016-07-13 10:35:00,40.62,40.65,40.49,40.52,45636.0,40.62,40.65,40.49,40.52,45636.0
2016-07-13 10:40:00,40.55,40.61,40.48,40.56,10394.0,40.55,40.61,40.48,40.56,10394.0
2016-07-13 10:45:00,40.55,40.55,40.45,40.52,15263.0,40.55,40.55,40.45,40.52,15263.0
2016-07-13 10:50:00,40.52,40.63,40.5,40.63,10163.0,40.52,40.63,40.5,40.63,10163.0
2016-07-13 10:55:00,40.62,40.62,40.52,40.57,6300.0,40.62,40.62,40.52,40.57,6300.0
2016-07-13 11:00:00,40.57,40.63,40.55,40.62,11020.0,40.57,40.63,40.55,40.62,11020.0
2016-07-13 11:05:00,40.63,40.63,40.52,40.54,14048.0,40.63,40.63,40.52,40.54,14048.0
2016-07-13 11:10:00,40.53,40.58,40.48,40.55,7600.0,40.53,40.58,40.48,40.55,7600.0
2016-07-13 11:15:00,40.53,40.64,40.53,40.6,6000.0,40.53,40.64,40.53,40.6,6000.0
2016-07-13 11:20:00,40.61,40.68,40.6,40.65,8081.0,40.61,40.68,40.6,40.65,8081.0
2016-07-13 11:25:00,40.65,40.67,40.61,40.62,4525.0,40.65,40.67,40.61,40.62,4525.0
2016-07-13 11:30:00,40.63,40.67,40.54,40.55,11274.0,40.63,40.67,40.54,40.55,11274.0
2016-07-13 11:35:00,40.53,40.55,40.42,40.44,15796.0,40.53,40.55,40.42,40.44,15796.0
2016-07-13 11:40:00,40.42,40.44,40.32,40.38,36579.0,40.42,40.44,40.32,40.38,36579.0
2016-07-13 11:45:00,40.36,40.39,40.35,40.36,18028.0,40.36,40.39,40.35,40.36,18028.0
2016-07-13 11:50:00,40.37,40.46,40.36,40.46,12585.0,40.37,40.46,40.36,40.46,12585.0
2016-07-13 11:55:00,40.46,40.48,40.43,40.43,4100.0,40.46,40.48,40.43,40.43,4100.0
2016-07-13 12:00:00,40.44,40.45,40.34,40.37,18608.0,40.44,40.45,40.34,40.37,18608.0
2016-07-13 12:05:00,40.36,40.38,40.34,40.37,7357.0,40.36,40.38,40.34,40.37,7357.0
2016-07-13 12:10:00,40.38,40.46,40.38,40.46,3704.0,40.38,40.46,40.38,40.46,3704.0
2016-07-13 12:15:00,40.44,40.46,40.43,40.44,47296.0,40.44,40.46,40.43,40.44,47296.0
2016-07-13 12:20:00,40.44,40.45,40.38,40.41,25088.0,40.44,40.45,40.38,40.41,25088.0
2016-07-13 12:25:00,40.41,40.43,40.38,40.41,17153.0,40.41,40.43,40.38,40.41,17153.0
2016-07-13 12:30:00,40.41,40.41,40.36,40.41,19266.0,40.41,40.41,40.36,40.41,19266.0
2016-07-13 12:35:00,40.4,40.41,40.31,40.39,15346.0,40.4,40.41,40.31,40.39,15346.0
2016-07-13 12:40:00,40.39,40.45,40.38,40.45,7620.0,40.39,40.45,40.38,40.45,7620.0
2016-07-13 12:45:00,40.45,40.45,40.37,40.41,9337.0,40.45,40.45,40.37,40.41,9337.0
2016-07-13 12:50:00,40.41,40.42,40.37,40.38,5321.0,40.41,40.42,40.37,40.38,5321.0
2016-07-13 12:55:00,40.37,40.42,40.37,40.4,7974.0,40.37,40.42,40.37,40.4,7974.0
2016-07-13 13:00:00,40.39,40.42,40.29,40.32,42815.0,40.39,40.42,40.29,40.32,42815.0
2016-07-13 13:05:00,40.32,40.36,40.31,40.32,8330.0,40.32,40.36,40.31,40.32,8330.0
2016-07-13 13:10:00,40.33,40.36,40.28,40.35,9885.0,40.33,40.36,40.28,40.35,9885.0
2016-07-13 13:15:00,40.36,40.4,40.35,40.38,8723.0,40.36,40.4,40.35,40.38,8723.0
2016-07-13 13:20:00,40.38,40.39,40.31,40.31,11108.0,40.38,40.39,40.31,40.31,11108.0
2016-07-13 13:25:00,40.31,40.32,40.28,40.32,7578.0,40.31,40.32,40.28,40.32,7578.0
2016-07-13 13:30:00,40.33,40.35,40.27,40.3,13439.0,40.33,40.35,40.27,40.3,13439.0
2016-07-13 13:35:00,40.3,40.31,40.25,40.26,6585.0,40.3,40.31,40.25,40.26,6585.0
2016-07-13 13:40:00,40.25,40.31,40.25,40.25,10444.0,40.25,40.31,40.25,40.25,10444.0
2016-07-13 13:45:00,40.23,40.24,40.17,40.19,17714.0,40.23,40.24,40.17,40.19,17714.0
2016-07-13 13:50:00,40.19,40.19,40.05,40.09,31816.0,40.19,40.19,40.05,40.09,31816.0
2016-07-13 13:55:00,40.09,40.1,40.05,40.08,32089.0,40.09,40.1,40.05,40.08,32089.0
2016-07-13 14:00:00,40.08,40.1,39.98,40.01,30416.0,40.08,40.1,39.98,40.01,30416.0
2016-07-13 14:05:00,40.0,40.1,39.97,40.09,57366.0,40.0,40.1,39.97,40.09,57366.0
2016-07-13 14:10:00,40.09,40.14,40.08,40.09,33170.0,40.09,40.14,40.08,40.09,33170.0
2016-07-13 14:15:00,40.09,40.11,40.08,40.1,22143.0,40.09,40.11,40.08,40.1,22143.0
2016-07-13 14:20:00,40.1,40.1,40.05,40.09,16320.0,40.1,40.1,40.05,40.09,16320.0
2016-07-13 14:25:00,40.1,40.11,40.08,40.09,33250.0,40.1,40.11,40.08,40.09,33250.0
2016-07-13 14:30:00,40.09,40.1,40.03,40.09,12509.0,40.09,40.1,40.03,40.09,12509.0
2016-07-13 14:35:00,40.09,40.11,40.08,40.09,14866.0,40.09,40.11,40.08,40.09,14866.0
2016-07-13 14:40:00,40.09,40.09,40.04,40.08,7600.0,40.09,40.09,40.04,40.08,7600.0
2016-07-13 14:45:00,40.07,40.13,40.05,40.12,18180.0,40.07,40.13,40.05,40.12,18180.0
2016-07-13 14:50:00,40.13,40.15,40.11,40.14,24601.0,40.13,40.15,40.11,40.14,24601.0
2016-07-13 14:55:00,40.14,40.19,40.13,40.17,11937.0,40.14,40.19,40.13,40.17,11937.0
2016-07-13 15:00:00,40.17,40.23,40.17,40.17,12199.0,40.17,40.23,40.17,40.17,12199.0
2016-07-13 15:05:00,40.16,40.17,40.12,40.15,16449.0,40.16,40.17,40.12,40.15,16449.0
2016-07-13 15:10:00,40.16,40.16,40.13,40.14,10600.0,40.16,40.16,40.13,40.14,10600.0
2016-07-13 15:15:00,40.13,40.15,40.04,40.05,24800.0,40.13,40.15,40.04,40.05,24800.0
2016-07-13 15:20:00,40.04,40.05,39.99,39.99,46310.0,40.04,40.05,39.99,39.99,46310.0
2016-07-13 15:25:00,40.0,40.02,39.98,39.99,11345.0,40.0,40.02,39.98,39.99,11345.0
2016-07-13 15:30:00,39.98,40.03,39.96,39.98,23663.0,39.98,40.03,39.96,39.98,23663.0
2016-07-13 15:35:00,39.98,39.99,39.93,39.94,23712.0,39.98,39.99,39.93,39.94,23712.0
2016-07-13 15:40:00,39.94,39.95,39.89,39.9,38098.0,39.94,39.95,39.89,39.9,38098.0
2016-07-13 15:45:00,39.9,39.91,39.83,39.87,75577.0,39.9,39.91,39.83,39.87,75577.0
2016-07-13 15:50:00,39.87,39.96,39.87,39.96,44328.0,39.87,39.96,39.87,39.96,44328.0
2016-07-13 15:55:00,39.94,39.95,39.9,39.9,88810.0,39.94,39.95,39.9,39.9,88810.0
2016-07-14 09:30:00,40.2,40.99,39.97,40.07,29011.0,40.2,40.99,39.97,40.07,29011.0
2016-07-14 09:35:00,40.11,40.11,39.55,39.55,38496.0,40.11,40.11,39.55,39.55,38496.0
2016-07-14 09:40:00,39.55,39.6,39.29,39.29,31864.0,39.55,39.6,39.29,39.29,31864.0
2016-07-14 09:45:00,39.3,39.44,39.28,39.32,9064.0,39.3,39.44,39.28,39.32,9064.0
2016-07-14 09:50:00,39.34,39.46,39.3,39.41,16050.0,39.34,39.46,39.3,39.41,16050.0
2016-07-14 09:55:00,39.41,39.41,39.13,39.14,31613.0,39.41,39.41,39.13,39.14,31613.0
2016-07-14 10:00:00,39.16,39.18,39.03,39.04,28405.0,39.16,39.18,39.03,39.04,28405.0
2016-07-14 10:05:00,39.03,39.13,39.0,39.1,51490.0,39.03,39.13,39.0,39.1,51490.0
2016-07-14 10:10:00,39.09,39.17,39.06,39.16,27207.0,39.09,39.17,39.06,39.16,27207.0
2016-07-14 10:15:00,39.16,39.2,39.12,39.2,17417.0,39.16,39.2,39.12,39.2,17417.0
2016-07-14 10:20:00,39.22,39.23,39.14,39.22,21290.0,39.22,39.23,39.14,39.22,21290.0
2016-07-14 10:25:00,39.2,39.26,39.17,39.26,23149.0,39.2,39.26,39.17,39.26,23149.0
2016-07-14 10:30:00,39.27,39.41,39.27,39.34,16736.0,39.27,39.41,39.27,39.34,16736.0
2016-07-14 10:35:00,39.34,39.35,39.22,39.22,14093.0,39.34,39.35,39.22,39.22,14093.0
2016-07-14 10:40:00,39.21,39.21,39.09,39.11,17606.0,39.21,39.21,39.09,39.11,17606.0
2016-07-14 10:45:00,39.12,39.12,38.93,38.93,29102.0,39.12,39.12,38.93,38.93,29102.0
2016-07-14 10:50:00,38.94,39.0,38.87,38.93,39170.0,38.94,39.0,38.87,38.93,39170.0
2016-07-14 10:55:00,38.93,38.97,38.81,38.88,34781.0,38.93,38.97,38.81,38.88,34781.0
2016-07-14 11:00:00,38.88,39.06,38.87,38.97,32890.0,38.88,39.06,38.87,38.97,32890.0
2016-07-14 11:05:00,38.98,39.03,38.95,38.98,17048.0,38.98,39.03,38.95,38.98,17048.0
2016-07-14 11:10:00,38.97,39.0,38.94,38.96,14905.0,38.97,39.0,38.94,38.96,14905.0
2016-07-14 11:15:00,38.96,39.12,38.96,39.12,23528.0,38.96,39.12,38.96,39.12,23528.0
2016-07-14 11:20:00,39.13,39.13,38.96,39.0,14094.0,39.13,39.13,38.96,39.0,14094.0
2016-07-14 11:25:00,39.0,39.03,38.93,38.93,8601.0,39.0,39.03,38.93,38.93,8601.0
2016-07-14 11:30:00,38.95,38.95,38.85,38.86,19537.0,38.95,38.95,38.85,38.86,19537.0
2016-07-14 11:35:00,38.85,38.85,38.78,38.83,8760.0,38.85,38.85,38.78,38.83,8760.0
2016-07-14 11:40:00,38.82,38.89,38.74,38.89,29172.0,38.82,38.89,38.74,38.89,29172.0
2016-07-14 11:45:00,38.86,38.94,38.85,38.89,10942.0,38.86,38.94,38.85,38.89,10942.0
2016-07-14 11:50:00,38.9,38.9,38.83,38.84,15489.0,38.9,38.9,38.83,38.84,15489.0
2016-07-14 11:55:00,38.84,38.88,38.82,38.84,11900.0,38.84,38.88,38.82,38.84,11900.0
2016-07-14 12:00:00,38.84,38.97,38.83,38.97,16540.0,38.84,38.97,38.83,38.97,16540.0
2016-07-14 12:05:00,38.96,39.02,38.95,38.99,13950.0,38.96,39.02,38.95,38.99,13950.0
2016-07-14 12:10:00,38.99,39.02,38.95,38.96,11492.0,38.99,39.02,38.95,38.96,11492.0
2016-07-14 12:15:00,38.98,39.01,38.97,38.99,10843.0,38.98,39.01,38.97,38.99,10843.0
2016-07-14 12:20:00,39.0,39.07,38.99,39.07,17068.0,39.0,39.07,38.99,39.07,17068.0
2016-07-14 12:25:00,39.06,39.12,39.05,39.1,6200.0,39.06,39.12,39.05,39.1,6200.0
2016-07-14 12:30:00,39.1,39.18,39.09,39.15,10399.0,39.1,39.18,39.09,39.15,10399.0
2016-07-14 12:35:00,39.17,39.22,39.15,39.22,7050.0,39.17,39.22,39.15,39.22,7050.0
2016-07-14 12:40:00,39.23,39.25,39.17,39.17,14067.0,39.23,39.25,39.17,39.17,14067.0
2016-07-14 12:45:00,39.18,39.21,39.15,39.16,14579.0,39.18,39.21,39.15,39.16,14579.0
2016-07-14 12:50:00,39.15,39.2,39.14,39.18,12258.0,39.15,39.2,39.14,39.18,12258.0
2016-07-14 12:55:00,39.19,39.24,39.19,39.22,10360.0,39.19,39.24,39.19,39.22,10360.0
2016-07-14 13:00:00,39.22,39.28,39.19,39.19,12308.0,39.22,39.28,39.19,39.19,12308.0
2016-07-14 13:05:00,39.2,39.25,39.18,39.23,6283.0,39.2,39.25,39.18,39.23,6283.0
2016-07-14 13:10:00,39.22,39.26,39.13,39.16,124701.0,39.22,39.26,39.13,39.16,124701.0
2016-07-14 13:15:00,39.15,39.15,39.03,39.09,24018.0,39.15,39.15,39.03,39.09,24018.0
2016-07-14 13:20:00,39.09,39.2,39.09,39.17,10841.0,39.09,39.2,39.09,39.17,10841.0
2016-07-14 13:25:00,39.16,39.24,39.15,39.21,16048.0,39.16,39.24,39.15,39.21,16048.0
2016-07-14 13:30:00,39.22,39.32,39.21,39.31,24361.0,39.22,39.32,39.21,39.31,24361.0
2016-07-14 13:35:00,39.3,39.4,39.29,39.35,20042.0,39.3,39.4,39.29,39.35,20042.0
2016-07-14 13:40:00,39.35,39.45,39.3,39.43,19354.0,39.35,39.45,39.3,39.43,19354.0
2016-07-14 13:45:00,39.44,39.52,39.42,39.51,31524.0,39.44,39.52,39.42,39.51,31524.0
2016-07-14 13:50:00,39.51,39.56,39.49,39.49,17884.0,39.51,39.56,39.49,39.49,17884.0
2016-07-14 13:55:00,39.48,39.55,39.45,39.54,15850.0,39.48,39.55,39.45,39.54,15850.0
2016-07-14 14:00:00,39.54,39.62,39.52,39.6,80137.0,39.54,39.62,39.52,39.6,80137.0
2016-07-14 14:05:00,39.59,39.67,39.59,39.65,18517.0,39.59,39.67,39.59,39.65,18517.0
2016-07-14 14:10:00,39.64,39.7,39.64,39.65,22126.0,39.64,39.7,39.64,39.65,22126.0
2016-07-14 14:15:00,39.65,39.68,39.64,39.68,8950.0,39.65,39.68,39.64,39.68,8950.0
2016-07-14 14:20:00,39.68,39.68,39.62,39.63,14100.0,39.68,39.68,39.62,39.63,14100.0
2016-07-14 14:25:00,39.64,39.89,39.63,39.85,59418.0,39.64,39.89,39.63,39.85,59418.0
2016-07-14 14:30:00,39.85,40.03,39.83,39.95,58048.0,39.85,40.03,39.83,39.95,58048.0
2016-07-14 14:35:00,39.95,40.09,39.92,40.02,37227.0,39.95,40.09,39.92,40.02,37227.0
2016-07-14 14:40:00,40.01,40.02,39.95,39.97,15068.0,40.01,40.02,39.95,39.97,15068.0
2016-07-14 14:45:00,39.97,39.99,39.94,39.97,15086.0,39.97,39.99,39.94,39.97,15086.0
2016-07-14 14:50:00,39.97,40.02,39.95,40.02,11800.0,39.97,40.02,39.95,40.02,11800.0
2016-07-14 14:55:00,40.01,40.05,40.0,40.04,9250.0,40.01,40.05,40.0,40.04,9250.0
2016-07-14 15:00:00,40.03,40.05,40.02,40.04,40873.0,40.03,40.05,40.02,40.04,40873.0
2016-07-14 15:05:00,40.03,40.06,39.98,40.05,34271.0,40.03,40.06,39.98,40.05,34271.0
2016-07-14 15:10:00,40.04,40.13,40.04,40.13,16453.0,40.04,40.13,40.04,40.13,16453.0
2016-07-14 15:15:00,40.12,40.18,40.12,40.15,18663.0,40.12,40.18,40.12,40.15,18663.0
2016-07-14 15:20:00,40.14,40.15,40.06,40.11,52938.0,40.14,40.15,40.06,40.11,52938.0
2016-07-14 15:25:00,40.11,40.13,40.08,40.08,23801.0,40.11,40.13,40.08,40.08,23801.0
2016-07-14 15:30:00,40.09,40.1,40.03,40.04,35909.0,40.09,40.1,40.03,40.04,35909.0
2016-07-14 15:35:00,40.04,40.06,40.01,40.03,31849.0,40.04,40.06,40.01,40.03,31849.0
2016-07-14 15:40:00,40.04,40.04,39.98,39.98,30962.0,40.04,40.04,39.98,39.98,30962.0
2016-07-14 15:45:00,39.98,40.0,39.97,39.98,24905.0,39.98,40.0,39.97,39.98,24905.0
2016-07-14 15:50:00,39.99,40.03,39.98,40.01,40099.0,39.99,40.03,39.98,40.01,40099.0
2016-07-14 15:55:00,40.01,40.01,39.96,39.97,81327.0,40.01,40.01,39.96,39.97,81327.0
2016-07-15 09:30:00,40.02,40.12,39.81,39.95,32188.0,40.02,40.12,39.81,39.95,32188.0
2016-07-15 09:35:00,39.99,40.08,39.89,39.95,15501.0,39.99,40.08,39.89,39.95,15501.0
2016-07-15 09:40:00,39.95,40.06,39.95,40.0,26638.0,39.95,40.06,39.95,40.0,26638.0
2016-07-15 09:45:00,40.05,40.09,39.96,40.0,9652.0,40.05,40.09,39.96,40.0,9652.0
2016-07-15 09:50:00,40.01,40.05,39.87,39.94,11416.0,40.01,40.05,39.87,39.94,11416.0
2016-07-15 09:55:00,39.92,40.05,39.9,40.04,20337.0,39.92,40.05,39.9,40.04,20337.0
2016-07-15 10:00:00,40.01,40.1,39.94,40.02,19769.0,40.01,40.1,39.94,40.02,19769.0
2016-07-15 10:05:00,40.03,40.06,39.98,40.04,6550.0,40.03,40.06,39.98,40.04,6550.0
2016-07-15 10:10:00,40.03,40.07,39.99,40.04,17132.0,40.03,40.07,39.99,40.04,17132.0
2016-07-15 10:15:00,40.04,40.08,39.99,40.06,14069.0,40.04,40.08,39.99,40.06,14069.0
2016-07-15 10:20:00,40.05,40.14,40.04,40.07,10731.0,40.05,40.14,40.04,40.07,10731.0
2016-07-15 10:25:00,40.05,40.09,40.01,40.09,10614.0,40.05,40.09,40.01,40.09,10614.0
2016-07-15 10:30:00,40.11,40.18,40.1,40.18,4276.0,40.11,40.18,40.1,40.18,4276.0
2016-07-15 10:35:00,40.2,40.29,40.19,40.29,8684.0,40.2,40.29,40.19,40.29,8684.0
2016-07-15 10:40:00,40.31,40.31,40.24,40.25,5292.0,40.31,40.31,40.24,40.25,5292.0
2016-07-15 10:45:00,40.27,40.34,40.26,40.3,7939.0,40.27,40.34,40.26,40.3,7939.0
2016-07-15 10:50:00,40.29,40.39,40.29,40.34,35501.0,40.29,40.39,40.29,40.34,35501.0
2016-07-15 10:55:00,40.35,40.38,40.34,40.36,20618.0,40.35,40.38,40.34,40.36,20618.0
2016-07-15 11:00:00,40.37,40.46,40.37,40.41,14461.0,40.37,40.46,40.37,40.41,14461.0
2016-07-15 11:05:00,40.41,40.42,40.26,40.34,11794.0,40.41,40.42,40.26,40.34,11794.0
2016-07-15 11:10:00,40.33,40.35,40.28,40.35,6511.0,40.33,40.35,40.28,40.35,6511.0
2016-07-15 11:15:00,40.37,40.37,40.29,40.31,9450.0,40.37,40.37,40.29,40.31,9450.0
2016-07-15 11:20:00,40.3,40.35,40.3,40.33,8071.0,40.3,40.35,40.3,40.33,8071.0
2016-07-15 11:25:00,40.32,40.34,40.3,40.33,5107.0,40.32,40.34,40.3,40.33,5107.0
2016-07-15 11:30:00,40.33,40.33,40.29,40.3,5606.0,40.33,40.33,40.29,40.3,5606.0
2016-07-15 11:35:00,40.3,40.32,40.28,40.31,5400.0,40.3,40.32,40.28,40.31,5400.0
2016-07-15 11:40:00,40.3,40.33,40.29,40.32,3518.0,40.3,40.33,40.29,40.32,3518.0
2016-07-15 11:45:00,40.3,40.31,40.29,40.3,6780.0,40.3,40.31,40.29,40.3,6780.0
2016-07-15 11:50:00,40.29,40.3,40.26,40.29,11300.0,40.29,40.3,40.26,40.29,11300.0
2016-07-15 11:55:00,40.29,40.34,40.29,40.32,6298.0,40.29,40.34,40.29,40.32,6298.0
2016-07-15 12:00:00,40.32,40.32,40.3,40.31,2300.0,40.32,40.32,40.3,40.31,2300.0
2016-07-15 12:05:00,40.32,40.33,40.3,40.31,3586.0,40.32,40.33,40.3,40.31,3586.0
2016-07-15 12:10:00,40.31,40.32,40.3,40.32,2459.0,40.31,40.32,40.3,40.32,2459.0
2016-07-15 12:15:00,40.31,40.31,40.28,40.3,9272.0,40.31,40.31,40.28,40.3,9272.0
2016-07-15 12:20:00,40.28,40.3,40.27,40.3,4239.0,40.28,40.3,40.27,40.3,4239.0
2016-07-15 12:25:00,40.32,40.32,40.29,40.31,5681.0,40.32,40.32,40.29,40.31,5681.0
2016-07-15 12:30:00,40.31,40.31,40.26,40.27,3954.0,40.31,40.31,40.26,40.27,3954.0
2016-07-15 12:35:00,40.29,40.31,40.26,40.26,11762.0,40.29,40.31,40.26,40.26,11762.0
2016-07-15 12:40:00,40.25,40.32,40.2,40.31,13353.0,40.25,40.32,40.2,40.31,13353.0
2016-07-15 12:45:00,40.32,40.32,40.29,40.3,3300.0,40.32,40.32,40.29,40.3,3300.0
2016-07-15 12:50:00,40.3,40.32,40.26,40.3,7549.0,40.3,40.32,40.26,40.3,7549.0
2016-07-15 12:55:00,40.3,40.31,40.27,40.27,5711.0,40.3,40.31,40.27,40.27,5711.0
2016-07-15 13:00:00,40.28,40.32,40.27,40.29,5800.0,40.28,40.32,40.27,40.29,5800.0
2016-07-15 13:05:00,40.31,40.31,40.2,40.23,4640.0,40.31,40.31,40.2,40.23,4640.0
2016-07-15 13:10:00,40.24,40.24,40.21,40.22,4765.0,40.24,40.24,40.21,40.22,4765.0
2016-07-15 13:15:00,40.22,40.27,40.19,40.27,9594.0,40.22,40.27,40.19,40.27,9594.0
2016-07-15 13:20:00,40.26,40.35,40.26,40.32,9557.0,40.26,40.35,40.26,40.32,9557.0
2016-07-15 13:25:00,40.32,40.34,40.31,40.34,3300.0,40.32,40.34,40.31,40.34,3300.0
2016-07-15 13:30:00,40.33,40.35,40.33,40.35,2883.0,40.33,40.35,40.33,40.35,2883.0
2016-07-15 13:35:00,40.35,40.36,40.32,40.35,9246.0,40.35,40.36,40.32,40.35,9246.0
2016-07-15 13:40:00,40.35,40.4,40.35,40.37,6300.0,40.35,40.4,40.35,40.37,6300.0
2016-07-15 13:45:00,40.38,40.42,40.37,40.4,10299.0,40.38,40.42,40.37,40.4,10299.0
2016-07-15 13:50:00,40.41,40.42,40.4,40.41,5051.0,40.41,40.42,40.4,40.41,5051.0
2016-07-15 13:55:00,40.44,40.48,40.42,40.45,9336.0,40.44,40.48,40.42,40.45,9336.0
2016-07-15 14:00:00,40.45,40.49,40.42,40.45,7816.0,40.45,40.49,40.42,40.45,7816.0
2016-07-15 14:05:00,40.45,40.45,40.43,40.44,6916.0,40.45,40.45,40.43,40.44,6916.0
2016-07-15 14:10:00,40.44,40.47,40.44,40.46,6348.0,40.44,40.47,40.44,40.46,6348.0
2016-07-15 14:15:00,40.46,40.49,40.44,40.49,14705.0,40.46,40.49,40.44,40.49,14705.0
2016-07-15 14:20:00,40.48,40.48,40.44,40.46,8822.0,40.48,40.48,40.44,40.46,8822.0
2016-07-15 14:25:00,40.47,40.48,40.45,40.47,5658.0,40.47,40.48,40.45,40.47,5658.0
2016-07-15 14:30:00,40.47,40.52,40.46,40.5,19444.0,40.47,40.52,40.46,40.5,19444.0
2016-07-15 14:35:00,40.5,40.51,40.46,40.5,18263.0,40.5,40.51,40.46,40.5,18263.0
2016-07-15 14:40:00,40.5,40.51,40.46,40.48,9300.0,40.5,40.51,40.46,40.48,9300.0
2016-07-15 14:45:00,40.49,40.49,40.47,40.47,11709.0,40.49,40.49,40.47,40.47,11709.0
2016-07-15 14:50:00,40.48,40.5,40.47,40.48,12407.0,40.48,40.5,40.47,40.48,12407.0
2016-07-15 14:55:00,40.48,40.51,40.44,40.5,12864.0,40.48,40.51,40.44,40.5,12864.0
2016-07-15 15:00:00,40.5,40.51,40.49,40.5,8800.0,40.5,40.51,40.49,40.5,8800.0
2016-07-15 15:05:00,40.5,40.5,40.41,40.43,24550.0,40.5,40.5,40.41,40.43,24550.0
2016-07-15 15:10:00,40.43,40.49,40.43,40.47,16887.0,40.43,40.49,40.43,40.47,16887.0
2016-07-15 15:15:00,40.47,40.48,40.44,40.44,8100.0,40.47,40.48,40.44,40.44,8100.0
2016-07-15 15:20:00,40.43,40.49,40.42,40.48,10200.0,40.43,40.49,40.42,40.48,10200.0
2016-07-15 15:25:00,40.47,40.49,40.44,40.45,17208.0,40.47,40.49,40.44,40.45,17208.0
2016-07-15 15:30:00,40.45,40.52,40.44,40.5,37610.0,40.45,40.52,40.44,40.5,37610.0
2016-07-15 15:35:00,40.5,40.5,40.45,40.45,26352.0,40.5,40.5,40.45,40.45,26352.0
2016-07-15 15:40:00,40.45,40.46,40.42,40.44,25105.0,40.45,40.46,40.42,40.44,25105.0
2016-07-15 15:45:00,40.44,40.46,40.42,40.45,32310.0,40.44,40.46,40.42,40.45,32310.0
2016-07-15 15:50:00,40.44,40.45,40.38,40.44,54110.0,40.44,40.45,40.38,40.44,54110.0
2016-07-15 15:55:00,40.43,40.46,40.4,40.46,89415.0,40.43,40.46,40.4,40.46,89415.0
2016-07-18 09:30:00,40.54,40.67,40.44,40.67,8084.0,40.54,40.67,40.44,40.67,8084.0
2016-07-18 09:35:00,40.44,40.51,40.38,40.38,4664.0,40.44,40.51,40.38,40.38,4664.0
2016-07-18 09:40:00,40.44,40.6,40.44,40.6,2400.0,40.44,40.6,40.44,40.6,2400.0
2016-07-18 09:45:00,40.67,40.67,40.55,40.55,2200.0,40.67,40.67,40.55,40.55,2200.0
2016-07-18 09:50:00,40.51,40.52,40.37,40.39,8820.0,40.51,40.52,40.37,40.39,8820.0
2016-07-18 09:55:00,40.38,40.55,40.38,40.55,3804.0,40.38,40.55,40.38,40.55,3804.0
2016-07-18 10:00:00,40.58,40.62,40.51,40.57,11582.0,40.58,40.62,40.51,40.57,11582.0
2016-07-18 10:05:00,40.57,40.61,40.54,40.54,2800.0,40.57,40.61,40.54,40.54,2800.0
2016-07-18 10:10:00,40.57,40.7,40.56,40.67,12893.0,40.57,40.7,40.56,40.67,12893.0
2016-07-18 10:15:00,40.68,40.8,40.67,40.78,20334.0,40.68,40.8,40.67,40.78,20334.0
2016-07-18 10:20:00,40.8,40.92,40.8,40.91,20187.0,40.8,40.92,40.8,40.91,20187.0
2016-07-18 10:25:00,40.91,40.99,40.9,40.94,18728.0,40.91,40.99,40.9,40.94,18728.0
2016-07-18 10:30:00,40.95,41.06,40.93,41.03,30749.0,40.95,41.06,40.93,41.03,30749.0
2016-07-18 10:35:00,41.03,41.06,41.0,41.05,7782.0,41.03,41.06,41.0,41.05,7782.0
2016-07-18 10:40:00,41.04,41.05,40.99,41.0,28470.0,41.04,41.05,40.99,41.0,28470.0
2016-07-18 10:45:00,41.0,41.0,40.94,40.96,19092.0,41.0,41.0,40.94,40.96,19092.0
2016-07-18 10:50:00,40.97,41.08,40.96,41.03,53786.0,40.97,41.08,40.96,41.03,53786.0
2016-07-18 10:55:00,41.03,41.05,40.92,40.94,7799.0,41.03,41.05,40.92,40.94,7799.0
2016-07-18 11:00:00,40.93,40.93,40.86,40.87,6133.0,40.93,40.93,40.86,40.87,6133.0
2016-07-18 11:05:00,40.86,40.89,40.82,40.83,2643.0,40.86,40.89,40.82,40.83,2643.0
2016-07-18 11:10:00,40.83,40.83,40.79,40.8,3008.0,40.83,40.83,40.79,40.8,3008.0
2016-07-18 11:15:00,40.78,40.84,40.78,40.81,6100.0,40.78,40.84,40.78,40.81,6100.0
2016-07-18 11:20:00,40.8,40.81,40.68,40.8,11640.0,40.8,40.81,40.68,40.8,11640.0
2016-07-18 11:25:00,40.8,40.91,40.8,40.91,38180.0,40.8,40.91,40.8,40.91,38180.0
2016-07-18 11:30:00,40.93,40.96,40.85,40.86,12065.0,40.93,40.96,40.85,40.86,12065.0
2016-07-18 11:35:00,40.85,40.85,40.82,40.84,5527.0,40.85,40.85,40.82,40.84,5527.0
2016-07-18 11:40:00,40.84,40.84,40.8,40.82,3600.0,40.84,40.84,40.8,40.82,3600.0
2016-07-18 11:45:00,40.84,40.88,40.82,40.84,9469.0,40.84,40.88,40.82,40.84,9469.0
2016-07-18 11:50:00,40.85,40.88,40.8,40.83,19223.0,40.85,40.88,40.8,40.83,19223.0
2016-07-18 11:55:00,40.83,40.88,40.83,40.85,10226.0,40.83,40.88,40.83,40.85,10226.0
2016-07-18 12:00:00,40.85,40.86,40.82,40.83,7122.0,40.85,40.86,40.82,40.83,7122.0
2016-07-18 12:05:00,40.84,40.84,40.81,40.83,6730.0,40.84,40.84,40.81,40.83,6730.0
2016-07-18 12:10:00,40.83,40.83,40.8,40.82,1300.0,40.83,40.83,40.8,40.82,1300.0
2016-07-18 12:15:00,40.82,40.84,40.79,40.81,12133.0,40.82,40.84,40.79,40.81,12133.0
2016-07-18 12:20:00,40.8,40.83,40.77,40.79,5050.0,40.8,40.83,40.77,40.79,5050.0
2016-07-18 12:25:00,40.79,40.8,40.74,40.74,3150.0,40.79,40.8,40.74,40.74,3150.0
2016-07-18 12:30:00,40.72,40.74,40.69,40.69,3497.0,40.72,40.74,40.69,40.69,3497.0
2016-07-18 12:35:00,40.67,40.72,40.67,40.72,3474.0,40.67,40.72,40.67,40.72,3474.0
2016-07-18 12:40:00,40.73,40.73,40.71,40.71,2059.0,40.73,40.73,40.71,40.71,2059.0
2016-07-18 12:45:00,40.72,40.73,40.71,40.72,2500.0,40.72,40.73,40.71,40.72,2500.0
2016-07-18 12:50:00,40.7,40.71,40.67,40.67,4708.0,40.7,40.71,40.67,40.67,4708.0
2016-07-18 12:55:00,40.65,40.65,40.61,40.62,3813.0,40.65,40.65,40.61,40.62,3813.0
2016-07-18 13:00:00,40.63,40.68,40.63,40.68,2990.0,40.63,40.68,40.63,40.68,2990.0
2016-07-18 13:05:00,40.71,40.71,40.65,40.68,4669.0,40.71,40.71,40.65,40.68,4669.0
2016-07-18 13:10:00,40.68,40.68,40.62,40.62,3312.0,40.68,40.68,40.62,40.62,3312.0
2016-07-18 13:15:00,40.62,40.62,40.59,40.62,2500.0,40.62,40.62,40.59,40.62,2500.0
2016-07-18 13:20:00,40.63,40.69,40.61,40.65,11280.0,40.63,40.69,40.61,40.65,11280.0
2016-07-18 13:25:00,40.65,40.67,40.65,40.66,9340.0,40.65,40.67,40.65,40.66,9340.0
2016-07-18 13:30:00,40.66,40.69,40.64,40.69,11541.0,40.66,40.69,40.64,40.69,11541.0
2016-07-18 13:35:00,40.7,40.78,40.7,40.77,6500.0,40.7,40.78,40.7,40.77,6500.0
2016-07-18 13:40:00,40.78,40.79,40.76,40.79,9211.0,40.78,40.79,40.76,40.79,9211.0
2016-07-18 13:45:00,40.79,40.82,40.77,40.77,1500.0,40.79,40.82,40.77,40.77,1500.0
2016-07-18 13:50:00,40.76,40.76,40.7,40.7,3264.0,40.76,40.76,40.7,40.7,3264.0
2016-07-18 13:55:00,40.7,40.72,40.69,40.69,3832.0,40.7,40.72,40.69,40.69,3832.0
2016-07-18 14:00:00,40.68,40.74,40.66,40.74,10635.0,40.68,40.74,40.66,40.74,10635.0
2016-07-18 14:05:00,40.74,40.76,40.72,40.75,3577.0,40.74,40.76,40.72,40.75,3577.0
2016-07-18 14:10:00,40.75,40.83,40.75,40.81,11078.0,40.75,40.83,40.75,40.81,11078.0
2016-07-18 14:15:00,40.8,40.8,40.75,40.76,1636.0,40.8,40.8,40.75,40.76,1636.0
2016-07-18 14:20:00,40.76,40.76,40.69,40.7,12780.0,40.76,40.76,40.69,40.7,12780.0
2016-07-18 14:25:00,40.7,40.72,40.7,40.72,4300.0,40.7,40.72,40.7,40.72,4300.0
2016-07-18 14:30:00,40.71,40.71,40.66,40.67,5100.0,40.71,40.71,40.66,40.67,5100.0
2016-07-18 14:35:00,40.68,40.7,40.66,40.66,6644.0,40.68,40.7,40.66,40.66,6644.0
2016-07-18 14:40:00,40.67,40.67,40.62,40.62,4328.0,40.67,40.67,40.62,40.62,4328.0
2016-07-18 14:45:00,40.63,40.65,40.62,40.65,4977.0,40.63,40.65,40.62,40.65,4977.0
2016-07-18 14:50:00,40.66,40.71,40.66,40.67,8600.0,40.66,40.71,40.66,40.67,8600.0
2016-07-18 14:55:00,40.68,40.8,40.64,40.79,21571.0,40.68,40.8,40.64,40.79,21571.0
2016-07-18 15:00:00,40.78,40.78,40.7,40.71,4720.0,40.78,40.78,40.7,40.71,4720.0
2016-07-18 15:05:00,40.71,40.71,40.68,40.71,10227.0,40.71,40.71,40.68,40.71,10227.0
2016-07-18 15:10:00,40.71,40.76,40.71,40.75,32975.0,40.71,40.76,40.71,40.75,32975.0
2016-07-18 15:15:00,40.75,40.76,40.71,40.75,13394.0,40.75,40.76,40.71,40.75,13394.0
2016-07-18 15:20:00,40.76,40.76,40.71,40.73,16589.0,40.76,40.76,40.71,40.73,16589.0
2016-07-18 15:25:00,40.73,40.74,40.69,40.71,9959.0,40.73,40.74,40.69,40.71,9959.0
2016-07-18 15:30:00,40.71,40.81,40.7,40.8,13947.0,40.71,40.81,40.7,40.8,13947.0
2016-07-18 15:35:00,40.79,40.8,40.71,40.72,16509.0,40.79,40.8,40.71,40.72,16509.0
2016-07-18 15:40:00,40.72,40.73,40.65,40.67,22861.0,40.72,40.73,40.65,40.67,22861.0
2016-07-18 15:45:00,40.67,40.69,40.63,40.63,14651.0,40.67,40.69,40.63,40.63,14651.0
2016-07-18 15:50:00,40.63,40.67,40.63,40.66,16086.0,40.63,40.67,40.63,40.66,16086.0
2016-07-18 15:55:00,40.66,40.68,40.64,40.65,37966.0,40.66,40.68,40.64,40.65,37966.0
2016-07-19 09:30:00,40.7,40.7,40.27,40.32,7940.0,40.7,40.7,40.27,40.32,7940.0
2016-07-19 09:35:00,40.32,40.49,40.32,40.4,5390.0,40.32,40.49,40.32,40.4,5390.0
2016-07-19 09:40:00,40.35,40.59,40.33,40.57,8895.0,40.35,40.59,40.33,40.57,8895.0
2016-07-19 09:45:00,40.57,40.6,40.47,40.48,5150.0,40.57,40.6,40.47,40.48,5150.0
2016-07-19 09:50:00,40.43,40.49,40.41,40.43,4100.0,40.43,40.49,40.41,40.43,4100.0
2016-07-19 09:55:00,40.43,40.54,40.4,40.54,5432.0,40.43,40.54,40.4,40.54,5432.0
2016-07-19 10:00:00,40.52,40.56,40.45,40.45,10600.0,40.52,40.56,40.45,40.45,10600.0
2016-07-19 10:05:00,40.44,40.47,40.38,40.38,7568.0,40.44,40.47,40.38,40.38,7568.0
2016-07-19 10:10:00,40.37,40.53,40.37,40.48,12807.0,40.37,40.53,40.37,40.48,12807.0
2016-07-19 10:15:00,40.5,40.53,40.45,40.48,13216.0,40.5,40.53,40.45,40.48,13216.0
2016-07-19 10:20:00,40.47,40.51,40.46,40.49,4868.0,40.47,40.51,40.46,40.49,4868.0
2016-07-19 10:25:00,40.5,40.54,40.49,40.5,8000.0,40.5,40.54,40.49,40.5,8000.0
2016-07-19 10:30:00,40.55,40.59,40.54,40.58,5394.0,40.55,40.59,40.54,40.58,5394.0
2016-07-19 10:35:00,40.58,40.58,40.49,40.5,5911.0,40.58,40.58,40.49,40.5,5911.0
2016-07-19 10:40:00,40.51,40.51,40.44,40.45,4387.0,40.51,40.51,40.44,40.45,4387.0
2016-07-19 10:45:00,40.46,40.48,40.39,40.42,10720.0,40.46,40.48,40.39,40.42,10720.0
2016-07-19 10:50:00,40.42,40.43,40.36,40.36,12575.0,40.42,40.43,40.36,40.36,12575.0
2016-07-19 10:55:00,40.37,40.4,40.32,40.35,6850.0,40.37,40.4,40.32,40.35,6850.0
2016-07-19 11:00:00,40.36,40.44,40.36,40.4,5800.0,40.36,40.44,40.36,40.4,5800.0
2016-07-19 11:05:00,40.41,40.45,40.38,40.38,4304.0,40.41,40.45,40.38,40.38,4304.0
2016-07-19 11:10:00,40.37,40.37,40.32,40.37,10000.0,40.37,40.37,40.32,40.37,10000.0
2016-07-19 11:15:00,40.38,40.38,40.34,40.37,6602.0,40.38,40.38,40.34,40.37,6602.0
2016-07-19 11:20:00,40.37,40.39,40.35,40.37,5300.0,40.37,40.39,40.35,40.37,5300.0
2016-07-19 11:25:00,40.36,40.37,40.32,40.35,7003.0,40.36,40.37,40.32,40.35,7003.0
2016-07-19 11:30:00,40.35,40.41,40.35,40.38,4600.0,40.35,40.41,40.35,40.38,4600.0
2016-07-19 11:35:00,40.38,40.41,40.38,40.4,5235.0,40.38,40.41,40.38,40.4,5235.0
2016-07-19 11:40:00,40.41,40.41,40.35,40.36,12100.0,40.41,40.41,40.35,40.36,12100.0
2016-07-19 11:45:00,40.36,40.36,40.32,40.34,18352.0,40.36,40.36,40.32,40.34,18352.0
2016-07-19 11:50:00,40.33,40.38,40.31,40.38,12010.0,40.33,40.38,40.31,40.38,12010.0
2016-07-19 11:55:00,40.4,40.41,40.35,40.37,7256.0,40.4,40.41,40.35,40.37,7256.0
2016-07-19 12:00:00,40.36,40.38,40.34,40.35,8452.0,40.36,40.38,40.34,40.35,8452.0
2016-07-19 12:05:00,40.34,40.37,40.3,40.3,3900.0,40.34,40.37,40.3,40.3,3900.0
2016-07-19 12:10:00,40.33,40.35,40.33,40.34,4600.0,40.33,40.35,40.33,40.34,4600.0
2016-07-19 12:15:00,40.34,40.38,40.33,40.36,12236.0,40.34,40.38,40.33,40.36,12236.0
2016-07-19 12:20:00,40.35,40.35,40.33,40.34,6488.0,40.35,40.35,40.33,40.34,6488.0
2016-07-19 12:25:00,40.35,40.37,40.26,40.27,19551.0,40.35,40.37,40.26,40.27,19551.0
2016-07-19 12:30:00,40.27,40.32,40.27,40.32,12441.0,40.27,40.32,40.27,40.32,12441.0
2016-07-19 12:35:00,40.31,40.34,40.29,40.34,3991.0,40.31,40.34,40.29,40.34,3991.0
2016-07-19 12:40:00,40.34,40.4,40.32,40.39,11072.0,40.34,40.4,40.32,40.39,11072.0
2016-07-19 12:45:00,40.39,40.45,40.39,40.45,5024.0,40.39,40.45,40.39,40.45,5024.0
2016-07-19 12:50:00,40.46,40.47,40.44,40.44,1700.0,40.46,40.47,40.44,40.44,1700.0
2016-07-19 12:55:00,40.39,40.45,40.39,40.44,6238.0,40.39,40.45,40.39,40.44,6238.0
2016-07-19 13:00:00,40.43,40.44,40.42,40.43,5308.0,40.43,40.44,40.42,40.43,5308.0
2016-07-19 13:05:00,40.44,40.49,40.43,40.47,6768.0,40.44,40.49,40.43,40.47,6768.0
2016-07-19 13:10:00,40.47,40.48,40.45,40.45,4252.0,40.47,40.48,40.45,40.45,4252.0
2016-07-19 13:15:00,40.45,40.47,40.43,40.47,12375.0,40.45,40.47,40.43,40.47,12375.0
2016-07-19 13:20:00,40.46,40.46,40.42,40.42,2682.0,40.46,40.46,40.42,40.42,2682.0
2016-07-19 13:25:00,40.42,40.42,40.36,40.38,17704.0,40.42,40.42,40.36,40.38,17704.0
2016-07-19 13:30:00,40.37,40.45,40.36,40.45,8300.0,40.37,40.45,40.36,40.45,8300.0
2016-07-19 13:35:00,40.44,40.44,40.34,40.34,4209.0,40.44,40.44,40.34,40.34,4209.0
2016-07-19 13:40:00,40.32,40.32,40.28,40.3,9327.0,40.32,40.32,40.28,40.3,9327.0
2016-07-19 13:45:00,40.28,40.28,40.15,40.2,52881.0,40.28,40.28,40.15,40.2,52881.0
2016-07-19 13:50:00,40.2,40.21,40.17,40.18,28356.0,40.2,40.21,40.17,40.18,28356.0
2016-07-19 13:55:00,40.17,40.18,40.11,40.13,6000.0,40.17,40.18,40.11,40.13,6000.0
2016-07-19 14:00:00,40.12,40.23,40.12,40.22,12200.0,40.12,40.23,40.12,40.22,12200.0
2016-07-19 14:05:00,40.23,40.29,40.23,40.27,8546.0,40.23,40.29,40.23,40.27,8546.0
2016-07-19 14:10:00,40.28,40.29,40.25,40.29,7675.0,40.28,40.29,40.25,40.29,7675.0
2016-07-19 14:15:00,40.28,40.28,40.25,40.26,20913.0,40.28,40.28,40.25,40.26,20913.0
2016-07-19 14:20:00,40.26,40.27,40.25,40.25,4550.0,40.26,40.27,40.25,40.25,4550.0
2016-07-19 14:25:00,40.25,40.26,40.25,40.25,10765.0,40.25,40.26,40.25,40.25,10765.0
2016-07-19 14:30:00,40.26,40.26,40.25,40.25,18294.0,40.26,40.26,40.25,40.25,18294.0
2016-07-19 14:35:00,40.25,40.25,40.14,40.15,10289.0,40.25,40.25,40.14,40.15,10289.0
2016-07-19 14:40:00,40.15,40.23,40.14,40.21,7045.0,40.15,40.23,40.14,40.21,7045.0
2016-07-19 14:45:00,40.2,40.22,40.17,40.21,7935.0,40.2,40.22,40.17,40.21,7935.0
2016-07-19 14:50:00,40.21,40.21,40.14,40.15,27056.0,40.21,40.21,40.14,40.15,27056.0
2016-07-19 14:55:00,40.14,40.15,40.1,40.11,40373.0,40.14,40.15,40.1,40.11,40373.0
2016-07-19 15:00:00,40.1,40.1,40.08,40.09,14413.0,40.1,40.1,40.08,40.09,14413.0
2016-07-19 15:05:00,40.09,40.1,40.05,40.08,14847.0,40.09,40.1,40.05,40.08,14847.0
2016-07-19 15:10:00,40.08,40.08,40.04,40.04,10470.0,40.08,40.08,40.04,40.04,10470.0
2016-07-19 15:15:00,40.05,40.06,40.04,40.04,19774.0,40.05,40.06,40.04,40.04,19774.0
2016-07-19 15:20:00,40.04,40.05,39.99,40.0,41235.0,40.04,40.05,39.99,40.0,41235.0
2016-07-19 15:25:00,40.0,40.03,39.99,40.0,42144.0,40.0,40.03,39.99,40.0,42144.0
2016-07-19 15:30:00,40.0,40.01,39.96,40.0,44702.0,40.0,40.01,39.96,40.0,44702.0
2016-07-19 15:35:00,40.0,40.01,39.98,39.98,41179.0,40.0,40.01,39.98,39.98,41179.0
2016-07-19 15:40:00,39.99,40.0,39.97,39.97,18485.0,39.99,40.0,39.97,39.97,18485.0
2016-07-19 15:45:00,39.97,39.99,39.92,39.92,27115.0,39.97,39.99,39.92,39.92,27115.0
2016-07-19 15:50:00,39.92,39.96,39.9,39.92,37177.0,39.92,39.96,39.9,39.92,37177.0
2016-07-19 15:55:00,39.92,39.94,39.92,39.93,55487.0,39.92,39.94,39.92,39.93,55487.0
2016-07-20 09:30:00,40.2,40.54,39.95,40.54,15019.0,40.2,40.54,39.95,40.54,15019.0
2016-07-20 09:35:00,40.54,40.76,40.48,40.56,12329.0,40.54,40.76,40.48,40.56,12329.0
2016-07-20 09:40:00,40.61,40.71,40.45,40.48,10824.0,40.61,40.71,40.45,40.48,10824.0
2016-07-20 09:45:00,40.44,40.46,40.35,40.41,5956.0,40.44,40.46,40.35,40.41,5956.0
2016-07-20 09:50:00,40.39,40.4,40.27,40.28,8924.0,40.39,40.4,40.27,40.28,8924.0
2016-07-20 09:55:00,40.27,40.27,40.17,40.23,5922.0,40.27,40.27,40.17,40.23,5922.0
2016-07-20 10:00:00,40.27,40.27,40.16,40.21,5709.0,40.27,40.27,40.16,40.21,5709.0
2016-07-20 10:05:00,40.22,40.23,40.14,40.19,6501.0,40.22,40.23,40.14,40.19,6501.0
2016-07-20 10:10:00,40.17,40.19,40.13,40.14,8701.0,40.17,40.19,40.13,40.14,8701.0
2016-07-20 10:15:00,40.13,40.18,40.06,40.13,7947.0,40.13,40.18,40.06,40.13,7947.0
2016-07-20 10:20:00,40.14,40.14,40.09,40.11,5200.0,40.14,40.14,40.09,40.11,5200.0
2016-07-20 10:25:00,40.1,40.11,40.08,40.08,3782.0,40.1,40.11,40.08,40.08,3782.0
2016-07-20 10:30:00,40.1,40.23,40.09,40.22,4917.0,40.1,40.23,40.09,40.22,4917.0
2016-07-20 10:35:00,40.24,40.33,40.23,40.25,6300.0,40.24,40.33,40.23,40.25,6300.0
2016-07-20 10:40:00,40.26,40.31,40.25,40.28,5228.0,40.26,40.31,40.25,40.28,5228.0
2016-07-20 10:45:00,40.29,40.3,40.24,40.28,6671.0,40.29,40.3,40.24,40.28,6671.0
2016-07-20 10:50:00,40.28,40.29,40.26,40.28,2801.0,40.28,40.29,40.26,40.28,2801.0
2016-07-20 10:55:00,40.28,40.36,40.27,40.33,8690.0,40.28,40.36,40.27,40.33,8690.0
2016-07-20 11:00:00,40.32,40.32,40.27,40.3,8800.0,40.32,40.32,40.27,40.3,8800.0
2016-07-20 11:05:00,40.3,40.33,40.29,40.31,4854.0,40.3,40.33,40.29,40.31,4854.0
2016-07-20 11:10:00,40.28,40.28,40.26,40.28,7084.0,40.28,40.28,40.26,40.28,7084.0
2016-07-20 11:15:00,40.29,40.3,40.22,40.22,6098.0,40.29,40.3,40.22,40.22,6098.0
2016-07-20 11:20:00,40.24,40.25,40.22,40.25,2200.0,40.24,40.25,40.22,40.25,2200.0
2016-07-20 11:25:00,40.25,40.32,40.24,40.28,9200.0,40.25,40.32,40.24,40.28,9200.0
2016-07-20 11:30:00,40.27,40.28,40.2,40.21,8438.0,40.27,40.28,40.2,40.21,8438.0
2016-07-20 11:35:00,40.22,40.3,40.2,40.29,3100.0,40.22,40.3,40.2,40.29,3100.0
2016-07-20 11:40:00,40.28,40.3,40.26,40.26,4300.0,40.28,40.3,40.26,40.26,4300.0
2016-07-20 11:45:00,40.25,40.27,40.24,40.26,4000.0,40.25,40.27,40.24,40.26,4000.0
2016-07-20 11:50:00,40.26,40.26,40.24,40.24,5442.0,40.26,40.26,40.24,40.24,5442.0
2016-07-20 11:55:00,40.25,40.27,40.21,40.21,9263.0,40.25,40.27,40.21,40.21,9263.0
2016-07-20 12:00:00,40.2,40.22,40.16,40.18,7245.0,40.2,40.22,40.16,40.18,7245.0
2016-07-20 12:05:00,40.17,40.24,40.17,40.22,3565.0,40.17,40.24,40.17,40.22,3565.0
2016-07-20 12:10:00,40.23,40.26,40.23,40.24,1680.0,40.23,40.26,40.23,40.24,1680.0
2016-07-20 12:15:00,40.24,40.25,40.22,40.24,2927.0,40.24,40.25,40.22,40.24,2927.0
2016-07-20 12:20:00,40.23,40.24,40.2,40.21,4585.0,40.23,40.24,40.2,40.21,4585.0
2016-07-20 12:25:00,40.21,40.26,40.18,40.23,7200.0,40.21,40.26,40.18,40.23,7200.0
2016-07-20 12:30:00,40.24,40.25,40.22,40.23,5620.0,40.24,40.25,40.22,40.23,5620.0
2016-07-20 12:35:00,40.22,40.25,40.22,40.22,7544.0,40.22,40.25,40.22,40.22,7544.0
2016-07-20 12:40:00,40.22,40.22,40.21,40.22,3900.0,40.22,40.22,40.21,40.22,3900.0
2016-07-20 12:45:00,40.23,40.23,40.2,40.21,6490.0,40.23,40.23,40.2,40.21,6490.0
2016-07-20 12:50:00,40.21,40.24,40.19,40.22,4800.0,40.21,40.24,40.19,40.22,4800.0
2016-07-20 12:55:00,40.21,40.23,40.18,40.23,4200.0,40.21,40.23,40.18,40.23,4200.0
2016-07-20 13:00:00,40.21,40.23,40.19,40.19,4313.0,40.21,40.23,40.19,40.19,4313.0
2016-07-20 13:05:00,40.19,40.24,40.18,40.21,3345.0,40.19,40.24,40.18,40.21,3345.0
2016-07-20 13:10:00,40.22,40.23,40.2,40.22,3162.0,40.22,40.23,40.2,40.22,3162.0
2016-07-20 13:15:00,40.2,40.2,40.17,40.2,1600.0,40.2,40.2,40.17,40.2,1600.0
2016-07-20 13:20:00,40.2,40.22,40.18,40.18,2328.0,40.2,40.22,40.18,40.18,2328.0
2016-07-20 13:25:00,40.19,40.25,40.18,40.25,4200.0,40.19,40.25,40.18,40.25,4200.0
2016-07-20 13:30:00,40.25,40.27,40.25,40.27,7714.0,40.25,40.27,40.25,40.27,7714.0
2016-07-20 13:35:00,40.27,40.28,40.25,40.27,4500.0,40.27,40.28,40.25,40.27,4500.0
2016-07-20 13:40:00,40.27,40.35,40.27,40.34,45731.0,40.27,40.35,40.27,40.34,45731.0
2016-07-20 13:45:00,40.33,40.39,40.33,40.36,6093.0,40.33,40.39,40.33,40.36,6093.0
2016-07-20 13:50:00,40.36,40.39,40.35,40.38,2966.0,40.36,40.39,40.35,40.38,2966.0
2016-07-20 13:55:00,40.39,40.4,40.37,40.38,8100.0,40.39,40.4,40.37,40.38,8100.0
2016-07-20 14:00:00,40.38,40.44,40.38,40.44,5200.0,40.38,40.44,40.38,40.44,5200.0
2016-07-20 14:05:00,40.45,40.47,40.45,40.46,9356.0,40.45,40.47,40.45,40.46,9356.0
2016-07-20 14:10:00,40.47,40.47,40.44,40.46,5123.0,40.47,40.47,40.44,40.46,5123.0
2016-07-20 14:15:00,40.45,40.46,40.44,40.45,5146.0,40.45,40.46,40.44,40.45,5146.0
2016-07-20 14:20:00,40.45,40.46,40.43,40.45,8047.0,40.45,40.46,40.43,40.45,8047.0
2016-07-20 14:25:00,40.45,40.46,40.43,40.46,6800.0,40.45,40.46,40.43,40.46,6800.0
2016-07-20 14:30:00,40.46,40.49,40.45,40.47,6453.0,40.46,40.49,40.45,40.47,6453.0
2016-07-20 14:35:00,40.47,40.48,40.46,40.48,2279.0,40.47,40.48,40.46,40.48,2279.0
2016-07-20 14:40:00,40.48,40.51,40.48,40.51,14870.0,40.48,40.51,40.48,40.51,14870.0
2016-07-20 14:45:00,40.51,40.53,40.51,40.52,9714.0,40.51,40.53,40.51,40.52,9714.0
2016-07-20 14:50:00,40.52,40.54,40.5,40.5,6343.0,40.52,40.54,40.5,40.5,6343.0
2016-07-20 14:55:00,40.5,40.51,40.47,40.48,12535.0,40.5,40.51,40.47,40.48,12535.0
2016-07-20 15:00:00,40.48,40.5,40.47,40.5,11636.0,40.48,40.5,40.47,40.5,11636.0
2016-07-20 15:05:00,40.49,40.56,40.49,40.56,12145.0,40.49,40.56,40.49,40.56,12145.0
2016-07-20 15:10:00,40.56,40.56,40.53,40.53,14685.0,40.56,40.56,40.53,40.53,14685.0
2016-07-20 15:15:00,40.54,40.57,40.52,40.56,12939.0,40.54,40.57,40.52,40.56,12939.0
2016-07-20 15:20:00,40.57,40.58,40.55,40.58,9764.0,40.57,40.58,40.55,40.58,9764.0
2016-07-20 15:25:00,40.58,40.59,40.56,40.59,16837.0,40.58,40.59,40.56,40.59,16837.0
2016-07-20 15:30:00,40.59,40.61,40.57,40.6,24531.0,40.59,40.61,40.57,40.6,24531.0
2016-07-20 15:35:00,40.6,40.62,40.59,40.59,17631.0,40.6,40.62,40.59,40.59,17631.0
2016-07-20 15:40:00,40.6,40.62,40.58,40.61,28558.0,40.6,40.62,40.58,40.61,28558.0
2016-07-20 15:45:00,40.61,40.62,40.55,40.56,21998.0,40.61,40.62,40.55,40.56,21998.0
2016-07-20 15:50:00,40.56,40.56,40.5,40.5,31603.0,40.56,40.56,40.5,40.5,31603.0
2016-07-20 15:55:00,40.51,40.55,40.5,40.53,55550.0,40.51,40.55,40.5,40.53,55550.0
2016-07-21 09:30:00,40.61,40.7,40.55,40.7,8869.0,40.61,40.7,40.55,40.7,8869.0
2016-07-21 09:35:00,40.58,40.69,40.4,40.4,4307.0,40.58,40.69,40.4,40.4,4307.0
2016-07-21 09:40:00,40.37,40.43,40.35,40.41,8989.0,40.37,40.43,40.35,40.41,8989.0
2016-07-21 09:45:00,40.41,40.43,40.29,40.34,7583.0,40.41,40.43,40.29,40.34,7583.0
2016-07-21 09:50:00,40.39,40.47,40.35,40.42,8191.0,40.39,40.47,40.35,40.42,8191.0
2016-07-21 09:55:00,40.43,40.43,40.26,40.3,5530.0,40.43,40.43,40.26,40.3,5530.0
2016-07-21 10:00:00,40.29,40.36,40.29,40.29,6610.0,40.29,40.36,40.29,40.29,6610.0
2016-07-21 10:05:00,40.3,40.33,40.19,40.19,10281.0,40.3,40.33,40.19,40.19,10281.0
2016-07-21 10:10:00,40.18,40.22,40.16,40.22,6350.0,40.18,40.22,40.16,40.22,6350.0
2016-07-21 10:15:00,40.22,40.26,40.18,40.18,9104.0,40.22,40.26,40.18,40.18,9104.0
2016-07-21 10:20:00,40.19,40.2,40.16,40.18,4200.0,40.19,40.2,40.16,40.18,4200.0
2016-07-21 10:25:00,40.16,40.16,40.13,40.13,1801.0,40.16,40.16,40.13,40.13,1801.0
2016-07-21 10:30:00,40.13,40.2,40.13,40.15,6400.0,40.13,40.2,40.13,40.15,6400.0
2016-07-21 10:35:00,40.17,40.21,40.15,40.15,3627.0,40.17,40.21,40.15,40.15,3627.0
2016-07-21 10:40:00,40.13,40.16,40.1,40.13,5200.0,40.13,40.16,40.1,40.13,5200.0
2016-07-21 10:45:00,40.12,40.18,40.12,40.18,3050.0,40.12,40.18,40.12,40.18,3050.0
2016-07-21 10:50:00,40.19,40.28,40.17,40.25,4100.0,40.19,40.28,40.17,40.25,4100.0
2016-07-21 10:55:00,40.23,40.27,40.22,40.23,2775.0,40.23,40.27,40.22,40.23,2775.0
2016-07-21 11:00:00,40.24,40.24,40.2,40.24,7300.0,40.24,40.24,40.2,40.24,7300.0
2016-07-21 11:05:00,40.25,40.32,40.23,40.23,14090.0,40.25,40.32,40.23,40.23,14090.0
2016-07-21 11:10:00,40.26,40.29,40.26,40.28,6395.0,40.26,40.29,40.26,40.28,6395.0
2016-07-21 11:15:00,40.28,40.34,40.26,40.3,8131.0,40.28,40.34,40.26,40.3,8131.0
2016-07-21 11:20:00,40.3,40.31,40.27,40.27,3400.0,40.3,40.31,40.27,40.27,3400.0
2016-07-21 11:25:00,40.26,40.26,40.22,40.24,5100.0,40.26,40.26,40.22,40.24,5100.0
2016-07-21 11:30:00,40.25,40.27,40.23,40.25,9350.0,40.25,40.27,40.23,40.25,9350.0
2016-07-21 11:35:00,40.25,40.25,40.11,40.11,12150.0,40.25,40.25,40.11,40.11,12150.0
2016-07-21 11:40:00,40.11,40.11,40.08,40.09,2000.0,40.11,40.11,40.08,40.09,2000.0
2016-07-21 11:45:00,40.09,40.1,40.03,40.04,6100.0,40.09,40.1,40.03,40.04,6100.0
2016-07-21 11:50:00,40.03,40.03,39.95,39.97,8400.0,40.03,40.03,39.95,39.97,8400.0
2016-07-21 11:55:00,39.95,40.05,39.93,40.04,5086.0,39.95,40.05,39.93,40.04,5086.0
2016-07-21 12:00:00,40.04,40.11,40.02,40.11,9270.0,40.04,40.11,40.02,40.11,9270.0
2016-07-21 12:05:00,40.11,40.16,40.11,40.16,1100.0,40.11,40.16,40.11,40.16,1100.0
2016-07-21 12:10:00,40.16,40.21,40.16,40.21,2700.0,40.16,40.21,40.16,40.21,2700.0
2016-07-21 12:15:00,40.21,40.24,40.2,40.2,4067.0,40.21,40.24,40.2,40.2,4067.0
2016-07-21 12:20:00,40.19,40.19,40.11,40.14,1741.0,40.19,40.19,40.11,40.14,1741.0
2016-07-21 12:25:00,40.13,40.19,40.13,40.16,6268.0,40.13,40.19,40.13,40.16,6268.0
2016-07-21 12:30:00,40.19,40.2,40.14,40.16,14326.0,40.19,40.2,40.14,40.16,14326.0
2016-07-21 12:35:00,40.15,40.21,40.14,40.2,2065.0,40.15,40.21,40.14,40.2,2065.0
2016-07-21 12:40:00,40.22,40.24,40.18,40.24,4100.0,40.22,40.24,40.18,40.24,4100.0
2016-07-21 12:45:00,40.23,40.24,40.19,40.19,2800.0,40.23,40.24,40.19,40.19,2800.0
2016-07-21 12:50:00,40.18,40.18,40.14,40.17,2168.0,40.18,40.18,40.14,40.17,2168.0
2016-07-21 12:55:00,40.19,40.19,40.16,40.17,2527.0,40.19,40.19,40.16,40.17,2527.0
2016-07-21 13:00:00,40.15,40.18,40.15,40.16,4678.0,40.15,40.18,40.15,40.16,4678.0
2016-07-21 13:05:00,40.14,40.17,40.14,40.16,3801.0,40.14,40.17,40.14,40.16,3801.0
2016-07-21 13:10:00,40.16,40.18,40.15,40.18,7556.0,40.16,40.18,40.15,40.18,7556.0
2016-07-21 13:15:00,40.16,40.16,40.13,40.13,12577.0,40.16,40.16,40.13,40.13,12577.0
2016-07-21 13:20:00,40.16,40.16,40.14,40.14,1552.0,40.16,40.16,40.14,40.14,1552.0
2016-07-21 13:25:00,40.13,40.13,40.09,40.09,2600.0,40.13,40.13,40.09,40.09,2600.0
2016-07-21 13:30:00,40.09,40.09,40.07,40.07,6307.0,40.09,40.09,40.07,40.07,6307.0
2016-07-21 13:35:00,40.07,40.09,40.06,40.06,3628.0,40.07,40.09,40.06,40.06,3628.0
2016-07-21 13:40:00,40.06,40.07,40.03,40.04,2300.0,40.06,40.07,40.03,40.04,2300.0
2016-07-21 13:45:00,40.05,40.08,40.04,40.04,2850.0,40.05,40.08,40.04,40.04,2850.0
2016-07-21 13:50:00,40.05,40.05,40.0,40.03,4414.0,40.05,40.05,40.0,40.03,4414.0
2016-07-21 13:55:00,40.03,40.05,40.03,40.03,3929.0,40.03,40.05,40.03,40.03,3929.0
2016-07-21 14:00:00,40.04,40.04,40.0,40.0,4250.0,40.04,40.04,40.0,40.0,4250.0
2016-07-21 14:05:00,40.01,40.01,39.98,39.99,4240.0,40.01,40.01,39.98,39.99,4240.0
2016-07-21 14:10:00,39.98,39.98,39.91,39.91,12312.0,39.98,39.98,39.91,39.91,12312.0
2016-07-21 14:15:00,39.92,39.94,39.91,39.92,3330.0,39.92,39.94,39.91,39.92,3330.0
2016-07-21 14:20:00,39.92,39.94,39.91,39.93,4589.0,39.92,39.94,39.91,39.93,4589.0
2016-07-21 14:25:00,39.93,39.98,39.92,39.98,3181.0,39.93,39.98,39.92,39.98,3181.0
2016-07-21 14:30:00,39.98,40.03,39.98,40.03,15970.0,39.98,40.03,39.98,40.03,15970.0
2016-07-21 14:35:00,40.04,40.04,40.02,40.02,5008.0,40.04,40.04,40.02,40.02,5008.0
2016-07-21 14:40:00,40.03,40.06,40.02,40.03,3600.0,40.03,40.06,40.02,40.03,3600.0
2016-07-21 14:45:00,40.03,40.08,40.02,40.05,5750.0,40.03,40.08,40.02,40.05,5750.0
2016-07-21 14:50:00,40.06,40.07,40.05,40.05,3015.0,40.06,40.07,40.05,40.05,3015.0
2016-07-21 14:55:00,40.06,40.11,40.06,40.07,5003.0,40.06,40.11,40.06,40.07,5003.0
2016-07-21 15:00:00,40.07,40.07,40.02,40.02,3700.0,40.07,40.07,40.02,40.02,3700.0
2016-07-21 15:05:00,40.02,40.07,40.02,40.05,13263.0,40.02,40.07,40.02,40.05,13263.0
2016-07-21 15:10:00,40.05,40.07,40.04,40.06,4550.0,40.05,40.07,40.04,40.06,4550.0
2016-07-21 15:15:00,40.07,40.11,40.07,40.11,7100.0,40.07,40.11,40.07,40.11,7100.0
2016-07-21 15:20:00,40.12,40.14,40.08,40.11,5135.0,40.12,40.14,40.08,40.11,5135.0
2016-07-21 15:25:00,40.11,40.15,40.1,40.14,8381.0,40.11,40.15,40.1,40.14,8381.0
2016-07-21 15:30:00,40.14,40.15,40.07,40.09,10470.0,40.14,40.15,40.07,40.09,10470.0
2016-07-21 15:35:00,40.08,40.11,40.08,40.08,7800.0,40.08,40.11,40.08,40.08,7800.0
2016-07-21 15:40:00,40.09,40.1,40.05,40.07,9088.0,40.09,40.1,40.05,40.07,9088.0
2016-07-21 15:45:00,40.06,40.14,40.06,40.09,12722.0,40.06,40.14,40.06,40.09,12722.0
2016-07-21 15:50:00,40.09,40.18,40.08,40.18,37145.0,40.09,40.18,40.08,40.18,37145.0
2016-07-21 15:55:00,40.17,40.18,40.1,40.1,32636.0,40.17,40.18,40.1,40.1,32636.0
2016-07-22 09:30:00,40.12,40.37,40.0,40.1,8399.0,40.12,40.37,40.0,40.1,8399.0
2016-07-22 09:35:00,40.1,40.24,40.08,40.22,1733.0,40.1,40.24,40.08,40.22,1733.0
2016-07-22 09:40:00,40.19,40.22,40.17,40.21,5212.0,40.19,40.22,40.17,40.21,5212.0
2016-07-22 09:45:00,40.24,40.29,40.22,40.22,2700.0,40.24,40.29,40.22,40.22,2700.0
2016-07-22 09:50:00,40.23,40.37,40.23,40.37,2200.0,40.23,40.37,40.23,40.37,2200.0
2016-07-22 09:55:00,40.39,40.46,40.3,40.46,7500.0,40.39,40.46,40.3,40.46,7500.0
2016-07-22 10:00:00,40.46,40.46,40.36,40.39,11624.0,40.46,40.46,40.36,40.39,11624.0
2016-07-22 10:05:00,40.38,40.44,40.38,40.42,7200.0,40.38,40.44,40.38,40.42,7200.0
2016-07-22 10:10:00,40.42,40.54,40.41,40.52,17895.0,40.42,40.54,40.41,40.52,17895.0
2016-07-22 10:15:00,40.53,40.6,40.51,40.6,5250.0,40.53,40.6,40.51,40.6,5250.0
2016-07-22 10:20:00,40.62,40.66,40.58,40.66,8100.0,40.62,40.66,40.58,40.66,8100.0
2016-07-22 10:25:00,40.65,40.71,40.64,40.71,7800.0,40.65,40.71,40.64,40.71,7800.0
2016-07-22 10:30:00,40.71,40.74,40.7,40.72,7800.0,40.71,40.74,40.7,40.72,7800.0
2016-07-22 10:35:00,40.69,40.77,40.69,40.74,5600.0,40.69,40.77,40.69,40.74,5600.0
2016-07-22 10:40:00,40.75,40.85,40.75,40.84,19150.0,40.75,40.85,40.75,40.84,19150.0
2016-07-22 10:45:00,40.81,40.99,40.79,40.99,47259.0,40.81,40.99,40.79,40.99,47259.0
2016-07-22 10:50:00,40.99,41.0,40.91,40.96,9543.0,40.99,41.0,40.91,40.96,9543.0
2016-07-22 10:55:00,40.97,41.01,40.9,40.9,7800.0,40.97,41.01,40.9,40.9,7800.0
2016-07-22 11:00:00,40.88,40.88,40.75,40.78,7202.0,40.88,40.88,40.75,40.78,7202.0
2016-07-22 11:05:00,40.75,40.84,40.72,40.81,7400.0,40.75,40.84,40.72,40.81,7400.0
2016-07-22 11:10:00,40.79,40.79,40.69,40.69,1400.0,40.79,40.79,40.69,40.69,1400.0
2016-07-22 11:15:00,40.69,40.69,40.58,40.59,14900.0,40.69,40.69,40.58,40.59,14900.0
2016-07-22 11:20:00,40.58,40.61,40.55,40.61,8072.0,40.58,40.61,40.55,40.61,8072.0
2016-07-22 11:25:00,40.61,40.79,40.61,40.78,44515.0,40.61,40.79,40.61,40.78,44515.0
2016-07-22 11:30:00,40.77,40.84,40.72,40.84,33103.0,40.77,40.84,40.72,40.84,33103.0
2016-07-22 11:35:00,40.82,40.82,40.72,40.74,11380.0,40.82,40.82,40.72,40.74,11380.0
2016-07-22 11:40:00,40.74,40.79,40.74,40.78,2950.0,40.74,40.79,40.74,40.78,2950.0
2016-07-22 11:45:00,40.8,40.81,40.73,40.75,3200.0,40.8,40.81,40.73,40.75,3200.0
2016-07-22 11:50:00,40.76,40.85,40.76,40.85,8390.0,40.76,40.85,40.76,40.85,8390.0
2016-07-22 11:55:00,40.87,40.88,40.8,40.8,3542.0,40.87,40.88,40.8,40.8,3542.0
2016-07-22 12:00:00,40.82,40.88,40.81,40.85,4200.0,40.82,40.88,40.81,40.85,4200.0
2016-07-22 12:05:00,40.85,40.87,40.82,40.83,2990.0,40.85,40.87,40.82,40.83,2990.0
2016-07-22 12:10:00,40.83,40.83,40.77,40.78,4200.0,40.83,40.83,40.77,40.78,4200.0
2016-07-22 12:15:00,40.78,40.79,40.73,40.75,5200.0,40.78,40.79,40.73,40.75,5200.0
2016-07-22 12:20:00,40.76,40.8,40.76,40.8,1800.0,40.76,40.8,40.76,40.8,1800.0
2016-07-22 12:25:00,40.81,40.87,40.8,40.85,4234.0,40.81,40.87,40.8,40.85,4234.0
2016-07-22 12:30:00,40.84,40.84,40.79,40.82,1900.0,40.84,40.84,40.79,40.82,1900.0
2016-07-22 12:35:00,40.81,40.81,40.74,40.77,8190.0,40.81,40.81,40.74,40.77,8190.0
2016-07-22 12:40:00,40.8,40.82,40.8,40.81,550.0,40.8,40.82,40.8,40.81,550.0
2016-07-22 12:45:00,40.81,40.83,40.79,40.83,2900.0,40.81,40.83,40.79,40.83,2900.0
2016-07-22 12:50:00,40.83,40.85,40.82,40.84,3886.0,40.83,40.85,40.82,40.84,3886.0
2016-07-22 12:55:00,40.83,40.84,40.79,40.79,5168.0,40.83,40.84,40.79,40.79,5168.0
2016-07-22 13:00:00,40.79,40.8,40.76,40.78,4520.0,40.79,40.8,40.76,40.78,4520.0
2016-07-22 13:05:00,40.77,40.78,40.75,40.75,2700.0,40.77,40.78,40.75,40.75,2700.0
2016-07-22 13:10:00,40.74,40.74,40.7,40.7,3000.0,40.74,40.74,40.7,40.7,3000.0
2016-07-22 13:15:00,40.7,40.71,40.7,40.7,900.0,40.7,40.71,40.7,40.7,900.0
2016-07-22 13:20:00,40.71,40.78,40.71,40.77,5500.0,40.71,40.78,40.71,40.77,5500.0
2016-07-22 13:25:00,40.76,40.82,40.76,40.8,3154.0,40.76,40.82,40.76,40.8,3154.0
2016-07-22 13:30:00,40.81,40.84,40.79,40.82,6000.0,40.81,40.84,40.79,40.82,6000.0
2016-07-22 13:35:00,40.82,40.82,40.76,40.76,4900.0,40.82,40.82,40.76,40.76,4900.0
2016-07-22 13:40:00,40.78,40.78,40.75,40.76,900.0,40.78,40.78,40.75,40.76,900.0
2016-07-22 13:45:00,40.75,40.79,40.74,40.79,3500.0,40.75,40.79,40.74,40.79,3500.0
2016-07-22 13:50:00,40.8,40.83,40.77,40.79,4800.0,40.8,40.83,40.77,40.79,4800.0
2016-07-22 13:55:00,40.78,40.79,40.71,40.71,4896.0,40.78,40.79,40.71,40.71,4896.0
2016-07-22 14:00:00,40.72,40.75,40.72,40.74,4100.0,40.72,40.75,40.72,40.74,4100.0
2016-07-22 14:05:00,40.73,40.74,40.66,40.7,47139.0,40.73,40.74,40.66,40.7,47139.0
2016-07-22 14:10:00,40.72,40.72,40.66,40.66,6450.0,40.72,40.72,40.66,40.66,6450.0
2016-07-22 14:15:00,40.65,40.66,40.64,40.65,12895.0,40.65,40.66,40.64,40.65,12895.0
2016-07-22 14:20:00,40.65,40.66,40.64,40.66,3350.0,40.65,40.66,40.64,40.66,3350.0
2016-07-22 14:25:00,40.66,40.67,40.64,40.65,4100.0,40.66,40.67,40.64,40.65,4100.0
2016-07-22 14:30:00,40.66,40.66,40.62,40.62,19708.0,40.66,40.66,40.62,40.62,19708.0
2016-07-22 14:35:00,40.62,40.62,40.56,40.56,5745.0,40.62,40.62,40.56,40.56,5745.0
2016-07-22 14:40:00,40.58,40.62,40.57,40.61,4335.0,40.58,40.62,40.57,40.61,4335.0
2016-07-22 14:45:00,40.61,40.64,40.6,40.63,4486.0,40.61,40.64,40.6,40.63,4486.0
2016-07-22 14:50:00,40.63,40.65,40.62,40.64,2473.0,40.63,40.65,40.62,40.64,2473.0
2016-07-22 14:55:00,40.64,40.64,40.58,40.6,4850.0,40.64,40.64,40.58,40.6,4850.0
2016-07-22 15:00:00,40.61,40.62,40.61,40.61,3775.0,40.61,40.62,40.61,40.61,3775.0
2016-07-22 15:05:00,40.61,40.64,40.6,40.64,17248.0,40.61,40.64,40.6,40.64,17248.0
2016-07-22 15:10:00,40.65,40.66,40.63,40.63,3050.0,40.65,40.66,40.63,40.63,3050.0
2016-07-22 15:15:00,40.62,40.62,40.6,40.62,3100.0,40.62,40.62,40.6,40.62,3100.0
2016-07-22 15:20:00,40.63,40.66,40.62,40.65,4300.0,40.63,40.66,40.62,40.65,4300.0
2016-07-22 15:25:00,40.65,40.67,40.64,40.65,7203.0,40.65,40.67,40.64,40.65,7203.0
2016-07-22 15:30:00,40.65,40.65,40.63,40.65,4000.0,40.65,40.65,40.63,40.65,4000.0
2016-07-22 15:35:00,40.63,40.65,40.62,40.64,4915.0,40.63,40.65,40.62,40.64,4915.0
2016-07-22 15:40:00,40.65,40.65,40.6,40.6,9380.0,40.65,40.65,40.6,40.6,9380.0
2016-07-22 15:45:00,40.61,40.62,40.59,40.61,8700.0,40.61,40.62,40.59,40.61,8700.0
2016-07-22 15:50:00,40.61,40.64,40.58,40.6,62480.0,40.61,40.64,40.58,40.6,62480.0
2016-07-22 15:55:00,40.6,40.6,40.55,40.57,53242.0,40.6,40.6,40.55,40.57,53242.0
2016-07-25 09:30:00,40.38,40.42,40.35,40.42,7827.0,40.38,40.42,40.35,40.42,7827.0
2016-07-25 09:35:00,40.48,40.49,40.34,40.41,2695.0,40.48,40.49,40.34,40.41,2695.0
2016-07-25 09:40:00,40.37,40.49,40.37,40.48,1400.0,40.37,40.49,40.37,40.48,1400.0
2016-07-25 09:45:00,40.47,40.5,40.46,40.49,4200.0,40.47,40.5,40.46,40.49,4200.0
2016-07-25 09:50:00,40.5,40.53,40.44,40.47,22571.0,40.5,40.53,40.44,40.47,22571.0
2016-07-25 09:55:00,40.47,40.5,40.45,40.49,50990.0,40.47,40.5,40.45,40.49,50990.0
2016-07-25 10:00:00,40.5,40.57,40.49,40.55,8431.0,40.5,40.57,40.49,40.55,8431.0
2016-07-25 10:05:00,40.58,40.6,40.48,40.54,20606.0,40.58,40.6,40.48,40.54,20606.0
2016-07-25 10:10:00,40.54,40.54,40.42,40.51,11218.0,40.54,40.54,40.42,40.51,11218.0
2016-07-25 10:15:00,40.53,40.67,40.51,40.65,4075.0,40.53,40.67,40.51,40.65,4075.0
2016-07-25 10:20:00,40.65,40.65,40.6,40.62,2400.0,40.65,40.65,40.6,40.62,2400.0
2016-07-25 10:25:00,40.64,40.76,40.64,40.76,6267.0,40.64,40.76,40.64,40.76,6267.0
2016-07-25 10:30:00,40.75,40.77,40.67,40.71,5320.0,40.75,40.77,40.67,40.71,5320.0
2016-07-25 10:35:00,40.73,40.75,40.71,40.72,1569.0,40.73,40.75,40.71,40.72,1569.0
2016-07-25 10:40:00,40.72,40.76,40.69,40.69,8550.0,40.72,40.76,40.69,40.69,8550.0
2016-07-25 10:45:00,40.69,40.74,40.66,40.67,5980.0,40.69,40.74,40.66,40.67,5980.0
2016-07-25 10:50:00,40.7,40.8,40.7,40.78,9468.0,40.7,40.8,40.7,40.78,9468.0
2016-07-25 10:55:00,40.79,40.79,40.75,40.76,2300.0,40.79,40.79,40.75,40.76,2300.0
2016-07-25 11:00:00,40.74,40.74,40.68,40.72,20900.0,40.74,40.74,40.68,40.72,20900.0
2016-07-25 11:05:00,40.73,40.76,40.69,40.74,5000.0,40.73,40.76,40.69,40.74,5000.0
2016-07-25 11:10:00,40.74,40.75,40.67,40.74,5650.0,40.74,40.75,40.67,40.74,5650.0
2016-07-25 11:15:00,40.74,40.75,40.71,40.75,6500.0,40.74,40.75,40.71,40.75,6500.0
2016-07-25 11:20:00,40.75,40.76,40.68,40.72,13875.0,40.75,40.76,40.68,40.72,13875.0
2016-07-25 11:25:00,40.74,40.74,40.67,40.68,10121.0,40.74,40.74,40.67,40.68,10121.0
2016-07-25 11:30:00,40.69,40.72,40.69,40.72,13837.0,40.69,40.72,40.69,40.72,13837.0
2016-07-25 11:35:00,40.72,40.74,40.62,40.65,14206.0,40.72,40.74,40.62,40.65,14206.0
2016-07-25 11:40:00,40.65,40.66,40.61,40.66,11148.0,40.65,40.66,40.61,40.66,11148.0
2016-07-25 11:45:00,40.66,40.69,40.64,40.66,6979.0,40.66,40.69,40.64,40.66,6979.0
2016-07-25 11:50:00,40.65,40.69,40.64,40.66,1400.0,40.65,40.69,40.64,40.66,1400.0
2016-07-25 11:55:00,40.69,40.69,40.64,40.64,2500.0,40.69,40.69,40.64,40.64,2500.0
2016-07-25 12:00:00,40.66,40.66,40.63,40.63,2500.0,40.66,40.66,40.63,40.63,2500.0
2016-07-25 12:05:00,40.62,40.66,40.59,40.61,7708.0,40.62,40.66,40.59,40.61,7708.0
2016-07-25 12:10:00,40.58,40.61,40.56,40.57,2200.0,40.58,40.61,40.56,40.57,2200.0
2016-07-25 12:15:00,40.54,40.54,40.51,40.51,2250.0,40.54,40.54,40.51,40.51,2250.0
2016-07-25 12:20:00,40.5,40.54,40.5,40.54,10000.0,40.5,40.54,40.5,40.54,10000.0
2016-07-25 12:25:00,40.52,40.53,40.5,40.53,2400.0,40.52,40.53,40.5,40.53,2400.0
2016-07-25 12:30:00,40.52,40.55,40.52,40.55,2400.0,40.52,40.55,40.52,40.55,2400.0
2016-07-25 12:35:00,40.54,40.54,40.53,40.53,1700.0,40.54,40.54,40.53,40.53,1700.0
2016-07-25 12:40:00,40.54,40.54,40.52,40.53,3732.0,40.54,40.54,40.52,40.53,3732.0
2016-07-25 12:45:00,40.53,40.56,40.52,40.56,3350.0,40.53,40.56,40.52,40.56,3350.0
2016-07-25 12:50:00,40.56,40.59,40.56,40.57,1800.0,40.56,40.59,40.56,40.57,1800.0
2016-07-25 12:55:00,40.57,40.6,40.56,40.59,3200.0,40.57,40.6,40.56,40.59,3200.0
2016-07-25 13:00:00,40.6,40.61,40.6,40.61,2317.0,40.6,40.61,40.6,40.61,2317.0
2016-07-25 13:05:00,40.6,40.65,40.6,40.61,5872.0,40.6,40.65,40.6,40.61,5872.0
2016-07-25 13:10:00,40.62,40.63,40.57,40.57,7342.0,40.62,40.63,40.57,40.57,7342.0
2016-07-25 13:15:00,40.58,40.64,40.57,40.64,3900.0,40.58,40.64,40.57,40.64,3900.0
2016-07-25 13:20:00,40.63,40.65,40.63,40.64,575.0,40.63,40.65,40.63,40.64,575.0
2016-07-25 13:25:00,40.64,40.69,40.64,40.66,5135.0,40.64,40.69,40.64,40.66,5135.0
2016-07-25 13:30:00,40.65,40.65,40.6,40.62,3000.0,40.65,40.65,40.6,40.62,3000.0
2016-07-25 13:35:00,40.63,40.65,40.58,40.63,12343.0,40.63,40.65,40.58,40.63,12343.0
2016-07-25 13:40:00,40.65,40.65,40.63,40.63,700.0,40.65,40.65,40.63,40.63,700.0
2016-07-25 13:45:00,40.64,40.69,40.61,40.62,9730.0,40.64,40.69,40.61,40.62,9730.0
2016-07-25 13:50:00,40.62,40.65,40.6,40.65,3911.0,40.62,40.65,40.6,40.65,3911.0
2016-07-25 13:55:00,40.63,40.63,40.61,40.63,1500.0,40.63,40.63,40.61,40.63,1500.0
2016-07-25 14:00:00,40.63,40.69,40.63,40.69,2300.0,40.63,40.69,40.63,40.69,2300.0
2016-07-25 14:05:00,40.7,40.71,40.68,40.71,2238.0,40.7,40.71,40.68,40.71,2238.0
2016-07-25 14:10:00,40.73,40.74,40.64,40.64,2500.0,40.73,40.74,40.64,40.64,2500.0
2016-07-25 14:15:00,40.65,40.66,40.62,40.65,12181.0,40.65,40.66,40.62,40.65,12181.0
2016-07-25 14:20:00,40.64,40.66,40.61,40.62,6412.0,40.64,40.66,40.61,40.62,6412.0
2016-07-25 14:25:00,40.62,40.66,40.61,40.63,5400.0,40.62,40.66,40.61,40.63,5400.0
2016-07-25 14:30:00,40.62,40.62,40.58,40.62,8080.0,40.62,40.62,40.58,40.62,8080.0
2016-07-25 14:35:00,40.62,40.64,40.59,40.61,4319.0,40.62,40.64,40.59,40.61,4319.0
2016-07-25 14:40:00,40.62,40.63,40.62,40.62,1100.0,40.62,40.63,40.62,40.62,1100.0
2016-07-25 14:45:00,40.62,40.62,40.59,40.61,7220.0,40.62,40.62,40.59,40.61,7220.0
2016-07-25 14:50:00,40.61,40.67,40.61,40.65,4697.0,40.61,40.67,40.61,40.65,4697.0
2016-07-25 14:55:00,40.64,40.64,40.62,40.64,2700.0,40.64,40.64,40.62,40.64,2700.0
2016-07-25 15:00:00,40.64,40.65,40.61,40.61,5807.0,40.64,40.65,40.61,40.61,5807.0
2016-07-25 15:05:00,40.61,40.63,40.59,40.62,6713.0,40.61,40.63,40.59,40.62,6713.0
2016-07-25 15:10:00,40.62,40.64,40.6,40.63,7895.0,40.62,40.64,40.6,40.63,7895.0
2016-07-25 15:15:00,40.62,40.63,40.59,40.6,5240.0,40.62,40.63,40.59,40.6,5240.0
2016-07-25 15:20:00,40.59,40.64,40.59,40.64,5100.0,40.59,40.64,40.59,40.64,5100.0
2016-07-25 15:25:00,40.64,40.66,40.63,40.65,5800.0,40.64,40.66,40.63,40.65,5800.0
2016-07-25 15:30:00,40.65,40.67,40.63,40.66,7870.0,40.65,40.67,40.63,40.66,7870.0
2016-07-25 15:35:00,40.66,40.68,40.62,40.66,8590.0,40.66,40.68,40.62,40.66,8590.0
2016-07-25 15:40:00,40.66,40.71,40.62,40.62,14159.0,40.66,40.71,40.62,40.62,14159.0
2016-07-25 15:45:00,40.63,40.69,40.62,40.66,7225.0,40.63,40.69,40.62,40.66,7225.0
2016-07-25 15:50:00,40.67,40.68,40.6,40.63,20217.0,40.67,40.68,40.6,40.63,20217.0
2016-07-25 15:55:00,40.63,40.71,40.61,40.68,53842.0,40.63,40.71,40.61,40.68,53842.0
2016-07-26 09:30:00,40.79,40.79,40.69,40.69,7222.0,40.79,40.79,40.69,40.69,7222.0
2016-07-26 09:35:00,40.79,40.88,40.68,40.84,5321.0,40.79,40.88,40.68,40.84,5321.0
2016-07-26 09:40:00,40.85,40.91,40.84,40.87,2412.0,40.85,40.91,40.84,40.87,2412.0
2016-07-26 09:45:00,40.89,40.89,40.69,40.73,4707.0,40.89,40.89,40.69,40.73,4707.0
2016-07-26 09:50:00,40.72,40.78,40.66,40.66,9027.0,40.72,40.78,40.66,40.66,9027.0
2016-07-26 09:55:00,40.67,40.67,40.57,40.59,6883.0,40.67,40.67,40.57,40.59,6883.0
2016-07-26 10:00:00,40.6,40.65,40.51,40.52,14970.0,40.6,40.65,40.51,40.52,14970.0
2016-07-26 10:05:00,40.53,40.53,40.41,40.44,13009.0,40.53,40.53,40.41,40.44,13009.0
2016-07-26 10:10:00,40.44,40.46,40.37,40.37,7412.0,40.44,40.46,40.37,40.37,7412.0
2016-07-26 10:15:00,40.35,40.4,40.29,40.32,10560.0,40.35,40.4,40.29,40.32,10560.0
2016-07-26 10:20:00,40.32,40.35,40.3,40.33,5100.0,40.32,40.35,40.3,40.33,5100.0
2016-07-26 10:25:00,40.34,40.39,40.34,40.37,3400.0,40.34,40.39,40.34,40.37,3400.0
2016-07-26 10:30:00,40.37,40.39,40.28,40.35,8520.0,40.37,40.39,40.28,40.35,8520.0
2016-07-26 10:35:00,40.33,40.36,40.31,40.31,4956.0,40.33,40.36,40.31,40.31,4956.0
2016-07-26 10:40:00,40.33,40.34,40.3,40.34,3200.0,40.33,40.34,40.3,40.34,3200.0
2016-07-26 10:45:00,40.35,40.37,40.33,40.37,3070.0,40.35,40.37,40.33,40.37,3070.0
2016-07-26 10:50:00,40.37,40.37,40.21,40.22,8245.0,40.37,40.37,40.21,40.22,8245.0
2016-07-26 10:55:00,40.21,40.21,40.1,40.13,10518.0,40.21,40.21,40.1,40.13,10518.0
2016-07-26 11:00:00,40.09,40.13,40.08,40.1,8859.0,40.09,40.13,40.08,40.1,8859.0
2016-07-26 11:05:00,40.1,40.13,40.08,40.09,39475.0,40.1,40.13,40.08,40.09,39475.0
2016-07-26 11:10:00,40.09,40.1,40.05,40.09,3597.0,40.09,40.1,40.05,40.09,3597.0
2016-07-26 11:15:00,40.08,40.1,40.01,40.04,52000.0,40.08,40.1,40.01,40.04,52000.0
2016-07-26 11:20:00,40.01,40.06,40.0,40.05,4916.0,40.01,40.06,40.0,40.05,4916.0
2016-07-26 11:25:00,40.03,40.11,40.02,40.11,3710.0,40.03,40.11,40.02,40.11,3710.0
2016-07-26 11:30:00,40.12,40.12,40.09,40.1,800.0,40.12,40.12,40.09,40.1,800.0
2016-07-26 11:35:00,40.1,40.15,40.1,40.14,7000.0,40.1,40.15,40.1,40.14,7000.0
2016-07-26 11:40:00,40.11,40.17,40.11,40.17,1950.0,40.11,40.17,40.11,40.17,1950.0
2016-07-26 11:45:00,40.16,40.19,40.15,40.19,1900.0,40.16,40.19,40.15,40.19,1900.0
2016-07-26 11:50:00,40.22,40.24,40.18,40.18,800.0,40.22,40.24,40.18,40.18,800.0
2016-07-26 11:55:00,40.18,40.27,40.18,40.26,1400.0,40.18,40.27,40.18,40.26,1400.0
2016-07-26 12:00:00,40.27,40.3,40.26,40.29,1450.0,40.27,40.3,40.26,40.29,1450.0
2016-07-26 12:05:00,40.3,40.34,40.29,40.32,3700.0,40.3,40.34,40.29,40.32,3700.0
2016-07-26 12:10:00,40.31,40.33,40.3,40.32,3800.0,40.31,40.33,40.3,40.32,3800.0
2016-07-26 12:15:00,40.33,40.33,40.32,40.33,1700.0,40.33,40.33,40.32,40.33,1700.0
2016-07-26 12:20:00,40.34,40.44,40.34,40.44,2200.0,40.34,40.44,40.34,40.44,2200.0
2016-07-26 12:25:00,40.42,40.43,40.41,40.43,500.0,40.42,40.43,40.41,40.43,500.0
2016-07-26 12:30:00,40.42,40.42,40.36,40.37,3004.0,40.42,40.42,40.36,40.37,3004.0
2016-07-26 12:35:00,40.36,40.39,40.36,40.38,1580.0,40.36,40.39,40.36,40.38,1580.0
2016-07-26 12:40:00,40.37,40.46,40.37,40.46,8199.0,40.37,40.46,40.37,40.46,8199.0
2016-07-26 12:45:00,40.45,40.47,40.43,40.47,1200.0,40.45,40.47,40.43,40.47,1200.0
2016-07-26 12:50:00,40.47,40.47,40.42,40.43,1200.0,40.47,40.47,40.42,40.43,1200.0
2016-07-26 12:55:00,40.43,40.43,40.4,40.42,1800.0,40.43,40.43,40.4,40.42,1800.0
2016-07-26 13:00:00,40.42,40.43,40.4,40.43,4120.0,40.42,40.43,40.4,40.43,4120.0
2016-07-26 13:05:00,40.45,40.45,40.4,40.43,5082.0,40.45,40.45,40.4,40.43,5082.0
2016-07-26 13:10:00,40.42,40.42,40.39,40.4,2500.0,40.42,40.42,40.39,40.4,2500.0
2016-07-26 13:15:00,40.37,40.37,40.3,40.3,7600.0,40.37,40.37,40.3,40.3,7600.0
2016-07-26 13:20:00,40.3,40.3,40.22,40.22,4194.0,40.3,40.3,40.22,40.22,4194.0
2016-07-26 13:25:00,40.22,40.22,40.17,40.2,6060.0,40.22,40.22,40.17,40.2,6060.0
2016-07-26 13:30:00,40.2,40.22,40.18,40.2,5240.0,40.2,40.22,40.18,40.2,5240.0
2016-07-26 13:35:00,40.2,40.21,40.16,40.17,4940.0,40.2,40.21,40.16,40.17,4940.0
2016-07-26 13:40:00,40.2,40.21,40.2,40.2,3542.0,40.2,40.21,40.2,40.2,3542.0
2016-07-26 13:45:00,40.19,40.26,40.19,40.24,3000.0,40.19,40.26,40.19,40.24,3000.0
2016-07-26 13:50:00,40.24,40.24,40.21,40.21,600.0,40.24,40.24,40.21,40.21,600.0
2016-07-26 13:55:00,40.23,40.23,40.19,40.21,4070.0,40.23,40.23,40.19,40.21,4070.0
2016-07-26 14:00:00,40.21,40.25,40.2,40.22,3051.0,40.21,40.25,40.2,40.22,3051.0
2016-07-26 14:05:00,40.22,40.24,40.2,40.21,1200.0,40.22,40.24,40.2,40.21,1200.0
2016-07-26 14:10:00,40.21,40.21,40.18,40.18,3200.0,40.21,40.21,40.18,40.18,3200.0
2016-07-26 14:15:00,40.18,40.18,40.15,40.18,2630.0,40.18,40.18,40.15,40.18,2630.0
2016-07-26 14:20:00,40.2,40.22,40.19,40.21,5520.0,40.2,40.22,40.19,40.21,5520.0
2016-07-26 14:25:00,40.21,40.27,40.2,40.26,9132.0,40.21,40.27,40.2,40.26,9132.0
2016-07-26 14:30:00,40.26,40.34,40.26,40.27,2800.0,40.26,40.34,40.26,40.27,2800.0
2016-07-26 14:35:00,40.29,40.29,40.27,40.27,1980.0,40.29,40.29,40.27,40.27,1980.0
2016-07-26 14:40:00,40.25,40.26,40.21,40.22,4806.0,40.25,40.26,40.21,40.22,4806.0
2016-07-26 14:45:00,40.24,40.24,40.18,40.2,1900.0,40.24,40.24,40.18,40.2,1900.0
2016-07-26 14:50:00,40.2,40.22,40.19,40.22,3101.0,40.2,40.22,40.19,40.22,3101.0
2016-07-26 14:55:00,40.22,40.24,40.2,40.2,2850.0,40.22,40.24,40.2,40.2,2850.0
2016-07-26 15:00:00,40.18,40.21,40.18,40.19,5800.0,40.18,40.21,40.18,40.19,5800.0
2016-07-26 15:05:00,40.17,40.23,40.16,40.21,5919.0,40.17,40.23,40.16,40.21,5919.0
2016-07-26 15:10:00,40.21,40.23,40.19,40.22,5500.0,40.21,40.23,40.19,40.22,5500.0
2016-07-26 15:15:00,40.23,40.23,40.17,40.18,3617.0,40.23,40.23,40.17,40.18,3617.0
2016-07-26 15:20:00,40.18,40.22,40.17,40.19,2500.0,40.18,40.22,40.17,40.19,2500.0
2016-07-26 15:25:00,40.2,40.21,40.17,40.2,4267.0,40.2,40.21,40.17,40.2,4267.0
2016-07-26 15:30:00,40.2,40.22,40.18,40.21,7200.0,40.2,40.22,40.18,40.21,7200.0
2016-07-26 15:35:00,40.21,40.26,40.19,40.25,7450.0,40.21,40.26,40.19,40.25,7450.0
2016-07-26 15:40:00,40.25,40.25,40.17,40.2,8165.0,40.25,40.25,40.17,40.2,8165.0
2016-07-26 15:45:00,40.2,40.24,40.19,40.21,10205.0,40.2,40.24,40.19,40.21,10205.0
2016-07-26 15:50:00,40.21,40.26,40.16,40.19,22097.0,40.21,40.26,40.16,40.19,22097.0
2016-07-26 15:55:00,40.19,40.22,40.15,40.17,33403.0,40.19,40.22,40.15,40.17,33403.0
2016-07-27 09:30:00,40.41,40.42,40.3,40.39,6140.0,40.41,40.42,40.3,40.39,6140.0
2016-07-27 09:35:00,40.45,40.45,40.4,40.4,4649.0,40.45,40.45,40.4,40.4,4649.0
2016-07-27 09:40:00,40.42,40.42,40.22,40.24,6976.0,40.42,40.42,40.22,40.24,6976.0
2016-07-27 09:45:00,40.25,40.25,40.13,40.14,7151.0,40.25,40.25,40.13,40.14,7151.0
2016-07-27 09:50:00,40.14,40.22,40.14,40.22,2932.0,40.14,40.22,40.14,40.22,2932.0
2016-07-27 09:55:00,40.22,40.3,40.21,40.23,2574.0,40.22,40.3,40.21,40.23,2574.0
2016-07-27 10:00:00,40.22,40.23,40.14,40.16,14242.0,40.22,40.23,40.14,40.16,14242.0
2016-07-27 10:05:00,40.16,40.17,40.12,40.14,10362.0,40.16,40.17,40.12,40.14,10362.0
2016-07-27 10:10:00,40.12,40.13,40.07,40.09,7500.0,40.12,40.13,40.07,40.09,7500.0
2016-07-27 10:15:00,40.1,40.11,40.06,40.08,2700.0,40.1,40.11,40.06,40.08,2700.0
2016-07-27 10:20:00,40.06,40.06,39.98,40.01,11901.0,40.06,40.06,39.98,40.01,11901.0
2016-07-27 10:25:00,40.01,40.05,40.0,40.05,12466.0,40.01,40.05,40.0,40.05,12466.0
2016-07-27 10:30:00,40.04,40.2,40.04,40.12,14179.0,40.04,40.2,40.04,40.12,14179.0
2016-07-27 10:35:00,40.11,40.18,40.05,40.18,7009.0,40.11,40.18,40.05,40.18,7009.0
2016-07-27 10:40:00,40.22,40.22,40.18,40.18,3200.0,40.22,40.22,40.18,40.18,3200.0
2016-07-27 10:45:00,40.18,40.24,40.14,40.24,4383.0,40.18,40.24,40.14,40.24,4383.0
2016-07-27 10:50:00,40.21,40.26,40.2,40.22,3345.0,40.21,40.26,40.2,40.22,3345.0
2016-07-27 10:55:00,40.22,40.22,40.16,40.16,3300.0,40.22,40.22,40.16,40.16,3300.0
2016-07-27 11:00:00,40.16,40.23,40.16,40.23,5061.0,40.16,40.23,40.16,40.23,5061.0
2016-07-27 11:05:00,40.22,40.24,40.2,40.22,2211.0,40.22,40.24,40.2,40.22,2211.0
2016-07-27 11:10:00,40.21,40.23,40.16,40.16,2400.0,40.21,40.23,40.16,40.16,2400.0
2016-07-27 11:15:00,40.19,40.24,40.19,40.19,4500.0,40.19,40.24,40.19,40.19,4500.0
2016-07-27 11:20:00,40.19,40.23,40.19,40.23,2821.0,40.19,40.23,40.19,40.23,2821.0
2016-07-27 11:25:00,40.24,40.3,40.24,40.29,3575.0,40.24,40.3,40.24,40.29,3575.0
2016-07-27 11:30:00,40.29,40.39,40.28,40.39,12900.0,40.29,40.39,40.28,40.39,12900.0
2016-07-27 11:35:00,40.37,40.4,40.36,40.39,16200.0,40.37,40.4,40.36,40.39,16200.0
2016-07-27 11:40:00,40.39,40.42,40.39,40.41,3285.0,40.39,40.42,40.39,40.41,3285.0
2016-07-27 11:45:00,40.4,40.5,40.39,40.5,11098.0,40.4,40.5,40.39,40.5,11098.0
2016-07-27 11:50:00,40.5,40.52,40.48,40.52,6500.0,40.5,40.52,40.48,40.52,6500.0
2016-07-27 11:55:00,40.53,40.53,40.43,40.43,10004.0,40.53,40.53,40.43,40.43,10004.0
2016-07-27 12:00:00,40.41,40.43,40.4,40.42,4692.0,40.41,40.43,40.4,40.42,4692.0
2016-07-27 12:05:00,40.4,40.42,40.4,40.4,4200.0,40.4,40.42,40.4,40.4,4200.0
2016-07-27 12:10:00,40.4,40.41,40.36,40.38,3150.0,40.4,40.41,40.36,40.38,3150.0
2016-07-27 12:15:00,40.37,40.39,40.36,40.39,6075.0,40.37,40.39,40.36,40.39,6075.0
2016-07-27 12:20:00,40.39,40.39,40.36,40.36,7416.0,40.39,40.39,40.36,40.36,7416.0
2016-07-27 12:25:00,40.36,40.4,40.32,40.39,11063.0,40.36,40.4,40.32,40.39,11063.0
2016-07-27 12:30:00,40.38,40.39,40.36,40.38,5600.0,40.38,40.39,40.36,40.38,5600.0
2016-07-27 12:35:00,40.39,40.39,40.36,40.37,5342.0,40.39,40.39,40.36,40.37,5342.0
2016-07-27 12:40:00,40.36,40.38,40.36,40.38,3250.0,40.36,40.38,40.36,40.38,3250.0
2016-07-27 12:45:00,40.39,40.39,40.37,40.38,4200.0,40.39,40.39,40.37,40.38,4200.0
2016-07-27 12:50:00,40.38,40.39,40.37,40.37,4848.0,40.38,40.39,40.37,40.37,4848.0
2016-07-27 12:55:00,40.38,40.39,40.37,40.37,2800.0,40.38,40.39,40.37,40.37,2800.0
2016-07-27 13:00:00,40.38,40.39,40.37,40.38,2600.0,40.38,40.39,40.37,40.38,2600.0
2016-07-27 13:05:00,40.37,40.4,40.37,40.38,2300.0,40.37,40.4,40.37,40.38,2300.0
2016-07-27 13:10:00,40.37,40.41,40.37,40.41,4500.0,40.37,40.41,40.37,40.41,4500.0
2016-07-27 13:15:00,40.4,40.41,40.38,40.4,4165.0,40.4,40.41,40.38,40.4,4165.0
2016-07-27 13:20:00,40.39,40.42,40.39,40.42,7306.0,40.39,40.42,40.39,40.42,7306.0
2016-07-27 13:25:00,40.41,40.43,40.41,40.41,1400.0,40.41,40.43,40.41,40.41,1400.0
2016-07-27 13:30:00,40.41,40.44,40.4,40.44,2000.0,40.41,40.44,40.4,40.44,2000.0
2016-07-27 13:35:00,40.43,40.45,40.43,40.43,3300.0,40.43,40.45,40.43,40.43,3300.0
2016-07-27 13:40:00,40.43,40.46,40.43,40.45,2400.0,40.43,40.46,40.43,40.45,2400.0
2016-07-27 13:45:00,40.44,40.5,40.44,40.44,8947.0,40.44,40.5,40.44,40.44,8947.0
2016-07-27 13:50:00,40.43,40.44,40.41,40.42,1900.0,40.43,40.44,40.41,40.42,1900.0
2016-07-27 13:55:00,40.45,40.5,40.43,40.5,4100.0,40.45,40.5,40.43,40.5,4100.0
2016-07-27 14:00:00,40.45,40.45,40.36,40.4,16481.0,40.45,40.45,40.36,40.4,16481.0
2016-07-27 14:05:00,40.38,40.44,40.36,40.41,11620.0,40.38,40.44,40.36,40.41,11620.0
2016-07-27 14:10:00,40.43,40.46,40.41,40.45,6000.0,40.43,40.46,40.41,40.45,6000.0
2016-07-27 14:15:00,40.44,40.54,40.44,40.49,3931.0,40.44,40.54,40.44,40.49,3931.0
2016-07-27 14:20:00,40.5,40.52,40.5,40.51,3600.0,40.5,40.52,40.5,40.51,3600.0
2016-07-27 14:25:00,40.51,40.55,40.5,40.52,6300.0,40.51,40.55,40.5,40.52,6300.0
2016-07-27 14:30:00,40.51,40.53,40.5,40.52,4105.0,40.51,40.53,40.5,40.52,4105.0
2016-07-27 14:35:00,40.52,40.56,40.5,40.54,4729.0,40.52,40.56,40.5,40.54,4729.0
2016-07-27 14:40:00,40.51,40.52,40.5,40.52,3900.0,40.51,40.52,40.5,40.52,3900.0
2016-07-27 14:45:00,40.52,40.53,40.5,40.52,1900.0,40.52,40.53,40.5,40.52,1900.0
2016-07-27 14:50:00,40.52,40.52,40.45,40.47,3900.0,40.52,40.52,40.45,40.47,3900.0
2016-07-27 14:55:00,40.48,40.49,40.46,40.49,3900.0,40.48,40.49,40.46,40.49,3900.0
2016-07-27 15:00:00,40.5,40.52,40.5,40.52,13209.0,40.5,40.52,40.5,40.52,13209.0
2016-07-27 15:05:00,40.51,40.58,40.51,40.57,11900.0,40.51,40.58,40.51,40.57,11900.0
2016-07-27 15:10:00,40.58,40.62,40.57,40.6,6800.0,40.58,40.62,40.57,40.6,6800.0
2016-07-27 15:15:00,40.61,40.64,40.6,40.62,8506.0,40.61,40.64,40.6,40.62,8506.0
2016-07-27 15:20:00,40.62,40.62,40.59,40.61,9273.0,40.62,40.62,40.59,40.61,9273.0
2016-07-27 15:25:00,40.61,40.61,40.58,40.59,9298.0,40.61,40.61,40.58,40.59,9298.0
2016-07-27 15:30:00,40.6,40.6,40.57,40.59,27339.0,40.6,40.6,40.57,40.59,27339.0
2016-07-27 15:35:00,40.59,40.6,40.56,40.57,12281.0,40.59,40.6,40.56,40.57,12281.0
2016-07-27 15:40:00,40.56,40.57,40.53,40.54,14983.0,40.56,40.57,40.53,40.54,14983.0
2016-07-27 15:45:00,40.54,40.54,40.42,40.43,11061.0,40.54,40.54,40.42,40.43,11061.0
2016-07-27 15:50:00,40.42,40.44,40.4,40.42,15929.0,40.42,40.44,40.4,40.42,15929.0
2016-07-27 15:55:00,40.43,40.46,40.39,40.46,41562.0,40.43,40.46,40.39,40.46,41562.0
2016-07-28 09:30:00,40.37,40.51,40.16,40.51,8243.0,40.37,40.51,40.16,40.51,8243.0
2016-07-28 09:35:00,40.44,40.53,40.33,40.33,3685.0,40.44,40.53,40.33,40.33,3685.0
2016-07-28 09:40:00,40.38,40.57,40.31,40.57,2758.0,40.38,40.57,40.31,40.57,2758.0
2016-07-28 09:45:00,40.59,40.64,40.47,40.51,5764.0,40.59,40.64,40.47,40.51,5764.0
2016-07-28 09:50:00,40.49,40.63,40.49,40.6,4343.0,40.49,40.63,40.49,40.6,4343.0
2016-07-28 09:55:00,40.55,40.55,40.48,40.51,2100.0,40.55,40.55,40.48,40.51,2100.0
2016-07-28 10:00:00,40.51,40.56,40.46,40.5,11273.0,40.51,40.56,40.46,40.5,11273.0
2016-07-28 10:05:00,40.5,40.59,40.47,40.53,6987.0,40.5,40.59,40.47,40.53,6987.0
2016-07-28 10:10:00,40.54,40.54,40.41,40.41,2812.0,40.54,40.54,40.41,40.41,2812.0
2016-07-28 10:15:00,40.41,40.45,40.32,40.41,23090.0,40.41,40.45,40.32,40.41,23090.0
2016-07-28 10:20:00,40.41,40.45,40.36,40.36,6361.0,40.41,40.45,40.36,40.36,6361.0
2016-07-28 10:25:00,40.35,40.35,40.25,40.25,2850.0,40.35,40.35,40.25,40.25,2850.0
2016-07-28 10:30:00,40.25,40.33,40.23,40.31,6064.0,40.25,40.33,40.23,40.31,6064.0
2016-07-28 10:35:00,40.31,40.36,40.3,40.35,8460.0,40.31,40.36,40.3,40.35,8460.0
2016-07-28 10:40:00,40.35,40.41,40.35,40.36,3014.0,40.35,40.41,40.35,40.36,3014.0
2016-07-28 10:45:00,40.35,40.41,40.35,40.4,1800.0,40.35,40.41,40.35,40.4,1800.0
2016-07-28 10:50:00,40.4,40.42,40.39,40.41,3978.0,40.4,40.42,40.39,40.41,3978.0
2016-07-28 10:55:00,40.41,40.42,40.38,40.38,3400.0,40.41,40.42,40.38,40.38,3400.0
2016-07-28 11:00:00,40.38,40.42,40.38,40.42,2200.0,40.38,40.42,40.38,40.42,2200.0
2016-07-28 11:05:00,40.43,40.43,40.35,40.36,5140.0,40.43,40.43,40.35,40.36,5140.0
2016-07-28 11:10:00,40.36,40.37,40.32,40.34,3968.0,40.36,40.37,40.32,40.34,3968.0
2016-07-28 11:15:00,40.34,40.37,40.31,40.36,4100.0,40.34,40.37,40.31,40.36,4100.0
2016-07-28 11:20:00,40.36,40.39,40.36,40.39,3100.0,40.36,40.39,40.36,40.39,3100.0
2016-07-28 11:25:00,40.39,40.4,40.36,40.4,1300.0,40.39,40.4,40.36,40.4,1300.0
2016-07-28 11:30:00,40.39,40.39,40.32,40.33,3100.0,40.39,40.39,40.32,40.33,3100.0
2016-07-28 11:35:00,40.33,40.38,40.32,40.37,3600.0,40.33,40.38,40.32,40.37,3600.0
2016-07-28 11:40:00,40.36,40.38,40.33,40.37,1600.0,40.36,40.38,40.33,40.37,1600.0
2016-07-28 11:45:00,40.37,40.42,40.37,40.4,3800.0,40.37,40.42,40.37,40.4,3800.0
2016-07-28 11:50:00,40.38,40.39,40.33,40.34,4125.0,40.38,40.39,40.33,40.34,4125.0
2016-07-28 11:55:00,40.34,40.34,40.31,40.32,3100.0,40.34,40.34,40.31,40.32,3100.0
2016-07-28 12:00:00,40.32,40.37,40.32,40.34,3900.0,40.32,40.37,40.32,40.34,3900.0
2016-07-28 12:05:00,40.35,40.36,40.31,40.31,5300.0,40.35,40.36,40.31,40.31,5300.0
2016-07-28 12:10:00,40.31,40.37,40.31,40.36,4675.0,40.31,40.37,40.31,40.36,4675.0
2016-07-28 12:15:00,40.37,40.38,40.35,40.37,1400.0,40.37,40.38,40.35,40.37,1400.0
2016-07-28 12:20:00,40.35,40.38,40.33,40.33,2750.0,40.35,40.38,40.33,40.33,2750.0
2016-07-28 12:25:00,40.32,40.32,40.29,40.32,1300.0,40.32,40.32,40.29,40.32,1300.0
2016-07-28 12:30:00,40.35,40.36,40.32,40.33,3300.0,40.35,40.36,40.32,40.33,3300.0
2016-07-28 12:35:00,40.34,40.39,40.32,40.39,3092.0,40.34,40.39,40.32,40.39,3092.0
2016-07-28 12:40:00,40.38,40.39,40.35,40.35,2800.0,40.38,40.39,40.35,40.35,2800.0
2016-07-28 12:45:00,40.35,40.35,40.33,40.35,2000.0,40.35,40.35,40.33,40.35,2000.0
2016-07-28 12:50:00,40.35,40.36,40.33,40.33,3200.0,40.35,40.36,40.33,40.33,3200.0
2016-07-28 12:55:00,40.33,40.35,40.31,40.31,1450.0,40.33,40.35,40.31,40.31,1450.0
2016-07-28 13:00:00,40.32,40.36,40.32,40.35,4730.0,40.32,40.36,40.32,40.35,4730.0
2016-07-28 13:05:00,40.35,40.4,40.35,40.4,1700.0,40.35,40.4,40.35,40.4,1700.0
2016-07-28 13:10:00,40.37,40.4,40.36,40.39,4100.0,40.37,40.4,40.36,40.39,4100.0
2016-07-28 13:15:00,40.39,40.45,40.39,40.45,4800.0,40.39,40.45,40.39,40.45,4800.0
2016-07-28 13:20:00,40.45,40.45,40.39,40.45,3295.0,40.45,40.45,40.39,40.45,3295.0
2016-07-28 13:25:00,40.45,40.47,40.44,40.46,3700.0,40.45,40.47,40.44,40.46,3700.0
2016-07-28 13:30:00,40.47,40.47,40.41,40.43,5100.0,40.47,40.47,40.41,40.43,5100.0
2016-07-28 13:35:00,40.43,40.43,40.36,40.4,4920.0,40.43,40.43,40.36,40.4,4920.0
2016-07-28 13:40:00,40.41,40.42,40.37,40.37,2900.0,40.41,40.42,40.37,40.37,2900.0
2016-07-28 13:45:00,40.38,40.43,40.38,40.42,2104.0,40.38,40.43,40.38,40.42,2104.0
2016-07-28 13:50:00,40.44,40.47,40.42,40.43,3200.0,40.44,40.47,40.42,40.43,3200.0
2016-07-28 13:55:00,40.43,40.49,40.43,40.47,4700.0,40.43,40.49,40.43,40.47,4700.0
2016-07-28 14:00:00,40.47,40.48,40.45,40.46,6705.0,40.47,40.48,40.45,40.46,6705.0
2016-07-28 14:05:00,40.47,40.47,40.45,40.46,2100.0,40.47,40.47,40.45,40.46,2100.0
2016-07-28 14:10:00,40.47,40.47,40.42,40.46,5900.0,40.47,40.47,40.42,40.46,5900.0
2016-07-28 14:15:00,40.47,40.47,40.45,40.45,2500.0,40.47,40.47,40.45,40.45,2500.0
2016-07-28 14:20:00,40.45,40.47,40.43,40.46,8800.0,40.45,40.47,40.43,40.46,8800.0
2016-07-28 14:25:00,40.47,40.47,40.39,40.41,7163.0,40.47,40.47,40.39,40.41,7163.0
2016-07-28 14:30:00,40.39,40.39,40.35,40.36,7205.0,40.39,40.39,40.35,40.36,7205.0
2016-07-28 14:35:00,40.35,40.4,40.34,40.38,4517.0,40.35,40.4,40.34,40.38,4517.0
2016-07-28 14:40:00,40.38,40.38,40.38,40.38,800.0,40.38,40.38,40.38,40.38,800.0
2016-07-28 14:45:00,40.38,40.4,40.35,40.35,7900.0,40.38,40.4,40.35,40.35,7900.0
2016-07-28 14:50:00,40.35,40.4,40.34,40.34,8400.0,40.35,40.4,40.34,40.34,8400.0
2016-07-28 14:55:00,40.34,40.35,40.3,40.3,5885.0,40.34,40.35,40.3,40.3,5885.0
2016-07-28 15:00:00,40.31,40.34,40.3,40.31,8550.0,40.31,40.34,40.3,40.31,8550.0
2016-07-28 15:05:00,40.31,40.35,40.31,40.32,9287.0,40.31,40.35,40.31,40.32,9287.0
2016-07-28 15:10:00,40.34,40.37,40.32,40.34,11849.0,40.34,40.37,40.32,40.34,11849.0
2016-07-28 15:15:00,40.34,40.35,40.33,40.33,4300.0,40.34,40.35,40.33,40.33,4300.0
2016-07-28 15:20:00,40.34,40.37,40.33,40.35,8097.0,40.34,40.37,40.33,40.35,8097.0
2016-07-28 15:25:00,40.35,40.35,40.31,40.31,6113.0,40.35,40.35,40.31,40.31,6113.0
2016-07-28 15:30:00,40.32,40.37,40.31,40.36,13435.0,40.32,40.37,40.31,40.36,13435.0
2016-07-28 15:35:00,40.36,40.38,40.35,40.36,9277.0,40.36,40.38,40.35,40.36,9277.0
2016-07-28 15:40:00,40.36,40.38,40.33,40.38,15004.0,40.36,40.38,40.33,40.38,15004.0
2016-07-28 15:45:00,40.37,40.41,40.37,40.39,9557.0,40.37,40.41,40.37,40.39,9557.0
2016-07-28 15:50:00,40.39,40.41,40.37,40.38,24025.0,40.39,40.41,40.37,40.38,24025.0
2016-07-28 15:55:00,40.38,40.4,40.32,40.33,37728.0,40.38,40.4,40.32,40.33,37728.0
2016-07-29 09:30:00,40.4,40.4,40.21,40.21,3310.0,40.4,40.4,40.21,40.21,3310.0
2016-07-29 09:35:00,40.19,40.19,40.05,40.08,1356.0,40.19,40.19,40.05,40.08,1356.0
2016-07-29 09:40:00,40.11,40.2,40.05,40.12,2900.0,40.11,40.2,40.05,40.12,2900.0
2016-07-29 09:45:00,40.11,40.27,40.11,40.2,7340.0,40.11,40.27,40.11,40.2,7340.0
2016-07-29 09:50:00,40.23,40.27,40.22,40.22,3100.0,40.23,40.27,40.22,40.22,3100.0
2016-07-29 09:55:00,40.22,40.25,40.19,40.22,6720.0,40.22,40.25,40.19,40.22,6720.0
2016-07-29 10:00:00,40.22,40.25,40.14,40.16,4953.0,40.22,40.25,40.14,40.16,4953.0
2016-07-29 10:05:00,40.16,40.18,40.11,40.11,2750.0,40.16,40.18,40.11,40.11,2750.0
2016-07-29 10:10:00,40.15,40.23,40.15,40.23,6100.0,40.15,40.23,40.15,40.23,6100.0
2016-07-29 10:15:00,40.21,40.25,40.18,40.2,14294.0,40.21,40.25,40.18,40.2,14294.0
2016-07-29 10:20:00,40.21,40.23,40.15,40.18,8317.0,40.21,40.23,40.15,40.18,8317.0
2016-07-29 10:25:00,40.16,40.19,40.14,40.15,4715.0,40.16,40.19,40.14,40.15,4715.0
2016-07-29 10:30:00,40.14,40.22,40.14,40.2,3400.0,40.14,40.22,40.14,40.2,3400.0
2016-07-29 10:35:00,40.22,40.29,40.22,40.28,2300.0,40.22,40.29,40.22,40.28,2300.0
2016-07-29 10:40:00,40.28,40.28,40.19,40.23,3600.0,40.28,40.28,40.19,40.23,3600.0
2016-07-29 10:45:00,40.22,40.34,40.22,40.34,3200.0,40.22,40.34,40.22,40.34,3200.0
2016-07-29 10:50:00,40.34,40.45,40.34,40.43,14516.0,40.34,40.45,40.34,40.43,14516.0
2016-07-29 10:55:00,40.43,40.43,40.37,40.37,14861.0,40.43,40.43,40.37,40.37,14861.0
2016-07-29 11:00:00,40.38,40.38,40.33,40.35,7200.0,40.38,40.38,40.33,40.35,7200.0
2016-07-29 11:05:00,40.33,40.37,40.33,40.34,2800.0,40.33,40.37,40.33,40.34,2800.0
2016-07-29 11:10:00,40.32,40.43,40.32,40.38,4500.0,40.32,40.43,40.32,40.38,4500.0
2016-07-29 11:15:00,40.4,40.43,40.37,40.38,2000.0,40.4,40.43,40.37,40.38,2000.0
2016-07-29 11:20:00,40.37,40.43,40.37,40.43,2300.0,40.37,40.43,40.37,40.43,2300.0
2016-07-29 11:25:00,40.43,40.44,40.36,40.39,2600.0,40.43,40.44,40.36,40.39,2600.0
2016-07-29 11:30:00,40.38,40.38,40.35,40.35,1000.0,40.38,40.38,40.35,40.35,1000.0
2016-07-29 11:35:00,40.35,40.39,40.35,40.39,2750.0,40.35,40.39,40.35,40.39,2750.0
2016-07-29 11:40:00,40.39,40.41,40.39,40.4,2500.0,40.39,40.41,40.39,40.4,2500.0
2016-07-29 11:45:00,40.41,40.45,40.4,40.42,7300.0,40.41,40.45,40.4,40.42,7300.0
2016-07-29 11:50:00,40.42,40.43,40.4,40.4,4146.0,40.42,40.43,40.4,40.4,4146.0
2016-07-29 11:55:00,40.41,40.44,40.36,40.36,3900.0,40.41,40.44,40.36,40.36,3900.0
2016-07-29 12:00:00,40.35,40.39,40.35,40.38,4100.0,40.35,40.39,40.35,40.38,4100.0
2016-07-29 12:05:00,40.4,40.4,40.35,40.35,2682.0,40.4,40.4,40.35,40.35,2682.0
2016-07-29 12:10:00,40.34,40.37,40.33,40.36,3200.0,40.34,40.37,40.33,40.36,3200.0
2016-07-29 12:15:00,40.37,40.38,40.36,40.37,1000.0,40.37,40.38,40.36,40.37,1000.0
2016-07-29 12:20:00,40.35,40.35,40.32,40.32,1162.0,40.35,40.35,40.32,40.32,1162.0
2016-07-29 12:25:00,40.34,40.36,40.3,40.33,8401.0,40.34,40.36,40.3,40.33,8401.0
2016-07-29 12:30:00,40.34,40.36,40.33,40.33,3300.0,40.34,40.36,40.33,40.33,3300.0
2016-07-29 12:35:00,40.34,40.39,40.33,40.33,4250.0,40.34,40.39,40.33,40.33,4250.0
2016-07-29 12:40:00,40.33,40.33,40.27,40.27,2400.0,40.33,40.33,40.27,40.27,2400.0
2016-07-29 12:45:00,40.26,40.26,40.2,40.2,3987.0,40.26,40.26,40.2,40.2,3987.0
2016-07-29 12:50:00,40.2,40.22,40.19,40.19,2296.0,40.2,40.22,40.19,40.19,2296.0
2016-07-29 12:55:00,40.2,40.22,40.18,40.19,4999.0,40.2,40.22,40.18,40.19,4999.0
2016-07-29 13:00:00,40.19,40.23,40.18,40.23,1400.0,40.19,40.23,40.18,40.23,1400.0
2016-07-29 13:05:00,40.23,40.3,40.23,40.3,3800.0,40.23,40.3,40.23,40.3,3800.0
2016-07-29 13:10:00,40.28,40.3,40.28,40.3,703.0,40.28,40.3,40.28,40.3,703.0
2016-07-29 13:15:00,40.3,40.3,40.21,40.22,3800.0,40.3,40.3,40.21,40.22,3800.0
2016-07-29 13:20:00,40.21,40.22,40.18,40.18,2100.0,40.21,40.22,40.18,40.18,2100.0
2016-07-29 13:25:00,40.2,40.23,40.2,40.2,3405.0,40.2,40.23,40.2,40.2,3405.0
2016-07-29 13:30:00,40.21,40.25,40.18,40.25,4100.0,40.21,40.25,40.18,40.25,4100.0
2016-07-29 13:35:00,40.27,40.29,40.25,40.29,1300.0,40.27,40.29,40.25,40.29,1300.0
2016-07-29 13:40:00,40.29,40.29,40.24,40.24,2300.0,40.29,40.29,40.24,40.24,2300.0
2016-07-29 13:45:00,40.23,40.26,40.22,40.25,2650.0,40.23,40.26,40.22,40.25,2650.0
2016-07-29 13:50:00,40.24,40.26,40.23,40.24,1700.0,40.24,40.26,40.23,40.24,1700.0
2016-07-29 13:55:00,40.24,40.25,40.22,40.23,1290.0,40.24,40.25,40.22,40.23,1290.0
2016-07-29 14:00:00,40.25,40.28,40.23,40.25,4800.0,40.25,40.28,40.23,40.25,4800.0
2016-07-29 14:05:00,40.26,40.26,40.22,40.23,1711.0,40.26,40.26,40.22,40.23,1711.0
2016-07-29 14:10:00,40.23,40.24,40.22,40.23,2500.0,40.23,40.24,40.22,40.23,2500.0
2016-07-29 14:15:00,40.23,40.25,40.23,40.23,4300.0,40.23,40.25,40.23,40.23,4300.0
2016-07-29 14:20:00,40.23,40.26,40.22,40.25,2892.0,40.23,40.26,40.22,40.25,2892.0
2016-07-29 14:25:00,40.26,40.28,40.25,40.26,1900.0,40.26,40.28,40.25,40.26,1900.0
2016-07-29 14:30:00,40.25,40.26,40.25,40.25,2300.0,40.25,40.26,40.25,40.25,2300.0
2016-07-29 14:35:00,40.23,40.27,40.21,40.23,4600.0,40.23,40.27,40.21,40.23,4600.0
2016-07-29 14:40:00,40.23,40.25,40.23,40.25,3046.0,40.23,40.25,40.23,40.25,3046.0
2016-07-29 14:45:00,40.24,40.25,40.21,40.25,7600.0,40.24,40.25,40.21,40.25,7600.0
2016-07-29 14:50:00,40.25,40.28,40.25,40.26,2619.0,40.25,40.28,40.25,40.26,2619.0
2016-07-29 14:55:00,40.25,40.27,40.22,40.22,14937.0,40.25,40.27,40.22,40.22,14937.0
2016-07-29 15:00:00,40.22,40.23,40.17,40.18,10395.0,40.22,40.23,40.17,40.18,10395.0
2016-07-29 15:05:00,40.18,40.24,40.16,40.23,9731.0,40.18,40.24,40.16,40.23,9731.0
2016-07-29 15:10:00,40.23,40.27,40.19,40.2,8657.0,40.23,40.27,40.19,40.2,8657.0
2016-07-29 15:15:00,40.2,40.2,40.15,40.16,8715.0,40.2,40.2,40.15,40.16,8715.0
2016-07-29 15:20:00,40.16,40.17,40.11,40.14,11624.0,40.16,40.17,40.11,40.14,11624.0
2016-07-29 15:25:00,40.13,40.17,40.12,40.12,8898.0,40.13,40.17,40.12,40.12,8898.0
2016-07-29 15:30:00,40.12,40.13,40.1,40.11,8599.0,40.12,40.13,40.1,40.11,8599.0
2016-07-29 15:35:00,40.1,40.12,40.08,40.09,27038.0,40.1,40.12,40.08,40.09,27038.0
2016-07-29 15:40:00,40.1,40.11,40.08,40.09,18625.0,40.1,40.11,40.08,40.09,18625.0
2016-07-29 15:45:00,40.09,40.17,40.09,40.16,13233.0,40.09,40.17,40.09,40.16,13233.0
2016-07-29 15:50:00,40.15,40.17,40.12,40.17,33848.0,40.15,40.17,40.12,40.17,33848.0
2016-07-29 15:55:00,40.17,40.24,40.16,40.18,183306.0,40.17,40.24,40.16,40.18,183306.0
2016-08-01 09:30:00,40.06,40.46,40.06,40.44,20052.0,40.06,40.46,40.06,40.44,20052.0
2016-08-01 09:35:00,40.4,40.4,40.22,40.3,2569.0,40.4,40.4,40.22,40.3,2569.0
2016-08-01 09:40:00,40.3,40.41,40.25,40.36,2800.0,40.3,40.41,40.25,40.36,2800.0
2016-08-01 09:45:00,40.36,40.41,40.28,40.3,8716.0,40.36,40.41,40.28,40.3,8716.0
2016-08-01 09:50:00,40.32,40.36,40.32,40.35,1100.0,40.32,40.36,40.32,40.35,1100.0
2016-08-01 09:55:00,40.39,40.43,40.32,40.43,5886.0,40.39,40.43,40.32,40.43,5886.0
2016-08-01 10:00:00,40.42,40.44,40.36,40.38,13493.0,40.42,40.44,40.36,40.38,13493.0
2016-08-01 10:05:00,40.39,40.41,40.31,40.32,17230.0,40.39,40.41,40.31,40.32,17230.0
2016-08-01 10:10:00,40.32,40.35,40.27,40.33,6386.0,40.32,40.35,40.27,40.33,6386.0
2016-08-01 10:15:00,40.33,40.37,40.33,40.37,4884.0,40.33,40.37,40.33,40.37,4884.0
2016-08-01 10:20:00,40.35,40.35,40.28,40.28,2400.0,40.35,40.35,40.28,40.28,2400.0
2016-08-01 10:25:00,40.29,40.34,40.29,40.34,3707.0,40.29,40.34,40.29,40.34,3707.0
2016-08-01 10:30:00,40.34,40.35,40.29,40.29,6399.0,40.34,40.35,40.29,40.29,6399.0
2016-08-01 10:35:00,40.29,40.3,40.27,40.28,5000.0,40.29,40.3,40.27,40.28,5000.0
2016-08-01 10:40:00,40.3,40.36,40.3,40.34,4200.0,40.3,40.36,40.3,40.34,4200.0
2016-08-01 10:45:00,40.36,40.36,40.31,40.33,7567.0,40.36,40.36,40.31,40.33,7567.0
2016-08-01 10:50:00,40.34,40.34,40.27,40.28,6612.0,40.34,40.34,40.27,40.28,6612.0
2016-08-01 10:55:00,40.28,40.33,40.28,40.32,7267.0,40.28,40.33,40.28,40.32,7267.0
2016-08-01 11:00:00,40.32,40.34,40.29,40.3,6600.0,40.32,40.34,40.29,40.3,6600.0
2016-08-01 11:05:00,40.3,40.32,40.26,40.27,25700.0,40.3,40.32,40.26,40.27,25700.0
2016-08-01 11:10:00,40.28,40.33,40.28,40.33,29488.0,40.28,40.33,40.28,40.33,29488.0
2016-08-01 11:15:00,40.33,40.41,40.29,40.38,20968.0,40.33,40.41,40.29,40.38,20968.0
2016-08-01 11:20:00,40.39,40.39,40.38,40.38,5200.0,40.39,40.39,40.38,40.38,5200.0
2016-08-01 11:25:00,40.38,40.39,40.38,40.38,7950.0,40.38,40.39,40.38,40.38,7950.0
2016-08-01 11:30:00,40.39,40.47,40.39,40.46,3057.0,40.39,40.47,40.39,40.46,3057.0
2016-08-01 11:35:00,40.51,40.51,40.5,40.51,3761.0,40.51,40.51,40.5,40.51,3761.0
2016-08-01 11:40:00,40.52,40.52,40.5,40.51,10000.0,40.52,40.52,40.5,40.51,10000.0
2016-08-01 11:45:00,40.5,40.52,40.5,40.52,3100.0,40.5,40.52,40.5,40.52,3100.0
2016-08-01 11:50:00,40.51,40.51,40.47,40.5,3100.0,40.51,40.51,40.47,40.5,3100.0
2016-08-01 11:55:00,40.49,40.5,40.46,40.47,3437.0,40.49,40.5,40.46,40.47,3437.0
2016-08-01 12:00:00,40.47,40.49,40.46,40.46,4213.0,40.47,40.49,40.46,40.46,4213.0
2016-08-01 12:05:00,40.47,40.47,40.43,40.43,6175.0,40.47,40.47,40.43,40.43,6175.0
2016-08-01 12:10:00,40.44,40.44,40.34,40.34,3800.0,40.44,40.44,40.34,40.34,3800.0
2016-08-01 12:15:00,40.33,40.33,40.31,40.32,1750.0,40.33,40.33,40.31,40.32,1750.0
2016-08-01 12:20:00,40.3,40.33,40.28,40.3,3400.0,40.3,40.33,40.28,40.3,3400.0
2016-08-01 12:25:00,40.27,40.34,40.27,40.34,2115.0,40.27,40.34,40.27,40.34,2115.0
2016-08-01 12:30:00,40.32,40.34,40.3,40.31,1900.0,40.32,40.34,40.3,40.31,1900.0
2016-08-01 12:35:00,40.29,40.34,40.29,40.33,7200.0,40.29,40.34,40.29,40.33,7200.0
2016-08-01 12:40:00,40.33,40.33,40.32,40.32,1500.0,40.33,40.33,40.32,40.32,1500.0
2016-08-01 12:45:00,40.31,40.34,40.3,40.34,1600.0,40.31,40.34,40.3,40.34,1600.0
2016-08-01 12:50:00,40.34,40.35,40.33,40.33,1850.0,40.34,40.35,40.33,40.33,1850.0
2016-08-01 12:55:00,40.33,40.33,40.29,40.29,2650.0,40.33,40.33,40.29,40.29,2650.0
2016-08-01 13:00:00,40.31,40.33,40.29,40.31,3055.0,40.31,40.33,40.29,40.31,3055.0
2016-08-01 13:05:00,40.31,40.35,40.31,40.34,2299.0,40.31,40.35,40.31,40.34,2299.0
2016-08-01 13:10:00,40.34,40.36,40.33,40.36,1400.0,40.34,40.36,40.33,40.36,1400.0
2016-08-01 13:15:00,40.37,40.41,40.36,40.39,3121.0,40.37,40.41,40.36,40.39,3121.0
2016-08-01 13:20:00,40.39,40.39,40.36,40.36,1700.0,40.39,40.39,40.36,40.36,1700.0
2016-08-01 13:25:00,40.39,40.39,40.37,40.38,1600.0,40.39,40.39,40.37,40.38,1600.0
2016-08-01 13:30:00,40.37,40.4,40.36,40.36,5940.0,40.37,40.4,40.36,40.36,5940.0
2016-08-01 13:35:00,40.36,40.41,40.36,40.4,2100.0,40.36,40.41,40.36,40.4,2100.0
2016-08-01 13:40:00,40.4,40.4,40.37,40.4,3261.0,40.4,40.4,40.37,40.4,3261.0
2016-08-01 13:45:00,40.4,40.42,40.39,40.41,4300.0,40.4,40.42,40.39,40.41,4300.0
2016-08-01 13:50:00,40.41,40.41,40.38,40.4,2300.0,40.41,40.41,40.38,40.4,2300.0
2016-08-01 13:55:00,40.4,40.43,40.39,40.41,17733.0,40.4,40.43,40.39,40.41,17733.0
2016-08-01 14:00:00,40.41,40.46,40.4,40.45,5350.0,40.41,40.46,40.4,40.45,5350.0
2016-08-01 14:05:00,40.46,40.47,40.44,40.45,4706.0,40.46,40.47,40.44,40.45,4706.0
2016-08-01 14:10:00,40.45,40.45,40.39,40.42,3283.0,40.45,40.45,40.39,40.42,3283.0
2016-08-01 14:15:00,40.41,40.43,40.39,40.41,3665.0,40.41,40.43,40.39,40.41,3665.0
2016-08-01 14:20:00,40.4,40.45,40.38,40.43,7928.0,40.4,40.45,40.38,40.43,7928.0
2016-08-01 14:25:00,40.44,40.45,40.38,40.38,4511.0,40.44,40.45,40.38,40.38,4511.0
2016-08-01 14:30:00,40.37,40.41,40.37,40.39,3112.0,40.37,40.41,40.37,40.39,3112.0
2016-08-01 14:35:00,40.38,40.43,40.38,40.42,4000.0,40.38,40.43,40.38,40.42,4000.0
2016-08-01 14:40:00,40.41,40.42,40.39,40.4,3889.0,40.41,40.42,40.39,40.4,3889.0
2016-08-01 14:45:00,40.39,40.42,40.39,40.4,6456.0,40.39,40.42,40.39,40.4,6456.0
2016-08-01 14:50:00,40.4,40.4,40.38,40.38,3592.0,40.4,40.4,40.38,40.38,3592.0
2016-08-01 14:55:00,40.38,40.41,40.38,40.4,3885.0,40.38,40.41,40.38,40.4,3885.0
2016-08-01 15:00:00,40.4,40.41,40.37,40.38,5515.0,40.4,40.41,40.37,40.38,5515.0
2016-08-01 15:05:00,40.38,40.39,40.35,40.36,5300.0,40.38,40.39,40.35,40.36,5300.0
2016-08-01 15:10:00,40.36,40.39,40.34,40.34,5916.0,40.36,40.39,40.34,40.34,5916.0
2016-08-01 15:15:00,40.35,40.36,40.31,40.34,5900.0,40.35,40.36,40.31,40.34,5900.0
2016-08-01 15:20:00,40.33,40.34,40.3,40.3,10938.0,40.33,40.34,40.3,40.3,10938.0
2016-08-01 15:25:00,40.3,40.3,40.25,40.25,5700.0,40.3,40.3,40.25,40.25,5700.0
2016-08-01 15:30:00,40.25,40.3,40.25,40.28,9444.0,40.25,40.3,40.25,40.28,9444.0
2016-08-01 15:35:00,40.28,40.3,40.27,40.29,9056.0,40.28,40.3,40.27,40.29,9056.0
2016-08-01 15:40:00,40.29,40.3,40.26,40.29,13429.0,40.29,40.3,40.26,40.29,13429.0
2016-08-01 15:45:00,40.3,40.32,40.29,40.3,11127.0,40.3,40.32,40.29,40.3,11127.0
2016-08-01 15:50:00,40.29,40.3,40.24,40.26,22045.0,40.29,40.3,40.24,40.26,22045.0
2016-08-01 15:55:00,40.27,40.31,40.25,40.3,48253.0,40.27,40.31,40.25,40.3,48253.0
2016-08-02 09:30:00,40.4,40.4,40.4,40.4,6536.0,40.4,40.4,40.4,40.4,6536.0
2016-08-02 09:35:00,40.38,40.42,40.22,40.25,3740.0,40.38,40.42,40.22,40.25,3740.0
2016-08-02 09:40:00,40.19,40.29,40.16,40.29,8738.0,40.19,40.29,40.16,40.29,8738.0
2016-08-02 09:45:00,40.31,40.33,40.26,40.32,106100.0,40.31,40.33,40.26,40.32,106100.0
2016-08-02 09:50:00,40.36,40.46,40.36,40.46,700.0,40.36,40.46,40.36,40.46,700.0
2016-08-02 09:55:00,40.45,40.48,40.38,40.41,5600.0,40.45,40.48,40.38,40.41,5600.0
2016-08-02 10:00:00,40.41,40.44,40.38,40.38,3107.0,40.41,40.44,40.38,40.38,3107.0
2016-08-02 10:05:00,40.37,40.4,40.35,40.38,4031.0,40.37,40.4,40.35,40.38,4031.0
2016-08-02 10:10:00,40.39,40.42,40.33,40.4,3151.0,40.39,40.42,40.33,40.4,3151.0
2016-08-02 10:15:00,40.39,40.44,40.32,40.37,5980.0,40.39,40.44,40.32,40.37,5980.0
2016-08-02 10:20:00,40.36,40.45,40.36,40.45,3100.0,40.36,40.45,40.36,40.45,3100.0
2016-08-02 10:25:00,40.44,40.45,40.41,40.43,2400.0,40.44,40.45,40.41,40.43,2400.0
2016-08-02 10:30:00,40.43,40.45,40.4,40.41,2424.0,40.43,40.45,40.4,40.41,2424.0
2016-08-02 10:35:00,40.4,40.4,40.3,40.33,3636.0,40.4,40.4,40.3,40.33,3636.0
2016-08-02 10:40:00,40.3,40.31,40.25,40.29,6451.0,40.3,40.31,40.25,40.29,6451.0
2016-08-02 10:45:00,40.24,40.25,40.17,40.17,4700.0,40.24,40.25,40.17,40.17,4700.0
2016-08-02 10:50:00,40.16,40.17,40.1,40.13,10417.0,40.16,40.17,40.1,40.13,10417.0
2016-08-02 10:55:00,40.13,40.15,40.11,40.12,3600.0,40.13,40.15,40.11,40.12,3600.0
2016-08-02 11:00:00,40.13,40.16,40.1,40.15,10000.0,40.13,40.16,40.1,40.15,10000.0
2016-08-02 11:05:00,40.13,40.24,40.13,40.23,8038.0,40.13,40.24,40.13,40.23,8038.0
2016-08-02 11:10:00,40.23,40.23,40.13,40.15,25194.0,40.23,40.23,40.13,40.15,25194.0
2016-08-02 11:15:00,40.16,40.2,40.14,40.18,25864.0,40.16,40.2,40.14,40.18,25864.0
2016-08-02 11:20:00,40.18,40.19,40.13,40.15,9600.0,40.18,40.19,40.13,40.15,9600.0
2016-08-02 11:25:00,40.15,40.23,40.14,40.21,8352.0,40.15,40.23,40.14,40.21,8352.0
2016-08-02 11:30:00,40.2,40.21,40.16,40.2,2100.0,40.2,40.21,40.16,40.2,2100.0
2016-08-02 11:35:00,40.17,40.2,40.15,40.19,2700.0,40.17,40.2,40.15,40.19,2700.0
2016-08-02 11:40:00,40.19,40.21,40.18,40.21,1800.0,40.19,40.21,40.18,40.21,1800.0
2016-08-02 11:45:00,40.19,40.23,40.18,40.22,2500.0,40.19,40.23,40.18,40.22,2500.0
2016-08-02 11:50:00,40.22,40.25,40.2,40.2,2300.0,40.22,40.25,40.2,40.2,2300.0
2016-08-02 11:55:00,40.22,40.22,40.17,40.17,2400.0,40.22,40.22,40.17,40.17,2400.0
2016-08-02 12:00:00,40.16,40.19,40.12,40.12,1315.0,40.16,40.19,40.12,40.12,1315.0
2016-08-02 12:05:00,40.12,40.14,40.1,40.12,8361.0,40.12,40.14,40.1,40.12,8361.0
2016-08-02 12:10:00,40.13,40.18,40.09,40.18,3210.0,40.13,40.18,40.09,40.18,3210.0
2016-08-02 12:15:00,40.15,40.16,40.11,40.16,1000.0,40.15,40.16,40.11,40.16,1000.0
2016-08-02 12:20:00,40.16,40.17,40.15,40.16,1000.0,40.16,40.17,40.15,40.16,1000.0
2016-08-02 12:25:00,40.16,40.18,40.15,40.16,1500.0,40.16,40.18,40.15,40.16,1500.0
2016-08-02 12:30:00,40.16,40.16,40.12,40.13,1900.0,40.16,40.16,40.12,40.13,1900.0
2016-08-02 12:35:00,40.14,40.18,40.12,40.15,4100.0,40.14,40.18,40.12,40.15,4100.0
2016-08-02 12:40:00,40.12,40.16,40.11,40.16,1439.0,40.12,40.16,40.11,40.16,1439.0
2016-08-02 12:45:00,40.16,40.16,40.11,40.11,2424.0,40.16,40.16,40.11,40.11,2424.0
2016-08-02 12:50:00,40.12,40.14,40.11,40.11,2100.0,40.12,40.14,40.11,40.11,2100.0
2016-08-02 12:55:00,40.1,40.12,40.07,40.07,4000.0,40.1,40.12,40.07,40.07,4000.0
2016-08-02 13:00:00,40.08,40.09,40.05,40.06,2400.0,40.08,40.09,40.05,40.06,2400.0
2016-08-02 13:05:00,40.06,40.09,40.03,40.03,3607.0,40.06,40.09,40.03,40.03,3607.0
2016-08-02 13:10:00,40.04,40.04,40.01,40.03,2513.0,40.04,40.04,40.01,40.03,2513.0
2016-08-02 13:15:00,40.04,40.06,40.04,40.06,500.0,40.04,40.06,40.04,40.06,500.0
2016-08-02 13:20:00,40.05,40.1,40.04,40.1,6225.0,40.05,40.1,40.04,40.1,6225.0
2016-08-02 13:25:00,40.1,40.12,40.08,40.12,3215.0,40.1,40.12,40.08,40.12,3215.0
2016-08-02 13:30:00,40.12,40.14,40.08,40.13,12342.0,40.12,40.14,40.08,40.13,12342.0
2016-08-02 13:35:00,40.13,40.15,40.1,40.11,2100.0,40.13,40.15,40.1,40.11,2100.0
2016-08-02 13:40:00,40.11,40.12,40.08,40.1,5700.0,40.11,40.12,40.08,40.1,5700.0
2016-08-02 13:45:00,40.11,40.18,40.1,40.15,2400.0,40.11,40.18,40.1,40.15,2400.0
2016-08-02 13:50:00,40.16,40.17,40.14,40.15,2800.0,40.16,40.17,40.14,40.15,2800.0
2016-08-02 13:55:00,40.15,40.17,40.13,40.16,2800.0,40.15,40.17,40.13,40.16,2800.0
2016-08-02 14:00:00,40.16,40.18,40.14,40.15,10446.0,40.16,40.18,40.14,40.15,10446.0
2016-08-02 14:05:00,40.15,40.21,40.14,40.21,23400.0,40.15,40.21,40.14,40.21,23400.0
2016-08-02 14:10:00,40.24,40.24,40.19,40.2,4195.0,40.24,40.24,40.19,40.2,4195.0
2016-08-02 14:15:00,40.21,40.22,40.19,40.22,4261.0,40.21,40.22,40.19,40.22,4261.0
2016-08-02 14:20:00,40.21,40.28,40.18,40.26,13310.0,40.21,40.28,40.18,40.26,13310.0
2016-08-02 14:25:00,40.26,40.33,40.23,40.23,3900.0,40.26,40.33,40.23,40.23,3900.0
2016-08-02 14:30:00,40.23,40.24,40.19,40.21,7100.0,40.23,40.24,40.19,40.21,7100.0
2016-08-02 14:35:00,40.21,40.24,40.19,40.24,4244.0,40.21,40.24,40.19,40.24,4244.0
2016-08-02 14:40:00,40.23,40.32,40.21,40.3,6105.0,40.23,40.32,40.21,40.3,6105.0
2016-08-02 14:45:00,40.28,40.31,40.26,40.29,2256.0,40.28,40.31,40.26,40.29,2256.0
2016-08-02 14:50:00,40.28,40.29,40.23,40.23,4300.0,40.28,40.29,40.23,40.23,4300.0
2016-08-02 14:55:00,40.23,40.23,40.19,40.19,67465.0,40.23,40.23,40.19,40.19,67465.0
2016-08-02 15:00:00,40.2,40.24,40.19,40.22,71900.0,40.2,40.24,40.19,40.22,71900.0
2016-08-02 15:05:00,40.22,40.22,40.19,40.22,8036.0,40.22,40.22,40.19,40.22,8036.0
2016-08-02 15:10:00,40.2,40.23,40.18,40.23,5385.0,40.2,40.23,40.18,40.23,5385.0
2016-08-02 15:15:00,40.21,40.21,40.16,40.18,7048.0,40.21,40.21,40.16,40.18,7048.0
2016-08-02 15:20:00,40.18,40.22,40.17,40.2,11053.0,40.18,40.22,40.17,40.2,11053.0
2016-08-02 15:25:00,40.2,40.26,40.18,40.19,8851.0,40.2,40.26,40.18,40.19,8851.0
2016-08-02 15:30:00,40.19,40.24,40.19,40.23,7831.0,40.19,40.24,40.19,40.23,7831.0
2016-08-02 15:35:00,40.23,40.25,40.23,40.24,6403.0,40.23,40.25,40.23,40.24,6403.0
2016-08-02 15:40:00,40.24,40.25,40.19,40.25,14098.0,40.24,40.25,40.19,40.25,14098.0
2016-08-02 15:45:00,40.25,40.26,40.21,40.23,9555.0,40.25,40.26,40.21,40.23,9555.0
2016-08-02 15:50:00,40.22,40.22,40.17,40.2,27541.0,40.22,40.22,40.17,40.2,27541.0
2016-08-02 15:55:00,40.21,40.24,40.15,40.17,47247.0,40.21,40.24,40.15,40.17,47247.0
2016-08-03 09:30:00,40.0,40.48,40.0,40.48,9647.0,40.0,40.48,40.0,40.48,9647.0
2016-08-03 09:35:00,40.48,40.58,40.47,40.58,5443.0,40.48,40.58,40.47,40.58,5443.0
2016-08-03 09:40:00,40.57,40.58,40.48,40.58,3900.0,40.57,40.58,40.48,40.58,3900.0
2016-08-03 09:45:00,40.59,40.66,40.52,40.57,5170.0,40.59,40.66,40.52,40.57,5170.0
2016-08-03 09:50:00,40.52,40.52,40.43,40.44,3870.0,40.52,40.52,40.43,40.44,3870.0
2016-08-03 09:55:00,40.47,40.47,40.28,40.32,13382.0,40.47,40.47,40.28,40.32,13382.0
2016-08-03 10:00:00,40.3,40.33,40.25,40.27,14200.0,40.3,40.33,40.25,40.27,14200.0
2016-08-03 10:05:00,40.25,40.29,40.19,40.22,4300.0,40.25,40.29,40.19,40.22,4300.0
2016-08-03 10:10:00,40.23,40.28,40.23,40.23,2200.0,40.23,40.28,40.23,40.23,2200.0
2016-08-03 10:15:00,40.24,40.32,40.24,40.24,2500.0,40.24,40.32,40.24,40.24,2500.0
2016-08-03 10:20:00,40.26,40.27,40.19,40.19,3200.0,40.26,40.27,40.19,40.19,3200.0
2016-08-03 10:25:00,40.18,40.23,40.18,40.21,3976.0,40.18,40.23,40.18,40.21,3976.0
2016-08-03 10:30:00,40.16,40.19,40.13,40.15,2600.0,40.16,40.19,40.13,40.15,2600.0
2016-08-03 10:35:00,40.14,40.18,40.13,40.15,3100.0,40.14,40.18,40.13,40.15,3100.0
2016-08-03 10:40:00,40.15,40.19,40.15,40.16,4238.0,40.15,40.19,40.15,40.16,4238.0
2016-08-03 10:45:00,40.17,40.2,40.17,40.2,6801.0,40.17,40.2,40.17,40.2,6801.0
2016-08-03 10:50:00,40.19,40.2,40.16,40.18,3425.0,40.19,40.2,40.16,40.18,3425.0
2016-08-03 10:55:00,40.18,40.25,40.17,40.21,4730.0,40.18,40.25,40.17,40.21,4730.0
2016-08-03 11:00:00,40.23,40.31,40.22,40.31,3200.0,40.23,40.31,40.22,40.31,3200.0
2016-08-03 11:05:00,40.31,40.34,40.24,40.25,5775.0,40.31,40.34,40.24,40.25,5775.0
2016-08-03 11:10:00,40.23,40.3,40.22,40.3,2731.0,40.23,40.3,40.22,40.3,2731.0
2016-08-03 11:15:00,40.3,40.31,40.26,40.3,12601.0,40.3,40.31,40.26,40.3,12601.0
2016-08-03 11:20:00,40.3,40.36,40.3,40.35,6715.0,40.3,40.36,40.3,40.35,6715.0
2016-08-03 11:25:00,40.34,40.38,40.28,40.38,12532.0,40.34,40.38,40.28,40.38,12532.0
2016-08-03 11:30:00,40.36,40.42,40.36,40.4,15433.0,40.36,40.42,40.36,40.4,15433.0
2016-08-03 11:35:00,40.39,40.39,40.28,40.32,9994.0,40.39,40.39,40.28,40.32,9994.0
2016-08-03 11:40:00,40.32,40.32,40.27,40.28,2000.0,40.32,40.32,40.27,40.28,2000.0
2016-08-03 11:45:00,40.29,40.33,40.27,40.32,2500.0,40.29,40.33,40.27,40.32,2500.0
2016-08-03 11:50:00,40.31,40.33,40.26,40.28,44521.0,40.31,40.33,40.26,40.28,44521.0
2016-08-03 11:55:00,40.29,40.35,40.28,40.35,17809.0,40.29,40.35,40.28,40.35,17809.0
2016-08-03 12:00:00,40.34,40.37,40.33,40.35,5100.0,40.34,40.37,40.33,40.35,5100.0
2016-08-03 12:05:00,40.35,40.36,40.32,40.33,2720.0,40.35,40.36,40.32,40.33,2720.0
2016-08-03 12:10:00,40.32,40.32,40.26,40.29,4550.0,40.32,40.32,40.26,40.29,4550.0
2016-08-03 12:15:00,40.3,40.31,40.29,40.3,1718.0,40.3,40.31,40.29,40.3,1718.0
2016-08-03 12:20:00,40.3,40.32,40.3,40.31,3800.0,40.3,40.32,40.3,40.31,3800.0
2016-08-03 12:25:00,40.3,40.31,40.26,40.27,12379.0,40.3,40.31,40.26,40.27,12379.0
2016-08-03 12:30:00,40.29,40.29,40.26,40.26,900.0,40.29,40.29,40.26,40.26,900.0
2016-08-03 12:35:00,40.26,40.32,40.26,40.32,2545.0,40.26,40.32,40.26,40.32,2545.0
2016-08-03 12:40:00,40.3,40.3,40.28,40.29,1500.0,40.3,40.3,40.28,40.29,1500.0
2016-08-03 12:45:00,40.3,40.33,40.29,40.32,2700.0,40.3,40.33,40.29,40.32,2700.0
2016-08-03 12:50:00,40.32,40.36,40.32,40.35,3900.0,40.32,40.36,40.32,40.35,3900.0
2016-08-03 12:55:00,40.34,40.37,40.34,40.35,6600.0,40.34,40.37,40.34,40.35,6600.0
2016-08-03 13:00:00,40.36,40.36,40.32,40.33,5108.0,40.36,40.36,40.32,40.33,5108.0
2016-08-03 13:05:00,40.34,40.37,40.33,40.36,2953.0,40.34,40.37,40.33,40.36,2953.0
2016-08-03 13:10:00,40.35,40.39,40.35,40.38,5805.0,40.35,40.39,40.35,40.38,5805.0
2016-08-03 13:15:00,40.37,40.37,40.32,40.33,3200.0,40.37,40.37,40.32,40.33,3200.0
2016-08-03 13:20:00,40.34,40.36,40.32,40.33,2500.0,40.34,40.36,40.32,40.33,2500.0
2016-08-03 13:25:00,40.34,40.37,40.32,40.32,4149.0,40.34,40.37,40.32,40.32,4149.0
2016-08-03 13:30:00,40.34,40.37,40.34,40.36,1135.0,40.34,40.37,40.34,40.36,1135.0
2016-08-03 13:35:00,40.36,40.37,40.33,40.33,2597.0,40.36,40.37,40.33,40.33,2597.0
2016-08-03 13:40:00,40.34,40.36,40.33,40.36,1257.0,40.34,40.36,40.33,40.36,1257.0
2016-08-03 13:45:00,40.35,40.35,40.28,40.31,3200.0,40.35,40.35,40.28,40.31,3200.0
2016-08-03 13:50:00,40.31,40.38,40.31,40.37,4699.0,40.31,40.38,40.31,40.37,4699.0
2016-08-03 13:55:00,40.37,40.38,40.37,40.38,800.0,40.37,40.38,40.37,40.38,800.0
2016-08-03 14:00:00,40.37,40.38,40.36,40.37,2513.0,40.37,40.38,40.36,40.37,2513.0
2016-08-03 14:05:00,40.36,40.41,40.32,40.39,7412.0,40.36,40.41,40.32,40.39,7412.0
2016-08-03 14:10:00,40.39,40.42,40.39,40.39,7232.0,40.39,40.42,40.39,40.39,7232.0
2016-08-03 14:15:00,40.4,40.42,40.38,40.41,9370.0,40.4,40.42,40.38,40.41,9370.0
2016-08-03 14:20:00,40.42,40.5,40.42,40.49,7697.0,40.42,40.5,40.42,40.49,7697.0
2016-08-03 14:25:00,40.5,40.51,40.43,40.43,61306.0,40.5,40.51,40.43,40.43,61306.0
2016-08-03 14:30:00,40.42,40.53,40.41,40.53,6500.0,40.42,40.53,40.41,40.53,6500.0
2016-08-03 14:35:00,40.54,40.57,40.53,40.57,5443.0,40.54,40.57,40.53,40.57,5443.0
2016-08-03 14:40:00,40.58,40.61,40.54,40.6,8500.0,40.58,40.61,40.54,40.6,8500.0
2016-08-03 14:45:00,40.6,40.64,40.59,40.63,15128.0,40.6,40.64,40.59,40.63,15128.0
2016-08-03 14:50:00,40.63,40.67,40.63,40.65,6750.0,40.63,40.67,40.63,40.65,6750.0
2016-08-03 14:55:00,40.66,40.74,40.66,40.74,7800.0,40.66,40.74,40.66,40.74,7800.0
2016-08-03 15:00:00,40.73,40.74,40.7,40.73,19384.0,40.73,40.74,40.7,40.73,19384.0
2016-08-03 15:05:00,40.72,40.72,40.65,40.66,14650.0,40.72,40.72,40.65,40.66,14650.0
2016-08-03 15:10:00,40.66,40.71,40.66,40.7,5400.0,40.66,40.71,40.66,40.7,5400.0
2016-08-03 15:15:00,40.7,40.72,40.68,40.7,9645.0,40.7,40.72,40.68,40.7,9645.0
2016-08-03 15:20:00,40.69,40.74,40.63,40.72,72747.0,40.69,40.74,40.63,40.72,72747.0
2016-08-03 15:25:00,40.72,40.76,40.72,40.74,7266.0,40.72,40.76,40.72,40.74,7266.0
2016-08-03 15:30:00,40.73,40.78,40.72,40.78,13821.0,40.73,40.78,40.72,40.78,13821.0
2016-08-03 15:35:00,40.77,40.78,40.73,40.75,20896.0,40.77,40.78,40.73,40.75,20896.0
2016-08-03 15:40:00,40.75,40.77,40.75,40.75,13381.0,40.75,40.77,40.75,40.75,13381.0
2016-08-03 15:45:00,40.76,40.79,40.75,40.79,16566.0,40.76,40.79,40.75,40.79,16566.0
2016-08-03 15:50:00,40.83,40.85,40.76,40.78,43580.0,40.83,40.85,40.76,40.78,43580.0
2016-08-03 15:55:00,40.78,40.8,40.75,40.78,56201.0,40.78,40.8,40.75,40.78,56201.0
2016-08-04 09:30:00,40.91,41.21,40.81,41.1,23982.0,40.91,41.21,40.81,41.1,23982.0
2016-08-04 09:35:00,41.1,41.12,40.81,40.84,27242.0,41.1,41.12,40.81,40.84,27242.0
2016-08-04 09:40:00,40.82,40.93,40.82,40.87,57510.0,40.82,40.93,40.82,40.87,57510.0
2016-08-04 09:45:00,40.87,41.04,40.86,41.04,20514.0,40.87,41.04,40.86,41.04,20514.0
2016-08-04 09:50:00,41.04,41.13,41.02,41.02,21220.0,41.04,41.13,41.02,41.02,21220.0
2016-08-04 09:55:00,41.03,41.07,41.01,41.04,27495.0,41.03,41.07,41.01,41.04,27495.0
2016-08-04 10:00:00,41.04,41.1,41.03,41.05,22987.0,41.04,41.1,41.03,41.05,22987.0
2016-08-04 10:05:00,41.06,41.07,40.85,40.85,26220.0,41.06,41.07,40.85,40.85,26220.0
2016-08-04 10:10:00,40.85,40.88,40.84,40.86,15700.0,40.85,40.88,40.84,40.86,15700.0
2016-08-04 10:15:00,40.87,40.94,40.8,40.83,37092.0,40.87,40.94,40.8,40.83,37092.0
2016-08-04 10:20:00,40.83,40.89,40.71,40.71,20289.0,40.83,40.89,40.71,40.71,20289.0
2016-08-04 10:25:00,40.71,40.81,40.64,40.8,32793.0,40.71,40.81,40.64,40.8,32793.0
2016-08-04 10:30:00,40.8,40.84,40.72,40.76,36645.0,40.8,40.84,40.72,40.76,36645.0
2016-08-04 10:35:00,40.77,40.77,40.66,40.68,54729.0,40.77,40.77,40.66,40.68,54729.0
2016-08-04 10:40:00,40.68,40.72,40.64,40.68,45226.0,40.68,40.72,40.64,40.68,45226.0
2016-08-04 10:45:00,40.69,40.74,40.65,40.68,26117.0,40.69,40.74,40.65,40.68,26117.0
2016-08-04 10:50:00,40.68,40.7,40.63,40.64,19546.0,40.68,40.7,40.63,40.64,19546.0
2016-08-04 10:55:00,40.64,40.7,40.64,40.7,21264.0,40.64,40.7,40.64,40.7,21264.0
2016-08-04 11:00:00,40.69,40.73,40.68,40.71,14743.0,40.69,40.73,40.68,40.71,14743.0
2016-08-04 11:05:00,40.71,40.71,40.61,40.61,28780.0,40.71,40.71,40.61,40.61,28780.0
2016-08-04 11:10:00,40.61,40.61,40.48,40.48,24846.0,40.61,40.61,40.48,40.48,24846.0
2016-08-04 11:15:00,40.48,40.55,40.45,40.55,14981.0,40.48,40.55,40.45,40.55,14981.0
2016-08-04 11:20:00,40.55,40.59,40.52,40.55,6811.0,40.55,40.59,40.52,40.55,6811.0
2016-08-04 11:25:00,40.54,40.54,40.46,40.47,10035.0,40.54,40.54,40.46,40.47,10035.0
2016-08-04 11:30:00,40.48,40.56,40.48,40.56,6400.0,40.48,40.56,40.48,40.56,6400.0
2016-08-04 11:35:00,40.54,40.61,40.53,40.58,15357.0,40.54,40.61,40.53,40.58,15357.0
2016-08-04 11:40:00,40.58,40.6,40.55,40.56,16900.0,40.58,40.6,40.55,40.56,16900.0
2016-08-04 11:45:00,40.56,40.6,40.55,40.59,9396.0,40.56,40.6,40.55,40.59,9396.0
2016-08-04 11:50:00,40.59,40.61,40.55,40.57,7812.0,40.59,40.61,40.55,40.57,7812.0
2016-08-04 11:55:00,40.56,40.59,40.55,40.57,5562.0,40.56,40.59,40.55,40.57,5562.0
2016-08-04 12:00:00,40.57,40.75,40.56,40.73,22207.0,40.57,40.75,40.56,40.73,22207.0
2016-08-04 12:05:00,40.75,40.84,40.74,40.83,47414.0,40.75,40.84,40.74,40.83,47414.0
2016-08-04 12:10:00,40.82,40.83,40.77,40.79,8736.0,40.82,40.83,40.77,40.79,8736.0
2016-08-04 12:15:00,40.81,40.82,40.7,40.7,21959.0,40.81,40.82,40.7,40.7,21959.0
2016-08-04 12:20:00,40.7,40.71,40.67,40.67,8469.0,40.7,40.71,40.67,40.67,8469.0
2016-08-04 12:25:00,40.67,40.68,40.6,40.64,10521.0,40.67,40.68,40.6,40.64,10521.0
2016-08-04 12:30:00,40.65,40.71,40.64,40.69,6800.0,40.65,40.71,40.64,40.69,6800.0
2016-08-04 12:35:00,40.69,40.74,40.69,40.74,4540.0,40.69,40.74,40.69,40.74,4540.0
2016-08-04 12:40:00,40.74,40.8,40.73,40.8,4525.0,40.74,40.8,40.73,40.8,4525.0
2016-08-04 12:45:00,40.8,40.8,40.7,40.71,5700.0,40.8,40.8,40.7,40.71,5700.0
2016-08-04 12:50:00,40.71,40.72,40.68,40.68,3380.0,40.71,40.72,40.68,40.68,3380.0
2016-08-04 12:55:00,40.67,40.69,40.63,40.63,6400.0,40.67,40.69,40.63,40.63,6400.0
2016-08-04 13:00:00,40.64,40.66,40.63,40.64,3200.0,40.64,40.66,40.63,40.64,3200.0
2016-08-04 13:05:00,40.65,40.65,40.64,40.65,3850.0,40.65,40.65,40.64,40.65,3850.0
2016-08-04 13:10:00,40.65,40.65,40.6,40.6,5399.0,40.65,40.65,40.6,40.6,5399.0
2016-08-04 13:15:00,40.59,40.59,40.56,40.58,3364.0,40.59,40.59,40.56,40.58,3364.0
2016-08-04 13:20:00,40.58,40.6,40.57,40.58,6936.0,40.58,40.6,40.57,40.58,6936.0
2016-08-04 13:25:00,40.59,40.69,40.59,40.69,3785.0,40.59,40.69,40.59,40.69,3785.0
2016-08-04 13:30:00,40.7,40.75,40.65,40.72,8984.0,40.7,40.75,40.65,40.72,8984.0
2016-08-04 13:35:00,40.72,40.72,40.69,40.72,4599.0,40.72,40.72,40.69,40.72,4599.0
2016-08-04 13:40:00,40.72,40.73,40.67,40.67,3972.0,40.72,40.73,40.67,40.67,3972.0
2016-08-04 13:45:00,40.68,40.68,40.65,40.66,4500.0,40.68,40.68,40.65,40.66,4500.0
2016-08-04 13:50:00,40.66,40.72,40.66,40.72,10036.0,40.66,40.72,40.66,40.72,10036.0
2016-08-04 13:55:00,40.72,40.72,40.68,40.68,9976.0,40.72,40.72,40.68,40.68,9976.0
2016-08-04 14:00:00,40.69,40.74,40.68,40.73,9566.0,40.69,40.74,40.68,40.73,9566.0
2016-08-04 14:05:00,40.73,40.74,40.72,40.74,3000.0,40.73,40.74,40.72,40.74,3000.0
2016-08-04 14:10:00,40.74,40.76,40.72,40.73,8073.0,40.74,40.76,40.72,40.73,8073.0
2016-08-04 14:15:00,40.73,40.73,40.67,40.68,7300.0,40.73,40.73,40.67,40.68,7300.0
2016-08-04 14:20:00,40.67,40.68,40.66,40.68,3930.0,40.67,40.68,40.66,40.68,3930.0
2016-08-04 14:25:00,40.68,40.68,40.66,40.66,8536.0,40.68,40.68,40.66,40.66,8536.0
2016-08-04 14:30:00,40.67,40.67,40.57,40.65,37657.0,40.67,40.67,40.57,40.65,37657.0
2016-08-04 14:35:00,40.65,40.76,40.65,40.75,29816.0,40.65,40.76,40.65,40.75,29816.0
2016-08-04 14:40:00,40.74,40.75,40.7,40.71,26100.0,40.74,40.75,40.7,40.71,26100.0
2016-08-04 14:45:00,40.7,40.71,40.69,40.7,19600.0,40.7,40.71,40.69,40.7,19600.0
2016-08-04 14:50:00,40.7,40.73,40.66,40.73,52995.0,40.7,40.73,40.66,40.73,52995.0
2016-08-04 14:55:00,40.74,40.8,40.7,40.7,12888.0,40.74,40.8,40.7,40.7,12888.0
2016-08-04 15:00:00,40.7,40.73,40.66,40.73,19635.0,40.7,40.73,40.66,40.73,19635.0
2016-08-04 15:05:00,40.73,40.77,40.73,40.75,8200.0,40.73,40.77,40.73,40.75,8200.0
2016-08-04 15:10:00,40.75,40.76,40.69,40.7,17920.0,40.75,40.76,40.69,40.7,17920.0
2016-08-04 15:15:00,40.7,40.7,40.67,40.67,6519.0,40.7,40.7,40.67,40.67,6519.0
2016-08-04 15:20:00,40.67,40.72,40.65,40.65,22610.0,40.67,40.72,40.65,40.65,22610.0
2016-08-04 15:25:00,40.65,40.65,40.58,40.59,25512.0,40.65,40.65,40.58,40.59,25512.0
2016-08-04 15:30:00,40.58,40.62,40.53,40.59,27156.0,40.58,40.62,40.53,40.59,27156.0
2016-08-04 15:35:00,40.58,40.62,40.57,40.59,37952.0,40.58,40.62,40.57,40.59,37952.0
2016-08-04 15:40:00,40.59,40.63,40.58,40.61,26825.0,40.59,40.63,40.58,40.61,26825.0
2016-08-04 15:45:00,40.61,40.62,40.59,40.59,129024.0,40.61,40.62,40.59,40.59,129024.0
2016-08-04 15:50:00,40.59,40.62,40.59,40.61,50292.0,40.59,40.62,40.59,40.61,50292.0
2016-08-04 15:55:00,40.6,40.63,40.56,40.58,116664.0,40.6,40.63,40.56,40.58,116664.0
2016-08-05 09:30:00,42.5,42.98,41.8,42.09,182234.0,42.5,42.98,41.8,42.09,182234.0
2016-08-05 09:35:00,42.1,42.1,41.21,41.83,83977.0,42.1,42.1,41.21,41.83,83977.0
2016-08-05 09:40:00,41.86,41.88,41.28,41.31,44456.0,41.86,41.88,41.28,41.31,44456.0
2016-08-05 09:45:00,41.33,41.44,40.99,41.24,149503.0,41.33,41.44,40.99,41.24,149503.0
2016-08-05 09:50:00,41.25,41.4,40.96,41.21,130130.0,41.25,41.4,40.96,41.21,130130.0
2016-08-05 09:55:00,41.22,41.43,41.16,41.23,97763.0,41.22,41.43,41.16,41.23,97763.0
2016-08-05 10:00:00,41.22,41.56,41.19,41.49,79224.0,41.22,41.56,41.19,41.49,79224.0
2016-08-05 10:05:00,41.49,41.61,41.46,41.58,56547.0,41.49,41.61,41.46,41.58,56547.0
2016-08-05 10:10:00,41.59,41.63,41.39,41.56,118178.0,41.59,41.63,41.39,41.56,118178.0
2016-08-05 10:15:00,41.55,41.62,41.53,41.58,35859.0,41.55,41.62,41.53,41.58,35859.0
2016-08-05 10:20:00,41.57,41.58,41.48,41.55,33675.0,41.57,41.58,41.48,41.55,33675.0
2016-08-05 10:25:00,41.55,41.56,41.34,41.36,43063.0,41.55,41.56,41.34,41.36,43063.0
2016-08-05 10:30:00,41.37,41.48,41.35,41.45,31381.0,41.37,41.48,41.35,41.45,31381.0
2016-08-05 10:35:00,41.45,41.5,41.39,41.42,58661.0,41.45,41.5,41.39,41.42,58661.0
2016-08-05 10:40:00,41.42,41.48,41.29,41.29,56731.0,41.42,41.48,41.29,41.29,56731.0
2016-08-05 10:45:00,41.3,41.39,41.3,41.3,31131.0,41.3,41.39,41.3,41.3,31131.0
2016-08-05 10:50:00,41.31,41.52,41.3,41.5,33606.0,41.31,41.52,41.3,41.5,33606.0
2016-08-05 10:55:00,41.5,41.5,41.41,41.47,20552.0,41.5,41.5,41.41,41.47,20552.0
2016-08-05 11:00:00,41.46,41.56,41.46,41.51,42691.0,41.46,41.56,41.46,41.51,42691.0
2016-08-05 11:05:00,41.51,41.57,41.5,41.55,22315.0,41.51,41.57,41.5,41.55,22315.0
2016-08-05 11:10:00,41.55,41.57,41.54,41.56,21527.0,41.55,41.57,41.54,41.56,21527.0
2016-08-05 11:15:00,41.55,41.69,41.53,41.63,30013.0,41.55,41.69,41.53,41.63,30013.0
2016-08-05 11:20:00,41.63,41.77,41.6,41.72,20803.0,41.63,41.77,41.6,41.72,20803.0
2016-08-05 11:25:00,41.71,41.78,41.7,41.77,16875.0,41.71,41.78,41.7,41.77,16875.0
2016-08-05 11:30:00,41.79,41.83,41.7,41.7,20324.0,41.79,41.83,41.7,41.7,20324.0
2016-08-05 11:35:00,41.71,41.78,41.67,41.72,22172.0,41.71,41.78,41.67,41.72,22172.0
2016-08-05 11:40:00,41.7,41.71,41.65,41.68,15243.0,41.7,41.71,41.65,41.68,15243.0
2016-08-05 11:45:00,41.67,41.74,41.66,41.74,20233.0,41.67,41.74,41.66,41.74,20233.0
2016-08-05 11:50:00,41.75,41.76,41.63,41.73,18631.0,41.75,41.76,41.63,41.73,18631.0
2016-08-05 11:55:00,41.73,41.75,41.68,41.75,18363.0,41.73,41.75,41.68,41.75,18363.0
2016-08-05 12:00:00,41.75,41.75,41.7,41.73,28800.0,41.75,41.75,41.7,41.73,28800.0
2016-08-05 12:05:00,41.72,41.75,41.6,41.75,20779.0,41.72,41.75,41.6,41.75,20779.0
2016-08-05 12:10:00,41.75,41.75,41.71,41.72,11300.0,41.75,41.75,41.71,41.72,11300.0
2016-08-05 12:15:00,41.72,41.75,41.7,41.72,6100.0,41.72,41.75,41.7,41.72,6100.0
2016-08-05 12:20:00,41.72,41.75,41.71,41.73,7715.0,41.72,41.75,41.71,41.73,7715.0
2016-08-05 12:25:00,41.73,41.73,41.66,41.69,9075.0,41.73,41.73,41.66,41.69,9075.0
2016-08-05 12:30:00,41.69,41.73,41.67,41.71,8064.0,41.69,41.73,41.67,41.71,8064.0
2016-08-05 12:35:00,41.71,41.75,41.67,41.68,12234.0,41.71,41.75,41.67,41.68,12234.0
2016-08-05 12:40:00,41.68,41.73,41.68,41.72,4800.0,41.68,41.73,41.68,41.72,4800.0
2016-08-05 12:45:00,41.73,41.75,41.65,41.69,14050.0,41.73,41.75,41.65,41.69,14050.0
2016-08-05 12:50:00,41.7,41.75,41.69,41.75,20821.0,41.7,41.75,41.69,41.75,20821.0
2016-08-05 12:55:00,41.75,41.76,41.71,41.73,17465.0,41.75,41.76,41.71,41.73,17465.0
2016-08-05 13:00:00,41.73,41.89,41.72,41.76,54375.0,41.73,41.89,41.72,41.76,54375.0
2016-08-05 13:05:00,41.75,41.79,41.67,41.77,29500.0,41.75,41.79,41.67,41.77,29500.0
2016-08-05 13:10:00,41.77,41.81,41.74,41.78,10508.0,41.77,41.81,41.74,41.78,10508.0
2016-08-05 13:15:00,41.79,41.79,41.74,41.76,9713.0,41.79,41.79,41.74,41.76,9713.0
2016-08-05 13:20:00,41.76,41.77,41.66,41.73,19623.0,41.76,41.77,41.66,41.73,19623.0
2016-08-05 13:25:00,41.73,41.76,41.72,41.75,15579.0,41.73,41.76,41.72,41.75,15579.0
2016-08-05 13:30:00,41.75,41.8,41.73,41.8,10986.0,41.75,41.8,41.73,41.8,10986.0
2016-08-05 13:35:00,41.8,41.85,41.78,41.85,14602.0,41.8,41.85,41.78,41.85,14602.0
2016-08-05 13:40:00,41.84,41.86,41.77,41.86,35645.0,41.84,41.86,41.77,41.86,35645.0
2016-08-05 13:45:00,41.85,41.86,41.8,41.83,11679.0,41.85,41.86,41.8,41.83,11679.0
2016-08-05 13:50:00,41.83,41.84,41.82,41.83,3959.0,41.83,41.84,41.82,41.83,3959.0
2016-08-05 13:55:00,41.83,41.88,41.78,41.87,94026.0,41.83,41.88,41.78,41.87,94026.0
2016-08-05 14:00:00,41.88,41.92,41.78,41.79,45784.0,41.88,41.92,41.78,41.79,45784.0
2016-08-05 14:05:00,41.79,41.81,41.78,41.79,7061.0,41.79,41.81,41.78,41.79,7061.0
2016-08-05 14:10:00,41.78,41.81,41.75,41.76,18345.0,41.78,41.81,41.75,41.76,18345.0
2016-08-05 14:15:00,41.77,41.77,41.7,41.71,26033.0,41.77,41.77,41.7,41.71,26033.0
2016-08-05 14:20:00,41.69,41.75,41.64,41.66,61577.0,41.69,41.75,41.64,41.66,61577.0
2016-08-05 14:25:00,41.66,41.68,41.47,41.54,50180.0,41.66,41.68,41.47,41.54,50180.0
2016-08-05 14:30:00,41.55,41.66,41.54,41.6,8262.0,41.55,41.66,41.54,41.6,8262.0
2016-08-05 14:35:00,41.6,41.61,41.5,41.6,17953.0,41.6,41.61,41.5,41.6,17953.0
2016-08-05 14:40:00,41.6,41.6,41.49,41.54,7503.0,41.6,41.6,41.49,41.54,7503.0
2016-08-05 14:45:00,41.54,41.55,41.5,41.51,21400.0,41.54,41.55,41.5,41.51,21400.0
2016-08-05 14:50:00,41.51,41.59,41.46,41.49,26160.0,41.51,41.59,41.46,41.49,26160.0
2016-08-05 14:55:00,41.49,41.5,40.97,41.22,74286.0,41.49,41.5,40.97,41.22,74286.0
2016-08-05 15:00:00,41.08,41.5,41.08,41.5,20537.0,41.08,41.5,41.08,41.5,20537.0
2016-08-05 15:05:00,41.5,41.51,41.37,41.42,32162.0,41.5,41.51,41.37,41.42,32162.0
2016-08-05 15:10:00,41.42,41.49,41.42,41.44,12858.0,41.42,41.49,41.42,41.44,12858.0
2016-08-05 15:15:00,41.44,41.46,41.41,41.45,13984.0,41.44,41.46,41.41,41.45,13984.0
2016-08-05 15:20:00,41.45,41.45,41.31,41.34,19459.0,41.45,41.45,41.31,41.34,19459.0
2016-08-05 15:25:00,41.34,41.36,41.33,41.36,14710.0,41.34,41.36,41.33,41.36,14710.0
2016-08-05 15:30:00,41.35,41.36,41.32,41.32,28760.0,41.35,41.36,41.32,41.32,28760.0
2016-08-05 15:35:00,41.33,41.39,41.32,41.39,19154.0,41.33,41.39,41.32,41.39,19154.0
2016-08-05 15:40:00,41.39,41.41,41.36,41.39,25970.0,41.39,41.41,41.36,41.39,25970.0
2016-08-05 15:45:00,41.4,41.4,41.34,41.36,39097.0,41.4,41.4,41.34,41.36,39097.0
2016-08-05 15:50:00,41.35,41.36,41.33,41.33,42499.0,41.35,41.36,41.33,41.33,42499.0
2016-08-05 15:55:00,41.34,41.39,41.32,41.37,121651.0,41.34,41.39,41.32,41.37,121651.0
2016-08-08 09:30:00,41.42,41.42,41.02,41.31,12265.0,41.42,41.42,41.02,41.31,12265.0
2016-08-08 09:35:00,41.34,41.35,41.13,41.15,16099.0,41.34,41.35,41.13,41.15,16099.0
2016-08-08 09:40:00,41.09,41.33,41.05,41.21,14777.0,41.09,41.33,41.05,41.21,14777.0
2016-08-08 09:45:00,41.18,41.21,41.16,41.18,18195.0,41.18,41.21,41.16,41.18,18195.0
2016-08-08 09:50:00,41.18,41.21,41.15,41.16,25297.0,41.18,41.21,41.15,41.16,25297.0
2016-08-08 09:55:00,41.16,41.21,41.14,41.16,36691.0,41.16,41.21,41.14,41.16,36691.0
2016-08-08 10:00:00,41.17,41.2,41.15,41.19,25487.0,41.17,41.2,41.15,41.19,25487.0
2016-08-08 10:05:00,41.18,41.26,41.17,41.22,36213.0,41.18,41.26,41.17,41.22,36213.0
2016-08-08 10:10:00,41.22,41.23,41.17,41.21,18289.0,41.22,41.23,41.17,41.21,18289.0
2016-08-08 10:15:00,41.21,41.22,41.18,41.18,21358.0,41.21,41.22,41.18,41.18,21358.0
2016-08-08 10:20:00,41.18,41.2,41.16,41.2,28705.0,41.18,41.2,41.16,41.2,28705.0
2016-08-08 10:25:00,41.2,41.24,41.18,41.24,10621.0,41.2,41.24,41.18,41.24,10621.0
2016-08-08 10:30:00,41.25,41.3,41.24,41.3,12461.0,41.25,41.3,41.24,41.3,12461.0
2016-08-08 10:35:00,41.3,41.3,41.25,41.28,14900.0,41.3,41.3,41.25,41.28,14900.0
2016-08-08 10:40:00,41.29,41.3,41.28,41.29,17641.0,41.29,41.3,41.28,41.29,17641.0
2016-08-08 10:45:00,41.29,41.3,41.25,41.26,11837.0,41.29,41.3,41.25,41.26,11837.0
2016-08-08 10:50:00,41.25,41.27,41.23,41.26,40827.0,41.25,41.27,41.23,41.26,40827.0
2016-08-08 10:55:00,41.25,41.26,41.18,41.19,36632.0,41.25,41.26,41.18,41.19,36632.0
2016-08-08 11:00:00,41.19,41.24,41.18,41.23,9600.0,41.19,41.24,41.18,41.23,9600.0
2016-08-08 11:05:00,41.24,41.34,41.23,41.32,8036.0,41.24,41.34,41.23,41.32,8036.0
2016-08-08 11:10:00,41.32,41.37,41.3,41.36,36441.0,41.32,41.37,41.3,41.36,36441.0
2016-08-08 11:15:00,41.35,41.41,41.34,41.41,8700.0,41.35,41.41,41.34,41.41,8700.0
2016-08-08 11:20:00,41.41,41.42,41.38,41.42,29167.0,41.41,41.42,41.38,41.42,29167.0
2016-08-08 11:25:00,41.42,41.47,41.41,41.47,13268.0,41.42,41.47,41.41,41.47,13268.0
2016-08-08 11:30:00,41.47,41.52,41.46,41.51,8434.0,41.47,41.52,41.46,41.51,8434.0
2016-08-08 11:35:00,41.5,41.57,41.5,41.55,11696.0,41.5,41.57,41.5,41.55,11696.0
2016-08-08 11:40:00,41.55,41.57,41.54,41.55,49605.0,41.55,41.57,41.54,41.55,49605.0
2016-08-08 11:45:00,41.55,41.56,41.47,41.49,24428.0,41.55,41.56,41.47,41.49,24428.0
2016-08-08 11:50:00,41.5,41.52,41.44,41.46,27203.0,41.5,41.52,41.44,41.46,27203.0
2016-08-08 11:55:00,41.45,41.5,41.4,41.41,15994.0,41.45,41.5,41.4,41.41,15994.0
2016-08-08 12:00:00,41.42,41.44,41.42,41.44,3554.0,41.42,41.44,41.42,41.44,3554.0
2016-08-08 12:05:00,41.45,41.49,41.43,41.48,64945.0,41.45,41.49,41.43,41.48,64945.0
2016-08-08 12:10:00,41.48,41.5,41.47,41.49,10802.0,41.48,41.5,41.47,41.49,10802.0
2016-08-08 12:15:00,41.48,41.49,41.44,41.48,9113.0,41.48,41.49,41.44,41.48,9113.0
2016-08-08 12:20:00,41.48,41.49,41.47,41.48,4980.0,41.48,41.49,41.47,41.48,4980.0
2016-08-08 12:25:00,41.47,41.48,41.43,41.45,73747.0,41.47,41.48,41.43,41.45,73747.0
2016-08-08 12:30:00,41.44,41.48,41.43,41.47,27242.0,41.44,41.48,41.43,41.47,27242.0
2016-08-08 12:35:00,41.47,41.47,41.37,41.37,28200.0,41.47,41.47,41.37,41.37,28200.0
2016-08-08 12:40:00,41.37,41.41,41.32,41.33,34581.0,41.37,41.41,41.32,41.33,34581.0
2016-08-08 12:45:00,41.33,41.39,41.31,41.39,15919.0,41.33,41.39,41.31,41.39,15919.0
2016-08-08 12:50:00,41.4,41.41,41.34,41.34,5364.0,41.4,41.41,41.34,41.34,5364.0
2016-08-08 12:55:00,41.35,41.36,41.34,41.34,2124.0,41.35,41.36,41.34,41.34,2124.0
2016-08-08 13:00:00,41.35,41.37,41.34,41.36,8174.0,41.35,41.37,41.34,41.36,8174.0
2016-08-08 13:05:00,41.36,41.37,41.29,41.32,7700.0,41.36,41.37,41.29,41.32,7700.0
2016-08-08 13:10:00,41.33,41.33,41.29,41.31,11845.0,41.33,41.33,41.29,41.31,11845.0
2016-08-08 13:15:00,41.31,41.33,41.31,41.32,3357.0,41.31,41.33,41.31,41.32,3357.0
2016-08-08 13:20:00,41.33,41.33,41.29,41.31,9460.0,41.33,41.33,41.29,41.31,9460.0
2016-08-08 13:25:00,41.32,41.33,41.3,41.33,8829.0,41.32,41.33,41.3,41.33,8829.0
2016-08-08 13:30:00,41.33,41.35,41.32,41.32,7548.0,41.33,41.35,41.32,41.32,7548.0
2016-08-08 13:35:00,41.33,41.36,41.3,41.35,112281.0,41.33,41.36,41.3,41.35,112281.0
2016-08-08 13:40:00,41.35,41.37,41.34,41.37,17519.0,41.35,41.37,41.34,41.37,17519.0
2016-08-08 13:45:00,41.36,41.41,41.36,41.39,10113.0,41.36,41.41,41.36,41.39,10113.0
2016-08-08 13:50:00,41.39,41.39,41.33,41.33,23013.0,41.39,41.39,41.33,41.33,23013.0
2016-08-08 13:55:00,41.34,41.35,41.3,41.31,15700.0,41.34,41.35,41.3,41.31,15700.0
2016-08-08 14:00:00,41.31,41.34,41.29,41.3,23350.0,41.31,41.34,41.29,41.3,23350.0
2016-08-08 14:05:00,41.3,41.3,41.2,41.21,26137.0,41.3,41.3,41.2,41.21,26137.0
2016-08-08 14:10:00,41.21,41.22,41.05,41.11,75204.0,41.21,41.22,41.05,41.11,75204.0
2016-08-08 14:15:00,41.12,41.13,41.04,41.05,18132.0,41.12,41.13,41.04,41.05,18132.0
2016-08-08 14:20:00,41.04,41.05,41.0,41.0,7708.0,41.04,41.05,41.0,41.0,7708.0
2016-08-08 14:25:00,41.0,41.03,40.93,40.93,21684.0,41.0,41.03,40.93,40.93,21684.0
2016-08-08 14:30:00,40.94,40.98,40.94,40.98,21145.0,40.94,40.98,40.94,40.98,21145.0
2016-08-08 14:35:00,40.98,40.98,40.94,40.96,8300.0,40.98,40.98,40.94,40.96,8300.0
2016-08-08 14:40:00,40.95,41.03,40.95,40.98,23092.0,40.95,41.03,40.95,40.98,23092.0
2016-08-08 14:45:00,40.98,41.02,40.96,41.02,12550.0,40.98,41.02,40.96,41.02,12550.0
2016-08-08 14:50:00,41.02,41.04,40.99,41.03,24895.0,41.02,41.04,40.99,41.03,24895.0
2016-08-08 14:55:00,41.02,41.03,41.0,41.0,13070.0,41.02,41.03,41.0,41.0,13070.0
2016-08-08 15:00:00,41.0,41.02,41.0,41.0,14115.0,41.0,41.02,41.0,41.0,14115.0
2016-08-08 15:05:00,41.01,41.02,40.99,41.01,25035.0,41.01,41.02,40.99,41.01,25035.0
2016-08-08 15:10:00,41.01,41.03,41.01,41.02,17056.0,41.01,41.03,41.01,41.02,17056.0
2016-08-08 15:15:00,41.02,41.02,41.0,41.02,15300.0,41.02,41.02,41.0,41.02,15300.0
2016-08-08 15:20:00,41.01,41.02,41.01,41.02,5600.0,41.01,41.02,41.01,41.02,5600.0
2016-08-08 15:25:00,41.02,41.02,41.01,41.02,18398.0,41.02,41.02,41.01,41.02,18398.0
2016-08-08 15:30:00,41.02,41.03,40.97,41.01,63505.0,41.02,41.03,40.97,41.01,63505.0
2016-08-08 15:35:00,41.0,41.02,41.0,41.01,20579.0,41.0,41.02,41.0,41.01,20579.0
2016-08-08 15:40:00,41.01,41.06,40.99,41.0,50863.0,41.01,41.06,40.99,41.0,50863.0
2016-08-08 15:45:00,41.0,41.01,40.99,41.0,50164.0,41.0,41.01,40.99,41.0,50164.0
2016-08-08 15:50:00,40.99,40.99,40.93,40.94,73297.0,40.99,40.99,40.93,40.94,73297.0
2016-08-08 15:55:00,40.94,41.0,40.93,40.98,112670.0,40.94,41.0,40.93,40.98,112670.0
2016-08-09 09:30:00,41.2,41.2,41.05,41.05,10893.0,41.2,41.2,41.05,41.05,10893.0
2016-08-09 09:35:00,41.09,41.09,40.79,40.8,10349.0,41.09,41.09,40.79,40.8,10349.0
2016-08-09 09:40:00,40.75,40.84,40.75,40.78,5716.0,40.75,40.84,40.75,40.78,5716.0
2016-08-09 09:45:00,40.8,40.89,40.75,40.89,5117.0,40.8,40.89,40.75,40.89,5117.0
2016-08-09 09:50:00,40.92,40.95,40.79,40.82,7925.0,40.92,40.95,40.79,40.82,7925.0
2016-08-09 09:55:00,40.81,40.81,40.67,40.67,12000.0,40.81,40.81,40.67,40.67,12000.0
2016-08-09 10:00:00,40.68,40.72,40.65,40.72,15384.0,40.68,40.72,40.65,40.72,15384.0
2016-08-09 10:05:00,40.73,40.79,40.71,40.71,7446.0,40.73,40.79,40.71,40.71,7446.0
2016-08-09 10:10:00,40.73,40.76,40.71,40.74,11675.0,40.73,40.76,40.71,40.74,11675.0
2016-08-09 10:15:00,40.73,40.8,40.65,40.8,16368.0,40.73,40.8,40.65,40.8,16368.0
2016-08-09 10:20:00,40.8,40.89,40.8,40.88,15976.0,40.8,40.89,40.8,40.88,15976.0
2016-08-09 10:25:00,40.89,41.03,40.89,41.02,29231.0,40.89,41.03,40.89,41.02,29231.0
2016-08-09 10:30:00,41.01,41.16,41.01,41.16,20396.0,41.01,41.16,41.01,41.16,20396.0
2016-08-09 10:35:00,41.16,41.29,41.13,41.27,22465.0,41.16,41.29,41.13,41.27,22465.0
2016-08-09 10:40:00,41.29,41.36,41.25,41.35,13273.0,41.29,41.36,41.25,41.35,13273.0
2016-08-09 10:45:00,41.35,41.36,41.28,41.29,16672.0,41.35,41.36,41.28,41.29,16672.0
2016-08-09 10:50:00,41.3,41.38,41.28,41.38,10917.0,41.3,41.38,41.28,41.38,10917.0
2016-08-09 10:55:00,41.38,41.39,41.32,41.33,13180.0,41.38,41.39,41.32,41.33,13180.0
2016-08-09 11:00:00,41.33,41.4,41.32,41.38,14110.0,41.33,41.4,41.32,41.38,14110.0
2016-08-09 11:05:00,41.38,41.42,41.37,41.41,17149.0,41.38,41.42,41.37,41.41,17149.0
2016-08-09 11:10:00,41.42,41.45,41.42,41.45,5182.0,41.42,41.45,41.42,41.45,5182.0
2016-08-09 11:15:00,41.46,41.54,41.46,41.52,20550.0,41.46,41.54,41.46,41.52,20550.0
2016-08-09 11:20:00,41.53,41.59,41.52,41.53,16586.0,41.53,41.59,41.52,41.53,16586.0
2016-08-09 11:25:00,41.53,41.54,41.45,41.49,10421.0,41.53,41.54,41.45,41.49,10421.0
2016-08-09 11:30:00,41.5,41.53,41.46,41.5,22323.0,41.5,41.53,41.46,41.5,22323.0
2016-08-09 11:35:00,41.49,41.5,41.45,41.45,10618.0,41.49,41.5,41.45,41.45,10618.0
2016-08-09 11:40:00,41.45,41.52,41.45,41.5,10931.0,41.45,41.52,41.45,41.5,10931.0
2016-08-09 11:45:00,41.5,41.51,41.45,41.47,9600.0,41.5,41.51,41.45,41.47,9600.0
2016-08-09 11:50:00,41.48,41.49,41.46,41.48,8297.0,41.48,41.49,41.46,41.48,8297.0
2016-08-09 11:55:00,41.47,41.49,41.47,41.48,7420.0,41.47,41.49,41.47,41.48,7420.0
2016-08-09 12:00:00,41.48,41.53,41.48,41.53,9249.0,41.48,41.53,41.48,41.53,9249.0
2016-08-09 12:05:00,41.54,41.6,41.54,41.58,10300.0,41.54,41.6,41.54,41.58,10300.0
2016-08-09 12:10:00,41.58,41.62,41.55,41.58,14301.0,41.58,41.62,41.55,41.58,14301.0
2016-08-09 12:15:00,41.58,41.58,41.51,41.52,6202.0,41.58,41.58,41.51,41.52,6202.0
2016-08-09 12:20:00,41.51,41.51,41.37,41.39,6200.0,41.51,41.51,41.37,41.39,6200.0
2016-08-09 12:25:00,41.39,41.42,41.37,41.41,6300.0,41.39,41.42,41.37,41.41,6300.0
2016-08-09 12:30:00,41.4,41.4,41.34,41.36,8747.0,41.4,41.4,41.34,41.36,8747.0
2016-08-09 12:35:00,41.35,41.4,41.35,41.4,6700.0,41.35,41.4,41.35,41.4,6700.0
2016-08-09 12:40:00,41.4,41.4,41.36,41.36,5490.0,41.4,41.4,41.36,41.36,5490.0
2016-08-09 12:45:00,41.36,41.37,41.34,41.36,6000.0,41.36,41.37,41.34,41.36,6000.0
2016-08-09 12:50:00,41.37,41.41,41.36,41.41,4834.0,41.37,41.41,41.36,41.41,4834.0
2016-08-09 12:55:00,41.41,41.41,41.33,41.33,7934.0,41.41,41.41,41.33,41.33,7934.0
2016-08-09 13:00:00,41.33,41.39,41.33,41.39,4000.0,41.33,41.39,41.33,41.39,4000.0
2016-08-09 13:05:00,41.39,41.4,41.37,41.37,5700.0,41.39,41.4,41.37,41.37,5700.0
2016-08-09 13:10:00,41.37,41.38,41.37,41.38,2519.0,41.37,41.38,41.37,41.38,2519.0
2016-08-09 13:15:00,41.38,41.46,41.38,41.45,6618.0,41.38,41.46,41.38,41.45,6618.0
2016-08-09 13:20:00,41.46,41.47,41.41,41.42,3467.0,41.46,41.47,41.41,41.42,3467.0
2016-08-09 13:25:00,41.43,41.43,41.37,41.37,7147.0,41.43,41.43,41.37,41.37,7147.0
2016-08-09 13:30:00,41.39,41.4,41.38,41.4,800.0,41.39,41.4,41.38,41.4,800.0
2016-08-09 13:35:00,41.41,41.42,41.4,41.4,4886.0,41.41,41.42,41.4,41.4,4886.0
2016-08-09 13:40:00,41.4,41.41,41.39,41.41,4100.0,41.4,41.41,41.39,41.41,4100.0
2016-08-09 13:45:00,41.41,41.41,41.33,41.38,122700.0,41.41,41.41,41.33,41.38,122700.0
2016-08-09 13:50:00,41.39,41.41,41.33,41.36,7719.0,41.39,41.41,41.33,41.36,7719.0
2016-08-09 13:55:00,41.36,41.36,41.33,41.34,10780.0,41.36,41.36,41.33,41.34,10780.0
2016-08-09 14:00:00,41.33,41.34,41.33,41.34,5120.0,41.33,41.34,41.33,41.34,5120.0
2016-08-09 14:05:00,41.34,41.34,41.28,41.3,14048.0,41.34,41.34,41.28,41.3,14048.0
2016-08-09 14:10:00,41.3,41.32,41.29,41.3,9380.0,41.3,41.32,41.29,41.3,9380.0
2016-08-09 14:15:00,41.3,41.31,41.28,41.3,5862.0,41.3,41.31,41.28,41.3,5862.0
2016-08-09 14:20:00,41.3,41.3,41.23,41.25,12518.0,41.3,41.3,41.23,41.25,12518.0
2016-08-09 14:25:00,41.25,41.28,41.25,41.26,5349.0,41.25,41.28,41.25,41.26,5349.0
2016-08-09 14:30:00,41.26,41.26,41.19,41.2,16433.0,41.26,41.26,41.19,41.2,16433.0
2016-08-09 14:35:00,41.2,41.24,41.2,41.22,3400.0,41.2,41.24,41.2,41.22,3400.0
2016-08-09 14:40:00,41.22,41.23,41.12,41.14,17316.0,41.22,41.23,41.12,41.14,17316.0
2016-08-09 14:45:00,41.15,41.15,41.13,41.15,8600.0,41.15,41.15,41.13,41.15,8600.0
2016-08-09 14:50:00,41.16,41.19,41.15,41.17,11011.0,41.16,41.19,41.15,41.17,11011.0
2016-08-09 14:55:00,41.18,41.19,41.18,41.19,5941.0,41.18,41.19,41.18,41.19,5941.0
2016-08-09 15:00:00,41.19,41.2,41.16,41.18,13079.0,41.19,41.2,41.16,41.18,13079.0
2016-08-09 15:05:00,41.18,41.2,41.17,41.2,5892.0,41.18,41.2,41.17,41.2,5892.0
2016-08-09 15:10:00,41.21,41.23,41.17,41.17,7088.0,41.21,41.23,41.17,41.17,7088.0
2016-08-09 15:15:00,41.18,41.19,41.16,41.19,8700.0,41.18,41.19,41.16,41.19,8700.0
2016-08-09 15:20:00,41.19,41.2,41.15,41.2,17205.0,41.19,41.2,41.15,41.2,17205.0
2016-08-09 15:25:00,41.2,41.26,41.2,41.25,13112.0,41.2,41.26,41.2,41.25,13112.0
2016-08-09 15:30:00,41.24,41.26,41.21,41.25,22413.0,41.24,41.26,41.21,41.25,22413.0
2016-08-09 15:35:00,41.26,41.28,41.23,41.28,25220.0,41.26,41.28,41.23,41.28,25220.0
2016-08-09 15:40:00,41.28,41.31,41.26,41.26,25328.0,41.28,41.31,41.26,41.26,25328.0
2016-08-09 15:45:00,41.27,41.35,41.26,41.31,80657.0,41.27,41.35,41.26,41.31,80657.0
2016-08-09 15:50:00,41.3,41.4,41.3,41.4,60865.0,41.3,41.4,41.3,41.4,60865.0
2016-08-09 15:55:00,41.4,41.42,41.35,41.4,126647.0,41.4,41.42,41.35,41.4,126647.0
2016-08-10 09:30:00,41.34,41.34,41.08,41.21,16590.0,41.34,41.34,41.08,41.21,16590.0
2016-08-10 09:35:00,41.18,41.26,41.06,41.16,12837.0,41.18,41.26,41.06,41.16,12837.0
2016-08-10 09:40:00,41.16,41.27,41.06,41.2,21481.0,41.16,41.27,41.06,41.2,21481.0
2016-08-10 09:45:00,41.2,41.27,41.11,41.12,12220.0,41.2,41.27,41.11,41.12,12220.0
2016-08-10 09:50:00,41.11,41.14,41.04,41.04,6900.0,41.11,41.14,41.04,41.04,6900.0
2016-08-10 09:55:00,41.07,41.12,41.04,41.04,4975.0,41.07,41.12,41.04,41.04,4975.0
2016-08-10 10:00:00,41.05,41.27,41.0,41.27,39935.0,41.05,41.27,41.0,41.27,39935.0
2016-08-10 10:05:00,41.25,41.25,41.12,41.17,38797.0,41.25,41.25,41.12,41.17,38797.0
2016-08-10 10:10:00,41.18,41.18,41.07,41.07,7304.0,41.18,41.18,41.07,41.07,7304.0
2016-08-10 10:15:00,41.09,41.09,41.02,41.03,10900.0,41.09,41.09,41.02,41.03,10900.0
2016-08-10 10:20:00,41.05,41.18,41.05,41.13,5900.0,41.05,41.18,41.05,41.13,5900.0
2016-08-10 10:25:00,41.16,41.16,41.01,41.01,8026.0,41.16,41.16,41.01,41.01,8026.0
2016-08-10 10:30:00,41.02,41.07,41.01,41.07,13156.0,41.02,41.07,41.01,41.07,13156.0
2016-08-10 10:35:00,41.07,41.17,41.06,41.16,38366.0,41.07,41.17,41.06,41.16,38366.0
2016-08-10 10:40:00,41.15,41.24,41.15,41.15,30662.0,41.15,41.24,41.15,41.15,30662.0
2016-08-10 10:45:00,41.16,41.16,41.08,41.11,15904.0,41.16,41.16,41.08,41.11,15904.0
2016-08-10 10:50:00,41.12,41.12,41.07,41.11,7085.0,41.12,41.12,41.07,41.11,7085.0
2016-08-10 10:55:00,41.1,41.23,41.1,41.21,10359.0,41.1,41.23,41.1,41.21,10359.0
2016-08-10 11:00:00,41.2,41.22,41.18,41.21,54087.0,41.2,41.22,41.18,41.21,54087.0
2016-08-10 11:05:00,41.2,41.25,41.18,41.24,14884.0,41.2,41.25,41.18,41.24,14884.0
2016-08-10 11:10:00,41.24,41.27,41.22,41.27,3300.0,41.24,41.27,41.22,41.27,3300.0
2016-08-10 11:15:00,41.25,41.25,41.17,41.19,9200.0,41.25,41.25,41.17,41.19,9200.0
2016-08-10 11:20:00,41.19,41.19,41.14,41.18,5384.0,41.19,41.19,41.14,41.18,5384.0
2016-08-10 11:25:00,41.18,41.26,41.18,41.26,4000.0,41.18,41.26,41.18,41.26,4000.0
2016-08-10 11:30:00,41.25,41.28,41.23,41.26,19062.0,41.25,41.28,41.23,41.26,19062.0
2016-08-10 11:35:00,41.28,41.28,41.23,41.25,6441.0,41.28,41.28,41.23,41.25,6441.0
2016-08-10 11:40:00,41.24,41.25,41.19,41.2,6895.0,41.24,41.25,41.19,41.2,6895.0
2016-08-10 11:45:00,41.2,41.2,41.17,41.18,7700.0,41.2,41.2,41.17,41.18,7700.0
2016-08-10 11:50:00,41.19,41.19,41.14,41.15,8838.0,41.19,41.19,41.14,41.15,8838.0
2016-08-10 11:55:00,41.15,41.15,41.12,41.13,15629.0,41.15,41.15,41.12,41.13,15629.0
2016-08-10 12:00:00,41.12,41.16,41.11,41.16,7844.0,41.12,41.16,41.11,41.16,7844.0
2016-08-10 12:05:00,41.17,41.21,41.16,41.16,7637.0,41.17,41.21,41.16,41.16,7637.0
2016-08-10 12:10:00,41.17,41.2,41.16,41.18,5319.0,41.17,41.2,41.16,41.18,5319.0
2016-08-10 12:15:00,41.16,41.17,41.1,41.11,5038.0,41.16,41.17,41.1,41.11,5038.0
2016-08-10 12:20:00,41.12,41.12,41.06,41.07,6400.0,41.12,41.12,41.06,41.07,6400.0
2016-08-10 12:25:00,41.08,41.09,41.06,41.09,22900.0,41.08,41.09,41.06,41.09,22900.0
2016-08-10 12:30:00,41.09,41.12,41.08,41.12,4283.0,41.09,41.12,41.08,41.12,4283.0
2016-08-10 12:35:00,41.12,41.19,41.11,41.19,3100.0,41.12,41.19,41.11,41.19,3100.0
2016-08-10 12:40:00,41.18,41.2,41.18,41.2,4584.0,41.18,41.2,41.18,41.2,4584.0
2016-08-10 12:45:00,41.2,41.21,41.19,41.2,3900.0,41.2,41.21,41.19,41.2,3900.0
2016-08-10 12:50:00,41.19,41.22,41.19,41.22,2230.0,41.19,41.22,41.19,41.22,2230.0
2016-08-10 12:55:00,41.22,41.23,41.21,41.22,3100.0,41.22,41.23,41.21,41.22,3100.0
2016-08-10 13:00:00,41.22,41.23,41.19,41.2,3200.0,41.22,41.23,41.19,41.2,3200.0
2016-08-10 13:05:00,41.19,41.19,41.16,41.17,2600.0,41.19,41.19,41.16,41.17,2600.0
2016-08-10 13:10:00,41.17,41.19,41.17,41.18,4600.0,41.17,41.19,41.17,41.18,4600.0
2016-08-10 13:15:00,41.17,41.18,41.14,41.16,9093.0,41.17,41.18,41.14,41.16,9093.0
2016-08-10 13:20:00,41.16,41.18,41.15,41.18,9011.0,41.16,41.18,41.15,41.18,9011.0
2016-08-10 13:25:00,41.18,41.2,41.17,41.2,1778.0,41.18,41.2,41.17,41.2,1778.0
2016-08-10 13:30:00,41.19,41.2,41.17,41.18,4267.0,41.19,41.2,41.17,41.18,4267.0
2016-08-10 13:35:00,41.18,41.23,41.18,41.21,3305.0,41.18,41.23,41.18,41.21,3305.0
2016-08-10 13:40:00,41.21,41.26,41.21,41.26,3500.0,41.21,41.26,41.21,41.26,3500.0
2016-08-10 13:45:00,41.25,41.26,41.23,41.24,1300.0,41.25,41.26,41.23,41.24,1300.0
2016-08-10 13:50:00,41.24,41.26,41.22,41.24,26141.0,41.24,41.26,41.22,41.24,26141.0
2016-08-10 13:55:00,41.24,41.26,41.24,41.25,3027.0,41.24,41.26,41.24,41.25,3027.0
2016-08-10 14:00:00,41.25,41.28,41.24,41.27,6902.0,41.25,41.28,41.24,41.27,6902.0
2016-08-10 14:05:00,41.27,41.27,41.23,41.23,7179.0,41.27,41.27,41.23,41.23,7179.0
2016-08-10 14:10:00,41.23,41.28,41.23,41.24,5400.0,41.23,41.28,41.23,41.24,5400.0
2016-08-10 14:15:00,41.25,41.27,41.25,41.26,13177.0,41.25,41.27,41.25,41.26,13177.0
2016-08-10 14:20:00,41.27,41.3,41.27,41.29,6112.0,41.27,41.3,41.27,41.29,6112.0
2016-08-10 14:25:00,41.3,41.31,41.26,41.26,3200.0,41.3,41.31,41.26,41.26,3200.0
2016-08-10 14:30:00,41.26,41.27,41.25,41.26,1200.0,41.26,41.27,41.25,41.26,1200.0
2016-08-10 14:35:00,41.26,41.29,41.25,41.28,5361.0,41.26,41.29,41.25,41.28,5361.0
2016-08-10 14:40:00,41.27,41.29,41.27,41.28,4300.0,41.27,41.29,41.27,41.28,4300.0
2016-08-10 14:45:00,41.28,41.29,41.27,41.29,2400.0,41.28,41.29,41.27,41.29,2400.0
2016-08-10 14:50:00,41.28,41.29,41.27,41.27,5940.0,41.28,41.29,41.27,41.27,5940.0
2016-08-10 14:55:00,41.27,41.28,41.27,41.28,2307.0,41.27,41.28,41.27,41.28,2307.0
2016-08-10 15:00:00,41.27,41.27,41.24,41.25,3876.0,41.27,41.27,41.24,41.25,3876.0
2016-08-10 15:05:00,41.25,41.26,41.24,41.26,15102.0,41.25,41.26,41.24,41.26,15102.0
2016-08-10 15:10:00,41.26,41.28,41.25,41.28,7282.0,41.26,41.28,41.25,41.28,7282.0
2016-08-10 15:15:00,41.28,41.3,41.27,41.3,5901.0,41.28,41.3,41.27,41.3,5901.0
2016-08-10 15:20:00,41.29,41.34,41.29,41.34,26815.0,41.29,41.34,41.29,41.34,26815.0
2016-08-10 15:25:00,41.34,41.35,41.32,41.33,7744.0,41.34,41.35,41.32,41.33,7744.0
2016-08-10 15:30:00,41.33,41.33,41.24,41.32,271846.0,41.33,41.33,41.24,41.32,271846.0
2016-08-10 15:35:00,41.32,41.36,41.31,41.36,19937.0,41.32,41.36,41.31,41.36,19937.0
2016-08-10 15:40:00,41.36,41.41,41.36,41.39,38253.0,41.36,41.41,41.36,41.39,38253.0
2016-08-10 15:45:00,41.39,41.39,41.32,41.32,21858.0,41.39,41.39,41.32,41.32,21858.0
2016-08-10 15:50:00,41.32,41.34,41.31,41.34,36757.0,41.32,41.34,41.31,41.34,36757.0
2016-08-10 15:55:00,41.33,41.4,41.29,41.34,139545.0,41.33,41.4,41.29,41.34,139545.0
2016-08-11 09:30:00,41.63,41.69,41.62,41.67,10270.0,41.63,41.69,41.62,41.67,10270.0
2016-08-11 09:35:00,41.7,41.83,41.48,41.71,18144.0,41.7,41.83,41.48,41.71,18144.0
2016-08-11 09:40:00,41.71,41.75,41.65,41.68,5000.0,41.71,41.75,41.65,41.68,5000.0
2016-08-11 09:45:00,41.68,41.77,41.43,41.49,32126.0,41.68,41.77,41.43,41.49,32126.0
2016-08-11 09:50:00,41.5,41.52,41.37,41.43,12459.0,41.5,41.52,41.37,41.43,12459.0
2016-08-11 09:55:00,41.43,41.45,41.33,41.33,5413.0,41.43,41.45,41.33,41.33,5413.0
2016-08-11 10:00:00,41.34,41.52,41.21,41.36,27479.0,41.34,41.52,41.21,41.36,27479.0
2016-08-11 10:05:00,41.37,41.38,41.24,41.31,7300.0,41.37,41.38,41.24,41.31,7300.0
2016-08-11 10:10:00,41.3,41.37,41.25,41.27,10675.0,41.3,41.37,41.25,41.27,10675.0
2016-08-11 10:15:00,41.25,41.27,41.2,41.26,6100.0,41.25,41.27,41.2,41.26,6100.0
2016-08-11 10:20:00,41.25,41.28,41.2,41.27,16401.0,41.25,41.28,41.2,41.27,16401.0
2016-08-11 10:25:00,41.27,41.42,41.27,41.42,7500.0,41.27,41.42,41.27,41.42,7500.0
2016-08-11 10:30:00,41.41,41.43,41.39,41.39,8200.0,41.41,41.43,41.39,41.39,8200.0
2016-08-11 10:35:00,41.37,41.45,41.37,41.4,18807.0,41.37,41.45,41.37,41.4,18807.0
2016-08-11 10:40:00,41.39,41.44,41.38,41.44,9245.0,41.39,41.44,41.38,41.44,9245.0
2016-08-11 10:45:00,41.44,41.44,41.32,41.37,7636.0,41.44,41.44,41.32,41.37,7636.0
2016-08-11 10:50:00,41.37,41.38,41.36,41.37,4100.0,41.37,41.38,41.36,41.37,4100.0
2016-08-11 10:55:00,41.37,41.37,41.3,41.3,4307.0,41.37,41.37,41.3,41.3,4307.0
2016-08-11 11:00:00,41.3,41.35,41.28,41.33,12760.0,41.3,41.35,41.28,41.33,12760.0
2016-08-11 11:05:00,41.33,41.34,41.3,41.33,4600.0,41.33,41.34,41.3,41.33,4600.0
2016-08-11 11:10:00,41.34,41.35,41.28,41.28,4207.0,41.34,41.35,41.28,41.28,4207.0
2016-08-11 11:15:00,41.27,41.31,41.27,41.3,3625.0,41.27,41.31,41.27,41.3,3625.0
2016-08-11 11:20:00,41.29,41.29,41.26,41.26,3764.0,41.29,41.29,41.26,41.26,3764.0
2016-08-11 11:25:00,41.26,41.32,41.26,41.32,3610.0,41.26,41.32,41.26,41.32,3610.0
2016-08-11 11:30:00,41.32,41.35,41.31,41.32,9400.0,41.32,41.35,41.31,41.32,9400.0
2016-08-11 11:35:00,41.32,41.34,41.32,41.34,2700.0,41.32,41.34,41.32,41.34,2700.0
2016-08-11 11:40:00,41.33,41.37,41.31,41.37,11548.0,41.33,41.37,41.31,41.37,11548.0
2016-08-11 11:45:00,41.37,41.4,41.35,41.38,8841.0,41.37,41.4,41.35,41.38,8841.0
2016-08-11 11:50:00,41.38,41.39,41.37,41.37,5900.0,41.38,41.39,41.37,41.37,5900.0
2016-08-11 11:55:00,41.38,41.44,41.36,41.4,11265.0,41.38,41.44,41.36,41.4,11265.0
2016-08-11 12:00:00,41.4,41.41,41.3,41.31,7606.0,41.4,41.41,41.3,41.31,7606.0
2016-08-11 12:05:00,41.31,41.33,41.28,41.3,6094.0,41.31,41.33,41.28,41.3,6094.0
2016-08-11 12:10:00,41.3,41.34,41.29,41.33,4200.0,41.3,41.34,41.29,41.33,4200.0
2016-08-11 12:15:00,41.33,41.33,41.28,41.32,6029.0,41.33,41.33,41.28,41.32,6029.0
2016-08-11 12:20:00,41.32,41.32,41.29,41.3,5502.0,41.32,41.32,41.29,41.3,5502.0
2016-08-11 12:25:00,41.31,41.31,41.26,41.28,7456.0,41.31,41.31,41.26,41.28,7456.0
2016-08-11 12:30:00,41.29,41.32,41.29,41.32,8247.0,41.29,41.32,41.29,41.32,8247.0
2016-08-11 12:35:00,41.31,41.34,41.31,41.34,5800.0,41.31,41.34,41.31,41.34,5800.0
2016-08-11 12:40:00,41.34,41.35,41.28,41.34,16439.0,41.34,41.35,41.28,41.34,16439.0
2016-08-11 12:45:00,41.34,41.35,41.27,41.27,10300.0,41.34,41.35,41.27,41.27,10300.0
2016-08-11 12:50:00,41.27,41.32,41.27,41.31,11903.0,41.27,41.32,41.27,41.31,11903.0
2016-08-11 12:55:00,41.31,41.31,41.28,41.3,7423.0,41.31,41.31,41.28,41.3,7423.0
2016-08-11 13:00:00,41.3,41.36,41.3,41.36,6285.0,41.3,41.36,41.3,41.36,6285.0
2016-08-11 13:05:00,41.37,41.37,41.33,41.37,7271.0,41.37,41.37,41.33,41.37,7271.0
2016-08-11 13:10:00,41.37,41.39,41.36,41.39,3037.0,41.37,41.39,41.36,41.39,3037.0
2016-08-11 13:15:00,41.39,41.39,41.36,41.38,9604.0,41.39,41.39,41.36,41.38,9604.0
2016-08-11 13:20:00,41.39,41.45,41.38,41.4,16132.0,41.39,41.45,41.38,41.4,16132.0
2016-08-11 13:25:00,41.41,41.42,41.41,41.42,3200.0,41.41,41.42,41.41,41.42,3200.0
2016-08-11 13:30:00,41.42,41.43,41.38,41.38,8585.0,41.42,41.43,41.38,41.38,8585.0
2016-08-11 13:35:00,41.38,41.4,41.38,41.4,5609.0,41.38,41.4,41.38,41.4,5609.0
2016-08-11 13:40:00,41.39,41.4,41.38,41.39,4340.0,41.39,41.4,41.38,41.39,4340.0
2016-08-11 13:45:00,41.38,41.4,41.38,41.39,6234.0,41.38,41.4,41.38,41.39,6234.0
2016-08-11 13:50:00,41.39,41.39,41.38,41.38,6703.0,41.39,41.39,41.38,41.38,6703.0
2016-08-11 13:55:00,41.38,41.39,41.36,41.37,13065.0,41.38,41.39,41.36,41.37,13065.0
2016-08-11 14:00:00,41.37,41.43,41.36,41.43,7740.0,41.37,41.43,41.36,41.43,7740.0
2016-08-11 14:05:00,41.43,41.49,41.43,41.49,12159.0,41.43,41.49,41.43,41.49,12159.0
2016-08-11 14:10:00,41.49,41.5,41.43,41.45,7650.0,41.49,41.5,41.43,41.45,7650.0
2016-08-11 14:15:00,41.46,41.46,41.41,41.41,11625.0,41.46,41.46,41.41,41.41,11625.0
2016-08-11 14:20:00,41.42,41.47,41.42,41.46,5700.0,41.42,41.47,41.42,41.46,5700.0
2016-08-11 14:25:00,41.46,41.47,41.41,41.41,28709.0,41.46,41.47,41.41,41.41,28709.0
2016-08-11 14:30:00,41.43,41.44,41.42,41.43,7464.0,41.43,41.44,41.42,41.43,7464.0
2016-08-11 14:35:00,41.43,41.44,41.42,41.43,9488.0,41.43,41.44,41.42,41.43,9488.0
2016-08-11 14:40:00,41.44,41.44,41.43,41.44,7451.0,41.44,41.44,41.43,41.44,7451.0
2016-08-11 14:45:00,41.43,41.44,41.36,41.36,9842.0,41.43,41.44,41.36,41.36,9842.0
2016-08-11 14:50:00,41.37,41.44,41.36,41.4,12479.0,41.37,41.44,41.36,41.4,12479.0
2016-08-11 14:55:00,41.38,41.41,41.37,41.39,9278.0,41.38,41.41,41.37,41.39,9278.0
2016-08-11 15:00:00,41.4,41.4,41.39,41.4,4800.0,41.4,41.4,41.39,41.4,4800.0
2016-08-11 15:05:00,41.4,41.48,41.39,41.48,18802.0,41.4,41.48,41.39,41.48,18802.0
2016-08-11 15:10:00,41.48,41.54,41.47,41.52,16452.0,41.48,41.54,41.47,41.52,16452.0
2016-08-11 15:15:00,41.53,41.54,41.5,41.53,11037.0,41.53,41.54,41.5,41.53,11037.0
2016-08-11 15:20:00,41.54,41.56,41.53,41.56,13500.0,41.54,41.56,41.53,41.56,13500.0
2016-08-11 15:25:00,41.55,41.57,41.55,41.57,8812.0,41.55,41.57,41.55,41.57,8812.0
2016-08-11 15:30:00,41.56,41.57,41.54,41.55,16740.0,41.56,41.57,41.54,41.55,16740.0
2016-08-11 15:35:00,41.55,41.56,41.54,41.56,15253.0,41.55,41.56,41.54,41.56,15253.0
2016-08-11 15:40:00,41.56,41.56,41.48,41.48,19509.0,41.56,41.56,41.48,41.48,19509.0
2016-08-11 15:45:00,41.48,41.51,41.47,41.48,23218.0,41.48,41.51,41.47,41.48,23218.0
2016-08-11 15:50:00,41.48,41.48,41.45,41.45,28687.0,41.48,41.48,41.45,41.45,28687.0
2016-08-11 15:55:00,41.46,41.48,41.42,41.44,61026.0,41.46,41.48,41.42,41.44,61026.0
2016-08-12 09:30:00,41.41,41.41,41.08,41.15,5156.0,41.41,41.41,41.08,41.15,5156.0
2016-08-12 09:35:00,41.19,41.19,40.9,41.0,7562.0,41.19,41.19,40.9,41.0,7562.0
2016-08-12 09:40:00,41.03,41.18,41.0,41.12,5424.0,41.03,41.18,41.0,41.12,5424.0
2016-08-12 09:45:00,41.12,41.21,41.03,41.13,13077.0,41.12,41.21,41.03,41.13,13077.0
2016-08-12 09:50:00,41.1,41.14,41.1,41.12,6500.0,41.1,41.14,41.1,41.12,6500.0
2016-08-12 09:55:00,41.11,41.17,41.03,41.08,3200.0,41.11,41.17,41.03,41.08,3200.0
2016-08-12 10:00:00,41.04,41.16,41.02,41.16,3600.0,41.04,41.16,41.02,41.16,3600.0
2016-08-12 10:05:00,41.15,41.17,41.02,41.16,6063.0,41.15,41.17,41.02,41.16,6063.0
2016-08-12 10:10:00,41.17,41.17,41.02,41.02,3450.0,41.17,41.17,41.02,41.02,3450.0
2016-08-12 10:15:00,41.04,41.09,41.03,41.09,8538.0,41.04,41.09,41.03,41.09,8538.0
2016-08-12 10:20:00,41.09,41.1,41.04,41.08,8133.0,41.09,41.1,41.04,41.08,8133.0
2016-08-12 10:25:00,41.09,41.15,41.09,41.14,7050.0,41.09,41.15,41.09,41.14,7050.0
2016-08-12 10:30:00,41.16,41.25,41.16,41.18,10583.0,41.16,41.25,41.16,41.18,10583.0
2016-08-12 10:35:00,41.18,41.22,41.16,41.16,3145.0,41.18,41.22,41.16,41.16,3145.0
2016-08-12 10:40:00,41.15,41.21,41.15,41.19,7995.0,41.15,41.21,41.15,41.19,7995.0
2016-08-12 10:45:00,41.19,41.22,41.13,41.2,3800.0,41.19,41.22,41.13,41.2,3800.0
2016-08-12 10:50:00,41.2,41.25,41.19,41.19,6287.0,41.2,41.25,41.19,41.19,6287.0
2016-08-12 10:55:00,41.2,41.22,41.19,41.21,3315.0,41.2,41.22,41.19,41.21,3315.0
2016-08-12 11:00:00,41.19,41.19,41.1,41.15,9846.0,41.19,41.19,41.1,41.15,9846.0
2016-08-12 11:05:00,41.18,41.26,41.17,41.21,4800.0,41.18,41.26,41.17,41.21,4800.0
2016-08-12 11:10:00,41.19,41.22,41.15,41.21,4000.0,41.19,41.22,41.15,41.21,4000.0
2016-08-12 11:15:00,41.22,41.25,41.2,41.22,2800.0,41.22,41.25,41.2,41.22,2800.0
2016-08-12 11:20:00,41.23,41.27,41.2,41.26,15013.0,41.23,41.27,41.2,41.26,15013.0
2016-08-12 11:25:00,41.24,41.26,41.22,41.25,3433.0,41.24,41.26,41.22,41.25,3433.0
2016-08-12 11:30:00,41.26,41.26,41.21,41.22,2500.0,41.26,41.26,41.21,41.22,2500.0
2016-08-12 11:35:00,41.22,41.25,41.22,41.22,6102.0,41.22,41.25,41.22,41.22,6102.0
2016-08-12 11:40:00,41.21,41.23,41.18,41.18,2400.0,41.21,41.23,41.18,41.18,2400.0
2016-08-12 11:45:00,41.17,41.22,41.16,41.22,2604.0,41.17,41.22,41.16,41.22,2604.0
2016-08-12 11:50:00,41.23,41.24,41.19,41.2,2415.0,41.23,41.24,41.19,41.2,2415.0
2016-08-12 11:55:00,41.18,41.2,41.17,41.19,5800.0,41.18,41.2,41.17,41.19,5800.0
2016-08-12 12:00:00,41.18,41.19,41.17,41.18,3052.0,41.18,41.19,41.17,41.18,3052.0
2016-08-12 12:05:00,41.19,41.19,41.15,41.19,7700.0,41.19,41.19,41.15,41.19,7700.0
2016-08-12 12:10:00,41.18,41.2,41.17,41.19,3300.0,41.18,41.2,41.17,41.19,3300.0
2016-08-12 12:15:00,41.2,41.2,41.13,41.14,4191.0,41.2,41.2,41.13,41.14,4191.0
2016-08-12 12:20:00,41.16,41.2,41.15,41.16,6900.0,41.16,41.2,41.15,41.16,6900.0
2016-08-12 12:25:00,41.18,41.19,41.15,41.19,4933.0,41.18,41.19,41.15,41.19,4933.0
2016-08-12 12:30:00,41.19,41.19,41.16,41.17,2800.0,41.19,41.19,41.16,41.17,2800.0
2016-08-12 12:35:00,41.18,41.2,41.13,41.13,4315.0,41.18,41.2,41.13,41.13,4315.0
2016-08-12 12:40:00,41.13,41.17,41.13,41.16,2000.0,41.13,41.17,41.13,41.16,2000.0
2016-08-12 12:45:00,41.16,41.17,41.11,41.12,5600.0,41.16,41.17,41.11,41.12,5600.0
2016-08-12 12:50:00,41.11,41.14,41.08,41.13,5100.0,41.11,41.14,41.08,41.13,5100.0
2016-08-12 12:55:00,41.11,41.15,41.1,41.15,3209.0,41.11,41.15,41.1,41.15,3209.0
2016-08-12 13:00:00,41.16,41.17,41.1,41.11,3400.0,41.16,41.17,41.1,41.11,3400.0
2016-08-12 13:05:00,41.1,41.1,41.04,41.05,4385.0,41.1,41.1,41.04,41.05,4385.0
2016-08-12 13:10:00,41.06,41.09,41.04,41.09,4500.0,41.06,41.09,41.04,41.09,4500.0
2016-08-12 13:15:00,41.08,41.09,41.07,41.09,3400.0,41.08,41.09,41.07,41.09,3400.0
2016-08-12 13:20:00,41.1,41.11,41.08,41.09,2800.0,41.1,41.11,41.08,41.09,2800.0
2016-08-12 13:25:00,41.08,41.16,41.08,41.14,5039.0,41.08,41.16,41.08,41.14,5039.0
2016-08-12 13:30:00,41.13,41.2,41.12,41.2,4490.0,41.13,41.2,41.12,41.2,4490.0
2016-08-12 13:35:00,41.21,41.21,41.16,41.16,4747.0,41.21,41.21,41.16,41.16,4747.0
2016-08-12 13:40:00,41.18,41.23,41.17,41.22,3369.0,41.18,41.23,41.17,41.22,3369.0
2016-08-12 13:45:00,41.22,41.23,41.18,41.18,3421.0,41.22,41.23,41.18,41.18,3421.0
2016-08-12 13:50:00,41.17,41.2,41.16,41.19,5600.0,41.17,41.2,41.16,41.19,5600.0
2016-08-12 13:55:00,41.19,41.19,41.16,41.18,3800.0,41.19,41.19,41.16,41.18,3800.0
2016-08-12 14:00:00,41.18,41.23,41.17,41.23,5300.0,41.18,41.23,41.17,41.23,5300.0
2016-08-12 14:05:00,41.22,41.24,41.21,41.22,2300.0,41.22,41.24,41.21,41.22,2300.0
2016-08-12 14:10:00,41.22,41.25,41.22,41.24,10077.0,41.22,41.25,41.22,41.24,10077.0
2016-08-12 14:15:00,41.24,41.28,41.23,41.26,6209.0,41.24,41.28,41.23,41.26,6209.0
2016-08-12 14:20:00,41.26,41.32,41.25,41.3,6011.0,41.26,41.32,41.25,41.3,6011.0
2016-08-12 14:25:00,41.29,41.31,41.29,41.3,3600.0,41.29,41.31,41.29,41.3,3600.0
2016-08-12 14:30:00,41.3,41.34,41.29,41.33,5714.0,41.3,41.34,41.29,41.33,5714.0
2016-08-12 14:35:00,41.34,41.34,41.3,41.32,4600.0,41.34,41.34,41.3,41.32,4600.0
2016-08-12 14:40:00,41.32,41.37,41.29,41.33,18453.0,41.32,41.37,41.29,41.33,18453.0
2016-08-12 14:45:00,41.31,41.34,41.31,41.34,2700.0,41.31,41.34,41.31,41.34,2700.0
2016-08-12 14:50:00,41.33,41.34,41.31,41.31,4100.0,41.33,41.34,41.31,41.31,4100.0
2016-08-12 14:55:00,41.3,41.3,41.24,41.25,5700.0,41.3,41.3,41.24,41.25,5700.0
2016-08-12 15:00:00,41.24,41.26,41.24,41.25,6634.0,41.24,41.26,41.24,41.25,6634.0
2016-08-12 15:05:00,41.24,41.25,41.23,41.24,4604.0,41.24,41.25,41.23,41.24,4604.0
2016-08-12 15:10:00,41.24,41.25,41.24,41.24,4278.0,41.24,41.25,41.24,41.24,4278.0
2016-08-12 15:15:00,41.25,41.27,41.21,41.27,8744.0,41.25,41.27,41.21,41.27,8744.0
2016-08-12 15:20:00,41.27,41.27,41.24,41.25,4371.0,41.27,41.27,41.24,41.25,4371.0
2016-08-12 15:25:00,41.26,41.3,41.25,41.29,8412.0,41.26,41.3,41.25,41.29,8412.0
2016-08-12 15:30:00,41.29,41.29,41.26,41.26,9895.0,41.29,41.29,41.26,41.26,9895.0
2016-08-12 15:35:00,41.26,41.28,41.26,41.27,16480.0,41.26,41.28,41.26,41.27,16480.0
2016-08-12 15:40:00,41.27,41.32,41.27,41.31,18016.0,41.27,41.32,41.27,41.31,18016.0
2016-08-12 15:45:00,41.32,41.33,41.31,41.32,25275.0,41.32,41.33,41.31,41.32,25275.0
2016-08-12 15:50:00,41.31,41.33,41.31,41.32,36540.0,41.31,41.33,41.31,41.32,36540.0
2016-08-12 15:55:00,41.32,41.36,41.3,41.35,79120.0,41.32,41.36,41.3,41.35,79120.0
2016-08-15 09:30:00,41.5,41.58,41.34,41.42,14025.0,41.5,41.58,41.34,41.42,14025.0
2016-08-15 09:35:00,41.51,41.63,41.41,41.59,7664.0,41.51,41.63,41.41,41.59,7664.0
2016-08-15 09:40:00,41.63,41.67,41.52,41.57,13688.0,41.63,41.67,41.52,41.57,13688.0
2016-08-15 09:45:00,41.56,41.6,41.53,41.58,6306.0,41.56,41.6,41.53,41.58,6306.0
2016-08-15 09:50:00,41.59,41.6,41.58,41.6,18620.0,41.59,41.6,41.58,41.6,18620.0
2016-08-15 09:55:00,41.6,41.69,41.56,41.69,20911.0,41.6,41.69,41.56,41.69,20911.0
2016-08-15 10:00:00,41.72,41.91,41.71,41.89,7654.0,41.72,41.91,41.71,41.89,7654.0
2016-08-15 10:05:00,41.89,41.96,41.87,41.9,4185.0,41.89,41.96,41.87,41.9,4185.0
2016-08-15 10:10:00,41.9,41.93,41.87,41.9,7032.0,41.9,41.93,41.87,41.9,7032.0
2016-08-15 10:15:00,41.89,41.97,41.75,41.95,37701.0,41.89,41.97,41.75,41.95,37701.0
2016-08-15 10:20:00,41.97,41.97,41.92,41.93,6301.0,41.97,41.97,41.92,41.93,6301.0
2016-08-15 10:25:00,41.95,42.0,41.94,41.98,9290.0,41.95,42.0,41.94,41.98,9290.0
2016-08-15 10:30:00,41.99,42.02,41.97,42.0,16172.0,41.99,42.02,41.97,42.0,16172.0
2016-08-15 10:35:00,42.01,42.14,42.01,42.07,11694.0,42.01,42.14,42.01,42.07,11694.0
2016-08-15 10:40:00,42.06,42.23,42.05,42.21,10000.0,42.06,42.23,42.05,42.21,10000.0
2016-08-15 10:45:00,42.18,42.22,42.11,42.11,7448.0,42.18,42.22,42.11,42.11,7448.0
2016-08-15 10:50:00,42.09,42.12,42.07,42.1,4000.0,42.09,42.12,42.07,42.1,4000.0
2016-08-15 10:55:00,42.11,42.14,42.08,42.13,3700.0,42.11,42.14,42.08,42.13,3700.0
2016-08-15 11:00:00,42.12,42.13,42.05,42.05,10464.0,42.12,42.13,42.05,42.05,10464.0
2016-08-15 11:05:00,42.06,42.14,42.06,42.14,3994.0,42.06,42.14,42.06,42.14,3994.0
2016-08-15 11:10:00,42.14,42.19,42.11,42.19,15287.0,42.14,42.19,42.11,42.19,15287.0
2016-08-15 11:15:00,42.19,42.24,42.19,42.2,11800.0,42.19,42.24,42.19,42.2,11800.0
2016-08-15 11:20:00,42.19,42.22,42.16,42.22,10441.0,42.19,42.22,42.16,42.22,10441.0
2016-08-15 11:25:00,42.21,42.26,42.2,42.25,11481.0,42.21,42.26,42.2,42.25,11481.0
2016-08-15 11:30:00,42.26,42.28,42.19,42.28,28010.0,42.26,42.28,42.19,42.28,28010.0
2016-08-15 11:35:00,42.26,42.31,42.24,42.3,27336.0,42.26,42.31,42.24,42.3,27336.0
2016-08-15 11:40:00,42.3,42.39,42.3,42.37,9417.0,42.3,42.39,42.3,42.37,9417.0
2016-08-15 11:45:00,42.37,42.37,42.31,42.31,6100.0,42.37,42.37,42.31,42.31,6100.0
2016-08-15 11:50:00,42.3,42.32,42.28,42.31,4800.0,42.3,42.32,42.28,42.31,4800.0
2016-08-15 11:55:00,42.32,42.34,42.3,42.33,15482.0,42.32,42.34,42.3,42.33,15482.0
2016-08-15 12:00:00,42.3,42.31,42.25,42.27,12061.0,42.3,42.31,42.25,42.27,12061.0
2016-08-15 12:05:00,42.25,42.31,42.25,42.28,7644.0,42.25,42.31,42.25,42.28,7644.0
2016-08-15 12:10:00,42.29,42.33,42.28,42.32,8351.0,42.29,42.33,42.28,42.32,8351.0
2016-08-15 12:15:00,42.33,42.35,42.32,42.34,11876.0,42.33,42.35,42.32,42.34,11876.0
2016-08-15 12:20:00,42.34,42.4,42.33,42.38,12694.0,42.34,42.4,42.33,42.38,12694.0
2016-08-15 12:25:00,42.37,42.39,42.36,42.38,4300.0,42.37,42.39,42.36,42.38,4300.0
2016-08-15 12:30:00,42.39,42.39,42.35,42.36,8596.0,42.39,42.39,42.35,42.36,8596.0
2016-08-15 12:35:00,42.35,42.35,42.32,42.32,3998.0,42.35,42.35,42.32,42.32,3998.0
2016-08-15 12:40:00,42.32,42.42,42.32,42.4,9798.0,42.32,42.42,42.32,42.4,9798.0
2016-08-15 12:45:00,42.39,42.44,42.39,42.44,9223.0,42.39,42.44,42.39,42.44,9223.0
2016-08-15 12:50:00,42.44,42.48,42.44,42.47,14200.0,42.44,42.48,42.44,42.47,14200.0
2016-08-15 12:55:00,42.47,42.49,42.44,42.48,8122.0,42.47,42.49,42.44,42.48,8122.0
2016-08-15 13:00:00,42.48,42.49,42.43,42.44,17905.0,42.48,42.49,42.43,42.44,17905.0
2016-08-15 13:05:00,42.45,42.45,42.41,42.41,11183.0,42.45,42.45,42.41,42.41,11183.0
2016-08-15 13:10:00,42.41,42.44,42.4,42.42,39527.0,42.41,42.44,42.4,42.42,39527.0
2016-08-15 13:15:00,42.41,42.41,42.28,42.28,18496.0,42.41,42.41,42.28,42.28,18496.0
2016-08-15 13:20:00,42.28,42.29,42.18,42.21,46763.0,42.28,42.29,42.18,42.21,46763.0
2016-08-15 13:25:00,42.19,42.2,42.12,42.12,12900.0,42.19,42.2,42.12,42.12,12900.0
2016-08-15 13:30:00,42.13,42.23,42.13,42.23,7810.0,42.13,42.23,42.13,42.23,7810.0
2016-08-15 13:35:00,42.23,42.29,42.22,42.27,13211.0,42.23,42.29,42.22,42.27,13211.0
2016-08-15 13:40:00,42.27,42.35,42.25,42.35,6334.0,42.27,42.35,42.25,42.35,6334.0
2016-08-15 13:45:00,42.35,42.35,42.27,42.28,3893.0,42.35,42.35,42.27,42.28,3893.0
2016-08-15 13:50:00,42.28,42.28,42.25,42.27,7500.0,42.28,42.28,42.25,42.27,7500.0
2016-08-15 13:55:00,42.26,42.28,42.25,42.26,11054.0,42.26,42.28,42.25,42.26,11054.0
2016-08-15 14:00:00,42.25,42.28,42.2,42.2,17229.0,42.25,42.28,42.2,42.2,17229.0
2016-08-15 14:05:00,42.18,42.23,42.18,42.22,34688.0,42.18,42.23,42.18,42.22,34688.0
2016-08-15 14:10:00,42.21,42.22,42.16,42.2,10103.0,42.21,42.22,42.16,42.2,10103.0
2016-08-15 14:15:00,42.19,42.2,42.17,42.18,7102.0,42.19,42.2,42.17,42.18,7102.0
2016-08-15 14:20:00,42.2,42.24,42.18,42.24,9320.0,42.2,42.24,42.18,42.24,9320.0
2016-08-15 14:25:00,42.24,42.28,42.24,42.25,11782.0,42.24,42.28,42.24,42.25,11782.0
2016-08-15 14:30:00,42.25,42.29,42.24,42.27,15633.0,42.25,42.29,42.24,42.27,15633.0
2016-08-15 14:35:00,42.26,42.28,42.24,42.27,11998.0,42.26,42.28,42.24,42.27,11998.0
2016-08-15 14:40:00,42.27,42.33,42.26,42.3,7911.0,42.27,42.33,42.26,42.3,7911.0
2016-08-15 14:45:00,42.29,42.3,42.28,42.3,5875.0,42.29,42.3,42.28,42.3,5875.0
2016-08-15 14:50:00,42.29,42.29,42.27,42.28,7041.0,42.29,42.29,42.27,42.28,7041.0
2016-08-15 14:55:00,42.27,42.28,42.25,42.26,6034.0,42.27,42.28,42.25,42.26,6034.0
2016-08-15 15:00:00,42.27,42.29,42.25,42.29,11825.0,42.27,42.29,42.25,42.29,11825.0
2016-08-15 15:05:00,42.29,42.3,42.27,42.28,8593.0,42.29,42.3,42.27,42.28,8593.0
2016-08-15 15:10:00,42.29,42.29,42.27,42.27,8201.0,42.29,42.29,42.27,42.27,8201.0
2016-08-15 15:15:00,42.27,42.29,42.26,42.29,25303.0,42.27,42.29,42.26,42.29,25303.0
2016-08-15 15:20:00,42.29,42.29,42.27,42.29,5700.0,42.29,42.29,42.27,42.29,5700.0
2016-08-15 15:25:00,42.29,42.34,42.29,42.3,13603.0,42.29,42.34,42.29,42.3,13603.0
2016-08-15 15:30:00,42.3,42.31,42.28,42.29,54224.0,42.3,42.31,42.28,42.29,54224.0
2016-08-15 15:35:00,42.29,42.36,42.28,42.33,24975.0,42.29,42.36,42.28,42.33,24975.0
2016-08-15 15:40:00,42.33,42.35,42.29,42.3,28198.0,42.33,42.35,42.29,42.3,28198.0
2016-08-15 15:45:00,42.29,42.33,42.28,42.33,25172.0,42.29,42.33,42.28,42.33,25172.0
2016-08-15 15:50:00,42.33,42.34,42.3,42.31,38592.0,42.33,42.34,42.3,42.31,38592.0
2016-08-15 15:55:00,42.31,42.35,42.29,42.33,100436.0,42.31,42.35,42.29,42.33,100436.0
2016-08-16 09:30:00,42.27,42.27,42.06,42.11,17597.0,42.27,42.27,42.06,42.11,17597.0
2016-08-16 09:35:00,42.02,42.22,42.02,42.18,17913.0,42.02,42.22,42.02,42.18,17913.0
2016-08-16 09:40:00,42.13,42.15,41.97,42.09,22282.0,42.13,42.15,41.97,42.09,22282.0
2016-08-16 09:45:00,42.09,42.09,41.86,41.88,25905.0,42.09,42.09,41.86,41.88,25905.0
2016-08-16 09:50:00,41.87,42.02,41.86,42.01,23651.0,41.87,42.02,41.86,42.01,23651.0
2016-08-16 09:55:00,42.02,42.13,42.01,42.07,13036.0,42.02,42.13,42.01,42.07,13036.0
2016-08-16 10:00:00,42.08,42.1,42.03,42.04,15464.0,42.08,42.1,42.03,42.04,15464.0
2016-08-16 10:05:00,42.03,42.06,42.0,42.0,11636.0,42.03,42.06,42.0,42.0,11636.0
2016-08-16 10:10:00,42.0,42.05,42.0,42.04,17240.0,42.0,42.05,42.0,42.04,17240.0
2016-08-16 10:15:00,42.03,42.03,42.0,42.02,8500.0,42.03,42.03,42.0,42.02,8500.0
2016-08-16 10:20:00,42.02,42.02,42.0,42.0,12754.0,42.02,42.02,42.0,42.0,12754.0
2016-08-16 10:25:00,42.01,42.06,42.0,42.06,23074.0,42.01,42.06,42.0,42.06,23074.0
2016-08-16 10:30:00,42.07,42.07,41.99,42.01,19653.0,42.07,42.07,41.99,42.01,19653.0
2016-08-16 10:35:00,42.02,42.04,42.0,42.02,6730.0,42.02,42.04,42.0,42.02,6730.0
2016-08-16 10:40:00,42.0,42.01,41.88,41.91,30965.0,42.0,42.01,41.88,41.91,30965.0
2016-08-16 10:45:00,41.9,41.9,41.82,41.85,10124.0,41.9,41.9,41.82,41.85,10124.0
2016-08-16 10:50:00,41.83,41.97,41.82,41.96,9458.0,41.83,41.97,41.82,41.96,9458.0
2016-08-16 10:55:00,41.95,42.01,41.9,42.01,11554.0,41.95,42.01,41.9,42.01,11554.0
2016-08-16 11:00:00,42.0,42.0,41.9,41.92,26553.0,42.0,42.0,41.9,41.92,26553.0
2016-08-16 11:05:00,41.91,41.92,41.85,41.85,29641.0,41.91,41.92,41.85,41.85,29641.0
2016-08-16 11:10:00,41.85,41.9,41.84,41.88,6150.0,41.85,41.9,41.84,41.88,6150.0
2016-08-16 11:15:00,41.88,41.95,41.86,41.95,15406.0,41.88,41.95,41.86,41.95,15406.0
2016-08-16 11:20:00,41.95,42.03,41.95,42.02,7120.0,41.95,42.03,41.95,42.02,7120.0
2016-08-16 11:25:00,42.02,42.02,41.95,42.0,12313.0,42.02,42.02,41.95,42.0,12313.0
2016-08-16 11:30:00,42.0,42.01,41.94,41.96,11429.0,42.0,42.01,41.94,41.96,11429.0
2016-08-16 11:35:00,41.95,41.95,41.89,41.93,8950.0,41.95,41.95,41.89,41.93,8950.0
2016-08-16 11:40:00,41.93,41.95,41.91,41.91,8775.0,41.93,41.95,41.91,41.91,8775.0
2016-08-16 11:45:00,41.92,41.95,41.91,41.94,9000.0,41.92,41.95,41.91,41.94,9000.0
2016-08-16 11:50:00,41.92,41.92,41.89,41.9,8912.0,41.92,41.92,41.89,41.9,8912.0
2016-08-16 11:55:00,41.9,41.95,41.88,41.89,8055.0,41.9,41.95,41.88,41.89,8055.0
2016-08-16 12:00:00,41.9,41.92,41.87,41.89,24707.0,41.9,41.92,41.87,41.89,24707.0
2016-08-16 12:05:00,41.89,41.89,41.86,41.88,15291.0,41.89,41.89,41.86,41.88,15291.0
2016-08-16 12:10:00,41.88,41.89,41.86,41.88,8045.0,41.88,41.89,41.86,41.88,8045.0
2016-08-16 12:15:00,41.88,41.92,41.87,41.88,7500.0,41.88,41.92,41.87,41.88,7500.0
2016-08-16 12:20:00,41.86,41.88,41.83,41.86,3618.0,41.86,41.88,41.83,41.86,3618.0
2016-08-16 12:25:00,41.85,41.89,41.8,41.8,39100.0,41.85,41.89,41.8,41.8,39100.0
2016-08-16 12:30:00,41.8,41.8,41.72,41.74,6100.0,41.8,41.8,41.72,41.74,6100.0
2016-08-16 12:35:00,41.73,41.74,41.72,41.72,4620.0,41.73,41.74,41.72,41.72,4620.0
2016-08-16 12:40:00,41.72,41.72,41.68,41.7,9649.0,41.72,41.72,41.68,41.7,9649.0
2016-08-16 12:45:00,41.7,41.72,41.65,41.67,6077.0,41.7,41.72,41.65,41.67,6077.0
2016-08-16 12:50:00,41.67,41.68,41.64,41.68,7800.0,41.67,41.68,41.64,41.68,7800.0
2016-08-16 12:55:00,41.69,41.72,41.66,41.72,9182.0,41.69,41.72,41.66,41.72,9182.0
2016-08-16 13:00:00,41.73,41.73,41.69,41.73,5391.0,41.73,41.73,41.69,41.73,5391.0
2016-08-16 13:05:00,41.74,41.76,41.7,41.7,5875.0,41.74,41.76,41.7,41.7,5875.0
2016-08-16 13:10:00,41.7,41.71,41.65,41.68,6420.0,41.7,41.71,41.65,41.68,6420.0
2016-08-16 13:15:00,41.68,41.73,41.62,41.62,10489.0,41.68,41.73,41.62,41.62,10489.0
2016-08-16 13:20:00,41.62,41.62,41.59,41.59,3000.0,41.62,41.62,41.59,41.59,3000.0
2016-08-16 13:25:00,41.59,41.64,41.58,41.6,10280.0,41.59,41.64,41.58,41.6,10280.0
2016-08-16 13:30:00,41.59,41.61,41.56,41.6,7860.0,41.59,41.61,41.56,41.6,7860.0
2016-08-16 13:35:00,41.6,41.6,41.55,41.58,5076.0,41.6,41.6,41.55,41.58,5076.0
2016-08-16 13:40:00,41.57,41.59,41.54,41.54,5400.0,41.57,41.59,41.54,41.54,5400.0
2016-08-16 13:45:00,41.54,41.58,41.52,41.57,3400.0,41.54,41.58,41.52,41.57,3400.0
2016-08-16 13:50:00,41.56,41.56,41.51,41.55,5189.0,41.56,41.56,41.51,41.55,5189.0
2016-08-16 13:55:00,41.53,41.55,41.51,41.54,7250.0,41.53,41.55,41.51,41.54,7250.0
2016-08-16 14:00:00,41.55,41.55,41.51,41.53,17711.0,41.55,41.55,41.51,41.53,17711.0
2016-08-16 14:05:00,41.53,41.53,41.49,41.51,24359.0,41.53,41.53,41.49,41.51,24359.0
2016-08-16 14:10:00,41.51,41.54,41.51,41.53,7652.0,41.51,41.54,41.51,41.53,7652.0
2016-08-16 14:15:00,41.53,41.53,41.5,41.5,4648.0,41.53,41.53,41.5,41.5,4648.0
2016-08-16 14:20:00,41.51,41.53,41.5,41.5,6445.0,41.51,41.53,41.5,41.5,6445.0
2016-08-16 14:25:00,41.5,41.56,41.49,41.53,7348.0,41.5,41.56,41.49,41.53,7348.0
2016-08-16 14:30:00,41.52,41.54,41.51,41.51,3000.0,41.52,41.54,41.51,41.51,3000.0
2016-08-16 14:35:00,41.52,41.57,41.52,41.55,6200.0,41.52,41.57,41.52,41.55,6200.0
2016-08-16 14:40:00,41.56,41.56,41.51,41.52,6330.0,41.56,41.56,41.51,41.52,6330.0
2016-08-16 14:45:00,41.52,41.55,41.5,41.55,5300.0,41.52,41.55,41.5,41.55,5300.0
2016-08-16 14:50:00,41.56,41.61,41.56,41.61,7000.0,41.56,41.61,41.56,41.61,7000.0
2016-08-16 14:55:00,41.61,41.61,41.56,41.57,7632.0,41.61,41.61,41.56,41.57,7632.0
2016-08-16 15:00:00,41.58,41.62,41.54,41.55,27300.0,41.58,41.62,41.54,41.55,27300.0
2016-08-16 15:05:00,41.55,41.59,41.54,41.54,6517.0,41.55,41.59,41.54,41.54,6517.0
2016-08-16 15:10:00,41.53,41.57,41.5,41.52,46827.0,41.53,41.57,41.5,41.52,46827.0
2016-08-16 15:15:00,41.53,41.53,41.44,41.46,38212.0,41.53,41.53,41.44,41.46,38212.0
2016-08-16 15:20:00,41.47,41.51,41.45,41.47,15447.0,41.47,41.51,41.45,41.47,15447.0
2016-08-16 15:25:00,41.48,41.48,41.45,41.47,13873.0,41.48,41.48,41.45,41.47,13873.0
2016-08-16 15:30:00,41.48,41.48,41.45,41.45,15044.0,41.48,41.48,41.45,41.45,15044.0
2016-08-16 15:35:00,41.45,41.45,41.38,41.38,25333.0,41.45,41.45,41.38,41.38,25333.0
2016-08-16 15:40:00,41.37,41.38,41.29,41.32,23771.0,41.37,41.38,41.29,41.32,23771.0
2016-08-16 15:45:00,41.31,41.34,41.31,41.33,15710.0,41.31,41.34,41.31,41.33,15710.0
2016-08-16 15:50:00,41.32,41.32,41.24,41.24,54564.0,41.32,41.32,41.24,41.24,54564.0
2016-08-16 15:55:00,41.24,41.26,41.17,41.23,86264.0,41.24,41.26,41.17,41.23,86264.0
2016-08-17 09:30:00,41.13,42.24,40.87,40.91,15393.0,41.13,42.24,40.87,40.91,15393.0
2016-08-17 09:35:00,40.88,41.0,40.85,40.98,4700.0,40.88,41.0,40.85,40.98,4700.0
2016-08-17 09:40:00,41.02,41.08,40.95,41.05,11025.0,41.02,41.08,40.95,41.05,11025.0
2016-08-17 09:45:00,41.1,41.14,41.06,41.11,3300.0,41.1,41.14,41.06,41.11,3300.0
2016-08-17 09:50:00,41.1,41.11,41.01,41.06,7475.0,41.1,41.11,41.01,41.06,7475.0
2016-08-17 09:55:00,41.06,41.14,41.05,41.13,4400.0,41.06,41.14,41.05,41.13,4400.0
2016-08-17 10:00:00,41.11,41.11,40.98,41.02,11838.0,41.11,41.11,40.98,41.02,11838.0
2016-08-17 10:05:00,41.0,41.05,40.98,41.02,13400.0,41.0,41.05,40.98,41.02,13400.0
2016-08-17 10:10:00,41.03,41.05,41.0,41.01,12200.0,41.03,41.05,41.0,41.01,12200.0
2016-08-17 10:15:00,41.02,41.1,41.01,41.1,34200.0,41.02,41.1,41.01,41.1,34200.0
2016-08-17 10:20:00,41.1,41.1,41.05,41.05,15128.0,41.1,41.1,41.05,41.05,15128.0
2016-08-17 10:25:00,41.05,41.08,41.02,41.08,36935.0,41.05,41.08,41.02,41.08,36935.0
2016-08-17 10:30:00,41.08,41.09,41.01,41.03,9093.0,41.08,41.09,41.01,41.03,9093.0
2016-08-17 10:35:00,41.02,41.05,40.92,40.92,7910.0,41.02,41.05,40.92,40.92,7910.0
2016-08-17 10:40:00,40.91,40.97,40.9,40.97,4881.0,40.91,40.97,40.9,40.97,4881.0
2016-08-17 10:45:00,40.96,40.99,40.88,40.89,6700.0,40.96,40.99,40.88,40.89,6700.0
2016-08-17 10:50:00,40.88,40.97,40.88,40.96,4400.0,40.88,40.97,40.88,40.96,4400.0
2016-08-17 10:55:00,40.95,40.97,40.95,40.97,3100.0,40.95,40.97,40.95,40.97,3100.0
2016-08-17 11:00:00,40.96,40.97,40.9,40.91,5900.0,40.96,40.97,40.9,40.91,5900.0
2016-08-17 11:05:00,40.9,40.9,40.85,40.86,6889.0,40.9,40.9,40.85,40.86,6889.0
2016-08-17 11:10:00,40.87,40.89,40.86,40.87,6144.0,40.87,40.89,40.86,40.87,6144.0
2016-08-17 11:15:00,40.88,40.97,40.88,40.97,6122.0,40.88,40.97,40.88,40.97,6122.0
2016-08-17 11:20:00,40.96,40.98,40.9,40.92,6840.0,40.96,40.98,40.9,40.92,6840.0
2016-08-17 11:25:00,40.92,41.0,40.91,40.93,5193.0,40.92,41.0,40.91,40.93,5193.0
2016-08-17 11:30:00,40.92,41.02,40.92,41.01,38713.0,40.92,41.02,40.92,41.01,38713.0
2016-08-17 11:35:00,41.01,41.01,40.93,41.0,48400.0,41.01,41.01,40.93,41.0,48400.0
2016-08-17 11:40:00,41.03,41.05,40.99,41.02,7441.0,41.03,41.05,40.99,41.02,7441.0
2016-08-17 11:45:00,41.0,41.0,40.94,40.99,20500.0,41.0,41.0,40.94,40.99,20500.0
2016-08-17 11:50:00,40.99,41.05,40.99,41.03,5100.0,40.99,41.05,40.99,41.03,5100.0
2016-08-17 11:55:00,41.01,41.01,40.95,40.95,10322.0,41.01,41.01,40.95,40.95,10322.0
2016-08-17 12:00:00,40.96,40.97,40.92,40.92,12340.0,40.96,40.97,40.92,40.92,12340.0
2016-08-17 12:05:00,40.91,40.95,40.9,40.95,6900.0,40.91,40.95,40.9,40.95,6900.0
2016-08-17 12:10:00,40.97,40.99,40.92,40.98,6600.0,40.97,40.99,40.92,40.98,6600.0
2016-08-17 12:15:00,40.98,40.98,40.95,40.95,4100.0,40.98,40.98,40.95,40.95,4100.0
2016-08-17 12:20:00,40.95,40.98,40.94,40.98,4480.0,40.95,40.98,40.94,40.98,4480.0
2016-08-17 12:25:00,40.98,41.0,40.94,40.95,19839.0,40.98,41.0,40.94,40.95,19839.0
2016-08-17 12:30:00,40.97,41.0,40.94,40.95,5382.0,40.97,41.0,40.94,40.95,5382.0
2016-08-17 12:35:00,40.95,40.97,40.95,40.97,6661.0,40.95,40.97,40.95,40.97,6661.0
2016-08-17 12:40:00,40.96,40.97,40.93,40.97,4980.0,40.96,40.97,40.93,40.97,4980.0
2016-08-17 12:45:00,40.96,40.99,40.94,40.98,36537.0,40.96,40.99,40.94,40.98,36537.0
2016-08-17 12:50:00,40.98,41.01,40.95,41.0,260218.0,40.98,41.01,40.95,41.0,260218.0
2016-08-17 12:55:00,41.0,41.0,40.96,40.98,11877.0,41.0,41.0,40.96,40.98,11877.0
2016-08-17 13:00:00,40.97,40.99,40.95,40.96,10163.0,40.97,40.99,40.95,40.96,10163.0
2016-08-17 13:05:00,40.97,40.98,40.96,40.97,10692.0,40.97,40.98,40.96,40.97,10692.0
2016-08-17 13:10:00,40.96,40.98,40.95,40.98,8801.0,40.96,40.98,40.95,40.98,8801.0
2016-08-17 13:15:00,40.98,40.98,40.95,40.98,10051.0,40.98,40.98,40.95,40.98,10051.0
2016-08-17 13:20:00,40.97,40.98,40.95,40.98,8917.0,40.97,40.98,40.95,40.98,8917.0
2016-08-17 13:25:00,40.98,41.01,40.96,41.0,14281.0,40.98,41.01,40.96,41.0,14281.0
2016-08-17 13:30:00,41.0,41.01,40.97,40.99,6600.0,41.0,41.01,40.97,40.99,6600.0
2016-08-17 13:35:00,40.98,41.0,40.97,41.0,22388.0,40.98,41.0,40.97,41.0,22388.0
2016-08-17 13:40:00,41.0,41.01,40.98,41.0,22133.0,41.0,41.01,40.98,41.0,22133.0
2016-08-17 13:45:00,41.0,41.0,40.98,40.98,64659.0,41.0,41.0,40.98,40.98,64659.0
2016-08-17 13:50:00,40.99,41.0,40.98,40.98,6944.0,40.99,41.0,40.98,40.98,6944.0
2016-08-17 13:55:00,40.99,41.0,40.95,40.96,11300.0,40.99,41.0,40.95,40.96,11300.0
2016-08-17 14:00:00,40.94,41.01,40.91,40.99,12567.0,40.94,41.01,40.91,40.99,12567.0
2016-08-17 14:05:00,40.99,41.01,40.93,40.99,16433.0,40.99,41.01,40.93,40.99,16433.0
2016-08-17 14:10:00,41.0,41.01,40.98,41.0,35840.0,41.0,41.01,40.98,41.0,35840.0
2016-08-17 14:15:00,41.0,41.0,40.95,40.99,29438.0,41.0,41.0,40.95,40.99,29438.0
2016-08-17 14:20:00,41.0,41.0,40.96,40.99,12047.0,41.0,41.0,40.96,40.99,12047.0
2016-08-17 14:25:00,40.99,41.0,40.98,40.99,14073.0,40.99,41.0,40.98,40.99,14073.0
2016-08-17 14:30:00,40.99,41.0,40.97,40.98,12612.0,40.99,41.0,40.97,40.98,12612.0
2016-08-17 14:35:00,40.99,40.99,40.97,40.98,13044.0,40.99,40.99,40.97,40.98,13044.0
2016-08-17 14:40:00,40.99,41.0,40.96,40.99,15987.0,40.99,41.0,40.96,40.99,15987.0
2016-08-17 14:45:00,40.99,41.0,40.99,40.99,6499.0,40.99,41.0,40.99,40.99,6499.0
2016-08-17 14:50:00,40.99,41.0,40.98,40.99,5218.0,40.99,41.0,40.98,40.99,5218.0
2016-08-17 14:55:00,40.99,41.0,40.97,40.99,10500.0,40.99,41.0,40.97,40.99,10500.0
2016-08-17 15:00:00,40.98,40.99,40.92,40.94,8268.0,40.98,40.99,40.92,40.94,8268.0
2016-08-17 15:05:00,40.95,40.97,40.92,40.92,6475.0,40.95,40.97,40.92,40.92,6475.0
2016-08-17 15:10:00,40.92,40.94,40.9,40.93,7005.0,40.92,40.94,40.9,40.93,7005.0
2016-08-17 15:15:00,40.93,40.97,40.92,40.95,9164.0,40.93,40.97,40.92,40.95,9164.0
2016-08-17 15:20:00,40.95,41.0,40.94,41.0,19579.0,40.95,41.0,40.94,41.0,19579.0
2016-08-17 15:25:00,41.0,41.0,40.98,41.0,8053.0,41.0,41.0,40.98,41.0,8053.0
2016-08-17 15:30:00,41.0,41.0,40.95,40.98,18733.0,41.0,41.0,40.95,40.98,18733.0
2016-08-17 15:35:00,40.99,41.01,40.98,41.0,25980.0,40.99,41.01,40.98,41.0,25980.0
2016-08-17 15:40:00,41.0,41.01,40.99,41.0,85174.0,41.0,41.01,40.99,41.0,85174.0
2016-08-17 15:45:00,41.0,41.01,40.99,41.01,30439.0,41.0,41.01,40.99,41.01,30439.0
2016-08-17 15:50:00,41.01,41.04,40.97,40.99,45817.0,41.01,41.04,40.97,40.99,45817.0
2016-08-17 15:55:00,40.98,41.06,40.98,41.05,69385.0,40.98,41.06,40.98,41.05,69385.0
2016-08-18 09:30:00,40.94,41.05,40.93,40.94,5663.0,40.94,41.05,40.93,40.94,5663.0
2016-08-18 09:35:00,40.93,41.08,40.9,41.0,15900.0,40.93,41.08,40.9,41.0,15900.0
2016-08-18 09:40:00,41.0,41.15,40.95,41.14,11110.0,41.0,41.15,40.95,41.14,11110.0
2016-08-18 09:45:00,41.19,41.21,41.09,41.11,43620.0,41.19,41.21,41.09,41.11,43620.0
2016-08-18 09:50:00,41.12,41.15,41.07,41.15,5070.0,41.12,41.15,41.07,41.15,5070.0
2016-08-18 09:55:00,41.15,41.15,41.1,41.1,43398.0,41.15,41.15,41.1,41.1,43398.0
2016-08-18 10:00:00,41.11,41.14,41.08,41.1,28215.0,41.11,41.14,41.08,41.1,28215.0
2016-08-18 10:05:00,41.11,41.18,41.11,41.12,94337.0,41.11,41.18,41.11,41.12,94337.0
2016-08-18 10:10:00,41.11,41.26,41.11,41.26,4050.0,41.11,41.26,41.11,41.26,4050.0
2016-08-18 10:15:00,41.25,41.35,41.24,41.25,10513.0,41.25,41.35,41.24,41.25,10513.0
2016-08-18 10:20:00,41.3,41.35,41.21,41.26,12627.0,41.3,41.35,41.21,41.26,12627.0
2016-08-18 10:25:00,41.26,41.27,41.23,41.27,41150.0,41.26,41.27,41.23,41.27,41150.0
2016-08-18 10:30:00,41.27,41.32,41.26,41.31,41379.0,41.27,41.32,41.26,41.31,41379.0
2016-08-18 10:35:00,41.32,41.38,41.3,41.3,18761.0,41.32,41.38,41.3,41.3,18761.0
2016-08-18 10:40:00,41.33,41.33,41.19,41.23,38782.0,41.33,41.33,41.19,41.23,38782.0
2016-08-18 10:45:00,41.23,41.25,41.16,41.16,5076.0,41.23,41.25,41.16,41.16,5076.0
2016-08-18 10:50:00,41.17,41.21,41.15,41.2,6351.0,41.17,41.21,41.15,41.2,6351.0
2016-08-18 10:55:00,41.2,41.23,41.19,41.2,4215.0,41.2,41.23,41.19,41.2,4215.0
2016-08-18 11:00:00,41.21,41.23,41.2,41.21,4400.0,41.21,41.23,41.2,41.21,4400.0
2016-08-18 11:05:00,41.2,41.24,41.2,41.22,5100.0,41.2,41.24,41.2,41.22,5100.0
2016-08-18 11:10:00,41.21,41.25,41.18,41.18,5588.0,41.21,41.25,41.18,41.18,5588.0
2016-08-18 11:15:00,41.19,41.2,41.17,41.18,3200.0,41.19,41.2,41.17,41.18,3200.0
2016-08-18 11:20:00,41.17,41.18,41.13,41.14,6000.0,41.17,41.18,41.13,41.14,6000.0
2016-08-18 11:25:00,41.16,41.22,41.14,41.22,3223.0,41.16,41.22,41.14,41.22,3223.0
2016-08-18 11:30:00,41.21,41.25,41.2,41.25,2626.0,41.21,41.25,41.2,41.25,2626.0
2016-08-18 11:35:00,41.25,41.28,41.21,41.24,14900.0,41.25,41.28,41.21,41.24,14900.0
2016-08-18 11:40:00,41.25,41.25,41.22,41.25,46242.0,41.25,41.25,41.22,41.25,46242.0
2016-08-18 11:45:00,41.25,41.25,41.24,41.25,34165.0,41.25,41.25,41.24,41.25,34165.0
2016-08-18 11:50:00,41.24,41.25,41.22,41.25,6244.0,41.24,41.25,41.22,41.25,6244.0
2016-08-18 11:55:00,41.25,41.26,41.22,41.26,3425.0,41.25,41.26,41.22,41.26,3425.0
2016-08-18 12:00:00,41.25,41.26,41.23,41.23,3100.0,41.25,41.26,41.23,41.23,3100.0
2016-08-18 12:05:00,41.23,41.27,41.22,41.25,4543.0,41.23,41.27,41.22,41.25,4543.0
2016-08-18 12:10:00,41.24,41.25,41.21,41.21,3700.0,41.24,41.25,41.21,41.21,3700.0
2016-08-18 12:15:00,41.23,41.26,41.22,41.25,5930.0,41.23,41.26,41.22,41.25,5930.0
2016-08-18 12:20:00,41.25,41.26,41.24,41.25,3700.0,41.25,41.26,41.24,41.25,3700.0
2016-08-18 12:25:00,41.25,41.25,41.23,41.23,5235.0,41.25,41.25,41.23,41.23,5235.0
2016-08-18 12:30:00,41.22,41.24,41.19,41.24,4501.0,41.22,41.24,41.19,41.24,4501.0
2016-08-18 12:35:00,41.24,41.24,41.18,41.2,3089.0,41.24,41.24,41.18,41.2,3089.0
2016-08-18 12:40:00,41.21,41.25,41.21,41.25,1129.0,41.21,41.25,41.21,41.25,1129.0
2016-08-18 12:45:00,41.25,41.25,41.24,41.24,4255.0,41.25,41.25,41.24,41.24,4255.0
2016-08-18 12:50:00,41.25,41.25,41.22,41.23,5874.0,41.25,41.25,41.22,41.23,5874.0
2016-08-18 12:55:00,41.24,41.24,41.19,41.23,5278.0,41.24,41.24,41.19,41.23,5278.0
2016-08-18 13:00:00,41.22,41.25,41.21,41.25,12216.0,41.22,41.25,41.21,41.25,12216.0
2016-08-18 13:05:00,41.24,41.25,41.22,41.24,3209.0,41.24,41.25,41.22,41.24,3209.0
2016-08-18 13:10:00,41.24,41.26,41.24,41.24,8234.0,41.24,41.26,41.24,41.24,8234.0
2016-08-18 13:15:00,41.25,41.25,41.24,41.25,600.0,41.25,41.25,41.24,41.25,600.0
2016-08-18 13:20:00,41.24,41.25,41.23,41.23,3543.0,41.24,41.25,41.23,41.23,3543.0
2016-08-18 13:25:00,41.23,41.24,41.22,41.23,12179.0,41.23,41.24,41.22,41.23,12179.0
2016-08-18 13:30:00,41.24,41.26,41.23,41.23,3500.0,41.24,41.26,41.23,41.23,3500.0
2016-08-18 13:35:00,41.23,41.25,41.21,41.25,3494.0,41.23,41.25,41.21,41.25,3494.0
2016-08-18 13:40:00,41.24,41.28,41.23,41.25,8516.0,41.24,41.28,41.23,41.25,8516.0
2016-08-18 13:45:00,41.25,41.26,41.23,41.24,2800.0,41.25,41.26,41.23,41.24,2800.0
2016-08-18 13:50:00,41.25,41.27,41.24,41.27,30940.0,41.25,41.27,41.24,41.27,30940.0
2016-08-18 13:55:00,41.27,41.27,41.23,41.24,3571.0,41.27,41.27,41.23,41.24,3571.0
2016-08-18 14:00:00,41.25,41.27,41.25,41.25,5258.0,41.25,41.27,41.25,41.25,5258.0
2016-08-18 14:05:00,41.25,41.25,41.24,41.25,5732.0,41.25,41.25,41.24,41.25,5732.0
2016-08-18 14:10:00,41.25,41.26,41.23,41.24,44711.0,41.25,41.26,41.23,41.24,44711.0
2016-08-18 14:15:00,41.24,41.27,41.24,41.25,15931.0,41.24,41.27,41.24,41.25,15931.0
2016-08-18 14:20:00,41.25,41.27,41.23,41.26,6008.0,41.25,41.27,41.23,41.26,6008.0
2016-08-18 14:25:00,41.26,41.27,41.22,41.23,7038.0,41.26,41.27,41.22,41.23,7038.0
2016-08-18 14:30:00,41.22,41.24,41.18,41.19,6395.0,41.22,41.24,41.18,41.19,6395.0
2016-08-18 14:35:00,41.2,41.21,41.16,41.17,5700.0,41.2,41.21,41.16,41.17,5700.0
2016-08-18 14:40:00,41.17,41.18,41.16,41.18,5269.0,41.17,41.18,41.16,41.18,5269.0
2016-08-18 14:45:00,41.18,41.18,41.14,41.15,6700.0,41.18,41.18,41.14,41.15,6700.0
2016-08-18 14:50:00,41.16,41.16,41.13,41.14,4100.0,41.16,41.16,41.13,41.14,4100.0
2016-08-18 14:55:00,41.13,41.14,41.12,41.12,9503.0,41.13,41.14,41.12,41.12,9503.0
2016-08-18 15:00:00,41.12,41.16,41.12,41.16,7171.0,41.12,41.16,41.12,41.16,7171.0
2016-08-18 15:05:00,41.16,41.17,41.15,41.16,6600.0,41.16,41.17,41.15,41.16,6600.0
2016-08-18 15:10:00,41.17,41.18,41.13,41.14,6694.0,41.17,41.18,41.13,41.14,6694.0
2016-08-18 15:15:00,41.13,41.16,41.12,41.15,7800.0,41.13,41.16,41.12,41.15,7800.0
2016-08-18 15:20:00,41.15,41.16,41.14,41.14,3321.0,41.15,41.16,41.14,41.14,3321.0
2016-08-18 15:25:00,41.14,41.15,41.13,41.14,6870.0,41.14,41.15,41.13,41.14,6870.0
2016-08-18 15:30:00,41.14,41.14,41.09,41.1,17249.0,41.14,41.14,41.09,41.1,17249.0
2016-08-18 15:35:00,41.1,41.1,41.04,41.05,15000.0,41.1,41.1,41.04,41.05,15000.0
2016-08-18 15:40:00,41.04,41.13,41.04,41.12,17458.0,41.04,41.13,41.04,41.12,17458.0
2016-08-18 15:45:00,41.11,41.12,41.05,41.06,18189.0,41.11,41.12,41.05,41.06,18189.0
2016-08-18 15:50:00,41.07,41.1,41.06,41.08,23791.0,41.07,41.1,41.06,41.08,23791.0
2016-08-18 15:55:00,41.08,41.09,41.06,41.09,55988.0,41.08,41.09,41.06,41.09,55988.0
2016-08-19 09:30:00,41.12,41.63,41.05,41.05,44751.0,41.12,41.63,41.05,41.05,44751.0
2016-08-19 09:35:00,41.05,41.12,40.99,41.06,5252.0,41.05,41.12,40.99,41.06,5252.0
2016-08-19 09:40:00,41.09,41.1,41.03,41.07,7023.0,41.09,41.1,41.03,41.07,7023.0
2016-08-19 09:45:00,41.11,41.12,41.07,41.12,7700.0,41.11,41.12,41.07,41.12,7700.0
2016-08-19 09:50:00,41.1,41.11,41.07,41.08,10022.0,41.1,41.11,41.07,41.08,10022.0
2016-08-19 09:55:00,41.07,41.08,40.92,40.96,14600.0,41.07,41.08,40.92,40.96,14600.0
2016-08-19 10:00:00,40.96,40.96,40.92,40.95,7897.0,40.96,40.96,40.92,40.95,7897.0
2016-08-19 10:05:00,40.95,41.03,40.95,41.02,5360.0,40.95,41.03,40.95,41.02,5360.0
2016-08-19 10:10:00,41.02,41.05,40.92,40.97,30500.0,41.02,41.05,40.92,40.97,30500.0
2016-08-19 10:15:00,40.96,40.96,40.9,40.95,3500.0,40.96,40.96,40.9,40.95,3500.0
2016-08-19 10:20:00,40.95,40.97,40.92,40.92,7640.0,40.95,40.97,40.92,40.92,7640.0
2016-08-19 10:25:00,40.95,41.0,40.95,40.97,11636.0,40.95,41.0,40.95,40.97,11636.0
2016-08-19 10:30:00,41.0,41.0,40.97,40.98,10157.0,41.0,41.0,40.97,40.98,10157.0
2016-08-19 10:35:00,40.98,41.01,40.96,41.0,15516.0,40.98,41.01,40.96,41.0,15516.0
2016-08-19 10:40:00,41.0,41.01,40.96,40.98,12289.0,41.0,41.01,40.96,40.98,12289.0
2016-08-19 10:45:00,40.98,40.99,40.97,40.97,2800.0,40.98,40.99,40.97,40.97,2800.0
2016-08-19 10:50:00,40.97,40.98,40.91,40.95,8190.0,40.97,40.98,40.91,40.95,8190.0
2016-08-19 10:55:00,40.94,40.96,40.93,40.94,4100.0,40.94,40.96,40.93,40.94,4100.0
2016-08-19 11:00:00,40.92,40.95,40.89,40.92,8040.0,40.92,40.95,40.89,40.92,8040.0
2016-08-19 11:05:00,40.92,40.92,40.88,40.9,8958.0,40.92,40.92,40.88,40.9,8958.0
2016-08-19 11:10:00,40.9,40.97,40.88,40.94,9876.0,40.9,40.97,40.88,40.94,9876.0
2016-08-19 11:15:00,40.95,40.99,40.93,40.94,4600.0,40.95,40.99,40.93,40.94,4600.0
2016-08-19 11:20:00,40.92,40.95,40.89,40.91,17200.0,40.92,40.95,40.89,40.91,17200.0
2016-08-19 11:25:00,40.91,40.97,40.91,40.97,9100.0,40.91,40.97,40.91,40.97,9100.0
2016-08-19 11:30:00,40.99,41.0,40.99,41.0,7545.0,40.99,41.0,40.99,41.0,7545.0
2016-08-19 11:35:00,41.0,41.0,40.95,40.95,15272.0,41.0,41.0,40.95,40.95,15272.0
2016-08-19 11:40:00,40.94,40.98,40.94,40.96,2019.0,40.94,40.98,40.94,40.96,2019.0
2016-08-19 11:45:00,40.97,40.98,40.96,40.98,3400.0,40.97,40.98,40.96,40.98,3400.0
2016-08-19 11:50:00,40.98,40.99,40.92,40.93,6192.0,40.98,40.99,40.92,40.93,6192.0
2016-08-19 11:55:00,40.91,40.93,40.88,40.92,2300.0,40.91,40.93,40.88,40.92,2300.0
2016-08-19 12:00:00,40.94,40.97,40.87,40.89,5000.0,40.94,40.97,40.87,40.89,5000.0
2016-08-19 12:05:00,40.9,40.91,40.87,40.88,4100.0,40.9,40.91,40.87,40.88,4100.0
2016-08-19 12:10:00,40.88,40.92,40.88,40.9,3500.0,40.88,40.92,40.88,40.9,3500.0
2016-08-19 12:15:00,40.91,40.91,40.86,40.86,3700.0,40.91,40.91,40.86,40.86,3700.0
2016-08-19 12:20:00,40.88,40.9,40.88,40.9,600.0,40.88,40.9,40.88,40.9,600.0
2016-08-19 12:25:00,40.88,40.89,40.87,40.87,4300.0,40.88,40.89,40.87,40.87,4300.0
2016-08-19 12:30:00,40.87,40.89,40.85,40.86,4237.0,40.87,40.89,40.85,40.86,4237.0
2016-08-19 12:35:00,40.85,40.87,40.85,40.85,3000.0,40.85,40.87,40.85,40.85,3000.0
2016-08-19 12:40:00,40.85,40.87,40.81,40.84,5499.0,40.85,40.87,40.81,40.84,5499.0
2016-08-19 12:45:00,40.85,40.87,40.78,40.8,7802.0,40.85,40.87,40.78,40.8,7802.0
2016-08-19 12:50:00,40.81,40.83,40.75,40.75,6947.0,40.81,40.83,40.75,40.75,6947.0
2016-08-19 12:55:00,40.73,40.77,40.71,40.77,2807.0,40.73,40.77,40.71,40.77,2807.0
2016-08-19 13:00:00,40.78,40.78,40.77,40.77,3106.0,40.78,40.78,40.77,40.77,3106.0
2016-08-19 13:05:00,40.78,40.81,40.78,40.8,40968.0,40.78,40.81,40.78,40.8,40968.0
2016-08-19 13:10:00,40.8,40.84,40.8,40.8,10004.0,40.8,40.84,40.8,40.8,10004.0
2016-08-19 13:15:00,40.81,40.83,40.79,40.83,11320.0,40.81,40.83,40.79,40.83,11320.0
2016-08-19 13:20:00,40.83,40.88,40.83,40.86,7883.0,40.83,40.88,40.83,40.86,7883.0
2016-08-19 13:25:00,40.86,40.88,40.84,40.88,2700.0,40.86,40.88,40.84,40.88,2700.0
2016-08-19 13:30:00,40.88,40.89,40.87,40.87,4072.0,40.88,40.89,40.87,40.87,4072.0
2016-08-19 13:35:00,40.88,40.9,40.88,40.9,1200.0,40.88,40.9,40.88,40.9,1200.0
2016-08-19 13:40:00,40.92,40.92,40.88,40.9,6269.0,40.92,40.92,40.88,40.9,6269.0
2016-08-19 13:45:00,40.9,40.93,40.9,40.93,2374.0,40.9,40.93,40.9,40.93,2374.0
2016-08-19 13:50:00,40.94,40.95,40.92,40.95,4076.0,40.94,40.95,40.92,40.95,4076.0
2016-08-19 13:55:00,40.94,40.95,40.92,40.95,2100.0,40.94,40.95,40.92,40.95,2100.0
2016-08-19 14:00:00,40.95,40.96,40.94,40.96,2655.0,40.95,40.96,40.94,40.96,2655.0
2016-08-19 14:05:00,40.97,40.97,40.96,40.96,1985.0,40.97,40.97,40.96,40.96,1985.0
2016-08-19 14:10:00,40.96,40.99,40.96,40.98,1502.0,40.96,40.99,40.96,40.98,1502.0
2016-08-19 14:15:00,40.99,40.99,40.97,40.97,1200.0,40.99,40.99,40.97,40.97,1200.0
2016-08-19 14:20:00,40.98,41.0,40.97,40.97,3400.0,40.98,41.0,40.97,40.97,3400.0
2016-08-19 14:25:00,40.98,40.98,40.95,40.96,13840.0,40.98,40.98,40.95,40.96,13840.0
2016-08-19 14:30:00,40.97,41.0,40.92,40.97,19425.0,40.97,41.0,40.92,40.97,19425.0
2016-08-19 14:35:00,40.96,40.99,40.96,40.98,2300.0,40.96,40.99,40.96,40.98,2300.0
2016-08-19 14:40:00,40.99,41.0,40.99,41.0,2900.0,40.99,41.0,40.99,41.0,2900.0
2016-08-19 14:45:00,41.0,41.0,40.98,40.99,4700.0,41.0,41.0,40.98,40.99,4700.0
2016-08-19 14:50:00,40.98,41.0,40.98,40.99,2200.0,40.98,41.0,40.98,40.99,2200.0
2016-08-19 14:55:00,41.0,41.0,40.96,40.98,5500.0,41.0,41.0,40.96,40.98,5500.0
2016-08-19 15:00:00,40.99,40.99,40.98,40.99,2140.0,40.99,40.99,40.98,40.99,2140.0
2016-08-19 15:05:00,40.99,40.99,40.96,40.96,2500.0,40.99,40.99,40.96,40.96,2500.0
2016-08-19 15:10:00,40.97,40.99,40.94,40.96,6920.0,40.97,40.99,40.94,40.96,6920.0
2016-08-19 15:15:00,40.96,40.97,40.93,40.93,5216.0,40.96,40.97,40.93,40.93,5216.0
2016-08-19 15:20:00,40.94,40.99,40.94,40.98,5900.0,40.94,40.99,40.94,40.98,5900.0
2016-08-19 15:25:00,40.98,41.0,40.98,40.99,9900.0,40.98,41.0,40.98,40.99,9900.0
2016-08-19 15:30:00,40.99,41.0,40.97,40.97,19099.0,40.99,41.0,40.97,40.97,19099.0
2016-08-19 15:35:00,40.97,40.99,40.95,40.98,70275.0,40.97,40.99,40.95,40.98,70275.0
2016-08-19 15:40:00,40.98,41.0,40.97,40.97,23257.0,40.98,41.0,40.97,40.97,23257.0
2016-08-19 15:45:00,40.96,40.98,40.95,40.97,21206.0,40.96,40.98,40.95,40.97,21206.0
2016-08-19 15:50:00,40.97,40.99,40.96,40.97,26912.0,40.97,40.99,40.96,40.97,26912.0
2016-08-19 15:55:00,40.97,41.02,40.94,40.97,113385.0,40.97,41.02,40.94,40.97,113385.0
2016-08-22 09:30:00,40.76,41.0,40.76,40.95,3581.0,40.76,41.0,40.76,40.95,3581.0
2016-08-22 09:35:00,40.87,40.96,40.86,40.92,11172.0,40.87,40.96,40.86,40.92,11172.0
2016-08-22 09:40:00,40.94,40.94,40.86,40.86,800.0,40.94,40.94,40.86,40.86,800.0
2016-08-22 09:45:00,40.86,40.95,40.86,40.87,8900.0,40.86,40.95,40.86,40.87,8900.0
2016-08-22 09:50:00,40.85,40.93,40.85,40.91,6068.0,40.85,40.93,40.85,40.91,6068.0
2016-08-22 09:55:00,40.91,40.96,40.87,40.95,8200.0,40.91,40.96,40.87,40.95,8200.0
2016-08-22 10:00:00,40.94,40.98,40.91,40.91,3900.0,40.94,40.98,40.91,40.91,3900.0
2016-08-22 10:05:00,40.93,40.96,40.9,40.91,5529.0,40.93,40.96,40.9,40.91,5529.0
2016-08-22 10:10:00,40.92,40.97,40.9,40.97,1300.0,40.92,40.97,40.9,40.97,1300.0
2016-08-22 10:15:00,40.97,40.98,40.95,40.96,11884.0,40.97,40.98,40.95,40.96,11884.0
2016-08-22 10:20:00,40.96,40.97,40.94,40.97,700.0,40.96,40.97,40.94,40.97,700.0
2016-08-22 10:25:00,40.98,40.98,40.9,40.92,8303.0,40.98,40.98,40.9,40.92,8303.0
2016-08-22 10:30:00,40.91,40.96,40.9,40.95,3000.0,40.91,40.96,40.9,40.95,3000.0
2016-08-22 10:35:00,40.94,40.94,40.83,40.83,7100.0,40.94,40.94,40.83,40.83,7100.0
2016-08-22 10:40:00,40.84,40.87,40.81,40.86,9420.0,40.84,40.87,40.81,40.86,9420.0
2016-08-22 10:45:00,40.82,40.85,40.81,40.84,2638.0,40.82,40.85,40.81,40.84,2638.0
2016-08-22 10:50:00,40.84,40.9,40.84,40.89,4900.0,40.84,40.9,40.84,40.89,4900.0
2016-08-22 10:55:00,40.89,40.9,40.85,40.86,3700.0,40.89,40.9,40.85,40.86,3700.0
2016-08-22 11:00:00,40.84,40.87,40.83,40.84,3900.0,40.84,40.87,40.83,40.84,3900.0
2016-08-22 11:05:00,40.83,40.87,40.83,40.87,600.0,40.83,40.87,40.83,40.87,600.0
2016-08-22 11:10:00,40.85,40.88,40.85,40.85,2753.0,40.85,40.88,40.85,40.85,2753.0
2016-08-22 11:15:00,40.84,40.85,40.76,40.77,6300.0,40.84,40.85,40.76,40.77,6300.0
2016-08-22 11:20:00,40.77,40.78,40.66,40.69,11638.0,40.77,40.78,40.66,40.69,11638.0
2016-08-22 11:25:00,40.67,40.72,40.66,40.68,7700.0,40.67,40.72,40.66,40.68,7700.0
2016-08-22 11:30:00,40.68,40.71,40.66,40.71,4300.0,40.68,40.71,40.66,40.71,4300.0
2016-08-22 11:35:00,40.71,40.72,40.71,40.71,4031.0,40.71,40.72,40.71,40.71,4031.0
2016-08-22 11:40:00,40.72,40.73,40.66,40.66,30000.0,40.72,40.73,40.66,40.66,30000.0
2016-08-22 11:45:00,40.66,40.68,40.65,40.66,5800.0,40.66,40.68,40.65,40.66,5800.0
2016-08-22 11:50:00,40.67,40.68,40.65,40.66,5369.0,40.67,40.68,40.65,40.66,5369.0
2016-08-22 11:55:00,40.66,40.67,40.63,40.65,7246.0,40.66,40.67,40.63,40.65,7246.0
2016-08-22 12:00:00,40.65,40.68,40.64,40.66,5634.0,40.65,40.68,40.64,40.66,5634.0
2016-08-22 12:05:00,40.66,40.67,40.65,40.67,3751.0,40.66,40.67,40.65,40.67,3751.0
2016-08-22 12:10:00,40.66,40.67,40.63,40.67,8686.0,40.66,40.67,40.63,40.67,8686.0
2016-08-22 12:15:00,40.68,40.7,40.68,40.7,5682.0,40.68,40.7,40.68,40.7,5682.0
2016-08-22 12:20:00,40.7,40.72,40.69,40.72,7687.0,40.7,40.72,40.69,40.72,7687.0
2016-08-22 12:25:00,40.73,40.75,40.71,40.74,86796.0,40.73,40.75,40.71,40.74,86796.0
2016-08-22 12:30:00,40.74,40.74,40.73,40.73,5450.0,40.74,40.74,40.73,40.73,5450.0
2016-08-22 12:35:00,40.73,40.74,40.71,40.74,12508.0,40.73,40.74,40.71,40.74,12508.0
2016-08-22 12:40:00,40.74,40.81,40.74,40.76,64322.0,40.74,40.81,40.74,40.76,64322.0
2016-08-22 12:45:00,40.77,40.8,40.76,40.8,33950.0,40.77,40.8,40.76,40.8,33950.0
2016-08-22 12:50:00,40.8,40.8,40.78,40.79,9541.0,40.8,40.8,40.78,40.79,9541.0
2016-08-22 12:55:00,40.8,40.8,40.73,40.76,7141.0,40.8,40.8,40.73,40.76,7141.0
2016-08-22 13:00:00,40.75,40.75,40.73,40.74,3352.0,40.75,40.75,40.73,40.74,3352.0
2016-08-22 13:05:00,40.73,40.74,40.71,40.73,4293.0,40.73,40.74,40.71,40.73,4293.0
2016-08-22 13:10:00,40.73,40.73,40.72,40.73,8038.0,40.73,40.73,40.72,40.73,8038.0
2016-08-22 13:15:00,40.73,40.76,40.73,40.75,6494.0,40.73,40.76,40.73,40.75,6494.0
2016-08-22 13:20:00,40.75,40.76,40.7,40.7,7920.0,40.75,40.76,40.7,40.7,7920.0
2016-08-22 13:25:00,40.71,40.74,40.68,40.74,4898.0,40.71,40.74,40.68,40.74,4898.0
2016-08-22 13:30:00,40.75,40.77,40.74,40.76,23590.0,40.75,40.77,40.74,40.76,23590.0
2016-08-22 13:35:00,40.76,40.76,40.74,40.76,5561.0,40.76,40.76,40.74,40.76,5561.0
2016-08-22 13:40:00,40.76,40.78,40.75,40.77,7745.0,40.76,40.78,40.75,40.77,7745.0
2016-08-22 13:45:00,40.78,40.88,40.78,40.83,25285.0,40.78,40.88,40.78,40.83,25285.0
2016-08-22 13:50:00,40.86,40.88,40.86,40.88,1600.0,40.86,40.88,40.86,40.88,1600.0
2016-08-22 13:55:00,40.9,40.93,40.9,40.92,3600.0,40.9,40.93,40.9,40.92,3600.0
2016-08-22 14:00:00,40.93,40.99,40.93,40.99,10100.0,40.93,40.99,40.93,40.99,10100.0
2016-08-22 14:05:00,41.0,41.02,40.98,41.02,7494.0,41.0,41.02,40.98,41.02,7494.0
2016-08-22 14:10:00,41.02,41.07,41.01,41.07,12114.0,41.02,41.07,41.01,41.07,12114.0
2016-08-22 14:15:00,41.08,41.11,41.07,41.11,12558.0,41.08,41.11,41.07,41.11,12558.0
2016-08-22 14:20:00,41.1,41.18,41.1,41.16,34215.0,41.1,41.18,41.1,41.16,34215.0
2016-08-22 14:25:00,41.16,41.21,41.16,41.16,17483.0,41.16,41.21,41.16,41.16,17483.0
2016-08-22 14:30:00,41.16,41.17,41.11,41.17,12335.0,41.16,41.17,41.11,41.17,12335.0
2016-08-22 14:35:00,41.17,41.22,41.17,41.22,8113.0,41.17,41.22,41.17,41.22,8113.0
2016-08-22 14:40:00,41.23,41.27,41.21,41.22,10454.0,41.23,41.27,41.21,41.22,10454.0
2016-08-22 14:45:00,41.22,41.24,41.2,41.22,7600.0,41.22,41.24,41.2,41.22,7600.0
2016-08-22 14:50:00,41.2,41.21,41.2,41.2,3860.0,41.2,41.21,41.2,41.2,3860.0
2016-08-22 14:55:00,41.2,41.22,41.19,41.2,9520.0,41.2,41.22,41.19,41.2,9520.0
2016-08-22 15:00:00,41.2,41.28,41.19,41.28,26329.0,41.2,41.28,41.19,41.28,26329.0
2016-08-22 15:05:00,41.28,41.28,41.23,41.23,3807.0,41.28,41.28,41.23,41.23,3807.0
2016-08-22 15:10:00,41.23,41.23,41.21,41.21,3057.0,41.23,41.23,41.21,41.21,3057.0
2016-08-22 15:15:00,41.22,41.23,41.21,41.22,6787.0,41.22,41.23,41.21,41.22,6787.0
2016-08-22 15:20:00,41.21,41.22,41.2,41.22,5958.0,41.21,41.22,41.2,41.22,5958.0
2016-08-22 15:25:00,41.22,41.23,41.21,41.22,3825.0,41.22,41.23,41.21,41.22,3825.0
2016-08-22 15:30:00,41.22,41.23,41.21,41.23,6134.0,41.22,41.23,41.21,41.23,6134.0
2016-08-22 15:35:00,41.23,41.23,41.2,41.22,5679.0,41.23,41.23,41.2,41.22,5679.0
2016-08-22 15:40:00,41.21,41.24,41.2,41.23,9833.0,41.21,41.24,41.2,41.23,9833.0
2016-08-22 15:45:00,41.22,41.27,41.22,41.27,15270.0,41.22,41.27,41.22,41.27,15270.0
2016-08-22 15:50:00,41.27,41.27,41.25,41.26,13030.0,41.27,41.27,41.25,41.26,13030.0
2016-08-22 15:55:00,41.26,41.3,41.25,41.29,36667.0,41.26,41.3,41.25,41.29,36667.0
2016-08-23 09:30:00,41.53,41.75,41.39,41.71,6192.0,41.53,41.75,41.39,41.71,6192.0
2016-08-23 09:35:00,41.68,41.75,41.6,41.73,6592.0,41.68,41.75,41.6,41.73,6592.0
2016-08-23 09:40:00,41.73,41.78,41.67,41.78,7467.0,41.73,41.78,41.67,41.78,7467.0
2016-08-23 09:45:00,41.79,41.83,41.76,41.78,6945.0,41.79,41.83,41.76,41.78,6945.0
2016-08-23 09:50:00,41.79,41.89,41.78,41.89,16875.0,41.79,41.89,41.78,41.89,16875.0
2016-08-23 09:55:00,41.9,41.93,41.81,41.92,11560.0,41.9,41.93,41.81,41.92,11560.0
2016-08-23 10:00:00,41.93,41.94,41.87,41.94,5900.0,41.93,41.94,41.87,41.94,5900.0
2016-08-23 10:05:00,41.92,41.93,41.82,41.85,6500.0,41.92,41.93,41.82,41.85,6500.0
2016-08-23 10:10:00,41.85,41.85,41.74,41.74,8058.0,41.85,41.85,41.74,41.74,8058.0
2016-08-23 10:15:00,41.7,41.76,41.68,41.71,10576.0,41.7,41.76,41.68,41.71,10576.0
2016-08-23 10:20:00,41.69,41.75,41.69,41.73,2000.0,41.69,41.75,41.69,41.73,2000.0
2016-08-23 10:25:00,41.74,41.8,41.74,41.75,8700.0,41.74,41.8,41.74,41.75,8700.0
2016-08-23 10:30:00,41.73,41.8,41.73,41.78,3000.0,41.73,41.8,41.73,41.78,3000.0
2016-08-23 10:35:00,41.77,41.81,41.77,41.81,4275.0,41.77,41.81,41.77,41.81,4275.0
2016-08-23 10:40:00,41.81,41.83,41.74,41.74,6610.0,41.81,41.83,41.74,41.74,6610.0
2016-08-23 10:45:00,41.73,41.81,41.73,41.8,10061.0,41.73,41.81,41.73,41.8,10061.0
2016-08-23 10:50:00,41.8,41.8,41.72,41.74,3200.0,41.8,41.8,41.72,41.74,3200.0
2016-08-23 10:55:00,41.73,41.81,41.72,41.8,19850.0,41.73,41.81,41.72,41.8,19850.0
2016-08-23 11:00:00,41.8,41.9,41.79,41.9,30056.0,41.8,41.9,41.79,41.9,30056.0
2016-08-23 11:05:00,41.9,41.91,41.86,41.89,8325.0,41.9,41.91,41.86,41.89,8325.0
2016-08-23 11:10:00,41.88,41.9,41.87,41.89,2700.0,41.88,41.9,41.87,41.89,2700.0
2016-08-23 11:15:00,41.89,41.89,41.84,41.89,3400.0,41.89,41.89,41.84,41.89,3400.0
2016-08-23 11:20:00,41.88,41.94,41.87,41.94,4500.0,41.88,41.94,41.87,41.94,4500.0
2016-08-23 11:25:00,41.94,41.94,41.9,41.94,4100.0,41.94,41.94,41.9,41.94,4100.0
2016-08-23 11:30:00,41.95,41.97,41.94,41.97,7000.0,41.95,41.97,41.94,41.97,7000.0
2016-08-23 11:35:00,41.99,41.99,41.94,41.97,2358.0,41.99,41.99,41.94,41.97,2358.0
2016-08-23 11:40:00,41.98,41.99,41.94,41.98,3200.0,41.98,41.99,41.94,41.98,3200.0
2016-08-23 11:45:00,41.98,42.02,41.97,42.01,4825.0,41.98,42.02,41.97,42.01,4825.0
2016-08-23 11:50:00,42.01,42.03,42.0,42.02,7209.0,42.01,42.03,42.0,42.02,7209.0
2016-08-23 11:55:00,42.02,42.09,42.01,42.02,23000.0,42.02,42.09,42.01,42.02,23000.0
2016-08-23 12:00:00,42.01,42.01,41.95,41.96,6062.0,42.01,42.01,41.95,41.96,6062.0
2016-08-23 12:05:00,41.96,42.01,41.96,42.01,16197.0,41.96,42.01,41.96,42.01,16197.0
2016-08-23 12:10:00,42.0,42.01,41.99,41.99,3426.0,42.0,42.01,41.99,41.99,3426.0
2016-08-23 12:15:00,41.97,41.97,41.96,41.96,1900.0,41.97,41.97,41.96,41.96,1900.0
2016-08-23 12:20:00,41.96,42.0,41.95,41.96,14176.0,41.96,42.0,41.95,41.96,14176.0
2016-08-23 12:25:00,41.96,41.99,41.96,41.98,4713.0,41.96,41.99,41.96,41.98,4713.0
2016-08-23 12:30:00,41.97,42.04,41.96,42.04,10448.0,41.97,42.04,41.96,42.04,10448.0
2016-08-23 12:35:00,42.03,42.03,42.0,42.01,5700.0,42.03,42.03,42.0,42.01,5700.0
2016-08-23 12:40:00,42.01,42.02,42.0,42.02,3559.0,42.01,42.02,42.0,42.02,3559.0
2016-08-23 12:45:00,42.01,42.05,42.01,42.04,3785.0,42.01,42.05,42.01,42.04,3785.0
2016-08-23 12:50:00,42.05,42.05,42.0,42.01,9898.0,42.05,42.05,42.0,42.01,9898.0
2016-08-23 12:55:00,42.01,42.01,42.0,42.0,5080.0,42.01,42.01,42.0,42.0,5080.0
2016-08-23 13:00:00,42.0,42.04,42.0,42.04,4242.0,42.0,42.04,42.0,42.04,4242.0
2016-08-23 13:05:00,42.03,42.03,42.0,42.02,4700.0,42.03,42.03,42.0,42.02,4700.0
2016-08-23 13:10:00,42.01,42.02,42.01,42.02,2441.0,42.01,42.02,42.01,42.02,2441.0
2016-08-23 13:15:00,42.03,42.06,42.01,42.06,9850.0,42.03,42.06,42.01,42.06,9850.0
2016-08-23 13:20:00,42.05,42.08,42.04,42.05,6100.0,42.05,42.08,42.04,42.05,6100.0
2016-08-23 13:25:00,42.06,42.07,42.06,42.06,5209.0,42.06,42.07,42.06,42.06,5209.0
2016-08-23 13:30:00,42.06,42.07,42.05,42.07,6502.0,42.06,42.07,42.05,42.07,6502.0
2016-08-23 13:35:00,42.08,42.09,42.07,42.08,4385.0,42.08,42.09,42.07,42.08,4385.0
2016-08-23 13:40:00,42.09,42.12,42.09,42.09,2719.0,42.09,42.12,42.09,42.09,2719.0
2016-08-23 13:45:00,42.1,42.11,42.08,42.08,2900.0,42.1,42.11,42.08,42.08,2900.0
2016-08-23 13:50:00,42.08,42.11,42.07,42.11,6406.0,42.08,42.11,42.07,42.11,6406.0
2016-08-23 13:55:00,42.11,42.11,42.08,42.11,6100.0,42.11,42.11,42.08,42.11,6100.0
2016-08-23 14:00:00,42.11,42.11,42.08,42.11,4504.0,42.11,42.11,42.08,42.11,4504.0
2016-08-23 14:05:00,42.11,42.18,42.1,42.16,22328.0,42.11,42.18,42.1,42.16,22328.0
2016-08-23 14:10:00,42.16,42.18,42.15,42.18,4525.0,42.16,42.18,42.15,42.18,4525.0
2016-08-23 14:15:00,42.17,42.19,42.15,42.17,6491.0,42.17,42.19,42.15,42.17,6491.0
2016-08-23 14:20:00,42.16,42.18,42.15,42.16,5911.0,42.16,42.18,42.15,42.16,5911.0
2016-08-23 14:25:00,42.15,42.19,42.15,42.17,11822.0,42.15,42.19,42.15,42.17,11822.0
2016-08-23 14:30:00,42.16,42.16,42.12,42.12,12750.0,42.16,42.16,42.12,42.12,12750.0
2016-08-23 14:35:00,42.13,42.15,42.12,42.14,6400.0,42.13,42.15,42.12,42.14,6400.0
2016-08-23 14:40:00,42.13,42.13,42.08,42.09,7950.0,42.13,42.13,42.08,42.09,7950.0
2016-08-23 14:45:00,42.1,42.1,42.06,42.08,3400.0,42.1,42.1,42.06,42.08,3400.0
2016-08-23 14:50:00,42.08,42.12,42.06,42.12,6831.0,42.08,42.12,42.06,42.12,6831.0
2016-08-23 14:55:00,42.11,42.11,42.05,42.08,3671.0,42.11,42.11,42.05,42.08,3671.0
2016-08-23 15:00:00,42.07,42.08,42.06,42.08,7638.0,42.07,42.08,42.06,42.08,7638.0
2016-08-23 15:05:00,42.08,42.08,42.07,42.07,3167.0,42.08,42.08,42.07,42.07,3167.0
2016-08-23 15:10:00,42.08,42.11,42.07,42.11,9164.0,42.08,42.11,42.07,42.11,9164.0
2016-08-23 15:15:00,42.11,42.14,42.09,42.1,8741.0,42.11,42.14,42.09,42.1,8741.0
2016-08-23 15:20:00,42.09,42.09,42.06,42.07,5188.0,42.09,42.09,42.06,42.07,5188.0
2016-08-23 15:25:00,42.08,42.15,42.06,42.14,12213.0,42.08,42.15,42.06,42.14,12213.0
2016-08-23 15:30:00,42.15,42.16,42.1,42.15,15999.0,42.15,42.16,42.1,42.15,15999.0
2016-08-23 15:35:00,42.15,42.18,42.14,42.17,12814.0,42.15,42.18,42.14,42.17,12814.0
2016-08-23 15:40:00,42.17,42.18,42.14,42.15,13394.0,42.17,42.18,42.14,42.15,13394.0
2016-08-23 15:45:00,42.15,42.26,42.14,42.26,36391.0,42.15,42.26,42.14,42.26,36391.0
2016-08-23 15:50:00,42.26,42.28,42.22,42.23,53785.0,42.26,42.28,42.22,42.23,53785.0
2016-08-23 15:55:00,42.23,42.28,42.21,42.25,112081.0,42.23,42.28,42.21,42.25,112081.0
2016-08-24 09:30:00,42.2,42.67,42.13,42.27,7012.0,42.2,42.67,42.13,42.27,7012.0
2016-08-24 09:35:00,42.21,42.22,42.13,42.2,1600.0,42.21,42.22,42.13,42.2,1600.0
2016-08-24 09:40:00,42.21,42.21,42.14,42.19,6455.0,42.21,42.21,42.14,42.19,6455.0
2016-08-24 09:45:00,42.21,42.22,42.08,42.13,25700.0,42.21,42.22,42.08,42.13,25700.0
2016-08-24 09:50:00,42.12,42.19,42.08,42.17,9700.0,42.12,42.19,42.08,42.17,9700.0
2016-08-24 09:55:00,42.2,42.28,42.2,42.26,3400.0,42.2,42.28,42.2,42.26,3400.0
2016-08-24 10:00:00,42.26,42.26,42.08,42.16,10000.0,42.26,42.26,42.08,42.16,10000.0
2016-08-24 10:05:00,42.14,42.14,42.08,42.09,6231.0,42.14,42.14,42.08,42.09,6231.0
2016-08-24 10:10:00,42.09,42.15,42.07,42.14,17036.0,42.09,42.15,42.07,42.14,17036.0
2016-08-24 10:15:00,42.13,42.13,42.09,42.09,2400.0,42.13,42.13,42.09,42.09,2400.0
2016-08-24 10:20:00,42.09,42.1,42.06,42.09,3614.0,42.09,42.1,42.06,42.09,3614.0
2016-08-24 10:25:00,42.1,42.13,42.1,42.13,2319.0,42.1,42.13,42.1,42.13,2319.0
2016-08-24 10:30:00,42.13,42.16,42.1,42.16,35684.0,42.13,42.16,42.1,42.16,35684.0
2016-08-24 10:35:00,42.15,42.26,42.15,42.24,15702.0,42.15,42.26,42.15,42.24,15702.0
2016-08-24 10:40:00,42.25,42.25,42.19,42.24,24800.0,42.25,42.25,42.19,42.24,24800.0
2016-08-24 10:45:00,42.24,42.24,42.22,42.23,6311.0,42.24,42.24,42.22,42.23,6311.0
2016-08-24 10:50:00,42.23,42.32,42.23,42.32,8300.0,42.23,42.32,42.23,42.32,8300.0
2016-08-24 10:55:00,42.31,42.33,42.3,42.31,6670.0,42.31,42.33,42.3,42.31,6670.0
2016-08-24 11:00:00,42.3,42.31,42.28,42.3,4655.0,42.3,42.31,42.28,42.3,4655.0
2016-08-24 11:05:00,42.3,42.37,42.29,42.37,10806.0,42.3,42.37,42.29,42.37,10806.0
2016-08-24 11:10:00,42.36,42.4,42.35,42.38,6407.0,42.36,42.4,42.35,42.38,6407.0
2016-08-24 11:15:00,42.38,42.49,42.38,42.49,14043.0,42.38,42.49,42.38,42.49,14043.0
2016-08-24 11:20:00,42.49,42.53,42.47,42.5,11655.0,42.49,42.53,42.47,42.5,11655.0
2016-08-24 11:25:00,42.5,42.53,42.44,42.53,9699.0,42.5,42.53,42.44,42.53,9699.0
2016-08-24 11:30:00,42.53,42.53,42.45,42.46,8388.0,42.53,42.53,42.45,42.46,8388.0
2016-08-24 11:35:00,42.46,42.54,42.45,42.51,10561.0,42.46,42.54,42.45,42.51,10561.0
2016-08-24 11:40:00,42.51,42.53,42.5,42.52,6310.0,42.51,42.53,42.5,42.52,6310.0
2016-08-24 11:45:00,42.52,42.57,42.51,42.56,15467.0,42.52,42.57,42.51,42.56,15467.0
2016-08-24 11:50:00,42.56,42.57,42.54,42.54,10035.0,42.56,42.57,42.54,42.54,10035.0
2016-08-24 11:55:00,42.47,42.48,42.46,42.47,7500.0,42.47,42.48,42.46,42.47,7500.0
2016-08-24 12:00:00,42.46,42.46,42.41,42.42,8400.0,42.46,42.46,42.41,42.42,8400.0
2016-08-24 12:05:00,42.41,42.43,42.41,42.41,20441.0,42.41,42.43,42.41,42.41,20441.0
2016-08-24 12:10:00,42.41,42.42,42.35,42.4,20718.0,42.41,42.42,42.35,42.4,20718.0
2016-08-24 12:15:00,42.4,42.41,42.39,42.4,9018.0,42.4,42.41,42.39,42.4,9018.0
2016-08-24 12:20:00,42.39,42.43,42.38,42.43,23373.0,42.39,42.43,42.38,42.43,23373.0
2016-08-24 12:25:00,42.43,42.51,42.42,42.47,22710.0,42.43,42.51,42.42,42.47,22710.0
2016-08-24 12:30:00,42.46,42.48,42.38,42.38,6700.0,42.46,42.48,42.38,42.38,6700.0
2016-08-24 12:35:00,42.38,42.43,42.35,42.42,8391.0,42.38,42.43,42.35,42.42,8391.0
2016-08-24 12:40:00,42.42,42.42,42.35,42.36,5400.0,42.42,42.42,42.35,42.36,5400.0
2016-08-24 12:45:00,42.36,42.37,42.35,42.36,2100.0,42.36,42.37,42.35,42.36,2100.0
2016-08-24 12:50:00,42.36,42.36,42.33,42.34,3899.0,42.36,42.36,42.33,42.34,3899.0
2016-08-24 12:55:00,42.34,42.39,42.32,42.39,6600.0,42.34,42.39,42.32,42.39,6600.0
2016-08-24 13:00:00,42.39,42.42,42.38,42.42,5460.0,42.39,42.42,42.38,42.42,5460.0
2016-08-24 13:05:00,42.43,42.44,42.42,42.43,2800.0,42.43,42.44,42.42,42.43,2800.0
2016-08-24 13:10:00,42.43,42.43,42.37,42.39,5300.0,42.43,42.43,42.37,42.39,5300.0
2016-08-24 13:15:00,42.39,42.39,42.35,42.37,8462.0,42.39,42.39,42.35,42.37,8462.0
2016-08-24 13:20:00,42.37,42.39,42.35,42.39,3797.0,42.37,42.39,42.35,42.39,3797.0
2016-08-24 13:25:00,42.39,42.39,42.38,42.39,1001.0,42.39,42.39,42.38,42.39,1001.0
2016-08-24 13:30:00,42.38,42.41,42.37,42.39,22206.0,42.38,42.41,42.37,42.39,22206.0
2016-08-24 13:35:00,42.39,42.39,42.35,42.35,12305.0,42.39,42.39,42.35,42.35,12305.0
2016-08-24 13:40:00,42.36,42.38,42.34,42.36,7837.0,42.36,42.38,42.34,42.36,7837.0
2016-08-24 13:45:00,42.37,42.38,42.36,42.36,2703.0,42.37,42.38,42.36,42.36,2703.0
2016-08-24 13:50:00,42.36,42.37,42.35,42.36,4863.0,42.36,42.37,42.35,42.36,4863.0
2016-08-24 13:55:00,42.36,42.36,42.34,42.35,6992.0,42.36,42.36,42.34,42.35,6992.0
2016-08-24 14:00:00,42.34,42.35,42.29,42.3,12772.0,42.34,42.35,42.29,42.3,12772.0
2016-08-24 14:05:00,42.3,42.31,42.29,42.3,6295.0,42.3,42.31,42.29,42.3,6295.0
2016-08-24 14:10:00,42.3,42.3,42.29,42.3,4200.0,42.3,42.3,42.29,42.3,4200.0
2016-08-24 14:15:00,42.3,42.3,42.29,42.29,5300.0,42.3,42.3,42.29,42.29,5300.0
2016-08-24 14:20:00,42.29,42.29,42.24,42.24,21752.0,42.29,42.29,42.24,42.24,21752.0
2016-08-24 14:25:00,42.24,42.24,42.21,42.23,6245.0,42.24,42.24,42.21,42.23,6245.0
2016-08-24 14:30:00,42.23,42.26,42.22,42.26,5917.0,42.23,42.26,42.22,42.26,5917.0
2016-08-24 14:35:00,42.25,42.25,42.21,42.23,5200.0,42.25,42.25,42.21,42.23,5200.0
2016-08-24 14:40:00,42.23,42.26,42.22,42.26,2629.0,42.23,42.26,42.22,42.26,2629.0
2016-08-24 14:45:00,42.25,42.26,42.23,42.24,4962.0,42.25,42.26,42.23,42.24,4962.0
2016-08-24 14:50:00,42.23,42.23,42.21,42.21,3212.0,42.23,42.23,42.21,42.21,3212.0
2016-08-24 14:55:00,42.21,42.26,42.21,42.26,4274.0,42.21,42.26,42.21,42.26,4274.0
2016-08-24 15:00:00,42.26,42.31,42.25,42.3,12170.0,42.26,42.31,42.25,42.3,12170.0
2016-08-24 15:05:00,42.3,42.31,42.24,42.25,11098.0,42.3,42.31,42.24,42.25,11098.0
2016-08-24 15:10:00,42.24,42.27,42.21,42.23,14783.0,42.24,42.27,42.21,42.23,14783.0
2016-08-24 15:15:00,42.23,42.23,42.2,42.2,10842.0,42.23,42.23,42.2,42.2,10842.0
2016-08-24 15:20:00,42.18,42.2,42.16,42.18,9695.0,42.18,42.2,42.16,42.18,9695.0
2016-08-24 15:25:00,42.17,42.18,42.12,42.12,6082.0,42.17,42.18,42.12,42.12,6082.0
2016-08-24 15:30:00,42.11,42.16,42.11,42.15,15119.0,42.11,42.16,42.11,42.15,15119.0
2016-08-24 15:35:00,42.15,42.15,42.09,42.11,11220.0,42.15,42.15,42.09,42.11,11220.0
2016-08-24 15:40:00,42.11,42.17,42.09,42.16,10900.0,42.11,42.17,42.09,42.16,10900.0
2016-08-24 15:45:00,42.16,42.17,42.11,42.17,14996.0,42.16,42.17,42.11,42.17,14996.0
2016-08-24 15:50:00,42.18,42.19,42.14,42.17,25515.0,42.18,42.19,42.14,42.17,25515.0
2016-08-24 15:55:00,42.16,42.23,42.12,42.22,69543.0,42.16,42.23,42.12,42.22,69543.0
2016-08-25 09:30:00,42.03,42.05,41.92,41.92,5411.0,42.03,42.05,41.92,41.92,5411.0
2016-08-25 09:35:00,41.83,42.06,41.83,42.05,3700.0,41.83,42.06,41.83,42.05,3700.0
2016-08-25 09:40:00,42.05,42.18,42.05,42.12,1300.0,42.05,42.18,42.05,42.12,1300.0
2016-08-25 09:45:00,42.16,42.16,41.92,41.94,3044.0,42.16,42.16,41.92,41.94,3044.0
2016-08-25 09:50:00,41.92,41.92,41.84,41.89,2800.0,41.92,41.92,41.84,41.89,2800.0
2016-08-25 09:55:00,41.93,41.95,41.84,41.87,3500.0,41.93,41.95,41.84,41.87,3500.0
2016-08-25 10:00:00,41.85,41.89,41.83,41.89,2900.0,41.85,41.89,41.83,41.89,2900.0
2016-08-25 10:05:00,41.91,41.91,41.83,41.84,3800.0,41.91,41.91,41.83,41.84,3800.0
2016-08-25 10:10:00,41.86,41.87,41.81,41.83,3600.0,41.86,41.87,41.81,41.83,3600.0
2016-08-25 10:15:00,41.81,41.88,41.8,41.88,6000.0,41.81,41.88,41.8,41.88,6000.0
2016-08-25 10:20:00,41.88,41.97,41.87,41.97,3563.0,41.88,41.97,41.87,41.97,3563.0
2016-08-25 10:25:00,41.96,41.96,41.92,41.94,1700.0,41.96,41.96,41.92,41.94,1700.0
2016-08-25 10:30:00,41.93,41.96,41.89,41.9,5064.0,41.93,41.96,41.89,41.9,5064.0
2016-08-25 10:35:00,41.89,41.89,41.86,41.89,3915.0,41.89,41.89,41.86,41.89,3915.0
2016-08-25 10:40:00,41.89,41.95,41.87,41.95,1534.0,41.89,41.95,41.87,41.95,1534.0
2016-08-25 10:45:00,41.95,41.95,41.91,41.91,2620.0,41.95,41.95,41.91,41.91,2620.0
2016-08-25 10:50:00,41.9,41.93,41.9,41.91,1600.0,41.9,41.93,41.9,41.91,1600.0
2016-08-25 10:55:00,41.9,41.92,41.89,41.89,2300.0,41.9,41.92,41.89,41.89,2300.0
2016-08-25 11:00:00,41.91,41.91,41.88,41.91,6812.0,41.91,41.91,41.88,41.91,6812.0
2016-08-25 11:05:00,41.91,41.96,41.88,41.96,5039.0,41.91,41.96,41.88,41.96,5039.0
2016-08-25 11:10:00,41.97,41.98,41.93,41.94,3700.0,41.97,41.98,41.93,41.94,3700.0
2016-08-25 11:15:00,41.93,42.03,41.92,42.02,4108.0,41.93,42.03,41.92,42.02,4108.0
2016-08-25 11:20:00,42.04,42.05,41.99,42.0,4385.0,42.04,42.05,41.99,42.0,4385.0
2016-08-25 11:25:00,42.0,42.0,41.94,41.96,3090.0,42.0,42.0,41.94,41.96,3090.0
2016-08-25 11:30:00,41.94,42.02,41.94,41.96,3400.0,41.94,42.02,41.94,41.96,3400.0
2016-08-25 11:35:00,41.97,41.98,41.94,41.95,3400.0,41.97,41.98,41.94,41.95,3400.0
2016-08-25 11:40:00,41.93,41.94,41.9,41.92,1900.0,41.93,41.94,41.9,41.92,1900.0
2016-08-25 11:45:00,41.92,42.03,41.91,42.03,8841.0,41.92,42.03,41.91,42.03,8841.0
2016-08-25 11:50:00,42.04,42.05,42.0,42.01,1500.0,42.04,42.05,42.0,42.01,1500.0
2016-08-25 11:55:00,42.02,42.09,42.02,42.05,3150.0,42.02,42.09,42.02,42.05,3150.0
2016-08-25 12:00:00,42.07,42.09,42.03,42.04,4160.0,42.07,42.09,42.03,42.04,4160.0
2016-08-25 12:05:00,42.04,42.04,42.0,42.02,4500.0,42.04,42.04,42.0,42.02,4500.0
2016-08-25 12:10:00,42.03,42.04,42.03,42.04,1400.0,42.03,42.04,42.03,42.04,1400.0
2016-08-25 12:15:00,42.05,42.07,42.05,42.07,1529.0,42.05,42.07,42.05,42.07,1529.0
2016-08-25 12:20:00,42.06,42.06,42.03,42.05,2800.0,42.06,42.06,42.03,42.05,2800.0
2016-08-25 12:25:00,42.05,42.06,42.04,42.06,1200.0,42.05,42.06,42.04,42.06,1200.0
2016-08-25 12:30:00,42.08,42.12,42.08,42.1,2200.0,42.08,42.12,42.08,42.1,2200.0
2016-08-25 12:35:00,42.09,42.12,42.07,42.12,6455.0,42.09,42.12,42.07,42.12,6455.0
2016-08-25 12:40:00,42.12,42.12,42.11,42.11,600.0,42.12,42.12,42.11,42.11,600.0
2016-08-25 12:45:00,42.11,42.15,42.11,42.14,2500.0,42.11,42.15,42.11,42.14,2500.0
2016-08-25 12:50:00,42.13,42.13,42.1,42.1,700.0,42.13,42.13,42.1,42.1,700.0
2016-08-25 12:55:00,42.11,42.12,42.08,42.12,1500.0,42.11,42.12,42.08,42.12,1500.0
2016-08-25 13:00:00,42.12,42.12,42.09,42.11,1800.0,42.12,42.12,42.09,42.11,1800.0
2016-08-25 13:05:00,42.1,42.1,42.06,42.08,2400.0,42.1,42.1,42.06,42.08,2400.0
2016-08-25 13:10:00,42.07,42.09,42.06,42.08,2000.0,42.07,42.09,42.06,42.08,2000.0
2016-08-25 13:15:00,42.08,42.08,42.08,42.08,500.0,42.08,42.08,42.08,42.08,500.0
2016-08-25 13:20:00,42.08,42.12,42.08,42.12,2655.0,42.08,42.12,42.08,42.12,2655.0
2016-08-25 13:25:00,42.12,42.17,42.12,42.16,3766.0,42.12,42.17,42.12,42.16,3766.0
2016-08-25 13:30:00,42.16,42.16,42.14,42.15,4100.0,42.16,42.16,42.14,42.15,4100.0
2016-08-25 13:35:00,42.13,42.14,42.07,42.07,4030.0,42.13,42.14,42.07,42.07,4030.0
2016-08-25 13:40:00,42.04,42.05,42.01,42.04,3100.0,42.04,42.05,42.01,42.04,3100.0
2016-08-25 13:45:00,42.06,42.09,42.05,42.07,2950.0,42.06,42.09,42.05,42.07,2950.0
2016-08-25 13:50:00,42.07,42.09,42.06,42.09,2100.0,42.07,42.09,42.06,42.09,2100.0
2016-08-25 13:55:00,42.09,42.13,42.09,42.12,2300.0,42.09,42.13,42.09,42.12,2300.0
2016-08-25 14:00:00,42.13,42.16,42.1,42.14,9717.0,42.13,42.16,42.1,42.14,9717.0
2016-08-25 14:05:00,42.13,42.13,42.06,42.11,13365.0,42.13,42.13,42.06,42.11,13365.0
2016-08-25 14:10:00,42.12,42.14,42.11,42.13,3513.0,42.12,42.14,42.11,42.13,3513.0
2016-08-25 14:15:00,42.14,42.15,42.13,42.14,2500.0,42.14,42.15,42.13,42.14,2500.0
2016-08-25 14:20:00,42.15,42.15,42.08,42.09,4300.0,42.15,42.15,42.08,42.09,4300.0
2016-08-25 14:25:00,42.09,42.11,42.07,42.09,4341.0,42.09,42.11,42.07,42.09,4341.0
2016-08-25 14:30:00,42.07,42.11,42.07,42.08,6496.0,42.07,42.11,42.07,42.08,6496.0
2016-08-25 14:35:00,42.08,42.13,42.08,42.11,3200.0,42.08,42.13,42.08,42.11,3200.0
2016-08-25 14:40:00,42.11,42.14,42.11,42.12,4300.0,42.11,42.14,42.11,42.12,4300.0
2016-08-25 14:45:00,42.12,42.12,42.08,42.09,3095.0,42.12,42.12,42.08,42.09,3095.0
2016-08-25 14:50:00,42.09,42.09,42.06,42.07,2900.0,42.09,42.09,42.06,42.07,2900.0
2016-08-25 14:55:00,42.06,42.06,42.02,42.04,5056.0,42.06,42.06,42.02,42.04,5056.0
2016-08-25 15:00:00,42.06,42.06,42.0,42.0,1800.0,42.06,42.06,42.0,42.0,1800.0
2016-08-25 15:05:00,42.01,42.04,42.0,42.02,3800.0,42.01,42.04,42.0,42.02,3800.0
2016-08-25 15:10:00,42.02,42.06,42.02,42.06,2700.0,42.02,42.06,42.02,42.06,2700.0
2016-08-25 15:15:00,42.06,42.12,42.05,42.12,9047.0,42.06,42.12,42.05,42.12,9047.0
2016-08-25 15:20:00,42.12,42.14,42.11,42.14,4900.0,42.12,42.14,42.11,42.14,4900.0
2016-08-25 15:25:00,42.15,42.18,42.15,42.16,7160.0,42.15,42.18,42.15,42.16,7160.0
2016-08-25 15:30:00,42.15,42.22,42.15,42.22,12000.0,42.15,42.22,42.15,42.22,12000.0
2016-08-25 15:35:00,42.2,42.24,42.19,42.24,9661.0,42.2,42.24,42.19,42.24,9661.0
2016-08-25 15:40:00,42.23,42.23,42.16,42.18,15629.0,42.23,42.23,42.16,42.18,15629.0
2016-08-25 15:45:00,42.19,42.25,42.18,42.25,15714.0,42.19,42.25,42.18,42.25,15714.0
2016-08-25 15:50:00,42.25,42.3,42.24,42.27,65689.0,42.25,42.3,42.24,42.27,65689.0
2016-08-25 15:55:00,42.28,42.32,42.27,42.32,86834.0,42.28,42.32,42.27,42.32,86834.0
2016-08-26 09:30:00,42.17,42.31,41.99,42.14,13519.0,42.17,42.31,41.99,42.14,13519.0
2016-08-26 09:35:00,42.11,42.11,41.89,41.89,16851.0,42.11,42.11,41.89,41.89,16851.0
2016-08-26 09:40:00,41.89,42.13,41.87,42.0,39873.0,41.89,42.13,41.87,42.0,39873.0
2016-08-26 09:45:00,41.98,42.05,41.98,42.0,24841.0,41.98,42.05,41.98,42.0,24841.0
2016-08-26 09:50:00,42.0,42.1,41.94,42.08,23270.0,42.0,42.1,41.94,42.08,23270.0
2016-08-26 09:55:00,42.06,42.08,41.96,41.96,27558.0,42.06,42.08,41.96,41.96,27558.0
2016-08-26 10:00:00,41.99,42.21,41.93,42.16,31088.0,41.99,42.21,41.93,42.16,31088.0
2016-08-26 10:05:00,42.17,42.17,42.06,42.1,9101.0,42.17,42.17,42.06,42.1,9101.0
2016-08-26 10:10:00,42.12,42.21,42.1,42.21,13100.0,42.12,42.21,42.1,42.21,13100.0
2016-08-26 10:15:00,42.22,42.47,42.21,42.39,23826.0,42.22,42.47,42.21,42.39,23826.0
2016-08-26 10:20:00,42.38,42.44,42.35,42.39,18169.0,42.38,42.44,42.35,42.39,18169.0
2016-08-26 10:25:00,42.4,42.51,42.37,42.51,37442.0,42.4,42.51,42.37,42.51,37442.0
2016-08-26 10:30:00,42.52,42.54,42.35,42.35,56156.0,42.52,42.54,42.35,42.35,56156.0
2016-08-26 10:35:00,42.34,42.34,42.27,42.34,22600.0,42.34,42.34,42.27,42.34,22600.0
2016-08-26 10:40:00,42.33,42.35,42.28,42.34,21400.0,42.33,42.35,42.28,42.34,21400.0
2016-08-26 10:45:00,42.35,42.37,42.29,42.32,30687.0,42.35,42.37,42.29,42.32,30687.0
2016-08-26 10:50:00,42.33,42.45,42.31,42.45,23118.0,42.33,42.45,42.31,42.45,23118.0
2016-08-26 10:55:00,42.47,42.52,42.46,42.51,18580.0,42.47,42.52,42.46,42.51,18580.0
2016-08-26 11:00:00,42.5,42.51,42.48,42.5,21637.0,42.5,42.51,42.48,42.5,21637.0
2016-08-26 11:05:00,42.5,42.52,42.44,42.51,95777.0,42.5,42.52,42.44,42.51,95777.0
2016-08-26 11:10:00,42.51,42.59,42.45,42.59,30000.0,42.51,42.59,42.45,42.59,30000.0
2016-08-26 11:15:00,42.58,42.62,42.56,42.6,16164.0,42.58,42.62,42.56,42.6,16164.0
2016-08-26 11:20:00,42.58,42.62,42.57,42.62,8900.0,42.58,42.62,42.57,42.62,8900.0
2016-08-26 11:25:00,42.62,42.69,42.62,42.68,13737.0,42.62,42.69,42.62,42.68,13737.0
2016-08-26 11:30:00,42.68,42.69,42.63,42.66,17696.0,42.68,42.69,42.63,42.66,17696.0
2016-08-26 11:35:00,42.65,42.67,42.62,42.66,22649.0,42.65,42.67,42.62,42.66,22649.0
2016-08-26 11:40:00,42.65,42.65,42.53,42.59,21455.0,42.65,42.65,42.53,42.59,21455.0
2016-08-26 11:45:00,42.6,42.6,42.56,42.59,12130.0,42.6,42.6,42.56,42.59,12130.0
2016-08-26 11:50:00,42.58,42.58,42.35,42.35,135959.0,42.58,42.58,42.35,42.35,135959.0
2016-08-26 11:55:00,42.35,42.35,42.27,42.27,21137.0,42.35,42.35,42.27,42.27,21137.0
2016-08-26 12:00:00,42.27,42.27,42.15,42.15,27637.0,42.27,42.27,42.15,42.15,27637.0
2016-08-26 12:05:00,42.16,42.16,41.95,41.98,25566.0,42.16,42.16,41.95,41.98,25566.0
2016-08-26 12:10:00,41.97,42.05,41.93,42.03,17980.0,41.97,42.05,41.93,42.03,17980.0
2016-08-26 12:15:00,42.03,42.05,42.0,42.05,10823.0,42.03,42.05,42.0,42.05,10823.0
2016-08-26 12:20:00,42.04,42.09,42.03,42.07,12200.0,42.04,42.09,42.03,42.07,12200.0
2016-08-26 12:25:00,42.08,42.15,42.05,42.13,10102.0,42.08,42.15,42.05,42.13,10102.0
2016-08-26 12:30:00,42.14,42.16,42.06,42.13,12586.0,42.14,42.16,42.06,42.13,12586.0
2016-08-26 12:35:00,42.12,42.23,42.11,42.2,8320.0,42.12,42.23,42.11,42.2,8320.0
2016-08-26 12:40:00,42.2,42.24,42.2,42.21,7340.0,42.2,42.24,42.2,42.21,7340.0
2016-08-26 12:45:00,42.22,42.28,42.2,42.25,10159.0,42.22,42.28,42.2,42.25,10159.0
2016-08-26 12:50:00,42.24,42.24,42.18,42.18,5838.0,42.24,42.24,42.18,42.18,5838.0
2016-08-26 12:55:00,42.19,42.22,42.14,42.19,11300.0,42.19,42.22,42.14,42.19,11300.0
2016-08-26 13:00:00,42.18,42.2,42.15,42.19,8600.0,42.18,42.2,42.15,42.19,8600.0
2016-08-26 13:05:00,42.19,42.19,42.15,42.16,7699.0,42.19,42.19,42.15,42.16,7699.0
2016-08-26 13:10:00,42.16,42.16,42.08,42.08,12054.0,42.16,42.16,42.08,42.08,12054.0
2016-08-26 13:15:00,42.08,42.09,42.04,42.04,13725.0,42.08,42.09,42.04,42.04,13725.0
2016-08-26 13:20:00,42.03,42.04,41.99,41.99,8300.0,42.03,42.04,41.99,41.99,8300.0
2016-08-26 13:25:00,42.0,42.07,42.0,42.05,7800.0,42.0,42.07,42.0,42.05,7800.0
2016-08-26 13:30:00,42.07,42.09,42.02,42.05,11117.0,42.07,42.09,42.02,42.05,11117.0
2016-08-26 13:35:00,42.05,42.07,42.02,42.02,3762.0,42.05,42.07,42.02,42.02,3762.0
2016-08-26 13:40:00,42.02,42.08,42.02,42.05,8100.0,42.02,42.08,42.02,42.05,8100.0
2016-08-26 13:45:00,42.05,42.07,42.03,42.07,8000.0,42.05,42.07,42.03,42.07,8000.0
2016-08-26 13:50:00,42.06,42.06,42.02,42.04,9900.0,42.06,42.06,42.02,42.04,9900.0
2016-08-26 13:55:00,42.04,42.04,41.96,41.98,4200.0,42.04,42.04,41.96,41.98,4200.0
2016-08-26 14:00:00,41.98,41.99,41.96,41.97,12248.0,41.98,41.99,41.96,41.97,12248.0
2016-08-26 14:05:00,41.97,42.03,41.96,42.03,11130.0,41.97,42.03,41.96,42.03,11130.0
2016-08-26 14:10:00,42.04,42.06,42.01,42.01,8850.0,42.04,42.06,42.01,42.01,8850.0
2016-08-26 14:15:00,42.01,42.01,41.95,41.97,5900.0,42.01,42.01,41.95,41.97,5900.0
2016-08-26 14:20:00,41.97,41.97,41.93,41.96,12510.0,41.97,41.97,41.93,41.96,12510.0
2016-08-26 14:25:00,41.96,41.97,41.94,41.97,13359.0,41.96,41.97,41.94,41.97,13359.0
2016-08-26 14:30:00,41.97,42.02,41.95,42.0,8900.0,41.97,42.02,41.95,42.0,8900.0
2016-08-26 14:35:00,42.0,42.03,41.98,42.02,7800.0,42.0,42.03,41.98,42.02,7800.0
2016-08-26 14:40:00,42.02,42.05,42.01,42.01,9960.0,42.02,42.05,42.01,42.01,9960.0
2016-08-26 14:45:00,42.0,42.01,41.97,41.98,10500.0,42.0,42.01,41.97,41.98,10500.0
2016-08-26 14:50:00,41.98,42.03,41.95,42.03,8447.0,41.98,42.03,41.95,42.03,8447.0
2016-08-26 14:55:00,42.04,42.05,42.02,42.05,9599.0,42.04,42.05,42.02,42.05,9599.0
2016-08-26 15:00:00,42.06,42.09,42.06,42.07,8890.0,42.06,42.09,42.06,42.07,8890.0
2016-08-26 15:05:00,42.06,42.08,42.02,42.07,12017.0,42.06,42.08,42.02,42.07,12017.0
2016-08-26 15:10:00,42.07,42.09,42.07,42.08,8860.0,42.07,42.09,42.07,42.08,8860.0
2016-08-26 15:15:00,42.09,42.12,42.08,42.09,17133.0,42.09,42.12,42.08,42.09,17133.0
2016-08-26 15:20:00,42.1,42.13,42.06,42.12,13748.0,42.1,42.13,42.06,42.12,13748.0
2016-08-26 15:25:00,42.13,42.22,42.13,42.2,10417.0,42.13,42.22,42.13,42.2,10417.0
2016-08-26 15:30:00,42.2,42.25,42.19,42.2,13855.0,42.2,42.25,42.19,42.2,13855.0
2016-08-26 15:35:00,42.21,42.23,42.17,42.19,8400.0,42.21,42.23,42.17,42.19,8400.0
2016-08-26 15:40:00,42.19,42.26,42.19,42.19,16939.0,42.19,42.26,42.19,42.19,16939.0
2016-08-26 15:45:00,42.19,42.24,42.18,42.22,14171.0,42.19,42.24,42.18,42.22,14171.0
2016-08-26 15:50:00,42.22,42.25,42.2,42.22,20977.0,42.22,42.25,42.2,42.22,20977.0
2016-08-26 15:55:00,42.22,42.26,42.2,42.24,93116.0,42.22,42.26,42.2,42.24,93116.0
2016-08-29 09:30:00,42.44,42.91,42.32,42.89,40585.0,42.44,42.91,42.32,42.89,40585.0
2016-08-29 09:35:00,42.88,43.74,42.88,43.74,33812.0,42.88,43.74,42.88,43.74,33812.0
2016-08-29 09:40:00,43.79,44.27,43.7,44.1,181042.0,43.79,44.27,43.7,44.1,181042.0
2016-08-29 09:45:00,44.1,44.1,43.46,43.47,54267.0,44.1,44.1,43.46,43.47,54267.0
2016-08-29 09:50:00,43.46,43.59,43.3,43.59,22567.0,43.46,43.59,43.3,43.59,22567.0
2016-08-29 09:55:00,43.59,43.83,43.45,43.73,80583.0,43.59,43.83,43.45,43.73,80583.0
2016-08-29 10:00:00,43.74,44.1,43.33,43.41,125626.0,43.74,44.1,43.33,43.41,125626.0
2016-08-29 10:05:00,43.45,43.59,43.4,43.54,66605.0,43.45,43.59,43.4,43.54,66605.0
2016-08-29 10:10:00,43.53,43.63,43.45,43.45,76280.0,43.53,43.63,43.45,43.45,76280.0
2016-08-29 10:15:00,43.46,43.66,43.46,43.65,58197.0,43.46,43.66,43.46,43.65,58197.0
2016-08-29 10:20:00,43.61,43.86,43.58,43.84,88396.0,43.61,43.86,43.58,43.84,88396.0
2016-08-29 10:25:00,43.85,43.92,43.78,43.91,60055.0,43.85,43.92,43.78,43.91,60055.0
2016-08-29 10:30:00,43.92,44.06,43.86,43.86,81574.0,43.92,44.06,43.86,43.86,81574.0
2016-08-29 10:35:00,43.86,43.9,43.82,43.84,36639.0,43.86,43.9,43.82,43.84,36639.0
2016-08-29 10:40:00,43.83,43.91,43.75,43.9,34079.0,43.83,43.91,43.75,43.9,34079.0
2016-08-29 10:45:00,43.9,44.05,43.89,44.02,38973.0,43.9,44.05,43.89,44.02,38973.0
2016-08-29 10:50:00,44.01,44.12,43.98,44.09,40080.0,44.01,44.12,43.98,44.09,40080.0
2016-08-29 10:55:00,44.09,44.16,44.05,44.13,44672.0,44.09,44.16,44.05,44.13,44672.0
2016-08-29 11:00:00,44.14,44.17,44.04,44.15,32623.0,44.14,44.17,44.04,44.15,32623.0
2016-08-29 11:05:00,44.14,44.26,44.14,44.22,52342.0,44.14,44.26,44.14,44.22,52342.0
2016-08-29 11:10:00,44.23,44.37,44.23,44.35,48082.0,44.23,44.37,44.23,44.35,48082.0
2016-08-29 11:15:00,44.36,44.46,44.29,44.29,52748.0,44.36,44.46,44.29,44.29,52748.0
2016-08-29 11:20:00,44.29,44.37,44.24,44.37,26795.0,44.29,44.37,44.24,44.37,26795.0
2016-08-29 11:25:00,44.38,44.41,44.21,44.36,67355.0,44.38,44.41,44.21,44.36,67355.0
2016-08-29 11:30:00,44.39,44.4,44.13,44.25,77434.0,44.39,44.4,44.13,44.25,77434.0
2016-08-29 11:35:00,44.25,44.32,44.2,44.28,98560.0,44.25,44.32,44.2,44.28,98560.0
2016-08-29 11:40:00,44.27,44.42,44.27,44.42,14300.0,44.27,44.42,44.27,44.42,14300.0
2016-08-29 11:45:00,44.42,44.5,44.31,44.31,22120.0,44.42,44.5,44.31,44.31,22120.0
2016-08-29 11:50:00,44.31,44.33,44.23,44.24,19948.0,44.31,44.33,44.23,44.24,19948.0
2016-08-29 11:55:00,44.24,44.27,44.18,44.26,36682.0,44.24,44.27,44.18,44.26,36682.0
2016-08-29 12:00:00,44.23,44.24,44.17,44.21,17784.0,44.23,44.24,44.17,44.21,17784.0
2016-08-29 12:05:00,44.19,44.32,44.19,44.32,26088.0,44.19,44.32,44.19,44.32,26088.0
2016-08-29 12:10:00,44.3,44.36,44.24,44.25,19476.0,44.3,44.36,44.24,44.25,19476.0
2016-08-29 12:15:00,44.24,44.28,44.23,44.27,9371.0,44.24,44.28,44.23,44.27,9371.0
2016-08-29 12:20:00,44.27,44.28,44.22,44.27,18443.0,44.27,44.28,44.22,44.27,18443.0
2016-08-29 12:25:00,44.28,44.29,44.14,44.16,26373.0,44.28,44.29,44.14,44.16,26373.0
2016-08-29 12:30:00,44.16,44.18,44.1,44.11,18923.0,44.16,44.18,44.1,44.11,18923.0
2016-08-29 12:35:00,44.11,44.22,44.11,44.17,9900.0,44.11,44.22,44.11,44.17,9900.0
2016-08-29 12:40:00,44.17,44.22,44.16,44.19,6084.0,44.17,44.22,44.16,44.19,6084.0
2016-08-29 12:45:00,44.18,44.24,44.17,44.17,31836.0,44.18,44.24,44.17,44.17,31836.0
2016-08-29 12:50:00,44.17,44.18,44.11,44.13,27289.0,44.17,44.18,44.11,44.13,27289.0
2016-08-29 12:55:00,44.13,44.24,44.13,44.23,11663.0,44.13,44.24,44.13,44.23,11663.0
2016-08-29 13:00:00,44.24,44.24,44.1,44.11,18821.0,44.24,44.24,44.1,44.11,18821.0
2016-08-29 13:05:00,44.11,44.14,44.0,44.01,54662.0,44.11,44.14,44.0,44.01,54662.0
2016-08-29 13:10:00,44.01,44.05,43.97,44.0,18470.0,44.01,44.05,43.97,44.0,18470.0
2016-08-29 13:15:00,44.0,44.07,43.97,44.0,26242.0,44.0,44.07,43.97,44.0,26242.0
2016-08-29 13:20:00,44.01,44.18,44.0,44.17,20499.0,44.01,44.18,44.0,44.17,20499.0
2016-08-29 13:25:00,44.17,44.19,44.13,44.18,11860.0,44.17,44.19,44.13,44.18,11860.0
2016-08-29 13:30:00,44.19,44.21,44.11,44.15,13700.0,44.19,44.21,44.11,44.15,13700.0
2016-08-29 13:35:00,44.16,44.18,44.12,44.16,14290.0,44.16,44.18,44.12,44.16,14290.0
2016-08-29 13:40:00,44.17,44.18,44.11,44.14,10541.0,44.17,44.18,44.11,44.14,10541.0
2016-08-29 13:45:00,44.14,44.18,44.09,44.1,15984.0,44.14,44.18,44.09,44.1,15984.0
2016-08-29 13:50:00,44.1,44.16,44.1,44.13,13600.0,44.1,44.16,44.1,44.13,13600.0
2016-08-29 13:55:00,44.14,44.15,44.05,44.08,17256.0,44.14,44.15,44.05,44.08,17256.0
2016-08-29 14:00:00,44.07,44.07,44.0,44.0,31433.0,44.07,44.07,44.0,44.0,31433.0
2016-08-29 14:05:00,44.0,44.07,44.0,44.02,36782.0,44.0,44.07,44.0,44.02,36782.0
2016-08-29 14:10:00,44.02,44.09,43.98,44.07,54652.0,44.02,44.09,43.98,44.07,54652.0
2016-08-29 14:15:00,44.07,44.2,44.06,44.15,31342.0,44.07,44.2,44.06,44.15,31342.0
2016-08-29 14:20:00,44.16,44.16,44.08,44.11,18546.0,44.16,44.16,44.08,44.11,18546.0
2016-08-29 14:25:00,44.11,44.12,44.07,44.08,20214.0,44.11,44.12,44.07,44.08,20214.0
2016-08-29 14:30:00,44.09,44.21,44.08,44.2,25266.0,44.09,44.21,44.08,44.2,25266.0
2016-08-29 14:35:00,44.19,44.19,44.06,44.1,16423.0,44.19,44.19,44.06,44.1,16423.0
2016-08-29 14:40:00,44.11,44.17,44.09,44.16,34548.0,44.11,44.17,44.09,44.16,34548.0
2016-08-29 14:45:00,44.16,44.22,44.14,44.15,59638.0,44.16,44.22,44.14,44.15,59638.0
2016-08-29 14:50:00,44.15,44.24,44.15,44.22,15160.0,44.15,44.24,44.15,44.22,15160.0
2016-08-29 14:55:00,44.23,44.27,44.21,44.24,17373.0,44.23,44.27,44.21,44.24,17373.0
2016-08-29 15:00:00,44.25,44.27,44.22,44.22,11899.0,44.25,44.27,44.22,44.22,11899.0
2016-08-29 15:05:00,44.23,44.29,44.22,44.29,13380.0,44.23,44.29,44.22,44.29,13380.0
2016-08-29 15:10:00,44.3,44.31,44.23,44.23,21195.0,44.3,44.31,44.23,44.23,21195.0
2016-08-29 15:15:00,44.22,44.22,44.15,44.19,23590.0,44.22,44.22,44.15,44.19,23590.0
2016-08-29 15:20:00,44.19,44.22,44.13,44.15,30165.0,44.19,44.22,44.13,44.15,30165.0
2016-08-29 15:25:00,44.16,44.16,44.08,44.15,24981.0,44.16,44.16,44.08,44.15,24981.0
2016-08-29 15:30:00,44.16,44.16,44.1,44.13,33553.0,44.16,44.16,44.1,44.13,33553.0
2016-08-29 15:35:00,44.13,44.18,44.12,44.17,48671.0,44.13,44.18,44.12,44.17,48671.0
2016-08-29 15:40:00,44.17,44.23,44.14,44.17,73762.0,44.17,44.23,44.14,44.17,73762.0
2016-08-29 15:45:00,44.18,44.26,44.17,44.26,41553.0,44.18,44.26,44.17,44.26,41553.0
2016-08-29 15:50:00,44.25,44.26,44.13,44.2,95532.0,44.25,44.26,44.13,44.2,95532.0
2016-08-29 15:55:00,44.2,44.24,44.15,44.17,125053.0,44.2,44.24,44.15,44.17,125053.0
2016-08-30 09:30:00,44.25,44.37,44.11,44.23,25351.0,44.25,44.37,44.11,44.23,25351.0
2016-08-30 09:35:00,44.31,44.47,44.15,44.22,14370.0,44.31,44.47,44.15,44.22,14370.0
2016-08-30 09:40:00,44.2,44.21,44.0,44.01,38032.0,44.2,44.21,44.0,44.01,38032.0
2016-08-30 09:45:00,43.99,43.99,43.78,43.81,12783.0,43.99,43.99,43.78,43.81,12783.0
2016-08-30 09:50:00,43.82,43.84,43.69,43.75,15884.0,43.82,43.84,43.69,43.75,15884.0
2016-08-30 09:55:00,43.76,43.96,43.75,43.94,9921.0,43.76,43.96,43.75,43.94,9921.0
2016-08-30 10:00:00,43.98,44.04,43.93,44.01,7791.0,43.98,44.04,43.93,44.01,7791.0
2016-08-30 10:05:00,44.02,44.03,43.76,43.79,14416.0,44.02,44.03,43.76,43.79,14416.0
2016-08-30 10:10:00,43.79,43.8,43.73,43.77,5544.0,43.79,43.8,43.73,43.77,5544.0
2016-08-30 10:15:00,43.77,43.83,43.68,43.68,6225.0,43.77,43.83,43.68,43.68,6225.0
2016-08-30 10:20:00,43.69,43.71,43.67,43.67,5600.0,43.69,43.71,43.67,43.67,5600.0
2016-08-30 10:25:00,43.68,43.78,43.68,43.78,7989.0,43.68,43.78,43.68,43.78,7989.0
2016-08-30 10:30:00,43.79,43.8,43.6,43.61,13203.0,43.79,43.8,43.6,43.61,13203.0
2016-08-30 10:35:00,43.62,43.74,43.61,43.73,15077.0,43.62,43.74,43.61,43.73,15077.0
2016-08-30 10:40:00,43.74,43.78,43.73,43.78,6817.0,43.74,43.78,43.73,43.78,6817.0
2016-08-30 10:45:00,43.77,43.78,43.63,43.64,14660.0,43.77,43.78,43.63,43.64,14660.0
2016-08-30 10:50:00,43.65,43.65,43.55,43.6,17404.0,43.65,43.65,43.55,43.6,17404.0
2016-08-30 10:55:00,43.63,43.66,43.59,43.62,5534.0,43.63,43.66,43.59,43.62,5534.0
2016-08-30 11:00:00,43.6,43.66,43.59,43.66,6175.0,43.6,43.66,43.59,43.66,6175.0
2016-08-30 11:05:00,43.66,43.67,43.61,43.61,5593.0,43.66,43.67,43.61,43.61,5593.0
2016-08-30 11:10:00,43.62,43.65,43.61,43.61,2700.0,43.62,43.65,43.61,43.61,2700.0
2016-08-30 11:15:00,43.61,43.62,43.56,43.57,4250.0,43.61,43.62,43.56,43.57,4250.0
2016-08-30 11:20:00,43.58,43.72,43.57,43.72,8557.0,43.58,43.72,43.57,43.72,8557.0
2016-08-30 11:25:00,43.73,43.82,43.7,43.82,7300.0,43.73,43.82,43.7,43.82,7300.0
2016-08-30 11:30:00,43.79,43.82,43.74,43.81,8143.0,43.79,43.82,43.74,43.81,8143.0
2016-08-30 11:35:00,43.81,43.9,43.81,43.83,10281.0,43.81,43.9,43.81,43.83,10281.0
2016-08-30 11:40:00,43.81,43.85,43.79,43.81,9350.0,43.81,43.85,43.79,43.81,9350.0
2016-08-30 11:45:00,43.82,43.86,43.82,43.85,2500.0,43.82,43.86,43.82,43.85,2500.0
2016-08-30 11:50:00,43.84,43.86,43.79,43.83,7356.0,43.84,43.86,43.79,43.83,7356.0
2016-08-30 11:55:00,43.84,43.84,43.81,43.84,3800.0,43.84,43.84,43.81,43.84,3800.0
2016-08-30 12:00:00,43.84,43.88,43.84,43.87,6595.0,43.84,43.88,43.84,43.87,6595.0
2016-08-30 12:05:00,43.88,43.92,43.79,43.79,11241.0,43.88,43.92,43.79,43.79,11241.0
2016-08-30 12:10:00,43.82,43.84,43.81,43.82,8500.0,43.82,43.84,43.81,43.82,8500.0
2016-08-30 12:15:00,43.82,43.86,43.8,43.83,6103.0,43.82,43.86,43.8,43.83,6103.0
2016-08-30 12:20:00,43.81,43.86,43.79,43.79,15244.0,43.81,43.86,43.79,43.79,15244.0
2016-08-30 12:25:00,43.79,43.83,43.79,43.8,7658.0,43.79,43.83,43.79,43.8,7658.0
2016-08-30 12:30:00,43.8,43.82,43.77,43.78,8225.0,43.8,43.82,43.77,43.78,8225.0
2016-08-30 12:35:00,43.79,43.81,43.79,43.79,6300.0,43.79,43.81,43.79,43.79,6300.0
2016-08-30 12:40:00,43.79,43.81,43.75,43.76,7864.0,43.79,43.81,43.75,43.76,7864.0
2016-08-30 12:45:00,43.77,43.79,43.75,43.78,9437.0,43.77,43.79,43.75,43.78,9437.0
2016-08-30 12:50:00,43.79,43.8,43.75,43.76,3900.0,43.79,43.8,43.75,43.76,3900.0
2016-08-30 12:55:00,43.75,43.76,43.7,43.71,6709.0,43.75,43.76,43.7,43.71,6709.0
2016-08-30 13:00:00,43.71,43.73,43.69,43.72,7682.0,43.71,43.73,43.69,43.72,7682.0
2016-08-30 13:05:00,43.72,43.79,43.71,43.77,5255.0,43.72,43.79,43.71,43.77,5255.0
2016-08-30 13:10:00,43.78,43.81,43.77,43.8,8542.0,43.78,43.81,43.77,43.8,8542.0
2016-08-30 13:15:00,43.8,43.82,43.79,43.8,11200.0,43.8,43.82,43.79,43.8,11200.0
2016-08-30 13:20:00,43.8,43.8,43.76,43.77,4606.0,43.8,43.8,43.76,43.77,4606.0
2016-08-30 13:25:00,43.77,43.78,43.73,43.75,8564.0,43.77,43.78,43.73,43.75,8564.0
2016-08-30 13:30:00,43.75,43.76,43.71,43.73,9119.0,43.75,43.76,43.71,43.73,9119.0
2016-08-30 13:35:00,43.73,43.75,43.7,43.72,7400.0,43.73,43.75,43.7,43.72,7400.0
2016-08-30 13:40:00,43.72,43.76,43.7,43.76,15715.0,43.72,43.76,43.7,43.76,15715.0
2016-08-30 13:45:00,43.76,43.78,43.76,43.78,6595.0,43.76,43.78,43.76,43.78,6595.0
2016-08-30 13:50:00,43.77,43.78,43.69,43.71,7989.0,43.77,43.78,43.69,43.71,7989.0
2016-08-30 13:55:00,43.71,43.74,43.7,43.72,5600.0,43.71,43.74,43.7,43.72,5600.0
2016-08-30 14:00:00,43.72,43.73,43.64,43.67,8276.0,43.72,43.73,43.64,43.67,8276.0
2016-08-30 14:05:00,43.67,43.67,43.62,43.63,3703.0,43.67,43.67,43.62,43.63,3703.0
2016-08-30 14:10:00,43.64,43.71,43.64,43.71,8575.0,43.64,43.71,43.64,43.71,8575.0
2016-08-30 14:15:00,43.71,43.71,43.65,43.65,9307.0,43.71,43.71,43.65,43.65,9307.0
2016-08-30 14:20:00,43.66,43.75,43.66,43.73,6488.0,43.66,43.75,43.66,43.73,6488.0
2016-08-30 14:25:00,43.73,43.73,43.66,43.66,13165.0,43.73,43.73,43.66,43.66,13165.0
2016-08-30 14:30:00,43.66,43.68,43.61,43.64,8887.0,43.66,43.68,43.61,43.64,8887.0
2016-08-30 14:35:00,43.64,43.7,43.61,43.67,10810.0,43.64,43.7,43.61,43.67,10810.0
2016-08-30 14:40:00,43.65,43.68,43.6,43.64,4677.0,43.65,43.68,43.6,43.64,4677.0
2016-08-30 14:45:00,43.65,43.66,43.61,43.66,7807.0,43.65,43.66,43.61,43.66,7807.0
2016-08-30 14:50:00,43.66,43.72,43.65,43.67,7903.0,43.66,43.72,43.65,43.67,7903.0
2016-08-30 14:55:00,43.67,43.69,43.66,43.68,7152.0,43.67,43.69,43.66,43.68,7152.0
2016-08-30 15:00:00,43.69,43.69,43.62,43.63,10099.0,43.69,43.69,43.62,43.63,10099.0
2016-08-30 15:05:00,43.63,43.7,43.6,43.66,14608.0,43.63,43.7,43.6,43.66,14608.0
2016-08-30 15:10:00,43.65,43.68,43.64,43.66,10689.0,43.65,43.68,43.64,43.66,10689.0
2016-08-30 15:15:00,43.67,43.72,43.66,43.67,12338.0,43.67,43.72,43.66,43.67,12338.0
2016-08-30 15:20:00,43.67,43.69,43.64,43.69,9491.0,43.67,43.69,43.64,43.69,9491.0
2016-08-30 15:25:00,43.69,43.72,43.69,43.7,7313.0,43.69,43.72,43.69,43.7,7313.0
2016-08-30 15:30:00,43.7,43.76,43.69,43.74,18583.0,43.7,43.76,43.69,43.74,18583.0
2016-08-30 15:35:00,43.74,43.8,43.74,43.8,16002.0,43.74,43.8,43.74,43.8,16002.0
2016-08-30 15:40:00,43.8,43.81,43.75,43.75,20830.0,43.8,43.81,43.75,43.75,20830.0
2016-08-30 15:45:00,43.75,43.8,43.75,43.8,23982.0,43.75,43.8,43.75,43.8,23982.0
2016-08-30 15:50:00,43.78,43.8,43.75,43.77,29360.0,43.78,43.8,43.75,43.77,29360.0
2016-08-30 15:55:00,43.77,43.82,43.77,43.81,75671.0,43.77,43.82,43.77,43.81,75671.0
2016-08-31 09:30:00,43.63,43.73,43.55,43.6,10746.0,43.63,43.73,43.55,43.6,10746.0
2016-08-31 09:35:00,43.59,43.77,43.59,43.76,4000.0,43.59,43.77,43.59,43.76,4000.0
2016-08-31 09:40:00,43.74,43.74,43.65,43.65,7459.0,43.74,43.74,43.65,43.65,7459.0
2016-08-31 09:45:00,43.67,43.76,43.63,43.76,5308.0,43.67,43.76,43.63,43.76,5308.0
2016-08-31 09:50:00,43.74,43.74,43.66,43.69,5264.0,43.74,43.74,43.66,43.69,5264.0
2016-08-31 09:55:00,43.7,43.73,43.66,43.66,3650.0,43.7,43.73,43.66,43.66,3650.0
2016-08-31 10:00:00,43.66,43.71,43.61,43.67,6919.0,43.66,43.71,43.61,43.67,6919.0
2016-08-31 10:05:00,43.62,43.62,43.6,43.61,7278.0,43.62,43.62,43.6,43.61,7278.0
2016-08-31 10:10:00,43.63,43.63,43.48,43.49,6598.0,43.63,43.63,43.48,43.49,6598.0
2016-08-31 10:15:00,43.5,43.5,43.37,43.38,6489.0,43.5,43.5,43.37,43.38,6489.0
2016-08-31 10:20:00,43.38,43.46,43.38,43.45,4400.0,43.38,43.46,43.38,43.45,4400.0
2016-08-31 10:25:00,43.44,43.51,43.42,43.44,6124.0,43.44,43.51,43.42,43.44,6124.0
2016-08-31 10:30:00,43.44,43.45,43.38,43.38,7206.0,43.44,43.45,43.38,43.38,7206.0
2016-08-31 10:35:00,43.36,43.39,43.29,43.36,7303.0,43.36,43.39,43.29,43.36,7303.0
2016-08-31 10:40:00,43.37,43.37,43.34,43.36,4700.0,43.37,43.37,43.34,43.36,4700.0
2016-08-31 10:45:00,43.35,43.38,43.34,43.36,7600.0,43.35,43.38,43.34,43.36,7600.0
2016-08-31 10:50:00,43.35,43.41,43.34,43.41,10397.0,43.35,43.41,43.34,43.41,10397.0
2016-08-31 10:55:00,43.38,43.44,43.37,43.41,11596.0,43.38,43.44,43.37,43.41,11596.0
2016-08-31 11:00:00,43.41,43.45,43.41,43.43,8660.0,43.41,43.45,43.41,43.43,8660.0
2016-08-31 11:05:00,43.41,43.46,43.38,43.44,13722.0,43.41,43.46,43.38,43.44,13722.0
2016-08-31 11:10:00,43.44,43.47,43.43,43.45,6490.0,43.44,43.47,43.43,43.45,6490.0
2016-08-31 11:15:00,43.44,43.47,43.42,43.46,9100.0,43.44,43.47,43.42,43.46,9100.0
2016-08-31 11:20:00,43.46,43.51,43.45,43.49,10900.0,43.46,43.51,43.45,43.49,10900.0
2016-08-31 11:25:00,43.49,43.54,43.46,43.54,13761.0,43.49,43.54,43.46,43.54,13761.0
2016-08-31 11:30:00,43.54,43.61,43.52,43.59,23000.0,43.54,43.61,43.52,43.59,23000.0
2016-08-31 11:35:00,43.59,43.6,43.54,43.55,10756.0,43.59,43.6,43.54,43.55,10756.0
2016-08-31 11:40:00,43.54,43.54,43.47,43.53,9800.0,43.54,43.54,43.47,43.53,9800.0
2016-08-31 11:45:00,43.54,43.56,43.5,43.5,10969.0,43.54,43.56,43.5,43.5,10969.0
2016-08-31 11:50:00,43.5,43.55,43.5,43.54,4500.0,43.5,43.55,43.5,43.54,4500.0
2016-08-31 11:55:00,43.55,43.58,43.51,43.56,8575.0,43.55,43.58,43.51,43.56,8575.0
2016-08-31 12:00:00,43.55,43.55,43.49,43.5,8700.0,43.55,43.55,43.49,43.5,8700.0
2016-08-31 12:05:00,43.5,43.52,43.48,43.49,7389.0,43.5,43.52,43.48,43.49,7389.0
2016-08-31 12:10:00,43.48,43.51,43.46,43.48,5760.0,43.48,43.51,43.46,43.48,5760.0
2016-08-31 12:15:00,43.47,43.47,43.42,43.42,3800.0,43.47,43.47,43.42,43.42,3800.0
2016-08-31 12:20:00,43.41,43.43,43.38,43.43,6700.0,43.41,43.43,43.38,43.43,6700.0
2016-08-31 12:25:00,43.42,43.45,43.41,43.42,6119.0,43.42,43.45,43.41,43.42,6119.0
2016-08-31 12:30:00,43.41,43.43,43.37,43.41,4400.0,43.41,43.43,43.37,43.41,4400.0
2016-08-31 12:35:00,43.41,43.49,43.38,43.4,11500.0,43.41,43.49,43.38,43.4,11500.0
2016-08-31 12:40:00,43.4,43.42,43.33,43.37,13785.0,43.4,43.42,43.33,43.37,13785.0
2016-08-31 12:45:00,43.38,43.43,43.36,43.4,5825.0,43.38,43.43,43.36,43.4,5825.0
2016-08-31 12:50:00,43.39,43.39,43.37,43.37,2500.0,43.39,43.39,43.37,43.37,2500.0
2016-08-31 12:55:00,43.37,43.39,43.35,43.36,5200.0,43.37,43.39,43.35,43.36,5200.0
2016-08-31 13:00:00,43.36,43.37,43.34,43.34,3100.0,43.36,43.37,43.34,43.34,3100.0
2016-08-31 13:05:00,43.34,43.36,43.33,43.36,5130.0,43.34,43.36,43.33,43.36,5130.0
2016-08-31 13:10:00,43.36,43.39,43.35,43.35,6831.0,43.36,43.39,43.35,43.35,6831.0
2016-08-31 13:15:00,43.34,43.35,43.32,43.35,6082.0,43.34,43.35,43.32,43.35,6082.0
2016-08-31 13:20:00,43.34,43.37,43.33,43.37,2300.0,43.34,43.37,43.33,43.37,2300.0
2016-08-31 13:25:00,43.37,43.39,43.37,43.39,2100.0,43.37,43.39,43.37,43.39,2100.0
2016-08-31 13:30:00,43.4,43.42,43.38,43.38,3463.0,43.4,43.42,43.38,43.38,3463.0
2016-08-31 13:35:00,43.39,43.41,43.37,43.37,3200.0,43.39,43.41,43.37,43.37,3200.0
2016-08-31 13:40:00,43.38,43.45,43.37,43.45,2350.0,43.38,43.45,43.37,43.45,2350.0
2016-08-31 13:45:00,43.43,43.44,43.41,43.41,2800.0,43.43,43.44,43.41,43.41,2800.0
2016-08-31 13:50:00,43.41,43.44,43.4,43.44,3298.0,43.41,43.44,43.4,43.44,3298.0
2016-08-31 13:55:00,43.44,43.45,43.42,43.42,3550.0,43.44,43.45,43.42,43.42,3550.0
2016-08-31 14:00:00,43.41,43.42,43.39,43.41,10315.0,43.41,43.42,43.39,43.41,10315.0
2016-08-31 14:05:00,43.41,43.5,43.41,43.47,7260.0,43.41,43.5,43.41,43.47,7260.0
2016-08-31 14:10:00,43.46,43.53,43.46,43.52,4699.0,43.46,43.53,43.46,43.52,4699.0
2016-08-31 14:15:00,43.51,43.52,43.46,43.46,5547.0,43.51,43.52,43.46,43.46,5547.0
2016-08-31 14:20:00,43.46,43.48,43.45,43.47,3500.0,43.46,43.48,43.45,43.47,3500.0
2016-08-31 14:25:00,43.48,43.5,43.46,43.48,9191.0,43.48,43.5,43.46,43.48,9191.0
2016-08-31 14:30:00,43.48,43.48,43.42,43.43,7600.0,43.48,43.48,43.42,43.43,7600.0
2016-08-31 14:35:00,43.43,43.45,43.43,43.45,4574.0,43.43,43.45,43.43,43.45,4574.0
2016-08-31 14:40:00,43.45,43.45,43.42,43.44,6655.0,43.45,43.45,43.42,43.44,6655.0
2016-08-31 14:45:00,43.43,43.43,43.37,43.38,7720.0,43.43,43.43,43.37,43.38,7720.0
2016-08-31 14:50:00,43.38,43.43,43.37,43.43,4500.0,43.38,43.43,43.37,43.43,4500.0
2016-08-31 14:55:00,43.44,43.44,43.43,43.43,4213.0,43.44,43.44,43.43,43.43,4213.0
2016-08-31 15:00:00,43.43,43.49,43.43,43.49,11005.0,43.43,43.49,43.43,43.49,11005.0
2016-08-31 15:05:00,43.49,43.54,43.48,43.53,5400.0,43.49,43.54,43.48,43.53,5400.0
2016-08-31 15:10:00,43.52,43.53,43.5,43.52,11385.0,43.52,43.53,43.5,43.52,11385.0
2016-08-31 15:15:00,43.52,43.55,43.52,43.54,11962.0,43.52,43.55,43.52,43.54,11962.0
2016-08-31 15:20:00,43.54,43.58,43.52,43.58,14200.0,43.54,43.58,43.52,43.58,14200.0
2016-08-31 15:25:00,43.58,43.58,43.53,43.54,11167.0,43.58,43.58,43.53,43.54,11167.0
2016-08-31 15:30:00,43.54,43.57,43.54,43.56,11100.0,43.54,43.57,43.54,43.56,11100.0
2016-08-31 15:35:00,43.55,43.57,43.52,43.54,20743.0,43.55,43.57,43.52,43.54,20743.0
2016-08-31 15:40:00,43.54,43.57,43.53,43.56,145896.0,43.54,43.57,43.53,43.56,145896.0
2016-08-31 15:45:00,43.56,43.59,43.54,43.54,16501.0,43.56,43.59,43.54,43.54,16501.0
2016-08-31 15:50:00,43.53,43.55,43.47,43.47,26155.0,43.53,43.55,43.47,43.47,26155.0
2016-08-31 15:55:00,43.47,43.51,43.45,43.46,55701.0,43.47,43.51,43.45,43.46,55701.0
2016-09-01 09:30:00,43.5,43.51,43.0,43.16,23717.0,43.5,43.51,43.0,43.16,23717.0
2016-09-01 09:35:00,43.16,43.31,43.1,43.11,16147.0,43.16,43.31,43.1,43.11,16147.0
2016-09-01 09:40:00,43.1,43.32,43.03,43.32,18000.0,43.1,43.32,43.03,43.32,18000.0
2016-09-01 09:45:00,43.35,43.62,43.33,43.6,22710.0,43.35,43.62,43.33,43.6,22710.0
2016-09-01 09:50:00,43.62,43.68,43.34,43.42,17100.0,43.62,43.68,43.34,43.42,17100.0
2016-09-01 09:55:00,43.45,43.55,43.43,43.46,12907.0,43.45,43.55,43.43,43.46,12907.0
2016-09-01 10:00:00,43.45,43.61,43.4,43.55,16976.0,43.45,43.61,43.4,43.55,16976.0
2016-09-01 10:05:00,43.55,43.64,43.46,43.49,16856.0,43.55,43.64,43.46,43.49,16856.0
2016-09-01 10:10:00,43.49,43.49,43.36,43.42,14870.0,43.49,43.49,43.36,43.42,14870.0
2016-09-01 10:15:00,43.42,43.61,43.42,43.44,11425.0,43.42,43.61,43.42,43.44,11425.0
2016-09-01 10:20:00,43.42,43.61,43.38,43.57,19785.0,43.42,43.61,43.38,43.57,19785.0
2016-09-01 10:25:00,43.54,43.54,43.33,43.33,12960.0,43.54,43.54,43.33,43.33,12960.0
2016-09-01 10:30:00,43.32,43.37,43.25,43.31,8200.0,43.32,43.37,43.25,43.31,8200.0
2016-09-01 10:35:00,43.31,43.32,43.25,43.25,3509.0,43.31,43.32,43.25,43.25,3509.0
2016-09-01 10:40:00,43.22,43.34,43.22,43.33,3900.0,43.22,43.34,43.22,43.33,3900.0
2016-09-01 10:45:00,43.34,43.39,43.32,43.36,3938.0,43.34,43.39,43.32,43.36,3938.0
2016-09-01 10:50:00,43.35,43.36,43.32,43.33,6335.0,43.35,43.36,43.32,43.33,6335.0
2016-09-01 10:55:00,43.33,43.36,43.29,43.34,5600.0,43.33,43.36,43.29,43.34,5600.0
2016-09-01 11:00:00,43.33,43.34,43.28,43.34,8800.0,43.33,43.34,43.28,43.34,8800.0
2016-09-01 11:05:00,43.33,43.4,43.33,43.34,2800.0,43.33,43.4,43.33,43.34,2800.0
2016-09-01 11:10:00,43.33,43.36,43.33,43.33,4269.0,43.33,43.36,43.33,43.33,4269.0
2016-09-01 11:15:00,43.32,43.35,43.31,43.31,5937.0,43.32,43.35,43.31,43.31,5937.0
2016-09-01 11:20:00,43.32,43.43,43.32,43.43,5600.0,43.32,43.43,43.32,43.43,5600.0
2016-09-01 11:25:00,43.43,43.44,43.41,43.42,6439.0,43.43,43.44,43.41,43.42,6439.0
2016-09-01 11:30:00,43.42,43.43,43.38,43.43,5700.0,43.42,43.43,43.38,43.43,5700.0
2016-09-01 11:35:00,43.47,43.47,43.4,43.41,3052.0,43.47,43.47,43.4,43.41,3052.0
2016-09-01 11:40:00,43.4,43.41,43.37,43.38,4297.0,43.4,43.41,43.37,43.38,4297.0
2016-09-01 11:45:00,43.36,43.39,43.36,43.37,3500.0,43.36,43.39,43.36,43.37,3500.0
2016-09-01 11:50:00,43.36,43.37,43.33,43.36,4726.0,43.36,43.37,43.33,43.36,4726.0
2016-09-01 11:55:00,43.36,43.43,43.36,43.41,8671.0,43.36,43.43,43.36,43.41,8671.0
2016-09-01 12:00:00,43.4,43.41,43.34,43.34,7305.0,43.4,43.41,43.34,43.34,7305.0
2016-09-01 12:05:00,43.36,43.37,43.32,43.36,4510.0,43.36,43.37,43.32,43.36,4510.0
2016-09-01 12:10:00,43.36,43.48,43.36,43.48,12908.0,43.36,43.48,43.36,43.48,12908.0
2016-09-01 12:15:00,43.48,43.5,43.48,43.48,2542.0,43.48,43.5,43.48,43.48,2542.0
2016-09-01 12:20:00,43.47,43.62,43.46,43.59,2300.0,43.47,43.62,43.46,43.59,2300.0
2016-09-01 12:25:00,43.6,43.61,43.58,43.59,2355.0,43.6,43.61,43.58,43.59,2355.0
2016-09-01 12:30:00,43.6,43.67,43.6,43.67,2010.0,43.6,43.67,43.6,43.67,2010.0
2016-09-01 12:35:00,43.66,43.66,43.6,43.63,2600.0,43.66,43.66,43.6,43.63,2600.0
2016-09-01 12:40:00,43.63,43.65,43.58,43.58,3624.0,43.63,43.65,43.58,43.58,3624.0
2016-09-01 12:45:00,43.57,43.61,43.56,43.61,3615.0,43.57,43.61,43.56,43.61,3615.0
2016-09-01 12:50:00,43.65,43.66,43.61,43.62,2300.0,43.65,43.66,43.61,43.62,2300.0
2016-09-01 12:55:00,43.63,43.63,43.58,43.58,1400.0,43.63,43.63,43.58,43.58,1400.0
2016-09-01 13:00:00,43.58,43.65,43.57,43.65,2000.0,43.58,43.65,43.57,43.65,2000.0
2016-09-01 13:05:00,43.65,43.65,43.61,43.61,3060.0,43.65,43.65,43.61,43.61,3060.0
2016-09-01 13:10:00,43.6,43.62,43.58,43.62,3800.0,43.6,43.62,43.58,43.62,3800.0
2016-09-01 13:15:00,43.61,43.64,43.59,43.61,5212.0,43.61,43.64,43.59,43.61,5212.0
2016-09-01 13:20:00,43.62,43.66,43.62,43.63,3200.0,43.62,43.66,43.62,43.63,3200.0
2016-09-01 13:25:00,43.62,43.62,43.6,43.62,2874.0,43.62,43.62,43.6,43.62,2874.0
2016-09-01 13:30:00,43.62,43.7,43.62,43.7,4900.0,43.62,43.7,43.62,43.7,4900.0
2016-09-01 13:35:00,43.69,43.73,43.69,43.71,5326.0,43.69,43.73,43.69,43.71,5326.0
2016-09-01 13:40:00,43.7,43.73,43.66,43.72,3700.0,43.7,43.73,43.66,43.72,3700.0
2016-09-01 13:45:00,43.71,43.73,43.69,43.72,4800.0,43.71,43.73,43.69,43.72,4800.0
2016-09-01 13:50:00,43.72,43.75,43.71,43.75,3231.0,43.72,43.75,43.71,43.75,3231.0
2016-09-01 13:55:00,43.77,43.78,43.74,43.74,5177.0,43.77,43.78,43.74,43.74,5177.0
2016-09-01 14:00:00,43.74,43.74,43.64,43.71,5808.0,43.74,43.74,43.64,43.71,5808.0
2016-09-01 14:05:00,43.74,43.74,43.69,43.71,6094.0,43.74,43.74,43.69,43.71,6094.0
2016-09-01 14:10:00,43.7,43.7,43.62,43.64,4410.0,43.7,43.7,43.62,43.64,4410.0
2016-09-01 14:15:00,43.64,43.67,43.64,43.66,5425.0,43.64,43.67,43.64,43.66,5425.0
2016-09-01 14:20:00,43.66,43.66,43.61,43.61,3602.0,43.66,43.66,43.61,43.61,3602.0
2016-09-01 14:25:00,43.6,43.7,43.6,43.7,4700.0,43.6,43.7,43.6,43.7,4700.0
2016-09-01 14:30:00,43.7,43.7,43.65,43.65,4889.0,43.7,43.7,43.65,43.65,4889.0
2016-09-01 14:35:00,43.65,43.66,43.63,43.63,2600.0,43.65,43.66,43.63,43.63,2600.0
2016-09-01 14:40:00,43.64,43.69,43.64,43.66,6280.0,43.64,43.69,43.64,43.66,6280.0
2016-09-01 14:45:00,43.67,43.74,43.67,43.72,9279.0,43.67,43.74,43.67,43.72,9279.0
2016-09-01 14:50:00,43.72,43.76,43.7,43.75,3455.0,43.72,43.76,43.7,43.75,3455.0
2016-09-01 14:55:00,43.76,43.78,43.68,43.69,14208.0,43.76,43.78,43.68,43.69,14208.0
2016-09-01 15:00:00,43.7,43.7,43.66,43.66,5100.0,43.7,43.7,43.66,43.66,5100.0
2016-09-01 15:05:00,43.65,43.65,43.62,43.65,7200.0,43.65,43.65,43.62,43.65,7200.0
2016-09-01 15:10:00,43.66,43.74,43.65,43.74,5025.0,43.66,43.74,43.65,43.74,5025.0
2016-09-01 15:15:00,43.73,43.78,43.71,43.76,12117.0,43.73,43.78,43.71,43.76,12117.0
2016-09-01 15:20:00,43.76,43.84,43.76,43.84,11290.0,43.76,43.84,43.76,43.84,11290.0
2016-09-01 15:25:00,43.84,43.84,43.75,43.79,26751.0,43.84,43.84,43.75,43.79,26751.0
2016-09-01 15:30:00,43.79,43.81,43.76,43.8,32100.0,43.79,43.81,43.76,43.8,32100.0
2016-09-01 15:35:00,43.8,43.8,43.73,43.75,24398.0,43.8,43.8,43.73,43.75,24398.0
2016-09-01 15:40:00,43.74,43.74,43.68,43.69,21663.0,43.74,43.74,43.68,43.69,21663.0
2016-09-01 15:45:00,43.69,43.75,43.69,43.7,25744.0,43.69,43.75,43.69,43.7,25744.0
2016-09-01 15:50:00,43.7,43.75,43.68,43.72,35120.0,43.7,43.75,43.68,43.72,35120.0
2016-09-01 15:55:00,43.72,43.77,43.71,43.76,56673.0,43.72,43.77,43.71,43.76,56673.0
2016-09-02 09:30:00,44.0,44.43,43.84,44.43,20995.0,44.0,44.43,43.84,44.43,20995.0
2016-09-02 09:35:00,44.43,44.68,44.29,44.58,30921.0,44.43,44.68,44.29,44.58,30921.0
2016-09-02 09:40:00,44.58,44.77,44.5,44.64,66441.0,44.58,44.77,44.5,44.64,66441.0
2016-09-02 09:45:00,44.67,44.94,44.64,44.87,23187.0,44.67,44.94,44.64,44.87,23187.0
2016-09-02 09:50:00,44.88,44.94,44.81,44.84,45344.0,44.88,44.94,44.81,44.84,45344.0
2016-09-02 09:55:00,44.84,44.87,44.76,44.87,21400.0,44.84,44.87,44.76,44.87,21400.0
2016-09-02 10:00:00,44.9,44.97,44.88,44.93,16619.0,44.9,44.97,44.88,44.93,16619.0
2016-09-02 10:05:00,44.93,45.04,44.87,44.87,92821.0,44.93,45.04,44.87,44.87,92821.0
2016-09-02 10:10:00,44.87,44.91,44.7,44.89,85081.0,44.87,44.91,44.7,44.89,85081.0
2016-09-02 10:15:00,44.89,44.89,44.64,44.66,13967.0,44.89,44.89,44.64,44.66,13967.0
2016-09-02 10:20:00,44.65,44.74,44.63,44.67,6564.0,44.65,44.74,44.63,44.67,6564.0
2016-09-02 10:25:00,44.69,44.79,44.68,44.78,27100.0,44.69,44.79,44.68,44.78,27100.0
2016-09-02 10:30:00,44.77,44.77,44.66,44.68,6381.0,44.77,44.77,44.66,44.68,6381.0
2016-09-02 10:35:00,44.69,44.71,44.65,44.66,28700.0,44.69,44.71,44.65,44.66,28700.0
2016-09-02 10:40:00,44.66,44.74,44.65,44.69,24270.0,44.66,44.74,44.65,44.69,24270.0
2016-09-02 10:45:00,44.69,44.8,44.68,44.76,19581.0,44.69,44.8,44.68,44.76,19581.0
2016-09-02 10:50:00,44.76,44.82,44.75,44.82,4400.0,44.76,44.82,44.75,44.82,4400.0
2016-09-02 10:55:00,44.83,44.86,44.8,44.82,7200.0,44.83,44.86,44.8,44.82,7200.0
2016-09-02 11:00:00,44.82,44.89,44.8,44.87,9800.0,44.82,44.89,44.8,44.87,9800.0
2016-09-02 11:05:00,44.84,44.87,44.73,44.77,7406.0,44.84,44.87,44.73,44.77,7406.0
2016-09-02 11:10:00,44.76,44.79,44.73,44.75,6838.0,44.76,44.79,44.73,44.75,6838.0
2016-09-02 11:15:00,44.74,44.79,44.65,44.73,5704.0,44.74,44.79,44.65,44.73,5704.0
2016-09-02 11:20:00,44.73,44.76,44.73,44.75,9740.0,44.73,44.76,44.73,44.75,9740.0
2016-09-02 11:25:00,44.73,44.75,44.67,44.73,6800.0,44.73,44.75,44.67,44.73,6800.0
2016-09-02 11:30:00,44.74,44.84,44.74,44.82,6925.0,44.74,44.84,44.74,44.82,6925.0
2016-09-02 11:35:00,44.8,44.84,44.8,44.83,2400.0,44.8,44.84,44.8,44.83,2400.0
2016-09-02 11:40:00,44.84,44.84,44.75,44.79,9029.0,44.84,44.84,44.75,44.79,9029.0
2016-09-02 11:45:00,44.8,44.83,44.79,44.83,6547.0,44.8,44.83,44.79,44.83,6547.0
2016-09-02 11:50:00,44.83,44.84,44.81,44.83,5313.0,44.83,44.84,44.81,44.83,5313.0
2016-09-02 11:55:00,44.82,44.84,44.74,44.74,6587.0,44.82,44.84,44.74,44.74,6587.0
2016-09-02 12:00:00,44.76,44.77,44.72,44.75,37940.0,44.76,44.77,44.72,44.75,37940.0
2016-09-02 12:05:00,44.76,44.77,44.61,44.61,18094.0,44.76,44.77,44.61,44.61,18094.0
2016-09-02 12:10:00,44.59,44.64,44.57,44.64,10068.0,44.59,44.64,44.57,44.64,10068.0
2016-09-02 12:15:00,44.64,44.64,44.55,44.57,19529.0,44.64,44.64,44.55,44.57,19529.0
2016-09-02 12:20:00,44.56,44.61,44.53,44.57,9285.0,44.56,44.61,44.53,44.57,9285.0
2016-09-02 12:25:00,44.56,44.61,44.55,44.61,4420.0,44.56,44.61,44.55,44.61,4420.0
2016-09-02 12:30:00,44.61,44.68,44.61,44.68,3300.0,44.61,44.68,44.61,44.68,3300.0
2016-09-02 12:35:00,44.68,44.71,44.65,44.66,13950.0,44.68,44.71,44.65,44.66,13950.0
2016-09-02 12:40:00,44.64,44.68,44.61,44.61,18867.0,44.64,44.68,44.61,44.61,18867.0
2016-09-02 12:45:00,44.62,44.62,44.57,44.59,3400.0,44.62,44.62,44.57,44.59,3400.0
2016-09-02 12:50:00,44.59,44.71,44.59,44.69,8346.0,44.59,44.71,44.59,44.69,8346.0
2016-09-02 12:55:00,44.69,44.69,44.58,44.59,15901.0,44.69,44.69,44.58,44.59,15901.0
2016-09-02 13:00:00,44.6,44.63,44.57,44.63,34183.0,44.6,44.63,44.57,44.63,34183.0
2016-09-02 13:05:00,44.63,44.68,44.62,44.65,23205.0,44.63,44.68,44.62,44.65,23205.0
2016-09-02 13:10:00,44.64,44.68,44.63,44.68,19757.0,44.64,44.68,44.63,44.68,19757.0
2016-09-02 13:15:00,44.68,44.72,44.6,44.61,27000.0,44.68,44.72,44.6,44.61,27000.0
2016-09-02 13:20:00,44.61,44.67,44.6,44.66,13885.0,44.61,44.67,44.6,44.66,13885.0
2016-09-02 13:25:00,44.65,44.66,44.57,44.63,27446.0,44.65,44.66,44.57,44.63,27446.0
2016-09-02 13:30:00,44.63,44.67,44.61,44.66,44870.0,44.63,44.67,44.61,44.66,44870.0
2016-09-02 13:35:00,44.65,44.66,44.58,44.6,8240.0,44.65,44.66,44.58,44.6,8240.0
2016-09-02 13:40:00,44.6,44.65,44.59,44.63,52003.0,44.6,44.65,44.59,44.63,52003.0
2016-09-02 13:45:00,44.64,44.64,44.62,44.63,7576.0,44.64,44.64,44.62,44.63,7576.0
2016-09-02 13:50:00,44.62,44.66,44.57,44.58,29463.0,44.62,44.66,44.57,44.58,29463.0
2016-09-02 13:55:00,44.59,44.59,44.52,44.53,5200.0,44.59,44.59,44.52,44.53,5200.0
2016-09-02 14:00:00,44.53,44.55,44.51,44.55,6018.0,44.53,44.55,44.51,44.55,6018.0
2016-09-02 14:05:00,44.55,44.57,44.52,44.54,12600.0,44.55,44.57,44.52,44.54,12600.0
2016-09-02 14:10:00,44.54,44.55,44.51,44.53,6100.0,44.54,44.55,44.51,44.53,6100.0
2016-09-02 14:15:00,44.52,44.59,44.52,44.59,5208.0,44.52,44.59,44.52,44.59,5208.0
2016-09-02 14:20:00,44.59,44.6,44.56,44.58,6128.0,44.59,44.6,44.56,44.58,6128.0
2016-09-02 14:25:00,44.58,44.6,44.5,44.5,20970.0,44.58,44.6,44.5,44.5,20970.0
2016-09-02 14:30:00,44.48,44.49,44.44,44.49,6084.0,44.48,44.49,44.44,44.49,6084.0
2016-09-02 14:35:00,44.49,44.5,44.46,44.48,8959.0,44.49,44.5,44.46,44.48,8959.0
2016-09-02 14:40:00,44.48,44.49,44.47,44.49,2400.0,44.48,44.49,44.47,44.49,2400.0
2016-09-02 14:45:00,44.49,44.5,44.48,44.48,3600.0,44.49,44.5,44.48,44.48,3600.0
2016-09-02 14:50:00,44.48,44.49,44.46,44.49,4134.0,44.48,44.49,44.46,44.49,4134.0
2016-09-02 14:55:00,44.49,44.52,44.48,44.51,5420.0,44.49,44.52,44.48,44.51,5420.0
2016-09-02 15:00:00,44.52,44.53,44.5,44.5,6855.0,44.52,44.53,44.5,44.5,6855.0
2016-09-02 15:05:00,44.5,44.52,44.47,44.47,6492.0,44.5,44.52,44.47,44.47,6492.0
2016-09-02 15:10:00,44.48,44.55,44.48,44.54,5600.0,44.48,44.55,44.48,44.54,5600.0
2016-09-02 15:15:00,44.53,44.54,44.51,44.52,5530.0,44.53,44.54,44.51,44.52,5530.0
2016-09-02 15:20:00,44.52,44.55,44.51,44.52,8828.0,44.52,44.55,44.51,44.52,8828.0
2016-09-02 15:25:00,44.52,44.54,44.52,44.53,4393.0,44.52,44.54,44.52,44.53,4393.0
2016-09-02 15:30:00,44.53,44.61,44.52,44.61,13045.0,44.53,44.61,44.52,44.61,13045.0
2016-09-02 15:35:00,44.62,44.62,44.58,44.58,18594.0,44.62,44.62,44.58,44.58,18594.0
2016-09-02 15:40:00,44.58,44.63,44.58,44.63,13293.0,44.58,44.63,44.58,44.63,13293.0
2016-09-02 15:45:00,44.62,44.64,44.6,44.64,22824.0,44.62,44.64,44.6,44.64,22824.0
2016-09-02 15:50:00,44.66,44.67,44.61,44.66,38464.0,44.66,44.67,44.61,44.66,38464.0
2016-09-02 15:55:00,44.66,44.71,44.65,44.7,76383.0,44.66,44.71,44.65,44.7,76383.0
2016-09-06 09:30:00,44.82,45.04,44.73,44.92,22549.0,44.82,45.04,44.73,44.92,22549.0
2016-09-06 09:35:00,44.93,45.03,44.75,44.81,12479.0,44.93,45.03,44.75,44.81,12479.0
2016-09-06 09:40:00,44.83,44.87,44.74,44.76,15780.0,44.83,44.87,44.74,44.76,15780.0
2016-09-06 09:45:00,44.79,44.82,44.74,44.75,5812.0,44.79,44.82,44.74,44.75,5812.0
2016-09-06 09:50:00,44.74,44.78,44.74,44.74,7887.0,44.74,44.78,44.74,44.74,7887.0
2016-09-06 09:55:00,44.74,44.76,44.6,44.63,7727.0,44.74,44.76,44.6,44.63,7727.0
2016-09-06 10:00:00,44.62,44.63,44.53,44.57,3174.0,44.62,44.63,44.53,44.57,3174.0
2016-09-06 10:05:00,44.59,44.59,44.45,44.55,7259.0,44.59,44.59,44.45,44.55,7259.0
2016-09-06 10:10:00,44.57,44.61,44.53,44.53,3150.0,44.57,44.61,44.53,44.53,3150.0
2016-09-06 10:15:00,44.53,44.64,44.43,44.63,11879.0,44.53,44.64,44.43,44.63,11879.0
2016-09-06 10:20:00,44.59,44.63,44.51,44.63,3800.0,44.59,44.63,44.51,44.63,3800.0
2016-09-06 10:25:00,44.6,44.6,44.49,44.52,9120.0,44.6,44.6,44.49,44.52,9120.0
2016-09-06 10:30:00,44.51,44.54,44.45,44.49,10233.0,44.51,44.54,44.45,44.49,10233.0
2016-09-06 10:35:00,44.49,44.52,44.45,44.52,3700.0,44.49,44.52,44.45,44.52,3700.0
2016-09-06 10:40:00,44.51,44.54,44.5,44.53,4941.0,44.51,44.54,44.5,44.53,4941.0
2016-09-06 10:45:00,44.51,44.59,44.5,44.59,12854.0,44.51,44.59,44.5,44.59,12854.0
2016-09-06 10:50:00,44.6,44.66,44.6,44.62,3369.0,44.6,44.66,44.6,44.62,3369.0
2016-09-06 10:55:00,44.61,44.64,44.6,44.61,2783.0,44.61,44.64,44.6,44.61,2783.0
2016-09-06 11:00:00,44.64,44.77,44.63,44.75,16038.0,44.64,44.77,44.63,44.75,16038.0
2016-09-06 11:05:00,44.75,44.77,44.73,44.73,2100.0,44.75,44.77,44.73,44.73,2100.0
2016-09-06 11:10:00,44.73,44.74,44.7,44.7,2600.0,44.73,44.74,44.7,44.7,2600.0
2016-09-06 11:15:00,44.74,44.76,44.73,44.75,3437.0,44.74,44.76,44.73,44.75,3437.0
2016-09-06 11:20:00,44.75,44.78,44.73,44.78,5891.0,44.75,44.78,44.73,44.78,5891.0
2016-09-06 11:25:00,44.77,44.77,44.62,44.62,15004.0,44.77,44.77,44.62,44.62,15004.0
2016-09-06 11:30:00,44.62,44.66,44.58,44.6,4015.0,44.62,44.66,44.58,44.6,4015.0
2016-09-06 11:35:00,44.58,44.62,44.54,44.6,4805.0,44.58,44.62,44.54,44.6,4805.0
2016-09-06 11:40:00,44.62,44.62,44.58,44.61,4292.0,44.62,44.62,44.58,44.61,4292.0
2016-09-06 11:45:00,44.59,44.66,44.59,44.66,4800.0,44.59,44.66,44.59,44.66,4800.0
2016-09-06 11:50:00,44.67,44.68,44.63,44.63,1558.0,44.67,44.68,44.63,44.63,1558.0
2016-09-06 11:55:00,44.63,44.66,44.59,44.59,4910.0,44.63,44.66,44.59,44.59,4910.0
2016-09-06 12:00:00,44.6,44.63,44.59,44.61,2800.0,44.6,44.63,44.59,44.61,2800.0
2016-09-06 12:05:00,44.61,44.61,44.57,44.59,3453.0,44.61,44.61,44.57,44.59,3453.0
2016-09-06 12:10:00,44.6,44.62,44.59,44.59,1471.0,44.6,44.62,44.59,44.59,1471.0
2016-09-06 12:15:00,44.56,44.57,44.52,44.53,3305.0,44.56,44.57,44.52,44.53,3305.0
2016-09-06 12:20:00,44.52,44.54,44.52,44.54,2600.0,44.52,44.54,44.52,44.54,2600.0
2016-09-06 12:25:00,44.54,44.54,44.49,44.49,2600.0,44.54,44.54,44.49,44.49,2600.0
2016-09-06 12:30:00,44.49,44.63,44.49,44.6,4499.0,44.49,44.63,44.49,44.6,4499.0
2016-09-06 12:35:00,44.59,44.59,44.52,44.52,3725.0,44.59,44.59,44.52,44.52,3725.0
2016-09-06 12:40:00,44.51,44.55,44.5,44.55,3688.0,44.51,44.55,44.5,44.55,3688.0
2016-09-06 12:45:00,44.55,44.55,44.51,44.53,3200.0,44.55,44.55,44.51,44.53,3200.0
2016-09-06 12:50:00,44.53,44.55,44.53,44.54,1200.0,44.53,44.55,44.53,44.54,1200.0
2016-09-06 12:55:00,44.52,44.54,44.52,44.54,3600.0,44.52,44.54,44.52,44.54,3600.0
2016-09-06 13:00:00,44.56,44.56,44.54,44.54,2500.0,44.56,44.56,44.54,44.54,2500.0
2016-09-06 13:05:00,44.53,44.59,44.52,44.59,2697.0,44.53,44.59,44.52,44.59,2697.0
2016-09-06 13:10:00,44.59,44.59,44.56,44.58,3200.0,44.59,44.59,44.56,44.58,3200.0
2016-09-06 13:15:00,44.58,44.58,44.53,44.53,3745.0,44.58,44.58,44.53,44.53,3745.0
2016-09-06 13:20:00,44.53,44.58,44.51,44.54,3735.0,44.53,44.58,44.51,44.54,3735.0
2016-09-06 13:25:00,44.55,44.59,44.55,44.57,3900.0,44.55,44.59,44.55,44.57,3900.0
2016-09-06 13:30:00,44.57,44.57,44.55,44.56,1600.0,44.57,44.57,44.55,44.56,1600.0
2016-09-06 13:35:00,44.56,44.56,44.51,44.52,3500.0,44.56,44.56,44.51,44.52,3500.0
2016-09-06 13:40:00,44.5,44.54,44.5,44.53,2500.0,44.5,44.54,44.5,44.53,2500.0
2016-09-06 13:45:00,44.54,44.55,44.5,44.51,2500.0,44.54,44.55,44.5,44.51,2500.0
2016-09-06 13:50:00,44.52,44.54,44.5,44.52,6012.0,44.52,44.54,44.5,44.52,6012.0
2016-09-06 13:55:00,44.51,44.53,44.48,44.48,4300.0,44.51,44.53,44.48,44.48,4300.0
2016-09-06 14:00:00,44.48,44.48,44.45,44.46,3419.0,44.48,44.48,44.45,44.46,3419.0
2016-09-06 14:05:00,44.47,44.48,44.44,44.46,9870.0,44.47,44.48,44.44,44.46,9870.0
2016-09-06 14:10:00,44.45,44.45,44.43,44.43,2300.0,44.45,44.45,44.43,44.43,2300.0
2016-09-06 14:15:00,44.44,44.57,44.41,44.56,13838.0,44.44,44.57,44.41,44.56,13838.0
2016-09-06 14:20:00,44.55,44.58,44.55,44.55,2960.0,44.55,44.58,44.55,44.55,2960.0
2016-09-06 14:25:00,44.54,44.55,44.53,44.53,3404.0,44.54,44.55,44.53,44.53,3404.0
2016-09-06 14:30:00,44.52,44.56,44.51,44.56,3610.0,44.52,44.56,44.51,44.56,3610.0
2016-09-06 14:35:00,44.56,44.6,44.55,44.59,10600.0,44.56,44.6,44.55,44.59,10600.0
2016-09-06 14:40:00,44.6,44.67,44.59,44.66,5251.0,44.6,44.67,44.59,44.66,5251.0
2016-09-06 14:45:00,44.67,44.68,44.65,44.68,1600.0,44.67,44.68,44.65,44.68,1600.0
2016-09-06 14:50:00,44.66,44.68,44.62,44.66,9250.0,44.66,44.68,44.62,44.66,9250.0
2016-09-06 14:55:00,44.67,44.73,44.65,44.7,4900.0,44.67,44.73,44.65,44.7,4900.0
2016-09-06 15:00:00,44.73,44.73,44.65,44.73,5268.0,44.73,44.73,44.65,44.73,5268.0
2016-09-06 15:05:00,44.72,44.73,44.69,44.7,5332.0,44.72,44.73,44.69,44.7,5332.0
2016-09-06 15:10:00,44.7,44.72,44.57,44.65,26830.0,44.7,44.72,44.57,44.65,26830.0
2016-09-06 15:15:00,44.66,44.67,44.62,44.64,6512.0,44.66,44.67,44.62,44.64,6512.0
2016-09-06 15:20:00,44.63,44.66,44.62,44.65,10817.0,44.63,44.66,44.62,44.65,10817.0
2016-09-06 15:25:00,44.64,44.64,44.62,44.63,6622.0,44.64,44.64,44.62,44.63,6622.0
2016-09-06 15:30:00,44.63,44.67,44.62,44.66,6512.0,44.63,44.67,44.62,44.66,6512.0
2016-09-06 15:35:00,44.66,44.66,44.65,44.65,5300.0,44.66,44.66,44.65,44.65,5300.0
2016-09-06 15:40:00,44.66,44.66,44.6,44.6,13299.0,44.66,44.66,44.6,44.6,13299.0
2016-09-06 15:45:00,44.61,44.63,44.59,44.59,16937.0,44.61,44.63,44.59,44.59,16937.0
2016-09-06 15:50:00,44.6,44.61,44.59,44.59,11985.0,44.6,44.61,44.59,44.59,11985.0
2016-09-06 15:55:00,44.59,44.66,44.59,44.64,55119.0,44.59,44.66,44.59,44.64,55119.0
2016-09-07 09:30:00,44.78,44.78,44.66,44.77,8894.0,44.78,44.78,44.66,44.77,8894.0
2016-09-07 09:35:00,44.76,44.76,44.58,44.58,3524.0,44.76,44.76,44.58,44.58,3524.0
2016-09-07 09:40:00,44.64,44.66,44.63,44.66,800.0,44.64,44.66,44.63,44.66,800.0
2016-09-07 09:45:00,44.63,44.69,44.55,44.55,23776.0,44.63,44.69,44.55,44.55,23776.0
2016-09-07 09:50:00,44.56,44.56,44.42,44.42,5277.0,44.56,44.56,44.42,44.42,5277.0
2016-09-07 09:55:00,44.41,44.54,44.37,44.53,6521.0,44.41,44.54,44.37,44.53,6521.0
2016-09-07 10:00:00,44.55,44.61,44.51,44.57,3900.0,44.55,44.61,44.51,44.57,3900.0
2016-09-07 10:05:00,44.52,44.53,44.38,44.38,2786.0,44.52,44.53,44.38,44.38,2786.0
2016-09-07 10:10:00,44.37,44.4,44.32,44.33,5248.0,44.37,44.4,44.32,44.33,5248.0
2016-09-07 10:15:00,44.35,44.44,44.35,44.43,4111.0,44.35,44.44,44.35,44.43,4111.0
2016-09-07 10:20:00,44.43,44.52,44.38,44.52,10700.0,44.43,44.52,44.38,44.52,10700.0
2016-09-07 10:25:00,44.54,44.54,44.27,44.42,32334.0,44.54,44.54,44.27,44.42,32334.0
2016-09-07 10:30:00,44.43,44.48,44.38,44.4,18250.0,44.43,44.48,44.38,44.4,18250.0
2016-09-07 10:35:00,44.4,44.4,44.34,44.34,4400.0,44.4,44.4,44.34,44.34,4400.0
2016-09-07 10:40:00,44.35,44.4,44.34,44.35,17709.0,44.35,44.4,44.34,44.35,17709.0
2016-09-07 10:45:00,44.35,44.42,44.35,44.4,12218.0,44.35,44.42,44.35,44.4,12218.0
2016-09-07 10:50:00,44.41,44.51,44.41,44.5,6000.0,44.41,44.51,44.41,44.5,6000.0
2016-09-07 10:55:00,44.51,44.57,44.46,44.47,8900.0,44.51,44.57,44.46,44.47,8900.0
2016-09-07 11:00:00,44.46,44.47,44.44,44.44,7939.0,44.46,44.47,44.44,44.44,7939.0
2016-09-07 11:05:00,44.43,44.45,44.41,44.43,6700.0,44.43,44.45,44.41,44.43,6700.0
2016-09-07 11:10:00,44.43,44.43,44.37,44.38,7162.0,44.43,44.43,44.37,44.38,7162.0
2016-09-07 11:15:00,44.37,44.37,44.31,44.33,7500.0,44.37,44.37,44.31,44.33,7500.0
2016-09-07 11:20:00,44.33,44.33,44.26,44.26,7455.0,44.33,44.33,44.26,44.26,7455.0
2016-09-07 11:25:00,44.27,44.3,44.27,44.28,1400.0,44.27,44.3,44.27,44.28,1400.0
2016-09-07 11:30:00,44.29,44.3,44.28,44.29,5400.0,44.29,44.3,44.28,44.29,5400.0
2016-09-07 11:35:00,44.3,44.3,44.21,44.22,14872.0,44.3,44.3,44.21,44.22,14872.0
2016-09-07 11:40:00,44.22,44.24,44.21,44.21,4138.0,44.22,44.24,44.21,44.21,4138.0
2016-09-07 11:45:00,44.22,44.22,44.14,44.14,10380.0,44.22,44.22,44.14,44.14,10380.0
2016-09-07 11:50:00,44.14,44.21,44.14,44.19,5011.0,44.14,44.21,44.14,44.19,5011.0
2016-09-07 11:55:00,44.18,44.22,44.18,44.19,30200.0,44.18,44.22,44.18,44.19,30200.0
2016-09-07 12:00:00,44.2,44.21,44.14,44.16,13300.0,44.2,44.21,44.14,44.16,13300.0
2016-09-07 12:05:00,44.17,44.2,44.16,44.2,5489.0,44.17,44.2,44.16,44.2,5489.0
2016-09-07 12:10:00,44.19,44.2,44.13,44.16,10227.0,44.19,44.2,44.13,44.16,10227.0
2016-09-07 12:15:00,44.18,44.18,44.15,44.15,1500.0,44.18,44.18,44.15,44.15,1500.0
2016-09-07 12:20:00,44.14,44.14,44.11,44.14,8631.0,44.14,44.14,44.11,44.14,8631.0
2016-09-07 12:25:00,44.14,44.18,44.11,44.18,16015.0,44.14,44.18,44.11,44.18,16015.0
2016-09-07 12:30:00,44.17,44.21,44.16,44.2,8740.0,44.17,44.21,44.16,44.2,8740.0
2016-09-07 12:35:00,44.2,44.25,44.18,44.23,5747.0,44.2,44.25,44.18,44.23,5747.0
2016-09-07 12:40:00,44.25,44.29,44.21,44.29,7900.0,44.25,44.29,44.21,44.29,7900.0
2016-09-07 12:45:00,44.3,44.32,44.29,44.29,1550.0,44.3,44.32,44.29,44.29,1550.0
2016-09-07 12:50:00,44.29,44.29,44.21,44.22,7966.0,44.29,44.29,44.21,44.22,7966.0
2016-09-07 12:55:00,44.21,44.21,44.15,44.16,5100.0,44.21,44.21,44.15,44.16,5100.0
2016-09-07 13:00:00,44.16,44.25,44.16,44.23,5316.0,44.16,44.25,44.16,44.23,5316.0
2016-09-07 13:05:00,44.22,44.26,44.2,44.24,4000.0,44.22,44.26,44.2,44.24,4000.0
2016-09-07 13:10:00,44.24,44.27,44.23,44.25,3200.0,44.24,44.27,44.23,44.25,3200.0
2016-09-07 13:15:00,44.25,44.26,44.21,44.23,20100.0,44.25,44.26,44.21,44.23,20100.0
2016-09-07 13:20:00,44.23,44.26,44.17,44.2,38003.0,44.23,44.26,44.17,44.2,38003.0
2016-09-07 13:25:00,44.2,44.23,44.15,44.23,5322.0,44.2,44.23,44.15,44.23,5322.0
2016-09-07 13:30:00,44.24,44.27,44.19,44.23,14059.0,44.24,44.27,44.19,44.23,14059.0
2016-09-07 13:35:00,44.23,44.24,44.16,44.18,25511.0,44.23,44.24,44.16,44.18,25511.0
2016-09-07 13:40:00,44.17,44.19,44.13,44.16,35627.0,44.17,44.19,44.13,44.16,35627.0
2016-09-07 13:45:00,44.17,44.24,44.13,44.23,32760.0,44.17,44.24,44.13,44.23,32760.0
2016-09-07 13:50:00,44.23,44.24,44.21,44.22,5500.0,44.23,44.24,44.21,44.22,5500.0
2016-09-07 13:55:00,44.24,44.28,44.22,44.22,4711.0,44.24,44.28,44.22,44.22,4711.0
2016-09-07 14:00:00,44.23,44.26,44.23,44.25,4267.0,44.23,44.26,44.23,44.25,4267.0
2016-09-07 14:05:00,44.24,44.25,44.19,44.21,16248.0,44.24,44.25,44.19,44.21,16248.0
2016-09-07 14:10:00,44.2,44.22,44.18,44.21,16125.0,44.2,44.22,44.18,44.21,16125.0
2016-09-07 14:15:00,44.21,44.23,44.17,44.2,32193.0,44.21,44.23,44.17,44.2,32193.0
2016-09-07 14:20:00,44.2,44.2,44.17,44.17,5250.0,44.2,44.2,44.17,44.17,5250.0
2016-09-07 14:25:00,44.18,44.22,44.11,44.11,12242.0,44.18,44.22,44.11,44.11,12242.0
2016-09-07 14:30:00,44.12,44.16,44.08,44.08,9800.0,44.12,44.16,44.08,44.08,9800.0
2016-09-07 14:35:00,44.09,44.1,44.01,44.03,10081.0,44.09,44.1,44.01,44.03,10081.0
2016-09-07 14:40:00,44.02,44.05,43.99,44.01,7759.0,44.02,44.05,43.99,44.01,7759.0
2016-09-07 14:45:00,44.01,44.03,43.98,44.0,7004.0,44.01,44.03,43.98,44.0,7004.0
2016-09-07 14:50:00,44.0,44.01,43.96,43.98,8000.0,44.0,44.01,43.96,43.98,8000.0
2016-09-07 14:55:00,43.98,44.03,43.97,44.01,38698.0,43.98,44.03,43.97,44.01,38698.0
2016-09-07 15:00:00,44.01,44.04,44.01,44.02,8355.0,44.01,44.04,44.01,44.02,8355.0
2016-09-07 15:05:00,44.02,44.03,43.99,44.01,12691.0,44.02,44.03,43.99,44.01,12691.0
2016-09-07 15:10:00,44.02,44.05,44.0,44.05,7270.0,44.02,44.05,44.0,44.05,7270.0
2016-09-07 15:15:00,44.05,44.09,44.04,44.06,8473.0,44.05,44.09,44.04,44.06,8473.0
2016-09-07 15:20:00,44.07,44.08,44.05,44.05,11911.0,44.07,44.08,44.05,44.05,11911.0
2016-09-07 15:25:00,44.06,44.06,44.02,44.03,14201.0,44.06,44.06,44.02,44.03,14201.0
2016-09-07 15:30:00,44.04,44.07,44.0,44.01,14500.0,44.04,44.07,44.0,44.01,14500.0
2016-09-07 15:35:00,44.0,44.03,43.99,43.99,59054.0,44.0,44.03,43.99,43.99,59054.0
2016-09-07 15:40:00,43.99,44.0,43.76,43.82,126232.0,43.99,44.0,43.76,43.82,126232.0
2016-09-07 15:45:00,43.83,43.85,43.12,43.57,337379.0,43.83,43.85,43.12,43.57,337379.0
2016-09-07 15:50:00,43.59,43.72,43.38,43.41,220544.0,43.59,43.72,43.38,43.41,220544.0
2016-09-07 15:55:00,43.42,43.55,43.41,43.55,215061.0,43.42,43.55,43.41,43.55,215061.0
2016-09-08 09:30:00,43.43,43.45,43.17,43.35,28561.0,43.43,43.45,43.17,43.35,28561.0
2016-09-08 09:35:00,43.37,43.5,43.34,43.46,22756.0,43.37,43.5,43.34,43.46,22756.0
2016-09-08 09:40:00,43.44,43.76,43.38,43.57,24815.0,43.44,43.76,43.38,43.57,24815.0
2016-09-08 09:45:00,43.59,43.6,43.42,43.49,29835.0,43.59,43.6,43.42,43.49,29835.0
2016-09-08 09:50:00,43.5,43.5,43.36,43.36,29908.0,43.5,43.5,43.36,43.36,29908.0
2016-09-08 09:55:00,43.37,43.38,43.03,43.05,28473.0,43.37,43.38,43.03,43.05,28473.0
2016-09-08 10:00:00,43.04,43.33,43.04,43.33,25700.0,43.04,43.33,43.04,43.33,25700.0
2016-09-08 10:05:00,43.33,43.38,43.21,43.22,14000.0,43.33,43.38,43.21,43.22,14000.0
2016-09-08 10:10:00,43.22,43.3,43.2,43.26,12005.0,43.22,43.3,43.2,43.26,12005.0
2016-09-08 10:15:00,43.27,43.33,43.26,43.27,13611.0,43.27,43.33,43.26,43.27,13611.0
2016-09-08 10:20:00,43.27,43.29,43.25,43.26,8359.0,43.27,43.29,43.25,43.26,8359.0
2016-09-08 10:25:00,43.25,43.27,43.14,43.16,13172.0,43.25,43.27,43.14,43.16,13172.0
2016-09-08 10:30:00,43.14,43.2,43.11,43.11,18391.0,43.14,43.2,43.11,43.11,18391.0
2016-09-08 10:35:00,43.11,43.22,43.1,43.21,38382.0,43.11,43.22,43.1,43.21,38382.0
2016-09-08 10:40:00,43.21,43.22,43.13,43.15,21913.0,43.21,43.22,43.13,43.15,21913.0
2016-09-08 10:45:00,43.14,43.16,43.11,43.15,17699.0,43.14,43.16,43.11,43.15,17699.0
2016-09-08 10:50:00,43.15,43.16,43.11,43.12,9611.0,43.15,43.16,43.11,43.12,9611.0
2016-09-08 10:55:00,43.13,43.16,43.12,43.15,18762.0,43.13,43.16,43.12,43.15,18762.0
2016-09-08 11:00:00,43.15,43.26,43.13,43.24,36028.0,43.15,43.26,43.13,43.24,36028.0
2016-09-08 11:05:00,43.23,43.3,43.23,43.29,12683.0,43.23,43.3,43.23,43.29,12683.0
2016-09-08 11:10:00,43.3,43.44,43.3,43.4,14023.0,43.3,43.44,43.3,43.4,14023.0
2016-09-08 11:15:00,43.39,43.41,43.34,43.34,10921.0,43.39,43.41,43.34,43.34,10921.0
2016-09-08 11:20:00,43.34,43.34,43.24,43.27,9619.0,43.34,43.34,43.24,43.27,9619.0
2016-09-08 11:25:00,43.28,43.38,43.28,43.37,9741.0,43.28,43.38,43.28,43.37,9741.0
2016-09-08 11:30:00,43.4,43.47,43.38,43.42,12000.0,43.4,43.47,43.38,43.42,12000.0
2016-09-08 11:35:00,43.41,43.41,43.29,43.31,7820.0,43.41,43.41,43.29,43.31,7820.0
2016-09-08 11:40:00,43.31,43.34,43.3,43.32,7331.0,43.31,43.34,43.3,43.32,7331.0
2016-09-08 11:45:00,43.31,43.32,43.26,43.32,7750.0,43.31,43.32,43.26,43.32,7750.0
2016-09-08 11:50:00,43.32,43.36,43.3,43.32,5200.0,43.32,43.36,43.3,43.32,5200.0
2016-09-08 11:55:00,43.32,43.35,43.31,43.35,4700.0,43.32,43.35,43.31,43.35,4700.0
2016-09-08 12:00:00,43.34,43.38,43.32,43.36,21853.0,43.34,43.38,43.32,43.36,21853.0
2016-09-08 12:05:00,43.35,43.36,43.26,43.27,6300.0,43.35,43.36,43.26,43.27,6300.0
2016-09-08 12:10:00,43.26,43.31,43.25,43.31,5952.0,43.26,43.31,43.25,43.31,5952.0
2016-09-08 12:15:00,43.31,43.31,43.24,43.27,4450.0,43.31,43.31,43.24,43.27,4450.0
2016-09-08 12:20:00,43.26,43.31,43.24,43.31,6800.0,43.26,43.31,43.24,43.31,6800.0
2016-09-08 12:25:00,43.33,43.33,43.27,43.3,7700.0,43.33,43.33,43.27,43.3,7700.0
2016-09-08 12:30:00,43.31,43.31,43.27,43.28,5440.0,43.31,43.31,43.27,43.28,5440.0
2016-09-08 12:35:00,43.28,43.31,43.26,43.26,7884.0,43.28,43.31,43.26,43.26,7884.0
2016-09-08 12:40:00,43.26,43.26,43.23,43.24,5873.0,43.26,43.26,43.23,43.24,5873.0
2016-09-08 12:45:00,43.24,43.27,43.24,43.26,4625.0,43.24,43.27,43.24,43.26,4625.0
2016-09-08 12:50:00,43.26,43.28,43.23,43.24,9216.0,43.26,43.28,43.23,43.24,9216.0
2016-09-08 12:55:00,43.25,43.26,43.24,43.24,5150.0,43.25,43.26,43.24,43.24,5150.0
2016-09-08 13:00:00,43.24,43.28,43.22,43.23,8826.0,43.24,43.28,43.22,43.23,8826.0
2016-09-08 13:05:00,43.22,43.23,43.17,43.21,9339.0,43.22,43.23,43.17,43.21,9339.0
2016-09-08 13:10:00,43.21,43.21,43.18,43.2,3300.0,43.21,43.21,43.18,43.2,3300.0
2016-09-08 13:15:00,43.19,43.21,43.18,43.2,5666.0,43.19,43.21,43.18,43.2,5666.0
2016-09-08 13:20:00,43.21,43.21,43.14,43.15,7599.0,43.21,43.21,43.14,43.15,7599.0
2016-09-08 13:25:00,43.15,43.17,43.1,43.12,7593.0,43.15,43.17,43.1,43.12,7593.0
2016-09-08 13:30:00,43.12,43.14,43.07,43.1,13009.0,43.12,43.14,43.07,43.1,13009.0
2016-09-08 13:35:00,43.09,43.15,43.09,43.12,8800.0,43.09,43.15,43.09,43.12,8800.0
2016-09-08 13:40:00,43.12,43.14,43.0,43.05,21287.0,43.12,43.14,43.0,43.05,21287.0
2016-09-08 13:45:00,43.04,43.04,42.99,42.99,4400.0,43.04,43.04,42.99,42.99,4400.0
2016-09-08 13:50:00,42.99,43.04,42.89,43.02,58940.0,42.99,43.04,42.89,43.02,58940.0
2016-09-08 13:55:00,43.01,43.09,43.01,43.09,4800.0,43.01,43.09,43.01,43.09,4800.0
2016-09-08 14:00:00,43.09,43.18,43.06,43.18,16388.0,43.09,43.18,43.06,43.18,16388.0
2016-09-08 14:05:00,43.19,43.23,43.18,43.22,6982.0,43.19,43.23,43.18,43.22,6982.0
2016-09-08 14:10:00,43.22,43.24,43.19,43.23,6200.0,43.22,43.24,43.19,43.23,6200.0
2016-09-08 14:15:00,43.23,43.26,43.21,43.26,7599.0,43.23,43.26,43.21,43.26,7599.0
2016-09-08 14:20:00,43.24,43.27,43.22,43.27,6656.0,43.24,43.27,43.22,43.27,6656.0
2016-09-08 14:25:00,43.26,43.31,43.24,43.29,8730.0,43.26,43.31,43.24,43.29,8730.0
2016-09-08 14:30:00,43.28,43.29,43.27,43.28,3139.0,43.28,43.29,43.27,43.28,3139.0
2016-09-08 14:35:00,43.29,43.29,43.25,43.27,5400.0,43.29,43.29,43.25,43.27,5400.0
2016-09-08 14:40:00,43.27,43.28,43.24,43.25,6600.0,43.27,43.28,43.24,43.25,6600.0
2016-09-08 14:45:00,43.26,43.26,43.21,43.24,7425.0,43.26,43.26,43.21,43.24,7425.0
2016-09-08 14:50:00,43.24,43.27,43.23,43.25,16108.0,43.24,43.27,43.23,43.25,16108.0
2016-09-08 14:55:00,43.26,43.27,43.22,43.26,11200.0,43.26,43.27,43.22,43.26,11200.0
2016-09-08 15:00:00,43.27,43.36,43.27,43.33,15500.0,43.27,43.36,43.27,43.33,15500.0
2016-09-08 15:05:00,43.33,43.34,43.31,43.33,7748.0,43.33,43.34,43.31,43.33,7748.0
2016-09-08 15:10:00,43.33,43.35,43.28,43.32,14529.0,43.33,43.35,43.28,43.32,14529.0
2016-09-08 15:15:00,43.33,43.33,43.25,43.31,14325.0,43.33,43.33,43.25,43.31,14325.0
2016-09-08 15:20:00,43.32,43.32,43.3,43.32,7200.0,43.32,43.32,43.3,43.32,7200.0
2016-09-08 15:25:00,43.31,43.32,43.29,43.31,16807.0,43.31,43.32,43.29,43.31,16807.0
2016-09-08 15:30:00,43.31,43.32,43.3,43.3,19315.0,43.31,43.32,43.3,43.3,19315.0
2016-09-08 15:35:00,43.3,43.31,43.26,43.26,23043.0,43.3,43.31,43.26,43.26,23043.0
2016-09-08 15:40:00,43.26,43.28,43.25,43.26,23626.0,43.26,43.28,43.25,43.26,23626.0
2016-09-08 15:45:00,43.26,43.27,43.23,43.23,34988.0,43.26,43.27,43.23,43.23,34988.0
2016-09-08 15:50:00,43.23,43.24,43.23,43.24,20545.0,43.23,43.24,43.23,43.24,20545.0
2016-09-08 15:55:00,43.23,43.32,43.23,43.28,117047.0,43.23,43.32,43.23,43.28,117047.0
2016-09-09 09:30:00,43.06,43.28,42.69,42.98,13406.0,43.06,43.28,42.69,42.98,13406.0
2016-09-09 09:35:00,42.91,43.15,42.87,43.11,17244.0,42.91,43.15,42.87,43.11,17244.0
2016-09-09 09:40:00,43.06,43.18,43.01,43.04,4400.0,43.06,43.18,43.01,43.04,4400.0
2016-09-09 09:45:00,43.07,43.07,42.88,43.05,8400.0,43.07,43.07,42.88,43.05,8400.0
2016-09-09 09:50:00,43.02,43.09,42.95,43.03,14686.0,43.02,43.09,42.95,43.03,14686.0
2016-09-09 09:55:00,42.99,43.07,42.94,43.07,16931.0,42.99,43.07,42.94,43.07,16931.0
2016-09-09 10:00:00,43.06,43.11,42.99,43.04,44110.0,43.06,43.11,42.99,43.04,44110.0
2016-09-09 10:05:00,43.03,43.1,43.02,43.06,5800.0,43.03,43.1,43.02,43.06,5800.0
2016-09-09 10:10:00,43.08,43.23,43.08,43.22,9204.0,43.08,43.23,43.08,43.22,9204.0
2016-09-09 10:15:00,43.22,43.29,43.2,43.29,9355.0,43.22,43.29,43.2,43.29,9355.0
2016-09-09 10:20:00,43.3,43.33,43.3,43.3,29445.0,43.3,43.33,43.3,43.3,29445.0
2016-09-09 10:25:00,43.3,43.4,43.3,43.4,13290.0,43.3,43.4,43.3,43.4,13290.0
2016-09-09 10:30:00,43.38,43.49,43.05,43.48,23644.0,43.38,43.49,43.05,43.48,23644.0
2016-09-09 10:35:00,43.45,43.48,43.32,43.32,7326.0,43.45,43.48,43.32,43.32,7326.0
2016-09-09 10:40:00,43.34,43.36,43.3,43.33,4600.0,43.34,43.36,43.3,43.33,4600.0
2016-09-09 10:45:00,43.33,43.37,43.23,43.26,9800.0,43.33,43.37,43.23,43.26,9800.0
2016-09-09 10:50:00,43.3,43.35,43.3,43.31,4750.0,43.3,43.35,43.3,43.31,4750.0
2016-09-09 10:55:00,43.31,43.34,43.29,43.34,3594.0,43.31,43.34,43.29,43.34,3594.0
2016-09-09 11:00:00,43.34,43.34,43.29,43.31,3900.0,43.34,43.34,43.29,43.31,3900.0
2016-09-09 11:05:00,43.31,43.36,43.31,43.36,10151.0,43.31,43.36,43.31,43.36,10151.0
2016-09-09 11:10:00,43.36,43.38,43.34,43.36,36610.0,43.36,43.38,43.34,43.36,36610.0
2016-09-09 11:15:00,43.36,43.46,43.33,43.46,9935.0,43.36,43.46,43.33,43.46,9935.0
2016-09-09 11:20:00,43.46,43.51,43.44,43.47,5950.0,43.46,43.51,43.44,43.47,5950.0
2016-09-09 11:25:00,43.47,43.49,43.45,43.48,5800.0,43.47,43.49,43.45,43.48,5800.0
2016-09-09 11:30:00,43.47,43.58,43.44,43.51,25213.0,43.47,43.58,43.44,43.51,25213.0
2016-09-09 11:35:00,43.5,43.56,43.49,43.54,16200.0,43.5,43.56,43.49,43.54,16200.0
2016-09-09 11:40:00,43.55,43.55,43.51,43.54,6400.0,43.55,43.55,43.51,43.54,6400.0
2016-09-09 11:45:00,43.54,43.54,43.42,43.5,33700.0,43.54,43.54,43.42,43.5,33700.0
2016-09-09 11:50:00,43.49,43.49,43.37,43.37,8967.0,43.49,43.49,43.37,43.37,8967.0
2016-09-09 11:55:00,43.36,43.38,43.33,43.38,6536.0,43.36,43.38,43.33,43.38,6536.0
2016-09-09 12:00:00,43.38,43.41,43.37,43.38,6600.0,43.38,43.41,43.37,43.38,6600.0
2016-09-09 12:05:00,43.37,43.39,43.32,43.37,9686.0,43.37,43.39,43.32,43.37,9686.0
2016-09-09 12:10:00,43.38,43.42,43.36,43.42,7900.0,43.38,43.42,43.36,43.42,7900.0
2016-09-09 12:15:00,43.41,43.42,43.29,43.29,12366.0,43.41,43.42,43.29,43.29,12366.0
2016-09-09 12:20:00,43.27,43.35,43.27,43.33,7100.0,43.27,43.35,43.27,43.33,7100.0
2016-09-09 12:25:00,43.31,43.32,43.24,43.29,10909.0,43.31,43.32,43.24,43.29,10909.0
2016-09-09 12:30:00,43.28,43.28,43.19,43.21,6600.0,43.28,43.28,43.19,43.21,6600.0
2016-09-09 12:35:00,43.24,43.28,43.24,43.25,5812.0,43.24,43.28,43.24,43.25,5812.0
2016-09-09 12:40:00,43.25,43.32,43.21,43.32,8050.0,43.25,43.32,43.21,43.32,8050.0
2016-09-09 12:45:00,43.32,43.34,43.27,43.27,4375.0,43.32,43.34,43.27,43.27,4375.0
2016-09-09 12:50:00,43.26,43.3,43.26,43.27,4195.0,43.26,43.3,43.26,43.27,4195.0
2016-09-09 12:55:00,43.26,43.37,43.24,43.37,12524.0,43.26,43.37,43.24,43.37,12524.0
2016-09-09 13:00:00,43.36,43.37,43.29,43.33,9657.0,43.36,43.37,43.29,43.33,9657.0
2016-09-09 13:05:00,43.33,43.33,43.28,43.29,8879.0,43.33,43.33,43.28,43.29,8879.0
2016-09-09 13:10:00,43.29,43.34,43.27,43.31,31320.0,43.29,43.34,43.27,43.31,31320.0
2016-09-09 13:15:00,43.31,43.33,43.29,43.3,9900.0,43.31,43.33,43.29,43.3,9900.0
2016-09-09 13:20:00,43.3,43.31,43.27,43.29,8044.0,43.3,43.31,43.27,43.29,8044.0
2016-09-09 13:25:00,43.29,43.29,43.23,43.23,8100.0,43.29,43.29,43.23,43.23,8100.0
2016-09-09 13:30:00,43.23,43.24,43.2,43.23,7445.0,43.23,43.24,43.2,43.23,7445.0
2016-09-09 13:35:00,43.23,43.25,43.21,43.22,9500.0,43.23,43.25,43.21,43.22,9500.0
2016-09-09 13:40:00,43.21,43.22,43.15,43.17,8647.0,43.21,43.22,43.15,43.17,8647.0
2016-09-09 13:45:00,43.16,43.21,43.15,43.18,10788.0,43.16,43.21,43.15,43.18,10788.0
2016-09-09 13:50:00,43.17,43.18,43.14,43.15,8885.0,43.17,43.18,43.14,43.15,8885.0
2016-09-09 13:55:00,43.16,43.24,43.15,43.23,15100.0,43.16,43.24,43.15,43.23,15100.0
2016-09-09 14:00:00,43.23,43.24,43.15,43.19,19706.0,43.23,43.24,43.15,43.19,19706.0
2016-09-09 14:05:00,43.19,43.2,43.12,43.15,20190.0,43.19,43.2,43.12,43.15,20190.0
2016-09-09 14:10:00,43.14,43.14,43.04,43.04,9438.0,43.14,43.14,43.04,43.04,9438.0
2016-09-09 14:15:00,43.05,43.07,43.01,43.02,13862.0,43.05,43.07,43.01,43.02,13862.0
2016-09-09 14:20:00,43.01,43.05,42.99,43.05,7264.0,43.01,43.05,42.99,43.05,7264.0
2016-09-09 14:25:00,43.05,43.11,43.05,43.11,8809.0,43.05,43.11,43.05,43.11,8809.0
2016-09-09 14:30:00,43.12,43.13,43.07,43.08,8006.0,43.12,43.13,43.07,43.08,8006.0
2016-09-09 14:35:00,43.07,43.13,43.07,43.11,9999.0,43.07,43.13,43.07,43.11,9999.0
2016-09-09 14:40:00,43.11,43.12,43.04,43.04,6258.0,43.11,43.12,43.04,43.04,6258.0
2016-09-09 14:45:00,43.04,43.04,42.98,43.0,6510.0,43.04,43.04,42.98,43.0,6510.0
2016-09-09 14:50:00,43.0,43.0,42.97,42.98,9527.0,43.0,43.0,42.97,42.98,9527.0
2016-09-09 14:55:00,42.99,43.07,42.99,43.04,9849.0,42.99,43.07,42.99,43.04,9849.0
2016-09-09 15:00:00,43.05,43.06,42.99,43.0,10691.0,43.05,43.06,42.99,43.0,10691.0
2016-09-09 15:05:00,43.0,43.01,42.97,43.0,9857.0,43.0,43.01,42.97,43.0,9857.0
2016-09-09 15:10:00,43.0,43.03,42.98,42.98,6100.0,43.0,43.03,42.98,42.98,6100.0
2016-09-09 15:15:00,42.99,43.06,42.98,43.03,12552.0,42.99,43.06,42.98,43.03,12552.0
2016-09-09 15:20:00,43.04,43.04,42.99,43.0,13922.0,43.04,43.04,42.99,43.0,13922.0
2016-09-09 15:25:00,43.0,43.03,43.0,43.02,6884.0,43.0,43.03,43.0,43.02,6884.0
2016-09-09 15:30:00,43.03,43.06,43.0,43.05,26995.0,43.03,43.06,43.0,43.05,26995.0
2016-09-09 15:35:00,43.06,43.06,42.97,43.05,32370.0,43.06,43.06,42.97,43.05,32370.0
2016-09-09 15:40:00,43.05,43.06,42.97,42.99,35186.0,43.05,43.06,42.97,42.99,35186.0
2016-09-09 15:45:00,43.0,43.01,42.96,42.98,13909.0,43.0,43.01,42.96,42.98,13909.0
2016-09-09 15:50:00,42.89,42.97,42.85,42.86,76342.0,42.89,42.97,42.85,42.86,76342.0
2016-09-09 15:55:00,42.86,42.89,42.74,42.74,117685.0,42.86,42.89,42.74,42.74,117685.0
2016-09-12 09:30:00,42.54,42.92,42.35,42.89,43638.0,42.54,42.92,42.35,42.89,43638.0
2016-09-12 09:35:00,42.91,43.42,42.88,43.28,33715.0,42.91,43.42,42.88,43.28,33715.0
2016-09-12 09:40:00,43.25,43.32,43.05,43.06,10894.0,43.25,43.32,43.05,43.06,10894.0
2016-09-12 09:45:00,43.06,43.08,42.75,42.78,10205.0,43.06,43.08,42.75,42.78,10205.0
2016-09-12 09:50:00,42.79,42.83,42.75,42.75,2625.0,42.79,42.83,42.75,42.75,2625.0
2016-09-12 09:55:00,42.76,42.82,42.69,42.76,9700.0,42.76,42.82,42.69,42.76,9700.0
2016-09-12 10:00:00,42.77,42.98,42.74,42.98,25558.0,42.77,42.98,42.74,42.98,25558.0
2016-09-12 10:05:00,42.97,43.13,42.91,43.0,16668.0,42.97,43.13,42.91,43.0,16668.0
2016-09-12 10:10:00,42.96,43.07,42.94,43.05,3720.0,42.96,43.07,42.94,43.05,3720.0
2016-09-12 10:15:00,43.03,43.04,42.93,42.97,8714.0,43.03,43.04,42.93,42.97,8714.0
2016-09-12 10:20:00,42.96,43.14,42.93,43.07,7600.0,42.96,43.14,42.93,43.07,7600.0
2016-09-12 10:25:00,43.08,43.12,43.06,43.06,7736.0,43.08,43.12,43.06,43.06,7736.0
2016-09-12 10:30:00,43.12,43.12,43.03,43.07,14703.0,43.12,43.12,43.03,43.07,14703.0
2016-09-12 10:35:00,43.06,43.1,43.02,43.07,9309.0,43.06,43.1,43.02,43.07,9309.0
2016-09-12 10:40:00,43.07,43.07,42.98,43.01,4706.0,43.07,43.07,42.98,43.01,4706.0
2016-09-12 10:45:00,43.03,43.04,42.88,42.88,6946.0,43.03,43.04,42.88,42.88,6946.0
2016-09-12 10:50:00,42.89,42.9,42.82,42.87,5131.0,42.89,42.9,42.82,42.87,5131.0
2016-09-12 10:55:00,42.88,42.91,42.86,42.91,14626.0,42.88,42.91,42.86,42.91,14626.0
2016-09-12 11:00:00,42.91,43.03,42.89,43.03,10973.0,42.91,43.03,42.89,43.03,10973.0
2016-09-12 11:05:00,43.02,43.03,42.96,42.97,6767.0,43.02,43.03,42.96,42.97,6767.0
2016-09-12 11:10:00,42.97,42.99,42.93,42.98,3800.0,42.97,42.99,42.93,42.98,3800.0
2016-09-12 11:15:00,42.98,43.01,42.95,43.0,5490.0,42.98,43.01,42.95,43.0,5490.0
2016-09-12 11:20:00,43.01,43.01,42.9,42.95,4100.0,43.01,43.01,42.9,42.95,4100.0
2016-09-12 11:25:00,42.98,42.98,42.94,42.98,4023.0,42.98,42.98,42.94,42.98,4023.0
2016-09-12 11:30:00,42.98,42.99,42.92,42.98,17770.0,42.98,42.99,42.92,42.98,17770.0
2016-09-12 11:35:00,42.97,43.02,42.97,42.99,18573.0,42.97,43.02,42.97,42.99,18573.0
2016-09-12 11:40:00,43.0,43.02,42.99,43.02,33972.0,43.0,43.02,42.99,43.02,33972.0
2016-09-12 11:45:00,43.03,43.05,43.0,43.01,11212.0,43.03,43.05,43.0,43.01,11212.0
2016-09-12 11:50:00,43.02,43.11,43.02,43.11,6662.0,43.02,43.11,43.02,43.11,6662.0
2016-09-12 11:55:00,43.15,43.18,43.12,43.12,3300.0,43.15,43.18,43.12,43.12,3300.0
2016-09-12 12:00:00,43.1,43.12,43.08,43.1,6687.0,43.1,43.12,43.08,43.1,6687.0
2016-09-12 12:05:00,43.09,43.16,43.07,43.16,3880.0,43.09,43.16,43.07,43.16,3880.0
2016-09-12 12:10:00,43.18,43.2,43.12,43.13,5100.0,43.18,43.2,43.12,43.13,5100.0
2016-09-12 12:15:00,43.13,43.15,43.09,43.09,3200.0,43.13,43.15,43.09,43.09,3200.0
2016-09-12 12:20:00,43.08,43.11,43.05,43.07,3121.0,43.08,43.11,43.05,43.07,3121.0
2016-09-12 12:25:00,43.09,43.12,43.08,43.09,2200.0,43.09,43.12,43.08,43.09,2200.0
2016-09-12 12:30:00,43.09,43.13,43.08,43.11,5400.0,43.09,43.13,43.08,43.11,5400.0
2016-09-12 12:35:00,43.12,43.12,43.08,43.08,6196.0,43.12,43.12,43.08,43.08,6196.0
2016-09-12 12:40:00,43.08,43.1,43.05,43.06,4000.0,43.08,43.1,43.05,43.06,4000.0
2016-09-12 12:45:00,43.06,43.07,43.03,43.05,10100.0,43.06,43.07,43.03,43.05,10100.0
2016-09-12 12:50:00,43.05,43.07,43.02,43.07,16565.0,43.05,43.07,43.02,43.07,16565.0
2016-09-12 12:55:00,43.06,43.07,43.05,43.06,5782.0,43.06,43.07,43.05,43.06,5782.0
2016-09-12 13:00:00,43.06,43.08,43.04,43.07,5200.0,43.06,43.08,43.04,43.07,5200.0
2016-09-12 13:05:00,43.07,43.07,43.05,43.07,4554.0,43.07,43.07,43.05,43.07,4554.0
2016-09-12 13:10:00,43.07,43.1,43.07,43.09,4501.0,43.07,43.1,43.07,43.09,4501.0
2016-09-12 13:15:00,43.09,43.21,43.08,43.13,8013.0,43.09,43.21,43.08,43.13,8013.0
2016-09-12 13:20:00,43.15,43.15,43.09,43.1,3517.0,43.15,43.15,43.09,43.1,3517.0
2016-09-12 13:25:00,43.11,43.13,43.05,43.05,10760.0,43.11,43.13,43.05,43.05,10760.0
2016-09-12 13:30:00,43.06,43.07,43.01,43.04,9671.0,43.06,43.07,43.01,43.04,9671.0
2016-09-12 13:35:00,43.04,43.09,43.03,43.08,5458.0,43.04,43.09,43.03,43.08,5458.0
2016-09-12 13:40:00,43.08,43.1,43.04,43.08,4920.0,43.08,43.1,43.04,43.08,4920.0
2016-09-12 13:45:00,43.08,43.15,43.08,43.1,9687.0,43.08,43.15,43.08,43.1,9687.0
2016-09-12 13:50:00,43.11,43.14,43.09,43.13,15700.0,43.11,43.14,43.09,43.13,15700.0
2016-09-12 13:55:00,43.13,43.18,43.12,43.16,44755.0,43.13,43.18,43.12,43.16,44755.0
2016-09-12 14:00:00,43.16,43.33,43.15,43.31,6267.0,43.16,43.33,43.15,43.31,6267.0
2016-09-12 14:05:00,43.34,43.44,43.34,43.38,13099.0,43.34,43.44,43.34,43.38,13099.0
2016-09-12 14:10:00,43.37,43.46,43.36,43.44,6774.0,43.37,43.46,43.36,43.44,6774.0
2016-09-12 14:15:00,43.45,43.53,43.45,43.52,8800.0,43.45,43.53,43.45,43.52,8800.0
2016-09-12 14:20:00,43.51,43.53,43.49,43.51,9180.0,43.51,43.53,43.49,43.51,9180.0
2016-09-12 14:25:00,43.51,43.51,43.45,43.45,7500.0,43.51,43.51,43.45,43.45,7500.0
2016-09-12 14:30:00,43.46,43.52,43.45,43.49,6418.0,43.46,43.52,43.45,43.49,6418.0
2016-09-12 14:35:00,43.48,43.49,43.41,43.47,6000.0,43.48,43.49,43.41,43.47,6000.0
2016-09-12 14:40:00,43.47,43.47,43.43,43.47,4200.0,43.47,43.47,43.43,43.47,4200.0
2016-09-12 14:45:00,43.46,43.5,43.43,43.43,6400.0,43.46,43.5,43.43,43.43,6400.0
2016-09-12 14:50:00,43.44,43.45,43.4,43.4,8900.0,43.44,43.45,43.4,43.4,8900.0
2016-09-12 14:55:00,43.4,43.44,43.36,43.43,10720.0,43.4,43.44,43.36,43.43,10720.0
2016-09-12 15:00:00,43.42,43.48,43.42,43.45,5500.0,43.42,43.48,43.42,43.45,5500.0
2016-09-12 15:05:00,43.45,43.5,43.45,43.49,7428.0,43.45,43.5,43.45,43.49,7428.0
2016-09-12 15:10:00,43.5,43.51,43.43,43.45,10825.0,43.5,43.51,43.43,43.45,10825.0
2016-09-12 15:15:00,43.44,43.44,43.39,43.39,11300.0,43.44,43.44,43.39,43.39,11300.0
2016-09-12 15:20:00,43.39,43.44,43.39,43.44,11500.0,43.39,43.44,43.39,43.44,11500.0
2016-09-12 15:25:00,43.44,43.46,43.42,43.45,10668.0,43.44,43.46,43.42,43.45,10668.0
2016-09-12 15:30:00,43.45,43.45,43.4,43.41,16687.0,43.45,43.45,43.4,43.41,16687.0
2016-09-12 15:35:00,43.41,43.49,43.41,43.49,22091.0,43.41,43.49,43.41,43.49,22091.0
2016-09-12 15:40:00,43.49,43.57,43.47,43.52,34269.0,43.49,43.57,43.47,43.52,34269.0
2016-09-12 15:45:00,43.52,43.54,43.49,43.5,25849.0,43.52,43.54,43.49,43.5,25849.0
2016-09-12 15:50:00,43.5,43.52,43.44,43.48,38460.0,43.5,43.52,43.44,43.48,38460.0
2016-09-12 15:55:00,43.48,43.57,43.47,43.53,70575.0,43.48,43.57,43.47,43.53,70575.0
2016-09-13 09:30:00,43.53,43.81,43.32,43.79,26230.0,43.53,43.81,43.32,43.79,26230.0
2016-09-13 09:35:00,43.78,43.81,43.51,43.75,18908.0,43.78,43.81,43.51,43.75,18908.0
2016-09-13 09:40:00,43.75,43.83,43.63,43.63,10896.0,43.75,43.83,43.63,43.63,10896.0
2016-09-13 09:45:00,43.65,43.68,43.48,43.49,7619.0,43.65,43.68,43.48,43.49,7619.0
2016-09-13 09:50:00,43.53,43.53,43.39,43.45,9239.0,43.53,43.53,43.39,43.45,9239.0
2016-09-13 09:55:00,43.46,43.55,43.43,43.54,11471.0,43.46,43.55,43.43,43.54,11471.0
2016-09-13 10:00:00,43.52,43.58,43.46,43.54,10243.0,43.52,43.58,43.46,43.54,10243.0
2016-09-13 10:05:00,43.54,43.7,43.54,43.66,16250.0,43.54,43.7,43.54,43.66,16250.0
2016-09-13 10:10:00,43.65,43.7,43.59,43.67,19283.0,43.65,43.7,43.59,43.67,19283.0
2016-09-13 10:15:00,43.71,43.85,43.71,43.73,14284.0,43.71,43.85,43.71,43.73,14284.0
2016-09-13 10:20:00,43.69,43.69,43.55,43.56,6500.0,43.69,43.69,43.55,43.56,6500.0
2016-09-13 10:25:00,43.56,43.67,43.54,43.64,9686.0,43.56,43.67,43.54,43.64,9686.0
2016-09-13 10:30:00,43.62,43.62,43.52,43.58,10348.0,43.62,43.62,43.52,43.58,10348.0
2016-09-13 10:35:00,43.58,43.64,43.57,43.59,6973.0,43.58,43.64,43.57,43.59,6973.0
2016-09-13 10:40:00,43.6,43.75,43.59,43.74,7719.0,43.6,43.75,43.59,43.74,7719.0
2016-09-13 10:45:00,43.73,43.8,43.71,43.71,7400.0,43.73,43.8,43.71,43.71,7400.0
2016-09-13 10:50:00,43.7,43.71,43.63,43.66,8277.0,43.7,43.71,43.63,43.66,8277.0
2016-09-13 10:55:00,43.65,43.66,43.6,43.61,6900.0,43.65,43.66,43.6,43.61,6900.0
2016-09-13 11:00:00,43.61,43.63,43.55,43.58,8394.0,43.61,43.63,43.55,43.58,8394.0
2016-09-13 11:05:00,43.58,43.59,43.48,43.52,12362.0,43.58,43.59,43.48,43.52,12362.0
2016-09-13 11:10:00,43.51,43.51,43.46,43.49,5321.0,43.51,43.51,43.46,43.49,5321.0
2016-09-13 11:15:00,43.5,43.5,43.44,43.44,6700.0,43.5,43.5,43.44,43.44,6700.0
2016-09-13 11:20:00,43.44,43.47,43.42,43.43,7602.0,43.44,43.47,43.42,43.43,7602.0
2016-09-13 11:25:00,43.42,43.49,43.42,43.43,5850.0,43.42,43.49,43.42,43.43,5850.0
2016-09-13 11:30:00,43.43,43.43,43.35,43.36,10900.0,43.43,43.43,43.35,43.36,10900.0
2016-09-13 11:35:00,43.38,43.4,43.32,43.36,5189.0,43.38,43.4,43.32,43.36,5189.0
2016-09-13 11:40:00,43.35,43.45,43.35,43.43,11019.0,43.35,43.45,43.35,43.43,11019.0
2016-09-13 11:45:00,43.42,43.42,43.32,43.33,7929.0,43.42,43.42,43.32,43.33,7929.0
2016-09-13 11:50:00,43.32,43.35,43.3,43.31,9828.0,43.32,43.35,43.3,43.31,9828.0
2016-09-13 11:55:00,43.29,43.31,43.25,43.27,5610.0,43.29,43.31,43.25,43.27,5610.0
2016-09-13 12:00:00,43.29,43.33,43.25,43.25,5925.0,43.29,43.33,43.25,43.25,5925.0
2016-09-13 12:05:00,43.27,43.35,43.26,43.32,5000.0,43.27,43.35,43.26,43.32,5000.0
2016-09-13 12:10:00,43.31,43.45,43.31,43.45,5195.0,43.31,43.45,43.31,43.45,5195.0
2016-09-13 12:15:00,43.43,43.5,43.43,43.45,3600.0,43.43,43.5,43.43,43.45,3600.0
2016-09-13 12:20:00,43.43,43.43,43.35,43.36,4540.0,43.43,43.43,43.35,43.36,4540.0
2016-09-13 12:25:00,43.37,43.38,43.3,43.3,4302.0,43.37,43.38,43.3,43.3,4302.0
2016-09-13 12:30:00,43.3,43.38,43.29,43.38,5667.0,43.3,43.38,43.29,43.38,5667.0
2016-09-13 12:35:00,43.37,43.43,43.34,43.41,6143.0,43.37,43.43,43.34,43.41,6143.0
2016-09-13 12:40:00,43.41,43.43,43.35,43.39,4209.0,43.41,43.43,43.35,43.39,4209.0
2016-09-13 12:45:00,43.38,43.41,43.36,43.38,6323.0,43.38,43.41,43.36,43.38,6323.0
2016-09-13 12:50:00,43.39,43.4,43.33,43.36,3100.0,43.39,43.4,43.33,43.36,3100.0
2016-09-13 12:55:00,43.34,43.35,43.3,43.32,4300.0,43.34,43.35,43.3,43.32,4300.0
2016-09-13 13:00:00,43.32,43.32,43.23,43.23,4386.0,43.32,43.32,43.23,43.23,4386.0
2016-09-13 13:05:00,43.25,43.37,43.25,43.36,9107.0,43.25,43.37,43.25,43.36,9107.0
2016-09-13 13:10:00,43.34,43.53,43.33,43.53,16089.0,43.34,43.53,43.33,43.53,16089.0
2016-09-13 13:15:00,43.54,43.66,43.52,43.66,15965.0,43.54,43.66,43.52,43.66,15965.0
2016-09-13 13:20:00,43.66,43.7,43.61,43.63,7111.0,43.66,43.7,43.61,43.63,7111.0
2016-09-13 13:25:00,43.6,43.72,43.57,43.68,7200.0,43.6,43.72,43.57,43.68,7200.0
2016-09-13 13:30:00,43.69,43.86,43.65,43.73,54781.0,43.69,43.86,43.65,43.73,54781.0
2016-09-13 13:35:00,43.72,43.83,43.69,43.8,20587.0,43.72,43.83,43.69,43.8,20587.0
2016-09-13 13:40:00,43.78,43.78,43.7,43.71,8300.0,43.78,43.78,43.7,43.71,8300.0
2016-09-13 13:45:00,43.7,43.76,43.68,43.75,9790.0,43.7,43.76,43.68,43.75,9790.0
2016-09-13 13:50:00,43.77,43.78,43.63,43.64,9221.0,43.77,43.78,43.63,43.64,9221.0
2016-09-13 13:55:00,43.62,43.63,43.59,43.61,9000.0,43.62,43.63,43.59,43.61,9000.0
2016-09-13 14:00:00,43.59,43.7,43.58,43.69,7372.0,43.59,43.7,43.58,43.69,7372.0
2016-09-13 14:05:00,43.68,43.72,43.66,43.69,6400.0,43.68,43.72,43.66,43.69,6400.0
2016-09-13 14:10:00,43.67,43.7,43.62,43.68,9900.0,43.67,43.7,43.62,43.68,9900.0
2016-09-13 14:15:00,43.67,43.67,43.6,43.61,5830.0,43.67,43.67,43.6,43.61,5830.0
2016-09-13 14:20:00,43.6,43.62,43.56,43.62,12603.0,43.6,43.62,43.56,43.62,12603.0
2016-09-13 14:25:00,43.6,43.68,43.6,43.61,9901.0,43.6,43.68,43.6,43.61,9901.0
2016-09-13 14:30:00,43.6,43.61,43.55,43.57,9397.0,43.6,43.61,43.55,43.57,9397.0
2016-09-13 14:35:00,43.57,43.72,43.56,43.7,13370.0,43.57,43.72,43.56,43.7,13370.0
2016-09-13 14:40:00,43.69,43.73,43.65,43.73,8550.0,43.69,43.73,43.65,43.73,8550.0
2016-09-13 14:45:00,43.75,43.76,43.66,43.69,7600.0,43.75,43.76,43.66,43.69,7600.0
2016-09-13 14:50:00,43.7,43.76,43.67,43.67,7307.0,43.7,43.76,43.67,43.67,7307.0
2016-09-13 14:55:00,43.66,43.67,43.59,43.63,11678.0,43.66,43.67,43.59,43.63,11678.0
2016-09-13 15:00:00,43.63,43.63,43.57,43.62,12660.0,43.63,43.63,43.57,43.62,12660.0
2016-09-13 15:05:00,43.63,43.69,43.62,43.68,13341.0,43.63,43.69,43.62,43.68,13341.0
2016-09-13 15:10:00,43.67,43.68,43.61,43.65,15900.0,43.67,43.68,43.61,43.65,15900.0
2016-09-13 15:15:00,43.65,43.83,43.65,43.83,22967.0,43.65,43.83,43.65,43.83,22967.0
2016-09-13 15:20:00,43.82,43.87,43.78,43.81,16149.0,43.82,43.87,43.78,43.81,16149.0
2016-09-13 15:25:00,43.82,43.91,43.79,43.89,23340.0,43.82,43.91,43.79,43.89,23340.0
2016-09-13 15:30:00,43.89,43.95,43.86,43.91,17124.0,43.89,43.95,43.86,43.91,17124.0
2016-09-13 15:35:00,43.91,43.96,43.9,43.91,27131.0,43.91,43.96,43.9,43.91,27131.0
2016-09-13 15:40:00,43.9,43.9,43.72,43.76,40917.0,43.9,43.9,43.72,43.76,40917.0
2016-09-13 15:45:00,43.75,43.85,43.73,43.85,25182.0,43.75,43.85,43.73,43.85,25182.0
2016-09-13 15:50:00,43.84,43.98,43.81,43.98,46169.0,43.84,43.98,43.81,43.98,46169.0
2016-09-13 15:55:00,43.97,43.98,43.78,43.8,62957.0,43.97,43.98,43.78,43.8,62957.0
2016-09-14 09:30:00,43.76,43.97,43.76,43.82,10341.0,43.76,43.97,43.76,43.82,10341.0
2016-09-14 09:35:00,43.91,44.01,43.85,43.9,4423.0,43.91,44.01,43.85,43.9,4423.0
2016-09-14 09:40:00,43.9,44.09,43.83,44.04,7091.0,43.9,44.09,43.83,44.04,7091.0
2016-09-14 09:45:00,44.0,44.11,43.96,44.02,9430.0,44.0,44.11,43.96,44.02,9430.0
2016-09-14 09:50:00,44.02,44.09,43.93,44.09,17951.0,44.02,44.09,43.93,44.09,17951.0
2016-09-14 09:55:00,44.09,44.22,44.08,44.17,8638.0,44.09,44.22,44.08,44.17,8638.0
2016-09-14 10:00:00,44.16,44.16,44.02,44.07,11516.0,44.16,44.16,44.02,44.07,11516.0
2016-09-14 10:05:00,44.05,44.16,44.05,44.11,12461.0,44.05,44.16,44.05,44.11,12461.0
2016-09-14 10:10:00,44.1,44.2,44.09,44.2,10718.0,44.1,44.2,44.09,44.2,10718.0
2016-09-14 10:15:00,44.2,44.21,44.15,44.17,16700.0,44.2,44.21,44.15,44.17,16700.0
2016-09-14 10:20:00,44.16,44.32,44.15,44.31,15768.0,44.16,44.32,44.15,44.31,15768.0
2016-09-14 10:25:00,44.29,44.36,44.29,44.3,5651.0,44.29,44.36,44.29,44.3,5651.0
2016-09-14 10:30:00,44.29,44.36,44.2,44.22,11589.0,44.29,44.36,44.2,44.22,11589.0
2016-09-14 10:35:00,44.23,44.24,44.17,44.17,4612.0,44.23,44.24,44.17,44.17,4612.0
2016-09-14 10:40:00,44.15,44.15,44.09,44.09,4100.0,44.15,44.15,44.09,44.09,4100.0
2016-09-14 10:45:00,44.1,44.15,44.08,44.09,9194.0,44.1,44.15,44.08,44.09,9194.0
2016-09-14 10:50:00,44.1,44.11,44.08,44.08,7350.0,44.1,44.11,44.08,44.08,7350.0
2016-09-14 10:55:00,44.1,44.11,44.08,44.09,10773.0,44.1,44.11,44.08,44.09,10773.0
2016-09-14 11:00:00,44.08,44.1,44.05,44.06,10450.0,44.08,44.1,44.05,44.06,10450.0
2016-09-14 11:05:00,44.07,44.08,43.99,43.99,3493.0,44.07,44.08,43.99,43.99,3493.0
2016-09-14 11:10:00,43.99,44.1,43.9,44.09,12427.0,43.99,44.1,43.9,44.09,12427.0
2016-09-14 11:15:00,44.11,44.16,44.06,44.15,5545.0,44.11,44.16,44.06,44.15,5545.0
2016-09-14 11:20:00,44.14,44.2,44.13,44.18,4784.0,44.14,44.2,44.13,44.18,4784.0
2016-09-14 11:25:00,44.19,44.22,44.14,44.17,9544.0,44.19,44.22,44.14,44.17,9544.0
2016-09-14 11:30:00,44.15,44.2,44.13,44.17,6423.0,44.15,44.2,44.13,44.17,6423.0
2016-09-14 11:35:00,44.17,44.22,44.14,44.22,6900.0,44.17,44.22,44.14,44.22,6900.0
2016-09-14 11:40:00,44.24,44.26,44.19,44.19,9294.0,44.24,44.26,44.19,44.19,9294.0
2016-09-14 11:45:00,44.19,44.22,44.08,44.13,6564.0,44.19,44.22,44.08,44.13,6564.0
2016-09-14 11:50:00,44.14,44.19,44.14,44.16,7100.0,44.14,44.19,44.14,44.16,7100.0
2016-09-14 11:55:00,44.17,44.24,44.17,44.22,8034.0,44.17,44.24,44.17,44.22,8034.0
2016-09-14 12:00:00,44.22,44.22,44.15,44.21,4600.0,44.22,44.22,44.15,44.21,4600.0
2016-09-14 12:05:00,44.22,44.22,44.11,44.13,5400.0,44.22,44.22,44.11,44.13,5400.0
2016-09-14 12:10:00,44.16,44.16,44.11,44.13,2900.0,44.16,44.16,44.11,44.13,2900.0
2016-09-14 12:15:00,44.13,44.22,44.13,44.21,8002.0,44.13,44.22,44.13,44.21,8002.0
2016-09-14 12:20:00,44.21,44.21,44.15,44.15,1900.0,44.21,44.21,44.15,44.15,1900.0
2016-09-14 12:25:00,44.16,44.18,44.15,44.16,4708.0,44.16,44.18,44.15,44.16,4708.0
2016-09-14 12:30:00,44.16,44.16,44.14,44.14,3700.0,44.16,44.16,44.14,44.14,3700.0
2016-09-14 12:35:00,44.14,44.14,44.05,44.05,4500.0,44.14,44.14,44.05,44.05,4500.0
2016-09-14 12:40:00,44.02,44.05,44.0,44.02,10115.0,44.02,44.05,44.0,44.02,10115.0
2016-09-14 12:45:00,44.02,44.05,44.02,44.04,5887.0,44.02,44.05,44.02,44.04,5887.0
2016-09-14 12:50:00,44.04,44.16,44.04,44.13,27910.0,44.04,44.16,44.04,44.13,27910.0
2016-09-14 12:55:00,44.13,44.2,44.11,44.18,14482.0,44.13,44.2,44.11,44.18,14482.0
2016-09-14 13:00:00,44.18,44.18,44.12,44.16,4300.0,44.18,44.18,44.12,44.16,4300.0
2016-09-14 13:05:00,44.15,44.15,44.09,44.12,4600.0,44.15,44.15,44.09,44.12,4600.0
2016-09-14 13:10:00,44.12,44.12,44.08,44.11,3777.0,44.12,44.12,44.08,44.11,3777.0
2016-09-14 13:15:00,44.11,44.15,44.08,44.15,4806.0,44.11,44.15,44.08,44.15,4806.0
2016-09-14 13:20:00,44.13,44.19,44.11,44.19,5100.0,44.13,44.19,44.11,44.19,5100.0
2016-09-14 13:25:00,44.19,44.19,44.15,44.17,4900.0,44.19,44.19,44.15,44.17,4900.0
2016-09-14 13:30:00,44.17,44.21,44.16,44.2,6590.0,44.17,44.21,44.16,44.2,6590.0
2016-09-14 13:35:00,44.2,44.2,44.14,44.15,7616.0,44.2,44.2,44.14,44.15,7616.0
2016-09-14 13:40:00,44.14,44.17,44.11,44.15,7210.0,44.14,44.17,44.11,44.15,7210.0
2016-09-14 13:45:00,44.15,44.17,44.12,44.12,6726.0,44.15,44.17,44.12,44.12,6726.0
2016-09-14 13:50:00,44.11,44.15,44.11,44.14,5200.0,44.11,44.15,44.11,44.14,5200.0
2016-09-14 13:55:00,44.15,44.15,44.1,44.1,6300.0,44.15,44.15,44.1,44.1,6300.0
2016-09-14 14:00:00,44.1,44.14,44.01,44.01,6577.0,44.1,44.14,44.01,44.01,6577.0
2016-09-14 14:05:00,44.02,44.06,44.01,44.02,7915.0,44.02,44.06,44.01,44.02,7915.0
2016-09-14 14:10:00,44.03,44.05,43.97,43.97,6379.0,44.03,44.05,43.97,43.97,6379.0
2016-09-14 14:15:00,43.97,44.07,43.96,44.06,11668.0,43.97,44.07,43.96,44.06,11668.0
2016-09-14 14:20:00,44.06,44.14,44.05,44.14,9000.0,44.06,44.14,44.05,44.14,9000.0
2016-09-14 14:25:00,44.14,44.14,44.07,44.09,6552.0,44.14,44.14,44.07,44.09,6552.0
2016-09-14 14:30:00,44.09,44.09,44.03,44.07,9093.0,44.09,44.09,44.03,44.07,9093.0
2016-09-14 14:35:00,44.07,44.12,44.07,44.11,9861.0,44.07,44.12,44.07,44.11,9861.0
2016-09-14 14:40:00,44.11,44.19,44.1,44.18,8547.0,44.11,44.19,44.1,44.18,8547.0
2016-09-14 14:45:00,44.19,44.22,44.18,44.19,13508.0,44.19,44.22,44.18,44.19,13508.0
2016-09-14 14:50:00,44.18,44.23,44.16,44.21,14025.0,44.18,44.23,44.16,44.21,14025.0
2016-09-14 14:55:00,44.2,44.22,44.16,44.21,10750.0,44.2,44.22,44.16,44.21,10750.0
2016-09-14 15:00:00,44.2,44.2,44.11,44.14,12053.0,44.2,44.2,44.11,44.14,12053.0
2016-09-14 15:05:00,44.13,44.14,44.11,44.11,7500.0,44.13,44.14,44.11,44.11,7500.0
2016-09-14 15:10:00,44.11,44.11,44.04,44.04,12904.0,44.11,44.11,44.04,44.04,12904.0
2016-09-14 15:15:00,44.04,44.04,43.98,44.03,13834.0,44.04,44.04,43.98,44.03,13834.0
2016-09-14 15:20:00,44.02,44.05,43.99,44.0,18094.0,44.02,44.05,43.99,44.0,18094.0
2016-09-14 15:25:00,44.0,44.0,43.91,43.93,19485.0,44.0,44.0,43.91,43.93,19485.0
2016-09-14 15:30:00,43.93,44.04,43.92,44.04,25346.0,43.93,44.04,43.92,44.04,25346.0
2016-09-14 15:35:00,44.04,44.04,43.96,43.98,20294.0,44.04,44.04,43.96,43.98,20294.0
2016-09-14 15:40:00,43.98,44.06,43.97,44.04,24059.0,43.98,44.06,43.97,44.04,24059.0
2016-09-14 15:45:00,44.04,44.1,44.04,44.1,26588.0,44.04,44.1,44.04,44.1,26588.0
2016-09-14 15:50:00,44.09,44.1,44.05,44.08,50099.0,44.09,44.1,44.05,44.08,50099.0
2016-09-14 15:55:00,44.08,44.12,44.06,44.11,73706.0,44.08,44.12,44.06,44.11,73706.0
2016-09-15 09:30:00,45.8,45.8,43.97,44.12,12528.0,45.8,45.8,43.97,44.12,12528.0
2016-09-15 09:35:00,44.07,44.26,44.03,44.12,4153.0,44.07,44.26,44.03,44.12,4153.0
2016-09-15 09:40:00,44.15,44.39,44.15,44.28,11922.0,44.15,44.39,44.15,44.28,11922.0
2016-09-15 09:45:00,44.33,44.59,44.25,44.58,7971.0,44.33,44.59,44.25,44.58,7971.0
2016-09-15 09:50:00,44.57,44.59,44.43,44.54,12858.0,44.57,44.59,44.43,44.54,12858.0
2016-09-15 09:55:00,44.57,44.58,44.47,44.57,6500.0,44.57,44.58,44.47,44.57,6500.0
2016-09-15 10:00:00,44.6,44.62,44.44,44.49,11500.0,44.6,44.62,44.44,44.49,11500.0
2016-09-15 10:05:00,44.52,44.72,44.5,44.69,9600.0,44.52,44.72,44.5,44.69,9600.0
2016-09-15 10:10:00,44.71,44.75,44.64,44.75,19086.0,44.71,44.75,44.64,44.75,19086.0
2016-09-15 10:15:00,44.75,44.85,44.75,44.75,6682.0,44.75,44.85,44.75,44.75,6682.0
2016-09-15 10:20:00,44.75,44.78,44.73,44.74,15700.0,44.75,44.78,44.73,44.74,15700.0
2016-09-15 10:25:00,44.73,44.86,44.73,44.84,10497.0,44.73,44.86,44.73,44.84,10497.0
2016-09-15 10:30:00,44.86,44.93,44.81,44.83,17812.0,44.86,44.93,44.81,44.83,17812.0
2016-09-15 10:35:00,44.83,44.95,44.82,44.89,16294.0,44.83,44.95,44.82,44.89,16294.0
2016-09-15 10:40:00,44.9,44.9,44.74,44.74,18400.0,44.9,44.9,44.74,44.74,18400.0
2016-09-15 10:45:00,44.74,44.91,44.74,44.89,8482.0,44.74,44.91,44.74,44.89,8482.0
2016-09-15 10:50:00,44.91,45.03,44.9,44.99,28663.0,44.91,45.03,44.9,44.99,28663.0
2016-09-15 10:55:00,44.98,45.01,44.93,44.96,12894.0,44.98,45.01,44.93,44.96,12894.0
2016-09-15 11:00:00,44.97,45.07,44.85,44.85,24177.0,44.97,45.07,44.85,44.85,24177.0
2016-09-15 11:05:00,44.84,44.92,44.84,44.92,43563.0,44.84,44.92,44.84,44.92,43563.0
2016-09-15 11:10:00,44.92,45.06,44.92,45.06,9087.0,44.92,45.06,44.92,45.06,9087.0
2016-09-15 11:15:00,45.02,45.15,45.01,45.1,11116.0,45.02,45.15,45.01,45.1,11116.0
2016-09-15 11:20:00,45.12,45.2,45.05,45.05,38248.0,45.12,45.2,45.05,45.05,38248.0
2016-09-15 11:25:00,45.07,45.07,44.92,44.97,36560.0,45.07,45.07,44.92,44.97,36560.0
2016-09-15 11:30:00,44.97,45.25,44.97,45.25,35930.0,44.97,45.25,44.97,45.25,35930.0
2016-09-15 11:35:00,45.25,45.31,45.18,45.29,21788.0,45.25,45.31,45.18,45.29,21788.0
2016-09-15 11:40:00,45.3,45.35,45.21,45.21,21348.0,45.3,45.35,45.21,45.21,21348.0
2016-09-15 11:45:00,45.23,45.27,45.2,45.23,10796.0,45.23,45.27,45.2,45.23,10796.0
2016-09-15 11:50:00,45.23,45.23,45.15,45.19,6800.0,45.23,45.23,45.15,45.19,6800.0
2016-09-15 11:55:00,45.19,45.19,45.13,45.14,7417.0,45.19,45.19,45.13,45.14,7417.0
2016-09-15 12:00:00,45.15,45.16,45.03,45.03,7524.0,45.15,45.16,45.03,45.03,7524.0
2016-09-15 12:05:00,45.04,45.04,44.96,44.97,43881.0,45.04,45.04,44.96,44.97,43881.0
2016-09-15 12:10:00,44.98,45.01,44.95,44.97,30695.0,44.98,45.01,44.95,44.97,30695.0
2016-09-15 12:15:00,44.94,45.0,44.93,44.97,29200.0,44.94,45.0,44.93,44.97,29200.0
2016-09-15 12:20:00,44.93,45.0,44.93,44.98,11585.0,44.93,45.0,44.93,44.98,11585.0
2016-09-15 12:25:00,44.99,44.99,44.93,44.94,7112.0,44.99,44.99,44.93,44.94,7112.0
2016-09-15 12:30:00,44.95,45.02,44.91,45.02,48000.0,44.95,45.02,44.91,45.02,48000.0
2016-09-15 12:35:00,45.02,45.11,45.02,45.05,30685.0,45.02,45.11,45.02,45.05,30685.0
2016-09-15 12:40:00,45.05,45.05,44.92,44.98,8680.0,45.05,45.05,44.92,44.98,8680.0
2016-09-15 12:45:00,44.99,45.01,44.98,45.0,39931.0,44.99,45.01,44.98,45.0,39931.0
2016-09-15 12:50:00,45.0,45.01,44.97,44.98,10397.0,45.0,45.01,44.97,44.98,10397.0
2016-09-15 12:55:00,44.97,44.98,44.96,44.98,2800.0,44.97,44.98,44.96,44.98,2800.0
2016-09-15 13:00:00,44.97,44.99,44.96,44.97,13670.0,44.97,44.99,44.96,44.97,13670.0
2016-09-15 13:05:00,44.98,45.0,44.96,44.98,14595.0,44.98,45.0,44.96,44.98,14595.0
2016-09-15 13:10:00,44.98,45.06,44.97,45.05,7404.0,44.98,45.06,44.97,45.05,7404.0
2016-09-15 13:15:00,45.06,45.1,45.06,45.06,12853.0,45.06,45.1,45.06,45.06,12853.0
2016-09-15 13:20:00,45.05,45.06,45.01,45.04,7228.0,45.05,45.06,45.01,45.04,7228.0
2016-09-15 13:25:00,45.05,45.06,45.02,45.04,12311.0,45.05,45.06,45.02,45.04,12311.0
2016-09-15 13:30:00,45.03,45.03,44.98,45.02,5100.0,45.03,45.03,44.98,45.02,5100.0
2016-09-15 13:35:00,45.02,45.05,45.01,45.04,4101.0,45.02,45.05,45.01,45.04,4101.0
2016-09-15 13:40:00,45.04,45.15,45.03,45.15,27062.0,45.04,45.15,45.03,45.15,27062.0
2016-09-15 13:45:00,45.17,45.21,45.15,45.21,6117.0,45.17,45.21,45.15,45.21,6117.0
2016-09-15 13:50:00,45.22,45.23,45.14,45.17,7918.0,45.22,45.23,45.14,45.17,7918.0
2016-09-15 13:55:00,45.18,45.22,45.18,45.19,3880.0,45.18,45.22,45.18,45.19,3880.0
2016-09-15 14:00:00,45.19,45.26,45.19,45.26,4468.0,45.19,45.26,45.19,45.26,4468.0
2016-09-15 14:05:00,45.25,45.27,45.21,45.21,8226.0,45.25,45.27,45.21,45.21,8226.0
2016-09-15 14:10:00,45.22,45.22,45.18,45.2,6142.0,45.22,45.22,45.18,45.2,6142.0
2016-09-15 14:15:00,45.2,45.21,45.16,45.2,25110.0,45.2,45.21,45.16,45.2,25110.0
2016-09-15 14:20:00,45.19,45.23,45.18,45.21,8543.0,45.19,45.23,45.18,45.21,8543.0
2016-09-15 14:25:00,45.22,45.24,45.17,45.21,12882.0,45.22,45.24,45.17,45.21,12882.0
2016-09-15 14:30:00,45.21,45.22,45.17,45.17,12527.0,45.21,45.22,45.17,45.17,12527.0
2016-09-15 14:35:00,45.17,45.19,45.14,45.15,7685.0,45.17,45.19,45.14,45.15,7685.0
2016-09-15 14:40:00,45.16,45.17,45.15,45.16,7095.0,45.16,45.17,45.15,45.16,7095.0
2016-09-15 14:45:00,45.17,45.18,45.14,45.17,6859.0,45.17,45.18,45.14,45.17,6859.0
2016-09-15 14:50:00,45.17,45.19,45.17,45.17,2900.0,45.17,45.19,45.17,45.17,2900.0
2016-09-15 14:55:00,45.18,45.21,45.16,45.21,12273.0,45.18,45.21,45.16,45.21,12273.0
2016-09-15 15:00:00,45.21,45.26,45.21,45.26,6200.0,45.21,45.26,45.21,45.26,6200.0
2016-09-15 15:05:00,45.26,45.26,45.21,45.22,9002.0,45.26,45.26,45.21,45.22,9002.0
2016-09-15 15:10:00,45.21,45.24,45.21,45.24,18895.0,45.21,45.24,45.21,45.24,18895.0
2016-09-15 15:15:00,45.23,45.28,45.2,45.21,19183.0,45.23,45.28,45.2,45.21,19183.0
2016-09-15 15:20:00,45.22,45.23,45.21,45.23,3954.0,45.22,45.23,45.21,45.23,3954.0
2016-09-15 15:25:00,45.22,45.26,45.21,45.24,12014.0,45.22,45.26,45.21,45.24,12014.0
2016-09-15 15:30:00,45.25,45.3,45.24,45.3,23656.0,45.25,45.3,45.24,45.3,23656.0
2016-09-15 15:35:00,45.3,45.35,45.3,45.35,31149.0,45.3,45.35,45.3,45.35,31149.0
2016-09-15 15:40:00,45.36,45.36,45.26,45.26,26267.0,45.36,45.36,45.26,45.26,26267.0
2016-09-15 15:45:00,45.26,45.28,45.26,45.28,12839.0,45.26,45.28,45.26,45.28,12839.0
2016-09-15 15:50:00,45.28,45.3,45.19,45.19,39218.0,45.28,45.3,45.19,45.19,39218.0
2016-09-15 15:55:00,45.19,45.23,45.16,45.22,60683.0,45.19,45.23,45.16,45.22,60683.0
2016-09-16 09:30:00,45.22,45.26,44.91,45.0,140672.0,45.22,45.26,44.91,45.0,140672.0
2016-09-16 09:35:00,44.99,45.05,44.81,45.04,4608.0,44.99,45.05,44.81,45.04,4608.0
2016-09-16 09:40:00,44.97,45.04,44.8,44.92,8586.0,44.97,45.04,44.8,44.92,8586.0
2016-09-16 09:45:00,44.9,44.92,44.67,44.67,42222.0,44.9,44.92,44.67,44.67,42222.0
2016-09-16 09:50:00,44.66,44.7,44.56,44.57,21238.0,44.66,44.7,44.56,44.57,21238.0
2016-09-16 09:55:00,44.58,44.6,44.47,44.53,10575.0,44.58,44.6,44.47,44.53,10575.0
2016-09-16 10:00:00,44.53,44.53,44.41,44.41,8550.0,44.53,44.53,44.41,44.41,8550.0
2016-09-16 10:05:00,44.41,44.55,44.39,44.55,23372.0,44.41,44.55,44.39,44.55,23372.0
2016-09-16 10:10:00,44.57,44.7,44.55,44.69,8081.0,44.57,44.7,44.55,44.69,8081.0
2016-09-16 10:15:00,44.69,44.77,44.65,44.75,6198.0,44.69,44.77,44.65,44.75,6198.0
2016-09-16 10:20:00,44.74,44.8,44.66,44.66,14174.0,44.74,44.8,44.66,44.66,14174.0
2016-09-16 10:25:00,44.65,44.7,44.57,44.61,12169.0,44.65,44.7,44.57,44.61,12169.0
2016-09-16 10:30:00,44.6,44.71,44.59,44.71,6800.0,44.6,44.71,44.59,44.71,6800.0
2016-09-16 10:35:00,44.71,44.72,44.66,44.72,7149.0,44.71,44.72,44.66,44.72,7149.0
2016-09-16 10:40:00,44.73,44.79,44.72,44.75,13403.0,44.73,44.79,44.72,44.75,13403.0
2016-09-16 10:45:00,44.75,44.86,44.74,44.8,8196.0,44.75,44.86,44.74,44.8,8196.0
2016-09-16 10:50:00,44.8,44.8,44.76,44.76,5300.0,44.8,44.8,44.76,44.76,5300.0
2016-09-16 10:55:00,44.77,44.77,44.7,44.71,7329.0,44.77,44.77,44.7,44.71,7329.0
2016-09-16 11:00:00,44.69,44.69,44.63,44.66,5462.0,44.69,44.69,44.63,44.66,5462.0
2016-09-16 11:05:00,44.65,44.65,44.6,44.61,5122.0,44.65,44.65,44.6,44.61,5122.0
2016-09-16 11:10:00,44.6,44.67,44.6,44.67,6192.0,44.6,44.67,44.6,44.67,6192.0
2016-09-16 11:15:00,44.66,44.71,44.62,44.65,9324.0,44.66,44.71,44.62,44.65,9324.0
2016-09-16 11:20:00,44.67,44.73,44.66,44.72,4221.0,44.67,44.73,44.66,44.72,4221.0
2016-09-16 11:25:00,44.68,44.7,44.62,44.66,12259.0,44.68,44.7,44.62,44.66,12259.0
2016-09-16 11:30:00,44.66,44.7,44.65,44.68,8451.0,44.66,44.7,44.65,44.68,8451.0
2016-09-16 11:35:00,44.68,44.82,44.68,44.77,14031.0,44.68,44.82,44.68,44.77,14031.0
2016-09-16 11:40:00,44.77,44.85,44.76,44.83,14302.0,44.77,44.85,44.76,44.83,14302.0
2016-09-16 11:45:00,44.82,44.9,44.82,44.9,12727.0,44.82,44.9,44.82,44.9,12727.0
2016-09-16 11:50:00,44.89,44.89,44.77,44.78,4900.0,44.89,44.89,44.77,44.78,4900.0
2016-09-16 11:55:00,44.76,44.77,44.71,44.76,9648.0,44.76,44.77,44.71,44.76,9648.0
2016-09-16 12:00:00,44.76,44.85,44.76,44.82,8402.0,44.76,44.85,44.76,44.82,8402.0
2016-09-16 12:05:00,44.81,44.9,44.81,44.86,10482.0,44.81,44.9,44.81,44.86,10482.0
2016-09-16 12:10:00,44.86,44.9,44.84,44.84,6700.0,44.86,44.9,44.84,44.84,6700.0
2016-09-16 12:15:00,44.84,44.88,44.82,44.85,6800.0,44.84,44.88,44.82,44.85,6800.0
2016-09-16 12:20:00,44.86,44.9,44.85,44.9,3200.0,44.86,44.9,44.85,44.9,3200.0
2016-09-16 12:25:00,44.9,44.94,44.88,44.9,9702.0,44.9,44.94,44.88,44.9,9702.0
2016-09-16 12:30:00,44.91,44.92,44.86,44.86,3000.0,44.91,44.92,44.86,44.86,3000.0
2016-09-16 12:35:00,44.87,44.89,44.84,44.86,6603.0,44.87,44.89,44.84,44.86,6603.0
2016-09-16 12:40:00,44.87,44.87,44.84,44.84,5494.0,44.87,44.87,44.84,44.84,5494.0
2016-09-16 12:45:00,44.84,44.84,44.8,44.81,6351.0,44.84,44.84,44.8,44.81,6351.0
2016-09-16 12:50:00,44.8,44.81,44.78,44.79,3696.0,44.8,44.81,44.78,44.79,3696.0
2016-09-16 12:55:00,44.78,44.78,44.76,44.77,1700.0,44.78,44.78,44.76,44.77,1700.0
2016-09-16 13:00:00,44.77,44.78,44.75,44.77,6185.0,44.77,44.78,44.75,44.77,6185.0
2016-09-16 13:05:00,44.78,44.8,44.77,44.77,4900.0,44.78,44.8,44.77,44.77,4900.0
2016-09-16 13:10:00,44.75,44.79,44.75,44.75,10000.0,44.75,44.79,44.75,44.75,10000.0
2016-09-16 13:15:00,44.75,44.78,44.69,44.7,8040.0,44.75,44.78,44.69,44.7,8040.0
2016-09-16 13:20:00,44.7,44.71,44.65,44.66,7978.0,44.7,44.71,44.65,44.66,7978.0
2016-09-16 13:25:00,44.66,44.66,44.59,44.59,17387.0,44.66,44.66,44.59,44.59,17387.0
2016-09-16 13:30:00,44.59,44.62,44.58,44.61,6269.0,44.59,44.62,44.58,44.61,6269.0
2016-09-16 13:35:00,44.61,44.61,44.56,44.58,9000.0,44.61,44.61,44.56,44.58,9000.0
2016-09-16 13:40:00,44.58,44.58,44.48,44.49,18000.0,44.58,44.58,44.48,44.49,18000.0
2016-09-16 13:45:00,44.49,44.54,44.46,44.54,20465.0,44.49,44.54,44.46,44.54,20465.0
2016-09-16 13:50:00,44.55,44.6,44.54,44.6,3928.0,44.55,44.6,44.54,44.6,3928.0
2016-09-16 13:55:00,44.61,44.68,44.6,44.67,4350.0,44.61,44.68,44.6,44.67,4350.0
2016-09-16 14:00:00,44.68,44.69,44.63,44.65,5300.0,44.68,44.69,44.63,44.65,5300.0
2016-09-16 14:05:00,44.65,44.76,44.65,44.72,6600.0,44.65,44.76,44.65,44.72,6600.0
2016-09-16 14:10:00,44.73,44.78,44.72,44.73,5857.0,44.73,44.78,44.72,44.73,5857.0
2016-09-16 14:15:00,44.73,44.74,44.7,44.73,5600.0,44.73,44.74,44.7,44.73,5600.0
2016-09-16 14:20:00,44.73,44.79,44.7,44.7,20482.0,44.73,44.79,44.7,44.7,20482.0
2016-09-16 14:25:00,44.66,44.76,44.66,44.75,5931.0,44.66,44.76,44.66,44.75,5931.0
2016-09-16 14:30:00,44.77,44.78,44.71,44.71,4250.0,44.77,44.78,44.71,44.71,4250.0
2016-09-16 14:35:00,44.71,44.77,44.68,44.71,22731.0,44.71,44.77,44.68,44.71,22731.0
2016-09-16 14:40:00,44.71,44.81,44.68,44.8,11789.0,44.71,44.81,44.68,44.8,11789.0
2016-09-16 14:45:00,44.8,44.82,44.78,44.8,4750.0,44.8,44.82,44.78,44.8,4750.0
2016-09-16 14:50:00,44.81,44.82,44.79,44.8,6500.0,44.81,44.82,44.79,44.8,6500.0
2016-09-16 14:55:00,44.8,44.81,44.73,44.74,5435.0,44.8,44.81,44.73,44.74,5435.0
2016-09-16 15:00:00,44.74,44.77,44.74,44.76,5700.0,44.74,44.77,44.74,44.76,5700.0
2016-09-16 15:05:00,44.75,44.76,44.71,44.71,6798.0,44.75,44.76,44.71,44.71,6798.0
2016-09-16 15:10:00,44.7,44.7,44.64,44.66,14100.0,44.7,44.7,44.64,44.66,14100.0
2016-09-16 15:15:00,44.68,44.68,44.61,44.62,8900.0,44.68,44.68,44.61,44.62,8900.0
2016-09-16 15:20:00,44.62,44.68,44.62,44.65,13400.0,44.62,44.68,44.62,44.65,13400.0
2016-09-16 15:25:00,44.65,44.71,44.64,44.68,12780.0,44.65,44.71,44.64,44.68,12780.0
2016-09-16 15:30:00,44.68,44.71,44.66,44.67,16650.0,44.68,44.71,44.66,44.67,16650.0
2016-09-16 15:35:00,44.68,44.73,44.67,44.72,8194.0,44.68,44.73,44.67,44.72,8194.0
2016-09-16 15:40:00,44.72,44.73,44.68,44.71,12866.0,44.72,44.73,44.68,44.71,12866.0
2016-09-16 15:45:00,44.71,44.76,44.69,44.76,22439.0,44.71,44.76,44.69,44.76,22439.0
2016-09-16 15:50:00,44.77,44.87,44.74,44.75,102863.0,44.77,44.87,44.74,44.75,102863.0
2016-09-16 15:55:00,44.75,44.75,44.69,44.71,134448.0,44.75,44.75,44.69,44.71,134448.0
2016-09-19 09:30:00,44.93,45.16,44.56,44.57,17784.0,44.93,45.16,44.56,44.57,17784.0
2016-09-19 09:35:00,44.57,44.94,44.57,44.78,7148.0,44.57,44.94,44.57,44.78,7148.0
2016-09-19 09:40:00,44.83,44.85,44.72,44.75,11396.0,44.83,44.85,44.72,44.75,11396.0
2016-09-19 09:45:00,44.76,44.81,44.68,44.75,9577.0,44.76,44.81,44.68,44.75,9577.0
2016-09-19 09:50:00,44.75,44.75,44.6,44.61,8442.0,44.75,44.75,44.6,44.61,8442.0
2016-09-19 09:55:00,44.59,44.6,44.51,44.59,7252.0,44.59,44.6,44.51,44.59,7252.0
2016-09-19 10:00:00,44.65,44.8,44.65,44.68,21920.0,44.65,44.8,44.65,44.68,21920.0
2016-09-19 10:05:00,44.65,44.75,44.64,44.64,22143.0,44.65,44.75,44.64,44.64,22143.0
2016-09-19 10:10:00,44.61,44.62,44.55,44.57,9745.0,44.61,44.62,44.55,44.57,9745.0
2016-09-19 10:15:00,44.57,44.71,44.56,44.69,13864.0,44.57,44.71,44.56,44.69,13864.0
2016-09-19 10:20:00,44.73,44.81,44.7,44.75,4798.0,44.73,44.81,44.7,44.75,4798.0
2016-09-19 10:25:00,44.76,44.79,44.75,44.78,4898.0,44.76,44.79,44.75,44.78,4898.0
2016-09-19 10:30:00,44.81,44.91,44.81,44.85,3800.0,44.81,44.91,44.81,44.85,3800.0
2016-09-19 10:35:00,44.86,44.88,44.8,44.8,5500.0,44.86,44.88,44.8,44.8,5500.0
2016-09-19 10:40:00,44.81,44.83,44.77,44.8,7960.0,44.81,44.83,44.77,44.8,7960.0
2016-09-19 10:45:00,44.82,44.84,44.77,44.84,11362.0,44.82,44.84,44.77,44.84,11362.0
2016-09-19 10:50:00,44.85,44.88,44.83,44.84,10640.0,44.85,44.88,44.83,44.84,10640.0
2016-09-19 10:55:00,44.83,44.83,44.7,44.72,7800.0,44.83,44.83,44.7,44.72,7800.0
2016-09-19 11:00:00,44.73,44.77,44.73,44.75,3711.0,44.73,44.77,44.73,44.75,3711.0
2016-09-19 11:05:00,44.76,44.81,44.75,44.79,3490.0,44.76,44.81,44.75,44.79,3490.0
2016-09-19 11:10:00,44.78,44.8,44.73,44.73,6600.0,44.78,44.8,44.73,44.73,6600.0
2016-09-19 11:15:00,44.73,44.78,44.72,44.72,5245.0,44.73,44.78,44.72,44.72,5245.0
2016-09-19 11:20:00,44.72,44.73,44.68,44.69,6684.0,44.72,44.73,44.68,44.69,6684.0
2016-09-19 11:25:00,44.72,44.75,44.66,44.66,11221.0,44.72,44.75,44.66,44.66,11221.0
2016-09-19 11:30:00,44.68,44.73,44.66,44.72,9074.0,44.68,44.73,44.66,44.72,9074.0
2016-09-19 11:35:00,44.73,44.8,44.72,44.73,4100.0,44.73,44.8,44.72,44.73,4100.0
2016-09-19 11:40:00,44.74,44.76,44.71,44.73,4300.0,44.74,44.76,44.71,44.73,4300.0
2016-09-19 11:45:00,44.74,44.76,44.68,44.68,6553.0,44.74,44.76,44.68,44.68,6553.0
2016-09-19 11:50:00,44.7,44.71,44.65,44.65,5500.0,44.7,44.71,44.65,44.65,5500.0
2016-09-19 11:55:00,44.66,44.7,44.64,44.7,10932.0,44.66,44.7,44.64,44.7,10932.0
2016-09-19 12:00:00,44.7,44.75,44.65,44.66,7814.0,44.7,44.75,44.65,44.66,7814.0
2016-09-19 12:05:00,44.67,44.7,44.65,44.66,7512.0,44.67,44.7,44.65,44.66,7512.0
2016-09-19 12:10:00,44.64,44.64,44.51,44.53,4600.0,44.64,44.64,44.51,44.53,4600.0
2016-09-19 12:15:00,44.51,44.51,44.44,44.45,7853.0,44.51,44.51,44.44,44.45,7853.0
2016-09-19 12:20:00,44.45,44.46,44.42,44.42,6449.0,44.45,44.46,44.42,44.42,6449.0
2016-09-19 12:25:00,44.43,44.45,44.4,44.45,6831.0,44.43,44.45,44.4,44.45,6831.0
2016-09-19 12:30:00,44.49,44.49,44.46,44.48,2700.0,44.49,44.49,44.46,44.48,2700.0
2016-09-19 12:35:00,44.48,44.55,44.45,44.51,11900.0,44.48,44.55,44.45,44.51,11900.0
2016-09-19 12:40:00,44.5,44.51,44.47,44.48,3850.0,44.5,44.51,44.47,44.48,3850.0
2016-09-19 12:45:00,44.49,44.5,44.48,44.49,2100.0,44.49,44.5,44.48,44.49,2100.0
2016-09-19 12:50:00,44.49,44.51,44.49,44.5,3700.0,44.49,44.51,44.49,44.5,3700.0
2016-09-19 12:55:00,44.51,44.52,44.46,44.46,9462.0,44.51,44.52,44.46,44.46,9462.0
2016-09-19 13:00:00,44.46,44.46,44.43,44.43,4918.0,44.46,44.46,44.43,44.43,4918.0
2016-09-19 13:05:00,44.43,44.46,44.42,44.44,4811.0,44.43,44.46,44.42,44.44,4811.0
2016-09-19 13:10:00,44.43,44.44,44.42,44.42,4399.0,44.43,44.44,44.42,44.42,4399.0
2016-09-19 13:15:00,44.43,44.47,44.42,44.44,5400.0,44.43,44.47,44.42,44.44,5400.0
2016-09-19 13:20:00,44.45,44.45,44.4,44.41,3200.0,44.45,44.45,44.4,44.41,3200.0
2016-09-19 13:25:00,44.41,44.41,44.37,44.38,5522.0,44.41,44.41,44.37,44.38,5522.0
2016-09-19 13:30:00,44.38,44.38,44.31,44.31,10897.0,44.38,44.38,44.31,44.31,10897.0
2016-09-19 13:35:00,44.29,44.29,44.23,44.27,7699.0,44.29,44.29,44.23,44.27,7699.0
2016-09-19 13:40:00,44.27,44.29,44.2,44.2,10827.0,44.27,44.29,44.2,44.2,10827.0
2016-09-19 13:45:00,44.19,44.3,44.17,44.29,7300.0,44.19,44.3,44.17,44.29,7300.0
2016-09-19 13:50:00,44.28,44.32,44.23,44.32,4600.0,44.28,44.32,44.23,44.32,4600.0
2016-09-19 13:55:00,44.32,44.38,44.32,44.38,2000.0,44.32,44.38,44.32,44.38,2000.0
2016-09-19 14:00:00,44.38,44.47,44.38,44.47,13694.0,44.38,44.47,44.38,44.47,13694.0
2016-09-19 14:05:00,44.46,44.51,44.45,44.51,6818.0,44.46,44.51,44.45,44.51,6818.0
2016-09-19 14:10:00,44.51,44.56,44.51,44.56,14191.0,44.51,44.56,44.51,44.56,14191.0
2016-09-19 14:15:00,44.57,44.62,44.57,44.58,25500.0,44.57,44.62,44.57,44.58,25500.0
2016-09-19 14:20:00,44.59,44.61,44.58,44.61,12208.0,44.59,44.61,44.58,44.61,12208.0
2016-09-19 14:25:00,44.62,44.64,44.58,44.62,14758.0,44.62,44.64,44.58,44.62,14758.0
2016-09-19 14:30:00,44.64,44.67,44.64,44.64,5500.0,44.64,44.67,44.64,44.64,5500.0
2016-09-19 14:35:00,44.65,44.66,44.63,44.64,6084.0,44.65,44.66,44.63,44.64,6084.0
2016-09-19 14:40:00,44.64,44.65,44.63,44.64,4520.0,44.64,44.65,44.63,44.64,4520.0
2016-09-19 14:45:00,44.65,44.7,44.64,44.68,9488.0,44.65,44.7,44.64,44.68,9488.0
2016-09-19 14:50:00,44.69,44.7,44.66,44.66,7500.0,44.69,44.7,44.66,44.66,7500.0
2016-09-19 14:55:00,44.67,44.67,44.62,44.66,6300.0,44.67,44.67,44.62,44.66,6300.0
2016-09-19 15:00:00,44.66,44.7,44.65,44.67,5545.0,44.66,44.7,44.65,44.67,5545.0
2016-09-19 15:05:00,44.67,44.69,44.64,44.66,9301.0,44.67,44.69,44.64,44.66,9301.0
2016-09-19 15:10:00,44.66,44.67,44.64,44.65,9100.0,44.66,44.67,44.64,44.65,9100.0
2016-09-19 15:15:00,44.65,44.7,44.63,44.7,16200.0,44.65,44.7,44.63,44.7,16200.0
2016-09-19 15:20:00,44.7,44.73,44.69,44.73,9886.0,44.7,44.73,44.69,44.73,9886.0
2016-09-19 15:25:00,44.73,44.74,44.65,44.66,15446.0,44.73,44.74,44.65,44.66,15446.0
2016-09-19 15:30:00,44.65,44.71,44.64,44.7,29065.0,44.65,44.71,44.64,44.7,29065.0
2016-09-19 15:35:00,44.72,44.78,44.69,44.78,17933.0,44.72,44.78,44.69,44.78,17933.0
2016-09-19 15:40:00,44.76,44.82,44.74,44.76,17897.0,44.76,44.82,44.74,44.76,17897.0
2016-09-19 15:45:00,44.76,44.76,44.72,44.73,15932.0,44.76,44.76,44.72,44.73,15932.0
2016-09-19 15:50:00,44.74,44.77,44.71,44.74,21994.0,44.74,44.77,44.71,44.74,21994.0
2016-09-19 15:55:00,44.74,44.75,44.69,44.71,32400.0,44.74,44.75,44.69,44.71,32400.0
2016-09-20 09:30:00,44.99,45.04,44.88,44.88,14077.0,44.99,45.04,44.88,44.88,14077.0
2016-09-20 09:35:00,44.93,44.98,44.82,44.84,1631.0,44.93,44.98,44.82,44.84,1631.0
2016-09-20 09:40:00,44.92,44.95,44.88,44.91,600.0,44.92,44.95,44.88,44.91,600.0
2016-09-20 09:45:00,44.95,44.98,44.9,44.97,4305.0,44.95,44.98,44.9,44.97,4305.0
2016-09-20 09:50:00,44.96,45.05,44.96,45.03,2359.0,44.96,45.05,44.96,45.03,2359.0
2016-09-20 09:55:00,45.08,45.1,45.04,45.1,1958.0,45.08,45.1,45.04,45.1,1958.0
2016-09-20 10:00:00,45.09,45.17,45.08,45.13,10625.0,45.09,45.17,45.08,45.13,10625.0
2016-09-20 10:05:00,45.15,45.15,45.09,45.11,8735.0,45.15,45.15,45.09,45.11,8735.0
2016-09-20 10:10:00,45.12,45.13,45.02,45.04,7619.0,45.12,45.13,45.02,45.04,7619.0
2016-09-20 10:15:00,45.02,45.02,44.93,44.93,11025.0,45.02,45.02,44.93,44.93,11025.0
2016-09-20 10:20:00,44.95,45.05,44.94,45.03,13503.0,44.95,45.05,44.94,45.03,13503.0
2016-09-20 10:25:00,45.02,45.05,45.01,45.05,4500.0,45.02,45.05,45.01,45.05,4500.0
2016-09-20 10:30:00,45.03,45.08,45.0,45.0,8950.0,45.03,45.08,45.0,45.0,8950.0
2016-09-20 10:35:00,45.03,45.05,44.95,44.99,15011.0,45.03,45.05,44.95,44.99,15011.0
2016-09-20 10:40:00,44.98,45.02,44.98,45.01,2129.0,44.98,45.02,44.98,45.01,2129.0
2016-09-20 10:45:00,44.99,45.04,44.99,45.04,4000.0,44.99,45.04,44.99,45.04,4000.0
2016-09-20 10:50:00,45.07,45.1,45.02,45.07,11860.0,45.07,45.1,45.02,45.07,11860.0
2016-09-20 10:55:00,45.05,45.1,45.05,45.08,4300.0,45.05,45.1,45.05,45.08,4300.0
2016-09-20 11:00:00,45.07,45.21,45.06,45.19,13848.0,45.07,45.21,45.06,45.19,13848.0
2016-09-20 11:05:00,45.21,45.21,45.11,45.11,4548.0,45.21,45.21,45.11,45.11,4548.0
2016-09-20 11:10:00,45.13,45.16,45.06,45.08,11521.0,45.13,45.16,45.06,45.08,11521.0
2016-09-20 11:15:00,45.08,45.1,45.03,45.1,8626.0,45.08,45.1,45.03,45.1,8626.0
2016-09-20 11:20:00,45.11,45.13,45.07,45.1,20406.0,45.11,45.13,45.07,45.1,20406.0
2016-09-20 11:25:00,45.09,45.1,45.08,45.1,12100.0,45.09,45.1,45.08,45.1,12100.0
2016-09-20 11:30:00,45.1,45.1,45.05,45.08,11140.0,45.1,45.1,45.05,45.08,11140.0
2016-09-20 11:35:00,45.09,45.11,45.05,45.09,19597.0,45.09,45.11,45.05,45.09,19597.0
2016-09-20 11:40:00,45.08,45.13,45.07,45.09,3600.0,45.08,45.13,45.07,45.09,3600.0
2016-09-20 11:45:00,45.09,45.11,45.06,45.09,4045.0,45.09,45.11,45.06,45.09,4045.0
2016-09-20 11:50:00,45.12,45.16,45.11,45.13,4003.0,45.12,45.16,45.11,45.13,4003.0
2016-09-20 11:55:00,45.11,45.16,45.09,45.09,3585.0,45.11,45.16,45.09,45.09,3585.0
2016-09-20 12:00:00,45.05,45.12,45.05,45.09,8224.0,45.05,45.12,45.05,45.09,8224.0
2016-09-20 12:05:00,45.08,45.12,45.07,45.12,12200.0,45.08,45.12,45.07,45.12,12200.0
2016-09-20 12:10:00,45.1,45.12,45.08,45.09,6000.0,45.1,45.12,45.08,45.09,6000.0
2016-09-20 12:15:00,45.09,45.12,45.08,45.09,5576.0,45.09,45.12,45.08,45.09,5576.0
2016-09-20 12:20:00,45.09,45.16,45.09,45.16,7150.0,45.09,45.16,45.09,45.16,7150.0
2016-09-20 12:25:00,45.16,45.19,45.12,45.18,5954.0,45.16,45.19,45.12,45.18,5954.0
2016-09-20 12:30:00,45.18,45.19,45.16,45.18,10077.0,45.18,45.19,45.16,45.18,10077.0
2016-09-20 12:35:00,45.18,45.19,45.12,45.16,9002.0,45.18,45.19,45.12,45.16,9002.0
2016-09-20 12:40:00,45.15,45.17,45.14,45.15,5078.0,45.15,45.17,45.14,45.15,5078.0
2016-09-20 12:45:00,45.15,45.17,45.13,45.15,10285.0,45.15,45.17,45.13,45.15,10285.0
2016-09-20 12:50:00,45.14,45.2,45.14,45.2,4617.0,45.14,45.2,45.14,45.2,4617.0
2016-09-20 12:55:00,45.18,45.22,45.16,45.2,9441.0,45.18,45.22,45.16,45.2,9441.0
2016-09-20 13:00:00,45.19,45.2,45.14,45.17,5725.0,45.19,45.2,45.14,45.17,5725.0
2016-09-20 13:05:00,45.18,45.22,45.18,45.2,5452.0,45.18,45.22,45.18,45.2,5452.0
2016-09-20 13:10:00,45.21,45.28,45.21,45.27,17537.0,45.21,45.28,45.21,45.27,17537.0
2016-09-20 13:15:00,45.27,45.35,45.25,45.33,23753.0,45.27,45.35,45.25,45.33,23753.0
2016-09-20 13:20:00,45.34,45.37,45.32,45.36,12925.0,45.34,45.37,45.32,45.36,12925.0
2016-09-20 13:25:00,45.36,45.36,45.26,45.26,10031.0,45.36,45.36,45.26,45.26,10031.0
2016-09-20 13:30:00,45.25,45.26,45.23,45.26,7398.0,45.25,45.26,45.23,45.26,7398.0
2016-09-20 13:35:00,45.25,45.36,45.25,45.36,4500.0,45.25,45.36,45.25,45.36,4500.0
2016-09-20 13:40:00,45.35,45.39,45.33,45.38,7300.0,45.35,45.39,45.33,45.38,7300.0
2016-09-20 13:45:00,45.39,45.4,45.34,45.34,7434.0,45.39,45.4,45.34,45.34,7434.0
2016-09-20 13:50:00,45.36,45.41,45.35,45.41,13774.0,45.36,45.41,45.35,45.41,13774.0
2016-09-20 13:55:00,45.41,45.44,45.41,45.44,5300.0,45.41,45.44,45.41,45.44,5300.0
2016-09-20 14:00:00,45.43,45.43,45.37,45.38,8000.0,45.43,45.43,45.37,45.38,8000.0
2016-09-20 14:05:00,45.38,45.39,45.33,45.34,3900.0,45.38,45.39,45.33,45.34,3900.0
2016-09-20 14:10:00,45.33,45.35,45.32,45.34,6707.0,45.33,45.35,45.32,45.34,6707.0
2016-09-20 14:15:00,45.35,45.37,45.34,45.35,5903.0,45.35,45.37,45.34,45.35,5903.0
2016-09-20 14:20:00,45.34,45.36,45.32,45.32,5600.0,45.34,45.36,45.32,45.32,5600.0
2016-09-20 14:25:00,45.33,45.37,45.31,45.37,3700.0,45.33,45.37,45.31,45.37,3700.0
2016-09-20 14:30:00,45.36,45.41,45.36,45.41,7866.0,45.36,45.41,45.36,45.41,7866.0
2016-09-20 14:35:00,45.44,45.44,45.38,45.4,2900.0,45.44,45.44,45.38,45.4,2900.0
2016-09-20 14:40:00,45.4,45.4,45.36,45.36,5652.0,45.4,45.4,45.36,45.36,5652.0
2016-09-20 14:45:00,45.36,45.39,45.36,45.39,7400.0,45.36,45.39,45.36,45.39,7400.0
2016-09-20 14:50:00,45.39,45.4,45.37,45.39,5600.0,45.39,45.4,45.37,45.39,5600.0
2016-09-20 14:55:00,45.39,45.46,45.39,45.4,6230.0,45.39,45.46,45.39,45.4,6230.0
2016-09-20 15:00:00,45.4,45.4,45.37,45.37,9800.0,45.4,45.4,45.37,45.37,9800.0
2016-09-20 15:05:00,45.37,45.41,45.37,45.41,7680.0,45.37,45.41,45.37,45.41,7680.0
2016-09-20 15:10:00,45.41,45.44,45.39,45.4,16478.0,45.41,45.44,45.39,45.4,16478.0
2016-09-20 15:15:00,45.4,45.4,45.37,45.39,27028.0,45.4,45.4,45.37,45.39,27028.0
2016-09-20 15:20:00,45.4,45.4,45.33,45.35,9600.0,45.4,45.4,45.33,45.35,9600.0
2016-09-20 15:25:00,45.36,45.37,45.3,45.3,4800.0,45.36,45.37,45.3,45.3,4800.0
2016-09-20 15:30:00,45.3,45.31,45.27,45.3,13825.0,45.3,45.31,45.27,45.3,13825.0
2016-09-20 15:35:00,45.3,45.33,45.3,45.33,28902.0,45.3,45.33,45.3,45.33,28902.0
2016-09-20 15:40:00,45.32,45.33,45.3,45.32,15038.0,45.32,45.33,45.3,45.32,15038.0
2016-09-20 15:45:00,45.32,45.33,45.3,45.33,9198.0,45.32,45.33,45.3,45.33,9198.0
2016-09-20 15:50:00,45.34,45.36,45.29,45.29,27738.0,45.34,45.36,45.29,45.29,27738.0
2016-09-20 15:55:00,45.29,45.3,45.23,45.23,69539.0,45.29,45.3,45.23,45.23,69539.0
2016-09-21 09:30:00,45.66,45.7,45.36,45.45,18138.0,45.66,45.7,45.36,45.45,18138.0
2016-09-21 09:35:00,45.37,45.53,45.32,45.53,5839.0,45.37,45.53,45.32,45.53,5839.0
2016-09-21 09:40:00,45.47,45.65,45.46,45.56,23804.0,45.47,45.65,45.46,45.56,23804.0
2016-09-21 09:45:00,45.57,45.71,45.51,45.65,8154.0,45.57,45.71,45.51,45.65,8154.0
2016-09-21 09:50:00,45.65,45.65,45.44,45.46,10010.0,45.65,45.65,45.44,45.46,10010.0
2016-09-21 09:55:00,45.47,45.56,45.47,45.52,6804.0,45.47,45.56,45.47,45.52,6804.0
2016-09-21 10:00:00,45.52,45.52,45.4,45.52,7590.0,45.52,45.52,45.4,45.52,7590.0
2016-09-21 10:05:00,45.54,45.55,45.36,45.4,8832.0,45.54,45.55,45.36,45.4,8832.0
2016-09-21 10:10:00,45.38,45.4,45.35,45.37,7808.0,45.38,45.4,45.35,45.37,7808.0
2016-09-21 10:15:00,45.37,45.37,45.3,45.32,12073.0,45.37,45.37,45.3,45.32,12073.0
2016-09-21 10:20:00,45.32,45.43,45.32,45.39,7300.0,45.32,45.43,45.32,45.39,7300.0
2016-09-21 10:25:00,45.39,45.41,45.33,45.37,5700.0,45.39,45.41,45.33,45.37,5700.0
2016-09-21 10:30:00,45.37,45.42,45.37,45.38,8638.0,45.37,45.42,45.37,45.38,8638.0
2016-09-21 10:35:00,45.39,45.39,45.35,45.39,15907.0,45.39,45.39,45.35,45.39,15907.0
2016-09-21 10:40:00,45.4,45.51,45.4,45.51,5200.0,45.4,45.51,45.4,45.51,5200.0
2016-09-21 10:45:00,45.5,45.51,45.44,45.47,4925.0,45.5,45.51,45.44,45.47,4925.0
2016-09-21 10:50:00,45.48,45.49,45.44,45.45,5100.0,45.48,45.49,45.44,45.45,5100.0
2016-09-21 10:55:00,45.43,45.45,45.34,45.41,17870.0,45.43,45.45,45.34,45.41,17870.0
2016-09-21 11:00:00,45.41,45.41,45.34,45.35,8884.0,45.41,45.41,45.34,45.35,8884.0
2016-09-21 11:05:00,45.35,45.35,45.3,45.32,5139.0,45.35,45.35,45.3,45.32,5139.0
2016-09-21 11:10:00,45.31,45.33,45.27,45.29,21709.0,45.31,45.33,45.27,45.29,21709.0
2016-09-21 11:15:00,45.29,45.29,45.2,45.27,8550.0,45.29,45.29,45.2,45.27,8550.0
2016-09-21 11:20:00,45.25,45.34,45.22,45.34,15500.0,45.25,45.34,45.22,45.34,15500.0
2016-09-21 11:25:00,45.34,45.36,45.33,45.36,5300.0,45.34,45.36,45.33,45.36,5300.0
2016-09-21 11:30:00,45.36,45.38,45.29,45.32,8700.0,45.36,45.38,45.29,45.32,8700.0
2016-09-21 11:35:00,45.31,45.35,45.3,45.34,5286.0,45.31,45.35,45.3,45.34,5286.0
2016-09-21 11:40:00,45.33,45.34,45.25,45.29,8355.0,45.33,45.34,45.25,45.29,8355.0
2016-09-21 11:45:00,45.29,45.32,45.26,45.31,5900.0,45.29,45.32,45.26,45.31,5900.0
2016-09-21 11:50:00,45.33,45.33,45.25,45.27,4400.0,45.33,45.33,45.25,45.27,4400.0
2016-09-21 11:55:00,45.28,45.31,45.26,45.28,7648.0,45.28,45.31,45.26,45.28,7648.0
2016-09-21 12:00:00,45.27,45.3,45.26,45.28,8200.0,45.27,45.3,45.26,45.28,8200.0
2016-09-21 12:05:00,45.27,45.29,45.25,45.27,5100.0,45.27,45.29,45.25,45.27,5100.0
2016-09-21 12:10:00,45.25,45.28,45.23,45.26,7953.0,45.25,45.28,45.23,45.26,7953.0
2016-09-21 12:15:00,45.25,45.25,45.16,45.19,9450.0,45.25,45.25,45.16,45.19,9450.0
2016-09-21 12:20:00,45.19,45.27,45.18,45.22,16521.0,45.19,45.27,45.18,45.22,16521.0
2016-09-21 12:25:00,45.2,45.25,45.2,45.22,9300.0,45.2,45.25,45.2,45.22,9300.0
2016-09-21 12:30:00,45.23,45.33,45.2,45.28,39238.0,45.23,45.33,45.2,45.28,39238.0
2016-09-21 12:35:00,45.28,45.44,45.28,45.4,68346.0,45.28,45.44,45.28,45.4,68346.0
2016-09-21 12:40:00,45.38,45.48,45.34,45.46,42851.0,45.38,45.48,45.34,45.46,42851.0
2016-09-21 12:45:00,45.45,45.53,45.43,45.52,67921.0,45.45,45.53,45.43,45.52,67921.0
2016-09-21 12:50:00,45.51,45.61,45.5,45.57,48281.0,45.51,45.61,45.5,45.57,48281.0
2016-09-21 12:55:00,45.58,45.63,45.54,45.6,14585.0,45.58,45.63,45.54,45.6,14585.0
2016-09-21 13:00:00,45.57,45.67,45.57,45.67,32491.0,45.57,45.67,45.57,45.67,32491.0
2016-09-21 13:05:00,45.66,45.74,45.66,45.73,46525.0,45.66,45.74,45.66,45.73,46525.0
2016-09-21 13:10:00,45.74,45.8,45.72,45.8,48836.0,45.74,45.8,45.72,45.8,48836.0
2016-09-21 13:15:00,45.79,45.82,45.76,45.82,34674.0,45.79,45.82,45.76,45.82,34674.0
2016-09-21 13:20:00,45.82,45.84,45.7,45.74,36923.0,45.82,45.84,45.7,45.74,36923.0
2016-09-21 13:25:00,45.73,45.74,45.64,45.64,7783.0,45.73,45.74,45.64,45.64,7783.0
2016-09-21 13:30:00,45.66,45.66,45.6,45.62,5872.0,45.66,45.66,45.6,45.62,5872.0
2016-09-21 13:35:00,45.62,45.66,45.54,45.55,10417.0,45.62,45.66,45.54,45.55,10417.0
2016-09-21 13:40:00,45.54,45.61,45.54,45.59,8773.0,45.54,45.61,45.54,45.59,8773.0
2016-09-21 13:45:00,45.6,45.75,45.6,45.68,12872.0,45.6,45.75,45.6,45.68,12872.0
2016-09-21 13:50:00,45.67,45.67,45.63,45.67,7365.0,45.67,45.67,45.63,45.67,7365.0
2016-09-21 13:55:00,45.66,45.77,45.62,45.65,6300.0,45.66,45.77,45.62,45.65,6300.0
2016-09-21 14:00:00,45.63,45.83,45.48,45.83,40822.0,45.63,45.83,45.48,45.83,40822.0
2016-09-21 14:05:00,45.84,45.87,45.77,45.78,9346.0,45.84,45.87,45.77,45.78,9346.0
2016-09-21 14:10:00,45.8,45.92,45.79,45.79,11383.0,45.8,45.92,45.79,45.79,11383.0
2016-09-21 14:15:00,45.81,45.91,45.79,45.91,9827.0,45.81,45.91,45.79,45.91,9827.0
2016-09-21 14:20:00,45.91,45.95,45.83,45.83,12583.0,45.91,45.95,45.83,45.83,12583.0
2016-09-21 14:25:00,45.79,45.86,45.76,45.82,30302.0,45.79,45.86,45.76,45.82,30302.0
2016-09-21 14:30:00,45.83,45.86,45.79,45.84,22118.0,45.83,45.86,45.79,45.84,22118.0
2016-09-21 14:35:00,45.84,45.89,45.81,45.89,20826.0,45.84,45.89,45.81,45.89,20826.0
2016-09-21 14:40:00,45.9,45.97,45.87,45.91,22916.0,45.9,45.97,45.87,45.91,22916.0
2016-09-21 14:45:00,45.93,46.02,45.93,45.96,13622.0,45.93,46.02,45.93,45.96,13622.0
2016-09-21 14:50:00,45.96,45.96,45.89,45.92,7900.0,45.96,45.96,45.89,45.92,7900.0
2016-09-21 14:55:00,45.93,46.18,45.92,46.18,19408.0,45.93,46.18,45.92,46.18,19408.0
2016-09-21 15:00:00,46.18,46.19,46.04,46.09,12050.0,46.18,46.19,46.04,46.09,12050.0
2016-09-21 15:05:00,46.08,46.14,45.99,46.06,19510.0,46.08,46.14,45.99,46.06,19510.0
2016-09-21 15:10:00,46.05,46.1,46.03,46.04,8700.0,46.05,46.1,46.03,46.04,8700.0
2016-09-21 15:15:00,46.04,46.14,46.02,46.11,14490.0,46.04,46.14,46.02,46.11,14490.0
2016-09-21 15:20:00,46.12,46.26,46.06,46.25,57853.0,46.12,46.26,46.06,46.25,57853.0
2016-09-21 15:25:00,46.25,46.27,46.23,46.26,15810.0,46.25,46.27,46.23,46.26,15810.0
2016-09-21 15:30:00,46.27,46.37,46.25,46.37,30163.0,46.27,46.37,46.25,46.37,30163.0
2016-09-21 15:35:00,46.35,46.4,46.34,46.37,27327.0,46.35,46.4,46.34,46.37,27327.0
2016-09-21 15:40:00,46.37,46.39,46.34,46.38,29937.0,46.37,46.39,46.34,46.38,29937.0
2016-09-21 15:45:00,46.39,46.4,46.34,46.37,27477.0,46.39,46.4,46.34,46.37,27477.0
2016-09-21 15:50:00,46.37,46.45,46.32,46.32,44209.0,46.37,46.45,46.32,46.32,44209.0
2016-09-21 15:55:00,46.33,46.38,46.29,46.34,77841.0,46.33,46.38,46.29,46.34,77841.0
2016-09-22 09:30:00,46.52,46.78,46.52,46.75,16171.0,46.52,46.78,46.52,46.75,16171.0
2016-09-22 09:35:00,46.78,46.78,46.44,46.46,12068.0,46.78,46.78,46.44,46.46,12068.0
2016-09-22 09:40:00,46.46,46.46,46.12,46.13,16307.0,46.46,46.46,46.12,46.13,16307.0
2016-09-22 09:45:00,46.13,46.33,46.11,46.22,6724.0,46.13,46.33,46.11,46.22,6724.0
2016-09-22 09:50:00,46.22,46.28,46.15,46.25,11380.0,46.22,46.28,46.15,46.25,11380.0
2016-09-22 09:55:00,46.23,46.27,46.15,46.2,6300.0,46.23,46.27,46.15,46.2,6300.0
2016-09-22 10:00:00,46.18,46.2,46.09,46.11,12623.0,46.18,46.2,46.09,46.11,12623.0
2016-09-22 10:05:00,46.11,46.13,45.93,45.94,12734.0,46.11,46.13,45.93,45.94,12734.0
2016-09-22 10:10:00,45.96,46.0,45.9,45.9,11239.0,45.96,46.0,45.9,45.9,11239.0
2016-09-22 10:15:00,45.89,45.92,45.79,45.82,35178.0,45.89,45.92,45.79,45.82,35178.0
2016-09-22 10:20:00,45.81,45.82,45.69,45.79,36356.0,45.81,45.82,45.69,45.79,36356.0
2016-09-22 10:25:00,45.79,45.81,45.75,45.8,11056.0,45.79,45.81,45.75,45.8,11056.0
2016-09-22 10:30:00,45.8,45.9,45.76,45.89,31204.0,45.8,45.9,45.76,45.89,31204.0
2016-09-22 10:35:00,45.89,45.94,45.86,45.91,10857.0,45.89,45.94,45.86,45.91,10857.0
2016-09-22 10:40:00,45.89,45.91,45.78,45.8,11536.0,45.89,45.91,45.78,45.8,11536.0
2016-09-22 10:45:00,45.81,45.85,45.73,45.75,6647.0,45.81,45.85,45.73,45.75,6647.0
2016-09-22 10:50:00,45.78,45.81,45.73,45.79,6000.0,45.78,45.81,45.73,45.79,6000.0
2016-09-22 10:55:00,45.78,45.87,45.75,45.87,13720.0,45.78,45.87,45.75,45.87,13720.0
2016-09-22 11:00:00,45.85,45.85,45.74,45.78,26745.0,45.85,45.85,45.74,45.78,26745.0
2016-09-22 11:05:00,45.75,45.84,45.75,45.8,5729.0,45.75,45.84,45.75,45.8,5729.0
2016-09-22 11:10:00,45.8,45.82,45.75,45.81,6026.0,45.8,45.82,45.75,45.81,6026.0
2016-09-22 11:15:00,45.76,45.84,45.76,45.84,5100.0,45.76,45.84,45.76,45.84,5100.0
2016-09-22 11:20:00,45.84,45.86,45.76,45.86,8200.0,45.84,45.86,45.76,45.86,8200.0
2016-09-22 11:25:00,45.85,45.85,45.78,45.82,13416.0,45.85,45.85,45.78,45.82,13416.0
2016-09-22 11:30:00,45.84,45.99,45.82,45.99,15007.0,45.84,45.99,45.82,45.99,15007.0
2016-09-22 11:35:00,45.98,46.03,45.95,45.98,9101.0,45.98,46.03,45.95,45.98,9101.0
2016-09-22 11:40:00,45.94,45.97,45.88,45.95,5400.0,45.94,45.97,45.88,45.95,5400.0
2016-09-22 11:45:00,45.95,45.96,45.88,45.9,2400.0,45.95,45.96,45.88,45.9,2400.0
2016-09-22 11:50:00,45.88,45.94,45.87,45.92,3511.0,45.88,45.94,45.87,45.92,3511.0
2016-09-22 11:55:00,45.92,45.99,45.92,45.97,4259.0,45.92,45.99,45.92,45.97,4259.0
2016-09-22 12:00:00,45.99,46.06,45.98,46.04,14134.0,45.99,46.06,45.98,46.04,14134.0
2016-09-22 12:05:00,46.04,46.07,45.99,46.0,18197.0,46.04,46.07,45.99,46.0,18197.0
2016-09-22 12:10:00,45.97,46.03,45.97,46.02,5102.0,45.97,46.03,45.97,46.02,5102.0
2016-09-22 12:15:00,46.02,46.02,45.98,46.01,6460.0,46.02,46.02,45.98,46.01,6460.0
2016-09-22 12:20:00,46.01,46.02,45.92,45.92,5500.0,46.01,46.02,45.92,45.92,5500.0
2016-09-22 12:25:00,45.92,46.01,45.9,46.01,3600.0,45.92,46.01,45.9,46.01,3600.0
2016-09-22 12:30:00,46.04,46.06,46.01,46.01,2100.0,46.04,46.06,46.01,46.01,2100.0
2016-09-22 12:35:00,45.98,46.0,45.96,45.97,2557.0,45.98,46.0,45.96,45.97,2557.0
2016-09-22 12:40:00,45.96,46.0,45.96,45.99,14620.0,45.96,46.0,45.96,45.99,14620.0
2016-09-22 12:45:00,46.01,46.02,45.99,45.99,1500.0,46.01,46.02,45.99,45.99,1500.0
2016-09-22 12:50:00,45.97,46.04,45.95,46.0,3400.0,45.97,46.04,45.95,46.0,3400.0
2016-09-22 12:55:00,46.02,46.03,46.0,46.03,3000.0,46.02,46.03,46.0,46.03,3000.0
2016-09-22 13:00:00,46.04,46.07,46.03,46.03,2400.0,46.04,46.07,46.03,46.03,2400.0
2016-09-22 13:05:00,46.04,46.1,46.04,46.08,4420.0,46.04,46.1,46.04,46.08,4420.0
2016-09-22 13:10:00,46.06,46.13,46.06,46.13,4935.0,46.06,46.13,46.06,46.13,4935.0
2016-09-22 13:15:00,46.12,46.12,46.08,46.08,4100.0,46.12,46.12,46.08,46.08,4100.0
2016-09-22 13:20:00,46.07,46.11,46.07,46.11,3650.0,46.07,46.11,46.07,46.11,3650.0
2016-09-22 13:25:00,46.1,46.11,46.07,46.09,6669.0,46.1,46.11,46.07,46.09,6669.0
2016-09-22 13:30:00,46.1,46.1,46.08,46.1,2813.0,46.1,46.1,46.08,46.1,2813.0
2016-09-22 13:35:00,46.11,46.15,46.1,46.15,4565.0,46.11,46.15,46.1,46.15,4565.0
2016-09-22 13:40:00,46.15,46.15,46.1,46.11,6074.0,46.15,46.15,46.1,46.11,6074.0
2016-09-22 13:45:00,46.11,46.12,46.1,46.12,6000.0,46.11,46.12,46.1,46.12,6000.0
2016-09-22 13:50:00,46.12,46.12,46.03,46.05,5300.0,46.12,46.12,46.03,46.05,5300.0
2016-09-22 13:55:00,46.05,46.05,46.01,46.05,4105.0,46.05,46.05,46.01,46.05,4105.0
2016-09-22 14:00:00,46.05,46.08,46.04,46.07,2200.0,46.05,46.08,46.04,46.07,2200.0
2016-09-22 14:05:00,46.06,46.1,46.06,46.06,1809.0,46.06,46.1,46.06,46.06,1809.0
2016-09-22 14:10:00,46.07,46.07,45.94,45.94,4800.0,46.07,46.07,45.94,45.94,4800.0
2016-09-22 14:15:00,45.92,46.02,45.92,46.0,3400.0,45.92,46.02,45.92,46.0,3400.0
2016-09-22 14:20:00,45.98,46.01,45.98,46.0,2100.0,45.98,46.01,45.98,46.0,2100.0
2016-09-22 14:25:00,46.0,46.01,45.98,45.98,3400.0,46.0,46.01,45.98,45.98,3400.0
2016-09-22 14:30:00,45.97,45.98,45.95,45.95,2700.0,45.97,45.98,45.95,45.95,2700.0
2016-09-22 14:35:00,45.93,45.93,45.88,45.91,15098.0,45.93,45.93,45.88,45.91,15098.0
2016-09-22 14:40:00,45.9,45.91,45.84,45.85,8400.0,45.9,45.91,45.84,45.85,8400.0
2016-09-22 14:45:00,45.85,45.87,45.81,45.87,12261.0,45.85,45.87,45.81,45.87,12261.0
2016-09-22 14:50:00,45.85,45.91,45.85,45.91,6800.0,45.85,45.91,45.85,45.91,6800.0
2016-09-22 14:55:00,45.91,45.93,45.9,45.91,6201.0,45.91,45.93,45.9,45.91,6201.0
2016-09-22 15:00:00,45.91,45.92,45.88,45.89,11502.0,45.91,45.92,45.88,45.89,11502.0
2016-09-22 15:05:00,45.9,45.9,45.83,45.84,23049.0,45.9,45.9,45.83,45.84,23049.0
2016-09-22 15:10:00,45.84,45.9,45.83,45.86,9627.0,45.84,45.9,45.83,45.86,9627.0
2016-09-22 15:15:00,45.86,45.86,45.79,45.8,11246.0,45.86,45.86,45.79,45.8,11246.0
2016-09-22 15:20:00,45.79,45.84,45.77,45.82,16529.0,45.79,45.84,45.77,45.82,16529.0
2016-09-22 15:25:00,45.82,45.86,45.8,45.84,30926.0,45.82,45.86,45.8,45.84,30926.0
2016-09-22 15:30:00,45.84,45.88,45.84,45.86,9750.0,45.84,45.88,45.84,45.86,9750.0
2016-09-22 15:35:00,45.86,45.91,45.86,45.88,18727.0,45.86,45.91,45.86,45.88,18727.0
2016-09-22 15:40:00,45.88,45.9,45.85,45.89,11477.0,45.88,45.9,45.85,45.89,11477.0
2016-09-22 15:45:00,45.89,45.9,45.87,45.89,9947.0,45.89,45.9,45.87,45.89,9947.0
2016-09-22 15:50:00,45.89,45.89,45.85,45.88,16995.0,45.89,45.89,45.85,45.88,16995.0
2016-09-22 15:55:00,45.88,45.9,45.84,45.85,55993.0,45.88,45.9,45.84,45.85,55993.0
2016-09-23 09:30:00,46.26,47.1,45.79,46.01,17277.0,46.26,47.1,45.79,46.01,17277.0
2016-09-23 09:35:00,46.09,46.09,45.7,45.75,17027.0,46.09,46.09,45.7,45.75,17027.0
2016-09-23 09:40:00,45.78,45.89,45.6,45.61,10790.0,45.78,45.89,45.6,45.61,10790.0
2016-09-23 09:45:00,45.66,45.77,45.52,45.6,13088.0,45.66,45.77,45.52,45.6,13088.0
2016-09-23 09:50:00,45.59,45.6,45.54,45.54,6100.0,45.59,45.6,45.54,45.54,6100.0
2016-09-23 09:55:00,45.52,45.58,45.39,45.39,9167.0,45.52,45.58,45.39,45.39,9167.0
2016-09-23 10:00:00,45.4,45.47,45.4,45.46,12800.0,45.4,45.47,45.4,45.46,12800.0
2016-09-23 10:05:00,45.46,45.48,45.4,45.4,7559.0,45.46,45.48,45.4,45.4,7559.0
2016-09-23 10:10:00,45.41,45.57,45.41,45.57,36601.0,45.41,45.57,45.41,45.57,36601.0
2016-09-23 10:15:00,45.62,45.75,45.61,45.73,10855.0,45.62,45.75,45.61,45.73,10855.0
2016-09-23 10:20:00,45.73,45.85,45.7,45.76,9136.0,45.73,45.85,45.7,45.76,9136.0
2016-09-23 10:25:00,45.75,45.76,45.58,45.59,11899.0,45.75,45.76,45.58,45.59,11899.0
2016-09-23 10:30:00,45.59,45.72,45.59,45.65,26132.0,45.59,45.72,45.59,45.65,26132.0
2016-09-23 10:35:00,45.65,45.73,45.64,45.72,9596.0,45.65,45.73,45.64,45.72,9596.0
2016-09-23 10:40:00,45.72,45.75,45.71,45.73,10628.0,45.72,45.75,45.71,45.73,10628.0
2016-09-23 10:45:00,45.71,45.83,45.71,45.82,15616.0,45.71,45.83,45.71,45.82,15616.0
2016-09-23 10:50:00,45.81,45.81,45.68,45.79,10103.0,45.81,45.81,45.68,45.79,10103.0
2016-09-23 10:55:00,45.79,45.86,45.74,45.74,18231.0,45.79,45.86,45.74,45.74,18231.0
2016-09-23 11:00:00,45.75,45.82,45.73,45.81,12518.0,45.75,45.82,45.73,45.81,12518.0
2016-09-23 11:05:00,45.8,45.81,45.7,45.72,16447.0,45.8,45.81,45.7,45.72,16447.0
2016-09-23 11:10:00,45.71,45.8,45.69,45.8,9204.0,45.71,45.8,45.69,45.8,9204.0
2016-09-23 11:15:00,45.8,45.84,45.76,45.83,10635.0,45.8,45.84,45.76,45.83,10635.0
2016-09-23 11:20:00,45.83,45.83,45.74,45.78,7955.0,45.83,45.83,45.74,45.78,7955.0
2016-09-23 11:25:00,45.82,45.86,45.81,45.85,7151.0,45.82,45.86,45.81,45.85,7151.0
2016-09-23 11:30:00,45.85,45.92,45.85,45.9,6898.0,45.85,45.92,45.85,45.9,6898.0
2016-09-23 11:35:00,45.89,45.92,45.88,45.92,7944.0,45.89,45.92,45.88,45.92,7944.0
2016-09-23 11:40:00,45.93,46.02,45.93,46.02,10754.0,45.93,46.02,45.93,46.02,10754.0
2016-09-23 11:45:00,45.99,46.01,45.93,45.94,20158.0,45.99,46.01,45.93,45.94,20158.0
2016-09-23 11:50:00,45.95,46.01,45.92,45.99,3400.0,45.95,46.01,45.92,45.99,3400.0
2016-09-23 11:55:00,45.98,46.03,45.92,45.92,5508.0,45.98,46.03,45.92,45.92,5508.0
2016-09-23 12:00:00,45.92,46.03,45.91,46.01,8650.0,45.92,46.03,45.91,46.01,8650.0
2016-09-23 12:05:00,46.02,46.12,46.01,46.12,5225.0,46.02,46.12,46.01,46.12,5225.0
2016-09-23 12:10:00,46.11,46.12,46.03,46.05,11859.0,46.11,46.12,46.03,46.05,11859.0
2016-09-23 12:15:00,46.08,46.14,46.08,46.13,6200.0,46.08,46.14,46.08,46.13,6200.0
2016-09-23 12:20:00,46.12,46.19,46.08,46.13,19300.0,46.12,46.19,46.08,46.13,19300.0
2016-09-23 12:25:00,46.13,46.2,46.12,46.2,12210.0,46.13,46.2,46.12,46.2,12210.0
2016-09-23 12:30:00,46.21,46.22,46.18,46.22,12696.0,46.21,46.22,46.18,46.22,12696.0
2016-09-23 12:35:00,46.21,46.21,46.09,46.13,10224.0,46.21,46.21,46.09,46.13,10224.0
2016-09-23 12:40:00,46.15,46.22,46.15,46.2,6001.0,46.15,46.22,46.15,46.2,6001.0
2016-09-23 12:45:00,46.2,46.22,46.1,46.1,10998.0,46.2,46.22,46.1,46.1,10998.0
2016-09-23 12:50:00,46.11,46.19,46.11,46.18,12264.0,46.11,46.19,46.11,46.18,12264.0
2016-09-23 12:55:00,46.18,46.23,46.16,46.22,8419.0,46.18,46.23,46.16,46.22,8419.0
2016-09-23 13:00:00,46.22,46.24,46.12,46.22,22426.0,46.22,46.24,46.12,46.22,22426.0
2016-09-23 13:05:00,46.21,46.22,46.17,46.18,13634.0,46.21,46.22,46.17,46.18,13634.0
2016-09-23 13:10:00,46.18,46.2,46.16,46.17,14168.0,46.18,46.2,46.16,46.17,14168.0
2016-09-23 13:15:00,46.17,46.22,46.16,46.21,11804.0,46.17,46.22,46.16,46.21,11804.0
2016-09-23 13:20:00,46.21,46.24,46.17,46.19,16587.0,46.21,46.24,46.17,46.19,16587.0
2016-09-23 13:25:00,46.19,46.25,46.19,46.23,10679.0,46.19,46.25,46.19,46.23,10679.0
2016-09-23 13:30:00,46.23,46.28,46.22,46.27,7880.0,46.23,46.28,46.22,46.27,7880.0
2016-09-23 13:35:00,46.26,46.27,46.21,46.22,9698.0,46.26,46.27,46.21,46.22,9698.0
2016-09-23 13:40:00,46.22,46.29,46.21,46.25,14921.0,46.22,46.29,46.21,46.25,14921.0
2016-09-23 13:45:00,46.24,46.26,46.21,46.23,20388.0,46.24,46.26,46.21,46.23,20388.0
2016-09-23 13:50:00,46.23,46.23,46.15,46.23,52041.0,46.23,46.23,46.15,46.23,52041.0
2016-09-23 13:55:00,46.23,46.31,46.21,46.3,32305.0,46.23,46.31,46.21,46.3,32305.0
2016-09-23 14:00:00,46.29,46.3,46.24,46.28,16227.0,46.29,46.3,46.24,46.28,16227.0
2016-09-23 14:05:00,46.28,46.36,46.26,46.33,18950.0,46.28,46.36,46.26,46.33,18950.0
2016-09-23 14:10:00,46.33,46.4,46.3,46.4,22105.0,46.33,46.4,46.3,46.4,22105.0
2016-09-23 14:15:00,46.4,46.44,46.39,46.43,13539.0,46.4,46.44,46.39,46.43,13539.0
2016-09-23 14:20:00,46.43,46.44,46.32,46.32,11817.0,46.43,46.44,46.32,46.32,11817.0
2016-09-23 14:25:00,46.32,46.36,46.3,46.35,8626.0,46.32,46.36,46.3,46.35,8626.0
2016-09-23 14:30:00,46.34,46.37,46.29,46.35,11784.0,46.34,46.37,46.29,46.35,11784.0
2016-09-23 14:35:00,46.35,46.39,46.34,46.37,14274.0,46.35,46.39,46.34,46.37,14274.0
2016-09-23 14:40:00,46.34,46.34,46.28,46.29,12852.0,46.34,46.34,46.28,46.29,12852.0
2016-09-23 14:45:00,46.29,46.35,46.27,46.31,9337.0,46.29,46.35,46.27,46.31,9337.0
2016-09-23 14:50:00,46.3,46.38,46.27,46.33,8157.0,46.3,46.38,46.27,46.33,8157.0
2016-09-23 14:55:00,46.33,46.35,46.27,46.33,12826.0,46.33,46.35,46.27,46.33,12826.0
2016-09-23 15:00:00,46.33,46.33,46.24,46.25,15057.0,46.33,46.33,46.24,46.25,15057.0
2016-09-23 15:05:00,46.25,46.35,46.24,46.29,20541.0,46.25,46.35,46.24,46.29,20541.0
2016-09-23 15:10:00,46.28,46.28,46.21,46.22,9583.0,46.28,46.28,46.21,46.22,9583.0
2016-09-23 15:15:00,46.23,46.24,46.18,46.19,20991.0,46.23,46.24,46.18,46.19,20991.0
2016-09-23 15:20:00,46.19,46.22,46.16,46.22,12020.0,46.19,46.22,46.16,46.22,12020.0
2016-09-23 15:25:00,46.22,46.24,46.18,46.24,13895.0,46.22,46.24,46.18,46.24,13895.0
2016-09-23 15:30:00,46.25,46.27,46.21,46.21,16832.0,46.25,46.27,46.21,46.21,16832.0
2016-09-23 15:35:00,46.21,46.21,46.17,46.18,18646.0,46.21,46.21,46.17,46.18,18646.0
2016-09-23 15:40:00,46.18,46.21,46.15,46.2,26633.0,46.18,46.21,46.15,46.2,26633.0
2016-09-23 15:45:00,46.2,46.24,46.16,46.24,40005.0,46.2,46.24,46.16,46.24,40005.0
2016-09-23 15:50:00,46.23,46.29,46.19,46.29,48824.0,46.23,46.29,46.19,46.29,48824.0
2016-09-23 15:55:00,46.29,46.38,46.26,46.32,226696.0,46.29,46.38,46.26,46.32,226696.0
2016-09-26 09:30:00,46.03,46.29,45.94,46.0,66107.0,46.03,46.29,45.94,46.0,66107.0
2016-09-26 09:35:00,46.0,46.07,45.94,45.99,11087.0,46.0,46.07,45.94,45.99,11087.0
2016-09-26 09:40:00,45.96,46.06,45.95,46.01,42168.0,45.96,46.06,45.95,46.01,42168.0
2016-09-26 09:45:00,46.02,46.16,46.02,46.1,1737.0,46.02,46.16,46.02,46.1,1737.0
2016-09-26 09:50:00,46.12,46.25,46.11,46.21,5001.0,46.12,46.25,46.11,46.21,5001.0
2016-09-26 09:55:00,46.19,46.22,46.05,46.05,13479.0,46.19,46.22,46.05,46.05,13479.0
2016-09-26 10:00:00,46.02,46.06,45.98,46.0,8699.0,46.02,46.06,45.98,46.0,8699.0
2016-09-26 10:05:00,46.01,46.05,46.0,46.02,6967.0,46.01,46.05,46.0,46.02,6967.0
2016-09-26 10:10:00,46.0,46.22,46.0,46.19,7044.0,46.0,46.22,46.0,46.19,7044.0
2016-09-26 10:15:00,46.19,46.21,46.17,46.17,2018.0,46.19,46.21,46.17,46.17,2018.0
2016-09-26 10:20:00,46.17,46.24,46.17,46.2,7283.0,46.17,46.24,46.17,46.2,7283.0
2016-09-26 10:25:00,46.21,46.36,46.2,46.32,22721.0,46.21,46.36,46.2,46.32,22721.0
2016-09-26 10:30:00,46.33,46.44,46.32,46.36,23816.0,46.33,46.44,46.32,46.36,23816.0
2016-09-26 10:35:00,46.37,46.4,46.31,46.31,6800.0,46.37,46.4,46.31,46.31,6800.0
2016-09-26 10:40:00,46.32,46.37,46.3,46.35,11523.0,46.32,46.37,46.3,46.35,11523.0
2016-09-26 10:45:00,46.35,46.38,46.32,46.36,6728.0,46.35,46.38,46.32,46.36,6728.0
2016-09-26 10:50:00,46.36,46.38,46.26,46.27,8101.0,46.36,46.38,46.26,46.27,8101.0
2016-09-26 10:55:00,46.27,46.32,46.26,46.31,6434.0,46.27,46.32,46.26,46.31,6434.0
2016-09-26 11:00:00,46.31,46.33,46.3,46.31,145278.0,46.31,46.33,46.3,46.31,145278.0
2016-09-26 11:05:00,46.31,46.32,46.17,46.17,21712.0,46.31,46.32,46.17,46.17,21712.0
2016-09-26 11:10:00,46.18,46.18,46.11,46.14,12200.0,46.18,46.18,46.11,46.14,12200.0
2016-09-26 11:15:00,46.13,46.33,46.13,46.32,48143.0,46.13,46.33,46.13,46.32,48143.0
2016-09-26 11:20:00,46.31,46.32,46.22,46.23,9156.0,46.31,46.32,46.22,46.23,9156.0
2016-09-26 11:25:00,46.22,46.25,46.21,46.23,6634.0,46.22,46.25,46.21,46.23,6634.0
2016-09-26 11:30:00,46.24,46.27,46.12,46.12,22400.0,46.24,46.27,46.12,46.12,22400.0
2016-09-26 11:35:00,46.12,46.17,46.1,46.15,8100.0,46.12,46.17,46.1,46.15,8100.0
2016-09-26 11:40:00,46.14,46.18,46.11,46.14,5326.0,46.14,46.18,46.11,46.14,5326.0
2016-09-26 11:45:00,46.13,46.15,46.08,46.09,23601.0,46.13,46.15,46.08,46.09,23601.0
2016-09-26 11:50:00,46.1,46.1,46.04,46.1,17235.0,46.1,46.1,46.04,46.1,17235.0
2016-09-26 11:55:00,46.1,46.15,46.08,46.09,8907.0,46.1,46.15,46.08,46.09,8907.0
2016-09-26 12:00:00,46.08,46.1,46.04,46.08,5152.0,46.08,46.1,46.04,46.08,5152.0
2016-09-26 12:05:00,46.07,46.14,46.07,46.09,3600.0,46.07,46.14,46.07,46.09,3600.0
2016-09-26 12:10:00,46.08,46.1,46.07,46.07,1100.0,46.08,46.1,46.07,46.07,1100.0
2016-09-26 12:15:00,46.07,46.09,46.04,46.04,3855.0,46.07,46.09,46.04,46.04,3855.0
2016-09-26 12:20:00,46.04,46.1,46.04,46.08,2711.0,46.04,46.1,46.04,46.08,2711.0
2016-09-26 12:25:00,46.06,46.13,46.04,46.12,6500.0,46.06,46.13,46.04,46.12,6500.0
2016-09-26 12:30:00,46.12,46.14,46.1,46.12,8287.0,46.12,46.14,46.1,46.12,8287.0
2016-09-26 12:35:00,46.12,46.13,46.09,46.09,4800.0,46.12,46.13,46.09,46.09,4800.0
2016-09-26 12:40:00,46.09,46.2,46.07,46.2,6922.0,46.09,46.2,46.07,46.2,6922.0
2016-09-26 12:45:00,46.21,46.25,46.19,46.19,4646.0,46.21,46.25,46.19,46.19,4646.0
2016-09-26 12:50:00,46.18,46.19,46.17,46.18,2300.0,46.18,46.19,46.17,46.18,2300.0
2016-09-26 12:55:00,46.16,46.19,46.13,46.19,4604.0,46.16,46.19,46.13,46.19,4604.0
2016-09-26 13:00:00,46.18,46.18,46.13,46.16,1900.0,46.18,46.18,46.13,46.16,1900.0
2016-09-26 13:05:00,46.17,46.17,46.12,46.12,1400.0,46.17,46.17,46.12,46.12,1400.0
2016-09-26 13:10:00,46.11,46.14,46.1,46.12,3898.0,46.11,46.14,46.1,46.12,3898.0
2016-09-26 13:15:00,46.11,46.14,46.08,46.08,3100.0,46.11,46.14,46.08,46.08,3100.0
2016-09-26 13:20:00,46.12,46.13,46.09,46.11,7600.0,46.12,46.13,46.09,46.11,7600.0
2016-09-26 13:25:00,46.11,46.12,46.09,46.1,28740.0,46.11,46.12,46.09,46.1,28740.0
2016-09-26 13:30:00,46.1,46.12,46.09,46.1,11359.0,46.1,46.12,46.09,46.1,11359.0
2016-09-26 13:35:00,46.1,46.11,46.04,46.07,4356.0,46.1,46.11,46.04,46.07,4356.0
2016-09-26 13:40:00,46.07,46.11,46.06,46.07,7700.0,46.07,46.11,46.06,46.07,7700.0
2016-09-26 13:45:00,46.07,46.11,46.07,46.1,2900.0,46.07,46.11,46.07,46.1,2900.0
2016-09-26 13:50:00,46.08,46.12,46.08,46.11,4873.0,46.08,46.12,46.08,46.11,4873.0
2016-09-26 13:55:00,46.11,46.13,46.07,46.07,1508.0,46.11,46.13,46.07,46.07,1508.0
2016-09-26 14:00:00,46.06,46.09,46.06,46.07,3919.0,46.06,46.09,46.06,46.07,3919.0
2016-09-26 14:05:00,46.08,46.12,46.06,46.06,8725.0,46.08,46.12,46.06,46.06,8725.0
2016-09-26 14:10:00,46.04,46.07,46.04,46.06,5907.0,46.04,46.07,46.04,46.06,5907.0
2016-09-26 14:15:00,46.06,46.12,46.05,46.11,35293.0,46.06,46.12,46.05,46.11,35293.0
2016-09-26 14:20:00,46.09,46.17,46.09,46.17,4900.0,46.09,46.17,46.09,46.17,4900.0
2016-09-26 14:25:00,46.19,46.19,46.12,46.14,3500.0,46.19,46.19,46.12,46.14,3500.0
2016-09-26 14:30:00,46.14,46.14,46.09,46.1,5225.0,46.14,46.14,46.09,46.1,5225.0
2016-09-26 14:35:00,46.09,46.09,45.99,45.99,6744.0,46.09,46.09,45.99,45.99,6744.0
2016-09-26 14:40:00,46.0,46.02,45.99,45.99,7253.0,46.0,46.02,45.99,45.99,7253.0
2016-09-26 14:45:00,45.99,46.05,45.97,46.02,7085.0,45.99,46.05,45.97,46.02,7085.0
2016-09-26 14:50:00,46.03,46.04,46.0,46.0,3400.0,46.03,46.04,46.0,46.0,3400.0
2016-09-26 14:55:00,45.99,46.02,45.99,46.0,5234.0,45.99,46.02,45.99,46.0,5234.0
2016-09-26 15:00:00,45.99,46.05,45.99,46.0,4844.0,45.99,46.05,45.99,46.0,4844.0
2016-09-26 15:05:00,46.01,46.1,45.99,46.0,142707.0,46.01,46.1,45.99,46.0,142707.0
2016-09-26 15:10:00,46.0,46.03,45.99,46.02,6300.0,46.0,46.03,45.99,46.02,6300.0
2016-09-26 15:15:00,46.03,46.08,45.99,46.0,13182.0,46.03,46.08,45.99,46.0,13182.0
2016-09-26 15:20:00,46.01,46.04,45.99,46.0,12450.0,46.01,46.04,45.99,46.0,12450.0
2016-09-26 15:25:00,46.01,46.03,46.0,46.0,6142.0,46.01,46.03,46.0,46.0,6142.0
2016-09-26 15:30:00,46.01,46.03,46.0,46.02,8700.0,46.01,46.03,46.0,46.02,8700.0
2016-09-26 15:35:00,46.02,46.04,46.0,46.04,30124.0,46.02,46.04,46.0,46.04,30124.0
2016-09-26 15:40:00,46.03,46.03,45.97,45.97,40022.0,46.03,46.03,45.97,45.97,40022.0
2016-09-26 15:45:00,45.98,46.02,45.97,45.98,15200.0,45.98,46.02,45.97,45.98,15200.0
2016-09-26 15:50:00,45.96,45.99,45.88,45.9,53203.0,45.96,45.99,45.88,45.9,53203.0
2016-09-26 15:55:00,45.89,45.94,45.88,45.9,97188.0,45.89,45.94,45.88,45.9,97188.0
2016-09-27 09:30:00,45.93,45.95,45.57,45.78,9734.0,45.93,45.95,45.57,45.78,9734.0
2016-09-27 09:35:00,45.94,46.0,45.74,45.98,6918.0,45.94,46.0,45.74,45.98,6918.0
2016-09-27 09:40:00,45.84,45.98,45.84,45.98,4446.0,45.84,45.98,45.84,45.98,4446.0
2016-09-27 09:45:00,45.92,46.04,45.92,46.01,6745.0,45.92,46.04,45.92,46.01,6745.0
2016-09-27 09:50:00,46.01,46.14,45.93,46.06,20703.0,46.01,46.14,45.93,46.06,20703.0
2016-09-27 09:55:00,46.09,46.1,45.97,45.98,8862.0,46.09,46.1,45.97,45.98,8862.0
2016-09-27 10:00:00,45.98,46.15,45.98,46.08,7300.0,45.98,46.15,45.98,46.08,7300.0
2016-09-27 10:05:00,46.08,46.14,46.08,46.08,3800.0,46.08,46.14,46.08,46.08,3800.0
2016-09-27 10:10:00,46.08,46.08,45.95,46.0,15598.0,46.08,46.08,45.95,46.0,15598.0
2016-09-27 10:15:00,46.03,46.04,45.94,46.03,7100.0,46.03,46.04,45.94,46.03,7100.0
2016-09-27 10:20:00,46.03,46.03,45.93,46.0,17102.0,46.03,46.03,45.93,46.0,17102.0
2016-09-27 10:25:00,45.99,46.05,45.94,45.96,7089.0,45.99,46.05,45.94,45.96,7089.0
2016-09-27 10:30:00,45.98,46.03,45.9,45.92,75474.0,45.98,46.03,45.9,45.92,75474.0
2016-09-27 10:35:00,45.92,46.12,45.92,46.11,12662.0,45.92,46.12,45.92,46.11,12662.0
2016-09-27 10:40:00,46.11,46.13,45.97,46.0,36764.0,46.11,46.13,45.97,46.0,36764.0
2016-09-27 10:45:00,46.02,46.08,46.0,46.0,11968.0,46.02,46.08,46.0,46.0,11968.0
2016-09-27 10:50:00,46.01,46.02,45.94,45.97,12700.0,46.01,46.02,45.94,45.97,12700.0
2016-09-27 10:55:00,45.97,45.98,45.89,45.89,12590.0,45.97,45.98,45.89,45.89,12590.0
2016-09-27 11:00:00,45.9,46.01,45.9,45.97,14921.0,45.9,46.01,45.9,45.97,14921.0
2016-09-27 11:05:00,45.98,46.02,45.97,46.01,19038.0,45.98,46.02,45.97,46.01,19038.0
2016-09-27 11:10:00,46.01,46.06,45.94,45.94,42469.0,46.01,46.06,45.94,45.94,42469.0
2016-09-27 11:15:00,45.95,45.95,45.87,45.87,7738.0,45.95,45.95,45.87,45.87,7738.0
2016-09-27 11:20:00,45.91,45.94,45.87,45.94,9633.0,45.91,45.94,45.87,45.94,9633.0
2016-09-27 11:25:00,45.95,45.98,45.9,45.94,9003.0,45.95,45.98,45.9,45.94,9003.0
2016-09-27 11:30:00,45.95,46.01,45.94,45.95,11503.0,45.95,46.01,45.94,45.95,11503.0
2016-09-27 11:35:00,45.97,45.99,45.94,45.96,6716.0,45.97,45.99,45.94,45.96,6716.0
2016-09-27 11:40:00,45.97,46.02,45.92,45.95,7722.0,45.97,46.02,45.92,45.95,7722.0
2016-09-27 11:45:00,45.97,46.02,45.96,45.96,11694.0,45.97,46.02,45.96,45.96,11694.0
2016-09-27 11:50:00,45.94,45.96,45.87,45.89,3700.0,45.94,45.96,45.87,45.89,3700.0
2016-09-27 11:55:00,45.9,45.96,45.87,45.96,9017.0,45.9,45.96,45.87,45.96,9017.0
2016-09-27 12:00:00,45.97,46.03,45.96,45.97,6453.0,45.97,46.03,45.96,45.97,6453.0
2016-09-27 12:05:00,45.94,45.99,45.94,45.95,3011.0,45.94,45.99,45.94,45.95,3011.0
2016-09-27 12:10:00,45.92,45.97,45.91,45.91,4000.0,45.92,45.97,45.91,45.91,4000.0
2016-09-27 12:15:00,45.92,46.0,45.91,46.0,7285.0,45.92,46.0,45.91,46.0,7285.0
2016-09-27 12:20:00,46.02,46.08,46.01,46.06,4700.0,46.02,46.08,46.01,46.06,4700.0
2016-09-27 12:25:00,46.09,46.15,46.06,46.06,5815.0,46.09,46.15,46.06,46.06,5815.0
2016-09-27 12:30:00,46.09,46.1,46.05,46.06,3400.0,46.09,46.1,46.05,46.06,3400.0
2016-09-27 12:35:00,46.09,46.13,46.08,46.12,5194.0,46.09,46.13,46.08,46.12,5194.0
2016-09-27 12:40:00,46.12,46.16,46.08,46.08,4700.0,46.12,46.16,46.08,46.08,4700.0
2016-09-27 12:45:00,46.08,46.09,45.99,46.03,9880.0,46.08,46.09,45.99,46.03,9880.0
2016-09-27 12:50:00,46.04,46.14,46.01,46.13,9700.0,46.04,46.14,46.01,46.13,9700.0
2016-09-27 12:55:00,46.13,46.14,46.12,46.13,4800.0,46.13,46.14,46.12,46.13,4800.0
2016-09-27 13:00:00,46.14,46.19,46.12,46.18,5903.0,46.14,46.19,46.12,46.18,5903.0
2016-09-27 13:05:00,46.19,46.21,46.09,46.09,5227.0,46.19,46.21,46.09,46.09,5227.0
2016-09-27 13:10:00,46.09,46.09,46.03,46.05,4777.0,46.09,46.09,46.03,46.05,4777.0
2016-09-27 13:15:00,46.07,46.09,46.02,46.03,21469.0,46.07,46.09,46.02,46.03,21469.0
2016-09-27 13:20:00,46.04,46.05,46.02,46.05,8349.0,46.04,46.05,46.02,46.05,8349.0
2016-09-27 13:25:00,46.05,46.05,46.0,46.01,7267.0,46.05,46.05,46.0,46.01,7267.0
2016-09-27 13:30:00,46.02,46.05,45.98,45.99,10890.0,46.02,46.05,45.98,45.99,10890.0
2016-09-27 13:35:00,46.01,46.04,45.99,45.99,7300.0,46.01,46.04,45.99,45.99,7300.0
2016-09-27 13:40:00,46.02,46.04,45.99,46.03,7527.0,46.02,46.04,45.99,46.03,7527.0
2016-09-27 13:45:00,46.03,46.05,45.99,46.01,45402.0,46.03,46.05,45.99,46.01,45402.0
2016-09-27 13:50:00,46.01,46.07,46.01,46.06,11088.0,46.01,46.07,46.01,46.06,11088.0
2016-09-27 13:55:00,46.08,46.17,46.08,46.11,6674.0,46.08,46.17,46.08,46.11,6674.0
2016-09-27 14:00:00,46.13,46.14,46.08,46.08,5400.0,46.13,46.14,46.08,46.08,5400.0
2016-09-27 14:05:00,46.1,46.13,46.08,46.12,6647.0,46.1,46.13,46.08,46.12,6647.0
2016-09-27 14:10:00,46.14,46.19,46.13,46.13,6889.0,46.14,46.19,46.13,46.13,6889.0
2016-09-27 14:15:00,46.15,46.18,46.15,46.15,4980.0,46.15,46.18,46.15,46.15,4980.0
2016-09-27 14:20:00,46.17,46.17,46.08,46.08,7748.0,46.17,46.17,46.08,46.08,7748.0
2016-09-27 14:25:00,46.1,46.11,46.06,46.06,5900.0,46.1,46.11,46.06,46.06,5900.0
2016-09-27 14:30:00,46.06,46.13,46.06,46.12,9700.0,46.06,46.13,46.06,46.12,9700.0
2016-09-27 14:35:00,46.13,46.24,46.13,46.22,6806.0,46.13,46.24,46.13,46.22,6806.0
2016-09-27 14:40:00,46.23,46.26,46.16,46.16,7598.0,46.23,46.26,46.16,46.16,7598.0
2016-09-27 14:45:00,46.17,46.21,46.11,46.11,9400.0,46.17,46.21,46.11,46.11,9400.0
2016-09-27 14:50:00,46.12,46.16,46.09,46.14,23852.0,46.12,46.16,46.09,46.14,23852.0
2016-09-27 14:55:00,46.15,46.2,46.14,46.15,9900.0,46.15,46.2,46.14,46.15,9900.0
2016-09-27 15:00:00,46.18,46.19,46.12,46.17,23050.0,46.18,46.19,46.12,46.17,23050.0
2016-09-27 15:05:00,46.17,46.2,46.15,46.18,7400.0,46.17,46.2,46.15,46.18,7400.0
2016-09-27 15:10:00,46.18,46.19,46.12,46.12,6478.0,46.18,46.19,46.12,46.12,6478.0
2016-09-27 15:15:00,46.13,46.13,46.07,46.07,5600.0,46.13,46.13,46.07,46.07,5600.0
2016-09-27 15:20:00,46.08,46.09,46.0,46.01,8400.0,46.08,46.09,46.0,46.01,8400.0
2016-09-27 15:25:00,46.01,46.01,45.97,45.98,5538.0,46.01,46.01,45.97,45.98,5538.0
2016-09-27 15:30:00,45.99,46.0,45.89,45.93,27323.0,45.99,46.0,45.89,45.93,27323.0
2016-09-27 15:35:00,45.95,45.97,45.94,45.95,9819.0,45.95,45.97,45.94,45.95,9819.0
2016-09-27 15:40:00,45.96,46.06,45.95,46.06,16495.0,45.96,46.06,45.95,46.06,16495.0
2016-09-27 15:45:00,46.06,46.09,46.06,46.07,10517.0,46.06,46.09,46.06,46.07,10517.0
2016-09-27 15:50:00,46.03,46.11,46.01,46.1,38886.0,46.03,46.11,46.01,46.1,38886.0
2016-09-27 15:55:00,46.11,46.14,46.09,46.11,62950.0,46.11,46.14,46.09,46.11,62950.0
2016-09-28 09:30:00,45.73,45.73,45.34,45.4,48799.0,45.73,45.73,45.34,45.4,48799.0
2016-09-28 09:35:00,45.45,45.7,45.39,45.7,23470.0,45.45,45.7,45.39,45.7,23470.0
2016-09-28 09:40:00,45.7,45.95,45.34,45.71,127402.0,45.7,45.95,45.34,45.71,127402.0
2016-09-28 09:45:00,45.71,46.1,45.64,46.06,120959.0,45.71,46.1,45.64,46.06,120959.0
2016-09-28 09:50:00,46.05,46.13,45.96,46.0,32055.0,46.05,46.13,45.96,46.0,32055.0
2016-09-28 09:55:00,45.99,46.02,45.81,45.84,33778.0,45.99,46.02,45.81,45.84,33778.0
2016-09-28 10:00:00,45.86,46.05,45.85,46.05,59383.0,45.86,46.05,45.85,46.05,59383.0
2016-09-28 10:05:00,46.03,46.03,45.8,45.87,44390.0,46.03,46.03,45.8,45.87,44390.0
2016-09-28 10:10:00,45.9,45.91,45.75,45.82,19830.0,45.9,45.91,45.75,45.82,19830.0
2016-09-28 10:15:00,45.84,45.89,45.8,45.89,12428.0,45.84,45.89,45.8,45.89,12428.0
2016-09-28 10:20:00,45.88,46.1,45.88,46.06,8773.0,45.88,46.1,45.88,46.06,8773.0
2016-09-28 10:25:00,46.01,46.07,45.98,45.99,6704.0,46.01,46.07,45.98,45.99,6704.0
2016-09-28 10:30:00,45.96,45.97,45.86,45.91,21243.0,45.96,45.97,45.86,45.91,21243.0
2016-09-28 10:35:00,45.91,45.91,45.84,45.85,20750.0,45.91,45.91,45.84,45.85,20750.0
2016-09-28 10:40:00,45.85,45.89,45.79,45.79,17334.0,45.85,45.89,45.79,45.79,17334.0
2016-09-28 10:45:00,45.78,45.78,45.62,45.65,16941.0,45.78,45.78,45.62,45.65,16941.0
2016-09-28 10:50:00,45.65,45.67,45.6,45.6,47732.0,45.65,45.67,45.6,45.6,47732.0
2016-09-28 10:55:00,45.61,45.64,45.48,45.48,50846.0,45.61,45.64,45.48,45.48,50846.0
2016-09-28 11:00:00,45.5,45.59,45.49,45.51,25416.0,45.5,45.59,45.49,45.51,25416.0
2016-09-28 11:05:00,45.5,45.51,45.44,45.46,19325.0,45.5,45.51,45.44,45.46,19325.0
2016-09-28 11:10:00,45.45,45.52,45.42,45.47,16951.0,45.45,45.52,45.42,45.47,16951.0
2016-09-28 11:15:00,45.47,45.58,45.47,45.5,10784.0,45.47,45.58,45.47,45.5,10784.0
2016-09-28 11:20:00,45.51,45.51,45.39,45.39,7109.0,45.51,45.51,45.39,45.39,7109.0
2016-09-28 11:25:00,45.4,45.41,45.27,45.28,16232.0,45.4,45.41,45.27,45.28,16232.0
2016-09-28 11:30:00,45.28,45.3,45.25,45.27,15040.0,45.28,45.3,45.25,45.27,15040.0
2016-09-28 11:35:00,45.29,45.43,45.28,45.4,15583.0,45.29,45.43,45.28,45.4,15583.0
2016-09-28 11:40:00,45.41,45.46,45.38,45.4,8557.0,45.41,45.46,45.38,45.4,8557.0
2016-09-28 11:45:00,45.41,45.41,45.37,45.37,4821.0,45.41,45.41,45.37,45.37,4821.0
2016-09-28 11:50:00,45.39,45.39,45.34,45.36,11438.0,45.39,45.39,45.34,45.36,11438.0
2016-09-28 11:55:00,45.37,45.39,45.35,45.36,9631.0,45.37,45.39,45.35,45.36,9631.0
2016-09-28 12:00:00,45.37,45.38,45.29,45.3,11213.0,45.37,45.38,45.29,45.3,11213.0
2016-09-28 12:05:00,45.31,45.38,45.3,45.33,13008.0,45.31,45.38,45.3,45.33,13008.0
2016-09-28 12:10:00,45.33,45.36,45.31,45.31,14724.0,45.33,45.36,45.31,45.31,14724.0
2016-09-28 12:15:00,45.32,45.32,45.24,45.24,6014.0,45.32,45.32,45.24,45.24,6014.0
2016-09-28 12:20:00,45.25,45.28,45.23,45.26,8370.0,45.25,45.28,45.23,45.26,8370.0
2016-09-28 12:25:00,45.25,45.28,45.24,45.25,8240.0,45.25,45.28,45.24,45.25,8240.0
2016-09-28 12:30:00,45.26,45.38,45.25,45.37,10209.0,45.26,45.38,45.25,45.37,10209.0
2016-09-28 12:35:00,45.36,45.42,45.36,45.4,11339.0,45.36,45.42,45.36,45.4,11339.0
2016-09-28 12:40:00,45.42,45.5,45.42,45.48,8997.0,45.42,45.5,45.42,45.48,8997.0
2016-09-28 12:45:00,45.48,45.48,45.4,45.4,4700.0,45.48,45.48,45.4,45.4,4700.0
2016-09-28 12:50:00,45.42,45.44,45.41,45.43,5601.0,45.42,45.44,45.41,45.43,5601.0
2016-09-28 12:55:00,45.44,45.44,45.41,45.43,4112.0,45.44,45.44,45.41,45.43,4112.0
2016-09-28 13:00:00,45.43,45.49,45.42,45.49,11194.0,45.43,45.49,45.42,45.49,11194.0
2016-09-28 13:05:00,45.5,45.55,45.5,45.54,8467.0,45.5,45.55,45.5,45.54,8467.0
2016-09-28 13:10:00,45.54,45.63,45.54,45.59,12608.0,45.54,45.63,45.54,45.59,12608.0
2016-09-28 13:15:00,45.59,45.6,45.53,45.54,6847.0,45.59,45.6,45.53,45.54,6847.0
2016-09-28 13:20:00,45.54,45.56,45.53,45.53,5414.0,45.54,45.56,45.53,45.53,5414.0
2016-09-28 13:25:00,45.52,45.53,45.44,45.45,13406.0,45.52,45.53,45.44,45.45,13406.0
2016-09-28 13:30:00,45.46,45.56,45.45,45.52,33447.0,45.46,45.56,45.45,45.52,33447.0
2016-09-28 13:35:00,45.53,45.65,45.53,45.65,19056.0,45.53,45.65,45.53,45.65,19056.0
2016-09-28 13:40:00,45.65,45.67,45.58,45.59,13154.0,45.65,45.67,45.58,45.59,13154.0
2016-09-28 13:45:00,45.6,45.62,45.56,45.56,12830.0,45.6,45.62,45.56,45.56,12830.0
2016-09-28 13:50:00,45.56,45.57,45.55,45.57,3400.0,45.56,45.57,45.55,45.57,3400.0
2016-09-28 13:55:00,45.56,45.57,45.49,45.49,10849.0,45.56,45.57,45.49,45.49,10849.0
2016-09-28 14:00:00,45.49,45.53,45.49,45.5,11600.0,45.49,45.53,45.49,45.5,11600.0
2016-09-28 14:05:00,45.51,45.53,45.47,45.49,11310.0,45.51,45.53,45.47,45.49,11310.0
2016-09-28 14:10:00,45.48,45.5,45.42,45.43,18712.0,45.48,45.5,45.42,45.43,18712.0
2016-09-28 14:15:00,45.43,45.44,45.37,45.38,6950.0,45.43,45.44,45.37,45.38,6950.0
2016-09-28 14:20:00,45.39,45.4,45.34,45.35,11360.0,45.39,45.4,45.34,45.35,11360.0
2016-09-28 14:25:00,45.36,45.36,45.26,45.28,17093.0,45.36,45.36,45.26,45.28,17093.0
2016-09-28 14:30:00,45.26,45.28,45.17,45.18,17751.0,45.26,45.28,45.17,45.18,17751.0
2016-09-28 14:35:00,45.19,45.28,45.18,45.23,22261.0,45.19,45.28,45.18,45.23,22261.0
2016-09-28 14:40:00,45.24,45.3,45.24,45.26,25340.0,45.24,45.3,45.24,45.26,25340.0
2016-09-28 14:45:00,45.28,45.33,45.2,45.22,26678.0,45.28,45.33,45.2,45.22,26678.0
2016-09-28 14:50:00,45.24,45.25,45.19,45.22,19870.0,45.24,45.25,45.19,45.22,19870.0
2016-09-28 14:55:00,45.22,45.25,45.2,45.2,36716.0,45.22,45.25,45.2,45.2,36716.0
2016-09-28 15:00:00,45.21,45.24,45.18,45.2,32227.0,45.21,45.24,45.18,45.2,32227.0
2016-09-28 15:05:00,45.2,45.2,45.12,45.14,29352.0,45.2,45.2,45.12,45.14,29352.0
2016-09-28 15:10:00,45.14,45.15,45.12,45.14,14908.0,45.14,45.15,45.12,45.14,14908.0
2016-09-28 15:15:00,45.14,45.22,45.13,45.14,31538.0,45.14,45.22,45.13,45.14,31538.0
2016-09-28 15:20:00,45.14,45.17,45.13,45.17,20305.0,45.14,45.17,45.13,45.17,20305.0
2016-09-28 15:25:00,45.17,45.17,45.15,45.15,17135.0,45.17,45.17,45.15,45.15,17135.0
2016-09-28 15:30:00,45.16,45.17,45.14,45.16,27862.0,45.16,45.17,45.14,45.16,27862.0
2016-09-28 15:35:00,45.17,45.24,45.16,45.23,28837.0,45.17,45.24,45.16,45.23,28837.0
2016-09-28 15:40:00,45.23,45.23,45.21,45.22,26258.0,45.23,45.23,45.21,45.22,26258.0
2016-09-28 15:45:00,45.23,45.3,45.22,45.28,37529.0,45.23,45.3,45.22,45.28,37529.0
2016-09-28 15:50:00,45.29,45.34,45.28,45.34,25600.0,45.29,45.34,45.28,45.34,25600.0
2016-09-28 15:55:00,45.34,45.39,45.33,45.35,90856.0,45.34,45.39,45.33,45.35,90856.0
2016-09-29 09:30:00,45.36,45.44,45.14,45.15,8585.0,45.36,45.44,45.14,45.15,8585.0
2016-09-29 09:35:00,45.23,45.39,45.18,45.18,5070.0,45.23,45.39,45.18,45.18,5070.0
2016-09-29 09:40:00,45.24,45.27,45.07,45.08,6957.0,45.24,45.27,45.07,45.08,6957.0
2016-09-29 09:45:00,45.12,45.15,44.97,44.99,12839.0,45.12,45.15,44.97,44.99,12839.0
2016-09-29 09:50:00,44.99,45.12,44.99,45.11,3752.0,44.99,45.12,44.99,45.11,3752.0
2016-09-29 09:55:00,45.13,45.28,45.12,45.22,7501.0,45.13,45.28,45.12,45.22,7501.0
2016-09-29 10:00:00,45.24,45.31,45.23,45.27,8200.0,45.24,45.31,45.23,45.27,8200.0
2016-09-29 10:05:00,45.28,45.3,45.05,45.2,27819.0,45.28,45.3,45.05,45.2,27819.0
2016-09-29 10:10:00,45.2,45.2,45.0,45.01,27545.0,45.2,45.2,45.0,45.01,27545.0
2016-09-29 10:15:00,45.01,45.12,44.96,45.08,10397.0,45.01,45.12,44.96,45.08,10397.0
2016-09-29 10:20:00,45.1,45.1,45.0,45.03,7900.0,45.1,45.1,45.0,45.03,7900.0
2016-09-29 10:25:00,45.03,45.07,44.97,44.97,6100.0,45.03,45.07,44.97,44.97,6100.0
2016-09-29 10:30:00,44.95,45.03,44.95,45.03,8144.0,44.95,45.03,44.95,45.03,8144.0
2016-09-29 10:35:00,45.01,45.1,45.0,45.03,5825.0,45.01,45.1,45.0,45.03,5825.0
2016-09-29 10:40:00,45.05,45.06,44.91,44.93,8400.0,45.05,45.06,44.91,44.93,8400.0
2016-09-29 10:45:00,44.91,44.97,44.91,44.93,5571.0,44.91,44.97,44.91,44.93,5571.0
2016-09-29 10:50:00,44.94,45.1,44.93,45.09,36100.0,44.94,45.1,44.93,45.09,36100.0
2016-09-29 10:55:00,45.09,45.25,45.09,45.18,8000.0,45.09,45.25,45.09,45.18,8000.0
2016-09-29 11:00:00,45.17,45.18,45.09,45.11,11585.0,45.17,45.18,45.09,45.11,11585.0
2016-09-29 11:05:00,45.1,45.11,45.05,45.08,9348.0,45.1,45.11,45.05,45.08,9348.0
2016-09-29 11:10:00,45.08,45.12,45.06,45.07,17092.0,45.08,45.12,45.06,45.07,17092.0
2016-09-29 11:15:00,45.07,45.1,44.99,45.1,3609.0,45.07,45.1,44.99,45.1,3609.0
2016-09-29 11:20:00,45.1,45.12,44.99,45.01,5600.0,45.1,45.12,44.99,45.01,5600.0
2016-09-29 11:25:00,45.02,45.09,45.01,45.09,5500.0,45.02,45.09,45.01,45.09,5500.0
2016-09-29 11:30:00,45.06,45.07,45.02,45.02,10197.0,45.06,45.07,45.02,45.02,10197.0
2016-09-29 11:35:00,45.02,45.02,44.96,44.97,7235.0,45.02,45.02,44.96,44.97,7235.0
2016-09-29 11:40:00,44.97,45.04,44.96,45.04,7729.0,44.97,45.04,44.96,45.04,7729.0
2016-09-29 11:45:00,45.05,45.16,45.05,45.15,12605.0,45.05,45.16,45.05,45.15,12605.0
2016-09-29 11:50:00,45.14,45.15,45.08,45.13,26529.0,45.14,45.15,45.08,45.13,26529.0
2016-09-29 11:55:00,45.12,45.13,45.06,45.08,27046.0,45.12,45.13,45.06,45.08,27046.0
2016-09-29 12:00:00,45.09,45.25,45.08,45.23,9246.0,45.09,45.25,45.08,45.23,9246.0
2016-09-29 12:05:00,45.23,45.32,45.19,45.32,11678.0,45.23,45.32,45.19,45.32,11678.0
2016-09-29 12:10:00,45.31,45.31,45.26,45.29,2100.0,45.31,45.31,45.26,45.29,2100.0
2016-09-29 12:15:00,45.32,45.38,45.32,45.36,13041.0,45.32,45.38,45.32,45.36,13041.0
2016-09-29 12:20:00,45.34,45.34,45.3,45.31,2999.0,45.34,45.34,45.3,45.31,2999.0
2016-09-29 12:25:00,45.3,45.38,45.3,45.35,7198.0,45.3,45.38,45.3,45.35,7198.0
2016-09-29 12:30:00,45.33,45.33,45.29,45.3,5635.0,45.33,45.33,45.29,45.3,5635.0
2016-09-29 12:35:00,45.3,45.34,45.29,45.3,8896.0,45.3,45.34,45.29,45.3,8896.0
2016-09-29 12:40:00,45.29,45.3,45.25,45.27,5800.0,45.29,45.3,45.25,45.27,5800.0
2016-09-29 12:45:00,45.25,45.26,45.18,45.18,12511.0,45.25,45.26,45.18,45.18,12511.0
2016-09-29 12:50:00,45.18,45.18,45.05,45.14,11850.0,45.18,45.18,45.05,45.14,11850.0
2016-09-29 12:55:00,45.14,45.18,45.09,45.16,5100.0,45.14,45.18,45.09,45.16,5100.0
2016-09-29 13:00:00,45.16,45.16,45.03,45.13,8693.0,45.16,45.16,45.03,45.13,8693.0
2016-09-29 13:05:00,45.13,45.21,45.1,45.21,5303.0,45.13,45.21,45.1,45.21,5303.0
2016-09-29 13:10:00,45.22,45.38,45.21,45.28,11315.0,45.22,45.38,45.21,45.28,11315.0
2016-09-29 13:15:00,45.25,45.33,45.22,45.26,19132.0,45.25,45.33,45.22,45.26,19132.0
2016-09-29 13:20:00,45.23,45.25,45.14,45.24,15737.0,45.23,45.25,45.14,45.24,15737.0
2016-09-29 13:25:00,45.22,45.25,45.17,45.17,9296.0,45.22,45.25,45.17,45.17,9296.0
2016-09-29 13:30:00,45.18,45.22,45.13,45.2,22217.0,45.18,45.22,45.13,45.2,22217.0
2016-09-29 13:35:00,45.18,45.19,45.13,45.14,12738.0,45.18,45.19,45.13,45.14,12738.0
2016-09-29 13:40:00,45.14,45.15,45.06,45.12,12726.0,45.14,45.15,45.06,45.12,12726.0
2016-09-29 13:45:00,45.13,45.13,45.03,45.07,6864.0,45.13,45.13,45.03,45.07,6864.0
2016-09-29 13:50:00,45.08,45.08,45.01,45.07,12262.0,45.08,45.08,45.01,45.07,12262.0
2016-09-29 13:55:00,45.04,45.1,45.02,45.1,4200.0,45.04,45.1,45.02,45.1,4200.0
2016-09-29 14:00:00,45.09,45.1,45.07,45.09,4300.0,45.09,45.1,45.07,45.09,4300.0
2016-09-29 14:05:00,45.09,45.14,45.09,45.13,6462.0,45.09,45.14,45.09,45.13,6462.0
2016-09-29 14:10:00,45.12,45.12,45.06,45.11,6115.0,45.12,45.12,45.06,45.11,6115.0
2016-09-29 14:15:00,45.11,45.19,45.1,45.19,7800.0,45.11,45.19,45.1,45.19,7800.0
2016-09-29 14:20:00,45.17,45.24,45.17,45.21,6200.0,45.17,45.24,45.17,45.21,6200.0
2016-09-29 14:25:00,45.19,45.31,45.17,45.3,5552.0,45.19,45.31,45.17,45.3,5552.0
2016-09-29 14:30:00,45.28,45.31,45.26,45.3,3302.0,45.28,45.31,45.26,45.3,3302.0
2016-09-29 14:35:00,45.3,45.36,45.28,45.3,5212.0,45.3,45.36,45.28,45.3,5212.0
2016-09-29 14:40:00,45.3,45.31,45.18,45.22,17427.0,45.3,45.31,45.18,45.22,17427.0
2016-09-29 14:45:00,45.21,45.22,45.16,45.22,10968.0,45.21,45.22,45.16,45.22,10968.0
2016-09-29 14:50:00,45.21,45.22,45.19,45.19,4996.0,45.21,45.22,45.19,45.19,4996.0
2016-09-29 14:55:00,45.2,45.22,45.15,45.16,7100.0,45.2,45.22,45.15,45.16,7100.0
2016-09-29 15:00:00,45.16,45.24,45.15,45.18,13626.0,45.16,45.24,45.15,45.18,13626.0
2016-09-29 15:05:00,45.17,45.19,45.13,45.17,9699.0,45.17,45.19,45.13,45.17,9699.0
2016-09-29 15:10:00,45.16,45.18,45.11,45.16,13448.0,45.16,45.18,45.11,45.16,13448.0
2016-09-29 15:15:00,45.14,45.14,45.08,45.09,9500.0,45.14,45.14,45.08,45.09,9500.0
2016-09-29 15:20:00,45.08,45.1,45.05,45.05,9885.0,45.08,45.1,45.05,45.05,9885.0
2016-09-29 15:25:00,45.05,45.09,45.01,45.09,11000.0,45.05,45.09,45.01,45.09,11000.0
2016-09-29 15:30:00,45.09,45.14,45.07,45.14,16001.0,45.09,45.14,45.07,45.14,16001.0
2016-09-29 15:35:00,45.13,45.28,45.13,45.28,23083.0,45.13,45.28,45.13,45.28,23083.0
2016-09-29 15:40:00,45.28,45.31,45.19,45.27,25215.0,45.28,45.31,45.19,45.27,25215.0
2016-09-29 15:45:00,45.27,45.27,45.21,45.23,33128.0,45.27,45.27,45.21,45.23,33128.0
2016-09-29 15:50:00,45.25,45.27,45.22,45.25,37777.0,45.25,45.27,45.22,45.25,37777.0
2016-09-29 15:55:00,45.25,45.25,45.15,45.16,52768.0,45.25,45.25,45.15,45.16,52768.0
2016-09-30 09:30:00,45.14,45.52,44.83,44.84,24136.0,45.14,45.52,44.83,44.84,24136.0
2016-09-30 09:35:00,44.84,45.03,44.84,44.98,10442.0,44.84,45.03,44.84,44.98,10442.0
2016-09-30 09:40:00,44.98,45.16,44.95,45.07,22656.0,44.98,45.16,44.95,45.07,22656.0
2016-09-30 09:45:00,45.05,45.16,44.99,45.16,38575.0,45.05,45.16,44.99,45.16,38575.0
2016-09-30 09:50:00,45.16,45.16,45.05,45.05,31100.0,45.16,45.16,45.05,45.05,31100.0
2016-09-30 09:55:00,45.05,45.1,45.0,45.0,16815.0,45.05,45.1,45.0,45.0,16815.0
2016-09-30 10:00:00,44.99,45.08,44.92,45.01,43156.0,44.99,45.08,44.92,45.01,43156.0
2016-09-30 10:05:00,45.04,45.07,44.94,44.94,17152.0,45.04,45.07,44.94,44.94,17152.0
2016-09-30 10:10:00,44.92,45.03,44.92,44.98,13228.0,44.92,45.03,44.92,44.98,13228.0
2016-09-30 10:15:00,44.98,44.98,44.84,44.89,20902.0,44.98,44.98,44.84,44.89,20902.0
2016-09-30 10:20:00,44.85,44.9,44.84,44.9,12098.0,44.85,44.9,44.84,44.9,12098.0
2016-09-30 10:25:00,44.91,44.95,44.85,44.88,6566.0,44.91,44.95,44.85,44.88,6566.0
2016-09-30 10:30:00,44.86,44.9,44.85,44.86,26227.0,44.86,44.9,44.85,44.86,26227.0
2016-09-30 10:35:00,44.87,44.96,44.85,44.94,12000.0,44.87,44.96,44.85,44.94,12000.0
2016-09-30 10:40:00,44.95,44.99,44.94,44.98,23769.0,44.95,44.99,44.94,44.98,23769.0
2016-09-30 10:45:00,44.99,45.03,44.95,44.96,5050.0,44.99,45.03,44.95,44.96,5050.0
2016-09-30 10:50:00,44.96,44.98,44.95,44.95,13626.0,44.96,44.98,44.95,44.95,13626.0
2016-09-30 10:55:00,44.94,44.99,44.94,44.98,9501.0,44.94,44.99,44.94,44.98,9501.0
2016-09-30 11:00:00,45.0,45.0,44.93,44.95,29827.0,45.0,45.0,44.93,44.95,29827.0
2016-09-30 11:05:00,44.95,44.95,44.9,44.92,4400.0,44.95,44.95,44.9,44.92,4400.0
2016-09-30 11:10:00,44.93,45.0,44.92,44.98,9929.0,44.93,45.0,44.92,44.98,9929.0
2016-09-30 11:15:00,44.97,45.0,44.9,44.92,7882.0,44.97,45.0,44.9,44.92,7882.0
2016-09-30 11:20:00,44.92,44.94,44.89,44.94,18235.0,44.92,44.94,44.89,44.94,18235.0
2016-09-30 11:25:00,44.92,44.92,44.84,44.84,20600.0,44.92,44.92,44.84,44.84,20600.0
2016-09-30 11:30:00,44.87,44.91,44.84,44.91,9913.0,44.87,44.91,44.84,44.91,9913.0
2016-09-30 11:35:00,44.89,44.99,44.89,44.98,3100.0,44.89,44.99,44.89,44.98,3100.0
2016-09-30 11:40:00,44.98,44.99,44.9,44.95,12575.0,44.98,44.99,44.9,44.95,12575.0
2016-09-30 11:45:00,44.96,45.0,44.94,44.94,5995.0,44.96,45.0,44.94,44.94,5995.0
2016-09-30 11:50:00,44.94,44.99,44.94,44.97,8517.0,44.94,44.99,44.94,44.97,8517.0
2016-09-30 11:55:00,44.98,44.99,44.92,44.93,4422.0,44.98,44.99,44.92,44.93,4422.0
2016-09-30 12:00:00,44.93,45.01,44.9,44.97,9392.0,44.93,45.01,44.9,44.97,9392.0
2016-09-30 12:05:00,44.97,45.05,44.97,45.05,4400.0,44.97,45.05,44.97,45.05,4400.0
2016-09-30 12:10:00,45.06,45.11,45.05,45.11,3400.0,45.06,45.11,45.05,45.11,3400.0
2016-09-30 12:15:00,45.13,45.16,45.13,45.16,3000.0,45.13,45.16,45.13,45.16,3000.0
2016-09-30 12:20:00,45.15,45.17,45.14,45.16,2800.0,45.15,45.17,45.14,45.16,2800.0
2016-09-30 12:25:00,45.17,45.22,45.16,45.19,6306.0,45.17,45.22,45.16,45.19,6306.0
2016-09-30 12:30:00,45.21,45.26,45.18,45.21,30050.0,45.21,45.26,45.18,45.21,30050.0
2016-09-30 12:35:00,45.21,45.28,45.21,45.28,3700.0,45.21,45.28,45.21,45.28,3700.0
2016-09-30 12:40:00,45.27,45.29,45.19,45.23,7822.0,45.27,45.29,45.19,45.23,7822.0
2016-09-30 12:45:00,45.23,45.3,45.21,45.3,8000.0,45.23,45.3,45.21,45.3,8000.0
2016-09-30 12:50:00,45.3,45.31,45.25,45.25,12574.0,45.3,45.31,45.25,45.25,12574.0
2016-09-30 12:55:00,45.24,45.25,45.21,45.21,4200.0,45.24,45.25,45.21,45.21,4200.0
2016-09-30 13:00:00,45.22,45.26,45.21,45.23,10462.0,45.22,45.26,45.21,45.23,10462.0
2016-09-30 13:05:00,45.23,45.23,45.2,45.23,5154.0,45.23,45.23,45.2,45.23,5154.0
2016-09-30 13:10:00,45.21,45.25,45.2,45.22,3300.0,45.21,45.25,45.2,45.22,3300.0
2016-09-30 13:15:00,45.22,45.23,45.19,45.22,5346.0,45.22,45.23,45.19,45.22,5346.0
2016-09-30 13:20:00,45.21,45.22,45.19,45.19,4468.0,45.21,45.22,45.19,45.19,4468.0
2016-09-30 13:25:00,45.17,45.18,45.15,45.17,5000.0,45.17,45.18,45.15,45.17,5000.0
2016-09-30 13:30:00,45.15,45.25,45.15,45.25,2600.0,45.15,45.25,45.15,45.25,2600.0
2016-09-30 13:35:00,45.25,45.26,45.23,45.25,8045.0,45.25,45.26,45.23,45.25,8045.0
2016-09-30 13:40:00,45.25,45.26,45.21,45.25,4800.0,45.25,45.26,45.21,45.25,4800.0
2016-09-30 13:45:00,45.25,45.26,45.24,45.25,8775.0,45.25,45.26,45.24,45.25,8775.0
2016-09-30 13:50:00,45.26,45.26,45.22,45.24,6726.0,45.26,45.26,45.22,45.24,6726.0
2016-09-30 13:55:00,45.23,45.26,45.22,45.25,15493.0,45.23,45.26,45.22,45.25,15493.0
2016-09-30 14:00:00,45.24,45.29,45.24,45.29,8111.0,45.24,45.29,45.24,45.29,8111.0
2016-09-30 14:05:00,45.3,45.3,45.28,45.3,5200.0,45.3,45.3,45.28,45.3,5200.0
2016-09-30 14:10:00,45.3,45.35,45.3,45.33,5535.0,45.3,45.35,45.3,45.33,5535.0
2016-09-30 14:15:00,45.33,45.41,45.33,45.36,10575.0,45.33,45.41,45.33,45.36,10575.0
2016-09-30 14:20:00,45.37,45.4,45.34,45.38,11300.0,45.37,45.4,45.34,45.38,11300.0
2016-09-30 14:25:00,45.38,45.44,45.32,45.33,13175.0,45.38,45.44,45.32,45.33,13175.0
2016-09-30 14:30:00,45.35,45.36,45.3,45.34,7825.0,45.35,45.36,45.3,45.34,7825.0
2016-09-30 14:35:00,45.33,45.34,45.23,45.25,18425.0,45.33,45.34,45.23,45.25,18425.0
2016-09-30 14:40:00,45.25,45.26,45.24,45.24,9712.0,45.25,45.26,45.24,45.24,9712.0
2016-09-30 14:45:00,45.25,45.26,45.23,45.23,5912.0,45.25,45.26,45.23,45.23,5912.0
2016-09-30 14:50:00,45.24,45.24,45.21,45.23,6581.0,45.24,45.24,45.21,45.23,6581.0
2016-09-30 14:55:00,45.24,45.26,45.23,45.25,3348.0,45.24,45.26,45.23,45.25,3348.0
2016-09-30 15:00:00,45.25,45.28,45.24,45.28,14281.0,45.25,45.28,45.24,45.28,14281.0
2016-09-30 15:05:00,45.29,45.32,45.28,45.32,8123.0,45.29,45.32,45.28,45.32,8123.0
2016-09-30 15:10:00,45.32,45.36,45.29,45.36,14141.0,45.32,45.36,45.29,45.36,14141.0
2016-09-30 15:15:00,45.37,45.37,45.34,45.34,12183.0,45.37,45.37,45.34,45.34,12183.0
2016-09-30 15:20:00,45.35,45.35,45.22,45.25,40470.0,45.35,45.35,45.22,45.25,40470.0
2016-09-30 15:25:00,45.25,45.27,45.23,45.26,8799.0,45.25,45.27,45.23,45.26,8799.0
2016-09-30 15:30:00,45.26,45.32,45.26,45.3,11673.0,45.26,45.32,45.26,45.3,11673.0
2016-09-30 15:35:00,45.31,45.31,45.22,45.22,16992.0,45.31,45.31,45.22,45.22,16992.0
2016-09-30 15:40:00,45.21,45.29,45.2,45.24,17971.0,45.21,45.29,45.2,45.24,17971.0
2016-09-30 15:45:00,45.23,45.26,45.2,45.24,21712.0,45.23,45.26,45.2,45.24,21712.0
2016-09-30 15:50:00,45.24,45.24,45.18,45.19,26665.0,45.24,45.24,45.18,45.19,26665.0
2016-09-30 15:55:00,45.19,45.19,45.06,45.06,78561.0,45.19,45.19,45.06,45.06,78561.0
2016-10-03 09:30:00,44.79,44.98,44.56,44.9,37276.0,44.79,44.98,44.56,44.9,37276.0
2016-10-03 09:35:00,44.88,45.14,44.78,45.14,19609.0,44.88,45.14,44.78,45.14,19609.0
2016-10-03 09:40:00,45.11,45.27,45.0,45.24,24048.0,45.11,45.27,45.0,45.24,24048.0
2016-10-03 09:45:00,45.29,45.31,45.2,45.31,14643.0,45.29,45.31,45.2,45.31,14643.0
2016-10-03 09:50:00,45.32,45.32,45.07,45.11,7807.0,45.32,45.32,45.07,45.11,7807.0
2016-10-03 09:55:00,45.12,45.21,45.11,45.14,9170.0,45.12,45.21,45.11,45.14,9170.0
2016-10-03 10:00:00,45.13,45.23,45.13,45.19,9721.0,45.13,45.23,45.13,45.19,9721.0
2016-10-03 10:05:00,45.18,45.2,45.1,45.17,8563.0,45.18,45.2,45.1,45.17,8563.0
2016-10-03 10:10:00,45.16,45.17,45.13,45.17,11242.0,45.16,45.17,45.13,45.17,11242.0
2016-10-03 10:15:00,45.19,45.27,45.11,45.27,7834.0,45.19,45.27,45.11,45.27,7834.0
2016-10-03 10:20:00,45.28,45.31,45.24,45.28,15186.0,45.28,45.31,45.24,45.28,15186.0
2016-10-03 10:25:00,45.26,45.35,45.23,45.25,13708.0,45.26,45.35,45.23,45.25,13708.0
2016-10-03 10:30:00,45.22,45.22,45.15,45.15,8470.0,45.22,45.22,45.15,45.15,8470.0
2016-10-03 10:35:00,45.16,45.17,45.08,45.08,4000.0,45.16,45.17,45.08,45.08,4000.0
2016-10-03 10:40:00,45.08,45.17,45.04,45.17,8307.0,45.08,45.17,45.04,45.17,8307.0
2016-10-03 10:45:00,45.16,45.17,45.11,45.15,8950.0,45.16,45.17,45.11,45.15,8950.0
2016-10-03 10:50:00,45.15,45.22,45.14,45.2,10545.0,45.15,45.22,45.14,45.2,10545.0
2016-10-03 10:55:00,45.21,45.25,45.15,45.15,11999.0,45.21,45.25,45.15,45.15,11999.0
2016-10-03 11:00:00,45.14,45.16,45.05,45.07,15741.0,45.14,45.16,45.05,45.07,15741.0
2016-10-03 11:05:00,45.1,45.18,45.05,45.18,16621.0,45.1,45.18,45.05,45.18,16621.0
2016-10-03 11:10:00,45.16,45.21,45.13,45.21,5106.0,45.16,45.21,45.13,45.21,5106.0
2016-10-03 11:15:00,45.22,45.31,45.2,45.29,16484.0,45.22,45.31,45.2,45.29,16484.0
2016-10-03 11:20:00,45.3,45.31,45.19,45.19,8936.0,45.3,45.31,45.19,45.19,8936.0
2016-10-03 11:25:00,45.18,45.21,45.14,45.14,8163.0,45.18,45.21,45.14,45.14,8163.0
2016-10-03 11:30:00,45.16,45.2,45.15,45.17,2670.0,45.16,45.2,45.15,45.17,2670.0
2016-10-03 11:35:00,45.15,45.15,45.08,45.08,6005.0,45.15,45.15,45.08,45.08,6005.0
2016-10-03 11:40:00,45.09,45.14,45.04,45.09,7691.0,45.09,45.14,45.04,45.09,7691.0
2016-10-03 11:45:00,45.11,45.11,45.02,45.04,3700.0,45.11,45.11,45.02,45.04,3700.0
2016-10-03 11:50:00,45.03,45.04,45.0,45.01,8513.0,45.03,45.04,45.0,45.01,8513.0
2016-10-03 11:55:00,45.0,45.06,45.0,45.04,8814.0,45.0,45.06,45.0,45.04,8814.0
2016-10-03 12:00:00,45.01,45.07,45.01,45.05,3500.0,45.01,45.07,45.01,45.05,3500.0
2016-10-03 12:05:00,45.05,45.08,45.04,45.06,6336.0,45.05,45.08,45.04,45.06,6336.0
2016-10-03 12:10:00,45.07,45.08,45.03,45.05,4140.0,45.07,45.08,45.03,45.05,4140.0
2016-10-03 12:15:00,45.05,45.06,44.97,45.01,6704.0,45.05,45.06,44.97,45.01,6704.0
2016-10-03 12:20:00,45.01,45.01,44.92,44.93,8125.0,45.01,45.01,44.92,44.93,8125.0
2016-10-03 12:25:00,44.93,44.97,44.92,44.96,6646.0,44.93,44.97,44.92,44.96,6646.0
2016-10-03 12:30:00,44.94,44.94,44.89,44.93,9247.0,44.94,44.94,44.89,44.93,9247.0
2016-10-03 12:35:00,44.93,44.95,44.89,44.9,23431.0,44.93,44.95,44.89,44.9,23431.0
2016-10-03 12:40:00,44.91,44.99,44.91,44.98,6275.0,44.91,44.99,44.91,44.98,6275.0
2016-10-03 12:45:00,44.99,45.0,44.96,44.98,4793.0,44.99,45.0,44.96,44.98,4793.0
2016-10-03 12:50:00,44.98,45.02,44.96,44.96,6999.0,44.98,45.02,44.96,44.96,6999.0
2016-10-03 12:55:00,44.96,45.02,44.95,45.02,7000.0,44.96,45.02,44.95,45.02,7000.0
2016-10-03 13:00:00,45.02,45.02,45.0,45.0,2700.0,45.02,45.02,45.0,45.0,2700.0
2016-10-03 13:05:00,45.01,45.03,45.0,45.01,3500.0,45.01,45.03,45.0,45.01,3500.0
2016-10-03 13:10:00,45.0,45.0,44.92,44.99,14264.0,45.0,45.0,44.92,44.99,14264.0
2016-10-03 13:15:00,44.99,45.02,44.98,45.0,10641.0,44.99,45.02,44.98,45.0,10641.0
2016-10-03 13:20:00,45.01,45.06,45.01,45.02,5162.0,45.01,45.06,45.01,45.02,5162.0
2016-10-03 13:25:00,45.03,45.05,45.01,45.01,5067.0,45.03,45.05,45.01,45.01,5067.0
2016-10-03 13:30:00,45.03,45.07,44.99,45.07,6921.0,45.03,45.07,44.99,45.07,6921.0
2016-10-03 13:35:00,45.08,45.11,45.08,45.09,2900.0,45.08,45.11,45.08,45.09,2900.0
2016-10-03 13:40:00,45.1,45.1,45.02,45.03,5000.0,45.1,45.1,45.02,45.03,5000.0
2016-10-03 13:45:00,45.02,45.1,45.02,45.08,4503.0,45.02,45.1,45.02,45.08,4503.0
2016-10-03 13:50:00,45.09,45.09,45.05,45.05,3030.0,45.09,45.09,45.05,45.05,3030.0
2016-10-03 13:55:00,45.06,45.07,45.04,45.04,1888.0,45.06,45.07,45.04,45.04,1888.0
2016-10-03 14:00:00,45.04,45.09,45.03,45.08,11284.0,45.04,45.09,45.03,45.08,11284.0
2016-10-03 14:05:00,45.08,45.11,45.05,45.08,7288.0,45.08,45.11,45.05,45.08,7288.0
2016-10-03 14:10:00,45.08,45.08,45.03,45.04,3706.0,45.08,45.08,45.03,45.04,3706.0
2016-10-03 14:15:00,45.03,45.06,45.02,45.03,8122.0,45.03,45.06,45.02,45.03,8122.0
2016-10-03 14:20:00,45.03,45.05,45.02,45.05,4419.0,45.03,45.05,45.02,45.05,4419.0
2016-10-03 14:25:00,45.06,45.06,45.02,45.03,2100.0,45.06,45.06,45.02,45.03,2100.0
2016-10-03 14:30:00,45.03,45.09,45.02,45.09,7355.0,45.03,45.09,45.02,45.09,7355.0
2016-10-03 14:35:00,45.08,45.08,45.02,45.03,4878.0,45.08,45.08,45.02,45.03,4878.0
2016-10-03 14:40:00,45.04,45.06,45.03,45.05,3875.0,45.04,45.06,45.03,45.05,3875.0
2016-10-03 14:45:00,45.05,45.05,44.98,44.98,6393.0,45.05,45.05,44.98,44.98,6393.0
2016-10-03 14:50:00,44.99,45.0,44.97,44.97,7634.0,44.99,45.0,44.97,44.97,7634.0
2016-10-03 14:55:00,44.98,44.98,44.95,44.97,6649.0,44.98,44.98,44.95,44.97,6649.0
2016-10-03 15:00:00,44.99,45.01,44.98,44.99,4423.0,44.99,45.01,44.98,44.99,4423.0
2016-10-03 15:05:00,44.99,45.02,44.98,45.01,5300.0,44.99,45.02,44.98,45.01,5300.0
2016-10-03 15:10:00,45.0,45.03,45.0,45.02,5600.0,45.0,45.03,45.0,45.02,5600.0
2016-10-03 15:15:00,45.03,45.06,45.02,45.06,3300.0,45.03,45.06,45.02,45.06,3300.0
2016-10-03 15:20:00,45.07,45.08,45.02,45.04,13850.0,45.07,45.08,45.02,45.04,13850.0
2016-10-03 15:25:00,45.03,45.1,45.03,45.09,8023.0,45.03,45.1,45.03,45.09,8023.0
2016-10-03 15:30:00,45.1,45.14,45.1,45.13,9000.0,45.1,45.14,45.1,45.13,9000.0
2016-10-03 15:35:00,45.13,45.14,45.11,45.11,6584.0,45.13,45.14,45.11,45.11,6584.0
2016-10-03 15:40:00,45.11,45.14,45.1,45.14,15116.0,45.11,45.14,45.1,45.14,15116.0
2016-10-03 15:45:00,45.13,45.14,45.09,45.12,13148.0,45.13,45.14,45.09,45.12,13148.0
2016-10-03 15:50:00,45.12,45.16,45.12,45.14,18903.0,45.12,45.16,45.12,45.14,18903.0
2016-10-03 15:55:00,45.14,45.17,45.09,45.16,47012.0,45.14,45.17,45.09,45.16,47012.0
2016-10-04 09:30:00,45.29,45.65,45.29,45.33,5820.0,45.29,45.65,45.29,45.33,5820.0
2016-10-04 09:35:00,45.3,45.37,45.17,45.29,15620.0,45.3,45.37,45.17,45.29,15620.0
2016-10-04 09:40:00,45.29,45.42,45.28,45.32,3299.0,45.29,45.42,45.28,45.32,3299.0
2016-10-04 09:45:00,45.32,45.39,45.28,45.33,18566.0,45.32,45.39,45.28,45.33,18566.0
2016-10-04 09:50:00,45.31,45.34,45.25,45.34,6342.0,45.31,45.34,45.25,45.34,6342.0
2016-10-04 09:55:00,45.31,45.42,45.28,45.41,16146.0,45.31,45.42,45.28,45.41,16146.0
2016-10-04 10:00:00,45.42,45.47,45.36,45.4,20061.0,45.42,45.47,45.36,45.4,20061.0
2016-10-04 10:05:00,45.4,45.45,45.38,45.45,9304.0,45.4,45.45,45.38,45.45,9304.0
2016-10-04 10:10:00,45.41,45.44,45.33,45.35,23808.0,45.41,45.44,45.33,45.35,23808.0
2016-10-04 10:15:00,45.36,45.36,45.31,45.31,5377.0,45.36,45.36,45.31,45.31,5377.0
2016-10-04 10:20:00,45.32,45.35,45.32,45.35,4178.0,45.32,45.35,45.32,45.35,4178.0
2016-10-04 10:25:00,45.32,45.38,45.25,45.33,8340.0,45.32,45.38,45.25,45.33,8340.0
2016-10-04 10:30:00,45.33,45.4,45.3,45.34,10522.0,45.33,45.4,45.3,45.34,10522.0
2016-10-04 10:35:00,45.34,45.42,45.33,45.4,30000.0,45.34,45.42,45.33,45.4,30000.0
2016-10-04 10:40:00,45.4,45.54,45.39,45.49,23137.0,45.4,45.54,45.39,45.49,23137.0
2016-10-04 10:45:00,45.5,45.53,45.47,45.51,23525.0,45.5,45.53,45.47,45.51,23525.0
2016-10-04 10:50:00,45.5,45.56,45.45,45.47,61576.0,45.5,45.56,45.45,45.47,61576.0
2016-10-04 10:55:00,45.46,45.52,45.43,45.47,14064.0,45.46,45.52,45.43,45.47,14064.0
2016-10-04 11:00:00,45.45,45.47,45.4,45.41,13451.0,45.45,45.47,45.4,45.41,13451.0
2016-10-04 11:05:00,45.4,45.51,45.38,45.5,25942.0,45.4,45.51,45.38,45.5,25942.0
2016-10-04 11:10:00,45.48,45.49,45.33,45.41,28368.0,45.48,45.49,45.33,45.41,28368.0
2016-10-04 11:15:00,45.42,45.51,45.39,45.51,26532.0,45.42,45.51,45.39,45.51,26532.0
2016-10-04 11:20:00,45.51,45.51,45.39,45.43,14600.0,45.51,45.51,45.39,45.43,14600.0
2016-10-04 11:25:00,45.44,45.53,45.38,45.38,16166.0,45.44,45.53,45.38,45.38,16166.0
2016-10-04 11:30:00,45.39,45.52,45.37,45.5,13526.0,45.39,45.52,45.37,45.5,13526.0
2016-10-04 11:35:00,45.5,45.58,45.46,45.46,8900.0,45.5,45.58,45.46,45.46,8900.0
2016-10-04 11:40:00,45.44,45.54,45.36,45.42,12700.0,45.44,45.54,45.36,45.42,12700.0
2016-10-04 11:45:00,45.45,45.48,45.36,45.39,6059.0,45.45,45.48,45.36,45.39,6059.0
2016-10-04 11:50:00,45.38,45.41,45.28,45.31,5165.0,45.38,45.41,45.28,45.31,5165.0
2016-10-04 11:55:00,45.32,45.34,45.24,45.28,3338.0,45.32,45.34,45.24,45.28,3338.0
2016-10-04 12:00:00,45.24,45.31,45.24,45.28,4540.0,45.24,45.31,45.24,45.28,4540.0
2016-10-04 12:05:00,45.3,45.31,45.26,45.28,2825.0,45.3,45.31,45.26,45.28,2825.0
2016-10-04 12:10:00,45.28,45.3,45.25,45.27,4400.0,45.28,45.3,45.25,45.27,4400.0
2016-10-04 12:15:00,45.25,45.37,45.25,45.32,3866.0,45.25,45.37,45.25,45.32,3866.0
2016-10-04 12:20:00,45.28,45.28,45.22,45.27,2330.0,45.28,45.28,45.22,45.27,2330.0
2016-10-04 12:25:00,45.29,45.3,45.24,45.24,1760.0,45.29,45.3,45.24,45.24,1760.0
2016-10-04 12:30:00,45.24,45.25,45.19,45.25,3360.0,45.24,45.25,45.19,45.25,3360.0
2016-10-04 12:35:00,45.23,45.32,45.22,45.31,4600.0,45.23,45.32,45.22,45.31,4600.0
2016-10-04 12:40:00,45.3,45.32,45.25,45.29,2697.0,45.3,45.32,45.25,45.29,2697.0
2016-10-04 12:45:00,45.29,45.38,45.29,45.33,8800.0,45.29,45.38,45.29,45.33,8800.0
2016-10-04 12:50:00,45.33,45.34,45.29,45.3,3982.0,45.33,45.34,45.29,45.3,3982.0
2016-10-04 12:55:00,45.28,45.37,45.28,45.37,8095.0,45.28,45.37,45.28,45.37,8095.0
2016-10-04 13:00:00,45.35,45.38,45.31,45.34,4503.0,45.35,45.38,45.31,45.34,4503.0
2016-10-04 13:05:00,45.34,45.39,45.34,45.34,5000.0,45.34,45.39,45.34,45.34,5000.0
2016-10-04 13:10:00,45.33,45.36,45.32,45.36,2027.0,45.33,45.36,45.32,45.36,2027.0
2016-10-04 13:15:00,45.37,45.39,45.36,45.37,3532.0,45.37,45.39,45.36,45.37,3532.0
2016-10-04 13:20:00,45.37,45.37,45.26,45.28,5400.0,45.37,45.37,45.26,45.28,5400.0
2016-10-04 13:25:00,45.27,45.34,45.27,45.34,3449.0,45.27,45.34,45.27,45.34,3449.0
2016-10-04 13:30:00,45.33,45.36,45.29,45.33,3300.0,45.33,45.36,45.29,45.33,3300.0
2016-10-04 13:35:00,45.36,45.37,45.32,45.37,4639.0,45.36,45.37,45.32,45.37,4639.0
2016-10-04 13:40:00,45.36,45.36,45.34,45.34,3323.0,45.36,45.36,45.34,45.34,3323.0
2016-10-04 13:45:00,45.34,45.4,45.34,45.4,6167.0,45.34,45.4,45.34,45.4,6167.0
2016-10-04 13:50:00,45.4,45.4,45.37,45.4,2500.0,45.4,45.4,45.37,45.4,2500.0
2016-10-04 13:55:00,45.39,45.4,45.35,45.35,1804.0,45.39,45.4,45.35,45.35,1804.0
2016-10-04 14:00:00,45.35,45.36,45.29,45.29,18047.0,45.35,45.36,45.29,45.29,18047.0
2016-10-04 14:05:00,45.29,45.29,45.26,45.28,6290.0,45.29,45.29,45.26,45.28,6290.0
2016-10-04 14:10:00,45.28,45.36,45.27,45.36,4984.0,45.28,45.36,45.27,45.36,4984.0
2016-10-04 14:15:00,45.37,45.39,45.35,45.35,3900.0,45.37,45.39,45.35,45.35,3900.0
2016-10-04 14:20:00,45.35,45.36,45.3,45.32,3961.0,45.35,45.36,45.3,45.32,3961.0
2016-10-04 14:25:00,45.31,45.32,45.28,45.28,2708.0,45.31,45.32,45.28,45.28,2708.0
2016-10-04 14:30:00,45.26,45.27,45.24,45.27,3088.0,45.26,45.27,45.24,45.27,3088.0
2016-10-04 14:35:00,45.27,45.33,45.26,45.33,6488.0,45.27,45.33,45.26,45.33,6488.0
2016-10-04 14:40:00,45.33,45.41,45.33,45.35,7226.0,45.33,45.41,45.33,45.35,7226.0
2016-10-04 14:45:00,45.35,45.35,45.31,45.32,3083.0,45.35,45.35,45.31,45.32,3083.0
2016-10-04 14:50:00,45.32,45.37,45.31,45.36,2097.0,45.32,45.37,45.31,45.36,2097.0
2016-10-04 14:55:00,45.36,45.37,45.29,45.29,3500.0,45.36,45.37,45.29,45.29,3500.0
2016-10-04 15:00:00,45.27,45.31,45.26,45.26,4963.0,45.27,45.31,45.26,45.26,4963.0
2016-10-04 15:05:00,45.28,45.35,45.28,45.35,7904.0,45.28,45.35,45.28,45.35,7904.0
2016-10-04 15:10:00,45.35,45.39,45.34,45.39,4957.0,45.35,45.39,45.34,45.39,4957.0
2016-10-04 15:15:00,45.39,45.39,45.33,45.33,7753.0,45.39,45.39,45.33,45.33,7753.0
2016-10-04 15:20:00,45.34,45.4,45.34,45.4,7712.0,45.34,45.4,45.34,45.4,7712.0
2016-10-04 15:25:00,45.4,45.47,45.38,45.47,11505.0,45.4,45.47,45.38,45.47,11505.0
2016-10-04 15:30:00,45.46,45.46,45.41,45.42,9489.0,45.46,45.46,45.41,45.42,9489.0
2016-10-04 15:35:00,45.44,45.47,45.43,45.44,8854.0,45.44,45.47,45.43,45.44,8854.0
2016-10-04 15:40:00,45.44,45.49,45.43,45.47,19884.0,45.44,45.49,45.43,45.47,19884.0
2016-10-04 15:45:00,45.47,45.47,45.44,45.44,7168.0,45.47,45.47,45.44,45.44,7168.0
2016-10-04 15:50:00,45.4,45.49,45.37,45.49,40654.0,45.4,45.49,45.37,45.49,40654.0
2016-10-04 15:55:00,45.49,45.57,45.44,45.49,190797.0,45.49,45.57,45.44,45.49,190797.0
2016-10-05 09:30:00,45.65,45.65,45.31,45.32,8148.0,45.65,45.65,45.31,45.32,8148.0
2016-10-05 09:35:00,45.31,45.61,45.3,45.32,9974.0,45.31,45.61,45.3,45.32,9974.0
2016-10-05 09:40:00,45.37,45.44,45.14,45.22,13120.0,45.37,45.44,45.14,45.22,13120.0
2016-10-05 09:45:00,45.32,45.4,45.24,45.25,12620.0,45.32,45.4,45.24,45.25,12620.0
2016-10-05 09:50:00,45.25,45.27,45.13,45.13,2400.0,45.25,45.27,45.13,45.13,2400.0
2016-10-05 09:55:00,45.1,45.45,45.1,45.44,24100.0,45.1,45.45,45.1,45.44,24100.0
2016-10-05 10:00:00,45.44,45.52,45.39,45.39,6931.0,45.44,45.52,45.39,45.39,6931.0
2016-10-05 10:05:00,45.4,45.51,45.39,45.5,12510.0,45.4,45.51,45.39,45.5,12510.0
2016-10-05 10:10:00,45.52,45.59,45.51,45.58,16915.0,45.52,45.59,45.51,45.58,16915.0
2016-10-05 10:15:00,45.57,45.74,45.57,45.63,15443.0,45.57,45.74,45.57,45.63,15443.0
2016-10-05 10:20:00,45.62,45.62,45.47,45.47,5103.0,45.62,45.62,45.47,45.47,5103.0
2016-10-05 10:25:00,45.48,45.52,45.45,45.46,7298.0,45.48,45.52,45.45,45.46,7298.0
2016-10-05 10:30:00,45.48,45.71,45.47,45.66,11866.0,45.48,45.71,45.47,45.66,11866.0
2016-10-05 10:35:00,45.65,45.68,45.61,45.62,6400.0,45.65,45.68,45.61,45.62,6400.0
2016-10-05 10:40:00,45.62,45.62,45.54,45.54,7334.0,45.62,45.62,45.54,45.54,7334.0
2016-10-05 10:45:00,45.57,45.61,45.55,45.55,5051.0,45.57,45.61,45.55,45.55,5051.0
2016-10-05 10:50:00,45.51,45.54,45.48,45.5,1800.0,45.51,45.54,45.48,45.5,1800.0
2016-10-05 10:55:00,45.5,45.58,45.5,45.55,3000.0,45.5,45.58,45.5,45.55,3000.0
2016-10-05 11:00:00,45.57,45.61,45.55,45.6,5400.0,45.57,45.61,45.55,45.6,5400.0
2016-10-05 11:05:00,45.59,45.67,45.59,45.67,3729.0,45.59,45.67,45.59,45.67,3729.0
2016-10-05 11:10:00,45.67,45.7,45.64,45.65,6609.0,45.67,45.7,45.64,45.65,6609.0
2016-10-05 11:15:00,45.66,45.69,45.52,45.54,6542.0,45.66,45.69,45.52,45.54,6542.0
2016-10-05 11:20:00,45.57,45.58,45.52,45.54,1800.0,45.57,45.58,45.52,45.54,1800.0
2016-10-05 11:25:00,45.56,45.58,45.52,45.57,2589.0,45.56,45.58,45.52,45.57,2589.0
2016-10-05 11:30:00,45.57,45.57,45.5,45.54,2800.0,45.57,45.57,45.5,45.54,2800.0
2016-10-05 11:35:00,45.54,45.55,45.5,45.5,8117.0,45.54,45.55,45.5,45.5,8117.0
2016-10-05 11:40:00,45.5,45.56,45.5,45.56,1900.0,45.5,45.56,45.5,45.56,1900.0
2016-10-05 11:45:00,45.55,45.59,45.55,45.59,2800.0,45.55,45.59,45.55,45.59,2800.0
2016-10-05 11:50:00,45.57,45.61,45.53,45.56,3300.0,45.57,45.61,45.53,45.56,3300.0
2016-10-05 11:55:00,45.56,45.57,45.53,45.53,2200.0,45.56,45.57,45.53,45.53,2200.0
2016-10-05 12:00:00,45.57,45.57,45.5,45.53,900.0,45.57,45.57,45.5,45.53,900.0
2016-10-05 12:05:00,45.55,45.62,45.53,45.55,5300.0,45.55,45.62,45.53,45.55,5300.0
2016-10-05 12:10:00,45.53,45.61,45.53,45.55,4494.0,45.53,45.61,45.53,45.55,4494.0
2016-10-05 12:15:00,45.56,45.7,45.56,45.64,4720.0,45.56,45.7,45.56,45.64,4720.0
2016-10-05 12:20:00,45.64,45.65,45.6,45.6,3243.0,45.64,45.65,45.6,45.6,3243.0
2016-10-05 12:25:00,45.61,45.64,45.59,45.59,1764.0,45.61,45.64,45.59,45.59,1764.0
2016-10-05 12:30:00,45.61,45.62,45.57,45.61,2400.0,45.61,45.62,45.57,45.61,2400.0
2016-10-05 12:35:00,45.62,45.66,45.58,45.58,3200.0,45.62,45.66,45.58,45.58,3200.0
2016-10-05 12:40:00,45.56,45.59,45.56,45.59,2800.0,45.56,45.59,45.56,45.59,2800.0
2016-10-05 12:45:00,45.58,45.65,45.56,45.65,2800.0,45.58,45.65,45.56,45.65,2800.0
2016-10-05 12:50:00,45.62,45.65,45.59,45.64,2900.0,45.62,45.65,45.59,45.64,2900.0
2016-10-05 12:55:00,45.63,45.65,45.59,45.59,2500.0,45.63,45.65,45.59,45.59,2500.0
2016-10-05 13:00:00,45.6,45.61,45.57,45.57,2500.0,45.6,45.61,45.57,45.57,2500.0
2016-10-05 13:05:00,45.56,45.63,45.54,45.57,1300.0,45.56,45.63,45.54,45.57,1300.0
2016-10-05 13:10:00,45.56,45.58,45.51,45.54,2200.0,45.56,45.58,45.51,45.54,2200.0
2016-10-05 13:15:00,45.54,45.58,45.51,45.56,3400.0,45.54,45.58,45.51,45.56,3400.0
2016-10-05 13:20:00,45.57,45.58,45.53,45.53,2658.0,45.57,45.58,45.53,45.53,2658.0
2016-10-05 13:25:00,45.58,45.6,45.52,45.6,1976.0,45.58,45.6,45.52,45.6,1976.0
2016-10-05 13:30:00,45.59,45.59,45.54,45.58,2470.0,45.59,45.59,45.54,45.58,2470.0
2016-10-05 13:35:00,45.6,45.64,45.58,45.64,3535.0,45.6,45.64,45.58,45.64,3535.0
2016-10-05 13:40:00,45.61,45.64,45.59,45.62,1400.0,45.61,45.64,45.59,45.62,1400.0
2016-10-05 13:45:00,45.64,45.66,45.6,45.66,2500.0,45.64,45.66,45.6,45.66,2500.0
2016-10-05 13:50:00,45.66,45.66,45.63,45.64,1600.0,45.66,45.66,45.63,45.64,1600.0
2016-10-05 13:55:00,45.67,45.71,45.67,45.7,1808.0,45.67,45.71,45.67,45.7,1808.0
2016-10-05 14:00:00,45.66,45.67,45.61,45.62,2072.0,45.66,45.67,45.61,45.62,2072.0
2016-10-05 14:05:00,45.61,45.63,45.58,45.58,2700.0,45.61,45.63,45.58,45.58,2700.0
2016-10-05 14:10:00,45.59,45.6,45.55,45.55,3499.0,45.59,45.6,45.55,45.55,3499.0
2016-10-05 14:15:00,45.57,45.58,45.53,45.56,1700.0,45.57,45.58,45.53,45.56,1700.0
2016-10-05 14:20:00,45.53,45.57,45.51,45.56,3062.0,45.53,45.57,45.51,45.56,3062.0
2016-10-05 14:25:00,45.56,45.59,45.53,45.54,2800.0,45.56,45.59,45.53,45.54,2800.0
2016-10-05 14:30:00,45.56,45.56,45.52,45.54,3400.0,45.56,45.56,45.52,45.54,3400.0
2016-10-05 14:35:00,45.54,45.64,45.53,45.61,10625.0,45.54,45.64,45.53,45.61,10625.0
2016-10-05 14:40:00,45.63,45.66,45.61,45.62,4600.0,45.63,45.66,45.61,45.62,4600.0
2016-10-05 14:45:00,45.63,45.66,45.57,45.62,6234.0,45.63,45.66,45.57,45.62,6234.0
2016-10-05 14:50:00,45.64,45.65,45.62,45.63,3800.0,45.64,45.65,45.62,45.63,3800.0
2016-10-05 14:55:00,45.63,45.66,45.62,45.66,4271.0,45.63,45.66,45.62,45.66,4271.0
2016-10-05 15:00:00,45.65,45.74,45.64,45.73,11082.0,45.65,45.74,45.64,45.73,11082.0
2016-10-05 15:05:00,45.73,45.73,45.69,45.7,5936.0,45.73,45.73,45.69,45.7,5936.0
2016-10-05 15:10:00,45.7,45.72,45.68,45.7,7122.0,45.7,45.72,45.68,45.7,7122.0
2016-10-05 15:15:00,45.71,45.72,45.67,45.68,7459.0,45.71,45.72,45.67,45.68,7459.0
2016-10-05 15:20:00,45.67,45.67,45.61,45.61,6026.0,45.67,45.67,45.61,45.61,6026.0
2016-10-05 15:25:00,45.62,45.67,45.61,45.65,10828.0,45.62,45.67,45.61,45.65,10828.0
2016-10-05 15:30:00,45.64,45.64,45.59,45.59,14329.0,45.64,45.64,45.59,45.59,14329.0
2016-10-05 15:35:00,45.61,45.66,45.6,45.65,13560.0,45.61,45.66,45.6,45.65,13560.0
2016-10-05 15:40:00,45.65,45.69,45.63,45.64,19531.0,45.65,45.69,45.63,45.64,19531.0
2016-10-05 15:45:00,45.64,45.65,45.59,45.6,11213.0,45.64,45.65,45.59,45.6,11213.0
2016-10-05 15:50:00,45.6,45.61,45.59,45.6,13109.0,45.6,45.61,45.59,45.6,13109.0
2016-10-05 15:55:00,45.6,45.66,45.58,45.61,68382.0,45.6,45.66,45.58,45.61,68382.0
2016-10-06 09:30:00,45.79,46.0,45.73,45.74,12184.0,45.79,46.0,45.73,45.74,12184.0
2016-10-06 09:35:00,45.73,45.73,45.56,45.6,9062.0,45.73,45.73,45.56,45.6,9062.0
2016-10-06 09:40:00,45.58,45.69,45.29,45.36,24870.0,45.58,45.69,45.29,45.36,24870.0
2016-10-06 09:45:00,45.38,45.52,45.33,45.46,9300.0,45.38,45.52,45.33,45.46,9300.0
2016-10-06 09:50:00,45.46,45.51,45.31,45.31,5900.0,45.46,45.51,45.31,45.31,5900.0
2016-10-06 09:55:00,45.29,45.34,45.2,45.21,8400.0,45.29,45.34,45.2,45.21,8400.0
2016-10-06 10:00:00,45.22,45.26,45.17,45.2,6333.0,45.22,45.26,45.17,45.2,6333.0
2016-10-06 10:05:00,45.19,45.37,45.17,45.35,23475.0,45.19,45.37,45.17,45.35,23475.0
2016-10-06 10:10:00,45.35,45.5,45.33,45.46,7663.0,45.35,45.5,45.33,45.46,7663.0
2016-10-06 10:15:00,45.47,45.47,45.32,45.36,5472.0,45.47,45.47,45.32,45.36,5472.0
2016-10-06 10:20:00,45.37,45.4,45.3,45.4,5717.0,45.37,45.4,45.3,45.4,5717.0
2016-10-06 10:25:00,45.4,45.47,45.4,45.44,43646.0,45.4,45.47,45.4,45.44,43646.0
2016-10-06 10:30:00,45.41,45.45,45.35,45.37,5993.0,45.41,45.45,45.35,45.37,5993.0
2016-10-06 10:35:00,45.38,45.45,45.35,45.38,8740.0,45.38,45.45,45.35,45.38,8740.0
2016-10-06 10:40:00,45.39,45.45,45.38,45.45,5447.0,45.39,45.45,45.38,45.45,5447.0
2016-10-06 10:45:00,45.45,45.45,45.31,45.33,6468.0,45.45,45.45,45.31,45.33,6468.0
2016-10-06 10:50:00,45.32,45.35,45.29,45.33,7844.0,45.32,45.35,45.29,45.33,7844.0
2016-10-06 10:55:00,45.32,45.33,45.29,45.29,8400.0,45.32,45.33,45.29,45.29,8400.0
2016-10-06 11:00:00,45.28,45.3,45.26,45.26,6187.0,45.28,45.3,45.26,45.26,6187.0
2016-10-06 11:05:00,45.26,45.26,45.13,45.16,10653.0,45.26,45.26,45.13,45.16,10653.0
2016-10-06 11:10:00,45.16,45.2,45.12,45.13,14126.0,45.16,45.2,45.12,45.13,14126.0
2016-10-06 11:15:00,45.13,45.16,45.1,45.11,5980.0,45.13,45.16,45.1,45.11,5980.0
2016-10-06 11:20:00,45.13,45.13,45.07,45.11,10420.0,45.13,45.13,45.07,45.11,10420.0
2016-10-06 11:25:00,45.12,45.16,45.07,45.07,32893.0,45.12,45.16,45.07,45.07,32893.0
2016-10-06 11:30:00,45.08,45.2,45.08,45.19,7400.0,45.08,45.2,45.08,45.19,7400.0
2016-10-06 11:35:00,45.22,45.29,45.21,45.29,5780.0,45.22,45.29,45.21,45.29,5780.0
2016-10-06 11:40:00,45.3,45.36,45.25,45.26,9401.0,45.3,45.36,45.25,45.26,9401.0
2016-10-06 11:45:00,45.27,45.37,45.26,45.32,10470.0,45.27,45.37,45.26,45.32,10470.0
2016-10-06 11:50:00,45.31,45.47,45.31,45.42,7500.0,45.31,45.47,45.31,45.42,7500.0
2016-10-06 11:55:00,45.43,45.46,45.38,45.45,31925.0,45.43,45.46,45.38,45.45,31925.0
2016-10-06 12:00:00,45.46,45.53,45.44,45.47,10509.0,45.46,45.53,45.44,45.47,10509.0
2016-10-06 12:05:00,45.47,45.53,45.45,45.47,13330.0,45.47,45.53,45.45,45.47,13330.0
2016-10-06 12:10:00,45.47,45.53,45.47,45.5,7491.0,45.47,45.53,45.47,45.5,7491.0
2016-10-06 12:15:00,45.51,45.55,45.49,45.51,7856.0,45.51,45.55,45.49,45.51,7856.0
2016-10-06 12:20:00,45.52,45.55,45.48,45.52,3900.0,45.52,45.55,45.48,45.52,3900.0
2016-10-06 12:25:00,45.54,45.54,45.47,45.47,7700.0,45.54,45.54,45.47,45.47,7700.0
2016-10-06 12:30:00,45.46,45.48,45.44,45.45,11103.0,45.46,45.48,45.44,45.45,11103.0
2016-10-06 12:35:00,45.44,45.49,45.44,45.48,9150.0,45.44,45.49,45.44,45.48,9150.0
2016-10-06 12:40:00,45.48,45.49,45.35,45.38,11000.0,45.48,45.49,45.35,45.38,11000.0
2016-10-06 12:45:00,45.39,45.39,45.32,45.33,9300.0,45.39,45.39,45.32,45.33,9300.0
2016-10-06 12:50:00,45.34,45.37,45.29,45.37,10579.0,45.34,45.37,45.29,45.37,10579.0
2016-10-06 12:55:00,45.38,45.38,45.29,45.31,6891.0,45.38,45.38,45.29,45.31,6891.0
2016-10-06 13:00:00,45.29,45.34,45.29,45.33,5660.0,45.29,45.34,45.29,45.33,5660.0
2016-10-06 13:05:00,45.34,45.38,45.3,45.35,9000.0,45.34,45.38,45.3,45.35,9000.0
2016-10-06 13:10:00,45.34,45.4,45.33,45.38,4800.0,45.34,45.4,45.33,45.38,4800.0
2016-10-06 13:15:00,45.39,45.44,45.36,45.39,5600.0,45.39,45.44,45.36,45.39,5600.0
2016-10-06 13:20:00,45.39,45.43,45.38,45.43,11716.0,45.39,45.43,45.38,45.43,11716.0
2016-10-06 13:25:00,45.43,45.46,45.37,45.37,8214.0,45.43,45.46,45.37,45.37,8214.0
2016-10-06 13:30:00,45.37,45.4,45.36,45.37,9534.0,45.37,45.4,45.36,45.37,9534.0
2016-10-06 13:35:00,45.35,45.38,45.33,45.34,5331.0,45.35,45.38,45.33,45.34,5331.0
2016-10-06 13:40:00,45.34,45.37,45.33,45.37,6100.0,45.34,45.37,45.33,45.37,6100.0
2016-10-06 13:45:00,45.38,45.38,45.34,45.34,8932.0,45.38,45.38,45.34,45.34,8932.0
2016-10-06 13:50:00,45.33,45.41,45.31,45.35,7775.0,45.33,45.41,45.31,45.35,7775.0
2016-10-06 13:55:00,45.34,45.36,45.32,45.33,8416.0,45.34,45.36,45.32,45.33,8416.0
2016-10-06 14:00:00,45.33,45.42,45.33,45.39,8500.0,45.33,45.42,45.33,45.39,8500.0
2016-10-06 14:05:00,45.38,45.4,45.37,45.39,4612.0,45.38,45.4,45.37,45.39,4612.0
2016-10-06 14:10:00,45.38,45.45,45.38,45.45,9500.0,45.38,45.45,45.38,45.45,9500.0
2016-10-06 14:15:00,45.46,45.47,45.41,45.45,9900.0,45.46,45.47,45.41,45.45,9900.0
2016-10-06 14:20:00,45.46,45.5,45.43,45.47,7974.0,45.46,45.5,45.43,45.47,7974.0
2016-10-06 14:25:00,45.47,45.52,45.43,45.47,8200.0,45.47,45.52,45.43,45.47,8200.0
2016-10-06 14:30:00,45.46,45.52,45.43,45.51,8100.0,45.46,45.52,45.43,45.51,8100.0
2016-10-06 14:35:00,45.5,45.5,45.43,45.49,7142.0,45.5,45.5,45.43,45.49,7142.0
2016-10-06 14:40:00,45.48,45.5,45.45,45.49,6348.0,45.48,45.5,45.45,45.49,6348.0
2016-10-06 14:45:00,45.49,45.49,45.44,45.47,4500.0,45.49,45.49,45.44,45.47,4500.0
2016-10-06 14:50:00,45.46,45.5,45.45,45.48,8489.0,45.46,45.5,45.45,45.48,8489.0
2016-10-06 14:55:00,45.48,45.52,45.45,45.52,8500.0,45.48,45.52,45.45,45.52,8500.0
2016-10-06 15:00:00,45.52,45.55,45.52,45.55,9421.0,45.52,45.55,45.52,45.55,9421.0
2016-10-06 15:05:00,45.55,45.58,45.49,45.52,27413.0,45.55,45.58,45.49,45.52,27413.0
2016-10-06 15:10:00,45.52,45.52,45.46,45.48,8811.0,45.52,45.52,45.46,45.48,8811.0
2016-10-06 15:15:00,45.5,45.54,45.48,45.48,5405.0,45.5,45.54,45.48,45.48,5405.0
2016-10-06 15:20:00,45.48,45.54,45.48,45.53,8245.0,45.48,45.54,45.48,45.53,8245.0
2016-10-06 15:25:00,45.53,45.54,45.49,45.5,8372.0,45.53,45.54,45.49,45.5,8372.0
2016-10-06 15:30:00,45.5,45.51,45.48,45.5,13406.0,45.5,45.51,45.48,45.5,13406.0
2016-10-06 15:35:00,45.5,45.54,45.5,45.53,10461.0,45.5,45.54,45.5,45.53,10461.0
2016-10-06 15:40:00,45.52,45.55,45.51,45.55,15343.0,45.52,45.55,45.51,45.55,15343.0
2016-10-06 15:45:00,45.55,45.55,45.52,45.53,6900.0,45.55,45.55,45.52,45.53,6900.0
2016-10-06 15:50:00,45.52,45.53,45.47,45.49,34816.0,45.52,45.53,45.47,45.49,34816.0
2016-10-06 15:55:00,45.48,45.54,45.46,45.49,52075.0,45.48,45.54,45.46,45.49,52075.0
2016-10-07 09:30:00,46.49,46.49,45.14,45.14,6504.0,46.49,46.49,45.14,45.14,6504.0
2016-10-07 09:35:00,45.14,45.32,45.11,45.18,17735.0,45.14,45.32,45.11,45.18,17735.0
2016-10-07 09:40:00,45.23,45.28,45.04,45.04,15902.0,45.23,45.28,45.04,45.04,15902.0
2016-10-07 09:45:00,45.04,45.18,45.04,45.16,4425.0,45.04,45.18,45.04,45.16,4425.0
2016-10-07 09:50:00,45.16,45.23,45.07,45.21,3900.0,45.16,45.23,45.07,45.21,3900.0
2016-10-07 09:55:00,45.18,45.2,44.95,44.95,33518.0,45.18,45.2,44.95,44.95,33518.0
2016-10-07 10:00:00,44.93,45.29,44.92,45.23,12290.0,44.93,45.29,44.92,45.23,12290.0
2016-10-07 10:05:00,45.22,45.23,45.13,45.2,7979.0,45.22,45.23,45.13,45.2,7979.0
2016-10-07 10:10:00,45.23,45.26,45.2,45.23,2600.0,45.23,45.26,45.2,45.23,2600.0
2016-10-07 10:15:00,45.24,45.24,45.08,45.11,1973.0,45.24,45.24,45.08,45.11,1973.0
2016-10-07 10:20:00,45.08,45.18,45.08,45.16,5100.0,45.08,45.18,45.08,45.16,5100.0
2016-10-07 10:25:00,45.16,45.16,45.04,45.16,2900.0,45.16,45.16,45.04,45.16,2900.0
2016-10-07 10:30:00,45.14,45.19,45.0,45.0,12632.0,45.14,45.19,45.0,45.0,12632.0
2016-10-07 10:35:00,44.98,45.08,44.97,45.06,4368.0,44.98,45.08,44.97,45.06,4368.0
2016-10-07 10:40:00,45.1,45.14,45.04,45.06,8439.0,45.1,45.14,45.04,45.06,8439.0
2016-10-07 10:45:00,45.03,45.03,44.95,44.99,1100.0,45.03,45.03,44.95,44.99,1100.0
2016-10-07 10:50:00,44.95,45.05,44.95,45.01,3400.0,44.95,45.05,44.95,45.01,3400.0
2016-10-07 10:55:00,44.98,44.98,44.93,44.93,2600.0,44.98,44.98,44.93,44.93,2600.0
2016-10-07 11:00:00,44.97,45.0,44.91,44.98,5791.0,44.97,45.0,44.91,44.98,5791.0
2016-10-07 11:05:00,44.96,44.98,44.94,44.94,1700.0,44.96,44.98,44.94,44.94,1700.0
2016-10-07 11:10:00,44.97,45.02,44.95,45.01,2755.0,44.97,45.02,44.95,45.01,2755.0
2016-10-07 11:15:00,45.01,45.05,44.98,44.98,3600.0,45.01,45.05,44.98,44.98,3600.0
2016-10-07 11:20:00,44.98,44.98,44.93,44.93,2000.0,44.98,44.98,44.93,44.93,2000.0
2016-10-07 11:25:00,44.89,44.98,44.88,44.96,5850.0,44.89,44.98,44.88,44.96,5850.0
2016-10-07 11:30:00,44.97,45.06,44.86,44.88,25608.0,44.97,45.06,44.86,44.88,25608.0
2016-10-07 11:35:00,44.88,44.92,44.82,44.83,8454.0,44.88,44.92,44.82,44.83,8454.0
2016-10-07 11:40:00,44.82,44.84,44.7,44.75,21286.0,44.82,44.84,44.7,44.75,21286.0
2016-10-07 11:45:00,44.73,44.75,44.66,44.66,23208.0,44.73,44.75,44.66,44.66,23208.0
2016-10-07 11:50:00,44.7,44.72,44.67,44.7,5116.0,44.7,44.72,44.67,44.7,5116.0
2016-10-07 11:55:00,44.71,44.73,44.68,44.68,6296.0,44.71,44.73,44.68,44.68,6296.0
2016-10-07 12:00:00,44.69,44.77,44.68,44.75,4996.0,44.69,44.77,44.68,44.75,4996.0
2016-10-07 12:05:00,44.73,44.73,44.67,44.69,3900.0,44.73,44.73,44.67,44.69,3900.0
2016-10-07 12:10:00,44.7,44.71,44.63,44.65,5829.0,44.7,44.71,44.63,44.65,5829.0
2016-10-07 12:15:00,44.65,44.67,44.59,44.61,16264.0,44.65,44.67,44.59,44.61,16264.0
2016-10-07 12:20:00,44.61,44.67,44.6,44.63,7800.0,44.61,44.67,44.6,44.63,7800.0
2016-10-07 12:25:00,44.63,44.63,44.6,44.63,1200.0,44.63,44.63,44.6,44.63,1200.0
2016-10-07 12:30:00,44.63,44.66,44.6,44.62,5000.0,44.63,44.66,44.6,44.62,5000.0
2016-10-07 12:35:00,44.61,44.62,44.59,44.59,2600.0,44.61,44.62,44.59,44.59,2600.0
2016-10-07 12:40:00,44.58,44.65,44.58,44.64,4328.0,44.58,44.65,44.58,44.64,4328.0
2016-10-07 12:45:00,44.65,44.67,44.63,44.65,6131.0,44.65,44.67,44.63,44.65,6131.0
2016-10-07 12:50:00,44.67,44.67,44.65,44.65,3300.0,44.67,44.67,44.65,44.65,3300.0
2016-10-07 12:55:00,44.65,44.68,44.64,44.68,9800.0,44.65,44.68,44.64,44.68,9800.0
2016-10-07 13:00:00,44.7,44.72,44.68,44.71,2998.0,44.7,44.72,44.68,44.71,2998.0
2016-10-07 13:05:00,44.69,44.69,44.63,44.63,9303.0,44.69,44.69,44.63,44.63,9303.0
2016-10-07 13:10:00,44.63,44.66,44.58,44.63,5300.0,44.63,44.66,44.58,44.63,5300.0
2016-10-07 13:15:00,44.61,44.64,44.6,44.64,2819.0,44.61,44.64,44.6,44.64,2819.0
2016-10-07 13:20:00,44.61,44.62,44.58,44.58,4300.0,44.61,44.62,44.58,44.58,4300.0
2016-10-07 13:25:00,44.61,44.67,44.6,44.63,13397.0,44.61,44.67,44.6,44.63,13397.0
2016-10-07 13:30:00,44.64,44.66,44.6,44.64,16167.0,44.64,44.66,44.6,44.64,16167.0
2016-10-07 13:35:00,44.63,44.67,44.61,44.63,17200.0,44.63,44.67,44.61,44.63,17200.0
2016-10-07 13:40:00,44.64,44.72,44.62,44.62,21271.0,44.64,44.72,44.62,44.62,21271.0
2016-10-07 13:45:00,44.62,44.67,44.62,44.62,11999.0,44.62,44.67,44.62,44.62,11999.0
2016-10-07 13:50:00,44.62,44.62,44.58,44.59,5537.0,44.62,44.62,44.58,44.59,5537.0
2016-10-07 13:55:00,44.6,44.61,44.54,44.57,13825.0,44.6,44.61,44.54,44.57,13825.0
2016-10-07 14:00:00,44.56,44.59,44.53,44.53,11240.0,44.56,44.59,44.53,44.53,11240.0
2016-10-07 14:05:00,44.54,44.6,44.5,44.6,25669.0,44.54,44.6,44.5,44.6,25669.0
2016-10-07 14:10:00,44.6,44.69,44.59,44.59,22119.0,44.6,44.69,44.59,44.59,22119.0
2016-10-07 14:15:00,44.61,44.64,44.57,44.59,15231.0,44.61,44.64,44.57,44.59,15231.0
2016-10-07 14:20:00,44.6,44.71,44.6,44.71,11059.0,44.6,44.71,44.6,44.71,11059.0
2016-10-07 14:25:00,44.71,44.71,44.66,44.7,15930.0,44.71,44.71,44.66,44.7,15930.0
2016-10-07 14:30:00,44.71,44.78,44.71,44.78,10751.0,44.71,44.78,44.71,44.78,10751.0
2016-10-07 14:35:00,44.77,44.78,44.67,44.69,17927.0,44.77,44.78,44.67,44.69,17927.0
2016-10-07 14:40:00,44.71,44.71,44.66,44.66,9367.0,44.71,44.71,44.66,44.66,9367.0
2016-10-07 14:45:00,44.66,44.71,44.66,44.69,17087.0,44.66,44.71,44.66,44.69,17087.0
2016-10-07 14:50:00,44.7,44.75,44.69,44.69,18785.0,44.7,44.75,44.69,44.69,18785.0
2016-10-07 14:55:00,44.71,44.82,44.71,44.78,9886.0,44.71,44.82,44.71,44.78,9886.0
2016-10-07 15:00:00,44.78,44.79,44.71,44.75,18073.0,44.78,44.79,44.71,44.75,18073.0
2016-10-07 15:05:00,44.76,44.77,44.68,44.68,17424.0,44.76,44.77,44.68,44.68,17424.0
2016-10-07 15:10:00,44.69,44.7,44.67,44.67,15444.0,44.69,44.7,44.67,44.67,15444.0
2016-10-07 15:15:00,44.67,44.68,44.63,44.63,18022.0,44.67,44.68,44.63,44.63,18022.0
2016-10-07 15:20:00,44.62,44.67,44.61,44.67,22304.0,44.62,44.67,44.61,44.67,22304.0
2016-10-07 15:25:00,44.67,44.72,44.67,44.71,17920.0,44.67,44.72,44.67,44.71,17920.0
2016-10-07 15:30:00,44.72,44.76,44.72,44.74,31016.0,44.72,44.76,44.72,44.74,31016.0
2016-10-07 15:35:00,44.75,44.76,44.72,44.76,27149.0,44.75,44.76,44.72,44.76,27149.0
2016-10-07 15:40:00,44.76,44.8,44.74,44.8,36981.0,44.76,44.8,44.74,44.8,36981.0
2016-10-07 15:45:00,44.79,44.8,44.74,44.76,42594.0,44.79,44.8,44.74,44.76,42594.0
2016-10-07 15:50:00,44.75,44.76,44.71,44.72,53604.0,44.75,44.76,44.71,44.72,53604.0
2016-10-07 15:55:00,44.72,44.74,44.7,44.71,122202.0,44.72,44.74,44.7,44.71,122202.0
2016-10-10 09:30:00,44.81,45.21,44.81,44.86,10437.0,44.81,45.21,44.81,44.86,10437.0
2016-10-10 09:35:00,44.9,45.06,44.87,44.97,40464.0,44.9,45.06,44.87,44.97,40464.0
2016-10-10 09:40:00,44.95,45.15,44.93,44.93,27065.0,44.95,45.15,44.93,44.93,27065.0
2016-10-10 09:45:00,44.93,45.0,44.91,44.97,15893.0,44.93,45.0,44.91,44.97,15893.0
2016-10-10 09:50:00,44.98,45.02,44.91,44.98,12600.0,44.98,45.02,44.91,44.98,12600.0
2016-10-10 09:55:00,44.98,45.01,44.93,44.98,12668.0,44.98,45.01,44.93,44.98,12668.0
2016-10-10 10:00:00,45.03,45.07,44.97,45.01,12498.0,45.03,45.07,44.97,45.01,12498.0
2016-10-10 10:05:00,44.98,45.08,44.98,45.04,8500.0,44.98,45.08,44.98,45.04,8500.0
2016-10-10 10:10:00,45.01,45.02,44.9,44.91,22889.0,45.01,45.02,44.9,44.91,22889.0
2016-10-10 10:15:00,44.96,44.99,44.91,44.91,3800.0,44.96,44.99,44.91,44.91,3800.0
2016-10-10 10:20:00,44.94,44.95,44.77,44.8,43972.0,44.94,44.95,44.77,44.8,43972.0
2016-10-10 10:25:00,44.8,44.84,44.67,44.68,32073.0,44.8,44.84,44.67,44.68,32073.0
2016-10-10 10:30:00,44.69,44.72,44.65,44.69,24200.0,44.69,44.72,44.65,44.69,24200.0
2016-10-10 10:35:00,44.71,44.76,44.7,44.75,16012.0,44.71,44.76,44.7,44.75,16012.0
2016-10-10 10:40:00,44.74,44.83,44.74,44.77,8300.0,44.74,44.83,44.74,44.77,8300.0
2016-10-10 10:45:00,44.75,44.76,44.54,44.6,40037.0,44.75,44.76,44.54,44.6,40037.0
2016-10-10 10:50:00,44.61,44.62,44.55,44.6,16710.0,44.61,44.62,44.55,44.6,16710.0
2016-10-10 10:55:00,44.6,44.61,44.56,44.58,25793.0,44.6,44.61,44.56,44.58,25793.0
2016-10-10 11:00:00,44.59,44.6,44.45,44.48,24138.0,44.59,44.6,44.45,44.48,24138.0
2016-10-10 11:05:00,44.48,44.57,44.41,44.54,38433.0,44.48,44.57,44.41,44.54,38433.0
2016-10-10 11:10:00,44.55,44.6,44.54,44.55,9200.0,44.55,44.6,44.54,44.55,9200.0
2016-10-10 11:15:00,44.58,44.6,44.47,44.48,13493.0,44.58,44.6,44.47,44.48,13493.0
2016-10-10 11:20:00,44.48,44.5,44.47,44.49,10290.0,44.48,44.5,44.47,44.49,10290.0
2016-10-10 11:25:00,44.48,44.49,44.34,44.38,26720.0,44.48,44.49,44.34,44.38,26720.0
2016-10-10 11:30:00,44.38,44.38,44.27,44.3,66536.0,44.38,44.38,44.27,44.3,66536.0
2016-10-10 11:35:00,44.3,44.4,44.25,44.34,29607.0,44.3,44.4,44.25,44.34,29607.0
2016-10-10 11:40:00,44.34,44.49,44.34,44.47,15382.0,44.34,44.49,44.34,44.47,15382.0
2016-10-10 11:45:00,44.49,44.54,44.46,44.49,9650.0,44.49,44.54,44.46,44.49,9650.0
2016-10-10 11:50:00,44.49,44.5,44.44,44.44,6600.0,44.49,44.5,44.44,44.44,6600.0
2016-10-10 11:55:00,44.44,44.45,44.38,44.39,9505.0,44.44,44.45,44.38,44.39,9505.0
2016-10-10 12:00:00,44.39,44.43,44.38,44.41,12954.0,44.39,44.43,44.38,44.41,12954.0
2016-10-10 12:05:00,44.41,44.41,44.33,44.36,14612.0,44.41,44.41,44.33,44.36,14612.0
2016-10-10 12:10:00,44.37,44.37,44.31,44.31,7962.0,44.37,44.37,44.31,44.31,7962.0
2016-10-10 12:15:00,44.3,44.33,44.27,44.33,7020.0,44.3,44.33,44.27,44.33,7020.0
2016-10-10 12:20:00,44.33,44.38,44.33,44.37,8300.0,44.33,44.38,44.33,44.37,8300.0
2016-10-10 12:25:00,44.38,44.52,44.37,44.49,7454.0,44.38,44.52,44.37,44.49,7454.0
2016-10-10 12:30:00,44.48,44.56,44.46,44.54,2800.0,44.48,44.56,44.46,44.54,2800.0
2016-10-10 12:35:00,44.54,44.54,44.45,44.47,11248.0,44.54,44.54,44.45,44.47,11248.0
2016-10-10 12:40:00,44.47,44.47,44.41,44.42,5300.0,44.47,44.47,44.41,44.42,5300.0
2016-10-10 12:45:00,44.41,44.42,44.38,44.41,8974.0,44.41,44.42,44.38,44.41,8974.0
2016-10-10 12:50:00,44.42,44.48,44.39,44.44,4100.0,44.42,44.48,44.39,44.44,4100.0
2016-10-10 12:55:00,44.46,44.53,44.4,44.41,11008.0,44.46,44.53,44.4,44.41,11008.0
2016-10-10 13:00:00,44.4,44.44,44.38,44.44,14420.0,44.4,44.44,44.38,44.44,14420.0
2016-10-10 13:05:00,44.45,44.45,44.28,44.32,86266.0,44.45,44.45,44.28,44.32,86266.0
2016-10-10 13:10:00,44.32,44.44,44.31,44.38,17366.0,44.32,44.44,44.31,44.38,17366.0
2016-10-10 13:15:00,44.38,44.42,44.21,44.29,41587.0,44.38,44.42,44.21,44.29,41587.0
2016-10-10 13:20:00,44.28,44.31,44.26,44.27,12783.0,44.28,44.31,44.26,44.27,12783.0
2016-10-10 13:25:00,44.27,44.3,44.16,44.18,217434.0,44.27,44.3,44.16,44.18,217434.0
2016-10-10 13:30:00,44.18,44.26,44.11,44.14,62501.0,44.18,44.26,44.11,44.14,62501.0
2016-10-10 13:35:00,44.12,44.17,44.1,44.17,18026.0,44.12,44.17,44.1,44.17,18026.0
2016-10-10 13:40:00,44.17,44.23,44.16,44.21,13265.0,44.17,44.23,44.16,44.21,13265.0
2016-10-10 13:45:00,44.2,44.2,44.09,44.12,17537.0,44.2,44.2,44.09,44.12,17537.0
2016-10-10 13:50:00,44.12,44.13,44.07,44.08,65314.0,44.12,44.13,44.07,44.08,65314.0
2016-10-10 13:55:00,44.07,44.09,44.03,44.05,20779.0,44.07,44.09,44.03,44.05,20779.0
2016-10-10 14:00:00,44.05,44.07,43.94,43.94,33321.0,44.05,44.07,43.94,43.94,33321.0
2016-10-10 14:05:00,43.94,44.01,43.75,43.75,71820.0,43.94,44.01,43.75,43.75,71820.0
2016-10-10 14:10:00,43.73,43.74,43.34,43.53,223905.0,43.73,43.74,43.34,43.53,223905.0
2016-10-10 14:15:00,43.58,43.7,43.32,43.48,110310.0,43.58,43.7,43.32,43.48,110310.0
2016-10-10 14:20:00,43.5,43.77,43.46,43.57,99819.0,43.5,43.77,43.46,43.57,99819.0
2016-10-10 14:25:00,43.56,43.71,43.55,43.56,62270.0,43.56,43.71,43.55,43.56,62270.0
2016-10-10 14:30:00,43.56,43.7,43.56,43.7,45989.0,43.56,43.7,43.56,43.7,45989.0
2016-10-10 14:35:00,43.7,43.73,43.6,43.61,81178.0,43.7,43.73,43.6,43.61,81178.0
2016-10-10 14:40:00,43.6,43.62,43.58,43.61,52620.0,43.6,43.62,43.58,43.61,52620.0
2016-10-10 14:45:00,43.61,43.62,43.56,43.57,37045.0,43.61,43.62,43.56,43.57,37045.0
2016-10-10 14:50:00,43.57,43.68,43.56,43.65,54308.0,43.57,43.68,43.56,43.65,54308.0
2016-10-10 14:55:00,43.65,43.67,43.56,43.56,36937.0,43.65,43.67,43.56,43.56,36937.0
2016-10-10 15:00:00,43.57,43.6,43.56,43.58,36824.0,43.57,43.6,43.56,43.58,36824.0
2016-10-10 15:05:00,43.58,43.62,43.48,43.51,40586.0,43.58,43.62,43.48,43.51,40586.0
2016-10-10 15:10:00,43.52,43.52,43.45,43.47,31427.0,43.52,43.52,43.45,43.47,31427.0
2016-10-10 15:15:00,43.47,43.58,43.44,43.57,32325.0,43.47,43.58,43.44,43.57,32325.0
2016-10-10 15:20:00,43.58,43.72,43.57,43.71,43126.0,43.58,43.72,43.57,43.71,43126.0
2016-10-10 15:25:00,43.71,43.91,43.69,43.82,72453.0,43.71,43.91,43.69,43.82,72453.0
2016-10-10 15:30:00,43.82,43.82,43.75,43.81,44574.0,43.82,43.82,43.75,43.81,44574.0
2016-10-10 15:35:00,43.82,43.82,43.76,43.8,45312.0,43.82,43.82,43.76,43.8,45312.0
2016-10-10 15:40:00,43.8,43.86,43.77,43.79,52148.0,43.8,43.86,43.77,43.79,52148.0
2016-10-10 15:45:00,43.78,43.78,43.67,43.67,71310.0,43.78,43.78,43.67,43.67,71310.0
2016-10-10 15:50:00,43.68,43.72,43.63,43.71,97347.0,43.68,43.72,43.63,43.71,97347.0
2016-10-10 15:55:00,43.71,43.8,43.7,43.77,113852.0,43.71,43.8,43.7,43.77,113852.0
2016-10-11 09:30:00,43.77,43.98,43.31,43.41,13517.0,43.77,43.98,43.31,43.41,13517.0
2016-10-11 09:35:00,43.36,43.55,43.36,43.44,9079.0,43.36,43.55,43.36,43.44,9079.0
2016-10-11 09:40:00,43.44,43.49,43.38,43.46,14290.0,43.44,43.49,43.38,43.46,14290.0
2016-10-11 09:45:00,43.44,43.47,43.28,43.29,21235.0,43.44,43.47,43.28,43.29,21235.0
2016-10-11 09:50:00,43.29,43.3,43.09,43.11,44794.0,43.29,43.3,43.09,43.11,44794.0
2016-10-11 09:55:00,43.12,43.18,43.09,43.09,67007.0,43.12,43.18,43.09,43.09,67007.0
2016-10-11 10:00:00,43.09,43.22,43.05,43.21,20310.0,43.09,43.22,43.05,43.21,20310.0
2016-10-11 10:05:00,43.22,43.36,43.21,43.28,16860.0,43.22,43.36,43.21,43.28,16860.0
2016-10-11 10:10:00,43.28,43.31,43.19,43.29,55077.0,43.28,43.31,43.19,43.29,55077.0
2016-10-11 10:15:00,43.26,43.26,43.08,43.11,35218.0,43.26,43.26,43.08,43.11,35218.0
2016-10-11 10:20:00,43.13,43.23,43.13,43.18,20270.0,43.13,43.23,43.13,43.18,20270.0
2016-10-11 10:25:00,43.16,43.17,43.07,43.08,11797.0,43.16,43.17,43.07,43.08,11797.0
2016-10-11 10:30:00,43.11,43.18,43.11,43.18,6295.0,43.11,43.18,43.11,43.18,6295.0
2016-10-11 10:35:00,43.18,43.27,43.17,43.19,17250.0,43.18,43.27,43.17,43.19,17250.0
2016-10-11 10:40:00,43.18,43.22,43.11,43.14,35544.0,43.18,43.22,43.11,43.14,35544.0
2016-10-11 10:45:00,43.13,43.19,43.11,43.18,7245.0,43.13,43.19,43.11,43.18,7245.0
2016-10-11 10:50:00,43.16,43.16,43.04,43.05,6335.0,43.16,43.16,43.04,43.05,6335.0
2016-10-11 10:55:00,43.03,43.09,42.93,42.94,14291.0,43.03,43.09,42.93,42.94,14291.0
2016-10-11 11:00:00,42.93,43.01,42.93,42.98,9160.0,42.93,43.01,42.93,42.98,9160.0
2016-10-11 11:05:00,42.98,43.01,42.9,42.91,10159.0,42.98,43.01,42.9,42.91,10159.0
2016-10-11 11:10:00,42.91,42.94,42.9,42.93,6170.0,42.91,42.94,42.9,42.93,6170.0
2016-10-11 11:15:00,42.91,42.93,42.84,42.84,10565.0,42.91,42.93,42.84,42.84,10565.0
2016-10-11 11:20:00,42.83,42.87,42.79,42.83,11171.0,42.83,42.87,42.79,42.83,11171.0
2016-10-11 11:25:00,42.84,42.87,42.76,42.76,11889.0,42.84,42.87,42.76,42.76,11889.0
2016-10-11 11:30:00,42.75,42.78,42.73,42.76,19124.0,42.75,42.78,42.73,42.76,19124.0
2016-10-11 11:35:00,42.76,42.76,42.72,42.74,7263.0,42.76,42.76,42.72,42.74,7263.0
2016-10-11 11:40:00,42.75,42.85,42.74,42.75,19065.0,42.75,42.85,42.74,42.75,19065.0
2016-10-11 11:45:00,42.75,42.8,42.74,42.76,37687.0,42.75,42.8,42.74,42.76,37687.0
2016-10-11 11:50:00,42.77,42.78,42.73,42.76,17625.0,42.77,42.78,42.73,42.76,17625.0
2016-10-11 11:55:00,42.77,42.79,42.68,42.7,11668.0,42.77,42.79,42.68,42.7,11668.0
2016-10-11 12:00:00,42.7,42.7,42.6,42.62,18824.0,42.7,42.7,42.6,42.62,18824.0
2016-10-11 12:05:00,42.62,42.62,42.54,42.54,18256.0,42.62,42.62,42.54,42.54,18256.0
2016-10-11 12:10:00,42.56,42.57,42.51,42.54,17411.0,42.56,42.57,42.51,42.54,17411.0
2016-10-11 12:15:00,42.54,42.55,42.47,42.5,39392.0,42.54,42.55,42.47,42.5,39392.0
2016-10-11 12:20:00,42.5,42.52,42.36,42.39,63057.0,42.5,42.52,42.36,42.39,63057.0
2016-10-11 12:25:00,42.39,42.47,42.34,42.42,66431.0,42.39,42.47,42.34,42.42,66431.0
2016-10-11 12:30:00,42.4,42.45,42.39,42.44,14672.0,42.4,42.45,42.39,42.44,14672.0
2016-10-11 12:35:00,42.43,42.49,42.39,42.43,50980.0,42.43,42.49,42.39,42.43,50980.0
2016-10-11 12:40:00,42.43,42.65,42.42,42.64,23453.0,42.43,42.65,42.42,42.64,23453.0
2016-10-11 12:45:00,42.64,42.68,42.6,42.63,29022.0,42.64,42.68,42.6,42.63,29022.0
2016-10-11 12:50:00,42.63,42.69,42.57,42.67,126316.0,42.63,42.69,42.57,42.67,126316.0
2016-10-11 12:55:00,42.67,42.71,42.6,42.62,31038.0,42.67,42.71,42.6,42.62,31038.0
2016-10-11 13:00:00,42.61,42.63,42.55,42.62,50242.0,42.61,42.63,42.55,42.62,50242.0
2016-10-11 13:05:00,42.61,42.68,42.58,42.61,21142.0,42.61,42.68,42.58,42.61,21142.0
2016-10-11 13:10:00,42.61,42.66,42.56,42.56,18103.0,42.61,42.66,42.56,42.56,18103.0
2016-10-11 13:15:00,42.56,42.67,42.5,42.65,32165.0,42.56,42.67,42.5,42.65,32165.0
2016-10-11 13:20:00,42.64,42.65,42.55,42.58,58523.0,42.64,42.65,42.55,42.58,58523.0
2016-10-11 13:25:00,42.58,42.58,42.49,42.5,38383.0,42.58,42.58,42.49,42.5,38383.0
2016-10-11 13:30:00,42.5,42.5,42.4,42.43,33781.0,42.5,42.5,42.4,42.43,33781.0
2016-10-11 13:35:00,42.43,42.44,42.32,42.34,37803.0,42.43,42.44,42.32,42.34,37803.0
2016-10-11 13:40:00,42.33,42.38,42.28,42.29,73737.0,42.33,42.38,42.28,42.29,73737.0
2016-10-11 13:45:00,42.29,42.3,42.17,42.18,69376.0,42.29,42.3,42.17,42.18,69376.0
2016-10-11 13:50:00,42.19,42.28,42.12,42.28,74724.0,42.19,42.28,42.12,42.28,74724.0
2016-10-11 13:55:00,42.26,42.37,42.24,42.35,13459.0,42.26,42.37,42.24,42.35,13459.0
2016-10-11 14:00:00,42.36,42.4,42.32,42.37,28566.0,42.36,42.4,42.32,42.37,28566.0
2016-10-11 14:05:00,42.36,42.36,42.25,42.28,52697.0,42.36,42.36,42.25,42.28,52697.0
2016-10-11 14:10:00,42.28,42.32,42.23,42.27,81256.0,42.28,42.32,42.23,42.27,81256.0
2016-10-11 14:15:00,42.26,42.27,42.15,42.21,23533.0,42.26,42.27,42.15,42.21,23533.0
2016-10-11 14:20:00,42.19,42.21,42.14,42.2,20337.0,42.19,42.21,42.14,42.2,20337.0
2016-10-11 14:25:00,42.2,42.2,42.13,42.14,22166.0,42.2,42.2,42.13,42.14,22166.0
2016-10-11 14:30:00,42.14,42.16,42.06,42.07,19506.0,42.14,42.16,42.06,42.07,19506.0
2016-10-11 14:35:00,42.07,42.17,42.07,42.13,55402.0,42.07,42.17,42.07,42.13,55402.0
2016-10-11 14:40:00,42.11,42.13,42.08,42.09,15134.0,42.11,42.13,42.08,42.09,15134.0
2016-10-11 14:45:00,42.09,42.2,42.09,42.17,63975.0,42.09,42.2,42.09,42.17,63975.0
2016-10-11 14:50:00,42.16,42.19,42.11,42.18,22977.0,42.16,42.19,42.11,42.18,22977.0
2016-10-11 14:55:00,42.18,42.22,42.13,42.18,33228.0,42.18,42.22,42.13,42.18,33228.0
2016-10-11 15:00:00,42.19,42.2,42.1,42.12,75566.0,42.19,42.2,42.1,42.12,75566.0
2016-10-11 15:05:00,42.11,42.14,42.09,42.09,40319.0,42.11,42.14,42.09,42.09,40319.0
2016-10-11 15:10:00,42.08,42.09,41.99,42.01,58970.0,42.08,42.09,41.99,42.01,58970.0
2016-10-11 15:15:00,42.01,42.04,41.94,41.99,56129.0,42.01,42.04,41.94,41.99,56129.0
2016-10-11 15:20:00,41.99,42.1,41.96,42.09,39466.0,41.99,42.1,41.96,42.09,39466.0
2016-10-11 15:25:00,42.09,42.11,41.99,42.02,32887.0,42.09,42.11,41.99,42.02,32887.0
2016-10-11 15:30:00,42.02,42.05,41.96,42.01,73244.0,42.02,42.05,41.96,42.01,73244.0
2016-10-11 15:35:00,42.01,42.02,41.96,41.99,43885.0,42.01,42.02,41.96,41.99,43885.0
2016-10-11 15:40:00,41.99,42.03,41.92,41.94,67358.0,41.99,42.03,41.92,41.94,67358.0
2016-10-11 15:45:00,41.94,42.11,41.93,42.08,326186.0,41.94,42.11,41.93,42.08,326186.0
2016-10-11 15:50:00,42.09,42.15,42.07,42.15,111064.0,42.09,42.15,42.07,42.15,111064.0
2016-10-11 15:55:00,42.15,42.24,42.13,42.22,166281.0,42.15,42.24,42.13,42.22,166281.0
2016-10-12 09:30:00,42.18,42.24,42.02,42.2,24730.0,42.18,42.24,42.02,42.2,24730.0
2016-10-12 09:35:00,42.13,42.19,41.82,41.83,14772.0,42.13,42.19,41.82,41.83,14772.0
2016-10-12 09:40:00,41.81,42.06,41.81,42.02,13249.0,41.81,42.06,41.81,42.02,13249.0
2016-10-12 09:45:00,42.03,42.1,41.99,42.07,4025.0,42.03,42.1,41.99,42.07,4025.0
2016-10-12 09:50:00,42.08,42.16,42.03,42.14,5754.0,42.08,42.16,42.03,42.14,5754.0
2016-10-12 09:55:00,42.11,42.17,42.05,42.09,3300.0,42.11,42.17,42.05,42.09,3300.0
2016-10-12 10:00:00,42.09,42.19,42.06,42.14,15776.0,42.09,42.19,42.06,42.14,15776.0
2016-10-12 10:05:00,42.13,42.13,42.03,42.08,12974.0,42.13,42.13,42.03,42.08,12974.0
2016-10-12 10:10:00,42.03,42.11,42.02,42.08,25220.0,42.03,42.11,42.02,42.08,25220.0
2016-10-12 10:15:00,42.07,42.12,42.02,42.04,9140.0,42.07,42.12,42.02,42.04,9140.0
2016-10-12 10:20:00,42.03,42.1,42.03,42.03,23675.0,42.03,42.1,42.03,42.03,23675.0
2016-10-12 10:25:00,42.04,42.14,42.02,42.05,5400.0,42.04,42.14,42.02,42.05,5400.0
2016-10-12 10:30:00,42.05,42.11,42.05,42.08,3200.0,42.05,42.11,42.05,42.08,3200.0
2016-10-12 10:35:00,42.06,42.06,42.01,42.05,26990.0,42.06,42.06,42.01,42.05,26990.0
2016-10-12 10:40:00,42.04,42.05,42.02,42.04,7939.0,42.04,42.05,42.02,42.04,7939.0
2016-10-12 10:45:00,42.05,42.13,42.05,42.09,2900.0,42.05,42.13,42.05,42.09,2900.0
2016-10-12 10:50:00,42.09,42.09,42.01,42.04,5131.0,42.09,42.09,42.01,42.04,5131.0
2016-10-12 10:55:00,42.02,42.08,42.02,42.05,3404.0,42.02,42.08,42.02,42.05,3404.0
2016-10-12 11:00:00,42.06,42.19,42.06,42.16,7573.0,42.06,42.19,42.06,42.16,7573.0
2016-10-12 11:05:00,42.17,42.24,42.17,42.21,12534.0,42.17,42.24,42.17,42.21,12534.0
2016-10-12 11:10:00,42.22,42.22,42.18,42.2,14845.0,42.22,42.22,42.18,42.2,14845.0
2016-10-12 11:15:00,42.18,42.18,42.15,42.17,3500.0,42.18,42.18,42.15,42.17,3500.0
2016-10-12 11:20:00,42.17,42.23,42.17,42.23,7002.0,42.17,42.23,42.17,42.23,7002.0
2016-10-12 11:25:00,42.21,42.25,42.19,42.23,6887.0,42.21,42.25,42.19,42.23,6887.0
2016-10-12 11:30:00,42.22,42.52,42.22,42.41,51996.0,42.22,42.52,42.22,42.41,51996.0
2016-10-12 11:35:00,42.39,42.4,42.33,42.34,6466.0,42.39,42.4,42.33,42.34,6466.0
2016-10-12 11:40:00,42.31,42.31,42.24,42.25,1700.0,42.31,42.31,42.24,42.25,1700.0
2016-10-12 11:45:00,42.28,42.29,42.21,42.21,4600.0,42.28,42.29,42.21,42.21,4600.0
2016-10-12 11:50:00,42.21,42.21,42.13,42.14,4815.0,42.21,42.21,42.13,42.14,4815.0
2016-10-12 11:55:00,42.15,42.2,42.15,42.18,1400.0,42.15,42.2,42.15,42.18,1400.0
2016-10-12 12:00:00,42.18,42.27,42.16,42.25,8084.0,42.18,42.27,42.16,42.25,8084.0
2016-10-12 12:05:00,42.25,42.25,42.15,42.18,4545.0,42.25,42.25,42.15,42.18,4545.0
2016-10-12 12:10:00,42.19,42.34,42.19,42.34,44244.0,42.19,42.34,42.19,42.34,44244.0
2016-10-12 12:15:00,42.32,42.32,42.22,42.22,2132.0,42.32,42.32,42.22,42.22,2132.0
2016-10-12 12:20:00,42.25,42.36,42.23,42.36,3700.0,42.25,42.36,42.23,42.36,3700.0
2016-10-12 12:25:00,42.36,42.4,42.35,42.35,3093.0,42.36,42.4,42.35,42.35,3093.0
2016-10-12 12:30:00,42.35,42.39,42.35,42.39,5095.0,42.35,42.39,42.35,42.39,5095.0
2016-10-12 12:35:00,42.38,42.4,42.33,42.33,2700.0,42.38,42.4,42.33,42.33,2700.0
2016-10-12 12:40:00,42.31,42.37,42.31,42.31,4087.0,42.31,42.37,42.31,42.31,4087.0
2016-10-12 12:45:00,42.33,42.36,42.28,42.31,3225.0,42.33,42.36,42.28,42.31,3225.0
2016-10-12 12:50:00,42.28,42.33,42.28,42.3,2800.0,42.28,42.33,42.28,42.3,2800.0
2016-10-12 12:55:00,42.29,42.29,42.21,42.21,3100.0,42.29,42.29,42.21,42.21,3100.0
2016-10-12 13:00:00,42.22,42.25,42.22,42.23,3845.0,42.22,42.25,42.22,42.23,3845.0
2016-10-12 13:05:00,42.22,42.31,42.22,42.29,2600.0,42.22,42.31,42.22,42.29,2600.0
2016-10-12 13:10:00,42.3,42.32,42.25,42.29,3800.0,42.3,42.32,42.25,42.29,3800.0
2016-10-12 13:15:00,42.27,42.3,42.19,42.22,11014.0,42.27,42.3,42.19,42.22,11014.0
2016-10-12 13:20:00,42.2,42.22,42.15,42.19,4800.0,42.2,42.22,42.15,42.19,4800.0
2016-10-12 13:25:00,42.18,42.22,42.17,42.22,7000.0,42.18,42.22,42.17,42.22,7000.0
2016-10-12 13:30:00,42.23,42.23,42.17,42.18,5373.0,42.23,42.23,42.17,42.18,5373.0
2016-10-12 13:35:00,42.17,42.18,42.14,42.15,3386.0,42.17,42.18,42.14,42.15,3386.0
2016-10-12 13:40:00,42.15,42.16,42.12,42.16,7751.0,42.15,42.16,42.12,42.16,7751.0
2016-10-12 13:45:00,42.16,42.16,42.12,42.12,1600.0,42.16,42.16,42.12,42.12,1600.0
2016-10-12 13:50:00,42.13,42.13,42.09,42.11,5500.0,42.13,42.13,42.09,42.11,5500.0
2016-10-12 13:55:00,42.12,42.15,42.09,42.13,4500.0,42.12,42.15,42.09,42.13,4500.0
2016-10-12 14:00:00,42.12,42.16,42.03,42.06,11513.0,42.12,42.16,42.03,42.06,11513.0
2016-10-12 14:05:00,42.09,42.14,42.05,42.14,41966.0,42.09,42.14,42.05,42.14,41966.0
2016-10-12 14:10:00,42.15,42.19,42.12,42.19,7280.0,42.15,42.19,42.12,42.19,7280.0
2016-10-12 14:15:00,42.18,42.29,42.17,42.24,17914.0,42.18,42.29,42.17,42.24,17914.0
2016-10-12 14:20:00,42.26,42.31,42.25,42.3,25798.0,42.26,42.31,42.25,42.3,25798.0
2016-10-12 14:25:00,42.3,42.36,42.3,42.34,28133.0,42.3,42.36,42.3,42.34,28133.0
2016-10-12 14:30:00,42.31,42.4,42.3,42.36,10605.0,42.31,42.4,42.3,42.36,10605.0
2016-10-12 14:35:00,42.36,42.44,42.35,42.41,12326.0,42.36,42.44,42.35,42.41,12326.0
2016-10-12 14:40:00,42.44,42.44,42.38,42.4,10461.0,42.44,42.44,42.38,42.4,10461.0
2016-10-12 14:45:00,42.4,42.4,42.34,42.36,5400.0,42.4,42.4,42.34,42.36,5400.0
2016-10-12 14:50:00,42.34,42.37,42.29,42.37,7107.0,42.34,42.37,42.29,42.37,7107.0
2016-10-12 14:55:00,42.37,42.41,42.34,42.34,5861.0,42.37,42.41,42.34,42.34,5861.0
2016-10-12 15:00:00,42.32,42.39,42.31,42.33,11321.0,42.32,42.39,42.31,42.33,11321.0
2016-10-12 15:05:00,42.32,42.34,42.29,42.3,16200.0,42.32,42.34,42.29,42.3,16200.0
2016-10-12 15:10:00,42.3,42.43,42.29,42.4,19621.0,42.3,42.43,42.29,42.4,19621.0
2016-10-12 15:15:00,42.4,42.47,42.36,42.38,29250.0,42.4,42.47,42.36,42.38,29250.0
2016-10-12 15:20:00,42.39,42.39,42.34,42.35,5385.0,42.39,42.39,42.34,42.35,5385.0
2016-10-12 15:25:00,42.35,42.35,42.26,42.28,11790.0,42.35,42.35,42.26,42.28,11790.0
2016-10-12 15:30:00,42.29,42.36,42.27,42.34,22042.0,42.29,42.36,42.27,42.34,22042.0
2016-10-12 15:35:00,42.34,42.42,42.31,42.42,26682.0,42.34,42.42,42.31,42.42,26682.0
2016-10-12 15:40:00,42.42,42.48,42.37,42.48,40509.0,42.42,42.48,42.37,42.48,40509.0
2016-10-12 15:45:00,42.46,42.47,42.41,42.47,24081.0,42.46,42.47,42.41,42.47,24081.0
2016-10-12 15:50:00,42.47,42.49,42.42,42.46,56135.0,42.47,42.49,42.42,42.46,56135.0
2016-10-12 15:55:00,42.46,42.5,42.43,42.49,109091.0,42.46,42.5,42.43,42.49,109091.0
2016-10-13 09:30:00,42.19,42.19,41.99,42.09,12674.0,42.19,42.19,41.99,42.09,12674.0
2016-10-13 09:35:00,42.08,42.34,42.05,42.27,21198.0,42.08,42.34,42.05,42.27,21198.0
2016-10-13 09:40:00,42.22,42.32,42.2,42.32,12302.0,42.22,42.32,42.2,42.32,12302.0
2016-10-13 09:45:00,42.27,42.31,42.23,42.27,10364.0,42.27,42.31,42.23,42.27,10364.0
2016-10-13 09:50:00,42.26,42.29,41.94,42.0,20313.0,42.26,42.29,41.94,42.0,20313.0
2016-10-13 09:55:00,41.96,41.97,41.84,41.87,5765.0,41.96,41.97,41.84,41.87,5765.0
2016-10-13 10:00:00,41.83,41.86,41.7,41.79,9190.0,41.83,41.86,41.7,41.79,9190.0
2016-10-13 10:05:00,41.76,41.9,41.74,41.88,4700.0,41.76,41.9,41.74,41.88,4700.0
2016-10-13 10:10:00,41.88,41.88,41.75,41.87,5440.0,41.88,41.88,41.75,41.87,5440.0
2016-10-13 10:15:00,41.91,41.99,41.91,41.96,4735.0,41.91,41.99,41.91,41.96,4735.0
2016-10-13 10:20:00,41.98,42.07,41.93,42.05,7002.0,41.98,42.07,41.93,42.05,7002.0
2016-10-13 10:25:00,42.06,42.07,41.93,41.95,5000.0,42.06,42.07,41.93,41.95,5000.0
2016-10-13 10:30:00,41.96,41.99,41.89,41.99,7750.0,41.96,41.99,41.89,41.99,7750.0
2016-10-13 10:35:00,41.97,42.1,41.96,42.06,6686.0,41.97,42.1,41.96,42.06,6686.0
2016-10-13 10:40:00,42.05,42.15,42.02,42.06,5850.0,42.05,42.15,42.02,42.06,5850.0
2016-10-13 10:45:00,42.05,42.06,41.97,42.02,4600.0,42.05,42.06,41.97,42.02,4600.0
2016-10-13 10:50:00,42.01,42.02,41.94,41.95,4920.0,42.01,42.02,41.94,41.95,4920.0
2016-10-13 10:55:00,41.94,42.04,41.94,42.04,2200.0,41.94,42.04,41.94,42.04,2200.0
2016-10-13 11:00:00,42.01,42.02,41.89,41.89,6510.0,42.01,42.02,41.89,41.89,6510.0
2016-10-13 11:05:00,41.85,41.99,41.85,41.95,6515.0,41.85,41.99,41.85,41.95,6515.0
2016-10-13 11:10:00,41.96,41.98,41.88,41.96,4990.0,41.96,41.98,41.88,41.96,4990.0
2016-10-13 11:15:00,41.93,41.97,41.91,41.97,4235.0,41.93,41.97,41.91,41.97,4235.0
2016-10-13 11:20:00,42.0,42.03,41.97,42.0,3820.0,42.0,42.03,41.97,42.0,3820.0
2016-10-13 11:25:00,42.03,42.06,42.02,42.02,2847.0,42.03,42.06,42.02,42.02,2847.0
2016-10-13 11:30:00,42.02,42.08,41.97,42.08,5595.0,42.02,42.08,41.97,42.08,5595.0
2016-10-13 11:35:00,42.08,42.08,41.97,41.98,2700.0,42.08,42.08,41.97,41.98,2700.0
2016-10-13 11:40:00,41.98,42.08,41.98,42.08,6996.0,41.98,42.08,41.98,42.08,6996.0
2016-10-13 11:45:00,42.1,42.12,42.01,42.09,3100.0,42.1,42.12,42.01,42.09,3100.0
2016-10-13 11:50:00,42.08,42.08,41.95,42.01,9330.0,42.08,42.08,41.95,42.01,9330.0
2016-10-13 11:55:00,42.01,42.04,41.99,42.04,3200.0,42.01,42.04,41.99,42.04,3200.0
2016-10-13 12:00:00,42.02,42.08,42.01,42.08,3783.0,42.02,42.08,42.01,42.08,3783.0
2016-10-13 12:05:00,42.06,42.12,42.04,42.1,3678.0,42.06,42.12,42.04,42.1,3678.0
2016-10-13 12:10:00,42.09,42.1,42.03,42.09,3363.0,42.09,42.1,42.03,42.09,3363.0
2016-10-13 12:15:00,42.11,42.12,42.04,42.04,3500.0,42.11,42.12,42.04,42.04,3500.0
2016-10-13 12:20:00,42.03,42.06,42.03,42.05,2700.0,42.03,42.06,42.03,42.05,2700.0
2016-10-13 12:25:00,42.05,42.05,42.02,42.03,1600.0,42.05,42.05,42.02,42.03,1600.0
2016-10-13 12:30:00,42.02,42.04,42.02,42.02,2200.0,42.02,42.04,42.02,42.02,2200.0
2016-10-13 12:35:00,42.03,42.15,42.02,42.15,5838.0,42.03,42.15,42.02,42.15,5838.0
2016-10-13 12:40:00,42.15,42.16,42.11,42.11,1700.0,42.15,42.16,42.11,42.11,1700.0
2016-10-13 12:45:00,42.12,42.13,42.08,42.09,1985.0,42.12,42.13,42.08,42.09,1985.0
2016-10-13 12:50:00,42.08,42.1,42.07,42.07,2200.0,42.08,42.1,42.07,42.07,2200.0
2016-10-13 12:55:00,42.08,42.1,42.06,42.08,2400.0,42.08,42.1,42.06,42.08,2400.0
2016-10-13 13:00:00,42.09,42.09,42.06,42.07,3178.0,42.09,42.09,42.06,42.07,3178.0
2016-10-13 13:05:00,42.05,42.09,42.04,42.09,2921.0,42.05,42.09,42.04,42.09,2921.0
2016-10-13 13:10:00,42.07,42.07,42.0,42.0,1500.0,42.07,42.07,42.0,42.0,1500.0
2016-10-13 13:15:00,42.0,42.04,41.99,41.99,4256.0,42.0,42.04,41.99,41.99,4256.0
2016-10-13 13:20:00,41.98,42.02,41.97,42.0,3400.0,41.98,42.02,41.97,42.0,3400.0
2016-10-13 13:25:00,41.98,42.05,41.97,42.05,5432.0,41.98,42.05,41.97,42.05,5432.0
2016-10-13 13:30:00,42.06,42.06,41.99,42.01,3895.0,42.06,42.06,41.99,42.01,3895.0
2016-10-13 13:35:00,42.0,42.01,41.97,41.97,3000.0,42.0,42.01,41.97,41.97,3000.0
2016-10-13 13:40:00,41.97,42.0,41.96,41.97,3595.0,41.97,42.0,41.96,41.97,3595.0
2016-10-13 13:45:00,41.99,41.99,41.98,41.99,1800.0,41.99,41.99,41.98,41.99,1800.0
2016-10-13 13:50:00,41.99,42.06,41.99,42.06,2100.0,41.99,42.06,41.99,42.06,2100.0
2016-10-13 13:55:00,42.05,42.14,42.05,42.12,5571.0,42.05,42.14,42.05,42.12,5571.0
2016-10-13 14:00:00,42.11,42.19,42.11,42.19,2876.0,42.11,42.19,42.11,42.19,2876.0
2016-10-13 14:05:00,42.19,42.21,42.16,42.16,3420.0,42.19,42.21,42.16,42.16,3420.0
2016-10-13 14:10:00,42.17,42.23,42.12,42.21,9858.0,42.17,42.23,42.12,42.21,9858.0
2016-10-13 14:15:00,42.21,42.22,42.14,42.16,3148.0,42.21,42.22,42.14,42.16,3148.0
2016-10-13 14:20:00,42.17,42.24,42.16,42.2,4200.0,42.17,42.24,42.16,42.2,4200.0
2016-10-13 14:25:00,42.22,42.24,42.19,42.24,4189.0,42.22,42.24,42.19,42.24,4189.0
2016-10-13 14:30:00,42.23,42.28,42.23,42.28,4200.0,42.23,42.28,42.23,42.28,4200.0
2016-10-13 14:35:00,42.27,42.29,42.22,42.29,2400.0,42.27,42.29,42.22,42.29,2400.0
2016-10-13 14:40:00,42.29,42.32,42.24,42.29,10668.0,42.29,42.32,42.24,42.29,10668.0
2016-10-13 14:45:00,42.32,42.34,42.31,42.32,5661.0,42.32,42.34,42.31,42.32,5661.0
2016-10-13 14:50:00,42.33,42.4,42.31,42.4,7700.0,42.33,42.4,42.31,42.4,7700.0
2016-10-13 14:55:00,42.4,42.42,42.35,42.39,8490.0,42.4,42.42,42.35,42.39,8490.0
2016-10-13 15:00:00,42.39,42.39,42.36,42.37,6422.0,42.39,42.39,42.36,42.37,6422.0
2016-10-13 15:05:00,42.37,42.45,42.36,42.44,15370.0,42.37,42.45,42.36,42.44,15370.0
2016-10-13 15:10:00,42.45,42.5,42.43,42.47,13244.0,42.45,42.5,42.43,42.47,13244.0
2016-10-13 15:15:00,42.46,42.51,42.41,42.48,34835.0,42.46,42.51,42.41,42.48,34835.0
2016-10-13 15:20:00,42.47,42.49,42.44,42.47,14722.0,42.47,42.49,42.44,42.47,14722.0
2016-10-13 15:25:00,42.47,42.49,42.42,42.49,39627.0,42.47,42.49,42.42,42.49,39627.0
2016-10-13 15:30:00,42.48,42.52,42.46,42.48,27968.0,42.48,42.52,42.46,42.48,27968.0
2016-10-13 15:35:00,42.49,42.49,42.42,42.45,28841.0,42.49,42.49,42.42,42.45,28841.0
2016-10-13 15:40:00,42.45,42.48,42.41,42.43,31326.0,42.45,42.48,42.41,42.43,31326.0
2016-10-13 15:45:00,42.43,42.49,42.41,42.46,34762.0,42.43,42.49,42.41,42.46,34762.0
2016-10-13 15:50:00,42.42,42.46,42.32,42.32,71987.0,42.42,42.46,42.32,42.32,71987.0
2016-10-13 15:55:00,42.31,42.37,42.28,42.36,71544.0,42.31,42.37,42.28,42.36,71544.0
2016-10-14 09:30:00,42.87,43.97,42.87,43.21,57554.0,42.87,43.97,42.87,43.21,57554.0
2016-10-14 09:35:00,43.21,43.49,42.92,43.22,60979.0,43.21,43.49,42.92,43.22,60979.0
2016-10-14 09:40:00,43.26,43.31,43.14,43.2,50252.0,43.26,43.31,43.14,43.2,50252.0
2016-10-14 09:45:00,43.22,43.33,43.16,43.2,25880.0,43.22,43.33,43.16,43.2,25880.0
2016-10-14 09:50:00,43.21,43.27,43.11,43.27,11545.0,43.21,43.27,43.11,43.27,11545.0
2016-10-14 09:55:00,43.28,43.57,43.28,43.44,33755.0,43.28,43.57,43.28,43.44,33755.0
2016-10-14 10:00:00,43.42,43.46,43.28,43.44,19900.0,43.42,43.46,43.28,43.44,19900.0
2016-10-14 10:05:00,43.45,43.6,43.27,43.32,31565.0,43.45,43.6,43.27,43.32,31565.0
2016-10-14 10:10:00,43.33,43.55,43.29,43.37,13526.0,43.33,43.55,43.29,43.37,13526.0
2016-10-14 10:15:00,43.36,43.46,43.28,43.31,32787.0,43.36,43.46,43.28,43.31,32787.0
2016-10-14 10:20:00,43.31,43.36,43.21,43.21,16010.0,43.31,43.36,43.21,43.21,16010.0
2016-10-14 10:25:00,43.18,43.23,43.13,43.23,13559.0,43.18,43.23,43.13,43.23,13559.0
2016-10-14 10:30:00,43.23,43.33,43.16,43.16,11366.0,43.23,43.33,43.16,43.16,11366.0
2016-10-14 10:35:00,43.17,43.3,43.14,43.2,14957.0,43.17,43.3,43.14,43.2,14957.0
2016-10-14 10:40:00,43.19,43.25,43.17,43.24,10956.0,43.19,43.25,43.17,43.24,10956.0
2016-10-14 10:45:00,43.25,43.31,43.23,43.23,8856.0,43.25,43.31,43.23,43.23,8856.0
2016-10-14 10:50:00,43.2,43.31,43.2,43.3,9094.0,43.2,43.31,43.2,43.3,9094.0
2016-10-14 10:55:00,43.29,43.3,43.2,43.2,7100.0,43.29,43.3,43.2,43.2,7100.0
2016-10-14 11:00:00,43.2,43.27,43.2,43.25,12423.0,43.2,43.27,43.2,43.25,12423.0
2016-10-14 11:05:00,43.26,43.26,43.14,43.17,19820.0,43.26,43.26,43.14,43.17,19820.0
2016-10-14 11:10:00,43.16,43.17,43.03,43.03,10718.0,43.16,43.17,43.03,43.03,10718.0
2016-10-14 11:15:00,43.02,43.04,42.97,42.98,16140.0,43.02,43.04,42.97,42.98,16140.0
2016-10-14 11:20:00,42.98,42.98,42.9,42.92,15214.0,42.98,42.98,42.9,42.92,15214.0
2016-10-14 11:25:00,42.91,42.94,42.87,42.93,10431.0,42.91,42.94,42.87,42.93,10431.0
2016-10-14 11:30:00,42.92,42.92,42.83,42.88,9469.0,42.92,42.92,42.83,42.88,9469.0
2016-10-14 11:35:00,42.88,43.05,42.88,43.05,11210.0,42.88,43.05,42.88,43.05,11210.0
2016-10-14 11:40:00,43.05,43.05,42.94,43.0,9309.0,43.05,43.05,42.94,43.0,9309.0
2016-10-14 11:45:00,43.0,43.05,42.99,43.02,10350.0,43.0,43.05,42.99,43.02,10350.0
2016-10-14 11:50:00,43.03,43.07,42.99,43.04,11800.0,43.03,43.07,42.99,43.04,11800.0
2016-10-14 11:55:00,43.03,43.03,42.88,42.88,21340.0,43.03,43.03,42.88,42.88,21340.0
2016-10-14 12:00:00,42.9,42.93,42.88,42.92,23961.0,42.9,42.93,42.88,42.92,23961.0
2016-10-14 12:05:00,42.91,42.93,42.9,42.91,7929.0,42.91,42.93,42.9,42.91,7929.0
2016-10-14 12:10:00,42.91,42.98,42.9,42.97,10077.0,42.91,42.98,42.9,42.97,10077.0
2016-10-14 12:15:00,42.97,42.97,42.85,42.91,12133.0,42.97,42.97,42.85,42.91,12133.0
2016-10-14 12:20:00,42.89,42.94,42.89,42.93,17894.0,42.89,42.94,42.89,42.93,17894.0
2016-10-14 12:25:00,42.94,42.97,42.91,42.96,17329.0,42.94,42.97,42.91,42.96,17329.0
2016-10-14 12:30:00,42.97,42.97,42.94,42.96,8800.0,42.97,42.97,42.94,42.96,8800.0
2016-10-14 12:35:00,42.96,43.02,42.94,42.96,11757.0,42.96,43.02,42.94,42.96,11757.0
2016-10-14 12:40:00,42.94,43.0,42.94,42.97,7900.0,42.94,43.0,42.94,42.97,7900.0
2016-10-14 12:45:00,42.96,42.98,42.95,42.96,4290.0,42.96,42.98,42.95,42.96,4290.0
2016-10-14 12:50:00,42.96,43.03,42.96,43.01,10600.0,42.96,43.03,42.96,43.01,10600.0
2016-10-14 12:55:00,43.02,43.02,42.95,42.98,13761.0,43.02,43.02,42.95,42.98,13761.0
2016-10-14 13:00:00,42.98,42.99,42.92,42.92,8100.0,42.98,42.99,42.92,42.92,8100.0
2016-10-14 13:05:00,42.92,43.0,42.91,42.98,7894.0,42.92,43.0,42.91,42.98,7894.0
2016-10-14 13:10:00,42.99,42.99,42.95,42.98,6363.0,42.99,42.99,42.95,42.98,6363.0
2016-10-14 13:15:00,42.97,43.05,42.97,43.03,9291.0,42.97,43.05,42.97,43.03,9291.0
2016-10-14 13:20:00,43.03,43.16,42.99,43.13,10568.0,43.03,43.16,42.99,43.13,10568.0
2016-10-14 13:25:00,43.14,43.16,43.07,43.15,7854.0,43.14,43.16,43.07,43.15,7854.0
2016-10-14 13:30:00,43.15,43.24,43.14,43.23,19240.0,43.15,43.24,43.14,43.23,19240.0
2016-10-14 13:35:00,43.23,43.24,43.17,43.18,18275.0,43.23,43.24,43.17,43.18,18275.0
2016-10-14 13:40:00,43.17,43.18,43.09,43.09,4706.0,43.17,43.18,43.09,43.09,4706.0
2016-10-14 13:45:00,43.09,43.09,43.02,43.06,6165.0,43.09,43.09,43.02,43.06,6165.0
2016-10-14 13:50:00,43.04,43.11,43.02,43.11,7955.0,43.04,43.11,43.02,43.11,7955.0
2016-10-14 13:55:00,43.1,43.12,43.02,43.03,21567.0,43.1,43.12,43.02,43.03,21567.0
2016-10-14 14:00:00,43.0,43.05,42.97,42.97,10800.0,43.0,43.05,42.97,42.97,10800.0
2016-10-14 14:05:00,42.98,43.0,42.87,42.87,6292.0,42.98,43.0,42.87,42.87,6292.0
2016-10-14 14:10:00,42.86,42.87,42.8,42.81,15523.0,42.86,42.87,42.8,42.81,15523.0
2016-10-14 14:15:00,42.8,42.85,42.8,42.85,5143.0,42.8,42.85,42.8,42.85,5143.0
2016-10-14 14:20:00,42.86,42.89,42.85,42.85,9700.0,42.86,42.89,42.85,42.85,9700.0
2016-10-14 14:25:00,42.83,42.87,42.78,42.87,7409.0,42.83,42.87,42.78,42.87,7409.0
2016-10-14 14:30:00,42.88,42.9,42.82,42.83,9110.0,42.88,42.9,42.82,42.83,9110.0
2016-10-14 14:35:00,42.82,42.89,42.82,42.89,4794.0,42.82,42.89,42.82,42.89,4794.0
2016-10-14 14:40:00,42.88,42.89,42.8,42.8,8042.0,42.88,42.89,42.8,42.8,8042.0
2016-10-14 14:45:00,42.81,42.83,42.8,42.81,5900.0,42.81,42.83,42.8,42.81,5900.0
2016-10-14 14:50:00,42.81,42.88,42.81,42.84,11260.0,42.81,42.88,42.81,42.84,11260.0
2016-10-14 14:55:00,42.84,42.86,42.77,42.77,8700.0,42.84,42.86,42.77,42.77,8700.0
2016-10-14 15:00:00,42.79,42.81,42.77,42.8,5733.0,42.79,42.81,42.77,42.8,5733.0
2016-10-14 15:05:00,42.8,42.83,42.8,42.82,10400.0,42.8,42.83,42.8,42.82,10400.0
2016-10-14 15:10:00,42.82,42.83,42.76,42.76,9261.0,42.82,42.83,42.76,42.76,9261.0
2016-10-14 15:15:00,42.76,42.81,42.76,42.8,7387.0,42.76,42.81,42.76,42.8,7387.0
2016-10-14 15:20:00,42.79,42.82,42.79,42.8,11337.0,42.79,42.82,42.79,42.8,11337.0
2016-10-14 15:25:00,42.8,42.82,42.79,42.81,8110.0,42.8,42.82,42.79,42.81,8110.0
2016-10-14 15:30:00,42.8,42.83,42.77,42.77,25452.0,42.8,42.83,42.77,42.77,25452.0
2016-10-14 15:35:00,42.77,42.78,42.73,42.77,20850.0,42.77,42.78,42.73,42.77,20850.0
2016-10-14 15:40:00,42.77,42.78,42.74,42.74,19918.0,42.77,42.78,42.74,42.74,19918.0
2016-10-14 15:45:00,42.74,42.74,42.67,42.68,33649.0,42.74,42.74,42.67,42.68,33649.0
2016-10-14 15:50:00,42.68,42.71,42.65,42.65,38446.0,42.68,42.71,42.65,42.65,38446.0
2016-10-14 15:55:00,42.65,42.7,42.65,42.69,76008.0,42.65,42.7,42.65,42.69,76008.0
2016-10-17 09:30:00,44.5,45.84,44.5,44.95,251884.0,44.5,45.84,44.5,44.95,251884.0
2016-10-17 09:35:00,45.0,45.58,44.9,45.51,225511.0,45.0,45.58,44.9,45.51,225511.0
2016-10-17 09:40:00,45.51,45.52,45.05,45.35,205172.0,45.51,45.52,45.05,45.35,205172.0
2016-10-17 09:45:00,45.36,45.45,45.21,45.31,221781.0,45.36,45.45,45.21,45.31,221781.0
2016-10-17 09:50:00,45.3,45.3,45.0,45.05,123750.0,45.3,45.3,45.0,45.05,123750.0
2016-10-17 09:55:00,45.04,45.2,45.0,45.2,100050.0,45.04,45.2,45.0,45.2,100050.0
2016-10-17 10:00:00,45.2,45.57,45.19,45.48,177156.0,45.2,45.57,45.19,45.48,177156.0
2016-10-17 10:05:00,45.48,45.85,45.43,45.71,147300.0,45.48,45.85,45.43,45.71,147300.0
2016-10-17 10:10:00,45.71,45.74,45.5,45.64,97948.0,45.71,45.74,45.5,45.64,97948.0
2016-10-17 10:15:00,45.63,45.66,45.35,45.35,65898.0,45.63,45.66,45.35,45.35,65898.0
2016-10-17 10:20:00,45.35,45.54,45.34,45.48,51973.0,45.35,45.54,45.34,45.48,51973.0
2016-10-17 10:25:00,45.48,45.53,45.34,45.4,56556.0,45.48,45.53,45.34,45.4,56556.0
2016-10-17 10:30:00,45.42,45.52,45.35,45.44,65233.0,45.42,45.52,45.35,45.44,65233.0
2016-10-17 10:35:00,45.44,45.46,45.36,45.42,56796.0,45.44,45.46,45.36,45.42,56796.0
2016-10-17 10:40:00,45.44,45.48,45.42,45.46,23551.0,45.44,45.48,45.42,45.46,23551.0
2016-10-17 10:45:00,45.46,45.46,45.18,45.24,65469.0,45.46,45.46,45.18,45.24,65469.0
2016-10-17 10:50:00,45.23,45.25,45.05,45.1,86520.0,45.23,45.25,45.05,45.1,86520.0
2016-10-17 10:55:00,45.1,45.21,45.09,45.18,41862.0,45.1,45.21,45.09,45.18,41862.0
2016-10-17 11:00:00,45.19,45.28,45.14,45.16,47504.0,45.19,45.28,45.14,45.16,47504.0
2016-10-17 11:05:00,45.16,45.23,45.15,45.2,29841.0,45.16,45.23,45.15,45.2,29841.0
2016-10-17 11:10:00,45.21,45.4,45.2,45.4,36286.0,45.21,45.4,45.2,45.4,36286.0
2016-10-17 11:15:00,45.4,45.4,45.2,45.24,20875.0,45.4,45.4,45.2,45.24,20875.0
2016-10-17 11:20:00,45.25,45.34,45.25,45.28,11978.0,45.25,45.34,45.25,45.28,11978.0
2016-10-17 11:25:00,45.28,45.28,45.19,45.24,23928.0,45.28,45.28,45.19,45.24,23928.0
2016-10-17 11:30:00,45.25,45.28,45.21,45.26,22271.0,45.25,45.28,45.21,45.26,22271.0
2016-10-17 11:35:00,45.26,45.26,45.15,45.19,26057.0,45.26,45.26,45.15,45.19,26057.0
2016-10-17 11:40:00,45.21,45.23,45.13,45.16,49530.0,45.21,45.23,45.13,45.16,49530.0
2016-10-17 11:45:00,45.16,45.23,45.15,45.2,25532.0,45.16,45.23,45.15,45.2,25532.0
2016-10-17 11:50:00,45.19,45.29,45.19,45.29,14825.0,45.19,45.29,45.19,45.29,14825.0
2016-10-17 11:55:00,45.3,45.36,45.25,45.34,31367.0,45.3,45.36,45.25,45.34,31367.0
2016-10-17 12:00:00,45.33,45.4,45.33,45.4,21753.0,45.33,45.4,45.33,45.4,21753.0
2016-10-17 12:05:00,45.39,45.39,45.33,45.37,22770.0,45.39,45.39,45.33,45.37,22770.0
2016-10-17 12:10:00,45.37,45.39,45.33,45.37,20935.0,45.37,45.39,45.33,45.37,20935.0
2016-10-17 12:15:00,45.37,45.4,45.36,45.37,24016.0,45.37,45.4,45.36,45.37,24016.0
2016-10-17 12:20:00,45.38,45.4,45.37,45.38,164924.0,45.38,45.4,45.37,45.38,164924.0
2016-10-17 12:25:00,45.39,45.41,45.21,45.26,81760.0,45.39,45.41,45.21,45.26,81760.0
2016-10-17 12:30:00,45.25,45.45,45.25,45.4,25090.0,45.25,45.45,45.25,45.4,25090.0
2016-10-17 12:35:00,45.4,45.4,45.31,45.39,11525.0,45.4,45.4,45.31,45.39,11525.0
2016-10-17 12:40:00,45.39,45.39,45.28,45.37,14400.0,45.39,45.39,45.28,45.37,14400.0
2016-10-17 12:45:00,45.37,45.39,45.35,45.38,27502.0,45.37,45.39,45.35,45.38,27502.0
2016-10-17 12:50:00,45.38,45.4,45.35,45.39,15036.0,45.38,45.4,45.35,45.39,15036.0
2016-10-17 12:55:00,45.39,45.49,45.39,45.44,16239.0,45.39,45.49,45.39,45.44,16239.0
2016-10-17 13:00:00,45.44,45.5,45.43,45.44,18050.0,45.44,45.5,45.43,45.44,18050.0
2016-10-17 13:05:00,45.45,45.49,45.4,45.48,22089.0,45.45,45.49,45.4,45.48,22089.0
2016-10-17 13:10:00,45.47,45.47,45.36,45.43,15937.0,45.47,45.47,45.36,45.43,15937.0
2016-10-17 13:15:00,45.43,45.43,45.38,45.39,14650.0,45.43,45.43,45.38,45.39,14650.0
2016-10-17 13:20:00,45.39,45.41,45.29,45.3,17183.0,45.39,45.41,45.29,45.3,17183.0
2016-10-17 13:25:00,45.31,45.32,45.29,45.31,12980.0,45.31,45.32,45.29,45.31,12980.0
2016-10-17 13:30:00,45.3,45.32,45.15,45.2,42028.0,45.3,45.32,45.15,45.2,42028.0
2016-10-17 13:35:00,45.2,45.2,45.13,45.14,11702.0,45.2,45.2,45.13,45.14,11702.0
2016-10-17 13:40:00,45.15,45.2,45.13,45.14,12616.0,45.15,45.2,45.13,45.14,12616.0
2016-10-17 13:45:00,45.12,45.18,45.11,45.15,65536.0,45.12,45.18,45.11,45.15,65536.0
2016-10-17 13:50:00,45.14,45.19,45.03,45.12,32647.0,45.14,45.19,45.03,45.12,32647.0
2016-10-17 13:55:00,45.11,45.12,45.0,45.09,23566.0,45.11,45.12,45.0,45.09,23566.0
2016-10-17 14:00:00,45.08,45.09,45.03,45.07,23623.0,45.08,45.09,45.03,45.07,23623.0
2016-10-17 14:05:00,45.08,45.12,45.02,45.06,44773.0,45.08,45.12,45.02,45.06,44773.0
2016-10-17 14:10:00,45.07,45.11,45.06,45.1,29851.0,45.07,45.11,45.06,45.1,29851.0
2016-10-17 14:15:00,45.1,45.19,45.1,45.18,18854.0,45.1,45.19,45.1,45.18,18854.0
2016-10-17 14:20:00,45.19,45.27,45.18,45.25,24736.0,45.19,45.27,45.18,45.25,24736.0
2016-10-17 14:25:00,45.25,45.27,45.18,45.25,26480.0,45.25,45.27,45.18,45.25,26480.0
2016-10-17 14:30:00,45.24,45.27,45.2,45.2,25055.0,45.24,45.27,45.2,45.2,25055.0
2016-10-17 14:35:00,45.2,45.24,45.14,45.14,16130.0,45.2,45.24,45.14,45.14,16130.0
2016-10-17 14:40:00,45.15,45.16,45.1,45.1,20221.0,45.15,45.16,45.1,45.1,20221.0
2016-10-17 14:45:00,45.09,45.09,45.0,45.08,23399.0,45.09,45.09,45.0,45.08,23399.0
2016-10-17 14:50:00,45.07,45.14,45.07,45.13,8894.0,45.07,45.14,45.07,45.13,8894.0
2016-10-17 14:55:00,45.13,45.16,45.09,45.15,18962.0,45.13,45.16,45.09,45.15,18962.0
2016-10-17 15:00:00,45.14,45.14,45.09,45.1,11385.0,45.14,45.14,45.09,45.1,11385.0
2016-10-17 15:05:00,45.09,45.1,45.04,45.07,17889.0,45.09,45.1,45.04,45.07,17889.0
2016-10-17 15:10:00,45.07,45.07,45.0,45.01,40794.0,45.07,45.07,45.0,45.01,40794.0
2016-10-17 15:15:00,45.0,45.01,44.91,44.92,64904.0,45.0,45.01,44.91,44.92,64904.0
2016-10-17 15:20:00,44.92,44.98,44.91,44.94,23069.0,44.92,44.98,44.91,44.94,23069.0
2016-10-17 15:25:00,44.95,44.95,44.85,44.85,33759.0,44.95,44.95,44.85,44.85,33759.0
2016-10-17 15:30:00,44.85,44.92,44.85,44.88,40241.0,44.85,44.92,44.85,44.88,40241.0
2016-10-17 15:35:00,44.88,44.91,44.85,44.9,25275.0,44.88,44.91,44.85,44.9,25275.0
2016-10-17 15:40:00,44.91,44.93,44.81,44.83,86945.0,44.91,44.93,44.81,44.83,86945.0
2016-10-17 15:45:00,44.82,44.85,44.75,44.8,101943.0,44.82,44.85,44.75,44.8,101943.0
2016-10-17 15:50:00,44.79,44.86,44.79,44.84,60626.0,44.79,44.86,44.79,44.84,60626.0
2016-10-17 15:55:00,44.85,44.91,44.82,44.84,101367.0,44.85,44.91,44.82,44.84,101367.0
2016-10-18 09:30:00,45.47,45.71,45.1,45.6,260277.0,45.47,45.71,45.1,45.6,260277.0
2016-10-18 09:35:00,45.58,45.67,45.25,45.38,73115.0,45.58,45.67,45.25,45.38,73115.0
2016-10-18 09:40:00,45.3,45.34,45.02,45.05,129634.0,45.3,45.34,45.02,45.05,129634.0
2016-10-18 09:45:00,45.03,45.09,44.9,45.06,74926.0,45.03,45.09,44.9,45.06,74926.0
2016-10-18 09:50:00,45.06,45.1,44.98,45.01,23817.0,45.06,45.1,44.98,45.01,23817.0
2016-10-18 09:55:00,45.02,45.1,45.0,45.04,70280.0,45.02,45.1,45.0,45.04,70280.0
2016-10-18 10:00:00,45.05,45.1,45.01,45.01,33740.0,45.05,45.1,45.01,45.01,33740.0
2016-10-18 10:05:00,45.02,45.12,44.96,45.07,55412.0,45.02,45.12,44.96,45.07,55412.0
2016-10-18 10:10:00,45.09,45.12,45.01,45.01,23840.0,45.09,45.12,45.01,45.01,23840.0
2016-10-18 10:15:00,45.0,45.01,44.85,44.85,49475.0,45.0,45.01,44.85,44.85,49475.0
2016-10-18 10:20:00,44.85,44.89,44.63,44.66,95224.0,44.85,44.89,44.63,44.66,95224.0
2016-10-18 10:25:00,44.63,44.65,44.41,44.42,57352.0,44.63,44.65,44.41,44.42,57352.0
2016-10-18 10:30:00,44.42,44.48,44.31,44.38,51188.0,44.42,44.48,44.31,44.38,51188.0
2016-10-18 10:35:00,44.39,44.58,44.38,44.58,74204.0,44.39,44.58,44.38,44.58,74204.0
2016-10-18 10:40:00,44.56,44.86,44.56,44.83,181703.0,44.56,44.86,44.56,44.83,181703.0
2016-10-18 10:45:00,44.83,44.83,44.7,44.8,18195.0,44.83,44.83,44.7,44.8,18195.0
2016-10-18 10:50:00,44.8,44.86,44.75,44.8,58993.0,44.8,44.86,44.75,44.8,58993.0
2016-10-18 10:55:00,44.82,44.85,44.77,44.78,25212.0,44.82,44.85,44.77,44.78,25212.0
2016-10-18 11:00:00,44.79,44.88,44.75,44.77,24792.0,44.79,44.88,44.75,44.77,24792.0
2016-10-18 11:05:00,44.81,44.82,44.79,44.81,9973.0,44.81,44.82,44.79,44.81,9973.0
2016-10-18 11:10:00,44.8,44.88,44.76,44.86,25601.0,44.8,44.88,44.76,44.86,25601.0
2016-10-18 11:15:00,44.86,44.86,44.74,44.78,90480.0,44.86,44.86,44.74,44.78,90480.0
2016-10-18 11:20:00,44.78,44.79,44.71,44.77,25509.0,44.78,44.79,44.71,44.77,25509.0
2016-10-18 11:25:00,44.77,44.81,44.75,44.77,53859.0,44.77,44.81,44.75,44.77,53859.0
2016-10-18 11:30:00,44.77,44.8,44.72,44.79,25400.0,44.77,44.8,44.72,44.79,25400.0
2016-10-18 11:35:00,44.79,44.8,44.66,44.75,12955.0,44.79,44.8,44.66,44.75,12955.0
2016-10-18 11:40:00,44.75,44.78,44.74,44.77,4500.0,44.75,44.78,44.74,44.77,4500.0
2016-10-18 11:45:00,44.78,44.79,44.66,44.69,62723.0,44.78,44.79,44.66,44.69,62723.0
2016-10-18 11:50:00,44.69,44.76,44.69,44.74,4665.0,44.69,44.76,44.69,44.74,4665.0
2016-10-18 11:55:00,44.74,44.9,44.74,44.9,35077.0,44.74,44.9,44.74,44.9,35077.0
2016-10-18 12:00:00,44.89,44.93,44.82,44.89,49872.0,44.89,44.93,44.82,44.89,49872.0
2016-10-18 12:05:00,44.89,44.94,44.86,44.87,20000.0,44.89,44.94,44.86,44.87,20000.0
2016-10-18 12:10:00,44.87,44.87,44.76,44.82,79792.0,44.87,44.87,44.76,44.82,79792.0
2016-10-18 12:15:00,44.82,44.89,44.8,44.8,34700.0,44.82,44.89,44.8,44.8,34700.0
2016-10-18 12:20:00,44.84,44.84,44.77,44.81,32561.0,44.84,44.84,44.77,44.81,32561.0
2016-10-18 12:25:00,44.81,44.96,44.81,44.96,55719.0,44.81,44.96,44.81,44.96,55719.0
2016-10-18 12:30:00,44.97,45.01,44.94,44.95,38586.0,44.97,45.01,44.94,44.95,38586.0
2016-10-18 12:35:00,44.96,45.16,44.95,45.15,72685.0,44.96,45.16,44.95,45.15,72685.0
2016-10-18 12:40:00,45.15,45.15,45.03,45.05,13103.0,45.15,45.15,45.03,45.05,13103.0
2016-10-18 12:45:00,45.07,45.11,45.06,45.09,14988.0,45.07,45.11,45.06,45.09,14988.0
2016-10-18 12:50:00,45.09,45.15,45.08,45.11,13477.0,45.09,45.15,45.08,45.11,13477.0
2016-10-18 12:55:00,45.1,45.12,45.03,45.05,61189.0,45.1,45.12,45.03,45.05,61189.0
2016-10-18 13:00:00,45.03,45.09,45.03,45.04,8886.0,45.03,45.09,45.03,45.04,8886.0
2016-10-18 13:05:00,45.04,45.09,45.02,45.02,6095.0,45.04,45.09,45.02,45.02,6095.0
2016-10-18 13:10:00,45.02,45.02,44.98,45.01,7570.0,45.02,45.02,44.98,45.01,7570.0
2016-10-18 13:15:00,45.01,45.02,44.97,45.01,8638.0,45.01,45.02,44.97,45.01,8638.0
2016-10-18 13:20:00,44.98,45.01,44.97,45.01,4942.0,44.98,45.01,44.97,45.01,4942.0
2016-10-18 13:25:00,45.01,45.01,44.98,44.98,8099.0,45.01,45.01,44.98,44.98,8099.0
2016-10-18 13:30:00,44.97,44.99,44.93,44.93,4398.0,44.97,44.99,44.93,44.93,4398.0
2016-10-18 13:35:00,44.95,45.04,44.94,45.04,7022.0,44.95,45.04,44.94,45.04,7022.0
2016-10-18 13:40:00,45.05,45.07,45.04,45.04,7199.0,45.05,45.07,45.04,45.04,7199.0
2016-10-18 13:45:00,45.04,45.05,45.02,45.02,3786.0,45.04,45.05,45.02,45.02,3786.0
2016-10-18 13:50:00,45.02,45.07,45.01,45.06,5977.0,45.02,45.07,45.01,45.06,5977.0
2016-10-18 13:55:00,45.05,45.11,45.04,45.11,17752.0,45.05,45.11,45.04,45.11,17752.0
2016-10-18 14:00:00,45.09,45.11,45.05,45.05,10999.0,45.09,45.11,45.05,45.05,10999.0
2016-10-18 14:05:00,45.06,45.07,45.03,45.04,3802.0,45.06,45.07,45.03,45.04,3802.0
2016-10-18 14:10:00,45.05,45.1,45.01,45.09,8950.0,45.05,45.1,45.01,45.09,8950.0
2016-10-18 14:15:00,45.09,45.1,45.06,45.09,6998.0,45.09,45.1,45.06,45.09,6998.0
2016-10-18 14:20:00,45.09,45.12,45.08,45.09,16367.0,45.09,45.12,45.08,45.09,16367.0
2016-10-18 14:25:00,45.09,45.1,45.07,45.07,10390.0,45.09,45.1,45.07,45.07,10390.0
2016-10-18 14:30:00,45.08,45.11,45.07,45.08,29820.0,45.08,45.11,45.07,45.08,29820.0
2016-10-18 14:35:00,45.08,45.1,45.07,45.09,24800.0,45.08,45.1,45.07,45.09,24800.0
2016-10-18 14:40:00,45.09,45.1,45.04,45.07,36897.0,45.09,45.1,45.04,45.07,36897.0
2016-10-18 14:45:00,45.08,45.08,45.03,45.06,8723.0,45.08,45.08,45.03,45.06,8723.0
2016-10-18 14:50:00,45.07,45.08,45.06,45.08,6246.0,45.07,45.08,45.06,45.08,6246.0
2016-10-18 14:55:00,45.08,45.11,45.07,45.09,20972.0,45.08,45.11,45.07,45.09,20972.0
2016-10-18 15:00:00,45.09,45.15,45.06,45.07,19050.0,45.09,45.15,45.06,45.07,19050.0
2016-10-18 15:05:00,45.08,45.08,45.06,45.07,20276.0,45.08,45.08,45.06,45.07,20276.0
2016-10-18 15:10:00,45.07,45.07,45.06,45.07,8900.0,45.07,45.07,45.06,45.07,8900.0
2016-10-18 15:15:00,45.06,45.07,45.01,45.03,30116.0,45.06,45.07,45.01,45.03,30116.0
2016-10-18 15:20:00,45.02,45.03,44.93,44.98,29670.0,45.02,45.03,44.93,44.98,29670.0
2016-10-18 15:25:00,44.98,45.01,44.98,45.0,30645.0,44.98,45.01,44.98,45.0,30645.0
2016-10-18 15:30:00,44.99,45.01,44.97,45.01,24449.0,44.99,45.01,44.97,45.01,24449.0
2016-10-18 15:35:00,45.01,45.03,44.99,45.01,27860.0,45.01,45.03,44.99,45.01,27860.0
2016-10-18 15:40:00,45.01,45.01,44.99,45.01,29921.0,45.01,45.01,44.99,45.01,29921.0
2016-10-18 15:45:00,45.01,45.01,44.99,44.99,26415.0,45.01,45.01,44.99,44.99,26415.0
2016-10-18 15:50:00,45.0,45.03,44.99,45.03,29640.0,45.0,45.03,44.99,45.03,29640.0
2016-10-18 15:55:00,45.02,45.11,45.01,45.09,134372.0,45.02,45.11,45.01,45.09,134372.0
2016-10-19 09:30:00,45.06,45.48,45.0,45.05,11187.0,45.06,45.48,45.0,45.05,11187.0
2016-10-19 09:35:00,45.05,45.06,44.82,44.89,12903.0,45.05,45.06,44.82,44.89,12903.0
2016-10-19 09:40:00,44.91,45.01,44.76,44.8,31586.0,44.91,45.01,44.76,44.8,31586.0
2016-10-19 09:45:00,44.8,44.96,44.79,44.9,8798.0,44.8,44.96,44.79,44.9,8798.0
2016-10-19 09:50:00,44.91,44.94,44.83,44.86,6936.0,44.91,44.94,44.83,44.86,6936.0
2016-10-19 09:55:00,44.86,44.86,44.59,44.59,8244.0,44.86,44.86,44.59,44.59,8244.0
2016-10-19 10:00:00,44.59,44.63,44.47,44.48,32159.0,44.59,44.63,44.47,44.48,32159.0
2016-10-19 10:05:00,44.48,44.49,44.35,44.35,13909.0,44.48,44.49,44.35,44.35,13909.0
2016-10-19 10:10:00,44.36,44.49,44.35,44.46,19399.0,44.36,44.49,44.35,44.46,19399.0
2016-10-19 10:15:00,44.47,44.47,44.37,44.37,8532.0,44.47,44.47,44.37,44.37,8532.0
2016-10-19 10:20:00,44.36,44.39,44.28,44.29,25729.0,44.36,44.39,44.28,44.29,25729.0
2016-10-19 10:25:00,44.3,44.46,44.27,44.45,13206.0,44.3,44.46,44.27,44.45,13206.0
2016-10-19 10:30:00,44.45,44.45,44.38,44.38,4783.0,44.45,44.45,44.38,44.38,4783.0
2016-10-19 10:35:00,44.38,44.38,44.3,44.32,8471.0,44.38,44.38,44.3,44.32,8471.0
2016-10-19 10:40:00,44.31,44.33,44.28,44.29,13673.0,44.31,44.33,44.28,44.29,13673.0
2016-10-19 10:45:00,44.32,44.46,44.32,44.45,6656.0,44.32,44.46,44.32,44.45,6656.0
2016-10-19 10:50:00,44.45,44.46,44.39,44.42,11337.0,44.45,44.46,44.39,44.42,11337.0
2016-10-19 10:55:00,44.42,44.44,44.4,44.4,3500.0,44.42,44.44,44.4,44.4,3500.0
2016-10-19 11:00:00,44.4,44.45,44.35,44.42,14633.0,44.4,44.45,44.35,44.42,14633.0
2016-10-19 11:05:00,44.44,44.52,44.43,44.52,8158.0,44.44,44.52,44.43,44.52,8158.0
2016-10-19 11:10:00,44.52,44.57,44.47,44.51,21719.0,44.52,44.57,44.47,44.51,21719.0
2016-10-19 11:15:00,44.51,44.52,44.48,44.48,18398.0,44.51,44.52,44.48,44.48,18398.0
2016-10-19 11:20:00,44.47,44.47,44.37,44.41,10600.0,44.47,44.47,44.37,44.41,10600.0
2016-10-19 11:25:00,44.41,44.53,44.4,44.5,11318.0,44.41,44.53,44.4,44.5,11318.0
2016-10-19 11:30:00,44.52,44.52,44.41,44.44,13791.0,44.52,44.52,44.41,44.44,13791.0
2016-10-19 11:35:00,44.44,44.45,44.37,44.42,8200.0,44.44,44.45,44.37,44.42,8200.0
2016-10-19 11:40:00,44.42,44.46,44.39,44.45,5786.0,44.42,44.46,44.39,44.45,5786.0
2016-10-19 11:45:00,44.46,44.54,44.43,44.43,6850.0,44.46,44.54,44.43,44.43,6850.0
2016-10-19 11:50:00,44.44,44.45,44.41,44.41,10945.0,44.44,44.45,44.41,44.41,10945.0
2016-10-19 11:55:00,44.4,44.42,44.35,44.35,6644.0,44.4,44.42,44.35,44.35,6644.0
2016-10-19 12:00:00,44.35,44.46,44.34,44.44,9300.0,44.35,44.46,44.34,44.44,9300.0
2016-10-19 12:05:00,44.44,44.44,44.34,44.38,6700.0,44.44,44.44,44.34,44.38,6700.0
2016-10-19 12:10:00,44.39,44.4,44.38,44.38,3763.0,44.39,44.4,44.38,44.38,3763.0
2016-10-19 12:15:00,44.39,44.4,44.36,44.36,6317.0,44.39,44.4,44.36,44.36,6317.0
2016-10-19 12:20:00,44.36,44.36,44.35,44.35,5100.0,44.36,44.36,44.35,44.35,5100.0
2016-10-19 12:25:00,44.37,44.38,44.35,44.36,6500.0,44.37,44.38,44.35,44.36,6500.0
2016-10-19 12:30:00,44.36,44.36,44.33,44.33,4494.0,44.36,44.36,44.33,44.33,4494.0
2016-10-19 12:35:00,44.33,44.33,44.29,44.31,6949.0,44.33,44.33,44.29,44.31,6949.0
2016-10-19 12:40:00,44.3,44.3,44.26,44.26,4413.0,44.3,44.3,44.26,44.26,4413.0
2016-10-19 12:45:00,44.26,44.3,44.25,44.29,8567.0,44.26,44.3,44.25,44.29,8567.0
2016-10-19 12:50:00,44.29,44.29,44.26,44.26,6592.0,44.29,44.29,44.26,44.26,6592.0
2016-10-19 12:55:00,44.25,44.36,44.25,44.36,6900.0,44.25,44.36,44.25,44.36,6900.0
2016-10-19 13:00:00,44.35,44.37,44.27,44.27,4300.0,44.35,44.37,44.27,44.27,4300.0
2016-10-19 13:05:00,44.26,44.27,44.21,44.24,8465.0,44.26,44.27,44.21,44.24,8465.0
2016-10-19 13:10:00,44.24,44.29,44.23,44.27,7981.0,44.24,44.29,44.23,44.27,7981.0
2016-10-19 13:15:00,44.28,44.32,44.28,44.32,4521.0,44.28,44.32,44.28,44.32,4521.0
2016-10-19 13:20:00,44.31,44.36,44.3,44.36,6422.0,44.31,44.36,44.3,44.36,6422.0
2016-10-19 13:25:00,44.36,44.36,44.29,44.3,7101.0,44.36,44.36,44.29,44.3,7101.0
2016-10-19 13:30:00,44.31,44.32,44.25,44.25,17231.0,44.31,44.32,44.25,44.25,17231.0
2016-10-19 13:35:00,44.25,44.28,44.24,44.26,6714.0,44.25,44.28,44.24,44.26,6714.0
2016-10-19 13:40:00,44.25,44.28,44.24,44.27,8948.0,44.25,44.28,44.24,44.27,8948.0
2016-10-19 13:45:00,44.27,44.27,44.24,44.24,8926.0,44.27,44.27,44.24,44.24,8926.0
2016-10-19 13:50:00,44.24,44.26,44.23,44.25,7190.0,44.24,44.26,44.23,44.25,7190.0
2016-10-19 13:55:00,44.25,44.29,44.25,44.29,7815.0,44.25,44.29,44.25,44.29,7815.0
2016-10-19 14:00:00,44.28,44.31,44.27,44.28,8776.0,44.28,44.31,44.27,44.28,8776.0
2016-10-19 14:05:00,44.27,44.27,44.24,44.25,12193.0,44.27,44.27,44.24,44.25,12193.0
2016-10-19 14:10:00,44.25,44.29,44.24,44.28,5896.0,44.25,44.29,44.24,44.28,5896.0
2016-10-19 14:15:00,44.29,44.29,44.2,44.21,10440.0,44.29,44.29,44.2,44.21,10440.0
2016-10-19 14:20:00,44.21,44.23,44.19,44.19,8314.0,44.21,44.23,44.19,44.19,8314.0
2016-10-19 14:25:00,44.2,44.21,44.12,44.18,18998.0,44.2,44.21,44.12,44.18,18998.0
2016-10-19 14:30:00,44.17,44.19,44.16,44.16,3700.0,44.17,44.19,44.16,44.16,3700.0
2016-10-19 14:35:00,44.16,44.16,44.11,44.12,7518.0,44.16,44.16,44.11,44.12,7518.0
2016-10-19 14:40:00,44.13,44.13,44.07,44.09,13001.0,44.13,44.13,44.07,44.09,13001.0
2016-10-19 14:45:00,44.09,44.15,44.09,44.15,11296.0,44.09,44.15,44.09,44.15,11296.0
2016-10-19 14:50:00,44.15,44.15,44.11,44.13,5992.0,44.15,44.15,44.11,44.13,5992.0
2016-10-19 14:55:00,44.13,44.18,44.12,44.16,8549.0,44.13,44.18,44.12,44.16,8549.0
2016-10-19 15:00:00,44.16,44.17,44.14,44.14,10509.0,44.16,44.17,44.14,44.14,10509.0
2016-10-19 15:05:00,44.14,44.16,44.11,44.12,11612.0,44.14,44.16,44.11,44.12,11612.0
2016-10-19 15:10:00,44.11,44.14,44.11,44.13,6547.0,44.11,44.14,44.11,44.13,6547.0
2016-10-19 15:15:00,44.14,44.17,44.13,44.15,13100.0,44.14,44.17,44.13,44.15,13100.0
2016-10-19 15:20:00,44.16,44.2,44.15,44.19,11555.0,44.16,44.2,44.15,44.19,11555.0
2016-10-19 15:25:00,44.2,44.25,44.2,44.23,9997.0,44.2,44.25,44.2,44.23,9997.0
2016-10-19 15:30:00,44.23,44.28,44.22,44.28,23573.0,44.23,44.28,44.22,44.28,23573.0
2016-10-19 15:35:00,44.27,44.28,44.25,44.26,35622.0,44.27,44.28,44.25,44.26,35622.0
2016-10-19 15:40:00,44.25,44.31,44.25,44.28,32014.0,44.25,44.31,44.25,44.28,32014.0
2016-10-19 15:45:00,44.28,44.3,44.26,44.26,40738.0,44.28,44.3,44.26,44.26,40738.0
2016-10-19 15:50:00,44.26,44.27,44.25,44.25,57387.0,44.26,44.27,44.25,44.25,57387.0
2016-10-19 15:55:00,44.25,44.29,44.17,44.23,104447.0,44.25,44.29,44.17,44.23,104447.0
2016-10-20 09:30:00,44.16,45.02,43.98,44.15,26139.0,44.16,45.02,43.98,44.15,26139.0
2016-10-20 09:35:00,44.1,44.27,44.0,44.04,16563.0,44.1,44.27,44.0,44.04,16563.0
2016-10-20 09:40:00,44.02,44.12,43.93,44.09,17453.0,44.02,44.12,43.93,44.09,17453.0
2016-10-20 09:45:00,44.09,44.28,44.09,44.18,6100.0,44.09,44.28,44.09,44.18,6100.0
2016-10-20 09:50:00,44.12,44.14,44.07,44.13,8300.0,44.12,44.14,44.07,44.13,8300.0
2016-10-20 09:55:00,44.13,44.33,44.09,44.23,9833.0,44.13,44.33,44.09,44.23,9833.0
2016-10-20 10:00:00,44.24,44.41,44.23,44.4,11650.0,44.24,44.41,44.23,44.4,11650.0
2016-10-20 10:05:00,44.42,44.89,44.39,44.44,80049.0,44.42,44.89,44.39,44.44,80049.0
2016-10-20 10:10:00,44.38,44.43,44.3,44.32,87777.0,44.38,44.43,44.3,44.32,87777.0
2016-10-20 10:15:00,44.31,44.4,44.3,44.33,76305.0,44.31,44.4,44.3,44.33,76305.0
2016-10-20 10:20:00,44.33,44.43,44.33,44.41,11412.0,44.33,44.43,44.33,44.41,11412.0
2016-10-20 10:25:00,44.38,44.49,44.31,44.49,28750.0,44.38,44.49,44.31,44.49,28750.0
2016-10-20 10:30:00,44.46,44.47,44.34,44.4,26546.0,44.46,44.47,44.34,44.4,26546.0
2016-10-20 10:35:00,44.4,44.48,44.38,44.47,32209.0,44.4,44.48,44.38,44.47,32209.0
2016-10-20 10:40:00,44.45,44.48,44.38,44.48,23245.0,44.45,44.48,44.38,44.48,23245.0
2016-10-20 10:45:00,44.47,44.57,44.45,44.53,8800.0,44.47,44.57,44.45,44.53,8800.0
2016-10-20 10:50:00,44.54,44.54,44.42,44.42,7000.0,44.54,44.54,44.42,44.42,7000.0
2016-10-20 10:55:00,44.41,44.5,44.35,44.5,14785.0,44.41,44.5,44.35,44.5,14785.0
2016-10-20 11:00:00,44.48,44.49,44.33,44.4,61360.0,44.48,44.49,44.33,44.4,61360.0
2016-10-20 11:05:00,44.39,44.52,44.37,44.37,12935.0,44.39,44.52,44.37,44.37,12935.0
2016-10-20 11:10:00,44.36,44.45,44.35,44.36,11394.0,44.36,44.45,44.35,44.36,11394.0
2016-10-20 11:15:00,44.39,44.48,44.39,44.46,4541.0,44.39,44.48,44.39,44.46,4541.0
2016-10-20 11:20:00,44.45,44.51,44.43,44.44,4700.0,44.45,44.51,44.43,44.44,4700.0
2016-10-20 11:25:00,44.43,44.44,44.4,44.42,7455.0,44.43,44.44,44.4,44.42,7455.0
2016-10-20 11:30:00,44.42,44.42,44.35,44.36,15894.0,44.42,44.42,44.35,44.36,15894.0
2016-10-20 11:35:00,44.35,44.38,44.32,44.35,14654.0,44.35,44.38,44.32,44.35,14654.0
2016-10-20 11:40:00,44.37,44.39,44.35,44.35,10734.0,44.37,44.39,44.35,44.35,10734.0
2016-10-20 11:45:00,44.35,44.43,44.34,44.4,7963.0,44.35,44.43,44.34,44.4,7963.0
2016-10-20 11:50:00,44.43,44.43,44.39,44.39,4000.0,44.43,44.43,44.39,44.39,4000.0
2016-10-20 11:55:00,44.39,44.55,44.34,44.55,10858.0,44.39,44.55,44.34,44.55,10858.0
2016-10-20 12:00:00,44.53,44.62,44.48,44.58,4700.0,44.53,44.62,44.48,44.58,4700.0
2016-10-20 12:05:00,44.58,44.63,44.56,44.57,2607.0,44.58,44.63,44.56,44.57,2607.0
2016-10-20 12:10:00,44.57,44.6,44.57,44.6,2663.0,44.57,44.6,44.57,44.6,2663.0
2016-10-20 12:15:00,44.61,44.7,44.55,44.7,10300.0,44.61,44.7,44.55,44.7,10300.0
2016-10-20 12:20:00,44.69,44.71,44.67,44.68,6300.0,44.69,44.71,44.67,44.68,6300.0
2016-10-20 12:25:00,44.67,44.67,44.57,44.57,3920.0,44.67,44.67,44.57,44.57,3920.0
2016-10-20 12:30:00,44.58,44.6,44.56,44.56,2800.0,44.58,44.6,44.56,44.56,2800.0
2016-10-20 12:35:00,44.56,44.73,44.55,44.71,5400.0,44.56,44.73,44.55,44.71,5400.0
2016-10-20 12:40:00,44.7,44.7,44.6,44.63,5068.0,44.7,44.7,44.6,44.63,5068.0
2016-10-20 12:45:00,44.63,44.66,44.62,44.63,2900.0,44.63,44.66,44.62,44.63,2900.0
2016-10-20 12:50:00,44.62,44.63,44.58,44.58,3100.0,44.62,44.63,44.58,44.58,3100.0
2016-10-20 12:55:00,44.57,44.58,44.54,44.54,7179.0,44.57,44.58,44.54,44.54,7179.0
2016-10-20 13:00:00,44.54,44.63,44.54,44.57,10266.0,44.54,44.63,44.54,44.57,10266.0
2016-10-20 13:05:00,44.58,44.64,44.54,44.64,5500.0,44.58,44.64,44.54,44.64,5500.0
2016-10-20 13:10:00,44.66,44.69,44.63,44.68,3500.0,44.66,44.69,44.63,44.68,3500.0
2016-10-20 13:15:00,44.69,44.71,44.58,44.65,4900.0,44.69,44.71,44.58,44.65,4900.0
2016-10-20 13:20:00,44.66,44.74,44.66,44.67,5000.0,44.66,44.74,44.66,44.67,5000.0
2016-10-20 13:25:00,44.69,44.69,44.61,44.63,2874.0,44.69,44.69,44.61,44.63,2874.0
2016-10-20 13:30:00,44.63,44.71,44.63,44.71,1174.0,44.63,44.71,44.63,44.71,1174.0
2016-10-20 13:35:00,44.69,44.7,44.67,44.7,5711.0,44.69,44.7,44.67,44.7,5711.0
2016-10-20 13:40:00,44.69,44.69,44.58,44.58,16323.0,44.69,44.69,44.58,44.58,16323.0
2016-10-20 13:45:00,44.62,44.63,44.54,44.54,4083.0,44.62,44.63,44.54,44.54,4083.0
2016-10-20 13:50:00,44.55,44.62,44.49,44.59,21406.0,44.55,44.62,44.49,44.59,21406.0
2016-10-20 13:55:00,44.59,44.61,44.55,44.61,4674.0,44.59,44.61,44.55,44.61,4674.0
2016-10-20 14:00:00,44.59,44.73,44.59,44.71,3867.0,44.59,44.73,44.59,44.71,3867.0
2016-10-20 14:05:00,44.72,44.73,44.69,44.72,12201.0,44.72,44.73,44.69,44.72,12201.0
2016-10-20 14:10:00,44.72,44.77,44.7,44.76,13722.0,44.72,44.77,44.7,44.76,13722.0
2016-10-20 14:15:00,44.76,44.8,44.75,44.79,12200.0,44.76,44.8,44.75,44.79,12200.0
2016-10-20 14:20:00,44.78,44.88,44.78,44.87,19450.0,44.78,44.88,44.78,44.87,19450.0
2016-10-20 14:25:00,44.86,44.89,44.84,44.88,14292.0,44.86,44.89,44.84,44.88,14292.0
2016-10-20 14:30:00,44.87,44.94,44.87,44.92,34605.0,44.87,44.94,44.87,44.92,34605.0
2016-10-20 14:35:00,44.92,44.93,44.83,44.88,8227.0,44.92,44.93,44.83,44.88,8227.0
2016-10-20 14:40:00,44.87,44.89,44.86,44.87,8325.0,44.87,44.89,44.86,44.87,8325.0
2016-10-20 14:45:00,44.87,44.94,44.8,44.94,9969.0,44.87,44.94,44.8,44.94,9969.0
2016-10-20 14:50:00,44.93,44.94,44.88,44.89,3956.0,44.93,44.94,44.88,44.89,3956.0
2016-10-20 14:55:00,44.89,44.9,44.87,44.88,5494.0,44.89,44.9,44.87,44.88,5494.0
2016-10-20 15:00:00,44.89,44.89,44.77,44.83,21521.0,44.89,44.89,44.77,44.83,21521.0
2016-10-20 15:05:00,44.82,44.91,44.82,44.91,8390.0,44.82,44.91,44.82,44.91,8390.0
2016-10-20 15:10:00,44.91,44.94,44.89,44.91,8150.0,44.91,44.94,44.89,44.91,8150.0
2016-10-20 15:15:00,44.91,44.92,44.79,44.81,17460.0,44.91,44.92,44.79,44.81,17460.0
2016-10-20 15:20:00,44.82,44.85,44.78,44.85,7272.0,44.82,44.85,44.78,44.85,7272.0
2016-10-20 15:25:00,44.84,44.85,44.78,44.79,14656.0,44.84,44.85,44.78,44.79,14656.0
2016-10-20 15:30:00,44.78,44.83,44.75,44.79,18463.0,44.78,44.83,44.75,44.79,18463.0
2016-10-20 15:35:00,44.77,44.79,44.73,44.78,23466.0,44.77,44.79,44.73,44.78,23466.0
2016-10-20 15:40:00,44.78,44.92,44.78,44.9,40958.0,44.78,44.92,44.78,44.9,40958.0
2016-10-20 15:45:00,44.89,44.94,44.89,44.94,46472.0,44.89,44.94,44.89,44.94,46472.0
2016-10-20 15:50:00,44.95,45.0,44.94,44.99,58114.0,44.95,45.0,44.94,44.99,58114.0
2016-10-20 15:55:00,44.99,45.06,44.95,44.98,113495.0,44.99,45.06,44.95,44.98,113495.0
2016-10-21 09:30:00,44.83,44.84,44.62,44.65,11057.0,44.83,44.84,44.62,44.65,11057.0
2016-10-21 09:35:00,44.8,44.8,44.42,44.42,28911.0,44.8,44.8,44.42,44.42,28911.0
2016-10-21 09:40:00,44.41,44.5,44.38,44.49,68254.0,44.41,44.5,44.38,44.49,68254.0
2016-10-21 09:45:00,44.48,44.87,44.47,44.85,10771.0,44.48,44.87,44.47,44.85,10771.0
2016-10-21 09:50:00,44.85,44.96,44.85,44.89,8600.0,44.85,44.96,44.85,44.89,8600.0
2016-10-21 09:55:00,44.9,44.98,44.85,44.97,4974.0,44.9,44.98,44.85,44.97,4974.0
2016-10-21 10:00:00,44.92,45.0,44.9,44.92,6400.0,44.92,45.0,44.9,44.92,6400.0
2016-10-21 10:05:00,44.9,44.91,44.87,44.89,8400.0,44.9,44.91,44.87,44.89,8400.0
2016-10-21 10:10:00,44.88,44.88,44.83,44.85,8300.0,44.88,44.88,44.83,44.85,8300.0
2016-10-21 10:15:00,44.83,45.03,44.82,45.01,8600.0,44.83,45.03,44.82,45.01,8600.0
2016-10-21 10:20:00,45.0,45.0,44.89,44.92,6100.0,45.0,45.0,44.89,44.92,6100.0
2016-10-21 10:25:00,44.95,45.02,44.94,45.02,9304.0,44.95,45.02,44.94,45.02,9304.0
2016-10-21 10:30:00,45.01,45.02,44.91,44.91,6798.0,45.01,45.02,44.91,44.91,6798.0
2016-10-21 10:35:00,44.94,44.95,44.84,44.94,8365.0,44.94,44.95,44.84,44.94,8365.0
2016-10-21 10:40:00,44.94,44.99,44.9,44.91,3498.0,44.94,44.99,44.9,44.91,3498.0
2016-10-21 10:45:00,44.9,44.95,44.87,44.91,10413.0,44.9,44.95,44.87,44.91,10413.0
2016-10-21 10:50:00,44.91,44.94,44.88,44.91,32806.0,44.91,44.94,44.88,44.91,32806.0
2016-10-21 10:55:00,44.92,44.94,44.9,44.94,10772.0,44.92,44.94,44.9,44.94,10772.0
2016-10-21 11:00:00,44.93,45.05,44.92,44.98,7387.0,44.93,45.05,44.92,44.98,7387.0
2016-10-21 11:05:00,44.97,45.01,44.95,44.99,19400.0,44.97,45.01,44.95,44.99,19400.0
2016-10-21 11:10:00,44.96,45.01,44.95,44.96,23621.0,44.96,45.01,44.95,44.96,23621.0
2016-10-21 11:15:00,44.95,45.02,44.95,44.99,15655.0,44.95,45.02,44.95,44.99,15655.0
2016-10-21 11:20:00,45.0,45.04,45.0,45.0,94243.0,45.0,45.04,45.0,45.0,94243.0
2016-10-21 11:25:00,45.0,45.08,44.98,45.05,11816.0,45.0,45.08,44.98,45.05,11816.0
2016-10-21 11:30:00,45.02,45.07,45.02,45.07,11085.0,45.02,45.07,45.02,45.07,11085.0
2016-10-21 11:35:00,45.07,45.08,45.02,45.04,8534.0,45.07,45.08,45.02,45.04,8534.0
2016-10-21 11:40:00,45.04,45.05,45.0,45.01,10841.0,45.04,45.05,45.0,45.01,10841.0
2016-10-21 11:45:00,45.01,45.04,45.0,45.03,16788.0,45.01,45.04,45.0,45.03,16788.0
2016-10-21 11:50:00,45.04,45.04,44.99,45.01,7629.0,45.04,45.04,44.99,45.01,7629.0
2016-10-21 11:55:00,44.99,45.03,44.98,44.98,9771.0,44.99,45.03,44.98,44.98,9771.0
2016-10-21 12:00:00,44.98,45.03,44.96,44.96,10753.0,44.98,45.03,44.96,44.96,10753.0
2016-10-21 12:05:00,44.95,44.96,44.92,44.93,5100.0,44.95,44.96,44.92,44.93,5100.0
2016-10-21 12:10:00,44.93,44.96,44.92,44.92,9086.0,44.93,44.96,44.92,44.92,9086.0
2016-10-21 12:15:00,44.92,44.94,44.88,44.93,12710.0,44.92,44.94,44.88,44.93,12710.0
2016-10-21 12:20:00,44.92,44.96,44.92,44.94,5400.0,44.92,44.96,44.92,44.94,5400.0
2016-10-21 12:25:00,44.95,45.01,44.95,44.98,5900.0,44.95,45.01,44.95,44.98,5900.0
2016-10-21 12:30:00,45.0,45.02,44.94,44.99,6800.0,45.0,45.02,44.94,44.99,6800.0
2016-10-21 12:35:00,45.02,45.02,44.96,44.96,5493.0,45.02,45.02,44.96,44.96,5493.0
2016-10-21 12:40:00,44.97,44.99,44.95,44.96,6200.0,44.97,44.99,44.95,44.96,6200.0
2016-10-21 12:45:00,44.95,44.99,44.94,44.99,4400.0,44.95,44.99,44.94,44.99,4400.0
2016-10-21 12:50:00,44.99,45.0,44.97,45.0,3523.0,44.99,45.0,44.97,45.0,3523.0
2016-10-21 12:55:00,45.0,45.03,44.96,44.99,8385.0,45.0,45.03,44.96,44.99,8385.0
2016-10-21 13:00:00,45.0,45.01,45.0,45.0,4900.0,45.0,45.01,45.0,45.0,4900.0
2016-10-21 13:05:00,45.01,45.01,44.99,45.01,4800.0,45.01,45.01,44.99,45.01,4800.0
2016-10-21 13:10:00,45.01,45.01,44.98,44.98,6142.0,45.01,45.01,44.98,44.98,6142.0
2016-10-21 13:15:00,45.0,45.0,44.98,45.0,4100.0,45.0,45.0,44.98,45.0,4100.0
2016-10-21 13:20:00,45.0,45.0,44.96,44.96,6600.0,45.0,45.0,44.96,44.96,6600.0
2016-10-21 13:25:00,44.97,44.98,44.96,44.96,6300.0,44.97,44.98,44.96,44.96,6300.0
2016-10-21 13:30:00,44.95,44.97,44.89,44.9,9001.0,44.95,44.97,44.89,44.9,9001.0
2016-10-21 13:35:00,44.91,45.0,44.9,44.99,7930.0,44.91,45.0,44.9,44.99,7930.0
2016-10-21 13:40:00,44.98,45.01,44.97,45.01,13447.0,44.98,45.01,44.97,45.01,13447.0
2016-10-21 13:45:00,45.01,45.07,44.99,45.07,9050.0,45.01,45.07,44.99,45.07,9050.0
2016-10-21 13:50:00,45.06,45.07,45.02,45.04,7200.0,45.06,45.07,45.02,45.04,7200.0
2016-10-21 13:55:00,45.03,45.04,45.01,45.02,6700.0,45.03,45.04,45.01,45.02,6700.0
2016-10-21 14:00:00,45.02,45.02,44.97,44.99,15739.0,45.02,45.02,44.97,44.99,15739.0
2016-10-21 14:05:00,44.99,45.01,44.97,44.97,10042.0,44.99,45.01,44.97,44.97,10042.0
2016-10-21 14:10:00,44.98,44.99,44.96,44.98,3967.0,44.98,44.99,44.96,44.98,3967.0
2016-10-21 14:15:00,44.97,45.0,44.95,44.95,7810.0,44.97,45.0,44.95,44.95,7810.0
2016-10-21 14:20:00,44.95,44.95,44.92,44.94,7244.0,44.95,44.95,44.92,44.94,7244.0
2016-10-21 14:25:00,44.94,44.96,44.94,44.96,5664.0,44.94,44.96,44.94,44.96,5664.0
2016-10-21 14:30:00,44.96,44.96,44.91,44.92,6594.0,44.96,44.96,44.91,44.92,6594.0
2016-10-21 14:35:00,44.92,44.93,44.89,44.91,11914.0,44.92,44.93,44.89,44.91,11914.0
2016-10-21 14:40:00,44.91,44.93,44.91,44.93,3400.0,44.91,44.93,44.91,44.93,3400.0
2016-10-21 14:45:00,44.93,44.94,44.92,44.93,3911.0,44.93,44.94,44.92,44.93,3911.0
2016-10-21 14:50:00,44.91,44.96,44.91,44.96,4200.0,44.91,44.96,44.91,44.96,4200.0
2016-10-21 14:55:00,44.95,44.97,44.93,44.97,7994.0,44.95,44.97,44.93,44.97,7994.0
2016-10-21 15:00:00,44.97,45.0,44.96,45.0,7700.0,44.97,45.0,44.96,45.0,7700.0
2016-10-21 15:05:00,45.0,45.0,44.98,44.98,8370.0,45.0,45.0,44.98,44.98,8370.0
2016-10-21 15:10:00,44.99,45.0,44.97,44.98,5977.0,44.99,45.0,44.97,44.98,5977.0
2016-10-21 15:15:00,44.99,45.0,44.95,44.95,8407.0,44.99,45.0,44.95,44.95,8407.0
2016-10-21 15:20:00,44.95,44.95,44.9,44.9,8143.0,44.95,44.95,44.9,44.9,8143.0
2016-10-21 15:25:00,44.9,45.0,44.9,45.0,12509.0,44.9,45.0,44.9,45.0,12509.0
2016-10-21 15:30:00,44.99,45.0,44.97,45.0,13133.0,44.99,45.0,44.97,45.0,13133.0
2016-10-21 15:35:00,44.99,45.01,44.98,44.99,18197.0,44.99,45.01,44.98,44.99,18197.0
2016-10-21 15:40:00,44.99,45.0,44.97,44.97,13791.0,44.99,45.0,44.97,44.97,13791.0
2016-10-21 15:45:00,44.97,45.0,44.96,45.0,19387.0,44.97,45.0,44.96,45.0,19387.0
2016-10-21 15:50:00,45.0,45.03,44.98,44.98,57750.0,45.0,45.03,44.98,44.98,57750.0
2016-10-21 15:55:00,44.99,45.01,44.98,44.98,93813.0,44.99,45.01,44.98,44.98,93813.0
2016-10-24 09:30:00,45.47,45.59,45.36,45.49,24800.0,45.47,45.59,45.36,45.49,24800.0
2016-10-24 09:35:00,45.55,45.64,45.39,45.5,31500.0,45.55,45.64,45.39,45.5,31500.0
2016-10-24 09:40:00,45.52,45.52,45.42,45.51,17800.0,45.52,45.52,45.42,45.51,17800.0
2016-10-24 09:45:00,45.52,45.52,45.25,45.34,112800.0,45.52,45.52,45.25,45.34,112800.0
2016-10-24 09:50:00,45.37,45.45,45.36,45.45,6800.0,45.37,45.45,45.36,45.45,6800.0
2016-10-24 09:55:00,45.45,45.5,45.43,45.49,5500.0,45.45,45.5,45.43,45.49,5500.0
2016-10-24 10:00:00,45.51,45.54,45.5,45.53,8300.0,45.51,45.54,45.5,45.53,8300.0
2016-10-24 10:05:00,45.54,45.61,45.52,45.58,8700.0,45.54,45.61,45.52,45.58,8700.0
2016-10-24 10:10:00,45.57,45.64,45.56,45.57,10100.0,45.57,45.64,45.56,45.57,10100.0
2016-10-24 10:15:00,45.58,45.65,45.57,45.6,7300.0,45.58,45.65,45.57,45.6,7300.0
2016-10-24 10:20:00,45.59,45.61,45.49,45.5,9800.0,45.59,45.61,45.49,45.5,9800.0
2016-10-24 10:25:00,45.51,45.58,45.5,45.56,9000.0,45.51,45.58,45.5,45.56,9000.0
2016-10-24 10:30:00,45.57,45.66,45.57,45.59,5900.0,45.57,45.66,45.57,45.59,5900.0
2016-10-24 10:35:00,45.57,45.64,45.56,45.64,5100.0,45.57,45.64,45.56,45.64,5100.0
2016-10-24 10:40:00,45.66,45.73,45.6,45.62,12200.0,45.66,45.73,45.6,45.62,12200.0
2016-10-24 10:45:00,45.62,45.7,45.61,45.62,10544.0,45.62,45.7,45.61,45.62,10544.0
2016-10-24 10:50:00,45.61,45.65,45.58,45.63,8600.0,45.61,45.65,45.58,45.63,8600.0
2016-10-24 10:55:00,45.63,45.63,45.53,45.53,9500.0,45.63,45.63,45.53,45.53,9500.0
2016-10-24 11:00:00,45.53,45.55,45.49,45.53,14000.0,45.53,45.55,45.49,45.53,14000.0
2016-10-24 11:05:00,45.53,45.58,45.52,45.57,7200.0,45.53,45.58,45.52,45.57,7200.0
2016-10-24 11:10:00,45.57,45.66,45.54,45.64,29700.0,45.57,45.66,45.54,45.64,29700.0
2016-10-24 11:15:00,45.62,45.66,45.62,45.65,9400.0,45.62,45.66,45.62,45.65,9400.0
2016-10-24 11:20:00,45.64,45.66,45.62,45.64,10900.0,45.64,45.66,45.62,45.64,10900.0
2016-10-24 11:25:00,45.65,45.66,45.61,45.62,10600.0,45.65,45.66,45.61,45.62,10600.0
2016-10-24 11:30:00,45.62,45.66,45.58,45.59,18600.0,45.62,45.66,45.58,45.59,18600.0
2016-10-24 11:35:00,45.58,45.58,45.54,45.56,5800.0,45.58,45.58,45.54,45.56,5800.0
2016-10-24 11:40:00,45.57,45.57,45.51,45.54,3600.0,45.57,45.57,45.51,45.54,3600.0
2016-10-24 11:45:00,45.53,45.56,45.53,45.53,4400.0,45.53,45.56,45.53,45.53,4400.0
2016-10-24 11:50:00,45.53,45.61,45.52,45.6,17800.0,45.53,45.61,45.52,45.6,17800.0
2016-10-24 11:55:00,45.61,45.61,45.55,45.56,4700.0,45.61,45.61,45.55,45.56,4700.0
2016-10-24 12:00:00,45.55,45.61,45.51,45.53,7400.0,45.55,45.61,45.51,45.53,7400.0
2016-10-24 12:05:00,45.51,45.52,45.5,45.5,3200.0,45.51,45.52,45.5,45.5,3200.0
2016-10-24 12:10:00,45.51,45.6,45.51,45.58,9000.0,45.51,45.6,45.51,45.58,9000.0
2016-10-24 12:15:00,45.59,45.69,45.52,45.57,41300.0,45.59,45.69,45.52,45.57,41300.0
2016-10-24 12:20:00,45.58,45.6,45.56,45.58,5000.0,45.58,45.6,45.56,45.58,5000.0
2016-10-24 12:25:00,45.58,45.59,45.56,45.58,5500.0,45.58,45.59,45.56,45.58,5500.0
2016-10-24 12:30:00,45.57,45.63,45.54,45.58,6600.0,45.57,45.63,45.54,45.58,6600.0
2016-10-24 12:35:00,45.59,45.6,45.56,45.59,4700.0,45.59,45.6,45.56,45.59,4700.0
2016-10-24 12:40:00,45.59,45.6,45.56,45.59,4400.0,45.59,45.6,45.56,45.59,4400.0
2016-10-24 12:45:00,45.6,45.61,45.56,45.57,2700.0,45.6,45.61,45.56,45.57,2700.0
2016-10-24 12:50:00,45.56,45.61,45.56,45.57,3400.0,45.56,45.61,45.56,45.57,3400.0
2016-10-24 12:55:00,45.58,45.58,45.5,45.52,4300.0,45.58,45.58,45.5,45.52,4300.0
2016-10-24 13:00:00,45.5,45.52,45.48,45.5,8000.0,45.5,45.52,45.48,45.5,8000.0
2016-10-24 13:05:00,45.48,45.5,45.45,45.48,6300.0,45.48,45.5,45.45,45.48,6300.0
2016-10-24 13:10:00,45.48,45.48,45.41,45.43,4600.0,45.48,45.48,45.41,45.43,4600.0
2016-10-24 13:15:00,45.43,45.5,45.43,45.48,6800.0,45.43,45.5,45.43,45.48,6800.0
2016-10-24 13:20:00,45.49,45.49,45.4,45.41,5200.0,45.49,45.49,45.4,45.41,5200.0
2016-10-24 13:25:00,45.42,45.47,45.42,45.43,6400.0,45.42,45.47,45.42,45.43,6400.0
2016-10-24 13:30:00,45.42,45.43,45.4,45.43,3000.0,45.42,45.43,45.4,45.43,3000.0
2016-10-24 13:35:00,45.42,45.48,45.4,45.47,8900.0,45.42,45.48,45.4,45.47,8900.0
2016-10-24 13:40:00,45.46,45.52,45.44,45.52,11100.0,45.46,45.52,45.44,45.52,11100.0
2016-10-24 13:45:00,45.51,45.56,45.5,45.56,37000.0,45.51,45.56,45.5,45.56,37000.0
2016-10-24 13:50:00,45.56,45.63,45.55,45.58,6200.0,45.56,45.63,45.55,45.58,6200.0
2016-10-24 13:55:00,45.58,45.61,45.56,45.56,3300.0,45.58,45.61,45.56,45.56,3300.0
2016-10-24 14:00:00,45.56,45.61,45.56,45.6,12500.0,45.56,45.61,45.56,45.6,12500.0
2016-10-24 14:05:00,45.6,45.65,45.59,45.64,11400.0,45.6,45.65,45.59,45.64,11400.0
2016-10-24 14:10:00,45.63,45.63,45.62,45.62,2700.0,45.63,45.63,45.62,45.62,2700.0
2016-10-24 14:15:00,45.62,45.65,45.62,45.65,5700.0,45.62,45.65,45.62,45.65,5700.0
2016-10-24 14:20:00,45.66,45.67,45.65,45.66,12700.0,45.66,45.67,45.65,45.66,12700.0
2016-10-24 14:25:00,45.66,45.68,45.66,45.67,5900.0,45.66,45.68,45.66,45.67,5900.0
2016-10-24 14:30:00,45.67,45.71,45.67,45.69,8900.0,45.67,45.71,45.67,45.69,8900.0
2016-10-24 14:35:00,45.68,45.7,45.62,45.62,18600.0,45.68,45.7,45.62,45.62,18600.0
2016-10-24 14:40:00,45.62,45.63,45.55,45.55,7000.0,45.62,45.63,45.55,45.55,7000.0
2016-10-24 14:45:00,45.56,45.64,45.55,45.64,6700.0,45.56,45.64,45.55,45.64,6700.0
2016-10-24 14:50:00,45.63,45.64,45.61,45.61,6700.0,45.63,45.64,45.61,45.61,6700.0
2016-10-24 14:55:00,45.62,45.66,45.61,45.63,14000.0,45.62,45.66,45.61,45.63,14000.0
2016-10-24 15:00:00,45.63,45.68,45.62,45.66,28600.0,45.63,45.68,45.62,45.66,28600.0
2016-10-24 15:05:00,45.65,45.72,45.64,45.72,19400.0,45.65,45.72,45.64,45.72,19400.0
2016-10-24 15:10:00,45.72,45.74,45.7,45.73,12400.0,45.72,45.74,45.7,45.73,12400.0
2016-10-24 15:15:00,45.73,45.79,45.72,45.77,23000.0,45.73,45.79,45.72,45.77,23000.0
2016-10-24 15:20:00,45.78,45.79,45.75,45.79,12700.0,45.78,45.79,45.75,45.79,12700.0
2016-10-24 15:25:00,45.79,45.82,45.78,45.82,23300.0,45.79,45.82,45.78,45.82,23300.0
2016-10-24 15:30:00,45.82,45.89,45.8,45.85,46000.0,45.82,45.89,45.8,45.85,46000.0
2016-10-24 15:35:00,45.84,45.86,45.79,45.86,46300.0,45.84,45.86,45.79,45.86,46300.0
2016-10-24 15:40:00,45.86,45.89,45.85,45.89,31300.0,45.86,45.89,45.85,45.89,31300.0
2016-10-24 15:45:00,45.89,45.91,45.87,45.89,41000.0,45.89,45.91,45.87,45.89,41000.0
2016-10-24 15:50:00,45.89,45.93,45.89,45.9,39900.0,45.89,45.93,45.89,45.9,39900.0
2016-10-24 15:55:00,45.9,45.94,45.86,45.92,103700.0,45.9,45.94,45.86,45.92,103700.0
2016-10-25 09:30:00,45.81,46.0,45.73,45.9,20736.0,45.81,46.0,45.73,45.9,20736.0
2016-10-25 09:35:00,45.91,45.96,45.84,45.96,8900.0,45.91,45.96,45.84,45.96,8900.0
2016-10-25 09:40:00,45.94,45.98,45.91,45.98,13900.0,45.94,45.98,45.91,45.98,13900.0
2016-10-25 09:45:00,45.99,46.22,45.99,46.01,67500.0,45.99,46.22,45.99,46.01,67500.0
2016-10-25 09:50:00,45.99,46.02,45.92,45.97,11300.0,45.99,46.02,45.92,45.97,11300.0
2016-10-25 09:55:00,45.99,46.03,45.9,46.0,8100.0,45.99,46.03,45.9,46.0,8100.0
2016-10-25 10:00:00,46.02,46.03,45.78,45.78,12800.0,46.02,46.03,45.78,45.78,12800.0
2016-10-25 10:05:00,45.77,45.78,45.56,45.58,13100.0,45.77,45.78,45.56,45.58,13100.0
2016-10-25 10:10:00,45.57,45.65,45.57,45.65,5200.0,45.57,45.65,45.57,45.65,5200.0
2016-10-25 10:15:00,45.66,45.73,45.65,45.7,39700.0,45.66,45.73,45.65,45.7,39700.0
2016-10-25 10:20:00,45.68,45.71,45.65,45.68,10700.0,45.68,45.71,45.65,45.68,10700.0
2016-10-25 10:25:00,45.68,45.75,45.67,45.75,14000.0,45.68,45.75,45.67,45.75,14000.0
2016-10-25 10:30:00,45.73,45.75,45.68,45.75,13100.0,45.73,45.75,45.68,45.75,13100.0
2016-10-25 10:35:00,45.75,45.8,45.72,45.77,42600.0,45.75,45.8,45.72,45.77,42600.0
2016-10-25 10:40:00,45.79,45.79,45.72,45.78,11900.0,45.79,45.79,45.72,45.78,11900.0
2016-10-25 10:45:00,45.76,45.76,45.69,45.69,18700.0,45.76,45.76,45.69,45.69,18700.0
2016-10-25 10:50:00,45.69,45.7,45.55,45.56,14500.0,45.69,45.7,45.55,45.56,14500.0
2016-10-25 10:55:00,45.57,45.59,45.52,45.58,17100.0,45.57,45.59,45.52,45.58,17100.0
2016-10-25 11:00:00,45.59,45.64,45.58,45.63,27300.0,45.59,45.64,45.58,45.63,27300.0
2016-10-25 11:05:00,45.63,45.64,45.6,45.64,14800.0,45.63,45.64,45.6,45.64,14800.0
2016-10-25 11:10:00,45.64,45.64,45.59,45.62,9300.0,45.64,45.64,45.59,45.62,9300.0
2016-10-25 11:15:00,45.62,45.63,45.52,45.52,34500.0,45.62,45.63,45.52,45.52,34500.0
2016-10-25 11:20:00,45.51,45.6,45.45,45.6,19600.0,45.51,45.6,45.45,45.6,19600.0
2016-10-25 11:25:00,45.62,45.64,45.59,45.61,4200.0,45.62,45.64,45.59,45.61,4200.0
2016-10-25 11:30:00,45.6,45.66,45.59,45.66,3200.0,45.6,45.66,45.59,45.66,3200.0
2016-10-25 11:35:00,45.65,45.66,45.63,45.64,2400.0,45.65,45.66,45.63,45.64,2400.0
2016-10-25 11:40:00,45.64,45.7,45.6,45.62,23300.0,45.64,45.7,45.6,45.62,23300.0
2016-10-25 11:45:00,45.63,45.63,45.58,45.61,5700.0,45.63,45.63,45.58,45.61,5700.0
2016-10-25 11:50:00,45.6,45.68,45.58,45.68,6900.0,45.6,45.68,45.58,45.68,6900.0
2016-10-25 11:55:00,45.65,45.66,45.58,45.59,5700.0,45.65,45.66,45.58,45.59,5700.0
2016-10-25 12:00:00,45.59,45.64,45.57,45.64,7000.0,45.59,45.64,45.57,45.64,7000.0
2016-10-25 12:05:00,45.62,45.66,45.58,45.63,8300.0,45.62,45.66,45.58,45.63,8300.0
2016-10-25 12:10:00,45.63,45.66,45.62,45.62,3400.0,45.63,45.66,45.62,45.62,3400.0
2016-10-25 12:15:00,45.62,45.63,45.58,45.63,6200.0,45.62,45.63,45.58,45.63,6200.0
2016-10-25 12:20:00,45.64,45.68,45.57,45.62,7400.0,45.64,45.68,45.57,45.62,7400.0
2016-10-25 12:25:00,45.61,45.63,45.55,45.55,37100.0,45.61,45.63,45.55,45.55,37100.0
2016-10-25 12:30:00,45.56,45.57,45.51,45.54,9600.0,45.56,45.57,45.51,45.54,9600.0
2016-10-25 12:35:00,45.53,45.54,45.5,45.53,5300.0,45.53,45.54,45.5,45.53,5300.0
2016-10-25 12:40:00,45.53,45.53,45.48,45.49,3200.0,45.53,45.53,45.48,45.49,3200.0
2016-10-25 12:45:00,45.49,45.53,45.47,45.47,23000.0,45.49,45.53,45.47,45.47,23000.0
2016-10-25 12:50:00,45.47,45.51,45.45,45.49,16900.0,45.47,45.51,45.45,45.49,16900.0
2016-10-25 12:55:00,45.51,45.54,45.5,45.52,11200.0,45.51,45.54,45.5,45.52,11200.0
2016-10-25 13:00:00,45.53,45.53,45.51,45.51,12700.0,45.53,45.53,45.51,45.51,12700.0
2016-10-25 13:05:00,45.51,45.56,45.51,45.55,7600.0,45.51,45.56,45.51,45.55,7600.0
2016-10-25 13:10:00,45.55,45.57,45.54,45.56,3700.0,45.55,45.57,45.54,45.56,3700.0
2016-10-25 13:15:00,45.56,45.62,45.56,45.62,3300.0,45.56,45.62,45.56,45.62,3300.0
2016-10-25 13:20:00,45.64,45.69,45.64,45.69,4900.0,45.64,45.69,45.64,45.69,4900.0
2016-10-25 13:25:00,45.67,45.69,45.64,45.65,6700.0,45.67,45.69,45.64,45.65,6700.0
2016-10-25 13:30:00,45.65,45.71,45.65,45.7,21300.0,45.65,45.71,45.65,45.7,21300.0
2016-10-25 13:35:00,45.7,45.7,45.65,45.65,3300.0,45.7,45.7,45.65,45.65,3300.0
2016-10-25 13:40:00,45.65,45.69,45.65,45.69,3700.0,45.65,45.69,45.65,45.69,3700.0
2016-10-25 13:45:00,45.68,45.73,45.67,45.72,8100.0,45.68,45.73,45.67,45.72,8100.0
2016-10-25 13:50:00,45.73,45.76,45.72,45.73,4700.0,45.73,45.76,45.72,45.73,4700.0
2016-10-25 13:55:00,45.73,45.74,45.68,45.68,3700.0,45.73,45.74,45.68,45.68,3700.0
2016-10-25 14:00:00,45.69,45.77,45.69,45.74,7800.0,45.69,45.77,45.69,45.74,7800.0
2016-10-25 14:05:00,45.74,45.77,45.73,45.75,5100.0,45.74,45.77,45.73,45.75,5100.0
2016-10-25 14:10:00,45.75,45.78,45.74,45.77,7800.0,45.75,45.78,45.74,45.77,7800.0
2016-10-25 14:15:00,45.76,45.78,45.73,45.76,9000.0,45.76,45.78,45.73,45.76,9000.0
2016-10-25 14:20:00,45.76,45.8,45.76,45.8,7800.0,45.76,45.8,45.76,45.8,7800.0
2016-10-25 14:25:00,45.8,45.83,45.78,45.82,21900.0,45.8,45.83,45.78,45.82,21900.0
2016-10-25 14:30:00,45.82,45.9,45.82,45.9,39200.0,45.82,45.9,45.82,45.9,39200.0
2016-10-25 14:35:00,45.91,45.94,45.87,45.89,58300.0,45.91,45.94,45.87,45.89,58300.0
2016-10-25 14:40:00,45.9,45.92,45.74,45.79,38800.0,45.9,45.92,45.74,45.79,38800.0
2016-10-25 14:45:00,45.8,45.87,45.79,45.85,9900.0,45.8,45.87,45.79,45.85,9900.0
2016-10-25 14:50:00,45.84,45.86,45.83,45.84,6500.0,45.84,45.86,45.83,45.84,6500.0
2016-10-25 14:55:00,45.84,45.87,45.8,45.8,7900.0,45.84,45.87,45.8,45.8,7900.0
2016-10-25 15:00:00,45.8,45.82,45.78,45.78,6000.0,45.8,45.82,45.78,45.78,6000.0
2016-10-25 15:05:00,45.79,45.81,45.71,45.73,7419.0,45.79,45.81,45.71,45.73,7419.0
2016-10-25 15:10:00,45.73,45.78,45.73,45.75,7500.0,45.73,45.78,45.73,45.75,7500.0
2016-10-25 15:15:00,45.75,45.79,45.75,45.77,5600.0,45.75,45.79,45.75,45.77,5600.0
2016-10-25 15:20:00,45.78,45.91,45.77,45.82,34700.0,45.78,45.91,45.77,45.82,34700.0
2016-10-25 15:25:00,45.81,45.85,45.8,45.84,6300.0,45.81,45.85,45.8,45.84,6300.0
2016-10-25 15:30:00,45.84,45.89,45.83,45.86,15200.0,45.84,45.89,45.83,45.86,15200.0
2016-10-25 15:35:00,45.86,45.86,45.84,45.86,11900.0,45.86,45.86,45.84,45.86,11900.0
2016-10-25 15:40:00,45.85,45.89,45.84,45.88,21300.0,45.85,45.89,45.84,45.88,21300.0
2016-10-25 15:45:00,45.88,45.89,45.85,45.86,23300.0,45.88,45.89,45.85,45.86,23300.0
2016-10-25 15:50:00,45.85,45.87,45.82,45.85,34000.0,45.85,45.87,45.82,45.85,34000.0
2016-10-25 15:55:00,45.85,45.93,45.85,45.89,74100.0,45.85,45.93,45.85,45.89,74100.0
2016-10-26 09:30:00,45.8,45.8,45.35,45.44,16035.0,45.8,45.8,45.35,45.44,16035.0
2016-10-26 09:35:00,45.53,45.62,45.47,45.6,4828.0,45.53,45.62,45.47,45.6,4828.0
2016-10-26 09:40:00,45.62,45.71,45.61,45.69,3567.0,45.62,45.71,45.61,45.69,3567.0
2016-10-26 09:45:00,45.65,45.74,45.62,45.7,11152.0,45.65,45.74,45.62,45.7,11152.0
2016-10-26 09:50:00,45.73,45.78,45.66,45.75,10300.0,45.73,45.78,45.66,45.75,10300.0
2016-10-26 09:55:00,45.76,45.8,45.66,45.72,26870.0,45.76,45.8,45.66,45.72,26870.0
2016-10-26 10:00:00,45.72,45.75,45.63,45.65,6936.0,45.72,45.75,45.63,45.65,6936.0
2016-10-26 10:05:00,45.65,45.71,45.62,45.68,6108.0,45.65,45.71,45.62,45.68,6108.0
2016-10-26 10:10:00,45.68,45.68,45.55,45.56,3945.0,45.68,45.68,45.55,45.56,3945.0
2016-10-26 10:15:00,45.58,45.61,45.53,45.54,8300.0,45.58,45.61,45.53,45.54,8300.0
2016-10-26 10:20:00,45.55,45.6,45.55,45.58,2000.0,45.55,45.6,45.55,45.58,2000.0
2016-10-26 10:25:00,45.57,45.57,45.49,45.53,4800.0,45.57,45.57,45.49,45.53,4800.0
2016-10-26 10:30:00,45.54,45.55,45.48,45.52,5500.0,45.54,45.55,45.48,45.52,5500.0
2016-10-26 10:35:00,45.53,45.64,45.53,45.6,5900.0,45.53,45.64,45.53,45.6,5900.0
2016-10-26 10:40:00,45.62,45.66,45.61,45.65,24095.0,45.62,45.66,45.61,45.65,24095.0
2016-10-26 10:45:00,45.65,45.66,45.57,45.62,38711.0,45.65,45.66,45.57,45.62,38711.0
2016-10-26 10:50:00,45.62,45.64,45.59,45.61,3200.0,45.62,45.64,45.59,45.61,3200.0
2016-10-26 10:55:00,45.62,45.77,45.61,45.77,5779.0,45.62,45.77,45.61,45.77,5779.0
2016-10-26 11:00:00,45.76,45.88,45.76,45.87,24217.0,45.76,45.88,45.76,45.87,24217.0
2016-10-26 11:05:00,45.89,45.89,45.79,45.85,19692.0,45.89,45.89,45.79,45.85,19692.0
2016-10-26 11:10:00,45.87,45.95,45.81,45.91,18800.0,45.87,45.95,45.81,45.91,18800.0
2016-10-26 11:15:00,45.91,45.95,45.84,45.89,19454.0,45.91,45.95,45.84,45.89,19454.0
2016-10-26 11:20:00,45.9,45.9,45.72,45.75,16956.0,45.9,45.9,45.72,45.75,16956.0
2016-10-26 11:25:00,45.72,45.72,45.65,45.65,3000.0,45.72,45.72,45.65,45.65,3000.0
2016-10-26 11:30:00,45.62,45.67,45.61,45.67,3600.0,45.62,45.67,45.61,45.67,3600.0
2016-10-26 11:35:00,45.66,45.66,45.6,45.63,5200.0,45.66,45.66,45.6,45.63,5200.0
2016-10-26 11:40:00,45.63,45.67,45.59,45.59,2300.0,45.63,45.67,45.59,45.59,2300.0
2016-10-26 11:45:00,45.6,45.67,45.58,45.67,18146.0,45.6,45.67,45.58,45.67,18146.0
2016-10-26 11:50:00,45.66,45.66,45.6,45.62,3085.0,45.66,45.66,45.6,45.62,3085.0
2016-10-26 11:55:00,45.6,45.63,45.6,45.61,3900.0,45.6,45.63,45.6,45.61,3900.0
2016-10-26 12:00:00,45.6,45.61,45.54,45.54,2600.0,45.6,45.61,45.54,45.54,2600.0
2016-10-26 12:05:00,45.55,45.63,45.55,45.57,5328.0,45.55,45.63,45.55,45.57,5328.0
2016-10-26 12:10:00,45.58,45.6,45.58,45.58,3378.0,45.58,45.6,45.58,45.58,3378.0
2016-10-26 12:15:00,45.59,45.6,45.57,45.59,5500.0,45.59,45.6,45.57,45.59,5500.0
2016-10-26 12:20:00,45.6,45.62,45.58,45.59,2600.0,45.6,45.62,45.58,45.59,2600.0
2016-10-26 12:25:00,45.58,45.6,45.57,45.6,2500.0,45.58,45.6,45.57,45.6,2500.0
2016-10-26 12:30:00,45.59,45.59,45.56,45.56,2230.0,45.59,45.59,45.56,45.56,2230.0
2016-10-26 12:35:00,45.56,45.57,45.51,45.57,5184.0,45.56,45.57,45.51,45.57,5184.0
2016-10-26 12:40:00,45.57,45.58,45.55,45.55,1100.0,45.57,45.58,45.55,45.55,1100.0
2016-10-26 12:45:00,45.54,45.56,45.5,45.5,5200.0,45.54,45.56,45.5,45.5,5200.0
2016-10-26 12:50:00,45.5,45.56,45.5,45.51,6600.0,45.5,45.56,45.5,45.51,6600.0
2016-10-26 12:55:00,45.51,45.55,45.5,45.51,4218.0,45.51,45.55,45.5,45.51,4218.0
2016-10-26 13:00:00,45.51,45.55,45.51,45.53,5100.0,45.51,45.55,45.51,45.53,5100.0
2016-10-26 13:05:00,45.53,45.53,45.46,45.46,4776.0,45.53,45.53,45.46,45.46,4776.0
2016-10-26 13:10:00,45.46,45.48,45.43,45.43,5341.0,45.46,45.48,45.43,45.43,5341.0
2016-10-26 13:15:00,45.43,45.46,45.42,45.46,6700.0,45.43,45.46,45.42,45.46,6700.0
2016-10-26 13:20:00,45.47,45.49,45.45,45.46,3604.0,45.47,45.49,45.45,45.46,3604.0
2016-10-26 13:25:00,45.44,45.44,45.37,45.38,8405.0,45.44,45.44,45.37,45.38,8405.0
2016-10-26 13:30:00,45.38,45.39,45.34,45.38,6142.0,45.38,45.39,45.34,45.38,6142.0
2016-10-26 13:35:00,45.38,45.39,45.29,45.3,6742.0,45.38,45.39,45.29,45.3,6742.0
2016-10-26 13:40:00,45.3,45.3,45.22,45.22,23531.0,45.3,45.3,45.22,45.22,23531.0
2016-10-26 13:45:00,45.22,45.25,45.22,45.23,47300.0,45.22,45.25,45.22,45.23,47300.0
2016-10-26 13:50:00,45.24,45.29,45.21,45.21,7764.0,45.24,45.29,45.21,45.21,7764.0
2016-10-26 13:55:00,45.2,45.24,45.17,45.24,7743.0,45.2,45.24,45.17,45.24,7743.0
2016-10-26 14:00:00,45.24,45.26,45.16,45.16,22700.0,45.24,45.26,45.16,45.16,22700.0
2016-10-26 14:05:00,45.17,45.23,45.14,45.23,5409.0,45.17,45.23,45.14,45.23,5409.0
2016-10-26 14:10:00,45.22,45.25,45.22,45.25,4933.0,45.22,45.25,45.22,45.25,4933.0
2016-10-26 14:15:00,45.26,45.26,45.19,45.22,18928.0,45.26,45.26,45.19,45.22,18928.0
2016-10-26 14:20:00,45.22,45.28,45.19,45.21,43562.0,45.22,45.28,45.19,45.21,43562.0
2016-10-26 14:25:00,45.21,45.24,45.2,45.21,7300.0,45.21,45.24,45.2,45.21,7300.0
2016-10-26 14:30:00,45.21,45.23,45.18,45.2,6356.0,45.21,45.23,45.18,45.2,6356.0
2016-10-26 14:35:00,45.19,45.22,45.18,45.21,6507.0,45.19,45.22,45.18,45.21,6507.0
2016-10-26 14:40:00,45.21,45.23,45.2,45.22,4767.0,45.21,45.23,45.2,45.22,4767.0
2016-10-26 14:45:00,45.23,45.23,45.18,45.2,4529.0,45.23,45.23,45.18,45.2,4529.0
2016-10-26 14:50:00,45.19,45.21,45.18,45.19,6594.0,45.19,45.21,45.18,45.19,6594.0
2016-10-26 14:55:00,45.2,45.26,45.19,45.24,29318.0,45.2,45.26,45.19,45.24,29318.0
2016-10-26 15:00:00,45.24,45.27,45.23,45.26,6950.0,45.24,45.27,45.23,45.26,6950.0
2016-10-26 15:05:00,45.26,45.26,45.23,45.25,9047.0,45.26,45.26,45.23,45.25,9047.0
2016-10-26 15:10:00,45.26,45.27,45.24,45.27,7161.0,45.26,45.27,45.24,45.27,7161.0
2016-10-26 15:15:00,45.27,45.3,45.26,45.28,14905.0,45.27,45.3,45.26,45.28,14905.0
2016-10-26 15:20:00,45.28,45.34,45.27,45.32,21599.0,45.28,45.34,45.27,45.32,21599.0
2016-10-26 15:25:00,45.33,45.33,45.3,45.31,9556.0,45.33,45.33,45.3,45.31,9556.0
2016-10-26 15:30:00,45.31,45.33,45.3,45.31,11812.0,45.31,45.33,45.3,45.31,11812.0
2016-10-26 15:35:00,45.31,45.36,45.31,45.34,12338.0,45.31,45.36,45.31,45.34,12338.0
2016-10-26 15:40:00,45.34,45.41,45.34,45.4,45713.0,45.34,45.41,45.34,45.4,45713.0
2016-10-26 15:45:00,45.39,45.39,45.31,45.31,32476.0,45.39,45.39,45.31,45.31,32476.0
2016-10-26 15:50:00,45.31,45.32,45.29,45.3,33246.0,45.31,45.32,45.29,45.3,33246.0
2016-10-26 15:55:00,45.31,45.34,45.3,45.32,115748.0,45.31,45.34,45.3,45.32,115748.0
2016-10-27 09:30:00,45.47,45.83,45.4,45.72,12721.0,45.47,45.83,45.4,45.72,12721.0
2016-10-27 09:35:00,45.8,45.86,45.61,45.81,16397.0,45.8,45.86,45.61,45.81,16397.0
2016-10-27 09:40:00,45.79,45.88,45.73,45.84,6525.0,45.79,45.88,45.73,45.84,6525.0
2016-10-27 09:45:00,45.87,45.87,45.73,45.77,6900.0,45.87,45.87,45.73,45.77,6900.0
2016-10-27 09:50:00,45.75,45.82,45.72,45.82,3100.0,45.75,45.82,45.72,45.82,3100.0
2016-10-27 09:55:00,45.81,45.81,45.69,45.71,6328.0,45.81,45.81,45.69,45.71,6328.0
2016-10-27 10:00:00,45.68,45.82,45.64,45.74,9807.0,45.68,45.82,45.64,45.74,9807.0
2016-10-27 10:05:00,45.76,45.77,45.6,45.6,7950.0,45.76,45.77,45.6,45.6,7950.0
2016-10-27 10:10:00,45.6,45.65,45.58,45.6,6400.0,45.6,45.65,45.58,45.6,6400.0
2016-10-27 10:15:00,45.61,45.63,45.46,45.46,9548.0,45.61,45.63,45.46,45.46,9548.0
2016-10-27 10:20:00,45.48,45.48,45.29,45.36,15104.0,45.48,45.48,45.29,45.36,15104.0
2016-10-27 10:25:00,45.34,45.4,45.34,45.4,3100.0,45.34,45.4,45.34,45.4,3100.0
2016-10-27 10:30:00,45.36,45.47,45.36,45.43,5546.0,45.36,45.47,45.36,45.43,5546.0
2016-10-27 10:35:00,45.43,45.45,45.35,45.35,4750.0,45.43,45.45,45.35,45.35,4750.0
2016-10-27 10:40:00,45.32,45.33,45.29,45.29,1400.0,45.32,45.33,45.29,45.29,1400.0
2016-10-27 10:45:00,45.31,45.33,45.3,45.33,3000.0,45.31,45.33,45.3,45.33,3000.0
2016-10-27 10:50:00,45.34,45.37,45.32,45.32,1100.0,45.34,45.37,45.32,45.32,1100.0
2016-10-27 10:55:00,45.32,45.32,45.21,45.23,3000.0,45.32,45.32,45.21,45.23,3000.0
2016-10-27 11:00:00,45.26,45.31,45.23,45.26,4891.0,45.26,45.31,45.23,45.26,4891.0
2016-10-27 11:05:00,45.27,45.35,45.27,45.35,6100.0,45.27,45.35,45.27,45.35,6100.0
2016-10-27 11:10:00,45.37,45.4,45.31,45.33,16598.0,45.37,45.4,45.31,45.33,16598.0
2016-10-27 11:15:00,45.33,45.38,45.33,45.37,3765.0,45.33,45.38,45.33,45.37,3765.0
2016-10-27 11:20:00,45.36,45.36,45.26,45.28,16447.0,45.36,45.36,45.26,45.28,16447.0
2016-10-27 11:25:00,45.28,45.33,45.26,45.27,5376.0,45.28,45.33,45.26,45.27,5376.0
2016-10-27 11:30:00,45.27,45.31,45.24,45.24,4600.0,45.27,45.31,45.24,45.24,4600.0
2016-10-27 11:35:00,45.21,45.26,45.2,45.24,4735.0,45.21,45.26,45.2,45.24,4735.0
2016-10-27 11:40:00,45.23,45.27,45.18,45.27,7904.0,45.23,45.27,45.18,45.27,7904.0
2016-10-27 11:45:00,45.24,45.27,45.2,45.22,4300.0,45.24,45.27,45.2,45.22,4300.0
2016-10-27 11:50:00,45.22,45.24,45.17,45.17,3400.0,45.22,45.24,45.17,45.17,3400.0
2016-10-27 11:55:00,45.17,45.33,45.17,45.31,9200.0,45.17,45.33,45.17,45.31,9200.0
2016-10-27 12:00:00,45.33,45.36,45.26,45.29,8025.0,45.33,45.36,45.26,45.29,8025.0
2016-10-27 12:05:00,45.29,45.32,45.27,45.28,3800.0,45.29,45.32,45.27,45.28,3800.0
2016-10-27 12:10:00,45.29,45.36,45.29,45.34,2500.0,45.29,45.36,45.29,45.34,2500.0
2016-10-27 12:15:00,45.33,45.35,45.27,45.3,5200.0,45.33,45.35,45.27,45.3,5200.0
2016-10-27 12:20:00,45.28,45.29,45.23,45.23,2900.0,45.28,45.29,45.23,45.23,2900.0
2016-10-27 12:25:00,45.24,45.25,45.22,45.22,3210.0,45.24,45.25,45.22,45.22,3210.0
2016-10-27 12:30:00,45.22,45.25,45.19,45.21,14900.0,45.22,45.25,45.19,45.21,14900.0
2016-10-27 12:35:00,45.2,45.21,45.12,45.12,9700.0,45.2,45.21,45.12,45.12,9700.0
2016-10-27 12:40:00,45.12,45.14,45.1,45.11,3800.0,45.12,45.14,45.1,45.11,3800.0
2016-10-27 12:45:00,45.11,45.13,45.1,45.11,2900.0,45.11,45.13,45.1,45.11,2900.0
2016-10-27 12:50:00,45.11,45.13,45.1,45.11,3400.0,45.11,45.13,45.1,45.11,3400.0
2016-10-27 12:55:00,45.11,45.13,45.1,45.11,2442.0,45.11,45.13,45.1,45.11,2442.0
2016-10-27 13:00:00,45.1,45.12,45.08,45.1,6300.0,45.1,45.12,45.08,45.1,6300.0
2016-10-27 13:05:00,45.1,45.11,45.01,45.03,5600.0,45.1,45.11,45.01,45.03,5600.0
2016-10-27 13:10:00,45.04,45.08,45.03,45.05,4500.0,45.04,45.08,45.03,45.05,4500.0
2016-10-27 13:15:00,45.05,45.06,45.02,45.02,6630.0,45.05,45.06,45.02,45.02,6630.0
2016-10-27 13:20:00,45.02,45.08,45.02,45.08,3800.0,45.02,45.08,45.02,45.08,3800.0
2016-10-27 13:25:00,45.08,45.08,45.01,45.05,4400.0,45.08,45.08,45.01,45.05,4400.0
2016-10-27 13:30:00,45.05,45.06,45.01,45.01,6500.0,45.05,45.06,45.01,45.01,6500.0
2016-10-27 13:35:00,45.02,45.1,45.01,45.09,4506.0,45.02,45.1,45.01,45.09,4506.0
2016-10-27 13:40:00,45.1,45.15,45.09,45.13,4313.0,45.1,45.15,45.09,45.13,4313.0
2016-10-27 13:45:00,45.15,45.18,45.13,45.13,7695.0,45.15,45.18,45.13,45.13,7695.0
2016-10-27 13:50:00,45.13,45.21,45.13,45.2,5200.0,45.13,45.21,45.13,45.2,5200.0
2016-10-27 13:55:00,45.18,45.21,45.18,45.19,1300.0,45.18,45.21,45.18,45.19,1300.0
2016-10-27 14:00:00,45.21,45.22,45.18,45.19,14400.0,45.21,45.22,45.18,45.19,14400.0
2016-10-27 14:05:00,45.19,45.2,45.18,45.18,9608.0,45.19,45.2,45.18,45.18,9608.0
2016-10-27 14:10:00,45.18,45.21,45.18,45.2,5320.0,45.18,45.21,45.18,45.2,5320.0
2016-10-27 14:15:00,45.22,45.25,45.21,45.21,5700.0,45.22,45.25,45.21,45.21,5700.0
2016-10-27 14:20:00,45.22,45.23,45.21,45.22,4483.0,45.22,45.23,45.21,45.22,4483.0
2016-10-27 14:25:00,45.21,45.23,45.2,45.2,6802.0,45.21,45.23,45.2,45.2,6802.0
2016-10-27 14:30:00,45.2,45.22,45.17,45.18,11500.0,45.2,45.22,45.17,45.18,11500.0
2016-10-27 14:35:00,45.19,45.19,45.12,45.18,5959.0,45.19,45.19,45.12,45.18,5959.0
2016-10-27 14:40:00,45.18,45.19,45.16,45.17,6952.0,45.18,45.19,45.16,45.17,6952.0
2016-10-27 14:45:00,45.16,45.19,45.15,45.16,6900.0,45.16,45.19,45.15,45.16,6900.0
2016-10-27 14:50:00,45.17,45.18,45.14,45.14,8380.0,45.17,45.18,45.14,45.14,8380.0
2016-10-27 14:55:00,45.14,45.14,45.09,45.09,3912.0,45.14,45.14,45.09,45.09,3912.0
2016-10-27 15:00:00,45.09,45.12,45.09,45.11,8751.0,45.09,45.12,45.09,45.11,8751.0
2016-10-27 15:05:00,45.12,45.12,45.08,45.09,8455.0,45.12,45.12,45.08,45.09,8455.0
2016-10-27 15:10:00,45.08,45.09,44.99,45.0,25522.0,45.08,45.09,44.99,45.0,25522.0
2016-10-27 15:15:00,44.99,45.03,44.99,45.0,9650.0,44.99,45.03,44.99,45.0,9650.0
2016-10-27 15:20:00,45.0,45.03,44.99,45.02,10664.0,45.0,45.03,44.99,45.02,10664.0
2016-10-27 15:25:00,45.02,45.05,45.02,45.05,10325.0,45.02,45.05,45.02,45.05,10325.0
2016-10-27 15:30:00,45.05,45.07,45.03,45.07,11821.0,45.05,45.07,45.03,45.07,11821.0
2016-10-27 15:35:00,45.07,45.12,45.06,45.12,35559.0,45.07,45.12,45.06,45.12,35559.0
2016-10-27 15:40:00,45.11,45.13,45.1,45.11,14713.0,45.11,45.13,45.1,45.11,14713.0
2016-10-27 15:45:00,45.11,45.12,45.07,45.11,24796.0,45.11,45.12,45.07,45.11,24796.0
2016-10-27 15:50:00,45.11,45.11,45.06,45.11,26165.0,45.11,45.11,45.06,45.11,26165.0
2016-10-27 15:55:00,45.09,45.13,45.06,45.1,63074.0,45.09,45.13,45.06,45.1,63074.0
2016-10-28 09:30:00,45.07,45.12,44.84,45.0,15445.0,45.07,45.12,44.84,45.0,15445.0
2016-10-28 09:35:00,44.99,45.1,44.97,45.01,7897.0,44.99,45.1,44.97,45.01,7897.0
2016-10-28 09:40:00,45.09,45.1,44.98,45.0,9700.0,45.09,45.1,44.98,45.0,9700.0
2016-10-28 09:45:00,45.04,45.09,44.93,44.95,4750.0,45.04,45.09,44.93,44.95,4750.0
2016-10-28 09:50:00,44.95,45.0,44.91,45.0,7700.0,44.95,45.0,44.91,45.0,7700.0
2016-10-28 09:55:00,44.98,45.0,44.92,44.95,1900.0,44.98,45.0,44.92,44.95,1900.0
2016-10-28 10:00:00,44.95,45.04,44.9,44.9,9588.0,44.95,45.04,44.9,44.9,9588.0
2016-10-28 10:05:00,44.94,44.96,44.87,44.87,4600.0,44.94,44.96,44.87,44.87,4600.0
2016-10-28 10:10:00,44.89,44.91,44.82,44.86,7860.0,44.89,44.91,44.82,44.86,7860.0
2016-10-28 10:15:00,44.87,44.9,44.83,44.85,15168.0,44.87,44.9,44.83,44.85,15168.0
2016-10-28 10:20:00,44.85,44.92,44.83,44.9,9300.0,44.85,44.92,44.83,44.9,9300.0
2016-10-28 10:25:00,44.89,44.91,44.82,44.83,10420.0,44.89,44.91,44.82,44.83,10420.0
2016-10-28 10:30:00,44.83,44.9,44.83,44.88,17250.0,44.83,44.9,44.83,44.88,17250.0
2016-10-28 10:35:00,44.86,44.9,44.84,44.9,44734.0,44.86,44.9,44.84,44.9,44734.0
2016-10-28 10:40:00,44.88,44.88,44.83,44.83,4300.0,44.88,44.88,44.83,44.83,4300.0
2016-10-28 10:45:00,44.84,44.89,44.8,44.89,29866.0,44.84,44.89,44.8,44.89,29866.0
2016-10-28 10:50:00,44.89,45.03,44.89,45.03,10002.0,44.89,45.03,44.89,45.03,10002.0
2016-10-28 10:55:00,45.03,45.03,44.98,44.98,7300.0,45.03,45.03,44.98,44.98,7300.0
2016-10-28 11:00:00,44.98,45.0,44.93,44.98,21851.0,44.98,45.0,44.93,44.98,21851.0
2016-10-28 11:05:00,44.97,44.97,44.81,44.81,20715.0,44.97,44.97,44.81,44.81,20715.0
2016-10-28 11:10:00,44.82,44.82,44.75,44.75,8475.0,44.82,44.82,44.75,44.75,8475.0
2016-10-28 11:15:00,44.75,44.81,44.73,44.73,7050.0,44.75,44.81,44.73,44.73,7050.0
2016-10-28 11:20:00,44.74,44.78,44.7,44.74,9128.0,44.74,44.78,44.7,44.74,9128.0
2016-10-28 11:25:00,44.7,44.74,44.65,44.66,18700.0,44.7,44.74,44.65,44.66,18700.0
2016-10-28 11:30:00,44.65,44.75,44.65,44.75,6036.0,44.65,44.75,44.65,44.75,6036.0
2016-10-28 11:35:00,44.74,44.84,44.74,44.75,12616.0,44.74,44.84,44.74,44.75,12616.0
2016-10-28 11:40:00,44.76,44.79,44.72,44.72,4500.0,44.76,44.79,44.72,44.72,4500.0
2016-10-28 11:45:00,44.72,44.75,44.7,44.74,9700.0,44.72,44.75,44.7,44.74,9700.0
2016-10-28 11:50:00,44.74,44.76,44.68,44.71,6692.0,44.74,44.76,44.68,44.71,6692.0
2016-10-28 11:55:00,44.74,44.75,44.7,44.7,6100.0,44.74,44.75,44.7,44.7,6100.0
2016-10-28 12:00:00,44.69,44.7,44.59,44.6,4932.0,44.69,44.7,44.59,44.6,4932.0
2016-10-28 12:05:00,44.6,44.67,44.58,44.65,9100.0,44.6,44.67,44.58,44.65,9100.0
2016-10-28 12:10:00,44.64,44.67,44.63,44.67,2000.0,44.64,44.67,44.63,44.67,2000.0
2016-10-28 12:15:00,44.64,44.73,44.64,44.68,11946.0,44.64,44.73,44.64,44.68,11946.0
2016-10-28 12:20:00,44.68,44.71,44.65,44.65,9295.0,44.68,44.71,44.65,44.65,9295.0
2016-10-28 12:25:00,44.66,44.72,44.66,44.7,5800.0,44.66,44.72,44.66,44.7,5800.0
2016-10-28 12:30:00,44.7,44.73,44.69,44.73,5024.0,44.7,44.73,44.69,44.73,5024.0
2016-10-28 12:35:00,44.72,44.75,44.67,44.68,15600.0,44.72,44.75,44.67,44.68,15600.0
2016-10-28 12:40:00,44.68,44.74,44.67,44.68,6400.0,44.68,44.74,44.67,44.68,6400.0
2016-10-28 12:45:00,44.67,44.71,44.63,44.64,5900.0,44.67,44.71,44.63,44.64,5900.0
2016-10-28 12:50:00,44.66,44.67,44.64,44.66,1000.0,44.66,44.67,44.64,44.66,1000.0
2016-10-28 12:55:00,44.66,44.66,44.59,44.59,4200.0,44.66,44.66,44.59,44.59,4200.0
2016-10-28 13:00:00,44.61,44.67,44.46,44.46,8600.0,44.61,44.67,44.46,44.46,8600.0
2016-10-28 13:05:00,44.46,44.49,44.42,44.43,7350.0,44.46,44.49,44.42,44.43,7350.0
2016-10-28 13:10:00,44.42,44.5,44.39,44.5,9300.0,44.42,44.5,44.39,44.5,9300.0
2016-10-28 13:15:00,44.49,44.65,44.49,44.63,17767.0,44.49,44.65,44.49,44.63,17767.0
2016-10-28 13:20:00,44.63,44.67,44.56,44.57,9334.0,44.63,44.67,44.56,44.57,9334.0
2016-10-28 13:25:00,44.57,44.61,44.48,44.51,12991.0,44.57,44.61,44.48,44.51,12991.0
2016-10-28 13:30:00,44.5,44.5,44.41,44.41,10200.0,44.5,44.5,44.41,44.41,10200.0
2016-10-28 13:35:00,44.4,44.42,44.32,44.38,3000.0,44.4,44.42,44.32,44.38,3000.0
2016-10-28 13:40:00,44.36,44.46,44.36,44.44,4131.0,44.36,44.46,44.36,44.44,4131.0
2016-10-28 13:45:00,44.43,44.43,44.37,44.38,17143.0,44.43,44.43,44.37,44.38,17143.0
2016-10-28 13:50:00,44.37,44.46,44.34,44.46,17860.0,44.37,44.46,44.34,44.46,17860.0
2016-10-28 13:55:00,44.44,44.46,44.38,44.38,6700.0,44.44,44.46,44.38,44.38,6700.0
2016-10-28 14:00:00,44.38,44.41,44.33,44.34,4721.0,44.38,44.41,44.33,44.34,4721.0
2016-10-28 14:05:00,44.33,44.37,44.28,44.32,5840.0,44.33,44.37,44.28,44.32,5840.0
2016-10-28 14:10:00,44.32,44.39,44.29,44.39,16620.0,44.32,44.39,44.29,44.39,16620.0
2016-10-28 14:15:00,44.38,44.48,44.38,44.41,17409.0,44.38,44.48,44.38,44.41,17409.0
2016-10-28 14:20:00,44.4,44.49,44.39,44.44,8980.0,44.4,44.49,44.39,44.44,8980.0
2016-10-28 14:25:00,44.45,44.48,44.4,44.44,25200.0,44.45,44.48,44.4,44.44,25200.0
2016-10-28 14:30:00,44.46,44.66,44.45,44.66,8200.0,44.46,44.66,44.45,44.66,8200.0
2016-10-28 14:35:00,44.62,44.65,44.57,44.64,10780.0,44.62,44.65,44.57,44.64,10780.0
2016-10-28 14:40:00,44.64,44.66,44.56,44.58,8757.0,44.64,44.66,44.56,44.58,8757.0
2016-10-28 14:45:00,44.6,44.7,44.6,44.7,5140.0,44.6,44.7,44.6,44.7,5140.0
2016-10-28 14:50:00,44.71,44.77,44.71,44.71,8412.0,44.71,44.77,44.71,44.71,8412.0
2016-10-28 14:55:00,44.7,44.84,44.7,44.84,10819.0,44.7,44.84,44.7,44.84,10819.0
2016-10-28 15:00:00,44.84,44.85,44.8,44.85,10600.0,44.84,44.85,44.8,44.85,10600.0
2016-10-28 15:05:00,44.84,44.88,44.82,44.83,7950.0,44.84,44.88,44.82,44.83,7950.0
2016-10-28 15:10:00,44.83,44.83,44.75,44.75,7980.0,44.83,44.83,44.75,44.75,7980.0
2016-10-28 15:15:00,44.75,44.79,44.72,44.79,5712.0,44.75,44.79,44.72,44.79,5712.0
2016-10-28 15:20:00,44.8,44.84,44.79,44.83,7250.0,44.8,44.84,44.79,44.83,7250.0
2016-10-28 15:25:00,44.84,44.9,44.84,44.86,13379.0,44.84,44.9,44.84,44.86,13379.0
2016-10-28 15:30:00,44.86,44.86,44.81,44.83,17026.0,44.86,44.86,44.81,44.83,17026.0
2016-10-28 15:35:00,44.83,44.84,44.74,44.84,17833.0,44.83,44.84,44.74,44.84,17833.0
2016-10-28 15:40:00,44.83,44.84,44.69,44.69,28295.0,44.83,44.84,44.69,44.69,28295.0
2016-10-28 15:45:00,44.69,44.7,44.65,44.68,50297.0,44.69,44.7,44.65,44.68,50297.0
2016-10-28 15:50:00,44.67,44.78,44.67,44.69,88430.0,44.67,44.78,44.67,44.69,88430.0
2016-10-28 15:55:00,44.7,44.76,44.69,44.71,80045.0,44.7,44.76,44.69,44.71,80045.0
2016-10-31 09:30:00,44.99,45.1,44.79,44.87,9651.0,44.99,45.1,44.79,44.87,9651.0
2016-10-31 09:35:00,44.9,44.92,44.82,44.88,4295.0,44.9,44.92,44.82,44.88,4295.0
2016-10-31 09:40:00,44.92,45.01,44.88,44.99,5798.0,44.92,45.01,44.88,44.99,5798.0
2016-10-31 09:45:00,44.98,44.98,44.87,44.92,2100.0,44.98,44.98,44.87,44.92,2100.0
2016-10-31 09:50:00,44.97,44.99,44.75,44.8,11600.0,44.97,44.99,44.75,44.8,11600.0
2016-10-31 09:55:00,44.78,44.85,44.67,44.68,13789.0,44.78,44.85,44.67,44.68,13789.0
2016-10-31 10:00:00,44.67,44.8,44.67,44.72,15068.0,44.67,44.8,44.67,44.72,15068.0
2016-10-31 10:05:00,44.74,44.78,44.68,44.68,4500.0,44.74,44.78,44.68,44.68,4500.0
2016-10-31 10:10:00,44.71,44.81,44.7,44.75,4240.0,44.71,44.81,44.7,44.75,4240.0
2016-10-31 10:15:00,44.76,44.8,44.65,44.66,4200.0,44.76,44.8,44.65,44.66,4200.0
2016-10-31 10:20:00,44.64,44.71,44.63,44.68,3581.0,44.64,44.71,44.63,44.68,3581.0
2016-10-31 10:25:00,44.68,44.69,44.64,44.66,5311.0,44.68,44.69,44.64,44.66,5311.0
2016-10-31 10:30:00,44.66,44.68,44.64,44.66,3549.0,44.66,44.68,44.64,44.66,3549.0
2016-10-31 10:35:00,44.66,44.66,44.54,44.55,4800.0,44.66,44.66,44.54,44.55,4800.0
2016-10-31 10:40:00,44.55,44.61,44.51,44.53,10820.0,44.55,44.61,44.51,44.53,10820.0
2016-10-31 10:45:00,44.54,44.55,44.43,44.45,16169.0,44.54,44.55,44.43,44.45,16169.0
2016-10-31 10:50:00,44.45,44.61,44.44,44.61,5435.0,44.45,44.61,44.44,44.61,5435.0
2016-10-31 10:55:00,44.63,44.67,44.56,44.58,6100.0,44.63,44.67,44.56,44.58,6100.0
2016-10-31 11:00:00,44.59,44.63,44.55,44.59,5850.0,44.59,44.63,44.55,44.59,5850.0
2016-10-31 11:05:00,44.59,44.59,44.49,44.52,6530.0,44.59,44.59,44.49,44.52,6530.0
2016-10-31 11:10:00,44.51,44.53,44.49,44.52,5956.0,44.51,44.53,44.49,44.52,5956.0
2016-10-31 11:15:00,44.53,44.55,44.48,44.5,6400.0,44.53,44.55,44.48,44.5,6400.0
2016-10-31 11:20:00,44.5,44.5,44.44,44.45,7380.0,44.5,44.5,44.44,44.45,7380.0
2016-10-31 11:25:00,44.44,44.45,44.4,44.41,46617.0,44.44,44.45,44.4,44.41,46617.0
2016-10-31 11:30:00,44.42,44.46,44.36,44.36,23503.0,44.42,44.46,44.36,44.36,23503.0
2016-10-31 11:35:00,44.36,44.39,44.35,44.36,7771.0,44.36,44.39,44.35,44.36,7771.0
2016-10-31 11:40:00,44.37,44.37,44.3,44.32,8102.0,44.37,44.37,44.3,44.32,8102.0
2016-10-31 11:45:00,44.32,44.33,44.3,44.31,5300.0,44.32,44.33,44.3,44.31,5300.0
2016-10-31 11:50:00,44.31,44.31,44.25,44.27,9978.0,44.31,44.31,44.25,44.27,9978.0
2016-10-31 11:55:00,44.27,44.27,44.19,44.23,16425.0,44.27,44.27,44.19,44.23,16425.0
2016-10-31 12:00:00,44.24,44.32,44.23,44.28,9300.0,44.24,44.32,44.23,44.28,9300.0
2016-10-31 12:05:00,44.26,44.33,44.26,44.32,6132.0,44.26,44.33,44.26,44.32,6132.0
2016-10-31 12:10:00,44.31,44.32,44.28,44.28,3200.0,44.31,44.32,44.28,44.28,3200.0
2016-10-31 12:15:00,44.29,44.33,44.24,44.24,6364.0,44.29,44.33,44.24,44.24,6364.0
2016-10-31 12:20:00,44.26,44.28,44.17,44.18,17992.0,44.26,44.28,44.17,44.18,17992.0
2016-10-31 12:25:00,44.17,44.18,44.12,44.13,20550.0,44.17,44.18,44.12,44.13,20550.0
2016-10-31 12:30:00,44.13,44.16,44.09,44.12,7799.0,44.13,44.16,44.09,44.12,7799.0
2016-10-31 12:35:00,44.13,44.19,44.1,44.11,6300.0,44.13,44.19,44.1,44.11,6300.0
2016-10-31 12:40:00,44.12,44.13,44.01,44.06,22470.0,44.12,44.13,44.01,44.06,22470.0
2016-10-31 12:45:00,44.07,44.07,43.98,44.05,11521.0,44.07,44.07,43.98,44.05,11521.0
2016-10-31 12:50:00,44.05,44.11,44.04,44.08,4800.0,44.05,44.11,44.04,44.08,4800.0
2016-10-31 12:55:00,44.09,44.12,44.06,44.06,8236.0,44.09,44.12,44.06,44.06,8236.0
2016-10-31 13:00:00,44.07,44.07,44.0,44.05,18210.0,44.07,44.07,44.0,44.05,18210.0
2016-10-31 13:05:00,44.06,44.15,44.05,44.12,8400.0,44.06,44.15,44.05,44.12,8400.0
2016-10-31 13:10:00,44.12,44.18,44.08,44.17,38495.0,44.12,44.18,44.08,44.17,38495.0
2016-10-31 13:15:00,44.16,44.16,44.11,44.13,8540.0,44.16,44.16,44.11,44.13,8540.0
2016-10-31 13:20:00,44.13,44.19,44.11,44.12,5500.0,44.13,44.19,44.11,44.12,5500.0
2016-10-31 13:25:00,44.12,44.12,44.05,44.08,7800.0,44.12,44.12,44.05,44.08,7800.0
2016-10-31 13:30:00,44.09,44.11,44.03,44.08,8700.0,44.09,44.11,44.03,44.08,8700.0
2016-10-31 13:35:00,44.09,44.13,44.08,44.1,18666.0,44.09,44.13,44.08,44.1,18666.0
2016-10-31 13:40:00,44.11,44.14,44.08,44.08,4042.0,44.11,44.14,44.08,44.08,4042.0
2016-10-31 13:45:00,44.09,44.12,44.08,44.1,7660.0,44.09,44.12,44.08,44.1,7660.0
2016-10-31 13:50:00,44.09,44.11,44.05,44.05,13716.0,44.09,44.11,44.05,44.05,13716.0
2016-10-31 13:55:00,44.05,44.08,44.03,44.06,9127.0,44.05,44.08,44.03,44.06,9127.0
2016-10-31 14:00:00,44.07,44.11,44.04,44.04,17975.0,44.07,44.11,44.04,44.04,17975.0
2016-10-31 14:05:00,44.04,44.09,44.02,44.07,10129.0,44.04,44.09,44.02,44.07,10129.0
2016-10-31 14:10:00,44.06,44.11,44.04,44.09,14000.0,44.06,44.11,44.04,44.09,14000.0
2016-10-31 14:15:00,44.1,44.12,44.07,44.07,6000.0,44.1,44.12,44.07,44.07,6000.0
2016-10-31 14:20:00,44.07,44.11,44.06,44.1,8840.0,44.07,44.11,44.06,44.1,8840.0
2016-10-31 14:25:00,44.09,44.15,44.09,44.13,7900.0,44.09,44.15,44.09,44.13,7900.0
2016-10-31 14:30:00,44.12,44.18,44.12,44.16,24827.0,44.12,44.18,44.12,44.16,24827.0
2016-10-31 14:35:00,44.15,44.2,44.13,44.18,28147.0,44.15,44.2,44.13,44.18,28147.0
2016-10-31 14:40:00,44.19,44.24,44.17,44.23,10938.0,44.19,44.24,44.17,44.23,10938.0
2016-10-31 14:45:00,44.23,44.26,44.22,44.26,7100.0,44.23,44.26,44.22,44.26,7100.0
2016-10-31 14:50:00,44.26,44.33,44.25,44.29,16269.0,44.26,44.33,44.25,44.29,16269.0
2016-10-31 14:55:00,44.28,44.33,44.26,44.3,9400.0,44.28,44.33,44.26,44.3,9400.0
2016-10-31 15:00:00,44.3,44.35,44.27,44.34,10300.0,44.3,44.35,44.27,44.34,10300.0
2016-10-31 15:05:00,44.33,44.35,44.32,44.34,8200.0,44.33,44.35,44.32,44.34,8200.0
2016-10-31 15:10:00,44.34,44.39,44.33,44.39,7800.0,44.34,44.39,44.33,44.39,7800.0
2016-10-31 15:15:00,44.39,44.44,44.39,44.42,11803.0,44.39,44.44,44.39,44.42,11803.0
2016-10-31 15:20:00,44.41,44.42,44.36,44.38,12500.0,44.41,44.42,44.36,44.38,12500.0
2016-10-31 15:25:00,44.37,44.41,44.36,44.41,16884.0,44.37,44.41,44.36,44.41,16884.0
2016-10-31 15:30:00,44.4,44.41,44.39,44.41,13997.0,44.4,44.41,44.39,44.41,13997.0
2016-10-31 15:35:00,44.42,44.46,44.41,44.45,33004.0,44.42,44.46,44.41,44.45,33004.0
2016-10-31 15:40:00,44.46,44.48,44.4,44.44,58370.0,44.46,44.48,44.4,44.44,58370.0
2016-10-31 15:45:00,44.45,44.51,44.44,44.51,17281.0,44.45,44.51,44.44,44.51,17281.0
2016-10-31 15:50:00,44.51,44.52,44.45,44.47,33943.0,44.51,44.52,44.45,44.47,33943.0
2016-10-31 15:55:00,44.48,44.48,44.37,44.38,54127.0,44.48,44.48,44.37,44.38,54127.0
2016-11-01 09:30:00,44.29,44.34,44.07,44.16,14234.0,44.29,44.34,44.07,44.16,14234.0
2016-11-01 09:35:00,44.25,44.33,43.94,43.96,16306.0,44.25,44.33,43.94,43.96,16306.0
2016-11-01 09:40:00,43.97,44.26,43.87,44.02,218535.0,43.97,44.26,43.87,44.02,218535.0
2016-11-01 09:45:00,44.05,44.2,43.98,44.19,5935.0,44.05,44.2,43.98,44.19,5935.0
2016-11-01 09:50:00,44.19,44.2,44.13,44.13,12200.0,44.19,44.2,44.13,44.13,12200.0
2016-11-01 09:55:00,44.1,44.13,44.01,44.11,5509.0,44.1,44.13,44.01,44.11,5509.0
2016-11-01 10:00:00,44.11,44.17,43.96,44.04,12429.0,44.11,44.17,43.96,44.04,12429.0
2016-11-01 10:05:00,44.04,44.12,44.01,44.04,9540.0,44.04,44.12,44.01,44.04,9540.0
2016-11-01 10:10:00,44.05,44.07,43.92,43.95,17000.0,44.05,44.07,43.92,43.95,17000.0
2016-11-01 10:15:00,43.95,44.05,43.93,43.97,13000.0,43.95,44.05,43.93,43.97,13000.0
2016-11-01 10:20:00,43.96,44.04,43.96,43.98,11848.0,43.96,44.04,43.96,43.98,11848.0
2016-11-01 10:25:00,43.98,44.11,43.97,44.1,8689.0,43.98,44.11,43.97,44.1,8689.0
2016-11-01 10:30:00,44.1,44.15,44.04,44.12,3100.0,44.1,44.15,44.04,44.12,3100.0
2016-11-01 10:35:00,44.15,44.15,44.04,44.04,5500.0,44.15,44.15,44.04,44.04,5500.0
2016-11-01 10:40:00,44.05,44.05,43.93,43.94,22284.0,44.05,44.05,43.93,43.94,22284.0
2016-11-01 10:45:00,43.94,43.99,43.91,43.99,11000.0,43.94,43.99,43.91,43.99,11000.0
2016-11-01 10:50:00,43.98,44.08,43.98,44.07,6900.0,43.98,44.08,43.98,44.07,6900.0
2016-11-01 10:55:00,44.07,44.16,44.04,44.1,10222.0,44.07,44.16,44.04,44.1,10222.0
2016-11-01 11:00:00,44.09,44.15,44.08,44.13,8280.0,44.09,44.15,44.08,44.13,8280.0
2016-11-01 11:05:00,44.14,44.22,44.12,44.22,11800.0,44.14,44.22,44.12,44.22,11800.0
2016-11-01 11:10:00,44.26,44.37,44.25,44.37,12950.0,44.26,44.37,44.25,44.37,12950.0
2016-11-01 11:15:00,44.36,44.46,44.35,44.4,15492.0,44.36,44.46,44.35,44.4,15492.0
2016-11-01 11:20:00,44.4,44.42,44.35,44.4,6200.0,44.4,44.42,44.35,44.4,6200.0
2016-11-01 11:25:00,44.39,44.52,44.39,44.43,6400.0,44.39,44.52,44.39,44.43,6400.0
2016-11-01 11:30:00,44.41,44.46,44.37,44.43,4800.0,44.41,44.46,44.37,44.43,4800.0
2016-11-01 11:35:00,44.43,44.56,44.43,44.56,13114.0,44.43,44.56,44.43,44.56,13114.0
2016-11-01 11:40:00,44.55,44.55,44.47,44.52,20925.0,44.55,44.55,44.47,44.52,20925.0
2016-11-01 11:45:00,44.54,44.6,44.52,44.57,15489.0,44.54,44.6,44.52,44.57,15489.0
2016-11-01 11:50:00,44.56,44.58,44.42,44.42,4400.0,44.56,44.58,44.42,44.42,4400.0
2016-11-01 11:55:00,44.44,44.45,44.4,44.45,3600.0,44.44,44.45,44.4,44.45,3600.0
2016-11-01 12:00:00,44.46,44.47,44.39,44.42,5800.0,44.46,44.47,44.39,44.42,5800.0
2016-11-01 12:05:00,44.43,44.45,44.39,44.39,4400.0,44.43,44.45,44.39,44.39,4400.0
2016-11-01 12:10:00,44.39,44.39,44.31,44.38,6100.0,44.39,44.39,44.31,44.38,6100.0
2016-11-01 12:15:00,44.39,44.39,44.27,44.29,7800.0,44.39,44.39,44.27,44.29,7800.0
2016-11-01 12:20:00,44.3,44.42,44.28,44.4,15172.0,44.3,44.42,44.28,44.4,15172.0
2016-11-01 12:25:00,44.39,44.42,44.37,44.37,3760.0,44.39,44.42,44.37,44.37,3760.0
2016-11-01 12:30:00,44.37,44.46,44.36,44.43,6200.0,44.37,44.46,44.36,44.43,6200.0
2016-11-01 12:35:00,44.43,44.44,44.39,44.4,2900.0,44.43,44.44,44.39,44.4,2900.0
2016-11-01 12:40:00,44.39,44.4,44.35,44.37,4018.0,44.39,44.4,44.35,44.37,4018.0
2016-11-01 12:45:00,44.37,44.37,44.3,44.3,5700.0,44.37,44.37,44.3,44.3,5700.0
2016-11-01 12:50:00,44.3,44.32,44.26,44.32,3250.0,44.3,44.32,44.26,44.32,3250.0
2016-11-01 12:55:00,44.33,44.36,44.33,44.33,700.0,44.33,44.36,44.33,44.33,700.0
2016-11-01 13:00:00,44.36,44.36,44.26,44.27,4600.0,44.36,44.36,44.26,44.27,4600.0
2016-11-01 13:05:00,44.26,44.29,44.25,44.28,7455.0,44.26,44.29,44.25,44.28,7455.0
2016-11-01 13:10:00,44.29,44.33,44.26,44.29,7602.0,44.29,44.33,44.26,44.29,7602.0
2016-11-01 13:15:00,44.27,44.27,44.15,44.19,6000.0,44.27,44.27,44.15,44.19,6000.0
2016-11-01 13:20:00,44.19,44.21,44.11,44.14,5316.0,44.19,44.21,44.11,44.14,5316.0
2016-11-01 13:25:00,44.15,44.19,44.13,44.14,19143.0,44.15,44.19,44.13,44.14,19143.0
2016-11-01 13:30:00,44.15,44.19,44.12,44.19,8300.0,44.15,44.19,44.12,44.19,8300.0
2016-11-01 13:35:00,44.2,44.23,44.18,44.23,9652.0,44.2,44.23,44.18,44.23,9652.0
2016-11-01 13:40:00,44.21,44.21,44.09,44.13,11021.0,44.21,44.21,44.09,44.13,11021.0
2016-11-01 13:45:00,44.12,44.13,44.05,44.12,6921.0,44.12,44.13,44.05,44.12,6921.0
2016-11-01 13:50:00,44.13,44.17,44.12,44.14,5250.0,44.13,44.17,44.12,44.14,5250.0
2016-11-01 13:55:00,44.14,44.18,44.11,44.13,6000.0,44.14,44.18,44.11,44.13,6000.0
2016-11-01 14:00:00,44.13,44.13,44.06,44.07,7400.0,44.13,44.13,44.06,44.07,7400.0
2016-11-01 14:05:00,44.07,44.13,44.07,44.11,24421.0,44.07,44.13,44.07,44.11,24421.0
2016-11-01 14:10:00,44.09,44.1,44.02,44.02,7000.0,44.09,44.1,44.02,44.02,7000.0
2016-11-01 14:15:00,43.99,43.99,43.9,43.94,9298.0,43.99,43.99,43.9,43.94,9298.0
2016-11-01 14:20:00,43.92,44.0,43.92,44.0,7299.0,43.92,44.0,43.92,44.0,7299.0
2016-11-01 14:25:00,44.0,44.14,44.0,44.14,15670.0,44.0,44.14,44.0,44.14,15670.0
2016-11-01 14:30:00,44.13,44.13,44.01,44.1,10598.0,44.13,44.13,44.01,44.1,10598.0
2016-11-01 14:35:00,44.08,44.13,44.04,44.06,6646.0,44.08,44.13,44.04,44.06,6646.0
2016-11-01 14:40:00,44.07,44.13,44.04,44.09,11341.0,44.07,44.13,44.04,44.09,11341.0
2016-11-01 14:45:00,44.08,44.12,44.0,44.03,33292.0,44.08,44.12,44.0,44.03,33292.0
2016-11-01 14:50:00,44.03,44.07,44.01,44.05,11055.0,44.03,44.07,44.01,44.05,11055.0
2016-11-01 14:55:00,44.06,44.09,43.99,43.99,94397.0,44.06,44.09,43.99,43.99,94397.0
2016-11-01 15:00:00,43.98,43.99,43.93,43.95,13500.0,43.98,43.99,43.93,43.95,13500.0
2016-11-01 15:05:00,43.95,43.95,43.87,43.95,17806.0,43.95,43.95,43.87,43.95,17806.0
2016-11-01 15:10:00,43.95,43.95,43.86,43.88,27262.0,43.95,43.95,43.86,43.88,27262.0
2016-11-01 15:15:00,43.89,43.91,43.86,43.89,34211.0,43.89,43.91,43.86,43.89,34211.0
2016-11-01 15:20:00,43.9,43.96,43.86,43.91,26290.0,43.9,43.96,43.86,43.91,26290.0
2016-11-01 15:25:00,43.9,44.01,43.89,44.01,21462.0,43.9,44.01,43.89,44.01,21462.0
2016-11-01 15:30:00,44.0,44.0,43.92,43.92,30416.0,44.0,44.0,43.92,43.92,30416.0
2016-11-01 15:35:00,43.92,43.99,43.88,43.99,42038.0,43.92,43.99,43.88,43.99,42038.0
2016-11-01 15:40:00,43.98,43.99,43.93,43.94,31320.0,43.98,43.99,43.93,43.94,31320.0
2016-11-01 15:45:00,43.93,44.04,43.93,43.98,39636.0,43.93,44.04,43.93,43.98,39636.0
2016-11-01 15:50:00,43.98,44.0,43.91,44.0,70416.0,43.98,44.0,43.91,44.0,70416.0
2016-11-01 15:55:00,44.0,44.0,43.88,43.93,102923.0,44.0,44.0,43.88,43.93,102923.0
2016-11-02 09:30:00,43.67,44.21,43.33,43.75,54170.0,43.67,44.21,43.33,43.75,54170.0
2016-11-02 09:35:00,43.63,43.95,43.62,43.94,8259.0,43.63,43.95,43.62,43.94,8259.0
2016-11-02 09:40:00,43.83,44.13,43.8,44.03,16547.0,43.83,44.13,43.8,44.03,16547.0
2016-11-02 09:45:00,44.03,44.28,44.03,44.12,39288.0,44.03,44.28,44.03,44.12,39288.0
2016-11-02 09:50:00,44.12,44.21,44.1,44.18,24212.0,44.12,44.21,44.1,44.18,24212.0
2016-11-02 09:55:00,44.18,44.34,44.17,44.25,12256.0,44.18,44.34,44.17,44.25,12256.0
2016-11-02 10:00:00,44.25,44.29,44.13,44.15,22193.0,44.25,44.29,44.13,44.15,22193.0
2016-11-02 10:05:00,44.13,44.18,44.12,44.14,14897.0,44.13,44.18,44.12,44.14,14897.0
2016-11-02 10:10:00,44.13,44.16,44.05,44.14,21785.0,44.13,44.16,44.05,44.14,21785.0
2016-11-02 10:15:00,44.13,44.27,44.13,44.18,18926.0,44.13,44.27,44.13,44.18,18926.0
2016-11-02 10:20:00,44.17,44.28,44.12,44.12,18767.0,44.17,44.28,44.12,44.12,18767.0
2016-11-02 10:25:00,44.12,44.2,44.06,44.2,16139.0,44.12,44.2,44.06,44.2,16139.0
2016-11-02 10:30:00,44.2,44.25,44.12,44.14,18576.0,44.2,44.25,44.12,44.14,18576.0
2016-11-02 10:35:00,44.13,44.13,43.98,44.01,10699.0,44.13,44.13,43.98,44.01,10699.0
2016-11-02 10:40:00,44.02,44.02,43.92,43.97,6900.0,44.02,44.02,43.92,43.97,6900.0
2016-11-02 10:45:00,43.94,44.15,43.92,44.15,9020.0,43.94,44.15,43.92,44.15,9020.0
2016-11-02 10:50:00,44.16,44.16,44.06,44.12,9992.0,44.16,44.16,44.06,44.12,9992.0
2016-11-02 10:55:00,44.14,44.21,44.02,44.03,20979.0,44.14,44.21,44.02,44.03,20979.0
2016-11-02 11:00:00,44.05,44.27,44.04,44.23,12200.0,44.05,44.27,44.04,44.23,12200.0
2016-11-02 11:05:00,44.25,44.39,44.22,44.32,21394.0,44.25,44.39,44.22,44.32,21394.0
2016-11-02 11:10:00,44.32,44.38,44.3,44.33,33193.0,44.32,44.38,44.3,44.33,33193.0
2016-11-02 11:15:00,44.33,44.38,44.28,44.38,28623.0,44.33,44.38,44.28,44.38,28623.0
2016-11-02 11:20:00,44.38,44.39,44.27,44.27,9600.0,44.38,44.39,44.27,44.27,9600.0
2016-11-02 11:25:00,44.3,44.4,44.28,44.3,23773.0,44.3,44.4,44.28,44.3,23773.0
2016-11-02 11:30:00,44.3,44.37,44.26,44.3,31357.0,44.3,44.37,44.26,44.3,31357.0
2016-11-02 11:35:00,44.3,44.3,44.22,44.22,13732.0,44.3,44.3,44.22,44.22,13732.0
2016-11-02 11:40:00,44.21,44.22,44.13,44.18,12140.0,44.21,44.22,44.13,44.18,12140.0
2016-11-02 11:45:00,44.19,44.24,44.16,44.22,16112.0,44.19,44.24,44.16,44.22,16112.0
2016-11-02 11:50:00,44.19,44.23,44.12,44.13,11200.0,44.19,44.23,44.12,44.13,11200.0
2016-11-02 11:55:00,44.13,44.21,44.11,44.21,10076.0,44.13,44.21,44.11,44.21,10076.0
2016-11-02 12:00:00,44.21,44.23,44.16,44.2,8000.0,44.21,44.23,44.16,44.2,8000.0
2016-11-02 12:05:00,44.17,44.23,44.16,44.22,8800.0,44.17,44.23,44.16,44.22,8800.0
2016-11-02 12:10:00,44.23,44.24,44.2,44.23,10700.0,44.23,44.24,44.2,44.23,10700.0
2016-11-02 12:15:00,44.25,44.25,44.16,44.18,17353.0,44.25,44.25,44.16,44.18,17353.0
2016-11-02 12:20:00,44.17,44.23,44.15,44.23,9542.0,44.17,44.23,44.15,44.23,9542.0
2016-11-02 12:25:00,44.24,44.24,44.13,44.15,6539.0,44.24,44.24,44.13,44.15,6539.0
2016-11-02 12:30:00,44.13,44.15,44.09,44.1,13109.0,44.13,44.15,44.09,44.1,13109.0
2016-11-02 12:35:00,44.1,44.14,44.08,44.11,8979.0,44.1,44.14,44.08,44.11,8979.0
2016-11-02 12:40:00,44.12,44.12,44.09,44.11,7461.0,44.12,44.12,44.09,44.11,7461.0
2016-11-02 12:45:00,44.1,44.15,44.08,44.08,15126.0,44.1,44.15,44.08,44.08,15126.0
2016-11-02 12:50:00,44.07,44.12,44.01,44.01,24167.0,44.07,44.12,44.01,44.01,24167.0
2016-11-02 12:55:00,44.01,44.04,44.0,44.04,51806.0,44.01,44.04,44.0,44.04,51806.0
2016-11-02 13:00:00,44.04,44.08,43.87,43.94,22788.0,44.04,44.08,43.87,43.94,22788.0
2016-11-02 13:05:00,43.96,43.96,43.87,43.9,14900.0,43.96,43.96,43.87,43.9,14900.0
2016-11-02 13:10:00,43.89,43.93,43.75,43.75,15300.0,43.89,43.93,43.75,43.75,15300.0
2016-11-02 13:15:00,43.75,43.77,43.66,43.68,17772.0,43.75,43.77,43.66,43.68,17772.0
2016-11-02 13:20:00,43.67,43.76,43.67,43.74,13475.0,43.67,43.76,43.67,43.74,13475.0
2016-11-02 13:25:00,43.73,43.84,43.7,43.76,22501.0,43.73,43.84,43.7,43.76,22501.0
2016-11-02 13:30:00,43.77,43.79,43.69,43.72,17049.0,43.77,43.79,43.69,43.72,17049.0
2016-11-02 13:35:00,43.73,43.76,43.72,43.73,9729.0,43.73,43.76,43.72,43.73,9729.0
2016-11-02 13:40:00,43.75,43.86,43.74,43.85,16608.0,43.75,43.86,43.74,43.85,16608.0
2016-11-02 13:45:00,43.86,43.92,43.82,43.84,12884.0,43.86,43.92,43.82,43.84,12884.0
2016-11-02 13:50:00,43.84,43.85,43.79,43.79,10908.0,43.84,43.85,43.79,43.79,10908.0
2016-11-02 13:55:00,43.81,43.92,43.79,43.86,17368.0,43.81,43.92,43.79,43.86,17368.0
2016-11-02 14:00:00,43.89,43.96,43.85,43.94,27307.0,43.89,43.96,43.85,43.94,27307.0
2016-11-02 14:05:00,43.95,44.02,43.84,43.88,31544.0,43.95,44.02,43.84,43.88,31544.0
2016-11-02 14:10:00,43.88,44.11,43.84,44.1,33234.0,43.88,44.11,43.84,44.1,33234.0
2016-11-02 14:15:00,44.09,44.2,44.07,44.19,19371.0,44.09,44.2,44.07,44.19,19371.0
2016-11-02 14:20:00,44.2,44.28,44.2,44.25,37042.0,44.2,44.28,44.2,44.25,37042.0
2016-11-02 14:25:00,44.25,44.31,44.18,44.19,44418.0,44.25,44.31,44.18,44.19,44418.0
2016-11-02 14:30:00,44.2,44.21,44.15,44.18,40413.0,44.2,44.21,44.15,44.18,40413.0
2016-11-02 14:35:00,44.18,44.29,44.14,44.28,49013.0,44.18,44.29,44.14,44.28,49013.0
2016-11-02 14:40:00,44.29,44.29,44.17,44.18,64492.0,44.29,44.29,44.17,44.18,64492.0
2016-11-02 14:45:00,44.16,44.29,44.16,44.26,46520.0,44.16,44.29,44.16,44.26,46520.0
2016-11-02 14:50:00,44.26,44.46,44.26,44.43,50370.0,44.26,44.46,44.26,44.43,50370.0
2016-11-02 14:55:00,44.43,44.44,44.36,44.39,43667.0,44.43,44.44,44.36,44.39,43667.0
2016-11-02 15:00:00,44.37,44.5,44.36,44.46,48203.0,44.37,44.5,44.36,44.46,48203.0
2016-11-02 15:05:00,44.45,44.46,44.29,44.31,53367.0,44.45,44.46,44.29,44.31,53367.0
2016-11-02 15:10:00,44.32,44.44,44.31,44.44,55574.0,44.32,44.44,44.31,44.44,55574.0
2016-11-02 15:15:00,44.44,44.83,44.42,44.79,134727.0,44.44,44.83,44.42,44.79,134727.0
2016-11-02 15:20:00,44.79,44.82,44.68,44.81,173631.0,44.79,44.82,44.68,44.81,173631.0
2016-11-02 15:25:00,44.83,45.15,44.8,45.13,205675.0,44.83,45.15,44.8,45.13,205675.0
2016-11-02 15:30:00,45.12,45.15,44.82,44.86,118153.0,45.12,45.15,44.82,44.86,118153.0
2016-11-02 15:35:00,44.86,44.99,44.74,44.82,141414.0,44.86,44.99,44.74,44.82,141414.0
2016-11-02 15:40:00,44.83,44.86,44.65,44.68,95730.0,44.83,44.86,44.65,44.68,95730.0
2016-11-02 15:45:00,44.68,44.69,44.53,44.62,122861.0,44.68,44.69,44.53,44.62,122861.0
2016-11-02 15:50:00,44.6,44.81,44.6,44.79,208829.0,44.6,44.81,44.6,44.79,208829.0
2016-11-02 15:55:00,44.79,44.93,44.64,44.81,271064.0,44.79,44.93,44.64,44.81,271064.0
2016-11-03 09:30:00,49.08,49.99,47.17,47.65,398667.0,49.08,49.99,47.17,47.65,398667.0
2016-11-03 09:35:00,47.65,48.25,47.47,47.76,210448.0,47.65,48.25,47.47,47.76,210448.0
2016-11-03 09:40:00,47.78,48.03,47.26,47.5,150478.0,47.78,48.03,47.26,47.5,150478.0
2016-11-03 09:45:00,47.54,47.88,47.43,47.83,123315.0,47.54,47.88,47.43,47.83,123315.0
2016-11-03 09:50:00,47.84,48.24,47.79,48.23,119893.0,47.84,48.24,47.79,48.23,119893.0
2016-11-03 09:55:00,48.23,48.87,48.13,48.39,173788.0,48.23,48.87,48.13,48.39,173788.0
2016-11-03 10:00:00,48.42,48.46,47.9,48.15,158397.0,48.42,48.46,47.9,48.15,158397.0
2016-11-03 10:05:00,48.15,48.4,47.97,48.19,138577.0,48.15,48.4,47.97,48.19,138577.0
2016-11-03 10:10:00,48.21,48.65,48.21,48.46,151694.0,48.21,48.65,48.21,48.46,151694.0
2016-11-03 10:15:00,48.49,48.52,47.93,48.21,166028.0,48.49,48.52,47.93,48.21,166028.0
2016-11-03 10:20:00,48.21,48.33,47.83,47.93,181900.0,48.21,48.33,47.83,47.93,181900.0
2016-11-03 10:25:00,47.9,48.45,47.88,48.28,66915.0,47.9,48.45,47.88,48.28,66915.0
2016-11-03 10:30:00,48.24,48.54,48.16,48.46,171845.0,48.24,48.54,48.16,48.46,171845.0
2016-11-03 10:35:00,48.45,48.6,48.26,48.46,80812.0,48.45,48.6,48.26,48.46,80812.0
2016-11-03 10:40:00,48.47,48.6,48.42,48.48,70416.0,48.47,48.6,48.42,48.48,70416.0
2016-11-03 10:45:00,48.46,48.59,48.46,48.58,47329.0,48.46,48.59,48.46,48.58,47329.0
2016-11-03 10:50:00,48.58,48.63,48.36,48.38,100382.0,48.58,48.63,48.36,48.38,100382.0
2016-11-03 10:55:00,48.38,48.4,48.07,48.12,123964.0,48.38,48.4,48.07,48.12,123964.0
2016-11-03 11:00:00,48.12,48.42,48.12,48.32,70075.0,48.12,48.42,48.12,48.32,70075.0
2016-11-03 11:05:00,48.31,48.41,48.15,48.32,141421.0,48.31,48.41,48.15,48.32,141421.0
2016-11-03 11:10:00,48.33,48.5,48.23,48.27,90098.0,48.33,48.5,48.23,48.27,90098.0
2016-11-03 11:15:00,48.28,48.32,48.07,48.15,51343.0,48.28,48.32,48.07,48.15,51343.0
2016-11-03 11:20:00,48.19,48.25,47.95,48.05,76844.0,48.19,48.25,47.95,48.05,76844.0
2016-11-03 11:25:00,48.14,48.25,48.05,48.23,20712.0,48.14,48.25,48.05,48.23,20712.0
2016-11-03 11:30:00,48.24,48.36,48.07,48.17,56166.0,48.24,48.36,48.07,48.17,56166.0
2016-11-03 11:35:00,48.15,48.25,48.1,48.2,13803.0,48.15,48.25,48.1,48.2,13803.0
2016-11-03 11:40:00,48.2,48.28,48.08,48.2,25333.0,48.2,48.28,48.08,48.2,25333.0
2016-11-03 11:45:00,48.2,48.41,48.19,48.4,26947.0,48.2,48.41,48.19,48.4,26947.0
2016-11-03 11:50:00,48.4,48.55,48.38,48.46,30134.0,48.4,48.55,48.38,48.46,30134.0
2016-11-03 11:55:00,48.46,48.49,48.37,48.4,40629.0,48.46,48.49,48.37,48.4,40629.0
2016-11-03 12:00:00,48.39,48.45,48.33,48.39,96630.0,48.39,48.45,48.33,48.39,96630.0
2016-11-03 12:05:00,48.41,48.5,48.34,48.47,18183.0,48.41,48.5,48.34,48.47,18183.0
2016-11-03 12:10:00,48.48,48.5,48.41,48.48,16728.0,48.48,48.5,48.41,48.48,16728.0
2016-11-03 12:15:00,48.5,48.5,48.41,48.42,15105.0,48.5,48.5,48.41,48.42,15105.0
2016-11-03 12:20:00,48.42,48.48,48.4,48.45,14748.0,48.42,48.48,48.4,48.45,14748.0
2016-11-03 12:25:00,48.44,48.5,48.43,48.48,25440.0,48.44,48.5,48.43,48.48,25440.0
2016-11-03 12:30:00,48.47,48.5,48.46,48.47,33914.0,48.47,48.5,48.46,48.47,33914.0
2016-11-03 12:35:00,48.48,48.49,48.46,48.48,16171.0,48.48,48.49,48.46,48.48,16171.0
2016-11-03 12:40:00,48.49,48.49,48.42,48.45,26411.0,48.49,48.49,48.42,48.45,26411.0
2016-11-03 12:45:00,48.46,48.48,48.4,48.45,17815.0,48.46,48.48,48.4,48.45,17815.0
2016-11-03 12:50:00,48.46,48.61,48.46,48.47,40705.0,48.46,48.61,48.46,48.47,40705.0
2016-11-03 12:55:00,48.46,48.49,48.42,48.48,16165.0,48.46,48.49,48.42,48.48,16165.0
2016-11-03 13:00:00,48.48,48.51,48.43,48.43,17435.0,48.48,48.51,48.43,48.43,17435.0
2016-11-03 13:05:00,48.44,48.51,48.43,48.46,12971.0,48.44,48.51,48.43,48.46,12971.0
2016-11-03 13:10:00,48.46,48.48,48.18,48.19,34142.0,48.46,48.48,48.18,48.19,34142.0
2016-11-03 13:15:00,48.19,48.34,48.19,48.34,17660.0,48.19,48.34,48.19,48.34,17660.0
2016-11-03 13:20:00,48.35,48.36,48.28,48.31,6704.0,48.35,48.36,48.28,48.31,6704.0
2016-11-03 13:25:00,48.33,48.52,48.33,48.47,31570.0,48.33,48.52,48.33,48.47,31570.0
2016-11-03 13:30:00,48.48,48.49,48.44,48.47,33096.0,48.48,48.49,48.44,48.47,33096.0
2016-11-03 13:35:00,48.47,48.48,48.44,48.45,14300.0,48.47,48.48,48.44,48.45,14300.0
2016-11-03 13:40:00,48.44,48.56,48.42,48.5,39882.0,48.44,48.56,48.42,48.5,39882.0
2016-11-03 13:45:00,48.5,48.54,48.47,48.47,21558.0,48.5,48.54,48.47,48.47,21558.0
2016-11-03 13:50:00,48.48,48.58,48.47,48.48,33637.0,48.48,48.58,48.47,48.48,33637.0
2016-11-03 13:55:00,48.49,48.52,48.45,48.46,25504.0,48.49,48.52,48.45,48.46,25504.0
2016-11-03 14:00:00,48.46,48.59,48.45,48.59,26342.0,48.46,48.59,48.45,48.59,26342.0
2016-11-03 14:05:00,48.58,48.59,48.39,48.46,35689.0,48.58,48.59,48.39,48.46,35689.0
2016-11-03 14:10:00,48.48,48.6,48.47,48.54,20053.0,48.48,48.6,48.47,48.54,20053.0
2016-11-03 14:15:00,48.54,48.55,48.5,48.54,17221.0,48.54,48.55,48.5,48.54,17221.0
2016-11-03 14:20:00,48.54,48.72,48.53,48.69,39176.0,48.54,48.72,48.53,48.69,39176.0
2016-11-03 14:25:00,48.68,48.91,48.65,48.81,37021.0,48.68,48.91,48.65,48.81,37021.0
2016-11-03 14:30:00,48.82,48.94,48.81,48.86,24538.0,48.82,48.94,48.81,48.86,24538.0
2016-11-03 14:35:00,48.84,48.88,48.73,48.77,35491.0,48.84,48.88,48.73,48.77,35491.0
2016-11-03 14:40:00,48.77,48.83,48.52,48.57,92568.0,48.77,48.83,48.52,48.57,92568.0
2016-11-03 14:45:00,48.55,48.64,48.53,48.58,47540.0,48.55,48.64,48.53,48.58,47540.0
2016-11-03 14:50:00,48.59,48.69,48.55,48.66,26290.0,48.59,48.69,48.55,48.66,26290.0
2016-11-03 14:55:00,48.67,48.69,48.6,48.63,27551.0,48.67,48.69,48.6,48.63,27551.0
2016-11-03 15:00:00,48.63,48.63,48.5,48.56,70787.0,48.63,48.63,48.5,48.56,70787.0
2016-11-03 15:05:00,48.56,48.68,48.54,48.6,97401.0,48.56,48.68,48.54,48.6,97401.0
2016-11-03 15:10:00,48.6,48.6,48.51,48.55,27063.0,48.6,48.6,48.51,48.55,27063.0
2016-11-03 15:15:00,48.55,48.58,48.44,48.55,99248.0,48.55,48.58,48.44,48.55,99248.0
2016-11-03 15:20:00,48.55,48.74,48.51,48.68,184701.0,48.55,48.74,48.51,48.68,184701.0
2016-11-03 15:25:00,48.69,48.83,48.68,48.7,89211.0,48.69,48.83,48.68,48.7,89211.0
2016-11-03 15:30:00,48.71,48.76,48.56,48.65,110389.0,48.71,48.76,48.56,48.65,110389.0
2016-11-03 15:35:00,48.65,48.67,48.58,48.66,162490.0,48.65,48.67,48.58,48.66,162490.0
2016-11-03 15:40:00,48.67,48.7,48.59,48.59,80022.0,48.67,48.7,48.59,48.59,80022.0
2016-11-03 15:45:00,48.59,48.65,48.42,48.42,83458.0,48.59,48.65,48.42,48.42,83458.0
2016-11-03 15:50:00,48.41,48.42,48.16,48.16,97409.0,48.41,48.42,48.16,48.16,97409.0
2016-11-03 15:55:00,48.16,48.72,48.16,48.28,224995.0,48.16,48.72,48.16,48.28,224995.0
2016-11-04 09:30:00,48.29,48.29,47.81,48.0,37611.0,48.29,48.29,47.81,48.0,37611.0
2016-11-04 09:35:00,48.0,48.32,47.97,48.13,30243.0,48.0,48.32,47.97,48.13,30243.0
2016-11-04 09:40:00,48.12,48.17,47.68,47.96,66238.0,48.12,48.17,47.68,47.96,66238.0
2016-11-04 09:45:00,47.97,47.97,47.76,47.76,98388.0,47.97,47.97,47.76,47.76,98388.0
2016-11-04 09:50:00,47.76,47.93,47.65,47.87,40242.0,47.76,47.93,47.65,47.87,40242.0
2016-11-04 09:55:00,47.88,47.88,47.64,47.7,26784.0,47.88,47.88,47.64,47.7,26784.0
2016-11-04 10:00:00,47.71,47.99,47.7,47.99,39845.0,47.71,47.99,47.7,47.99,39845.0
2016-11-04 10:05:00,47.98,48.15,47.93,48.12,43592.0,47.98,48.15,47.93,48.12,43592.0
2016-11-04 10:10:00,48.12,48.16,48.07,48.1,35940.0,48.12,48.16,48.07,48.1,35940.0
2016-11-04 10:15:00,48.1,48.2,47.98,48.15,15010.0,48.1,48.2,47.98,48.15,15010.0
2016-11-04 10:20:00,48.11,48.2,48.05,48.07,12446.0,48.11,48.2,48.05,48.07,12446.0
2016-11-04 10:25:00,48.08,48.11,48.02,48.04,15246.0,48.08,48.11,48.02,48.04,15246.0
2016-11-04 10:30:00,48.02,48.13,48.02,48.09,13000.0,48.02,48.13,48.02,48.09,13000.0
2016-11-04 10:35:00,48.08,48.2,48.06,48.2,21573.0,48.08,48.2,48.06,48.2,21573.0
2016-11-04 10:40:00,48.2,48.45,48.17,48.36,25674.0,48.2,48.45,48.17,48.36,25674.0
2016-11-04 10:45:00,48.34,48.34,48.14,48.15,42985.0,48.34,48.34,48.14,48.15,42985.0
2016-11-04 10:50:00,48.15,48.3,48.13,48.27,16269.0,48.15,48.3,48.13,48.27,16269.0
2016-11-04 10:55:00,48.27,48.35,48.21,48.22,19595.0,48.27,48.35,48.21,48.22,19595.0
2016-11-04 11:00:00,48.21,48.4,48.2,48.38,25578.0,48.21,48.4,48.2,48.38,25578.0
2016-11-04 11:05:00,48.37,48.57,48.36,48.52,39365.0,48.37,48.57,48.36,48.52,39365.0
2016-11-04 11:10:00,48.51,48.55,48.48,48.54,14572.0,48.51,48.55,48.48,48.54,14572.0
2016-11-04 11:15:00,48.54,48.6,48.49,48.53,10400.0,48.54,48.6,48.49,48.53,10400.0
2016-11-04 11:20:00,48.53,48.63,48.5,48.59,14790.0,48.53,48.63,48.5,48.59,14790.0
2016-11-04 11:25:00,48.59,48.66,48.57,48.66,15481.0,48.59,48.66,48.57,48.66,15481.0
2016-11-04 11:30:00,48.66,48.68,48.59,48.65,18675.0,48.66,48.68,48.59,48.65,18675.0
2016-11-04 11:35:00,48.65,48.72,48.63,48.7,20364.0,48.65,48.72,48.63,48.7,20364.0
2016-11-04 11:40:00,48.7,48.7,48.57,48.62,15983.0,48.7,48.7,48.57,48.62,15983.0
2016-11-04 11:45:00,48.62,48.67,48.56,48.64,17900.0,48.62,48.67,48.56,48.64,17900.0
2016-11-04 11:50:00,48.63,48.63,48.56,48.58,12600.0,48.63,48.63,48.56,48.58,12600.0
2016-11-04 11:55:00,48.57,48.64,48.53,48.64,21084.0,48.57,48.64,48.53,48.64,21084.0
2016-11-04 12:00:00,48.64,48.68,48.62,48.68,12481.0,48.64,48.68,48.62,48.68,12481.0
2016-11-04 12:05:00,48.67,48.71,48.63,48.68,191403.0,48.67,48.71,48.63,48.68,191403.0
2016-11-04 12:10:00,48.7,48.82,48.7,48.8,20404.0,48.7,48.82,48.7,48.8,20404.0
2016-11-04 12:15:00,48.8,48.83,48.76,48.78,10908.0,48.8,48.83,48.76,48.78,10908.0
2016-11-04 12:20:00,48.8,48.85,48.79,48.85,14027.0,48.8,48.85,48.79,48.85,14027.0
2016-11-04 12:25:00,48.85,48.87,48.82,48.85,10811.0,48.85,48.87,48.82,48.85,10811.0
2016-11-04 12:30:00,48.85,48.87,48.75,48.78,17150.0,48.85,48.87,48.75,48.78,17150.0
2016-11-04 12:35:00,48.78,48.81,48.65,48.67,24861.0,48.78,48.81,48.65,48.67,24861.0
2016-11-04 12:40:00,48.68,48.69,48.62,48.64,22485.0,48.68,48.69,48.62,48.64,22485.0
2016-11-04 12:45:00,48.64,48.64,48.53,48.56,41298.0,48.64,48.64,48.53,48.56,41298.0
2016-11-04 12:50:00,48.57,48.62,48.54,48.59,30520.0,48.57,48.62,48.54,48.59,30520.0
2016-11-04 12:55:00,48.59,48.75,48.58,48.75,11258.0,48.59,48.75,48.58,48.75,11258.0
2016-11-04 13:00:00,48.75,48.8,48.66,48.68,18725.0,48.75,48.8,48.66,48.68,18725.0
2016-11-04 13:05:00,48.68,48.71,48.63,48.67,11101.0,48.68,48.71,48.63,48.67,11101.0
2016-11-04 13:10:00,48.67,48.7,48.62,48.7,6645.0,48.67,48.7,48.62,48.7,6645.0
2016-11-04 13:15:00,48.7,48.7,48.64,48.64,8200.0,48.7,48.7,48.64,48.64,8200.0
2016-11-04 13:20:00,48.66,48.68,48.62,48.64,9929.0,48.66,48.68,48.62,48.64,9929.0
2016-11-04 13:25:00,48.63,48.63,48.51,48.53,19058.0,48.63,48.63,48.51,48.53,19058.0
2016-11-04 13:30:00,48.53,48.61,48.52,48.61,20946.0,48.53,48.61,48.52,48.61,20946.0
2016-11-04 13:35:00,48.62,48.65,48.59,48.59,12297.0,48.62,48.65,48.59,48.59,12297.0
2016-11-04 13:40:00,48.6,48.6,48.52,48.56,13600.0,48.6,48.6,48.52,48.56,13600.0
2016-11-04 13:45:00,48.55,48.55,48.48,48.48,8550.0,48.55,48.55,48.48,48.48,8550.0
2016-11-04 13:50:00,48.48,48.48,48.41,48.41,9112.0,48.48,48.48,48.41,48.41,9112.0
2016-11-04 13:55:00,48.42,48.52,48.42,48.45,11530.0,48.42,48.52,48.42,48.45,11530.0
2016-11-04 14:00:00,48.45,48.45,48.32,48.35,10500.0,48.45,48.45,48.32,48.35,10500.0
2016-11-04 14:05:00,48.34,48.35,48.28,48.3,9325.0,48.34,48.35,48.28,48.3,9325.0
2016-11-04 14:10:00,48.29,48.35,48.28,48.35,9306.0,48.29,48.35,48.28,48.35,9306.0
2016-11-04 14:15:00,48.35,48.39,48.35,48.37,9200.0,48.35,48.39,48.35,48.37,9200.0
2016-11-04 14:20:00,48.37,48.39,48.31,48.31,11756.0,48.37,48.39,48.31,48.31,11756.0
2016-11-04 14:25:00,48.3,48.34,48.28,48.34,62914.0,48.3,48.34,48.28,48.34,62914.0
2016-11-04 14:30:00,48.34,48.36,48.26,48.29,11442.0,48.34,48.36,48.26,48.29,11442.0
2016-11-04 14:35:00,48.29,48.29,48.19,48.24,11197.0,48.29,48.29,48.19,48.24,11197.0
2016-11-04 14:40:00,48.24,48.27,48.18,48.27,34750.0,48.24,48.27,48.18,48.27,34750.0
2016-11-04 14:45:00,48.26,48.28,48.14,48.15,12299.0,48.26,48.28,48.14,48.15,12299.0
2016-11-04 14:50:00,48.16,48.23,48.15,48.2,9858.0,48.16,48.23,48.15,48.2,9858.0
2016-11-04 14:55:00,48.2,48.26,48.19,48.21,24162.0,48.2,48.26,48.19,48.21,24162.0
2016-11-04 15:00:00,48.21,48.24,48.17,48.23,14583.0,48.21,48.24,48.17,48.23,14583.0
2016-11-04 15:05:00,48.24,48.24,48.19,48.23,10300.0,48.24,48.24,48.19,48.23,10300.0
2016-11-04 15:10:00,48.23,48.28,48.22,48.27,13157.0,48.23,48.28,48.22,48.27,13157.0
2016-11-04 15:15:00,48.28,48.39,48.28,48.32,16522.0,48.28,48.39,48.28,48.32,16522.0
2016-11-04 15:20:00,48.32,48.35,48.32,48.33,8658.0,48.32,48.35,48.32,48.33,8658.0
2016-11-04 15:25:00,48.34,48.43,48.34,48.42,33787.0,48.34,48.43,48.34,48.42,33787.0
2016-11-04 15:30:00,48.42,48.46,48.41,48.41,26796.0,48.42,48.46,48.41,48.41,26796.0
2016-11-04 15:35:00,48.41,48.42,48.31,48.4,21725.0,48.41,48.42,48.31,48.4,21725.0
2016-11-04 15:40:00,48.4,48.42,48.36,48.37,25634.0,48.4,48.42,48.36,48.37,25634.0
2016-11-04 15:45:00,48.37,48.37,48.3,48.33,41129.0,48.37,48.37,48.3,48.33,41129.0
2016-11-04 15:50:00,48.32,48.33,48.24,48.31,41209.0,48.32,48.33,48.24,48.31,41209.0
2016-11-04 15:55:00,48.3,48.31,48.25,48.3,54078.0,48.3,48.31,48.25,48.3,54078.0
2016-11-07 09:30:00,49.04,49.28,48.58,49.2,26001.0,49.04,49.28,48.58,49.2,26001.0
2016-11-07 09:35:00,49.17,49.2,48.74,48.88,18832.0,49.17,49.2,48.74,48.88,18832.0
2016-11-07 09:40:00,48.95,49.05,48.89,49.01,28076.0,48.95,49.05,48.89,49.01,28076.0
2016-11-07 09:45:00,49.02,49.03,48.85,48.94,24590.0,49.02,49.03,48.85,48.94,24590.0
2016-11-07 09:50:00,48.92,49.0,48.78,49.0,50497.0,48.92,49.0,48.78,49.0,50497.0
2016-11-07 09:55:00,48.98,49.11,48.96,49.07,23413.0,48.98,49.11,48.96,49.07,23413.0
2016-11-07 10:00:00,49.07,49.15,49.01,49.15,25697.0,49.07,49.15,49.01,49.15,25697.0
2016-11-07 10:05:00,49.15,49.17,49.09,49.13,19564.0,49.15,49.17,49.09,49.13,19564.0
2016-11-07 10:10:00,49.13,49.23,49.04,49.23,33507.0,49.13,49.23,49.04,49.23,33507.0
2016-11-07 10:15:00,49.24,49.35,49.14,49.15,31543.0,49.24,49.35,49.14,49.15,31543.0
2016-11-07 10:20:00,49.16,49.3,49.15,49.3,40369.0,49.16,49.3,49.15,49.3,40369.0
2016-11-07 10:25:00,49.3,49.42,49.25,49.42,35887.0,49.3,49.42,49.25,49.42,35887.0
2016-11-07 10:30:00,49.4,49.71,49.4,49.7,43523.0,49.4,49.71,49.4,49.7,43523.0
2016-11-07 10:35:00,49.7,49.78,49.67,49.77,271875.0,49.7,49.78,49.67,49.77,271875.0
2016-11-07 10:40:00,49.77,49.89,49.76,49.87,36574.0,49.77,49.89,49.76,49.87,36574.0
2016-11-07 10:45:00,49.87,50.19,49.79,50.19,94748.0,49.87,50.19,49.79,50.19,94748.0
2016-11-07 10:50:00,50.18,50.18,49.89,49.89,46670.0,50.18,50.18,49.89,49.89,46670.0
2016-11-07 10:55:00,49.88,49.93,49.69,49.89,58931.0,49.88,49.93,49.69,49.89,58931.0
2016-11-07 11:00:00,49.88,49.97,49.77,49.8,24850.0,49.88,49.97,49.77,49.8,24850.0
2016-11-07 11:05:00,49.8,49.8,49.56,49.65,27164.0,49.8,49.8,49.56,49.65,27164.0
2016-11-07 11:10:00,49.64,49.88,49.58,49.86,20916.0,49.64,49.88,49.58,49.86,20916.0
2016-11-07 11:15:00,49.87,50.1,49.85,49.86,49693.0,49.87,50.1,49.85,49.86,49693.0
2016-11-07 11:20:00,49.87,49.87,49.66,49.67,25885.0,49.87,49.87,49.66,49.67,25885.0
2016-11-07 11:25:00,49.68,49.81,49.62,49.65,35069.0,49.68,49.81,49.62,49.65,35069.0
2016-11-07 11:30:00,49.67,49.72,49.61,49.67,46031.0,49.67,49.72,49.61,49.67,46031.0
2016-11-07 11:35:00,49.69,49.73,49.63,49.66,16470.0,49.69,49.73,49.63,49.66,16470.0
2016-11-07 11:40:00,49.68,49.83,49.68,49.75,52713.0,49.68,49.83,49.68,49.75,52713.0
2016-11-07 11:45:00,49.76,49.81,49.76,49.8,7465.0,49.76,49.81,49.76,49.8,7465.0
2016-11-07 11:50:00,49.82,50.0,49.81,49.93,22128.0,49.82,50.0,49.81,49.93,22128.0
2016-11-07 11:55:00,49.93,49.99,49.85,49.95,46731.0,49.93,49.99,49.85,49.95,46731.0
2016-11-07 12:00:00,49.95,50.07,49.93,50.0,57526.0,49.95,50.07,49.93,50.0,57526.0
2016-11-07 12:05:00,50.0,50.01,49.9,49.96,21872.0,50.0,50.01,49.9,49.96,21872.0
2016-11-07 12:10:00,49.91,50.0,49.91,49.98,8815.0,49.91,50.0,49.91,49.98,8815.0
2016-11-07 12:15:00,49.97,49.97,49.88,49.89,12216.0,49.97,49.97,49.88,49.89,12216.0
2016-11-07 12:20:00,49.9,49.91,49.8,49.85,14723.0,49.9,49.91,49.8,49.85,14723.0
2016-11-07 12:25:00,49.85,49.88,49.78,49.85,18737.0,49.85,49.88,49.78,49.85,18737.0
2016-11-07 12:30:00,49.85,49.9,49.83,49.85,10204.0,49.85,49.9,49.83,49.85,10204.0
2016-11-07 12:35:00,49.87,49.94,49.85,49.94,19745.0,49.87,49.94,49.85,49.94,19745.0
2016-11-07 12:40:00,49.94,50.01,49.93,49.99,26565.0,49.94,50.01,49.93,49.99,26565.0
2016-11-07 12:45:00,49.99,50.0,49.98,50.0,9200.0,49.99,50.0,49.98,50.0,9200.0
2016-11-07 12:50:00,50.0,50.0,49.96,50.0,22800.0,50.0,50.0,49.96,50.0,22800.0
2016-11-07 12:55:00,49.99,50.02,49.93,49.99,44356.0,49.99,50.02,49.93,49.99,44356.0
2016-11-07 13:00:00,49.98,50.01,49.94,49.99,33410.0,49.98,50.01,49.94,49.99,33410.0
2016-11-07 13:05:00,50.0,50.0,49.9,49.93,14095.0,50.0,50.0,49.9,49.93,14095.0
2016-11-07 13:10:00,49.92,49.96,49.82,49.83,16550.0,49.92,49.96,49.82,49.83,16550.0
2016-11-07 13:15:00,49.85,49.86,49.77,49.8,15077.0,49.85,49.86,49.77,49.8,15077.0
2016-11-07 13:20:00,49.81,49.83,49.74,49.79,18675.0,49.81,49.83,49.74,49.79,18675.0
2016-11-07 13:25:00,49.8,49.81,49.75,49.78,11250.0,49.8,49.81,49.75,49.78,11250.0
2016-11-07 13:30:00,49.79,49.86,49.78,49.83,17872.0,49.79,49.86,49.78,49.83,17872.0
2016-11-07 13:35:00,49.83,49.89,49.72,49.75,29099.0,49.83,49.89,49.72,49.75,29099.0
2016-11-07 13:40:00,49.76,49.88,49.76,49.82,17950.0,49.76,49.88,49.76,49.82,17950.0
2016-11-07 13:45:00,49.82,49.86,49.78,49.8,19115.0,49.82,49.86,49.78,49.8,19115.0
2016-11-07 13:50:00,49.79,49.79,49.67,49.73,12839.0,49.79,49.79,49.67,49.73,12839.0
2016-11-07 13:55:00,49.73,49.74,49.67,49.69,9678.0,49.73,49.74,49.67,49.69,9678.0
2016-11-07 14:00:00,49.69,49.77,49.63,49.65,26822.0,49.69,49.77,49.63,49.65,26822.0
2016-11-07 14:05:00,49.64,49.67,49.54,49.6,22320.0,49.64,49.67,49.54,49.6,22320.0
2016-11-07 14:10:00,49.6,49.62,49.45,49.48,28646.0,49.6,49.62,49.45,49.48,28646.0
2016-11-07 14:15:00,49.49,49.55,49.49,49.5,15800.0,49.49,49.55,49.49,49.5,15800.0
2016-11-07 14:20:00,49.49,49.5,49.44,49.46,13050.0,49.49,49.5,49.44,49.46,13050.0
2016-11-07 14:25:00,49.47,49.48,49.32,49.34,20739.0,49.47,49.48,49.32,49.34,20739.0
2016-11-07 14:30:00,49.35,49.45,49.34,49.41,17967.0,49.35,49.45,49.34,49.41,17967.0
2016-11-07 14:35:00,49.42,49.45,49.3,49.3,26311.0,49.42,49.45,49.3,49.3,26311.0
2016-11-07 14:40:00,49.32,49.33,49.23,49.33,19247.0,49.32,49.33,49.23,49.33,19247.0
2016-11-07 14:45:00,49.32,49.33,49.23,49.28,10253.0,49.32,49.33,49.23,49.28,10253.0
2016-11-07 14:50:00,49.28,49.31,49.25,49.3,11878.0,49.28,49.31,49.25,49.3,11878.0
2016-11-07 14:55:00,49.3,49.36,49.28,49.32,16272.0,49.3,49.36,49.28,49.32,16272.0
2016-11-07 15:00:00,49.32,49.35,49.24,49.32,18605.0,49.32,49.35,49.24,49.32,18605.0
2016-11-07 15:05:00,49.32,49.34,49.22,49.22,14344.0,49.32,49.34,49.22,49.22,14344.0
2016-11-07 15:10:00,49.23,49.26,49.17,49.19,15779.0,49.23,49.26,49.17,49.19,15779.0
2016-11-07 15:15:00,49.19,49.27,49.11,49.26,32993.0,49.19,49.27,49.11,49.26,32993.0
2016-11-07 15:20:00,49.25,49.32,49.22,49.29,19991.0,49.25,49.32,49.22,49.29,19991.0
2016-11-07 15:25:00,49.28,49.33,49.23,49.3,19597.0,49.28,49.33,49.23,49.3,19597.0
2016-11-07 15:30:00,49.3,49.32,49.24,49.32,29629.0,49.3,49.32,49.24,49.32,29629.0
2016-11-07 15:35:00,49.31,49.38,49.28,49.38,23125.0,49.31,49.38,49.28,49.38,23125.0
2016-11-07 15:40:00,49.39,49.42,49.35,49.38,27365.0,49.39,49.42,49.35,49.38,27365.0
2016-11-07 15:45:00,49.38,49.49,49.37,49.49,31554.0,49.38,49.49,49.37,49.49,31554.0
2016-11-07 15:50:00,49.49,49.61,49.45,49.59,68175.0,49.49,49.61,49.45,49.59,68175.0
2016-11-07 15:55:00,49.58,49.6,49.53,49.57,103992.0,49.58,49.6,49.53,49.57,103992.0
2016-11-08 09:30:00,49.32,49.52,49.2,49.44,11953.0,49.32,49.52,49.2,49.44,11953.0
2016-11-08 09:35:00,49.44,49.46,49.35,49.35,8900.0,49.44,49.46,49.35,49.35,8900.0
2016-11-08 09:40:00,49.35,49.47,49.19,49.24,20690.0,49.35,49.47,49.19,49.24,20690.0
2016-11-08 09:45:00,49.3,49.35,49.17,49.17,19502.0,49.3,49.35,49.17,49.17,19502.0
2016-11-08 09:50:00,49.15,49.21,49.11,49.2,9576.0,49.15,49.21,49.11,49.2,9576.0
2016-11-08 09:55:00,49.21,49.26,49.17,49.17,7401.0,49.21,49.26,49.17,49.17,7401.0
2016-11-08 10:00:00,49.18,49.34,49.17,49.28,18989.0,49.18,49.34,49.17,49.28,18989.0
2016-11-08 10:05:00,49.3,49.46,49.28,49.4,11107.0,49.3,49.46,49.28,49.4,11107.0
2016-11-08 10:10:00,49.4,49.4,49.22,49.22,9619.0,49.4,49.4,49.22,49.22,9619.0
2016-11-08 10:15:00,49.21,49.29,49.19,49.28,10900.0,49.21,49.29,49.19,49.28,10900.0
2016-11-08 10:20:00,49.29,49.36,49.22,49.28,10900.0,49.29,49.36,49.22,49.28,10900.0
2016-11-08 10:25:00,49.28,49.3,49.13,49.13,10230.0,49.28,49.3,49.13,49.13,10230.0
2016-11-08 10:30:00,49.13,49.21,49.12,49.13,11450.0,49.13,49.21,49.12,49.13,11450.0
2016-11-08 10:35:00,49.12,49.19,49.07,49.18,28546.0,49.12,49.19,49.07,49.18,28546.0
2016-11-08 10:40:00,49.16,49.23,49.1,49.11,13779.0,49.16,49.23,49.1,49.11,13779.0
2016-11-08 10:45:00,49.12,49.2,49.12,49.19,7096.0,49.12,49.2,49.12,49.19,7096.0
2016-11-08 10:50:00,49.19,49.21,49.1,49.11,12280.0,49.19,49.21,49.1,49.11,12280.0
2016-11-08 10:55:00,49.11,49.16,49.11,49.12,7520.0,49.11,49.16,49.11,49.12,7520.0
2016-11-08 11:00:00,49.1,49.17,49.08,49.14,9800.0,49.1,49.17,49.08,49.14,9800.0
2016-11-08 11:05:00,49.16,49.26,49.16,49.23,9900.0,49.16,49.26,49.16,49.23,9900.0
2016-11-08 11:10:00,49.26,49.3,49.2,49.3,13031.0,49.26,49.3,49.2,49.3,13031.0
2016-11-08 11:15:00,49.29,49.36,49.29,49.36,7380.0,49.29,49.36,49.29,49.36,7380.0
2016-11-08 11:20:00,49.37,49.39,49.34,49.36,8500.0,49.37,49.39,49.34,49.36,8500.0
2016-11-08 11:25:00,49.38,49.38,49.26,49.29,21047.0,49.38,49.38,49.26,49.29,21047.0
2016-11-08 11:30:00,49.31,49.4,49.27,49.4,4299.0,49.31,49.4,49.27,49.4,4299.0
2016-11-08 11:35:00,49.4,49.44,49.31,49.35,9102.0,49.4,49.44,49.31,49.35,9102.0
2016-11-08 11:40:00,49.35,49.42,49.35,49.38,5800.0,49.35,49.42,49.35,49.38,5800.0
2016-11-08 11:45:00,49.37,49.38,49.28,49.29,4700.0,49.37,49.38,49.28,49.29,4700.0
2016-11-08 11:50:00,49.27,49.34,49.27,49.34,4505.0,49.27,49.34,49.27,49.34,4505.0
2016-11-08 11:55:00,49.33,49.41,49.29,49.41,7051.0,49.33,49.41,49.29,49.41,7051.0
2016-11-08 12:00:00,49.4,49.48,49.4,49.48,1700.0,49.4,49.48,49.4,49.48,1700.0
2016-11-08 12:05:00,49.46,49.47,49.38,49.38,12841.0,49.46,49.47,49.38,49.38,12841.0
2016-11-08 12:10:00,49.4,49.51,49.39,49.51,4908.0,49.4,49.51,49.39,49.51,4908.0
2016-11-08 12:15:00,49.52,49.63,49.51,49.57,4100.0,49.52,49.63,49.51,49.57,4100.0
2016-11-08 12:20:00,49.55,49.56,49.46,49.51,18800.0,49.55,49.56,49.46,49.51,18800.0
2016-11-08 12:25:00,49.51,49.51,49.45,49.49,16983.0,49.51,49.51,49.45,49.49,16983.0
2016-11-08 12:30:00,49.48,49.48,49.43,49.44,6400.0,49.48,49.48,49.43,49.44,6400.0
2016-11-08 12:35:00,49.44,49.5,49.41,49.41,18706.0,49.44,49.5,49.41,49.41,18706.0
2016-11-08 12:40:00,49.43,49.51,49.43,49.46,3500.0,49.43,49.51,49.43,49.46,3500.0
2016-11-08 12:45:00,49.46,49.54,49.41,49.51,23100.0,49.46,49.54,49.41,49.51,23100.0
2016-11-08 12:50:00,49.51,49.55,49.47,49.51,13019.0,49.51,49.55,49.47,49.51,13019.0
2016-11-08 12:55:00,49.55,49.72,49.54,49.65,16016.0,49.55,49.72,49.54,49.65,16016.0
2016-11-08 13:00:00,49.63,49.64,49.55,49.58,9799.0,49.63,49.64,49.55,49.58,9799.0
2016-11-08 13:05:00,49.58,49.58,49.42,49.45,13508.0,49.58,49.58,49.42,49.45,13508.0
2016-11-08 13:10:00,49.47,49.53,49.47,49.53,4330.0,49.47,49.53,49.47,49.53,4330.0
2016-11-08 13:15:00,49.52,49.53,49.45,49.51,34363.0,49.52,49.53,49.45,49.51,34363.0
2016-11-08 13:20:00,49.48,49.53,49.42,49.48,20621.0,49.48,49.53,49.42,49.48,20621.0
2016-11-08 13:25:00,49.48,49.53,49.47,49.5,19023.0,49.48,49.53,49.47,49.5,19023.0
2016-11-08 13:30:00,49.5,49.57,49.49,49.52,9488.0,49.5,49.57,49.49,49.52,9488.0
2016-11-08 13:35:00,49.51,49.55,49.47,49.49,11700.0,49.51,49.55,49.47,49.49,11700.0
2016-11-08 13:40:00,49.51,49.56,49.5,49.5,10225.0,49.51,49.56,49.5,49.5,10225.0
2016-11-08 13:45:00,49.51,49.52,49.41,49.45,7500.0,49.51,49.52,49.41,49.45,7500.0
2016-11-08 13:50:00,49.45,49.48,49.41,49.46,9342.0,49.45,49.48,49.41,49.46,9342.0
2016-11-08 13:55:00,49.46,49.5,49.45,49.49,21582.0,49.46,49.5,49.45,49.49,21582.0
2016-11-08 14:00:00,49.5,49.52,49.46,49.49,9904.0,49.5,49.52,49.46,49.49,9904.0
2016-11-08 14:05:00,49.48,49.53,49.47,49.47,17428.0,49.48,49.53,49.47,49.47,17428.0
2016-11-08 14:10:00,49.47,49.5,49.34,49.36,26509.0,49.47,49.5,49.34,49.36,26509.0
2016-11-08 14:15:00,49.35,49.35,49.29,49.32,11440.0,49.35,49.35,49.29,49.32,11440.0
2016-11-08 14:20:00,49.31,49.31,49.19,49.19,26707.0,49.31,49.31,49.19,49.19,26707.0
2016-11-08 14:25:00,49.2,49.21,49.13,49.15,24101.0,49.2,49.21,49.13,49.15,24101.0
2016-11-08 14:30:00,49.16,49.17,49.08,49.13,22621.0,49.16,49.17,49.08,49.13,22621.0
2016-11-08 14:35:00,49.13,49.16,49.1,49.16,12296.0,49.13,49.16,49.1,49.16,12296.0
2016-11-08 14:40:00,49.15,49.19,49.07,49.07,11440.0,49.15,49.19,49.07,49.07,11440.0
2016-11-08 14:45:00,49.08,49.08,49.04,49.05,17312.0,49.08,49.08,49.04,49.05,17312.0
2016-11-08 14:50:00,49.06,49.25,49.06,49.23,54106.0,49.06,49.25,49.06,49.23,54106.0
2016-11-08 14:55:00,49.25,49.31,49.23,49.23,11132.0,49.25,49.31,49.23,49.23,11132.0
2016-11-08 15:00:00,49.22,49.24,49.2,49.24,8038.0,49.22,49.24,49.2,49.24,8038.0
2016-11-08 15:05:00,49.24,49.32,49.24,49.32,13005.0,49.24,49.32,49.24,49.32,13005.0
2016-11-08 15:10:00,49.33,49.4,49.3,49.32,15176.0,49.33,49.4,49.3,49.32,15176.0
2016-11-08 15:15:00,49.33,49.34,49.26,49.27,13466.0,49.33,49.34,49.26,49.27,13466.0
2016-11-08 15:20:00,49.28,49.35,49.27,49.35,8487.0,49.28,49.35,49.27,49.35,8487.0
2016-11-08 15:25:00,49.34,49.35,49.29,49.3,10168.0,49.34,49.35,49.29,49.3,10168.0
2016-11-08 15:30:00,49.3,49.47,49.29,49.4,39954.0,49.3,49.47,49.29,49.4,39954.0
2016-11-08 15:35:00,49.4,49.43,49.33,49.35,25643.0,49.4,49.43,49.33,49.35,25643.0
2016-11-08 15:40:00,49.36,49.36,49.29,49.34,18213.0,49.36,49.36,49.29,49.34,18213.0
2016-11-08 15:45:00,49.34,49.37,49.28,49.36,39907.0,49.34,49.37,49.28,49.36,39907.0
2016-11-08 15:50:00,49.36,49.36,49.2,49.22,42790.0,49.36,49.36,49.2,49.22,42790.0
2016-11-08 15:55:00,49.23,49.26,49.2,49.22,49188.0,49.23,49.26,49.2,49.22,49188.0
2016-11-09 09:30:00,48.71,48.88,48.2,48.48,31438.0,48.71,48.88,48.2,48.48,31438.0
2016-11-09 09:35:00,48.44,48.73,48.41,48.58,21245.0,48.44,48.73,48.41,48.58,21245.0
2016-11-09 09:40:00,48.51,48.6,48.38,48.6,29680.0,48.51,48.6,48.38,48.6,29680.0
2016-11-09 09:45:00,48.69,48.98,48.62,48.95,13479.0,48.69,48.98,48.62,48.95,13479.0
2016-11-09 09:50:00,48.99,49.06,48.87,49.01,11521.0,48.99,49.06,48.87,49.01,11521.0
2016-11-09 09:55:00,48.97,48.98,48.73,48.88,14446.0,48.97,48.98,48.73,48.88,14446.0
2016-11-09 10:00:00,48.8,48.9,48.55,48.58,17691.0,48.8,48.9,48.55,48.58,17691.0
2016-11-09 10:05:00,48.6,48.73,48.59,48.64,15225.0,48.6,48.73,48.59,48.64,15225.0
2016-11-09 10:10:00,48.61,48.65,48.41,48.41,11795.0,48.61,48.65,48.41,48.41,11795.0
2016-11-09 10:15:00,48.41,48.41,48.09,48.1,14855.0,48.41,48.41,48.09,48.1,14855.0
2016-11-09 10:20:00,48.17,48.27,48.1,48.25,18450.0,48.17,48.27,48.1,48.25,18450.0
2016-11-09 10:25:00,48.25,48.5,48.24,48.45,10107.0,48.25,48.5,48.24,48.45,10107.0
2016-11-09 10:30:00,48.43,48.43,48.26,48.34,11975.0,48.43,48.43,48.26,48.34,11975.0
2016-11-09 10:35:00,48.33,48.45,48.25,48.42,7600.0,48.33,48.45,48.25,48.42,7600.0
2016-11-09 10:40:00,48.43,48.51,48.41,48.45,11051.0,48.43,48.51,48.41,48.45,11051.0
2016-11-09 10:45:00,48.44,48.45,48.39,48.39,7627.0,48.44,48.45,48.39,48.39,7627.0
2016-11-09 10:50:00,48.39,48.52,48.39,48.5,8051.0,48.39,48.52,48.39,48.5,8051.0
2016-11-09 10:55:00,48.53,48.62,48.44,48.52,13745.0,48.53,48.62,48.44,48.52,13745.0
2016-11-09 11:00:00,48.54,48.7,48.5,48.61,14430.0,48.54,48.7,48.5,48.61,14430.0
2016-11-09 11:05:00,48.6,48.66,48.55,48.61,12300.0,48.6,48.66,48.55,48.61,12300.0
2016-11-09 11:10:00,48.61,48.79,48.58,48.76,9077.0,48.61,48.79,48.58,48.76,9077.0
2016-11-09 11:15:00,48.76,48.81,48.7,48.8,12516.0,48.76,48.81,48.7,48.8,12516.0
2016-11-09 11:20:00,48.8,48.86,48.77,48.79,10441.0,48.8,48.86,48.77,48.79,10441.0
2016-11-09 11:25:00,48.8,48.92,48.79,48.91,7300.0,48.8,48.92,48.79,48.91,7300.0
2016-11-09 11:30:00,48.94,49.14,48.9,49.12,16965.0,48.94,49.14,48.9,49.12,16965.0
2016-11-09 11:35:00,49.12,49.22,49.05,49.07,13597.0,49.12,49.22,49.05,49.07,13597.0
2016-11-09 11:40:00,49.08,49.1,48.92,49.03,35780.0,49.08,49.1,48.92,49.03,35780.0
2016-11-09 11:45:00,49.03,49.3,49.01,49.28,10448.0,49.03,49.3,49.01,49.28,10448.0
2016-11-09 11:50:00,49.3,49.34,49.22,49.34,17485.0,49.3,49.34,49.22,49.34,17485.0
2016-11-09 11:55:00,49.35,49.35,49.24,49.24,17838.0,49.35,49.35,49.24,49.24,17838.0
2016-11-09 12:00:00,49.27,49.32,49.08,49.08,11968.0,49.27,49.32,49.08,49.08,11968.0
2016-11-09 12:05:00,49.08,49.12,48.9,48.92,13935.0,49.08,49.12,48.9,48.92,13935.0
2016-11-09 12:10:00,48.93,48.98,48.84,48.92,8300.0,48.93,48.98,48.84,48.92,8300.0
2016-11-09 12:15:00,48.92,49.0,48.92,48.96,5542.0,48.92,49.0,48.92,48.96,5542.0
2016-11-09 12:20:00,48.99,49.04,48.94,49.0,5800.0,48.99,49.04,48.94,49.0,5800.0
2016-11-09 12:25:00,49.06,49.06,48.93,49.01,10500.0,49.06,49.06,48.93,49.01,10500.0
2016-11-09 12:30:00,49.02,49.07,48.94,49.07,7000.0,49.02,49.07,48.94,49.07,7000.0
2016-11-09 12:35:00,49.05,49.09,48.93,48.93,6476.0,49.05,49.09,48.93,48.93,6476.0
2016-11-09 12:40:00,48.95,49.06,48.95,48.98,9058.0,48.95,49.06,48.95,48.98,9058.0
2016-11-09 12:45:00,49.0,49.04,48.98,49.03,6504.0,49.0,49.04,48.98,49.03,6504.0
2016-11-09 12:50:00,49.02,49.03,48.98,49.01,4680.0,49.02,49.03,48.98,49.01,4680.0
2016-11-09 12:55:00,49.0,49.15,48.99,49.12,5536.0,49.0,49.15,48.99,49.12,5536.0
2016-11-09 13:00:00,49.12,49.13,49.0,49.02,4900.0,49.12,49.13,49.0,49.02,4900.0
2016-11-09 13:05:00,49.03,49.08,48.99,49.01,8000.0,49.03,49.08,48.99,49.01,8000.0
2016-11-09 13:10:00,49.03,49.18,49.01,49.17,5652.0,49.03,49.18,49.01,49.17,5652.0
2016-11-09 13:15:00,49.18,49.18,48.85,48.87,18506.0,49.18,49.18,48.85,48.87,18506.0
2016-11-09 13:20:00,48.87,48.87,48.44,48.46,24190.0,48.87,48.87,48.44,48.46,24190.0
2016-11-09 13:25:00,48.47,48.61,48.47,48.6,11172.0,48.47,48.61,48.47,48.6,11172.0
2016-11-09 13:30:00,48.62,48.83,48.56,48.82,13424.0,48.62,48.83,48.56,48.82,13424.0
2016-11-09 13:35:00,48.87,48.88,48.84,48.88,5485.0,48.87,48.88,48.84,48.88,5485.0
2016-11-09 13:40:00,48.86,49.02,48.85,48.99,11382.0,48.86,49.02,48.85,48.99,11382.0
2016-11-09 13:45:00,48.98,49.0,48.81,48.9,13392.0,48.98,49.0,48.81,48.9,13392.0
2016-11-09 13:50:00,48.89,48.96,48.86,48.95,8500.0,48.89,48.96,48.86,48.95,8500.0
2016-11-09 13:55:00,48.97,48.98,48.75,48.75,10300.0,48.97,48.98,48.75,48.75,10300.0
2016-11-09 14:00:00,48.74,48.93,48.74,48.84,19932.0,48.74,48.93,48.74,48.84,19932.0
2016-11-09 14:05:00,48.82,48.98,48.8,48.95,14410.0,48.82,48.98,48.8,48.95,14410.0
2016-11-09 14:10:00,48.98,49.05,48.9,48.99,17784.0,48.98,49.05,48.9,48.99,17784.0
2016-11-09 14:15:00,49.01,49.05,48.94,48.95,9904.0,49.01,49.05,48.94,48.95,9904.0
2016-11-09 14:20:00,48.93,49.02,48.93,49.02,8160.0,48.93,49.02,48.93,49.02,8160.0
2016-11-09 14:25:00,49.02,49.02,48.85,48.93,15000.0,49.02,49.02,48.85,48.93,15000.0
2016-11-09 14:30:00,48.96,49.01,48.94,48.99,15110.0,48.96,49.01,48.94,48.99,15110.0
2016-11-09 14:35:00,48.97,49.01,48.87,48.99,16010.0,48.97,49.01,48.87,48.99,16010.0
2016-11-09 14:40:00,49.0,49.0,48.91,48.95,12826.0,49.0,49.0,48.91,48.95,12826.0
2016-11-09 14:45:00,48.96,48.98,48.85,48.85,13914.0,48.96,48.98,48.85,48.85,13914.0
2016-11-09 14:50:00,48.86,48.88,48.78,48.85,18300.0,48.86,48.88,48.78,48.85,18300.0
2016-11-09 14:55:00,48.83,48.84,48.76,48.79,14100.0,48.83,48.84,48.76,48.79,14100.0
2016-11-09 15:00:00,48.82,48.89,48.8,48.89,18507.0,48.82,48.89,48.8,48.89,18507.0
2016-11-09 15:05:00,48.89,49.0,48.87,48.99,18543.0,48.89,49.0,48.87,48.99,18543.0
2016-11-09 15:10:00,48.98,49.06,48.95,49.06,15108.0,48.98,49.06,48.95,49.06,15108.0
2016-11-09 15:15:00,49.04,49.1,49.03,49.05,15274.0,49.04,49.1,49.03,49.05,15274.0
2016-11-09 15:20:00,49.05,49.05,48.93,48.94,27407.0,49.05,49.05,48.93,48.94,27407.0
2016-11-09 15:25:00,48.93,48.96,48.85,48.89,21720.0,48.93,48.96,48.85,48.89,21720.0
2016-11-09 15:30:00,48.88,48.89,48.75,48.76,32462.0,48.88,48.89,48.75,48.76,32462.0
2016-11-09 15:35:00,48.76,48.81,48.71,48.74,28181.0,48.76,48.81,48.71,48.74,28181.0
2016-11-09 15:40:00,48.75,48.92,48.73,48.89,35869.0,48.75,48.92,48.73,48.89,35869.0
2016-11-09 15:45:00,48.88,48.88,48.78,48.84,56823.0,48.88,48.88,48.78,48.84,56823.0
2016-11-09 15:50:00,48.85,49.01,48.85,48.93,57506.0,48.85,49.01,48.85,48.93,57506.0
2016-11-09 15:55:00,48.95,49.0,48.87,49.0,132923.0,48.95,49.0,48.87,49.0,132923.0
2016-11-10 09:30:00,49.46,49.46,48.63,48.63,28480.0,49.46,49.46,48.63,48.63,28480.0
2016-11-10 09:35:00,48.66,48.85,48.41,48.77,34211.0,48.66,48.85,48.41,48.77,34211.0
2016-11-10 09:40:00,48.74,49.07,48.74,49.04,17349.0,48.74,49.07,48.74,49.04,17349.0
2016-11-10 09:45:00,49.01,49.22,49.0,49.14,29400.0,49.01,49.22,49.0,49.14,29400.0
2016-11-10 09:50:00,49.15,49.15,48.67,48.68,14813.0,49.15,49.15,48.67,48.68,14813.0
2016-11-10 09:55:00,48.7,48.7,48.35,48.39,19631.0,48.7,48.7,48.35,48.39,19631.0
2016-11-10 10:00:00,48.36,48.43,48.22,48.26,30133.0,48.36,48.43,48.22,48.26,30133.0
2016-11-10 10:05:00,48.27,48.37,48.09,48.25,46279.0,48.27,48.37,48.09,48.25,46279.0
2016-11-10 10:10:00,48.27,48.27,47.95,47.98,23584.0,48.27,48.27,47.95,47.98,23584.0
2016-11-10 10:15:00,48.0,48.13,47.63,47.63,32360.0,48.0,48.13,47.63,47.63,32360.0
2016-11-10 10:20:00,47.65,47.82,47.62,47.73,25504.0,47.65,47.82,47.62,47.73,25504.0
2016-11-10 10:25:00,47.69,47.71,47.02,47.04,49200.0,47.69,47.71,47.02,47.04,49200.0
2016-11-10 10:30:00,47.03,47.2,46.93,46.93,56019.0,47.03,47.2,46.93,46.93,56019.0
2016-11-10 10:35:00,46.95,46.98,46.27,46.29,73276.0,46.95,46.98,46.27,46.29,73276.0
2016-11-10 10:40:00,46.32,46.53,46.17,46.3,110928.0,46.32,46.53,46.17,46.3,110928.0
2016-11-10 10:45:00,46.3,46.41,45.87,46.35,191869.0,46.3,46.41,45.87,46.35,191869.0
2016-11-10 10:50:00,46.34,46.72,46.34,46.5,58550.0,46.34,46.72,46.34,46.5,58550.0
2016-11-10 10:55:00,46.46,46.72,46.2,46.31,21077.0,46.46,46.72,46.2,46.31,21077.0
2016-11-10 11:00:00,46.31,46.41,46.08,46.17,36508.0,46.31,46.41,46.08,46.17,36508.0
2016-11-10 11:05:00,46.22,46.83,46.2,46.62,44100.0,46.22,46.83,46.2,46.62,44100.0
2016-11-10 11:10:00,46.6,46.8,46.51,46.78,33887.0,46.6,46.8,46.51,46.78,33887.0
2016-11-10 11:15:00,46.84,47.0,46.65,46.79,44242.0,46.84,47.0,46.65,46.79,44242.0
2016-11-10 11:20:00,46.79,47.05,46.77,46.98,46014.0,46.79,47.05,46.77,46.98,46014.0
2016-11-10 11:25:00,46.97,47.1,46.75,46.82,63921.0,46.97,47.1,46.75,46.82,63921.0
2016-11-10 11:30:00,46.85,46.98,46.72,46.76,16142.0,46.85,46.98,46.72,46.76,16142.0
2016-11-10 11:35:00,46.74,46.74,46.47,46.49,16609.0,46.74,46.74,46.47,46.49,16609.0
2016-11-10 11:40:00,46.51,46.76,46.51,46.76,26327.0,46.51,46.76,46.51,46.76,26327.0
2016-11-10 11:45:00,46.78,46.78,46.59,46.6,22331.0,46.78,46.78,46.59,46.6,22331.0
2016-11-10 11:50:00,46.63,46.79,46.63,46.68,21193.0,46.63,46.79,46.63,46.68,21193.0
2016-11-10 11:55:00,46.69,46.69,46.48,46.49,33948.0,46.69,46.69,46.48,46.49,33948.0
2016-11-10 12:00:00,46.53,46.53,46.3,46.43,32087.0,46.53,46.53,46.3,46.43,32087.0
2016-11-10 12:05:00,46.46,46.51,46.27,46.28,47430.0,46.46,46.51,46.27,46.28,47430.0
2016-11-10 12:10:00,46.3,46.53,46.28,46.46,59236.0,46.3,46.53,46.28,46.46,59236.0
2016-11-10 12:15:00,46.45,46.52,46.4,46.42,20332.0,46.45,46.52,46.4,46.42,20332.0
2016-11-10 12:20:00,46.43,46.55,46.41,46.55,42075.0,46.43,46.55,46.41,46.55,42075.0
2016-11-10 12:25:00,46.58,46.58,46.47,46.54,15537.0,46.58,46.58,46.47,46.54,15537.0
2016-11-10 12:30:00,46.54,46.54,46.48,46.49,10473.0,46.54,46.54,46.48,46.49,10473.0
2016-11-10 12:35:00,46.52,46.56,46.43,46.43,10642.0,46.52,46.56,46.43,46.43,10642.0
2016-11-10 12:40:00,46.44,46.46,46.32,46.42,19092.0,46.44,46.46,46.32,46.42,19092.0
2016-11-10 12:45:00,46.41,46.56,46.41,46.56,23234.0,46.41,46.56,46.41,46.56,23234.0
2016-11-10 12:50:00,46.56,46.67,46.51,46.61,22465.0,46.56,46.67,46.51,46.61,22465.0
2016-11-10 12:55:00,46.63,46.73,46.6,46.69,10149.0,46.63,46.73,46.6,46.69,10149.0
2016-11-10 13:00:00,46.71,46.71,46.6,46.62,8938.0,46.71,46.71,46.6,46.62,8938.0
2016-11-10 13:05:00,46.59,46.72,46.57,46.72,13140.0,46.59,46.72,46.57,46.72,13140.0
2016-11-10 13:10:00,46.73,46.8,46.62,46.69,26399.0,46.73,46.8,46.62,46.69,26399.0
2016-11-10 13:15:00,46.67,46.87,46.62,46.79,24665.0,46.67,46.87,46.62,46.79,24665.0
2016-11-10 13:20:00,46.82,46.97,46.78,46.81,45323.0,46.82,46.97,46.78,46.81,45323.0
2016-11-10 13:25:00,46.8,46.85,46.77,46.83,12910.0,46.8,46.85,46.77,46.83,12910.0
2016-11-10 13:30:00,46.84,46.93,46.83,46.84,8147.0,46.84,46.93,46.83,46.84,8147.0
2016-11-10 13:35:00,46.83,46.96,46.82,46.93,12817.0,46.83,46.96,46.82,46.93,12817.0
2016-11-10 13:40:00,46.93,47.01,46.88,46.96,10932.0,46.93,47.01,46.88,46.96,10932.0
2016-11-10 13:45:00,46.96,47.19,46.93,47.13,19922.0,46.96,47.19,46.93,47.13,19922.0
2016-11-10 13:50:00,47.13,47.22,47.06,47.21,14100.0,47.13,47.22,47.06,47.21,14100.0
2016-11-10 13:55:00,47.18,47.2,47.08,47.17,15802.0,47.18,47.2,47.08,47.17,15802.0
2016-11-10 14:00:00,47.16,47.21,47.08,47.21,19400.0,47.16,47.21,47.08,47.21,19400.0
2016-11-10 14:05:00,47.23,47.28,47.11,47.18,19032.0,47.23,47.28,47.11,47.18,19032.0
2016-11-10 14:10:00,47.2,47.21,47.05,47.07,18355.0,47.2,47.21,47.05,47.07,18355.0
2016-11-10 14:15:00,47.03,47.04,46.85,46.91,13225.0,47.03,47.04,46.85,46.91,13225.0
2016-11-10 14:20:00,46.93,47.11,46.93,47.11,17447.0,46.93,47.11,46.93,47.11,17447.0
2016-11-10 14:25:00,47.11,47.25,47.1,47.21,25679.0,47.11,47.25,47.1,47.21,25679.0
2016-11-10 14:30:00,47.21,47.25,47.14,47.17,22937.0,47.21,47.25,47.14,47.17,22937.0
2016-11-10 14:35:00,47.16,47.18,47.05,47.18,14807.0,47.16,47.18,47.05,47.18,14807.0
2016-11-10 14:40:00,47.18,47.22,46.97,47.01,24395.0,47.18,47.22,46.97,47.01,24395.0
2016-11-10 14:45:00,47.01,47.2,47.0,47.15,16835.0,47.01,47.2,47.0,47.15,16835.0
2016-11-10 14:50:00,47.14,47.2,47.1,47.11,11552.0,47.14,47.2,47.1,47.11,11552.0
2016-11-10 14:55:00,47.1,47.13,46.98,47.11,17054.0,47.1,47.13,46.98,47.11,17054.0
2016-11-10 15:00:00,47.12,47.12,47.0,47.04,16876.0,47.12,47.12,47.0,47.04,16876.0
2016-11-10 15:05:00,47.05,47.1,46.99,47.04,17756.0,47.05,47.1,46.99,47.04,17756.0
2016-11-10 15:10:00,47.04,47.07,46.98,47.04,13510.0,47.04,47.07,46.98,47.04,13510.0
2016-11-10 15:15:00,47.04,47.05,46.92,46.97,14090.0,47.04,47.05,46.92,46.97,14090.0
2016-11-10 15:20:00,46.97,47.02,46.94,46.98,16750.0,46.97,47.02,46.94,46.98,16750.0
2016-11-10 15:25:00,46.98,47.01,46.92,47.0,17406.0,46.98,47.01,46.92,47.0,17406.0
2016-11-10 15:30:00,46.99,46.99,46.88,46.89,20834.0,46.99,46.99,46.88,46.89,20834.0
2016-11-10 15:35:00,46.88,46.92,46.81,46.87,27170.0,46.88,46.92,46.81,46.87,27170.0
2016-11-10 15:40:00,46.87,46.92,46.82,46.91,30178.0,46.87,46.92,46.82,46.91,30178.0
2016-11-10 15:45:00,46.9,46.97,46.82,46.97,37021.0,46.9,46.97,46.82,46.97,37021.0
2016-11-10 15:50:00,46.99,47.01,46.92,46.98,57604.0,46.99,47.01,46.92,46.98,57604.0
2016-11-10 15:55:00,46.99,46.99,46.92,46.94,68122.0,46.99,46.99,46.92,46.94,68122.0
2016-11-11 09:30:00,48.04,48.25,46.69,46.69,22912.0,48.04,48.25,46.69,46.69,22912.0
2016-11-11 09:35:00,46.73,47.0,46.56,46.74,14777.0,46.73,47.0,46.56,46.74,14777.0
2016-11-11 09:40:00,46.77,46.96,46.56,46.62,15750.0,46.77,46.96,46.56,46.62,15750.0
2016-11-11 09:45:00,46.59,46.82,46.57,46.82,14202.0,46.59,46.82,46.57,46.82,14202.0
2016-11-11 09:50:00,46.82,46.82,46.5,46.56,9785.0,46.82,46.82,46.5,46.56,9785.0
2016-11-11 09:55:00,46.58,46.81,46.47,46.81,8300.0,46.58,46.81,46.47,46.81,8300.0
2016-11-11 10:00:00,46.76,47.28,46.76,47.27,15474.0,46.76,47.28,46.76,47.27,15474.0
2016-11-11 10:05:00,47.29,47.58,47.29,47.57,35203.0,47.29,47.58,47.29,47.57,35203.0
2016-11-11 10:10:00,47.58,47.8,47.53,47.74,32469.0,47.58,47.8,47.53,47.74,32469.0
2016-11-11 10:15:00,47.75,47.86,47.63,47.64,26497.0,47.75,47.86,47.63,47.64,26497.0
2016-11-11 10:20:00,47.65,48.08,47.63,48.04,32159.0,47.65,48.08,47.63,48.04,32159.0
2016-11-11 10:25:00,48.05,48.07,47.64,47.68,42910.0,48.05,48.07,47.64,47.68,42910.0
2016-11-11 10:30:00,47.68,47.81,47.57,47.81,23450.0,47.68,47.81,47.57,47.81,23450.0
2016-11-11 10:35:00,47.82,47.9,47.61,47.79,33503.0,47.82,47.9,47.61,47.79,33503.0
2016-11-11 10:40:00,47.78,47.91,47.7,47.9,17276.0,47.78,47.91,47.7,47.9,17276.0
2016-11-11 10:45:00,47.91,47.92,47.8,47.84,16029.0,47.91,47.92,47.8,47.84,16029.0
2016-11-11 10:50:00,47.84,47.93,47.72,47.92,14922.0,47.84,47.93,47.72,47.92,14922.0
2016-11-11 10:55:00,47.91,48.16,47.86,48.15,47723.0,47.91,48.16,47.86,48.15,47723.0
2016-11-11 11:00:00,48.13,48.13,47.98,48.07,43281.0,48.13,48.13,47.98,48.07,43281.0
2016-11-11 11:05:00,48.04,48.04,47.82,47.82,15275.0,48.04,48.04,47.82,47.82,15275.0
2016-11-11 11:10:00,47.83,47.86,47.62,47.8,13800.0,47.83,47.86,47.62,47.8,13800.0
2016-11-11 11:15:00,47.78,47.8,47.66,47.77,9300.0,47.78,47.8,47.66,47.77,9300.0
2016-11-11 11:20:00,47.8,47.97,47.65,47.91,13819.0,47.8,47.97,47.65,47.91,13819.0
2016-11-11 11:25:00,47.89,47.94,47.8,47.94,12409.0,47.89,47.94,47.8,47.94,12409.0
2016-11-11 11:30:00,47.94,48.02,47.93,47.98,21421.0,47.94,48.02,47.93,47.98,21421.0
2016-11-11 11:35:00,48.0,48.02,47.93,47.98,22710.0,48.0,48.02,47.93,47.98,22710.0
2016-11-11 11:40:00,48.0,48.03,47.93,47.94,11739.0,48.0,48.03,47.93,47.94,11739.0
2016-11-11 11:45:00,47.94,48.0,47.82,47.85,8434.0,47.94,48.0,47.82,47.85,8434.0
2016-11-11 11:50:00,47.82,48.01,47.81,48.0,7600.0,47.82,48.01,47.81,48.0,7600.0
2016-11-11 11:55:00,47.98,48.11,47.98,48.1,17693.0,47.98,48.11,47.98,48.1,17693.0
2016-11-11 12:00:00,48.12,48.22,48.12,48.2,11826.0,48.12,48.22,48.12,48.2,11826.0
2016-11-11 12:05:00,48.23,48.32,48.19,48.25,11553.0,48.23,48.32,48.19,48.25,11553.0
2016-11-11 12:10:00,48.27,48.38,48.26,48.32,8100.0,48.27,48.38,48.26,48.32,8100.0
2016-11-11 12:15:00,48.37,48.44,48.32,48.32,8784.0,48.37,48.44,48.32,48.32,8784.0
2016-11-11 12:20:00,48.32,48.44,48.32,48.43,18454.0,48.32,48.44,48.32,48.43,18454.0
2016-11-11 12:25:00,48.43,48.45,48.35,48.35,12814.0,48.43,48.45,48.35,48.35,12814.0
2016-11-11 12:30:00,48.35,48.4,48.3,48.33,9857.0,48.35,48.4,48.3,48.33,9857.0
2016-11-11 12:35:00,48.32,48.36,48.27,48.35,7116.0,48.32,48.36,48.27,48.35,7116.0
2016-11-11 12:40:00,48.36,48.44,48.36,48.39,10225.0,48.36,48.44,48.36,48.39,10225.0
2016-11-11 12:45:00,48.41,48.41,48.33,48.33,8449.0,48.41,48.41,48.33,48.33,8449.0
2016-11-11 12:50:00,48.34,48.34,48.2,48.29,8341.0,48.34,48.34,48.2,48.29,8341.0
2016-11-11 12:55:00,48.26,48.29,48.14,48.16,5800.0,48.26,48.29,48.14,48.16,5800.0
2016-11-11 13:00:00,48.17,48.29,48.17,48.25,9357.0,48.17,48.29,48.17,48.25,9357.0
2016-11-11 13:05:00,48.25,48.38,48.24,48.38,8590.0,48.25,48.38,48.24,48.38,8590.0
2016-11-11 13:10:00,48.39,48.45,48.3,48.3,8200.0,48.39,48.45,48.3,48.3,8200.0
2016-11-11 13:15:00,48.28,48.37,48.18,48.19,41650.0,48.28,48.37,48.18,48.19,41650.0
2016-11-11 13:20:00,48.2,48.32,48.2,48.24,5402.0,48.2,48.32,48.2,48.24,5402.0
2016-11-11 13:25:00,48.23,48.3,48.11,48.13,11351.0,48.23,48.3,48.11,48.13,11351.0
2016-11-11 13:30:00,48.13,48.25,48.06,48.11,6401.0,48.13,48.25,48.06,48.11,6401.0
2016-11-11 13:35:00,48.08,48.11,47.98,48.02,6268.0,48.08,48.11,47.98,48.02,6268.0
2016-11-11 13:40:00,48.02,48.11,48.02,48.07,4100.0,48.02,48.11,48.02,48.07,4100.0
2016-11-11 13:45:00,48.08,48.1,48.02,48.08,3300.0,48.08,48.1,48.02,48.08,3300.0
2016-11-11 13:50:00,48.08,48.08,47.99,48.01,3700.0,48.08,48.08,47.99,48.01,3700.0
2016-11-11 13:55:00,48.01,48.11,47.96,47.99,16212.0,48.01,48.11,47.96,47.99,16212.0
2016-11-11 14:00:00,47.96,47.96,47.73,47.74,39902.0,47.96,47.96,47.73,47.74,39902.0
2016-11-11 14:05:00,47.72,47.89,47.7,47.85,15050.0,47.72,47.89,47.7,47.85,15050.0
2016-11-11 14:10:00,47.85,47.96,47.82,47.96,9150.0,47.85,47.96,47.82,47.96,9150.0
2016-11-11 14:15:00,47.94,47.99,47.9,47.95,14417.0,47.94,47.99,47.9,47.95,14417.0
2016-11-11 14:20:00,47.95,47.96,47.83,47.89,13827.0,47.95,47.96,47.83,47.89,13827.0
2016-11-11 14:25:00,47.88,47.88,47.79,47.79,9836.0,47.88,47.88,47.79,47.79,9836.0
2016-11-11 14:30:00,47.8,47.87,47.75,47.79,11008.0,47.8,47.87,47.75,47.79,11008.0
2016-11-11 14:35:00,47.78,47.79,47.63,47.63,11402.0,47.78,47.79,47.63,47.63,11402.0
2016-11-11 14:40:00,47.62,47.67,47.57,47.63,20581.0,47.62,47.67,47.57,47.63,20581.0
2016-11-11 14:45:00,47.63,47.64,47.54,47.57,20216.0,47.63,47.64,47.54,47.57,20216.0
2016-11-11 14:50:00,47.55,47.65,47.52,47.64,16200.0,47.55,47.65,47.52,47.64,16200.0
2016-11-11 14:55:00,47.65,47.7,47.62,47.65,14427.0,47.65,47.7,47.62,47.65,14427.0
2016-11-11 15:00:00,47.65,47.73,47.65,47.68,12441.0,47.65,47.73,47.65,47.68,12441.0
2016-11-11 15:05:00,47.69,47.77,47.69,47.77,7600.0,47.69,47.77,47.69,47.77,7600.0
2016-11-11 15:10:00,47.77,47.78,47.72,47.77,11830.0,47.77,47.78,47.72,47.77,11830.0
2016-11-11 15:15:00,47.77,47.77,47.7,47.72,9429.0,47.77,47.77,47.7,47.72,9429.0
2016-11-11 15:20:00,47.73,47.76,47.72,47.75,10248.0,47.73,47.76,47.72,47.75,10248.0
2016-11-11 15:25:00,47.74,47.79,47.73,47.77,11005.0,47.74,47.79,47.73,47.77,11005.0
2016-11-11 15:30:00,47.78,47.81,47.77,47.81,12614.0,47.78,47.81,47.77,47.81,12614.0
2016-11-11 15:35:00,47.81,47.86,47.77,47.82,78803.0,47.81,47.86,47.77,47.82,78803.0
2016-11-11 15:40:00,47.82,47.91,47.82,47.88,26967.0,47.82,47.91,47.82,47.88,26967.0
2016-11-11 15:45:00,47.86,47.94,47.86,47.87,29019.0,47.86,47.94,47.86,47.87,29019.0
2016-11-11 15:50:00,47.94,48.04,47.88,48.02,46671.0,47.94,48.04,47.88,48.02,46671.0
2016-11-11 15:55:00,48.02,48.02,47.89,47.95,98269.0,48.02,48.02,47.89,47.95,98269.0
2016-11-14 09:30:00,48.42,48.42,48.0,48.12,11695.0,48.42,48.42,48.0,48.12,11695.0
2016-11-14 09:35:00,48.14,48.23,47.96,48.1,15788.0,48.14,48.23,47.96,48.1,15788.0
2016-11-14 09:40:00,48.05,48.15,47.91,48.08,20368.0,48.05,48.15,47.91,48.08,20368.0
2016-11-14 09:45:00,48.06,48.19,47.97,48.12,15758.0,48.06,48.19,47.97,48.12,15758.0
2016-11-14 09:50:00,48.08,48.08,47.88,48.01,106143.0,48.08,48.08,47.88,48.01,106143.0
2016-11-14 09:55:00,48.01,48.02,47.67,47.68,17814.0,48.01,48.02,47.67,47.68,17814.0
2016-11-14 10:00:00,47.7,47.97,47.68,47.69,22955.0,47.7,47.97,47.68,47.69,22955.0
2016-11-14 10:05:00,47.67,47.94,47.66,47.87,12164.0,47.67,47.94,47.66,47.87,12164.0
2016-11-14 10:10:00,47.85,47.95,47.81,47.9,40244.0,47.85,47.95,47.81,47.9,40244.0
2016-11-14 10:15:00,47.93,47.98,47.74,47.85,20323.0,47.93,47.98,47.74,47.85,20323.0
2016-11-14 10:20:00,47.85,47.87,47.7,47.71,9609.0,47.85,47.87,47.7,47.71,9609.0
2016-11-14 10:25:00,47.74,47.75,47.51,47.58,11826.0,47.74,47.75,47.51,47.58,11826.0
2016-11-14 10:30:00,47.61,47.75,47.5,47.54,12100.0,47.61,47.75,47.5,47.54,12100.0
2016-11-14 10:35:00,47.5,47.7,47.5,47.57,9091.0,47.5,47.7,47.5,47.57,9091.0
2016-11-14 10:40:00,47.59,47.62,47.5,47.5,10950.0,47.59,47.62,47.5,47.5,10950.0
2016-11-14 10:45:00,47.48,47.57,47.42,47.5,10073.0,47.48,47.57,47.42,47.5,10073.0
2016-11-14 10:50:00,47.5,47.53,47.33,47.33,24250.0,47.5,47.53,47.33,47.33,24250.0
2016-11-14 10:55:00,47.31,47.33,47.17,47.18,13510.0,47.31,47.33,47.17,47.18,13510.0
2016-11-14 11:00:00,47.18,47.2,47.1,47.1,10324.0,47.18,47.2,47.1,47.1,10324.0
2016-11-14 11:05:00,47.14,47.22,47.08,47.2,8873.0,47.14,47.22,47.08,47.2,8873.0
2016-11-14 11:10:00,47.22,47.41,47.22,47.41,17004.0,47.22,47.41,47.22,47.41,17004.0
2016-11-14 11:15:00,47.42,47.49,47.39,47.45,13400.0,47.42,47.49,47.39,47.45,13400.0
2016-11-14 11:20:00,47.43,47.44,47.25,47.28,8916.0,47.43,47.44,47.25,47.28,8916.0
2016-11-14 11:25:00,47.3,47.31,47.18,47.2,6795.0,47.3,47.31,47.18,47.2,6795.0
2016-11-14 11:30:00,47.23,47.24,47.13,47.15,28544.0,47.23,47.24,47.13,47.15,28544.0
2016-11-14 11:35:00,47.15,47.18,47.12,47.12,9901.0,47.15,47.18,47.12,47.12,9901.0
2016-11-14 11:40:00,47.12,47.13,47.07,47.11,11072.0,47.12,47.13,47.07,47.11,11072.0
2016-11-14 11:45:00,47.1,47.3,47.1,47.22,13597.0,47.1,47.3,47.1,47.22,13597.0
2016-11-14 11:50:00,47.23,47.28,47.18,47.22,11250.0,47.23,47.28,47.18,47.22,11250.0
2016-11-14 11:55:00,47.22,47.23,47.16,47.17,4700.0,47.22,47.23,47.16,47.17,4700.0
2016-11-14 12:00:00,47.18,47.2,47.07,47.07,6000.0,47.18,47.2,47.07,47.07,6000.0
2016-11-14 12:05:00,47.08,47.09,47.04,47.07,7044.0,47.08,47.09,47.04,47.07,7044.0
2016-11-14 12:10:00,47.07,47.1,47.05,47.1,3035.0,47.07,47.1,47.05,47.1,3035.0
2016-11-14 12:15:00,47.08,47.12,47.03,47.12,4000.0,47.08,47.12,47.03,47.12,4000.0
2016-11-14 12:20:00,47.09,47.09,46.96,46.96,48768.0,47.09,47.09,46.96,46.96,48768.0
2016-11-14 12:25:00,46.96,47.04,46.93,46.93,7109.0,46.96,47.04,46.93,46.93,7109.0
2016-11-14 12:30:00,46.94,47.01,46.9,46.94,4500.0,46.94,47.01,46.9,46.94,4500.0
2016-11-14 12:35:00,46.94,46.94,46.8,46.81,20593.0,46.94,46.94,46.8,46.81,20593.0
2016-11-14 12:40:00,46.81,46.82,46.69,46.72,14600.0,46.81,46.82,46.69,46.72,14600.0
2016-11-14 12:45:00,46.73,46.8,46.71,46.75,9219.0,46.73,46.8,46.71,46.75,9219.0
2016-11-14 12:50:00,46.77,46.81,46.71,46.77,17500.0,46.77,46.81,46.71,46.77,17500.0
2016-11-14 12:55:00,46.78,46.83,46.71,46.83,7300.0,46.78,46.83,46.71,46.83,7300.0
2016-11-14 13:00:00,46.8,46.83,46.79,46.79,7053.0,46.8,46.83,46.79,46.79,7053.0
2016-11-14 13:05:00,46.78,46.89,46.77,46.89,5677.0,46.78,46.89,46.77,46.89,5677.0
2016-11-14 13:10:00,46.9,46.94,46.85,46.94,7597.0,46.9,46.94,46.85,46.94,7597.0
2016-11-14 13:15:00,46.96,46.96,46.85,46.89,5279.0,46.96,46.96,46.85,46.89,5279.0
2016-11-14 13:20:00,46.9,46.93,46.85,46.85,4360.0,46.9,46.93,46.85,46.85,4360.0
2016-11-14 13:25:00,46.83,46.85,46.78,46.83,6100.0,46.83,46.85,46.78,46.83,6100.0
2016-11-14 13:30:00,46.84,46.98,46.83,46.88,5100.0,46.84,46.98,46.83,46.88,5100.0
2016-11-14 13:35:00,46.9,46.97,46.88,46.93,6452.0,46.9,46.97,46.88,46.93,6452.0
2016-11-14 13:40:00,46.89,46.98,46.89,46.94,7416.0,46.89,46.98,46.89,46.94,7416.0
2016-11-14 13:45:00,46.98,46.99,46.81,46.86,12823.0,46.98,46.99,46.81,46.86,12823.0
2016-11-14 13:50:00,46.83,46.85,46.8,46.85,3750.0,46.83,46.85,46.8,46.85,3750.0
2016-11-14 13:55:00,46.87,46.88,46.74,46.75,3271.0,46.87,46.88,46.74,46.75,3271.0
2016-11-14 14:00:00,46.73,46.82,46.73,46.76,4180.0,46.73,46.82,46.73,46.76,4180.0
2016-11-14 14:05:00,46.76,46.86,46.76,46.79,9700.0,46.76,46.86,46.76,46.79,9700.0
2016-11-14 14:10:00,46.8,46.84,46.75,46.8,20041.0,46.8,46.84,46.75,46.8,20041.0
2016-11-14 14:15:00,46.78,46.8,46.74,46.74,4700.0,46.78,46.8,46.74,46.74,4700.0
2016-11-14 14:20:00,46.73,46.76,46.71,46.73,5324.0,46.73,46.76,46.71,46.73,5324.0
2016-11-14 14:25:00,46.73,46.77,46.69,46.73,5700.0,46.73,46.77,46.69,46.73,5700.0
2016-11-14 14:30:00,46.74,46.75,46.66,46.7,7300.0,46.74,46.75,46.66,46.7,7300.0
2016-11-14 14:35:00,46.71,46.73,46.64,46.66,6000.0,46.71,46.73,46.64,46.66,6000.0
2016-11-14 14:40:00,46.67,46.71,46.64,46.67,24000.0,46.67,46.71,46.64,46.67,24000.0
2016-11-14 14:45:00,46.66,46.69,46.61,46.68,15211.0,46.66,46.69,46.61,46.68,15211.0
2016-11-14 14:50:00,46.69,46.71,46.64,46.66,9764.0,46.69,46.71,46.64,46.66,9764.0
2016-11-14 14:55:00,46.66,46.71,46.64,46.65,15533.0,46.66,46.71,46.64,46.65,15533.0
2016-11-14 15:00:00,46.65,46.75,46.63,46.74,17464.0,46.65,46.75,46.63,46.74,17464.0
2016-11-14 15:05:00,46.73,46.73,46.68,46.69,14698.0,46.73,46.73,46.68,46.69,14698.0
2016-11-14 15:10:00,46.69,46.7,46.66,46.66,13448.0,46.69,46.7,46.66,46.66,13448.0
2016-11-14 15:15:00,46.66,46.7,46.64,46.65,15808.0,46.66,46.7,46.64,46.65,15808.0
2016-11-14 15:20:00,46.67,46.7,46.65,46.7,14442.0,46.67,46.7,46.65,46.7,14442.0
2016-11-14 15:25:00,46.69,46.69,46.62,46.62,13845.0,46.69,46.69,46.62,46.62,13845.0
2016-11-14 15:30:00,46.63,46.65,46.62,46.63,24390.0,46.63,46.65,46.62,46.63,24390.0
2016-11-14 15:35:00,46.64,46.64,46.52,46.52,41686.0,46.64,46.64,46.52,46.52,41686.0
2016-11-14 15:40:00,46.53,46.53,46.45,46.5,92212.0,46.53,46.53,46.45,46.5,92212.0
2016-11-14 15:45:00,46.49,46.5,46.42,46.44,51721.0,46.49,46.5,46.42,46.44,51721.0
2016-11-14 15:50:00,46.44,46.51,46.42,46.44,72930.0,46.44,46.51,46.42,46.44,72930.0
2016-11-14 15:55:00,46.44,46.53,46.42,46.48,134637.0,46.44,46.53,46.42,46.48,134637.0
2016-11-15 09:30:00,47.0,47.5,46.59,46.84,56450.0,47.0,47.5,46.59,46.84,56450.0
2016-11-15 09:35:00,46.84,47.29,46.81,47.09,55464.0,46.84,47.29,46.81,47.09,55464.0
2016-11-15 09:40:00,47.14,47.21,46.69,46.69,49797.0,47.14,47.21,46.69,46.69,49797.0
2016-11-15 09:45:00,46.7,46.75,46.57,46.61,67300.0,46.7,46.75,46.57,46.61,67300.0
2016-11-15 09:50:00,46.61,46.81,46.57,46.75,24485.0,46.61,46.81,46.57,46.75,24485.0
2016-11-15 09:55:00,46.81,46.96,46.77,46.96,7900.0,46.81,46.96,46.77,46.96,7900.0
2016-11-15 10:00:00,46.96,47.18,46.93,46.97,16836.0,46.96,47.18,46.93,46.97,16836.0
2016-11-15 10:05:00,46.93,47.04,46.89,47.0,95690.0,46.93,47.04,46.89,47.0,95690.0
2016-11-15 10:10:00,47.03,47.03,46.83,46.85,22808.0,47.03,47.03,46.83,46.85,22808.0
2016-11-15 10:15:00,46.8,46.91,46.76,46.81,17349.0,46.8,46.91,46.76,46.81,17349.0
2016-11-15 10:20:00,46.84,47.02,46.84,46.99,17901.0,46.84,47.02,46.84,46.99,17901.0
2016-11-15 10:25:00,47.0,47.0,46.85,46.99,8600.0,47.0,47.0,46.85,46.99,8600.0
2016-11-15 10:30:00,46.99,46.99,46.87,46.89,6139.0,46.99,46.99,46.87,46.89,6139.0
2016-11-15 10:35:00,46.88,46.88,46.77,46.77,6600.0,46.88,46.88,46.77,46.77,6600.0
2016-11-15 10:40:00,46.77,46.86,46.77,46.83,9319.0,46.77,46.86,46.77,46.83,9319.0
2016-11-15 10:45:00,46.84,46.86,46.78,46.82,20541.0,46.84,46.86,46.78,46.82,20541.0
2016-11-15 10:50:00,46.83,46.91,46.8,46.91,13759.0,46.83,46.91,46.8,46.91,13759.0
2016-11-15 10:55:00,46.94,47.0,46.84,46.91,11100.0,46.94,47.0,46.84,46.91,11100.0
2016-11-15 11:00:00,46.9,47.0,46.86,46.9,12656.0,46.9,47.0,46.86,46.9,12656.0
2016-11-15 11:05:00,46.9,46.96,46.86,46.87,6100.0,46.9,46.96,46.86,46.87,6100.0
2016-11-15 11:10:00,46.85,46.86,46.79,46.85,8600.0,46.85,46.86,46.79,46.85,8600.0
2016-11-15 11:15:00,46.86,46.95,46.84,46.95,9603.0,46.86,46.95,46.84,46.95,9603.0
2016-11-15 11:20:00,46.95,46.98,46.85,46.98,14796.0,46.95,46.98,46.85,46.98,14796.0
2016-11-15 11:25:00,46.95,46.98,46.87,46.88,9385.0,46.95,46.98,46.87,46.88,9385.0
2016-11-15 11:30:00,46.85,46.86,46.8,46.81,5600.0,46.85,46.86,46.8,46.81,5600.0
2016-11-15 11:35:00,46.83,46.84,46.75,46.75,7500.0,46.83,46.84,46.75,46.75,7500.0
2016-11-15 11:40:00,46.74,46.82,46.71,46.78,5564.0,46.74,46.82,46.71,46.78,5564.0
2016-11-15 11:45:00,46.76,46.87,46.76,46.83,7254.0,46.76,46.87,46.76,46.83,7254.0
2016-11-15 11:50:00,46.83,46.96,46.81,46.96,2804.0,46.83,46.96,46.81,46.96,2804.0
2016-11-15 11:55:00,46.96,46.96,46.81,46.85,31126.0,46.96,46.96,46.81,46.85,31126.0
2016-11-15 12:00:00,46.8,46.87,46.8,46.87,2800.0,46.8,46.87,46.8,46.87,2800.0
2016-11-15 12:05:00,46.87,46.87,46.84,46.87,3000.0,46.87,46.87,46.84,46.87,3000.0
2016-11-15 12:10:00,46.88,46.91,46.8,46.83,7060.0,46.88,46.91,46.8,46.83,7060.0
2016-11-15 12:15:00,46.84,46.84,46.79,46.8,1904.0,46.84,46.84,46.79,46.8,1904.0
2016-11-15 12:20:00,46.8,46.81,46.76,46.8,5100.0,46.8,46.81,46.76,46.8,5100.0
2016-11-15 12:25:00,46.79,46.83,46.78,46.79,2600.0,46.79,46.83,46.78,46.79,2600.0
2016-11-15 12:30:00,46.79,46.79,46.71,46.71,2132.0,46.79,46.79,46.71,46.71,2132.0
2016-11-15 12:35:00,46.69,46.7,46.61,46.64,4200.0,46.69,46.7,46.61,46.64,4200.0
2016-11-15 12:40:00,46.67,46.73,46.57,46.57,5750.0,46.67,46.73,46.57,46.57,5750.0
2016-11-15 12:45:00,46.58,46.69,46.57,46.68,7910.0,46.58,46.69,46.57,46.68,7910.0
2016-11-15 12:50:00,46.63,46.64,46.57,46.63,5800.0,46.63,46.64,46.57,46.63,5800.0
2016-11-15 12:55:00,46.63,46.71,46.63,46.69,22500.0,46.63,46.71,46.63,46.69,22500.0
2016-11-15 13:00:00,46.7,46.74,46.66,46.74,12343.0,46.7,46.74,46.66,46.74,12343.0
2016-11-15 13:05:00,46.72,46.72,46.69,46.7,4100.0,46.72,46.72,46.69,46.7,4100.0
2016-11-15 13:10:00,46.72,46.75,46.7,46.73,7863.0,46.72,46.75,46.7,46.73,7863.0
2016-11-15 13:15:00,46.74,46.78,46.7,46.75,8193.0,46.74,46.78,46.7,46.75,8193.0
2016-11-15 13:20:00,46.74,46.74,46.63,46.63,5275.0,46.74,46.74,46.63,46.63,5275.0
2016-11-15 13:25:00,46.64,46.7,46.5,46.53,23518.0,46.64,46.7,46.5,46.53,23518.0
2016-11-15 13:30:00,46.51,46.53,46.48,46.49,46485.0,46.51,46.53,46.48,46.49,46485.0
2016-11-15 13:35:00,46.48,46.5,46.46,46.5,6510.0,46.48,46.5,46.46,46.5,6510.0
2016-11-15 13:40:00,46.5,46.5,46.44,46.48,5760.0,46.5,46.5,46.44,46.48,5760.0
2016-11-15 13:45:00,46.51,46.51,46.44,46.44,12694.0,46.51,46.51,46.44,46.44,12694.0
2016-11-15 13:50:00,46.44,46.52,46.44,46.47,6329.0,46.44,46.52,46.44,46.47,6329.0
2016-11-15 13:55:00,46.48,46.54,46.46,46.54,12764.0,46.48,46.54,46.46,46.54,12764.0
2016-11-15 14:00:00,46.57,46.6,46.5,46.57,67940.0,46.57,46.6,46.5,46.57,67940.0
2016-11-15 14:05:00,46.58,46.7,46.58,46.7,7386.0,46.58,46.7,46.58,46.7,7386.0
2016-11-15 14:10:00,46.71,46.76,46.67,46.75,3700.0,46.71,46.76,46.67,46.75,3700.0
2016-11-15 14:15:00,46.77,46.78,46.68,46.72,59362.0,46.77,46.78,46.68,46.72,59362.0
2016-11-15 14:20:00,46.73,46.75,46.67,46.69,5709.0,46.73,46.75,46.67,46.69,5709.0
2016-11-15 14:25:00,46.69,46.73,46.68,46.7,10069.0,46.69,46.73,46.68,46.7,10069.0
2016-11-15 14:30:00,46.69,46.71,46.57,46.58,35730.0,46.69,46.71,46.57,46.58,35730.0
2016-11-15 14:35:00,46.57,46.6,46.5,46.52,15272.0,46.57,46.6,46.5,46.52,15272.0
2016-11-15 14:40:00,46.53,46.58,46.49,46.55,23157.0,46.53,46.58,46.49,46.55,23157.0
2016-11-15 14:45:00,46.55,46.56,46.52,46.54,22065.0,46.55,46.56,46.52,46.54,22065.0
2016-11-15 14:50:00,46.54,46.61,46.51,46.61,8388.0,46.54,46.61,46.51,46.61,8388.0
2016-11-15 14:55:00,46.61,46.63,46.57,46.62,6675.0,46.61,46.63,46.57,46.62,6675.0
2016-11-15 15:00:00,46.62,46.63,46.52,46.53,11153.0,46.62,46.63,46.52,46.53,11153.0
2016-11-15 15:05:00,46.54,46.55,46.49,46.5,29890.0,46.54,46.55,46.49,46.5,29890.0
2016-11-15 15:10:00,46.5,46.55,46.49,46.55,5500.0,46.5,46.55,46.49,46.55,5500.0
2016-11-15 15:15:00,46.55,46.55,46.45,46.45,37400.0,46.55,46.55,46.45,46.45,37400.0
2016-11-15 15:20:00,46.42,46.49,46.41,46.47,56835.0,46.42,46.49,46.41,46.47,56835.0
2016-11-15 15:25:00,46.48,46.51,46.47,46.5,9200.0,46.48,46.51,46.47,46.5,9200.0
2016-11-15 15:30:00,46.5,46.51,46.48,46.5,14500.0,46.5,46.51,46.48,46.5,14500.0
2016-11-15 15:35:00,46.5,46.58,46.49,46.58,15484.0,46.5,46.58,46.49,46.58,15484.0
2016-11-15 15:40:00,46.58,46.64,46.57,46.62,10047.0,46.58,46.64,46.57,46.62,10047.0
2016-11-15 15:45:00,46.62,46.62,46.57,46.6,38395.0,46.62,46.62,46.57,46.6,38395.0
2016-11-15 15:50:00,46.62,46.63,46.5,46.5,48956.0,46.62,46.63,46.5,46.5,48956.0
2016-11-15 15:55:00,46.5,46.51,46.45,46.5,71401.0,46.5,46.51,46.45,46.5,71401.0
2016-11-16 09:30:00,46.28,46.48,46.25,46.29,10542.0,46.28,46.48,46.25,46.29,10542.0
2016-11-16 09:35:00,46.34,46.48,46.25,46.34,9771.0,46.34,46.48,46.25,46.34,9771.0
2016-11-16 09:40:00,46.36,46.5,46.32,46.43,8495.0,46.36,46.5,46.32,46.43,8495.0
2016-11-16 09:45:00,46.5,46.69,46.48,46.6,7584.0,46.5,46.69,46.48,46.6,7584.0
2016-11-16 09:50:00,46.57,46.75,46.33,46.36,13100.0,46.57,46.75,46.33,46.36,13100.0
2016-11-16 09:55:00,46.43,46.51,46.23,46.31,8880.0,46.43,46.51,46.23,46.31,8880.0
2016-11-16 10:00:00,46.28,46.5,46.27,46.5,5732.0,46.28,46.5,46.27,46.5,5732.0
2016-11-16 10:05:00,46.5,46.51,46.24,46.26,69692.0,46.5,46.51,46.24,46.26,69692.0
2016-11-16 10:10:00,46.31,46.46,46.3,46.39,3150.0,46.31,46.46,46.3,46.39,3150.0
2016-11-16 10:15:00,46.37,46.4,46.27,46.4,24677.0,46.37,46.4,46.27,46.4,24677.0
2016-11-16 10:20:00,46.4,46.51,46.37,46.46,10801.0,46.4,46.51,46.37,46.46,10801.0
2016-11-16 10:25:00,46.5,46.51,46.35,46.35,17598.0,46.5,46.51,46.35,46.35,17598.0
2016-11-16 10:30:00,46.36,46.52,46.36,46.5,5400.0,46.36,46.52,46.36,46.5,5400.0
2016-11-16 10:35:00,46.5,46.52,46.44,46.44,12609.0,46.5,46.52,46.44,46.44,12609.0
2016-11-16 10:40:00,46.45,46.5,46.35,46.35,47845.0,46.45,46.5,46.35,46.35,47845.0
2016-11-16 10:45:00,46.38,46.48,46.35,46.43,15456.0,46.38,46.48,46.35,46.43,15456.0
2016-11-16 10:50:00,46.43,46.43,46.23,46.33,32511.0,46.43,46.43,46.23,46.33,32511.0
2016-11-16 10:55:00,46.33,46.37,46.26,46.3,7700.0,46.33,46.37,46.26,46.3,7700.0
2016-11-16 11:00:00,46.28,46.35,46.21,46.26,13929.0,46.28,46.35,46.21,46.26,13929.0
2016-11-16 11:05:00,46.26,46.33,46.23,46.3,8714.0,46.26,46.33,46.23,46.3,8714.0
2016-11-16 11:10:00,46.32,46.34,46.29,46.29,8266.0,46.32,46.34,46.29,46.29,8266.0
2016-11-16 11:15:00,46.3,46.3,46.12,46.18,37428.0,46.3,46.3,46.12,46.18,37428.0
2016-11-16 11:20:00,46.18,46.24,46.13,46.19,9479.0,46.18,46.24,46.13,46.19,9479.0
2016-11-16 11:25:00,46.19,46.28,46.18,46.24,17961.0,46.19,46.28,46.18,46.24,17961.0
2016-11-16 11:30:00,46.24,46.45,46.22,46.45,13100.0,46.24,46.45,46.22,46.45,13100.0
2016-11-16 11:35:00,46.45,46.49,46.37,46.4,11106.0,46.45,46.49,46.37,46.4,11106.0
2016-11-16 11:40:00,46.41,46.48,46.35,46.35,8400.0,46.41,46.48,46.35,46.35,8400.0
2016-11-16 11:45:00,46.34,46.41,46.27,46.34,46642.0,46.34,46.41,46.27,46.34,46642.0
2016-11-16 11:50:00,46.35,46.42,46.35,46.42,14945.0,46.35,46.42,46.35,46.42,14945.0
2016-11-16 11:55:00,46.42,46.47,46.4,46.45,6549.0,46.42,46.47,46.4,46.45,6549.0
2016-11-16 12:00:00,46.45,46.48,46.37,46.42,9000.0,46.45,46.48,46.37,46.42,9000.0
2016-11-16 12:05:00,46.44,46.51,46.41,46.44,24938.0,46.44,46.51,46.41,46.44,24938.0
2016-11-16 12:10:00,46.44,46.44,46.36,46.36,6400.0,46.44,46.44,46.36,46.36,6400.0
2016-11-16 12:15:00,46.39,46.41,46.38,46.4,2900.0,46.39,46.41,46.38,46.4,2900.0
2016-11-16 12:20:00,46.39,46.39,46.31,46.31,6191.0,46.39,46.39,46.31,46.31,6191.0
2016-11-16 12:25:00,46.33,46.36,46.3,46.35,5615.0,46.33,46.36,46.3,46.35,5615.0
2016-11-16 12:30:00,46.35,46.37,46.31,46.33,4700.0,46.35,46.37,46.31,46.33,4700.0
2016-11-16 12:35:00,46.34,46.36,46.3,46.35,4600.0,46.34,46.36,46.3,46.35,4600.0
2016-11-16 12:40:00,46.34,46.36,46.29,46.3,7440.0,46.34,46.36,46.29,46.3,7440.0
2016-11-16 12:45:00,46.3,46.32,46.22,46.22,40998.0,46.3,46.32,46.22,46.22,40998.0
2016-11-16 12:50:00,46.21,46.25,46.19,46.22,28900.0,46.21,46.25,46.19,46.22,28900.0
2016-11-16 12:55:00,46.22,46.22,46.09,46.14,22043.0,46.22,46.22,46.09,46.14,22043.0
2016-11-16 13:00:00,46.16,46.22,46.16,46.19,5907.0,46.16,46.22,46.16,46.19,5907.0
2016-11-16 13:05:00,46.2,46.2,46.1,46.11,11927.0,46.2,46.2,46.1,46.11,11927.0
2016-11-16 13:10:00,46.13,46.16,46.11,46.15,7800.0,46.13,46.16,46.11,46.15,7800.0
2016-11-16 13:15:00,46.13,46.17,46.11,46.11,5824.0,46.13,46.17,46.11,46.11,5824.0
2016-11-16 13:20:00,46.12,46.16,46.08,46.15,4975.0,46.12,46.16,46.08,46.15,4975.0
2016-11-16 13:25:00,46.14,46.16,46.12,46.13,8119.0,46.14,46.16,46.12,46.13,8119.0
2016-11-16 13:30:00,46.15,46.16,46.1,46.13,6984.0,46.15,46.16,46.1,46.13,6984.0
2016-11-16 13:35:00,46.14,46.15,46.09,46.12,23412.0,46.14,46.15,46.09,46.12,23412.0
2016-11-16 13:40:00,46.12,46.16,46.06,46.14,15400.0,46.12,46.16,46.06,46.14,15400.0
2016-11-16 13:45:00,46.12,46.15,46.1,46.12,6100.0,46.12,46.15,46.1,46.12,6100.0
2016-11-16 13:50:00,46.12,46.13,46.05,46.07,11368.0,46.12,46.13,46.05,46.07,11368.0
2016-11-16 13:55:00,46.08,46.14,46.06,46.08,30000.0,46.08,46.14,46.06,46.08,30000.0
2016-11-16 14:00:00,46.07,46.17,46.06,46.13,25119.0,46.07,46.17,46.06,46.13,25119.0
2016-11-16 14:05:00,46.14,46.19,46.13,46.15,45959.0,46.14,46.19,46.13,46.15,45959.0
2016-11-16 14:10:00,46.16,46.18,46.11,46.17,10200.0,46.16,46.18,46.11,46.17,10200.0
2016-11-16 14:15:00,46.18,46.19,46.14,46.15,38102.0,46.18,46.19,46.14,46.15,38102.0
2016-11-16 14:20:00,46.16,46.21,46.16,46.17,11625.0,46.16,46.21,46.16,46.17,11625.0
2016-11-16 14:25:00,46.17,46.21,46.15,46.21,11336.0,46.17,46.21,46.15,46.21,11336.0
2016-11-16 14:30:00,46.21,46.24,46.14,46.21,12800.0,46.21,46.24,46.14,46.21,12800.0
2016-11-16 14:35:00,46.21,46.22,46.15,46.22,13300.0,46.21,46.22,46.15,46.22,13300.0
2016-11-16 14:40:00,46.22,46.29,46.21,46.23,16023.0,46.22,46.29,46.21,46.23,16023.0
2016-11-16 14:45:00,46.23,46.31,46.23,46.26,8910.0,46.23,46.31,46.23,46.26,8910.0
2016-11-16 14:50:00,46.26,46.3,46.23,46.27,11700.0,46.26,46.3,46.23,46.27,11700.0
2016-11-16 14:55:00,46.26,46.38,46.26,46.36,5700.0,46.26,46.38,46.26,46.36,5700.0
2016-11-16 15:00:00,46.35,46.4,46.3,46.39,13080.0,46.35,46.4,46.3,46.39,13080.0
2016-11-16 15:05:00,46.38,46.46,46.34,46.45,15674.0,46.38,46.46,46.34,46.45,15674.0
2016-11-16 15:10:00,46.47,46.5,46.45,46.49,19738.0,46.47,46.5,46.45,46.49,19738.0
2016-11-16 15:15:00,46.48,46.52,46.45,46.51,36301.0,46.48,46.52,46.45,46.51,36301.0
2016-11-16 15:20:00,46.51,46.51,46.41,46.41,18948.0,46.51,46.51,46.41,46.41,18948.0
2016-11-16 15:25:00,46.42,46.42,46.38,46.41,15475.0,46.42,46.42,46.38,46.41,15475.0
2016-11-16 15:30:00,46.4,46.47,46.39,46.44,13906.0,46.4,46.47,46.39,46.44,13906.0
2016-11-16 15:35:00,46.44,46.56,46.43,46.55,14555.0,46.44,46.56,46.43,46.55,14555.0
2016-11-16 15:40:00,46.55,46.57,46.45,46.47,109328.0,46.55,46.57,46.45,46.47,109328.0
2016-11-16 15:45:00,46.48,46.5,46.35,46.38,68761.0,46.48,46.5,46.35,46.38,68761.0
2016-11-16 15:50:00,46.38,46.41,46.37,46.4,54833.0,46.38,46.41,46.37,46.4,54833.0
2016-11-16 15:55:00,46.4,46.51,46.39,46.47,173856.0,46.4,46.51,46.39,46.47,173856.0
2016-11-17 09:30:00,46.7,47.23,46.7,47.05,16914.0,46.7,47.23,46.7,47.05,16914.0
2016-11-17 09:35:00,46.97,47.07,46.87,47.03,6344.0,46.97,47.07,46.87,47.03,6344.0
2016-11-17 09:40:00,46.99,47.19,46.85,47.03,8100.0,46.99,47.19,46.85,47.03,8100.0
2016-11-17 09:45:00,47.0,47.32,46.9,47.31,5009720.0,47.0,47.32,46.9,47.31,5009720.0
2016-11-17 09:50:00,47.31,47.5,47.28,47.3,20721.0,47.31,47.5,47.28,47.3,20721.0
2016-11-17 09:55:00,47.28,47.41,47.23,47.35,11700.0,47.28,47.41,47.23,47.35,11700.0
2016-11-17 10:00:00,47.37,47.71,47.25,47.64,43987.0,47.37,47.71,47.25,47.64,43987.0
2016-11-17 10:05:00,47.7,47.92,47.65,47.86,44151.0,47.7,47.92,47.65,47.86,44151.0
2016-11-17 10:10:00,47.88,47.95,47.71,47.95,26912.0,47.88,47.95,47.71,47.95,26912.0
2016-11-17 10:15:00,47.92,48.0,47.81,47.89,34342.0,47.92,48.0,47.81,47.89,34342.0
2016-11-17 10:20:00,47.88,47.92,47.66,47.66,69307.0,47.88,47.92,47.66,47.66,69307.0
2016-11-17 10:25:00,47.67,47.83,47.67,47.77,13063.0,47.67,47.83,47.67,47.77,13063.0
2016-11-17 10:30:00,47.75,47.81,47.63,47.81,19347.0,47.75,47.81,47.63,47.81,19347.0
2016-11-17 10:35:00,47.77,47.81,47.62,47.73,14168.0,47.77,47.81,47.62,47.73,14168.0
2016-11-17 10:40:00,47.73,47.74,47.62,47.68,7300.0,47.73,47.74,47.62,47.68,7300.0
2016-11-17 10:45:00,47.67,47.76,47.57,47.76,7740.0,47.67,47.76,47.57,47.76,7740.0
2016-11-17 10:50:00,47.8,47.82,47.57,47.64,9985.0,47.8,47.82,47.57,47.64,9985.0
2016-11-17 10:55:00,47.61,47.81,47.57,47.68,19526.0,47.61,47.81,47.57,47.68,19526.0
2016-11-17 11:00:00,47.68,47.77,47.67,47.76,13606.0,47.68,47.77,47.67,47.76,13606.0
2016-11-17 11:05:00,47.79,47.89,47.78,47.88,13055.0,47.79,47.89,47.78,47.88,13055.0
2016-11-17 11:10:00,47.88,47.97,47.87,47.93,17645.0,47.88,47.97,47.87,47.93,17645.0
2016-11-17 11:15:00,47.94,47.98,47.89,47.97,14129.0,47.94,47.98,47.89,47.97,14129.0
2016-11-17 11:20:00,47.98,48.07,47.95,48.01,37407.0,47.98,48.07,47.95,48.01,37407.0
2016-11-17 11:25:00,48.01,48.01,47.93,48.0,12993.0,48.01,48.01,47.93,48.0,12993.0
2016-11-17 11:30:00,48.0,48.02,47.93,47.95,13453.0,48.0,48.02,47.93,47.95,13453.0
2016-11-17 11:35:00,47.96,48.04,47.93,47.94,10611.0,47.96,48.04,47.93,47.94,10611.0
2016-11-17 11:40:00,47.95,48.01,47.94,47.99,16072.0,47.95,48.01,47.94,47.99,16072.0
2016-11-17 11:45:00,47.99,48.07,47.99,48.05,15000.0,47.99,48.07,47.99,48.05,15000.0
2016-11-17 11:50:00,48.06,48.06,47.97,48.01,12867.0,48.06,48.06,47.97,48.01,12867.0
2016-11-17 11:55:00,48.01,48.23,47.99,48.16,92111.0,48.01,48.23,47.99,48.16,92111.0
2016-11-17 12:00:00,48.17,48.29,48.14,48.28,75580.0,48.17,48.29,48.14,48.28,75580.0
2016-11-17 12:05:00,48.28,48.5,48.28,48.46,50913.0,48.28,48.5,48.28,48.46,50913.0
2016-11-17 12:10:00,48.48,48.5,48.23,48.37,48488.0,48.48,48.5,48.23,48.37,48488.0
2016-11-17 12:15:00,48.42,48.45,48.28,48.31,26918.0,48.42,48.45,48.28,48.31,26918.0
2016-11-17 12:20:00,48.3,48.38,48.27,48.34,25571.0,48.3,48.38,48.27,48.34,25571.0
2016-11-17 12:25:00,48.36,48.38,48.25,48.37,23370.0,48.36,48.38,48.25,48.37,23370.0
2016-11-17 12:30:00,48.35,48.37,48.3,48.34,13590.0,48.35,48.37,48.3,48.34,13590.0
2016-11-17 12:35:00,48.35,48.45,48.28,48.41,10700.0,48.35,48.45,48.28,48.41,10700.0
2016-11-17 12:40:00,48.4,48.44,48.33,48.39,7525.0,48.4,48.44,48.33,48.39,7525.0
2016-11-17 12:45:00,48.41,48.44,48.36,48.42,7806.0,48.41,48.44,48.36,48.42,7806.0
2016-11-17 12:50:00,48.41,48.43,48.36,48.39,11982.0,48.41,48.43,48.36,48.39,11982.0
2016-11-17 12:55:00,48.38,48.42,48.3,48.34,8664.0,48.38,48.42,48.3,48.34,8664.0
2016-11-17 13:00:00,48.33,48.4,48.32,48.34,15456.0,48.33,48.4,48.32,48.34,15456.0
2016-11-17 13:05:00,48.35,48.36,48.27,48.31,14443.0,48.35,48.36,48.27,48.31,14443.0
2016-11-17 13:10:00,48.29,48.36,48.27,48.34,10600.0,48.29,48.36,48.27,48.34,10600.0
2016-11-17 13:15:00,48.33,48.35,48.27,48.27,21120.0,48.33,48.35,48.27,48.27,21120.0
2016-11-17 13:20:00,48.28,48.32,48.26,48.29,22405.0,48.28,48.32,48.26,48.29,22405.0
2016-11-17 13:25:00,48.29,48.32,48.26,48.32,9173.0,48.29,48.32,48.26,48.32,9173.0
2016-11-17 13:30:00,48.31,48.42,48.31,48.42,14895.0,48.31,48.42,48.31,48.42,14895.0
2016-11-17 13:35:00,48.43,48.46,48.38,48.39,10581.0,48.43,48.46,48.38,48.39,10581.0
2016-11-17 13:40:00,48.38,48.44,48.38,48.41,13218.0,48.38,48.44,48.38,48.41,13218.0
2016-11-17 13:45:00,48.4,48.4,48.33,48.34,12082.0,48.4,48.4,48.33,48.34,12082.0
2016-11-17 13:50:00,48.34,48.41,48.31,48.36,14700.0,48.34,48.41,48.31,48.36,14700.0
2016-11-17 13:55:00,48.35,48.35,48.26,48.26,8810.0,48.35,48.35,48.26,48.26,8810.0
2016-11-17 14:00:00,48.28,48.35,48.26,48.26,11084.0,48.28,48.35,48.26,48.26,11084.0
2016-11-17 14:05:00,48.26,48.3,48.18,48.21,48276.0,48.26,48.3,48.18,48.21,48276.0
2016-11-17 14:10:00,48.21,48.29,48.2,48.28,11204.0,48.21,48.29,48.2,48.28,11204.0
2016-11-17 14:15:00,48.27,48.29,48.25,48.29,11210.0,48.27,48.29,48.25,48.29,11210.0
2016-11-17 14:20:00,48.28,48.32,48.24,48.31,9878.0,48.28,48.32,48.24,48.31,9878.0
2016-11-17 14:25:00,48.3,48.3,48.2,48.23,7515.0,48.3,48.3,48.2,48.23,7515.0
2016-11-17 14:30:00,48.23,48.25,47.93,47.98,50812.0,48.23,48.25,47.93,47.98,50812.0
2016-11-17 14:35:00,48.0,48.17,48.0,48.15,23350.0,48.0,48.17,48.0,48.15,23350.0
2016-11-17 14:40:00,48.17,48.18,48.11,48.15,13270.0,48.17,48.18,48.11,48.15,13270.0
2016-11-17 14:45:00,48.16,48.23,48.12,48.14,12739.0,48.16,48.23,48.12,48.14,12739.0
2016-11-17 14:50:00,48.15,48.2,48.11,48.15,13146.0,48.15,48.2,48.11,48.15,13146.0
2016-11-17 14:55:00,48.17,48.25,48.15,48.24,19106.0,48.17,48.25,48.15,48.24,19106.0
2016-11-17 15:00:00,48.24,48.3,48.2,48.3,23315.0,48.24,48.3,48.2,48.3,23315.0
2016-11-17 15:05:00,48.3,48.39,48.3,48.35,26298.0,48.3,48.39,48.3,48.35,26298.0
2016-11-17 15:10:00,48.34,48.44,48.34,48.43,15950.0,48.34,48.44,48.34,48.43,15950.0
2016-11-17 15:15:00,48.44,48.45,48.36,48.4,22942.0,48.44,48.45,48.36,48.4,22942.0
2016-11-17 15:20:00,48.4,48.41,48.33,48.33,20008.0,48.4,48.41,48.33,48.33,20008.0
2016-11-17 15:25:00,48.33,48.55,48.33,48.49,41493.0,48.33,48.55,48.33,48.49,41493.0
2016-11-17 15:30:00,48.5,48.6,48.4,48.59,47738.0,48.5,48.6,48.4,48.59,47738.0
2016-11-17 15:35:00,48.59,48.63,48.52,48.52,58723.0,48.59,48.63,48.52,48.52,58723.0
2016-11-17 15:40:00,48.51,48.53,48.44,48.5,40587.0,48.51,48.53,48.44,48.5,40587.0
2016-11-17 15:45:00,48.5,48.63,48.49,48.62,43127.0,48.5,48.63,48.49,48.62,43127.0
2016-11-17 15:50:00,48.63,48.74,48.63,48.68,55661.0,48.63,48.74,48.63,48.68,55661.0
2016-11-17 15:55:00,48.68,48.7,48.61,48.63,110479.0,48.68,48.7,48.61,48.63,110479.0
2016-11-18 09:30:00,48.66,49.21,48.64,49.14,54236.0,48.66,49.21,48.64,49.14,54236.0
2016-11-18 09:35:00,48.98,48.98,48.65,48.78,26338.0,48.98,48.98,48.65,48.78,26338.0
2016-11-18 09:40:00,48.8,48.8,48.56,48.74,9839.0,48.8,48.8,48.56,48.74,9839.0
2016-11-18 09:45:00,48.71,48.72,48.63,48.69,3955.0,48.71,48.72,48.63,48.69,3955.0
2016-11-18 09:50:00,48.68,48.7,48.5,48.5,9628.0,48.68,48.7,48.5,48.5,9628.0
2016-11-18 09:55:00,48.48,48.55,48.36,48.38,16065.0,48.48,48.55,48.36,48.38,16065.0
2016-11-18 10:00:00,48.36,48.43,48.23,48.41,12240.0,48.36,48.43,48.23,48.41,12240.0
2016-11-18 10:05:00,48.4,48.42,48.29,48.32,5858.0,48.4,48.42,48.29,48.32,5858.0
2016-11-18 10:10:00,48.3,48.35,48.16,48.33,18379.0,48.3,48.35,48.16,48.33,18379.0
2016-11-18 10:15:00,48.32,48.32,48.2,48.22,5546.0,48.32,48.32,48.2,48.22,5546.0
2016-11-18 10:20:00,48.2,48.22,48.11,48.18,16045.0,48.2,48.22,48.11,48.18,16045.0
2016-11-18 10:25:00,48.19,48.27,48.17,48.25,11600.0,48.19,48.27,48.17,48.25,11600.0
2016-11-18 10:30:00,48.26,48.32,48.06,48.06,14900.0,48.26,48.32,48.06,48.06,14900.0
2016-11-18 10:35:00,48.05,48.14,48.02,48.14,9187.0,48.05,48.14,48.02,48.14,9187.0
2016-11-18 10:40:00,48.12,48.12,47.96,48.06,29541.0,48.12,48.12,47.96,48.06,29541.0
2016-11-18 10:45:00,48.04,48.04,47.91,47.94,12100.0,48.04,48.04,47.91,47.94,12100.0
2016-11-18 10:50:00,47.92,47.92,47.75,47.83,74909.0,47.92,47.92,47.75,47.83,74909.0
2016-11-18 10:55:00,47.81,47.92,47.76,47.82,14800.0,47.81,47.92,47.76,47.82,14800.0
2016-11-18 11:00:00,47.82,47.87,47.79,47.85,13010.0,47.82,47.87,47.79,47.85,13010.0
2016-11-18 11:05:00,47.84,47.94,47.8,47.84,14870.0,47.84,47.94,47.8,47.84,14870.0
2016-11-18 11:10:00,47.84,47.84,47.74,47.76,12801.0,47.84,47.84,47.74,47.76,12801.0
2016-11-18 11:15:00,47.75,47.82,47.69,47.78,16806.0,47.75,47.82,47.69,47.78,16806.0
2016-11-18 11:20:00,47.75,47.84,47.75,47.76,11250.0,47.75,47.84,47.75,47.76,11250.0
2016-11-18 11:25:00,47.76,47.83,47.75,47.75,7500.0,47.76,47.83,47.75,47.75,7500.0
2016-11-18 11:30:00,47.75,47.77,47.67,47.69,11200.0,47.75,47.77,47.67,47.69,11200.0
2016-11-18 11:35:00,47.69,47.76,47.68,47.73,11225.0,47.69,47.76,47.68,47.73,11225.0
2016-11-18 11:40:00,47.75,47.79,47.7,47.76,29324.0,47.75,47.79,47.7,47.76,29324.0
2016-11-18 11:45:00,47.76,47.88,47.76,47.85,26746.0,47.76,47.88,47.76,47.85,26746.0
2016-11-18 11:50:00,47.83,47.86,47.71,47.71,28808.0,47.83,47.86,47.71,47.71,28808.0
2016-11-18 11:55:00,47.7,47.75,47.7,47.73,11606.0,47.7,47.75,47.7,47.73,11606.0
2016-11-18 12:00:00,47.72,47.73,47.61,47.61,11227.0,47.72,47.73,47.61,47.61,11227.0
2016-11-18 12:05:00,47.62,47.66,47.58,47.63,8176.0,47.62,47.66,47.58,47.63,8176.0
2016-11-18 12:10:00,47.63,47.65,47.58,47.63,6913.0,47.63,47.65,47.58,47.63,6913.0
2016-11-18 12:15:00,47.64,47.76,47.64,47.68,7110.0,47.64,47.76,47.64,47.68,7110.0
2016-11-18 12:20:00,47.68,47.75,47.67,47.74,8298.0,47.68,47.75,47.67,47.74,8298.0
2016-11-18 12:25:00,47.76,47.82,47.74,47.78,10000.0,47.76,47.82,47.74,47.78,10000.0
2016-11-18 12:30:00,47.78,47.79,47.7,47.7,3900.0,47.78,47.79,47.7,47.7,3900.0
2016-11-18 12:35:00,47.7,47.76,47.69,47.69,7100.0,47.7,47.76,47.69,47.69,7100.0
2016-11-18 12:40:00,47.68,47.77,47.65,47.75,15818.0,47.68,47.77,47.65,47.75,15818.0
2016-11-18 12:45:00,47.75,47.76,47.66,47.66,67945.0,47.75,47.76,47.66,47.66,67945.0
2016-11-18 12:50:00,47.69,47.72,47.64,47.64,12724.0,47.69,47.72,47.64,47.64,12724.0
2016-11-18 12:55:00,47.66,47.68,47.61,47.61,9889.0,47.66,47.68,47.61,47.61,9889.0
2016-11-18 13:00:00,47.64,47.64,47.55,47.55,8372.0,47.64,47.64,47.55,47.55,8372.0
2016-11-18 13:05:00,47.54,47.59,47.52,47.58,9425.0,47.54,47.59,47.52,47.58,9425.0
2016-11-18 13:10:00,47.57,47.57,47.45,47.48,11126.0,47.57,47.57,47.45,47.48,11126.0
2016-11-18 13:15:00,47.47,47.52,47.46,47.48,9400.0,47.47,47.52,47.46,47.48,9400.0
2016-11-18 13:20:00,47.48,47.48,47.41,47.43,9909.0,47.48,47.48,47.41,47.43,9909.0
2016-11-18 13:25:00,47.43,47.44,47.33,47.38,11550.0,47.43,47.44,47.33,47.38,11550.0
2016-11-18 13:30:00,47.38,47.48,47.37,47.47,37019.0,47.38,47.48,47.37,47.47,37019.0
2016-11-18 13:35:00,47.48,47.56,47.47,47.53,12265.0,47.48,47.56,47.47,47.53,12265.0
2016-11-18 13:40:00,47.52,47.69,47.52,47.68,35181.0,47.52,47.69,47.52,47.68,35181.0
2016-11-18 13:45:00,47.69,47.75,47.65,47.7,15279.0,47.69,47.75,47.65,47.7,15279.0
2016-11-18 13:50:00,47.72,47.83,47.71,47.81,9321.0,47.72,47.83,47.71,47.81,9321.0
2016-11-18 13:55:00,47.78,47.8,47.75,47.79,19024.0,47.78,47.8,47.75,47.79,19024.0
2016-11-18 14:00:00,47.82,47.84,47.79,47.79,16505.0,47.82,47.84,47.79,47.79,16505.0
2016-11-18 14:05:00,47.79,47.84,47.74,47.81,21392.0,47.79,47.84,47.74,47.81,21392.0
2016-11-18 14:10:00,47.8,47.82,47.74,47.75,12021.0,47.8,47.82,47.74,47.75,12021.0
2016-11-18 14:15:00,47.75,47.78,47.72,47.73,11257.0,47.75,47.78,47.72,47.73,11257.0
2016-11-18 14:20:00,47.72,47.76,47.68,47.75,12119.0,47.72,47.76,47.68,47.75,12119.0
2016-11-18 14:25:00,47.75,47.8,47.7,47.76,13120.0,47.75,47.8,47.7,47.76,13120.0
2016-11-18 14:30:00,47.74,47.76,47.71,47.73,10906.0,47.74,47.76,47.71,47.73,10906.0
2016-11-18 14:35:00,47.74,47.75,47.72,47.73,11010.0,47.74,47.75,47.72,47.73,11010.0
2016-11-18 14:40:00,47.73,47.8,47.73,47.79,11105.0,47.73,47.8,47.73,47.79,11105.0
2016-11-18 14:45:00,47.79,47.87,47.78,47.86,12888.0,47.79,47.87,47.78,47.86,12888.0
2016-11-18 14:50:00,47.86,47.87,47.78,47.82,16400.0,47.86,47.87,47.78,47.82,16400.0
2016-11-18 14:55:00,47.83,47.86,47.78,47.82,11498.0,47.83,47.86,47.78,47.82,11498.0
2016-11-18 15:00:00,47.82,47.87,47.8,47.86,18983.0,47.82,47.87,47.8,47.86,18983.0
2016-11-18 15:05:00,47.86,47.88,47.76,47.77,21471.0,47.86,47.88,47.76,47.77,21471.0
2016-11-18 15:10:00,47.76,47.76,47.66,47.67,15737.0,47.76,47.76,47.66,47.67,15737.0
2016-11-18 15:15:00,47.67,47.74,47.63,47.66,17012.0,47.67,47.74,47.63,47.66,17012.0
2016-11-18 15:20:00,47.66,47.7,47.64,47.66,13787.0,47.66,47.7,47.64,47.66,13787.0
2016-11-18 15:25:00,47.66,47.69,47.64,47.68,21261.0,47.66,47.69,47.64,47.68,21261.0
2016-11-18 15:30:00,47.68,47.71,47.66,47.69,17916.0,47.68,47.71,47.66,47.69,17916.0
2016-11-18 15:35:00,47.69,47.7,47.65,47.66,21979.0,47.69,47.7,47.65,47.66,21979.0
2016-11-18 15:40:00,47.66,47.75,47.65,47.73,41846.0,47.66,47.75,47.65,47.73,41846.0
2016-11-18 15:45:00,47.74,47.74,47.66,47.66,24640.0,47.74,47.74,47.66,47.66,24640.0
2016-11-18 15:50:00,47.67,47.67,47.57,47.57,50954.0,47.67,47.67,47.57,47.57,50954.0
2016-11-18 15:55:00,47.57,47.65,47.53,47.65,90174.0,47.57,47.65,47.53,47.65,90174.0
2016-11-21 09:30:00,47.57,48.19,47.57,48.18,33349.0,47.57,48.19,47.57,48.18,33349.0
2016-11-21 09:35:00,48.17,48.38,48.08,48.2,18454.0,48.17,48.38,48.08,48.2,18454.0
2016-11-21 09:40:00,48.2,48.2,48.04,48.11,17406.0,48.2,48.2,48.04,48.11,17406.0
2016-11-21 09:45:00,48.12,48.21,48.08,48.14,10744.0,48.12,48.21,48.08,48.14,10744.0
2016-11-21 09:50:00,48.13,48.13,47.95,48.12,11415.0,48.13,48.13,47.95,48.12,11415.0
2016-11-21 09:55:00,48.11,48.2,47.99,48.04,14606.0,48.11,48.2,47.99,48.04,14606.0
2016-11-21 10:00:00,48.04,48.11,47.91,48.11,17112.0,48.04,48.11,47.91,48.11,17112.0
2016-11-21 10:05:00,48.08,48.08,47.89,47.89,12000.0,48.08,48.08,47.89,47.89,12000.0
2016-11-21 10:10:00,47.9,47.99,47.85,47.96,8400.0,47.9,47.99,47.85,47.96,8400.0
2016-11-21 10:15:00,47.96,48.0,47.88,47.99,11280.0,47.96,48.0,47.88,47.99,11280.0
2016-11-21 10:20:00,47.96,47.99,47.93,47.93,11640.0,47.96,47.99,47.93,47.93,11640.0
2016-11-21 10:25:00,47.93,47.97,47.78,47.91,11358.0,47.93,47.97,47.78,47.91,11358.0
2016-11-21 10:30:00,47.93,48.01,47.91,47.99,15726.0,47.93,48.01,47.91,47.99,15726.0
2016-11-21 10:35:00,48.0,48.05,47.97,48.02,9000.0,48.0,48.05,47.97,48.02,9000.0
2016-11-21 10:40:00,48.05,48.08,48.01,48.02,17992.0,48.05,48.08,48.01,48.02,17992.0
2016-11-21 10:45:00,48.02,48.03,47.93,47.99,9600.0,48.02,48.03,47.93,47.99,9600.0
2016-11-21 10:50:00,47.99,48.08,47.98,48.03,13164.0,47.99,48.08,47.98,48.03,13164.0
2016-11-21 10:55:00,48.05,48.07,48.0,48.05,10894.0,48.05,48.07,48.0,48.05,10894.0
2016-11-21 11:00:00,48.06,48.06,47.93,47.93,27627.0,48.06,48.06,47.93,47.93,27627.0
2016-11-21 11:05:00,47.93,47.97,47.87,47.94,9968.0,47.93,47.97,47.87,47.94,9968.0
2016-11-21 11:10:00,47.94,48.0,47.9,47.98,40921.0,47.94,48.0,47.9,47.98,40921.0
2016-11-21 11:15:00,47.99,48.06,47.99,48.02,12949.0,47.99,48.06,47.99,48.02,12949.0
2016-11-21 11:20:00,48.01,48.05,47.96,47.97,8082.0,48.01,48.05,47.96,47.97,8082.0
2016-11-21 11:25:00,47.97,48.11,47.97,48.07,8100.0,47.97,48.11,47.97,48.07,8100.0
2016-11-21 11:30:00,48.05,48.08,48.03,48.08,9325.0,48.05,48.08,48.03,48.08,9325.0
2016-11-21 11:35:00,48.08,48.11,47.92,47.92,16800.0,48.08,48.11,47.92,47.92,16800.0
2016-11-21 11:40:00,47.9,48.02,47.88,48.02,13184.0,47.9,48.02,47.88,48.02,13184.0
2016-11-21 11:45:00,48.02,48.09,47.97,48.01,13881.0,48.02,48.09,47.97,48.01,13881.0
2016-11-21 11:50:00,48.02,48.07,48.0,48.05,19547.0,48.02,48.07,48.0,48.05,19547.0
2016-11-21 11:55:00,48.07,48.09,47.98,48.08,19000.0,48.07,48.09,47.98,48.08,19000.0
2016-11-21 12:00:00,48.12,48.17,48.06,48.08,10029.0,48.12,48.17,48.06,48.08,10029.0
2016-11-21 12:05:00,48.06,48.12,48.04,48.12,3471.0,48.06,48.12,48.04,48.12,3471.0
2016-11-21 12:10:00,48.1,48.1,48.01,48.01,3900.0,48.1,48.1,48.01,48.01,3900.0
2016-11-21 12:15:00,48.01,48.05,48.0,48.05,5450.0,48.01,48.05,48.0,48.05,5450.0
2016-11-21 12:20:00,48.05,48.05,47.95,47.95,5000.0,48.05,48.05,47.95,47.95,5000.0
2016-11-21 12:25:00,47.94,47.94,47.88,47.9,4909.0,47.94,47.94,47.88,47.9,4909.0
2016-11-21 12:30:00,47.9,47.95,47.86,47.86,6300.0,47.9,47.95,47.86,47.86,6300.0
2016-11-21 12:35:00,47.83,47.92,47.83,47.89,5050.0,47.83,47.92,47.83,47.89,5050.0
2016-11-21 12:40:00,47.91,47.94,47.87,47.91,4900.0,47.91,47.94,47.87,47.91,4900.0
2016-11-21 12:45:00,47.89,47.93,47.87,47.89,2234.0,47.89,47.93,47.87,47.89,2234.0
2016-11-21 12:50:00,47.86,47.92,47.86,47.91,2400.0,47.86,47.92,47.86,47.91,2400.0
2016-11-21 12:55:00,47.9,47.9,47.84,47.85,3400.0,47.9,47.9,47.84,47.85,3400.0
2016-11-21 13:00:00,47.85,47.85,47.81,47.83,7730.0,47.85,47.85,47.81,47.83,7730.0
2016-11-21 13:05:00,47.84,47.9,47.83,47.87,9920.0,47.84,47.9,47.83,47.87,9920.0
2016-11-21 13:10:00,47.89,47.89,47.84,47.87,2500.0,47.89,47.89,47.84,47.87,2500.0
2016-11-21 13:15:00,47.88,47.93,47.86,47.93,3640.0,47.88,47.93,47.86,47.93,3640.0
2016-11-21 13:20:00,47.91,47.91,47.79,47.79,3210.0,47.91,47.91,47.79,47.79,3210.0
2016-11-21 13:25:00,47.8,47.85,47.76,47.83,6000.0,47.8,47.85,47.76,47.83,6000.0
2016-11-21 13:30:00,47.83,47.89,47.83,47.86,2200.0,47.83,47.89,47.83,47.86,2200.0
2016-11-21 13:35:00,47.89,47.89,47.85,47.88,4727.0,47.89,47.89,47.85,47.88,4727.0
2016-11-21 13:40:00,47.87,47.89,47.85,47.89,4400.0,47.87,47.89,47.85,47.89,4400.0
2016-11-21 13:45:00,47.86,47.9,47.84,47.85,7920.0,47.86,47.9,47.84,47.85,7920.0
2016-11-21 13:50:00,47.85,47.9,47.84,47.86,3749.0,47.85,47.9,47.84,47.86,3749.0
2016-11-21 13:55:00,47.86,47.9,47.83,47.86,5900.0,47.86,47.9,47.83,47.86,5900.0
2016-11-21 14:00:00,47.85,47.9,47.84,47.9,4625.0,47.85,47.9,47.84,47.9,4625.0
2016-11-21 14:05:00,47.9,47.94,47.85,47.87,4615.0,47.9,47.94,47.85,47.87,4615.0
2016-11-21 14:10:00,47.87,47.91,47.86,47.9,3251.0,47.87,47.91,47.86,47.9,3251.0
2016-11-21 14:15:00,47.9,47.94,47.87,47.93,8610.0,47.9,47.94,47.87,47.93,8610.0
2016-11-21 14:20:00,47.94,47.95,47.87,47.91,6471.0,47.94,47.95,47.87,47.91,6471.0
2016-11-21 14:25:00,47.93,47.95,47.86,47.88,4100.0,47.93,47.95,47.86,47.88,4100.0
2016-11-21 14:30:00,47.87,47.94,47.86,47.94,6200.0,47.87,47.94,47.86,47.94,6200.0
2016-11-21 14:35:00,47.92,47.93,47.85,47.91,49280.0,47.92,47.93,47.85,47.91,49280.0
2016-11-21 14:40:00,47.91,47.91,47.82,47.82,7400.0,47.91,47.91,47.82,47.82,7400.0
2016-11-21 14:45:00,47.8,47.82,47.78,47.81,6698.0,47.8,47.82,47.78,47.81,6698.0
2016-11-21 14:50:00,47.83,47.83,47.74,47.78,6871.0,47.83,47.83,47.74,47.78,6871.0
2016-11-21 14:55:00,47.8,47.8,47.74,47.76,5874.0,47.8,47.8,47.74,47.76,5874.0
2016-11-21 15:00:00,47.73,47.76,47.72,47.75,7250.0,47.73,47.76,47.72,47.75,7250.0
2016-11-21 15:05:00,47.74,47.79,47.72,47.78,7100.0,47.74,47.79,47.72,47.78,7100.0
2016-11-21 15:10:00,47.78,47.79,47.71,47.78,13569.0,47.78,47.79,47.71,47.78,13569.0
2016-11-21 15:15:00,47.78,47.84,47.78,47.8,9819.0,47.78,47.84,47.78,47.8,9819.0
2016-11-21 15:20:00,47.8,47.83,47.79,47.83,4999.0,47.8,47.83,47.79,47.83,4999.0
2016-11-21 15:25:00,47.84,47.94,47.83,47.91,12600.0,47.84,47.94,47.83,47.91,12600.0
2016-11-21 15:30:00,47.93,47.95,47.91,47.94,7268.0,47.93,47.95,47.91,47.94,7268.0
2016-11-21 15:35:00,47.95,47.96,47.93,47.93,8817.0,47.95,47.96,47.93,47.93,8817.0
2016-11-21 15:40:00,47.93,47.95,47.91,47.94,9686.0,47.93,47.95,47.91,47.94,9686.0
2016-11-21 15:45:00,47.94,47.96,47.93,47.95,6624.0,47.94,47.96,47.93,47.95,6624.0
2016-11-21 15:50:00,47.96,47.99,47.95,47.95,14057.0,47.96,47.99,47.95,47.95,14057.0
2016-11-21 15:55:00,47.96,48.03,47.95,48.03,38913.0,47.96,48.03,47.95,48.03,38913.0
2016-11-22 09:30:00,48.05,48.14,47.85,47.91,7673.0,48.05,48.14,47.85,47.91,7673.0
2016-11-22 09:35:00,47.89,47.89,47.68,47.8,9842.0,47.89,47.89,47.68,47.8,9842.0
2016-11-22 09:40:00,47.67,47.92,47.67,47.9,30710.0,47.67,47.92,47.67,47.9,30710.0
2016-11-22 09:45:00,47.82,47.98,47.78,47.8,19166.0,47.82,47.98,47.78,47.8,19166.0
2016-11-22 09:50:00,47.76,47.84,47.7,47.78,11198.0,47.76,47.84,47.7,47.78,11198.0
2016-11-22 09:55:00,47.77,47.8,47.69,47.72,9202.0,47.77,47.8,47.69,47.72,9202.0
2016-11-22 10:00:00,47.71,47.81,47.66,47.69,6040.0,47.71,47.81,47.66,47.69,6040.0
2016-11-22 10:05:00,47.69,47.69,47.53,47.58,12105.0,47.69,47.69,47.53,47.58,12105.0
2016-11-22 10:10:00,47.58,47.68,47.57,47.58,12378.0,47.58,47.68,47.57,47.58,12378.0
2016-11-22 10:15:00,47.57,47.62,47.49,47.5,18314.0,47.57,47.62,47.49,47.5,18314.0
2016-11-22 10:20:00,47.5,47.57,47.45,47.53,14532.0,47.5,47.57,47.45,47.53,14532.0
2016-11-22 10:25:00,47.5,47.51,47.24,47.24,16094.0,47.5,47.51,47.24,47.24,16094.0
2016-11-22 10:30:00,47.24,47.26,47.12,47.18,36574.0,47.24,47.26,47.12,47.18,36574.0
2016-11-22 10:35:00,47.18,47.2,47.08,47.2,9552.0,47.18,47.2,47.08,47.2,9552.0
2016-11-22 10:40:00,47.2,47.21,47.08,47.11,18846.0,47.2,47.21,47.08,47.11,18846.0
2016-11-22 10:45:00,47.08,47.12,47.04,47.05,13278.0,47.08,47.12,47.04,47.05,13278.0
2016-11-22 10:50:00,47.03,47.15,46.96,47.13,13982.0,47.03,47.15,46.96,47.13,13982.0
2016-11-22 10:55:00,47.12,47.19,47.07,47.08,55686.0,47.12,47.19,47.07,47.08,55686.0
2016-11-22 11:00:00,47.09,47.09,46.98,47.0,63395.0,47.09,47.09,46.98,47.0,63395.0
2016-11-22 11:05:00,47.03,47.12,47.03,47.07,21733.0,47.03,47.12,47.03,47.07,21733.0
2016-11-22 11:10:00,47.07,47.11,47.03,47.03,13270.0,47.07,47.11,47.03,47.03,13270.0
2016-11-22 11:15:00,47.01,47.03,46.99,47.01,5137.0,47.01,47.03,46.99,47.01,5137.0
2016-11-22 11:20:00,47.0,47.08,46.99,47.05,13323.0,47.0,47.08,46.99,47.05,13323.0
2016-11-22 11:25:00,47.04,47.08,47.0,47.03,11688.0,47.04,47.08,47.0,47.03,11688.0
2016-11-22 11:30:00,47.01,47.16,46.99,47.12,45718.0,47.01,47.16,46.99,47.12,45718.0
2016-11-22 11:35:00,47.13,47.28,47.13,47.28,26685.0,47.13,47.28,47.13,47.28,26685.0
2016-11-22 11:40:00,47.26,47.27,47.12,47.17,18763.0,47.26,47.27,47.12,47.17,18763.0
2016-11-22 11:45:00,47.17,47.18,47.07,47.08,11714.0,47.17,47.18,47.07,47.08,11714.0
2016-11-22 11:50:00,47.1,47.12,47.08,47.12,7930.0,47.1,47.12,47.08,47.12,7930.0
2016-11-22 11:55:00,47.12,47.15,47.08,47.08,20314.0,47.12,47.15,47.08,47.08,20314.0
2016-11-22 12:00:00,47.06,47.06,47.0,47.03,8399.0,47.06,47.06,47.0,47.03,8399.0
2016-11-22 12:05:00,47.04,47.08,47.01,47.08,2400.0,47.04,47.08,47.01,47.08,2400.0
2016-11-22 12:10:00,47.08,47.1,47.04,47.1,5625.0,47.08,47.1,47.04,47.1,5625.0
2016-11-22 12:15:00,47.1,47.16,47.1,47.15,2649.0,47.1,47.16,47.1,47.15,2649.0
2016-11-22 12:20:00,47.15,47.17,47.14,47.17,2914.0,47.15,47.17,47.14,47.17,2914.0
2016-11-22 12:25:00,47.15,47.17,47.08,47.08,7643.0,47.15,47.17,47.08,47.08,7643.0
2016-11-22 12:30:00,47.1,47.16,47.09,47.11,3722.0,47.1,47.16,47.09,47.11,3722.0
2016-11-22 12:35:00,47.13,47.18,47.12,47.14,2348.0,47.13,47.18,47.12,47.14,2348.0
2016-11-22 12:40:00,47.15,47.21,47.14,47.21,5601.0,47.15,47.21,47.14,47.21,5601.0
2016-11-22 12:45:00,47.22,47.3,47.22,47.26,21395.0,47.22,47.3,47.22,47.26,21395.0
2016-11-22 12:50:00,47.27,47.3,47.25,47.27,3713.0,47.27,47.3,47.25,47.27,3713.0
2016-11-22 12:55:00,47.28,47.35,47.28,47.29,3852.0,47.28,47.35,47.28,47.29,3852.0
2016-11-22 13:00:00,47.29,47.33,47.25,47.33,10344.0,47.29,47.33,47.25,47.33,10344.0
2016-11-22 13:05:00,47.32,47.36,47.2,47.28,22362.0,47.32,47.36,47.2,47.28,22362.0
2016-11-22 13:10:00,47.25,47.31,47.23,47.31,1770.0,47.25,47.31,47.23,47.31,1770.0
2016-11-22 13:15:00,47.28,47.28,47.25,47.27,2299.0,47.28,47.28,47.25,47.27,2299.0
2016-11-22 13:20:00,47.26,47.31,47.26,47.31,12330.0,47.26,47.31,47.26,47.31,12330.0
2016-11-22 13:25:00,47.32,47.33,47.28,47.28,3602.0,47.32,47.33,47.28,47.28,3602.0
2016-11-22 13:30:00,47.3,47.33,47.29,47.32,4208.0,47.3,47.33,47.29,47.32,4208.0
2016-11-22 13:35:00,47.33,47.33,47.29,47.32,5101.0,47.33,47.33,47.29,47.32,5101.0
2016-11-22 13:40:00,47.32,47.33,47.27,47.28,2164.0,47.32,47.33,47.27,47.28,2164.0
2016-11-22 13:45:00,47.29,47.4,47.28,47.38,6300.0,47.29,47.4,47.28,47.38,6300.0
2016-11-22 13:50:00,47.37,47.4,47.35,47.4,32446.0,47.37,47.4,47.35,47.4,32446.0
2016-11-22 13:55:00,47.4,47.46,47.38,47.46,10612.0,47.4,47.46,47.38,47.46,10612.0
2016-11-22 14:00:00,47.46,47.46,47.41,47.41,3350.0,47.46,47.46,47.41,47.41,3350.0
2016-11-22 14:05:00,47.41,47.42,47.35,47.39,26728.0,47.41,47.42,47.35,47.39,26728.0
2016-11-22 14:10:00,47.39,47.41,47.34,47.4,6400.0,47.39,47.41,47.34,47.4,6400.0
2016-11-22 14:15:00,47.42,47.46,47.38,47.4,25163.0,47.42,47.46,47.38,47.4,25163.0
2016-11-22 14:20:00,47.4,47.43,47.37,47.4,5200.0,47.4,47.43,47.37,47.4,5200.0
2016-11-22 14:25:00,47.36,47.37,47.3,47.3,3400.0,47.36,47.37,47.3,47.3,3400.0
2016-11-22 14:30:00,47.31,47.35,47.3,47.32,3862.0,47.31,47.35,47.3,47.32,3862.0
2016-11-22 14:35:00,47.32,47.38,47.32,47.35,3529.0,47.32,47.38,47.32,47.35,3529.0
2016-11-22 14:40:00,47.34,47.38,47.33,47.35,3800.0,47.34,47.38,47.33,47.35,3800.0
2016-11-22 14:45:00,47.35,47.36,47.28,47.31,8721.0,47.35,47.36,47.28,47.31,8721.0
2016-11-22 14:50:00,47.31,47.32,47.27,47.28,2765.0,47.31,47.32,47.27,47.28,2765.0
2016-11-22 14:55:00,47.26,47.28,47.25,47.26,2300.0,47.26,47.28,47.25,47.26,2300.0
2016-11-22 15:00:00,47.26,47.26,47.23,47.23,1700.0,47.26,47.26,47.23,47.23,1700.0
2016-11-22 15:05:00,47.21,47.25,47.2,47.24,5041.0,47.21,47.25,47.2,47.24,5041.0
2016-11-22 15:10:00,47.24,47.25,47.22,47.25,3373.0,47.24,47.25,47.22,47.25,3373.0
2016-11-22 15:15:00,47.27,47.27,47.23,47.25,2848.0,47.27,47.27,47.23,47.25,2848.0
2016-11-22 15:20:00,47.27,47.28,47.23,47.25,2653.0,47.27,47.28,47.23,47.25,2653.0
2016-11-22 15:25:00,47.24,47.24,47.16,47.2,21011.0,47.24,47.24,47.16,47.2,21011.0
2016-11-22 15:30:00,47.2,47.24,47.17,47.17,26709.0,47.2,47.24,47.17,47.17,26709.0
2016-11-22 15:35:00,47.17,47.26,47.16,47.19,24926.0,47.17,47.26,47.16,47.19,24926.0
2016-11-22 15:40:00,47.19,47.19,47.13,47.13,10247.0,47.19,47.19,47.13,47.13,10247.0
2016-11-22 15:45:00,47.13,47.19,47.12,47.15,17678.0,47.13,47.19,47.12,47.15,17678.0
2016-11-22 15:50:00,47.16,47.28,47.15,47.27,24476.0,47.16,47.28,47.15,47.27,24476.0
2016-11-22 15:55:00,47.26,47.29,47.23,47.28,46785.0,47.26,47.29,47.23,47.28,46785.0
2016-11-23 09:30:00,47.42,47.9,47.42,47.6,18540.0,47.42,47.9,47.42,47.6,18540.0
2016-11-23 09:35:00,47.6,47.71,47.43,47.54,17935.0,47.6,47.71,47.43,47.54,17935.0
2016-11-23 09:40:00,47.54,47.55,47.16,47.42,26307.0,47.54,47.55,47.16,47.42,26307.0
2016-11-23 09:45:00,47.42,47.58,47.37,47.51,21529.0,47.42,47.58,47.37,47.51,21529.0
2016-11-23 09:50:00,47.5,47.67,47.5,47.65,18441.0,47.5,47.67,47.5,47.65,18441.0
2016-11-23 09:55:00,47.62,47.76,47.62,47.73,3553.0,47.62,47.76,47.62,47.73,3553.0
2016-11-23 10:00:00,47.73,47.8,47.72,47.75,27509.0,47.73,47.8,47.72,47.75,27509.0
2016-11-23 10:05:00,47.78,47.92,47.75,47.88,17958.0,47.78,47.92,47.75,47.88,17958.0
2016-11-23 10:10:00,47.89,48.0,47.74,47.88,17581.0,47.89,48.0,47.74,47.88,17581.0
2016-11-23 10:15:00,47.88,47.91,47.75,47.9,8456.0,47.88,47.91,47.75,47.9,8456.0
2016-11-23 10:20:00,47.91,47.98,47.8,47.83,7507.0,47.91,47.98,47.8,47.83,7507.0
2016-11-23 10:25:00,47.88,47.95,47.86,47.86,5008.0,47.88,47.95,47.86,47.86,5008.0
2016-11-23 10:30:00,47.84,47.85,47.75,47.77,6961.0,47.84,47.85,47.75,47.77,6961.0
2016-11-23 10:35:00,47.75,47.75,47.6,47.72,6331.0,47.75,47.75,47.6,47.72,6331.0
2016-11-23 10:40:00,47.71,47.85,47.69,47.83,8181.0,47.71,47.85,47.69,47.83,8181.0
2016-11-23 10:45:00,47.82,47.88,47.8,47.88,5849.0,47.82,47.88,47.8,47.88,5849.0
2016-11-23 10:50:00,47.88,47.89,47.85,47.86,5804.0,47.88,47.89,47.85,47.86,5804.0
2016-11-23 10:55:00,47.84,47.85,47.76,47.8,7879.0,47.84,47.85,47.76,47.8,7879.0
2016-11-23 11:00:00,47.81,47.81,47.74,47.77,9182.0,47.81,47.81,47.74,47.77,9182.0
2016-11-23 11:05:00,47.77,47.93,47.77,47.93,7484.0,47.77,47.93,47.77,47.93,7484.0
2016-11-23 11:10:00,47.92,48.04,47.91,48.02,12485.0,47.92,48.04,47.91,48.02,12485.0
2016-11-23 11:15:00,48.01,48.07,47.99,48.06,12103.0,48.01,48.07,47.99,48.06,12103.0
2016-11-23 11:20:00,48.03,48.03,47.99,48.02,18415.0,48.03,48.03,47.99,48.02,18415.0
2016-11-23 11:25:00,48.03,48.07,47.98,48.06,11860.0,48.03,48.07,47.98,48.06,11860.0
2016-11-23 11:30:00,48.06,48.14,48.01,48.13,10614.0,48.06,48.14,48.01,48.13,10614.0
2016-11-23 11:35:00,48.13,48.17,48.09,48.15,12642.0,48.13,48.17,48.09,48.15,12642.0
2016-11-23 11:40:00,48.16,48.22,48.1,48.21,13000.0,48.16,48.22,48.1,48.21,13000.0
2016-11-23 11:45:00,48.21,48.23,48.15,48.15,19300.0,48.21,48.23,48.15,48.15,19300.0
2016-11-23 11:50:00,48.16,48.21,48.15,48.18,15193.0,48.16,48.21,48.15,48.18,15193.0
2016-11-23 11:55:00,48.18,48.23,48.17,48.22,15430.0,48.18,48.23,48.17,48.22,15430.0
2016-11-23 12:00:00,48.22,48.25,48.16,48.2,22636.0,48.22,48.25,48.16,48.2,22636.0
2016-11-23 12:05:00,48.2,48.22,48.18,48.2,10340.0,48.2,48.22,48.18,48.2,10340.0
2016-11-23 12:10:00,48.17,48.22,48.16,48.22,7401.0,48.17,48.22,48.16,48.22,7401.0
2016-11-23 12:15:00,48.22,48.24,48.17,48.24,12745.0,48.22,48.24,48.17,48.24,12745.0
2016-11-23 12:20:00,48.23,48.32,48.21,48.32,24405.0,48.23,48.32,48.21,48.32,24405.0
2016-11-23 12:25:00,48.33,48.4,48.3,48.39,13560.0,48.33,48.4,48.3,48.39,13560.0
2016-11-23 12:30:00,48.39,48.49,48.38,48.43,13918.0,48.39,48.49,48.38,48.43,13918.0
2016-11-23 12:35:00,48.43,48.49,48.42,48.49,10250.0,48.43,48.49,48.42,48.49,10250.0
2016-11-23 12:40:00,48.49,48.55,48.48,48.55,11917.0,48.49,48.55,48.48,48.55,11917.0
2016-11-23 12:45:00,48.54,48.6,48.52,48.56,9800.0,48.54,48.6,48.52,48.56,9800.0
2016-11-23 12:50:00,48.58,48.6,48.53,48.54,6500.0,48.58,48.6,48.53,48.54,6500.0
2016-11-23 12:55:00,48.53,48.54,48.39,48.41,15167.0,48.53,48.54,48.39,48.41,15167.0
2016-11-23 13:00:00,48.42,48.52,48.41,48.51,8151.0,48.42,48.52,48.41,48.51,8151.0
2016-11-23 13:05:00,48.52,48.52,48.47,48.5,12700.0,48.52,48.52,48.47,48.5,12700.0
2016-11-23 13:10:00,48.5,48.5,48.42,48.42,10676.0,48.5,48.5,48.42,48.42,10676.0
2016-11-23 13:15:00,48.41,48.41,48.32,48.33,7800.0,48.41,48.41,48.32,48.33,7800.0
2016-11-23 13:20:00,48.34,48.35,48.24,48.25,8172.0,48.34,48.35,48.24,48.25,8172.0
2016-11-23 13:25:00,48.23,48.27,48.2,48.21,7195.0,48.23,48.27,48.2,48.21,7195.0
2016-11-23 13:30:00,48.22,48.27,48.19,48.26,9112.0,48.22,48.27,48.19,48.26,9112.0
2016-11-23 13:35:00,48.25,48.3,48.25,48.3,5300.0,48.25,48.3,48.25,48.3,5300.0
2016-11-23 13:40:00,48.3,48.35,48.29,48.33,12694.0,48.3,48.35,48.29,48.33,12694.0
2016-11-23 13:45:00,48.3,48.3,48.14,48.15,9000.0,48.3,48.3,48.14,48.15,9000.0
2016-11-23 13:50:00,48.14,48.14,48.09,48.13,9050.0,48.14,48.14,48.09,48.13,9050.0
2016-11-23 13:55:00,48.14,48.17,48.12,48.13,6756.0,48.14,48.17,48.12,48.13,6756.0
2016-11-23 14:00:00,48.14,48.23,48.12,48.22,9703.0,48.14,48.23,48.12,48.22,9703.0
2016-11-23 14:05:00,48.22,48.24,48.17,48.17,7388.0,48.22,48.24,48.17,48.17,7388.0
2016-11-23 14:10:00,48.17,48.25,48.17,48.24,5400.0,48.17,48.25,48.17,48.24,5400.0
2016-11-23 14:15:00,48.26,48.28,48.24,48.28,6610.0,48.26,48.28,48.24,48.28,6610.0
2016-11-23 14:20:00,48.27,48.29,48.24,48.25,8122.0,48.27,48.29,48.24,48.25,8122.0
2016-11-23 14:25:00,48.25,48.37,48.25,48.37,21303.0,48.25,48.37,48.25,48.37,21303.0
2016-11-23 14:30:00,48.37,48.41,48.35,48.41,25594.0,48.37,48.41,48.35,48.41,25594.0
2016-11-23 14:35:00,48.4,48.41,48.35,48.39,12518.0,48.4,48.41,48.35,48.39,12518.0
2016-11-23 14:40:00,48.39,48.43,48.38,48.41,8583.0,48.39,48.43,48.38,48.41,8583.0
2016-11-23 14:45:00,48.41,48.43,48.36,48.4,9496.0,48.41,48.43,48.36,48.4,9496.0
2016-11-23 14:50:00,48.4,48.4,48.35,48.36,14639.0,48.4,48.4,48.35,48.36,14639.0
2016-11-23 14:55:00,48.36,48.37,48.3,48.33,13965.0,48.36,48.37,48.3,48.33,13965.0
2016-11-23 15:00:00,48.33,48.38,48.32,48.35,12786.0,48.33,48.38,48.32,48.35,12786.0
2016-11-23 15:05:00,48.34,48.35,48.31,48.34,12992.0,48.34,48.35,48.31,48.34,12992.0
2016-11-23 15:10:00,48.34,48.35,48.31,48.32,7800.0,48.34,48.35,48.31,48.32,7800.0
2016-11-23 15:15:00,48.33,48.38,48.33,48.36,16502.0,48.33,48.38,48.33,48.36,16502.0
2016-11-23 15:20:00,48.35,48.37,48.3,48.34,20098.0,48.35,48.37,48.3,48.34,20098.0
2016-11-23 15:25:00,48.34,48.35,48.3,48.32,9727.0,48.34,48.35,48.3,48.32,9727.0
2016-11-23 15:30:00,48.31,48.35,48.3,48.35,9515.0,48.31,48.35,48.3,48.35,9515.0
2016-11-23 15:35:00,48.36,48.42,48.36,48.41,13360.0,48.36,48.42,48.36,48.41,13360.0
2016-11-23 15:40:00,48.41,48.43,48.38,48.39,18339.0,48.41,48.43,48.38,48.39,18339.0
2016-11-23 15:45:00,48.39,48.45,48.39,48.43,20995.0,48.39,48.45,48.39,48.43,20995.0
2016-11-23 15:50:00,48.43,48.46,48.42,48.46,17991.0,48.43,48.46,48.42,48.46,17991.0
2016-11-23 15:55:00,48.46,48.5,48.44,48.48,76773.0,48.46,48.5,48.44,48.48,76773.0
2016-11-25 09:30:00,48.57,49.19,48.57,49.0,30648.0,48.57,49.19,48.57,49.0,30648.0
2016-11-25 09:35:00,48.96,49.01,48.72,48.72,29651.0,48.96,49.01,48.72,48.72,29651.0
2016-11-25 09:40:00,48.67,48.72,48.64,48.64,7700.0,48.67,48.72,48.64,48.64,7700.0
2016-11-25 09:45:00,48.65,48.8,48.58,48.78,5010.0,48.65,48.8,48.58,48.78,5010.0
2016-11-25 09:50:00,48.75,48.79,48.72,48.77,6330.0,48.75,48.79,48.72,48.77,6330.0
2016-11-25 09:55:00,48.74,48.87,48.74,48.87,5521.0,48.74,48.87,48.74,48.87,5521.0
2016-11-25 10:00:00,48.85,48.9,48.77,48.87,5700.0,48.85,48.9,48.77,48.87,5700.0
2016-11-25 10:05:00,48.84,48.84,48.76,48.76,6588.0,48.84,48.84,48.76,48.76,6588.0
2016-11-25 10:10:00,48.77,48.78,48.71,48.75,7084.0,48.77,48.78,48.71,48.75,7084.0
2016-11-25 10:15:00,48.75,48.75,48.71,48.71,5000.0,48.75,48.75,48.71,48.71,5000.0
2016-11-25 10:20:00,48.71,48.75,48.67,48.68,7300.0,48.71,48.75,48.67,48.68,7300.0
2016-11-25 10:25:00,48.69,48.72,48.64,48.72,8598.0,48.69,48.72,48.64,48.72,8598.0
2016-11-25 10:30:00,48.76,48.78,48.7,48.73,5119.0,48.76,48.78,48.7,48.73,5119.0
2016-11-25 10:35:00,48.7,48.72,48.64,48.68,3815.0,48.7,48.72,48.64,48.68,3815.0
2016-11-25 10:40:00,48.7,48.78,48.7,48.78,2602.0,48.7,48.78,48.7,48.78,2602.0
2016-11-25 10:45:00,48.77,48.81,48.69,48.73,4800.0,48.77,48.81,48.69,48.73,4800.0
2016-11-25 10:50:00,48.7,48.7,48.6,48.63,3500.0,48.7,48.7,48.6,48.63,3500.0
2016-11-25 10:55:00,48.63,48.65,48.6,48.62,3797.0,48.63,48.65,48.6,48.62,3797.0
2016-11-25 11:00:00,48.61,48.66,48.61,48.65,2200.0,48.61,48.66,48.61,48.65,2200.0
2016-11-25 11:05:00,48.67,48.71,48.65,48.67,4150.0,48.67,48.71,48.65,48.67,4150.0
2016-11-25 11:10:00,48.66,48.74,48.65,48.74,7600.0,48.66,48.74,48.65,48.74,7600.0
2016-11-25 11:15:00,48.74,48.78,48.74,48.76,1952.0,48.74,48.78,48.74,48.76,1952.0
2016-11-25 11:20:00,48.75,48.76,48.7,48.75,5550.0,48.75,48.76,48.7,48.75,5550.0
2016-11-25 11:25:00,48.75,48.8,48.72,48.8,3650.0,48.75,48.8,48.72,48.8,3650.0
2016-11-25 11:30:00,48.79,48.8,48.74,48.77,4798.0,48.79,48.8,48.74,48.77,4798.0
2016-11-25 11:35:00,48.79,48.82,48.75,48.76,2824.0,48.79,48.82,48.75,48.76,2824.0
2016-11-25 11:40:00,48.82,48.82,48.75,48.76,6950.0,48.82,48.82,48.75,48.76,6950.0
2016-11-25 11:45:00,48.77,48.81,48.77,48.8,2500.0,48.77,48.81,48.77,48.8,2500.0
2016-11-25 11:50:00,48.8,48.89,48.77,48.81,20474.0,48.8,48.89,48.77,48.81,20474.0
2016-11-25 11:55:00,48.82,48.84,48.79,48.84,3172.0,48.82,48.84,48.79,48.84,3172.0
2016-11-25 12:00:00,48.82,48.85,48.81,48.84,4089.0,48.82,48.85,48.81,48.84,4089.0
2016-11-25 12:05:00,48.83,48.83,48.73,48.73,5700.0,48.83,48.83,48.73,48.73,5700.0
2016-11-25 12:10:00,48.73,48.74,48.64,48.66,5076.0,48.73,48.74,48.64,48.66,5076.0
2016-11-25 12:15:00,48.68,48.73,48.66,48.71,8531.0,48.68,48.73,48.66,48.71,8531.0
2016-11-25 12:20:00,48.73,48.73,48.68,48.68,2600.0,48.73,48.73,48.68,48.68,2600.0
2016-11-25 12:25:00,48.68,48.73,48.67,48.7,7282.0,48.68,48.73,48.67,48.7,7282.0
2016-11-25 12:30:00,48.69,48.72,48.66,48.67,8099.0,48.69,48.72,48.66,48.67,8099.0
2016-11-25 12:35:00,48.66,48.71,48.66,48.66,4808.0,48.66,48.71,48.66,48.66,4808.0
2016-11-25 12:40:00,48.66,48.75,48.66,48.74,4060.0,48.66,48.75,48.66,48.74,4060.0
2016-11-25 12:45:00,48.73,48.73,48.67,48.71,9796.0,48.73,48.73,48.67,48.71,9796.0
2016-11-25 12:50:00,48.73,48.76,48.73,48.74,5852.0,48.73,48.76,48.73,48.74,5852.0
2016-11-25 12:55:00,48.74,48.82,48.74,48.8,22983.0,48.74,48.82,48.74,48.8,22983.0
2016-11-28 09:30:00,49.16,49.28,48.81,49.11,13991.0,49.16,49.28,48.81,49.11,13991.0
2016-11-28 09:35:00,49.04,49.11,48.75,49.0,14551.0,49.04,49.11,48.75,49.0,14551.0
2016-11-28 09:40:00,48.94,48.95,48.77,48.82,26598.0,48.94,48.95,48.77,48.82,26598.0
2016-11-28 09:45:00,48.84,48.93,48.78,48.85,9853.0,48.84,48.93,48.78,48.85,9853.0
2016-11-28 09:50:00,48.83,48.94,48.82,48.85,9576.0,48.83,48.94,48.82,48.85,9576.0
2016-11-28 09:55:00,48.86,48.89,48.79,48.82,3900.0,48.86,48.89,48.79,48.82,3900.0
2016-11-28 10:00:00,48.83,48.85,48.64,48.68,6100.0,48.83,48.85,48.64,48.68,6100.0
2016-11-28 10:05:00,48.67,48.74,48.58,48.63,9425.0,48.67,48.74,48.58,48.63,9425.0
2016-11-28 10:10:00,48.63,48.68,48.6,48.64,6702.0,48.63,48.68,48.6,48.64,6702.0
2016-11-28 10:15:00,48.66,48.67,48.52,48.54,14453.0,48.66,48.67,48.52,48.54,14453.0
2016-11-28 10:20:00,48.54,48.62,48.49,48.61,5500.0,48.54,48.62,48.49,48.61,5500.0
2016-11-28 10:25:00,48.62,48.69,48.56,48.69,4400.0,48.62,48.69,48.56,48.69,4400.0
2016-11-28 10:30:00,48.69,48.76,48.65,48.72,8349.0,48.69,48.76,48.65,48.72,8349.0
2016-11-28 10:35:00,48.71,48.72,48.65,48.65,10300.0,48.71,48.72,48.65,48.65,10300.0
2016-11-28 10:40:00,48.65,48.65,48.55,48.62,3039.0,48.65,48.65,48.55,48.62,3039.0
2016-11-28 10:45:00,48.62,48.68,48.6,48.63,4165.0,48.62,48.68,48.6,48.63,4165.0
2016-11-28 10:50:00,48.62,48.67,48.59,48.67,2200.0,48.62,48.67,48.59,48.67,2200.0
2016-11-28 10:55:00,48.66,48.66,48.54,48.58,5800.0,48.66,48.66,48.54,48.58,5800.0
2016-11-28 11:00:00,48.6,48.6,48.53,48.57,6223.0,48.6,48.6,48.53,48.57,6223.0
2016-11-28 11:05:00,48.58,48.58,48.55,48.55,5400.0,48.58,48.58,48.55,48.55,5400.0
2016-11-28 11:10:00,48.54,48.54,48.49,48.5,7649.0,48.54,48.54,48.49,48.5,7649.0
2016-11-28 11:15:00,48.5,48.56,48.49,48.54,6999.0,48.5,48.56,48.49,48.54,6999.0
2016-11-28 11:20:00,48.52,48.55,48.5,48.51,4800.0,48.52,48.55,48.5,48.51,4800.0
2016-11-28 11:25:00,48.52,48.58,48.52,48.56,9983.0,48.52,48.58,48.52,48.56,9983.0
2016-11-28 11:30:00,48.58,48.68,48.58,48.68,3400.0,48.58,48.68,48.58,48.68,3400.0
2016-11-28 11:35:00,48.7,48.74,48.61,48.62,6230.0,48.7,48.74,48.61,48.62,6230.0
2016-11-28 11:40:00,48.63,48.69,48.63,48.65,7876.0,48.63,48.69,48.63,48.65,7876.0
2016-11-28 11:45:00,48.65,48.69,48.64,48.64,6533.0,48.65,48.69,48.64,48.64,6533.0
2016-11-28 11:50:00,48.64,48.66,48.62,48.62,4500.0,48.64,48.66,48.62,48.62,4500.0
2016-11-28 11:55:00,48.61,48.61,48.58,48.59,6301.0,48.61,48.61,48.58,48.59,6301.0
2016-11-28 12:00:00,48.59,48.61,48.59,48.6,2900.0,48.59,48.61,48.59,48.6,2900.0
2016-11-28 12:05:00,48.58,48.6,48.54,48.54,5755.0,48.58,48.6,48.54,48.54,5755.0
2016-11-28 12:10:00,48.53,48.53,48.48,48.48,4807.0,48.53,48.53,48.48,48.48,4807.0
2016-11-28 12:15:00,48.47,48.53,48.47,48.53,4904.0,48.47,48.53,48.47,48.53,4904.0
2016-11-28 12:20:00,48.53,48.57,48.52,48.53,20101.0,48.53,48.57,48.52,48.53,20101.0
2016-11-28 12:25:00,48.52,48.53,48.46,48.49,7618.0,48.52,48.53,48.46,48.49,7618.0
2016-11-28 12:30:00,48.51,48.55,48.5,48.52,2500.0,48.51,48.55,48.5,48.52,2500.0
2016-11-28 12:35:00,48.53,48.53,48.49,48.5,1400.0,48.53,48.53,48.49,48.5,1400.0
2016-11-28 12:40:00,48.51,48.52,48.48,48.51,6300.0,48.51,48.52,48.48,48.51,6300.0
2016-11-28 12:45:00,48.49,48.53,48.49,48.51,3100.0,48.49,48.53,48.49,48.51,3100.0
2016-11-28 12:50:00,48.52,48.52,48.49,48.51,3714.0,48.52,48.52,48.49,48.51,3714.0
2016-11-28 12:55:00,48.51,48.52,48.51,48.52,1800.0,48.51,48.52,48.51,48.52,1800.0
2016-11-28 13:00:00,48.52,48.52,48.45,48.45,5233.0,48.52,48.52,48.45,48.45,5233.0
2016-11-28 13:05:00,48.45,48.45,48.41,48.44,12687.0,48.45,48.45,48.41,48.44,12687.0
2016-11-28 13:10:00,48.45,48.57,48.44,48.56,9872.0,48.45,48.57,48.44,48.56,9872.0
2016-11-28 13:15:00,48.55,48.56,48.51,48.51,3900.0,48.55,48.56,48.51,48.51,3900.0
2016-11-28 13:20:00,48.51,48.55,48.51,48.54,2700.0,48.51,48.55,48.51,48.54,2700.0
2016-11-28 13:25:00,48.53,48.55,48.5,48.51,3840.0,48.53,48.55,48.5,48.51,3840.0
2016-11-28 13:30:00,48.5,48.5,48.42,48.44,4800.0,48.5,48.5,48.42,48.44,4800.0
2016-11-28 13:35:00,48.44,48.45,48.38,48.4,6286.0,48.44,48.45,48.38,48.4,6286.0
2016-11-28 13:40:00,48.4,48.41,48.36,48.36,2320.0,48.4,48.41,48.36,48.36,2320.0
2016-11-28 13:45:00,48.38,48.38,48.34,48.34,2900.0,48.38,48.38,48.34,48.34,2900.0
2016-11-28 13:50:00,48.35,48.37,48.31,48.33,6004.0,48.35,48.37,48.31,48.33,6004.0
2016-11-28 13:55:00,48.33,48.36,48.32,48.34,6330.0,48.33,48.36,48.32,48.34,6330.0
2016-11-28 14:00:00,48.34,48.36,48.34,48.35,2300.0,48.34,48.36,48.34,48.35,2300.0
2016-11-28 14:05:00,48.36,48.4,48.36,48.38,5299.0,48.36,48.4,48.36,48.38,5299.0
2016-11-28 14:10:00,48.38,48.42,48.37,48.41,6373.0,48.38,48.42,48.37,48.41,6373.0
2016-11-28 14:15:00,48.41,48.43,48.4,48.42,4744.0,48.41,48.43,48.4,48.42,4744.0
2016-11-28 14:20:00,48.42,48.42,48.39,48.4,4965.0,48.42,48.42,48.39,48.4,4965.0
2016-11-28 14:25:00,48.4,48.43,48.38,48.38,5554.0,48.4,48.43,48.38,48.38,5554.0
2016-11-28 14:30:00,48.37,48.4,48.37,48.38,5690.0,48.37,48.4,48.37,48.38,5690.0
2016-11-28 14:35:00,48.38,48.41,48.38,48.38,5191.0,48.38,48.41,48.38,48.38,5191.0
2016-11-28 14:40:00,48.38,48.39,48.35,48.38,5100.0,48.38,48.39,48.35,48.38,5100.0
2016-11-28 14:45:00,48.37,48.38,48.34,48.34,2800.0,48.37,48.38,48.34,48.34,2800.0
2016-11-28 14:50:00,48.33,48.35,48.33,48.35,5000.0,48.33,48.35,48.33,48.35,5000.0
2016-11-28 14:55:00,48.35,48.37,48.35,48.35,3400.0,48.35,48.37,48.35,48.35,3400.0
2016-11-28 15:00:00,48.36,48.45,48.36,48.44,10500.0,48.36,48.45,48.36,48.44,10500.0
2016-11-28 15:05:00,48.45,48.47,48.43,48.46,4519.0,48.45,48.47,48.43,48.46,4519.0
2016-11-28 15:10:00,48.46,48.49,48.46,48.48,4600.0,48.46,48.49,48.46,48.48,4600.0
2016-11-28 15:15:00,48.47,48.51,48.47,48.5,8906.0,48.47,48.51,48.47,48.5,8906.0
2016-11-28 15:20:00,48.5,48.5,48.48,48.48,7574.0,48.5,48.5,48.48,48.48,7574.0
2016-11-28 15:25:00,48.49,48.5,48.46,48.47,10366.0,48.49,48.5,48.46,48.47,10366.0
2016-11-28 15:30:00,48.46,48.49,48.43,48.44,15724.0,48.46,48.49,48.43,48.44,15724.0
2016-11-28 15:35:00,48.44,48.44,48.39,48.43,10375.0,48.44,48.44,48.39,48.43,10375.0
2016-11-28 15:40:00,48.43,48.49,48.42,48.48,16905.0,48.43,48.49,48.42,48.48,16905.0
2016-11-28 15:45:00,48.49,48.5,48.47,48.49,21803.0,48.49,48.5,48.47,48.49,21803.0
2016-11-28 15:50:00,48.49,48.5,48.39,48.45,41756.0,48.49,48.5,48.39,48.45,41756.0
2016-11-28 15:55:00,48.45,48.52,48.45,48.48,69620.0,48.45,48.52,48.45,48.48,69620.0
2016-11-29 09:30:00,48.59,49.0,48.51,49.0,36927.0,48.59,49.0,48.51,49.0,36927.0
2016-11-29 09:35:00,48.97,48.97,48.74,48.86,2420.0,48.97,48.97,48.74,48.86,2420.0
2016-11-29 09:40:00,48.8,48.8,48.58,48.74,4949.0,48.8,48.8,48.58,48.74,4949.0
2016-11-29 09:45:00,48.73,48.73,48.52,48.52,1300.0,48.73,48.73,48.52,48.52,1300.0
2016-11-29 09:50:00,48.57,48.57,48.44,48.44,3523.0,48.57,48.57,48.44,48.44,3523.0
2016-11-29 09:55:00,48.45,48.73,48.45,48.73,3628.0,48.45,48.73,48.45,48.73,3628.0
2016-11-29 10:00:00,48.71,48.79,48.66,48.79,7813.0,48.71,48.79,48.66,48.79,7813.0
2016-11-29 10:05:00,48.78,48.82,48.63,48.66,9949.0,48.78,48.82,48.63,48.66,9949.0
2016-11-29 10:10:00,48.66,48.82,48.65,48.78,5155.0,48.66,48.82,48.65,48.78,5155.0
2016-11-29 10:15:00,48.81,48.87,48.7,48.72,8949.0,48.81,48.87,48.7,48.72,8949.0
2016-11-29 10:20:00,48.72,48.88,48.68,48.86,20536.0,48.72,48.88,48.68,48.86,20536.0
2016-11-29 10:25:00,48.87,48.87,48.8,48.84,3634.0,48.87,48.87,48.8,48.84,3634.0
2016-11-29 10:30:00,48.87,48.97,48.87,48.89,5451.0,48.87,48.97,48.87,48.89,5451.0
2016-11-29 10:35:00,48.9,48.95,48.9,48.94,2902.0,48.9,48.95,48.9,48.94,2902.0
2016-11-29 10:40:00,48.96,48.98,48.89,48.97,11444.0,48.96,48.98,48.89,48.97,11444.0
2016-11-29 10:45:00,48.95,49.0,48.94,48.99,5648.0,48.95,49.0,48.94,48.99,5648.0
2016-11-29 10:50:00,48.99,49.0,48.92,48.94,6900.0,48.99,49.0,48.92,48.94,6900.0
2016-11-29 10:55:00,48.95,48.98,48.92,48.97,66627.0,48.95,48.98,48.92,48.97,66627.0
2016-11-29 11:00:00,48.97,48.99,48.93,48.93,10910.0,48.97,48.99,48.93,48.93,10910.0
2016-11-29 11:05:00,48.93,48.93,48.92,48.93,2646.0,48.93,48.93,48.92,48.93,2646.0
2016-11-29 11:10:00,48.94,48.96,48.91,48.93,7478.0,48.94,48.96,48.91,48.93,7478.0
2016-11-29 11:15:00,48.93,49.04,48.93,49.02,10390.0,48.93,49.04,48.93,49.02,10390.0
2016-11-29 11:20:00,49.02,49.14,49.0,49.12,18585.0,49.02,49.14,49.0,49.12,18585.0
2016-11-29 11:25:00,49.11,49.12,49.05,49.08,15430.0,49.11,49.12,49.05,49.08,15430.0
2016-11-29 11:30:00,49.08,49.09,49.0,49.0,40544.0,49.08,49.09,49.0,49.0,40544.0
2016-11-29 11:35:00,49.0,49.07,49.0,49.02,17030.0,49.0,49.07,49.0,49.02,17030.0
2016-11-29 11:40:00,49.02,49.07,49.0,49.05,33115.0,49.02,49.07,49.0,49.05,33115.0
2016-11-29 11:45:00,49.05,49.08,49.02,49.06,22992.0,49.05,49.08,49.02,49.06,22992.0
2016-11-29 11:50:00,49.06,49.08,49.04,49.08,18430.0,49.06,49.08,49.04,49.08,18430.0
2016-11-29 11:55:00,49.08,49.1,49.06,49.09,13234.0,49.08,49.1,49.06,49.09,13234.0
2016-11-29 12:00:00,49.08,49.09,49.07,49.09,5700.0,49.08,49.09,49.07,49.09,5700.0
2016-11-29 12:05:00,49.08,49.08,49.02,49.05,15571.0,49.08,49.08,49.02,49.05,15571.0
2016-11-29 12:10:00,49.04,49.07,49.02,49.02,7727.0,49.04,49.07,49.02,49.02,7727.0
2016-11-29 12:15:00,49.02,49.03,49.02,49.03,3639.0,49.02,49.03,49.02,49.03,3639.0
2016-11-29 12:20:00,49.04,49.06,49.02,49.04,22034.0,49.04,49.06,49.02,49.04,22034.0
2016-11-29 12:25:00,49.03,49.06,49.03,49.04,15255.0,49.03,49.06,49.03,49.04,15255.0
2016-11-29 12:30:00,49.04,49.09,49.03,49.07,46671.0,49.04,49.09,49.03,49.07,46671.0
2016-11-29 12:35:00,49.07,49.1,49.06,49.08,34216.0,49.07,49.1,49.06,49.08,34216.0
2016-11-29 12:40:00,49.07,49.12,49.07,49.12,43199.0,49.07,49.12,49.07,49.12,43199.0
2016-11-29 12:45:00,49.14,49.18,49.14,49.18,12709.0,49.14,49.18,49.14,49.18,12709.0
2016-11-29 12:50:00,49.18,49.18,49.15,49.15,8287.0,49.18,49.18,49.15,49.15,8287.0
2016-11-29 12:55:00,49.16,49.22,49.15,49.21,7969.0,49.16,49.22,49.15,49.21,7969.0
2016-11-29 13:00:00,49.22,49.25,49.19,49.23,18192.0,49.22,49.25,49.19,49.23,18192.0
2016-11-29 13:05:00,49.23,49.44,49.23,49.4,34675.0,49.23,49.44,49.23,49.4,34675.0
2016-11-29 13:10:00,49.44,50.19,49.44,49.62,166754.0,49.44,50.19,49.44,49.62,166754.0
2016-11-29 13:15:00,49.61,49.71,49.53,49.68,60641.0,49.61,49.71,49.53,49.68,60641.0
2016-11-29 13:20:00,49.66,49.78,49.64,49.76,26003.0,49.66,49.78,49.64,49.76,26003.0
2016-11-29 13:25:00,49.74,49.76,49.59,49.66,25461.0,49.74,49.76,49.59,49.66,25461.0
2016-11-29 13:30:00,49.67,49.79,49.67,49.73,26631.0,49.67,49.79,49.67,49.73,26631.0
2016-11-29 13:35:00,49.73,49.85,49.72,49.85,18006.0,49.73,49.85,49.72,49.85,18006.0
2016-11-29 13:40:00,49.84,50.03,49.81,49.96,93815.0,49.84,50.03,49.81,49.96,93815.0
2016-11-29 13:45:00,49.92,49.94,49.88,49.93,7624.0,49.92,49.94,49.88,49.93,7624.0
2016-11-29 13:50:00,49.91,50.01,49.88,49.98,45661.0,49.91,50.01,49.88,49.98,45661.0
2016-11-29 13:55:00,49.97,50.02,49.93,50.01,17369.0,49.97,50.02,49.93,50.01,17369.0
2016-11-29 14:00:00,50.01,50.15,49.98,50.11,38093.0,50.01,50.15,49.98,50.11,38093.0
2016-11-29 14:05:00,50.11,50.22,50.06,50.15,57640.0,50.11,50.22,50.06,50.15,57640.0
2016-11-29 14:10:00,50.15,50.19,50.13,50.16,30074.0,50.15,50.19,50.13,50.16,30074.0
2016-11-29 14:15:00,50.15,50.29,50.14,50.29,27586.0,50.15,50.29,50.14,50.29,27586.0
2016-11-29 14:20:00,50.27,50.41,50.24,50.38,95479.0,50.27,50.41,50.24,50.38,95479.0
2016-11-29 14:25:00,50.36,50.42,50.14,50.14,189693.0,50.36,50.42,50.14,50.14,189693.0
2016-11-29 14:30:00,50.19,50.37,50.14,50.31,49862.0,50.19,50.37,50.14,50.31,49862.0
2016-11-29 14:35:00,50.31,50.54,50.28,50.48,77205.0,50.31,50.54,50.28,50.48,77205.0
2016-11-29 14:40:00,50.48,50.52,50.27,50.34,90029.0,50.48,50.52,50.27,50.34,90029.0
2016-11-29 14:45:00,50.35,50.43,50.31,50.42,78042.0,50.35,50.43,50.31,50.42,78042.0
2016-11-29 14:50:00,50.43,50.5,50.34,50.34,90014.0,50.43,50.5,50.34,50.34,90014.0
2016-11-29 14:55:00,50.35,50.35,50.17,50.17,15201.0,50.35,50.35,50.17,50.17,15201.0
2016-11-29 15:00:00,50.17,50.21,50.13,50.21,32074.0,50.17,50.21,50.13,50.21,32074.0
2016-11-29 15:05:00,50.2,50.29,50.19,50.27,24087.0,50.2,50.29,50.19,50.27,24087.0
2016-11-29 15:10:00,50.25,50.31,50.23,50.3,32103.0,50.25,50.31,50.23,50.3,32103.0
2016-11-29 15:15:00,50.3,50.35,50.2,50.25,49494.0,50.3,50.35,50.2,50.25,49494.0
2016-11-29 15:20:00,50.24,50.25,50.18,50.24,13845.0,50.24,50.25,50.18,50.24,13845.0
2016-11-29 15:25:00,50.24,50.25,50.18,50.19,21670.0,50.24,50.25,50.18,50.19,21670.0
2016-11-29 15:30:00,50.18,50.32,50.16,50.32,47053.0,50.18,50.32,50.16,50.32,47053.0
2016-11-29 15:35:00,50.31,50.31,50.12,50.13,49343.0,50.31,50.31,50.12,50.13,49343.0
2016-11-29 15:40:00,50.12,50.19,50.08,50.17,40766.0,50.12,50.19,50.08,50.17,40766.0
2016-11-29 15:45:00,50.16,50.17,50.12,50.14,41636.0,50.16,50.17,50.12,50.14,41636.0
2016-11-29 15:50:00,50.12,50.17,50.07,50.15,78624.0,50.12,50.17,50.07,50.15,78624.0
2016-11-29 15:55:00,50.13,50.17,50.07,50.1,118510.0,50.13,50.17,50.07,50.1,118510.0
2016-11-30 09:30:00,50.05,50.1,49.91,50.04,27162.0,50.05,50.1,49.91,50.04,27162.0
2016-11-30 09:35:00,50.02,50.15,49.97,50.11,32375.0,50.02,50.15,49.97,50.11,32375.0
2016-11-30 09:40:00,50.14,50.33,50.11,50.33,39001.0,50.14,50.33,50.11,50.33,39001.0
2016-11-30 09:45:00,50.32,50.33,50.13,50.13,52125.0,50.32,50.33,50.13,50.13,52125.0
2016-11-30 09:50:00,50.11,50.12,49.95,50.04,13953.0,50.11,50.12,49.95,50.04,13953.0
2016-11-30 09:55:00,50.04,50.13,49.99,50.1,18311.0,50.04,50.13,49.99,50.1,18311.0
2016-11-30 10:00:00,50.11,50.17,50.08,50.11,39041.0,50.11,50.17,50.08,50.11,39041.0
2016-11-30 10:05:00,50.11,50.13,49.86,49.91,30834.0,50.11,50.13,49.86,49.91,30834.0
2016-11-30 10:10:00,49.89,49.96,49.8,49.92,19132.0,49.89,49.96,49.8,49.92,19132.0
2016-11-30 10:15:00,49.91,49.98,49.78,49.79,30411.0,49.91,49.98,49.78,49.79,30411.0
2016-11-30 10:20:00,49.79,49.79,49.54,49.57,17282.0,49.79,49.79,49.54,49.57,17282.0
2016-11-30 10:25:00,49.54,49.78,49.54,49.76,15266.0,49.54,49.78,49.54,49.76,15266.0
2016-11-30 10:30:00,49.76,49.82,49.73,49.82,14944.0,49.76,49.82,49.73,49.82,14944.0
2016-11-30 10:35:00,49.83,49.91,49.81,49.91,32615.0,49.83,49.91,49.81,49.91,32615.0
2016-11-30 10:40:00,49.91,49.93,49.85,49.88,14469.0,49.91,49.93,49.85,49.88,14469.0
2016-11-30 10:45:00,49.85,49.85,49.66,49.73,17323.0,49.85,49.85,49.66,49.73,17323.0
2016-11-30 10:50:00,49.72,49.84,49.69,49.84,8800.0,49.72,49.84,49.69,49.84,8800.0
2016-11-30 10:55:00,49.85,49.87,49.78,49.82,14399.0,49.85,49.87,49.78,49.82,14399.0
2016-11-30 11:00:00,49.82,49.83,49.69,49.69,13284.0,49.82,49.83,49.69,49.69,13284.0
2016-11-30 11:05:00,49.71,49.83,49.66,49.79,21744.0,49.71,49.83,49.66,49.79,21744.0
2016-11-30 11:10:00,49.8,49.91,49.8,49.88,51276.0,49.8,49.91,49.8,49.88,51276.0
2016-11-30 11:15:00,49.88,49.96,49.87,49.93,35851.0,49.88,49.96,49.87,49.93,35851.0
2016-11-30 11:20:00,49.93,49.96,49.87,49.88,20034.0,49.93,49.96,49.87,49.88,20034.0
2016-11-30 11:25:00,49.88,49.9,49.72,49.72,24801.0,49.88,49.9,49.72,49.72,24801.0
2016-11-30 11:30:00,49.73,49.83,49.68,49.81,10433.0,49.73,49.83,49.68,49.81,10433.0
2016-11-30 11:35:00,49.83,49.83,49.73,49.75,18003.0,49.83,49.83,49.73,49.75,18003.0
2016-11-30 11:40:00,49.73,49.81,49.71,49.8,9608.0,49.73,49.81,49.71,49.8,9608.0
2016-11-30 11:45:00,49.81,49.81,49.62,49.68,16680.0,49.81,49.81,49.62,49.68,16680.0
2016-11-30 11:50:00,49.69,49.69,49.59,49.64,22774.0,49.69,49.69,49.59,49.64,22774.0
2016-11-30 11:55:00,49.64,49.64,49.5,49.53,24979.0,49.64,49.64,49.5,49.53,24979.0
2016-11-30 12:00:00,49.53,49.59,49.46,49.46,15384.0,49.53,49.59,49.46,49.46,15384.0
2016-11-30 12:05:00,49.46,49.47,49.3,49.45,16700.0,49.46,49.47,49.3,49.45,16700.0
2016-11-30 12:10:00,49.45,49.46,49.3,49.3,276505.0,49.45,49.46,49.3,49.3,276505.0
2016-11-30 12:15:00,49.29,49.4,49.27,49.36,32271.0,49.29,49.4,49.27,49.36,32271.0
2016-11-30 12:20:00,49.36,49.38,49.33,49.36,22408.0,49.36,49.38,49.33,49.36,22408.0
2016-11-30 12:25:00,49.37,49.39,49.23,49.27,20762.0,49.37,49.39,49.23,49.27,20762.0
2016-11-30 12:30:00,49.26,49.28,49.22,49.23,15071.0,49.26,49.28,49.22,49.23,15071.0
2016-11-30 12:35:00,49.22,49.22,49.09,49.12,9895.0,49.22,49.22,49.09,49.12,9895.0
2016-11-30 12:40:00,49.12,49.12,48.99,49.1,19780.0,49.12,49.12,48.99,49.1,19780.0
2016-11-30 12:45:00,49.11,49.15,49.1,49.12,15900.0,49.11,49.15,49.1,49.12,15900.0
2016-11-30 12:50:00,49.12,49.19,49.09,49.19,12400.0,49.12,49.19,49.09,49.19,12400.0
2016-11-30 12:55:00,49.19,49.33,49.19,49.31,25326.0,49.19,49.33,49.19,49.31,25326.0
2016-11-30 13:00:00,49.31,49.35,49.26,49.35,17959.0,49.31,49.35,49.26,49.35,17959.0
2016-11-30 13:05:00,49.35,49.47,49.35,49.43,20051.0,49.35,49.47,49.35,49.43,20051.0
2016-11-30 13:10:00,49.43,49.56,49.43,49.54,18985.0,49.43,49.56,49.43,49.54,18985.0
2016-11-30 13:15:00,49.55,49.63,49.53,49.6,9380.0,49.55,49.63,49.53,49.6,9380.0
2016-11-30 13:20:00,49.6,49.6,49.51,49.55,7095.0,49.6,49.6,49.51,49.55,7095.0
2016-11-30 13:25:00,49.55,49.59,49.49,49.55,5717.0,49.55,49.59,49.49,49.55,5717.0
2016-11-30 13:30:00,49.57,49.58,49.55,49.56,14640.0,49.57,49.58,49.55,49.56,14640.0
2016-11-30 13:35:00,49.56,49.6,49.54,49.6,11662.0,49.56,49.6,49.54,49.6,11662.0
2016-11-30 13:40:00,49.6,49.62,49.44,49.5,16265.0,49.6,49.62,49.44,49.5,16265.0
2016-11-30 13:45:00,49.5,49.54,49.46,49.54,3100.0,49.5,49.54,49.46,49.54,3100.0
2016-11-30 13:50:00,49.54,49.54,49.42,49.46,5700.0,49.54,49.54,49.42,49.46,5700.0
2016-11-30 13:55:00,49.46,49.46,49.4,49.41,66200.0,49.46,49.46,49.4,49.41,66200.0
2016-11-30 14:00:00,49.43,49.47,49.39,49.46,9700.0,49.43,49.47,49.39,49.46,9700.0
2016-11-30 14:05:00,49.46,49.48,49.35,49.38,12800.0,49.46,49.48,49.35,49.38,12800.0
2016-11-30 14:10:00,49.37,49.39,49.22,49.23,11850.0,49.37,49.39,49.22,49.23,11850.0
2016-11-30 14:15:00,49.23,49.23,49.11,49.15,9450.0,49.23,49.23,49.11,49.15,9450.0
2016-11-30 14:20:00,49.15,49.28,49.12,49.26,15798.0,49.15,49.28,49.12,49.26,15798.0
2016-11-30 14:25:00,49.27,49.27,49.19,49.24,25625.0,49.27,49.27,49.19,49.24,25625.0
2016-11-30 14:30:00,49.25,49.28,49.19,49.23,22250.0,49.25,49.28,49.19,49.23,22250.0
2016-11-30 14:35:00,49.24,49.33,49.23,49.33,8100.0,49.24,49.33,49.23,49.33,8100.0
2016-11-30 14:40:00,49.33,49.37,49.31,49.37,25033.0,49.33,49.37,49.31,49.37,25033.0
2016-11-30 14:45:00,49.37,49.38,49.28,49.34,18374.0,49.37,49.38,49.28,49.34,18374.0
2016-11-30 14:50:00,49.34,49.41,49.32,49.4,22091.0,49.34,49.41,49.32,49.4,22091.0
2016-11-30 14:55:00,49.39,49.46,49.38,49.45,42710.0,49.39,49.46,49.38,49.45,42710.0
2016-11-30 15:00:00,49.44,49.52,49.43,49.49,23747.0,49.44,49.52,49.43,49.49,23747.0
2016-11-30 15:05:00,49.48,49.5,49.44,49.47,33300.0,49.48,49.5,49.44,49.47,33300.0
2016-11-30 15:10:00,49.47,49.48,49.39,49.45,42054.0,49.47,49.48,49.39,49.45,42054.0
2016-11-30 15:15:00,49.45,49.47,49.41,49.41,15913.0,49.45,49.47,49.41,49.41,15913.0
2016-11-30 15:20:00,49.41,49.45,49.39,49.39,13615.0,49.41,49.45,49.39,49.39,13615.0
2016-11-30 15:25:00,49.38,49.46,49.38,49.42,15028.0,49.38,49.46,49.38,49.42,15028.0
2016-11-30 15:30:00,49.42,49.47,49.37,49.39,41806.0,49.42,49.47,49.37,49.39,41806.0
2016-11-30 15:35:00,49.39,49.45,49.32,49.39,25578.0,49.39,49.45,49.32,49.39,25578.0
2016-11-30 15:40:00,49.39,49.43,49.31,49.32,28460.0,49.39,49.43,49.31,49.32,28460.0
2016-11-30 15:45:00,49.33,49.36,49.26,49.27,24792.0,49.33,49.36,49.26,49.27,24792.0
2016-11-30 15:50:00,49.32,49.32,49.23,49.25,37376.0,49.32,49.32,49.23,49.25,37376.0
2016-11-30 15:55:00,49.25,49.34,49.23,49.23,125259.0,49.25,49.34,49.23,49.23,125259.0
2016-12-01 09:30:00,49.0,49.17,48.61,48.91,31002.0,49.0,49.17,48.61,48.91,31002.0
2016-12-01 09:35:00,48.84,49.02,48.82,48.85,12930.0,48.84,49.02,48.82,48.85,12930.0
2016-12-01 09:40:00,48.86,48.9,48.58,48.58,18550.0,48.86,48.9,48.58,48.58,18550.0
2016-12-01 09:45:00,48.58,48.61,48.24,48.38,28480.0,48.58,48.61,48.24,48.38,28480.0
2016-12-01 09:50:00,48.35,48.36,48.09,48.09,18361.0,48.35,48.36,48.09,48.09,18361.0
2016-12-01 09:55:00,48.09,48.45,48.07,48.45,36294.0,48.09,48.45,48.07,48.45,36294.0
2016-12-01 10:00:00,48.43,48.52,48.38,48.44,47775.0,48.43,48.52,48.38,48.44,47775.0
2016-12-01 10:05:00,48.45,48.48,48.36,48.4,22806.0,48.45,48.48,48.36,48.4,22806.0
2016-12-01 10:10:00,48.38,48.4,48.26,48.29,22162.0,48.38,48.4,48.26,48.29,22162.0
2016-12-01 10:15:00,48.27,48.3,48.11,48.2,20357.0,48.27,48.3,48.11,48.2,20357.0
2016-12-01 10:20:00,48.2,48.23,48.1,48.13,13878.0,48.2,48.23,48.1,48.13,13878.0
2016-12-01 10:25:00,48.12,48.14,47.89,47.92,22375.0,48.12,48.14,47.89,47.92,22375.0
2016-12-01 10:30:00,47.93,48.04,47.82,47.84,28320.0,47.93,48.04,47.82,47.84,28320.0
2016-12-01 10:35:00,47.82,47.88,47.78,47.84,23834.0,47.82,47.88,47.78,47.84,23834.0
2016-12-01 10:40:00,47.85,47.86,47.57,47.57,12569.0,47.85,47.86,47.57,47.57,12569.0
2016-12-01 10:45:00,47.59,47.59,47.36,47.36,30510.0,47.59,47.59,47.36,47.36,30510.0
2016-12-01 10:50:00,47.35,47.35,47.04,47.1,70044.0,47.35,47.35,47.04,47.1,70044.0
2016-12-01 10:55:00,47.1,47.36,46.96,47.36,52350.0,47.1,47.36,46.96,47.36,52350.0
2016-12-01 11:00:00,47.37,47.67,47.35,47.65,50777.0,47.37,47.67,47.35,47.65,50777.0
2016-12-01 11:05:00,47.66,47.83,47.65,47.78,9949.0,47.66,47.83,47.65,47.78,9949.0
2016-12-01 11:10:00,47.75,47.78,47.6,47.69,12300.0,47.75,47.78,47.6,47.69,12300.0
2016-12-01 11:15:00,47.68,47.71,47.62,47.64,9113.0,47.68,47.71,47.62,47.64,9113.0
2016-12-01 11:20:00,47.64,47.78,47.64,47.78,7300.0,47.64,47.78,47.64,47.78,7300.0
2016-12-01 11:25:00,47.8,47.81,47.74,47.81,8799.0,47.8,47.81,47.74,47.81,8799.0
2016-12-01 11:30:00,47.8,47.87,47.78,47.81,9750.0,47.8,47.87,47.78,47.81,9750.0
2016-12-01 11:35:00,47.83,47.84,47.69,47.71,10400.0,47.83,47.84,47.69,47.71,10400.0
2016-12-01 11:40:00,47.71,47.8,47.7,47.7,17958.0,47.71,47.8,47.7,47.7,17958.0
2016-12-01 11:45:00,47.72,47.8,47.69,47.72,11623.0,47.72,47.8,47.69,47.72,11623.0
2016-12-01 11:50:00,47.73,47.73,47.66,47.68,10273.0,47.73,47.73,47.66,47.68,10273.0
2016-12-01 11:55:00,47.68,47.68,47.61,47.66,6200.0,47.68,47.68,47.61,47.66,6200.0
2016-12-01 12:00:00,47.67,47.67,47.51,47.57,10336.0,47.67,47.67,47.51,47.57,10336.0
2016-12-01 12:05:00,47.53,47.6,47.5,47.6,6059.0,47.53,47.6,47.5,47.6,6059.0
2016-12-01 12:10:00,47.6,47.62,47.48,47.52,7201.0,47.6,47.62,47.48,47.52,7201.0
2016-12-01 12:15:00,47.53,47.56,47.47,47.5,7800.0,47.53,47.56,47.47,47.5,7800.0
2016-12-01 12:20:00,47.49,47.53,47.44,47.44,18290.0,47.49,47.53,47.44,47.44,18290.0
2016-12-01 12:25:00,47.44,47.46,47.33,47.38,15061.0,47.44,47.46,47.33,47.38,15061.0
2016-12-01 12:30:00,47.39,47.46,47.37,47.42,12300.0,47.39,47.46,47.37,47.42,12300.0
2016-12-01 12:35:00,47.41,47.41,47.34,47.37,9610.0,47.41,47.41,47.34,47.37,9610.0
2016-12-01 12:40:00,47.36,47.37,47.29,47.29,11600.0,47.36,47.37,47.29,47.29,11600.0
2016-12-01 12:45:00,47.3,47.36,47.29,47.34,9482.0,47.3,47.36,47.29,47.34,9482.0
2016-12-01 12:50:00,47.36,47.4,47.31,47.31,5165.0,47.36,47.4,47.31,47.31,5165.0
2016-12-01 12:55:00,47.3,47.31,47.25,47.25,8600.0,47.3,47.31,47.25,47.25,8600.0
2016-12-01 13:00:00,47.26,47.26,47.19,47.19,5996.0,47.26,47.26,47.19,47.19,5996.0
2016-12-01 13:05:00,47.2,47.22,47.17,47.2,6718.0,47.2,47.22,47.17,47.2,6718.0
2016-12-01 13:10:00,47.19,47.21,47.15,47.2,5510.0,47.19,47.21,47.15,47.2,5510.0
2016-12-01 13:15:00,47.19,47.21,47.09,47.1,8006.0,47.19,47.21,47.09,47.1,8006.0
2016-12-01 13:20:00,47.12,47.12,47.05,47.09,8473.0,47.12,47.12,47.05,47.09,8473.0
2016-12-01 13:25:00,47.1,47.22,47.1,47.17,7000.0,47.1,47.22,47.1,47.17,7000.0
2016-12-01 13:30:00,47.16,47.24,47.15,47.22,6492.0,47.16,47.24,47.15,47.22,6492.0
2016-12-01 13:35:00,47.22,47.27,47.21,47.23,5470.0,47.22,47.27,47.21,47.23,5470.0
2016-12-01 13:40:00,47.23,47.28,47.23,47.25,4106.0,47.23,47.28,47.23,47.25,4106.0
2016-12-01 13:45:00,47.24,47.24,47.2,47.23,5595.0,47.24,47.24,47.2,47.23,5595.0
2016-12-01 13:50:00,47.25,47.25,47.17,47.19,5440.0,47.25,47.25,47.17,47.19,5440.0
2016-12-01 13:55:00,47.2,47.21,47.12,47.13,17544.0,47.2,47.21,47.12,47.13,17544.0
2016-12-01 14:00:00,47.13,47.15,47.04,47.05,9812.0,47.13,47.15,47.04,47.05,9812.0
2016-12-01 14:05:00,47.05,47.07,47.02,47.02,6200.0,47.05,47.07,47.02,47.02,6200.0
2016-12-01 14:10:00,47.02,47.15,47.02,47.05,14450.0,47.02,47.15,47.02,47.05,14450.0
2016-12-01 14:15:00,47.04,47.2,47.04,47.17,13946.0,47.04,47.2,47.04,47.17,13946.0
2016-12-01 14:20:00,47.16,47.18,47.1,47.15,12511.0,47.16,47.18,47.1,47.15,12511.0
2016-12-01 14:25:00,47.16,47.24,47.16,47.2,19437.0,47.16,47.24,47.16,47.2,19437.0
2016-12-01 14:30:00,47.2,47.34,47.2,47.33,21069.0,47.2,47.34,47.2,47.33,21069.0
2016-12-01 14:35:00,47.32,47.37,47.31,47.35,13900.0,47.32,47.37,47.31,47.35,13900.0
2016-12-01 14:40:00,47.35,47.41,47.35,47.4,8900.0,47.35,47.41,47.35,47.4,8900.0
2016-12-01 14:45:00,47.4,47.44,47.4,47.42,10000.0,47.4,47.44,47.4,47.42,10000.0
2016-12-01 14:50:00,47.42,47.53,47.42,47.48,15535.0,47.42,47.53,47.42,47.48,15535.0
2016-12-01 14:55:00,47.49,47.5,47.33,47.33,11933.0,47.49,47.5,47.33,47.33,11933.0
2016-12-01 15:00:00,47.35,47.47,47.35,47.44,32816.0,47.35,47.47,47.35,47.44,32816.0
2016-12-01 15:05:00,47.44,47.45,47.35,47.35,19829.0,47.44,47.45,47.35,47.35,19829.0
2016-12-01 15:10:00,47.36,47.37,47.19,47.19,20006.0,47.36,47.37,47.19,47.19,20006.0
2016-12-01 15:15:00,47.2,47.23,47.11,47.12,16253.0,47.2,47.23,47.11,47.12,16253.0
2016-12-01 15:20:00,47.12,47.14,47.03,47.03,17733.0,47.12,47.14,47.03,47.03,17733.0
2016-12-01 15:25:00,47.02,47.15,47.0,47.06,24889.0,47.02,47.15,47.0,47.06,24889.0
2016-12-01 15:30:00,47.05,47.06,47.02,47.06,14677.0,47.05,47.06,47.02,47.06,14677.0
2016-12-01 15:35:00,47.07,47.12,47.05,47.07,18154.0,47.07,47.12,47.05,47.07,18154.0
2016-12-01 15:40:00,47.06,47.15,47.05,47.15,15906.0,47.06,47.15,47.05,47.15,15906.0
2016-12-01 15:45:00,47.15,47.15,47.09,47.09,21130.0,47.15,47.15,47.09,47.09,21130.0
2016-12-01 15:50:00,47.03,47.22,47.01,47.2,58246.0,47.03,47.22,47.01,47.2,58246.0
2016-12-01 15:55:00,47.2,47.28,47.17,47.23,82064.0,47.2,47.28,47.17,47.23,82064.0
2016-12-02 09:30:00,47.01,47.01,46.27,46.62,23029.0,47.01,47.01,46.27,46.62,23029.0
2016-12-02 09:35:00,46.53,47.45,46.53,47.43,36429.0,46.53,47.45,46.53,47.43,36429.0
2016-12-02 09:40:00,47.43,47.6,47.17,47.17,28071.0,47.43,47.6,47.17,47.17,28071.0
2016-12-02 09:45:00,47.17,47.22,46.95,47.0,8900.0,47.17,47.22,46.95,47.0,8900.0
2016-12-02 09:50:00,47.0,47.0,46.71,46.74,21055.0,47.0,47.0,46.71,46.74,21055.0
2016-12-02 09:55:00,46.71,46.88,46.7,46.87,15600.0,46.71,46.88,46.7,46.87,15600.0
2016-12-02 10:00:00,46.87,47.19,46.87,47.15,23719.0,46.87,47.19,46.87,47.15,23719.0
2016-12-02 10:05:00,47.17,47.27,47.13,47.18,9360.0,47.17,47.27,47.13,47.18,9360.0
2016-12-02 10:10:00,47.15,47.15,46.78,46.79,9800.0,47.15,47.15,46.78,46.79,9800.0
2016-12-02 10:15:00,46.78,46.95,46.73,46.95,15061.0,46.78,46.95,46.73,46.95,15061.0
2016-12-02 10:20:00,46.95,47.05,46.95,46.99,2200.0,46.95,47.05,46.95,46.99,2200.0
2016-12-02 10:25:00,47.01,47.48,47.01,47.35,14800.0,47.01,47.48,47.01,47.35,14800.0
2016-12-02 10:30:00,47.36,47.5,47.36,47.5,7800.0,47.36,47.5,47.36,47.5,7800.0
2016-12-02 10:35:00,47.53,47.73,47.53,47.73,7105.0,47.53,47.73,47.53,47.73,7105.0
2016-12-02 10:40:00,47.71,47.71,47.62,47.64,10888.0,47.71,47.71,47.62,47.64,10888.0
2016-12-02 10:45:00,47.65,47.72,47.63,47.69,11071.0,47.65,47.72,47.63,47.69,11071.0
2016-12-02 10:50:00,47.69,47.73,47.65,47.69,8820.0,47.69,47.73,47.65,47.69,8820.0
2016-12-02 10:55:00,47.69,47.84,47.67,47.84,6484.0,47.69,47.84,47.67,47.84,6484.0
2016-12-02 11:00:00,47.82,47.83,47.68,47.73,16889.0,47.82,47.83,47.68,47.73,16889.0
2016-12-02 11:05:00,47.75,47.87,47.74,47.83,15285.0,47.75,47.87,47.74,47.83,15285.0
2016-12-02 11:10:00,47.81,47.81,47.73,47.81,6500.0,47.81,47.81,47.73,47.81,6500.0
2016-12-02 11:15:00,47.84,48.0,47.82,47.98,13250.0,47.84,48.0,47.82,47.98,13250.0
2016-12-02 11:20:00,47.98,48.04,47.89,47.93,11477.0,47.98,48.04,47.89,47.93,11477.0
2016-12-02 11:25:00,47.95,47.96,47.76,47.8,28418.0,47.95,47.96,47.76,47.8,28418.0
2016-12-02 11:30:00,47.77,47.77,47.57,47.57,12475.0,47.77,47.77,47.57,47.57,12475.0
2016-12-02 11:35:00,47.57,47.62,47.49,47.52,12518.0,47.57,47.62,47.49,47.52,12518.0
2016-12-02 11:40:00,47.52,47.69,47.52,47.65,26188.0,47.52,47.69,47.52,47.65,26188.0
2016-12-02 11:45:00,47.64,47.65,47.51,47.51,10200.0,47.64,47.65,47.51,47.51,10200.0
2016-12-02 11:50:00,47.53,47.83,47.43,47.74,75150.0,47.53,47.83,47.43,47.74,75150.0
2016-12-02 11:55:00,47.78,47.78,47.68,47.71,2300.0,47.78,47.78,47.68,47.71,2300.0
2016-12-02 12:00:00,47.69,47.82,47.67,47.72,6100.0,47.69,47.82,47.67,47.72,6100.0
2016-12-02 12:05:00,47.71,47.78,47.69,47.69,13117.0,47.71,47.78,47.69,47.69,13117.0
2016-12-02 12:10:00,47.65,47.69,47.64,47.66,4826.0,47.65,47.69,47.64,47.66,4826.0
2016-12-02 12:15:00,47.65,47.65,47.52,47.57,12180.0,47.65,47.65,47.52,47.57,12180.0
2016-12-02 12:20:00,47.6,47.74,47.6,47.71,3400.0,47.6,47.74,47.6,47.71,3400.0
2016-12-02 12:25:00,47.7,47.7,47.65,47.65,2916.0,47.7,47.7,47.65,47.65,2916.0
2016-12-02 12:30:00,47.66,47.66,47.58,47.62,7150.0,47.66,47.66,47.58,47.62,7150.0
2016-12-02 12:35:00,47.62,47.64,47.59,47.61,3851.0,47.62,47.64,47.59,47.61,3851.0
2016-12-02 12:40:00,47.61,47.75,47.61,47.73,6500.0,47.61,47.75,47.61,47.73,6500.0
2016-12-02 12:45:00,47.71,47.71,47.63,47.63,1600.0,47.71,47.71,47.63,47.63,1600.0
2016-12-02 12:50:00,47.63,47.68,47.62,47.68,4152.0,47.63,47.68,47.62,47.68,4152.0
2016-12-02 12:55:00,47.68,47.73,47.63,47.63,5015.0,47.68,47.73,47.63,47.63,5015.0
2016-12-02 13:00:00,47.64,47.64,47.6,47.62,3300.0,47.64,47.64,47.6,47.62,3300.0
2016-12-02 13:05:00,47.62,47.62,47.49,47.52,5916.0,47.62,47.62,47.49,47.52,5916.0
2016-12-02 13:10:00,47.52,47.53,47.37,47.37,7384.0,47.52,47.53,47.37,47.37,7384.0
2016-12-02 13:15:00,47.37,47.38,47.31,47.35,5696.0,47.37,47.38,47.31,47.35,5696.0
2016-12-02 13:20:00,47.36,47.39,47.34,47.39,5570.0,47.36,47.39,47.34,47.39,5570.0
2016-12-02 13:25:00,47.41,47.47,47.4,47.44,9350.0,47.41,47.47,47.4,47.44,9350.0
2016-12-02 13:30:00,47.46,47.46,47.45,47.46,500.0,47.46,47.46,47.45,47.46,500.0
2016-12-02 13:35:00,47.43,47.51,47.43,47.5,4100.0,47.43,47.51,47.43,47.5,4100.0
2016-12-02 13:40:00,47.5,47.54,47.5,47.54,4640.0,47.5,47.54,47.5,47.54,4640.0
2016-12-02 13:45:00,47.55,47.55,47.47,47.47,4150.0,47.55,47.55,47.47,47.47,4150.0
2016-12-02 13:50:00,47.47,47.5,47.46,47.48,1750.0,47.47,47.5,47.46,47.48,1750.0
2016-12-02 13:55:00,47.49,47.49,47.37,47.37,5322.0,47.49,47.49,47.37,47.37,5322.0
2016-12-02 14:00:00,47.38,47.4,47.35,47.4,5387.0,47.38,47.4,47.35,47.4,5387.0
2016-12-02 14:05:00,47.4,47.4,47.24,47.25,4390.0,47.4,47.4,47.24,47.25,4390.0
2016-12-02 14:10:00,47.24,47.25,47.18,47.23,18395.0,47.24,47.25,47.18,47.23,18395.0
2016-12-02 14:15:00,47.24,47.28,47.24,47.26,10665.0,47.24,47.28,47.24,47.26,10665.0
2016-12-02 14:20:00,47.27,47.33,47.26,47.33,4203.0,47.27,47.33,47.26,47.33,4203.0
2016-12-02 14:25:00,47.33,47.35,47.3,47.34,4700.0,47.33,47.35,47.3,47.34,4700.0
2016-12-02 14:30:00,47.34,47.39,47.34,47.37,11640.0,47.34,47.39,47.34,47.37,11640.0
2016-12-02 14:35:00,47.37,47.38,47.36,47.38,4100.0,47.37,47.38,47.36,47.38,4100.0
2016-12-02 14:40:00,47.38,47.43,47.37,47.41,11209.0,47.38,47.43,47.37,47.41,11209.0
2016-12-02 14:45:00,47.41,47.45,47.4,47.43,6670.0,47.41,47.45,47.4,47.43,6670.0
2016-12-02 14:50:00,47.42,47.43,47.39,47.4,3400.0,47.42,47.43,47.39,47.4,3400.0
2016-12-02 14:55:00,47.4,47.44,47.39,47.43,6234.0,47.4,47.44,47.39,47.43,6234.0
2016-12-02 15:00:00,47.44,47.5,47.4,47.48,13621.0,47.44,47.5,47.4,47.48,13621.0
2016-12-02 15:05:00,47.49,47.5,47.49,47.49,3300.0,47.49,47.5,47.49,47.49,3300.0
2016-12-02 15:10:00,47.48,47.48,47.39,47.4,5700.0,47.48,47.48,47.39,47.4,5700.0
2016-12-02 15:15:00,47.4,47.4,47.35,47.36,9150.0,47.4,47.4,47.35,47.36,9150.0
2016-12-02 15:20:00,47.36,47.45,47.36,47.42,18450.0,47.36,47.45,47.36,47.42,18450.0
2016-12-02 15:25:00,47.43,47.44,47.36,47.39,8503.0,47.43,47.44,47.36,47.39,8503.0
2016-12-02 15:30:00,47.39,47.42,47.35,47.36,16743.0,47.39,47.42,47.35,47.36,16743.0
2016-12-02 15:35:00,47.36,47.45,47.35,47.37,25703.0,47.36,47.45,47.35,47.37,25703.0
2016-12-02 15:40:00,47.37,47.44,47.36,47.39,19812.0,47.37,47.44,47.36,47.39,19812.0
2016-12-02 15:45:00,47.4,47.43,47.38,47.43,19807.0,47.4,47.43,47.38,47.43,19807.0
2016-12-02 15:50:00,47.43,47.48,47.41,47.45,41477.0,47.43,47.48,47.41,47.45,41477.0
2016-12-02 15:55:00,47.45,47.53,47.43,47.45,44105.0,47.45,47.53,47.43,47.45,44105.0
2016-12-05 09:30:00,47.48,47.74,47.48,47.74,11373.0,47.48,47.74,47.48,47.74,11373.0
2016-12-05 09:35:00,47.78,47.93,47.52,47.63,10700.0,47.78,47.93,47.52,47.63,10700.0
2016-12-05 09:40:00,47.64,47.87,47.58,47.82,5500.0,47.64,47.87,47.58,47.82,5500.0
2016-12-05 09:45:00,47.88,47.93,47.83,47.88,4619.0,47.88,47.93,47.83,47.88,4619.0
2016-12-05 09:50:00,47.89,47.96,47.84,47.96,3583.0,47.89,47.96,47.84,47.96,3583.0
2016-12-05 09:55:00,47.99,48.13,47.99,48.01,10239.0,47.99,48.13,47.99,48.01,10239.0
2016-12-05 10:00:00,48.02,48.17,47.94,48.06,11048.0,48.02,48.17,47.94,48.06,11048.0
2016-12-05 10:05:00,48.03,48.03,47.78,47.92,9629.0,48.03,48.03,47.78,47.92,9629.0
2016-12-05 10:10:00,47.97,48.08,47.9,48.02,15689.0,47.97,48.08,47.9,48.02,15689.0
2016-12-05 10:15:00,48.05,48.1,47.92,48.02,9000.0,48.05,48.1,47.92,48.02,9000.0
2016-12-05 10:20:00,48.03,48.08,47.98,47.98,3756.0,48.03,48.08,47.98,47.98,3756.0
2016-12-05 10:25:00,47.95,48.09,47.94,48.05,4800.0,47.95,48.09,47.94,48.05,4800.0
2016-12-05 10:30:00,48.09,48.19,48.07,48.14,5989.0,48.09,48.19,48.07,48.14,5989.0
2016-12-05 10:35:00,48.12,48.15,48.02,48.15,6199.0,48.12,48.15,48.02,48.15,6199.0
2016-12-05 10:40:00,48.17,48.19,48.05,48.16,9268.0,48.17,48.19,48.05,48.16,9268.0
2016-12-05 10:45:00,48.18,48.43,48.16,48.43,8847.0,48.18,48.43,48.16,48.43,8847.0
2016-12-05 10:50:00,48.39,48.39,48.21,48.32,10802.0,48.39,48.39,48.21,48.32,10802.0
2016-12-05 10:55:00,48.29,48.31,48.1,48.1,6600.0,48.29,48.31,48.1,48.1,6600.0
2016-12-05 11:00:00,48.13,48.2,48.11,48.16,15267.0,48.13,48.2,48.11,48.16,15267.0
2016-12-05 11:05:00,48.2,48.23,48.07,48.1,11901.0,48.2,48.23,48.07,48.1,11901.0
2016-12-05 11:10:00,48.11,48.2,48.11,48.14,5852.0,48.11,48.2,48.11,48.14,5852.0
2016-12-05 11:15:00,48.14,48.19,48.11,48.14,8300.0,48.14,48.19,48.11,48.14,8300.0
2016-12-05 11:20:00,48.14,48.22,48.12,48.22,6579.0,48.14,48.22,48.12,48.22,6579.0
2016-12-05 11:25:00,48.18,48.18,48.02,48.07,7956.0,48.18,48.18,48.02,48.07,7956.0
2016-12-05 11:30:00,48.08,48.13,47.99,48.12,13228.0,48.08,48.13,47.99,48.12,13228.0
2016-12-05 11:35:00,48.13,48.18,48.11,48.15,7232.0,48.13,48.18,48.11,48.15,7232.0
2016-12-05 11:40:00,48.15,48.19,48.11,48.17,8445.0,48.15,48.19,48.11,48.17,8445.0
2016-12-05 11:45:00,48.19,48.22,48.1,48.1,5901.0,48.19,48.22,48.1,48.1,5901.0
2016-12-05 11:50:00,48.1,48.25,48.1,48.23,5059.0,48.1,48.25,48.1,48.23,5059.0
2016-12-05 11:55:00,48.22,48.23,48.1,48.13,10321.0,48.22,48.23,48.1,48.13,10321.0
2016-12-05 12:00:00,48.13,48.23,48.11,48.2,11280.0,48.13,48.23,48.11,48.2,11280.0
2016-12-05 12:05:00,48.21,48.23,48.16,48.21,12012.0,48.21,48.23,48.16,48.21,12012.0
2016-12-05 12:10:00,48.23,48.34,48.2,48.2,6100.0,48.23,48.34,48.2,48.2,6100.0
2016-12-05 12:15:00,48.19,48.29,48.18,48.29,6000.0,48.19,48.29,48.18,48.29,6000.0
2016-12-05 12:20:00,48.26,48.29,48.16,48.25,23418.0,48.26,48.29,48.16,48.25,23418.0
2016-12-05 12:25:00,48.25,48.4,48.24,48.4,14103.0,48.25,48.4,48.24,48.4,14103.0
2016-12-05 12:30:00,48.4,48.41,48.38,48.41,7833.0,48.4,48.41,48.38,48.41,7833.0
2016-12-05 12:35:00,48.41,48.53,48.4,48.49,14078.0,48.41,48.53,48.4,48.49,14078.0
2016-12-05 12:40:00,48.5,48.51,48.43,48.47,5200.0,48.5,48.51,48.43,48.47,5200.0
2016-12-05 12:45:00,48.48,48.55,48.45,48.55,10900.0,48.48,48.55,48.45,48.55,10900.0
2016-12-05 12:50:00,48.54,48.57,48.5,48.52,13854.0,48.54,48.57,48.5,48.52,13854.0
2016-12-05 12:55:00,48.52,48.52,48.48,48.5,5700.0,48.52,48.52,48.48,48.5,5700.0
2016-12-05 13:00:00,48.51,48.51,48.4,48.43,18764.0,48.51,48.51,48.4,48.43,18764.0
2016-12-05 13:05:00,48.42,48.44,48.27,48.33,21350.0,48.42,48.44,48.27,48.33,21350.0
2016-12-05 13:10:00,48.32,48.36,48.25,48.26,4734.0,48.32,48.36,48.25,48.26,4734.0
2016-12-05 13:15:00,48.26,48.37,48.25,48.33,6671.0,48.26,48.37,48.25,48.33,6671.0
2016-12-05 13:20:00,48.3,48.37,48.29,48.34,8000.0,48.3,48.37,48.29,48.34,8000.0
2016-12-05 13:25:00,48.38,48.38,48.26,48.29,6300.0,48.38,48.38,48.26,48.29,6300.0
2016-12-05 13:30:00,48.29,48.32,48.27,48.3,6920.0,48.29,48.32,48.27,48.3,6920.0
2016-12-05 13:35:00,48.28,48.32,48.19,48.32,6500.0,48.28,48.32,48.19,48.32,6500.0
2016-12-05 13:40:00,48.3,48.31,48.27,48.3,6376.0,48.3,48.31,48.27,48.3,6376.0
2016-12-05 13:45:00,48.3,48.3,48.23,48.24,3700.0,48.3,48.3,48.23,48.24,3700.0
2016-12-05 13:50:00,48.23,48.23,48.17,48.18,3473.0,48.23,48.23,48.17,48.18,3473.0
2016-12-05 13:55:00,48.13,48.2,48.12,48.19,4008.0,48.13,48.2,48.12,48.19,4008.0
2016-12-05 14:00:00,48.17,48.19,48.1,48.12,6104.0,48.17,48.19,48.1,48.12,6104.0
2016-12-05 14:05:00,48.13,48.19,48.1,48.17,4504.0,48.13,48.19,48.1,48.17,4504.0
2016-12-05 14:10:00,48.2,48.2,48.11,48.12,3900.0,48.2,48.2,48.11,48.12,3900.0
2016-12-05 14:15:00,48.12,48.12,48.06,48.1,12594.0,48.12,48.12,48.06,48.1,12594.0
2016-12-05 14:20:00,48.1,48.18,48.09,48.14,5200.0,48.1,48.18,48.09,48.14,5200.0
2016-12-05 14:25:00,48.13,48.18,48.07,48.15,4600.0,48.13,48.18,48.07,48.15,4600.0
2016-12-05 14:30:00,48.14,48.25,48.14,48.17,5705.0,48.14,48.25,48.14,48.17,5705.0
2016-12-05 14:35:00,48.17,48.2,48.15,48.16,2928.0,48.17,48.2,48.15,48.16,2928.0
2016-12-05 14:40:00,48.15,48.18,48.11,48.13,3776.0,48.15,48.18,48.11,48.13,3776.0
2016-12-05 14:45:00,48.12,48.19,48.12,48.18,3200.0,48.12,48.19,48.12,48.18,3200.0
2016-12-05 14:50:00,48.18,48.26,48.17,48.2,6184.0,48.18,48.26,48.17,48.2,6184.0
2016-12-05 14:55:00,48.2,48.21,48.17,48.2,2785.0,48.2,48.21,48.17,48.2,2785.0
2016-12-05 15:00:00,48.21,48.23,48.12,48.16,9400.0,48.21,48.23,48.12,48.16,9400.0
2016-12-05 15:05:00,48.15,48.18,48.13,48.17,5687.0,48.15,48.18,48.13,48.17,5687.0
2016-12-05 15:10:00,48.17,48.22,48.16,48.21,6615.0,48.17,48.22,48.16,48.21,6615.0
2016-12-05 15:15:00,48.21,48.23,48.18,48.22,8880.0,48.21,48.23,48.18,48.22,8880.0
2016-12-05 15:20:00,48.21,48.28,48.21,48.22,4384.0,48.21,48.28,48.21,48.22,4384.0
2016-12-05 15:25:00,48.22,48.3,48.22,48.28,8247.0,48.22,48.3,48.22,48.28,8247.0
2016-12-05 15:30:00,48.29,48.29,48.25,48.27,6248.0,48.29,48.29,48.25,48.27,6248.0
2016-12-05 15:35:00,48.27,48.28,48.17,48.25,18365.0,48.27,48.28,48.17,48.25,18365.0
2016-12-05 15:40:00,48.26,48.27,48.22,48.22,10861.0,48.26,48.27,48.22,48.22,10861.0
2016-12-05 15:45:00,48.23,48.26,48.22,48.25,15634.0,48.23,48.26,48.22,48.25,15634.0
2016-12-05 15:50:00,48.25,48.35,48.24,48.35,24530.0,48.25,48.35,48.24,48.35,24530.0
2016-12-05 15:55:00,48.35,48.41,48.33,48.41,121730.0,48.35,48.41,48.33,48.41,121730.0
2016-12-06 09:30:00,48.42,48.74,48.42,48.74,7811.0,48.42,48.74,48.42,48.74,7811.0
2016-12-06 09:35:00,48.73,48.73,48.13,48.33,10313.0,48.73,48.73,48.13,48.33,10313.0
2016-12-06 09:40:00,48.33,48.43,48.31,48.43,5000.0,48.33,48.43,48.31,48.43,5000.0
2016-12-06 09:45:00,48.42,48.43,48.27,48.43,5767.0,48.42,48.43,48.27,48.43,5767.0
2016-12-06 09:50:00,48.45,48.57,48.45,48.57,4105.0,48.45,48.57,48.45,48.57,4105.0
2016-12-06 09:55:00,48.58,48.74,48.49,48.74,13790.0,48.58,48.74,48.49,48.74,13790.0
2016-12-06 10:00:00,48.71,48.72,48.61,48.7,12516.0,48.71,48.72,48.61,48.7,12516.0
2016-12-06 10:05:00,48.69,48.71,48.63,48.64,17241.0,48.69,48.71,48.63,48.64,17241.0
2016-12-06 10:10:00,48.65,48.65,48.32,48.42,6500.0,48.65,48.65,48.32,48.42,6500.0
2016-12-06 10:15:00,48.38,48.48,48.38,48.45,7232.0,48.38,48.48,48.38,48.45,7232.0
2016-12-06 10:20:00,48.49,48.51,48.42,48.5,7300.0,48.49,48.51,48.42,48.5,7300.0
2016-12-06 10:25:00,48.52,48.52,48.19,48.2,7810.0,48.52,48.52,48.19,48.2,7810.0
2016-12-06 10:30:00,48.23,48.33,48.19,48.23,18219.0,48.23,48.33,48.19,48.23,18219.0
2016-12-06 10:35:00,48.26,48.26,48.02,48.02,15719.0,48.26,48.26,48.02,48.02,15719.0
2016-12-06 10:40:00,48.04,48.11,48.03,48.03,40039.0,48.04,48.11,48.03,48.03,40039.0
2016-12-06 10:45:00,48.04,48.04,47.91,47.92,13501.0,48.04,48.04,47.91,47.92,13501.0
2016-12-06 10:50:00,47.93,48.0,47.89,47.94,33610.0,47.93,48.0,47.89,47.94,33610.0
2016-12-06 10:55:00,47.92,47.94,47.85,47.94,8119.0,47.92,47.94,47.85,47.94,8119.0
2016-12-06 11:00:00,47.93,48.05,47.92,47.93,14337.0,47.93,48.05,47.92,47.93,14337.0
2016-12-06 11:05:00,47.92,47.94,47.83,47.84,13005.0,47.92,47.94,47.83,47.84,13005.0
2016-12-06 11:10:00,47.85,47.92,47.83,47.86,7575.0,47.85,47.92,47.83,47.86,7575.0
2016-12-06 11:15:00,47.83,47.86,47.73,47.73,5200.0,47.83,47.86,47.73,47.73,5200.0
2016-12-06 11:20:00,47.75,47.75,47.59,47.62,21851.0,47.75,47.75,47.59,47.62,21851.0
2016-12-06 11:25:00,47.62,47.73,47.56,47.72,24059.0,47.62,47.73,47.56,47.72,24059.0
2016-12-06 11:30:00,47.73,47.85,47.72,47.8,19623.0,47.73,47.85,47.72,47.8,19623.0
2016-12-06 11:35:00,47.82,47.88,47.79,47.83,5884.0,47.82,47.88,47.79,47.83,5884.0
2016-12-06 11:40:00,47.83,47.9,47.8,47.86,4898.0,47.83,47.9,47.8,47.86,4898.0
2016-12-06 11:45:00,47.86,47.87,47.79,47.83,20725.0,47.86,47.87,47.79,47.83,20725.0
2016-12-06 11:50:00,47.88,47.88,47.74,47.78,4000.0,47.88,47.88,47.74,47.78,4000.0
2016-12-06 11:55:00,47.75,47.78,47.73,47.74,3200.0,47.75,47.78,47.73,47.74,3200.0
2016-12-06 12:00:00,47.74,47.78,47.69,47.76,7217.0,47.74,47.78,47.69,47.76,7217.0
2016-12-06 12:05:00,47.75,47.79,47.72,47.74,5100.0,47.75,47.79,47.72,47.74,5100.0
2016-12-06 12:10:00,47.75,47.79,47.73,47.77,3417.0,47.75,47.79,47.73,47.77,3417.0
2016-12-06 12:15:00,47.75,47.81,47.7,47.8,3900.0,47.75,47.81,47.7,47.8,3900.0
2016-12-06 12:20:00,47.8,47.81,47.76,47.81,4414.0,47.8,47.81,47.76,47.81,4414.0
2016-12-06 12:25:00,47.8,47.83,47.78,47.83,7100.0,47.8,47.83,47.78,47.83,7100.0
2016-12-06 12:30:00,47.83,47.89,47.83,47.87,3990.0,47.83,47.89,47.83,47.87,3990.0
2016-12-06 12:35:00,47.87,47.89,47.84,47.84,5998.0,47.87,47.89,47.84,47.84,5998.0
2016-12-06 12:40:00,47.83,47.83,47.78,47.8,4150.0,47.83,47.83,47.78,47.8,4150.0
2016-12-06 12:45:00,47.8,47.82,47.72,47.8,42246.0,47.8,47.82,47.72,47.8,42246.0
2016-12-06 12:50:00,47.79,47.88,47.78,47.88,3500.0,47.79,47.88,47.78,47.88,3500.0
2016-12-06 12:55:00,47.87,47.93,47.83,47.93,2300.0,47.87,47.93,47.83,47.93,2300.0
2016-12-06 13:00:00,47.9,47.91,47.84,47.85,7350.0,47.9,47.91,47.84,47.85,7350.0
2016-12-06 13:05:00,47.87,47.89,47.84,47.86,4500.0,47.87,47.89,47.84,47.86,4500.0
2016-12-06 13:10:00,47.89,47.97,47.89,47.95,5185.0,47.89,47.97,47.89,47.95,5185.0
2016-12-06 13:15:00,47.96,48.04,47.96,47.99,2900.0,47.96,48.04,47.96,47.99,2900.0
2016-12-06 13:20:00,47.97,47.97,47.92,47.95,9100.0,47.97,47.97,47.92,47.95,9100.0
2016-12-06 13:25:00,47.96,48.0,47.95,47.97,7802.0,47.96,48.0,47.95,47.97,7802.0
2016-12-06 13:30:00,47.94,48.0,47.9,48.0,6583.0,47.94,48.0,47.9,48.0,6583.0
2016-12-06 13:35:00,48.0,48.01,47.92,47.95,1300.0,48.0,48.01,47.92,47.95,1300.0
2016-12-06 13:40:00,47.93,48.02,47.9,48.0,4200.0,47.93,48.02,47.9,48.0,4200.0
2016-12-06 13:45:00,48.0,48.12,47.98,48.1,4300.0,48.0,48.12,47.98,48.1,4300.0
2016-12-06 13:50:00,48.13,48.14,48.07,48.07,2400.0,48.13,48.14,48.07,48.07,2400.0
2016-12-06 13:55:00,48.11,48.14,48.1,48.13,2400.0,48.11,48.14,48.1,48.13,2400.0
2016-12-06 14:00:00,48.13,48.18,48.08,48.18,5200.0,48.13,48.18,48.08,48.18,5200.0
2016-12-06 14:05:00,48.16,48.17,48.01,48.01,16862.0,48.16,48.17,48.01,48.01,16862.0
2016-12-06 14:10:00,48.0,48.02,47.89,47.89,36894.0,48.0,48.02,47.89,47.89,36894.0
2016-12-06 14:15:00,47.89,47.89,47.78,47.8,28597.0,47.89,47.89,47.78,47.8,28597.0
2016-12-06 14:20:00,47.8,47.85,47.77,47.83,32179.0,47.8,47.85,47.77,47.83,32179.0
2016-12-06 14:25:00,47.83,47.91,47.8,47.8,64610.0,47.83,47.91,47.8,47.8,64610.0
2016-12-06 14:30:00,47.8,47.93,47.8,47.89,12906.0,47.8,47.93,47.8,47.89,12906.0
2016-12-06 14:35:00,47.9,48.02,47.9,48.01,6801.0,47.9,48.02,47.9,48.01,6801.0
2016-12-06 14:40:00,48.01,48.04,47.99,48.04,4589.0,48.01,48.04,47.99,48.04,4589.0
2016-12-06 14:45:00,48.07,48.12,48.07,48.09,7604.0,48.07,48.12,48.07,48.09,7604.0
2016-12-06 14:50:00,48.11,48.11,48.05,48.07,15981.0,48.11,48.11,48.05,48.07,15981.0
2016-12-06 14:55:00,48.08,48.08,48.02,48.04,8350.0,48.08,48.08,48.02,48.04,8350.0
2016-12-06 15:00:00,48.05,48.06,47.98,47.98,9678.0,48.05,48.06,47.98,47.98,9678.0
2016-12-06 15:05:00,47.99,47.99,47.88,47.91,12000.0,47.99,47.99,47.88,47.91,12000.0
2016-12-06 15:10:00,47.93,47.93,47.83,47.84,12241.0,47.93,47.93,47.83,47.84,12241.0
2016-12-06 15:15:00,47.83,47.94,47.82,47.93,14200.0,47.83,47.94,47.82,47.93,14200.0
2016-12-06 15:20:00,47.94,47.94,47.79,47.8,45692.0,47.94,47.94,47.79,47.8,45692.0
2016-12-06 15:25:00,47.8,47.81,47.77,47.8,13300.0,47.8,47.81,47.77,47.8,13300.0
2016-12-06 15:30:00,47.8,47.92,47.79,47.9,33275.0,47.8,47.92,47.79,47.9,33275.0
2016-12-06 15:35:00,47.9,47.99,47.85,47.96,32341.0,47.9,47.99,47.85,47.96,32341.0
2016-12-06 15:40:00,47.98,47.99,47.91,47.92,18595.0,47.98,47.99,47.91,47.92,18595.0
2016-12-06 15:45:00,47.91,47.95,47.9,47.91,17685.0,47.91,47.95,47.9,47.91,17685.0
2016-12-06 15:50:00,47.91,48.01,47.9,47.97,48573.0,47.91,48.01,47.9,47.97,48573.0
2016-12-06 15:55:00,47.98,48.02,47.93,48.0,80040.0,47.98,48.02,47.93,48.0,80040.0
2016-12-07 09:30:00,48.04,48.62,48.04,48.62,7745.0,48.04,48.62,48.04,48.62,7745.0
2016-12-07 09:35:00,48.5,48.5,48.27,48.3,12409.0,48.5,48.5,48.27,48.3,12409.0
2016-12-07 09:40:00,48.3,48.31,48.13,48.25,5446.0,48.3,48.31,48.13,48.25,5446.0
2016-12-07 09:45:00,48.23,48.27,48.01,48.03,5500.0,48.23,48.27,48.01,48.03,5500.0
2016-12-07 09:50:00,48.15,48.16,48.0,48.09,4293.0,48.15,48.16,48.0,48.09,4293.0
2016-12-07 09:55:00,48.09,48.27,48.08,48.17,4400.0,48.09,48.27,48.08,48.17,4400.0
2016-12-07 10:00:00,48.18,48.18,48.05,48.11,3578.0,48.18,48.18,48.05,48.11,3578.0
2016-12-07 10:05:00,48.08,48.25,48.08,48.24,1106.0,48.08,48.25,48.08,48.24,1106.0
2016-12-07 10:10:00,48.25,48.45,48.25,48.41,4300.0,48.25,48.45,48.25,48.41,4300.0
2016-12-07 10:15:00,48.36,48.4,48.27,48.27,14202.0,48.36,48.4,48.27,48.27,14202.0
2016-12-07 10:20:00,48.28,48.29,48.26,48.28,7582.0,48.28,48.29,48.26,48.28,7582.0
2016-12-07 10:25:00,48.28,48.33,48.22,48.27,6392.0,48.28,48.33,48.22,48.27,6392.0
2016-12-07 10:30:00,48.31,48.41,48.3,48.36,9002.0,48.31,48.41,48.3,48.36,9002.0
2016-12-07 10:35:00,48.37,48.38,48.25,48.25,3938.0,48.37,48.38,48.25,48.25,3938.0
2016-12-07 10:40:00,48.27,48.44,48.25,48.44,6040.0,48.27,48.44,48.25,48.44,6040.0
2016-12-07 10:45:00,48.46,48.53,48.44,48.5,6400.0,48.46,48.53,48.44,48.5,6400.0
2016-12-07 10:50:00,48.53,48.57,48.48,48.51,9800.0,48.53,48.57,48.48,48.51,9800.0
2016-12-07 10:55:00,48.5,48.53,48.44,48.44,4050.0,48.5,48.53,48.44,48.44,4050.0
2016-12-07 11:00:00,48.47,48.56,48.46,48.55,6547.0,48.47,48.56,48.46,48.55,6547.0
2016-12-07 11:05:00,48.55,48.57,48.43,48.44,5234.0,48.55,48.57,48.43,48.44,5234.0
2016-12-07 11:10:00,48.46,48.52,48.46,48.5,3023.0,48.46,48.52,48.46,48.5,3023.0
2016-12-07 11:15:00,48.5,48.56,48.48,48.54,11268.0,48.5,48.56,48.48,48.54,11268.0
2016-12-07 11:20:00,48.55,48.55,48.45,48.45,6435.0,48.55,48.55,48.45,48.45,6435.0
2016-12-07 11:25:00,48.47,48.5,48.45,48.47,2773.0,48.47,48.5,48.45,48.47,2773.0
2016-12-07 11:30:00,48.47,48.54,48.43,48.54,5446.0,48.47,48.54,48.43,48.54,5446.0
2016-12-07 11:35:00,48.58,48.66,48.48,48.57,7504.0,48.58,48.66,48.48,48.57,7504.0
2016-12-07 11:40:00,48.59,48.62,48.53,48.6,15884.0,48.59,48.62,48.53,48.6,15884.0
2016-12-07 11:45:00,48.6,48.62,48.55,48.56,12500.0,48.6,48.62,48.55,48.56,12500.0
2016-12-07 11:50:00,48.52,48.52,48.44,48.5,5150.0,48.52,48.52,48.44,48.5,5150.0
2016-12-07 11:55:00,48.5,48.54,48.44,48.54,5003.0,48.5,48.54,48.44,48.54,5003.0
2016-12-07 12:00:00,48.54,48.58,48.5,48.52,5300.0,48.54,48.58,48.5,48.52,5300.0
2016-12-07 12:05:00,48.5,48.54,48.48,48.52,2803.0,48.5,48.54,48.48,48.52,2803.0
2016-12-07 12:10:00,48.52,48.53,48.47,48.49,6327.0,48.52,48.53,48.47,48.49,6327.0
2016-12-07 12:15:00,48.48,48.52,48.48,48.48,3500.0,48.48,48.52,48.48,48.48,3500.0
2016-12-07 12:20:00,48.46,48.49,48.45,48.45,1900.0,48.46,48.49,48.45,48.45,1900.0
2016-12-07 12:25:00,48.43,48.44,48.39,48.41,3618.0,48.43,48.44,48.39,48.41,3618.0
2016-12-07 12:30:00,48.4,48.44,48.37,48.38,2400.0,48.4,48.44,48.37,48.38,2400.0
2016-12-07 12:35:00,48.39,48.5,48.38,48.5,2750.0,48.39,48.5,48.38,48.5,2750.0
2016-12-07 12:40:00,48.5,48.56,48.5,48.55,3100.0,48.5,48.56,48.5,48.55,3100.0
2016-12-07 12:45:00,48.53,48.54,48.49,48.5,7607.0,48.53,48.54,48.49,48.5,7607.0
2016-12-07 12:50:00,48.46,48.57,48.46,48.57,5015.0,48.46,48.57,48.46,48.57,5015.0
2016-12-07 12:55:00,48.57,48.71,48.56,48.68,10904.0,48.57,48.71,48.56,48.68,10904.0
2016-12-07 13:00:00,48.71,48.78,48.66,48.73,7150.0,48.71,48.78,48.66,48.73,7150.0
2016-12-07 13:05:00,48.72,48.8,48.72,48.77,7120.0,48.72,48.8,48.72,48.77,7120.0
2016-12-07 13:10:00,48.79,48.79,48.69,48.7,6313.0,48.79,48.79,48.69,48.7,6313.0
2016-12-07 13:15:00,48.7,48.7,48.61,48.61,3881.0,48.7,48.7,48.61,48.61,3881.0
2016-12-07 13:20:00,48.6,48.71,48.6,48.68,14214.0,48.6,48.71,48.6,48.68,14214.0
2016-12-07 13:25:00,48.68,48.68,48.63,48.63,5015.0,48.68,48.68,48.63,48.63,5015.0
2016-12-07 13:30:00,48.58,48.6,48.53,48.53,9260.0,48.58,48.6,48.53,48.53,9260.0
2016-12-07 13:35:00,48.54,48.57,48.46,48.46,6700.0,48.54,48.57,48.46,48.46,6700.0
2016-12-07 13:40:00,48.5,48.5,48.4,48.44,5251.0,48.5,48.5,48.4,48.44,5251.0
2016-12-07 13:45:00,48.42,48.42,48.38,48.39,5230.0,48.42,48.42,48.38,48.39,5230.0
2016-12-07 13:50:00,48.39,48.41,48.35,48.4,7406.0,48.39,48.41,48.35,48.4,7406.0
2016-12-07 13:55:00,48.39,48.39,48.32,48.36,7010.0,48.39,48.39,48.32,48.36,7010.0
2016-12-07 14:00:00,48.38,48.4,48.34,48.34,4350.0,48.38,48.4,48.34,48.34,4350.0
2016-12-07 14:05:00,48.34,48.36,48.34,48.36,4780.0,48.34,48.36,48.34,48.36,4780.0
2016-12-07 14:10:00,48.36,48.4,48.34,48.4,6418.0,48.36,48.4,48.34,48.4,6418.0
2016-12-07 14:15:00,48.41,48.6,48.39,48.58,10407.0,48.41,48.6,48.39,48.58,10407.0
2016-12-07 14:20:00,48.58,48.61,48.5,48.55,12667.0,48.58,48.61,48.5,48.55,12667.0
2016-12-07 14:25:00,48.57,48.59,48.5,48.51,4300.0,48.57,48.59,48.5,48.51,4300.0
2016-12-07 14:30:00,48.5,48.56,48.48,48.56,4539.0,48.5,48.56,48.48,48.56,4539.0
2016-12-07 14:35:00,48.56,48.56,48.5,48.51,8836.0,48.56,48.56,48.5,48.51,8836.0
2016-12-07 14:40:00,48.51,48.52,48.48,48.51,10055.0,48.51,48.52,48.48,48.51,10055.0
2016-12-07 14:45:00,48.51,48.65,48.5,48.65,5969.0,48.51,48.65,48.5,48.65,5969.0
2016-12-07 14:50:00,48.63,48.67,48.61,48.62,3000.0,48.63,48.67,48.61,48.62,3000.0
2016-12-07 14:55:00,48.67,48.74,48.65,48.73,4450.0,48.67,48.74,48.65,48.73,4450.0
2016-12-07 15:00:00,48.72,48.82,48.7,48.82,17592.0,48.72,48.82,48.7,48.82,17592.0
2016-12-07 15:05:00,48.81,48.9,48.8,48.89,21230.0,48.81,48.9,48.8,48.89,21230.0
2016-12-07 15:10:00,48.88,48.93,48.88,48.91,9532.0,48.88,48.93,48.88,48.91,9532.0
2016-12-07 15:15:00,48.91,48.98,48.91,48.96,12936.0,48.91,48.98,48.91,48.96,12936.0
2016-12-07 15:20:00,48.98,49.08,48.98,49.07,14947.0,48.98,49.08,48.98,49.07,14947.0
2016-12-07 15:25:00,49.07,49.14,49.06,49.07,14521.0,49.07,49.14,49.06,49.07,14521.0
2016-12-07 15:30:00,49.06,49.08,48.96,49.01,19407.0,49.06,49.08,48.96,49.01,19407.0
2016-12-07 15:35:00,49.01,49.01,48.89,48.94,14180.0,49.01,49.01,48.89,48.94,14180.0
2016-12-07 15:40:00,48.97,49.0,48.9,48.93,19305.0,48.97,49.0,48.9,48.93,19305.0
2016-12-07 15:45:00,48.92,48.96,48.87,48.87,22687.0,48.92,48.96,48.87,48.87,22687.0
2016-12-07 15:50:00,48.89,48.96,48.88,48.91,29187.0,48.89,48.96,48.88,48.91,29187.0
2016-12-07 15:55:00,48.92,49.03,48.91,49.02,69560.0,48.92,49.03,48.91,49.02,69560.0
2016-12-08 09:30:00,49.25,49.99,49.25,49.92,47003.0,49.25,49.99,49.25,49.92,47003.0
2016-12-08 09:35:00,49.98,49.98,49.74,49.81,20533.0,49.98,49.98,49.74,49.81,20533.0
2016-12-08 09:40:00,49.81,49.82,49.62,49.66,24023.0,49.81,49.82,49.62,49.66,24023.0
2016-12-08 09:45:00,49.7,49.79,49.56,49.59,7300.0,49.7,49.79,49.56,49.59,7300.0
2016-12-08 09:50:00,49.64,49.69,49.55,49.55,7501.0,49.64,49.69,49.55,49.55,7501.0
2016-12-08 09:55:00,49.54,49.54,49.32,49.34,25723.0,49.54,49.54,49.32,49.34,25723.0
2016-12-08 10:00:00,49.31,49.39,49.18,49.19,5378.0,49.31,49.39,49.18,49.19,5378.0
2016-12-08 10:05:00,49.23,49.45,49.2,49.45,6093.0,49.23,49.45,49.2,49.45,6093.0
2016-12-08 10:10:00,49.45,49.5,49.25,49.29,6600.0,49.45,49.5,49.25,49.29,6600.0
2016-12-08 10:15:00,49.32,49.36,49.18,49.3,13741.0,49.32,49.36,49.18,49.3,13741.0
2016-12-08 10:20:00,49.28,49.37,49.21,49.21,7718.0,49.28,49.37,49.21,49.21,7718.0
2016-12-08 10:25:00,49.23,49.32,49.16,49.27,7500.0,49.23,49.32,49.16,49.27,7500.0
2016-12-08 10:30:00,49.28,49.53,49.27,49.48,6300.0,49.28,49.53,49.27,49.48,6300.0
2016-12-08 10:35:00,49.47,49.5,49.35,49.41,4200.0,49.47,49.5,49.35,49.41,4200.0
2016-12-08 10:40:00,49.42,49.56,49.39,49.51,8900.0,49.42,49.56,49.39,49.51,8900.0
2016-12-08 10:45:00,49.53,49.54,49.38,49.45,5900.0,49.53,49.54,49.38,49.45,5900.0
2016-12-08 10:50:00,49.49,49.64,49.49,49.56,7870.0,49.49,49.64,49.49,49.56,7870.0
2016-12-08 10:55:00,49.59,49.69,49.56,49.56,8899.0,49.59,49.69,49.56,49.56,8899.0
2016-12-08 11:00:00,49.57,49.79,49.56,49.74,5528.0,49.57,49.79,49.56,49.74,5528.0
2016-12-08 11:05:00,49.78,49.87,49.68,49.83,10016.0,49.78,49.87,49.68,49.83,10016.0
2016-12-08 11:10:00,49.84,49.9,49.8,49.85,21706.0,49.84,49.9,49.8,49.85,21706.0
2016-12-08 11:15:00,49.85,49.92,49.81,49.92,23515.0,49.85,49.92,49.81,49.92,23515.0
2016-12-08 11:20:00,49.9,49.93,49.86,49.89,16798.0,49.9,49.93,49.86,49.89,16798.0
2016-12-08 11:25:00,49.87,49.9,49.75,49.89,13911.0,49.87,49.9,49.75,49.89,13911.0
2016-12-08 11:30:00,49.89,49.94,49.8,49.83,28771.0,49.89,49.94,49.8,49.83,28771.0
2016-12-08 11:35:00,49.81,49.86,49.56,49.58,10587.0,49.81,49.86,49.56,49.58,10587.0
2016-12-08 11:40:00,49.58,49.75,49.58,49.64,6800.0,49.58,49.75,49.58,49.64,6800.0
2016-12-08 11:45:00,49.64,49.79,49.64,49.76,5469.0,49.64,49.79,49.64,49.76,5469.0
2016-12-08 11:50:00,49.74,49.74,49.64,49.66,2862.0,49.74,49.74,49.64,49.66,2862.0
2016-12-08 11:55:00,49.69,49.71,49.58,49.64,2900.0,49.69,49.71,49.58,49.64,2900.0
2016-12-08 12:00:00,49.63,49.65,49.61,49.61,4816.0,49.63,49.65,49.61,49.61,4816.0
2016-12-08 12:05:00,49.61,49.63,49.55,49.55,3791.0,49.61,49.63,49.55,49.55,3791.0
2016-12-08 12:10:00,49.54,49.56,49.53,49.53,5498.0,49.54,49.56,49.53,49.53,5498.0
2016-12-08 12:15:00,49.53,49.6,49.53,49.6,1000.0,49.53,49.6,49.53,49.6,1000.0
2016-12-08 12:20:00,49.59,49.64,49.52,49.64,6500.0,49.59,49.64,49.52,49.64,6500.0
2016-12-08 12:25:00,49.59,49.64,49.57,49.57,2534.0,49.59,49.64,49.57,49.57,2534.0
2016-12-08 12:30:00,49.61,49.78,49.57,49.73,35501.0,49.61,49.78,49.57,49.73,35501.0
2016-12-08 12:35:00,49.72,49.72,49.6,49.71,3900.0,49.72,49.72,49.6,49.71,3900.0
2016-12-08 12:40:00,49.71,49.71,49.6,49.7,4500.0,49.71,49.71,49.6,49.7,4500.0
2016-12-08 12:45:00,49.74,49.75,49.66,49.74,6000.0,49.74,49.75,49.66,49.74,6000.0
2016-12-08 12:50:00,49.71,49.76,49.67,49.69,2963.0,49.71,49.76,49.67,49.69,2963.0
2016-12-08 12:55:00,49.69,49.75,49.68,49.71,2400.0,49.69,49.75,49.68,49.71,2400.0
2016-12-08 13:00:00,49.7,49.75,49.7,49.71,2700.0,49.7,49.75,49.7,49.71,2700.0
2016-12-08 13:05:00,49.69,49.73,49.69,49.69,1727.0,49.69,49.73,49.69,49.69,1727.0
2016-12-08 13:10:00,49.67,49.7,49.59,49.69,3798.0,49.67,49.7,49.59,49.69,3798.0
2016-12-08 13:15:00,49.67,49.68,49.56,49.61,4910.0,49.67,49.68,49.56,49.61,4910.0
2016-12-08 13:20:00,49.6,49.68,49.59,49.66,2563.0,49.6,49.68,49.59,49.66,2563.0
2016-12-08 13:25:00,49.71,49.71,49.65,49.65,3300.0,49.71,49.71,49.65,49.65,3300.0
2016-12-08 13:30:00,49.62,49.64,49.58,49.64,2800.0,49.62,49.64,49.58,49.64,2800.0
2016-12-08 13:35:00,49.67,49.79,49.65,49.79,3200.0,49.67,49.79,49.65,49.79,3200.0
2016-12-08 13:40:00,49.73,49.73,49.63,49.68,4666.0,49.73,49.73,49.63,49.68,4666.0
2016-12-08 13:45:00,49.66,49.73,49.63,49.73,3350.0,49.66,49.73,49.63,49.73,3350.0
2016-12-08 13:50:00,49.72,49.75,49.68,49.73,7939.0,49.72,49.75,49.68,49.73,7939.0
2016-12-08 13:55:00,49.75,49.83,49.73,49.77,5800.0,49.75,49.83,49.73,49.77,5800.0
2016-12-08 14:00:00,49.76,49.92,49.73,49.9,45264.0,49.76,49.92,49.73,49.9,45264.0
2016-12-08 14:05:00,49.9,49.92,49.85,49.85,15526.0,49.9,49.92,49.85,49.85,15526.0
2016-12-08 14:10:00,49.85,49.97,49.84,49.94,20952.0,49.85,49.97,49.84,49.94,20952.0
2016-12-08 14:15:00,49.87,49.87,49.78,49.78,5455.0,49.87,49.87,49.78,49.78,5455.0
2016-12-08 14:20:00,49.78,49.79,49.59,49.6,8043.0,49.78,49.79,49.59,49.6,8043.0
2016-12-08 14:25:00,49.64,49.72,49.64,49.72,6151.0,49.64,49.72,49.64,49.72,6151.0
2016-12-08 14:30:00,49.72,49.74,49.7,49.71,2900.0,49.72,49.74,49.7,49.71,2900.0
2016-12-08 14:35:00,49.72,49.72,49.63,49.66,3014.0,49.72,49.72,49.63,49.66,3014.0
2016-12-08 14:40:00,49.64,49.67,49.59,49.63,5164.0,49.64,49.67,49.59,49.63,5164.0
2016-12-08 14:45:00,49.62,49.62,49.57,49.61,2950.0,49.62,49.62,49.57,49.61,2950.0
2016-12-08 14:50:00,49.61,49.65,49.61,49.63,2997.0,49.61,49.65,49.61,49.63,2997.0
2016-12-08 14:55:00,49.62,49.67,49.61,49.65,2600.0,49.62,49.67,49.61,49.65,2600.0
2016-12-08 15:00:00,49.67,49.71,49.63,49.71,7175.0,49.67,49.71,49.63,49.71,7175.0
2016-12-08 15:05:00,49.71,49.72,49.66,49.68,5700.0,49.71,49.72,49.66,49.68,5700.0
2016-12-08 15:10:00,49.67,49.71,49.6,49.6,11141.0,49.67,49.71,49.6,49.6,11141.0
2016-12-08 15:15:00,49.59,49.61,49.57,49.57,7537.0,49.59,49.61,49.57,49.57,7537.0
2016-12-08 15:20:00,49.56,49.57,49.49,49.5,5345.0,49.56,49.57,49.49,49.5,5345.0
2016-12-08 15:25:00,49.51,49.55,49.49,49.51,8643.0,49.51,49.55,49.49,49.51,8643.0
2016-12-08 15:30:00,49.51,49.59,49.5,49.54,5551.0,49.51,49.59,49.5,49.54,5551.0
2016-12-08 15:35:00,49.55,49.55,49.49,49.51,13799.0,49.55,49.55,49.49,49.51,13799.0
2016-12-08 15:40:00,49.51,49.59,49.5,49.59,11078.0,49.51,49.59,49.5,49.59,11078.0
2016-12-08 15:45:00,49.58,49.59,49.54,49.54,10616.0,49.58,49.59,49.54,49.54,10616.0
2016-12-08 15:50:00,49.54,49.65,49.53,49.65,21202.0,49.54,49.65,49.53,49.65,21202.0
2016-12-08 15:55:00,49.64,49.67,49.62,49.66,35203.0,49.64,49.67,49.62,49.66,35203.0
2016-12-09 09:30:00,49.91,50.18,49.56,50.18,12557.0,49.91,50.18,49.56,50.18,12557.0
2016-12-09 09:35:00,50.18,50.56,50.14,50.24,11777.0,50.18,50.56,50.14,50.24,11777.0
2016-12-09 09:40:00,50.21,50.26,49.93,49.94,14305.0,50.21,50.26,49.93,49.94,14305.0
2016-12-09 09:45:00,49.89,50.05,49.88,50.0,5552.0,49.89,50.05,49.88,50.0,5552.0
2016-12-09 09:50:00,49.96,50.02,49.75,49.86,11199.0,49.96,50.02,49.75,49.86,11199.0
2016-12-09 09:55:00,49.79,49.9,49.71,49.74,8500.0,49.79,49.9,49.71,49.74,8500.0
2016-12-09 10:00:00,49.69,49.87,49.68,49.84,8950.0,49.69,49.87,49.68,49.84,8950.0
2016-12-09 10:05:00,49.83,49.87,49.75,49.75,5300.0,49.83,49.87,49.75,49.75,5300.0
2016-12-09 10:10:00,49.75,49.77,49.64,49.64,6047.0,49.75,49.77,49.64,49.64,6047.0
2016-12-09 10:15:00,49.63,49.64,49.51,49.55,3615.0,49.63,49.64,49.51,49.55,3615.0
2016-12-09 10:20:00,49.58,49.58,49.4,49.4,7136.0,49.58,49.58,49.4,49.4,7136.0
2016-12-09 10:25:00,49.41,49.5,49.3,49.3,7200.0,49.41,49.5,49.3,49.3,7200.0
2016-12-09 10:30:00,49.3,49.69,49.3,49.67,44295.0,49.3,49.69,49.3,49.67,44295.0
2016-12-09 10:35:00,49.68,49.76,49.67,49.76,7700.0,49.68,49.76,49.67,49.76,7700.0
2016-12-09 10:40:00,49.75,49.75,49.67,49.73,4807.0,49.75,49.75,49.67,49.73,4807.0
2016-12-09 10:45:00,49.68,49.72,49.67,49.72,14310.0,49.68,49.72,49.67,49.72,14310.0
2016-12-09 10:50:00,49.73,49.75,49.66,49.67,13323.0,49.73,49.75,49.66,49.67,13323.0
2016-12-09 10:55:00,49.69,49.69,49.54,49.54,3050.0,49.69,49.69,49.54,49.54,3050.0
2016-12-09 11:00:00,49.51,49.57,49.5,49.52,11793.0,49.51,49.57,49.5,49.52,11793.0
2016-12-09 11:05:00,49.5,49.63,49.48,49.62,3359.0,49.5,49.63,49.48,49.62,3359.0
2016-12-09 11:10:00,49.6,49.62,49.53,49.58,7364.0,49.6,49.62,49.53,49.58,7364.0
2016-12-09 11:15:00,49.6,49.6,49.52,49.54,2300.0,49.6,49.6,49.52,49.54,2300.0
2016-12-09 11:20:00,49.52,49.59,49.49,49.49,3100.0,49.52,49.59,49.49,49.49,3100.0
2016-12-09 11:25:00,49.52,49.54,49.46,49.54,3300.0,49.52,49.54,49.46,49.54,3300.0
2016-12-09 11:30:00,49.51,49.52,49.4,49.44,3829.0,49.51,49.52,49.4,49.44,3829.0
2016-12-09 11:35:00,49.47,49.48,49.37,49.38,3100.0,49.47,49.48,49.37,49.38,3100.0
2016-12-09 11:40:00,49.4,49.45,49.36,49.45,2900.0,49.4,49.45,49.36,49.45,2900.0
2016-12-09 11:45:00,49.45,49.52,49.34,49.52,5200.0,49.45,49.52,49.34,49.52,5200.0
2016-12-09 11:50:00,49.53,49.54,49.43,49.44,7013.0,49.53,49.54,49.43,49.44,7013.0
2016-12-09 11:55:00,49.46,49.48,49.35,49.41,29102.0,49.46,49.48,49.35,49.41,29102.0
2016-12-09 12:00:00,49.38,49.45,49.37,49.44,8100.0,49.38,49.45,49.37,49.44,8100.0
2016-12-09 12:05:00,49.46,49.61,49.46,49.61,10426.0,49.46,49.61,49.46,49.61,10426.0
2016-12-09 12:10:00,49.62,49.62,49.52,49.57,8378.0,49.62,49.62,49.52,49.57,8378.0
2016-12-09 12:15:00,49.55,49.61,49.55,49.61,4734.0,49.55,49.61,49.55,49.61,4734.0
2016-12-09 12:20:00,49.61,49.63,49.53,49.61,8832.0,49.61,49.63,49.53,49.61,8832.0
2016-12-09 12:25:00,49.6,49.6,49.53,49.55,6458.0,49.6,49.6,49.53,49.55,6458.0
2016-12-09 12:30:00,49.55,49.56,49.52,49.56,8726.0,49.55,49.56,49.52,49.56,8726.0
2016-12-09 12:35:00,49.55,49.57,49.53,49.57,6592.0,49.55,49.57,49.53,49.57,6592.0
2016-12-09 12:40:00,49.57,49.59,49.53,49.59,12873.0,49.57,49.59,49.53,49.59,12873.0
2016-12-09 12:45:00,49.59,49.59,49.49,49.51,7778.0,49.59,49.59,49.49,49.51,7778.0
2016-12-09 12:50:00,49.51,49.55,49.5,49.54,4813.0,49.51,49.55,49.5,49.54,4813.0
2016-12-09 12:55:00,49.54,49.55,49.48,49.5,12700.0,49.54,49.55,49.48,49.5,12700.0
2016-12-09 13:00:00,49.51,49.54,49.5,49.51,2928.0,49.51,49.54,49.5,49.51,2928.0
2016-12-09 13:05:00,49.52,49.53,49.49,49.52,5045.0,49.52,49.53,49.49,49.52,5045.0
2016-12-09 13:10:00,49.53,49.54,49.49,49.51,3700.0,49.53,49.54,49.49,49.51,3700.0
2016-12-09 13:15:00,49.5,49.5,49.48,49.49,2800.0,49.5,49.5,49.48,49.49,2800.0
2016-12-09 13:20:00,49.48,49.53,49.44,49.53,10539.0,49.48,49.53,49.44,49.53,10539.0
2016-12-09 13:25:00,49.54,49.59,49.53,49.59,1800.0,49.54,49.59,49.53,49.59,1800.0
2016-12-09 13:30:00,49.57,49.57,49.51,49.52,4600.0,49.57,49.57,49.51,49.52,4600.0
2016-12-09 13:35:00,49.54,49.54,49.48,49.51,6917.0,49.54,49.54,49.48,49.51,6917.0
2016-12-09 13:40:00,49.51,49.55,49.51,49.52,6500.0,49.51,49.55,49.51,49.52,6500.0
2016-12-09 13:45:00,49.53,49.6,49.52,49.59,3067.0,49.53,49.6,49.52,49.59,3067.0
2016-12-09 13:50:00,49.59,49.61,49.58,49.61,4500.0,49.59,49.61,49.58,49.61,4500.0
2016-12-09 13:55:00,49.63,49.64,49.6,49.61,3200.0,49.63,49.64,49.6,49.61,3200.0
2016-12-09 14:00:00,49.61,49.64,49.59,49.61,4200.0,49.61,49.64,49.59,49.61,4200.0
2016-12-09 14:05:00,49.61,49.68,49.61,49.63,4809.0,49.61,49.68,49.61,49.63,4809.0
2016-12-09 14:10:00,49.63,49.67,49.58,49.61,15800.0,49.63,49.67,49.58,49.61,15800.0
2016-12-09 14:15:00,49.61,49.65,49.59,49.59,6275.0,49.61,49.65,49.59,49.59,6275.0
2016-12-09 14:20:00,49.6,49.61,49.56,49.6,4100.0,49.6,49.61,49.56,49.6,4100.0
2016-12-09 14:25:00,49.6,49.6,49.55,49.57,3173.0,49.6,49.6,49.55,49.57,3173.0
2016-12-09 14:30:00,49.55,49.61,49.54,49.61,2900.0,49.55,49.61,49.54,49.61,2900.0
2016-12-09 14:35:00,49.62,49.62,49.57,49.59,2900.0,49.62,49.62,49.57,49.59,2900.0
2016-12-09 14:40:00,49.59,49.62,49.56,49.6,6014.0,49.59,49.62,49.56,49.6,6014.0
2016-12-09 14:45:00,49.61,49.62,49.56,49.61,3996.0,49.61,49.62,49.56,49.61,3996.0
2016-12-09 14:50:00,49.61,49.64,49.59,49.64,4400.0,49.61,49.64,49.59,49.64,4400.0
2016-12-09 14:55:00,49.66,49.69,49.64,49.67,8724.0,49.66,49.69,49.64,49.67,8724.0
2016-12-09 15:00:00,49.67,49.73,49.64,49.73,14374.0,49.67,49.73,49.64,49.73,14374.0
2016-12-09 15:05:00,49.72,49.75,49.71,49.73,7603.0,49.72,49.75,49.71,49.73,7603.0
2016-12-09 15:10:00,49.73,49.8,49.73,49.75,12888.0,49.73,49.8,49.73,49.75,12888.0
2016-12-09 15:15:00,49.76,49.83,49.76,49.81,8992.0,49.76,49.83,49.76,49.81,8992.0
2016-12-09 15:20:00,49.8,49.83,49.78,49.8,9435.0,49.8,49.83,49.78,49.8,9435.0
2016-12-09 15:25:00,49.8,49.83,49.8,49.8,10600.0,49.8,49.83,49.8,49.8,10600.0
2016-12-09 15:30:00,49.8,49.81,49.71,49.72,14246.0,49.8,49.81,49.71,49.72,14246.0
2016-12-09 15:35:00,49.72,49.77,49.72,49.76,7019.0,49.72,49.77,49.72,49.76,7019.0
2016-12-09 15:40:00,49.76,49.78,49.76,49.77,7250.0,49.76,49.78,49.76,49.77,7250.0
2016-12-09 15:45:00,49.77,49.77,49.7,49.7,12892.0,49.77,49.77,49.7,49.7,12892.0
2016-12-09 15:50:00,49.7,49.78,49.7,49.74,19688.0,49.7,49.78,49.7,49.74,19688.0
2016-12-09 15:55:00,49.75,49.79,49.74,49.78,34872.0,49.75,49.79,49.74,49.78,34872.0
2016-12-12 09:30:00,49.76,49.97,49.5,49.79,17603.0,49.76,49.97,49.5,49.79,17603.0
2016-12-12 09:35:00,49.79,49.81,49.51,49.8,10449.0,49.79,49.81,49.51,49.8,10449.0
2016-12-12 09:40:00,49.85,49.94,49.74,49.84,17478.0,49.85,49.94,49.74,49.84,17478.0
2016-12-12 09:45:00,49.93,49.97,49.75,49.89,8400.0,49.93,49.97,49.75,49.89,8400.0
2016-12-12 09:50:00,49.88,50.13,49.87,50.0,12385.0,49.88,50.13,49.87,50.0,12385.0
2016-12-12 09:55:00,50.0,50.09,49.94,50.04,12750.0,50.0,50.09,49.94,50.04,12750.0
2016-12-12 10:00:00,50.0,50.11,49.98,50.01,10274.0,50.0,50.11,49.98,50.01,10274.0
2016-12-12 10:05:00,50.0,50.09,49.89,50.03,19200.0,50.0,50.09,49.89,50.03,19200.0
2016-12-12 10:10:00,50.05,50.06,49.93,49.99,6500.0,50.05,50.06,49.93,49.99,6500.0
2016-12-12 10:15:00,49.98,50.0,49.9,49.92,2600.0,49.98,50.0,49.9,49.92,2600.0
2016-12-12 10:20:00,49.94,50.04,49.89,49.98,5375.0,49.94,50.04,49.89,49.98,5375.0
2016-12-12 10:25:00,49.95,49.98,49.85,49.85,23343.0,49.95,49.98,49.85,49.85,23343.0
2016-12-12 10:30:00,49.89,49.89,49.79,49.84,15100.0,49.89,49.89,49.79,49.84,15100.0
2016-12-12 10:35:00,49.82,49.85,49.74,49.74,16297.0,49.82,49.85,49.74,49.74,16297.0
2016-12-12 10:40:00,49.76,49.77,49.71,49.72,8197.0,49.76,49.77,49.71,49.72,8197.0
2016-12-12 10:45:00,49.73,49.81,49.73,49.76,6231.0,49.73,49.81,49.73,49.76,6231.0
2016-12-12 10:50:00,49.75,49.83,49.75,49.77,7210.0,49.75,49.83,49.75,49.77,7210.0
2016-12-12 10:55:00,49.75,49.82,49.75,49.81,7189.0,49.75,49.82,49.75,49.81,7189.0
2016-12-12 11:00:00,49.79,49.88,49.77,49.85,11052.0,49.79,49.88,49.77,49.85,11052.0
2016-12-12 11:05:00,49.84,49.88,49.79,49.87,11823.0,49.84,49.88,49.79,49.87,11823.0
2016-12-12 11:10:00,49.88,49.94,49.86,49.94,19603.0,49.88,49.94,49.86,49.94,19603.0
2016-12-12 11:15:00,49.94,50.03,49.94,49.99,4100.0,49.94,50.03,49.94,49.99,4100.0
2016-12-12 11:20:00,49.98,49.98,49.91,49.93,5000.0,49.98,49.98,49.91,49.93,5000.0
2016-12-12 11:25:00,49.93,49.93,49.9,49.93,4079.0,49.93,49.93,49.9,49.93,4079.0
2016-12-12 11:30:00,49.91,49.92,49.8,49.8,4300.0,49.91,49.92,49.8,49.8,4300.0
2016-12-12 11:35:00,49.81,49.89,49.78,49.87,11200.0,49.81,49.89,49.78,49.87,11200.0
2016-12-12 11:40:00,49.86,49.93,49.8,49.91,14041.0,49.86,49.93,49.8,49.91,14041.0
2016-12-12 11:45:00,49.9,49.94,49.87,49.93,3425.0,49.9,49.94,49.87,49.93,3425.0
2016-12-12 11:50:00,49.91,50.01,49.9,49.97,6000.0,49.91,50.01,49.9,49.97,6000.0
2016-12-12 11:55:00,49.93,50.04,49.93,49.98,3850.0,49.93,50.04,49.93,49.98,3850.0
2016-12-12 12:00:00,49.99,50.06,49.93,49.93,3218.0,49.99,50.06,49.93,49.93,3218.0
2016-12-12 12:05:00,49.98,50.06,49.96,50.06,2000.0,49.98,50.06,49.96,50.06,2000.0
2016-12-12 12:10:00,50.02,50.1,49.99,50.1,5502.0,50.02,50.1,49.99,50.1,5502.0
2016-12-12 12:15:00,50.1,50.15,50.06,50.07,3263.0,50.1,50.15,50.06,50.07,3263.0
2016-12-12 12:20:00,50.08,50.11,50.01,50.08,6100.0,50.08,50.11,50.01,50.08,6100.0
2016-12-12 12:25:00,50.07,50.09,50.02,50.06,13456.0,50.07,50.09,50.02,50.06,13456.0
2016-12-12 12:30:00,50.06,50.11,50.06,50.08,1400.0,50.06,50.11,50.06,50.08,1400.0
2016-12-12 12:35:00,50.1,50.15,50.07,50.13,6900.0,50.1,50.15,50.07,50.13,6900.0
2016-12-12 12:40:00,50.11,50.16,50.1,50.16,2466.0,50.11,50.16,50.1,50.16,2466.0
2016-12-12 12:45:00,50.12,50.14,50.09,50.09,2700.0,50.12,50.14,50.09,50.09,2700.0
2016-12-12 12:50:00,50.1,50.1,49.96,49.96,3000.0,50.1,50.1,49.96,49.96,3000.0
2016-12-12 12:55:00,50.0,50.02,49.99,50.01,2093.0,50.0,50.02,49.99,50.01,2093.0
2016-12-12 13:00:00,50.02,50.02,49.93,49.98,3872.0,50.02,50.02,49.93,49.98,3872.0
2016-12-12 13:05:00,49.97,49.99,49.95,49.98,2250.0,49.97,49.99,49.95,49.98,2250.0
2016-12-12 13:10:00,49.99,49.99,49.95,49.98,1400.0,49.99,49.99,49.95,49.98,1400.0
2016-12-12 13:15:00,49.96,50.08,49.94,50.08,11572.0,49.96,50.08,49.94,50.08,11572.0
2016-12-12 13:20:00,50.1,50.13,50.04,50.08,1500.0,50.1,50.13,50.04,50.08,1500.0
2016-12-12 13:25:00,50.08,50.13,50.05,50.05,6529.0,50.08,50.13,50.05,50.05,6529.0
2016-12-12 13:30:00,50.05,50.05,49.99,49.99,6608.0,50.05,50.05,49.99,49.99,6608.0
2016-12-12 13:35:00,49.98,50.06,49.98,50.01,4389.0,49.98,50.06,49.98,50.01,4389.0
2016-12-12 13:40:00,50.02,50.08,50.02,50.07,2562.0,50.02,50.08,50.02,50.07,2562.0
2016-12-12 13:45:00,50.05,50.07,49.97,49.97,3786.0,50.05,50.07,49.97,49.97,3786.0
2016-12-12 13:50:00,49.95,49.97,49.91,49.95,2900.0,49.95,49.97,49.91,49.95,2900.0
2016-12-12 13:55:00,49.96,49.96,49.94,49.95,1455.0,49.96,49.96,49.94,49.95,1455.0
2016-12-12 14:00:00,49.96,49.98,49.95,49.96,2600.0,49.96,49.98,49.95,49.96,2600.0
2016-12-12 14:05:00,49.96,50.0,49.88,49.96,8751.0,49.96,50.0,49.88,49.96,8751.0
2016-12-12 14:10:00,49.97,50.02,49.95,50.02,5589.0,49.97,50.02,49.95,50.02,5589.0
2016-12-12 14:15:00,50.02,50.03,49.98,50.02,5600.0,50.02,50.03,49.98,50.02,5600.0
2016-12-12 14:20:00,50.03,50.03,49.99,50.0,3800.0,50.03,50.03,49.99,50.0,3800.0
2016-12-12 14:25:00,50.02,50.02,49.91,49.95,9050.0,50.02,50.02,49.91,49.95,9050.0
2016-12-12 14:30:00,49.99,49.99,49.96,49.99,4507.0,49.99,49.99,49.96,49.99,4507.0
2016-12-12 14:35:00,49.98,49.98,49.95,49.97,3475.0,49.98,49.98,49.95,49.97,3475.0
2016-12-12 14:40:00,49.99,50.0,49.96,49.99,3797.0,49.99,50.0,49.96,49.99,3797.0
2016-12-12 14:45:00,49.99,50.0,49.97,49.99,4548.0,49.99,50.0,49.97,49.99,4548.0
2016-12-12 14:50:00,49.99,50.01,49.95,49.95,4300.0,49.99,50.01,49.95,49.95,4300.0
2016-12-12 14:55:00,49.98,50.01,49.97,50.01,2984.0,49.98,50.01,49.97,50.01,2984.0
2016-12-12 15:00:00,50.01,50.01,49.96,49.98,5977.0,50.01,50.01,49.96,49.98,5977.0
2016-12-12 15:05:00,49.98,50.02,49.92,50.01,11738.0,49.98,50.02,49.92,50.01,11738.0
2016-12-12 15:10:00,50.02,50.03,49.95,49.97,12600.0,50.02,50.03,49.95,49.97,12600.0
2016-12-12 15:15:00,49.95,49.98,49.95,49.97,3300.0,49.95,49.98,49.95,49.97,3300.0
2016-12-12 15:20:00,49.98,50.0,49.96,49.98,10435.0,49.98,50.0,49.96,49.98,10435.0
2016-12-12 15:25:00,49.98,50.0,49.97,49.98,5980.0,49.98,50.0,49.97,49.98,5980.0
2016-12-12 15:30:00,49.96,49.98,49.92,49.97,13696.0,49.96,49.98,49.92,49.97,13696.0
2016-12-12 15:35:00,49.98,50.0,49.95,49.95,11817.0,49.98,50.0,49.95,49.95,11817.0
2016-12-12 15:40:00,49.96,49.97,49.95,49.97,19637.0,49.96,49.97,49.95,49.97,19637.0
2016-12-12 15:45:00,49.97,50.0,49.96,50.0,11247.0,49.97,50.0,49.96,50.0,11247.0
2016-12-12 15:50:00,49.99,50.05,49.98,50.04,60569.0,49.99,50.05,49.98,50.04,60569.0
2016-12-12 15:55:00,50.03,50.07,49.97,50.06,40498.0,50.03,50.07,49.97,50.06,40498.0
2016-12-13 09:30:00,50.03,50.51,50.0,50.31,23175.0,50.03,50.51,50.0,50.31,23175.0
2016-12-13 09:35:00,50.3,50.74,50.25,50.58,32606.0,50.3,50.74,50.25,50.58,32606.0
2016-12-13 09:40:00,50.59,50.73,50.53,50.68,33421.0,50.59,50.73,50.53,50.68,33421.0
2016-12-13 09:45:00,50.68,50.83,50.67,50.79,9313.0,50.68,50.83,50.67,50.79,9313.0
2016-12-13 09:50:00,50.75,50.99,50.7,50.96,14832.0,50.75,50.99,50.7,50.96,14832.0
2016-12-13 09:55:00,50.97,50.97,50.78,50.79,9477.0,50.97,50.97,50.78,50.79,9477.0
2016-12-13 10:00:00,50.77,50.77,50.62,50.71,28360.0,50.77,50.77,50.62,50.71,28360.0
2016-12-13 10:05:00,50.74,50.76,50.56,50.61,29621.0,50.74,50.76,50.56,50.61,29621.0
2016-12-13 10:10:00,50.63,50.9,50.62,50.78,4750.0,50.63,50.9,50.62,50.78,4750.0
2016-12-13 10:15:00,50.78,50.84,50.73,50.74,6177.0,50.78,50.84,50.73,50.74,6177.0
2016-12-13 10:20:00,50.74,50.87,50.74,50.8,2900.0,50.74,50.87,50.74,50.8,2900.0
2016-12-13 10:25:00,50.84,50.91,50.77,50.77,6500.0,50.84,50.91,50.77,50.77,6500.0
2016-12-13 10:30:00,50.75,50.86,50.7,50.77,5848.0,50.75,50.86,50.7,50.77,5848.0
2016-12-13 10:35:00,50.76,50.78,50.72,50.74,2096.0,50.76,50.78,50.72,50.74,2096.0
2016-12-13 10:40:00,50.73,50.8,50.73,50.74,4546.0,50.73,50.8,50.73,50.74,4546.0
2016-12-13 10:45:00,50.7,50.73,50.61,50.7,7028.0,50.7,50.73,50.61,50.7,7028.0
2016-12-13 10:50:00,50.68,50.75,50.68,50.75,20823.0,50.68,50.75,50.68,50.75,20823.0
2016-12-13 10:55:00,50.75,50.92,50.74,50.91,20254.0,50.75,50.92,50.74,50.91,20254.0
2016-12-13 11:00:00,50.91,50.97,50.9,50.94,10824.0,50.91,50.97,50.9,50.94,10824.0
2016-12-13 11:05:00,50.95,50.95,50.88,50.93,10507.0,50.95,50.95,50.88,50.93,10507.0
2016-12-13 11:10:00,50.92,50.96,50.88,50.93,8466.0,50.92,50.96,50.88,50.93,8466.0
2016-12-13 11:15:00,50.92,50.94,50.89,50.93,8710.0,50.92,50.94,50.89,50.93,8710.0
2016-12-13 11:20:00,50.95,50.99,50.92,50.98,9844.0,50.95,50.99,50.92,50.98,9844.0
2016-12-13 11:25:00,50.98,51.02,50.96,51.0,15002.0,50.98,51.02,50.96,51.0,15002.0
2016-12-13 11:30:00,50.98,51.03,50.96,51.02,48962.0,50.98,51.03,50.96,51.02,48962.0
2016-12-13 11:35:00,51.03,51.06,51.0,51.02,3200.0,51.03,51.06,51.0,51.02,3200.0
2016-12-13 11:40:00,51.02,51.04,51.0,51.02,8466.0,51.02,51.04,51.0,51.02,8466.0
2016-12-13 11:45:00,51.0,51.13,51.0,51.1,7900.0,51.0,51.13,51.0,51.1,7900.0
2016-12-13 11:50:00,51.12,51.13,51.0,51.02,6905.0,51.12,51.13,51.0,51.02,6905.0
2016-12-13 11:55:00,51.0,51.12,51.0,51.12,9228.0,51.0,51.12,51.0,51.12,9228.0
2016-12-13 12:00:00,51.11,51.11,51.0,51.0,7508.0,51.11,51.11,51.0,51.0,7508.0
2016-12-13 12:05:00,51.0,51.07,50.99,51.0,27439.0,51.0,51.07,50.99,51.0,27439.0
2016-12-13 12:10:00,51.0,51.08,51.0,51.08,12398.0,51.0,51.08,51.0,51.08,12398.0
2016-12-13 12:15:00,51.08,51.14,51.07,51.07,5077.0,51.08,51.14,51.07,51.07,5077.0
2016-12-13 12:20:00,51.09,51.1,50.99,51.05,14596.0,51.09,51.1,50.99,51.05,14596.0
2016-12-13 12:25:00,51.09,51.12,51.03,51.1,32874.0,51.09,51.12,51.03,51.1,32874.0
2016-12-13 12:30:00,51.1,51.23,51.1,51.13,13776.0,51.1,51.23,51.1,51.13,13776.0
2016-12-13 12:35:00,51.12,51.12,51.08,51.09,2077.0,51.12,51.12,51.08,51.09,2077.0
2016-12-13 12:40:00,51.09,51.13,51.06,51.13,9300.0,51.09,51.13,51.06,51.13,9300.0
2016-12-13 12:45:00,51.14,51.14,51.07,51.07,9010.0,51.14,51.14,51.07,51.07,9010.0
2016-12-13 12:50:00,51.07,51.07,50.99,51.01,3700.0,51.07,51.07,50.99,51.01,3700.0
2016-12-13 12:55:00,51.02,51.04,50.96,51.02,17805.0,51.02,51.04,50.96,51.02,17805.0
2016-12-13 13:00:00,51.0,51.1,51.0,51.05,12000.0,51.0,51.1,51.0,51.05,12000.0
2016-12-13 13:05:00,51.05,51.05,50.95,50.95,6485.0,51.05,51.05,50.95,50.95,6485.0
2016-12-13 13:10:00,50.97,51.0,50.94,50.99,3700.0,50.97,51.0,50.94,50.99,3700.0
2016-12-13 13:15:00,50.99,51.01,50.94,51.01,6500.0,50.99,51.01,50.94,51.01,6500.0
2016-12-13 13:20:00,50.99,51.01,50.97,50.99,1350.0,50.99,51.01,50.97,50.99,1350.0
2016-12-13 13:25:00,50.99,51.03,50.97,50.98,7072.0,50.99,51.03,50.97,50.98,7072.0
2016-12-13 13:30:00,50.98,51.0,50.92,50.95,13444.0,50.98,51.0,50.92,50.95,13444.0
2016-12-13 13:35:00,50.95,50.97,50.91,50.91,5691.0,50.95,50.97,50.91,50.91,5691.0
2016-12-13 13:40:00,50.94,50.98,50.89,50.94,8600.0,50.94,50.98,50.89,50.94,8600.0
2016-12-13 13:45:00,50.94,50.95,50.88,50.88,5090.0,50.94,50.95,50.88,50.88,5090.0
2016-12-13 13:50:00,50.89,50.94,50.88,50.91,2735.0,50.89,50.94,50.88,50.91,2735.0
2016-12-13 13:55:00,50.92,50.98,50.91,50.95,6321.0,50.92,50.98,50.91,50.95,6321.0
2016-12-13 14:00:00,50.94,50.97,50.89,50.9,7018.0,50.94,50.97,50.89,50.9,7018.0
2016-12-13 14:05:00,50.91,50.91,50.85,50.87,10885.0,50.91,50.91,50.85,50.87,10885.0
2016-12-13 14:10:00,50.87,50.89,50.84,50.88,5623.0,50.87,50.89,50.84,50.88,5623.0
2016-12-13 14:15:00,50.89,50.89,50.81,50.81,10100.0,50.89,50.89,50.81,50.81,10100.0
2016-12-13 14:20:00,50.82,50.86,50.77,50.79,11100.0,50.82,50.86,50.77,50.79,11100.0
2016-12-13 14:25:00,50.77,50.86,50.73,50.81,12200.0,50.77,50.86,50.73,50.81,12200.0
2016-12-13 14:30:00,50.81,50.91,50.8,50.84,4900.0,50.81,50.91,50.8,50.84,4900.0
2016-12-13 14:35:00,50.84,50.85,50.81,50.83,11810.0,50.84,50.85,50.81,50.83,11810.0
2016-12-13 14:40:00,50.82,50.88,50.8,50.86,26195.0,50.82,50.88,50.8,50.86,26195.0
2016-12-13 14:45:00,50.86,50.95,50.86,50.95,7200.0,50.86,50.95,50.86,50.95,7200.0
2016-12-13 14:50:00,50.95,50.97,50.83,50.86,43756.0,50.95,50.97,50.83,50.86,43756.0
2016-12-13 14:55:00,50.86,50.86,50.81,50.85,14443.0,50.86,50.86,50.81,50.85,14443.0
2016-12-13 15:00:00,50.83,50.86,50.8,50.82,11429.0,50.83,50.86,50.8,50.82,11429.0
2016-12-13 15:05:00,50.81,50.86,50.79,50.86,10179.0,50.81,50.86,50.79,50.86,10179.0
2016-12-13 15:10:00,50.85,50.9,50.83,50.86,9121.0,50.85,50.9,50.83,50.86,9121.0
2016-12-13 15:15:00,50.87,50.92,50.86,50.9,30903.0,50.87,50.92,50.86,50.9,30903.0
2016-12-13 15:20:00,50.89,50.92,50.84,50.89,6314.0,50.89,50.92,50.84,50.89,6314.0
2016-12-13 15:25:00,50.9,50.95,50.87,50.9,1273660.0,50.9,50.95,50.87,50.9,1273660.0
2016-12-13 15:30:00,50.89,50.91,50.82,50.9,770331.0,50.89,50.91,50.82,50.9,770331.0
2016-12-13 15:35:00,50.89,50.91,50.86,50.86,9200.0,50.89,50.91,50.86,50.86,9200.0
2016-12-13 15:40:00,50.88,50.92,50.85,50.89,16193.0,50.88,50.92,50.85,50.89,16193.0
2016-12-13 15:45:00,50.89,50.91,50.85,50.9,15695.0,50.89,50.91,50.85,50.9,15695.0
2016-12-13 15:50:00,50.9,50.9,50.83,50.88,29601.0,50.9,50.9,50.83,50.88,29601.0
2016-12-13 15:55:00,50.88,50.89,50.83,50.85,57455.0,50.88,50.89,50.83,50.85,57455.0
2016-12-14 09:30:00,50.71,51.0,50.55,50.94,29217.0,50.71,51.0,50.55,50.94,29217.0
2016-12-14 09:35:00,51.03,51.03,50.69,50.73,5300.0,51.03,51.03,50.69,50.73,5300.0
2016-12-14 09:40:00,50.73,50.76,50.44,50.54,6833.0,50.73,50.76,50.44,50.54,6833.0
2016-12-14 09:45:00,50.54,50.58,50.36,50.42,10103.0,50.54,50.58,50.36,50.42,10103.0
2016-12-14 09:50:00,50.47,50.47,50.34,50.46,5650.0,50.47,50.47,50.34,50.46,5650.0
2016-12-14 09:55:00,50.4,50.5,50.4,50.46,3900.0,50.4,50.5,50.4,50.46,3900.0
2016-12-14 10:00:00,50.43,50.47,50.38,50.43,6200.0,50.43,50.47,50.38,50.43,6200.0
2016-12-14 10:05:00,50.44,50.49,50.4,50.44,7011.0,50.44,50.49,50.4,50.44,7011.0
2016-12-14 10:10:00,50.48,50.51,50.38,50.38,19561.0,50.48,50.51,50.38,50.38,19561.0
2016-12-14 10:15:00,50.33,50.4,50.33,50.33,1945.0,50.33,50.4,50.33,50.33,1945.0
2016-12-14 10:20:00,50.32,50.51,50.32,50.5,6499.0,50.32,50.51,50.32,50.5,6499.0
2016-12-14 10:25:00,50.46,50.53,50.44,50.45,1600.0,50.46,50.53,50.44,50.45,1600.0
2016-12-14 10:30:00,50.49,50.6,50.48,50.56,4910.0,50.49,50.6,50.48,50.56,4910.0
2016-12-14 10:35:00,50.51,50.56,50.5,50.55,1300.0,50.51,50.56,50.5,50.55,1300.0
2016-12-14 10:40:00,50.53,50.6,50.53,50.53,4000.0,50.53,50.6,50.53,50.53,4000.0
2016-12-14 10:45:00,50.55,50.55,50.45,50.48,8541.0,50.55,50.55,50.45,50.48,8541.0
2016-12-14 10:50:00,50.5,50.5,50.4,50.46,5240.0,50.5,50.5,50.4,50.46,5240.0
2016-12-14 10:55:00,50.47,50.47,50.41,50.43,3490.0,50.47,50.47,50.41,50.43,3490.0
2016-12-14 11:00:00,50.44,50.44,50.36,50.4,3521.0,50.44,50.44,50.36,50.4,3521.0
2016-12-14 11:05:00,50.4,50.4,50.33,50.38,14130.0,50.4,50.4,50.33,50.38,14130.0
2016-12-14 11:10:00,50.38,50.4,50.31,50.32,12052.0,50.38,50.4,50.31,50.32,12052.0
2016-12-14 11:15:00,50.31,50.35,50.31,50.32,6480.0,50.31,50.35,50.31,50.32,6480.0
2016-12-14 11:20:00,50.32,50.36,50.28,50.32,47479.0,50.32,50.36,50.28,50.32,47479.0
2016-12-14 11:25:00,50.32,50.36,50.19,50.2,10883.0,50.32,50.36,50.19,50.2,10883.0
2016-12-14 11:30:00,50.18,50.18,50.04,50.04,18784.0,50.18,50.18,50.04,50.04,18784.0
2016-12-14 11:35:00,50.07,50.1,50.04,50.04,8826.0,50.07,50.1,50.04,50.04,8826.0
2016-12-14 11:40:00,50.03,50.04,49.93,49.95,21019.0,50.03,50.04,49.93,49.95,21019.0
2016-12-14 11:45:00,50.0,50.2,50.0,50.11,8792.0,50.0,50.2,50.0,50.11,8792.0
2016-12-14 11:50:00,50.13,50.14,50.11,50.11,9947.0,50.13,50.14,50.11,50.11,9947.0
2016-12-14 11:55:00,50.12,50.16,50.12,50.15,5400.0,50.12,50.16,50.12,50.15,5400.0
2016-12-14 12:00:00,50.14,50.21,50.11,50.17,10826.0,50.14,50.21,50.11,50.17,10826.0
2016-12-14 12:05:00,50.17,50.18,50.13,50.16,7798.0,50.17,50.18,50.13,50.16,7798.0
2016-12-14 12:10:00,50.16,50.26,50.15,50.26,7274.0,50.16,50.26,50.15,50.26,7274.0
2016-12-14 12:15:00,50.25,50.29,50.25,50.26,4450.0,50.25,50.29,50.25,50.26,4450.0
2016-12-14 12:20:00,50.25,50.31,50.21,50.27,4720.0,50.25,50.31,50.21,50.27,4720.0
2016-12-14 12:25:00,50.28,50.33,50.27,50.32,8200.0,50.28,50.33,50.27,50.32,8200.0
2016-12-14 12:30:00,50.32,50.33,50.26,50.3,7698.0,50.32,50.33,50.26,50.3,7698.0
2016-12-14 12:35:00,50.3,50.31,50.27,50.29,5998.0,50.3,50.31,50.27,50.29,5998.0
2016-12-14 12:40:00,50.29,50.3,50.23,50.23,3613.0,50.29,50.3,50.23,50.23,3613.0
2016-12-14 12:45:00,50.23,50.26,50.18,50.2,9090.0,50.23,50.26,50.18,50.2,9090.0
2016-12-14 12:50:00,50.19,50.21,50.16,50.19,3564.0,50.19,50.21,50.16,50.19,3564.0
2016-12-14 12:55:00,50.19,50.22,50.18,50.2,9800.0,50.19,50.22,50.18,50.2,9800.0
2016-12-14 13:00:00,50.2,50.27,50.19,50.21,4720.0,50.2,50.27,50.19,50.21,4720.0
2016-12-14 13:05:00,50.22,50.27,50.21,50.26,6681.0,50.22,50.27,50.21,50.26,6681.0
2016-12-14 13:10:00,50.26,50.3,50.24,50.26,4571.0,50.26,50.3,50.24,50.26,4571.0
2016-12-14 13:15:00,50.28,50.28,50.21,50.24,4200.0,50.28,50.28,50.21,50.24,4200.0
2016-12-14 13:20:00,50.21,50.22,50.19,50.2,4659.0,50.21,50.22,50.19,50.2,4659.0
2016-12-14 13:25:00,50.2,50.21,50.19,50.2,2408.0,50.2,50.21,50.19,50.2,2408.0
2016-12-14 13:30:00,50.2,50.27,50.2,50.21,3500.0,50.2,50.27,50.2,50.21,3500.0
2016-12-14 13:35:00,50.22,50.29,50.22,50.28,4750.0,50.22,50.29,50.22,50.28,4750.0
2016-12-14 13:40:00,50.28,50.32,50.28,50.28,4570.0,50.28,50.32,50.28,50.28,4570.0
2016-12-14 13:45:00,50.27,50.3,50.26,50.29,3857.0,50.27,50.3,50.26,50.29,3857.0
2016-12-14 13:50:00,50.29,50.31,50.24,50.26,2600.0,50.29,50.31,50.24,50.26,2600.0
2016-12-14 13:55:00,50.23,50.33,50.23,50.32,6509.0,50.23,50.33,50.23,50.32,6509.0
2016-12-14 14:00:00,50.31,50.36,50.18,50.34,18076.0,50.31,50.36,50.18,50.34,18076.0
2016-12-14 14:05:00,50.34,50.34,50.18,50.25,17646.0,50.34,50.34,50.18,50.25,17646.0
2016-12-14 14:10:00,50.25,50.33,50.08,50.08,38571.0,50.25,50.33,50.08,50.08,38571.0
2016-12-14 14:15:00,50.09,50.1,49.97,50.1,24333.0,50.09,50.1,49.97,50.1,24333.0
2016-12-14 14:20:00,50.1,50.12,49.96,49.98,8806.0,50.1,50.12,49.96,49.98,8806.0
2016-12-14 14:25:00,49.97,50.02,49.84,49.88,18063.0,49.97,50.02,49.84,49.88,18063.0
2016-12-14 14:30:00,49.88,49.93,49.85,49.85,30083.0,49.88,49.93,49.85,49.85,30083.0
2016-12-14 14:35:00,49.86,49.97,49.86,49.96,44149.0,49.86,49.97,49.86,49.96,44149.0
2016-12-14 14:40:00,49.99,50.13,49.99,50.08,26295.0,49.99,50.13,49.99,50.08,26295.0
2016-12-14 14:45:00,50.1,50.16,50.06,50.13,11861.0,50.1,50.16,50.06,50.13,11861.0
2016-12-14 14:50:00,50.11,50.12,50.03,50.03,8465.0,50.11,50.12,50.03,50.03,8465.0
2016-12-14 14:55:00,50.02,50.08,49.95,49.98,16629.0,50.02,50.08,49.95,49.98,16629.0
2016-12-14 15:00:00,49.97,50.08,49.97,50.04,20717.0,49.97,50.08,49.97,50.04,20717.0
2016-12-14 15:05:00,50.02,50.05,49.9,49.92,19941.0,50.02,50.05,49.9,49.92,19941.0
2016-12-14 15:10:00,49.91,49.96,49.86,49.95,15399.0,49.91,49.96,49.86,49.95,15399.0
2016-12-14 15:15:00,49.93,49.97,49.86,49.96,17765.0,49.93,49.97,49.86,49.96,17765.0
2016-12-14 15:20:00,49.93,49.98,49.91,49.92,9013.0,49.93,49.98,49.91,49.92,9013.0
2016-12-14 15:25:00,49.92,49.97,49.9,49.94,12880.0,49.92,49.97,49.9,49.94,12880.0
2016-12-14 15:30:00,49.93,50.15,49.92,50.15,19493.0,49.93,50.15,49.92,50.15,19493.0
2016-12-14 15:35:00,50.12,50.15,50.06,50.1,17910.0,50.12,50.15,50.06,50.1,17910.0
2016-12-14 15:40:00,50.09,50.09,49.96,49.97,18322.0,50.09,50.09,49.96,49.97,18322.0
2016-12-14 15:45:00,49.97,50.0,49.95,49.97,12700.0,49.97,50.0,49.95,49.97,12700.0
2016-12-14 15:50:00,49.95,50.0,49.87,49.93,50478.0,49.95,50.0,49.87,49.93,50478.0
2016-12-14 15:55:00,49.92,49.99,49.88,49.91,53247.0,49.92,49.99,49.88,49.91,53247.0
2016-12-15 09:30:00,50.15,50.15,49.27,49.34,18607.0,50.15,50.15,49.27,49.34,18607.0
2016-12-15 09:35:00,49.46,50.15,49.45,50.13,7316.0,49.46,50.15,49.45,50.13,7316.0
2016-12-15 09:40:00,50.15,50.19,49.99,50.18,7600.0,50.15,50.19,49.99,50.18,7600.0
2016-12-15 09:45:00,50.19,50.26,50.08,50.22,7800.0,50.19,50.26,50.08,50.22,7800.0
2016-12-15 09:50:00,50.24,50.38,50.21,50.38,15824.0,50.24,50.38,50.21,50.38,15824.0
2016-12-15 09:55:00,50.37,50.55,50.34,50.55,9670.0,50.37,50.55,50.34,50.55,9670.0
2016-12-15 10:00:00,50.56,50.57,50.29,50.32,16140.0,50.56,50.57,50.29,50.32,16140.0
2016-12-15 10:05:00,50.32,50.43,50.31,50.41,5776.0,50.32,50.43,50.31,50.41,5776.0
2016-12-15 10:10:00,50.4,50.41,50.35,50.4,4568.0,50.4,50.41,50.35,50.4,4568.0
2016-12-15 10:15:00,50.39,50.42,50.29,50.29,4750.0,50.39,50.42,50.29,50.29,4750.0
2016-12-15 10:20:00,50.31,50.4,50.31,50.39,5739.0,50.31,50.4,50.31,50.39,5739.0
2016-12-15 10:25:00,50.4,50.43,50.35,50.39,5806.0,50.4,50.43,50.35,50.39,5806.0
2016-12-15 10:30:00,50.4,50.45,50.36,50.45,6580.0,50.4,50.45,50.36,50.45,6580.0
2016-12-15 10:35:00,50.43,50.44,50.35,50.44,6916.0,50.43,50.44,50.35,50.44,6916.0
2016-12-15 10:40:00,50.45,50.52,50.45,50.52,12510.0,50.45,50.52,50.45,50.52,12510.0
2016-12-15 10:45:00,50.54,50.63,50.54,50.58,22621.0,50.54,50.63,50.54,50.58,22621.0
2016-12-15 10:50:00,50.55,50.66,50.52,50.66,15567.0,50.55,50.66,50.52,50.66,15567.0
2016-12-15 10:55:00,50.68,50.72,50.6,50.64,4603.0,50.68,50.72,50.6,50.64,4603.0
2016-12-15 11:00:00,50.66,50.68,50.55,50.67,8001.0,50.66,50.68,50.55,50.67,8001.0
2016-12-15 11:05:00,50.68,50.76,50.68,50.71,7600.0,50.68,50.76,50.68,50.71,7600.0
2016-12-15 11:10:00,50.7,50.77,50.67,50.77,9885.0,50.7,50.77,50.67,50.77,9885.0
2016-12-15 11:15:00,50.77,50.84,50.76,50.84,11443.0,50.77,50.84,50.76,50.84,11443.0
2016-12-15 11:20:00,50.84,50.92,50.83,50.87,4300.0,50.84,50.92,50.83,50.87,4300.0
2016-12-15 11:25:00,50.88,50.92,50.81,50.91,17400.0,50.88,50.92,50.81,50.91,17400.0
2016-12-15 11:30:00,50.91,50.96,50.88,50.94,9300.0,50.91,50.96,50.88,50.94,9300.0
2016-12-15 11:35:00,50.9,50.94,50.88,50.93,8120.0,50.9,50.94,50.88,50.93,8120.0
2016-12-15 11:40:00,50.96,50.96,50.9,50.94,11332.0,50.96,50.96,50.9,50.94,11332.0
2016-12-15 11:45:00,50.92,51.0,50.89,51.0,17555.0,50.92,51.0,50.89,51.0,17555.0
2016-12-15 11:50:00,51.01,51.07,50.99,51.07,8170.0,51.01,51.07,50.99,51.07,8170.0
2016-12-15 11:55:00,51.08,51.19,51.06,51.19,12259.0,51.08,51.19,51.06,51.19,12259.0
2016-12-15 12:00:00,51.18,51.18,51.06,51.11,10388.0,51.18,51.18,51.06,51.11,10388.0
2016-12-15 12:05:00,51.1,51.14,51.06,51.09,13299.0,51.1,51.14,51.06,51.09,13299.0
2016-12-15 12:10:00,51.1,51.22,51.06,51.22,17081.0,51.1,51.22,51.06,51.22,17081.0
2016-12-15 12:15:00,51.22,51.24,51.15,51.17,8837.0,51.22,51.24,51.15,51.17,8837.0
2016-12-15 12:20:00,51.16,51.31,51.16,51.29,11592.0,51.16,51.31,51.16,51.29,11592.0
2016-12-15 12:25:00,51.32,51.32,51.25,51.26,7296.0,51.32,51.32,51.25,51.26,7296.0
2016-12-15 12:30:00,51.25,51.29,51.17,51.26,11749.0,51.25,51.29,51.17,51.26,11749.0
2016-12-15 12:35:00,51.29,51.34,51.21,51.21,6897.0,51.29,51.34,51.21,51.21,6897.0
2016-12-15 12:40:00,51.19,51.2,51.11,51.11,5650.0,51.19,51.2,51.11,51.11,5650.0
2016-12-15 12:45:00,51.1,51.1,51.03,51.04,2100.0,51.1,51.1,51.03,51.04,2100.0
2016-12-15 12:50:00,51.04,51.04,50.94,50.94,4100.0,51.04,51.04,50.94,50.94,4100.0
2016-12-15 12:55:00,50.95,50.99,50.91,50.98,4500.0,50.95,50.99,50.91,50.98,4500.0
2016-12-15 13:00:00,50.98,50.98,50.88,50.91,5839.0,50.98,50.98,50.88,50.91,5839.0
2016-12-15 13:05:00,50.92,50.94,50.77,50.78,11281.0,50.92,50.94,50.77,50.78,11281.0
2016-12-15 13:10:00,50.78,50.9,50.76,50.85,8496.0,50.78,50.9,50.76,50.85,8496.0
2016-12-15 13:15:00,50.88,50.93,50.84,50.89,8000.0,50.88,50.93,50.84,50.89,8000.0
2016-12-15 13:20:00,50.9,50.95,50.88,50.88,10580.0,50.9,50.95,50.88,50.88,10580.0
2016-12-15 13:25:00,50.88,50.9,50.84,50.88,7840.0,50.88,50.9,50.84,50.88,7840.0
2016-12-15 13:30:00,50.9,50.91,50.84,50.85,7300.0,50.9,50.91,50.84,50.85,7300.0
2016-12-15 13:35:00,50.85,50.87,50.8,50.8,16882.0,50.85,50.87,50.8,50.8,16882.0
2016-12-15 13:40:00,50.8,50.8,50.66,50.66,4402.0,50.8,50.8,50.66,50.66,4402.0
2016-12-15 13:45:00,50.67,50.71,50.52,50.54,8066.0,50.67,50.71,50.52,50.54,8066.0
2016-12-15 13:50:00,50.52,50.52,50.4,50.43,13689.0,50.52,50.52,50.4,50.43,13689.0
2016-12-15 13:55:00,50.42,50.47,50.35,50.36,8468.0,50.42,50.47,50.35,50.36,8468.0
2016-12-15 14:00:00,50.38,50.53,50.32,50.52,5487.0,50.38,50.53,50.32,50.52,5487.0
2016-12-15 14:05:00,50.51,50.65,50.49,50.64,8142.0,50.51,50.65,50.49,50.64,8142.0
2016-12-15 14:10:00,50.64,50.71,50.6,50.71,9419.0,50.64,50.71,50.6,50.71,9419.0
2016-12-15 14:15:00,50.72,50.84,50.69,50.81,16733.0,50.72,50.84,50.69,50.81,16733.0
2016-12-15 14:20:00,50.81,50.82,50.67,50.67,9965.0,50.81,50.82,50.67,50.67,9965.0
2016-12-15 14:25:00,50.67,50.77,50.67,50.77,9200.0,50.67,50.77,50.67,50.77,9200.0
2016-12-15 14:30:00,50.77,50.77,50.68,50.68,9069.0,50.77,50.77,50.68,50.68,9069.0
2016-12-15 14:35:00,50.67,50.7,50.65,50.68,10002.0,50.67,50.7,50.65,50.68,10002.0
2016-12-15 14:40:00,50.68,50.7,50.65,50.68,6000.0,50.68,50.7,50.65,50.68,6000.0
2016-12-15 14:45:00,50.67,50.67,50.63,50.65,13090.0,50.67,50.67,50.63,50.65,13090.0
2016-12-15 14:50:00,50.65,50.65,50.58,50.58,5840.0,50.65,50.65,50.58,50.58,5840.0
2016-12-15 14:55:00,50.56,50.58,50.54,50.57,5819.0,50.56,50.58,50.54,50.57,5819.0
2016-12-15 15:00:00,50.55,50.56,50.45,50.45,12323.0,50.55,50.56,50.45,50.45,12323.0
2016-12-15 15:05:00,50.45,50.47,50.41,50.41,12202.0,50.45,50.47,50.41,50.41,12202.0
2016-12-15 15:10:00,50.41,50.42,50.36,50.38,12345.0,50.41,50.42,50.36,50.38,12345.0
2016-12-15 15:15:00,50.38,50.39,50.35,50.37,15422.0,50.38,50.39,50.35,50.37,15422.0
2016-12-15 15:20:00,50.38,50.43,50.36,50.37,12539.0,50.38,50.43,50.36,50.37,12539.0
2016-12-15 15:25:00,50.36,50.43,50.32,50.4,14285.0,50.36,50.43,50.32,50.4,14285.0
2016-12-15 15:30:00,50.42,50.52,50.42,50.5,12895.0,50.42,50.52,50.42,50.5,12895.0
2016-12-15 15:35:00,50.51,50.56,50.49,50.54,24712.0,50.51,50.56,50.49,50.54,24712.0
2016-12-15 15:40:00,50.53,50.57,50.52,50.54,23074.0,50.53,50.57,50.52,50.54,23074.0
2016-12-15 15:45:00,50.54,50.56,50.41,50.45,28064.0,50.54,50.56,50.41,50.45,28064.0
2016-12-15 15:50:00,50.44,50.46,50.4,50.4,41182.0,50.44,50.46,50.4,50.4,41182.0
2016-12-15 15:55:00,50.41,50.48,50.4,50.46,54844.0,50.41,50.48,50.4,50.46,54844.0
2016-12-16 09:30:00,50.36,50.7,50.09,50.31,215071.0,50.36,50.7,50.09,50.31,215071.0
2016-12-16 09:35:00,50.33,50.64,50.33,50.52,8300.0,50.33,50.64,50.33,50.52,8300.0
2016-12-16 09:40:00,50.44,50.6,50.25,50.25,4600.0,50.44,50.6,50.25,50.25,4600.0
2016-12-16 09:45:00,50.26,50.3,50.07,50.07,4906.0,50.26,50.3,50.07,50.07,4906.0
2016-12-16 09:50:00,50.07,50.19,50.0,50.07,14902.0,50.07,50.19,50.0,50.07,14902.0
2016-12-16 09:55:00,50.06,50.12,50.03,50.07,5200.0,50.06,50.12,50.03,50.07,5200.0
2016-12-16 10:00:00,50.04,50.25,50.04,50.14,14100.0,50.04,50.25,50.04,50.14,14100.0
2016-12-16 10:05:00,50.16,50.36,50.14,50.28,11300.0,50.16,50.36,50.14,50.28,11300.0
2016-12-16 10:10:00,50.28,50.42,50.25,50.37,11131.0,50.28,50.42,50.25,50.37,11131.0
2016-12-16 10:15:00,50.38,50.47,50.33,50.33,27000.0,50.38,50.47,50.33,50.33,27000.0
2016-12-16 10:20:00,50.34,50.37,50.27,50.32,7486.0,50.34,50.37,50.27,50.32,7486.0
2016-12-16 10:25:00,50.33,50.38,50.23,50.25,11954.0,50.33,50.38,50.23,50.25,11954.0
2016-12-16 10:30:00,50.24,50.35,50.24,50.31,7485.0,50.24,50.35,50.24,50.31,7485.0
2016-12-16 10:35:00,50.32,50.37,50.31,50.37,5000.0,50.32,50.37,50.31,50.37,5000.0
2016-12-16 10:40:00,50.38,50.39,50.32,50.38,9503.0,50.38,50.39,50.32,50.38,9503.0
2016-12-16 10:45:00,50.36,50.36,50.31,50.32,6420.0,50.36,50.36,50.31,50.32,6420.0
2016-12-16 10:50:00,50.31,50.38,50.31,50.35,3700.0,50.31,50.38,50.31,50.35,3700.0
2016-12-16 10:55:00,50.34,50.34,50.26,50.29,5036.0,50.34,50.34,50.26,50.29,5036.0
2016-12-16 11:00:00,50.34,50.36,50.29,50.31,6371.0,50.34,50.36,50.29,50.31,6371.0
2016-12-16 11:05:00,50.26,50.28,50.21,50.23,4000.0,50.26,50.28,50.21,50.23,4000.0
2016-12-16 11:10:00,50.23,50.23,50.15,50.15,3800.0,50.23,50.23,50.15,50.15,3800.0
2016-12-16 11:15:00,50.17,50.17,50.11,50.12,7392.0,50.17,50.17,50.11,50.12,7392.0
2016-12-16 11:20:00,50.13,50.15,50.02,50.06,6745.0,50.13,50.15,50.02,50.06,6745.0
2016-12-16 11:25:00,50.04,50.05,49.96,49.99,42834.0,50.04,50.05,49.96,49.99,42834.0
2016-12-16 11:30:00,49.97,50.06,49.95,50.0,3900.0,49.97,50.06,49.95,50.0,3900.0
2016-12-16 11:35:00,50.01,50.06,50.0,50.05,3700.0,50.01,50.06,50.0,50.05,3700.0
2016-12-16 11:40:00,50.02,50.11,50.02,50.1,5800.0,50.02,50.11,50.02,50.1,5800.0
2016-12-16 11:45:00,50.11,50.12,50.04,50.04,3439.0,50.11,50.12,50.04,50.04,3439.0
2016-12-16 11:50:00,50.04,50.05,49.97,49.97,3400.0,50.04,50.05,49.97,49.97,3400.0
2016-12-16 11:55:00,49.97,50.0,49.95,50.0,9486.0,49.97,50.0,49.95,50.0,9486.0
2016-12-16 12:00:00,50.01,50.03,49.93,49.94,12103.0,50.01,50.03,49.93,49.94,12103.0
2016-12-16 12:05:00,49.95,49.95,49.92,49.93,5535.0,49.95,49.95,49.92,49.93,5535.0
2016-12-16 12:10:00,49.96,49.99,49.96,49.97,3843.0,49.96,49.99,49.96,49.97,3843.0
2016-12-16 12:15:00,49.96,49.96,49.9,49.9,2200.0,49.96,49.96,49.9,49.9,2200.0
2016-12-16 12:20:00,49.93,50.0,49.92,49.95,7222.0,49.93,50.0,49.92,49.95,7222.0
2016-12-16 12:25:00,49.96,49.99,49.96,49.98,3800.0,49.96,49.99,49.96,49.98,3800.0
2016-12-16 12:30:00,49.98,50.16,49.97,50.15,5720.0,49.98,50.16,49.97,50.15,5720.0
2016-12-16 12:35:00,50.14,50.16,50.09,50.14,3200.0,50.14,50.16,50.09,50.14,3200.0
2016-12-16 12:40:00,50.14,50.15,50.08,50.08,4900.0,50.14,50.15,50.08,50.08,4900.0
2016-12-16 12:45:00,50.07,50.13,50.05,50.12,4026.0,50.07,50.13,50.05,50.12,4026.0
2016-12-16 12:50:00,50.12,50.12,50.06,50.06,11095.0,50.12,50.12,50.06,50.06,11095.0
2016-12-16 12:55:00,50.07,50.07,49.98,49.98,22225.0,50.07,50.07,49.98,49.98,22225.0
2016-12-16 13:00:00,49.97,49.99,49.94,49.97,3511.0,49.97,49.99,49.94,49.97,3511.0
2016-12-16 13:05:00,49.97,49.97,49.88,49.89,4853.0,49.97,49.97,49.88,49.89,4853.0
2016-12-16 13:10:00,49.89,49.91,49.87,49.89,3934.0,49.89,49.91,49.87,49.89,3934.0
2016-12-16 13:15:00,49.89,49.91,49.86,49.87,4032.0,49.89,49.91,49.86,49.87,4032.0
2016-12-16 13:20:00,49.88,49.88,49.85,49.86,1500.0,49.88,49.88,49.85,49.86,1500.0
2016-12-16 13:25:00,49.87,49.87,49.8,49.8,2903.0,49.87,49.87,49.8,49.8,2903.0
2016-12-16 13:30:00,49.8,49.82,49.79,49.8,5849.0,49.8,49.82,49.79,49.8,5849.0
2016-12-16 13:35:00,49.81,49.82,49.77,49.79,3860.0,49.81,49.82,49.77,49.79,3860.0
2016-12-16 13:40:00,49.78,49.8,49.76,49.76,3300.0,49.78,49.8,49.76,49.76,3300.0
2016-12-16 13:45:00,49.76,49.77,49.65,49.65,11719.0,49.76,49.77,49.65,49.65,11719.0
2016-12-16 13:50:00,49.66,49.76,49.66,49.74,9579.0,49.66,49.76,49.66,49.74,9579.0
2016-12-16 13:55:00,49.74,49.74,49.69,49.69,4815.0,49.74,49.74,49.69,49.69,4815.0
2016-12-16 14:00:00,49.7,49.73,49.66,49.68,4021.0,49.7,49.73,49.66,49.68,4021.0
2016-12-16 14:05:00,49.68,49.71,49.61,49.68,10431.0,49.68,49.71,49.61,49.68,10431.0
2016-12-16 14:10:00,49.7,49.71,49.67,49.68,6728.0,49.7,49.71,49.67,49.68,6728.0
2016-12-16 14:15:00,49.67,49.67,49.63,49.65,7237.0,49.67,49.67,49.63,49.65,7237.0
2016-12-16 14:20:00,49.65,49.65,49.6,49.61,4338.0,49.65,49.65,49.6,49.61,4338.0
2016-12-16 14:25:00,49.59,49.64,49.59,49.63,7537.0,49.59,49.64,49.59,49.63,7537.0
2016-12-16 14:30:00,49.62,49.71,49.59,49.71,8281.0,49.62,49.71,49.59,49.71,8281.0
2016-12-16 14:35:00,49.7,49.75,49.68,49.73,16909.0,49.7,49.75,49.68,49.73,16909.0
2016-12-16 14:40:00,49.72,49.76,49.7,49.74,18222.0,49.72,49.76,49.7,49.74,18222.0
2016-12-16 14:45:00,49.74,49.74,49.7,49.71,6614.0,49.74,49.74,49.7,49.71,6614.0
2016-12-16 14:50:00,49.71,49.72,49.62,49.62,18827.0,49.71,49.72,49.62,49.62,18827.0
2016-12-16 14:55:00,49.63,49.64,49.61,49.63,5100.0,49.63,49.64,49.61,49.63,5100.0
2016-12-16 15:00:00,49.62,49.63,49.55,49.55,9808.0,49.62,49.63,49.55,49.55,9808.0
2016-12-16 15:05:00,49.56,49.58,49.48,49.48,15453.0,49.56,49.58,49.48,49.48,15453.0
2016-12-16 15:10:00,49.49,49.51,49.46,49.47,12308.0,49.49,49.51,49.46,49.47,12308.0
2016-12-16 15:15:00,49.47,49.47,49.39,49.39,17293.0,49.47,49.47,49.39,49.39,17293.0
2016-12-16 15:20:00,49.4,49.48,49.4,49.44,13104.0,49.4,49.48,49.4,49.44,13104.0
2016-12-16 15:25:00,49.44,49.44,49.39,49.4,9700.0,49.44,49.44,49.39,49.4,9700.0
2016-12-16 15:30:00,49.4,49.42,49.38,49.4,23725.0,49.4,49.42,49.38,49.4,23725.0
2016-12-16 15:35:00,49.4,49.45,49.39,49.41,12957.0,49.4,49.45,49.39,49.41,12957.0
2016-12-16 15:40:00,49.41,49.42,49.28,49.3,17252.0,49.41,49.42,49.28,49.3,17252.0
2016-12-16 15:45:00,49.3,49.4,49.29,49.32,19620.0,49.3,49.4,49.29,49.32,19620.0
2016-12-16 15:50:00,49.34,49.34,49.15,49.33,76249.0,49.34,49.34,49.15,49.33,76249.0
2016-12-16 15:55:00,49.33,49.33,49.24,49.25,97685.0,49.33,49.33,49.24,49.25,97685.0
2016-12-19 09:30:00,49.14,49.37,48.93,48.94,19603.0,49.14,49.37,48.93,48.94,19603.0
2016-12-19 09:35:00,48.94,49.08,48.64,49.06,15372.0,48.94,49.08,48.64,49.06,15372.0
2016-12-19 09:40:00,49.11,49.11,48.93,49.0,5826.0,49.11,49.11,48.93,49.0,5826.0
2016-12-19 09:45:00,49.03,49.41,49.01,49.41,7900.0,49.03,49.41,49.01,49.41,7900.0
2016-12-19 09:50:00,49.41,49.47,49.36,49.37,5113.0,49.41,49.47,49.36,49.37,5113.0
2016-12-19 09:55:00,49.39,49.47,49.34,49.36,3999.0,49.39,49.47,49.34,49.36,3999.0
2016-12-19 10:00:00,49.36,49.41,49.27,49.39,10160.0,49.36,49.41,49.27,49.39,10160.0
2016-12-19 10:05:00,49.37,49.38,49.25,49.27,2827.0,49.37,49.38,49.25,49.27,2827.0
2016-12-19 10:10:00,49.28,49.28,49.15,49.15,2298.0,49.28,49.28,49.15,49.15,2298.0
2016-12-19 10:15:00,49.15,49.17,49.06,49.17,9600.0,49.15,49.17,49.06,49.17,9600.0
2016-12-19 10:20:00,49.18,49.19,49.15,49.15,4098.0,49.18,49.19,49.15,49.15,4098.0
2016-12-19 10:25:00,49.17,49.23,49.12,49.21,5250.0,49.17,49.23,49.12,49.21,5250.0
2016-12-19 10:30:00,49.23,49.4,49.23,49.4,11407.0,49.23,49.4,49.23,49.4,11407.0
2016-12-19 10:35:00,49.43,49.52,49.39,49.48,6550.0,49.43,49.52,49.39,49.48,6550.0
2016-12-19 10:40:00,49.48,49.62,49.48,49.62,5500.0,49.48,49.62,49.48,49.62,5500.0
2016-12-19 10:45:00,49.56,49.58,49.5,49.5,1555.0,49.56,49.58,49.5,49.5,1555.0
2016-12-19 10:50:00,49.53,49.53,49.43,49.43,7700.0,49.53,49.53,49.43,49.43,7700.0
2016-12-19 10:55:00,49.45,49.45,49.38,49.39,2100.0,49.45,49.45,49.38,49.39,2100.0
2016-12-19 11:00:00,49.4,49.53,49.36,49.51,10008.0,49.4,49.53,49.36,49.51,10008.0
2016-12-19 11:05:00,49.52,49.57,49.4,49.4,3014.0,49.52,49.57,49.4,49.4,3014.0
2016-12-19 11:10:00,49.4,49.47,49.39,49.39,5102.0,49.4,49.47,49.39,49.39,5102.0
2016-12-19 11:15:00,49.41,49.49,49.41,49.45,7048.0,49.41,49.49,49.41,49.45,7048.0
2016-12-19 11:20:00,49.49,49.49,49.34,49.34,6566.0,49.49,49.49,49.34,49.34,6566.0
2016-12-19 11:25:00,49.33,49.36,49.21,49.23,5062.0,49.33,49.36,49.21,49.23,5062.0
2016-12-19 11:30:00,49.25,49.32,49.24,49.24,6480.0,49.25,49.32,49.24,49.24,6480.0
2016-12-19 11:35:00,49.26,49.26,49.11,49.11,2191.0,49.26,49.26,49.11,49.11,2191.0
2016-12-19 11:40:00,49.11,49.23,49.11,49.23,8559.0,49.11,49.23,49.11,49.23,8559.0
2016-12-19 11:45:00,49.21,49.21,49.17,49.17,600.0,49.21,49.21,49.17,49.17,600.0
2016-12-19 11:50:00,49.19,49.2,49.15,49.15,5321.0,49.19,49.2,49.15,49.15,5321.0
2016-12-19 11:55:00,49.17,49.22,49.11,49.2,6300.0,49.17,49.22,49.11,49.2,6300.0
2016-12-19 12:00:00,49.21,49.32,49.2,49.24,3800.0,49.21,49.32,49.2,49.24,3800.0
2016-12-19 12:05:00,49.22,49.24,49.18,49.18,2000.0,49.22,49.24,49.18,49.18,2000.0
2016-12-19 12:10:00,49.19,49.19,49.14,49.14,4006.0,49.19,49.19,49.14,49.14,4006.0
2016-12-19 12:15:00,49.16,49.19,49.14,49.14,2305.0,49.16,49.19,49.14,49.14,2305.0
2016-12-19 12:20:00,49.16,49.28,49.16,49.26,3800.0,49.16,49.28,49.16,49.26,3800.0
2016-12-19 12:25:00,49.25,49.3,49.2,49.3,4137.0,49.25,49.3,49.2,49.3,4137.0
2016-12-19 12:30:00,49.29,49.3,49.22,49.22,1804.0,49.29,49.3,49.22,49.22,1804.0
2016-12-19 12:35:00,49.22,49.26,49.18,49.18,2272.0,49.22,49.26,49.18,49.18,2272.0
2016-12-19 12:40:00,49.17,49.25,49.17,49.22,7250.0,49.17,49.25,49.17,49.22,7250.0
2016-12-19 12:45:00,49.25,49.28,49.22,49.28,2176.0,49.25,49.28,49.22,49.28,2176.0
2016-12-19 12:50:00,49.27,49.28,49.19,49.19,2800.0,49.27,49.28,49.19,49.19,2800.0
2016-12-19 12:55:00,49.16,49.2,49.14,49.16,3300.0,49.16,49.2,49.14,49.16,3300.0
2016-12-19 13:00:00,49.17,49.18,49.13,49.13,3800.0,49.17,49.18,49.13,49.13,3800.0
2016-12-19 13:05:00,49.14,49.19,49.11,49.19,4900.0,49.14,49.19,49.11,49.19,4900.0
2016-12-19 13:10:00,49.17,49.17,49.12,49.12,2380.0,49.17,49.17,49.12,49.12,2380.0
2016-12-19 13:15:00,49.11,49.2,49.1,49.13,6200.0,49.11,49.2,49.1,49.13,6200.0
2016-12-19 13:20:00,49.15,49.22,49.14,49.16,11185.0,49.15,49.22,49.14,49.16,11185.0
2016-12-19 13:25:00,49.19,49.2,49.15,49.2,3981.0,49.19,49.2,49.15,49.2,3981.0
2016-12-19 13:30:00,49.19,49.22,49.13,49.13,3489.0,49.19,49.22,49.13,49.13,3489.0
2016-12-19 13:35:00,49.13,49.15,49.08,49.12,4000.0,49.13,49.15,49.08,49.12,4000.0
2016-12-19 13:40:00,49.1,49.15,49.09,49.09,13937.0,49.1,49.15,49.09,49.09,13937.0
2016-12-19 13:45:00,49.08,49.11,49.06,49.11,4600.0,49.08,49.11,49.06,49.11,4600.0
2016-12-19 13:50:00,49.11,49.19,49.11,49.18,8261.0,49.11,49.19,49.11,49.18,8261.0
2016-12-19 13:55:00,49.18,49.21,49.16,49.17,3646.0,49.18,49.21,49.16,49.17,3646.0
2016-12-19 14:00:00,49.18,49.2,49.14,49.14,4402.0,49.18,49.2,49.14,49.14,4402.0
2016-12-19 14:05:00,49.16,49.19,49.16,49.17,6256.0,49.16,49.19,49.16,49.17,6256.0
2016-12-19 14:10:00,49.18,49.22,49.18,49.18,6763.0,49.18,49.22,49.18,49.18,6763.0
2016-12-19 14:15:00,49.19,49.19,49.13,49.13,2723.0,49.19,49.19,49.13,49.13,2723.0
2016-12-19 14:20:00,49.13,49.14,49.08,49.12,9188.0,49.13,49.14,49.08,49.12,9188.0
2016-12-19 14:25:00,49.12,49.16,49.1,49.13,6000.0,49.12,49.16,49.1,49.13,6000.0
2016-12-19 14:30:00,49.12,49.13,49.08,49.1,3624.0,49.12,49.13,49.08,49.1,3624.0
2016-12-19 14:35:00,49.08,49.08,49.02,49.06,6600.0,49.08,49.08,49.02,49.06,6600.0
2016-12-19 14:40:00,49.05,49.06,49.02,49.02,3052.0,49.05,49.06,49.02,49.02,3052.0
2016-12-19 14:45:00,49.01,49.09,48.97,49.07,6175.0,49.01,49.09,48.97,49.07,6175.0
2016-12-19 14:50:00,49.09,49.1,48.99,49.02,8023.0,49.09,49.1,48.99,49.02,8023.0
2016-12-19 14:55:00,49.01,49.03,48.96,48.97,4200.0,49.01,49.03,48.96,48.97,4200.0
2016-12-19 15:00:00,48.97,49.03,48.93,49.0,14140.0,48.97,49.03,48.93,49.0,14140.0
2016-12-19 15:05:00,49.0,49.03,48.98,49.01,11203.0,49.0,49.03,48.98,49.01,11203.0
2016-12-19 15:10:00,49.01,49.13,49.01,49.13,12103.0,49.01,49.13,49.01,49.13,12103.0
2016-12-19 15:15:00,49.12,49.12,49.03,49.05,13667.0,49.12,49.12,49.03,49.05,13667.0
2016-12-19 15:20:00,49.04,49.04,48.99,49.01,10918.0,49.04,49.04,48.99,49.01,10918.0
2016-12-19 15:25:00,49.02,49.05,48.99,49.01,13200.0,49.02,49.05,48.99,49.01,13200.0
2016-12-19 15:30:00,49.01,49.05,48.99,49.03,6778.0,49.01,49.05,48.99,49.03,6778.0
2016-12-19 15:35:00,49.04,49.1,49.03,49.04,13517.0,49.04,49.1,49.03,49.04,13517.0
2016-12-19 15:40:00,49.03,49.08,49.02,49.02,12437.0,49.03,49.08,49.02,49.02,12437.0
2016-12-19 15:45:00,49.02,49.03,48.98,49.02,19163.0,49.02,49.03,48.98,49.02,19163.0
2016-12-19 15:50:00,49.03,49.1,49.03,49.07,23194.0,49.03,49.1,49.03,49.07,23194.0
2016-12-19 15:55:00,49.08,49.14,49.07,49.09,47477.0,49.08,49.14,49.07,49.09,47477.0
2016-12-20 09:30:00,49.09,49.65,49.05,49.24,24663.0,49.09,49.65,49.05,49.24,24663.0
2016-12-20 09:35:00,49.27,49.33,49.17,49.3,13029.0,49.27,49.33,49.17,49.3,13029.0
2016-12-20 09:40:00,49.29,49.41,49.28,49.35,8690.0,49.29,49.41,49.28,49.35,8690.0
2016-12-20 09:45:00,49.37,49.47,49.36,49.43,13805.0,49.37,49.47,49.36,49.43,13805.0
2016-12-20 09:50:00,49.43,49.46,49.39,49.39,5821.0,49.43,49.46,49.39,49.39,5821.0
2016-12-20 09:55:00,49.38,49.38,49.2,49.2,4301.0,49.38,49.38,49.2,49.2,4301.0
2016-12-20 10:00:00,49.25,49.25,49.01,49.01,9090.0,49.25,49.25,49.01,49.01,9090.0
2016-12-20 10:05:00,48.97,48.97,48.84,48.94,18049.0,48.97,48.97,48.84,48.94,18049.0
2016-12-20 10:10:00,48.94,49.16,48.93,49.14,8300.0,48.94,49.16,48.93,49.14,8300.0
2016-12-20 10:15:00,49.13,49.21,49.1,49.2,6372.0,49.13,49.21,49.1,49.2,6372.0
2016-12-20 10:20:00,49.18,49.18,49.1,49.14,6379.0,49.18,49.18,49.1,49.14,6379.0
2016-12-20 10:25:00,49.11,49.15,49.07,49.11,6920.0,49.11,49.15,49.07,49.11,6920.0
2016-12-20 10:30:00,49.1,49.18,49.1,49.15,8799.0,49.1,49.18,49.1,49.15,8799.0
2016-12-20 10:35:00,49.18,49.38,49.18,49.36,7907.0,49.18,49.38,49.18,49.36,7907.0
2016-12-20 10:40:00,49.37,49.48,49.37,49.42,7677.0,49.37,49.48,49.37,49.42,7677.0
2016-12-20 10:45:00,49.42,49.52,49.4,49.49,7002.0,49.42,49.52,49.4,49.49,7002.0
2016-12-20 10:50:00,49.51,49.51,49.48,49.48,1400.0,49.51,49.51,49.48,49.48,1400.0
2016-12-20 10:55:00,49.56,49.62,49.53,49.56,7300.0,49.56,49.62,49.53,49.56,7300.0
2016-12-20 11:00:00,49.55,49.59,49.52,49.56,2500.0,49.55,49.59,49.52,49.56,2500.0
2016-12-20 11:05:00,49.54,49.6,49.53,49.54,4110.0,49.54,49.6,49.53,49.54,4110.0
2016-12-20 11:10:00,49.54,49.54,49.49,49.5,8400.0,49.54,49.54,49.49,49.5,8400.0
2016-12-20 11:15:00,49.49,49.5,49.47,49.5,5622.0,49.49,49.5,49.47,49.5,5622.0
2016-12-20 11:20:00,49.51,49.64,49.49,49.64,6702.0,49.51,49.64,49.49,49.64,6702.0
2016-12-20 11:25:00,49.66,49.68,49.63,49.67,2920.0,49.66,49.68,49.63,49.67,2920.0
2016-12-20 11:30:00,49.64,49.74,49.64,49.7,5680.0,49.64,49.74,49.64,49.7,5680.0
2016-12-20 11:35:00,49.68,49.7,49.58,49.61,5800.0,49.68,49.7,49.58,49.61,5800.0
2016-12-20 11:40:00,49.61,49.67,49.59,49.65,1700.0,49.61,49.67,49.59,49.65,1700.0
2016-12-20 11:45:00,49.63,49.67,49.61,49.67,1800.0,49.63,49.67,49.61,49.67,1800.0
2016-12-20 11:50:00,49.66,49.66,49.51,49.51,4000.0,49.66,49.66,49.51,49.51,4000.0
2016-12-20 11:55:00,49.55,49.63,49.54,49.63,1900.0,49.55,49.63,49.54,49.63,1900.0
2016-12-20 12:00:00,49.61,49.65,49.61,49.65,2400.0,49.61,49.65,49.61,49.65,2400.0
2016-12-20 12:05:00,49.63,49.72,49.6,49.71,9512.0,49.63,49.72,49.6,49.71,9512.0
2016-12-20 12:10:00,49.71,49.73,49.65,49.65,4973.0,49.71,49.73,49.65,49.65,4973.0
2016-12-20 12:15:00,49.66,49.7,49.66,49.67,2900.0,49.66,49.7,49.66,49.67,2900.0
2016-12-20 12:20:00,49.66,49.78,49.66,49.78,3918.0,49.66,49.78,49.66,49.78,3918.0
2016-12-20 12:25:00,49.76,49.79,49.75,49.79,4200.0,49.76,49.79,49.75,49.79,4200.0
2016-12-20 12:30:00,49.76,49.78,49.76,49.77,2700.0,49.76,49.78,49.76,49.77,2700.0
2016-12-20 12:35:00,49.77,49.79,49.74,49.74,2284.0,49.77,49.79,49.74,49.74,2284.0
2016-12-20 12:40:00,49.77,49.77,49.74,49.75,2200.0,49.77,49.77,49.74,49.75,2200.0
2016-12-20 12:45:00,49.77,49.79,49.76,49.76,2200.0,49.77,49.79,49.76,49.76,2200.0
2016-12-20 12:50:00,49.77,49.81,49.77,49.79,2807.0,49.77,49.81,49.77,49.79,2807.0
2016-12-20 12:55:00,49.78,49.84,49.78,49.81,4915.0,49.78,49.84,49.78,49.81,4915.0
2016-12-20 13:00:00,49.82,49.85,49.81,49.85,4150.0,49.82,49.85,49.81,49.85,4150.0
2016-12-20 13:05:00,49.85,49.87,49.83,49.85,6598.0,49.85,49.87,49.83,49.85,6598.0
2016-12-20 13:10:00,49.85,49.9,49.85,49.89,7450.0,49.85,49.9,49.85,49.89,7450.0
2016-12-20 13:15:00,49.9,49.91,49.88,49.88,7198.0,49.9,49.91,49.88,49.88,7198.0
2016-12-20 13:20:00,49.88,49.92,49.86,49.9,4385.0,49.88,49.92,49.86,49.9,4385.0
2016-12-20 13:25:00,49.92,49.93,49.91,49.93,3290.0,49.92,49.93,49.91,49.93,3290.0
2016-12-20 13:30:00,49.93,49.96,49.92,49.95,4383.0,49.93,49.96,49.92,49.95,4383.0
2016-12-20 13:35:00,49.95,49.95,49.89,49.89,6136.0,49.95,49.95,49.89,49.89,6136.0
2016-12-20 13:40:00,49.88,49.88,49.8,49.81,4509.0,49.88,49.88,49.8,49.81,4509.0
2016-12-20 13:45:00,49.81,49.84,49.81,49.84,2400.0,49.81,49.84,49.81,49.84,2400.0
2016-12-20 13:50:00,49.82,49.83,49.8,49.81,4568.0,49.82,49.83,49.8,49.81,4568.0
2016-12-20 13:55:00,49.8,49.81,49.73,49.73,4300.0,49.8,49.81,49.73,49.73,4300.0
2016-12-20 14:00:00,49.74,49.77,49.74,49.77,1100.0,49.74,49.77,49.74,49.77,1100.0
2016-12-20 14:05:00,49.76,49.76,49.74,49.76,4411.0,49.76,49.76,49.74,49.76,4411.0
2016-12-20 14:10:00,49.74,49.76,49.74,49.76,900.0,49.74,49.76,49.74,49.76,900.0
2016-12-20 14:15:00,49.76,49.78,49.74,49.75,7300.0,49.76,49.78,49.74,49.75,7300.0
2016-12-20 14:20:00,49.76,49.85,49.76,49.85,5482.0,49.76,49.85,49.76,49.85,5482.0
2016-12-20 14:25:00,49.84,49.86,49.84,49.86,2560.0,49.84,49.86,49.84,49.86,2560.0
2016-12-20 14:30:00,49.86,49.87,49.79,49.8,5584.0,49.86,49.87,49.79,49.8,5584.0
2016-12-20 14:35:00,49.79,49.8,49.75,49.75,6200.0,49.79,49.8,49.75,49.75,6200.0
2016-12-20 14:40:00,49.76,49.77,49.76,49.76,2800.0,49.76,49.77,49.76,49.76,2800.0
2016-12-20 14:45:00,49.75,49.77,49.72,49.72,2754.0,49.75,49.77,49.72,49.72,2754.0
2016-12-20 14:50:00,49.72,49.74,49.71,49.73,3049.0,49.72,49.74,49.71,49.73,3049.0
2016-12-20 14:55:00,49.73,49.73,49.69,49.69,2400.0,49.73,49.73,49.69,49.69,2400.0
2016-12-20 15:00:00,49.7,49.74,49.69,49.73,5634.0,49.7,49.74,49.69,49.73,5634.0
2016-12-20 15:05:00,49.74,49.75,49.73,49.75,4900.0,49.74,49.75,49.73,49.75,4900.0
2016-12-20 15:10:00,49.74,49.77,49.73,49.77,4468.0,49.74,49.77,49.73,49.77,4468.0
2016-12-20 15:15:00,49.76,49.83,49.76,49.8,7580.0,49.76,49.83,49.76,49.8,7580.0
2016-12-20 15:20:00,49.8,49.81,49.76,49.8,9421.0,49.8,49.81,49.76,49.8,9421.0
2016-12-20 15:25:00,49.79,49.84,49.79,49.83,5900.0,49.79,49.84,49.79,49.83,5900.0
2016-12-20 15:30:00,49.82,49.86,49.82,49.83,8762.0,49.82,49.86,49.82,49.83,8762.0
2016-12-20 15:35:00,49.84,49.84,49.79,49.8,6093.0,49.84,49.84,49.79,49.8,6093.0
2016-12-20 15:40:00,49.81,49.82,49.78,49.82,5576.0,49.81,49.82,49.78,49.82,5576.0
2016-12-20 15:45:00,49.81,49.82,49.78,49.78,10913.0,49.81,49.82,49.78,49.78,10913.0
2016-12-20 15:50:00,49.78,49.88,49.78,49.88,35850.0,49.78,49.88,49.78,49.88,35850.0
2016-12-20 15:55:00,49.87,49.93,49.87,49.92,35276.0,49.87,49.93,49.87,49.92,35276.0
2016-12-21 09:30:00,50.09,50.38,49.93,50.29,23503.0,50.09,50.38,49.93,50.29,23503.0
2016-12-21 09:35:00,50.37,50.57,50.27,50.33,11925.0,50.37,50.57,50.27,50.33,11925.0
2016-12-21 09:40:00,50.31,50.35,50.12,50.19,4769.0,50.31,50.35,50.12,50.19,4769.0
2016-12-21 09:45:00,50.2,50.21,50.02,50.02,13035.0,50.2,50.21,50.02,50.02,13035.0
2016-12-21 09:50:00,50.0,50.0,49.92,49.96,2441.0,50.0,50.0,49.92,49.96,2441.0
2016-12-21 09:55:00,49.93,49.94,49.86,49.86,2935.0,49.93,49.94,49.86,49.86,2935.0
2016-12-21 10:00:00,49.86,49.88,49.79,49.82,2400.0,49.86,49.88,49.79,49.82,2400.0
2016-12-21 10:05:00,49.77,49.77,49.6,49.64,17741.0,49.77,49.77,49.6,49.64,17741.0
2016-12-21 10:10:00,49.65,49.65,49.5,49.52,7829.0,49.65,49.65,49.5,49.52,7829.0
2016-12-21 10:15:00,49.5,49.55,49.47,49.54,6475.0,49.5,49.55,49.47,49.54,6475.0
2016-12-21 10:20:00,49.54,49.74,49.54,49.67,3900.0,49.54,49.74,49.54,49.67,3900.0
2016-12-21 10:25:00,49.62,49.66,49.6,49.64,3330.0,49.62,49.66,49.6,49.64,3330.0
2016-12-21 10:30:00,49.65,49.65,49.58,49.61,4600.0,49.65,49.65,49.58,49.61,4600.0
2016-12-21 10:35:00,49.62,49.73,49.6,49.66,7424.0,49.62,49.73,49.6,49.66,7424.0
2016-12-21 10:40:00,49.67,49.69,49.64,49.68,5375.0,49.67,49.69,49.64,49.68,5375.0
2016-12-21 10:45:00,49.65,49.69,49.64,49.69,11631.0,49.65,49.69,49.64,49.69,11631.0
2016-12-21 10:50:00,49.69,49.69,49.59,49.6,1500.0,49.69,49.69,49.59,49.6,1500.0
2016-12-21 10:55:00,49.55,49.57,49.55,49.56,2100.0,49.55,49.57,49.55,49.56,2100.0
2016-12-21 11:00:00,49.57,49.66,49.57,49.65,8421.0,49.57,49.66,49.57,49.65,8421.0
2016-12-21 11:05:00,49.65,49.67,49.62,49.66,5900.0,49.65,49.67,49.62,49.66,5900.0
2016-12-21 11:10:00,49.65,49.65,49.61,49.62,3540.0,49.65,49.65,49.61,49.62,3540.0
2016-12-21 11:15:00,49.62,49.68,49.62,49.62,6583.0,49.62,49.68,49.62,49.62,6583.0
2016-12-21 11:20:00,49.63,49.65,49.62,49.63,10708.0,49.63,49.65,49.62,49.63,10708.0
2016-12-21 11:25:00,49.62,49.67,49.61,49.64,19060.0,49.62,49.67,49.61,49.64,19060.0
2016-12-21 11:30:00,49.65,49.77,49.65,49.72,5700.0,49.65,49.77,49.65,49.72,5700.0
2016-12-21 11:35:00,49.72,49.77,49.7,49.75,4297.0,49.72,49.77,49.7,49.75,4297.0
2016-12-21 11:40:00,49.74,49.74,49.68,49.68,791.0,49.74,49.74,49.68,49.68,791.0
2016-12-21 11:45:00,49.7,49.75,49.69,49.73,6300.0,49.7,49.75,49.69,49.73,6300.0
2016-12-21 11:50:00,49.73,49.8,49.73,49.8,1215.0,49.73,49.8,49.73,49.8,1215.0
2016-12-21 11:55:00,49.79,49.88,49.79,49.86,2897.0,49.79,49.88,49.79,49.86,2897.0
2016-12-21 12:00:00,49.85,49.91,49.83,49.83,11436.0,49.85,49.91,49.83,49.83,11436.0
2016-12-21 12:05:00,49.83,49.83,49.76,49.78,15566.0,49.83,49.83,49.76,49.78,15566.0
2016-12-21 12:10:00,49.76,49.81,49.73,49.78,6067.0,49.76,49.81,49.73,49.78,6067.0
2016-12-21 12:15:00,49.77,49.86,49.76,49.86,4919.0,49.77,49.86,49.76,49.86,4919.0
2016-12-21 12:20:00,49.86,49.9,49.86,49.86,1400.0,49.86,49.9,49.86,49.86,1400.0
2016-12-21 12:25:00,49.87,49.93,49.87,49.9,3999.0,49.87,49.93,49.87,49.9,3999.0
2016-12-21 12:30:00,49.88,49.9,49.81,49.81,2543.0,49.88,49.9,49.81,49.81,2543.0
2016-12-21 12:35:00,49.84,49.91,49.84,49.91,2400.0,49.84,49.91,49.84,49.91,2400.0
2016-12-21 12:40:00,49.92,49.92,49.89,49.89,1200.0,49.92,49.92,49.89,49.89,1200.0
2016-12-21 12:45:00,49.89,49.9,49.89,49.9,1300.0,49.89,49.9,49.89,49.9,1300.0
2016-12-21 12:50:00,49.87,49.87,49.85,49.85,500.0,49.87,49.87,49.85,49.85,500.0
2016-12-21 12:55:00,49.86,49.92,49.85,49.9,2499.0,49.86,49.92,49.85,49.9,2499.0
2016-12-21 13:00:00,49.89,50.01,49.89,49.99,27256.0,49.89,50.01,49.89,49.99,27256.0
2016-12-21 13:05:00,49.99,50.01,49.93,49.98,13048.0,49.99,50.01,49.93,49.98,13048.0
2016-12-21 13:10:00,49.97,50.04,49.95,50.04,5801.0,49.97,50.04,49.95,50.04,5801.0
2016-12-21 13:15:00,50.02,50.05,50.01,50.04,5700.0,50.02,50.05,50.01,50.04,5700.0
2016-12-21 13:20:00,50.05,50.12,50.05,50.11,4400.0,50.05,50.12,50.05,50.11,4400.0
2016-12-21 13:25:00,50.11,50.11,50.0,50.11,44221.0,50.11,50.11,50.0,50.11,44221.0
2016-12-21 13:30:00,50.13,50.13,50.06,50.09,4438.0,50.13,50.13,50.06,50.09,4438.0
2016-12-21 13:35:00,50.08,50.09,50.05,50.05,1900.0,50.08,50.09,50.05,50.05,1900.0
2016-12-21 13:40:00,50.04,50.06,50.02,50.03,3602.0,50.04,50.06,50.02,50.03,3602.0
2016-12-21 13:45:00,50.02,50.02,49.99,50.02,3400.0,50.02,50.02,49.99,50.02,3400.0
2016-12-21 13:50:00,50.0,50.01,49.98,49.99,1700.0,50.0,50.01,49.98,49.99,1700.0
2016-12-21 13:55:00,49.99,50.0,49.93,49.93,1800.0,49.99,50.0,49.93,49.93,1800.0
2016-12-21 14:00:00,49.94,49.97,49.94,49.96,2529.0,49.94,49.97,49.94,49.96,2529.0
2016-12-21 14:05:00,49.95,49.97,49.92,49.97,2419.0,49.95,49.97,49.92,49.97,2419.0
2016-12-21 14:10:00,49.97,50.0,49.97,49.98,1200.0,49.97,50.0,49.97,49.98,1200.0
2016-12-21 14:15:00,49.98,50.0,49.98,49.99,558.0,49.98,50.0,49.98,49.99,558.0
2016-12-21 14:20:00,50.0,50.0,49.99,49.99,800.0,50.0,50.0,49.99,49.99,800.0
2016-12-21 14:25:00,50.0,50.01,49.96,49.96,3235.0,50.0,50.01,49.96,49.96,3235.0
2016-12-21 14:30:00,49.94,49.94,49.9,49.91,1600.0,49.94,49.94,49.9,49.91,1600.0
2016-12-21 14:35:00,49.91,49.92,49.9,49.91,1548.0,49.91,49.92,49.9,49.91,1548.0
2016-12-21 14:40:00,49.91,49.93,49.91,49.91,3100.0,49.91,49.93,49.91,49.91,3100.0
2016-12-21 14:45:00,49.92,49.92,49.89,49.9,2725.0,49.92,49.92,49.89,49.9,2725.0
2016-12-21 14:50:00,49.9,49.95,49.9,49.95,2800.0,49.9,49.95,49.9,49.95,2800.0
2016-12-21 14:55:00,49.94,49.95,49.92,49.92,2880.0,49.94,49.95,49.92,49.92,2880.0
2016-12-21 15:00:00,49.92,49.97,49.91,49.95,4655.0,49.92,49.97,49.91,49.95,4655.0
2016-12-21 15:05:00,49.95,50.0,49.95,49.98,2700.0,49.95,50.0,49.95,49.98,2700.0
2016-12-21 15:10:00,49.98,50.0,49.98,49.99,2767.0,49.98,50.0,49.98,49.99,2767.0
2016-12-21 15:15:00,49.99,49.99,49.97,49.98,1800.0,49.99,49.99,49.97,49.98,1800.0
2016-12-21 15:20:00,49.98,49.99,49.95,49.95,2800.0,49.98,49.99,49.95,49.95,2800.0
2016-12-21 15:25:00,49.96,49.96,49.92,49.94,2557.0,49.96,49.96,49.92,49.94,2557.0
2016-12-21 15:30:00,49.94,49.94,49.85,49.86,10248.0,49.94,49.94,49.85,49.86,10248.0
2016-12-21 15:35:00,49.86,49.94,49.85,49.9,11556.0,49.86,49.94,49.85,49.9,11556.0
2016-12-21 15:40:00,49.89,49.9,49.88,49.9,3620.0,49.89,49.9,49.88,49.9,3620.0
2016-12-21 15:45:00,49.9,49.93,49.89,49.92,11865.0,49.9,49.93,49.89,49.92,11865.0
2016-12-21 15:50:00,49.92,49.92,49.88,49.89,16193.0,49.92,49.92,49.88,49.89,16193.0
2016-12-21 15:55:00,49.89,49.89,49.75,49.76,75367.0,49.89,49.89,49.75,49.76,75367.0
2016-12-22 09:30:00,49.88,49.88,49.74,49.82,7682.0,49.88,49.88,49.74,49.82,7682.0
2016-12-22 09:35:00,49.84,49.85,49.65,49.73,1484.0,49.84,49.85,49.65,49.73,1484.0
2016-12-22 09:40:00,49.75,49.75,49.56,49.62,3900.0,49.75,49.75,49.56,49.62,3900.0
2016-12-22 09:45:00,49.63,49.65,49.53,49.58,3100.0,49.63,49.65,49.53,49.58,3100.0
2016-12-22 09:50:00,49.53,49.53,49.39,49.44,4137.0,49.53,49.53,49.39,49.44,4137.0
2016-12-22 09:55:00,49.5,49.53,49.46,49.48,2387.0,49.5,49.53,49.46,49.48,2387.0
2016-12-22 10:00:00,49.53,49.59,49.53,49.57,1561.0,49.53,49.59,49.53,49.57,1561.0
2016-12-22 10:05:00,49.57,49.64,49.54,49.54,2400.0,49.57,49.64,49.54,49.54,2400.0
2016-12-22 10:10:00,49.56,49.61,49.55,49.61,3145.0,49.56,49.61,49.55,49.61,3145.0
2016-12-22 10:15:00,49.59,49.7,49.59,49.69,3559.0,49.59,49.7,49.59,49.69,3559.0
2016-12-22 10:20:00,49.68,49.77,49.67,49.76,1300.0,49.68,49.77,49.67,49.76,1300.0
2016-12-22 10:25:00,49.79,49.79,49.55,49.55,13801.0,49.79,49.79,49.55,49.55,13801.0
2016-12-22 10:30:00,49.55,49.55,49.52,49.54,2700.0,49.55,49.55,49.52,49.54,2700.0
2016-12-22 10:35:00,49.56,49.56,49.5,49.53,1000.0,49.56,49.56,49.5,49.53,1000.0
2016-12-22 10:40:00,49.52,49.52,49.47,49.48,800.0,49.52,49.52,49.47,49.48,800.0
2016-12-22 10:45:00,49.46,49.46,49.42,49.44,3400.0,49.46,49.46,49.42,49.44,3400.0
2016-12-22 10:50:00,49.42,49.42,49.38,49.38,1400.0,49.42,49.42,49.38,49.38,1400.0
2016-12-22 10:55:00,49.38,49.39,49.37,49.38,1100.0,49.38,49.39,49.37,49.38,1100.0
2016-12-22 11:00:00,49.39,49.41,49.33,49.33,3880.0,49.39,49.41,49.33,49.33,3880.0
2016-12-22 11:05:00,49.34,49.34,49.32,49.33,1400.0,49.34,49.34,49.32,49.33,1400.0
2016-12-22 11:10:00,49.35,49.36,49.29,49.36,1310.0,49.35,49.36,49.29,49.36,1310.0
2016-12-22 11:15:00,49.36,49.42,49.36,49.4,1638.0,49.36,49.42,49.36,49.4,1638.0
2016-12-22 11:20:00,49.41,49.48,49.41,49.46,2100.0,49.41,49.48,49.41,49.46,2100.0
2016-12-22 11:25:00,49.45,49.45,49.38,49.38,2106.0,49.45,49.45,49.38,49.38,2106.0
2016-12-22 11:30:00,49.39,49.42,49.36,49.37,2300.0,49.39,49.42,49.36,49.37,2300.0
2016-12-22 11:35:00,49.36,49.43,49.35,49.43,3220.0,49.36,49.43,49.35,49.43,3220.0
2016-12-22 11:40:00,49.43,49.43,49.36,49.39,3832.0,49.43,49.43,49.36,49.39,3832.0
2016-12-22 11:45:00,49.38,49.38,49.3,49.31,2100.0,49.38,49.38,49.3,49.31,2100.0
2016-12-22 11:50:00,49.28,49.29,49.24,49.29,800.0,49.28,49.29,49.24,49.29,800.0
2016-12-22 11:55:00,49.29,49.29,49.23,49.26,2001.0,49.29,49.29,49.23,49.26,2001.0
2016-12-22 12:00:00,49.27,49.33,49.27,49.3,4081.0,49.27,49.33,49.27,49.3,4081.0
2016-12-22 12:05:00,49.3,49.3,49.28,49.28,879.0,49.3,49.3,49.28,49.28,879.0
2016-12-22 12:10:00,49.3,49.35,49.3,49.34,1700.0,49.3,49.35,49.3,49.34,1700.0
2016-12-22 12:15:00,49.37,49.38,49.33,49.34,2761.0,49.37,49.38,49.33,49.34,2761.0
2016-12-22 12:20:00,49.35,49.37,49.35,49.36,1900.0,49.35,49.37,49.35,49.36,1900.0
2016-12-22 12:25:00,49.36,49.4,49.36,49.39,3352.0,49.36,49.4,49.36,49.39,3352.0
2016-12-22 12:30:00,49.38,49.39,49.38,49.39,2512.0,49.38,49.39,49.38,49.39,2512.0
2016-12-22 12:35:00,49.37,49.39,49.36,49.36,2507.0,49.37,49.39,49.36,49.36,2507.0
2016-12-22 12:40:00,49.38,49.39,49.36,49.39,1800.0,49.38,49.39,49.36,49.39,1800.0
2016-12-22 12:45:00,49.39,49.45,49.39,49.45,2425.0,49.39,49.45,49.39,49.45,2425.0
2016-12-22 12:50:00,49.46,49.46,49.39,49.39,3113.0,49.46,49.46,49.39,49.39,3113.0
2016-12-22 12:55:00,49.4,49.43,49.39,49.43,1800.0,49.4,49.43,49.39,49.43,1800.0
2016-12-22 13:00:00,49.43,49.43,49.4,49.41,700.0,49.43,49.43,49.4,49.41,700.0
2016-12-22 13:05:00,49.41,49.43,49.39,49.39,1900.0,49.41,49.43,49.39,49.39,1900.0
2016-12-22 13:10:00,49.39,49.45,49.39,49.43,2398.0,49.39,49.45,49.39,49.43,2398.0
2016-12-22 13:15:00,49.44,49.44,49.43,49.43,500.0,49.44,49.44,49.43,49.43,500.0
2016-12-22 13:20:00,49.46,49.51,49.44,49.44,2419.0,49.46,49.51,49.44,49.44,2419.0
2016-12-22 13:25:00,49.44,49.46,49.42,49.42,1501.0,49.44,49.46,49.42,49.42,1501.0
2016-12-22 13:30:00,49.42,49.43,49.4,49.41,1000.0,49.42,49.43,49.4,49.41,1000.0
2016-12-22 13:35:00,49.43,49.43,49.41,49.43,1100.0,49.43,49.43,49.41,49.43,1100.0
2016-12-22 13:40:00,49.45,49.52,49.43,49.49,3221.0,49.45,49.52,49.43,49.49,3221.0
2016-12-22 13:45:00,49.49,49.55,49.49,49.54,1537.0,49.49,49.55,49.49,49.54,1537.0
2016-12-22 13:50:00,49.54,49.54,49.5,49.53,1300.0,49.54,49.54,49.5,49.53,1300.0
2016-12-22 13:55:00,49.51,49.51,49.49,49.49,1400.0,49.51,49.51,49.49,49.49,1400.0
2016-12-22 14:00:00,49.48,49.51,49.47,49.48,2122.0,49.48,49.51,49.47,49.48,2122.0
2016-12-22 14:05:00,49.47,49.48,49.47,49.47,1800.0,49.47,49.48,49.47,49.47,1800.0
2016-12-22 14:10:00,49.46,49.47,49.43,49.43,1083.0,49.46,49.47,49.43,49.43,1083.0
2016-12-22 14:15:00,49.42,49.44,49.42,49.43,1025.0,49.42,49.44,49.42,49.43,1025.0
2016-12-22 14:20:00,49.43,49.43,49.41,49.43,2200.0,49.43,49.43,49.41,49.43,2200.0
2016-12-22 14:25:00,49.42,49.42,49.36,49.37,3203.0,49.42,49.42,49.36,49.37,3203.0
2016-12-22 14:30:00,49.36,49.37,49.34,49.34,994.0,49.36,49.37,49.34,49.34,994.0
2016-12-22 14:35:00,49.33,49.38,49.33,49.37,1301.0,49.33,49.38,49.33,49.37,1301.0
2016-12-22 14:40:00,49.37,49.37,49.33,49.36,1000.0,49.37,49.37,49.33,49.36,1000.0
2016-12-22 14:45:00,49.36,49.36,49.33,49.36,900.0,49.36,49.36,49.33,49.36,900.0
2016-12-22 14:50:00,49.35,49.35,49.32,49.33,2923.0,49.35,49.35,49.32,49.33,2923.0
2016-12-22 14:55:00,49.31,49.32,49.3,49.3,3200.0,49.31,49.32,49.3,49.3,3200.0
2016-12-22 15:00:00,49.31,49.32,49.29,49.29,3580.0,49.31,49.32,49.29,49.29,3580.0
2016-12-22 15:05:00,49.28,49.28,49.22,49.24,5770.0,49.28,49.28,49.22,49.24,5770.0
2016-12-22 15:10:00,49.24,49.24,49.21,49.23,4287.0,49.24,49.24,49.21,49.23,4287.0
2016-12-22 15:15:00,49.23,49.25,49.2,49.21,3565.0,49.23,49.25,49.2,49.21,3565.0
2016-12-22 15:20:00,49.2,49.21,49.17,49.21,3290.0,49.2,49.21,49.17,49.21,3290.0
2016-12-22 15:25:00,49.19,49.25,49.18,49.25,4101.0,49.19,49.25,49.18,49.25,4101.0
2016-12-22 15:30:00,49.24,49.25,49.21,49.24,5400.0,49.24,49.25,49.21,49.24,5400.0
2016-12-22 15:35:00,49.24,49.29,49.23,49.24,4800.0,49.24,49.29,49.23,49.24,4800.0
2016-12-22 15:40:00,49.25,49.29,49.24,49.25,6311.0,49.25,49.29,49.24,49.25,6311.0
2016-12-22 15:45:00,49.25,49.27,49.22,49.24,9800.0,49.25,49.27,49.22,49.24,9800.0
2016-12-22 15:50:00,49.23,49.29,49.23,49.28,9609.0,49.23,49.29,49.23,49.28,9609.0
2016-12-22 15:55:00,49.28,49.29,49.25,49.25,31467.0,49.28,49.29,49.25,49.25,31467.0
2016-12-23 09:30:00,49.22,49.44,49.22,49.43,6899.0,49.22,49.44,49.22,49.43,6899.0
2016-12-23 09:35:00,49.43,49.71,49.25,49.64,1100.0,49.43,49.71,49.25,49.64,1100.0
2016-12-23 09:40:00,49.6,49.64,49.54,49.64,2316.0,49.6,49.64,49.54,49.64,2316.0
2016-12-23 09:45:00,49.66,49.83,49.6,49.8,5700.0,49.66,49.83,49.6,49.8,5700.0
2016-12-23 09:50:00,49.81,49.81,49.7,49.75,2700.0,49.81,49.81,49.7,49.75,2700.0
2016-12-23 09:55:00,49.74,49.75,49.67,49.67,2300.0,49.74,49.75,49.67,49.67,2300.0
2016-12-23 10:00:00,49.67,49.67,49.6,49.63,1608.0,49.67,49.67,49.6,49.63,1608.0
2016-12-23 10:05:00,49.61,49.66,49.59,49.66,2263.0,49.61,49.66,49.59,49.66,2263.0
2016-12-23 10:10:00,49.62,49.65,49.54,49.6,4480.0,49.62,49.65,49.54,49.6,4480.0
2016-12-23 10:15:00,49.57,49.66,49.56,49.63,7100.0,49.57,49.66,49.56,49.63,7100.0
2016-12-23 10:20:00,49.63,49.63,49.54,49.61,6103.0,49.63,49.63,49.54,49.61,6103.0
2016-12-23 10:25:00,49.62,49.71,49.57,49.65,6200.0,49.62,49.71,49.57,49.65,6200.0
2016-12-23 10:30:00,49.65,49.7,49.62,49.7,4724.0,49.65,49.7,49.62,49.7,4724.0
2016-12-23 10:35:00,49.66,49.73,49.65,49.66,1900.0,49.66,49.73,49.65,49.66,1900.0
2016-12-23 10:40:00,49.64,49.69,49.61,49.65,1300.0,49.64,49.69,49.61,49.65,1300.0
2016-12-23 10:45:00,49.66,49.68,49.61,49.64,1100.0,49.66,49.68,49.61,49.64,1100.0
2016-12-23 10:50:00,49.59,49.64,49.55,49.55,1380.0,49.59,49.64,49.55,49.55,1380.0
2016-12-23 10:55:00,49.55,49.57,49.51,49.57,1300.0,49.55,49.57,49.51,49.57,1300.0
2016-12-23 11:00:00,49.53,49.6,49.52,49.59,7451.0,49.53,49.6,49.52,49.59,7451.0
2016-12-23 11:05:00,49.6,49.7,49.54,49.7,8445.0,49.6,49.7,49.54,49.7,8445.0
2016-12-23 11:10:00,49.71,49.74,49.68,49.74,1316.0,49.71,49.74,49.68,49.74,1316.0
2016-12-23 11:15:00,49.74,49.77,49.69,49.75,3350.0,49.74,49.77,49.69,49.75,3350.0
2016-12-23 11:20:00,49.76,49.77,49.66,49.68,2700.0,49.76,49.77,49.66,49.68,2700.0
2016-12-23 11:25:00,49.69,49.76,49.67,49.76,8051.0,49.69,49.76,49.67,49.76,8051.0
2016-12-23 11:30:00,49.77,49.78,49.71,49.73,4401.0,49.77,49.78,49.71,49.73,4401.0
2016-12-23 11:35:00,49.73,49.73,49.65,49.69,2996.0,49.73,49.73,49.65,49.69,2996.0
2016-12-23 11:40:00,49.65,49.65,49.63,49.64,500.0,49.65,49.65,49.63,49.64,500.0
2016-12-23 11:45:00,49.64,49.64,49.58,49.62,2600.0,49.64,49.64,49.58,49.62,2600.0
2016-12-23 11:50:00,49.61,49.64,49.59,49.59,1400.0,49.61,49.64,49.59,49.59,1400.0
2016-12-23 11:55:00,49.62,49.62,49.56,49.57,1700.0,49.62,49.62,49.56,49.57,1700.0
2016-12-23 12:00:00,49.6,49.74,49.6,49.74,1900.0,49.6,49.74,49.6,49.74,1900.0
2016-12-23 12:05:00,49.74,49.79,49.71,49.78,3500.0,49.74,49.79,49.71,49.78,3500.0
2016-12-23 12:10:00,49.78,49.84,49.77,49.84,3031.0,49.78,49.84,49.77,49.84,3031.0
2016-12-23 12:15:00,49.82,49.84,49.76,49.76,1500.0,49.82,49.84,49.76,49.76,1500.0
2016-12-23 12:20:00,49.76,49.79,49.76,49.78,800.0,49.76,49.79,49.76,49.78,800.0
2016-12-23 12:25:00,49.76,49.77,49.72,49.73,1800.0,49.76,49.77,49.72,49.73,1800.0
2016-12-23 12:30:00,49.78,49.84,49.77,49.82,1582.0,49.78,49.84,49.77,49.82,1582.0
2016-12-23 12:35:00,49.84,49.85,49.8,49.8,2900.0,49.84,49.85,49.8,49.8,2900.0
2016-12-23 12:40:00,49.83,49.86,49.83,49.86,400.0,49.83,49.86,49.83,49.86,400.0
2016-12-23 12:45:00,49.84,49.86,49.82,49.83,2006.0,49.84,49.86,49.82,49.83,2006.0
2016-12-23 12:50:00,49.82,49.82,49.79,49.8,1900.0,49.82,49.82,49.79,49.8,1900.0
2016-12-23 12:55:00,49.79,49.82,49.79,49.8,500.0,49.79,49.82,49.79,49.8,500.0
2016-12-23 13:00:00,49.81,49.82,49.78,49.8,4694.0,49.81,49.82,49.78,49.8,4694.0
2016-12-23 13:05:00,49.8,49.87,49.8,49.87,1200.0,49.8,49.87,49.8,49.87,1200.0
2016-12-23 13:10:00,49.88,49.88,49.84,49.84,1900.0,49.88,49.88,49.84,49.84,1900.0
2016-12-23 13:15:00,49.83,49.86,49.83,49.85,1900.0,49.83,49.86,49.83,49.85,1900.0
2016-12-23 13:20:00,49.86,49.88,49.85,49.86,1550.0,49.86,49.88,49.85,49.86,1550.0
2016-12-23 13:25:00,49.87,49.87,49.82,49.84,2200.0,49.87,49.87,49.82,49.84,2200.0
2016-12-23 13:30:00,49.8,49.88,49.8,49.88,1641.0,49.8,49.88,49.8,49.88,1641.0
2016-12-23 13:35:00,49.86,49.91,49.85,49.86,2474.0,49.86,49.91,49.85,49.86,2474.0
2016-12-23 13:40:00,49.86,49.9,49.86,49.88,2000.0,49.86,49.9,49.86,49.88,2000.0
2016-12-23 13:45:00,49.89,49.89,49.84,49.86,2500.0,49.89,49.89,49.84,49.86,2500.0
2016-12-23 13:50:00,49.83,49.83,49.81,49.82,1619.0,49.83,49.83,49.81,49.82,1619.0
2016-12-23 13:55:00,49.83,49.83,49.77,49.77,900.0,49.83,49.83,49.77,49.77,900.0
2016-12-23 14:00:00,49.79,49.81,49.76,49.76,1700.0,49.79,49.81,49.76,49.76,1700.0
2016-12-23 14:05:00,49.76,49.76,49.74,49.75,1300.0,49.76,49.76,49.74,49.75,1300.0
2016-12-23 14:10:00,49.76,49.77,49.73,49.73,3559.0,49.76,49.77,49.73,49.73,3559.0
2016-12-23 14:15:00,49.73,49.73,49.71,49.72,1955.0,49.73,49.73,49.71,49.72,1955.0
2016-12-23 14:20:00,49.74,49.74,49.71,49.73,2097.0,49.74,49.74,49.71,49.73,2097.0
2016-12-23 14:25:00,49.69,49.69,49.67,49.67,800.0,49.69,49.69,49.67,49.67,800.0
2016-12-23 14:30:00,49.66,49.72,49.66,49.69,2500.0,49.66,49.72,49.66,49.69,2500.0
2016-12-23 14:35:00,49.7,49.73,49.7,49.73,3047.0,49.7,49.73,49.7,49.73,3047.0
2016-12-23 14:40:00,49.73,49.73,49.71,49.71,400.0,49.73,49.73,49.71,49.71,400.0
2016-12-23 14:45:00,49.7,49.71,49.68,49.68,2000.0,49.7,49.71,49.68,49.68,2000.0
2016-12-23 14:50:00,49.66,49.67,49.65,49.65,700.0,49.66,49.67,49.65,49.65,700.0
2016-12-23 14:55:00,49.66,49.67,49.65,49.65,1600.0,49.66,49.67,49.65,49.65,1600.0
2016-12-23 15:00:00,49.68,49.77,49.68,49.77,3942.0,49.68,49.77,49.68,49.77,3942.0
2016-12-23 15:05:00,49.76,49.78,49.73,49.77,3200.0,49.76,49.78,49.73,49.77,3200.0
2016-12-23 15:10:00,49.79,49.81,49.77,49.79,1300.0,49.79,49.81,49.77,49.79,1300.0
2016-12-23 15:15:00,49.8,49.81,49.78,49.8,2353.0,49.8,49.81,49.78,49.8,2353.0
2016-12-23 15:20:00,49.8,49.84,49.8,49.84,3620.0,49.8,49.84,49.8,49.84,3620.0
2016-12-23 15:25:00,49.86,49.87,49.8,49.82,3700.0,49.86,49.87,49.8,49.82,3700.0
2016-12-23 15:30:00,49.82,49.83,49.78,49.78,2045.0,49.82,49.83,49.78,49.78,2045.0
2016-12-23 15:35:00,49.78,49.8,49.76,49.78,4653.0,49.78,49.8,49.76,49.78,4653.0
2016-12-23 15:40:00,49.78,49.87,49.77,49.84,7086.0,49.78,49.87,49.77,49.84,7086.0
2016-12-23 15:45:00,49.87,49.87,49.82,49.86,6812.0,49.87,49.87,49.82,49.86,6812.0
2016-12-23 15:50:00,49.87,49.91,49.85,49.91,14064.0,49.87,49.91,49.85,49.91,14064.0
2016-12-23 15:55:00,49.89,49.94,49.87,49.88,30633.0,49.89,49.94,49.87,49.88,30633.0
2016-12-27 09:30:00,50.14,50.17,49.86,49.93,6696.0,50.14,50.17,49.86,49.93,6696.0
2016-12-27 09:35:00,49.98,50.48,49.98,50.41,5301.0,49.98,50.48,49.98,50.41,5301.0
2016-12-27 09:40:00,50.41,50.53,50.38,50.41,9118.0,50.41,50.53,50.38,50.41,9118.0
2016-12-27 09:45:00,50.39,50.52,50.35,50.36,11218.0,50.39,50.52,50.35,50.36,11218.0
2016-12-27 09:50:00,50.36,50.46,50.35,50.39,6630.0,50.36,50.46,50.35,50.39,6630.0
2016-12-27 09:55:00,50.41,50.45,50.29,50.29,1800.0,50.41,50.45,50.29,50.29,1800.0
2016-12-27 10:00:00,50.26,50.5,50.23,50.5,6331.0,50.26,50.5,50.23,50.5,6331.0
2016-12-27 10:05:00,50.49,50.49,50.4,50.49,2900.0,50.49,50.49,50.4,50.49,2900.0
2016-12-27 10:10:00,50.46,50.46,50.43,50.44,600.0,50.46,50.46,50.43,50.44,600.0
2016-12-27 10:15:00,50.41,50.49,50.41,50.49,300.0,50.41,50.49,50.41,50.49,300.0
2016-12-27 10:20:00,50.47,50.47,50.4,50.45,11629.0,50.47,50.47,50.4,50.45,11629.0
2016-12-27 10:25:00,50.41,50.41,50.34,50.38,3159.0,50.41,50.41,50.34,50.38,3159.0
2016-12-27 10:30:00,50.34,50.38,50.29,50.29,1708.0,50.34,50.38,50.29,50.29,1708.0
2016-12-27 10:35:00,50.26,50.31,50.23,50.3,4074.0,50.26,50.31,50.23,50.3,4074.0
2016-12-27 10:40:00,50.3,50.3,50.14,50.14,6859.0,50.3,50.3,50.14,50.14,6859.0
2016-12-27 10:45:00,50.12,50.23,50.05,50.23,14200.0,50.12,50.23,50.05,50.23,14200.0
2016-12-27 10:50:00,50.19,50.19,50.18,50.19,100.0,50.19,50.19,50.18,50.19,100.0
2016-12-27 10:55:00,50.16,50.23,50.12,50.23,1811.0,50.16,50.23,50.12,50.23,1811.0
2016-12-27 11:00:00,50.19,50.19,50.13,50.19,3800.0,50.19,50.19,50.13,50.19,3800.0
2016-12-27 11:05:00,50.12,50.14,50.05,50.05,2900.0,50.12,50.14,50.05,50.05,2900.0
2016-12-27 11:10:00,50.06,50.14,50.03,50.06,4142.0,50.06,50.14,50.03,50.06,4142.0
2016-12-27 11:15:00,50.07,50.15,50.05,50.09,2650.0,50.07,50.15,50.05,50.09,2650.0
2016-12-27 11:20:00,50.07,50.07,49.99,50.0,4900.0,50.07,50.07,49.99,50.0,4900.0
2016-12-27 11:25:00,50.0,50.06,50.0,50.06,4120.0,50.0,50.06,50.0,50.06,4120.0
2016-12-27 11:30:00,50.11,50.11,49.99,49.99,4000.0,50.11,50.11,49.99,49.99,4000.0
2016-12-27 11:35:00,49.99,50.03,49.93,49.93,11806.0,49.99,50.03,49.93,49.93,11806.0
2016-12-27 11:40:00,49.93,50.0,49.92,50.0,1400.0,49.93,50.0,49.92,50.0,1400.0
2016-12-27 11:45:00,49.93,49.99,49.93,49.97,2050.0,49.93,49.99,49.93,49.97,2050.0
2016-12-27 11:50:00,49.94,49.96,49.78,49.78,6497.0,49.94,49.96,49.78,49.78,6497.0
2016-12-27 11:55:00,49.78,49.79,49.75,49.78,4547.0,49.78,49.79,49.75,49.78,4547.0
2016-12-27 12:00:00,49.77,49.83,49.71,49.71,6009.0,49.77,49.83,49.71,49.71,6009.0
2016-12-27 12:05:00,49.73,49.73,49.63,49.66,2300.0,49.73,49.73,49.63,49.66,2300.0
2016-12-27 12:10:00,49.67,49.79,49.67,49.68,5717.0,49.67,49.79,49.67,49.68,5717.0
2016-12-27 12:15:00,49.7,49.82,49.68,49.77,9262.0,49.7,49.82,49.68,49.77,9262.0
2016-12-27 12:20:00,49.8,49.84,49.72,49.8,62426.0,49.8,49.84,49.72,49.8,62426.0
2016-12-27 12:25:00,49.83,49.94,49.79,49.85,20317.0,49.83,49.94,49.79,49.85,20317.0
2016-12-27 12:30:00,49.87,49.88,49.85,49.85,1700.0,49.87,49.88,49.85,49.85,1700.0
2016-12-27 12:35:00,49.85,49.91,49.81,49.9,11822.0,49.85,49.91,49.81,49.9,11822.0
2016-12-27 12:40:00,49.88,49.93,49.7,49.8,30187.0,49.88,49.93,49.7,49.8,30187.0
2016-12-27 12:45:00,49.81,49.85,49.66,49.81,15972.0,49.81,49.85,49.66,49.81,15972.0
2016-12-27 12:50:00,49.81,49.9,49.7,49.78,28101.0,49.81,49.9,49.7,49.78,28101.0
2016-12-27 12:55:00,49.81,49.85,49.78,49.85,11230.0,49.81,49.85,49.78,49.85,11230.0
2016-12-27 13:00:00,49.85,49.85,49.63,49.8,38298.0,49.85,49.85,49.63,49.8,38298.0
2016-12-27 13:05:00,49.83,49.83,49.65,49.68,32354.0,49.83,49.83,49.65,49.68,32354.0
2016-12-27 13:10:00,49.68,49.68,49.53,49.59,48269.0,49.68,49.68,49.53,49.59,48269.0
2016-12-27 13:15:00,49.6,49.74,49.45,49.69,48324.0,49.6,49.74,49.45,49.69,48324.0
2016-12-27 13:20:00,49.66,49.79,49.66,49.74,4896.0,49.66,49.79,49.66,49.74,4896.0
2016-12-27 13:25:00,49.73,49.84,49.67,49.68,15715.0,49.73,49.84,49.67,49.68,15715.0
2016-12-27 13:30:00,49.67,49.67,49.54,49.56,46009.0,49.67,49.67,49.54,49.56,46009.0
2016-12-27 13:35:00,49.57,49.8,49.54,49.63,30074.0,49.57,49.8,49.54,49.63,30074.0
2016-12-27 13:40:00,49.67,49.75,49.63,49.67,8984.0,49.67,49.75,49.63,49.67,8984.0
2016-12-27 13:45:00,49.69,49.74,49.68,49.68,9748.0,49.69,49.74,49.68,49.68,9748.0
2016-12-27 13:50:00,49.74,49.79,49.74,49.75,3233.0,49.74,49.79,49.74,49.75,3233.0
2016-12-27 13:55:00,49.77,49.8,49.68,49.72,12174.0,49.77,49.8,49.68,49.72,12174.0
2016-12-27 14:00:00,49.72,49.74,49.62,49.68,13128.0,49.72,49.74,49.62,49.68,13128.0
2016-12-27 14:05:00,49.68,49.8,49.68,49.8,14346.0,49.68,49.8,49.68,49.8,14346.0
2016-12-27 14:10:00,49.8,49.8,49.76,49.8,3990.0,49.8,49.8,49.76,49.8,3990.0
2016-12-27 14:15:00,49.82,49.82,49.73,49.79,29034.0,49.82,49.82,49.73,49.79,29034.0
2016-12-27 14:20:00,49.78,49.87,49.73,49.84,33112.0,49.78,49.87,49.73,49.84,33112.0
2016-12-27 14:25:00,49.83,49.89,49.79,49.85,13960.0,49.83,49.89,49.79,49.85,13960.0
2016-12-27 14:30:00,49.85,49.9,49.8,49.82,12294.0,49.85,49.9,49.8,49.82,12294.0
2016-12-27 14:35:00,49.78,49.85,49.76,49.82,3800.0,49.78,49.85,49.76,49.82,3800.0
2016-12-27 14:40:00,49.82,49.83,49.76,49.81,68904.0,49.82,49.83,49.76,49.81,68904.0
2016-12-27 14:45:00,49.8,49.88,49.8,49.86,10184.0,49.8,49.88,49.8,49.86,10184.0
2016-12-27 14:50:00,49.85,49.89,49.83,49.83,8640.0,49.85,49.89,49.83,49.83,8640.0
2016-12-27 14:55:00,49.85,49.89,49.73,49.75,32904.0,49.85,49.89,49.73,49.75,32904.0
2016-12-27 15:00:00,49.76,49.81,49.74,49.81,5974.0,49.76,49.81,49.74,49.81,5974.0
2016-12-27 15:05:00,49.81,49.83,49.78,49.79,12687.0,49.81,49.83,49.78,49.79,12687.0
2016-12-27 15:10:00,49.79,49.83,49.78,49.79,4700.0,49.79,49.83,49.78,49.79,4700.0
2016-12-27 15:15:00,49.77,49.81,49.74,49.77,16171.0,49.77,49.81,49.74,49.77,16171.0
2016-12-27 15:20:00,49.76,49.78,49.68,49.76,33409.0,49.76,49.78,49.68,49.76,33409.0
2016-12-27 15:25:00,49.75,49.8,49.75,49.79,10361.0,49.75,49.8,49.75,49.79,10361.0
2016-12-27 15:30:00,49.79,49.8,49.77,49.78,9500.0,49.79,49.8,49.77,49.78,9500.0
2016-12-27 15:35:00,49.79,49.79,49.71,49.77,22407.0,49.79,49.79,49.71,49.77,22407.0
2016-12-27 15:40:00,49.75,49.77,49.74,49.76,7553.0,49.75,49.77,49.74,49.76,7553.0
2016-12-27 15:45:00,49.76,49.79,49.71,49.74,26699.0,49.76,49.79,49.71,49.74,26699.0
2016-12-27 15:50:00,49.75,49.81,49.75,49.81,11122.0,49.75,49.81,49.75,49.81,11122.0
2016-12-27 15:55:00,49.81,49.81,49.7,49.73,23896.0,49.81,49.81,49.7,49.73,23896.0
2016-12-28 09:30:00,49.82,50.16,49.82,50.16,10204.0,49.82,50.16,49.82,50.16,10204.0
2016-12-28 09:35:00,50.2,50.25,50.0,50.0,9222.0,50.2,50.25,50.0,50.0,9222.0
2016-12-28 09:40:00,49.98,50.14,49.83,49.94,17500.0,49.98,50.14,49.83,49.94,17500.0
2016-12-28 09:45:00,49.89,49.99,49.81,49.81,8400.0,49.89,49.99,49.81,49.81,8400.0
2016-12-28 09:50:00,49.76,49.76,49.52,49.63,10572.0,49.76,49.76,49.52,49.63,10572.0
2016-12-28 09:55:00,49.68,49.78,49.53,49.59,23799.0,49.68,49.78,49.53,49.59,23799.0
2016-12-28 10:00:00,49.52,49.55,49.43,49.5,3600.0,49.52,49.55,49.43,49.5,3600.0
2016-12-28 10:05:00,49.5,49.51,49.4,49.43,5185.0,49.5,49.51,49.4,49.43,5185.0
2016-12-28 10:10:00,49.39,49.45,49.26,49.27,11005.0,49.39,49.45,49.26,49.27,11005.0
2016-12-28 10:15:00,49.27,49.32,49.15,49.2,9380.0,49.27,49.32,49.15,49.2,9380.0
2016-12-28 10:20:00,49.16,49.16,49.08,49.14,3800.0,49.16,49.16,49.08,49.14,3800.0
2016-12-28 10:25:00,49.11,49.13,49.04,49.1,21348.0,49.11,49.13,49.04,49.1,21348.0
2016-12-28 10:30:00,49.1,49.16,49.07,49.1,9806.0,49.1,49.16,49.07,49.1,9806.0
2016-12-28 10:35:00,49.1,49.13,49.04,49.1,29184.0,49.1,49.13,49.04,49.1,29184.0
2016-12-28 10:40:00,49.11,49.11,48.96,48.98,18823.0,49.11,49.11,48.96,48.98,18823.0
2016-12-28 10:45:00,49.0,49.1,48.92,49.07,39795.0,49.0,49.1,48.92,49.07,39795.0
2016-12-28 10:50:00,49.06,49.17,49.06,49.16,13707.0,49.06,49.17,49.06,49.16,13707.0
2016-12-28 10:55:00,49.18,49.28,49.17,49.18,18840.0,49.18,49.28,49.17,49.18,18840.0
2016-12-28 11:00:00,49.18,49.22,49.13,49.21,12082.0,49.18,49.22,49.13,49.21,12082.0
2016-12-28 11:05:00,49.22,49.27,49.15,49.18,16910.0,49.22,49.27,49.15,49.18,16910.0
2016-12-28 11:10:00,49.2,49.26,49.2,49.26,6380.0,49.2,49.26,49.2,49.26,6380.0
2016-12-28 11:15:00,49.3,49.39,49.27,49.29,18118.0,49.3,49.39,49.27,49.29,18118.0
2016-12-28 11:20:00,49.32,49.37,49.31,49.35,11026.0,49.32,49.37,49.31,49.35,11026.0
2016-12-28 11:25:00,49.34,49.36,49.31,49.33,6402.0,49.34,49.36,49.31,49.33,6402.0
2016-12-28 11:30:00,49.34,49.36,49.3,49.3,12250.0,49.34,49.36,49.3,49.3,12250.0
2016-12-28 11:35:00,49.32,49.32,49.18,49.2,28189.0,49.32,49.32,49.18,49.2,28189.0
2016-12-28 11:40:00,49.2,49.26,49.18,49.26,6166.0,49.2,49.26,49.18,49.26,6166.0
2016-12-28 11:45:00,49.25,49.26,49.21,49.21,9910.0,49.25,49.26,49.21,49.21,9910.0
2016-12-28 11:50:00,49.25,49.25,49.17,49.25,24958.0,49.25,49.25,49.17,49.25,24958.0
2016-12-28 11:55:00,49.25,49.33,49.23,49.32,2400.0,49.25,49.33,49.23,49.32,2400.0
2016-12-28 12:00:00,49.31,49.32,49.23,49.23,1500.0,49.31,49.32,49.23,49.23,1500.0
2016-12-28 12:05:00,49.26,49.37,49.26,49.33,3700.0,49.26,49.37,49.26,49.33,3700.0
2016-12-28 12:10:00,49.31,49.34,49.27,49.27,2600.0,49.31,49.34,49.27,49.27,2600.0
2016-12-28 12:15:00,49.28,49.28,49.2,49.25,4306.0,49.28,49.28,49.2,49.25,4306.0
2016-12-28 12:20:00,49.23,49.23,49.2,49.22,1100.0,49.23,49.23,49.2,49.22,1100.0
2016-12-28 12:25:00,49.23,49.26,49.23,49.24,4046.0,49.23,49.26,49.23,49.24,4046.0
2016-12-28 12:30:00,49.24,49.24,49.17,49.17,2300.0,49.24,49.24,49.17,49.17,2300.0
2016-12-28 12:35:00,49.17,49.17,49.11,49.11,4452.0,49.17,49.17,49.11,49.11,4452.0
2016-12-28 12:40:00,49.09,49.11,49.05,49.05,1900.0,49.09,49.11,49.05,49.05,1900.0
2016-12-28 12:45:00,49.02,49.1,49.02,49.05,2580.0,49.02,49.1,49.02,49.05,2580.0
2016-12-28 12:50:00,49.07,49.07,49.0,49.02,19976.0,49.07,49.07,49.0,49.02,19976.0
2016-12-28 12:55:00,49.05,49.06,49.04,49.06,4429.0,49.05,49.06,49.04,49.06,4429.0
2016-12-28 13:00:00,49.05,49.07,49.0,49.05,1500.0,49.05,49.07,49.0,49.05,1500.0
2016-12-28 13:05:00,49.01,49.06,49.01,49.03,3100.0,49.01,49.06,49.01,49.03,3100.0
2016-12-28 13:10:00,49.04,49.07,49.03,49.06,4258.0,49.04,49.07,49.03,49.06,4258.0
2016-12-28 13:15:00,49.05,49.06,49.02,49.02,2900.0,49.05,49.06,49.02,49.02,2900.0
2016-12-28 13:20:00,49.0,49.02,48.96,48.96,4965.0,49.0,49.02,48.96,48.96,4965.0
2016-12-28 13:25:00,48.99,49.01,48.95,48.96,4916.0,48.99,49.01,48.95,48.96,4916.0
2016-12-28 13:30:00,48.97,49.01,48.97,49.0,20600.0,48.97,49.01,48.97,49.0,20600.0
2016-12-28 13:35:00,48.99,49.16,48.99,49.16,10886.0,48.99,49.16,48.99,49.16,10886.0
2016-12-28 13:40:00,49.18,49.21,49.14,49.14,4900.0,49.18,49.21,49.14,49.14,4900.0
2016-12-28 13:45:00,49.16,49.19,49.12,49.12,3700.0,49.16,49.19,49.12,49.12,3700.0
2016-12-28 13:50:00,49.14,49.21,49.14,49.15,5931.0,49.14,49.21,49.14,49.15,5931.0
2016-12-28 13:55:00,49.14,49.14,49.07,49.09,5488.0,49.14,49.14,49.07,49.09,5488.0
2016-12-28 14:00:00,49.09,49.16,49.09,49.12,2700.0,49.09,49.16,49.09,49.12,2700.0
2016-12-28 14:05:00,49.12,49.17,49.12,49.17,2700.0,49.12,49.17,49.12,49.17,2700.0
2016-12-28 14:10:00,49.14,49.17,49.1,49.1,4291.0,49.14,49.17,49.1,49.1,4291.0
2016-12-28 14:15:00,49.1,49.14,49.09,49.14,4120.0,49.1,49.14,49.09,49.14,4120.0
2016-12-28 14:20:00,49.14,49.14,49.11,49.12,3487.0,49.14,49.14,49.11,49.12,3487.0
2016-12-28 14:25:00,49.13,49.18,49.11,49.18,6300.0,49.13,49.18,49.11,49.18,6300.0
2016-12-28 14:30:00,49.16,49.21,49.16,49.21,1500.0,49.16,49.21,49.16,49.21,1500.0
2016-12-28 14:35:00,49.21,49.22,49.2,49.2,4200.0,49.21,49.22,49.2,49.2,4200.0
2016-12-28 14:40:00,49.2,49.2,49.17,49.17,3400.0,49.2,49.2,49.17,49.17,3400.0
2016-12-28 14:45:00,49.16,49.18,49.13,49.17,3253.0,49.16,49.18,49.13,49.17,3253.0
2016-12-28 14:50:00,49.18,49.18,49.12,49.14,6244.0,49.18,49.18,49.12,49.14,6244.0
2016-12-28 14:55:00,49.15,49.17,49.11,49.11,3500.0,49.15,49.17,49.11,49.11,3500.0
2016-12-28 15:00:00,49.12,49.15,49.12,49.14,6765.0,49.12,49.15,49.12,49.14,6765.0
2016-12-28 15:05:00,49.14,49.15,49.11,49.11,10700.0,49.14,49.15,49.11,49.11,10700.0
2016-12-28 15:10:00,49.12,49.13,49.11,49.13,2701.0,49.12,49.13,49.11,49.13,2701.0
2016-12-28 15:15:00,49.13,49.13,49.08,49.08,9489.0,49.13,49.13,49.08,49.08,9489.0
2016-12-28 15:20:00,49.08,49.16,49.05,49.16,7994.0,49.08,49.16,49.05,49.16,7994.0
2016-12-28 15:25:00,49.16,49.16,49.13,49.14,15300.0,49.16,49.16,49.13,49.14,15300.0
2016-12-28 15:30:00,49.14,49.19,49.14,49.19,6900.0,49.14,49.19,49.14,49.19,6900.0
2016-12-28 15:35:00,49.18,49.21,49.16,49.18,11444.0,49.18,49.21,49.16,49.18,11444.0
2016-12-28 15:40:00,49.18,49.2,49.13,49.17,11073.0,49.18,49.2,49.13,49.17,11073.0
2016-12-28 15:45:00,49.17,49.17,49.15,49.16,8923.0,49.17,49.17,49.15,49.16,8923.0
2016-12-28 15:50:00,49.17,49.26,49.17,49.26,17569.0,49.17,49.26,49.17,49.26,17569.0
2016-12-28 15:55:00,49.26,49.29,49.23,49.25,42559.0,49.26,49.29,49.23,49.25,42559.0
2016-12-29 09:30:00,49.25,49.42,49.13,49.42,6825.0,49.25,49.42,49.13,49.42,6825.0
2016-12-29 09:35:00,49.57,49.63,49.56,49.63,2000.0,49.57,49.63,49.56,49.63,2000.0
2016-12-29 09:40:00,49.63,49.63,49.37,49.39,7100.0,49.63,49.63,49.37,49.39,7100.0
2016-12-29 09:45:00,49.36,49.36,49.12,49.13,4700.0,49.36,49.36,49.12,49.13,4700.0
2016-12-29 09:50:00,49.12,49.2,49.11,49.17,3200.0,49.12,49.2,49.11,49.17,3200.0
2016-12-29 09:55:00,49.17,49.29,49.12,49.2,4000.0,49.17,49.29,49.12,49.2,4000.0
2016-12-29 10:00:00,49.2,49.47,49.2,49.45,4100.0,49.2,49.47,49.2,49.45,4100.0
2016-12-29 10:05:00,49.4,49.45,49.38,49.44,2822.0,49.4,49.45,49.38,49.44,2822.0
2016-12-29 10:10:00,49.46,49.47,49.37,49.4,16839.0,49.46,49.47,49.37,49.4,16839.0
2016-12-29 10:15:00,49.43,49.43,49.25,49.31,4000.0,49.43,49.43,49.25,49.31,4000.0
2016-12-29 10:20:00,49.32,49.35,49.29,49.31,2109.0,49.32,49.35,49.29,49.31,2109.0
2016-12-29 10:25:00,49.31,49.42,49.31,49.42,3900.0,49.31,49.42,49.31,49.42,3900.0
2016-12-29 10:30:00,49.42,49.46,49.36,49.37,3336.0,49.42,49.46,49.36,49.37,3336.0
2016-12-29 10:35:00,49.36,49.45,49.35,49.36,3248.0,49.36,49.45,49.35,49.36,3248.0
2016-12-29 10:40:00,49.34,49.38,49.29,49.36,3500.0,49.34,49.38,49.29,49.36,3500.0
2016-12-29 10:45:00,49.39,49.39,49.3,49.37,3000.0,49.39,49.39,49.3,49.37,3000.0
2016-12-29 10:50:00,49.29,49.3,49.15,49.15,3160.0,49.29,49.3,49.15,49.15,3160.0
2016-12-29 10:55:00,49.16,49.17,49.06,49.06,4200.0,49.16,49.17,49.06,49.06,4200.0
2016-12-29 11:00:00,49.09,49.12,49.06,49.1,5048.0,49.09,49.12,49.06,49.1,5048.0
2016-12-29 11:05:00,49.06,49.09,49.04,49.07,1400.0,49.06,49.09,49.04,49.07,1400.0
2016-12-29 11:10:00,49.04,49.11,49.0,49.0,5950.0,49.04,49.11,49.0,49.0,5950.0
2016-12-29 11:15:00,49.07,49.07,48.96,49.0,13400.0,49.07,49.07,48.96,49.0,13400.0
2016-12-29 11:20:00,49.01,49.14,48.97,49.09,16311.0,49.01,49.14,48.97,49.09,16311.0
2016-12-29 11:25:00,49.12,49.2,49.11,49.2,4100.0,49.12,49.2,49.11,49.2,4100.0
2016-12-29 11:30:00,49.15,49.26,49.15,49.26,3900.0,49.15,49.26,49.15,49.26,3900.0
2016-12-29 11:35:00,49.25,49.28,49.22,49.24,3400.0,49.25,49.28,49.22,49.24,3400.0
2016-12-29 11:40:00,49.24,49.26,49.24,49.26,1900.0,49.24,49.26,49.24,49.26,1900.0
2016-12-29 11:45:00,49.25,49.32,49.22,49.3,3807.0,49.25,49.32,49.22,49.3,3807.0
2016-12-29 11:50:00,49.27,49.32,49.24,49.27,4767.0,49.27,49.32,49.24,49.27,4767.0
2016-12-29 11:55:00,49.28,49.32,49.24,49.24,3600.0,49.28,49.32,49.24,49.24,3600.0
2016-12-29 12:00:00,49.25,49.4,49.24,49.4,2900.0,49.25,49.4,49.24,49.4,2900.0
2016-12-29 12:05:00,49.37,49.37,49.34,49.36,2300.0,49.37,49.37,49.34,49.36,2300.0
2016-12-29 12:10:00,49.34,49.45,49.34,49.45,3500.0,49.34,49.45,49.34,49.45,3500.0
2016-12-29 12:15:00,49.42,49.5,49.42,49.45,6500.0,49.42,49.5,49.42,49.45,6500.0
2016-12-29 12:20:00,49.47,49.5,49.44,49.5,6200.0,49.47,49.5,49.44,49.5,6200.0
2016-12-29 12:25:00,49.51,49.51,49.47,49.5,3599.0,49.51,49.51,49.47,49.5,3599.0
2016-12-29 12:30:00,49.5,49.52,49.46,49.47,2180.0,49.5,49.52,49.46,49.47,2180.0
2016-12-29 12:35:00,49.48,49.48,49.44,49.48,1825.0,49.48,49.48,49.44,49.48,1825.0
2016-12-29 12:40:00,49.51,49.55,49.5,49.55,1500.0,49.51,49.55,49.5,49.55,1500.0
2016-12-29 12:45:00,49.55,49.6,49.52,49.6,4100.0,49.55,49.6,49.52,49.6,4100.0
2016-12-29 12:50:00,49.59,49.66,49.58,49.66,1100.0,49.59,49.66,49.58,49.66,1100.0
2016-12-29 12:55:00,49.66,49.67,49.56,49.56,1600.0,49.66,49.67,49.56,49.56,1600.0
2016-12-29 13:00:00,49.59,49.65,49.55,49.65,900.0,49.59,49.65,49.55,49.65,900.0
2016-12-29 13:05:00,49.62,49.63,49.47,49.49,4200.0,49.62,49.63,49.47,49.49,4200.0
2016-12-29 13:10:00,49.46,49.47,49.42,49.42,700.0,49.46,49.47,49.42,49.42,700.0
2016-12-29 13:15:00,49.45,49.45,49.37,49.37,1100.0,49.45,49.45,49.37,49.37,1100.0
2016-12-29 13:20:00,49.38,49.41,49.38,49.4,1900.0,49.38,49.41,49.38,49.4,1900.0
2016-12-29 13:25:00,49.42,49.46,49.42,49.44,1300.0,49.42,49.46,49.42,49.44,1300.0
2016-12-29 13:30:00,49.44,49.45,49.42,49.45,700.0,49.44,49.45,49.42,49.45,700.0
2016-12-29 13:35:00,49.44,49.44,49.3,49.3,3900.0,49.44,49.44,49.3,49.3,3900.0
2016-12-29 13:40:00,49.27,49.32,49.25,49.25,3800.0,49.27,49.32,49.25,49.25,3800.0
2016-12-29 13:45:00,49.27,49.27,49.21,49.24,2100.0,49.27,49.27,49.21,49.24,2100.0
2016-12-29 13:50:00,49.25,49.3,49.25,49.27,1900.0,49.25,49.3,49.25,49.27,1900.0
2016-12-29 13:55:00,49.27,49.33,49.27,49.33,800.0,49.27,49.33,49.27,49.33,800.0
2016-12-29 14:00:00,49.32,49.4,49.32,49.39,900.0,49.32,49.4,49.32,49.39,900.0
2016-12-29 14:05:00,49.41,49.42,49.37,49.42,1900.0,49.41,49.42,49.37,49.42,1900.0
2016-12-29 14:10:00,49.43,49.44,49.39,49.39,2400.0,49.43,49.44,49.39,49.39,2400.0
2016-12-29 14:15:00,49.39,49.43,49.38,49.43,2756.0,49.39,49.43,49.38,49.43,2756.0
2016-12-29 14:20:00,49.44,49.49,49.44,49.48,3688.0,49.44,49.49,49.44,49.48,3688.0
2016-12-29 14:25:00,49.46,49.46,49.38,49.39,2156.0,49.46,49.46,49.38,49.39,2156.0
2016-12-29 14:30:00,49.4,49.43,49.39,49.41,1500.0,49.4,49.43,49.39,49.41,1500.0
2016-12-29 14:35:00,49.41,49.47,49.39,49.42,11000.0,49.41,49.47,49.39,49.42,11000.0
2016-12-29 14:40:00,49.4,49.43,49.4,49.43,700.0,49.4,49.43,49.4,49.43,700.0
2016-12-29 14:45:00,49.41,49.51,49.41,49.51,2209.0,49.41,49.51,49.41,49.51,2209.0
2016-12-29 14:50:00,49.51,49.53,49.5,49.53,6143.0,49.51,49.53,49.5,49.53,6143.0
2016-12-29 14:55:00,49.53,49.55,49.49,49.52,2245.0,49.53,49.55,49.49,49.52,2245.0
2016-12-29 15:00:00,49.51,49.55,49.48,49.48,4200.0,49.51,49.55,49.48,49.48,4200.0
2016-12-29 15:05:00,49.48,49.49,49.46,49.46,2350.0,49.48,49.49,49.46,49.46,2350.0
2016-12-29 15:10:00,49.46,49.48,49.46,49.46,2424.0,49.46,49.48,49.46,49.46,2424.0
2016-12-29 15:15:00,49.46,49.48,49.44,49.46,5873.0,49.46,49.48,49.44,49.46,5873.0
2016-12-29 15:20:00,49.45,49.5,49.44,49.5,4381.0,49.45,49.5,49.44,49.5,4381.0
2016-12-29 15:25:00,49.5,49.51,49.49,49.5,3778.0,49.5,49.51,49.49,49.5,3778.0
2016-12-29 15:30:00,49.51,49.52,49.49,49.49,4148.0,49.51,49.52,49.49,49.49,4148.0
2016-12-29 15:35:00,49.5,49.52,49.46,49.5,9257.0,49.5,49.52,49.46,49.5,9257.0
2016-12-29 15:40:00,49.5,49.51,49.49,49.51,4000.0,49.5,49.51,49.49,49.51,4000.0
2016-12-29 15:45:00,49.51,49.53,49.51,49.52,13040.0,49.51,49.53,49.51,49.52,13040.0
2016-12-29 15:50:00,49.53,49.57,49.53,49.56,12900.0,49.53,49.57,49.53,49.56,12900.0
2016-12-29 15:55:00,49.56,49.6,49.53,49.58,21435.0,49.56,49.6,49.53,49.58,21435.0
2016-12-30 09:30:00,49.79,49.79,49.3,49.38,10212.0,49.79,49.79,49.3,49.38,10212.0
2016-12-30 09:35:00,49.35,49.47,49.29,49.29,63700.0,49.35,49.47,49.29,49.29,63700.0
2016-12-30 09:40:00,49.29,49.56,49.29,49.39,10830.0,49.29,49.56,49.29,49.39,10830.0
2016-12-30 09:45:00,49.36,49.53,49.36,49.39,3500.0,49.36,49.53,49.36,49.39,3500.0
2016-12-30 09:50:00,49.37,49.37,49.21,49.23,5906.0,49.37,49.37,49.21,49.23,5906.0
2016-12-30 09:55:00,49.23,49.23,48.88,48.88,7593.0,49.23,49.23,48.88,48.88,7593.0
2016-12-30 10:00:00,48.88,49.04,48.85,49.04,10290.0,48.88,49.04,48.85,49.04,10290.0
2016-12-30 10:05:00,49.05,49.16,49.03,49.13,14702.0,49.05,49.16,49.03,49.13,14702.0
2016-12-30 10:10:00,49.16,49.3,49.1,49.24,14463.0,49.16,49.3,49.1,49.24,14463.0
2016-12-30 10:15:00,49.28,49.34,49.18,49.21,20746.0,49.28,49.34,49.18,49.21,20746.0
2016-12-30 10:20:00,49.21,49.32,49.21,49.25,9534.0,49.21,49.32,49.21,49.25,9534.0
2016-12-30 10:25:00,49.26,49.27,49.14,49.14,9400.0,49.26,49.27,49.14,49.14,9400.0
2016-12-30 10:30:00,49.17,49.35,49.16,49.34,3444.0,49.17,49.35,49.16,49.34,3444.0
2016-12-30 10:35:00,49.34,49.36,49.28,49.34,5051.0,49.34,49.36,49.28,49.34,5051.0
2016-12-30 10:40:00,49.34,49.38,49.29,49.3,4266.0,49.34,49.38,49.29,49.3,4266.0
2016-12-30 10:45:00,49.3,49.39,49.29,49.38,4600.0,49.3,49.39,49.29,49.38,4600.0
2016-12-30 10:50:00,49.38,49.45,49.36,49.43,7870.0,49.38,49.45,49.36,49.43,7870.0
2016-12-30 10:55:00,49.43,49.55,49.43,49.55,14851.0,49.43,49.55,49.43,49.55,14851.0
2016-12-30 11:00:00,49.55,49.55,49.43,49.52,74252.0,49.55,49.55,49.43,49.52,74252.0
2016-12-30 11:05:00,49.52,49.57,49.5,49.55,11168.0,49.52,49.57,49.5,49.55,11168.0
2016-12-30 11:10:00,49.54,49.55,49.49,49.54,3400.0,49.54,49.55,49.49,49.54,3400.0
2016-12-30 11:15:00,49.54,49.6,49.54,49.59,6250.0,49.54,49.6,49.54,49.59,6250.0
2016-12-30 11:20:00,49.59,49.64,49.54,49.54,4300.0,49.59,49.64,49.54,49.54,4300.0
2016-12-30 11:25:00,49.57,49.57,49.51,49.52,3556.0,49.57,49.57,49.51,49.52,3556.0
2016-12-30 11:30:00,49.52,49.57,49.52,49.57,4490.0,49.52,49.57,49.52,49.57,4490.0
2016-12-30 11:35:00,49.58,49.58,49.51,49.57,3000.0,49.58,49.58,49.51,49.57,3000.0
2016-12-30 11:40:00,49.57,49.57,49.51,49.52,3400.0,49.57,49.57,49.51,49.52,3400.0
2016-12-30 11:45:00,49.5,49.61,49.5,49.61,5800.0,49.5,49.61,49.5,49.61,5800.0
2016-12-30 11:50:00,49.57,49.57,49.49,49.49,2200.0,49.57,49.57,49.49,49.49,2200.0
2016-12-30 11:55:00,49.54,49.64,49.54,49.6,9200.0,49.54,49.64,49.54,49.6,9200.0
2016-12-30 12:00:00,49.57,49.59,49.51,49.53,2850.0,49.57,49.59,49.51,49.53,2850.0
2016-12-30 12:05:00,49.51,49.55,49.5,49.55,5616.0,49.51,49.55,49.5,49.55,5616.0
2016-12-30 12:10:00,49.53,49.61,49.51,49.6,4182.0,49.53,49.61,49.51,49.6,4182.0
2016-12-30 12:15:00,49.62,49.62,49.56,49.57,2243.0,49.62,49.62,49.56,49.57,2243.0
2016-12-30 12:20:00,49.57,49.66,49.56,49.66,6507.0,49.57,49.66,49.56,49.66,6507.0
2016-12-30 12:25:00,49.63,49.63,49.56,49.56,2400.0,49.63,49.63,49.56,49.56,2400.0
2016-12-30 12:30:00,49.54,49.56,49.52,49.54,1600.0,49.54,49.56,49.52,49.54,1600.0
2016-12-30 12:35:00,49.51,49.58,49.5,49.56,2124.0,49.51,49.58,49.5,49.56,2124.0
2016-12-30 12:40:00,49.54,49.56,49.52,49.53,4046.0,49.54,49.56,49.52,49.53,4046.0
2016-12-30 12:45:00,49.52,49.55,49.51,49.54,1500.0,49.52,49.55,49.51,49.54,1500.0
2016-12-30 12:50:00,49.52,49.54,49.47,49.54,8444.0,49.52,49.54,49.47,49.54,8444.0
2016-12-30 12:55:00,49.51,49.59,49.51,49.59,2600.0,49.51,49.59,49.51,49.59,2600.0
2016-12-30 13:00:00,49.56,49.57,49.53,49.55,1528.0,49.56,49.57,49.53,49.55,1528.0
2016-12-30 13:05:00,49.52,49.54,49.52,49.53,800.0,49.52,49.54,49.52,49.53,800.0
2016-12-30 13:10:00,49.53,49.56,49.51,49.52,2400.0,49.53,49.56,49.51,49.52,2400.0
2016-12-30 13:15:00,49.52,49.66,49.5,49.63,9838.0,49.52,49.66,49.5,49.63,9838.0
2016-12-30 13:20:00,49.61,49.64,49.59,49.59,3000.0,49.61,49.64,49.59,49.59,3000.0
2016-12-30 13:25:00,49.63,49.64,49.59,49.6,1400.0,49.63,49.64,49.59,49.6,1400.0
2016-12-30 13:30:00,49.59,49.6,49.53,49.55,1700.0,49.59,49.6,49.53,49.55,1700.0
2016-12-30 13:35:00,49.56,49.59,49.55,49.56,1500.0,49.56,49.59,49.55,49.56,1500.0
2016-12-30 13:40:00,49.56,49.59,49.54,49.59,1900.0,49.56,49.59,49.54,49.59,1900.0
2016-12-30 13:45:00,49.54,49.54,49.5,49.53,700.0,49.54,49.54,49.5,49.53,700.0
2016-12-30 13:50:00,49.52,49.58,49.51,49.55,4100.0,49.52,49.58,49.51,49.55,4100.0
2016-12-30 13:55:00,49.56,49.56,49.51,49.53,2100.0,49.56,49.56,49.51,49.53,2100.0
2016-12-30 14:00:00,49.56,49.57,49.51,49.52,1720.0,49.56,49.57,49.51,49.52,1720.0
2016-12-30 14:05:00,49.53,49.55,49.5,49.51,1900.0,49.53,49.55,49.5,49.51,1900.0
2016-12-30 14:10:00,49.49,49.5,49.48,49.5,1400.0,49.49,49.5,49.48,49.5,1400.0
2016-12-30 14:15:00,49.49,49.55,49.45,49.47,29537.0,49.49,49.55,49.45,49.47,29537.0
2016-12-30 14:20:00,49.48,49.49,49.42,49.42,2547.0,49.48,49.49,49.42,49.42,2547.0
2016-12-30 14:25:00,49.42,49.43,49.4,49.4,1500.0,49.42,49.43,49.4,49.4,1500.0
2016-12-30 14:30:00,49.39,49.39,49.32,49.35,3500.0,49.39,49.39,49.32,49.35,3500.0
2016-12-30 14:35:00,49.36,49.38,49.33,49.36,3055.0,49.36,49.38,49.33,49.36,3055.0
2016-12-30 14:40:00,49.35,49.38,49.31,49.36,5724.0,49.35,49.38,49.31,49.36,5724.0
2016-12-30 14:45:00,49.35,49.35,49.24,49.27,1805.0,49.35,49.35,49.24,49.27,1805.0
2016-12-30 14:50:00,49.22,49.28,49.22,49.25,2804.0,49.22,49.28,49.22,49.25,2804.0
2016-12-30 14:55:00,49.22,49.25,49.19,49.23,4611.0,49.22,49.25,49.19,49.23,4611.0
2016-12-30 15:00:00,49.23,49.23,49.19,49.22,2550.0,49.23,49.23,49.19,49.22,2550.0
2016-12-30 15:05:00,49.22,49.25,49.19,49.22,9782.0,49.22,49.25,49.19,49.22,9782.0
2016-12-30 15:10:00,49.21,49.29,49.19,49.29,7628.0,49.21,49.29,49.19,49.29,7628.0
2016-12-30 15:15:00,49.31,49.32,49.24,49.24,2292.0,49.31,49.32,49.24,49.24,2292.0
2016-12-30 15:20:00,49.24,49.28,49.24,49.27,6232.0,49.24,49.28,49.24,49.27,6232.0
2016-12-30 15:25:00,49.25,49.32,49.25,49.3,4900.0,49.25,49.32,49.25,49.3,4900.0
2016-12-30 15:30:00,49.32,49.32,49.27,49.29,5226.0,49.32,49.32,49.27,49.29,5226.0
2016-12-30 15:35:00,49.29,49.29,49.26,49.26,4300.0,49.29,49.29,49.26,49.26,4300.0
2016-12-30 15:40:00,49.26,49.26,49.19,49.21,9133.0,49.26,49.26,49.19,49.21,9133.0
2016-12-30 15:45:00,49.2,49.21,49.15,49.15,15585.0,49.2,49.21,49.15,49.15,15585.0
2016-12-30 15:50:00,49.14,49.18,49.09,49.15,43439.0,49.14,49.18,49.09,49.15,43439.0
2016-12-30 15:55:00,49.15,49.31,49.15,49.3,58646.0,49.15,49.31,49.15,49.3,58646.0
2017-01-03 09:30:00,49.56,49.96,49.35,49.79,31176.0,49.56,49.96,49.35,49.79,31176.0
2017-01-03 09:35:00,49.76,50.04,49.3,49.3,23400.0,49.76,50.04,49.3,49.3,23400.0
2017-01-03 09:40:00,49.26,49.45,49.21,49.33,16791.0,49.26,49.45,49.21,49.33,16791.0
2017-01-03 09:45:00,49.25,49.33,49.08,49.17,75215.0,49.25,49.33,49.08,49.17,75215.0
2017-01-03 09:50:00,49.16,49.16,48.82,48.94,10796.0,49.16,49.16,48.82,48.94,10796.0
2017-01-03 09:55:00,48.88,49.35,48.88,49.3,7817.0,48.88,49.35,48.88,49.3,7817.0
2017-01-03 10:00:00,49.27,49.28,49.14,49.17,7115.0,49.27,49.28,49.14,49.17,7115.0
2017-01-03 10:05:00,49.18,49.61,49.18,49.6,8249.0,49.18,49.61,49.18,49.6,8249.0
2017-01-03 10:10:00,49.57,49.57,49.4,49.4,4900.0,49.57,49.57,49.4,49.4,4900.0
2017-01-03 10:15:00,49.34,49.41,49.1,49.13,15746.0,49.34,49.41,49.1,49.13,15746.0
2017-01-03 10:20:00,49.12,49.13,48.96,49.02,9945.0,49.12,49.13,48.96,49.02,9945.0
2017-01-03 10:25:00,48.98,49.03,48.79,48.92,10426.0,48.98,49.03,48.79,48.92,10426.0
2017-01-03 10:30:00,48.93,49.05,48.93,49.05,21248.0,48.93,49.05,48.93,49.05,21248.0
2017-01-03 10:35:00,49.06,49.14,48.99,48.99,9226.0,49.06,49.14,48.99,48.99,9226.0
2017-01-03 10:40:00,49.0,49.08,48.99,49.08,8364.0,49.0,49.08,48.99,49.08,8364.0
2017-01-03 10:45:00,49.07,49.07,48.96,48.97,13000.0,49.07,49.07,48.96,48.97,13000.0
2017-01-03 10:50:00,48.99,49.0,48.87,48.87,10500.0,48.99,49.0,48.87,48.87,10500.0
2017-01-03 10:55:00,48.85,49.0,48.83,48.84,13769.0,48.85,49.0,48.83,48.84,13769.0
2017-01-03 11:00:00,48.84,48.98,48.83,48.95,12443.0,48.84,48.98,48.83,48.95,12443.0
2017-01-03 11:05:00,49.0,49.11,49.0,49.02,4431.0,49.0,49.11,49.0,49.02,4431.0
2017-01-03 11:10:00,49.0,49.0,48.92,48.93,4950.0,49.0,49.0,48.92,48.93,4950.0
2017-01-03 11:15:00,48.88,48.88,48.78,48.81,6700.0,48.88,48.88,48.78,48.81,6700.0
2017-01-03 11:20:00,48.82,48.9,48.8,48.89,13412.0,48.82,48.9,48.8,48.89,13412.0
2017-01-03 11:25:00,48.86,48.87,48.81,48.82,13111.0,48.86,48.87,48.81,48.82,13111.0
2017-01-03 11:30:00,48.82,48.85,48.77,48.79,6092.0,48.82,48.85,48.77,48.79,6092.0
2017-01-03 11:35:00,48.78,48.8,48.66,48.66,9205.0,48.78,48.8,48.66,48.66,9205.0
2017-01-03 11:40:00,48.64,48.65,48.58,48.61,6700.0,48.64,48.65,48.58,48.61,6700.0
2017-01-03 11:45:00,48.59,48.77,48.59,48.7,10007.0,48.59,48.77,48.59,48.7,10007.0
2017-01-03 11:50:00,48.68,48.97,48.64,48.86,23357.0,48.68,48.97,48.64,48.86,23357.0
2017-01-03 11:55:00,48.87,48.87,48.74,48.8,9600.0,48.87,48.87,48.74,48.8,9600.0
2017-01-03 12:00:00,48.83,48.85,48.78,48.79,8898.0,48.83,48.85,48.78,48.79,8898.0
2017-01-03 12:05:00,48.79,48.9,48.78,48.9,13854.0,48.79,48.9,48.78,48.9,13854.0
2017-01-03 12:10:00,48.9,48.93,48.89,48.91,7398.0,48.9,48.93,48.89,48.91,7398.0
2017-01-03 12:15:00,48.9,48.9,48.83,48.83,700.0,48.9,48.9,48.83,48.83,700.0
2017-01-03 12:20:00,48.82,48.84,48.7,48.8,10300.0,48.82,48.84,48.7,48.8,10300.0
2017-01-03 12:25:00,48.82,48.82,48.68,48.71,2600.0,48.82,48.82,48.68,48.71,2600.0
2017-01-03 12:30:00,48.72,48.81,48.71,48.81,7205.0,48.72,48.81,48.71,48.81,7205.0
2017-01-03 12:35:00,48.8,48.89,48.8,48.82,9013.0,48.8,48.89,48.8,48.82,9013.0
2017-01-03 12:40:00,48.83,48.86,48.77,48.8,11900.0,48.83,48.86,48.77,48.8,11900.0
2017-01-03 12:45:00,48.79,48.88,48.77,48.88,11305.0,48.79,48.88,48.77,48.88,11305.0
2017-01-03 12:50:00,48.87,48.87,48.78,48.8,4700.0,48.87,48.87,48.78,48.8,4700.0
2017-01-03 12:55:00,48.8,48.82,48.74,48.77,3400.0,48.8,48.82,48.74,48.77,3400.0
2017-01-03 13:00:00,48.78,48.92,48.78,48.86,16600.0,48.78,48.92,48.78,48.86,16600.0
2017-01-03 13:05:00,48.87,48.9,48.79,48.82,13152.0,48.87,48.9,48.79,48.82,13152.0
2017-01-03 13:10:00,48.81,48.89,48.81,48.87,12267.0,48.81,48.89,48.81,48.87,12267.0
2017-01-03 13:15:00,48.88,48.88,48.83,48.85,5338.0,48.88,48.88,48.83,48.85,5338.0
2017-01-03 13:20:00,48.85,48.89,48.83,48.88,8097.0,48.85,48.89,48.83,48.88,8097.0
2017-01-03 13:25:00,48.88,48.88,48.8,48.83,6090.0,48.88,48.88,48.8,48.83,6090.0
2017-01-03 13:30:00,48.86,48.87,48.82,48.83,4200.0,48.86,48.87,48.82,48.83,4200.0
2017-01-03 13:35:00,48.83,48.83,48.78,48.79,3400.0,48.83,48.83,48.78,48.79,3400.0
2017-01-03 13:40:00,48.78,48.79,48.75,48.79,6189.0,48.78,48.79,48.75,48.79,6189.0
2017-01-03 13:45:00,48.78,48.82,48.77,48.78,7334.0,48.78,48.82,48.77,48.78,7334.0
2017-01-03 13:50:00,48.78,48.82,48.78,48.78,3602.0,48.78,48.82,48.78,48.78,3602.0
2017-01-03 13:55:00,48.77,48.83,48.76,48.82,3503.0,48.77,48.83,48.76,48.82,3503.0
2017-01-03 14:00:00,48.8,48.82,48.77,48.78,4100.0,48.8,48.82,48.77,48.78,4100.0
2017-01-03 14:05:00,48.76,48.78,48.7,48.78,6464.0,48.76,48.78,48.7,48.78,6464.0
2017-01-03 14:10:00,48.79,48.85,48.79,48.83,4015.0,48.79,48.85,48.79,48.83,4015.0
2017-01-03 14:15:00,48.83,48.88,48.81,48.85,5441.0,48.83,48.88,48.81,48.85,5441.0
2017-01-03 14:20:00,48.84,48.85,48.8,48.83,5800.0,48.84,48.85,48.8,48.83,5800.0
2017-01-03 14:25:00,48.84,48.84,48.77,48.77,2520.0,48.84,48.84,48.77,48.77,2520.0
2017-01-03 14:30:00,48.77,48.88,48.74,48.88,22296.0,48.77,48.88,48.74,48.88,22296.0
2017-01-03 14:35:00,48.88,48.89,48.83,48.84,4600.0,48.88,48.89,48.83,48.84,4600.0
2017-01-03 14:40:00,48.85,48.96,48.83,48.95,10950.0,48.85,48.96,48.83,48.95,10950.0
2017-01-03 14:45:00,48.93,49.0,48.87,48.98,6908.0,48.93,49.0,48.87,48.98,6908.0
2017-01-03 14:50:00,49.0,49.12,48.98,49.08,13490.0,49.0,49.12,48.98,49.08,13490.0
2017-01-03 14:55:00,49.09,49.12,49.04,49.12,9300.0,49.09,49.12,49.04,49.12,9300.0
2017-01-03 15:00:00,49.12,49.15,49.1,49.15,11074.0,49.12,49.15,49.1,49.15,11074.0
2017-01-03 15:05:00,49.16,49.17,49.1,49.11,9900.0,49.16,49.17,49.1,49.11,9900.0
2017-01-03 15:10:00,49.11,49.12,49.06,49.09,13159.0,49.11,49.12,49.06,49.09,13159.0
2017-01-03 15:15:00,49.1,49.14,49.07,49.07,8140.0,49.1,49.14,49.07,49.07,8140.0
2017-01-03 15:20:00,49.08,49.11,49.02,49.03,9053.0,49.08,49.11,49.02,49.03,9053.0
2017-01-03 15:25:00,49.03,49.06,49.03,49.04,7700.0,49.03,49.06,49.03,49.04,7700.0
2017-01-03 15:30:00,49.03,49.04,48.99,49.03,12816.0,49.03,49.04,48.99,49.03,12816.0
2017-01-03 15:35:00,49.03,49.06,48.97,49.06,25380.0,49.03,49.06,48.97,49.06,25380.0
2017-01-03 15:40:00,49.08,49.14,49.07,49.11,10407.0,49.08,49.14,49.07,49.11,10407.0
2017-01-03 15:45:00,49.12,49.21,49.11,49.19,15878.0,49.12,49.21,49.11,49.19,15878.0
2017-01-03 15:50:00,49.19,49.23,49.13,49.19,38337.0,49.19,49.23,49.13,49.19,38337.0
2017-01-03 15:55:00,49.19,49.25,49.17,49.22,37289.0,49.19,49.25,49.17,49.22,37289.0
2017-01-04 09:30:00,49.44,49.88,49.36,49.7,10843.0,49.44,49.88,49.36,49.7,10843.0
2017-01-04 09:35:00,49.87,49.92,49.65,49.66,10979.0,49.87,49.92,49.65,49.66,10979.0
2017-01-04 09:40:00,49.65,49.69,49.47,49.48,3400.0,49.65,49.69,49.47,49.48,3400.0
2017-01-04 09:45:00,49.48,49.67,49.47,49.59,2494.0,49.48,49.67,49.47,49.59,2494.0
2017-01-04 09:50:00,49.63,49.63,49.49,49.55,2825.0,49.63,49.63,49.49,49.55,2825.0
2017-01-04 09:55:00,49.58,49.59,49.52,49.52,2400.0,49.58,49.59,49.52,49.52,2400.0
2017-01-04 10:00:00,49.55,49.64,49.53,49.6,3228.0,49.55,49.64,49.53,49.6,3228.0
2017-01-04 10:05:00,49.61,49.62,49.54,49.56,3700.0,49.61,49.62,49.54,49.56,3700.0
2017-01-04 10:10:00,49.55,49.55,49.44,49.49,2566.0,49.55,49.55,49.44,49.49,2566.0
2017-01-04 10:15:00,49.5,49.53,49.39,49.47,5800.0,49.5,49.53,49.39,49.47,5800.0
2017-01-04 10:20:00,49.5,49.52,49.36,49.36,8900.0,49.5,49.52,49.36,49.36,8900.0
2017-01-04 10:25:00,49.39,49.45,49.38,49.39,15236.0,49.39,49.45,49.38,49.39,15236.0
2017-01-04 10:30:00,49.39,49.51,49.39,49.51,3840.0,49.39,49.51,49.39,49.51,3840.0
2017-01-04 10:35:00,49.49,49.5,49.45,49.48,3067.0,49.49,49.5,49.45,49.48,3067.0
2017-01-04 10:40:00,49.51,49.64,49.49,49.58,11978.0,49.51,49.64,49.49,49.58,11978.0
2017-01-04 10:45:00,49.58,49.73,49.58,49.73,2000.0,49.58,49.73,49.58,49.73,2000.0
2017-01-04 10:50:00,49.71,49.72,49.61,49.64,4907.0,49.71,49.72,49.61,49.64,4907.0
2017-01-04 10:55:00,49.65,49.74,49.65,49.73,1144.0,49.65,49.74,49.65,49.73,1144.0
2017-01-04 11:00:00,49.73,49.78,49.63,49.7,14305.0,49.73,49.78,49.63,49.7,14305.0
2017-01-04 11:05:00,49.7,49.72,49.66,49.7,2615.0,49.7,49.72,49.66,49.7,2615.0
2017-01-04 11:10:00,49.7,49.77,49.7,49.75,2925.0,49.7,49.77,49.7,49.75,2925.0
2017-01-04 11:15:00,49.76,49.78,49.64,49.67,7798.0,49.76,49.78,49.64,49.67,7798.0
2017-01-04 11:20:00,49.68,49.76,49.67,49.73,2500.0,49.68,49.76,49.67,49.73,2500.0
2017-01-04 11:25:00,49.73,49.8,49.66,49.78,12996.0,49.73,49.8,49.66,49.78,12996.0
2017-01-04 11:30:00,49.8,49.9,49.77,49.86,2526.0,49.8,49.9,49.77,49.86,2526.0
2017-01-04 11:35:00,49.87,49.89,49.84,49.84,3100.0,49.87,49.89,49.84,49.84,3100.0
2017-01-04 11:40:00,49.88,49.91,49.79,49.82,20043.0,49.88,49.91,49.79,49.82,20043.0
2017-01-04 11:45:00,49.85,49.86,49.8,49.83,3726.0,49.85,49.86,49.8,49.83,3726.0
2017-01-04 11:50:00,49.83,49.84,49.71,49.71,3300.0,49.83,49.84,49.71,49.71,3300.0
2017-01-04 11:55:00,49.73,49.76,49.73,49.74,3163.0,49.73,49.76,49.73,49.74,3163.0
2017-01-04 12:00:00,49.74,49.82,49.74,49.82,5610.0,49.74,49.82,49.74,49.82,5610.0
2017-01-04 12:05:00,49.83,49.83,49.76,49.78,4393.0,49.83,49.83,49.76,49.78,4393.0
2017-01-04 12:10:00,49.78,49.8,49.78,49.79,900.0,49.78,49.8,49.78,49.79,900.0
2017-01-04 12:15:00,49.82,49.85,49.81,49.84,950.0,49.82,49.85,49.81,49.84,950.0
2017-01-04 12:20:00,49.85,49.89,49.85,49.89,9832.0,49.85,49.89,49.85,49.89,9832.0
2017-01-04 12:25:00,49.9,49.91,49.85,49.88,3289.0,49.9,49.91,49.85,49.88,3289.0
2017-01-04 12:30:00,49.89,49.9,49.87,49.89,2100.0,49.89,49.9,49.87,49.89,2100.0
2017-01-04 12:35:00,49.88,49.88,49.88,49.88,400.0,49.88,49.88,49.88,49.88,400.0
2017-01-04 12:40:00,49.88,49.96,49.88,49.96,3250.0,49.88,49.96,49.88,49.96,3250.0
2017-01-04 12:45:00,49.95,49.99,49.95,49.97,4822.0,49.95,49.99,49.95,49.97,4822.0
2017-01-04 12:50:00,49.98,49.99,49.95,49.95,6593.0,49.98,49.99,49.95,49.95,6593.0
2017-01-04 12:55:00,49.94,49.98,49.94,49.98,1910.0,49.94,49.98,49.94,49.98,1910.0
2017-01-04 13:00:00,49.93,49.94,49.9,49.9,800.0,49.93,49.94,49.9,49.9,800.0
2017-01-04 13:05:00,49.85,49.87,49.84,49.84,400.0,49.85,49.87,49.84,49.84,400.0
2017-01-04 13:10:00,49.86,49.89,49.84,49.86,5987.0,49.86,49.89,49.84,49.86,5987.0
2017-01-04 13:15:00,49.85,49.86,49.8,49.8,1183.0,49.85,49.86,49.8,49.8,1183.0
2017-01-04 13:20:00,49.83,49.85,49.82,49.84,1300.0,49.83,49.85,49.82,49.84,1300.0
2017-01-04 13:25:00,49.86,49.89,49.85,49.89,2100.0,49.86,49.89,49.85,49.89,2100.0
2017-01-04 13:30:00,49.89,49.95,49.89,49.95,1100.0,49.89,49.95,49.89,49.95,1100.0
2017-01-04 13:35:00,49.95,49.96,49.93,49.94,8462.0,49.95,49.96,49.93,49.94,8462.0
2017-01-04 13:40:00,49.93,49.95,49.88,49.95,6500.0,49.93,49.95,49.88,49.95,6500.0
2017-01-04 13:45:00,49.94,49.98,49.93,49.98,4277.0,49.94,49.98,49.93,49.98,4277.0
2017-01-04 13:50:00,49.99,49.99,49.97,49.98,13000.0,49.99,49.99,49.97,49.98,13000.0
2017-01-04 13:55:00,49.99,50.02,49.97,49.98,5420.0,49.99,50.02,49.97,49.98,5420.0
2017-01-04 14:00:00,49.95,49.96,49.92,49.95,8361.0,49.95,49.96,49.92,49.95,8361.0
2017-01-04 14:05:00,49.95,49.99,49.94,49.98,9847.0,49.95,49.99,49.94,49.98,9847.0
2017-01-04 14:10:00,49.97,50.02,49.93,50.0,3697.0,49.97,50.02,49.93,50.0,3697.0
2017-01-04 14:15:00,49.99,50.01,49.96,49.99,5713.0,49.99,50.01,49.96,49.99,5713.0
2017-01-04 14:20:00,50.0,50.05,49.94,49.94,22550.0,50.0,50.05,49.94,49.94,22550.0
2017-01-04 14:25:00,49.96,50.0,49.96,49.97,11308.0,49.96,50.0,49.96,49.97,11308.0
2017-01-04 14:30:00,49.99,50.03,49.96,50.01,4945.0,49.99,50.03,49.96,50.01,4945.0
2017-01-04 14:35:00,50.01,50.11,49.98,50.07,61694.0,50.01,50.11,49.98,50.07,61694.0
2017-01-04 14:40:00,50.09,50.29,50.06,50.27,22807.0,50.09,50.29,50.06,50.27,22807.0
2017-01-04 14:45:00,50.26,50.27,50.08,50.11,18601.0,50.26,50.27,50.08,50.11,18601.0
2017-01-04 14:50:00,50.13,50.14,50.07,50.12,4200.0,50.13,50.14,50.07,50.12,4200.0
2017-01-04 14:55:00,50.12,50.12,50.07,50.08,7067.0,50.12,50.12,50.07,50.08,7067.0
2017-01-04 15:00:00,50.08,50.14,50.02,50.07,10012.0,50.08,50.14,50.02,50.07,10012.0
2017-01-04 15:05:00,50.05,50.08,50.02,50.05,19279.0,50.05,50.08,50.02,50.05,19279.0
2017-01-04 15:10:00,50.06,50.08,50.02,50.08,9000.0,50.06,50.08,50.02,50.08,9000.0
2017-01-04 15:15:00,50.07,50.07,50.02,50.03,9934.0,50.07,50.07,50.02,50.03,9934.0
2017-01-04 15:20:00,50.02,50.03,50.0,50.02,9919.0,50.02,50.03,50.0,50.02,9919.0
2017-01-04 15:25:00,50.03,50.12,50.02,50.12,7300.0,50.03,50.12,50.02,50.12,7300.0
2017-01-04 15:30:00,50.11,50.12,50.09,50.09,7569.0,50.11,50.12,50.09,50.09,7569.0
2017-01-04 15:35:00,50.09,50.1,50.05,50.1,13070.0,50.09,50.1,50.05,50.1,13070.0
2017-01-04 15:40:00,50.1,50.18,50.1,50.16,9755.0,50.1,50.18,50.1,50.16,9755.0
2017-01-04 15:45:00,50.17,50.18,50.11,50.17,19115.0,50.17,50.18,50.11,50.17,19115.0
2017-01-04 15:50:00,50.18,50.2,50.16,50.18,20974.0,50.18,50.2,50.16,50.18,20974.0
2017-01-04 15:55:00,50.18,50.19,50.08,50.14,37116.0,50.18,50.19,50.08,50.14,37116.0
2017-01-05 09:30:00,50.12,50.69,50.1,50.67,8242.0,50.12,50.69,50.1,50.67,8242.0
2017-01-05 09:35:00,50.68,50.68,50.2,50.29,10577.0,50.68,50.68,50.2,50.29,10577.0
2017-01-05 09:40:00,50.29,50.55,50.29,50.46,3637.0,50.29,50.55,50.29,50.46,3637.0
2017-01-05 09:45:00,50.37,50.52,50.36,50.42,1160.0,50.37,50.52,50.36,50.42,1160.0
2017-01-05 09:50:00,50.4,50.5,50.3,50.42,5414.0,50.4,50.5,50.3,50.42,5414.0
2017-01-05 09:55:00,50.43,50.44,50.33,50.33,10098.0,50.43,50.44,50.33,50.33,10098.0
2017-01-05 10:00:00,50.4,50.4,50.29,50.32,10225.0,50.4,50.4,50.29,50.32,10225.0
2017-01-05 10:05:00,50.33,50.42,50.32,50.41,6076.0,50.33,50.42,50.32,50.41,6076.0
2017-01-05 10:10:00,50.4,50.48,50.34,50.4,9763.0,50.4,50.48,50.34,50.4,9763.0
2017-01-05 10:15:00,50.41,50.45,50.38,50.39,9908.0,50.41,50.45,50.38,50.39,9908.0
2017-01-05 10:20:00,50.39,50.43,50.31,50.35,18099.0,50.39,50.43,50.31,50.35,18099.0
2017-01-05 10:25:00,50.36,50.37,50.3,50.36,3128.0,50.36,50.37,50.3,50.36,3128.0
2017-01-05 10:30:00,50.34,50.43,50.32,50.41,8011.0,50.34,50.43,50.32,50.41,8011.0
2017-01-05 10:35:00,50.42,50.63,50.37,50.61,24047.0,50.42,50.63,50.37,50.61,24047.0
2017-01-05 10:40:00,50.61,50.64,50.55,50.61,3102.0,50.61,50.64,50.55,50.61,3102.0
2017-01-05 10:45:00,50.59,50.59,50.5,50.56,10230.0,50.59,50.59,50.5,50.56,10230.0
2017-01-05 10:50:00,50.58,50.62,50.49,50.52,2511.0,50.58,50.62,50.49,50.52,2511.0
2017-01-05 10:55:00,50.51,50.55,50.48,50.53,38902.0,50.51,50.55,50.48,50.53,38902.0
2017-01-05 11:00:00,50.52,50.55,50.4,50.4,25066.0,50.52,50.55,50.4,50.4,25066.0
2017-01-05 11:05:00,50.39,50.4,50.12,50.17,5900.0,50.39,50.4,50.12,50.17,5900.0
2017-01-05 11:10:00,50.17,50.2,50.07,50.1,12063.0,50.17,50.2,50.07,50.1,12063.0
2017-01-05 11:15:00,50.11,50.12,50.04,50.07,5910.0,50.11,50.12,50.04,50.07,5910.0
2017-01-05 11:20:00,50.04,50.07,49.99,50.02,3982.0,50.04,50.07,49.99,50.02,3982.0
2017-01-05 11:25:00,50.03,50.03,49.85,49.85,8432.0,50.03,50.03,49.85,49.85,8432.0
2017-01-05 11:30:00,49.89,49.93,49.87,49.89,6758.0,49.89,49.93,49.87,49.89,6758.0
2017-01-05 11:35:00,49.9,50.02,49.88,50.01,3300.0,49.9,50.02,49.88,50.01,3300.0
2017-01-05 11:40:00,49.99,50.02,49.93,49.94,3500.0,49.99,50.02,49.93,49.94,3500.0
2017-01-05 11:45:00,49.91,49.93,49.89,49.91,5400.0,49.91,49.93,49.89,49.91,5400.0
2017-01-05 11:50:00,49.89,49.9,49.85,49.89,6341.0,49.89,49.9,49.85,49.89,6341.0
2017-01-05 11:55:00,49.89,49.93,49.86,49.88,3500.0,49.89,49.93,49.86,49.88,3500.0
2017-01-05 12:00:00,49.88,49.89,49.76,49.83,5596.0,49.88,49.89,49.76,49.83,5596.0
2017-01-05 12:05:00,49.84,49.85,49.8,49.81,2900.0,49.84,49.85,49.8,49.81,2900.0
2017-01-05 12:10:00,49.82,49.84,49.76,49.84,26800.0,49.82,49.84,49.76,49.84,26800.0
2017-01-05 12:15:00,49.85,49.91,49.85,49.87,6000.0,49.85,49.91,49.85,49.87,6000.0
2017-01-05 12:20:00,49.87,49.87,49.79,49.84,4550.0,49.87,49.87,49.79,49.84,4550.0
2017-01-05 12:25:00,49.83,49.85,49.82,49.82,1523.0,49.83,49.85,49.82,49.82,1523.0
2017-01-05 12:30:00,49.83,49.84,49.72,49.74,2800.0,49.83,49.84,49.72,49.74,2800.0
2017-01-05 12:35:00,49.74,49.75,49.65,49.67,4505.0,49.74,49.75,49.65,49.67,4505.0
2017-01-05 12:40:00,49.71,49.72,49.65,49.67,1798.0,49.71,49.72,49.65,49.67,1798.0
2017-01-05 12:45:00,49.67,49.68,49.66,49.67,2700.0,49.67,49.68,49.66,49.67,2700.0
2017-01-05 12:50:00,49.66,49.67,49.63,49.66,1100.0,49.66,49.67,49.63,49.66,1100.0
2017-01-05 12:55:00,49.67,49.67,49.63,49.63,1802.0,49.67,49.67,49.63,49.63,1802.0
2017-01-05 13:00:00,49.66,49.69,49.66,49.67,2447.0,49.66,49.69,49.66,49.67,2447.0
2017-01-05 13:05:00,49.67,49.76,49.67,49.75,3100.0,49.67,49.76,49.67,49.75,3100.0
2017-01-05 13:10:00,49.78,49.79,49.72,49.79,1552.0,49.78,49.79,49.72,49.79,1552.0
2017-01-05 13:15:00,49.76,49.76,49.71,49.71,1200.0,49.76,49.76,49.71,49.71,1200.0
2017-01-05 13:20:00,49.71,49.77,49.68,49.7,2107.0,49.71,49.77,49.68,49.7,2107.0
2017-01-05 13:25:00,49.71,49.71,49.69,49.7,1900.0,49.71,49.71,49.69,49.7,1900.0
2017-01-05 13:30:00,49.69,49.71,49.69,49.71,700.0,49.69,49.71,49.69,49.71,700.0
2017-01-05 13:35:00,49.71,49.75,49.71,49.73,1500.0,49.71,49.75,49.71,49.73,1500.0
2017-01-05 13:40:00,49.71,49.71,49.7,49.7,300.0,49.71,49.71,49.7,49.7,300.0
2017-01-05 13:45:00,49.69,49.71,49.66,49.66,3903.0,49.69,49.71,49.66,49.66,3903.0
2017-01-05 13:50:00,49.66,49.66,49.62,49.64,1368.0,49.66,49.66,49.62,49.64,1368.0
2017-01-05 13:55:00,49.65,49.65,49.63,49.63,1600.0,49.65,49.65,49.63,49.63,1600.0
2017-01-05 14:00:00,49.64,49.66,49.63,49.66,1721.0,49.64,49.66,49.63,49.66,1721.0
2017-01-05 14:05:00,49.65,49.65,49.6,49.61,1824.0,49.65,49.65,49.6,49.61,1824.0
2017-01-05 14:10:00,49.61,49.72,49.61,49.67,4131.0,49.61,49.72,49.61,49.67,4131.0
2017-01-05 14:15:00,49.67,49.71,49.66,49.68,4979.0,49.67,49.71,49.66,49.68,4979.0
2017-01-05 14:20:00,49.68,49.68,49.66,49.67,6335.0,49.68,49.68,49.66,49.67,6335.0
2017-01-05 14:25:00,49.67,49.68,49.61,49.62,8289.0,49.67,49.68,49.61,49.62,8289.0
2017-01-05 14:30:00,49.62,49.63,49.55,49.55,7720.0,49.62,49.63,49.55,49.55,7720.0
2017-01-05 14:35:00,49.55,49.56,49.53,49.53,3905.0,49.55,49.56,49.53,49.53,3905.0
2017-01-05 14:40:00,49.56,49.56,49.49,49.5,5112.0,49.56,49.56,49.49,49.5,5112.0
2017-01-05 14:45:00,49.5,49.53,49.47,49.49,5743.0,49.5,49.53,49.47,49.49,5743.0
2017-01-05 14:50:00,49.48,49.49,49.44,49.44,5237.0,49.48,49.49,49.44,49.44,5237.0
2017-01-05 14:55:00,49.45,49.47,49.39,49.41,4700.0,49.45,49.47,49.39,49.41,4700.0
2017-01-05 15:00:00,49.4,49.5,49.39,49.48,10929.0,49.4,49.5,49.39,49.48,10929.0
2017-01-05 15:05:00,49.48,49.48,49.42,49.45,7800.0,49.48,49.48,49.42,49.45,7800.0
2017-01-05 15:10:00,49.44,49.49,49.44,49.49,13837.0,49.44,49.49,49.44,49.49,13837.0
2017-01-05 15:15:00,49.48,49.5,49.45,49.45,8930.0,49.48,49.5,49.45,49.45,8930.0
2017-01-05 15:20:00,49.44,49.46,49.4,49.4,8700.0,49.44,49.46,49.4,49.4,8700.0
2017-01-05 15:25:00,49.41,49.45,49.4,49.44,12009.0,49.41,49.45,49.4,49.44,12009.0
2017-01-05 15:30:00,49.44,49.56,49.43,49.54,11396.0,49.44,49.56,49.43,49.54,11396.0
2017-01-05 15:35:00,49.54,49.54,49.47,49.47,9203.0,49.54,49.54,49.47,49.47,9203.0
2017-01-05 15:40:00,49.47,49.48,49.44,49.45,14092.0,49.47,49.48,49.44,49.45,14092.0
2017-01-05 15:45:00,49.44,49.45,49.4,49.4,18816.0,49.44,49.45,49.4,49.4,18816.0
2017-01-05 15:50:00,49.4,49.44,49.39,49.44,22787.0,49.4,49.44,49.39,49.44,22787.0
2017-01-05 15:55:00,49.44,49.45,49.36,49.36,48585.0,49.44,49.45,49.36,49.36,48585.0
2017-01-06 09:30:00,49.4,49.76,49.4,49.62,11024.0,49.4,49.76,49.4,49.62,11024.0
2017-01-06 09:35:00,49.52,49.59,49.32,49.59,7603.0,49.52,49.59,49.32,49.59,7603.0
2017-01-06 09:40:00,49.59,49.9,49.5,49.83,4600.0,49.59,49.9,49.5,49.83,4600.0
2017-01-06 09:45:00,49.81,49.9,49.73,49.73,10763.0,49.81,49.9,49.73,49.73,10763.0
2017-01-06 09:50:00,49.78,49.92,49.75,49.88,5748.0,49.78,49.92,49.75,49.88,5748.0
2017-01-06 09:55:00,49.9,49.92,49.71,49.78,12785.0,49.9,49.92,49.71,49.78,12785.0
2017-01-06 10:00:00,49.78,49.87,49.77,49.85,9478.0,49.78,49.87,49.77,49.85,9478.0
2017-01-06 10:05:00,49.87,49.92,49.79,49.82,12717.0,49.87,49.92,49.79,49.82,12717.0
2017-01-06 10:10:00,49.88,49.97,49.83,49.93,8310.0,49.88,49.97,49.83,49.93,8310.0
2017-01-06 10:15:00,49.97,50.08,49.93,50.03,66082.0,49.97,50.08,49.93,50.03,66082.0
2017-01-06 10:20:00,50.03,50.03,49.87,49.89,19347.0,50.03,50.03,49.87,49.89,19347.0
2017-01-06 10:25:00,49.87,49.89,49.79,49.81,6200.0,49.87,49.89,49.79,49.81,6200.0
2017-01-06 10:30:00,49.84,49.87,49.68,49.87,9500.0,49.84,49.87,49.68,49.87,9500.0
2017-01-06 10:35:00,49.86,49.86,49.75,49.86,3636.0,49.86,49.86,49.75,49.86,3636.0
2017-01-06 10:40:00,49.87,50.0,49.87,50.0,4932.0,49.87,50.0,49.87,50.0,4932.0
2017-01-06 10:45:00,49.96,50.03,49.96,49.99,8696.0,49.96,50.03,49.96,49.99,8696.0
2017-01-06 10:50:00,49.99,50.07,49.98,50.07,5120.0,49.99,50.07,49.98,50.07,5120.0
2017-01-06 10:55:00,50.09,50.09,49.95,49.99,15364.0,50.09,50.09,49.95,49.99,15364.0
2017-01-06 11:00:00,49.98,49.98,49.9,49.94,5698.0,49.98,49.98,49.9,49.94,5698.0
2017-01-06 11:05:00,49.92,49.94,49.86,49.86,4301.0,49.92,49.94,49.86,49.86,4301.0
2017-01-06 11:10:00,49.86,49.95,49.85,49.94,11291.0,49.86,49.95,49.85,49.94,11291.0
2017-01-06 11:15:00,49.94,49.96,49.91,49.91,2000.0,49.94,49.96,49.91,49.91,2000.0
2017-01-06 11:20:00,49.93,50.04,49.9,50.02,6161.0,49.93,50.04,49.9,50.02,6161.0
2017-01-06 11:25:00,50.0,50.19,49.98,50.19,49217.0,50.0,50.19,49.98,50.19,49217.0
2017-01-06 11:30:00,50.18,50.24,50.18,50.2,26647.0,50.18,50.24,50.18,50.2,26647.0
2017-01-06 11:35:00,50.21,50.25,50.18,50.21,10147.0,50.21,50.25,50.18,50.21,10147.0
2017-01-06 11:40:00,50.21,50.34,50.2,50.29,17203.0,50.21,50.34,50.2,50.29,17203.0
2017-01-06 11:45:00,50.33,50.33,50.19,50.24,9774.0,50.33,50.33,50.19,50.24,9774.0
2017-01-06 11:50:00,50.26,50.26,50.15,50.19,4200.0,50.26,50.26,50.15,50.19,4200.0
2017-01-06 11:55:00,50.17,50.24,50.14,50.14,3146.0,50.17,50.24,50.14,50.14,3146.0
2017-01-06 12:00:00,50.19,50.23,50.13,50.16,5775.0,50.19,50.23,50.13,50.16,5775.0
2017-01-06 12:05:00,50.18,50.18,50.06,50.06,3850.0,50.18,50.18,50.06,50.06,3850.0
2017-01-06 12:10:00,50.06,50.11,50.05,50.1,2600.0,50.06,50.11,50.05,50.1,2600.0
2017-01-06 12:15:00,50.1,50.18,50.1,50.15,4132.0,50.1,50.18,50.1,50.15,4132.0
2017-01-06 12:20:00,50.17,50.22,50.16,50.21,1400.0,50.17,50.22,50.16,50.21,1400.0
2017-01-06 12:25:00,50.22,50.26,50.17,50.21,71335.0,50.22,50.26,50.17,50.21,71335.0
2017-01-06 12:30:00,50.18,50.22,50.17,50.21,7400.0,50.18,50.22,50.17,50.21,7400.0
2017-01-06 12:35:00,50.22,50.23,50.14,50.14,4949.0,50.22,50.23,50.14,50.14,4949.0
2017-01-06 12:40:00,50.17,50.21,50.17,50.18,2595.0,50.17,50.21,50.17,50.18,2595.0
2017-01-06 12:45:00,50.18,50.18,50.15,50.15,2200.0,50.18,50.18,50.15,50.15,2200.0
2017-01-06 12:50:00,50.16,50.19,50.14,50.15,4500.0,50.16,50.19,50.14,50.15,4500.0
2017-01-06 12:55:00,50.17,50.17,50.14,50.16,2300.0,50.17,50.17,50.14,50.16,2300.0
2017-01-06 13:00:00,50.17,50.17,50.14,50.16,4400.0,50.17,50.17,50.14,50.16,4400.0
2017-01-06 13:05:00,50.17,50.17,50.06,50.06,3638.0,50.17,50.17,50.06,50.06,3638.0
2017-01-06 13:10:00,50.04,50.06,50.0,50.05,380.0,50.04,50.06,50.0,50.05,380.0
2017-01-06 13:15:00,50.05,50.08,50.05,50.08,600.0,50.05,50.08,50.05,50.08,600.0
2017-01-06 13:20:00,50.07,50.09,50.0,50.0,900.0,50.07,50.09,50.0,50.0,900.0
2017-01-06 13:25:00,50.0,50.03,49.96,49.96,2500.0,50.0,50.03,49.96,49.96,2500.0
2017-01-06 13:30:00,49.94,49.94,49.88,49.89,8600.0,49.94,49.94,49.88,49.89,8600.0
2017-01-06 13:35:00,49.91,50.0,49.9,49.98,2529.0,49.91,50.0,49.9,49.98,2529.0
2017-01-06 13:40:00,50.0,50.03,49.97,50.02,600.0,50.0,50.03,49.97,50.02,600.0
2017-01-06 13:45:00,50.03,50.03,49.93,49.96,4050.0,50.03,50.03,49.93,49.96,4050.0
2017-01-06 13:50:00,49.98,49.98,49.92,49.97,2586.0,49.98,49.98,49.92,49.97,2586.0
2017-01-06 13:55:00,49.98,50.0,49.96,50.0,1300.0,49.98,50.0,49.96,50.0,1300.0
2017-01-06 14:00:00,49.97,50.0,49.96,50.0,7047.0,49.97,50.0,49.96,50.0,7047.0
2017-01-06 14:05:00,50.0,50.0,49.97,50.0,5659.0,50.0,50.0,49.97,50.0,5659.0
2017-01-06 14:10:00,50.0,50.02,49.97,50.0,3300.0,50.0,50.02,49.97,50.0,3300.0
2017-01-06 14:15:00,50.02,50.02,49.99,50.0,3690.0,50.02,50.02,49.99,50.0,3690.0
2017-01-06 14:20:00,49.99,49.99,49.98,49.98,1854.0,49.99,49.99,49.98,49.98,1854.0
2017-01-06 14:25:00,49.97,49.97,49.84,49.84,5300.0,49.97,49.97,49.84,49.84,5300.0
2017-01-06 14:30:00,49.86,49.87,49.82,49.86,4704.0,49.86,49.87,49.82,49.86,4704.0
2017-01-06 14:35:00,49.86,49.86,49.75,49.75,14159.0,49.86,49.86,49.75,49.75,14159.0
2017-01-06 14:40:00,49.78,49.79,49.74,49.75,13297.0,49.78,49.79,49.74,49.75,13297.0
2017-01-06 14:45:00,49.75,49.77,49.72,49.77,7848.0,49.75,49.77,49.72,49.77,7848.0
2017-01-06 14:50:00,49.77,49.82,49.74,49.8,4224.0,49.77,49.82,49.74,49.8,4224.0
2017-01-06 14:55:00,49.81,49.85,49.78,49.84,12813.0,49.81,49.85,49.78,49.84,12813.0
2017-01-06 15:00:00,49.82,49.88,49.8,49.88,7997.0,49.82,49.88,49.8,49.88,7997.0
2017-01-06 15:05:00,49.89,49.95,49.88,49.95,21806.0,49.89,49.95,49.88,49.95,21806.0
2017-01-06 15:10:00,49.95,49.98,49.94,49.95,6465.0,49.95,49.98,49.94,49.95,6465.0
2017-01-06 15:15:00,49.95,49.96,49.88,49.9,12630.0,49.95,49.96,49.88,49.9,12630.0
2017-01-06 15:20:00,49.9,49.9,49.83,49.88,18268.0,49.9,49.9,49.83,49.88,18268.0
2017-01-06 15:25:00,49.88,49.92,49.86,49.9,57665.0,49.88,49.92,49.86,49.9,57665.0
2017-01-06 15:30:00,49.9,49.96,49.84,49.89,18400.0,49.9,49.96,49.84,49.89,18400.0
2017-01-06 15:35:00,49.9,49.95,49.88,49.91,16485.0,49.9,49.95,49.88,49.91,16485.0
2017-01-06 15:40:00,49.91,49.97,49.91,49.96,9800.0,49.91,49.97,49.91,49.96,9800.0
2017-01-06 15:45:00,49.96,50.0,49.9,49.99,34649.0,49.96,50.0,49.9,49.99,34649.0
2017-01-06 15:50:00,50.0,50.07,49.97,50.04,73756.0,50.0,50.07,49.97,50.04,73756.0
2017-01-06 15:55:00,50.06,50.06,49.94,49.95,75330.0,50.06,50.06,49.94,49.95,75330.0
2017-01-09 09:30:00,49.87,49.95,49.84,49.94,7386.0,49.87,49.95,49.84,49.94,7386.0
2017-01-09 09:35:00,49.92,50.04,49.84,49.97,3931.0,49.92,50.04,49.84,49.97,3931.0
2017-01-09 09:40:00,49.99,50.0,49.86,49.87,2710.0,49.99,50.0,49.86,49.87,2710.0
2017-01-09 09:45:00,49.94,49.97,49.83,49.91,9841.0,49.94,49.97,49.83,49.91,9841.0
2017-01-09 09:50:00,49.92,49.92,49.76,49.76,5600.0,49.92,49.92,49.76,49.76,5600.0
2017-01-09 09:55:00,49.8,49.99,49.8,49.93,1450.0,49.8,49.99,49.8,49.93,1450.0
2017-01-09 10:00:00,49.9,49.96,49.83,49.84,2000.0,49.9,49.96,49.83,49.84,2000.0
2017-01-09 10:05:00,49.8,49.84,49.74,49.8,3678.0,49.8,49.84,49.74,49.8,3678.0
2017-01-09 10:10:00,49.82,49.84,49.64,49.71,10693.0,49.82,49.84,49.64,49.71,10693.0
2017-01-09 10:15:00,49.7,49.73,49.65,49.73,4500.0,49.7,49.73,49.65,49.73,4500.0
2017-01-09 10:20:00,49.74,49.78,49.69,49.69,3400.0,49.74,49.78,49.69,49.69,3400.0
2017-01-09 10:25:00,49.71,49.71,49.6,49.6,3900.0,49.71,49.71,49.6,49.6,3900.0
2017-01-09 10:30:00,49.61,49.66,49.59,49.64,6864.0,49.61,49.66,49.59,49.64,6864.0
2017-01-09 10:35:00,49.62,49.76,49.6,49.75,26298.0,49.62,49.76,49.6,49.75,26298.0
2017-01-09 10:40:00,49.75,49.81,49.72,49.76,2769.0,49.75,49.81,49.72,49.76,2769.0
2017-01-09 10:45:00,49.73,49.82,49.73,49.82,3425.0,49.73,49.82,49.73,49.82,3425.0
2017-01-09 10:50:00,49.81,49.94,49.8,49.88,5100.0,49.81,49.94,49.8,49.88,5100.0
2017-01-09 10:55:00,49.91,49.91,49.83,49.88,1200.0,49.91,49.91,49.83,49.88,1200.0
2017-01-09 11:00:00,49.86,49.89,49.8,49.87,2400.0,49.86,49.89,49.8,49.87,2400.0
2017-01-09 11:05:00,49.84,49.96,49.84,49.91,2400.0,49.84,49.96,49.84,49.91,2400.0
2017-01-09 11:10:00,49.9,49.98,49.85,49.9,8203.0,49.9,49.98,49.85,49.9,8203.0
2017-01-09 11:15:00,49.89,49.89,49.74,49.74,1400.0,49.89,49.89,49.74,49.74,1400.0
2017-01-09 11:20:00,49.82,49.87,49.81,49.83,1600.0,49.82,49.87,49.81,49.83,1600.0
2017-01-09 11:25:00,49.87,49.95,49.86,49.93,24500.0,49.87,49.95,49.86,49.93,24500.0
2017-01-09 11:30:00,49.96,49.99,49.95,49.98,2897.0,49.96,49.99,49.95,49.98,2897.0
2017-01-09 11:35:00,49.99,50.05,49.98,50.05,10133.0,49.99,50.05,49.98,50.05,10133.0
2017-01-09 11:40:00,50.03,50.08,50.01,50.06,5160.0,50.03,50.08,50.01,50.06,5160.0
2017-01-09 11:45:00,50.07,50.14,50.07,50.09,6678.0,50.07,50.14,50.07,50.09,6678.0
2017-01-09 11:50:00,50.1,50.21,50.09,50.19,39715.0,50.1,50.21,50.09,50.19,39715.0
2017-01-09 11:55:00,50.21,50.21,50.18,50.21,3800.0,50.21,50.21,50.18,50.21,3800.0
2017-01-09 12:00:00,50.2,50.2,50.1,50.13,2500.0,50.2,50.2,50.1,50.13,2500.0
2017-01-09 12:05:00,50.1,50.18,50.1,50.14,855.0,50.1,50.18,50.1,50.14,855.0
2017-01-09 12:10:00,50.14,50.16,50.13,50.15,2494.0,50.14,50.16,50.13,50.15,2494.0
2017-01-09 12:15:00,50.15,50.15,50.07,50.08,1529.0,50.15,50.15,50.07,50.08,1529.0
2017-01-09 12:20:00,50.08,50.17,50.07,50.17,1300.0,50.08,50.17,50.07,50.17,1300.0
2017-01-09 12:25:00,50.17,50.2,50.16,50.19,3900.0,50.17,50.2,50.16,50.19,3900.0
2017-01-09 12:30:00,50.21,50.22,50.21,50.21,1100.0,50.21,50.22,50.21,50.21,1100.0
2017-01-09 12:35:00,50.21,50.22,50.18,50.18,1505.0,50.21,50.22,50.18,50.18,1505.0
2017-01-09 12:40:00,50.18,50.26,50.18,50.25,2500.0,50.18,50.26,50.18,50.25,2500.0
2017-01-09 12:45:00,50.25,50.25,50.24,50.25,700.0,50.25,50.25,50.24,50.25,700.0
2017-01-09 12:50:00,50.26,50.32,50.26,50.31,3576.0,50.26,50.32,50.26,50.31,3576.0
2017-01-09 12:55:00,50.32,50.35,50.3,50.35,3623.0,50.32,50.35,50.3,50.35,3623.0
2017-01-09 13:00:00,50.35,50.36,50.31,50.31,4581.0,50.35,50.36,50.31,50.31,4581.0
2017-01-09 13:05:00,50.34,50.39,50.32,50.38,2701.0,50.34,50.39,50.32,50.38,2701.0
2017-01-09 13:10:00,50.36,50.43,50.35,50.41,8983.0,50.36,50.43,50.35,50.41,8983.0
2017-01-09 13:15:00,50.41,50.43,50.39,50.43,9024.0,50.41,50.43,50.39,50.43,9024.0
2017-01-09 13:20:00,50.44,50.45,50.39,50.4,17374.0,50.44,50.45,50.39,50.4,17374.0
2017-01-09 13:25:00,50.4,50.42,50.39,50.42,4800.0,50.4,50.42,50.39,50.42,4800.0
2017-01-09 13:30:00,50.42,50.43,50.38,50.38,6820.0,50.42,50.43,50.38,50.38,6820.0
2017-01-09 13:35:00,50.38,50.39,50.34,50.39,5400.0,50.38,50.39,50.34,50.39,5400.0
2017-01-09 13:40:00,50.41,50.43,50.4,50.41,2821.0,50.41,50.43,50.4,50.41,2821.0
2017-01-09 13:45:00,50.42,50.46,50.42,50.46,34900.0,50.42,50.46,50.42,50.46,34900.0
2017-01-09 13:50:00,50.44,50.47,50.44,50.45,5592.0,50.44,50.47,50.44,50.45,5592.0
2017-01-09 13:55:00,50.43,50.45,50.42,50.45,12955.0,50.43,50.45,50.42,50.45,12955.0
2017-01-09 14:00:00,50.45,50.45,50.42,50.44,9677.0,50.45,50.45,50.42,50.44,9677.0
2017-01-09 14:05:00,50.44,50.44,50.37,50.38,4736.0,50.44,50.44,50.37,50.38,4736.0
2017-01-09 14:10:00,50.37,50.38,50.3,50.31,6015.0,50.37,50.38,50.3,50.31,6015.0
2017-01-09 14:15:00,50.3,50.32,50.29,50.3,22425.0,50.3,50.32,50.29,50.3,22425.0
2017-01-09 14:20:00,50.3,50.37,50.29,50.36,19578.0,50.3,50.37,50.29,50.36,19578.0
2017-01-09 14:25:00,50.35,50.37,50.31,50.33,7941.0,50.35,50.37,50.31,50.33,7941.0
2017-01-09 14:30:00,50.32,50.33,50.3,50.31,9142.0,50.32,50.33,50.3,50.31,9142.0
2017-01-09 14:35:00,50.3,50.34,50.3,50.3,5352.0,50.3,50.34,50.3,50.3,5352.0
2017-01-09 14:40:00,50.32,50.33,50.3,50.31,5569.0,50.32,50.33,50.3,50.31,5569.0
2017-01-09 14:45:00,50.32,50.34,50.31,50.31,5991.0,50.32,50.34,50.31,50.31,5991.0
2017-01-09 14:50:00,50.31,50.34,50.3,50.31,6968.0,50.31,50.34,50.3,50.31,6968.0
2017-01-09 14:55:00,50.31,50.38,50.31,50.38,15034.0,50.31,50.38,50.31,50.38,15034.0
2017-01-09 15:00:00,50.39,50.39,50.35,50.36,8702.0,50.39,50.39,50.35,50.36,8702.0
2017-01-09 15:05:00,50.36,50.38,50.35,50.38,10869.0,50.36,50.38,50.35,50.38,10869.0
2017-01-09 15:10:00,50.38,50.41,50.36,50.38,23574.0,50.38,50.41,50.36,50.38,23574.0
2017-01-09 15:15:00,50.37,50.44,50.36,50.43,12200.0,50.37,50.44,50.36,50.43,12200.0
2017-01-09 15:20:00,50.43,50.48,50.42,50.48,8990.0,50.43,50.48,50.42,50.48,8990.0
2017-01-09 15:25:00,50.48,50.59,50.48,50.59,14190.0,50.48,50.59,50.48,50.59,14190.0
2017-01-09 15:30:00,50.59,50.67,50.58,50.64,33296.0,50.59,50.67,50.58,50.64,33296.0
2017-01-09 15:35:00,50.65,50.66,50.58,50.61,9072.0,50.65,50.66,50.58,50.61,9072.0
2017-01-09 15:40:00,50.62,50.63,50.57,50.57,9787.0,50.62,50.63,50.57,50.57,9787.0
2017-01-09 15:45:00,50.57,50.57,50.47,50.49,26319.0,50.57,50.57,50.47,50.49,26319.0
2017-01-09 15:50:00,50.42,50.51,50.4,50.47,109207.0,50.42,50.51,50.4,50.47,109207.0
2017-01-09 15:55:00,50.46,50.55,50.45,50.46,183188.0,50.46,50.55,50.45,50.46,183188.0
2017-01-10 09:30:00,50.32,50.34,50.06,50.13,9387.0,50.32,50.34,50.06,50.13,9387.0
2017-01-10 09:35:00,50.14,50.29,50.08,50.2,9602.0,50.14,50.29,50.08,50.2,9602.0
2017-01-10 09:40:00,50.18,50.34,50.13,50.3,10154.0,50.18,50.34,50.13,50.3,10154.0
2017-01-10 09:45:00,50.18,50.36,50.18,50.36,4976.0,50.18,50.36,50.18,50.36,4976.0
2017-01-10 09:50:00,50.41,50.46,50.34,50.41,3428.0,50.41,50.46,50.34,50.41,3428.0
2017-01-10 09:55:00,50.4,50.49,50.4,50.48,2500.0,50.4,50.49,50.4,50.48,2500.0
2017-01-10 10:00:00,50.51,50.55,50.34,50.55,3900.0,50.51,50.55,50.34,50.55,3900.0
2017-01-10 10:05:00,50.56,50.6,50.51,50.52,3519.0,50.56,50.6,50.51,50.52,3519.0
2017-01-10 10:10:00,50.51,50.51,50.44,50.51,3200.0,50.51,50.51,50.44,50.51,3200.0
2017-01-10 10:15:00,50.5,50.74,50.49,50.58,20941.0,50.5,50.74,50.49,50.58,20941.0
2017-01-10 10:20:00,50.56,50.64,50.56,50.59,2335.0,50.56,50.64,50.56,50.59,2335.0
2017-01-10 10:25:00,50.59,50.62,50.54,50.61,6120.0,50.59,50.62,50.54,50.61,6120.0
2017-01-10 10:30:00,50.64,50.7,50.62,50.68,3039.0,50.64,50.7,50.62,50.68,3039.0
2017-01-10 10:35:00,50.68,50.69,50.63,50.65,5324.0,50.68,50.69,50.63,50.65,5324.0
2017-01-10 10:40:00,50.62,50.65,50.59,50.62,3300.0,50.62,50.65,50.59,50.62,3300.0
2017-01-10 10:45:00,50.61,50.69,50.61,50.66,3206.0,50.61,50.69,50.61,50.66,3206.0
2017-01-10 10:50:00,50.67,50.82,50.66,50.8,5400.0,50.67,50.82,50.66,50.8,5400.0
2017-01-10 10:55:00,50.8,50.81,50.68,50.68,900.0,50.8,50.81,50.68,50.68,900.0
2017-01-10 11:00:00,50.7,50.86,50.68,50.86,14097.0,50.7,50.86,50.68,50.86,14097.0
2017-01-10 11:05:00,50.87,50.87,50.82,50.83,2600.0,50.87,50.87,50.82,50.83,2600.0
2017-01-10 11:10:00,50.82,50.98,50.82,50.98,4900.0,50.82,50.98,50.82,50.98,4900.0
2017-01-10 11:15:00,50.98,51.0,50.94,51.0,3810.0,50.98,51.0,50.94,51.0,3810.0
2017-01-10 11:20:00,50.99,51.03,50.98,51.01,3170.0,50.99,51.03,50.98,51.01,3170.0
2017-01-10 11:25:00,51.04,51.04,50.9,50.92,7398.0,51.04,51.04,50.9,50.92,7398.0
2017-01-10 11:30:00,50.93,50.97,50.92,50.94,2200.0,50.93,50.97,50.92,50.94,2200.0
2017-01-10 11:35:00,50.89,50.91,50.88,50.9,1200.0,50.89,50.91,50.88,50.9,1200.0
2017-01-10 11:40:00,50.9,50.96,50.9,50.93,3937.0,50.9,50.96,50.9,50.93,3937.0
2017-01-10 11:45:00,50.95,50.99,50.95,50.97,3885.0,50.95,50.99,50.95,50.97,3885.0
2017-01-10 11:50:00,50.98,51.05,50.98,51.02,10375.0,50.98,51.05,50.98,51.02,10375.0
2017-01-10 11:55:00,50.99,51.03,50.96,50.97,4772.0,50.99,51.03,50.96,50.97,4772.0
2017-01-10 12:00:00,50.97,50.98,50.93,50.94,6153.0,50.97,50.98,50.93,50.94,6153.0
2017-01-10 12:05:00,50.94,50.95,50.93,50.94,2700.0,50.94,50.95,50.93,50.94,2700.0
2017-01-10 12:10:00,50.94,50.97,50.93,50.94,8755.0,50.94,50.97,50.93,50.94,8755.0
2017-01-10 12:15:00,50.95,50.96,50.85,50.85,5370.0,50.95,50.96,50.85,50.85,5370.0
2017-01-10 12:20:00,50.86,50.87,50.83,50.83,3350.0,50.86,50.87,50.83,50.83,3350.0
2017-01-10 12:25:00,50.83,50.87,50.83,50.87,1200.0,50.83,50.87,50.83,50.87,1200.0
2017-01-10 12:30:00,50.87,50.97,50.85,50.97,3599.0,50.87,50.97,50.85,50.97,3599.0
2017-01-10 12:35:00,50.97,50.97,50.93,50.95,2462.0,50.97,50.97,50.93,50.95,2462.0
2017-01-10 12:40:00,50.95,50.95,50.86,50.86,2010.0,50.95,50.95,50.86,50.86,2010.0
2017-01-10 12:45:00,50.87,50.9,50.84,50.84,1800.0,50.87,50.9,50.84,50.84,1800.0
2017-01-10 12:50:00,50.85,50.94,50.84,50.88,5300.0,50.85,50.94,50.84,50.88,5300.0
2017-01-10 12:55:00,50.87,50.88,50.83,50.83,1515.0,50.87,50.88,50.83,50.83,1515.0
2017-01-10 13:00:00,50.84,50.88,50.83,50.85,4610.0,50.84,50.88,50.83,50.85,4610.0
2017-01-10 13:05:00,50.84,50.84,50.8,50.8,3352.0,50.84,50.84,50.8,50.8,3352.0
2017-01-10 13:10:00,50.81,50.82,50.8,50.81,1000.0,50.81,50.82,50.8,50.81,1000.0
2017-01-10 13:15:00,50.83,50.83,50.73,50.82,5580.0,50.83,50.83,50.73,50.82,5580.0
2017-01-10 13:20:00,50.78,50.8,50.74,50.74,1100.0,50.78,50.8,50.74,50.74,1100.0
2017-01-10 13:25:00,50.72,50.75,50.72,50.74,1600.0,50.72,50.75,50.72,50.74,1600.0
2017-01-10 13:30:00,50.76,50.79,50.75,50.78,2000.0,50.76,50.79,50.75,50.78,2000.0
2017-01-10 13:35:00,50.8,50.81,50.77,50.79,4120.0,50.8,50.81,50.77,50.79,4120.0
2017-01-10 13:40:00,50.78,50.8,50.72,50.73,3277.0,50.78,50.8,50.72,50.73,3277.0
2017-01-10 13:45:00,50.71,50.75,50.69,50.7,1500.0,50.71,50.75,50.69,50.7,1500.0
2017-01-10 13:50:00,50.71,50.77,50.71,50.77,1860.0,50.71,50.77,50.71,50.77,1860.0
2017-01-10 13:55:00,50.76,50.76,50.69,50.72,2846.0,50.76,50.76,50.69,50.72,2846.0
2017-01-10 14:00:00,50.72,50.75,50.67,50.75,6878.0,50.72,50.75,50.67,50.75,6878.0
2017-01-10 14:05:00,50.75,50.75,50.73,50.74,2100.0,50.75,50.75,50.73,50.74,2100.0
2017-01-10 14:10:00,50.75,50.83,50.75,50.83,2873.0,50.75,50.83,50.75,50.83,2873.0
2017-01-10 14:15:00,50.83,50.84,50.8,50.83,1600.0,50.83,50.84,50.8,50.83,1600.0
2017-01-10 14:20:00,50.8,50.81,50.72,50.73,5802.0,50.8,50.81,50.72,50.73,5802.0
2017-01-10 14:25:00,50.72,50.75,50.7,50.7,5914.0,50.72,50.75,50.7,50.7,5914.0
2017-01-10 14:30:00,50.71,50.76,50.66,50.75,5700.0,50.71,50.76,50.66,50.75,5700.0
2017-01-10 14:35:00,50.75,50.81,50.74,50.78,6969.0,50.75,50.81,50.74,50.78,6969.0
2017-01-10 14:40:00,50.78,50.8,50.74,50.78,3667.0,50.78,50.8,50.74,50.78,3667.0
2017-01-10 14:45:00,50.77,50.8,50.77,50.8,5589.0,50.77,50.8,50.77,50.8,5589.0
2017-01-10 14:50:00,50.8,50.81,50.79,50.79,3913.0,50.8,50.81,50.79,50.79,3913.0
2017-01-10 14:55:00,50.79,50.81,50.77,50.78,5419.0,50.79,50.81,50.77,50.78,5419.0
2017-01-10 15:00:00,50.78,50.82,50.78,50.82,12147.0,50.78,50.82,50.78,50.82,12147.0
2017-01-10 15:05:00,50.81,50.89,50.81,50.86,8370.0,50.81,50.89,50.81,50.86,8370.0
2017-01-10 15:10:00,50.86,50.87,50.84,50.86,11277.0,50.86,50.87,50.84,50.86,11277.0
2017-01-10 15:15:00,50.86,50.88,50.81,50.83,10530.0,50.86,50.88,50.81,50.83,10530.0
2017-01-10 15:20:00,50.83,50.86,50.83,50.85,16540.0,50.83,50.86,50.83,50.85,16540.0
2017-01-10 15:25:00,50.86,50.95,50.84,50.9,18746.0,50.86,50.95,50.84,50.9,18746.0
2017-01-10 15:30:00,50.9,50.92,50.87,50.88,15339.0,50.9,50.92,50.87,50.88,15339.0
2017-01-10 15:35:00,50.89,50.91,50.82,50.84,11364.0,50.89,50.91,50.82,50.84,11364.0
2017-01-10 15:40:00,50.85,50.86,50.81,50.81,5169.0,50.85,50.86,50.81,50.81,5169.0
2017-01-10 15:45:00,50.81,50.81,50.75,50.8,16121.0,50.81,50.81,50.75,50.8,16121.0
2017-01-10 15:50:00,50.8,50.86,50.78,50.85,23232.0,50.8,50.86,50.78,50.85,23232.0
2017-01-10 15:55:00,50.85,50.87,50.78,50.81,56764.0,50.85,50.87,50.78,50.81,56764.0
2017-01-11 09:30:00,50.95,51.6,50.94,51.53,17427.0,50.95,51.6,50.94,51.53,17427.0
2017-01-11 09:35:00,51.53,51.8,51.4,51.75,17572.0,51.53,51.8,51.4,51.75,17572.0
2017-01-11 09:40:00,51.81,51.81,51.62,51.73,15807.0,51.81,51.81,51.62,51.73,15807.0
2017-01-11 09:45:00,51.7,51.71,51.45,51.49,25261.0,51.7,51.71,51.45,51.49,25261.0
2017-01-11 09:50:00,51.48,51.52,51.25,51.26,7814.0,51.48,51.52,51.25,51.26,7814.0
2017-01-11 09:55:00,51.26,51.3,51.22,51.25,11800.0,51.26,51.3,51.22,51.25,11800.0
2017-01-11 10:00:00,51.26,51.28,51.08,51.09,19228.0,51.26,51.28,51.08,51.09,19228.0
2017-01-11 10:05:00,51.1,51.15,50.99,51.01,13954.0,51.1,51.15,50.99,51.01,13954.0
2017-01-11 10:10:00,51.02,51.18,51.01,51.14,12461.0,51.02,51.18,51.01,51.14,12461.0
2017-01-11 10:15:00,51.13,51.15,51.07,51.08,3020.0,51.13,51.15,51.07,51.08,3020.0
2017-01-11 10:20:00,51.12,51.2,51.11,51.12,5911.0,51.12,51.2,51.11,51.12,5911.0
2017-01-11 10:25:00,51.12,51.21,51.05,51.19,5250.0,51.12,51.21,51.05,51.19,5250.0
2017-01-11 10:30:00,51.16,51.25,51.16,51.23,19132.0,51.16,51.25,51.16,51.23,19132.0
2017-01-11 10:35:00,51.23,51.23,51.13,51.15,12720.0,51.23,51.23,51.13,51.15,12720.0
2017-01-11 10:40:00,51.16,51.18,51.07,51.08,11512.0,51.16,51.18,51.07,51.08,11512.0
2017-01-11 10:45:00,51.04,51.08,51.03,51.08,2900.0,51.04,51.08,51.03,51.08,2900.0
2017-01-11 10:50:00,51.09,51.15,51.04,51.15,9194.0,51.09,51.15,51.04,51.15,9194.0
2017-01-11 10:55:00,51.14,51.14,51.04,51.07,5700.0,51.14,51.14,51.04,51.07,5700.0
2017-01-11 11:00:00,51.07,51.1,50.99,51.06,18502.0,51.07,51.1,50.99,51.06,18502.0
2017-01-11 11:05:00,51.06,51.1,51.02,51.1,6850.0,51.06,51.1,51.02,51.1,6850.0
2017-01-11 11:10:00,51.09,51.09,51.04,51.07,5106.0,51.09,51.09,51.04,51.07,5106.0
2017-01-11 11:15:00,51.08,51.13,51.05,51.08,7101.0,51.08,51.13,51.05,51.08,7101.0
2017-01-11 11:20:00,51.1,51.1,50.98,50.98,7975.0,51.1,51.1,50.98,50.98,7975.0
2017-01-11 11:25:00,50.98,50.99,50.85,50.85,4410.0,50.98,50.99,50.85,50.85,4410.0
2017-01-11 11:30:00,50.87,50.91,50.67,50.91,15350.0,50.87,50.91,50.67,50.91,15350.0
2017-01-11 11:35:00,50.94,51.06,50.9,51.06,9217.0,50.94,51.06,50.9,51.06,9217.0
2017-01-11 11:40:00,51.06,51.12,51.04,51.07,2800.0,51.06,51.12,51.04,51.07,2800.0
2017-01-11 11:45:00,51.1,51.1,50.98,50.98,5100.0,51.1,51.1,50.98,50.98,5100.0
2017-01-11 11:50:00,50.98,51.13,50.98,51.11,5400.0,50.98,51.13,50.98,51.11,5400.0
2017-01-11 11:55:00,51.13,51.13,51.07,51.12,3400.0,51.13,51.13,51.07,51.12,3400.0
2017-01-11 12:00:00,51.17,51.18,51.13,51.15,4492.0,51.17,51.18,51.13,51.15,4492.0
2017-01-11 12:05:00,51.15,51.16,51.1,51.11,3300.0,51.15,51.16,51.1,51.11,3300.0
2017-01-11 12:10:00,51.11,51.13,51.05,51.06,9345.0,51.11,51.13,51.05,51.06,9345.0
2017-01-11 12:15:00,51.07,51.12,51.04,51.06,2430.0,51.07,51.12,51.04,51.06,2430.0
2017-01-11 12:20:00,51.08,51.08,51.02,51.07,900.0,51.08,51.08,51.02,51.07,900.0
2017-01-11 12:25:00,51.07,51.12,51.05,51.12,3127.0,51.07,51.12,51.05,51.12,3127.0
2017-01-11 12:30:00,51.11,51.13,51.08,51.13,2400.0,51.11,51.13,51.08,51.13,2400.0
2017-01-11 12:35:00,51.13,51.2,51.13,51.2,2500.0,51.13,51.2,51.13,51.2,2500.0
2017-01-11 12:40:00,51.15,51.17,51.11,51.13,1600.0,51.15,51.17,51.11,51.13,1600.0
2017-01-11 12:45:00,51.12,51.13,51.07,51.09,1300.0,51.12,51.13,51.07,51.09,1300.0
2017-01-11 12:50:00,51.05,51.11,51.04,51.09,3400.0,51.05,51.11,51.04,51.09,3400.0
2017-01-11 12:55:00,51.09,51.12,51.08,51.11,2500.0,51.09,51.12,51.08,51.11,2500.0
2017-01-11 13:00:00,51.13,51.13,51.06,51.09,2800.0,51.13,51.13,51.06,51.09,2800.0
2017-01-11 13:05:00,51.1,51.16,51.08,51.11,14705.0,51.1,51.16,51.08,51.11,14705.0
2017-01-11 13:10:00,51.11,51.12,51.06,51.08,7656.0,51.11,51.12,51.06,51.08,7656.0
2017-01-11 13:15:00,51.08,51.1,51.04,51.08,6214.0,51.08,51.1,51.04,51.08,6214.0
2017-01-11 13:20:00,51.1,51.1,51.06,51.07,1800.0,51.1,51.1,51.06,51.07,1800.0
2017-01-11 13:25:00,51.07,51.07,50.9,50.9,2400.0,51.07,51.07,50.9,50.9,2400.0
2017-01-11 13:30:00,50.87,50.95,50.85,50.93,6491.0,50.87,50.95,50.85,50.93,6491.0
2017-01-11 13:35:00,50.91,50.99,50.89,50.93,2100.0,50.91,50.99,50.89,50.93,2100.0
2017-01-11 13:40:00,50.94,51.0,50.92,50.98,3788.0,50.94,51.0,50.92,50.98,3788.0
2017-01-11 13:45:00,51.04,51.04,50.93,50.97,1400.0,51.04,51.04,50.93,50.97,1400.0
2017-01-11 13:50:00,50.93,50.99,50.93,50.99,1400.0,50.93,50.99,50.93,50.99,1400.0
2017-01-11 13:55:00,51.0,51.02,50.96,50.98,7161.0,51.0,51.02,50.96,50.98,7161.0
2017-01-11 14:00:00,50.97,50.99,50.95,50.99,6490.0,50.97,50.99,50.95,50.99,6490.0
2017-01-11 14:05:00,50.98,51.0,50.96,50.98,5000.0,50.98,51.0,50.96,50.98,5000.0
2017-01-11 14:10:00,50.98,51.0,50.98,51.0,1764.0,50.98,51.0,50.98,51.0,1764.0
2017-01-11 14:15:00,51.01,51.08,51.01,51.05,12745.0,51.01,51.08,51.01,51.05,12745.0
2017-01-11 14:20:00,51.04,51.12,51.0,51.01,11281.0,51.04,51.12,51.0,51.01,11281.0
2017-01-11 14:25:00,51.04,51.1,51.04,51.07,3834.0,51.04,51.1,51.04,51.07,3834.0
2017-01-11 14:30:00,51.09,51.16,51.07,51.14,3400.0,51.09,51.16,51.07,51.14,3400.0
2017-01-11 14:35:00,51.14,51.18,51.1,51.15,7884.0,51.14,51.18,51.1,51.15,7884.0
2017-01-11 14:40:00,51.16,51.17,51.14,51.15,4308.0,51.16,51.17,51.14,51.15,4308.0
2017-01-11 14:45:00,51.16,51.16,51.05,51.07,3880.0,51.16,51.16,51.05,51.07,3880.0
2017-01-11 14:50:00,51.06,51.07,51.03,51.07,4800.0,51.06,51.07,51.03,51.07,4800.0
2017-01-11 14:55:00,51.06,51.08,51.06,51.07,1500.0,51.06,51.08,51.06,51.07,1500.0
2017-01-11 15:00:00,51.1,51.15,51.08,51.14,18984.0,51.1,51.15,51.08,51.14,18984.0
2017-01-11 15:05:00,51.15,51.18,51.13,51.15,18621.0,51.15,51.18,51.13,51.15,18621.0
2017-01-11 15:10:00,51.16,51.21,51.13,51.13,15801.0,51.16,51.21,51.13,51.13,15801.0
2017-01-11 15:15:00,51.14,51.2,51.13,51.2,18211.0,51.14,51.2,51.13,51.2,18211.0
2017-01-11 15:20:00,51.2,51.2,51.07,51.08,7700.0,51.2,51.2,51.07,51.08,7700.0
2017-01-11 15:25:00,51.08,51.1,51.03,51.07,8819.0,51.08,51.1,51.03,51.07,8819.0
2017-01-11 15:30:00,51.1,51.15,51.09,51.12,7759.0,51.1,51.15,51.09,51.12,7759.0
2017-01-11 15:35:00,51.12,51.14,51.06,51.11,15300.0,51.12,51.14,51.06,51.11,15300.0
2017-01-11 15:40:00,51.11,51.12,51.08,51.08,19677.0,51.11,51.12,51.08,51.08,19677.0
2017-01-11 15:45:00,51.08,51.1,51.04,51.07,19957.0,51.08,51.1,51.04,51.07,19957.0
2017-01-11 15:50:00,51.08,51.17,51.07,51.1,34455.0,51.08,51.17,51.07,51.1,34455.0
2017-01-11 15:55:00,51.1,51.11,51.05,51.1,59081.0,51.1,51.11,51.05,51.1,59081.0
2017-01-12 09:30:00,50.94,50.94,50.45,50.45,15415.0,50.94,50.94,50.45,50.45,15415.0
2017-01-12 09:35:00,50.42,50.52,50.33,50.39,15248.0,50.42,50.52,50.33,50.39,15248.0
2017-01-12 09:40:00,50.41,50.57,50.36,50.57,37228.0,50.41,50.57,50.36,50.57,37228.0
2017-01-12 09:45:00,50.67,50.79,50.65,50.79,6899.0,50.67,50.79,50.65,50.79,6899.0
2017-01-12 09:50:00,50.75,50.77,50.47,50.5,23305.0,50.75,50.77,50.47,50.5,23305.0
2017-01-12 09:55:00,50.46,50.63,50.37,50.57,5650.0,50.46,50.63,50.37,50.57,5650.0
2017-01-12 10:00:00,50.57,50.57,50.4,50.5,13000.0,50.57,50.57,50.4,50.5,13000.0
2017-01-12 10:05:00,50.47,50.47,50.33,50.41,13900.0,50.47,50.47,50.33,50.41,13900.0
2017-01-12 10:10:00,50.41,50.46,50.32,50.4,6535.0,50.41,50.46,50.32,50.4,6535.0
2017-01-12 10:15:00,50.39,50.44,50.31,50.36,10405.0,50.39,50.44,50.31,50.36,10405.0
2017-01-12 10:20:00,50.35,50.48,50.31,50.48,7986.0,50.35,50.48,50.31,50.48,7986.0
2017-01-12 10:25:00,50.44,50.52,50.4,50.51,5700.0,50.44,50.52,50.4,50.51,5700.0
2017-01-12 10:30:00,50.61,50.61,50.5,50.56,5229.0,50.61,50.61,50.5,50.56,5229.0
2017-01-12 10:35:00,50.57,50.58,50.5,50.55,3050.0,50.57,50.58,50.5,50.55,3050.0
2017-01-12 10:40:00,50.55,50.64,50.52,50.64,2234.0,50.55,50.64,50.52,50.64,2234.0
2017-01-12 10:45:00,50.61,50.61,50.54,50.56,4500.0,50.61,50.61,50.54,50.56,4500.0
2017-01-12 10:50:00,50.56,50.56,50.48,50.53,3500.0,50.56,50.56,50.48,50.53,3500.0
2017-01-12 10:55:00,50.51,50.53,50.44,50.48,4050.0,50.51,50.53,50.44,50.48,4050.0
2017-01-12 11:00:00,50.46,50.47,50.32,50.34,5022.0,50.46,50.47,50.32,50.34,5022.0
2017-01-12 11:05:00,50.34,50.38,50.32,50.36,3382.0,50.34,50.38,50.32,50.36,3382.0
2017-01-12 11:10:00,50.34,50.4,50.34,50.35,2146.0,50.34,50.4,50.34,50.35,2146.0
2017-01-12 11:15:00,50.36,50.46,50.34,50.34,6600.0,50.36,50.46,50.34,50.34,6600.0
2017-01-12 11:20:00,50.37,50.42,50.36,50.39,3985.0,50.37,50.42,50.36,50.39,3985.0
2017-01-12 11:25:00,50.41,50.49,50.39,50.49,2600.0,50.41,50.49,50.39,50.49,2600.0
2017-01-12 11:30:00,50.52,50.59,50.52,50.57,2000.0,50.52,50.59,50.52,50.57,2000.0
2017-01-12 11:35:00,50.56,50.56,50.48,50.51,4028.0,50.56,50.56,50.48,50.51,4028.0
2017-01-12 11:40:00,50.51,50.52,50.48,50.52,2700.0,50.51,50.52,50.48,50.52,2700.0
2017-01-12 11:45:00,50.52,50.52,50.47,50.48,1600.0,50.52,50.52,50.47,50.48,1600.0
2017-01-12 11:50:00,50.5,50.54,50.49,50.54,1832.0,50.5,50.54,50.49,50.54,1832.0
2017-01-12 11:55:00,50.52,50.53,50.48,50.51,3504.0,50.52,50.53,50.48,50.51,3504.0
2017-01-12 12:00:00,50.51,50.6,50.5,50.55,5981.0,50.51,50.6,50.5,50.55,5981.0
2017-01-12 12:05:00,50.55,50.57,50.52,50.52,10502.0,50.55,50.57,50.52,50.52,10502.0
2017-01-12 12:10:00,50.52,50.56,50.52,50.54,3200.0,50.52,50.56,50.52,50.54,3200.0
2017-01-12 12:15:00,50.56,50.62,50.55,50.6,4181.0,50.56,50.62,50.55,50.6,4181.0
2017-01-12 12:20:00,50.64,50.66,50.63,50.63,9300.0,50.64,50.66,50.63,50.63,9300.0
2017-01-12 12:25:00,50.66,50.72,50.65,50.72,1200.0,50.66,50.72,50.65,50.72,1200.0
2017-01-12 12:30:00,50.73,50.82,50.68,50.68,7407.0,50.73,50.82,50.68,50.68,7407.0
2017-01-12 12:35:00,50.72,50.79,50.71,50.79,1500.0,50.72,50.79,50.71,50.79,1500.0
2017-01-12 12:40:00,50.77,50.78,50.74,50.76,1200.0,50.77,50.78,50.74,50.76,1200.0
2017-01-12 12:45:00,50.77,50.82,50.76,50.82,1800.0,50.77,50.82,50.76,50.82,1800.0
2017-01-12 12:50:00,50.83,50.83,50.81,50.83,1956.0,50.83,50.83,50.81,50.83,1956.0
2017-01-12 12:55:00,50.85,50.88,50.82,50.88,708.0,50.85,50.88,50.82,50.88,708.0
2017-01-12 13:00:00,50.91,50.91,50.89,50.91,2897.0,50.91,50.91,50.89,50.91,2897.0
2017-01-12 13:05:00,50.92,50.92,50.89,50.91,3500.0,50.92,50.92,50.89,50.91,3500.0
2017-01-12 13:10:00,50.92,50.92,50.89,50.89,8753.0,50.92,50.92,50.89,50.89,8753.0
2017-01-12 13:15:00,50.9,50.96,50.89,50.96,2110.0,50.9,50.96,50.89,50.96,2110.0
2017-01-12 13:20:00,50.94,50.97,50.94,50.95,1400.0,50.94,50.97,50.94,50.95,1400.0
2017-01-12 13:25:00,50.95,50.96,50.89,50.89,4600.0,50.95,50.96,50.89,50.89,4600.0
2017-01-12 13:30:00,50.9,50.9,50.82,50.85,13078.0,50.9,50.9,50.82,50.85,13078.0
2017-01-12 13:35:00,50.85,50.89,50.85,50.89,801.0,50.85,50.89,50.85,50.89,801.0
2017-01-12 13:40:00,50.89,50.94,50.89,50.93,3200.0,50.89,50.94,50.89,50.93,3200.0
2017-01-12 13:45:00,50.94,51.07,50.94,51.07,3500.0,50.94,51.07,50.94,51.07,3500.0
2017-01-12 13:50:00,51.07,51.08,51.04,51.04,3600.0,51.07,51.08,51.04,51.04,3600.0
2017-01-12 13:55:00,51.03,51.03,50.99,50.99,1450.0,51.03,51.03,50.99,50.99,1450.0
2017-01-12 14:00:00,50.99,51.02,50.98,51.01,2800.0,50.99,51.02,50.98,51.01,2800.0
2017-01-12 14:05:00,51.02,51.03,51.0,51.02,1551.0,51.02,51.03,51.0,51.02,1551.0
2017-01-12 14:10:00,50.99,51.0,50.95,51.0,6845.0,50.99,51.0,50.95,51.0,6845.0
2017-01-12 14:15:00,51.0,51.02,51.0,51.02,1200.0,51.0,51.02,51.0,51.02,1200.0
2017-01-12 14:20:00,51.04,51.04,51.02,51.03,1100.0,51.04,51.04,51.02,51.03,1100.0
2017-01-12 14:25:00,51.02,51.04,51.02,51.04,400.0,51.02,51.04,51.02,51.04,400.0
2017-01-12 14:30:00,51.05,51.12,51.05,51.11,3406.0,51.05,51.12,51.05,51.11,3406.0
2017-01-12 14:35:00,51.12,51.14,51.1,51.13,5547.0,51.12,51.14,51.1,51.13,5547.0
2017-01-12 14:40:00,51.14,51.2,51.13,51.13,11547.0,51.14,51.2,51.13,51.13,11547.0
2017-01-12 14:45:00,51.11,51.11,51.04,51.06,3992.0,51.11,51.11,51.04,51.06,3992.0
2017-01-12 14:50:00,51.03,51.04,51.0,51.02,4669.0,51.03,51.04,51.0,51.02,4669.0
2017-01-12 14:55:00,51.02,51.05,51.02,51.03,3100.0,51.02,51.05,51.02,51.03,3100.0
2017-01-12 15:00:00,51.04,51.04,50.98,50.98,5545.0,51.04,51.04,50.98,50.98,5545.0
2017-01-12 15:05:00,50.98,51.0,50.75,50.91,29471.0,50.98,51.0,50.75,50.91,29471.0
2017-01-12 15:10:00,50.92,50.96,50.91,50.94,7518.0,50.92,50.96,50.91,50.94,7518.0
2017-01-12 15:15:00,50.93,50.97,50.9,50.97,7584.0,50.93,50.97,50.9,50.97,7584.0
2017-01-12 15:20:00,50.98,51.0,50.98,51.0,2218.0,50.98,51.0,50.98,51.0,2218.0
2017-01-12 15:25:00,51.0,51.0,50.94,50.95,8289.0,51.0,51.0,50.94,50.95,8289.0
2017-01-12 15:30:00,50.96,50.97,50.86,50.9,15966.0,50.96,50.97,50.86,50.9,15966.0
2017-01-12 15:35:00,50.87,50.93,50.87,50.92,11237.0,50.87,50.93,50.87,50.92,11237.0
2017-01-12 15:40:00,50.92,50.92,50.87,50.9,8600.0,50.92,50.92,50.87,50.9,8600.0
2017-01-12 15:45:00,50.9,50.92,50.88,50.91,6500.0,50.9,50.92,50.88,50.91,6500.0
2017-01-12 15:50:00,50.91,50.92,50.89,50.89,17232.0,50.91,50.92,50.89,50.89,17232.0
2017-01-12 15:55:00,50.89,50.91,50.84,50.89,42308.0,50.89,50.91,50.84,50.89,42308.0
2017-01-13 09:30:00,50.62,51.19,50.51,51.15,22497.0,50.62,51.19,50.51,51.15,22497.0
2017-01-13 09:35:00,51.16,51.18,50.8,50.97,6275.0,51.16,51.18,50.8,50.97,6275.0
2017-01-13 09:40:00,51.03,51.1,50.91,51.06,10246.0,51.03,51.1,50.91,51.06,10246.0
2017-01-13 09:45:00,51.18,51.18,50.94,50.96,9661.0,51.18,51.18,50.94,50.96,9661.0
2017-01-13 09:50:00,50.95,51.02,50.93,50.94,6800.0,50.95,51.02,50.93,50.94,6800.0
2017-01-13 09:55:00,50.95,50.96,50.83,50.84,2700.0,50.95,50.96,50.83,50.84,2700.0
2017-01-13 10:00:00,50.86,50.94,50.8,50.88,8506.0,50.86,50.94,50.8,50.88,8506.0
2017-01-13 10:05:00,50.89,50.99,50.79,50.95,4300.0,50.89,50.99,50.79,50.95,4300.0
2017-01-13 10:10:00,50.97,51.12,50.97,51.07,92050.0,50.97,51.12,50.97,51.07,92050.0
2017-01-13 10:15:00,51.05,51.26,51.03,51.2,3650.0,51.05,51.26,51.03,51.2,3650.0
2017-01-13 10:20:00,51.24,51.33,51.2,51.3,4459.0,51.24,51.33,51.2,51.3,4459.0
2017-01-13 10:25:00,51.33,51.36,51.24,51.32,9319.0,51.33,51.36,51.24,51.32,9319.0
2017-01-13 10:30:00,51.32,51.32,51.24,51.31,4330.0,51.32,51.32,51.24,51.31,4330.0
2017-01-13 10:35:00,51.27,51.28,51.2,51.2,6567.0,51.27,51.28,51.2,51.2,6567.0
2017-01-13 10:40:00,51.22,51.28,51.16,51.25,10375.0,51.22,51.28,51.16,51.25,10375.0
2017-01-13 10:45:00,51.25,51.33,51.25,51.33,7900.0,51.25,51.33,51.25,51.33,7900.0
2017-01-13 10:50:00,51.31,51.45,51.29,51.44,14717.0,51.31,51.45,51.29,51.44,14717.0
2017-01-13 10:55:00,51.44,51.45,51.25,51.27,7280.0,51.44,51.45,51.25,51.27,7280.0
2017-01-13 11:00:00,51.31,51.35,51.26,51.26,5000.0,51.31,51.35,51.26,51.26,5000.0
2017-01-13 11:05:00,51.28,51.31,51.23,51.3,9289.0,51.28,51.31,51.23,51.3,9289.0
2017-01-13 11:10:00,51.3,51.34,51.28,51.34,19348.0,51.3,51.34,51.28,51.34,19348.0
2017-01-13 11:15:00,51.35,51.44,51.34,51.44,3000.0,51.35,51.44,51.34,51.44,3000.0
2017-01-13 11:20:00,51.42,51.55,51.42,51.49,6214.0,51.42,51.55,51.42,51.49,6214.0
2017-01-13 11:25:00,51.49,51.5,51.48,51.48,3000.0,51.49,51.5,51.48,51.48,3000.0
2017-01-13 11:30:00,51.45,51.48,51.43,51.48,3938.0,51.45,51.48,51.43,51.48,3938.0
2017-01-13 11:35:00,51.48,51.52,51.47,51.5,4140.0,51.48,51.52,51.47,51.5,4140.0
2017-01-13 11:40:00,51.5,51.55,51.48,51.5,5610.0,51.5,51.55,51.48,51.5,5610.0
2017-01-13 11:45:00,51.49,51.55,51.49,51.51,5000.0,51.49,51.55,51.49,51.51,5000.0
2017-01-13 11:50:00,51.54,51.57,51.52,51.54,2100.0,51.54,51.57,51.52,51.54,2100.0
2017-01-13 11:55:00,51.53,51.57,51.51,51.51,4450.0,51.53,51.57,51.51,51.51,4450.0
2017-01-13 12:00:00,51.53,51.54,51.52,51.52,2100.0,51.53,51.54,51.52,51.52,2100.0
2017-01-13 12:05:00,51.53,51.6,51.53,51.59,2027.0,51.53,51.6,51.53,51.59,2027.0
2017-01-13 12:10:00,51.59,51.61,51.53,51.54,5154.0,51.59,51.61,51.53,51.54,5154.0
2017-01-13 12:15:00,51.56,51.57,51.54,51.57,14095.0,51.56,51.57,51.54,51.57,14095.0
2017-01-13 12:20:00,51.57,51.61,51.56,51.59,8101.0,51.57,51.61,51.56,51.59,8101.0
2017-01-13 12:25:00,51.59,51.63,51.57,51.62,10400.0,51.59,51.63,51.57,51.62,10400.0
2017-01-13 12:30:00,51.64,51.66,51.61,51.65,7169.0,51.64,51.66,51.61,51.65,7169.0
2017-01-13 12:35:00,51.66,51.67,51.64,51.64,8447.0,51.66,51.67,51.64,51.64,8447.0
2017-01-13 12:40:00,51.64,51.65,51.6,51.61,6921.0,51.64,51.65,51.6,51.61,6921.0
2017-01-13 12:45:00,51.61,51.64,51.6,51.61,5100.0,51.61,51.64,51.6,51.61,5100.0
2017-01-13 12:50:00,51.62,51.64,51.59,51.63,5200.0,51.62,51.64,51.59,51.63,5200.0
2017-01-13 12:55:00,51.62,51.7,51.62,51.69,8543.0,51.62,51.7,51.62,51.69,8543.0
2017-01-13 13:00:00,51.69,51.73,51.68,51.72,16434.0,51.69,51.73,51.68,51.72,16434.0
2017-01-13 13:05:00,51.72,51.72,51.57,51.59,2900.0,51.72,51.72,51.57,51.59,2900.0
2017-01-13 13:10:00,51.59,51.64,51.59,51.63,6550.0,51.59,51.64,51.59,51.63,6550.0
2017-01-13 13:15:00,51.64,51.66,51.62,51.64,5425.0,51.64,51.66,51.62,51.64,5425.0
2017-01-13 13:20:00,51.63,51.66,51.56,51.56,6350.0,51.63,51.66,51.56,51.56,6350.0
2017-01-13 13:25:00,51.56,51.61,51.56,51.58,4559.0,51.56,51.61,51.56,51.58,4559.0
2017-01-13 13:30:00,51.58,51.59,51.54,51.58,4906.0,51.58,51.59,51.54,51.58,4906.0
2017-01-13 13:35:00,51.58,51.59,51.5,51.52,7685.0,51.58,51.59,51.5,51.52,7685.0
2017-01-13 13:40:00,51.52,51.53,51.48,51.5,3000.0,51.52,51.53,51.48,51.5,3000.0
2017-01-13 13:45:00,51.51,51.51,51.45,51.48,3083.0,51.51,51.51,51.45,51.48,3083.0
2017-01-13 13:50:00,51.48,51.49,51.46,51.48,3693.0,51.48,51.49,51.46,51.48,3693.0
2017-01-13 13:55:00,51.49,51.5,51.42,51.42,3600.0,51.49,51.5,51.42,51.42,3600.0
2017-01-13 14:00:00,51.41,51.44,51.41,51.43,4800.0,51.41,51.44,51.41,51.43,4800.0
2017-01-13 14:05:00,51.43,51.46,51.42,51.42,10571.0,51.43,51.46,51.42,51.42,10571.0
2017-01-13 14:10:00,51.44,51.49,51.43,51.48,27422.0,51.44,51.49,51.43,51.48,27422.0
2017-01-13 14:15:00,51.5,51.52,51.49,51.52,7676.0,51.5,51.52,51.49,51.52,7676.0
2017-01-13 14:20:00,51.51,51.51,51.47,51.48,3968.0,51.51,51.51,51.47,51.48,3968.0
2017-01-13 14:25:00,51.48,51.5,51.43,51.43,8250.0,51.48,51.5,51.43,51.43,8250.0
2017-01-13 14:30:00,51.42,51.44,51.4,51.42,5910.0,51.42,51.44,51.4,51.42,5910.0
2017-01-13 14:35:00,51.42,51.44,51.41,51.43,6679.0,51.42,51.44,51.41,51.43,6679.0
2017-01-13 14:40:00,51.42,51.51,51.4,51.51,7762.0,51.42,51.51,51.4,51.51,7762.0
2017-01-13 14:45:00,51.5,51.55,51.5,51.52,7000.0,51.5,51.55,51.5,51.52,7000.0
2017-01-13 14:50:00,51.52,51.53,51.51,51.51,5591.0,51.52,51.53,51.51,51.51,5591.0
2017-01-13 14:55:00,51.51,51.57,51.49,51.56,7557.0,51.51,51.57,51.49,51.56,7557.0
2017-01-13 15:00:00,51.59,51.59,51.54,51.55,4400.0,51.59,51.59,51.54,51.55,4400.0
2017-01-13 15:05:00,51.55,51.58,51.55,51.58,5328.0,51.55,51.58,51.55,51.58,5328.0
2017-01-13 15:10:00,51.58,51.58,51.53,51.57,8239.0,51.58,51.58,51.53,51.57,8239.0
2017-01-13 15:15:00,51.57,51.58,51.54,51.57,5525.0,51.57,51.58,51.54,51.57,5525.0
2017-01-13 15:20:00,51.58,51.63,51.56,51.62,11132.0,51.58,51.63,51.56,51.62,11132.0
2017-01-13 15:25:00,51.62,51.63,51.6,51.61,6930.0,51.62,51.63,51.6,51.61,6930.0
2017-01-13 15:30:00,51.61,51.61,51.56,51.58,14345.0,51.61,51.61,51.56,51.58,14345.0
2017-01-13 15:35:00,51.58,51.66,51.57,51.65,16486.0,51.58,51.66,51.57,51.65,16486.0
2017-01-13 15:40:00,51.65,51.68,51.65,51.68,10745.0,51.65,51.68,51.65,51.68,10745.0
2017-01-13 15:45:00,51.67,51.68,51.66,51.67,15882.0,51.67,51.68,51.66,51.67,15882.0
2017-01-13 15:50:00,51.66,51.69,51.65,51.66,41743.0,51.66,51.69,51.65,51.66,41743.0
2017-01-13 15:55:00,51.65,51.66,51.57,51.59,44164.0,51.65,51.66,51.57,51.59,44164.0
2017-01-17 09:30:00,51.54,51.7,51.11,51.11,10850.0,51.54,51.7,51.11,51.11,10850.0
2017-01-17 09:35:00,51.15,51.26,51.07,51.23,26961.0,51.15,51.26,51.07,51.23,26961.0
2017-01-17 09:40:00,51.19,51.31,51.12,51.23,4811.0,51.19,51.31,51.12,51.23,4811.0
2017-01-17 09:45:00,51.28,51.45,51.27,51.37,10872.0,51.28,51.45,51.27,51.37,10872.0
2017-01-17 09:50:00,51.4,51.41,51.33,51.33,2255.0,51.4,51.41,51.33,51.33,2255.0
2017-01-17 09:55:00,51.31,51.4,51.28,51.35,4800.0,51.31,51.4,51.28,51.35,4800.0
2017-01-17 10:00:00,51.34,51.37,51.3,51.3,3138.0,51.34,51.37,51.3,51.3,3138.0
2017-01-17 10:05:00,51.31,51.42,51.28,51.4,3000.0,51.31,51.42,51.28,51.4,3000.0
2017-01-17 10:10:00,51.46,51.52,51.46,51.48,2350.0,51.46,51.52,51.46,51.48,2350.0
2017-01-17 10:15:00,51.48,51.54,51.47,51.52,8828.0,51.48,51.54,51.47,51.52,8828.0
2017-01-17 10:20:00,51.51,51.54,51.45,51.45,6090.0,51.51,51.54,51.45,51.45,6090.0
2017-01-17 10:25:00,51.39,51.42,51.3,51.34,1800.0,51.39,51.42,51.3,51.34,1800.0
2017-01-17 10:30:00,51.34,51.34,51.27,51.28,13477.0,51.34,51.34,51.27,51.28,13477.0
2017-01-17 10:35:00,51.28,51.32,51.24,51.24,1930.0,51.28,51.32,51.24,51.24,1930.0
2017-01-17 10:40:00,51.23,51.24,51.2,51.22,2180.0,51.23,51.24,51.2,51.22,2180.0
2017-01-17 10:45:00,51.21,51.21,51.16,51.17,1000.0,51.21,51.21,51.16,51.17,1000.0
2017-01-17 10:50:00,51.14,51.28,51.11,51.26,8998.0,51.14,51.28,51.11,51.26,8998.0
2017-01-17 10:55:00,51.27,51.29,51.22,51.24,7611.0,51.27,51.29,51.22,51.24,7611.0
2017-01-17 11:00:00,51.24,51.25,51.17,51.19,5286.0,51.24,51.25,51.17,51.19,5286.0
2017-01-17 11:05:00,51.2,51.2,51.16,51.16,900.0,51.2,51.2,51.16,51.16,900.0
2017-01-17 11:10:00,51.15,51.19,51.14,51.15,3952.0,51.15,51.19,51.14,51.15,3952.0
2017-01-17 11:15:00,51.12,51.16,51.12,51.12,2494.0,51.12,51.16,51.12,51.12,2494.0
2017-01-17 11:20:00,51.12,51.14,51.1,51.13,4050.0,51.12,51.14,51.1,51.13,4050.0
2017-01-17 11:25:00,51.11,51.13,51.09,51.09,1000.0,51.11,51.13,51.09,51.09,1000.0
2017-01-17 11:30:00,51.08,51.08,51.0,51.03,3300.0,51.08,51.08,51.0,51.03,3300.0
2017-01-17 11:35:00,51.04,51.09,51.01,51.09,3510.0,51.04,51.09,51.01,51.09,3510.0
2017-01-17 11:40:00,51.09,51.21,51.09,51.21,3400.0,51.09,51.21,51.09,51.21,3400.0
2017-01-17 11:45:00,51.18,51.27,51.18,51.27,3600.0,51.18,51.27,51.18,51.27,3600.0
2017-01-17 11:50:00,51.28,51.31,51.26,51.31,2600.0,51.28,51.31,51.26,51.31,2600.0
2017-01-17 11:55:00,51.3,51.39,51.3,51.33,4200.0,51.3,51.39,51.3,51.33,4200.0
2017-01-17 12:00:00,51.31,51.34,51.28,51.33,2946.0,51.31,51.34,51.28,51.33,2946.0
2017-01-17 12:05:00,51.34,51.36,51.29,51.34,5329.0,51.34,51.36,51.29,51.34,5329.0
2017-01-17 12:10:00,51.35,51.35,51.29,51.33,3585.0,51.35,51.35,51.29,51.33,3585.0
2017-01-17 12:15:00,51.32,51.34,51.31,51.33,8600.0,51.32,51.34,51.31,51.33,8600.0
2017-01-17 12:20:00,51.34,51.38,51.34,51.38,1660.0,51.34,51.38,51.34,51.38,1660.0
2017-01-17 12:25:00,51.36,51.4,51.33,51.4,3263.0,51.36,51.4,51.33,51.4,3263.0
2017-01-17 12:30:00,51.4,51.41,51.36,51.36,4100.0,51.4,51.41,51.36,51.36,4100.0
2017-01-17 12:35:00,51.38,51.38,51.27,51.27,1200.0,51.38,51.38,51.27,51.27,1200.0
2017-01-17 12:40:00,51.3,51.39,51.29,51.37,1025.0,51.3,51.39,51.29,51.37,1025.0
2017-01-17 12:45:00,51.38,51.4,51.36,51.4,1400.0,51.38,51.4,51.36,51.4,1400.0
2017-01-17 12:50:00,51.35,51.39,51.35,51.39,1288.0,51.35,51.39,51.35,51.39,1288.0
2017-01-17 12:55:00,51.35,51.35,51.32,51.32,2191.0,51.35,51.35,51.32,51.32,2191.0
2017-01-17 13:00:00,51.36,51.38,51.36,51.37,900.0,51.36,51.38,51.36,51.37,900.0
2017-01-17 13:05:00,51.38,51.38,51.33,51.36,600.0,51.38,51.38,51.33,51.36,600.0
2017-01-17 13:10:00,51.4,51.43,51.33,51.33,1100.0,51.4,51.43,51.33,51.33,1100.0
2017-01-17 13:15:00,51.37,51.41,51.37,51.41,1365.0,51.37,51.41,51.37,51.41,1365.0
2017-01-17 13:20:00,51.41,51.41,51.38,51.38,1045.0,51.41,51.41,51.38,51.38,1045.0
2017-01-17 13:25:00,51.39,51.44,51.39,51.4,2000.0,51.39,51.44,51.39,51.4,2000.0
2017-01-17 13:30:00,51.42,51.47,51.42,51.47,800.0,51.42,51.47,51.42,51.47,800.0
2017-01-17 13:35:00,51.46,51.51,51.45,51.45,2000.0,51.46,51.51,51.45,51.45,2000.0
2017-01-17 13:40:00,51.41,51.41,51.38,51.39,2566.0,51.41,51.41,51.38,51.39,2566.0
2017-01-17 13:45:00,51.39,51.4,51.38,51.38,900.0,51.39,51.4,51.38,51.38,900.0
2017-01-17 13:50:00,51.37,51.37,51.33,51.33,1783.0,51.37,51.37,51.33,51.33,1783.0
2017-01-17 13:55:00,51.28,51.33,51.28,51.28,1761.0,51.28,51.33,51.28,51.28,1761.0
2017-01-17 14:00:00,51.31,51.32,51.28,51.29,4700.0,51.31,51.32,51.28,51.29,4700.0
2017-01-17 14:05:00,51.3,51.32,51.3,51.3,2000.0,51.3,51.32,51.3,51.3,2000.0
2017-01-17 14:10:00,51.29,51.31,51.28,51.28,4061.0,51.29,51.31,51.28,51.28,4061.0
2017-01-17 14:15:00,51.26,51.3,51.26,51.3,3500.0,51.26,51.3,51.26,51.3,3500.0
2017-01-17 14:20:00,51.28,51.29,51.25,51.26,2876.0,51.28,51.29,51.25,51.26,2876.0
2017-01-17 14:25:00,51.29,51.29,51.25,51.27,1132.0,51.29,51.29,51.25,51.27,1132.0
2017-01-17 14:30:00,51.28,51.33,51.24,51.31,4727.0,51.28,51.33,51.24,51.31,4727.0
2017-01-17 14:35:00,51.28,51.29,51.18,51.21,3873.0,51.28,51.29,51.18,51.21,3873.0
2017-01-17 14:40:00,51.21,51.32,51.21,51.3,3769.0,51.21,51.32,51.21,51.3,3769.0
2017-01-17 14:45:00,51.3,51.35,51.28,51.31,19524.0,51.3,51.35,51.28,51.31,19524.0
2017-01-17 14:50:00,51.32,51.32,51.23,51.28,2000.0,51.32,51.32,51.23,51.28,2000.0
2017-01-17 14:55:00,51.28,51.28,51.19,51.19,19086.0,51.28,51.28,51.19,51.19,19086.0
2017-01-17 15:00:00,51.2,51.23,51.15,51.15,5619.0,51.2,51.23,51.15,51.15,5619.0
2017-01-17 15:05:00,51.16,51.18,51.14,51.15,6300.0,51.16,51.18,51.14,51.15,6300.0
2017-01-17 15:10:00,51.15,51.29,51.15,51.25,4900.0,51.15,51.29,51.15,51.25,4900.0
2017-01-17 15:15:00,51.26,51.28,51.26,51.27,2100.0,51.26,51.28,51.26,51.27,2100.0
2017-01-17 15:20:00,51.26,51.27,51.22,51.25,3000.0,51.26,51.27,51.22,51.25,3000.0
2017-01-17 15:25:00,51.26,51.26,51.24,51.25,17235.0,51.26,51.26,51.24,51.25,17235.0
2017-01-17 15:30:00,51.25,51.32,51.25,51.31,11100.0,51.25,51.32,51.25,51.31,11100.0
2017-01-17 15:35:00,51.3,51.39,51.3,51.37,23174.0,51.3,51.39,51.3,51.37,23174.0
2017-01-17 15:40:00,51.36,51.38,51.35,51.35,15583.0,51.36,51.38,51.35,51.35,15583.0
2017-01-17 15:45:00,51.36,51.37,51.35,51.36,12178.0,51.36,51.37,51.35,51.36,12178.0
2017-01-17 15:50:00,51.35,51.4,51.32,51.35,37662.0,51.35,51.4,51.32,51.35,37662.0
2017-01-17 15:55:00,51.35,51.44,51.3,51.41,95449.0,51.35,51.44,51.3,51.41,95449.0
2017-01-18 09:30:00,51.6,51.7,51.35,51.4,7394.0,51.6,51.7,51.35,51.4,7394.0
2017-01-18 09:35:00,51.38,51.79,51.38,51.76,4801.0,51.38,51.79,51.38,51.76,4801.0
2017-01-18 09:40:00,51.8,51.85,51.74,51.74,2645.0,51.8,51.85,51.74,51.74,2645.0
2017-01-18 09:45:00,51.77,51.77,51.61,51.61,3475.0,51.77,51.77,51.61,51.61,3475.0
2017-01-18 09:50:00,51.63,51.69,51.56,51.63,5089.0,51.63,51.69,51.56,51.63,5089.0
2017-01-18 09:55:00,51.62,51.7,51.61,51.64,1642.0,51.62,51.7,51.61,51.64,1642.0
2017-01-18 10:00:00,51.61,51.65,51.58,51.65,2400.0,51.61,51.65,51.58,51.65,2400.0
2017-01-18 10:05:00,51.64,51.65,51.53,51.56,3900.0,51.64,51.65,51.53,51.56,3900.0
2017-01-18 10:10:00,51.55,51.6,51.53,51.54,1400.0,51.55,51.6,51.53,51.54,1400.0
2017-01-18 10:15:00,51.55,51.66,51.54,51.66,6700.0,51.55,51.66,51.54,51.66,6700.0
2017-01-18 10:20:00,51.64,51.77,51.64,51.71,6172.0,51.64,51.77,51.64,51.71,6172.0
2017-01-18 10:25:00,51.73,51.73,51.67,51.67,8200.0,51.73,51.73,51.67,51.67,8200.0
2017-01-18 10:30:00,51.68,51.73,51.68,51.7,1700.0,51.68,51.73,51.68,51.7,1700.0
2017-01-18 10:35:00,51.7,51.7,51.63,51.63,1294.0,51.7,51.7,51.63,51.63,1294.0
2017-01-18 10:40:00,51.63,51.73,51.63,51.67,8678.0,51.63,51.73,51.63,51.67,8678.0
2017-01-18 10:45:00,51.67,51.68,51.59,51.63,19786.0,51.67,51.68,51.59,51.63,19786.0
2017-01-18 10:50:00,51.62,51.64,51.5,51.59,18756.0,51.62,51.64,51.5,51.59,18756.0
2017-01-18 10:55:00,51.59,51.64,51.59,51.63,3378.0,51.59,51.64,51.59,51.63,3378.0
2017-01-18 11:00:00,51.59,51.61,51.52,51.56,4671.0,51.59,51.61,51.52,51.56,4671.0
2017-01-18 11:05:00,51.57,51.58,51.46,51.46,5499.0,51.57,51.58,51.46,51.46,5499.0
2017-01-18 11:10:00,51.47,51.56,51.47,51.48,7729.0,51.47,51.56,51.47,51.48,7729.0
2017-01-18 11:15:00,51.44,51.51,51.44,51.49,3156.0,51.44,51.51,51.44,51.49,3156.0
2017-01-18 11:20:00,51.48,51.56,51.47,51.54,2427.0,51.48,51.56,51.47,51.54,2427.0
2017-01-18 11:25:00,51.57,51.58,51.57,51.57,900.0,51.57,51.58,51.57,51.57,900.0
2017-01-18 11:30:00,51.6,51.62,51.57,51.62,1700.0,51.6,51.62,51.57,51.62,1700.0
2017-01-18 11:35:00,51.59,51.61,51.56,51.6,1100.0,51.59,51.61,51.56,51.6,1100.0
2017-01-18 11:40:00,51.54,51.59,51.53,51.59,1900.0,51.54,51.59,51.53,51.59,1900.0
2017-01-18 11:45:00,51.58,51.58,51.53,51.53,1700.0,51.58,51.58,51.53,51.53,1700.0
2017-01-18 11:50:00,51.52,51.52,51.46,51.48,1800.0,51.52,51.52,51.46,51.48,1800.0
2017-01-18 11:55:00,51.49,51.49,51.4,51.4,6520.0,51.49,51.49,51.4,51.4,6520.0
2017-01-18 12:00:00,51.4,51.5,51.4,51.5,3735.0,51.4,51.5,51.4,51.5,3735.0
2017-01-18 12:05:00,51.52,51.55,51.51,51.55,700.0,51.52,51.55,51.51,51.55,700.0
2017-01-18 12:10:00,51.59,51.6,51.59,51.59,600.0,51.59,51.6,51.59,51.59,600.0
2017-01-18 12:15:00,51.58,51.63,51.58,51.63,600.0,51.58,51.63,51.58,51.63,600.0
2017-01-18 12:20:00,51.62,51.62,51.59,51.62,1300.0,51.62,51.62,51.59,51.62,1300.0
2017-01-18 12:25:00,51.58,51.6,51.55,51.6,800.0,51.58,51.6,51.55,51.6,800.0
2017-01-18 12:30:00,51.61,51.63,51.61,51.63,300.0,51.61,51.63,51.61,51.63,300.0
2017-01-18 12:35:00,51.57,51.61,51.55,51.61,900.0,51.57,51.61,51.55,51.61,900.0
2017-01-18 12:40:00,51.61,51.61,51.58,51.58,400.0,51.61,51.61,51.58,51.58,400.0
2017-01-18 12:45:00,51.57,51.61,51.56,51.57,1911.0,51.57,51.61,51.56,51.57,1911.0
2017-01-18 12:50:00,51.6,51.6,51.55,51.55,5500.0,51.6,51.6,51.55,51.55,5500.0
2017-01-18 12:55:00,51.53,51.53,51.51,51.52,1700.0,51.53,51.53,51.51,51.52,1700.0
2017-01-18 13:00:00,51.5,51.5,51.47,51.47,904.0,51.5,51.5,51.47,51.47,904.0
2017-01-18 13:05:00,51.47,51.58,51.47,51.54,3300.0,51.47,51.58,51.47,51.54,3300.0
2017-01-18 13:10:00,51.53,51.53,51.53,51.53,600.0,51.53,51.53,51.53,51.53,600.0
2017-01-18 13:15:00,51.52,51.6,51.52,51.55,8045.0,51.52,51.6,51.52,51.55,8045.0
2017-01-18 13:20:00,51.53,51.6,51.51,51.55,10925.0,51.53,51.6,51.51,51.55,10925.0
2017-01-18 13:25:00,51.57,51.6,51.54,51.54,31686.0,51.57,51.6,51.54,51.54,31686.0
2017-01-18 13:30:00,51.57,51.6,51.56,51.58,7986.0,51.57,51.6,51.56,51.58,7986.0
2017-01-18 13:35:00,51.58,51.61,51.56,51.61,1600.0,51.58,51.61,51.56,51.61,1600.0
2017-01-18 13:40:00,51.63,51.63,51.57,51.59,1500.0,51.63,51.63,51.57,51.59,1500.0
2017-01-18 13:45:00,51.58,51.58,51.56,51.58,800.0,51.58,51.58,51.56,51.58,800.0
2017-01-18 13:50:00,51.56,51.61,51.55,51.6,1640.0,51.56,51.61,51.55,51.6,1640.0
2017-01-18 13:55:00,51.58,51.59,51.54,51.55,1170.0,51.58,51.59,51.54,51.55,1170.0
2017-01-18 14:00:00,51.53,51.53,51.48,51.49,3419.0,51.53,51.53,51.48,51.49,3419.0
2017-01-18 14:05:00,51.48,51.5,51.45,51.48,2080.0,51.48,51.5,51.45,51.48,2080.0
2017-01-18 14:10:00,51.49,51.49,51.45,51.46,1600.0,51.49,51.49,51.45,51.46,1600.0
2017-01-18 14:15:00,51.47,51.52,51.46,51.52,2657.0,51.47,51.52,51.46,51.52,2657.0
2017-01-18 14:20:00,51.52,51.53,51.5,51.51,1373.0,51.52,51.53,51.5,51.51,1373.0
2017-01-18 14:25:00,51.53,51.67,51.53,51.62,10518.0,51.53,51.67,51.53,51.62,10518.0
2017-01-18 14:30:00,51.62,51.63,51.59,51.62,1300.0,51.62,51.63,51.59,51.62,1300.0
2017-01-18 14:35:00,51.63,51.75,51.61,51.74,19100.0,51.63,51.75,51.61,51.74,19100.0
2017-01-18 14:40:00,51.69,51.75,51.69,51.75,1944.0,51.69,51.75,51.69,51.75,1944.0
2017-01-18 14:45:00,51.73,51.85,51.72,51.77,64359.0,51.73,51.85,51.72,51.77,64359.0
2017-01-18 14:50:00,51.77,51.79,51.74,51.77,31500.0,51.77,51.79,51.74,51.77,31500.0
2017-01-18 14:55:00,51.77,51.77,51.67,51.68,4842.0,51.77,51.77,51.67,51.68,4842.0
2017-01-18 15:00:00,51.71,51.71,51.66,51.67,3100.0,51.71,51.71,51.66,51.67,3100.0
2017-01-18 15:05:00,51.68,51.71,51.68,51.69,2380.0,51.68,51.71,51.68,51.69,2380.0
2017-01-18 15:10:00,51.7,51.74,51.69,51.74,2647.0,51.7,51.74,51.69,51.74,2647.0
2017-01-18 15:15:00,51.72,51.73,51.7,51.7,3900.0,51.72,51.73,51.7,51.7,3900.0
2017-01-18 15:20:00,51.72,51.74,51.72,51.72,4910.0,51.72,51.74,51.72,51.72,4910.0
2017-01-18 15:25:00,51.71,51.72,51.69,51.69,1800.0,51.71,51.72,51.69,51.69,1800.0
2017-01-18 15:30:00,51.7,51.71,51.69,51.7,6000.0,51.7,51.71,51.69,51.7,6000.0
2017-01-18 15:35:00,51.69,51.75,51.69,51.72,7500.0,51.69,51.75,51.69,51.72,7500.0
2017-01-18 15:40:00,51.72,51.75,51.71,51.74,5200.0,51.72,51.75,51.71,51.74,5200.0
2017-01-18 15:45:00,51.74,51.75,51.73,51.74,9089.0,51.74,51.75,51.73,51.74,9089.0
2017-01-18 15:50:00,51.75,51.82,51.73,51.75,32031.0,51.75,51.82,51.73,51.75,32031.0
2017-01-18 15:55:00,51.75,51.8,51.75,51.79,39271.0,51.75,51.8,51.75,51.79,39271.0
2017-01-19 09:30:00,51.89,51.89,51.79,51.89,7750.0,51.89,51.89,51.79,51.89,7750.0
2017-01-19 09:35:00,51.89,52.1,51.88,51.97,8928.0,51.89,52.1,51.88,51.97,8928.0
2017-01-19 09:40:00,51.97,51.97,51.83,51.85,2600.0,51.97,51.97,51.83,51.85,2600.0
2017-01-19 09:45:00,51.9,51.95,51.86,51.89,4450.0,51.9,51.95,51.86,51.89,4450.0
2017-01-19 09:50:00,51.85,51.86,51.8,51.8,1282.0,51.85,51.86,51.8,51.8,1282.0
2017-01-19 09:55:00,51.8,51.9,51.76,51.88,8684.0,51.8,51.9,51.76,51.88,8684.0
2017-01-19 10:00:00,51.85,51.88,51.77,51.88,5300.0,51.85,51.88,51.77,51.88,5300.0
2017-01-19 10:05:00,51.88,51.95,51.86,51.89,2272.0,51.88,51.95,51.86,51.89,2272.0
2017-01-19 10:10:00,51.88,51.98,51.88,51.95,3565.0,51.88,51.98,51.88,51.95,3565.0
2017-01-19 10:15:00,51.92,51.97,51.87,51.92,3408.0,51.92,51.97,51.87,51.92,3408.0
2017-01-19 10:20:00,51.89,51.9,51.82,51.82,1300.0,51.89,51.9,51.82,51.82,1300.0
2017-01-19 10:25:00,51.82,51.88,51.8,51.88,2667.0,51.82,51.88,51.8,51.88,2667.0
2017-01-19 10:30:00,51.87,51.89,51.79,51.81,73242.0,51.87,51.89,51.79,51.81,73242.0
2017-01-19 10:35:00,51.82,51.83,51.76,51.77,11200.0,51.82,51.83,51.76,51.77,11200.0
2017-01-19 10:40:00,51.76,51.8,51.76,51.79,15770.0,51.76,51.8,51.76,51.79,15770.0
2017-01-19 10:45:00,51.79,51.79,51.75,51.75,5315.0,51.79,51.79,51.75,51.75,5315.0
2017-01-19 10:50:00,51.78,51.8,51.75,51.8,11152.0,51.78,51.8,51.75,51.8,11152.0
2017-01-19 10:55:00,51.78,51.79,51.72,51.75,2700.0,51.78,51.79,51.72,51.75,2700.0
2017-01-19 11:00:00,51.75,51.77,51.64,51.64,3400.0,51.75,51.77,51.64,51.64,3400.0
2017-01-19 11:05:00,51.65,51.69,51.63,51.68,25678.0,51.65,51.69,51.63,51.68,25678.0
2017-01-19 11:10:00,51.68,51.71,51.6,51.65,4804.0,51.68,51.71,51.6,51.65,4804.0
2017-01-19 11:15:00,51.68,51.68,51.61,51.62,2100.0,51.68,51.68,51.61,51.62,2100.0
2017-01-19 11:20:00,51.64,51.74,51.64,51.71,3271.0,51.64,51.74,51.64,51.71,3271.0
2017-01-19 11:25:00,51.71,51.79,51.71,51.72,2561.0,51.71,51.79,51.71,51.72,2561.0
2017-01-19 11:30:00,51.71,51.75,51.71,51.75,1303.0,51.71,51.75,51.71,51.75,1303.0
2017-01-19 11:35:00,51.75,51.76,51.71,51.71,2200.0,51.75,51.76,51.71,51.71,2200.0
2017-01-19 11:40:00,51.71,51.77,51.71,51.77,2902.0,51.71,51.77,51.71,51.77,2902.0
2017-01-19 11:45:00,51.75,51.81,51.72,51.81,3500.0,51.75,51.81,51.72,51.81,3500.0
2017-01-19 11:50:00,51.8,51.81,51.74,51.74,1835.0,51.8,51.81,51.74,51.74,1835.0
2017-01-19 11:55:00,51.73,51.74,51.7,51.73,4412.0,51.73,51.74,51.7,51.73,4412.0
2017-01-19 12:00:00,51.71,51.78,51.71,51.78,4138.0,51.71,51.78,51.71,51.78,4138.0
2017-01-19 12:05:00,51.81,51.81,51.71,51.71,2518.0,51.81,51.81,51.71,51.71,2518.0
2017-01-19 12:10:00,51.74,51.79,51.74,51.79,3548.0,51.74,51.79,51.74,51.79,3548.0
2017-01-19 12:15:00,51.8,51.81,51.79,51.79,600.0,51.8,51.81,51.79,51.79,600.0
2017-01-19 12:20:00,51.81,51.88,51.81,51.86,3239.0,51.81,51.88,51.81,51.86,3239.0
2017-01-19 12:25:00,51.85,51.87,51.82,51.87,1200.0,51.85,51.87,51.82,51.87,1200.0
2017-01-19 12:30:00,51.84,51.88,51.84,51.88,12005.0,51.84,51.88,51.84,51.88,12005.0
2017-01-19 12:35:00,51.87,51.88,51.87,51.87,2200.0,51.87,51.88,51.87,51.87,2200.0
2017-01-19 12:40:00,51.86,51.86,51.79,51.82,2100.0,51.86,51.86,51.79,51.82,2100.0
2017-01-19 12:45:00,51.81,51.81,51.76,51.79,4782.0,51.81,51.81,51.76,51.79,4782.0
2017-01-19 12:50:00,51.78,51.85,51.76,51.84,1800.0,51.78,51.85,51.76,51.84,1800.0
2017-01-19 12:55:00,51.84,51.88,51.84,51.86,1600.0,51.84,51.88,51.84,51.86,1600.0
2017-01-19 13:00:00,51.85,51.9,51.81,51.9,6000.0,51.85,51.9,51.81,51.9,6000.0
2017-01-19 13:05:00,51.91,51.91,51.86,51.86,5455.0,51.91,51.91,51.86,51.86,5455.0
2017-01-19 13:10:00,51.85,51.85,51.79,51.83,1930.0,51.85,51.85,51.79,51.83,1930.0
2017-01-19 13:15:00,51.82,51.84,51.81,51.81,2315.0,51.82,51.84,51.81,51.81,2315.0
2017-01-19 13:20:00,51.82,51.84,51.78,51.82,3574.0,51.82,51.84,51.78,51.82,3574.0
2017-01-19 13:25:00,51.8,51.85,51.8,51.84,12048.0,51.8,51.85,51.8,51.84,12048.0
2017-01-19 13:30:00,51.83,51.85,51.82,51.84,3900.0,51.83,51.85,51.82,51.84,3900.0
2017-01-19 13:35:00,51.83,51.85,51.83,51.83,2400.0,51.83,51.85,51.83,51.83,2400.0
2017-01-19 13:40:00,51.83,51.83,51.81,51.82,5150.0,51.83,51.83,51.81,51.82,5150.0
2017-01-19 13:45:00,51.83,51.92,51.83,51.87,4157.0,51.83,51.92,51.83,51.87,4157.0
2017-01-19 13:50:00,51.85,51.93,51.84,51.9,5200.0,51.85,51.93,51.84,51.9,5200.0
2017-01-19 13:55:00,51.87,51.87,51.83,51.84,700.0,51.87,51.87,51.83,51.84,700.0
2017-01-19 14:00:00,51.86,51.86,51.76,51.83,3504.0,51.86,51.86,51.76,51.83,3504.0
2017-01-19 14:05:00,51.83,51.84,51.72,51.73,4200.0,51.83,51.84,51.72,51.73,4200.0
2017-01-19 14:10:00,51.74,51.74,51.67,51.67,2473.0,51.74,51.74,51.67,51.67,2473.0
2017-01-19 14:15:00,51.66,51.71,51.63,51.7,5906.0,51.66,51.71,51.63,51.7,5906.0
2017-01-19 14:20:00,51.69,51.77,51.69,51.75,7800.0,51.69,51.77,51.69,51.75,7800.0
2017-01-19 14:25:00,51.78,51.82,51.73,51.8,4400.0,51.78,51.82,51.73,51.8,4400.0
2017-01-19 14:30:00,51.82,51.82,51.73,51.76,4780.0,51.82,51.82,51.73,51.76,4780.0
2017-01-19 14:35:00,51.75,51.76,51.74,51.74,2739.0,51.75,51.76,51.74,51.74,2739.0
2017-01-19 14:40:00,51.73,51.75,51.67,51.73,3552.0,51.73,51.75,51.67,51.73,3552.0
2017-01-19 14:45:00,51.73,51.74,51.68,51.69,2492.0,51.73,51.74,51.68,51.69,2492.0
2017-01-19 14:50:00,51.69,51.82,51.69,51.79,7402.0,51.69,51.82,51.69,51.79,7402.0
2017-01-19 14:55:00,51.79,51.8,51.75,51.78,5300.0,51.79,51.8,51.75,51.78,5300.0
2017-01-19 15:00:00,51.76,51.77,51.68,51.77,7451.0,51.76,51.77,51.68,51.77,7451.0
2017-01-19 15:05:00,51.78,51.79,51.68,51.68,3600.0,51.78,51.79,51.68,51.68,3600.0
2017-01-19 15:10:00,51.69,51.7,51.66,51.67,5600.0,51.69,51.7,51.66,51.67,5600.0
2017-01-19 15:15:00,51.69,51.78,51.67,51.78,8828.0,51.69,51.78,51.67,51.78,8828.0
2017-01-19 15:20:00,51.79,51.79,51.7,51.72,7285.0,51.79,51.79,51.7,51.72,7285.0
2017-01-19 15:25:00,51.73,51.73,51.7,51.71,10489.0,51.73,51.73,51.7,51.71,10489.0
2017-01-19 15:30:00,51.71,51.78,51.65,51.75,24726.0,51.71,51.78,51.65,51.75,24726.0
2017-01-19 15:35:00,51.75,51.76,51.67,51.69,10404.0,51.75,51.76,51.67,51.69,10404.0
2017-01-19 15:40:00,51.68,51.73,51.67,51.68,7900.0,51.68,51.73,51.67,51.68,7900.0
2017-01-19 15:45:00,51.68,51.77,51.66,51.75,23215.0,51.68,51.77,51.66,51.75,23215.0
2017-01-19 15:50:00,51.73,51.78,51.69,51.77,22811.0,51.73,51.78,51.69,51.77,22811.0
2017-01-19 15:55:00,51.77,51.85,51.77,51.79,43798.0,51.77,51.85,51.77,51.79,43798.0
2017-01-20 09:30:00,51.82,52.1,51.77,51.78,27231.0,51.82,52.1,51.77,51.78,27231.0
2017-01-20 09:35:00,51.89,52.17,51.87,51.96,22450.0,51.89,52.17,51.87,51.96,22450.0
2017-01-20 09:40:00,51.97,52.16,51.88,51.9,19213.0,51.97,52.16,51.88,51.9,19213.0
2017-01-20 09:45:00,51.94,52.07,51.89,52.07,29780.0,51.94,52.07,51.89,52.07,29780.0
2017-01-20 09:50:00,52.04,52.07,52.0,52.01,2300.0,52.04,52.07,52.0,52.01,2300.0
2017-01-20 09:55:00,52.04,52.05,51.99,52.0,1900.0,52.04,52.05,51.99,52.0,1900.0
2017-01-20 10:00:00,51.97,51.97,51.74,51.74,8552.0,51.97,51.97,51.74,51.74,8552.0
2017-01-20 10:05:00,51.76,51.85,51.67,51.75,15596.0,51.76,51.85,51.67,51.75,15596.0
2017-01-20 10:10:00,51.73,51.79,51.72,51.75,5437.0,51.73,51.79,51.72,51.75,5437.0
2017-01-20 10:15:00,51.75,51.8,51.69,51.72,3000.0,51.75,51.8,51.69,51.72,3000.0
2017-01-20 10:20:00,51.74,51.75,51.64,51.7,9210.0,51.74,51.75,51.64,51.7,9210.0
2017-01-20 10:25:00,51.72,51.72,51.57,51.58,24518.0,51.72,51.72,51.57,51.58,24518.0
2017-01-20 10:30:00,51.62,51.88,51.62,51.87,37988.0,51.62,51.88,51.62,51.87,37988.0
2017-01-20 10:35:00,51.87,51.98,51.78,51.83,31230.0,51.87,51.98,51.78,51.83,31230.0
2017-01-20 10:40:00,51.79,51.92,51.74,51.91,14294.0,51.79,51.92,51.74,51.91,14294.0
2017-01-20 10:45:00,51.92,51.94,51.81,51.91,32210.0,51.92,51.94,51.81,51.91,32210.0
2017-01-20 10:50:00,51.91,51.92,51.75,51.77,9634.0,51.91,51.92,51.75,51.77,9634.0
2017-01-20 10:55:00,51.74,51.81,51.73,51.79,7116.0,51.74,51.81,51.73,51.79,7116.0
2017-01-20 11:00:00,51.76,51.83,51.73,51.83,7538.0,51.76,51.83,51.73,51.83,7538.0
2017-01-20 11:05:00,51.83,51.91,51.8,51.86,10851.0,51.83,51.91,51.8,51.86,10851.0
2017-01-20 11:10:00,51.86,51.87,51.83,51.87,1418.0,51.86,51.87,51.83,51.87,1418.0
2017-01-20 11:15:00,51.85,51.88,51.82,51.85,12096.0,51.85,51.88,51.82,51.85,12096.0
2017-01-20 11:20:00,51.86,51.89,51.84,51.87,7074.0,51.86,51.89,51.84,51.87,7074.0
2017-01-20 11:25:00,51.87,51.91,51.85,51.87,6180.0,51.87,51.91,51.85,51.87,6180.0
2017-01-20 11:30:00,51.83,51.9,51.83,51.9,4923.0,51.83,51.9,51.83,51.9,4923.0
2017-01-20 11:35:00,51.88,51.9,51.87,51.89,4400.0,51.88,51.9,51.87,51.89,4400.0
2017-01-20 11:40:00,51.88,52.02,51.88,52.02,7358.0,51.88,52.02,51.88,52.02,7358.0
2017-01-20 11:45:00,52.02,52.05,51.98,52.0,7321.0,52.02,52.05,51.98,52.0,7321.0
2017-01-20 11:50:00,52.0,52.0,52.0,52.0,1200.0,52.0,52.0,52.0,52.0,1200.0
2017-01-20 11:55:00,52.0,52.08,52.0,52.08,5880.0,52.0,52.08,52.0,52.08,5880.0
2017-01-20 12:00:00,52.05,52.05,51.98,51.98,7923.0,52.05,52.05,51.98,51.98,7923.0
2017-01-20 12:05:00,51.97,51.97,51.81,51.9,10900.0,51.97,51.97,51.81,51.9,10900.0
2017-01-20 12:10:00,51.88,51.91,51.82,51.87,3400.0,51.88,51.91,51.82,51.87,3400.0
2017-01-20 12:15:00,51.8,51.96,51.8,51.94,5000.0,51.8,51.96,51.8,51.94,5000.0
2017-01-20 12:20:00,51.92,51.99,51.88,51.96,6261.0,51.92,51.99,51.88,51.96,6261.0
2017-01-20 12:25:00,51.95,51.96,51.9,51.9,3800.0,51.95,51.96,51.9,51.9,3800.0
2017-01-20 12:30:00,51.91,51.94,51.85,51.94,9200.0,51.91,51.94,51.85,51.94,9200.0
2017-01-20 12:35:00,51.9,51.93,51.88,51.91,2800.0,51.9,51.93,51.88,51.91,2800.0
2017-01-20 12:40:00,51.92,51.98,51.91,51.97,3400.0,51.92,51.98,51.91,51.97,3400.0
2017-01-20 12:45:00,51.97,52.06,51.97,52.02,10334.0,51.97,52.06,51.97,52.02,10334.0
2017-01-20 12:50:00,52.01,52.03,51.98,51.98,4900.0,52.01,52.03,51.98,51.98,4900.0
2017-01-20 12:55:00,51.97,52.0,51.94,52.0,9812.0,51.97,52.0,51.94,52.0,9812.0
2017-01-20 13:00:00,51.98,52.02,51.98,52.0,5813.0,51.98,52.02,51.98,52.0,5813.0
2017-01-20 13:05:00,52.0,52.05,51.98,52.01,8200.0,52.0,52.05,51.98,52.01,8200.0
2017-01-20 13:10:00,52.01,52.02,51.99,51.99,3564.0,52.01,52.02,51.99,51.99,3564.0
2017-01-20 13:15:00,52.0,52.01,51.97,52.01,5400.0,52.0,52.01,51.97,52.01,5400.0
2017-01-20 13:20:00,52.01,52.03,51.97,51.99,4326.0,52.01,52.03,51.97,51.99,4326.0
2017-01-20 13:25:00,51.99,52.01,51.96,51.99,11223.0,51.99,52.01,51.96,51.99,11223.0
2017-01-20 13:30:00,52.0,52.02,51.99,52.02,4000.0,52.0,52.02,51.99,52.02,4000.0
2017-01-20 13:35:00,52.02,52.02,52.01,52.02,3100.0,52.02,52.02,52.01,52.02,3100.0
2017-01-20 13:40:00,52.03,52.08,52.01,52.08,23726.0,52.03,52.08,52.01,52.08,23726.0
2017-01-20 13:45:00,52.08,52.08,52.03,52.04,4302.0,52.08,52.08,52.03,52.04,4302.0
2017-01-20 13:50:00,52.05,52.09,52.05,52.08,9476.0,52.05,52.09,52.05,52.08,9476.0
2017-01-20 13:55:00,52.08,52.15,52.07,52.13,12300.0,52.08,52.15,52.07,52.13,12300.0
2017-01-20 14:00:00,52.12,52.22,52.1,52.22,10044.0,52.12,52.22,52.1,52.22,10044.0
2017-01-20 14:05:00,52.22,52.22,52.2,52.21,5900.0,52.22,52.22,52.2,52.21,5900.0
2017-01-20 14:10:00,52.21,52.21,52.11,52.12,3560.0,52.21,52.21,52.11,52.12,3560.0
2017-01-20 14:15:00,52.13,52.15,52.07,52.12,7700.0,52.13,52.15,52.07,52.12,7700.0
2017-01-20 14:20:00,52.12,52.13,52.06,52.06,6760.0,52.12,52.13,52.06,52.06,6760.0
2017-01-20 14:25:00,52.06,52.07,52.04,52.04,5076.0,52.06,52.07,52.04,52.04,5076.0
2017-01-20 14:30:00,52.04,52.06,52.04,52.05,2400.0,52.04,52.06,52.04,52.05,2400.0
2017-01-20 14:35:00,52.04,52.04,51.96,52.01,3863.0,52.04,52.04,51.96,52.01,3863.0
2017-01-20 14:40:00,52.04,52.04,52.0,52.03,3457.0,52.04,52.04,52.0,52.03,3457.0
2017-01-20 14:45:00,52.03,52.11,51.97,52.11,12870.0,52.03,52.11,51.97,52.11,12870.0
2017-01-20 14:50:00,52.09,52.23,52.09,52.22,16657.0,52.09,52.23,52.09,52.22,16657.0
2017-01-20 14:55:00,52.22,52.29,52.2,52.29,23372.0,52.22,52.29,52.2,52.29,23372.0
2017-01-20 15:00:00,52.26,52.35,52.22,52.3,30617.0,52.26,52.35,52.22,52.3,30617.0
2017-01-20 15:05:00,52.27,52.37,52.25,52.37,22223.0,52.27,52.37,52.25,52.37,22223.0
2017-01-20 15:10:00,52.37,52.37,52.35,52.37,10584.0,52.37,52.37,52.35,52.37,10584.0
2017-01-20 15:15:00,52.36,52.37,52.29,52.31,12104.0,52.36,52.37,52.29,52.31,12104.0
2017-01-20 15:20:00,52.31,52.31,52.2,52.2,27931.0,52.31,52.31,52.2,52.2,27931.0
2017-01-20 15:25:00,52.2,52.2,52.11,52.15,8100.0,52.2,52.2,52.11,52.15,8100.0
2017-01-20 15:30:00,52.14,52.24,52.13,52.24,12000.0,52.14,52.24,52.13,52.24,12000.0
2017-01-20 15:35:00,52.25,52.25,52.2,52.24,6165.0,52.25,52.25,52.2,52.24,6165.0
2017-01-20 15:40:00,52.24,52.27,52.21,52.21,11103.0,52.24,52.27,52.21,52.21,11103.0
2017-01-20 15:45:00,52.22,52.22,52.15,52.15,11790.0,52.22,52.22,52.15,52.15,11790.0
2017-01-20 15:50:00,52.18,52.31,52.17,52.3,26968.0,52.18,52.31,52.17,52.3,26968.0
2017-01-20 15:55:00,52.29,52.39,52.28,52.35,65872.0,52.29,52.39,52.28,52.35,65872.0
2017-01-23 09:30:00,52.21,52.39,52.12,52.37,10035.0,52.21,52.39,52.12,52.37,10035.0
2017-01-23 09:35:00,52.37,52.52,52.28,52.33,7879.0,52.37,52.52,52.28,52.33,7879.0
2017-01-23 09:40:00,52.38,52.39,52.2,52.21,6598.0,52.38,52.39,52.2,52.21,6598.0
2017-01-23 09:45:00,52.25,52.38,52.21,52.32,6800.0,52.25,52.38,52.21,52.32,6800.0
2017-01-23 09:50:00,52.29,52.31,52.18,52.18,2009.0,52.29,52.31,52.18,52.18,2009.0
2017-01-23 09:55:00,52.22,52.22,52.09,52.14,7790.0,52.22,52.22,52.09,52.14,7790.0
2017-01-23 10:00:00,52.16,52.22,52.13,52.16,4395.0,52.16,52.22,52.13,52.16,4395.0
2017-01-23 10:05:00,52.19,52.21,52.17,52.2,7894.0,52.19,52.21,52.17,52.2,7894.0
2017-01-23 10:10:00,52.19,52.33,52.19,52.26,31298.0,52.19,52.33,52.19,52.26,31298.0
2017-01-23 10:15:00,52.28,52.28,52.27,52.27,1690.0,52.28,52.28,52.27,52.27,1690.0
2017-01-23 10:20:00,52.3,52.34,52.28,52.34,2200.0,52.3,52.34,52.28,52.34,2200.0
2017-01-23 10:25:00,52.34,52.34,52.29,52.32,1300.0,52.34,52.34,52.29,52.32,1300.0
2017-01-23 10:30:00,52.32,52.32,52.16,52.24,9400.0,52.32,52.32,52.16,52.24,9400.0
2017-01-23 10:35:00,52.24,52.25,52.12,52.17,6142.0,52.24,52.25,52.12,52.17,6142.0
2017-01-23 10:40:00,52.19,52.21,52.18,52.19,1000.0,52.19,52.21,52.18,52.19,1000.0
2017-01-23 10:45:00,52.19,52.23,52.16,52.16,4124.0,52.19,52.23,52.16,52.16,4124.0
2017-01-23 10:50:00,52.16,52.22,52.14,52.17,12105.0,52.16,52.22,52.14,52.17,12105.0
2017-01-23 10:55:00,52.18,52.28,52.18,52.22,72985.0,52.18,52.28,52.18,52.22,72985.0
2017-01-23 11:00:00,52.25,52.31,52.24,52.25,24500.0,52.25,52.31,52.24,52.25,24500.0
2017-01-23 11:05:00,52.25,52.32,52.25,52.29,5200.0,52.25,52.32,52.25,52.29,5200.0
2017-01-23 11:10:00,52.29,52.34,52.28,52.28,23344.0,52.29,52.34,52.28,52.28,23344.0
2017-01-23 11:15:00,52.29,52.32,52.28,52.29,1300.0,52.29,52.32,52.28,52.29,1300.0
2017-01-23 11:20:00,52.29,52.34,52.27,52.3,6100.0,52.29,52.34,52.27,52.3,6100.0
2017-01-23 11:25:00,52.3,52.37,52.29,52.37,8200.0,52.3,52.37,52.29,52.37,8200.0
2017-01-23 11:30:00,52.36,52.36,52.32,52.32,1172.0,52.36,52.36,52.32,52.32,1172.0
2017-01-23 11:35:00,52.32,52.38,52.32,52.38,2500.0,52.32,52.38,52.32,52.38,2500.0
2017-01-23 11:40:00,52.35,52.36,52.33,52.34,7171.0,52.35,52.36,52.33,52.34,7171.0
2017-01-23 11:45:00,52.34,52.37,52.29,52.31,11700.0,52.34,52.37,52.29,52.31,11700.0
2017-01-23 11:50:00,52.31,52.35,52.27,52.35,15527.0,52.31,52.35,52.27,52.35,15527.0
2017-01-23 11:55:00,52.35,52.37,52.34,52.34,2205.0,52.35,52.37,52.34,52.34,2205.0
2017-01-23 12:00:00,52.33,52.36,52.22,52.22,6132.0,52.33,52.36,52.22,52.22,6132.0
2017-01-23 12:05:00,52.23,52.23,52.11,52.11,13105.0,52.23,52.23,52.11,52.11,13105.0
2017-01-23 12:10:00,52.12,52.19,52.12,52.17,2699.0,52.12,52.19,52.12,52.17,2699.0
2017-01-23 12:15:00,52.15,52.22,52.15,52.2,3418.0,52.15,52.22,52.15,52.2,3418.0
2017-01-23 12:20:00,52.19,52.25,52.19,52.24,500.0,52.19,52.25,52.19,52.24,500.0
2017-01-23 12:25:00,52.24,52.29,52.23,52.24,1700.0,52.24,52.29,52.23,52.24,1700.0
2017-01-23 12:30:00,52.24,52.31,52.24,52.31,1850.0,52.24,52.31,52.24,52.31,1850.0
2017-01-23 12:35:00,52.31,52.32,52.27,52.3,3254.0,52.31,52.32,52.27,52.3,3254.0
2017-01-23 12:40:00,52.3,52.36,52.29,52.35,1849.0,52.3,52.36,52.29,52.35,1849.0
2017-01-23 12:45:00,52.37,52.38,52.33,52.36,4100.0,52.37,52.38,52.33,52.36,4100.0
2017-01-23 12:50:00,52.37,52.46,52.37,52.46,5800.0,52.37,52.46,52.37,52.46,5800.0
2017-01-23 12:55:00,52.44,52.44,52.42,52.42,1512.0,52.44,52.44,52.42,52.42,1512.0
2017-01-23 13:00:00,52.41,52.42,52.39,52.42,3226.0,52.41,52.42,52.39,52.42,3226.0
2017-01-23 13:05:00,52.43,52.43,52.39,52.4,4363.0,52.43,52.43,52.39,52.4,4363.0
2017-01-23 13:10:00,52.39,52.39,52.38,52.39,1400.0,52.39,52.39,52.38,52.39,1400.0
2017-01-23 13:15:00,52.38,52.39,52.35,52.38,2958.0,52.38,52.39,52.35,52.38,2958.0
2017-01-23 13:20:00,52.38,52.43,52.37,52.43,2800.0,52.38,52.43,52.37,52.43,2800.0
2017-01-23 13:25:00,52.43,52.44,52.39,52.41,3512.0,52.43,52.44,52.39,52.41,3512.0
2017-01-23 13:30:00,52.41,52.46,52.41,52.46,1300.0,52.41,52.46,52.41,52.46,1300.0
2017-01-23 13:35:00,52.46,52.54,52.46,52.53,3360.0,52.46,52.54,52.46,52.53,3360.0
2017-01-23 13:40:00,52.55,52.56,52.51,52.54,4405.0,52.55,52.56,52.51,52.54,4405.0
2017-01-23 13:45:00,52.54,52.55,52.52,52.52,2200.0,52.54,52.55,52.52,52.52,2200.0
2017-01-23 13:50:00,52.53,52.54,52.42,52.42,3700.0,52.53,52.54,52.42,52.42,3700.0
2017-01-23 13:55:00,52.42,52.47,52.41,52.47,17332.0,52.42,52.47,52.41,52.47,17332.0
2017-01-23 14:00:00,52.45,52.47,52.43,52.46,6144.0,52.45,52.47,52.43,52.46,6144.0
2017-01-23 14:05:00,52.45,52.47,52.43,52.47,8019.0,52.45,52.47,52.43,52.47,8019.0
2017-01-23 14:10:00,52.47,52.47,52.42,52.42,3693.0,52.47,52.47,52.42,52.42,3693.0
2017-01-23 14:15:00,52.43,52.46,52.43,52.45,2800.0,52.43,52.46,52.43,52.45,2800.0
2017-01-23 14:20:00,52.44,52.46,52.43,52.44,4844.0,52.44,52.46,52.43,52.44,4844.0
2017-01-23 14:25:00,52.43,52.45,52.43,52.45,2783.0,52.43,52.45,52.43,52.45,2783.0
2017-01-23 14:30:00,52.45,52.47,52.41,52.41,4090.0,52.45,52.47,52.41,52.41,4090.0
2017-01-23 14:35:00,52.41,52.41,52.33,52.33,2100.0,52.41,52.41,52.33,52.33,2100.0
2017-01-23 14:40:00,52.33,52.35,52.31,52.32,3900.0,52.33,52.35,52.31,52.32,3900.0
2017-01-23 14:45:00,52.33,52.41,52.33,52.39,9289.0,52.33,52.41,52.33,52.39,9289.0
2017-01-23 14:50:00,52.38,52.41,52.36,52.36,5728.0,52.38,52.41,52.36,52.36,5728.0
2017-01-23 14:55:00,52.36,52.37,52.34,52.35,4316.0,52.36,52.37,52.34,52.35,4316.0
2017-01-23 15:00:00,52.37,52.38,52.32,52.32,8541.0,52.37,52.38,52.32,52.32,8541.0
2017-01-23 15:05:00,52.33,52.34,52.31,52.34,2900.0,52.33,52.34,52.31,52.34,2900.0
2017-01-23 15:10:00,52.33,52.33,52.25,52.25,9042.0,52.33,52.33,52.25,52.25,9042.0
2017-01-23 15:15:00,52.26,52.31,52.26,52.28,6000.0,52.26,52.31,52.26,52.28,6000.0
2017-01-23 15:20:00,52.29,52.41,52.29,52.41,9203.0,52.29,52.41,52.29,52.41,9203.0
2017-01-23 15:25:00,52.4,52.41,52.35,52.36,8122.0,52.4,52.41,52.35,52.36,8122.0
2017-01-23 15:30:00,52.34,52.4,52.34,52.4,10635.0,52.34,52.4,52.34,52.4,10635.0
2017-01-23 15:35:00,52.39,52.44,52.38,52.43,10748.0,52.39,52.44,52.38,52.43,10748.0
2017-01-23 15:40:00,52.42,52.42,52.35,52.35,12425.0,52.42,52.42,52.35,52.35,12425.0
2017-01-23 15:45:00,52.35,52.36,52.29,52.29,76451.0,52.35,52.36,52.29,52.29,76451.0
2017-01-23 15:50:00,52.28,52.29,52.16,52.2,75419.0,52.28,52.29,52.16,52.2,75419.0
2017-01-23 15:55:00,52.2,52.2,52.12,52.16,85723.0,52.2,52.2,52.12,52.16,85723.0
2017-01-24 09:30:00,52.25,52.59,52.25,52.5,4318.0,52.25,52.59,52.25,52.5,4318.0
2017-01-24 09:35:00,52.51,52.57,52.43,52.43,6986.0,52.51,52.57,52.43,52.43,6986.0
2017-01-24 09:40:00,52.31,52.33,52.25,52.3,2200.0,52.31,52.33,52.25,52.3,2200.0
2017-01-24 09:45:00,52.29,52.33,52.19,52.27,12650.0,52.29,52.33,52.19,52.27,12650.0
2017-01-24 09:50:00,52.2,52.2,52.1,52.1,1500.0,52.2,52.2,52.1,52.1,1500.0
2017-01-24 09:55:00,52.06,52.1,52.0,52.0,1200.0,52.06,52.1,52.0,52.0,1200.0
2017-01-24 10:00:00,51.9,51.92,51.83,51.88,2900.0,51.9,51.92,51.83,51.88,2900.0
2017-01-24 10:05:00,51.9,52.0,51.88,51.98,5200.0,51.9,52.0,51.88,51.98,5200.0
2017-01-24 10:10:00,51.96,52.0,51.92,52.0,5217.0,51.96,52.0,51.92,52.0,5217.0
2017-01-24 10:15:00,52.0,52.1,52.0,52.1,53951.0,52.0,52.1,52.0,52.1,53951.0
2017-01-24 10:20:00,52.11,52.11,52.07,52.1,2225.0,52.11,52.11,52.07,52.1,2225.0
2017-01-24 10:25:00,52.1,52.17,52.06,52.17,6881.0,52.1,52.17,52.06,52.17,6881.0
2017-01-24 10:30:00,52.16,52.2,52.15,52.2,2183.0,52.16,52.2,52.15,52.2,2183.0
2017-01-24 10:35:00,52.18,52.19,52.12,52.12,2945.0,52.18,52.19,52.12,52.12,2945.0
2017-01-24 10:40:00,52.14,52.15,52.07,52.13,46000.0,52.14,52.15,52.07,52.13,46000.0
2017-01-24 10:45:00,52.14,52.19,52.12,52.17,5822.0,52.14,52.19,52.12,52.17,5822.0
2017-01-24 10:50:00,52.19,52.21,52.18,52.21,2666.0,52.19,52.21,52.18,52.21,2666.0
2017-01-24 10:55:00,52.25,52.26,52.23,52.24,2800.0,52.25,52.26,52.23,52.24,2800.0
2017-01-24 11:00:00,52.26,52.27,52.19,52.19,3935.0,52.26,52.27,52.19,52.19,3935.0
2017-01-24 11:05:00,52.23,52.23,52.19,52.21,3458.0,52.23,52.23,52.19,52.21,3458.0
2017-01-24 11:10:00,52.22,52.22,52.16,52.16,1700.0,52.22,52.22,52.16,52.16,1700.0
2017-01-24 11:15:00,52.19,52.2,52.16,52.19,6005.0,52.19,52.2,52.16,52.19,6005.0
2017-01-24 11:20:00,52.2,52.29,52.19,52.27,3458.0,52.2,52.29,52.19,52.27,3458.0
2017-01-24 11:25:00,52.28,52.28,52.18,52.2,2800.0,52.28,52.28,52.18,52.2,2800.0
2017-01-24 11:30:00,52.18,52.21,52.14,52.21,2045.0,52.18,52.21,52.14,52.21,2045.0
2017-01-24 11:35:00,52.22,52.35,52.21,52.33,3700.0,52.22,52.35,52.21,52.33,3700.0
2017-01-24 11:40:00,52.33,52.36,52.32,52.36,1100.0,52.33,52.36,52.32,52.36,1100.0
2017-01-24 11:45:00,52.36,52.36,52.31,52.36,3551.0,52.36,52.36,52.31,52.36,3551.0
2017-01-24 11:50:00,52.37,52.37,52.32,52.35,5329.0,52.37,52.37,52.32,52.35,5329.0
2017-01-24 11:55:00,52.39,52.4,52.37,52.37,2200.0,52.39,52.4,52.37,52.37,2200.0
2017-01-24 12:00:00,52.38,52.48,52.38,52.45,5900.0,52.38,52.48,52.38,52.45,5900.0
2017-01-24 12:05:00,52.46,52.46,52.44,52.44,3000.0,52.46,52.46,52.44,52.44,3000.0
2017-01-24 12:10:00,52.44,52.65,52.44,52.65,27544.0,52.44,52.65,52.44,52.65,27544.0
2017-01-24 12:15:00,52.66,52.68,52.63,52.63,5401.0,52.66,52.68,52.63,52.63,5401.0
2017-01-24 12:20:00,52.64,52.65,52.59,52.59,2200.0,52.64,52.65,52.59,52.59,2200.0
2017-01-24 12:25:00,52.59,52.64,52.58,52.61,2600.0,52.59,52.64,52.58,52.61,2600.0
2017-01-24 12:30:00,52.61,52.68,52.59,52.68,18700.0,52.61,52.68,52.59,52.68,18700.0
2017-01-24 12:35:00,52.65,52.68,52.6,52.62,6164.0,52.65,52.68,52.6,52.62,6164.0
2017-01-24 12:40:00,52.62,52.62,52.59,52.62,2100.0,52.62,52.62,52.59,52.62,2100.0
2017-01-24 12:45:00,52.63,52.68,52.63,52.66,2673.0,52.63,52.68,52.63,52.66,2673.0
2017-01-24 12:50:00,52.65,52.65,52.62,52.63,5770.0,52.65,52.65,52.62,52.63,5770.0
2017-01-24 12:55:00,52.63,52.63,52.58,52.6,6053.0,52.63,52.63,52.58,52.6,6053.0
2017-01-24 13:00:00,52.6,52.67,52.59,52.67,1600.0,52.6,52.67,52.59,52.67,1600.0
2017-01-24 13:05:00,52.68,52.81,52.67,52.78,5800.0,52.68,52.81,52.67,52.78,5800.0
2017-01-24 13:10:00,52.8,52.8,52.78,52.78,2100.0,52.8,52.8,52.78,52.78,2100.0
2017-01-24 13:15:00,52.8,52.81,52.75,52.76,3601.0,52.8,52.81,52.75,52.76,3601.0
2017-01-24 13:20:00,52.77,52.88,52.77,52.86,6964.0,52.77,52.88,52.77,52.86,6964.0
2017-01-24 13:25:00,52.85,52.85,52.83,52.83,2300.0,52.85,52.85,52.83,52.83,2300.0
2017-01-24 13:30:00,52.83,52.95,52.83,52.93,5764.0,52.83,52.95,52.83,52.93,5764.0
2017-01-24 13:35:00,52.93,52.93,52.86,52.88,4900.0,52.93,52.93,52.86,52.88,4900.0
2017-01-24 13:40:00,52.88,52.95,52.88,52.9,3310.0,52.88,52.95,52.88,52.9,3310.0
2017-01-24 13:45:00,52.91,52.97,52.91,52.97,2200.0,52.91,52.97,52.91,52.97,2200.0
2017-01-24 13:50:00,52.97,52.98,52.93,52.94,7794.0,52.97,52.98,52.93,52.94,7794.0
2017-01-24 13:55:00,52.93,52.94,52.88,52.89,3136.0,52.93,52.94,52.88,52.89,3136.0
2017-01-24 14:00:00,52.87,52.88,52.83,52.87,5532.0,52.87,52.88,52.83,52.87,5532.0
2017-01-24 14:05:00,52.87,52.91,52.87,52.89,2700.0,52.87,52.91,52.87,52.89,2700.0
2017-01-24 14:10:00,52.89,52.89,52.82,52.83,5500.0,52.89,52.89,52.82,52.83,5500.0
2017-01-24 14:15:00,52.83,52.91,52.82,52.91,4588.0,52.83,52.91,52.82,52.91,4588.0
2017-01-24 14:20:00,52.92,52.92,52.87,52.87,1900.0,52.92,52.92,52.87,52.87,1900.0
2017-01-24 14:25:00,52.86,52.89,52.86,52.86,2368.0,52.86,52.89,52.86,52.86,2368.0
2017-01-24 14:30:00,52.85,53.01,52.85,53.01,10842.0,52.85,53.01,52.85,53.01,10842.0
2017-01-24 14:35:00,53.01,53.01,52.95,53.0,7600.0,53.01,53.01,52.95,53.0,7600.0
2017-01-24 14:40:00,52.98,53.09,52.98,53.09,8806.0,52.98,53.09,52.98,53.09,8806.0
2017-01-24 14:45:00,53.08,53.1,53.07,53.1,4787.0,53.08,53.1,53.07,53.1,4787.0
2017-01-24 14:50:00,53.1,53.16,53.1,53.15,12087.0,53.1,53.16,53.1,53.15,12087.0
2017-01-24 14:55:00,53.15,53.19,53.14,53.19,4816.0,53.15,53.19,53.14,53.19,4816.0
2017-01-24 15:00:00,53.18,53.25,53.17,53.19,72283.0,53.18,53.25,53.17,53.19,72283.0
2017-01-24 15:05:00,53.19,53.23,53.13,53.22,21282.0,53.19,53.23,53.13,53.22,21282.0
2017-01-24 15:10:00,53.22,53.31,53.21,53.31,12912.0,53.22,53.31,53.21,53.31,12912.0
2017-01-24 15:15:00,53.31,53.31,53.17,53.17,14134.0,53.31,53.31,53.17,53.17,14134.0
2017-01-24 15:20:00,53.18,53.22,53.15,53.16,44778.0,53.18,53.22,53.15,53.16,44778.0
2017-01-24 15:25:00,53.17,53.21,53.16,53.21,7999.0,53.17,53.21,53.16,53.21,7999.0
2017-01-24 15:30:00,53.21,53.23,53.18,53.21,11552.0,53.21,53.23,53.18,53.21,11552.0
2017-01-24 15:35:00,53.21,53.21,53.14,53.16,16900.0,53.21,53.21,53.14,53.16,16900.0
2017-01-24 15:40:00,53.16,53.16,53.12,53.14,11561.0,53.16,53.16,53.12,53.14,11561.0
2017-01-24 15:45:00,53.14,53.26,53.13,53.26,20712.0,53.14,53.26,53.13,53.26,20712.0
2017-01-24 15:50:00,53.31,53.33,53.2,53.21,44019.0,53.31,53.33,53.2,53.21,44019.0
2017-01-24 15:55:00,53.21,53.22,53.15,53.19,42044.0,53.21,53.22,53.15,53.19,42044.0
2017-01-25 09:30:00,53.66,53.8,53.43,53.69,10375.0,53.66,53.8,53.43,53.69,10375.0
2017-01-25 09:35:00,53.7,53.91,53.61,53.61,3100.0,53.7,53.91,53.61,53.61,3100.0
2017-01-25 09:40:00,53.69,53.69,53.5,53.53,3815.0,53.69,53.69,53.5,53.53,3815.0
2017-01-25 09:45:00,53.53,53.68,53.42,53.63,8900.0,53.53,53.68,53.42,53.63,8900.0
2017-01-25 09:50:00,53.65,53.72,53.56,53.67,14512.0,53.65,53.72,53.56,53.67,14512.0
2017-01-25 09:55:00,53.7,53.72,53.63,53.65,2936.0,53.7,53.72,53.63,53.65,2936.0
2017-01-25 10:00:00,53.66,53.69,53.57,53.63,5746.0,53.66,53.69,53.57,53.63,5746.0
2017-01-25 10:05:00,53.61,53.72,53.6,53.69,5750.0,53.61,53.72,53.6,53.69,5750.0
2017-01-25 10:10:00,53.71,53.74,53.64,53.68,13200.0,53.71,53.74,53.64,53.68,13200.0
2017-01-25 10:15:00,53.66,53.66,53.56,53.62,30601.0,53.66,53.66,53.56,53.62,30601.0
2017-01-25 10:20:00,53.62,53.62,53.41,53.42,9841.0,53.62,53.62,53.41,53.42,9841.0
2017-01-25 10:25:00,53.41,53.41,53.35,53.36,6800.0,53.41,53.41,53.35,53.36,6800.0
2017-01-25 10:30:00,53.36,53.39,53.34,53.38,5871.0,53.36,53.39,53.34,53.38,5871.0
2017-01-25 10:35:00,53.39,53.48,53.39,53.44,7075.0,53.39,53.48,53.39,53.44,7075.0
2017-01-25 10:40:00,53.48,53.54,53.46,53.54,3022.0,53.48,53.54,53.46,53.54,3022.0
2017-01-25 10:45:00,53.52,53.59,53.51,53.53,3666.0,53.52,53.59,53.51,53.53,3666.0
2017-01-25 10:50:00,53.54,53.63,53.54,53.6,9820.0,53.54,53.63,53.54,53.6,9820.0
2017-01-25 10:55:00,53.61,53.66,53.58,53.6,5520.0,53.61,53.66,53.58,53.6,5520.0
2017-01-25 11:00:00,53.58,53.61,53.54,53.58,16665.0,53.58,53.61,53.54,53.58,16665.0
2017-01-25 11:05:00,53.6,53.64,53.59,53.62,60700.0,53.6,53.64,53.59,53.62,60700.0
2017-01-25 11:10:00,53.63,53.65,53.56,53.58,22868.0,53.63,53.65,53.56,53.58,22868.0
2017-01-25 11:15:00,53.58,53.63,53.56,53.56,16520.0,53.58,53.63,53.56,53.56,16520.0
2017-01-25 11:20:00,53.56,53.6,53.45,53.46,23014.0,53.56,53.6,53.45,53.46,23014.0
2017-01-25 11:25:00,53.46,53.47,53.38,53.42,25708.0,53.46,53.47,53.38,53.42,25708.0
2017-01-25 11:30:00,53.38,53.41,53.31,53.31,12451.0,53.38,53.41,53.31,53.31,12451.0
2017-01-25 11:35:00,53.31,53.33,53.28,53.31,6301.0,53.31,53.33,53.28,53.31,6301.0
2017-01-25 11:40:00,53.3,53.31,53.25,53.27,4348.0,53.3,53.31,53.25,53.27,4348.0
2017-01-25 11:45:00,53.27,53.42,53.27,53.37,30287.0,53.27,53.42,53.27,53.37,30287.0
2017-01-25 11:50:00,53.36,53.47,53.34,53.43,38900.0,53.36,53.47,53.34,53.43,38900.0
2017-01-25 11:55:00,53.41,53.41,53.34,53.37,7516.0,53.41,53.41,53.34,53.37,7516.0
2017-01-25 12:00:00,53.35,53.41,53.34,53.37,3100.0,53.35,53.41,53.34,53.37,3100.0
2017-01-25 12:05:00,53.37,53.37,53.33,53.34,7400.0,53.37,53.37,53.33,53.34,7400.0
2017-01-25 12:10:00,53.33,53.33,53.25,53.29,6301.0,53.33,53.33,53.25,53.29,6301.0
2017-01-25 12:15:00,53.28,53.29,53.24,53.26,3901.0,53.28,53.29,53.24,53.26,3901.0
2017-01-25 12:20:00,53.26,53.27,53.2,53.26,4500.0,53.26,53.27,53.2,53.26,4500.0
2017-01-25 12:25:00,53.25,53.36,53.25,53.33,4200.0,53.25,53.36,53.25,53.33,4200.0
2017-01-25 12:30:00,53.3,53.31,53.27,53.3,5398.0,53.3,53.31,53.27,53.3,5398.0
2017-01-25 12:35:00,53.3,53.32,53.29,53.29,16415.0,53.3,53.32,53.29,53.29,16415.0
2017-01-25 12:40:00,53.3,53.33,53.26,53.28,6500.0,53.3,53.33,53.26,53.28,6500.0
2017-01-25 12:45:00,53.27,53.29,53.25,53.27,5538.0,53.27,53.29,53.25,53.27,5538.0
2017-01-25 12:50:00,53.28,53.3,53.23,53.23,7520.0,53.28,53.3,53.23,53.23,7520.0
2017-01-25 12:55:00,53.25,53.26,53.22,53.24,2952.0,53.25,53.26,53.22,53.24,2952.0
2017-01-25 13:00:00,53.26,53.28,53.26,53.28,3116.0,53.26,53.28,53.26,53.28,3116.0
2017-01-25 13:05:00,53.28,53.28,53.25,53.26,4100.0,53.28,53.28,53.25,53.26,4100.0
2017-01-25 13:10:00,53.25,53.29,53.25,53.29,4100.0,53.25,53.29,53.25,53.29,4100.0
2017-01-25 13:15:00,53.29,53.32,53.28,53.3,3175.0,53.29,53.32,53.28,53.3,3175.0
2017-01-25 13:20:00,53.3,53.31,53.28,53.31,4603.0,53.3,53.31,53.28,53.31,4603.0
2017-01-25 13:25:00,53.31,53.31,53.29,53.29,3609.0,53.31,53.31,53.29,53.29,3609.0
2017-01-25 13:30:00,53.3,53.32,53.28,53.3,5600.0,53.3,53.32,53.28,53.3,5600.0
2017-01-25 13:35:00,53.31,53.39,53.31,53.39,12810.0,53.31,53.39,53.31,53.39,12810.0
2017-01-25 13:40:00,53.41,53.42,53.37,53.4,6419.0,53.41,53.42,53.37,53.4,6419.0
2017-01-25 13:45:00,53.4,53.4,53.36,53.4,8899.0,53.4,53.4,53.36,53.4,8899.0
2017-01-25 13:50:00,53.41,53.42,53.4,53.41,4900.0,53.41,53.42,53.4,53.41,4900.0
2017-01-25 13:55:00,53.42,53.42,53.39,53.4,8777.0,53.42,53.42,53.39,53.4,8777.0
2017-01-25 14:00:00,53.4,53.45,53.38,53.4,25308.0,53.4,53.45,53.38,53.4,25308.0
2017-01-25 14:05:00,53.39,53.43,53.39,53.41,5000.0,53.39,53.43,53.39,53.41,5000.0
2017-01-25 14:10:00,53.39,53.39,53.34,53.35,4017.0,53.39,53.39,53.34,53.35,4017.0
2017-01-25 14:15:00,53.34,53.37,53.33,53.34,4588.0,53.34,53.37,53.33,53.34,4588.0
2017-01-25 14:20:00,53.34,53.43,53.32,53.38,21492.0,53.34,53.43,53.32,53.38,21492.0
2017-01-25 14:25:00,53.38,53.38,53.31,53.31,1500.0,53.38,53.38,53.31,53.31,1500.0
2017-01-25 14:30:00,53.31,53.34,53.3,53.3,4921.0,53.31,53.34,53.3,53.3,4921.0
2017-01-25 14:35:00,53.3,53.37,53.29,53.32,6041.0,53.3,53.37,53.29,53.32,6041.0
2017-01-25 14:40:00,53.33,53.34,53.31,53.31,10262.0,53.33,53.34,53.31,53.31,10262.0
2017-01-25 14:45:00,53.32,53.37,53.32,53.37,4210.0,53.32,53.37,53.32,53.37,4210.0
2017-01-25 14:50:00,53.37,53.46,53.36,53.46,15221.0,53.37,53.46,53.36,53.46,15221.0
2017-01-25 14:55:00,53.45,53.48,53.43,53.48,6303.0,53.45,53.48,53.43,53.48,6303.0
2017-01-25 15:00:00,53.48,53.53,53.47,53.53,25971.0,53.48,53.53,53.47,53.53,25971.0
2017-01-25 15:05:00,53.53,53.53,53.49,53.5,8272.0,53.53,53.53,53.49,53.5,8272.0
2017-01-25 15:10:00,53.51,53.52,53.5,53.52,8556.0,53.51,53.52,53.5,53.52,8556.0
2017-01-25 15:15:00,53.52,53.53,53.46,53.49,10902.0,53.52,53.53,53.46,53.49,10902.0
2017-01-25 15:20:00,53.5,53.55,53.5,53.55,9944.0,53.5,53.55,53.5,53.55,9944.0
2017-01-25 15:25:00,53.55,53.61,53.53,53.61,11300.0,53.55,53.61,53.53,53.61,11300.0
2017-01-25 15:30:00,53.61,53.7,53.6,53.69,14084.0,53.61,53.7,53.6,53.69,14084.0
2017-01-25 15:35:00,53.69,53.76,53.69,53.75,25446.0,53.69,53.76,53.69,53.75,25446.0
2017-01-25 15:40:00,53.76,53.76,53.72,53.76,28769.0,53.76,53.76,53.72,53.76,28769.0
2017-01-25 15:45:00,53.75,53.79,53.74,53.77,15175.0,53.75,53.79,53.74,53.77,15175.0
2017-01-25 15:50:00,53.75,53.83,53.74,53.83,26368.0,53.75,53.83,53.74,53.83,26368.0
2017-01-25 15:55:00,53.83,53.96,53.81,53.89,128780.0,53.83,53.96,53.81,53.89,128780.0
2017-01-26 09:30:00,54.05,54.05,53.84,53.91,11662.0,54.05,54.05,53.84,53.91,11662.0
2017-01-26 09:35:00,53.91,54.2,53.89,53.97,13446.0,53.91,54.2,53.89,53.97,13446.0
2017-01-26 09:40:00,53.97,54.06,53.85,53.99,7950.0,53.97,54.06,53.85,53.99,7950.0
2017-01-26 09:45:00,53.9,54.0,53.73,53.86,1507.0,53.9,54.0,53.73,53.86,1507.0
2017-01-26 09:50:00,53.85,53.85,53.83,53.85,575.0,53.85,53.85,53.83,53.85,575.0
2017-01-26 09:55:00,53.85,53.95,53.84,53.87,4075.0,53.85,53.95,53.84,53.87,4075.0
2017-01-26 10:00:00,53.87,53.97,53.85,53.97,3100.0,53.87,53.97,53.85,53.97,3100.0
2017-01-26 10:05:00,53.97,53.97,53.85,53.93,5500.0,53.97,53.97,53.85,53.93,5500.0
2017-01-26 10:10:00,53.97,54.01,53.83,53.88,6330.0,53.97,54.01,53.83,53.88,6330.0
2017-01-26 10:15:00,53.86,53.9,53.8,53.8,5250.0,53.86,53.9,53.8,53.8,5250.0
2017-01-26 10:20:00,53.79,53.87,53.76,53.85,22831.0,53.79,53.87,53.76,53.85,22831.0
2017-01-26 10:25:00,53.81,53.86,53.74,53.74,35519.0,53.81,53.86,53.74,53.74,35519.0
2017-01-26 10:30:00,53.72,53.79,53.68,53.73,7640.0,53.72,53.79,53.68,53.73,7640.0
2017-01-26 10:35:00,53.71,53.75,53.68,53.7,4164.0,53.71,53.75,53.68,53.7,4164.0
2017-01-26 10:40:00,53.7,53.76,53.7,53.76,2900.0,53.7,53.76,53.7,53.76,2900.0
2017-01-26 10:45:00,53.78,53.83,53.78,53.8,2600.0,53.78,53.83,53.78,53.8,2600.0
2017-01-26 10:50:00,53.82,53.82,53.73,53.73,4489.0,53.82,53.82,53.73,53.73,4489.0
2017-01-26 10:55:00,53.73,53.74,53.66,53.66,950.0,53.73,53.74,53.66,53.66,950.0
2017-01-26 11:00:00,53.67,53.71,53.65,53.69,3481.0,53.67,53.71,53.65,53.69,3481.0
2017-01-26 11:05:00,53.69,53.76,53.67,53.75,23089.0,53.69,53.76,53.67,53.75,23089.0
2017-01-26 11:10:00,53.75,53.89,53.75,53.84,18910.0,53.75,53.89,53.75,53.84,18910.0
2017-01-26 11:15:00,53.86,53.87,53.79,53.8,2655.0,53.86,53.87,53.79,53.8,2655.0
2017-01-26 11:20:00,53.8,53.86,53.75,53.85,13536.0,53.8,53.86,53.75,53.85,13536.0
2017-01-26 11:25:00,53.83,53.85,53.81,53.85,3000.0,53.83,53.85,53.81,53.85,3000.0
2017-01-26 11:30:00,53.85,53.85,53.75,53.75,2632.0,53.85,53.85,53.75,53.75,2632.0
2017-01-26 11:35:00,53.75,53.82,53.75,53.82,2700.0,53.75,53.82,53.75,53.82,2700.0
2017-01-26 11:40:00,53.83,53.89,53.83,53.88,1450.0,53.83,53.89,53.83,53.88,1450.0
2017-01-26 11:45:00,53.86,53.92,53.86,53.92,6500.0,53.86,53.92,53.86,53.92,6500.0
2017-01-26 11:50:00,53.91,54.01,53.91,53.97,14318.0,53.91,54.01,53.91,53.97,14318.0
2017-01-26 11:55:00,53.98,54.01,53.97,54.0,10759.0,53.98,54.01,53.97,54.0,10759.0
2017-01-26 12:00:00,53.99,54.01,53.96,54.0,11447.0,53.99,54.01,53.96,54.0,11447.0
2017-01-26 12:05:00,53.99,54.0,53.98,54.0,4000.0,53.99,54.0,53.98,54.0,4000.0
2017-01-26 12:10:00,53.99,54.0,53.97,53.99,11217.0,53.99,54.0,53.97,53.99,11217.0
2017-01-26 12:15:00,53.99,54.0,53.97,53.99,3095.0,53.99,54.0,53.97,53.99,3095.0
2017-01-26 12:20:00,53.97,53.98,53.97,53.97,1200.0,53.97,53.98,53.97,53.97,1200.0
2017-01-26 12:25:00,53.97,53.98,53.96,53.97,2830.0,53.97,53.98,53.96,53.97,2830.0
2017-01-26 12:30:00,53.98,53.98,53.94,53.94,8034.0,53.98,53.98,53.94,53.94,8034.0
2017-01-26 12:35:00,53.94,53.95,53.91,53.91,3400.0,53.94,53.95,53.91,53.91,3400.0
2017-01-26 12:40:00,53.9,53.92,53.86,53.92,3083.0,53.9,53.92,53.86,53.92,3083.0
2017-01-26 12:45:00,53.91,53.95,53.91,53.94,4051.0,53.91,53.95,53.91,53.94,4051.0
2017-01-26 12:50:00,53.95,53.97,53.95,53.97,1200.0,53.95,53.97,53.95,53.97,1200.0
2017-01-26 12:55:00,53.95,53.97,53.93,53.96,9061.0,53.95,53.97,53.93,53.96,9061.0
2017-01-26 13:00:00,53.96,53.98,53.94,53.95,1700.0,53.96,53.98,53.94,53.95,1700.0
2017-01-26 13:05:00,53.94,53.97,53.94,53.96,1551.0,53.94,53.97,53.94,53.96,1551.0
2017-01-26 13:10:00,53.95,53.97,53.88,53.97,7401.0,53.95,53.97,53.88,53.97,7401.0
2017-01-26 13:15:00,53.98,54.0,53.97,53.98,7923.0,53.98,54.0,53.97,53.98,7923.0
2017-01-26 13:20:00,53.98,54.01,53.97,54.0,8477.0,53.98,54.01,53.97,54.0,8477.0
2017-01-26 13:25:00,54.0,54.0,53.97,53.99,7018.0,54.0,54.0,53.97,53.99,7018.0
2017-01-26 13:30:00,54.0,54.0,53.96,53.96,1862.0,54.0,54.0,53.96,53.96,1862.0
2017-01-26 13:35:00,53.96,54.0,53.96,53.96,2800.0,53.96,54.0,53.96,53.96,2800.0
2017-01-26 13:40:00,53.95,53.98,53.94,53.96,3600.0,53.95,53.98,53.94,53.96,3600.0
2017-01-26 13:45:00,53.95,53.95,53.92,53.94,2223.0,53.95,53.95,53.92,53.94,2223.0
2017-01-26 13:50:00,53.94,53.95,53.89,53.89,4319.0,53.94,53.95,53.89,53.89,4319.0
2017-01-26 13:55:00,53.9,53.92,53.89,53.91,2816.0,53.9,53.92,53.89,53.91,2816.0
2017-01-26 14:00:00,53.9,53.92,53.89,53.91,1573.0,53.9,53.92,53.89,53.91,1573.0
2017-01-26 14:05:00,53.91,53.97,53.91,53.96,6652.0,53.91,53.97,53.91,53.96,6652.0
2017-01-26 14:10:00,53.95,53.97,53.92,53.94,16486.0,53.95,53.97,53.92,53.94,16486.0
2017-01-26 14:15:00,53.92,54.02,53.92,54.0,12869.0,53.92,54.02,53.92,54.0,12869.0
2017-01-26 14:20:00,53.99,53.99,53.94,53.96,5700.0,53.99,53.99,53.94,53.96,5700.0
2017-01-26 14:25:00,53.96,54.01,53.95,54.0,9880.0,53.96,54.01,53.95,54.0,9880.0
2017-01-26 14:30:00,54.0,54.0,53.91,53.95,8177.0,54.0,54.0,53.91,53.95,8177.0
2017-01-26 14:35:00,53.97,54.0,53.95,53.98,7025.0,53.97,54.0,53.95,53.98,7025.0
2017-01-26 14:40:00,54.0,54.02,53.98,54.01,10813.0,54.0,54.02,53.98,54.01,10813.0
2017-01-26 14:45:00,54.01,54.02,53.97,53.99,12029.0,54.01,54.02,53.97,53.99,12029.0
2017-01-26 14:50:00,54.0,54.01,53.98,53.98,4725.0,54.0,54.01,53.98,53.98,4725.0
2017-01-26 14:55:00,53.99,54.0,53.92,53.92,4688.0,53.99,54.0,53.92,53.92,4688.0
2017-01-26 15:00:00,53.93,53.95,53.92,53.93,4443.0,53.93,53.95,53.92,53.93,4443.0
2017-01-26 15:05:00,53.93,53.93,53.84,53.84,8200.0,53.93,53.93,53.84,53.84,8200.0
2017-01-26 15:10:00,53.85,53.89,53.81,53.89,4712.0,53.85,53.89,53.81,53.89,4712.0
2017-01-26 15:15:00,53.89,53.89,53.86,53.87,3921.0,53.89,53.89,53.86,53.87,3921.0
2017-01-26 15:20:00,53.86,53.86,53.82,53.83,7568.0,53.86,53.86,53.82,53.83,7568.0
2017-01-26 15:25:00,53.83,53.88,53.83,53.87,3000.0,53.83,53.88,53.83,53.87,3000.0
2017-01-26 15:30:00,53.89,53.92,53.89,53.91,5328.0,53.89,53.92,53.89,53.91,5328.0
2017-01-26 15:35:00,53.91,53.92,53.85,53.86,11494.0,53.91,53.92,53.85,53.86,11494.0
2017-01-26 15:40:00,53.86,53.87,53.77,53.79,9519.0,53.86,53.87,53.77,53.79,9519.0
2017-01-26 15:45:00,53.78,53.82,53.76,53.78,13596.0,53.78,53.82,53.76,53.78,13596.0
2017-01-26 15:50:00,53.79,53.84,53.78,53.82,26216.0,53.79,53.84,53.78,53.82,26216.0
2017-01-26 15:55:00,53.82,53.82,53.73,53.75,31325.0,53.82,53.82,53.73,53.75,31325.0
2017-01-27 09:30:00,54.13,54.16,53.62,53.72,10925.0,54.13,54.16,53.62,53.72,10925.0
2017-01-27 09:35:00,53.72,53.93,53.72,53.89,5200.0,53.72,53.93,53.72,53.89,5200.0
2017-01-27 09:40:00,53.89,53.92,53.78,53.87,3800.0,53.89,53.92,53.78,53.87,3800.0
2017-01-27 09:45:00,53.89,53.93,53.84,53.89,4863.0,53.89,53.93,53.84,53.89,4863.0
2017-01-27 09:50:00,53.87,53.94,53.86,53.91,3407.0,53.87,53.94,53.86,53.91,3407.0
2017-01-27 09:55:00,53.89,53.89,53.76,53.83,7417.0,53.89,53.89,53.76,53.83,7417.0
2017-01-27 10:00:00,53.87,53.91,53.81,53.85,4400.0,53.87,53.91,53.81,53.85,4400.0
2017-01-27 10:05:00,53.85,53.85,53.65,53.66,8151.0,53.85,53.85,53.65,53.66,8151.0
2017-01-27 10:10:00,53.65,53.74,53.65,53.73,4500.0,53.65,53.74,53.65,53.73,4500.0
2017-01-27 10:15:00,53.73,53.75,53.64,53.64,5993.0,53.73,53.75,53.64,53.64,5993.0
2017-01-27 10:20:00,53.67,53.72,53.67,53.71,4980.0,53.67,53.72,53.67,53.71,4980.0
2017-01-27 10:25:00,53.73,53.79,53.72,53.77,6500.0,53.73,53.79,53.72,53.77,6500.0
2017-01-27 10:30:00,53.75,53.76,53.69,53.75,4830.0,53.75,53.76,53.69,53.75,4830.0
2017-01-27 10:35:00,53.75,53.76,53.69,53.69,6406.0,53.75,53.76,53.69,53.69,6406.0
2017-01-27 10:40:00,53.68,53.78,53.65,53.77,4700.0,53.68,53.78,53.65,53.77,4700.0
2017-01-27 10:45:00,53.8,53.83,53.8,53.8,2809.0,53.8,53.83,53.8,53.8,2809.0
2017-01-27 10:50:00,53.82,53.84,53.76,53.78,5200.0,53.82,53.84,53.76,53.78,5200.0
2017-01-27 10:55:00,53.79,53.79,53.7,53.7,4100.0,53.79,53.79,53.7,53.7,4100.0
2017-01-27 11:00:00,53.71,53.72,53.63,53.63,6556.0,53.71,53.72,53.63,53.63,6556.0
2017-01-27 11:05:00,53.6,53.67,53.59,53.64,12693.0,53.6,53.67,53.59,53.64,12693.0
2017-01-27 11:10:00,53.64,53.66,53.61,53.61,4300.0,53.64,53.66,53.61,53.61,4300.0
2017-01-27 11:15:00,53.64,53.64,53.55,53.58,6300.0,53.64,53.64,53.55,53.58,6300.0
2017-01-27 11:20:00,53.55,53.57,53.51,53.54,6150.0,53.55,53.57,53.51,53.54,6150.0
2017-01-27 11:25:00,53.55,53.55,53.48,53.5,15062.0,53.55,53.55,53.48,53.5,15062.0
2017-01-27 11:30:00,53.49,53.49,53.37,53.37,9143.0,53.49,53.49,53.37,53.37,9143.0
2017-01-27 11:35:00,53.4,53.5,53.4,53.42,9533.0,53.4,53.5,53.4,53.42,9533.0
2017-01-27 11:40:00,53.41,53.49,53.41,53.45,4007.0,53.41,53.49,53.41,53.45,4007.0
2017-01-27 11:45:00,53.45,53.45,53.34,53.34,8600.0,53.45,53.45,53.34,53.34,8600.0
2017-01-27 11:50:00,53.36,53.39,53.35,53.37,6030.0,53.36,53.39,53.35,53.37,6030.0
2017-01-27 11:55:00,53.38,53.39,53.31,53.35,5789.0,53.38,53.39,53.31,53.35,5789.0
2017-01-27 12:00:00,53.36,53.37,53.28,53.35,4309.0,53.36,53.37,53.28,53.35,4309.0
2017-01-27 12:05:00,53.35,53.42,53.34,53.34,4200.0,53.35,53.42,53.34,53.34,4200.0
2017-01-27 12:10:00,53.34,53.47,53.34,53.4,10153.0,53.34,53.47,53.34,53.4,10153.0
2017-01-27 12:15:00,53.4,53.46,53.4,53.4,4065.0,53.4,53.46,53.4,53.4,4065.0
2017-01-27 12:20:00,53.38,53.5,53.38,53.45,4081.0,53.38,53.5,53.38,53.45,4081.0
2017-01-27 12:25:00,53.42,53.44,53.4,53.42,2100.0,53.42,53.44,53.4,53.42,2100.0
2017-01-27 12:30:00,53.41,53.42,53.36,53.37,2310.0,53.41,53.42,53.36,53.37,2310.0
2017-01-27 12:35:00,53.35,53.39,53.3,53.38,3600.0,53.35,53.39,53.3,53.38,3600.0
2017-01-27 12:40:00,53.37,53.37,53.21,53.21,12277.0,53.37,53.37,53.21,53.21,12277.0
2017-01-27 12:45:00,53.21,53.32,53.21,53.29,4600.0,53.21,53.32,53.21,53.29,4600.0
2017-01-27 12:50:00,53.3,53.35,53.29,53.33,3900.0,53.3,53.35,53.29,53.33,3900.0
2017-01-27 12:55:00,53.33,53.37,53.31,53.35,4106.0,53.33,53.37,53.31,53.35,4106.0
2017-01-27 13:00:00,53.34,53.35,53.3,53.34,5805.0,53.34,53.35,53.3,53.34,5805.0
2017-01-27 13:05:00,53.32,53.33,53.3,53.3,3594.0,53.32,53.33,53.3,53.3,3594.0
2017-01-27 13:10:00,53.3,53.32,53.25,53.25,1900.0,53.3,53.32,53.25,53.25,1900.0
2017-01-27 13:15:00,53.24,53.3,53.24,53.29,5200.0,53.24,53.3,53.24,53.29,5200.0
2017-01-27 13:20:00,53.26,53.32,53.25,53.28,94107.0,53.26,53.32,53.25,53.28,94107.0
2017-01-27 13:25:00,53.3,53.36,53.29,53.36,18611.0,53.3,53.36,53.29,53.36,18611.0
2017-01-27 13:30:00,53.37,53.45,53.35,53.38,36300.0,53.37,53.45,53.35,53.38,36300.0
2017-01-27 13:35:00,53.41,53.41,53.37,53.37,12422.0,53.41,53.41,53.37,53.37,12422.0
2017-01-27 13:40:00,53.39,53.41,53.37,53.38,10940.0,53.39,53.41,53.37,53.38,10940.0
2017-01-27 13:45:00,53.37,53.38,53.32,53.32,10919.0,53.37,53.38,53.32,53.32,10919.0
2017-01-27 13:50:00,53.33,53.33,53.29,53.29,6700.0,53.33,53.33,53.29,53.29,6700.0
2017-01-27 13:55:00,53.3,53.32,53.29,53.31,6562.0,53.3,53.32,53.29,53.31,6562.0
2017-01-27 14:00:00,53.3,53.31,53.24,53.25,6002.0,53.3,53.31,53.24,53.25,6002.0
2017-01-27 14:05:00,53.25,53.29,53.24,53.25,4095.0,53.25,53.29,53.24,53.25,4095.0
2017-01-27 14:10:00,53.25,53.29,53.23,53.29,7100.0,53.25,53.29,53.23,53.29,7100.0
2017-01-27 14:15:00,53.29,53.3,53.28,53.28,4650.0,53.29,53.3,53.28,53.28,4650.0
2017-01-27 14:20:00,53.28,53.31,53.26,53.31,6091.0,53.28,53.31,53.26,53.31,6091.0
2017-01-27 14:25:00,53.32,53.32,53.3,53.31,5519.0,53.32,53.32,53.3,53.31,5519.0
2017-01-27 14:30:00,53.3,53.35,53.29,53.35,8103.0,53.3,53.35,53.29,53.35,8103.0
2017-01-27 14:35:00,53.36,53.37,53.32,53.34,8019.0,53.36,53.37,53.32,53.34,8019.0
2017-01-27 14:40:00,53.33,53.46,53.33,53.41,14556.0,53.33,53.46,53.33,53.41,14556.0
2017-01-27 14:45:00,53.41,53.46,53.39,53.43,14077.0,53.41,53.46,53.39,53.43,14077.0
2017-01-27 14:50:00,53.44,53.44,53.42,53.44,4175.0,53.44,53.44,53.42,53.44,4175.0
2017-01-27 14:55:00,53.44,53.51,53.43,53.5,8653.0,53.44,53.51,53.43,53.5,8653.0
2017-01-27 15:00:00,53.51,53.54,53.4,53.52,27292.0,53.51,53.54,53.4,53.52,27292.0
2017-01-27 15:05:00,53.52,53.53,53.5,53.51,5531.0,53.52,53.53,53.5,53.51,5531.0
2017-01-27 15:10:00,53.5,53.51,53.46,53.48,6682.0,53.5,53.51,53.46,53.48,6682.0
2017-01-27 15:15:00,53.48,53.49,53.4,53.4,17106.0,53.48,53.49,53.4,53.4,17106.0
2017-01-27 15:20:00,53.41,53.44,53.36,53.39,21326.0,53.41,53.44,53.36,53.39,21326.0
2017-01-27 15:25:00,53.39,53.45,53.37,53.44,14733.0,53.39,53.45,53.37,53.44,14733.0
2017-01-27 15:30:00,53.44,53.5,53.43,53.5,12332.0,53.44,53.5,53.43,53.5,12332.0
2017-01-27 15:35:00,53.51,53.57,53.5,53.57,10078.0,53.51,53.57,53.5,53.57,10078.0
2017-01-27 15:40:00,53.57,53.7,53.56,53.62,28819.0,53.57,53.7,53.56,53.62,28819.0
2017-01-27 15:45:00,53.6,53.6,53.52,53.59,16450.0,53.6,53.6,53.52,53.59,16450.0
2017-01-27 15:50:00,53.59,53.66,53.58,53.61,29306.0,53.59,53.66,53.58,53.61,29306.0
2017-01-27 15:55:00,53.62,53.7,53.6,53.69,46926.0,53.62,53.7,53.6,53.69,46926.0
2017-01-30 09:30:00,53.51,53.51,53.13,53.24,9158.0,53.51,53.51,53.13,53.24,9158.0
2017-01-30 09:35:00,53.29,53.29,53.15,53.15,9400.0,53.29,53.29,53.15,53.15,9400.0
2017-01-30 09:40:00,53.18,53.39,53.18,53.23,15964.0,53.18,53.39,53.18,53.23,15964.0
2017-01-30 09:45:00,53.21,53.31,53.16,53.18,11001.0,53.21,53.31,53.16,53.18,11001.0
2017-01-30 09:50:00,53.15,53.21,53.07,53.19,7682.0,53.15,53.21,53.07,53.19,7682.0
2017-01-30 09:55:00,53.17,53.25,53.15,53.25,4766.0,53.17,53.25,53.15,53.25,4766.0
2017-01-30 10:00:00,53.23,53.31,53.15,53.2,46914.0,53.23,53.31,53.15,53.2,46914.0
2017-01-30 10:05:00,53.2,53.23,53.05,53.14,24683.0,53.2,53.23,53.05,53.14,24683.0
2017-01-30 10:10:00,53.15,53.16,52.95,53.05,8920.0,53.15,53.16,52.95,53.05,8920.0
2017-01-30 10:15:00,53.05,53.06,52.93,52.94,3900.0,53.05,53.06,52.93,52.94,3900.0
2017-01-30 10:20:00,52.93,53.0,52.88,53.0,5000.0,52.93,53.0,52.88,53.0,5000.0
2017-01-30 10:25:00,53.01,53.11,52.98,53.11,4700.0,53.01,53.11,52.98,53.11,4700.0
2017-01-30 10:30:00,53.11,53.21,53.11,53.18,24276.0,53.11,53.21,53.11,53.18,24276.0
2017-01-30 10:35:00,53.19,53.23,53.12,53.22,22097.0,53.19,53.23,53.12,53.22,22097.0
2017-01-30 10:40:00,53.24,53.37,53.24,53.37,6644.0,53.24,53.37,53.24,53.37,6644.0
2017-01-30 10:45:00,53.35,53.43,53.32,53.38,8973.0,53.35,53.43,53.32,53.38,8973.0
2017-01-30 10:50:00,53.37,53.37,53.32,53.32,5190.0,53.37,53.37,53.32,53.32,5190.0
2017-01-30 10:55:00,53.31,53.4,53.31,53.38,3500.0,53.31,53.4,53.31,53.38,3500.0
2017-01-30 11:00:00,53.38,53.39,53.31,53.32,6620.0,53.38,53.39,53.31,53.32,6620.0
2017-01-30 11:05:00,53.32,53.42,53.31,53.4,6392.0,53.32,53.42,53.31,53.4,6392.0
2017-01-30 11:10:00,53.42,53.5,53.41,53.49,4900.0,53.42,53.5,53.41,53.49,4900.0
2017-01-30 11:15:00,53.48,53.48,53.41,53.44,5000.0,53.48,53.48,53.41,53.44,5000.0
2017-01-30 11:20:00,53.47,53.5,53.43,53.46,2924.0,53.47,53.5,53.43,53.46,2924.0
2017-01-30 11:25:00,53.44,53.44,53.36,53.36,3180.0,53.44,53.44,53.36,53.36,3180.0
2017-01-30 11:30:00,53.33,53.37,53.27,53.35,7450.0,53.33,53.37,53.27,53.35,7450.0
2017-01-30 11:35:00,53.32,53.43,53.32,53.43,4850.0,53.32,53.43,53.32,53.43,4850.0
2017-01-30 11:40:00,53.45,53.46,53.42,53.43,3052.0,53.45,53.46,53.42,53.43,3052.0
2017-01-30 11:45:00,53.44,53.46,53.4,53.4,4491.0,53.44,53.46,53.4,53.4,4491.0
2017-01-30 11:50:00,53.4,53.4,53.26,53.26,4700.0,53.4,53.4,53.26,53.26,4700.0
2017-01-30 11:55:00,53.28,53.3,53.25,53.28,2400.0,53.28,53.3,53.25,53.28,2400.0
2017-01-30 12:00:00,53.31,53.4,53.31,53.4,6942.0,53.31,53.4,53.31,53.4,6942.0
2017-01-30 12:05:00,53.38,53.44,53.38,53.44,4071.0,53.38,53.44,53.38,53.44,4071.0
2017-01-30 12:10:00,53.45,53.47,53.41,53.44,4422.0,53.45,53.47,53.41,53.44,4422.0
2017-01-30 12:15:00,53.43,53.48,53.41,53.46,1763.0,53.43,53.48,53.41,53.46,1763.0
2017-01-30 12:20:00,53.46,53.5,53.46,53.5,2000.0,53.46,53.5,53.46,53.5,2000.0
2017-01-30 12:25:00,53.49,53.5,53.45,53.45,1324.0,53.49,53.5,53.45,53.45,1324.0
2017-01-30 12:30:00,53.45,53.46,53.42,53.44,4334.0,53.45,53.46,53.42,53.44,4334.0
2017-01-30 12:35:00,53.46,53.5,53.46,53.5,2800.0,53.46,53.5,53.46,53.5,2800.0
2017-01-30 12:40:00,53.48,53.48,53.45,53.45,1000.0,53.48,53.48,53.45,53.45,1000.0
2017-01-30 12:45:00,53.45,53.48,53.42,53.43,4000.0,53.45,53.48,53.42,53.43,4000.0
2017-01-30 12:50:00,53.42,53.47,53.41,53.44,4791.0,53.42,53.47,53.41,53.44,4791.0
2017-01-30 12:55:00,53.43,53.48,53.42,53.46,6367.0,53.43,53.48,53.42,53.46,6367.0
2017-01-30 13:00:00,53.46,53.53,53.46,53.53,4994.0,53.46,53.53,53.46,53.53,4994.0
2017-01-30 13:05:00,53.54,53.55,53.49,53.54,2500.0,53.54,53.55,53.49,53.54,2500.0
2017-01-30 13:10:00,53.55,53.55,53.47,53.5,1600.0,53.55,53.55,53.47,53.5,1600.0
2017-01-30 13:15:00,53.5,53.5,53.47,53.5,2017.0,53.5,53.5,53.47,53.5,2017.0
2017-01-30 13:20:00,53.48,53.49,53.47,53.47,1500.0,53.48,53.49,53.47,53.47,1500.0
2017-01-30 13:25:00,53.46,53.48,53.45,53.47,2250.0,53.46,53.48,53.45,53.47,2250.0
2017-01-30 13:30:00,53.48,53.5,53.47,53.5,3629.0,53.48,53.5,53.47,53.5,3629.0
2017-01-30 13:35:00,53.5,53.5,53.43,53.44,2000.0,53.5,53.5,53.43,53.44,2000.0
2017-01-30 13:40:00,53.44,53.5,53.44,53.47,2428.0,53.44,53.5,53.44,53.47,2428.0
2017-01-30 13:45:00,53.46,53.49,53.46,53.47,1406.0,53.46,53.49,53.46,53.47,1406.0
2017-01-30 13:50:00,53.5,53.53,53.49,53.53,2520.0,53.5,53.53,53.49,53.53,2520.0
2017-01-30 13:55:00,53.53,53.56,53.51,53.55,1300.0,53.53,53.56,53.51,53.55,1300.0
2017-01-30 14:00:00,53.56,53.59,53.56,53.59,1728.0,53.56,53.59,53.56,53.59,1728.0
2017-01-30 14:05:00,53.59,53.63,53.58,53.62,2600.0,53.59,53.63,53.58,53.62,2600.0
2017-01-30 14:10:00,53.62,53.62,53.59,53.6,1500.0,53.62,53.62,53.59,53.6,1500.0
2017-01-30 14:15:00,53.59,53.63,53.59,53.62,2834.0,53.59,53.63,53.59,53.62,2834.0
2017-01-30 14:20:00,53.62,53.62,53.58,53.58,5202.0,53.62,53.62,53.58,53.58,5202.0
2017-01-30 14:25:00,53.59,53.64,53.58,53.62,3959.0,53.59,53.64,53.58,53.62,3959.0
2017-01-30 14:30:00,53.6,53.65,53.6,53.64,2300.0,53.6,53.65,53.6,53.64,2300.0
2017-01-30 14:35:00,53.63,53.63,53.6,53.6,2637.0,53.63,53.63,53.6,53.6,2637.0
2017-01-30 14:40:00,53.61,53.62,53.56,53.6,11692.0,53.61,53.62,53.56,53.6,11692.0
2017-01-30 14:45:00,53.61,53.62,53.58,53.61,4885.0,53.61,53.62,53.58,53.61,4885.0
2017-01-30 14:50:00,53.61,53.65,53.61,53.62,4400.0,53.61,53.65,53.61,53.62,4400.0
2017-01-30 14:55:00,53.62,53.65,53.61,53.65,4960.0,53.62,53.65,53.61,53.65,4960.0
2017-01-30 15:00:00,53.65,53.65,53.61,53.61,7375.0,53.65,53.65,53.61,53.61,7375.0
2017-01-30 15:05:00,53.62,53.63,53.58,53.58,5786.0,53.62,53.63,53.58,53.58,5786.0
2017-01-30 15:10:00,53.59,53.61,53.59,53.6,3600.0,53.59,53.61,53.59,53.6,3600.0
2017-01-30 15:15:00,53.59,53.59,53.49,53.5,11124.0,53.59,53.59,53.49,53.5,11124.0
2017-01-30 15:20:00,53.51,53.52,53.45,53.45,5500.0,53.51,53.52,53.45,53.45,5500.0
2017-01-30 15:25:00,53.46,53.51,53.44,53.5,13586.0,53.46,53.51,53.44,53.5,13586.0
2017-01-30 15:30:00,53.51,53.61,53.51,53.58,8200.0,53.51,53.61,53.51,53.58,8200.0
2017-01-30 15:35:00,53.59,53.59,53.47,53.47,12950.0,53.59,53.59,53.47,53.47,12950.0
2017-01-30 15:40:00,53.47,53.5,53.44,53.49,9299.0,53.47,53.5,53.44,53.49,9299.0
2017-01-30 15:45:00,53.49,53.54,53.47,53.54,14866.0,53.49,53.54,53.47,53.54,14866.0
2017-01-30 15:50:00,53.52,53.61,53.52,53.55,19528.0,53.52,53.61,53.52,53.55,19528.0
2017-01-30 15:55:00,53.55,53.58,53.47,53.51,55796.0,53.55,53.58,53.47,53.51,55796.0
2017-01-31 09:30:00,53.6,53.72,53.3,53.48,18492.0,53.6,53.72,53.3,53.48,18492.0
2017-01-31 09:35:00,53.5,53.65,53.42,53.43,2520.0,53.5,53.65,53.42,53.43,2520.0
2017-01-31 09:40:00,53.55,53.56,53.36,53.48,6400.0,53.55,53.56,53.36,53.48,6400.0
2017-01-31 09:45:00,53.46,53.55,53.38,53.49,8398.0,53.46,53.55,53.38,53.49,8398.0
2017-01-31 09:50:00,53.46,53.54,53.32,53.46,10133.0,53.46,53.54,53.32,53.46,10133.0
2017-01-31 09:55:00,53.43,53.63,53.43,53.63,7275.0,53.43,53.63,53.43,53.63,7275.0
2017-01-31 10:00:00,53.53,53.57,53.44,53.47,6700.0,53.53,53.57,53.44,53.47,6700.0
2017-01-31 10:05:00,53.46,53.58,53.44,53.51,10375.0,53.46,53.58,53.44,53.51,10375.0
2017-01-31 10:10:00,53.5,53.5,53.42,53.48,3800.0,53.5,53.5,53.42,53.48,3800.0
2017-01-31 10:15:00,53.51,53.72,53.51,53.7,6300.0,53.51,53.72,53.51,53.7,6300.0
2017-01-31 10:20:00,53.72,53.85,53.72,53.77,10490.0,53.72,53.85,53.72,53.77,10490.0
2017-01-31 10:25:00,53.78,53.82,53.77,53.77,4100.0,53.78,53.82,53.77,53.77,4100.0
2017-01-31 10:30:00,53.76,53.89,53.73,53.89,5246.0,53.76,53.89,53.73,53.89,5246.0
2017-01-31 10:35:00,53.85,53.86,53.68,53.68,8780.0,53.85,53.86,53.68,53.68,8780.0
2017-01-31 10:40:00,53.69,53.72,53.47,53.47,9300.0,53.69,53.72,53.47,53.47,9300.0
2017-01-31 10:45:00,53.49,53.51,53.43,53.49,18226.0,53.49,53.51,53.43,53.49,18226.0
2017-01-31 10:50:00,53.48,53.52,53.47,53.51,6024.0,53.48,53.52,53.47,53.51,6024.0
2017-01-31 10:55:00,53.51,53.59,53.49,53.56,9208.0,53.51,53.59,53.49,53.56,9208.0
2017-01-31 11:00:00,53.57,53.59,53.53,53.59,8072.0,53.57,53.59,53.53,53.59,8072.0
2017-01-31 11:05:00,53.58,53.66,53.58,53.65,19538.0,53.58,53.66,53.58,53.65,19538.0
2017-01-31 11:10:00,53.65,53.67,53.61,53.64,14606.0,53.65,53.67,53.61,53.64,14606.0
2017-01-31 11:15:00,53.63,53.7,53.62,53.68,5700.0,53.63,53.7,53.62,53.68,5700.0
2017-01-31 11:20:00,53.66,53.69,53.64,53.67,8574.0,53.66,53.69,53.64,53.67,8574.0
2017-01-31 11:25:00,53.66,53.69,53.65,53.65,5468.0,53.66,53.69,53.65,53.65,5468.0
2017-01-31 11:30:00,53.65,53.66,53.56,53.56,2055.0,53.65,53.66,53.56,53.56,2055.0
2017-01-31 11:35:00,53.55,53.59,53.53,53.55,5000.0,53.55,53.59,53.53,53.55,5000.0
2017-01-31 11:40:00,53.54,53.59,53.54,53.59,4500.0,53.54,53.59,53.54,53.59,4500.0
2017-01-31 11:45:00,53.6,53.61,53.56,53.58,4500.0,53.6,53.61,53.56,53.58,4500.0
2017-01-31 11:50:00,53.57,53.6,53.54,53.6,5700.0,53.57,53.6,53.54,53.6,5700.0
2017-01-31 11:55:00,53.59,53.59,53.53,53.53,2290.0,53.59,53.59,53.53,53.53,2290.0
2017-01-31 12:00:00,53.53,53.53,53.51,53.51,4297.0,53.53,53.53,53.51,53.51,4297.0
2017-01-31 12:05:00,53.51,53.57,53.51,53.57,4850.0,53.51,53.57,53.51,53.57,4850.0
2017-01-31 12:10:00,53.56,53.57,53.54,53.55,5714.0,53.56,53.57,53.54,53.55,5714.0
2017-01-31 12:15:00,53.56,53.62,53.56,53.59,4410.0,53.56,53.62,53.56,53.59,4410.0
2017-01-31 12:20:00,53.58,53.6,53.56,53.56,6343.0,53.58,53.6,53.56,53.56,6343.0
2017-01-31 12:25:00,53.56,53.56,53.49,53.49,7777.0,53.56,53.56,53.49,53.49,7777.0
2017-01-31 12:30:00,53.5,53.51,53.47,53.47,3900.0,53.5,53.51,53.47,53.47,3900.0
2017-01-31 12:35:00,53.48,53.49,53.37,53.37,8703.0,53.48,53.49,53.37,53.37,8703.0
2017-01-31 12:40:00,53.38,53.44,53.37,53.41,7900.0,53.38,53.44,53.37,53.41,7900.0
2017-01-31 12:45:00,53.43,53.5,53.42,53.47,10420.0,53.43,53.5,53.42,53.47,10420.0
2017-01-31 12:50:00,53.46,53.5,53.45,53.48,7162.0,53.46,53.5,53.45,53.48,7162.0
2017-01-31 12:55:00,53.47,53.49,53.46,53.47,3442.0,53.47,53.49,53.46,53.47,3442.0
2017-01-31 13:00:00,53.47,53.47,53.37,53.37,5100.0,53.47,53.47,53.37,53.37,5100.0
2017-01-31 13:05:00,53.36,53.39,53.33,53.33,8716.0,53.36,53.39,53.33,53.33,8716.0
2017-01-31 13:10:00,53.34,53.35,53.29,53.35,6550.0,53.34,53.35,53.29,53.35,6550.0
2017-01-31 13:15:00,53.35,53.41,53.35,53.4,5100.0,53.35,53.41,53.35,53.4,5100.0
2017-01-31 13:20:00,53.4,53.42,53.36,53.42,5000.0,53.4,53.42,53.36,53.42,5000.0
2017-01-31 13:25:00,53.43,53.44,53.38,53.39,13550.0,53.43,53.44,53.38,53.39,13550.0
2017-01-31 13:30:00,53.39,53.43,53.37,53.41,11000.0,53.39,53.43,53.37,53.41,11000.0
2017-01-31 13:35:00,53.41,53.42,53.37,53.38,5100.0,53.41,53.42,53.37,53.38,5100.0
2017-01-31 13:40:00,53.38,53.39,53.29,53.36,17448.0,53.38,53.39,53.29,53.36,17448.0
2017-01-31 13:45:00,53.37,53.4,53.31,53.32,11222.0,53.37,53.4,53.31,53.32,11222.0
2017-01-31 13:50:00,53.34,53.37,53.29,53.3,6302.0,53.34,53.37,53.29,53.3,6302.0
2017-01-31 13:55:00,53.3,53.31,53.19,53.26,15329.0,53.3,53.31,53.19,53.26,15329.0
2017-01-31 14:00:00,53.26,53.33,53.25,53.3,8000.0,53.26,53.33,53.25,53.3,8000.0
2017-01-31 14:05:00,53.29,53.32,53.21,53.23,147993.0,53.29,53.32,53.21,53.23,147993.0
2017-01-31 14:10:00,53.24,53.38,53.24,53.35,15803.0,53.24,53.38,53.24,53.35,15803.0
2017-01-31 14:15:00,53.35,53.43,53.34,53.36,11941.0,53.35,53.43,53.34,53.36,11941.0
2017-01-31 14:20:00,53.37,53.48,53.37,53.45,6342.0,53.37,53.48,53.37,53.45,6342.0
2017-01-31 14:25:00,53.44,53.48,53.44,53.47,9782.0,53.44,53.48,53.44,53.47,9782.0
2017-01-31 14:30:00,53.46,53.48,53.44,53.46,6100.0,53.46,53.48,53.44,53.46,6100.0
2017-01-31 14:35:00,53.45,53.52,53.42,53.49,14813.0,53.45,53.52,53.42,53.49,14813.0
2017-01-31 14:40:00,53.5,53.51,53.47,53.49,30609.0,53.5,53.51,53.47,53.49,30609.0
2017-01-31 14:45:00,53.49,53.57,53.48,53.57,24290.0,53.49,53.57,53.48,53.57,24290.0
2017-01-31 14:50:00,53.57,53.57,53.54,53.54,10673.0,53.57,53.57,53.54,53.54,10673.0
2017-01-31 14:55:00,53.53,53.62,53.52,53.61,7816.0,53.53,53.62,53.52,53.61,7816.0
2017-01-31 15:00:00,53.62,53.7,53.62,53.69,8902.0,53.62,53.7,53.62,53.69,8902.0
2017-01-31 15:05:00,53.68,53.69,53.64,53.64,11200.0,53.68,53.69,53.64,53.64,11200.0
2017-01-31 15:10:00,53.64,53.71,53.64,53.69,12665.0,53.64,53.71,53.64,53.69,12665.0
2017-01-31 15:15:00,53.69,53.72,53.63,53.63,13738.0,53.69,53.72,53.63,53.63,13738.0
2017-01-31 15:20:00,53.64,53.71,53.64,53.69,6484.0,53.64,53.71,53.64,53.69,6484.0
2017-01-31 15:25:00,53.69,53.71,53.68,53.69,6150.0,53.69,53.71,53.68,53.69,6150.0
2017-01-31 15:30:00,53.7,53.7,53.66,53.69,11075.0,53.7,53.7,53.66,53.69,11075.0
2017-01-31 15:35:00,53.69,53.7,53.66,53.67,10940.0,53.69,53.7,53.66,53.67,10940.0
2017-01-31 15:40:00,53.66,53.68,53.64,53.65,10412.0,53.66,53.68,53.64,53.65,10412.0
2017-01-31 15:45:00,53.66,53.74,53.66,53.69,17257.0,53.66,53.74,53.66,53.69,17257.0
2017-01-31 15:50:00,53.69,53.73,53.67,53.7,15198.0,53.69,53.73,53.67,53.7,15198.0
2017-01-31 15:55:00,53.7,53.72,53.63,53.64,48624.0,53.7,53.72,53.63,53.64,48624.0
2017-02-01 09:30:00,53.66,55.47,53.65,55.36,97842.0,53.66,55.47,53.65,55.36,97842.0
2017-02-01 09:35:00,55.31,55.38,54.45,54.45,112124.0,55.31,55.38,54.45,54.45,112124.0
2017-02-01 09:40:00,54.51,54.68,54.12,54.26,28875.0,54.51,54.68,54.12,54.26,28875.0
2017-02-01 09:45:00,54.23,54.26,53.87,53.97,41167.0,54.23,54.26,53.87,53.97,41167.0
2017-02-01 09:50:00,53.97,54.03,53.86,53.86,28321.0,53.97,54.03,53.86,53.86,28321.0
2017-02-01 09:55:00,53.87,54.01,53.68,53.71,75872.0,53.87,54.01,53.68,53.71,75872.0
2017-02-01 10:00:00,53.7,53.87,53.48,53.54,27680.0,53.7,53.87,53.48,53.54,27680.0
2017-02-01 10:05:00,53.57,53.61,53.42,53.46,10150.0,53.57,53.61,53.42,53.46,10150.0
2017-02-01 10:10:00,53.44,53.51,53.35,53.45,27770.0,53.44,53.51,53.35,53.45,27770.0
2017-02-01 10:15:00,53.41,53.69,53.4,53.64,14770.0,53.41,53.69,53.4,53.64,14770.0
2017-02-01 10:20:00,53.66,53.69,53.49,53.49,10395.0,53.66,53.69,53.49,53.49,10395.0
2017-02-01 10:25:00,53.49,53.63,53.47,53.63,8360.0,53.49,53.63,53.47,53.63,8360.0
2017-02-01 10:30:00,53.61,53.69,53.56,53.57,14313.0,53.61,53.69,53.56,53.57,14313.0
2017-02-01 10:35:00,53.58,53.67,53.49,53.49,9761.0,53.58,53.67,53.49,53.49,9761.0
2017-02-01 10:40:00,53.47,53.49,53.41,53.44,6532.0,53.47,53.49,53.41,53.44,6532.0
2017-02-01 10:45:00,53.43,53.56,53.41,53.56,9222.0,53.43,53.56,53.41,53.56,9222.0
2017-02-01 10:50:00,53.56,53.72,53.55,53.7,8774.0,53.56,53.72,53.55,53.7,8774.0
2017-02-01 10:55:00,53.67,53.67,53.55,53.58,12661.0,53.67,53.67,53.55,53.58,12661.0
2017-02-01 11:00:00,53.6,53.64,53.58,53.64,10640.0,53.6,53.64,53.58,53.64,10640.0
2017-02-01 11:05:00,53.64,53.66,53.57,53.62,11424.0,53.64,53.66,53.57,53.62,11424.0
2017-02-01 11:10:00,53.62,53.79,53.62,53.76,9806.0,53.62,53.79,53.62,53.76,9806.0
2017-02-01 11:15:00,53.76,54.0,53.75,53.96,19134.0,53.76,54.0,53.75,53.96,19134.0
2017-02-01 11:20:00,53.95,54.01,53.89,53.95,40830.0,53.95,54.01,53.89,53.95,40830.0
2017-02-01 11:25:00,53.94,53.95,53.83,53.92,16763.0,53.94,53.95,53.83,53.92,16763.0
2017-02-01 11:30:00,53.93,53.97,53.79,53.84,16925.0,53.93,53.97,53.79,53.84,16925.0
2017-02-01 11:35:00,53.82,53.82,53.73,53.79,7200.0,53.82,53.82,53.73,53.79,7200.0
2017-02-01 11:40:00,53.79,53.93,53.79,53.93,5400.0,53.79,53.93,53.79,53.93,5400.0
2017-02-01 11:45:00,53.94,54.07,53.94,53.98,8392.0,53.94,54.07,53.94,53.98,8392.0
2017-02-01 11:50:00,53.98,54.09,53.95,54.09,5214.0,53.98,54.09,53.95,54.09,5214.0
2017-02-01 11:55:00,54.09,54.3,54.08,54.3,11112.0,54.09,54.3,54.08,54.3,11112.0
2017-02-01 12:00:00,54.28,54.35,54.18,54.24,14032.0,54.28,54.35,54.18,54.24,14032.0
2017-02-01 12:05:00,54.26,54.35,54.25,54.35,15963.0,54.26,54.35,54.25,54.35,15963.0
2017-02-01 12:10:00,54.34,54.35,54.32,54.33,6650.0,54.34,54.35,54.32,54.33,6650.0
2017-02-01 12:15:00,54.35,54.37,54.3,54.3,10509.0,54.35,54.37,54.3,54.3,10509.0
2017-02-01 12:20:00,54.3,54.5,54.3,54.41,52366.0,54.3,54.5,54.3,54.41,52366.0
2017-02-01 12:25:00,54.41,54.51,54.38,54.5,17284.0,54.41,54.51,54.38,54.5,17284.0
2017-02-01 12:30:00,54.5,54.51,54.41,54.44,33642.0,54.5,54.51,54.41,54.44,33642.0
2017-02-01 12:35:00,54.44,54.47,54.37,54.44,11551.0,54.44,54.47,54.37,54.44,11551.0
2017-02-01 12:40:00,54.41,54.43,54.34,54.39,5314.0,54.41,54.43,54.34,54.39,5314.0
2017-02-01 12:45:00,54.38,54.45,54.38,54.39,9384.0,54.38,54.45,54.38,54.39,9384.0
2017-02-01 12:50:00,54.4,54.41,54.35,54.37,7095.0,54.4,54.41,54.35,54.37,7095.0
2017-02-01 12:55:00,54.37,54.37,54.31,54.34,7117.0,54.37,54.37,54.31,54.34,7117.0
2017-02-01 13:00:00,54.33,54.41,54.32,54.38,6833.0,54.33,54.41,54.32,54.38,6833.0
2017-02-01 13:05:00,54.4,54.42,54.23,54.28,6700.0,54.4,54.42,54.23,54.28,6700.0
2017-02-01 13:10:00,54.24,54.41,54.24,54.41,9087.0,54.24,54.41,54.24,54.41,9087.0
2017-02-01 13:15:00,54.41,54.41,54.25,54.3,7150.0,54.41,54.41,54.25,54.3,7150.0
2017-02-01 13:20:00,54.28,54.33,54.26,54.27,10656.0,54.28,54.33,54.26,54.27,10656.0
2017-02-01 13:25:00,54.27,54.29,54.2,54.25,6187.0,54.27,54.29,54.2,54.25,6187.0
2017-02-01 13:30:00,54.27,54.33,54.23,54.24,4849.0,54.27,54.33,54.23,54.24,4849.0
2017-02-01 13:35:00,54.23,54.27,54.23,54.24,4336.0,54.23,54.27,54.23,54.24,4336.0
2017-02-01 13:40:00,54.26,54.26,54.18,54.23,5612.0,54.26,54.26,54.18,54.23,5612.0
2017-02-01 13:45:00,54.24,54.29,54.23,54.24,6614.0,54.24,54.29,54.23,54.24,6614.0
2017-02-01 13:50:00,54.23,54.25,54.18,54.18,6467.0,54.23,54.25,54.18,54.18,6467.0
2017-02-01 13:55:00,54.18,54.25,54.16,54.23,11540.0,54.18,54.25,54.16,54.23,11540.0
2017-02-01 14:00:00,54.22,54.41,54.2,54.36,21300.0,54.22,54.41,54.2,54.36,21300.0
2017-02-01 14:05:00,54.37,54.41,54.34,54.36,29522.0,54.37,54.41,54.34,54.36,29522.0
2017-02-01 14:10:00,54.35,54.43,54.35,54.4,48968.0,54.35,54.43,54.35,54.4,48968.0
2017-02-01 14:15:00,54.39,54.43,54.32,54.39,27803.0,54.39,54.43,54.32,54.39,27803.0
2017-02-01 14:20:00,54.4,54.4,54.33,54.4,13599.0,54.4,54.4,54.33,54.4,13599.0
2017-02-01 14:25:00,54.4,54.4,54.34,54.36,12206.0,54.4,54.4,54.34,54.36,12206.0
2017-02-01 14:30:00,54.37,54.39,54.27,54.27,13247.0,54.37,54.39,54.27,54.27,13247.0
2017-02-01 14:35:00,54.29,54.4,54.29,54.31,9815.0,54.29,54.4,54.29,54.31,9815.0
2017-02-01 14:40:00,54.31,54.32,54.22,54.23,9699.0,54.31,54.32,54.22,54.23,9699.0
2017-02-01 14:45:00,54.22,54.34,54.2,54.34,10002.0,54.22,54.34,54.2,54.34,10002.0
2017-02-01 14:50:00,54.35,54.36,54.26,54.27,9671.0,54.35,54.36,54.26,54.27,9671.0
2017-02-01 14:55:00,54.27,54.29,54.25,54.26,8389.0,54.27,54.29,54.25,54.26,8389.0
2017-02-01 15:00:00,54.26,54.35,54.23,54.35,38933.0,54.26,54.35,54.23,54.35,38933.0
2017-02-01 15:05:00,54.35,54.4,54.35,54.37,12200.0,54.35,54.4,54.35,54.37,12200.0
2017-02-01 15:10:00,54.36,54.4,54.34,54.36,8300.0,54.36,54.4,54.34,54.36,8300.0
2017-02-01 15:15:00,54.37,54.4,54.34,54.36,14998.0,54.37,54.4,54.34,54.36,14998.0
2017-02-01 15:20:00,54.36,54.41,54.33,54.33,23690.0,54.36,54.41,54.33,54.33,23690.0
2017-02-01 15:25:00,54.32,54.32,54.27,54.31,20617.0,54.32,54.32,54.27,54.31,20617.0
2017-02-01 15:30:00,54.31,54.31,54.22,54.23,22294.0,54.31,54.31,54.22,54.23,22294.0
2017-02-01 15:35:00,54.23,54.29,54.21,54.27,18013.0,54.23,54.29,54.21,54.27,18013.0
2017-02-01 15:40:00,54.27,54.3,54.24,54.26,24988.0,54.27,54.3,54.24,54.26,24988.0
2017-02-01 15:45:00,54.26,54.27,54.11,54.18,41016.0,54.26,54.27,54.11,54.18,41016.0
2017-02-01 15:50:00,54.2,54.37,54.18,54.34,28898.0,54.2,54.37,54.18,54.34,28898.0
2017-02-01 15:55:00,54.35,54.37,54.31,54.36,47483.0,54.35,54.37,54.31,54.36,47483.0
2017-02-02 09:30:00,54.18,54.59,53.87,54.26,11401.0,54.18,54.59,53.87,54.26,11401.0
2017-02-02 09:35:00,54.25,54.37,54.22,54.35,14793.0,54.25,54.37,54.22,54.35,14793.0
2017-02-02 09:40:00,54.3,54.34,54.08,54.32,11033.0,54.3,54.34,54.08,54.32,11033.0
2017-02-02 09:45:00,54.35,54.52,54.29,54.52,6359.0,54.35,54.52,54.29,54.52,6359.0
2017-02-02 09:50:00,54.5,54.54,54.33,54.47,6830.0,54.5,54.54,54.33,54.47,6830.0
2017-02-02 09:55:00,54.47,54.63,54.45,54.6,3440.0,54.47,54.63,54.45,54.6,3440.0
2017-02-02 10:00:00,54.58,54.59,54.34,54.35,13600.0,54.58,54.59,54.34,54.35,13600.0
2017-02-02 10:05:00,54.37,54.42,54.31,54.32,17820.0,54.37,54.42,54.31,54.32,17820.0
2017-02-02 10:10:00,54.32,54.43,54.32,54.36,3000.0,54.32,54.43,54.32,54.36,3000.0
2017-02-02 10:15:00,54.36,54.41,54.32,54.35,16869.0,54.36,54.41,54.32,54.35,16869.0
2017-02-02 10:20:00,54.33,54.33,54.24,54.27,6700.0,54.33,54.33,54.24,54.27,6700.0
2017-02-02 10:25:00,54.26,54.32,54.2,54.32,22525.0,54.26,54.32,54.2,54.32,22525.0
2017-02-02 10:30:00,54.31,54.42,54.31,54.42,5200.0,54.31,54.42,54.31,54.42,5200.0
2017-02-02 10:35:00,54.44,54.44,54.38,54.42,5221.0,54.44,54.44,54.38,54.42,5221.0
2017-02-02 10:40:00,54.4,54.42,54.34,54.35,4265.0,54.4,54.42,54.34,54.35,4265.0
2017-02-02 10:45:00,54.35,54.45,54.33,54.45,10467.0,54.35,54.45,54.33,54.45,10467.0
2017-02-02 10:50:00,54.47,54.47,54.4,54.42,3400.0,54.47,54.47,54.4,54.42,3400.0
2017-02-02 10:55:00,54.44,54.56,54.43,54.53,2300.0,54.44,54.56,54.43,54.53,2300.0
2017-02-02 11:00:00,54.57,54.6,54.52,54.56,5270.0,54.57,54.6,54.52,54.56,5270.0
2017-02-02 11:05:00,54.54,54.61,54.53,54.59,2251.0,54.54,54.61,54.53,54.59,2251.0
2017-02-02 11:10:00,54.59,54.63,54.57,54.58,5176.0,54.59,54.63,54.57,54.58,5176.0
2017-02-02 11:15:00,54.57,54.59,54.52,54.55,10148.0,54.57,54.59,54.52,54.55,10148.0
2017-02-02 11:20:00,54.55,54.55,54.38,54.38,18239.0,54.55,54.55,54.38,54.38,18239.0
2017-02-02 11:25:00,54.37,54.37,54.3,54.32,4600.0,54.37,54.37,54.3,54.32,4600.0
2017-02-02 11:30:00,54.33,54.34,54.31,54.33,4295.0,54.33,54.34,54.31,54.33,4295.0
2017-02-02 11:35:00,54.32,54.42,54.32,54.35,6489.0,54.32,54.42,54.32,54.35,6489.0
2017-02-02 11:40:00,54.37,54.41,54.32,54.35,6200.0,54.37,54.41,54.32,54.35,6200.0
2017-02-02 11:45:00,54.35,54.38,54.26,54.32,5883.0,54.35,54.38,54.26,54.32,5883.0
2017-02-02 11:50:00,54.26,54.31,54.24,54.3,5540.0,54.26,54.31,54.24,54.3,5540.0
2017-02-02 11:55:00,54.31,54.32,54.18,54.26,6540.0,54.31,54.32,54.18,54.26,6540.0
2017-02-02 12:00:00,54.3,54.48,54.22,54.46,22816.0,54.3,54.48,54.22,54.46,22816.0
2017-02-02 12:05:00,54.47,54.49,54.42,54.46,24119.0,54.47,54.49,54.42,54.46,24119.0
2017-02-02 12:10:00,54.45,54.5,54.45,54.47,28327.0,54.45,54.5,54.45,54.47,28327.0
2017-02-02 12:15:00,54.45,54.5,54.45,54.47,5990.0,54.45,54.5,54.45,54.47,5990.0
2017-02-02 12:20:00,54.48,54.5,54.46,54.47,5264.0,54.48,54.5,54.46,54.47,5264.0
2017-02-02 12:25:00,54.49,54.52,54.49,54.5,7078.0,54.49,54.52,54.49,54.5,7078.0
2017-02-02 12:30:00,54.51,54.53,54.49,54.53,2250.0,54.51,54.53,54.49,54.53,2250.0
2017-02-02 12:35:00,54.53,54.58,54.53,54.57,1892.0,54.53,54.58,54.53,54.57,1892.0
2017-02-02 12:40:00,54.59,54.61,54.56,54.56,3800.0,54.59,54.61,54.56,54.56,3800.0
2017-02-02 12:45:00,54.56,54.69,54.56,54.67,9016.0,54.56,54.69,54.56,54.67,9016.0
2017-02-02 12:50:00,54.62,54.62,54.54,54.54,4300.0,54.62,54.62,54.54,54.54,4300.0
2017-02-02 12:55:00,54.55,54.58,54.52,54.57,4455.0,54.55,54.58,54.52,54.57,4455.0
2017-02-02 13:00:00,54.56,54.57,54.5,54.51,5700.0,54.56,54.57,54.5,54.51,5700.0
2017-02-02 13:05:00,54.52,54.58,54.52,54.55,2800.0,54.52,54.58,54.52,54.55,2800.0
2017-02-02 13:10:00,54.55,54.58,54.54,54.58,5900.0,54.55,54.58,54.54,54.58,5900.0
2017-02-02 13:15:00,54.56,54.56,54.5,54.54,7261.0,54.56,54.56,54.5,54.54,7261.0
2017-02-02 13:20:00,54.52,54.55,54.51,54.51,3642.0,54.52,54.55,54.51,54.51,3642.0
2017-02-02 13:25:00,54.49,54.53,54.49,54.53,2750.0,54.49,54.53,54.49,54.53,2750.0
2017-02-02 13:30:00,54.53,54.57,54.52,54.57,7812.0,54.53,54.57,54.52,54.57,7812.0
2017-02-02 13:35:00,54.56,54.56,54.53,54.53,3300.0,54.56,54.56,54.53,54.53,3300.0
2017-02-02 13:40:00,54.54,54.71,54.53,54.68,4403.0,54.54,54.71,54.53,54.68,4403.0
2017-02-02 13:45:00,54.68,54.7,54.63,54.65,3100.0,54.68,54.7,54.63,54.65,3100.0
2017-02-02 13:50:00,54.66,54.7,54.66,54.67,3270.0,54.66,54.7,54.66,54.67,3270.0
2017-02-02 13:55:00,54.67,54.7,54.64,54.65,3600.0,54.67,54.7,54.64,54.65,3600.0
2017-02-02 14:00:00,54.63,54.63,54.6,54.63,4251.0,54.63,54.63,54.6,54.63,4251.0
2017-02-02 14:05:00,54.62,54.64,54.6,54.61,4903.0,54.62,54.64,54.6,54.61,4903.0
2017-02-02 14:10:00,54.6,54.6,54.57,54.57,5706.0,54.6,54.6,54.57,54.57,5706.0
2017-02-02 14:15:00,54.56,54.6,54.5,54.51,6233.0,54.56,54.6,54.5,54.51,6233.0
2017-02-02 14:20:00,54.52,54.56,54.51,54.55,4858.0,54.52,54.56,54.51,54.55,4858.0
2017-02-02 14:25:00,54.56,54.61,54.53,54.54,6000.0,54.56,54.61,54.53,54.54,6000.0
2017-02-02 14:30:00,54.53,54.55,54.5,54.53,2400.0,54.53,54.55,54.5,54.53,2400.0
2017-02-02 14:35:00,54.53,54.6,54.51,54.58,6594.0,54.53,54.6,54.51,54.58,6594.0
2017-02-02 14:40:00,54.58,54.62,54.55,54.59,107900.0,54.58,54.62,54.55,54.59,107900.0
2017-02-02 14:45:00,54.6,54.63,54.49,54.51,8820.0,54.6,54.63,54.49,54.51,8820.0
2017-02-02 14:50:00,54.53,54.58,54.52,54.57,3700.0,54.53,54.58,54.52,54.57,3700.0
2017-02-02 14:55:00,54.58,54.6,54.56,54.56,3700.0,54.58,54.6,54.56,54.56,3700.0
2017-02-02 15:00:00,54.56,54.57,54.54,54.56,6500.0,54.56,54.57,54.54,54.56,6500.0
2017-02-02 15:05:00,54.57,54.61,54.56,54.59,11880.0,54.57,54.61,54.56,54.59,11880.0
2017-02-02 15:10:00,54.59,54.6,54.51,54.54,8893.0,54.59,54.6,54.51,54.54,8893.0
2017-02-02 15:15:00,54.53,54.56,54.5,54.54,21981.0,54.53,54.56,54.5,54.54,21981.0
2017-02-02 15:20:00,54.54,54.61,54.54,54.56,10930.0,54.54,54.61,54.54,54.56,10930.0
2017-02-02 15:25:00,54.57,54.63,54.56,54.61,11798.0,54.57,54.63,54.56,54.61,11798.0
2017-02-02 15:30:00,54.61,54.67,54.61,54.65,51036.0,54.61,54.67,54.61,54.65,51036.0
2017-02-02 15:35:00,54.64,54.66,54.58,54.59,7701.0,54.64,54.66,54.58,54.59,7701.0
2017-02-02 15:40:00,54.59,54.73,54.59,54.73,35725.0,54.59,54.73,54.59,54.73,35725.0
2017-02-02 15:45:00,54.73,54.76,54.69,54.76,18665.0,54.73,54.76,54.69,54.76,18665.0
2017-02-02 15:50:00,54.75,54.81,54.73,54.8,52809.0,54.75,54.81,54.73,54.8,52809.0
2017-02-02 15:55:00,54.78,54.81,54.75,54.8,59026.0,54.78,54.81,54.75,54.8,59026.0
2017-02-03 09:30:00,55.0,55.47,55.0,55.09,24341.0,55.0,55.47,55.0,55.09,24341.0
2017-02-03 09:35:00,55.03,55.22,54.95,55.09,7318.0,55.03,55.22,54.95,55.09,7318.0
2017-02-03 09:40:00,55.1,55.12,54.84,54.85,8003.0,55.1,55.12,54.84,54.85,8003.0
2017-02-03 09:45:00,54.88,55.0,54.81,54.97,9854.0,54.88,55.0,54.81,54.97,9854.0
2017-02-03 09:50:00,54.94,54.96,54.83,54.87,9521.0,54.94,54.96,54.83,54.87,9521.0
2017-02-03 09:55:00,54.9,54.91,54.84,54.89,5600.0,54.9,54.91,54.84,54.89,5600.0
2017-02-03 10:00:00,54.89,55.05,54.89,55.05,29672.0,54.89,55.05,54.89,55.05,29672.0
2017-02-03 10:05:00,55.04,55.04,54.83,54.83,15074.0,55.04,55.04,54.83,54.83,15074.0
2017-02-03 10:10:00,54.85,54.86,54.65,54.84,16319.0,54.85,54.86,54.65,54.84,16319.0
2017-02-03 10:15:00,54.84,54.95,54.84,54.93,11273.0,54.84,54.95,54.84,54.93,11273.0
2017-02-03 10:20:00,54.95,55.16,54.93,55.15,13010.0,54.95,55.16,54.93,55.15,13010.0
2017-02-03 10:25:00,55.18,55.27,55.05,55.05,25650.0,55.18,55.27,55.05,55.05,25650.0
2017-02-03 10:30:00,55.07,55.07,54.89,54.92,5573.0,55.07,55.07,54.89,54.92,5573.0
2017-02-03 10:35:00,54.91,54.91,54.79,54.84,11026.0,54.91,54.91,54.79,54.84,11026.0
2017-02-03 10:40:00,54.86,54.95,54.83,54.93,5547.0,54.86,54.95,54.83,54.93,5547.0
2017-02-03 10:45:00,54.94,54.97,54.88,54.96,3948.0,54.94,54.97,54.88,54.96,3948.0
2017-02-03 10:50:00,54.98,54.98,54.8,54.8,11618.0,54.98,54.98,54.8,54.8,11618.0
2017-02-03 10:55:00,54.8,54.82,54.68,54.8,48610.0,54.8,54.82,54.68,54.8,48610.0
2017-02-03 11:00:00,54.8,54.93,54.72,54.93,40520.0,54.8,54.93,54.72,54.93,40520.0
2017-02-03 11:05:00,54.95,54.97,54.85,54.85,15131.0,54.95,54.97,54.85,54.85,15131.0
2017-02-03 11:10:00,54.84,54.86,54.79,54.82,17840.0,54.84,54.86,54.79,54.82,17840.0
2017-02-03 11:15:00,54.81,54.87,54.8,54.84,8919.0,54.81,54.87,54.8,54.84,8919.0
2017-02-03 11:20:00,54.84,54.92,54.83,54.84,13572.0,54.84,54.92,54.83,54.84,13572.0
2017-02-03 11:25:00,54.83,54.85,54.8,54.85,9078.0,54.83,54.85,54.8,54.85,9078.0
2017-02-03 11:30:00,54.86,54.89,54.82,54.89,2917.0,54.86,54.89,54.82,54.89,2917.0
2017-02-03 11:35:00,54.89,54.89,54.82,54.84,6950.0,54.89,54.89,54.82,54.84,6950.0
2017-02-03 11:40:00,54.84,54.88,54.79,54.88,11128.0,54.84,54.88,54.79,54.88,11128.0
2017-02-03 11:45:00,54.87,54.89,54.85,54.88,4231.0,54.87,54.89,54.85,54.88,4231.0
2017-02-03 11:50:00,54.88,54.89,54.83,54.88,7626.0,54.88,54.89,54.83,54.88,7626.0
2017-02-03 11:55:00,54.88,54.88,54.83,54.83,4422.0,54.88,54.88,54.83,54.83,4422.0
2017-02-03 12:00:00,54.84,54.84,54.76,54.83,9654.0,54.84,54.84,54.76,54.83,9654.0
2017-02-03 12:05:00,54.83,54.86,54.8,54.82,2896.0,54.83,54.86,54.8,54.82,2896.0
2017-02-03 12:10:00,54.82,54.86,54.81,54.82,4792.0,54.82,54.86,54.81,54.82,4792.0
2017-02-03 12:15:00,54.81,54.83,54.75,54.83,39348.0,54.81,54.83,54.75,54.83,39348.0
2017-02-03 12:20:00,54.82,54.9,54.81,54.9,25725.0,54.82,54.9,54.81,54.9,25725.0
2017-02-03 12:25:00,54.91,54.94,54.84,54.84,51669.0,54.91,54.94,54.84,54.84,51669.0
2017-02-03 12:30:00,54.86,54.91,54.83,54.83,4400.0,54.86,54.91,54.83,54.83,4400.0
2017-02-03 12:35:00,54.82,54.84,54.81,54.84,3100.0,54.82,54.84,54.81,54.84,3100.0
2017-02-03 12:40:00,54.84,54.84,54.73,54.75,23800.0,54.84,54.84,54.73,54.75,23800.0
2017-02-03 12:45:00,54.75,54.76,54.7,54.74,6700.0,54.75,54.76,54.7,54.74,6700.0
2017-02-03 12:50:00,54.76,54.79,54.75,54.79,3900.0,54.76,54.79,54.75,54.79,3900.0
2017-02-03 12:55:00,54.78,54.8,54.75,54.79,43454.0,54.78,54.8,54.75,54.79,43454.0
2017-02-03 13:00:00,54.79,54.81,54.75,54.77,12600.0,54.79,54.81,54.75,54.77,12600.0
2017-02-03 13:05:00,54.77,54.77,54.64,54.66,5297.0,54.77,54.77,54.64,54.66,5297.0
2017-02-03 13:10:00,54.66,54.69,54.65,54.69,4450.0,54.66,54.69,54.65,54.69,4450.0
2017-02-03 13:15:00,54.69,54.75,54.69,54.71,13299.0,54.69,54.75,54.69,54.71,13299.0
2017-02-03 13:20:00,54.71,54.73,54.68,54.7,7700.0,54.71,54.73,54.68,54.7,7700.0
2017-02-03 13:25:00,54.71,54.8,54.7,54.8,9995.0,54.71,54.8,54.7,54.8,9995.0
2017-02-03 13:30:00,54.81,54.81,54.72,54.76,4694.0,54.81,54.81,54.72,54.76,4694.0
2017-02-03 13:35:00,54.76,54.76,54.6,54.63,10532.0,54.76,54.76,54.6,54.63,10532.0
2017-02-03 13:40:00,54.64,54.65,54.62,54.62,4349.0,54.64,54.65,54.62,54.62,4349.0
2017-02-03 13:45:00,54.62,54.64,54.58,54.6,7600.0,54.62,54.64,54.58,54.6,7600.0
2017-02-03 13:50:00,54.6,54.66,54.6,54.64,6711.0,54.6,54.66,54.6,54.64,6711.0
2017-02-03 13:55:00,54.65,54.73,54.61,54.63,62655.0,54.65,54.73,54.61,54.63,62655.0
2017-02-03 14:00:00,54.64,54.64,54.53,54.53,11056.0,54.64,54.64,54.53,54.53,11056.0
2017-02-03 14:05:00,54.54,54.55,54.45,54.45,9796.0,54.54,54.55,54.45,54.45,9796.0
2017-02-03 14:10:00,54.48,54.56,54.47,54.47,20928.0,54.48,54.56,54.47,54.47,20928.0
2017-02-03 14:15:00,54.45,54.51,54.45,54.48,13300.0,54.45,54.51,54.45,54.48,13300.0
2017-02-03 14:20:00,54.47,54.47,54.39,54.4,8600.0,54.47,54.47,54.39,54.4,8600.0
2017-02-03 14:25:00,54.39,54.46,54.37,54.46,16380.0,54.39,54.46,54.37,54.46,16380.0
2017-02-03 14:30:00,54.46,54.49,54.29,54.3,69370.0,54.46,54.49,54.29,54.3,69370.0
2017-02-03 14:35:00,54.3,54.3,54.15,54.19,37135.0,54.3,54.3,54.15,54.19,37135.0
2017-02-03 14:40:00,54.2,54.25,54.17,54.19,15461.0,54.2,54.25,54.17,54.19,15461.0
2017-02-03 14:45:00,54.17,54.2,54.04,54.04,24199.0,54.17,54.2,54.04,54.04,24199.0
2017-02-03 14:50:00,54.05,54.07,53.97,53.97,28160.0,54.05,54.07,53.97,53.97,28160.0
2017-02-03 14:55:00,53.98,54.14,53.98,54.13,34678.0,53.98,54.14,53.98,54.13,34678.0
2017-02-03 15:00:00,54.13,54.16,54.05,54.07,12567.0,54.13,54.16,54.05,54.07,12567.0
2017-02-03 15:05:00,54.08,54.15,54.04,54.12,34942.0,54.08,54.15,54.04,54.12,34942.0
2017-02-03 15:10:00,54.12,54.18,54.1,54.17,9027.0,54.12,54.18,54.1,54.17,9027.0
2017-02-03 15:15:00,54.16,54.16,54.1,54.11,11756.0,54.16,54.16,54.1,54.11,11756.0
2017-02-03 15:20:00,54.11,54.13,54.08,54.08,15016.0,54.11,54.13,54.08,54.08,15016.0
2017-02-03 15:25:00,54.08,54.11,54.05,54.05,17250.0,54.08,54.11,54.05,54.05,17250.0
2017-02-03 15:30:00,54.05,54.06,53.95,54.02,28823.0,54.05,54.06,53.95,54.02,28823.0
2017-02-03 15:35:00,54.02,54.04,53.97,53.99,21261.0,54.02,54.04,53.97,53.99,21261.0
2017-02-03 15:40:00,53.99,53.99,53.91,53.93,27865.0,53.99,53.99,53.91,53.93,27865.0
2017-02-03 15:45:00,53.93,53.93,53.9,53.92,39663.0,53.93,53.93,53.9,53.92,39663.0
2017-02-03 15:50:00,53.91,54.0,53.91,53.95,49118.0,53.91,54.0,53.91,53.95,49118.0
2017-02-03 15:55:00,53.95,54.01,53.8,53.92,161537.0,53.95,54.01,53.8,53.92,161537.0
2017-02-06 09:30:00,53.97,53.99,53.64,53.78,12438.0,53.97,53.99,53.64,53.78,12438.0
2017-02-06 09:35:00,53.59,53.77,53.58,53.76,17174.0,53.59,53.77,53.58,53.76,17174.0
2017-02-06 09:40:00,53.75,53.75,53.59,53.66,12799.0,53.75,53.75,53.59,53.66,12799.0
2017-02-06 09:45:00,53.71,53.71,53.52,53.57,7844.0,53.71,53.71,53.52,53.57,7844.0
2017-02-06 09:50:00,53.6,53.81,53.52,53.79,33899.0,53.6,53.81,53.52,53.79,33899.0
2017-02-06 09:55:00,53.83,53.9,53.69,53.74,57335.0,53.83,53.9,53.69,53.74,57335.0
2017-02-06 10:00:00,53.71,53.8,53.7,53.74,21577.0,53.71,53.8,53.7,53.74,21577.0
2017-02-06 10:05:00,53.76,53.77,53.64,53.64,26429.0,53.76,53.77,53.64,53.64,26429.0
2017-02-06 10:10:00,53.66,53.87,53.63,53.85,13309.0,53.66,53.87,53.63,53.85,13309.0
2017-02-06 10:15:00,53.82,53.96,53.8,53.92,22440.0,53.82,53.96,53.8,53.92,22440.0
2017-02-06 10:20:00,53.91,53.97,53.82,53.85,14216.0,53.91,53.97,53.82,53.85,14216.0
2017-02-06 10:25:00,53.84,53.93,53.82,53.86,13600.0,53.84,53.93,53.82,53.86,13600.0
2017-02-06 10:30:00,53.86,53.86,53.68,53.73,6618.0,53.86,53.86,53.68,53.73,6618.0
2017-02-06 10:35:00,53.72,53.73,53.61,53.61,15071.0,53.72,53.73,53.61,53.61,15071.0
2017-02-06 10:40:00,53.6,53.65,53.54,53.63,11404.0,53.6,53.65,53.54,53.63,11404.0
2017-02-06 10:45:00,53.63,53.72,53.62,53.62,20387.0,53.63,53.72,53.62,53.62,20387.0
2017-02-06 10:50:00,53.67,53.69,53.56,53.63,21596.0,53.67,53.69,53.56,53.63,21596.0
2017-02-06 10:55:00,53.65,53.65,53.55,53.56,6000.0,53.65,53.65,53.55,53.56,6000.0
2017-02-06 11:00:00,53.6,53.75,53.59,53.69,13829.0,53.6,53.75,53.59,53.69,13829.0
2017-02-06 11:05:00,53.71,53.75,53.64,53.74,18825.0,53.71,53.75,53.64,53.74,18825.0
2017-02-06 11:10:00,53.75,53.82,53.74,53.82,6066.0,53.75,53.82,53.74,53.82,6066.0
2017-02-06 11:15:00,53.82,53.88,53.82,53.82,7822.0,53.82,53.88,53.82,53.82,7822.0
2017-02-06 11:20:00,53.82,53.88,53.81,53.88,5300.0,53.82,53.88,53.81,53.88,5300.0
2017-02-06 11:25:00,53.88,54.02,53.86,54.0,7716.0,53.88,54.02,53.86,54.0,7716.0
2017-02-06 11:30:00,53.99,54.03,53.93,54.01,17688.0,53.99,54.03,53.93,54.01,17688.0
2017-02-06 11:35:00,54.01,54.02,53.95,53.97,5850.0,54.01,54.02,53.95,53.97,5850.0
2017-02-06 11:40:00,53.98,54.08,53.95,53.99,7920.0,53.98,54.08,53.95,53.99,7920.0
2017-02-06 11:45:00,53.99,54.03,53.96,53.96,9600.0,53.99,54.03,53.96,53.96,9600.0
2017-02-06 11:50:00,53.97,54.04,53.96,54.02,13527.0,53.97,54.04,53.96,54.02,13527.0
2017-02-06 11:55:00,54.01,54.01,53.95,53.97,8400.0,54.01,54.01,53.95,53.97,8400.0
2017-02-06 12:00:00,53.97,54.04,53.94,53.98,10950.0,53.97,54.04,53.94,53.98,10950.0
2017-02-06 12:05:00,54.0,54.02,53.75,53.85,22820.0,54.0,54.02,53.75,53.85,22820.0
2017-02-06 12:10:00,53.89,53.97,53.89,53.97,3166.0,53.89,53.97,53.89,53.97,3166.0
2017-02-06 12:15:00,53.98,54.04,53.95,53.95,8544.0,53.98,54.04,53.95,53.95,8544.0
2017-02-06 12:20:00,53.94,53.98,53.84,53.89,11123.0,53.94,53.98,53.84,53.89,11123.0
2017-02-06 12:25:00,53.89,53.9,53.84,53.84,3743.0,53.89,53.9,53.84,53.84,3743.0
2017-02-06 12:30:00,53.85,53.94,53.84,53.92,6900.0,53.85,53.94,53.84,53.92,6900.0
2017-02-06 12:35:00,53.91,53.92,53.82,53.89,5800.0,53.91,53.92,53.82,53.89,5800.0
2017-02-06 12:40:00,53.88,53.91,53.87,53.88,5068.0,53.88,53.91,53.87,53.88,5068.0
2017-02-06 12:45:00,53.89,53.95,53.88,53.95,3800.0,53.89,53.95,53.88,53.95,3800.0
2017-02-06 12:50:00,53.92,53.94,53.88,53.91,4514.0,53.92,53.94,53.88,53.91,4514.0
2017-02-06 12:55:00,53.9,53.99,53.9,53.93,6163.0,53.9,53.99,53.9,53.93,6163.0
2017-02-06 13:00:00,53.91,53.93,53.9,53.91,3895.0,53.91,53.93,53.9,53.91,3895.0
2017-02-06 13:05:00,53.9,53.9,53.86,53.9,5820.0,53.9,53.9,53.86,53.9,5820.0
2017-02-06 13:10:00,53.92,53.94,53.88,53.89,7880.0,53.92,53.94,53.88,53.89,7880.0
2017-02-06 13:15:00,53.89,53.91,53.87,53.88,4154.0,53.89,53.91,53.87,53.88,4154.0
2017-02-06 13:20:00,53.88,53.88,53.86,53.86,1790.0,53.88,53.88,53.86,53.86,1790.0
2017-02-06 13:25:00,53.86,53.87,53.82,53.83,7344.0,53.86,53.87,53.82,53.83,7344.0
2017-02-06 13:30:00,53.83,53.85,53.82,53.85,5200.0,53.83,53.85,53.82,53.85,5200.0
2017-02-06 13:35:00,53.85,53.85,53.82,53.84,5476.0,53.85,53.85,53.82,53.84,5476.0
2017-02-06 13:40:00,53.84,53.86,53.79,53.84,10608.0,53.84,53.86,53.79,53.84,10608.0
2017-02-06 13:45:00,53.82,53.84,53.78,53.8,7300.0,53.82,53.84,53.78,53.8,7300.0
2017-02-06 13:50:00,53.8,53.87,53.8,53.87,11785.0,53.8,53.87,53.8,53.87,11785.0
2017-02-06 13:55:00,53.87,53.87,53.8,53.86,18267.0,53.87,53.87,53.8,53.86,18267.0
2017-02-06 14:00:00,53.86,53.86,53.77,53.82,12904.0,53.86,53.86,53.77,53.82,12904.0
2017-02-06 14:05:00,53.82,53.88,53.82,53.88,7272.0,53.82,53.88,53.82,53.88,7272.0
2017-02-06 14:10:00,53.86,53.9,53.83,53.88,16500.0,53.86,53.9,53.83,53.88,16500.0
2017-02-06 14:15:00,53.88,53.92,53.84,53.9,12343.0,53.88,53.92,53.84,53.9,12343.0
2017-02-06 14:20:00,53.9,53.96,53.89,53.94,4200.0,53.9,53.96,53.89,53.94,4200.0
2017-02-06 14:25:00,53.94,53.96,53.91,53.92,5600.0,53.94,53.96,53.91,53.92,5600.0
2017-02-06 14:30:00,53.92,53.95,53.9,53.9,5885.0,53.92,53.95,53.9,53.9,5885.0
2017-02-06 14:35:00,53.9,53.94,53.89,53.94,8939.0,53.9,53.94,53.89,53.94,8939.0
2017-02-06 14:40:00,53.94,53.94,53.88,53.94,7742.0,53.94,53.94,53.88,53.94,7742.0
2017-02-06 14:45:00,53.95,54.04,53.94,54.0,8419.0,53.95,54.04,53.94,54.0,8419.0
2017-02-06 14:50:00,54.0,54.02,53.99,53.99,9336.0,54.0,54.02,53.99,53.99,9336.0
2017-02-06 14:55:00,53.99,54.05,53.99,54.04,6300.0,53.99,54.05,53.99,54.04,6300.0
2017-02-06 15:00:00,54.03,54.03,54.0,54.02,6856.0,54.03,54.03,54.0,54.02,6856.0
2017-02-06 15:05:00,54.02,54.03,54.01,54.02,12297.0,54.02,54.03,54.01,54.02,12297.0
2017-02-06 15:10:00,54.03,54.05,54.0,54.02,11421.0,54.03,54.05,54.0,54.02,11421.0
2017-02-06 15:15:00,54.01,54.05,54.01,54.02,11552.0,54.01,54.05,54.01,54.02,11552.0
2017-02-06 15:20:00,54.02,54.08,54.0,54.06,20782.0,54.02,54.08,54.0,54.06,20782.0
2017-02-06 15:25:00,54.07,54.14,54.05,54.12,12279.0,54.07,54.14,54.05,54.12,12279.0
2017-02-06 15:30:00,54.12,54.12,54.06,54.1,23925.0,54.12,54.12,54.06,54.1,23925.0
2017-02-06 15:35:00,54.1,54.19,54.09,54.19,19956.0,54.1,54.19,54.09,54.19,19956.0
2017-02-06 15:40:00,54.19,54.21,54.12,54.13,20410.0,54.19,54.21,54.12,54.13,20410.0
2017-02-06 15:45:00,54.13,54.13,54.0,54.01,41238.0,54.13,54.13,54.0,54.01,41238.0
2017-02-06 15:50:00,54.04,54.09,54.0,54.08,74900.0,54.04,54.09,54.0,54.08,74900.0
2017-02-06 15:55:00,54.08,54.2,54.08,54.2,88893.0,54.08,54.2,54.08,54.2,88893.0
2017-02-07 09:30:00,54.56,54.66,54.35,54.56,15598.0,54.56,54.66,54.35,54.56,15598.0
2017-02-07 09:35:00,54.54,54.65,54.24,54.29,19852.0,54.54,54.65,54.24,54.29,19852.0
2017-02-07 09:40:00,54.28,54.34,54.04,54.11,19921.0,54.28,54.34,54.04,54.11,19921.0
2017-02-07 09:45:00,54.11,54.11,54.0,54.02,10607.0,54.11,54.11,54.0,54.02,10607.0
2017-02-07 09:50:00,54.04,54.13,53.78,53.98,41297.0,54.04,54.13,53.78,53.98,41297.0
2017-02-07 09:55:00,53.93,54.03,53.88,54.02,5350.0,53.93,54.03,53.88,54.02,5350.0
2017-02-07 10:00:00,53.99,54.05,53.92,54.03,11330.0,53.99,54.05,53.92,54.03,11330.0
2017-02-07 10:05:00,54.04,54.09,53.95,53.97,12200.0,54.04,54.09,53.95,53.97,12200.0
2017-02-07 10:10:00,53.98,54.08,53.88,53.9,35087.0,53.98,54.08,53.88,53.9,35087.0
2017-02-07 10:15:00,53.91,53.98,53.78,53.82,39992.0,53.91,53.98,53.78,53.82,39992.0
2017-02-07 10:20:00,53.87,53.97,53.79,53.9,37709.0,53.87,53.97,53.79,53.9,37709.0
2017-02-07 10:25:00,53.92,53.97,53.82,53.87,33140.0,53.92,53.97,53.82,53.87,33140.0
2017-02-07 10:30:00,53.86,53.9,53.82,53.86,10678.0,53.86,53.9,53.82,53.86,10678.0
2017-02-07 10:35:00,53.84,53.9,53.76,53.8,14650.0,53.84,53.9,53.76,53.8,14650.0
2017-02-07 10:40:00,53.81,53.92,53.76,53.92,5655.0,53.81,53.92,53.76,53.92,5655.0
2017-02-07 10:45:00,53.9,54.05,53.89,54.03,10144.0,53.9,54.05,53.89,54.03,10144.0
2017-02-07 10:50:00,54.05,54.13,54.05,54.13,10905.0,54.05,54.13,54.05,54.13,10905.0
2017-02-07 10:55:00,54.09,54.11,54.05,54.09,9257.0,54.09,54.11,54.05,54.09,9257.0
2017-02-07 11:00:00,54.08,54.16,54.03,54.15,27752.0,54.08,54.16,54.03,54.15,27752.0
2017-02-07 11:05:00,54.17,54.17,53.8,53.8,12633.0,54.17,54.17,53.8,53.8,12633.0
2017-02-07 11:10:00,53.82,53.95,53.8,53.92,9999.0,53.82,53.95,53.8,53.92,9999.0
2017-02-07 11:15:00,53.92,53.98,53.85,53.85,7850.0,53.92,53.98,53.85,53.85,7850.0
2017-02-07 11:20:00,53.87,53.94,53.85,53.93,6550.0,53.87,53.94,53.85,53.93,6550.0
2017-02-07 11:25:00,53.92,53.92,53.8,53.9,21818.0,53.92,53.92,53.8,53.9,21818.0
2017-02-07 11:30:00,53.89,53.91,53.85,53.88,8900.0,53.89,53.91,53.85,53.88,8900.0
2017-02-07 11:35:00,53.88,53.91,53.87,53.91,14300.0,53.88,53.91,53.87,53.91,14300.0
2017-02-07 11:40:00,53.9,53.91,53.88,53.9,7961.0,53.9,53.91,53.88,53.9,7961.0
2017-02-07 11:45:00,53.9,53.92,53.84,53.85,10851.0,53.9,53.92,53.84,53.85,10851.0
2017-02-07 11:50:00,53.87,53.92,53.85,53.91,12769.0,53.87,53.92,53.85,53.91,12769.0
2017-02-07 11:55:00,53.9,53.91,53.86,53.88,6371.0,53.9,53.91,53.86,53.88,6371.0
2017-02-07 12:00:00,53.88,53.88,53.77,53.79,18402.0,53.88,53.88,53.77,53.79,18402.0
2017-02-07 12:05:00,53.79,53.8,53.76,53.77,12479.0,53.79,53.8,53.76,53.77,12479.0
2017-02-07 12:10:00,53.76,53.79,53.74,53.76,7705.0,53.76,53.79,53.74,53.76,7705.0
2017-02-07 12:15:00,53.76,53.8,53.76,53.8,10240.0,53.76,53.8,53.76,53.8,10240.0
2017-02-07 12:20:00,53.79,53.8,53.55,53.55,22375.0,53.79,53.8,53.55,53.55,22375.0
2017-02-07 12:25:00,53.55,53.61,53.52,53.56,25196.0,53.55,53.61,53.52,53.56,25196.0
2017-02-07 12:30:00,53.57,53.6,53.52,53.6,12329.0,53.57,53.6,53.52,53.6,12329.0
2017-02-07 12:35:00,53.6,53.62,53.53,53.55,12241.0,53.6,53.62,53.53,53.55,12241.0
2017-02-07 12:40:00,53.55,53.55,53.43,53.52,30943.0,53.55,53.55,53.43,53.52,30943.0
2017-02-07 12:45:00,53.53,53.56,53.45,53.47,14678.0,53.53,53.56,53.45,53.47,14678.0
2017-02-07 12:50:00,53.45,53.48,53.35,53.47,16550.0,53.45,53.48,53.35,53.47,16550.0
2017-02-07 12:55:00,53.47,53.5,53.42,53.44,9864.0,53.47,53.5,53.42,53.44,9864.0
2017-02-07 13:00:00,53.43,53.5,53.4,53.41,14823.0,53.43,53.5,53.4,53.41,14823.0
2017-02-07 13:05:00,53.41,53.53,53.4,53.53,14136.0,53.41,53.53,53.4,53.53,14136.0
2017-02-07 13:10:00,53.54,53.7,53.53,53.7,11921.0,53.54,53.7,53.53,53.7,11921.0
2017-02-07 13:15:00,53.7,53.7,53.59,53.63,13949.0,53.7,53.7,53.59,53.63,13949.0
2017-02-07 13:20:00,53.62,53.7,53.6,53.7,7326.0,53.62,53.7,53.6,53.7,7326.0
2017-02-07 13:25:00,53.72,53.75,53.67,53.7,7984.0,53.72,53.75,53.67,53.7,7984.0
2017-02-07 13:30:00,53.69,53.72,53.63,53.69,8839.0,53.69,53.72,53.63,53.69,8839.0
2017-02-07 13:35:00,53.68,53.74,53.68,53.69,7887.0,53.68,53.74,53.68,53.69,7887.0
2017-02-07 13:40:00,53.7,53.85,53.69,53.85,5935.0,53.7,53.85,53.69,53.85,5935.0
2017-02-07 13:45:00,53.87,53.93,53.86,53.93,14368.0,53.87,53.93,53.86,53.93,14368.0
2017-02-07 13:50:00,53.92,53.93,53.85,53.88,34280.0,53.92,53.93,53.85,53.88,34280.0
2017-02-07 13:55:00,53.89,53.9,53.85,53.86,8450.0,53.89,53.9,53.85,53.86,8450.0
2017-02-07 14:00:00,53.86,53.91,53.85,53.88,19602.0,53.86,53.91,53.85,53.88,19602.0
2017-02-07 14:05:00,53.89,53.91,53.87,53.88,14623.0,53.89,53.91,53.87,53.88,14623.0
2017-02-07 14:10:00,53.88,53.91,53.81,53.89,10604.0,53.88,53.91,53.81,53.89,10604.0
2017-02-07 14:15:00,53.9,53.93,53.83,53.9,11739.0,53.9,53.93,53.83,53.9,11739.0
2017-02-07 14:20:00,53.87,53.92,53.87,53.9,6448.0,53.87,53.92,53.87,53.9,6448.0
2017-02-07 14:25:00,53.88,53.93,53.88,53.9,7686.0,53.88,53.93,53.88,53.9,7686.0
2017-02-07 14:30:00,53.91,53.98,53.87,53.9,14060.0,53.91,53.98,53.87,53.9,14060.0
2017-02-07 14:35:00,53.91,53.91,53.86,53.89,8677.0,53.91,53.91,53.86,53.89,8677.0
2017-02-07 14:40:00,53.89,53.93,53.88,53.93,8205.0,53.89,53.93,53.88,53.93,8205.0
2017-02-07 14:45:00,53.93,53.93,53.8,53.8,13528.0,53.93,53.93,53.8,53.8,13528.0
2017-02-07 14:50:00,53.81,53.93,53.8,53.9,15001.0,53.81,53.93,53.8,53.9,15001.0
2017-02-07 14:55:00,53.89,53.9,53.79,53.83,24316.0,53.89,53.9,53.79,53.83,24316.0
2017-02-07 15:00:00,53.8,53.82,53.74,53.77,26771.0,53.8,53.82,53.74,53.77,26771.0
2017-02-07 15:05:00,53.77,53.89,53.74,53.75,63543.0,53.77,53.89,53.74,53.75,63543.0
2017-02-07 15:10:00,53.75,53.75,53.69,53.69,14766.0,53.75,53.75,53.69,53.69,14766.0
2017-02-07 15:15:00,53.69,53.69,53.63,53.64,15530.0,53.69,53.69,53.63,53.64,15530.0
2017-02-07 15:20:00,53.64,53.71,53.59,53.67,25030.0,53.64,53.71,53.59,53.67,25030.0
2017-02-07 15:25:00,53.67,53.73,53.63,53.72,28779.0,53.67,53.73,53.63,53.72,28779.0
2017-02-07 15:30:00,53.73,53.73,53.62,53.64,30174.0,53.73,53.73,53.62,53.64,30174.0
2017-02-07 15:35:00,53.63,53.69,53.61,53.69,23588.0,53.63,53.69,53.61,53.69,23588.0
2017-02-07 15:40:00,53.69,53.7,53.62,53.7,30733.0,53.69,53.7,53.62,53.7,30733.0
2017-02-07 15:45:00,53.69,53.72,53.63,53.71,36400.0,53.69,53.72,53.63,53.71,36400.0
2017-02-07 15:50:00,53.72,53.74,53.64,53.67,103085.0,53.72,53.74,53.64,53.67,103085.0
2017-02-07 15:55:00,53.66,53.7,53.65,53.69,121523.0,53.66,53.7,53.65,53.69,121523.0
2017-02-08 09:30:00,56.04,56.71,54.17,54.72,271511.0,56.04,56.71,54.17,54.72,271511.0
2017-02-08 09:35:00,54.45,54.74,53.9,54.25,119611.0,54.45,54.74,53.9,54.25,119611.0
2017-02-08 09:40:00,54.1,54.22,53.7,53.75,98884.0,54.1,54.22,53.7,53.75,98884.0
2017-02-08 09:45:00,53.74,54.08,53.61,54.03,159465.0,53.74,54.08,53.61,54.03,159465.0
2017-02-08 09:50:00,54.02,54.87,53.96,54.71,167793.0,54.02,54.87,53.96,54.71,167793.0
2017-02-08 09:55:00,54.75,54.89,54.3,54.47,85306.0,54.75,54.89,54.3,54.47,85306.0
2017-02-08 10:00:00,54.47,54.78,54.38,54.56,54162.0,54.47,54.78,54.38,54.56,54162.0
2017-02-08 10:05:00,54.56,54.56,53.98,54.26,45203.0,54.56,54.56,53.98,54.26,45203.0
2017-02-08 10:10:00,54.21,54.58,54.11,54.28,81891.0,54.21,54.58,54.11,54.28,81891.0
2017-02-08 10:15:00,54.33,54.47,54.25,54.34,23263.0,54.33,54.47,54.25,54.34,23263.0
2017-02-08 10:20:00,54.33,54.45,54.28,54.36,21374.0,54.33,54.45,54.28,54.36,21374.0
2017-02-08 10:25:00,54.33,54.64,54.33,54.55,38833.0,54.33,54.64,54.33,54.55,38833.0
2017-02-08 10:30:00,54.55,54.6,54.38,54.38,17592.0,54.55,54.6,54.38,54.38,17592.0
2017-02-08 10:35:00,54.35,54.35,54.11,54.17,15230.0,54.35,54.35,54.11,54.17,15230.0
2017-02-08 10:40:00,54.18,54.33,54.13,54.23,20669.0,54.18,54.33,54.13,54.23,20669.0
2017-02-08 10:45:00,54.23,54.25,53.99,54.06,19540.0,54.23,54.25,53.99,54.06,19540.0
2017-02-08 10:50:00,54.06,54.2,54.05,54.09,14167.0,54.06,54.2,54.05,54.09,14167.0
2017-02-08 10:55:00,54.08,54.15,53.99,54.03,26689.0,54.08,54.15,53.99,54.03,26689.0
2017-02-08 11:00:00,54.05,54.25,54.04,54.21,53891.0,54.05,54.25,54.04,54.21,53891.0
2017-02-08 11:05:00,54.21,54.28,54.04,54.04,19600.0,54.21,54.28,54.04,54.04,19600.0
2017-02-08 11:10:00,54.05,54.21,54.05,54.13,16489.0,54.05,54.21,54.05,54.13,16489.0
2017-02-08 11:15:00,54.12,54.25,54.08,54.1,24810.0,54.12,54.25,54.08,54.1,24810.0
2017-02-08 11:20:00,54.1,54.23,54.07,54.08,17783.0,54.1,54.23,54.07,54.08,17783.0
2017-02-08 11:25:00,54.1,54.14,54.04,54.1,21500.0,54.1,54.14,54.04,54.1,21500.0
2017-02-08 11:30:00,54.1,54.21,54.03,54.18,23457.0,54.1,54.21,54.03,54.18,23457.0
2017-02-08 11:35:00,54.18,54.26,53.97,54.05,46639.0,54.18,54.26,53.97,54.05,46639.0
2017-02-08 11:40:00,54.02,54.05,53.95,54.02,8804.0,54.02,54.05,53.95,54.02,8804.0
2017-02-08 11:45:00,54.0,54.1,53.89,54.06,48663.0,54.0,54.1,53.89,54.06,48663.0
2017-02-08 11:50:00,54.05,54.07,53.96,54.01,13650.0,54.05,54.07,53.96,54.01,13650.0
2017-02-08 11:55:00,53.99,54.08,53.97,54.01,30413.0,53.99,54.08,53.97,54.01,30413.0
2017-02-08 12:00:00,54.0,54.11,53.93,54.11,40805.0,54.0,54.11,53.93,54.11,40805.0
2017-02-08 12:05:00,54.11,54.24,54.1,54.22,10400.0,54.11,54.24,54.1,54.22,10400.0
2017-02-08 12:10:00,54.24,54.33,54.14,54.19,12420.0,54.24,54.33,54.14,54.19,12420.0
2017-02-08 12:15:00,54.17,54.25,54.16,54.2,9648.0,54.17,54.25,54.16,54.2,9648.0
2017-02-08 12:20:00,54.2,54.3,54.19,54.27,12985.0,54.2,54.3,54.19,54.27,12985.0
2017-02-08 12:25:00,54.27,54.3,54.03,54.03,21849.0,54.27,54.3,54.03,54.03,21849.0
2017-02-08 12:30:00,54.06,54.13,54.04,54.04,11094.0,54.06,54.13,54.04,54.04,11094.0
2017-02-08 12:35:00,54.06,54.07,53.98,53.99,20760.0,54.06,54.07,53.98,53.99,20760.0
2017-02-08 12:40:00,53.98,54.05,53.98,54.04,13565.0,53.98,54.05,53.98,54.04,13565.0
2017-02-08 12:45:00,54.04,54.05,53.97,53.97,9160.0,54.04,54.05,53.97,53.97,9160.0
2017-02-08 12:50:00,53.96,53.97,53.91,53.96,12582.0,53.96,53.97,53.91,53.96,12582.0
2017-02-08 12:55:00,53.96,53.97,53.92,53.92,7411.0,53.96,53.97,53.92,53.92,7411.0
2017-02-08 13:00:00,53.92,53.97,53.89,53.9,14620.0,53.92,53.97,53.89,53.9,14620.0
2017-02-08 13:05:00,53.9,53.98,53.86,53.86,14750.0,53.9,53.98,53.86,53.86,14750.0
2017-02-08 13:10:00,53.89,53.98,53.88,53.88,8873.0,53.89,53.98,53.88,53.88,8873.0
2017-02-08 13:15:00,53.87,54.03,53.86,53.95,13586.0,53.87,54.03,53.86,53.95,13586.0
2017-02-08 13:20:00,53.96,53.99,53.89,53.89,8493.0,53.96,53.99,53.89,53.89,8493.0
2017-02-08 13:25:00,53.9,53.99,53.89,53.92,10521.0,53.9,53.99,53.89,53.92,10521.0
2017-02-08 13:30:00,53.93,53.95,53.82,53.82,8504.0,53.93,53.95,53.82,53.82,8504.0
2017-02-08 13:35:00,53.81,53.87,53.77,53.87,14903.0,53.81,53.87,53.77,53.87,14903.0
2017-02-08 13:40:00,53.85,53.88,53.84,53.87,18901.0,53.85,53.88,53.84,53.87,18901.0
2017-02-08 13:45:00,53.86,53.97,53.85,53.85,13676.0,53.86,53.97,53.85,53.85,13676.0
2017-02-08 13:50:00,53.87,53.87,53.79,53.84,11732.0,53.87,53.87,53.79,53.84,11732.0
2017-02-08 13:55:00,53.88,53.88,53.8,53.8,7505.0,53.88,53.88,53.8,53.8,7505.0
2017-02-08 14:00:00,53.8,53.86,53.77,53.85,22742.0,53.8,53.86,53.77,53.85,22742.0
2017-02-08 14:05:00,53.85,53.86,53.79,53.83,13287.0,53.85,53.86,53.79,53.83,13287.0
2017-02-08 14:10:00,53.84,53.87,53.65,53.68,20425.0,53.84,53.87,53.65,53.68,20425.0
2017-02-08 14:15:00,53.68,53.7,53.64,53.65,14832.0,53.68,53.7,53.64,53.65,14832.0
2017-02-08 14:20:00,53.66,53.76,53.61,53.68,24520.0,53.66,53.76,53.61,53.68,24520.0
2017-02-08 14:25:00,53.67,53.67,53.53,53.55,18596.0,53.67,53.67,53.53,53.55,18596.0
2017-02-08 14:30:00,53.55,53.59,53.42,53.56,49460.0,53.55,53.59,53.42,53.56,49460.0
2017-02-08 14:35:00,53.55,53.71,53.55,53.6,22897.0,53.55,53.71,53.55,53.6,22897.0
2017-02-08 14:40:00,53.6,53.65,53.58,53.59,18143.0,53.6,53.65,53.58,53.59,18143.0
2017-02-08 14:45:00,53.58,53.66,53.57,53.63,12555.0,53.58,53.66,53.57,53.63,12555.0
2017-02-08 14:50:00,53.6,53.74,53.59,53.73,23420.0,53.6,53.74,53.59,53.73,23420.0
2017-02-08 14:55:00,53.73,53.88,53.7,53.85,35773.0,53.73,53.88,53.7,53.85,35773.0
2017-02-08 15:00:00,53.84,53.85,53.77,53.84,27628.0,53.84,53.85,53.77,53.84,27628.0
2017-02-08 15:05:00,53.84,53.84,53.7,53.73,32512.0,53.84,53.84,53.7,53.73,32512.0
2017-02-08 15:10:00,53.74,53.79,53.72,53.78,40189.0,53.74,53.79,53.72,53.78,40189.0
2017-02-08 15:15:00,53.78,53.84,53.74,53.83,21318.0,53.78,53.84,53.74,53.83,21318.0
2017-02-08 15:20:00,53.82,53.85,53.74,53.76,19131.0,53.82,53.85,53.74,53.76,19131.0
2017-02-08 15:25:00,53.76,53.79,53.72,53.78,51973.0,53.76,53.79,53.72,53.78,51973.0
2017-02-08 15:30:00,53.78,53.78,53.6,53.62,34990.0,53.78,53.78,53.6,53.62,34990.0
2017-02-08 15:35:00,53.62,53.75,53.61,53.75,37599.0,53.62,53.75,53.61,53.75,37599.0
2017-02-08 15:40:00,53.75,53.8,53.75,53.79,30438.0,53.75,53.8,53.75,53.79,30438.0
2017-02-08 15:45:00,53.78,53.79,53.7,53.72,44089.0,53.78,53.79,53.7,53.72,44089.0
2017-02-08 15:50:00,53.73,53.8,53.67,53.71,73405.0,53.73,53.8,53.67,53.71,73405.0
2017-02-08 15:55:00,53.71,53.75,53.59,53.7,104856.0,53.71,53.75,53.59,53.7,104856.0
2017-02-09 09:30:00,54.06,54.47,53.84,54.26,44854.0,54.06,54.47,53.84,54.26,44854.0
2017-02-09 09:35:00,54.33,54.36,54.11,54.22,17793.0,54.33,54.36,54.11,54.22,17793.0
2017-02-09 09:40:00,54.24,54.27,54.12,54.18,23809.0,54.24,54.27,54.12,54.18,23809.0
2017-02-09 09:45:00,54.19,54.24,54.02,54.07,29277.0,54.19,54.24,54.02,54.07,29277.0
2017-02-09 09:50:00,54.07,54.37,54.04,54.37,25911.0,54.07,54.37,54.04,54.37,25911.0
2017-02-09 09:55:00,54.36,54.8,54.36,54.73,47284.0,54.36,54.8,54.36,54.73,47284.0
2017-02-09 10:00:00,54.75,54.97,54.68,54.88,32097.0,54.75,54.97,54.68,54.88,32097.0
2017-02-09 10:05:00,54.88,55.08,54.85,55.04,41745.0,54.88,55.08,54.85,55.04,41745.0
2017-02-09 10:10:00,55.04,55.11,54.8,54.94,43013.0,55.04,55.11,54.8,54.94,43013.0
2017-02-09 10:15:00,54.91,55.19,54.9,55.09,31254.0,54.91,55.19,54.9,55.09,31254.0
2017-02-09 10:20:00,55.06,55.26,55.03,55.19,19964.0,55.06,55.26,55.03,55.19,19964.0
2017-02-09 10:25:00,55.19,55.22,54.95,55.03,27735.0,55.19,55.22,54.95,55.03,27735.0
2017-02-09 10:30:00,55.04,55.05,54.75,54.79,21056.0,55.04,55.05,54.75,54.79,21056.0
2017-02-09 10:35:00,54.8,54.82,54.76,54.79,18312.0,54.8,54.82,54.76,54.79,18312.0
2017-02-09 10:40:00,54.78,55.08,54.78,55.06,21094.0,54.78,55.08,54.78,55.06,21094.0
2017-02-09 10:45:00,55.02,55.04,54.95,55.0,22385.0,55.02,55.04,54.95,55.0,22385.0
2017-02-09 10:50:00,55.0,55.08,54.99,55.08,24173.0,55.0,55.08,54.99,55.08,24173.0
2017-02-09 10:55:00,55.07,55.18,55.03,55.13,19434.0,55.07,55.18,55.03,55.13,19434.0
2017-02-09 11:00:00,55.14,55.23,55.13,55.16,23596.0,55.14,55.23,55.13,55.16,23596.0
2017-02-09 11:05:00,55.16,55.22,55.14,55.18,13506.0,55.16,55.22,55.14,55.18,13506.0
2017-02-09 11:10:00,55.17,55.2,55.14,55.17,12816.0,55.17,55.2,55.14,55.17,12816.0
2017-02-09 11:15:00,55.17,55.26,55.17,55.25,25280.0,55.17,55.26,55.17,55.25,25280.0
2017-02-09 11:20:00,55.25,55.39,55.25,55.37,31235.0,55.25,55.39,55.25,55.37,31235.0
2017-02-09 11:25:00,55.38,55.56,55.37,55.56,58944.0,55.38,55.56,55.37,55.56,58944.0
2017-02-09 11:30:00,55.55,55.6,55.52,55.57,76798.0,55.55,55.6,55.52,55.57,76798.0
2017-02-09 11:35:00,55.55,55.62,55.52,55.54,68602.0,55.55,55.62,55.52,55.54,68602.0
2017-02-09 11:40:00,55.56,55.56,55.43,55.47,38928.0,55.56,55.56,55.43,55.47,38928.0
2017-02-09 11:45:00,55.47,55.47,55.19,55.22,28495.0,55.47,55.47,55.19,55.22,28495.0
2017-02-09 11:50:00,55.23,55.31,55.23,55.3,24259.0,55.23,55.31,55.23,55.3,24259.0
2017-02-09 11:55:00,55.29,55.3,55.15,55.15,30057.0,55.29,55.3,55.15,55.15,30057.0
2017-02-09 12:00:00,55.15,55.31,55.15,55.27,18095.0,55.15,55.31,55.15,55.27,18095.0
2017-02-09 12:05:00,55.28,55.32,55.23,55.25,28994.0,55.28,55.32,55.23,55.25,28994.0
2017-02-09 12:10:00,55.26,55.29,55.21,55.25,19184.0,55.26,55.29,55.21,55.25,19184.0
2017-02-09 12:15:00,55.23,55.25,55.15,55.15,13546.0,55.23,55.25,55.15,55.15,13546.0
2017-02-09 12:20:00,55.16,55.23,55.15,55.21,22928.0,55.16,55.23,55.15,55.21,22928.0
2017-02-09 12:25:00,55.22,55.25,55.04,55.11,38971.0,55.22,55.25,55.04,55.11,38971.0
2017-02-09 12:30:00,55.1,55.19,55.1,55.19,23643.0,55.1,55.19,55.1,55.19,23643.0
2017-02-09 12:35:00,55.19,55.26,55.18,55.26,14794.0,55.19,55.26,55.18,55.26,14794.0
2017-02-09 12:40:00,55.25,55.26,55.22,55.25,8665.0,55.25,55.26,55.22,55.25,8665.0
2017-02-09 12:45:00,55.25,55.26,55.23,55.25,12388.0,55.25,55.26,55.23,55.25,12388.0
2017-02-09 12:50:00,55.25,55.27,55.24,55.25,8700.0,55.25,55.27,55.24,55.25,8700.0
2017-02-09 12:55:00,55.25,55.29,55.24,55.28,9597.0,55.25,55.29,55.24,55.28,9597.0
2017-02-09 13:00:00,55.28,55.3,55.26,55.27,14187.0,55.28,55.3,55.26,55.27,14187.0
2017-02-09 13:05:00,55.28,55.31,55.27,55.29,6286.0,55.28,55.31,55.27,55.29,6286.0
2017-02-09 13:10:00,55.29,55.31,55.25,55.26,15813.0,55.29,55.31,55.25,55.26,15813.0
2017-02-09 13:15:00,55.25,55.27,55.23,55.23,12121.0,55.25,55.27,55.23,55.23,12121.0
2017-02-09 13:20:00,55.22,55.22,55.17,55.17,7219.0,55.22,55.22,55.17,55.17,7219.0
2017-02-09 13:25:00,55.17,55.29,55.17,55.29,14088.0,55.17,55.29,55.17,55.29,14088.0
2017-02-09 13:30:00,55.3,55.37,55.27,55.34,10839.0,55.3,55.37,55.27,55.34,10839.0
2017-02-09 13:35:00,55.33,55.33,55.25,55.25,8808.0,55.33,55.33,55.25,55.25,8808.0
2017-02-09 13:40:00,55.25,55.37,55.25,55.37,7499.0,55.25,55.37,55.25,55.37,7499.0
2017-02-09 13:45:00,55.39,55.39,55.35,55.35,8261.0,55.39,55.39,55.35,55.35,8261.0
2017-02-09 13:50:00,55.36,55.38,55.34,55.36,18295.0,55.36,55.38,55.34,55.36,18295.0
2017-02-09 13:55:00,55.37,55.38,55.35,55.37,10474.0,55.37,55.38,55.35,55.37,10474.0
2017-02-09 14:00:00,55.37,55.39,55.23,55.24,24000.0,55.37,55.39,55.23,55.24,24000.0
2017-02-09 14:05:00,55.24,55.36,55.24,55.36,19414.0,55.24,55.36,55.24,55.36,19414.0
2017-02-09 14:10:00,55.36,55.41,55.34,55.37,28588.0,55.36,55.41,55.34,55.37,28588.0
2017-02-09 14:15:00,55.38,55.49,55.37,55.48,13850.0,55.38,55.49,55.37,55.48,13850.0
2017-02-09 14:20:00,55.47,55.61,55.47,55.61,13362.0,55.47,55.61,55.47,55.61,13362.0
2017-02-09 14:25:00,55.6,55.62,55.54,55.6,20925.0,55.6,55.62,55.54,55.6,20925.0
2017-02-09 14:30:00,55.64,55.87,55.61,55.78,58350.0,55.64,55.87,55.61,55.78,58350.0
2017-02-09 14:35:00,55.77,55.82,55.72,55.82,25013.0,55.77,55.82,55.72,55.82,25013.0
2017-02-09 14:40:00,55.81,55.82,55.75,55.78,18016.0,55.81,55.82,55.75,55.78,18016.0
2017-02-09 14:45:00,55.78,55.85,55.74,55.79,42973.0,55.78,55.85,55.74,55.79,42973.0
2017-02-09 14:50:00,55.8,55.82,55.74,55.76,16179.0,55.8,55.82,55.74,55.76,16179.0
2017-02-09 14:55:00,55.76,55.78,55.74,55.77,49196.0,55.76,55.78,55.74,55.77,49196.0
2017-02-09 15:00:00,55.77,55.94,55.77,55.94,50718.0,55.77,55.94,55.77,55.94,50718.0
2017-02-09 15:05:00,55.93,56.02,55.92,55.94,44654.0,55.93,56.02,55.92,55.94,44654.0
2017-02-09 15:10:00,55.93,55.99,55.91,55.91,21238.0,55.93,55.99,55.91,55.91,21238.0
2017-02-09 15:15:00,55.91,56.0,55.89,55.99,41273.0,55.91,56.0,55.89,55.99,41273.0
2017-02-09 15:20:00,55.99,56.0,55.91,55.96,72588.0,55.99,56.0,55.91,55.96,72588.0
2017-02-09 15:25:00,55.96,55.99,55.9,55.9,31894.0,55.96,55.99,55.9,55.9,31894.0
2017-02-09 15:30:00,55.91,55.97,55.89,55.92,43875.0,55.91,55.97,55.89,55.92,43875.0
2017-02-09 15:35:00,55.93,56.0,55.9,56.0,42774.0,55.93,56.0,55.9,56.0,42774.0
2017-02-09 15:40:00,56.01,56.01,55.92,55.94,43938.0,56.01,56.01,55.92,55.94,43938.0
2017-02-09 15:45:00,55.95,56.01,55.9,55.97,98819.0,55.95,56.01,55.9,55.97,98819.0
2017-02-09 15:50:00,55.97,56.04,55.97,56.0,70810.0,55.97,56.04,55.97,56.0,70810.0
2017-02-09 15:55:00,56.0,56.13,56.0,56.02,148759.0,56.0,56.13,56.0,56.02,148759.0
2017-02-10 09:30:00,56.45,57.46,56.13,57.09,123840.0,56.45,57.46,56.13,57.09,123840.0
2017-02-10 09:35:00,57.17,57.46,57.0,57.46,94853.0,57.17,57.46,57.0,57.46,94853.0
2017-02-10 09:40:00,57.45,57.55,57.14,57.27,42270.0,57.45,57.55,57.14,57.27,42270.0
2017-02-10 09:45:00,57.23,57.56,57.21,57.28,64653.0,57.23,57.56,57.21,57.28,64653.0
2017-02-10 09:50:00,57.26,57.27,57.05,57.24,43462.0,57.26,57.27,57.05,57.24,43462.0
2017-02-10 09:55:00,57.25,57.33,57.18,57.23,30898.0,57.25,57.33,57.18,57.23,30898.0
2017-02-10 10:00:00,57.21,57.37,57.17,57.35,17400.0,57.21,57.37,57.17,57.35,17400.0
2017-02-10 10:05:00,57.3,57.38,57.18,57.23,30311.0,57.3,57.38,57.18,57.23,30311.0
2017-02-10 10:10:00,57.21,57.41,57.11,57.37,33110.0,57.21,57.41,57.11,57.37,33110.0
2017-02-10 10:15:00,57.34,57.52,57.25,57.5,24290.0,57.34,57.52,57.25,57.5,24290.0
2017-02-10 10:20:00,57.49,57.59,57.43,57.48,15557.0,57.49,57.59,57.43,57.48,15557.0
2017-02-10 10:25:00,57.46,57.74,57.43,57.69,24416.0,57.46,57.74,57.43,57.69,24416.0
2017-02-10 10:30:00,57.67,57.73,57.57,57.63,31258.0,57.67,57.73,57.57,57.63,31258.0
2017-02-10 10:35:00,57.64,57.71,57.57,57.63,22743.0,57.64,57.71,57.57,57.63,22743.0
2017-02-10 10:40:00,57.63,57.93,57.63,57.86,31389.0,57.63,57.93,57.63,57.86,31389.0
2017-02-10 10:45:00,57.85,58.03,57.83,58.0,47899.0,57.85,58.03,57.83,58.0,47899.0
2017-02-10 10:50:00,58.0,58.04,57.63,57.66,66413.0,58.0,58.04,57.63,57.66,66413.0
2017-02-10 10:55:00,57.64,57.8,57.59,57.75,18687.0,57.64,57.8,57.59,57.75,18687.0
2017-02-10 11:00:00,57.77,57.83,57.72,57.76,27797.0,57.77,57.83,57.72,57.76,27797.0
2017-02-10 11:05:00,57.75,57.88,57.74,57.87,129862.0,57.75,57.88,57.74,57.87,129862.0
2017-02-10 11:10:00,57.89,58.14,57.89,58.12,33677.0,57.89,58.14,57.89,58.12,33677.0
2017-02-10 11:15:00,58.13,58.14,57.71,57.78,53788.0,58.13,58.14,57.71,57.78,53788.0
2017-02-10 11:20:00,57.78,57.89,57.68,57.68,66183.0,57.78,57.89,57.68,57.68,66183.0
2017-02-10 11:25:00,57.69,57.87,57.69,57.87,19921.0,57.69,57.87,57.69,57.87,19921.0
2017-02-10 11:30:00,57.86,57.93,57.83,57.85,35180.0,57.86,57.93,57.83,57.85,35180.0
2017-02-10 11:35:00,57.85,57.86,57.68,57.73,43804.0,57.85,57.86,57.68,57.73,43804.0
2017-02-10 11:40:00,57.75,57.78,57.66,57.77,19053.0,57.75,57.78,57.66,57.77,19053.0
2017-02-10 11:45:00,57.77,57.83,57.72,57.74,28964.0,57.77,57.83,57.72,57.74,28964.0
2017-02-10 11:50:00,57.73,57.82,57.69,57.69,14819.0,57.73,57.82,57.69,57.69,14819.0
2017-02-10 11:55:00,57.69,57.69,57.58,57.65,40303.0,57.69,57.69,57.58,57.65,40303.0
2017-02-10 12:00:00,57.66,57.7,57.57,57.6,34219.0,57.66,57.7,57.57,57.6,34219.0
2017-02-10 12:05:00,57.6,57.67,57.6,57.63,14924.0,57.6,57.67,57.6,57.63,14924.0
2017-02-10 12:10:00,57.66,57.66,57.53,57.55,22179.0,57.66,57.66,57.53,57.55,22179.0
2017-02-10 12:15:00,57.54,57.57,57.43,57.45,19094.0,57.54,57.57,57.43,57.45,19094.0
2017-02-10 12:20:00,57.44,57.5,57.28,57.29,39026.0,57.44,57.5,57.28,57.29,39026.0
2017-02-10 12:25:00,57.28,57.31,57.14,57.14,83337.0,57.28,57.31,57.14,57.14,83337.0
2017-02-10 12:30:00,57.14,57.31,57.08,57.24,50708.0,57.14,57.31,57.08,57.24,50708.0
2017-02-10 12:35:00,57.24,57.36,57.22,57.29,36200.0,57.24,57.36,57.22,57.29,36200.0
2017-02-10 12:40:00,57.29,57.35,57.23,57.25,28576.0,57.29,57.35,57.23,57.25,28576.0
2017-02-10 12:45:00,57.24,57.35,57.23,57.3,40130.0,57.24,57.35,57.23,57.3,40130.0
2017-02-10 12:50:00,57.28,57.31,57.17,57.22,35948.0,57.28,57.31,57.17,57.22,35948.0
2017-02-10 12:55:00,57.22,57.32,57.21,57.29,36079.0,57.22,57.32,57.21,57.29,36079.0
2017-02-10 13:00:00,57.29,57.39,57.19,57.26,64915.0,57.29,57.39,57.19,57.26,64915.0
2017-02-10 13:05:00,57.26,57.41,57.25,57.39,28032.0,57.26,57.41,57.25,57.39,28032.0
2017-02-10 13:10:00,57.39,57.5,57.33,57.41,101149.0,57.39,57.5,57.33,57.41,101149.0
2017-02-10 13:15:00,57.41,57.56,57.4,57.55,23159.0,57.41,57.56,57.4,57.55,23159.0
2017-02-10 13:20:00,57.57,57.69,57.54,57.69,17000.0,57.57,57.69,57.54,57.69,17000.0
2017-02-10 13:25:00,57.7,57.73,57.59,57.67,22533.0,57.7,57.73,57.59,57.67,22533.0
2017-02-10 13:30:00,57.66,57.74,57.65,57.7,24134.0,57.66,57.74,57.65,57.7,24134.0
2017-02-10 13:35:00,57.7,57.7,57.62,57.7,15089.0,57.7,57.7,57.62,57.7,15089.0
2017-02-10 13:40:00,57.7,57.99,57.7,57.98,40366.0,57.7,57.99,57.7,57.98,40366.0
2017-02-10 13:45:00,57.98,58.08,57.97,58.03,31093.0,57.98,58.08,57.97,58.03,31093.0
2017-02-10 13:50:00,58.04,58.04,57.99,58.01,20944.0,58.04,58.04,57.99,58.01,20944.0
2017-02-10 13:55:00,58.02,58.06,57.99,58.0,39058.0,58.02,58.06,57.99,58.0,39058.0
2017-02-10 14:00:00,57.99,57.99,57.83,57.86,17965.0,57.99,57.99,57.83,57.86,17965.0
2017-02-10 14:05:00,57.86,57.98,57.81,57.97,39804.0,57.86,57.98,57.81,57.97,39804.0
2017-02-10 14:10:00,57.98,57.98,57.87,57.94,14060.0,57.98,57.98,57.87,57.94,14060.0
2017-02-10 14:15:00,57.94,58.05,57.93,58.05,27774.0,57.94,58.05,57.93,58.05,27774.0
2017-02-10 14:20:00,58.06,58.13,58.05,58.1,27617.0,58.06,58.13,58.05,58.1,27617.0
2017-02-10 14:25:00,58.09,58.16,58.07,58.08,48519.0,58.09,58.16,58.07,58.08,48519.0
2017-02-10 14:30:00,58.07,58.2,58.0,58.18,33200.0,58.07,58.2,58.0,58.18,33200.0
2017-02-10 14:35:00,58.18,58.2,58.03,58.03,215387.0,58.18,58.2,58.03,58.03,215387.0
2017-02-10 14:40:00,58.03,58.04,57.94,57.94,71692.0,58.03,58.04,57.94,57.94,71692.0
2017-02-10 14:45:00,57.95,58.02,57.95,58.0,28479.0,57.95,58.02,57.95,58.0,28479.0
2017-02-10 14:50:00,58.0,58.01,57.85,57.92,54412.0,58.0,58.01,57.85,57.92,54412.0
2017-02-10 14:55:00,57.92,57.96,57.91,57.93,33506.0,57.92,57.96,57.91,57.93,33506.0
2017-02-10 15:00:00,57.93,58.02,57.92,57.99,51347.0,57.93,58.02,57.92,57.99,51347.0
2017-02-10 15:05:00,58.0,58.1,57.97,58.1,54276.0,58.0,58.1,57.97,58.1,54276.0
2017-02-10 15:10:00,58.11,58.24,58.1,58.22,32936.0,58.11,58.24,58.1,58.22,32936.0
2017-02-10 15:15:00,58.23,58.23,58.14,58.22,17590.0,58.23,58.23,58.14,58.22,17590.0
2017-02-10 15:20:00,58.22,58.27,58.22,58.23,37131.0,58.22,58.27,58.22,58.23,37131.0
2017-02-10 15:25:00,58.23,58.34,58.23,58.29,31302.0,58.23,58.34,58.23,58.29,31302.0
2017-02-10 15:30:00,58.29,58.3,58.22,58.25,35478.0,58.29,58.3,58.22,58.25,35478.0
2017-02-10 15:35:00,58.25,58.28,58.23,58.25,81280.0,58.25,58.28,58.23,58.25,81280.0
2017-02-10 15:40:00,58.25,58.25,58.15,58.15,156164.0,58.25,58.25,58.15,58.15,156164.0
2017-02-10 15:45:00,58.16,58.16,58.01,58.02,82069.0,58.16,58.16,58.01,58.02,82069.0
2017-02-10 15:50:00,58.02,58.02,57.84,57.95,185299.0,58.02,58.02,57.84,57.95,185299.0
2017-02-10 15:55:00,57.95,57.95,57.85,57.86,263830.0,57.95,57.95,57.85,57.86,263830.0
2017-02-13 09:30:00,57.82,57.99,57.37,57.91,56550.0,57.82,57.99,57.37,57.91,56550.0
2017-02-13 09:35:00,57.93,58.13,57.84,58.0,44444.0,57.93,58.13,57.84,58.0,44444.0
2017-02-13 09:40:00,58.0,58.0,57.4,57.57,56487.0,58.0,58.0,57.4,57.57,56487.0
2017-02-13 09:45:00,57.58,57.65,57.46,57.56,43627.0,57.58,57.65,57.46,57.56,43627.0
2017-02-13 09:50:00,57.54,57.68,57.49,57.63,89199.0,57.54,57.68,57.49,57.63,89199.0
2017-02-13 09:55:00,57.64,57.99,57.61,57.98,23573.0,57.64,57.99,57.61,57.98,23573.0
2017-02-13 10:00:00,57.98,58.18,57.9,58.13,52490.0,57.98,58.18,57.9,58.13,52490.0
2017-02-13 10:05:00,58.12,58.12,57.89,57.9,31792.0,58.12,58.12,57.89,57.9,31792.0
2017-02-13 10:10:00,57.93,58.04,57.78,58.03,37175.0,57.93,58.04,57.78,58.03,37175.0
2017-02-13 10:15:00,58.04,58.15,57.97,58.15,33028.0,58.04,58.15,57.97,58.15,33028.0
2017-02-13 10:20:00,58.13,58.14,57.87,57.96,49597.0,58.13,58.14,57.87,57.96,49597.0
2017-02-13 10:25:00,57.93,58.05,57.87,58.05,14848.0,57.93,58.05,57.87,58.05,14848.0
2017-02-13 10:30:00,58.08,58.1,57.91,58.02,21493.0,58.08,58.1,57.91,58.02,21493.0
2017-02-13 10:35:00,58.02,58.24,58.0,58.24,22290.0,58.02,58.24,58.0,58.24,22290.0
2017-02-13 10:40:00,58.21,58.27,58.15,58.27,15647.0,58.21,58.27,58.15,58.27,15647.0
2017-02-13 10:45:00,58.26,58.26,58.05,58.12,18202.0,58.26,58.26,58.05,58.12,18202.0
2017-02-13 10:50:00,58.11,58.13,58.06,58.08,12956.0,58.11,58.13,58.06,58.08,12956.0
2017-02-13 10:55:00,58.09,58.2,58.09,58.16,11500.0,58.09,58.2,58.09,58.16,11500.0
2017-02-13 11:00:00,58.16,58.19,58.09,58.14,15292.0,58.16,58.19,58.09,58.14,15292.0
2017-02-13 11:05:00,58.13,58.21,58.11,58.21,14100.0,58.13,58.21,58.11,58.21,14100.0
2017-02-13 11:10:00,58.23,58.25,58.14,58.25,15715.0,58.23,58.25,58.14,58.25,15715.0
2017-02-13 11:15:00,58.25,58.31,58.21,58.23,20810.0,58.25,58.31,58.21,58.23,20810.0
2017-02-13 11:20:00,58.23,58.31,58.2,58.26,15510.0,58.23,58.31,58.2,58.26,15510.0
2017-02-13 11:25:00,58.26,58.35,58.24,58.31,14730.0,58.26,58.35,58.24,58.31,14730.0
2017-02-13 11:30:00,58.32,58.36,58.28,58.29,32446.0,58.32,58.36,58.28,58.29,32446.0
2017-02-13 11:35:00,58.27,58.34,58.22,58.24,51123.0,58.27,58.34,58.22,58.24,51123.0
2017-02-13 11:40:00,58.25,58.41,58.25,58.35,22731.0,58.25,58.41,58.25,58.35,22731.0
2017-02-13 11:45:00,58.36,58.39,58.29,58.33,24762.0,58.36,58.39,58.29,58.33,24762.0
2017-02-13 11:50:00,58.33,58.35,58.3,58.35,12200.0,58.33,58.35,58.3,58.35,12200.0
2017-02-13 11:55:00,58.36,58.43,58.34,58.41,17405.0,58.36,58.43,58.34,58.41,17405.0
2017-02-13 12:00:00,58.41,58.42,58.26,58.28,50939.0,58.41,58.42,58.26,58.28,50939.0
2017-02-13 12:05:00,58.28,58.32,58.2,58.32,15081.0,58.28,58.32,58.2,58.32,15081.0
2017-02-13 12:10:00,58.3,58.31,58.23,58.25,15616.0,58.3,58.31,58.23,58.25,15616.0
2017-02-13 12:15:00,58.26,58.28,58.22,58.28,8912.0,58.26,58.28,58.22,58.28,8912.0
2017-02-13 12:20:00,58.28,58.36,58.27,58.3,35858.0,58.28,58.36,58.27,58.3,35858.0
2017-02-13 12:25:00,58.3,58.35,58.29,58.3,65432.0,58.3,58.35,58.29,58.3,65432.0
2017-02-13 12:30:00,58.3,58.41,58.29,58.41,38000.0,58.3,58.41,58.29,58.41,38000.0
2017-02-13 12:35:00,58.4,58.47,58.34,58.46,11621.0,58.4,58.47,58.34,58.46,11621.0
2017-02-13 12:40:00,58.48,58.48,58.36,58.43,11147.0,58.48,58.48,58.36,58.43,11147.0
2017-02-13 12:45:00,58.44,58.48,58.43,58.45,17350.0,58.44,58.48,58.43,58.45,17350.0
2017-02-13 12:50:00,58.45,58.49,58.41,58.41,13842.0,58.45,58.49,58.41,58.41,13842.0
2017-02-13 12:55:00,58.44,58.47,58.37,58.47,49684.0,58.44,58.47,58.37,58.47,49684.0
2017-02-13 13:00:00,58.47,58.49,58.39,58.44,7968.0,58.47,58.49,58.39,58.44,7968.0
2017-02-13 13:05:00,58.44,58.45,58.37,58.44,8702.0,58.44,58.45,58.37,58.44,8702.0
2017-02-13 13:10:00,58.44,58.44,58.38,58.41,8488.0,58.44,58.44,58.38,58.41,8488.0
2017-02-13 13:15:00,58.41,58.43,58.4,58.43,4859.0,58.41,58.43,58.4,58.43,4859.0
2017-02-13 13:20:00,58.44,58.45,58.4,58.43,7252.0,58.44,58.45,58.4,58.43,7252.0
2017-02-13 13:25:00,58.43,58.49,58.4,58.48,21218.0,58.43,58.49,58.4,58.48,21218.0
2017-02-13 13:30:00,58.49,58.49,58.44,58.47,10542.0,58.49,58.49,58.44,58.47,10542.0
2017-02-13 13:35:00,58.47,58.47,58.43,58.43,12576.0,58.47,58.47,58.43,58.43,12576.0
2017-02-13 13:40:00,58.41,58.44,58.39,58.43,17511.0,58.41,58.44,58.39,58.43,17511.0
2017-02-13 13:45:00,58.43,58.45,58.39,58.42,14174.0,58.43,58.45,58.39,58.42,14174.0
2017-02-13 13:50:00,58.42,58.47,58.42,58.46,7646.0,58.42,58.47,58.42,58.46,7646.0
2017-02-13 13:55:00,58.46,58.5,58.45,58.49,8617.0,58.46,58.5,58.45,58.49,8617.0
2017-02-13 14:00:00,58.51,58.51,58.4,58.44,11388.0,58.51,58.51,58.4,58.44,11388.0
2017-02-13 14:05:00,58.44,58.52,58.44,58.47,39164.0,58.44,58.52,58.44,58.47,39164.0
2017-02-13 14:10:00,58.47,58.48,58.41,58.48,16800.0,58.47,58.48,58.41,58.48,16800.0
2017-02-13 14:15:00,58.49,58.57,58.47,58.54,21071.0,58.49,58.57,58.47,58.54,21071.0
2017-02-13 14:20:00,58.54,58.73,58.53,58.71,29199.0,58.54,58.73,58.53,58.71,29199.0
2017-02-13 14:25:00,58.71,58.76,58.69,58.74,31869.0,58.71,58.76,58.69,58.74,31869.0
2017-02-13 14:30:00,58.71,58.73,58.61,58.62,31295.0,58.71,58.73,58.61,58.62,31295.0
2017-02-13 14:35:00,58.62,58.62,58.57,58.59,14711.0,58.62,58.62,58.57,58.59,14711.0
2017-02-13 14:40:00,58.6,58.65,58.59,58.65,18565.0,58.6,58.65,58.59,58.65,18565.0
2017-02-13 14:45:00,58.66,58.66,58.61,58.65,18650.0,58.66,58.66,58.61,58.65,18650.0
2017-02-13 14:50:00,58.65,58.7,58.62,58.63,14610.0,58.65,58.7,58.62,58.63,14610.0
2017-02-13 14:55:00,58.62,58.62,58.57,58.62,17273.0,58.62,58.62,58.57,58.62,17273.0
2017-02-13 15:00:00,58.62,58.63,58.54,58.56,13390.0,58.62,58.63,58.54,58.56,13390.0
2017-02-13 15:05:00,58.56,58.56,58.46,58.52,16028.0,58.56,58.56,58.46,58.52,16028.0
2017-02-13 15:10:00,58.52,58.55,58.51,58.53,27299.0,58.52,58.55,58.51,58.53,27299.0
2017-02-13 15:15:00,58.53,58.55,58.52,58.53,20797.0,58.53,58.55,58.52,58.53,20797.0
2017-02-13 15:20:00,58.53,58.55,58.41,58.42,26460.0,58.53,58.55,58.41,58.42,26460.0
2017-02-13 15:25:00,58.43,58.49,58.43,58.48,28728.0,58.43,58.49,58.43,58.48,28728.0
2017-02-13 15:30:00,58.48,58.48,58.41,58.41,34412.0,58.48,58.48,58.41,58.41,34412.0
2017-02-13 15:35:00,58.41,58.49,58.41,58.46,22116.0,58.41,58.49,58.41,58.46,22116.0
2017-02-13 15:40:00,58.46,58.46,58.41,58.44,32231.0,58.46,58.46,58.41,58.44,32231.0
2017-02-13 15:45:00,58.43,58.44,58.37,58.38,38494.0,58.43,58.44,58.37,58.38,38494.0
2017-02-13 15:50:00,58.37,58.43,58.34,58.42,58483.0,58.37,58.43,58.34,58.42,58483.0
2017-02-13 15:55:00,58.41,58.43,58.39,58.43,110554.0,58.41,58.43,58.39,58.43,110554.0
2017-02-14 09:30:00,58.3,58.33,57.64,57.72,49269.0,58.3,58.33,57.64,57.72,49269.0
2017-02-14 09:35:00,57.8,58.0,57.74,58.0,48735.0,57.8,58.0,57.74,58.0,48735.0
2017-02-14 09:40:00,57.99,58.31,57.96,57.97,24682.0,57.99,58.31,57.96,57.97,24682.0
2017-02-14 09:45:00,57.99,58.22,57.93,58.1,17348.0,57.99,58.22,57.93,58.1,17348.0
2017-02-14 09:50:00,58.1,58.26,58.1,58.22,8225.0,58.1,58.26,58.1,58.22,8225.0
2017-02-14 09:55:00,58.22,58.25,58.1,58.1,7000.0,58.22,58.25,58.1,58.1,7000.0
2017-02-14 10:00:00,58.1,58.17,58.07,58.1,10794.0,58.1,58.17,58.07,58.1,10794.0
2017-02-14 10:05:00,58.11,58.11,58.0,58.07,11821.0,58.11,58.11,58.0,58.07,11821.0
2017-02-14 10:10:00,58.07,58.42,58.07,58.41,17241.0,58.07,58.42,58.07,58.41,17241.0
2017-02-14 10:15:00,58.39,58.39,58.25,58.26,14203.0,58.39,58.39,58.25,58.26,14203.0
2017-02-14 10:20:00,58.27,58.32,58.19,58.2,151974.0,58.27,58.32,58.19,58.2,151974.0
2017-02-14 10:25:00,58.22,58.43,58.22,58.36,17179.0,58.22,58.43,58.22,58.36,17179.0
2017-02-14 10:30:00,58.34,58.36,58.26,58.26,9423.0,58.34,58.36,58.26,58.26,9423.0
2017-02-14 10:35:00,58.24,58.24,58.09,58.19,16191.0,58.24,58.24,58.09,58.19,16191.0
2017-02-14 10:40:00,58.18,58.19,58.03,58.12,19448.0,58.18,58.19,58.03,58.12,19448.0
2017-02-14 10:45:00,58.13,58.18,57.99,58.0,47831.0,58.13,58.18,57.99,58.0,47831.0
2017-02-14 10:50:00,58.0,58.25,57.99,58.25,14455.0,58.0,58.25,57.99,58.25,14455.0
2017-02-14 10:55:00,58.26,58.3,58.2,58.2,9800.0,58.26,58.3,58.2,58.2,9800.0
2017-02-14 11:00:00,58.2,58.36,58.2,58.36,6600.0,58.2,58.36,58.2,58.36,6600.0
2017-02-14 11:05:00,58.39,58.42,58.22,58.24,15301.0,58.39,58.42,58.22,58.24,15301.0
2017-02-14 11:10:00,58.24,58.36,58.24,58.36,4100.0,58.24,58.36,58.24,58.36,4100.0
2017-02-14 11:15:00,58.35,58.48,58.34,58.43,6905.0,58.35,58.48,58.34,58.43,6905.0
2017-02-14 11:20:00,58.43,58.54,58.39,58.41,8785.0,58.43,58.54,58.39,58.41,8785.0
2017-02-14 11:25:00,58.4,58.48,58.4,58.48,5200.0,58.4,58.48,58.4,58.48,5200.0
2017-02-14 11:30:00,58.48,58.57,58.46,58.57,7250.0,58.48,58.57,58.46,58.57,7250.0
2017-02-14 11:35:00,58.55,58.57,58.45,58.51,8578.0,58.55,58.57,58.45,58.51,8578.0
2017-02-14 11:40:00,58.49,58.56,58.49,58.5,5449.0,58.49,58.56,58.49,58.5,5449.0
2017-02-14 11:45:00,58.5,58.51,58.45,58.46,7202.0,58.5,58.51,58.45,58.46,7202.0
2017-02-14 11:50:00,58.45,58.49,58.42,58.45,12000.0,58.45,58.49,58.42,58.45,12000.0
2017-02-14 11:55:00,58.44,58.45,58.39,58.41,14863.0,58.44,58.45,58.39,58.41,14863.0
2017-02-14 12:00:00,58.42,58.43,58.37,58.43,9723.0,58.42,58.43,58.37,58.43,9723.0
2017-02-14 12:05:00,58.44,58.45,58.35,58.35,7200.0,58.44,58.45,58.35,58.35,7200.0
2017-02-14 12:10:00,58.36,58.39,58.33,58.38,7810.0,58.36,58.39,58.33,58.38,7810.0
2017-02-14 12:15:00,58.38,58.4,58.34,58.34,7500.0,58.38,58.4,58.34,58.34,7500.0
2017-02-14 12:20:00,58.34,58.34,58.27,58.29,6100.0,58.34,58.34,58.27,58.29,6100.0
2017-02-14 12:25:00,58.29,58.32,58.29,58.31,3790.0,58.29,58.32,58.29,58.31,3790.0
2017-02-14 12:30:00,58.29,58.3,58.06,58.06,45269.0,58.29,58.3,58.06,58.06,45269.0
2017-02-14 12:35:00,58.09,58.14,58.06,58.14,33957.0,58.09,58.14,58.06,58.14,33957.0
2017-02-14 12:40:00,58.14,58.17,58.03,58.08,26664.0,58.14,58.17,58.03,58.08,26664.0
2017-02-14 12:45:00,58.09,58.24,58.08,58.24,7498.0,58.09,58.24,58.08,58.24,7498.0
2017-02-14 12:50:00,58.25,58.28,58.22,58.28,3300.0,58.25,58.28,58.22,58.28,3300.0
2017-02-14 12:55:00,58.3,58.32,58.26,58.27,4928.0,58.3,58.32,58.26,58.27,4928.0
2017-02-14 13:00:00,58.28,58.3,58.26,58.3,3500.0,58.28,58.3,58.26,58.3,3500.0
2017-02-14 13:05:00,58.3,58.31,58.24,58.31,4165.0,58.3,58.31,58.24,58.31,4165.0
2017-02-14 13:10:00,58.31,58.32,58.26,58.3,7600.0,58.31,58.32,58.26,58.3,7600.0
2017-02-14 13:15:00,58.29,58.29,58.18,58.24,15821.0,58.29,58.29,58.18,58.24,15821.0
2017-02-14 13:20:00,58.25,58.27,58.22,58.26,6502.0,58.25,58.27,58.22,58.26,6502.0
2017-02-14 13:25:00,58.26,58.38,58.26,58.35,5302.0,58.26,58.38,58.26,58.35,5302.0
2017-02-14 13:30:00,58.36,58.37,58.3,58.33,6998.0,58.36,58.37,58.3,58.33,6998.0
2017-02-14 13:35:00,58.32,58.35,58.3,58.34,6666.0,58.32,58.35,58.3,58.34,6666.0
2017-02-14 13:40:00,58.35,58.36,58.28,58.29,6307.0,58.35,58.36,58.28,58.29,6307.0
2017-02-14 13:45:00,58.29,58.3,58.2,58.2,18400.0,58.29,58.3,58.2,58.2,18400.0
2017-02-14 13:50:00,58.22,58.22,58.17,58.19,8129.0,58.22,58.22,58.17,58.19,8129.0
2017-02-14 13:55:00,58.2,58.22,58.19,58.2,8612.0,58.2,58.22,58.19,58.2,8612.0
2017-02-14 14:00:00,58.21,58.23,58.16,58.22,8564.0,58.21,58.23,58.16,58.22,8564.0
2017-02-14 14:05:00,58.23,58.26,58.22,58.26,10602.0,58.23,58.26,58.22,58.26,10602.0
2017-02-14 14:10:00,58.26,58.31,58.26,58.28,7982.0,58.26,58.31,58.26,58.28,7982.0
2017-02-14 14:15:00,58.29,58.38,58.28,58.28,13027.0,58.29,58.38,58.28,58.28,13027.0
2017-02-14 14:20:00,58.3,58.31,58.27,58.27,7036.0,58.3,58.31,58.27,58.27,7036.0
2017-02-14 14:25:00,58.28,58.32,58.24,58.26,8800.0,58.28,58.32,58.24,58.26,8800.0
2017-02-14 14:30:00,58.25,58.26,58.13,58.16,17817.0,58.25,58.26,58.13,58.16,17817.0
2017-02-14 14:35:00,58.17,58.21,58.15,58.16,7409.0,58.17,58.21,58.15,58.16,7409.0
2017-02-14 14:40:00,58.16,58.17,58.11,58.13,8000.0,58.16,58.17,58.11,58.13,8000.0
2017-02-14 14:45:00,58.13,58.15,58.04,58.1,15089.0,58.13,58.15,58.04,58.1,15089.0
2017-02-14 14:50:00,58.1,58.1,58.02,58.06,14786.0,58.1,58.1,58.02,58.06,14786.0
2017-02-14 14:55:00,58.06,58.1,58.04,58.07,31703.0,58.06,58.1,58.04,58.07,31703.0
2017-02-14 15:00:00,58.07,58.15,58.07,58.1,21643.0,58.07,58.15,58.07,58.1,21643.0
2017-02-14 15:05:00,58.1,58.18,58.1,58.11,16164.0,58.1,58.18,58.1,58.11,16164.0
2017-02-14 15:10:00,58.1,58.17,58.1,58.12,10768.0,58.1,58.17,58.1,58.12,10768.0
2017-02-14 15:15:00,58.13,58.17,58.1,58.15,12494.0,58.13,58.17,58.1,58.15,12494.0
2017-02-14 15:20:00,58.15,58.19,58.14,58.14,12678.0,58.15,58.19,58.14,58.14,12678.0
2017-02-14 15:25:00,58.14,58.22,58.14,58.2,17302.0,58.14,58.22,58.14,58.2,17302.0
2017-02-14 15:30:00,58.2,58.2,58.14,58.17,19764.0,58.2,58.2,58.14,58.17,19764.0
2017-02-14 15:35:00,58.16,58.25,58.16,58.25,17653.0,58.16,58.25,58.16,58.25,17653.0
2017-02-14 15:40:00,58.25,58.28,58.23,58.24,23435.0,58.25,58.28,58.23,58.24,23435.0
2017-02-14 15:45:00,58.23,58.24,58.17,58.24,28851.0,58.23,58.24,58.17,58.24,28851.0
2017-02-14 15:50:00,58.22,58.25,58.21,58.24,31470.0,58.22,58.25,58.21,58.24,31470.0
2017-02-14 15:55:00,58.24,58.27,58.16,58.27,91493.0,58.24,58.27,58.16,58.27,91493.0
2017-02-15 09:30:00,58.16,58.16,57.85,58.07,17686.0,58.16,58.16,57.85,58.07,17686.0
2017-02-15 09:35:00,58.1,58.26,58.08,58.1,13973.0,58.1,58.26,58.08,58.1,13973.0
2017-02-15 09:40:00,58.1,58.15,58.0,58.08,14448.0,58.1,58.15,58.0,58.08,14448.0
2017-02-15 09:45:00,58.1,58.29,58.08,58.2,16295.0,58.1,58.29,58.08,58.2,16295.0
2017-02-15 09:50:00,58.16,58.32,58.16,58.24,23051.0,58.16,58.32,58.16,58.24,23051.0
2017-02-15 09:55:00,58.24,58.43,58.19,58.37,17759.0,58.24,58.43,58.19,58.37,17759.0
2017-02-15 10:00:00,58.37,58.48,58.37,58.41,15857.0,58.37,58.48,58.37,58.41,15857.0
2017-02-15 10:05:00,58.44,58.57,58.43,58.57,4501.0,58.44,58.57,58.43,58.57,4501.0
2017-02-15 10:10:00,58.57,58.71,58.56,58.63,11000.0,58.57,58.71,58.56,58.63,11000.0
2017-02-15 10:15:00,58.58,58.68,58.5,58.68,4860.0,58.58,58.68,58.5,58.68,4860.0
2017-02-15 10:20:00,58.67,58.68,58.6,58.62,11252.0,58.67,58.68,58.6,58.62,11252.0
2017-02-15 10:25:00,58.62,58.78,58.62,58.72,7708.0,58.62,58.78,58.62,58.72,7708.0
2017-02-15 10:30:00,58.72,58.73,58.58,58.64,10625.0,58.72,58.73,58.58,58.64,10625.0
2017-02-15 10:35:00,58.63,58.77,58.57,58.73,14066.0,58.63,58.77,58.57,58.73,14066.0
2017-02-15 10:40:00,58.72,58.72,58.64,58.67,9599.0,58.72,58.72,58.64,58.67,9599.0
2017-02-15 10:45:00,58.69,58.82,58.67,58.75,15244.0,58.69,58.82,58.67,58.75,15244.0
2017-02-15 10:50:00,58.75,58.75,58.61,58.69,8167.0,58.75,58.75,58.61,58.69,8167.0
2017-02-15 10:55:00,58.68,58.73,58.59,58.69,15513.0,58.68,58.73,58.59,58.69,15513.0
2017-02-15 11:00:00,58.69,58.75,58.63,58.71,15965.0,58.69,58.75,58.63,58.71,15965.0
2017-02-15 11:05:00,58.7,58.84,58.63,58.82,16886.0,58.7,58.84,58.63,58.82,16886.0
2017-02-15 11:10:00,58.83,58.95,58.82,58.89,21390.0,58.83,58.95,58.82,58.89,21390.0
2017-02-15 11:15:00,58.89,59.0,58.86,58.94,18742.0,58.89,59.0,58.86,58.94,18742.0
2017-02-15 11:20:00,58.94,58.94,58.89,58.93,45087.0,58.94,58.94,58.89,58.93,45087.0
2017-02-15 11:25:00,58.94,58.98,58.89,58.97,10275.0,58.94,58.98,58.89,58.97,10275.0
2017-02-15 11:30:00,58.99,58.99,58.97,58.99,3900.0,58.99,58.99,58.97,58.99,3900.0
2017-02-15 11:35:00,58.99,58.99,58.86,58.86,7719.0,58.99,58.99,58.86,58.86,7719.0
2017-02-15 11:40:00,58.88,58.88,58.81,58.84,9968.0,58.88,58.88,58.81,58.84,9968.0
2017-02-15 11:45:00,58.87,58.9,58.79,58.85,9752.0,58.87,58.9,58.79,58.85,9752.0
2017-02-15 11:50:00,58.84,58.86,58.78,58.8,9304.0,58.84,58.86,58.78,58.8,9304.0
2017-02-15 11:55:00,58.81,58.84,58.8,58.84,6189.0,58.81,58.84,58.8,58.84,6189.0
2017-02-15 12:00:00,58.86,58.86,58.79,58.8,6700.0,58.86,58.86,58.79,58.8,6700.0
2017-02-15 12:05:00,58.81,58.9,58.8,58.84,21387.0,58.81,58.9,58.8,58.84,21387.0
2017-02-15 12:10:00,58.84,58.88,58.82,58.88,4800.0,58.84,58.88,58.82,58.88,4800.0
2017-02-15 12:15:00,58.89,58.89,58.8,58.85,11930.0,58.89,58.89,58.8,58.85,11930.0
2017-02-15 12:20:00,58.85,58.9,58.83,58.88,14969.0,58.85,58.9,58.83,58.88,14969.0
2017-02-15 12:25:00,58.89,58.89,58.81,58.85,15000.0,58.89,58.89,58.81,58.85,15000.0
2017-02-15 12:30:00,58.88,58.89,58.84,58.89,6000.0,58.88,58.89,58.84,58.89,6000.0
2017-02-15 12:35:00,58.87,58.95,58.86,58.93,55229.0,58.87,58.95,58.86,58.93,55229.0
2017-02-15 12:40:00,58.92,58.98,58.91,58.97,21324.0,58.92,58.98,58.91,58.97,21324.0
2017-02-15 12:45:00,58.98,59.08,58.98,59.01,46855.0,58.98,59.08,58.98,59.01,46855.0
2017-02-15 12:50:00,59.01,59.02,58.96,58.98,9946.0,59.01,59.02,58.96,58.98,9946.0
2017-02-15 12:55:00,58.98,58.99,58.92,58.99,25372.0,58.98,58.99,58.92,58.99,25372.0
2017-02-15 13:00:00,58.99,59.04,58.93,59.03,7800.0,58.99,59.04,58.93,59.03,7800.0
2017-02-15 13:05:00,59.03,59.04,58.97,59.02,5722.0,59.03,59.04,58.97,59.02,5722.0
2017-02-15 13:10:00,59.04,59.1,59.01,59.01,5315.0,59.04,59.1,59.01,59.01,5315.0
2017-02-15 13:15:00,59.05,59.1,59.0,59.07,24007.0,59.05,59.1,59.0,59.07,24007.0
2017-02-15 13:20:00,59.06,59.12,59.06,59.12,5503.0,59.06,59.12,59.06,59.12,5503.0
2017-02-15 13:25:00,59.12,59.15,59.11,59.15,4965.0,59.12,59.15,59.11,59.15,4965.0
2017-02-15 13:30:00,59.15,59.19,59.14,59.18,6100.0,59.15,59.19,59.14,59.18,6100.0
2017-02-15 13:35:00,59.17,59.21,59.15,59.2,15739.0,59.17,59.21,59.15,59.2,15739.0
2017-02-15 13:40:00,59.19,59.23,59.19,59.22,7588.0,59.19,59.23,59.19,59.22,7588.0
2017-02-15 13:45:00,59.21,59.29,59.21,59.26,10325.0,59.21,59.29,59.21,59.26,10325.0
2017-02-15 13:50:00,59.26,59.3,59.21,59.29,14814.0,59.26,59.3,59.21,59.29,14814.0
2017-02-15 13:55:00,59.3,59.31,59.19,59.23,20764.0,59.3,59.31,59.19,59.23,20764.0
2017-02-15 14:00:00,59.25,59.28,59.21,59.25,13641.0,59.25,59.28,59.21,59.25,13641.0
2017-02-15 14:05:00,59.24,59.31,59.21,59.29,39497.0,59.24,59.31,59.21,59.29,39497.0
2017-02-15 14:10:00,59.3,59.36,59.24,59.24,25115.0,59.3,59.36,59.24,59.24,25115.0
2017-02-15 14:15:00,59.25,59.31,59.2,59.26,23446.0,59.25,59.31,59.2,59.26,23446.0
2017-02-15 14:20:00,59.28,59.31,59.26,59.31,11505.0,59.28,59.31,59.26,59.31,11505.0
2017-02-15 14:25:00,59.31,59.31,59.25,59.29,30160.0,59.31,59.31,59.25,59.29,30160.0
2017-02-15 14:30:00,59.29,59.36,59.27,59.28,15608.0,59.29,59.36,59.27,59.28,15608.0
2017-02-15 14:35:00,59.27,59.27,59.17,59.22,57113.0,59.27,59.27,59.17,59.22,57113.0
2017-02-15 14:40:00,59.22,59.3,59.19,59.29,13073.0,59.22,59.3,59.19,59.29,13073.0
2017-02-15 14:45:00,59.3,59.3,59.24,59.27,13350.0,59.3,59.3,59.24,59.27,13350.0
2017-02-15 14:50:00,59.29,59.42,59.28,59.42,26889.0,59.29,59.42,59.28,59.42,26889.0
2017-02-15 14:55:00,59.42,59.48,59.37,59.48,29136.0,59.42,59.48,59.37,59.48,29136.0
2017-02-15 15:00:00,59.49,59.53,59.46,59.53,17862.0,59.49,59.53,59.46,59.53,17862.0
2017-02-15 15:05:00,59.53,59.53,59.46,59.48,22708.0,59.53,59.53,59.46,59.48,22708.0
2017-02-15 15:10:00,59.48,59.56,59.47,59.5,25837.0,59.48,59.56,59.47,59.5,25837.0
2017-02-15 15:15:00,59.5,59.5,59.39,59.43,37688.0,59.5,59.5,59.39,59.43,37688.0
2017-02-15 15:20:00,59.44,59.44,59.37,59.4,20676.0,59.44,59.44,59.37,59.4,20676.0
2017-02-15 15:25:00,59.41,59.41,59.33,59.36,21754.0,59.41,59.41,59.33,59.36,21754.0
2017-02-15 15:30:00,59.38,59.39,59.33,59.34,25438.0,59.38,59.39,59.33,59.34,25438.0
2017-02-15 15:35:00,59.34,59.38,59.33,59.38,30213.0,59.34,59.38,59.33,59.38,30213.0
2017-02-15 15:40:00,59.38,59.41,59.37,59.37,35525.0,59.38,59.41,59.37,59.37,35525.0
2017-02-15 15:45:00,59.38,59.45,59.37,59.45,47529.0,59.38,59.45,59.37,59.45,47529.0
2017-02-15 15:50:00,59.45,59.47,59.4,59.42,55560.0,59.45,59.47,59.4,59.42,55560.0
2017-02-15 15:55:00,59.43,59.46,59.38,59.43,79197.0,59.43,59.46,59.38,59.43,79197.0
2017-02-16 09:30:00,59.71,60.2,59.71,60.08,29000.0,59.71,60.2,59.71,60.08,29000.0
2017-02-16 09:35:00,60.04,60.11,59.88,59.94,35609.0,60.04,60.11,59.88,59.94,35609.0
2017-02-16 09:40:00,59.96,59.97,59.68,59.83,27179.0,59.96,59.97,59.68,59.83,27179.0
2017-02-16 09:45:00,59.83,59.93,59.71,59.71,32643.0,59.83,59.93,59.71,59.71,32643.0
2017-02-16 09:50:00,59.65,59.77,59.65,59.7,22697.0,59.65,59.77,59.65,59.7,22697.0
2017-02-16 09:55:00,59.71,59.9,59.7,59.84,27397.0,59.71,59.9,59.7,59.84,27397.0
2017-02-16 10:00:00,59.82,59.82,59.47,59.52,105480.0,59.82,59.82,59.47,59.52,105480.0
2017-02-16 10:05:00,59.52,59.74,59.51,59.72,18670.0,59.52,59.74,59.51,59.72,18670.0
2017-02-16 10:10:00,59.73,59.83,59.65,59.67,14766.0,59.73,59.83,59.65,59.67,14766.0
2017-02-16 10:15:00,59.69,59.79,59.59,59.68,31785.0,59.69,59.79,59.59,59.68,31785.0
2017-02-16 10:20:00,59.67,59.92,59.65,59.91,20588.0,59.67,59.92,59.65,59.91,20588.0
2017-02-16 10:25:00,59.91,59.98,59.88,59.97,22714.0,59.91,59.98,59.88,59.97,22714.0
2017-02-16 10:30:00,59.94,60.07,59.93,60.03,22412.0,59.94,60.07,59.93,60.03,22412.0
2017-02-16 10:35:00,60.02,60.02,59.91,60.0,16820.0,60.02,60.02,59.91,60.0,16820.0
2017-02-16 10:40:00,60.0,60.06,59.93,60.03,22523.0,60.0,60.06,59.93,60.03,22523.0
2017-02-16 10:45:00,60.01,60.03,59.89,59.91,13103.0,60.01,60.03,59.89,59.91,13103.0
2017-02-16 10:50:00,59.9,59.94,59.79,59.82,21066.0,59.9,59.94,59.79,59.82,21066.0
2017-02-16 10:55:00,59.81,59.85,59.72,59.8,18179.0,59.81,59.85,59.72,59.8,18179.0
2017-02-16 11:00:00,59.81,59.86,59.78,59.79,10636.0,59.81,59.86,59.78,59.79,10636.0
2017-02-16 11:05:00,59.79,59.86,59.79,59.8,14400.0,59.79,59.86,59.79,59.8,14400.0
2017-02-16 11:10:00,59.8,59.82,59.75,59.81,21640.0,59.8,59.82,59.75,59.81,21640.0
2017-02-16 11:15:00,59.81,59.93,59.73,59.93,28651.0,59.81,59.93,59.73,59.93,28651.0
2017-02-16 11:20:00,59.93,60.01,59.92,60.01,7600.0,59.93,60.01,59.92,60.01,7600.0
2017-02-16 11:25:00,60.01,60.03,59.95,59.95,10683.0,60.01,60.03,59.95,59.95,10683.0
2017-02-16 11:30:00,59.96,60.0,59.94,59.97,13112.0,59.96,60.0,59.94,59.97,13112.0
2017-02-16 11:35:00,59.97,59.98,59.78,59.82,136769.0,59.97,59.98,59.78,59.82,136769.0
2017-02-16 11:40:00,59.83,59.96,59.83,59.92,10900.0,59.83,59.96,59.83,59.92,10900.0
2017-02-16 11:45:00,59.91,59.95,59.87,59.95,14910.0,59.91,59.95,59.87,59.95,14910.0
2017-02-16 11:50:00,59.95,60.01,59.91,59.94,9660.0,59.95,60.01,59.91,59.94,9660.0
2017-02-16 11:55:00,59.94,59.94,59.82,59.86,6788.0,59.94,59.94,59.82,59.86,6788.0
2017-02-16 12:00:00,59.87,59.87,59.75,59.84,22268.0,59.87,59.87,59.75,59.84,22268.0
2017-02-16 12:05:00,59.83,59.83,59.68,59.68,9456.0,59.83,59.83,59.68,59.68,9456.0
2017-02-16 12:10:00,59.7,59.71,59.65,59.67,11555.0,59.7,59.71,59.65,59.67,11555.0
2017-02-16 12:15:00,59.67,59.72,59.67,59.69,12167.0,59.67,59.72,59.67,59.69,12167.0
2017-02-16 12:20:00,59.69,59.77,59.68,59.71,9104.0,59.69,59.77,59.68,59.71,9104.0
2017-02-16 12:25:00,59.71,59.74,59.7,59.72,4580.0,59.71,59.74,59.7,59.72,4580.0
2017-02-16 12:30:00,59.72,59.72,59.68,59.7,8649.0,59.72,59.72,59.68,59.7,8649.0
2017-02-16 12:35:00,59.7,59.72,59.68,59.69,10600.0,59.7,59.72,59.68,59.69,10600.0
2017-02-16 12:40:00,59.69,59.8,59.68,59.79,10142.0,59.69,59.8,59.68,59.79,10142.0
2017-02-16 12:45:00,59.79,59.79,59.7,59.73,9399.0,59.79,59.79,59.7,59.73,9399.0
2017-02-16 12:50:00,59.73,59.78,59.69,59.7,10200.0,59.73,59.78,59.69,59.7,10200.0
2017-02-16 12:55:00,59.7,59.73,59.7,59.7,10771.0,59.7,59.73,59.7,59.7,10771.0
2017-02-16 13:00:00,59.7,59.72,59.68,59.68,16629.0,59.7,59.72,59.68,59.68,16629.0
2017-02-16 13:05:00,59.68,59.75,59.67,59.72,10467.0,59.68,59.75,59.67,59.72,10467.0
2017-02-16 13:10:00,59.72,59.74,59.67,59.71,11570.0,59.72,59.74,59.67,59.71,11570.0
2017-02-16 13:15:00,59.72,59.73,59.69,59.73,11490.0,59.72,59.73,59.69,59.73,11490.0
2017-02-16 13:20:00,59.72,59.76,59.7,59.75,10492.0,59.72,59.76,59.7,59.75,10492.0
2017-02-16 13:25:00,59.76,59.78,59.7,59.73,6555.0,59.76,59.78,59.7,59.73,6555.0
2017-02-16 13:30:00,59.74,59.75,59.67,59.68,10368.0,59.74,59.75,59.67,59.68,10368.0
2017-02-16 13:35:00,59.67,59.69,59.66,59.69,5493.0,59.67,59.69,59.66,59.69,5493.0
2017-02-16 13:40:00,59.7,59.72,59.67,59.7,10029.0,59.7,59.72,59.67,59.7,10029.0
2017-02-16 13:45:00,59.69,59.72,59.67,59.72,11918.0,59.69,59.72,59.67,59.72,11918.0
2017-02-16 13:50:00,59.72,59.72,59.66,59.7,9258.0,59.72,59.72,59.66,59.7,9258.0
2017-02-16 13:55:00,59.7,59.75,59.7,59.73,8129.0,59.7,59.75,59.7,59.73,8129.0
2017-02-16 14:00:00,59.74,59.78,59.72,59.72,13086.0,59.74,59.78,59.72,59.72,13086.0
2017-02-16 14:05:00,59.72,59.78,59.68,59.75,13865.0,59.72,59.78,59.68,59.75,13865.0
2017-02-16 14:10:00,59.74,59.75,59.7,59.71,6227.0,59.74,59.75,59.7,59.71,6227.0
2017-02-16 14:15:00,59.71,59.72,59.69,59.69,11550.0,59.71,59.72,59.69,59.69,11550.0
2017-02-16 14:20:00,59.7,59.73,59.66,59.68,13854.0,59.7,59.73,59.66,59.68,13854.0
2017-02-16 14:25:00,59.68,59.7,59.65,59.68,9368.0,59.68,59.7,59.65,59.68,9368.0
2017-02-16 14:30:00,59.67,59.7,59.66,59.69,7906.0,59.67,59.7,59.66,59.69,7906.0
2017-02-16 14:35:00,59.7,59.7,59.62,59.67,9341.0,59.7,59.7,59.62,59.67,9341.0
2017-02-16 14:40:00,59.66,59.78,59.66,59.78,17342.0,59.66,59.78,59.66,59.78,17342.0
2017-02-16 14:45:00,59.79,59.84,59.76,59.77,23289.0,59.79,59.84,59.76,59.77,23289.0
2017-02-16 14:50:00,59.78,59.88,59.77,59.88,25144.0,59.78,59.88,59.77,59.88,25144.0
2017-02-16 14:55:00,59.87,59.93,59.86,59.87,18725.0,59.87,59.93,59.86,59.87,18725.0
2017-02-16 15:00:00,59.87,59.93,59.86,59.92,17410.0,59.87,59.93,59.86,59.92,17410.0
2017-02-16 15:05:00,59.92,59.98,59.9,59.97,37976.0,59.92,59.98,59.9,59.97,37976.0
2017-02-16 15:10:00,59.97,60.01,59.97,59.99,19385.0,59.97,60.01,59.97,59.99,19385.0
2017-02-16 15:15:00,59.99,60.08,59.98,60.08,26457.0,59.99,60.08,59.98,60.08,26457.0
2017-02-16 15:20:00,60.08,60.09,60.02,60.03,25911.0,60.08,60.09,60.02,60.03,25911.0
2017-02-16 15:25:00,60.03,60.08,60.03,60.06,24368.0,60.03,60.08,60.03,60.06,24368.0
2017-02-16 15:30:00,60.06,60.09,59.99,60.06,25884.0,60.06,60.09,59.99,60.06,25884.0
2017-02-16 15:35:00,60.07,60.08,60.03,60.08,21529.0,60.07,60.08,60.03,60.08,21529.0
2017-02-16 15:40:00,60.08,60.13,60.07,60.13,29575.0,60.08,60.13,60.07,60.13,29575.0
2017-02-16 15:45:00,60.12,60.16,59.98,59.98,58403.0,60.12,60.16,59.98,59.98,58403.0
2017-02-16 15:50:00,59.98,60.05,59.97,59.99,58951.0,59.98,60.05,59.97,59.99,58951.0
2017-02-16 15:55:00,59.98,60.0,59.94,59.97,137092.0,59.98,60.0,59.94,59.97,137092.0
2017-02-17 09:30:00,60.02,60.16,59.69,59.9,35784.0,60.02,60.16,59.69,59.9,35784.0
2017-02-17 09:35:00,59.77,59.87,59.67,59.69,8217.0,59.77,59.87,59.67,59.69,8217.0
2017-02-17 09:40:00,59.66,59.88,59.65,59.88,8580.0,59.66,59.88,59.65,59.88,8580.0
2017-02-17 09:45:00,59.9,59.92,59.82,59.84,7952.0,59.9,59.92,59.82,59.84,7952.0
2017-02-17 09:50:00,59.87,59.89,59.64,59.64,11000.0,59.87,59.89,59.64,59.64,11000.0
2017-02-17 09:55:00,59.65,59.69,59.6,59.64,14920.0,59.65,59.69,59.6,59.64,14920.0
2017-02-17 10:00:00,59.64,59.69,59.59,59.62,16530.0,59.64,59.69,59.59,59.62,16530.0
2017-02-17 10:05:00,59.65,59.67,59.4,59.42,54352.0,59.65,59.67,59.4,59.42,54352.0
2017-02-17 10:10:00,59.42,59.48,59.37,59.37,78338.0,59.42,59.48,59.37,59.37,78338.0
2017-02-17 10:15:00,59.38,59.44,59.33,59.42,40287.0,59.38,59.44,59.33,59.42,40287.0
2017-02-17 10:20:00,59.43,59.51,59.43,59.49,24361.0,59.43,59.51,59.43,59.49,24361.0
2017-02-17 10:25:00,59.47,59.5,59.42,59.44,9258.0,59.47,59.5,59.42,59.44,9258.0
2017-02-17 10:30:00,59.44,59.44,59.29,59.3,10837.0,59.44,59.44,59.29,59.3,10837.0
2017-02-17 10:35:00,59.3,59.32,59.16,59.17,20650.0,59.3,59.32,59.16,59.17,20650.0
2017-02-17 10:40:00,59.18,59.2,59.12,59.13,15810.0,59.18,59.2,59.12,59.13,15810.0
2017-02-17 10:45:00,59.12,59.12,59.05,59.11,18552.0,59.12,59.12,59.05,59.11,18552.0
2017-02-17 10:50:00,59.1,59.11,59.03,59.04,17163.0,59.1,59.11,59.03,59.04,17163.0
2017-02-17 10:55:00,59.04,59.27,59.04,59.24,41922.0,59.04,59.27,59.04,59.24,41922.0
2017-02-17 11:00:00,59.23,59.27,59.13,59.17,33931.0,59.23,59.27,59.13,59.17,33931.0
2017-02-17 11:05:00,59.16,59.24,59.15,59.18,21200.0,59.16,59.24,59.15,59.18,21200.0
2017-02-17 11:10:00,59.19,59.19,59.06,59.08,16514.0,59.19,59.19,59.06,59.08,16514.0
2017-02-17 11:15:00,59.06,59.21,59.05,59.12,36450.0,59.06,59.21,59.05,59.12,36450.0
2017-02-17 11:20:00,59.12,59.12,58.96,58.98,24371.0,59.12,59.12,58.96,58.98,24371.0
2017-02-17 11:25:00,58.97,59.0,58.9,58.92,15102.0,58.97,59.0,58.9,58.92,15102.0
2017-02-17 11:30:00,58.91,59.14,58.89,59.11,18769.0,58.91,59.14,58.89,59.11,18769.0
2017-02-17 11:35:00,59.11,59.17,59.06,59.17,13250.0,59.11,59.17,59.06,59.17,13250.0
2017-02-17 11:40:00,59.17,59.24,59.17,59.18,7486.0,59.17,59.24,59.17,59.18,7486.0
2017-02-17 11:45:00,59.17,59.18,59.09,59.13,6220.0,59.17,59.18,59.09,59.13,6220.0
2017-02-17 11:50:00,59.13,59.18,59.12,59.16,5451.0,59.13,59.18,59.12,59.16,5451.0
2017-02-17 11:55:00,59.17,59.17,59.07,59.09,8682.0,59.17,59.17,59.07,59.09,8682.0
2017-02-17 12:00:00,59.08,59.14,59.08,59.14,7966.0,59.08,59.14,59.08,59.14,7966.0
2017-02-17 12:05:00,59.15,59.15,59.1,59.1,8123.0,59.15,59.15,59.1,59.1,8123.0
2017-02-17 12:10:00,59.08,59.12,59.06,59.08,29500.0,59.08,59.12,59.06,59.08,29500.0
2017-02-17 12:15:00,59.08,59.14,59.08,59.13,7325.0,59.08,59.14,59.08,59.13,7325.0
2017-02-17 12:20:00,59.12,59.17,59.11,59.17,6000.0,59.12,59.17,59.11,59.17,6000.0
2017-02-17 12:25:00,59.18,59.19,59.12,59.12,7050.0,59.18,59.19,59.12,59.12,7050.0
2017-02-17 12:30:00,59.12,59.15,59.08,59.08,7600.0,59.12,59.15,59.08,59.08,7600.0
2017-02-17 12:35:00,59.08,59.12,59.07,59.12,6740.0,59.08,59.12,59.07,59.12,6740.0
2017-02-17 12:40:00,59.14,59.21,59.11,59.21,9332.0,59.14,59.21,59.11,59.21,9332.0
2017-02-17 12:45:00,59.2,59.21,59.18,59.18,15472.0,59.2,59.21,59.18,59.18,15472.0
2017-02-17 12:50:00,59.19,59.21,59.17,59.21,6236.0,59.19,59.21,59.17,59.21,6236.0
2017-02-17 12:55:00,59.21,59.28,59.21,59.28,5300.0,59.21,59.28,59.21,59.28,5300.0
2017-02-17 13:00:00,59.29,59.32,59.29,59.3,10370.0,59.29,59.32,59.29,59.3,10370.0
2017-02-17 13:05:00,59.3,59.36,59.3,59.35,7700.0,59.3,59.36,59.3,59.35,7700.0
2017-02-17 13:10:00,59.36,59.4,59.36,59.4,2800.0,59.36,59.4,59.36,59.4,2800.0
2017-02-17 13:15:00,59.39,59.4,59.33,59.39,6387.0,59.39,59.4,59.33,59.39,6387.0
2017-02-17 13:20:00,59.39,59.41,59.37,59.4,6400.0,59.39,59.41,59.37,59.4,6400.0
2017-02-17 13:25:00,59.39,59.45,59.38,59.45,5344.0,59.39,59.45,59.38,59.45,5344.0
2017-02-17 13:30:00,59.45,59.45,59.41,59.42,7856.0,59.45,59.45,59.41,59.42,7856.0
2017-02-17 13:35:00,59.41,59.47,59.41,59.45,7100.0,59.41,59.47,59.41,59.45,7100.0
2017-02-17 13:40:00,59.47,59.47,59.43,59.46,5400.0,59.47,59.47,59.43,59.46,5400.0
2017-02-17 13:45:00,59.46,59.49,59.38,59.4,5680.0,59.46,59.49,59.38,59.4,5680.0
2017-02-17 13:50:00,59.41,59.41,59.34,59.34,6694.0,59.41,59.41,59.34,59.34,6694.0
2017-02-17 13:55:00,59.34,59.37,59.32,59.37,10056.0,59.34,59.37,59.32,59.37,10056.0
2017-02-17 14:00:00,59.38,59.46,59.38,59.44,8524.0,59.38,59.46,59.38,59.44,8524.0
2017-02-17 14:05:00,59.44,59.44,59.38,59.4,4048.0,59.44,59.44,59.38,59.4,4048.0
2017-02-17 14:10:00,59.4,59.46,59.39,59.44,8100.0,59.4,59.46,59.39,59.44,8100.0
2017-02-17 14:15:00,59.43,59.5,59.42,59.49,14490.0,59.43,59.5,59.42,59.49,14490.0
2017-02-17 14:20:00,59.48,59.48,59.43,59.43,5000.0,59.48,59.48,59.43,59.43,5000.0
2017-02-17 14:25:00,59.42,59.43,59.41,59.41,4529.0,59.42,59.43,59.41,59.41,4529.0
2017-02-17 14:30:00,59.4,59.45,59.36,59.42,5588.0,59.4,59.45,59.36,59.42,5588.0
2017-02-17 14:35:00,59.41,59.41,59.37,59.41,5800.0,59.41,59.41,59.37,59.41,5800.0
2017-02-17 14:40:00,59.42,59.44,59.4,59.4,6200.0,59.42,59.44,59.4,59.4,6200.0
2017-02-17 14:45:00,59.38,59.42,59.38,59.41,5200.0,59.38,59.42,59.38,59.41,5200.0
2017-02-17 14:50:00,59.4,59.44,59.37,59.37,7200.0,59.4,59.44,59.37,59.37,7200.0
2017-02-17 14:55:00,59.38,59.4,59.37,59.38,6662.0,59.38,59.4,59.37,59.38,6662.0
2017-02-17 15:00:00,59.38,59.41,59.37,59.41,10626.0,59.38,59.41,59.37,59.41,10626.0
2017-02-17 15:05:00,59.4,59.43,59.38,59.42,10800.0,59.4,59.43,59.38,59.42,10800.0
2017-02-17 15:10:00,59.42,59.46,59.41,59.45,8619.0,59.42,59.46,59.41,59.45,8619.0
2017-02-17 15:15:00,59.46,59.5,59.44,59.45,16597.0,59.46,59.5,59.44,59.45,16597.0
2017-02-17 15:20:00,59.46,59.5,59.45,59.47,13317.0,59.46,59.5,59.45,59.47,13317.0
2017-02-17 15:25:00,59.46,59.52,59.45,59.46,28183.0,59.46,59.52,59.45,59.46,28183.0
2017-02-17 15:30:00,59.45,59.51,59.45,59.48,17621.0,59.45,59.51,59.45,59.48,17621.0
2017-02-17 15:35:00,59.48,59.52,59.45,59.46,16275.0,59.48,59.52,59.45,59.46,16275.0
2017-02-17 15:40:00,59.46,59.5,59.39,59.39,20222.0,59.46,59.5,59.39,59.39,20222.0
2017-02-17 15:45:00,59.4,59.4,59.31,59.35,31429.0,59.4,59.4,59.31,59.35,31429.0
2017-02-17 15:50:00,59.35,59.65,59.34,59.6,148972.0,59.35,59.65,59.34,59.6,148972.0
2017-02-17 15:55:00,59.61,59.69,59.61,59.69,144121.0,59.61,59.69,59.61,59.69,144121.0
2017-02-21 09:30:00,59.99,59.99,59.56,59.73,20606.0,59.99,59.99,59.56,59.73,20606.0
2017-02-21 09:35:00,59.82,59.98,59.82,59.97,12665.0,59.82,59.98,59.82,59.97,12665.0
2017-02-21 09:40:00,59.95,59.95,59.83,59.84,8801.0,59.95,59.95,59.83,59.84,8801.0
2017-02-21 09:45:00,59.84,59.92,59.76,59.76,16000.0,59.84,59.92,59.76,59.76,16000.0
2017-02-21 09:50:00,59.76,59.77,59.65,59.65,17002.0,59.76,59.77,59.65,59.65,17002.0
2017-02-21 09:55:00,59.65,59.67,59.5,59.5,14133.0,59.65,59.67,59.5,59.5,14133.0
2017-02-21 10:00:00,59.51,59.53,59.34,59.36,18572.0,59.51,59.53,59.34,59.36,18572.0
2017-02-21 10:05:00,59.37,59.49,59.33,59.38,28484.0,59.37,59.49,59.33,59.38,28484.0
2017-02-21 10:10:00,59.38,59.49,59.34,59.34,18803.0,59.38,59.49,59.34,59.34,18803.0
2017-02-21 10:15:00,59.35,59.42,59.34,59.35,9300.0,59.35,59.42,59.34,59.35,9300.0
2017-02-21 10:20:00,59.35,59.41,59.32,59.34,10799.0,59.35,59.41,59.32,59.34,10799.0
2017-02-21 10:25:00,59.31,59.44,59.3,59.42,10100.0,59.31,59.44,59.3,59.42,10100.0
2017-02-21 10:30:00,59.41,59.44,59.38,59.42,6085.0,59.41,59.44,59.38,59.42,6085.0
2017-02-21 10:35:00,59.42,59.45,59.39,59.43,7500.0,59.42,59.45,59.39,59.43,7500.0
2017-02-21 10:40:00,59.44,59.49,59.34,59.48,11700.0,59.44,59.49,59.34,59.48,11700.0
2017-02-21 10:45:00,59.49,59.49,59.27,59.27,9500.0,59.49,59.49,59.27,59.27,9500.0
2017-02-21 10:50:00,59.29,59.29,59.21,59.21,13296.0,59.29,59.29,59.21,59.21,13296.0
2017-02-21 10:55:00,59.22,59.25,59.21,59.21,6966.0,59.22,59.25,59.21,59.21,6966.0
2017-02-21 11:00:00,59.22,59.29,59.21,59.29,8315.0,59.22,59.29,59.21,59.29,8315.0
2017-02-21 11:05:00,59.27,59.39,59.27,59.32,28010.0,59.27,59.39,59.27,59.32,28010.0
2017-02-21 11:10:00,59.31,59.32,59.18,59.26,25374.0,59.31,59.32,59.18,59.26,25374.0
2017-02-21 11:15:00,59.26,59.32,59.22,59.28,16498.0,59.26,59.32,59.22,59.28,16498.0
2017-02-21 11:20:00,59.27,59.28,59.16,59.16,9663.0,59.27,59.28,59.16,59.16,9663.0
2017-02-21 11:25:00,59.16,59.18,59.11,59.11,9526.0,59.16,59.18,59.11,59.11,9526.0
2017-02-21 11:30:00,59.11,59.2,59.1,59.19,8412.0,59.11,59.2,59.1,59.19,8412.0
2017-02-21 11:35:00,59.2,59.22,59.1,59.13,12638.0,59.2,59.22,59.1,59.13,12638.0
2017-02-21 11:40:00,59.14,59.21,59.13,59.19,7000.0,59.14,59.21,59.13,59.19,7000.0
2017-02-21 11:45:00,59.19,59.27,59.19,59.24,6379.0,59.19,59.27,59.19,59.24,6379.0
2017-02-21 11:50:00,59.23,59.23,59.12,59.14,13600.0,59.23,59.23,59.12,59.14,13600.0
2017-02-21 11:55:00,59.14,59.14,59.03,59.05,18457.0,59.14,59.14,59.03,59.05,18457.0
2017-02-21 12:00:00,59.06,59.16,59.05,59.14,7910.0,59.06,59.16,59.05,59.14,7910.0
2017-02-21 12:05:00,59.13,59.14,59.06,59.08,9800.0,59.13,59.14,59.06,59.08,9800.0
2017-02-21 12:10:00,59.08,59.09,59.03,59.04,7956.0,59.08,59.09,59.03,59.04,7956.0
2017-02-21 12:15:00,59.04,59.11,59.04,59.09,7042.0,59.04,59.11,59.04,59.09,7042.0
2017-02-21 12:20:00,59.08,59.09,59.01,59.03,10602.0,59.08,59.09,59.01,59.03,10602.0
2017-02-21 12:25:00,59.02,59.09,58.98,59.07,15771.0,59.02,59.09,58.98,59.07,15771.0
2017-02-21 12:30:00,59.06,59.08,59.01,59.06,18041.0,59.06,59.08,59.01,59.06,18041.0
2017-02-21 12:35:00,59.06,59.07,59.0,59.02,10200.0,59.06,59.07,59.0,59.02,10200.0
2017-02-21 12:40:00,59.02,59.03,58.93,58.95,10450.0,59.02,59.03,58.93,58.95,10450.0
2017-02-21 12:45:00,58.95,59.02,58.94,59.01,14100.0,58.95,59.02,58.94,59.01,14100.0
2017-02-21 12:50:00,59.02,59.04,58.94,58.95,12300.0,59.02,59.04,58.94,58.95,12300.0
2017-02-21 12:55:00,58.95,58.98,58.92,58.97,17563.0,58.95,58.98,58.92,58.97,17563.0
2017-02-21 13:00:00,58.98,58.99,58.86,58.9,34216.0,58.98,58.99,58.86,58.9,34216.0
2017-02-21 13:05:00,58.9,58.91,58.83,58.89,13719.0,58.9,58.91,58.83,58.89,13719.0
2017-02-21 13:10:00,58.9,58.91,58.84,58.85,18422.0,58.9,58.91,58.84,58.85,18422.0
2017-02-21 13:15:00,58.85,58.95,58.85,58.93,9550.0,58.85,58.95,58.85,58.93,9550.0
2017-02-21 13:20:00,58.93,58.93,58.84,58.88,34016.0,58.93,58.93,58.84,58.88,34016.0
2017-02-21 13:25:00,58.88,58.96,58.84,58.94,11600.0,58.88,58.96,58.84,58.94,11600.0
2017-02-21 13:30:00,58.95,58.96,58.86,58.87,22066.0,58.95,58.96,58.86,58.87,22066.0
2017-02-21 13:35:00,58.86,58.93,58.86,58.89,10823.0,58.86,58.93,58.86,58.89,10823.0
2017-02-21 13:40:00,58.89,58.93,58.85,58.85,11501.0,58.89,58.93,58.85,58.85,11501.0
2017-02-21 13:45:00,58.84,58.89,58.83,58.89,25043.0,58.84,58.89,58.83,58.89,25043.0
2017-02-21 13:50:00,58.89,58.91,58.84,58.89,29976.0,58.89,58.91,58.84,58.89,29976.0
2017-02-21 13:55:00,58.89,58.9,58.81,58.88,26626.0,58.89,58.9,58.81,58.88,26626.0
2017-02-21 14:00:00,58.88,58.89,58.82,58.85,16980.0,58.88,58.89,58.82,58.85,16980.0
2017-02-21 14:05:00,58.86,58.88,58.84,58.88,11868.0,58.86,58.88,58.84,58.88,11868.0
2017-02-21 14:10:00,58.88,58.89,58.82,58.88,28682.0,58.88,58.89,58.82,58.88,28682.0
2017-02-21 14:15:00,58.88,59.02,58.86,59.02,18654.0,58.88,59.02,58.86,59.02,18654.0
2017-02-21 14:20:00,59.02,59.08,59.0,59.07,9660.0,59.02,59.08,59.0,59.07,9660.0
2017-02-21 14:25:00,59.06,59.09,59.03,59.08,10301.0,59.06,59.09,59.03,59.08,10301.0
2017-02-21 14:30:00,59.08,59.1,59.06,59.1,11079.0,59.08,59.1,59.06,59.1,11079.0
2017-02-21 14:35:00,59.11,59.11,59.07,59.11,7869.0,59.11,59.11,59.07,59.11,7869.0
2017-02-21 14:40:00,59.1,59.17,59.1,59.12,15284.0,59.1,59.17,59.1,59.12,15284.0
2017-02-21 14:45:00,59.11,59.13,59.08,59.09,11850.0,59.11,59.13,59.08,59.09,11850.0
2017-02-21 14:50:00,59.1,59.12,59.09,59.11,9662.0,59.1,59.12,59.09,59.11,9662.0
2017-02-21 14:55:00,59.11,59.11,59.02,59.03,21070.0,59.11,59.11,59.02,59.03,21070.0
2017-02-21 15:00:00,59.03,59.03,58.94,58.96,21891.0,59.03,59.03,58.94,58.96,21891.0
2017-02-21 15:05:00,58.96,59.07,58.93,59.04,41273.0,58.96,59.07,58.93,59.04,41273.0
2017-02-21 15:10:00,59.05,59.05,58.97,58.97,19172.0,59.05,59.05,58.97,58.97,19172.0
2017-02-21 15:15:00,58.98,58.98,58.93,58.97,19712.0,58.98,58.98,58.93,58.97,19712.0
2017-02-21 15:20:00,58.97,58.97,58.88,58.91,26192.0,58.97,58.97,58.88,58.91,26192.0
2017-02-21 15:25:00,58.9,58.97,58.87,58.96,28105.0,58.9,58.97,58.87,58.96,28105.0
2017-02-21 15:30:00,58.95,58.97,58.92,58.92,24780.0,58.95,58.97,58.92,58.92,24780.0
2017-02-21 15:35:00,58.92,58.95,58.83,58.84,54897.0,58.92,58.95,58.83,58.84,54897.0
2017-02-21 15:40:00,58.84,58.9,58.81,58.85,60222.0,58.84,58.9,58.81,58.85,60222.0
2017-02-21 15:45:00,58.85,58.9,58.84,58.9,57261.0,58.85,58.9,58.84,58.9,57261.0
2017-02-21 15:50:00,58.9,59.0,58.9,58.99,78714.0,58.9,59.0,58.9,58.99,78714.0
2017-02-21 15:55:00,59.0,59.02,58.94,58.98,122760.0,59.0,59.02,58.94,58.98,122760.0
2017-02-22 09:30:00,58.74,58.74,58.55,58.55,11244.0,58.74,58.74,58.55,58.55,11244.0
2017-02-22 09:35:00,58.63,58.68,58.34,58.38,17931.0,58.63,58.68,58.34,58.38,17931.0
2017-02-22 09:40:00,58.38,58.57,58.38,58.49,10048.0,58.38,58.57,58.38,58.49,10048.0
2017-02-22 09:45:00,58.53,58.53,58.16,58.18,86441.0,58.53,58.53,58.16,58.18,86441.0
2017-02-22 09:50:00,58.2,58.37,58.09,58.26,50917.0,58.2,58.37,58.09,58.26,50917.0
2017-02-22 09:55:00,58.24,58.25,58.05,58.13,41715.0,58.24,58.25,58.05,58.13,41715.0
2017-02-22 10:00:00,58.15,58.37,58.15,58.37,49307.0,58.15,58.37,58.15,58.37,49307.0
2017-02-22 10:05:00,58.35,58.36,58.27,58.32,29131.0,58.35,58.36,58.27,58.32,29131.0
2017-02-22 10:10:00,58.32,58.33,58.16,58.31,25904.0,58.32,58.33,58.16,58.31,25904.0
2017-02-22 10:15:00,58.32,58.53,58.25,58.53,52123.0,58.32,58.53,58.25,58.53,52123.0
2017-02-22 10:20:00,58.51,58.51,58.32,58.32,29864.0,58.51,58.51,58.32,58.32,29864.0
2017-02-22 10:25:00,58.34,58.45,58.29,58.33,75049.0,58.34,58.45,58.29,58.33,75049.0
2017-02-22 10:30:00,58.33,58.41,58.23,58.26,22070.0,58.33,58.41,58.23,58.26,22070.0
2017-02-22 10:35:00,58.27,58.27,58.12,58.15,58201.0,58.27,58.27,58.12,58.15,58201.0
2017-02-22 10:40:00,58.14,58.29,58.03,58.05,53397.0,58.14,58.29,58.03,58.05,53397.0
2017-02-22 10:45:00,58.05,58.12,57.99,58.11,45007.0,58.05,58.12,57.99,58.11,45007.0
2017-02-22 10:50:00,58.13,58.17,58.04,58.06,23422.0,58.13,58.17,58.04,58.06,23422.0
2017-02-22 10:55:00,58.07,58.19,58.07,58.12,18601.0,58.07,58.19,58.07,58.12,18601.0
2017-02-22 11:00:00,58.13,58.21,58.07,58.1,22868.0,58.13,58.21,58.07,58.1,22868.0
2017-02-22 11:05:00,58.1,58.15,58.09,58.14,16515.0,58.1,58.15,58.09,58.14,16515.0
2017-02-22 11:10:00,58.14,58.17,58.05,58.09,20533.0,58.14,58.17,58.05,58.09,20533.0
2017-02-22 11:15:00,58.07,58.13,58.06,58.08,15397.0,58.07,58.13,58.06,58.08,15397.0
2017-02-22 11:20:00,58.09,58.1,57.97,58.01,13324.0,58.09,58.1,57.97,58.01,13324.0
2017-02-22 11:25:00,58.01,58.12,58.01,58.02,17364.0,58.01,58.12,58.01,58.02,17364.0
2017-02-22 11:30:00,58.02,58.07,57.96,58.06,22552.0,58.02,58.07,57.96,58.06,22552.0
2017-02-22 11:35:00,58.06,58.1,58.02,58.1,27508.0,58.06,58.1,58.02,58.1,27508.0
2017-02-22 11:40:00,58.1,58.17,58.1,58.17,25860.0,58.1,58.17,58.1,58.17,25860.0
2017-02-22 11:45:00,58.18,58.21,58.15,58.15,10307.0,58.18,58.21,58.15,58.15,10307.0
2017-02-22 11:50:00,58.18,58.22,58.13,58.22,12000.0,58.18,58.22,58.13,58.22,12000.0
2017-02-22 11:55:00,58.21,58.24,58.17,58.21,19364.0,58.21,58.24,58.17,58.21,19364.0
2017-02-22 12:00:00,58.2,58.25,58.18,58.23,14481.0,58.2,58.25,58.18,58.23,14481.0
2017-02-22 12:05:00,58.23,58.23,58.13,58.16,20391.0,58.23,58.23,58.13,58.16,20391.0
2017-02-22 12:10:00,58.17,58.23,58.16,58.18,42599.0,58.17,58.23,58.16,58.18,42599.0
2017-02-22 12:15:00,58.19,58.2,58.14,58.18,13500.0,58.19,58.2,58.14,58.18,13500.0
2017-02-22 12:20:00,58.19,58.19,58.16,58.17,12236.0,58.19,58.19,58.16,58.17,12236.0
2017-02-22 12:25:00,58.18,58.19,58.17,58.17,9747.0,58.18,58.19,58.17,58.17,9747.0
2017-02-22 12:30:00,58.17,58.18,58.14,58.16,5728.0,58.17,58.18,58.14,58.16,5728.0
2017-02-22 12:35:00,58.15,58.15,58.09,58.13,14400.0,58.15,58.15,58.09,58.13,14400.0
2017-02-22 12:40:00,58.15,58.17,58.12,58.14,15302.0,58.15,58.17,58.12,58.14,15302.0
2017-02-22 12:45:00,58.15,58.28,58.14,58.18,20505.0,58.15,58.28,58.14,58.18,20505.0
2017-02-22 12:50:00,58.18,58.25,58.18,58.2,13900.0,58.18,58.25,58.18,58.2,13900.0
2017-02-22 12:55:00,58.21,58.24,58.13,58.23,29036.0,58.21,58.24,58.13,58.23,29036.0
2017-02-22 13:00:00,58.23,58.29,58.18,58.25,24050.0,58.23,58.29,58.18,58.25,24050.0
2017-02-22 13:05:00,58.26,58.36,58.25,58.27,17198.0,58.26,58.36,58.25,58.27,17198.0
2017-02-22 13:10:00,58.27,58.34,58.27,58.31,27857.0,58.27,58.34,58.27,58.31,27857.0
2017-02-22 13:15:00,58.31,58.38,58.31,58.32,9450.0,58.31,58.38,58.31,58.32,9450.0
2017-02-22 13:20:00,58.32,58.39,58.32,58.39,8248.0,58.32,58.39,58.32,58.39,8248.0
2017-02-22 13:25:00,58.38,58.5,58.37,58.5,17073.0,58.38,58.5,58.37,58.5,17073.0
2017-02-22 13:30:00,58.5,58.54,58.49,58.54,10582.0,58.5,58.54,58.49,58.54,10582.0
2017-02-22 13:35:00,58.53,58.54,58.46,58.46,11530.0,58.53,58.54,58.46,58.46,11530.0
2017-02-22 13:40:00,58.46,58.49,58.35,58.36,13130.0,58.46,58.49,58.35,58.36,13130.0
2017-02-22 13:45:00,58.37,58.4,58.32,58.35,5800.0,58.37,58.4,58.32,58.35,5800.0
2017-02-22 13:50:00,58.39,58.42,58.37,58.4,5473.0,58.39,58.42,58.37,58.4,5473.0
2017-02-22 13:55:00,58.39,58.47,58.38,58.44,7400.0,58.39,58.47,58.38,58.44,7400.0
2017-02-22 14:00:00,58.42,58.42,58.34,58.37,23273.0,58.42,58.42,58.34,58.37,23273.0
2017-02-22 14:05:00,58.37,58.44,58.37,58.43,9321.0,58.37,58.44,58.37,58.43,9321.0
2017-02-22 14:10:00,58.43,58.47,58.38,58.46,10301.0,58.43,58.47,58.38,58.46,10301.0
2017-02-22 14:15:00,58.46,58.49,58.41,58.42,6677.0,58.46,58.49,58.41,58.42,6677.0
2017-02-22 14:20:00,58.42,58.45,58.38,58.38,6839.0,58.42,58.45,58.38,58.38,6839.0
2017-02-22 14:25:00,58.37,58.43,58.37,58.43,9051.0,58.37,58.43,58.37,58.43,9051.0
2017-02-22 14:30:00,58.43,58.43,58.36,58.37,5675.0,58.43,58.43,58.36,58.37,5675.0
2017-02-22 14:35:00,58.36,58.38,58.31,58.32,8802.0,58.36,58.38,58.31,58.32,8802.0
2017-02-22 14:40:00,58.32,58.38,58.31,58.37,16484.0,58.32,58.38,58.31,58.37,16484.0
2017-02-22 14:45:00,58.36,58.37,58.25,58.3,16437.0,58.36,58.37,58.25,58.3,16437.0
2017-02-22 14:50:00,58.3,58.43,58.3,58.39,16277.0,58.3,58.43,58.3,58.39,16277.0
2017-02-22 14:55:00,58.38,58.43,58.38,58.41,5700.0,58.38,58.43,58.38,58.41,5700.0
2017-02-22 15:00:00,58.4,58.4,58.29,58.37,20393.0,58.4,58.4,58.29,58.37,20393.0
2017-02-22 15:05:00,58.37,58.43,58.36,58.42,9400.0,58.37,58.43,58.36,58.42,9400.0
2017-02-22 15:10:00,58.42,58.44,58.38,58.41,12654.0,58.42,58.44,58.38,58.41,12654.0
2017-02-22 15:15:00,58.4,58.42,58.36,58.38,11727.0,58.4,58.42,58.36,58.38,11727.0
2017-02-22 15:20:00,58.38,58.44,58.38,58.42,12318.0,58.38,58.44,58.38,58.42,12318.0
2017-02-22 15:25:00,58.42,58.5,58.39,58.5,40042.0,58.42,58.5,58.39,58.5,40042.0
2017-02-22 15:30:00,58.49,58.49,58.45,58.47,21010.0,58.49,58.49,58.45,58.47,21010.0
2017-02-22 15:35:00,58.47,58.47,58.43,58.47,9807.0,58.47,58.47,58.43,58.47,9807.0
2017-02-22 15:40:00,58.46,58.47,58.41,58.44,26794.0,58.46,58.47,58.41,58.44,26794.0
2017-02-22 15:45:00,58.45,58.47,58.43,58.43,15675.0,58.45,58.47,58.43,58.43,15675.0
2017-02-22 15:50:00,58.44,58.45,58.38,58.4,28672.0,58.44,58.45,58.38,58.4,28672.0
2017-02-22 15:55:00,58.39,58.44,58.39,58.44,72931.0,58.39,58.44,58.39,58.44,72931.0
2017-02-23 09:30:00,58.33,58.37,58.12,58.34,11465.0,58.33,58.37,58.12,58.34,11465.0
2017-02-23 09:35:00,58.36,58.38,58.19,58.29,7024.0,58.36,58.38,58.19,58.29,7024.0
2017-02-23 09:40:00,58.27,58.28,58.06,58.09,23624.0,58.27,58.28,58.06,58.09,23624.0
2017-02-23 09:45:00,58.11,58.13,57.91,57.97,25130.0,58.11,58.13,57.91,57.97,25130.0
2017-02-23 09:50:00,57.97,58.01,57.82,57.82,17443.0,57.97,58.01,57.82,57.82,17443.0
2017-02-23 09:55:00,57.82,57.82,57.63,57.64,22140.0,57.82,57.82,57.63,57.64,22140.0
2017-02-23 10:00:00,57.67,57.77,57.64,57.71,21048.0,57.67,57.77,57.64,57.71,21048.0
2017-02-23 10:05:00,57.7,57.71,57.49,57.5,17793.0,57.7,57.71,57.49,57.5,17793.0
2017-02-23 10:10:00,57.5,57.6,57.47,57.5,42858.0,57.5,57.6,57.47,57.5,42858.0
2017-02-23 10:15:00,57.51,57.59,57.47,57.49,47278.0,57.51,57.59,57.47,57.49,47278.0
2017-02-23 10:20:00,57.5,57.5,57.28,57.28,37091.0,57.5,57.5,57.28,57.28,37091.0
2017-02-23 10:25:00,57.28,57.3,57.17,57.19,67667.0,57.28,57.3,57.17,57.19,67667.0
2017-02-23 10:30:00,57.2,57.53,57.14,57.5,48742.0,57.2,57.53,57.14,57.5,48742.0
2017-02-23 10:35:00,57.51,57.51,57.37,57.4,20425.0,57.51,57.51,57.37,57.4,20425.0
2017-02-23 10:40:00,57.4,57.42,57.28,57.36,39283.0,57.4,57.42,57.28,57.36,39283.0
2017-02-23 10:45:00,57.34,57.36,57.26,57.31,16143.0,57.34,57.36,57.26,57.31,16143.0
2017-02-23 10:50:00,57.31,57.32,57.17,57.19,16101.0,57.31,57.32,57.17,57.19,16101.0
2017-02-23 10:55:00,57.17,57.35,57.14,57.35,19662.0,57.17,57.35,57.14,57.35,19662.0
2017-02-23 11:00:00,57.34,57.38,57.26,57.32,14640.0,57.34,57.38,57.26,57.32,14640.0
2017-02-23 11:05:00,57.32,57.37,57.28,57.28,9516.0,57.32,57.37,57.28,57.28,9516.0
2017-02-23 11:10:00,57.27,57.28,57.07,57.09,16343.0,57.27,57.28,57.07,57.09,16343.0
2017-02-23 11:15:00,57.09,57.17,57.09,57.16,14137.0,57.09,57.17,57.09,57.16,14137.0
2017-02-23 11:20:00,57.15,57.19,57.13,57.15,12022.0,57.15,57.19,57.13,57.15,12022.0
2017-02-23 11:25:00,57.14,57.2,57.1,57.2,11828.0,57.14,57.2,57.1,57.2,11828.0
2017-02-23 11:30:00,57.2,57.32,57.2,57.29,13142.0,57.2,57.32,57.2,57.29,13142.0
2017-02-23 11:35:00,57.29,57.3,57.24,57.3,7400.0,57.29,57.3,57.24,57.3,7400.0
2017-02-23 11:40:00,57.3,57.32,57.29,57.3,7437.0,57.3,57.32,57.29,57.3,7437.0
2017-02-23 11:45:00,57.3,57.4,57.27,57.38,14306.0,57.3,57.4,57.27,57.38,14306.0
2017-02-23 11:50:00,57.38,57.45,57.35,57.45,13716.0,57.38,57.45,57.35,57.45,13716.0
2017-02-23 11:55:00,57.44,57.52,57.43,57.52,17996.0,57.44,57.52,57.43,57.52,17996.0
2017-02-23 12:00:00,57.49,57.61,57.49,57.57,16350.0,57.49,57.61,57.49,57.57,16350.0
2017-02-23 12:05:00,57.56,57.7,57.56,57.69,18670.0,57.56,57.7,57.56,57.69,18670.0
2017-02-23 12:10:00,57.68,57.8,57.68,57.77,29446.0,57.68,57.8,57.68,57.77,29446.0
2017-02-23 12:15:00,57.76,57.78,57.71,57.77,9994.0,57.76,57.78,57.71,57.77,9994.0
2017-02-23 12:20:00,57.73,57.78,57.73,57.75,10087.0,57.73,57.78,57.73,57.75,10087.0
2017-02-23 12:25:00,57.75,57.76,57.7,57.7,9400.0,57.75,57.76,57.7,57.7,9400.0
2017-02-23 12:30:00,57.68,57.79,57.68,57.79,7325.0,57.68,57.79,57.68,57.79,7325.0
2017-02-23 12:35:00,57.79,57.82,57.75,57.75,4349.0,57.79,57.82,57.75,57.75,4349.0
2017-02-23 12:40:00,57.76,57.82,57.75,57.81,5547.0,57.76,57.82,57.75,57.81,5547.0
2017-02-23 12:45:00,57.79,57.79,57.7,57.72,4637.0,57.79,57.79,57.7,57.72,4637.0
2017-02-23 12:50:00,57.73,57.82,57.73,57.77,7269.0,57.73,57.82,57.73,57.77,7269.0
2017-02-23 12:55:00,57.78,57.79,57.76,57.78,4250.0,57.78,57.79,57.76,57.78,4250.0
2017-02-23 13:00:00,57.78,57.87,57.78,57.86,7748.0,57.78,57.87,57.78,57.86,7748.0
2017-02-23 13:05:00,57.83,57.85,57.82,57.83,4451.0,57.83,57.85,57.82,57.83,4451.0
2017-02-23 13:10:00,57.83,57.86,57.81,57.85,10172.0,57.83,57.86,57.81,57.85,10172.0
2017-02-23 13:15:00,57.84,57.85,57.7,57.72,33802.0,57.84,57.85,57.7,57.72,33802.0
2017-02-23 13:20:00,57.71,57.72,57.64,57.66,25274.0,57.71,57.72,57.64,57.66,25274.0
2017-02-23 13:25:00,57.65,57.67,57.58,57.62,28796.0,57.65,57.67,57.58,57.62,28796.0
2017-02-23 13:30:00,57.61,57.76,57.56,57.75,36307.0,57.61,57.76,57.56,57.75,36307.0
2017-02-23 13:35:00,57.76,57.79,57.7,57.78,6348.0,57.76,57.79,57.7,57.78,6348.0
2017-02-23 13:40:00,57.76,57.78,57.73,57.74,6056.0,57.76,57.78,57.73,57.74,6056.0
2017-02-23 13:45:00,57.73,57.76,57.69,57.73,9997.0,57.73,57.76,57.69,57.73,9997.0
2017-02-23 13:50:00,57.75,57.81,57.75,57.8,6911.0,57.75,57.81,57.75,57.8,6911.0
2017-02-23 13:55:00,57.8,57.8,57.74,57.78,8545.0,57.8,57.8,57.74,57.78,8545.0
2017-02-23 14:00:00,57.79,57.8,57.73,57.77,10605.0,57.79,57.8,57.73,57.77,10605.0
2017-02-23 14:05:00,57.77,57.77,57.7,57.73,4989.0,57.77,57.77,57.7,57.73,4989.0
2017-02-23 14:10:00,57.73,57.81,57.71,57.81,10000.0,57.73,57.81,57.71,57.81,10000.0
2017-02-23 14:15:00,57.8,57.81,57.75,57.81,7537.0,57.8,57.81,57.75,57.81,7537.0
2017-02-23 14:20:00,57.81,57.84,57.8,57.82,7800.0,57.81,57.84,57.8,57.82,7800.0
2017-02-23 14:25:00,57.82,57.83,57.78,57.78,10382.0,57.82,57.83,57.78,57.78,10382.0
2017-02-23 14:30:00,57.78,57.81,57.77,57.77,6848.0,57.78,57.81,57.77,57.77,6848.0
2017-02-23 14:35:00,57.76,57.78,57.72,57.72,7198.0,57.76,57.78,57.72,57.72,7198.0
2017-02-23 14:40:00,57.73,57.73,57.69,57.69,9111.0,57.73,57.73,57.69,57.69,9111.0
2017-02-23 14:45:00,57.69,57.69,57.64,57.65,11369.0,57.69,57.69,57.64,57.65,11369.0
2017-02-23 14:50:00,57.66,57.67,57.65,57.67,7560.0,57.66,57.67,57.65,57.67,7560.0
2017-02-23 14:55:00,57.67,57.72,57.66,57.71,14230.0,57.67,57.72,57.66,57.71,14230.0
2017-02-23 15:00:00,57.71,57.71,57.63,57.65,9467.0,57.71,57.71,57.63,57.65,9467.0
2017-02-23 15:05:00,57.64,57.65,57.57,57.57,10381.0,57.64,57.65,57.57,57.57,10381.0
2017-02-23 15:10:00,57.58,57.69,57.57,57.66,19532.0,57.58,57.69,57.57,57.66,19532.0
2017-02-23 15:15:00,57.67,57.7,57.65,57.7,18076.0,57.67,57.7,57.65,57.7,18076.0
2017-02-23 15:20:00,57.7,57.78,57.7,57.77,14961.0,57.7,57.78,57.7,57.77,14961.0
2017-02-23 15:25:00,57.77,57.78,57.71,57.73,24049.0,57.77,57.78,57.71,57.73,24049.0
2017-02-23 15:30:00,57.73,57.73,57.61,57.64,23648.0,57.73,57.73,57.61,57.64,23648.0
2017-02-23 15:35:00,57.63,57.7,57.6,57.69,24987.0,57.63,57.7,57.6,57.69,24987.0
2017-02-23 15:40:00,57.68,57.74,57.67,57.71,29661.0,57.68,57.74,57.67,57.71,29661.0
2017-02-23 15:45:00,57.71,57.74,57.67,57.68,33228.0,57.71,57.74,57.67,57.68,33228.0
2017-02-23 15:50:00,57.68,57.82,57.67,57.73,89707.0,57.68,57.82,57.67,57.73,89707.0
2017-02-23 15:55:00,57.73,57.85,57.73,57.85,183475.0,57.73,57.85,57.73,57.85,183475.0
2017-02-24 09:30:00,57.35,57.68,57.19,57.26,18082.0,57.35,57.68,57.19,57.26,18082.0
2017-02-24 09:35:00,57.32,57.47,57.28,57.4,18503.0,57.32,57.47,57.28,57.4,18503.0
2017-02-24 09:40:00,57.4,57.71,57.38,57.69,10661.0,57.4,57.71,57.38,57.69,10661.0
2017-02-24 09:45:00,57.69,57.8,57.53,57.55,13058.0,57.69,57.8,57.53,57.55,13058.0
2017-02-24 09:50:00,57.53,57.74,57.53,57.58,13853.0,57.53,57.74,57.53,57.58,13853.0
2017-02-24 09:55:00,57.54,57.61,57.52,57.61,5100.0,57.54,57.61,57.52,57.61,5100.0
2017-02-24 10:00:00,57.62,57.62,57.4,57.42,5776.0,57.62,57.62,57.4,57.42,5776.0
2017-02-24 10:05:00,57.4,57.49,57.29,57.49,13598.0,57.4,57.49,57.29,57.49,13598.0
2017-02-24 10:10:00,57.47,57.52,57.4,57.52,25200.0,57.47,57.52,57.4,57.52,25200.0
2017-02-24 10:15:00,57.52,57.64,57.5,57.61,10077.0,57.52,57.64,57.5,57.61,10077.0
2017-02-24 10:20:00,57.63,57.71,57.61,57.64,12300.0,57.63,57.71,57.61,57.64,12300.0
2017-02-24 10:25:00,57.64,57.74,57.62,57.65,10661.0,57.64,57.74,57.62,57.65,10661.0
2017-02-24 10:30:00,57.67,57.75,57.64,57.74,14174.0,57.67,57.75,57.64,57.74,14174.0
2017-02-24 10:35:00,57.71,57.78,57.66,57.71,12900.0,57.71,57.78,57.66,57.71,12900.0
2017-02-24 10:40:00,57.73,57.73,57.64,57.68,7700.0,57.73,57.73,57.64,57.68,7700.0
2017-02-24 10:45:00,57.67,57.77,57.65,57.77,8202.0,57.67,57.77,57.65,57.77,8202.0
2017-02-24 10:50:00,57.77,57.86,57.76,57.78,4984.0,57.77,57.86,57.76,57.78,4984.0
2017-02-24 10:55:00,57.78,57.88,57.75,57.88,13272.0,57.78,57.88,57.75,57.88,13272.0
2017-02-24 11:00:00,57.86,57.87,57.83,57.85,14930.0,57.86,57.87,57.83,57.85,14930.0
2017-02-24 11:05:00,57.84,57.85,57.73,57.77,7933.0,57.84,57.85,57.73,57.77,7933.0
2017-02-24 11:10:00,57.76,57.79,57.71,57.71,5100.0,57.76,57.79,57.71,57.71,5100.0
2017-02-24 11:15:00,57.69,57.69,57.61,57.62,8421.0,57.69,57.69,57.61,57.62,8421.0
2017-02-24 11:20:00,57.63,57.68,57.6,57.63,5317.0,57.63,57.68,57.6,57.63,5317.0
2017-02-24 11:25:00,57.63,57.67,57.58,57.67,4383.0,57.63,57.67,57.58,57.67,4383.0
2017-02-24 11:30:00,57.64,57.68,57.59,57.61,5300.0,57.64,57.68,57.59,57.61,5300.0
2017-02-24 11:35:00,57.58,57.59,57.5,57.57,14089.0,57.58,57.59,57.5,57.57,14089.0
2017-02-24 11:40:00,57.55,57.58,57.54,57.54,8200.0,57.55,57.58,57.54,57.54,8200.0
2017-02-24 11:45:00,57.53,57.65,57.53,57.6,5988.0,57.53,57.65,57.53,57.6,5988.0
2017-02-24 11:50:00,57.57,57.6,57.54,57.54,3800.0,57.57,57.6,57.54,57.54,3800.0
2017-02-24 11:55:00,57.57,57.58,57.49,57.52,10198.0,57.57,57.58,57.49,57.52,10198.0
2017-02-24 12:00:00,57.48,57.58,57.46,57.58,12070.0,57.48,57.58,57.46,57.58,12070.0
2017-02-24 12:05:00,57.58,57.59,57.49,57.54,19251.0,57.58,57.59,57.49,57.54,19251.0
2017-02-24 12:10:00,57.55,57.55,57.46,57.54,10047.0,57.55,57.55,57.46,57.54,10047.0
2017-02-24 12:15:00,57.55,57.55,57.45,57.52,7710.0,57.55,57.55,57.45,57.52,7710.0
2017-02-24 12:20:00,57.51,57.54,57.45,57.47,4900.0,57.51,57.54,57.45,57.47,4900.0
2017-02-24 12:25:00,57.51,57.53,57.5,57.53,2994.0,57.51,57.53,57.5,57.53,2994.0
2017-02-24 12:30:00,57.53,57.56,57.49,57.5,16750.0,57.53,57.56,57.49,57.5,16750.0
2017-02-24 12:35:00,57.5,57.56,57.48,57.5,8433.0,57.5,57.56,57.48,57.5,8433.0
2017-02-24 12:40:00,57.5,57.52,57.48,57.5,8698.0,57.5,57.52,57.48,57.5,8698.0
2017-02-24 12:45:00,57.5,57.55,57.49,57.54,5391.0,57.5,57.55,57.49,57.54,5391.0
2017-02-24 12:50:00,57.54,57.55,57.47,57.53,9690.0,57.54,57.55,57.47,57.53,9690.0
2017-02-24 12:55:00,57.52,57.54,57.5,57.53,12048.0,57.52,57.54,57.5,57.53,12048.0
2017-02-24 13:00:00,57.53,57.54,57.48,57.5,1870.0,57.53,57.54,57.48,57.5,1870.0
2017-02-24 13:05:00,57.5,57.51,57.4,57.44,5576.0,57.5,57.51,57.4,57.44,5576.0
2017-02-24 13:10:00,57.45,57.46,57.4,57.46,4720.0,57.45,57.46,57.4,57.46,4720.0
2017-02-24 13:15:00,57.43,57.47,57.43,57.44,6200.0,57.43,57.47,57.43,57.44,6200.0
2017-02-24 13:20:00,57.44,57.48,57.42,57.42,6950.0,57.44,57.48,57.42,57.42,6950.0
2017-02-24 13:25:00,57.42,57.44,57.36,57.39,7068.0,57.42,57.44,57.36,57.39,7068.0
2017-02-24 13:30:00,57.4,57.51,57.4,57.48,3100.0,57.4,57.51,57.4,57.48,3100.0
2017-02-24 13:35:00,57.48,57.48,57.35,57.35,7542.0,57.48,57.48,57.35,57.35,7542.0
2017-02-24 13:40:00,57.39,57.42,57.35,57.42,7713.0,57.39,57.42,57.35,57.42,7713.0
2017-02-24 13:45:00,57.45,57.48,57.38,57.4,10700.0,57.45,57.48,57.38,57.4,10700.0
2017-02-24 13:50:00,57.41,57.47,57.38,57.39,12596.0,57.41,57.47,57.38,57.39,12596.0
2017-02-24 13:55:00,57.42,57.43,57.36,57.4,11279.0,57.42,57.43,57.36,57.4,11279.0
2017-02-24 14:00:00,57.41,57.42,57.36,57.41,29655.0,57.41,57.42,57.36,57.41,29655.0
2017-02-24 14:05:00,57.41,57.44,57.37,57.44,13351.0,57.41,57.44,57.37,57.44,13351.0
2017-02-24 14:10:00,57.45,57.49,57.42,57.42,10200.0,57.45,57.49,57.42,57.42,10200.0
2017-02-24 14:15:00,57.43,57.54,57.42,57.53,10335.0,57.43,57.54,57.42,57.53,10335.0
2017-02-24 14:20:00,57.53,57.59,57.52,57.56,7971.0,57.53,57.59,57.52,57.56,7971.0
2017-02-24 14:25:00,57.56,57.57,57.44,57.49,23982.0,57.56,57.57,57.44,57.49,23982.0
2017-02-24 14:30:00,57.48,57.57,57.48,57.56,10875.0,57.48,57.57,57.48,57.56,10875.0
2017-02-24 14:35:00,57.55,57.65,57.55,57.6,10539.0,57.55,57.65,57.55,57.6,10539.0
2017-02-24 14:40:00,57.63,57.63,57.54,57.55,7400.0,57.63,57.63,57.54,57.55,7400.0
2017-02-24 14:45:00,57.56,57.59,57.54,57.59,9808.0,57.56,57.59,57.54,57.59,9808.0
2017-02-24 14:50:00,57.59,57.67,57.58,57.59,7393.0,57.59,57.67,57.58,57.59,7393.0
2017-02-24 14:55:00,57.58,57.59,57.53,57.59,6300.0,57.58,57.59,57.53,57.59,6300.0
2017-02-24 15:00:00,57.57,57.58,57.51,57.57,16647.0,57.57,57.58,57.51,57.57,16647.0
2017-02-24 15:05:00,57.58,57.6,57.55,57.56,9126.0,57.58,57.6,57.55,57.56,9126.0
2017-02-24 15:10:00,57.56,57.57,57.53,57.54,3700.0,57.56,57.57,57.53,57.54,3700.0
2017-02-24 15:15:00,57.54,57.56,57.51,57.51,5700.0,57.54,57.56,57.51,57.51,5700.0
2017-02-24 15:20:00,57.5,57.57,57.49,57.55,13533.0,57.5,57.57,57.49,57.55,13533.0
2017-02-24 15:25:00,57.55,57.56,57.48,57.49,12893.0,57.55,57.56,57.48,57.49,12893.0
2017-02-24 15:30:00,57.5,57.51,57.45,57.46,17989.0,57.5,57.51,57.45,57.46,17989.0
2017-02-24 15:35:00,57.47,57.53,57.47,57.52,17813.0,57.47,57.53,57.47,57.52,17813.0
2017-02-24 15:40:00,57.52,57.58,57.48,57.49,20661.0,57.52,57.58,57.48,57.49,20661.0
2017-02-24 15:45:00,57.5,57.53,57.48,57.5,35459.0,57.5,57.53,57.48,57.5,35459.0
2017-02-24 15:50:00,57.52,57.6,57.49,57.49,36042.0,57.52,57.6,57.49,57.49,36042.0
2017-02-24 15:55:00,57.5,57.56,57.49,57.55,81789.0,57.5,57.56,57.49,57.55,81789.0
2017-02-27 09:30:00,57.66,57.66,57.24,57.24,15692.0,57.66,57.66,57.24,57.24,15692.0
2017-02-27 09:35:00,57.3,57.55,57.25,57.42,11400.0,57.3,57.55,57.25,57.42,11400.0
2017-02-27 09:40:00,57.47,57.67,57.47,57.53,20482.0,57.47,57.67,57.47,57.53,20482.0
2017-02-27 09:45:00,57.53,57.55,57.37,57.41,24200.0,57.53,57.55,57.37,57.41,24200.0
2017-02-27 09:50:00,57.41,57.52,57.41,57.45,17800.0,57.41,57.52,57.41,57.45,17800.0
2017-02-27 09:55:00,57.44,57.53,57.4,57.48,13724.0,57.44,57.53,57.4,57.48,13724.0
2017-02-27 10:00:00,57.47,57.51,57.43,57.48,21729.0,57.47,57.51,57.43,57.48,21729.0
2017-02-27 10:05:00,57.5,57.52,57.44,57.47,8502.0,57.5,57.52,57.44,57.47,8502.0
2017-02-27 10:10:00,57.47,57.49,57.37,57.48,14927.0,57.47,57.49,57.37,57.48,14927.0
2017-02-27 10:15:00,57.48,57.54,57.42,57.5,13193.0,57.48,57.54,57.42,57.5,13193.0
2017-02-27 10:20:00,57.49,57.6,57.45,57.49,10962.0,57.49,57.6,57.45,57.49,10962.0
2017-02-27 10:25:00,57.52,57.56,57.42,57.42,10657.0,57.52,57.56,57.42,57.42,10657.0
2017-02-27 10:30:00,57.42,57.47,57.4,57.4,10700.0,57.42,57.47,57.4,57.4,10700.0
2017-02-27 10:35:00,57.41,57.42,57.32,57.4,16254.0,57.41,57.42,57.32,57.4,16254.0
2017-02-27 10:40:00,57.43,57.47,57.3,57.34,11718.0,57.43,57.47,57.3,57.34,11718.0
2017-02-27 10:45:00,57.34,57.37,57.26,57.27,9547.0,57.34,57.37,57.26,57.27,9547.0
2017-02-27 10:50:00,57.29,57.31,57.25,57.27,6608.0,57.29,57.31,57.25,57.27,6608.0
2017-02-27 10:55:00,57.29,57.29,57.18,57.18,14575.0,57.29,57.29,57.18,57.18,14575.0
2017-02-27 11:00:00,57.2,57.28,57.16,57.16,14911.0,57.2,57.28,57.16,57.16,14911.0
2017-02-27 11:05:00,57.17,57.25,57.17,57.22,6531.0,57.17,57.25,57.17,57.22,6531.0
2017-02-27 11:10:00,57.22,57.29,57.18,57.29,3918.0,57.22,57.29,57.18,57.29,3918.0
2017-02-27 11:15:00,57.27,57.32,57.24,57.3,9741.0,57.27,57.32,57.24,57.3,9741.0
2017-02-27 11:20:00,57.32,57.41,57.32,57.37,8686.0,57.32,57.41,57.32,57.37,8686.0
2017-02-27 11:25:00,57.36,57.37,57.25,57.25,7166.0,57.36,57.37,57.25,57.25,7166.0
2017-02-27 11:30:00,57.25,57.25,57.13,57.13,9975.0,57.25,57.25,57.13,57.13,9975.0
2017-02-27 11:35:00,57.14,57.16,57.12,57.14,9054.0,57.14,57.16,57.12,57.14,9054.0
2017-02-27 11:40:00,57.15,57.18,57.11,57.11,12772.0,57.15,57.18,57.11,57.11,12772.0
2017-02-27 11:45:00,57.12,57.12,57.03,57.03,11931.0,57.12,57.12,57.03,57.03,11931.0
2017-02-27 11:50:00,57.04,57.07,57.02,57.05,8321.0,57.04,57.07,57.02,57.05,8321.0
2017-02-27 11:55:00,57.06,57.09,57.02,57.04,21235.0,57.06,57.09,57.02,57.04,21235.0
2017-02-27 12:00:00,57.05,57.05,56.98,56.98,30192.0,57.05,57.05,56.98,56.98,30192.0
2017-02-27 12:05:00,56.98,57.01,56.98,56.98,12693.0,56.98,57.01,56.98,56.98,12693.0
2017-02-27 12:10:00,56.98,57.04,56.98,56.99,13854.0,56.98,57.04,56.98,56.99,13854.0
2017-02-27 12:15:00,56.98,57.05,56.97,57.0,10952.0,56.98,57.05,56.97,57.0,10952.0
2017-02-27 12:20:00,57.0,57.04,56.98,57.0,37300.0,57.0,57.04,56.98,57.0,37300.0
2017-02-27 12:25:00,56.99,57.01,56.95,56.99,9375.0,56.99,57.01,56.95,56.99,9375.0
2017-02-27 12:30:00,56.99,57.0,56.97,56.99,3600.0,56.99,57.0,56.97,56.99,3600.0
2017-02-27 12:35:00,56.98,57.0,56.96,57.0,8435.0,56.98,57.0,56.96,57.0,8435.0
2017-02-27 12:40:00,56.98,57.06,56.98,57.05,14518.0,56.98,57.06,56.98,57.05,14518.0
2017-02-27 12:45:00,57.05,57.07,56.99,57.02,4635.0,57.05,57.07,56.99,57.02,4635.0
2017-02-27 12:50:00,57.03,57.08,57.02,57.07,11756.0,57.03,57.08,57.02,57.07,11756.0
2017-02-27 12:55:00,57.07,57.08,57.0,57.01,12111.0,57.07,57.08,57.0,57.01,12111.0
2017-02-27 13:00:00,57.02,57.08,56.99,56.99,5893.0,57.02,57.08,56.99,56.99,5893.0
2017-02-27 13:05:00,57.01,57.06,57.0,57.03,12254.0,57.01,57.06,57.0,57.03,12254.0
2017-02-27 13:10:00,57.01,57.04,56.97,57.01,13538.0,57.01,57.04,56.97,57.01,13538.0
2017-02-27 13:15:00,57.01,57.04,56.99,57.01,7718.0,57.01,57.04,56.99,57.01,7718.0
2017-02-27 13:20:00,57.03,57.03,56.99,57.02,9457.0,57.03,57.03,56.99,57.02,9457.0
2017-02-27 13:25:00,57.04,57.04,56.98,57.0,8612.0,57.04,57.04,56.98,57.0,8612.0
2017-02-27 13:30:00,57.0,57.0,56.94,56.96,9312.0,57.0,57.0,56.94,56.96,9312.0
2017-02-27 13:35:00,56.95,56.96,56.89,56.93,15902.0,56.95,56.96,56.89,56.93,15902.0
2017-02-27 13:40:00,56.92,56.93,56.88,56.9,6523.0,56.92,56.93,56.88,56.9,6523.0
2017-02-27 13:45:00,56.9,56.99,56.9,56.99,38722.0,56.9,56.99,56.9,56.99,38722.0
2017-02-27 13:50:00,57.02,57.02,56.88,56.88,13060.0,57.02,57.02,56.88,56.88,13060.0
2017-02-27 13:55:00,56.89,56.93,56.86,56.91,11356.0,56.89,56.93,56.86,56.91,11356.0
2017-02-27 14:00:00,56.9,56.9,56.79,56.8,89588.0,56.9,56.9,56.79,56.8,89588.0
2017-02-27 14:05:00,56.8,56.88,56.79,56.85,16100.0,56.8,56.88,56.79,56.85,16100.0
2017-02-27 14:10:00,56.85,56.86,56.79,56.8,17058.0,56.85,56.86,56.79,56.8,17058.0
2017-02-27 14:15:00,56.83,56.88,56.8,56.88,18001.0,56.83,56.88,56.8,56.88,18001.0
2017-02-27 14:20:00,56.87,56.87,56.79,56.84,18051.0,56.87,56.87,56.79,56.84,18051.0
2017-02-27 14:25:00,56.83,56.99,56.8,56.92,20732.0,56.83,56.99,56.8,56.92,20732.0
2017-02-27 14:30:00,56.91,57.0,56.9,57.0,10313.0,56.91,57.0,56.9,57.0,10313.0
2017-02-27 14:35:00,57.01,57.03,56.93,56.93,18187.0,57.01,57.03,56.93,56.93,18187.0
2017-02-27 14:40:00,56.95,57.08,56.94,57.07,15050.0,56.95,57.08,56.94,57.07,15050.0
2017-02-27 14:45:00,57.06,57.1,57.02,57.1,27271.0,57.06,57.1,57.02,57.1,27271.0
2017-02-27 14:50:00,57.09,57.1,57.01,57.07,20938.0,57.09,57.1,57.01,57.07,20938.0
2017-02-27 14:55:00,57.08,57.18,57.07,57.18,7850.0,57.08,57.18,57.07,57.18,7850.0
2017-02-27 15:00:00,57.15,57.27,57.12,57.21,32243.0,57.15,57.27,57.12,57.21,32243.0
2017-02-27 15:05:00,57.21,57.3,57.2,57.27,16971.0,57.21,57.3,57.2,57.27,16971.0
2017-02-27 15:10:00,57.26,57.34,57.23,57.34,12821.0,57.26,57.34,57.23,57.34,12821.0
2017-02-27 15:15:00,57.34,57.41,57.32,57.39,25038.0,57.34,57.41,57.32,57.39,25038.0
2017-02-27 15:20:00,57.39,57.4,57.36,57.38,19548.0,57.39,57.4,57.36,57.38,19548.0
2017-02-27 15:25:00,57.38,57.41,57.36,57.4,18821.0,57.38,57.41,57.36,57.4,18821.0
2017-02-27 15:30:00,57.4,57.41,57.33,57.37,41143.0,57.4,57.41,57.33,57.37,41143.0
2017-02-27 15:35:00,57.37,57.41,57.36,57.37,31635.0,57.37,57.41,57.36,57.37,31635.0
2017-02-27 15:40:00,57.37,57.38,57.31,57.35,32316.0,57.37,57.38,57.31,57.35,32316.0
2017-02-27 15:45:00,57.34,57.38,57.22,57.23,55290.0,57.34,57.38,57.22,57.23,55290.0
2017-02-27 15:50:00,57.24,58.23,57.23,57.49,156897.0,57.24,58.23,57.23,57.49,156897.0
2017-02-27 15:55:00,57.49,57.52,57.43,57.46,184391.0,57.49,57.52,57.43,57.46,184391.0
2017-02-28 09:30:00,57.28,57.34,57.21,57.31,7201.0,57.28,57.34,57.21,57.31,7201.0
2017-02-28 09:35:00,57.33,57.63,57.33,57.61,14507.0,57.33,57.63,57.33,57.61,14507.0
2017-02-28 09:40:00,57.64,57.7,57.51,57.52,10546.0,57.64,57.7,57.51,57.52,10546.0
2017-02-28 09:45:00,57.55,57.65,57.52,57.62,18741.0,57.55,57.65,57.52,57.62,18741.0
2017-02-28 09:50:00,57.61,57.71,57.49,57.64,10950.0,57.61,57.71,57.49,57.64,10950.0
2017-02-28 09:55:00,57.65,57.65,57.47,57.52,8000.0,57.65,57.65,57.47,57.52,8000.0
2017-02-28 10:00:00,57.59,57.67,57.56,57.65,3873.0,57.59,57.67,57.56,57.65,3873.0
2017-02-28 10:05:00,57.64,57.64,57.52,57.52,8695.0,57.64,57.64,57.52,57.52,8695.0
2017-02-28 10:10:00,57.52,57.54,57.4,57.45,12321.0,57.52,57.54,57.4,57.45,12321.0
2017-02-28 10:15:00,57.47,57.48,57.42,57.42,10700.0,57.47,57.48,57.42,57.42,10700.0
2017-02-28 10:20:00,57.44,57.46,57.34,57.35,6006.0,57.44,57.46,57.34,57.35,6006.0
2017-02-28 10:25:00,57.38,57.4,57.32,57.36,7063.0,57.38,57.4,57.32,57.36,7063.0
2017-02-28 10:30:00,57.36,57.43,57.36,57.42,12322.0,57.36,57.43,57.36,57.42,12322.0
2017-02-28 10:35:00,57.44,57.46,57.4,57.4,11676.0,57.44,57.46,57.4,57.4,11676.0
2017-02-28 10:40:00,57.4,57.44,57.31,57.39,17170.0,57.4,57.44,57.31,57.39,17170.0
2017-02-28 10:45:00,57.36,57.41,57.29,57.41,7206.0,57.36,57.41,57.29,57.41,7206.0
2017-02-28 10:50:00,57.41,57.45,57.37,57.45,3800.0,57.41,57.45,57.37,57.45,3800.0
2017-02-28 10:55:00,57.51,57.54,57.45,57.54,14603.0,57.51,57.54,57.45,57.54,14603.0
2017-02-28 11:00:00,57.54,57.54,57.48,57.54,6199.0,57.54,57.54,57.48,57.54,6199.0
2017-02-28 11:05:00,57.55,57.62,57.53,57.62,3700.0,57.55,57.62,57.53,57.62,3700.0
2017-02-28 11:10:00,57.65,57.66,57.62,57.65,4000.0,57.65,57.66,57.62,57.65,4000.0
2017-02-28 11:15:00,57.64,57.7,57.64,57.7,5800.0,57.64,57.7,57.64,57.7,5800.0
2017-02-28 11:20:00,57.7,57.73,57.68,57.7,3700.0,57.7,57.73,57.68,57.7,3700.0
2017-02-28 11:25:00,57.69,57.69,57.57,57.62,7578.0,57.69,57.69,57.57,57.62,7578.0
2017-02-28 11:30:00,57.62,57.68,57.6,57.68,3614.0,57.62,57.68,57.6,57.68,3614.0
2017-02-28 11:35:00,57.66,57.68,57.62,57.62,4400.0,57.66,57.68,57.62,57.62,4400.0
2017-02-28 11:40:00,57.62,57.63,57.59,57.61,8400.0,57.62,57.63,57.59,57.61,8400.0
2017-02-28 11:45:00,57.61,57.62,57.57,57.59,4600.0,57.61,57.62,57.57,57.59,4600.0
2017-02-28 11:50:00,57.56,57.57,57.53,57.57,3200.0,57.56,57.57,57.53,57.57,3200.0
2017-02-28 11:55:00,57.57,57.59,57.5,57.52,29391.0,57.57,57.59,57.5,57.52,29391.0
2017-02-28 12:00:00,57.53,57.6,57.52,57.6,8299.0,57.53,57.6,57.52,57.6,8299.0
2017-02-28 12:05:00,57.6,57.62,57.54,57.54,5247.0,57.6,57.62,57.54,57.54,5247.0
2017-02-28 12:10:00,57.53,57.55,57.48,57.5,5966.0,57.53,57.55,57.48,57.5,5966.0
2017-02-28 12:15:00,57.48,57.48,57.41,57.42,3000.0,57.48,57.48,57.41,57.42,3000.0
2017-02-28 12:20:00,57.42,57.44,57.4,57.41,6368.0,57.42,57.44,57.4,57.41,6368.0
2017-02-28 12:25:00,57.41,57.43,57.35,57.39,3940.0,57.41,57.43,57.35,57.39,3940.0
2017-02-28 12:30:00,57.4,57.41,57.35,57.41,2300.0,57.4,57.41,57.35,57.41,2300.0
2017-02-28 12:35:00,57.42,57.44,57.39,57.39,4200.0,57.42,57.44,57.39,57.39,4200.0
2017-02-28 12:40:00,57.4,57.44,57.39,57.42,2700.0,57.4,57.44,57.39,57.42,2700.0
2017-02-28 12:45:00,57.4,57.43,57.38,57.39,3199.0,57.4,57.43,57.38,57.39,3199.0
2017-02-28 12:50:00,57.39,57.39,57.35,57.35,3008.0,57.39,57.39,57.35,57.35,3008.0
2017-02-28 12:55:00,57.36,57.37,57.29,57.32,1900.0,57.36,57.37,57.29,57.32,1900.0
2017-02-28 13:00:00,57.32,57.4,57.32,57.39,5200.0,57.32,57.4,57.32,57.39,5200.0
2017-02-28 13:05:00,57.37,57.41,57.37,57.41,4700.0,57.37,57.41,57.37,57.41,4700.0
2017-02-28 13:10:00,57.41,57.43,57.36,57.39,5300.0,57.41,57.43,57.36,57.39,5300.0
2017-02-28 13:15:00,57.39,57.4,57.34,57.37,5900.0,57.39,57.4,57.34,57.37,5900.0
2017-02-28 13:20:00,57.37,57.38,57.34,57.35,3335.0,57.37,57.38,57.34,57.35,3335.0
2017-02-28 13:25:00,57.34,57.38,57.25,57.33,10006.0,57.34,57.38,57.25,57.33,10006.0
2017-02-28 13:30:00,57.33,57.34,57.26,57.26,7300.0,57.33,57.34,57.26,57.26,7300.0
2017-02-28 13:35:00,57.24,57.28,57.2,57.21,26016.0,57.24,57.28,57.2,57.21,26016.0
2017-02-28 13:40:00,57.2,57.24,57.2,57.23,11652.0,57.2,57.24,57.2,57.23,11652.0
2017-02-28 13:45:00,57.24,57.24,57.11,57.11,34847.0,57.24,57.24,57.11,57.11,34847.0
2017-02-28 13:50:00,57.12,57.14,57.01,57.04,19909.0,57.12,57.14,57.01,57.04,19909.0
2017-02-28 13:55:00,57.04,57.12,56.99,57.11,17655.0,57.04,57.12,56.99,57.11,17655.0
2017-02-28 14:00:00,57.09,57.13,57.08,57.09,3256.0,57.09,57.13,57.08,57.09,3256.0
2017-02-28 14:05:00,57.05,57.06,56.99,57.02,9974.0,57.05,57.06,56.99,57.02,9974.0
2017-02-28 14:10:00,57.03,57.06,56.98,57.06,8470.0,57.03,57.06,56.98,57.06,8470.0
2017-02-28 14:15:00,57.03,57.04,56.98,57.0,15000.0,57.03,57.04,56.98,57.0,15000.0
2017-02-28 14:20:00,57.0,57.08,57.0,57.06,6600.0,57.0,57.08,57.0,57.06,6600.0
2017-02-28 14:25:00,57.05,57.09,57.02,57.04,5793.0,57.05,57.09,57.02,57.04,5793.0
2017-02-28 14:30:00,57.07,57.08,57.05,57.08,3160.0,57.07,57.08,57.05,57.08,3160.0
2017-02-28 14:35:00,57.08,57.09,57.04,57.09,6637.0,57.08,57.09,57.04,57.09,6637.0
2017-02-28 14:40:00,57.08,57.09,57.04,57.06,5332.0,57.08,57.09,57.04,57.06,5332.0
2017-02-28 14:45:00,57.07,57.16,57.06,57.15,4365.0,57.07,57.16,57.06,57.15,4365.0
2017-02-28 14:50:00,57.16,57.18,57.1,57.18,9200.0,57.16,57.18,57.1,57.18,9200.0
2017-02-28 14:55:00,57.17,57.27,57.17,57.25,18747.0,57.17,57.27,57.17,57.25,18747.0
2017-02-28 15:00:00,57.25,57.25,57.17,57.2,10151.0,57.25,57.25,57.17,57.2,10151.0
2017-02-28 15:05:00,57.21,57.22,57.16,57.17,5724.0,57.21,57.22,57.16,57.17,5724.0
2017-02-28 15:10:00,57.18,57.2,57.15,57.2,5935.0,57.18,57.2,57.15,57.2,5935.0
2017-02-28 15:15:00,57.2,57.21,57.17,57.2,6771.0,57.2,57.21,57.17,57.2,6771.0
2017-02-28 15:20:00,57.18,57.19,57.14,57.15,4025.0,57.18,57.19,57.14,57.15,4025.0
2017-02-28 15:25:00,57.15,57.15,57.09,57.09,8024.0,57.15,57.15,57.09,57.09,8024.0
2017-02-28 15:30:00,57.09,57.12,57.09,57.1,8907.0,57.09,57.12,57.09,57.1,8907.0
2017-02-28 15:35:00,57.1,57.12,57.01,57.03,18038.0,57.1,57.12,57.01,57.03,18038.0
2017-02-28 15:40:00,57.02,57.06,57.0,57.06,11720.0,57.02,57.06,57.0,57.06,11720.0
2017-02-28 15:45:00,57.05,57.06,56.99,57.03,20885.0,57.05,57.06,56.99,57.03,20885.0
2017-02-28 15:50:00,57.02,57.03,56.99,57.03,34222.0,57.02,57.03,56.99,57.03,34222.0
2017-02-28 15:55:00,57.04,57.05,56.96,56.98,61478.0,57.04,57.05,56.96,56.98,61478.0
2017-03-01 09:30:00,57.16,57.99,57.12,57.99,43992.0,57.16,57.99,57.12,57.99,43992.0
2017-03-01 09:35:00,57.93,58.18,57.85,57.94,35863.0,57.93,58.18,57.85,57.94,35863.0
2017-03-01 09:40:00,57.97,58.02,57.84,57.86,49029.0,57.97,58.02,57.84,57.86,49029.0
2017-03-01 09:45:00,57.86,58.25,57.86,58.24,33509.0,57.86,58.25,57.86,58.24,33509.0
2017-03-01 09:50:00,58.23,58.31,58.0,58.17,21495.0,58.23,58.31,58.0,58.17,21495.0
2017-03-01 09:55:00,58.18,58.42,58.12,58.41,16077.0,58.18,58.42,58.12,58.41,16077.0
2017-03-01 10:00:00,58.38,58.39,58.27,58.32,28996.0,58.38,58.39,58.27,58.32,28996.0
2017-03-01 10:05:00,58.33,58.39,58.25,58.33,16715.0,58.33,58.39,58.25,58.33,16715.0
2017-03-01 10:10:00,58.31,58.44,58.24,58.41,29558.0,58.31,58.44,58.24,58.41,29558.0
2017-03-01 10:15:00,58.39,58.52,58.32,58.38,39884.0,58.39,58.52,58.32,58.38,39884.0
2017-03-01 10:20:00,58.36,58.43,58.24,58.25,22011.0,58.36,58.43,58.24,58.25,22011.0
2017-03-01 10:25:00,58.24,58.38,58.24,58.38,12868.0,58.24,58.38,58.24,58.38,12868.0
2017-03-01 10:30:00,58.38,58.48,58.34,58.46,34815.0,58.38,58.48,58.34,58.46,34815.0
2017-03-01 10:35:00,58.46,58.54,58.45,58.52,19121.0,58.46,58.54,58.45,58.52,19121.0
2017-03-01 10:40:00,58.5,58.59,58.49,58.59,21029.0,58.5,58.59,58.49,58.59,21029.0
2017-03-01 10:45:00,58.55,58.61,58.47,58.49,15071.0,58.55,58.61,58.47,58.49,15071.0
2017-03-01 10:50:00,58.49,58.52,58.38,58.39,29349.0,58.49,58.52,58.38,58.39,29349.0
2017-03-01 10:55:00,58.4,58.48,58.36,58.48,5373.0,58.4,58.48,58.36,58.48,5373.0
2017-03-01 11:00:00,58.46,58.56,58.4,58.49,30855.0,58.46,58.56,58.4,58.49,30855.0
2017-03-01 11:05:00,58.51,58.62,58.49,58.62,9240.0,58.51,58.62,58.49,58.62,9240.0
2017-03-01 11:10:00,58.59,58.64,58.56,58.64,6700.0,58.59,58.64,58.56,58.64,6700.0
2017-03-01 11:15:00,58.62,58.62,58.48,58.48,15668.0,58.62,58.62,58.48,58.48,15668.0
2017-03-01 11:20:00,58.47,58.47,58.35,58.38,23250.0,58.47,58.47,58.35,58.38,23250.0
2017-03-01 11:25:00,58.38,58.53,58.38,58.53,11133.0,58.38,58.53,58.38,58.53,11133.0
2017-03-01 11:30:00,58.5,58.58,58.48,58.56,11791.0,58.5,58.58,58.48,58.56,11791.0
2017-03-01 11:35:00,58.56,58.68,58.56,58.65,26171.0,58.56,58.68,58.56,58.65,26171.0
2017-03-01 11:40:00,58.66,58.75,58.64,58.74,16062.0,58.66,58.75,58.64,58.74,16062.0
2017-03-01 11:45:00,58.75,58.86,58.73,58.86,37677.0,58.75,58.86,58.73,58.86,37677.0
2017-03-01 11:50:00,58.84,58.87,58.79,58.83,10030.0,58.84,58.87,58.79,58.83,10030.0
2017-03-01 11:55:00,58.82,58.92,58.77,58.88,24367.0,58.82,58.92,58.77,58.88,24367.0
2017-03-01 12:00:00,58.88,58.94,58.83,58.94,11302.0,58.88,58.94,58.83,58.94,11302.0
2017-03-01 12:05:00,58.92,58.97,58.91,58.97,11037.0,58.92,58.97,58.91,58.97,11037.0
2017-03-01 12:10:00,58.95,58.98,58.86,58.88,19960.0,58.95,58.98,58.86,58.88,19960.0
2017-03-01 12:15:00,58.89,58.91,58.8,58.82,13936.0,58.89,58.91,58.8,58.82,13936.0
2017-03-01 12:20:00,58.83,58.84,58.76,58.84,17478.0,58.83,58.84,58.76,58.84,17478.0
2017-03-01 12:25:00,58.84,58.86,58.81,58.86,6133.0,58.84,58.86,58.81,58.86,6133.0
2017-03-01 12:30:00,58.84,58.84,58.75,58.76,6799.0,58.84,58.84,58.75,58.76,6799.0
2017-03-01 12:35:00,58.77,58.79,58.71,58.71,5800.0,58.77,58.79,58.71,58.71,5800.0
2017-03-01 12:40:00,58.71,58.77,58.64,58.69,30262.0,58.71,58.77,58.64,58.69,30262.0
2017-03-01 12:45:00,58.66,58.75,58.66,58.75,7100.0,58.66,58.75,58.66,58.75,7100.0
2017-03-01 12:50:00,58.76,58.88,58.75,58.88,16434.0,58.76,58.88,58.75,58.88,16434.0
2017-03-01 12:55:00,58.88,58.93,58.85,58.86,156031.0,58.88,58.93,58.85,58.86,156031.0
2017-03-01 13:00:00,58.85,58.85,58.8,58.8,12775.0,58.85,58.85,58.8,58.8,12775.0
2017-03-01 13:05:00,58.8,58.83,58.75,58.76,41796.0,58.8,58.83,58.75,58.76,41796.0
2017-03-01 13:10:00,58.78,58.78,58.66,58.68,11091.0,58.78,58.78,58.66,58.68,11091.0
2017-03-01 13:15:00,58.7,58.75,58.66,58.69,9465.0,58.7,58.75,58.66,58.69,9465.0
2017-03-01 13:20:00,58.66,58.75,58.66,58.74,6600.0,58.66,58.75,58.66,58.74,6600.0
2017-03-01 13:25:00,58.74,58.76,58.71,58.72,3621.0,58.74,58.76,58.71,58.72,3621.0
2017-03-01 13:30:00,58.73,58.78,58.72,58.77,4900.0,58.73,58.78,58.72,58.77,4900.0
2017-03-01 13:35:00,58.78,58.78,58.7,58.74,8183.0,58.78,58.78,58.7,58.74,8183.0
2017-03-01 13:40:00,58.74,58.81,58.73,58.79,4275.0,58.74,58.81,58.73,58.79,4275.0
2017-03-01 13:45:00,58.79,58.81,58.75,58.76,5800.0,58.79,58.81,58.75,58.76,5800.0
2017-03-01 13:50:00,58.75,58.78,58.71,58.78,25354.0,58.75,58.78,58.71,58.78,25354.0
2017-03-01 13:55:00,58.78,58.78,58.7,58.75,11069.0,58.78,58.78,58.7,58.75,11069.0
2017-03-01 14:00:00,58.75,58.78,58.71,58.75,10876.0,58.75,58.78,58.71,58.75,10876.0
2017-03-01 14:05:00,58.74,58.79,58.71,58.71,8206.0,58.74,58.79,58.71,58.71,8206.0
2017-03-01 14:10:00,58.71,58.73,58.63,58.73,8300.0,58.71,58.73,58.63,58.73,8300.0
2017-03-01 14:15:00,58.73,58.76,58.66,58.73,16521.0,58.73,58.76,58.66,58.73,16521.0
2017-03-01 14:20:00,58.74,58.82,58.73,58.79,6070.0,58.74,58.82,58.73,58.79,6070.0
2017-03-01 14:25:00,58.8,58.84,58.79,58.82,7002.0,58.8,58.84,58.79,58.82,7002.0
2017-03-01 14:30:00,58.83,58.86,58.76,58.77,8802.0,58.83,58.86,58.76,58.77,8802.0
2017-03-01 14:35:00,58.77,58.78,58.69,58.72,8480.0,58.77,58.78,58.69,58.72,8480.0
2017-03-01 14:40:00,58.71,58.71,58.68,58.68,6750.0,58.71,58.71,58.68,58.68,6750.0
2017-03-01 14:45:00,58.68,58.72,58.68,58.72,3400.0,58.68,58.72,58.68,58.72,3400.0
2017-03-01 14:50:00,58.72,58.77,58.72,58.76,10155.0,58.72,58.77,58.72,58.76,10155.0
2017-03-01 14:55:00,58.75,58.8,58.75,58.79,10654.0,58.75,58.8,58.75,58.79,10654.0
2017-03-01 15:00:00,58.79,58.81,58.72,58.75,15266.0,58.79,58.81,58.72,58.75,15266.0
2017-03-01 15:05:00,58.74,58.74,58.69,58.7,10860.0,58.74,58.74,58.69,58.7,10860.0
2017-03-01 15:10:00,58.69,58.75,58.69,58.73,23372.0,58.69,58.75,58.69,58.73,23372.0
2017-03-01 15:15:00,58.73,58.77,58.72,58.75,26367.0,58.73,58.77,58.72,58.75,26367.0
2017-03-01 15:20:00,58.76,58.8,58.75,58.8,13487.0,58.76,58.8,58.75,58.8,13487.0
2017-03-01 15:25:00,58.81,58.85,58.81,58.84,17440.0,58.81,58.85,58.81,58.84,17440.0
2017-03-01 15:30:00,58.85,58.85,58.79,58.8,17790.0,58.85,58.85,58.79,58.8,17790.0
2017-03-01 15:35:00,58.81,58.88,58.79,58.88,12544.0,58.81,58.88,58.79,58.88,12544.0
2017-03-01 15:40:00,58.88,58.98,58.87,58.98,29799.0,58.88,58.98,58.87,58.98,29799.0
2017-03-01 15:45:00,58.97,58.99,58.9,58.95,37784.0,58.97,58.99,58.9,58.95,37784.0
2017-03-01 15:50:00,58.96,59.07,58.87,58.88,63064.0,58.96,59.07,58.87,58.88,63064.0
2017-03-01 15:55:00,58.88,58.89,58.74,58.8,92314.0,58.88,58.89,58.74,58.8,92314.0
2017-03-02 09:30:00,58.71,58.74,58.3,58.68,8802.0,58.71,58.74,58.3,58.68,8802.0
2017-03-02 09:35:00,58.6,58.68,58.44,58.66,7347.0,58.6,58.68,58.44,58.66,7347.0
2017-03-02 09:40:00,58.63,58.67,58.45,58.45,5275.0,58.63,58.67,58.45,58.45,5275.0
2017-03-02 09:45:00,58.47,58.51,58.4,58.49,3209.0,58.47,58.51,58.4,58.49,3209.0
2017-03-02 09:50:00,58.44,58.53,58.43,58.44,6878.0,58.44,58.53,58.43,58.44,6878.0
2017-03-02 09:55:00,58.44,58.49,58.44,58.48,1000.0,58.44,58.49,58.44,58.48,1000.0
2017-03-02 10:00:00,58.47,58.5,58.43,58.43,2900.0,58.47,58.5,58.43,58.43,2900.0
2017-03-02 10:05:00,58.46,58.51,58.38,58.4,4813.0,58.46,58.51,58.38,58.4,4813.0
2017-03-02 10:10:00,58.39,58.39,58.17,58.17,40866.0,58.39,58.39,58.17,58.17,40866.0
2017-03-02 10:15:00,58.2,58.29,58.15,58.27,6880.0,58.2,58.29,58.15,58.27,6880.0
2017-03-02 10:20:00,58.35,58.35,58.27,58.27,3600.0,58.35,58.35,58.27,58.27,3600.0
2017-03-02 10:25:00,58.28,58.31,58.26,58.29,1000.0,58.28,58.31,58.26,58.29,1000.0
2017-03-02 10:30:00,58.33,58.37,58.26,58.26,10111.0,58.33,58.37,58.26,58.26,10111.0
2017-03-02 10:35:00,58.27,58.29,58.12,58.15,5150.0,58.27,58.29,58.12,58.15,5150.0
2017-03-02 10:40:00,58.14,58.16,58.09,58.1,4968.0,58.14,58.16,58.09,58.1,4968.0
2017-03-02 10:45:00,58.07,58.07,58.0,58.03,6438.0,58.07,58.07,58.0,58.03,6438.0
2017-03-02 10:50:00,58.0,58.04,57.97,58.01,17024.0,58.0,58.04,57.97,58.01,17024.0
2017-03-02 10:55:00,58.0,58.07,57.99,58.04,22378.0,58.0,58.07,57.99,58.04,22378.0
2017-03-02 11:00:00,58.04,58.05,57.98,57.99,12350.0,58.04,58.05,57.98,57.99,12350.0
2017-03-02 11:05:00,57.99,58.0,57.85,57.85,13241.0,57.99,58.0,57.85,57.85,13241.0
2017-03-02 11:10:00,57.85,57.86,57.78,57.8,6800.0,57.85,57.86,57.78,57.8,6800.0
2017-03-02 11:15:00,57.8,57.84,57.77,57.82,5980.0,57.8,57.84,57.77,57.82,5980.0
2017-03-02 11:20:00,57.81,57.88,57.8,57.88,9350.0,57.81,57.88,57.8,57.88,9350.0
2017-03-02 11:25:00,57.88,57.92,57.86,57.9,7201.0,57.88,57.92,57.86,57.9,7201.0
2017-03-02 11:30:00,57.9,58.06,57.89,57.99,27030.0,57.9,58.06,57.89,57.99,27030.0
2017-03-02 11:35:00,58.0,58.0,57.9,57.97,7245.0,58.0,58.0,57.9,57.97,7245.0
2017-03-02 11:40:00,57.97,58.04,57.97,58.03,2100.0,57.97,58.04,57.97,58.03,2100.0
2017-03-02 11:45:00,58.02,58.1,58.0,58.07,4251.0,58.02,58.1,58.0,58.07,4251.0
2017-03-02 11:50:00,58.07,58.09,58.04,58.08,3100.0,58.07,58.09,58.04,58.08,3100.0
2017-03-02 11:55:00,58.07,58.07,58.01,58.03,2884.0,58.07,58.07,58.01,58.03,2884.0
2017-03-02 12:00:00,58.03,58.08,58.02,58.04,10326.0,58.03,58.08,58.02,58.04,10326.0
2017-03-02 12:05:00,58.05,58.11,58.04,58.11,1999.0,58.05,58.11,58.04,58.11,1999.0
2017-03-02 12:10:00,58.1,58.1,58.05,58.06,3600.0,58.1,58.1,58.05,58.06,3600.0
2017-03-02 12:15:00,58.06,58.09,58.05,58.06,3500.0,58.06,58.09,58.05,58.06,3500.0
2017-03-02 12:20:00,58.07,58.1,58.03,58.03,2425.0,58.07,58.1,58.03,58.03,2425.0
2017-03-02 12:25:00,58.03,58.07,58.02,58.02,2732.0,58.03,58.07,58.02,58.02,2732.0
2017-03-02 12:30:00,58.05,58.09,58.03,58.07,2700.0,58.05,58.09,58.03,58.07,2700.0
2017-03-02 12:35:00,58.07,58.09,58.06,58.09,1500.0,58.07,58.09,58.06,58.09,1500.0
2017-03-02 12:40:00,58.1,58.1,58.05,58.09,3000.0,58.1,58.1,58.05,58.09,3000.0
2017-03-02 12:45:00,58.08,58.1,58.03,58.04,1400.0,58.08,58.1,58.03,58.04,1400.0
2017-03-02 12:50:00,58.06,58.07,58.03,58.04,7800.0,58.06,58.07,58.03,58.04,7800.0
2017-03-02 12:55:00,58.03,58.06,58.0,58.03,1600.0,58.03,58.06,58.0,58.03,1600.0
2017-03-02 13:00:00,58.03,58.04,58.01,58.02,3000.0,58.03,58.04,58.01,58.02,3000.0
2017-03-02 13:05:00,58.01,58.01,57.96,57.96,2250.0,58.01,58.01,57.96,57.96,2250.0
2017-03-02 13:10:00,57.93,57.99,57.93,57.98,7973.0,57.93,57.99,57.93,57.98,7973.0
2017-03-02 13:15:00,57.99,58.0,57.95,57.96,6644.0,57.99,58.0,57.95,57.96,6644.0
2017-03-02 13:20:00,57.91,57.95,57.9,57.94,12200.0,57.91,57.95,57.9,57.94,12200.0
2017-03-02 13:25:00,57.94,58.02,57.93,58.0,11200.0,57.94,58.02,57.93,58.0,11200.0
2017-03-02 13:30:00,57.99,58.06,57.97,58.06,3900.0,57.99,58.06,57.97,58.06,3900.0
2017-03-02 13:35:00,58.06,58.08,58.0,58.02,1126.0,58.06,58.08,58.0,58.02,1126.0
2017-03-02 13:40:00,58.02,58.03,58.0,58.0,4068.0,58.02,58.03,58.0,58.0,4068.0
2017-03-02 13:45:00,58.02,58.04,58.0,58.01,1900.0,58.02,58.04,58.0,58.01,1900.0
2017-03-02 13:50:00,58.02,58.06,58.02,58.06,2200.0,58.02,58.06,58.02,58.06,2200.0
2017-03-02 13:55:00,58.09,58.1,58.07,58.07,1634.0,58.09,58.1,58.07,58.07,1634.0
2017-03-02 14:00:00,58.07,58.16,58.07,58.16,3625.0,58.07,58.16,58.07,58.16,3625.0
2017-03-02 14:05:00,58.15,58.16,58.15,58.15,1400.0,58.15,58.16,58.15,58.15,1400.0
2017-03-02 14:10:00,58.12,58.12,58.08,58.1,3600.0,58.12,58.12,58.08,58.1,3600.0
2017-03-02 14:15:00,58.08,58.08,58.04,58.04,5029.0,58.08,58.08,58.04,58.04,5029.0
2017-03-02 14:20:00,58.05,58.08,58.04,58.06,2200.0,58.05,58.08,58.04,58.06,2200.0
2017-03-02 14:25:00,58.05,58.1,58.05,58.1,5250.0,58.05,58.1,58.05,58.1,5250.0
2017-03-02 14:30:00,58.09,58.12,58.07,58.12,3200.0,58.09,58.12,58.07,58.12,3200.0
2017-03-02 14:35:00,58.09,58.12,58.07,58.12,2400.0,58.09,58.12,58.07,58.12,2400.0
2017-03-02 14:40:00,58.13,58.13,58.08,58.1,2090.0,58.13,58.13,58.08,58.1,2090.0
2017-03-02 14:45:00,58.09,58.13,58.08,58.13,5580.0,58.09,58.13,58.08,58.13,5580.0
2017-03-02 14:50:00,58.12,58.12,58.09,58.09,5250.0,58.12,58.12,58.09,58.09,5250.0
2017-03-02 14:55:00,58.09,58.09,58.06,58.07,6762.0,58.09,58.09,58.06,58.07,6762.0
2017-03-02 15:00:00,58.08,58.08,58.04,58.04,2900.0,58.08,58.08,58.04,58.04,2900.0
2017-03-02 15:05:00,58.05,58.06,58.03,58.03,5630.0,58.05,58.06,58.03,58.03,5630.0
2017-03-02 15:10:00,58.02,58.02,58.0,58.01,3962.0,58.02,58.02,58.0,58.01,3962.0
2017-03-02 15:15:00,58.0,58.01,57.94,57.99,14826.0,58.0,58.01,57.94,57.99,14826.0
2017-03-02 15:20:00,58.0,58.01,57.98,57.99,4400.0,58.0,58.01,57.98,57.99,4400.0
2017-03-02 15:25:00,57.98,58.03,57.95,58.02,6800.0,57.98,58.03,57.95,58.02,6800.0
2017-03-02 15:30:00,58.02,58.03,57.99,58.0,7671.0,58.02,58.03,57.99,58.0,7671.0
2017-03-02 15:35:00,58.0,58.03,57.99,58.02,10474.0,58.0,58.03,57.99,58.02,10474.0
2017-03-02 15:40:00,58.02,58.03,57.91,57.92,20016.0,58.02,58.03,57.91,57.92,20016.0
2017-03-02 15:45:00,57.92,57.94,57.9,57.91,15326.0,57.92,57.94,57.9,57.91,15326.0
2017-03-02 15:50:00,57.92,57.93,57.86,57.89,22866.0,57.92,57.93,57.86,57.89,22866.0
2017-03-02 15:55:00,57.9,57.92,57.83,57.89,42239.0,57.9,57.92,57.83,57.89,42239.0
2017-03-03 09:30:00,57.87,58.06,57.56,57.79,8736.0,57.87,58.06,57.56,57.79,8736.0
2017-03-03 09:35:00,57.88,57.88,57.69,57.8,9504.0,57.88,57.88,57.69,57.8,9504.0
2017-03-03 09:40:00,57.85,57.88,57.85,57.88,1220.0,57.85,57.88,57.85,57.88,1220.0
2017-03-03 09:45:00,57.89,57.93,57.8,57.84,7870.0,57.89,57.93,57.8,57.84,7870.0
2017-03-03 09:50:00,57.86,57.87,57.79,57.8,2220.0,57.86,57.87,57.79,57.8,2220.0
2017-03-03 09:55:00,57.78,57.78,57.52,57.53,13206.0,57.78,57.78,57.52,57.53,13206.0
2017-03-03 10:00:00,57.57,57.72,57.48,57.7,17296.0,57.57,57.72,57.48,57.7,17296.0
2017-03-03 10:05:00,57.65,57.69,57.63,57.64,5970.0,57.65,57.69,57.63,57.64,5970.0
2017-03-03 10:10:00,57.62,57.82,57.62,57.82,4700.0,57.62,57.82,57.62,57.82,4700.0
2017-03-03 10:15:00,57.8,57.8,57.64,57.65,9845.0,57.8,57.8,57.64,57.65,9845.0
2017-03-03 10:20:00,57.62,57.63,57.41,57.58,13048.0,57.62,57.63,57.41,57.58,13048.0
2017-03-03 10:25:00,57.57,57.61,57.55,57.57,4500.0,57.57,57.61,57.55,57.57,4500.0
2017-03-03 10:30:00,57.59,57.59,57.5,57.57,8175.0,57.59,57.59,57.5,57.57,8175.0
2017-03-03 10:35:00,57.55,57.6,57.54,57.54,4400.0,57.55,57.6,57.54,57.54,4400.0
2017-03-03 10:40:00,57.58,57.81,57.58,57.8,41130.0,57.58,57.81,57.58,57.8,41130.0
2017-03-03 10:45:00,57.79,57.86,57.75,57.84,8885.0,57.79,57.86,57.75,57.84,8885.0
2017-03-03 10:50:00,57.8,57.93,57.8,57.85,7629.0,57.8,57.93,57.8,57.85,7629.0
2017-03-03 10:55:00,57.85,57.87,57.74,57.74,4400.0,57.85,57.87,57.74,57.74,4400.0
2017-03-03 11:00:00,57.72,57.73,57.62,57.72,9498.0,57.72,57.73,57.62,57.72,9498.0
2017-03-03 11:05:00,57.72,57.74,57.68,57.71,2900.0,57.72,57.74,57.68,57.71,2900.0
2017-03-03 11:10:00,57.72,57.84,57.72,57.79,11864.0,57.72,57.84,57.72,57.79,11864.0
2017-03-03 11:15:00,57.76,57.77,57.71,57.75,7000.0,57.76,57.77,57.71,57.75,7000.0
2017-03-03 11:20:00,57.74,57.9,57.74,57.9,18500.0,57.74,57.9,57.74,57.9,18500.0
2017-03-03 11:25:00,57.9,57.93,57.86,57.87,7114.0,57.9,57.93,57.86,57.87,7114.0
2017-03-03 11:30:00,57.86,57.86,57.83,57.83,11577.0,57.86,57.86,57.83,57.83,11577.0
2017-03-03 11:35:00,57.82,57.98,57.82,57.97,5563.0,57.82,57.98,57.82,57.97,5563.0
2017-03-03 11:40:00,57.97,57.99,57.91,57.91,3842.0,57.97,57.99,57.91,57.91,3842.0
2017-03-03 11:45:00,57.92,57.96,57.92,57.95,1771.0,57.92,57.96,57.92,57.95,1771.0
2017-03-03 11:50:00,57.98,58.01,57.97,58.01,2100.0,57.98,58.01,57.97,58.01,2100.0
2017-03-03 11:55:00,57.99,58.12,57.97,58.12,5730.0,57.99,58.12,57.97,58.12,5730.0
2017-03-03 12:00:00,58.09,58.09,58.02,58.03,2800.0,58.09,58.09,58.02,58.03,2800.0
2017-03-03 12:05:00,58.02,58.04,57.99,58.01,2142.0,58.02,58.04,57.99,58.01,2142.0
2017-03-03 12:10:00,58.01,58.06,58.0,58.03,2442.0,58.01,58.06,58.0,58.03,2442.0
2017-03-03 12:15:00,58.03,58.03,57.99,58.0,2000.0,58.03,58.03,57.99,58.0,2000.0
2017-03-03 12:20:00,58.01,58.03,57.99,58.01,3061.0,58.01,58.03,57.99,58.01,3061.0
2017-03-03 12:25:00,58.02,58.07,58.02,58.07,2499.0,58.02,58.07,58.02,58.07,2499.0
2017-03-03 12:30:00,58.07,58.11,58.06,58.09,1600.0,58.07,58.11,58.06,58.09,1600.0
2017-03-03 12:35:00,58.1,58.11,58.08,58.11,1900.0,58.1,58.11,58.08,58.11,1900.0
2017-03-03 12:40:00,58.12,58.15,58.1,58.15,1700.0,58.12,58.15,58.1,58.15,1700.0
2017-03-03 12:45:00,58.15,58.15,58.11,58.11,2800.0,58.15,58.15,58.11,58.11,2800.0
2017-03-03 12:50:00,58.1,58.13,58.1,58.13,603.0,58.1,58.13,58.1,58.13,603.0
2017-03-03 12:55:00,58.11,58.15,58.11,58.15,5500.0,58.11,58.15,58.11,58.15,5500.0
2017-03-03 13:00:00,58.13,58.17,58.04,58.15,6180.0,58.13,58.17,58.04,58.15,6180.0
2017-03-03 13:05:00,58.16,58.23,58.12,58.17,5200.0,58.16,58.23,58.12,58.17,5200.0
2017-03-03 13:10:00,58.13,58.17,58.13,58.14,2554.0,58.13,58.17,58.13,58.14,2554.0
2017-03-03 13:15:00,58.11,58.11,58.05,58.08,5754.0,58.11,58.11,58.05,58.08,5754.0
2017-03-03 13:20:00,58.06,58.11,58.02,58.05,4300.0,58.06,58.11,58.02,58.05,4300.0
2017-03-03 13:25:00,58.06,58.12,58.06,58.12,4346.0,58.06,58.12,58.06,58.12,4346.0
2017-03-03 13:30:00,58.12,58.16,58.1,58.16,2762.0,58.12,58.16,58.1,58.16,2762.0
2017-03-03 13:35:00,58.16,58.16,58.12,58.13,1700.0,58.16,58.16,58.12,58.13,1700.0
2017-03-03 13:40:00,58.15,58.21,58.13,58.18,2345.0,58.15,58.21,58.13,58.18,2345.0
2017-03-03 13:45:00,58.21,58.3,58.21,58.3,8073.0,58.21,58.3,58.21,58.3,8073.0
2017-03-03 13:50:00,58.28,58.29,58.22,58.22,1000.0,58.28,58.29,58.22,58.22,1000.0
2017-03-03 13:55:00,58.22,58.27,58.22,58.27,1300.0,58.22,58.27,58.22,58.27,1300.0
2017-03-03 14:00:00,58.23,58.29,58.23,58.29,1600.0,58.23,58.29,58.23,58.29,1600.0
2017-03-03 14:05:00,58.28,58.34,58.28,58.34,2100.0,58.28,58.34,58.28,58.34,2100.0
2017-03-03 14:10:00,58.32,58.33,58.27,58.27,3373.0,58.32,58.33,58.27,58.27,3373.0
2017-03-03 14:15:00,58.26,58.29,58.24,58.25,5904.0,58.26,58.29,58.24,58.25,5904.0
2017-03-03 14:20:00,58.25,58.3,58.23,58.28,5118.0,58.25,58.3,58.23,58.28,5118.0
2017-03-03 14:25:00,58.27,58.33,58.27,58.31,2285.0,58.27,58.33,58.27,58.31,2285.0
2017-03-03 14:30:00,58.31,58.37,58.31,58.35,4200.0,58.31,58.37,58.31,58.35,4200.0
2017-03-03 14:35:00,58.35,58.36,58.3,58.32,8293.0,58.35,58.36,58.3,58.32,8293.0
2017-03-03 14:40:00,58.3,58.3,58.18,58.18,45436.0,58.3,58.3,58.18,58.18,45436.0
2017-03-03 14:45:00,58.18,58.25,58.12,58.25,9600.0,58.18,58.25,58.12,58.25,9600.0
2017-03-03 14:50:00,58.26,58.29,58.2,58.2,8619.0,58.26,58.29,58.2,58.2,8619.0
2017-03-03 14:55:00,58.21,58.21,58.15,58.17,30451.0,58.21,58.21,58.15,58.17,30451.0
2017-03-03 15:00:00,58.15,58.17,58.1,58.11,22249.0,58.15,58.17,58.1,58.11,22249.0
2017-03-03 15:05:00,58.12,58.15,58.08,58.11,18012.0,58.12,58.15,58.08,58.11,18012.0
2017-03-03 15:10:00,58.12,58.15,58.11,58.15,2376.0,58.12,58.15,58.11,58.15,2376.0
2017-03-03 15:15:00,58.16,58.21,58.15,58.16,16930.0,58.16,58.21,58.15,58.16,16930.0
2017-03-03 15:20:00,58.15,58.17,58.13,58.17,5975.0,58.15,58.17,58.13,58.17,5975.0
2017-03-03 15:25:00,58.16,58.18,58.11,58.16,7178.0,58.16,58.18,58.11,58.16,7178.0
2017-03-03 15:30:00,58.15,58.15,58.1,58.11,9773.0,58.15,58.15,58.1,58.11,9773.0
2017-03-03 15:35:00,58.12,58.17,58.12,58.17,9214.0,58.12,58.17,58.12,58.17,9214.0
2017-03-03 15:40:00,58.16,58.16,58.07,58.08,10014.0,58.16,58.16,58.07,58.08,10014.0
2017-03-03 15:45:00,58.08,58.1,58.03,58.04,18420.0,58.08,58.1,58.03,58.04,18420.0
2017-03-03 15:50:00,58.01,58.11,58.01,58.07,26299.0,58.01,58.11,58.01,58.07,26299.0
2017-03-03 15:55:00,58.08,58.13,58.04,58.12,44072.0,58.08,58.13,58.04,58.12,44072.0
2017-03-06 09:30:00,58.12,58.73,58.0,58.73,20807.0,58.12,58.73,58.0,58.73,20807.0
2017-03-06 09:35:00,58.61,58.67,58.44,58.51,11729.0,58.61,58.67,58.44,58.51,11729.0
2017-03-06 09:40:00,58.38,58.57,58.37,58.47,59700.0,58.38,58.57,58.37,58.47,59700.0
2017-03-06 09:45:00,58.48,58.59,58.43,58.59,14824.0,58.48,58.59,58.43,58.59,14824.0
2017-03-06 09:50:00,58.58,58.65,58.55,58.65,3390.0,58.58,58.65,58.55,58.65,3390.0
2017-03-06 09:55:00,58.62,58.65,58.52,58.54,5444.0,58.62,58.65,58.52,58.54,5444.0
2017-03-06 10:00:00,58.62,58.62,58.48,58.48,4947.0,58.62,58.62,58.48,58.48,4947.0
2017-03-06 10:05:00,58.48,58.56,58.48,58.55,7365.0,58.48,58.56,58.48,58.55,7365.0
2017-03-06 10:10:00,58.55,58.56,58.51,58.56,4300.0,58.55,58.56,58.51,58.56,4300.0
2017-03-06 10:15:00,58.55,58.6,58.53,58.53,4615.0,58.55,58.6,58.53,58.53,4615.0
2017-03-06 10:20:00,58.53,58.62,58.47,58.59,9468.0,58.53,58.62,58.47,58.59,9468.0
2017-03-06 10:25:00,58.61,58.66,58.56,58.61,4800.0,58.61,58.66,58.56,58.61,4800.0
2017-03-06 10:30:00,58.62,58.65,58.57,58.65,6400.0,58.62,58.65,58.57,58.65,6400.0
2017-03-06 10:35:00,58.65,58.65,58.58,58.64,7015.0,58.65,58.65,58.58,58.64,7015.0
2017-03-06 10:40:00,58.64,58.64,58.53,58.55,11032.0,58.64,58.64,58.53,58.55,11032.0
2017-03-06 10:45:00,58.55,58.63,58.55,58.62,3700.0,58.55,58.63,58.55,58.62,3700.0
2017-03-06 10:50:00,58.63,58.63,58.54,58.58,9994.0,58.63,58.63,58.54,58.58,9994.0
2017-03-06 10:55:00,58.57,58.6,58.51,58.57,22345.0,58.57,58.6,58.51,58.57,22345.0
2017-03-06 11:00:00,58.57,58.69,58.53,58.67,27196.0,58.57,58.69,58.53,58.67,27196.0
2017-03-06 11:05:00,58.67,58.73,58.63,58.68,15244.0,58.67,58.73,58.63,58.68,15244.0
2017-03-06 11:10:00,58.68,58.72,58.68,58.69,5830.0,58.68,58.72,58.68,58.69,5830.0
2017-03-06 11:15:00,58.65,58.76,58.61,58.69,8427.0,58.65,58.76,58.61,58.69,8427.0
2017-03-06 11:20:00,58.7,58.71,58.62,58.7,8116.0,58.7,58.71,58.62,58.7,8116.0
2017-03-06 11:25:00,58.7,58.7,58.61,58.63,4800.0,58.7,58.7,58.61,58.63,4800.0
2017-03-06 11:30:00,58.62,58.65,58.57,58.64,3700.0,58.62,58.65,58.57,58.64,3700.0
2017-03-06 11:35:00,58.64,58.65,58.57,58.58,7000.0,58.64,58.65,58.57,58.58,7000.0
2017-03-06 11:40:00,58.58,58.63,58.56,58.6,16024.0,58.58,58.63,58.56,58.6,16024.0
2017-03-06 11:45:00,58.6,58.67,58.57,58.66,7181.0,58.6,58.67,58.57,58.66,7181.0
2017-03-06 11:50:00,58.67,58.7,58.66,58.66,8303.0,58.67,58.7,58.66,58.66,8303.0
2017-03-06 11:55:00,58.65,58.71,58.65,58.69,10188.0,58.65,58.71,58.65,58.69,10188.0
2017-03-06 12:00:00,58.68,58.69,58.61,58.67,15409.0,58.68,58.69,58.61,58.67,15409.0
2017-03-06 12:05:00,58.66,58.69,58.61,58.65,14001.0,58.66,58.69,58.61,58.65,14001.0
2017-03-06 12:10:00,58.65,58.7,58.65,58.7,10559.0,58.65,58.7,58.65,58.7,10559.0
2017-03-06 12:15:00,58.69,58.7,58.66,58.69,11895.0,58.69,58.7,58.66,58.69,11895.0
2017-03-06 12:20:00,58.69,58.72,58.67,58.7,31742.0,58.69,58.72,58.67,58.7,31742.0
2017-03-06 12:25:00,58.71,58.75,58.69,58.75,3700.0,58.71,58.75,58.69,58.75,3700.0
2017-03-06 12:30:00,58.74,58.8,58.73,58.8,5311.0,58.74,58.8,58.73,58.8,5311.0
2017-03-06 12:35:00,58.8,58.82,58.74,58.82,7400.0,58.8,58.82,58.74,58.82,7400.0
2017-03-06 12:40:00,58.81,58.86,58.81,58.86,4530.0,58.81,58.86,58.81,58.86,4530.0
2017-03-06 12:45:00,58.87,58.91,58.84,58.9,6523.0,58.87,58.91,58.84,58.9,6523.0
2017-03-06 12:50:00,58.89,58.96,58.89,58.96,16935.0,58.89,58.96,58.89,58.96,16935.0
2017-03-06 12:55:00,58.94,58.97,58.94,58.96,3953.0,58.94,58.97,58.94,58.96,3953.0
2017-03-06 13:00:00,58.95,58.95,58.89,58.89,5940.0,58.95,58.95,58.89,58.89,5940.0
2017-03-06 13:05:00,58.87,58.92,58.85,58.9,5640.0,58.87,58.92,58.85,58.9,5640.0
2017-03-06 13:10:00,58.9,58.97,58.9,58.97,1200.0,58.9,58.97,58.9,58.97,1200.0
2017-03-06 13:15:00,58.96,59.01,58.95,59.0,15529.0,58.96,59.01,58.95,59.0,15529.0
2017-03-06 13:20:00,59.0,59.0,58.96,58.99,12230.0,59.0,59.0,58.96,58.99,12230.0
2017-03-06 13:25:00,58.98,58.98,58.91,58.94,3747.0,58.98,58.98,58.91,58.94,3747.0
2017-03-06 13:30:00,58.93,58.98,58.92,58.98,3815.0,58.93,58.98,58.92,58.98,3815.0
2017-03-06 13:35:00,58.98,58.98,58.93,58.94,6700.0,58.98,58.98,58.93,58.94,6700.0
2017-03-06 13:40:00,58.94,59.01,58.93,59.0,15450.0,58.94,59.01,58.93,59.0,15450.0
2017-03-06 13:45:00,59.01,59.03,59.0,59.01,25443.0,59.01,59.03,59.0,59.01,25443.0
2017-03-06 13:50:00,59.03,59.05,59.0,59.01,54434.0,59.03,59.05,59.0,59.01,54434.0
2017-03-06 13:55:00,59.0,59.0,58.95,58.95,4291.0,59.0,59.0,58.95,58.95,4291.0
2017-03-06 14:00:00,58.94,58.96,58.89,58.9,15600.0,58.94,58.96,58.89,58.9,15600.0
2017-03-06 14:05:00,58.91,58.92,58.88,58.88,10087.0,58.91,58.92,58.88,58.88,10087.0
2017-03-06 14:10:00,58.89,58.89,58.82,58.82,6324.0,58.89,58.89,58.82,58.82,6324.0
2017-03-06 14:15:00,58.83,58.85,58.8,58.81,7415.0,58.83,58.85,58.8,58.81,7415.0
2017-03-06 14:20:00,58.81,58.82,58.75,58.75,10300.0,58.81,58.82,58.75,58.75,10300.0
2017-03-06 14:25:00,58.76,58.81,58.74,58.79,48418.0,58.76,58.81,58.74,58.79,48418.0
2017-03-06 14:30:00,58.78,58.79,58.74,58.75,11677.0,58.78,58.79,58.74,58.75,11677.0
2017-03-06 14:35:00,58.76,58.86,58.76,58.84,11525.0,58.76,58.86,58.76,58.84,11525.0
2017-03-06 14:40:00,58.84,58.89,58.84,58.89,7416.0,58.84,58.89,58.84,58.89,7416.0
2017-03-06 14:45:00,58.9,58.9,58.84,58.85,7415.0,58.9,58.9,58.84,58.85,7415.0
2017-03-06 14:50:00,58.84,58.89,58.83,58.86,7201.0,58.84,58.89,58.83,58.86,7201.0
2017-03-06 14:55:00,58.88,58.88,58.81,58.86,7014.0,58.88,58.88,58.81,58.86,7014.0
2017-03-06 15:00:00,58.88,58.88,58.85,58.85,4038.0,58.88,58.88,58.85,58.85,4038.0
2017-03-06 15:05:00,58.85,58.86,58.79,58.82,9000.0,58.85,58.86,58.79,58.82,9000.0
2017-03-06 15:10:00,58.82,58.84,58.81,58.83,8359.0,58.82,58.84,58.81,58.83,8359.0
2017-03-06 15:15:00,58.84,58.9,58.84,58.9,6500.0,58.84,58.9,58.84,58.9,6500.0
2017-03-06 15:20:00,58.91,58.91,58.8,58.82,12100.0,58.91,58.91,58.8,58.82,12100.0
2017-03-06 15:25:00,58.82,58.83,58.78,58.78,4018.0,58.82,58.83,58.78,58.78,4018.0
2017-03-06 15:30:00,58.79,58.84,58.76,58.84,12738.0,58.79,58.84,58.76,58.84,12738.0
2017-03-06 15:35:00,58.84,58.86,58.83,58.85,11600.0,58.84,58.86,58.83,58.85,11600.0
2017-03-06 15:40:00,58.84,58.86,58.83,58.86,15880.0,58.84,58.86,58.83,58.86,15880.0
2017-03-06 15:45:00,58.87,58.9,58.83,58.87,16091.0,58.87,58.9,58.83,58.87,16091.0
2017-03-06 15:50:00,58.86,58.86,58.76,58.77,27096.0,58.86,58.86,58.76,58.77,27096.0
2017-03-06 15:55:00,58.77,58.79,58.73,58.75,44304.0,58.77,58.79,58.73,58.75,44304.0
2017-03-07 09:30:00,59.12,59.25,58.82,59.06,36761.0,59.12,59.25,58.82,59.06,36761.0
2017-03-07 09:35:00,59.11,59.31,59.03,59.27,23902.0,59.11,59.31,59.03,59.27,23902.0
2017-03-07 09:40:00,59.28,59.28,58.95,59.11,94605.0,59.28,59.28,58.95,59.11,94605.0
2017-03-07 09:45:00,59.05,59.05,58.94,58.94,20180.0,59.05,59.05,58.94,58.94,20180.0
2017-03-07 09:50:00,58.94,59.01,58.9,58.98,16861.0,58.94,59.01,58.9,58.98,16861.0
2017-03-07 09:55:00,58.98,59.02,58.9,58.93,18655.0,58.98,59.02,58.9,58.93,18655.0
2017-03-07 10:00:00,58.93,58.99,58.92,58.95,7928.0,58.93,58.99,58.92,58.95,7928.0
2017-03-07 10:05:00,58.94,59.18,58.94,59.13,5799.0,58.94,59.18,58.94,59.13,5799.0
2017-03-07 10:10:00,59.1,59.23,58.99,59.03,13873.0,59.1,59.23,58.99,59.03,13873.0
2017-03-07 10:15:00,59.06,59.21,59.06,59.18,13488.0,59.06,59.21,59.06,59.18,13488.0
2017-03-07 10:20:00,59.2,59.29,59.16,59.24,27357.0,59.2,59.29,59.16,59.24,27357.0
2017-03-07 10:25:00,59.23,59.28,59.18,59.19,17068.0,59.23,59.28,59.18,59.19,17068.0
2017-03-07 10:30:00,59.2,59.36,59.2,59.35,11575.0,59.2,59.36,59.2,59.35,11575.0
2017-03-07 10:35:00,59.31,59.35,59.28,59.35,8313.0,59.31,59.35,59.28,59.35,8313.0
2017-03-07 10:40:00,59.34,59.46,59.34,59.46,13200.0,59.34,59.46,59.34,59.46,13200.0
2017-03-07 10:45:00,59.47,59.52,59.38,59.38,7530.0,59.47,59.52,59.38,59.38,7530.0
2017-03-07 10:50:00,59.39,59.45,59.38,59.45,2961.0,59.39,59.45,59.38,59.45,2961.0
2017-03-07 10:55:00,59.44,59.45,59.36,59.41,6200.0,59.44,59.45,59.36,59.41,6200.0
2017-03-07 11:00:00,59.4,59.41,59.29,59.31,6300.0,59.4,59.41,59.29,59.31,6300.0
2017-03-07 11:05:00,59.29,59.37,59.26,59.33,12078.0,59.29,59.37,59.26,59.33,12078.0
2017-03-07 11:10:00,59.34,59.37,59.34,59.36,3100.0,59.34,59.37,59.34,59.36,3100.0
2017-03-07 11:15:00,59.36,59.43,59.36,59.43,2600.0,59.36,59.43,59.36,59.43,2600.0
2017-03-07 11:20:00,59.44,59.45,59.35,59.39,7634.0,59.44,59.45,59.35,59.39,7634.0
2017-03-07 11:25:00,59.38,59.39,59.3,59.3,5100.0,59.38,59.39,59.3,59.3,5100.0
2017-03-07 11:30:00,59.29,59.29,59.23,59.29,5030.0,59.29,59.29,59.23,59.29,5030.0
2017-03-07 11:35:00,59.3,59.33,59.26,59.26,2700.0,59.3,59.33,59.26,59.26,2700.0
2017-03-07 11:40:00,59.28,59.31,59.27,59.3,3521.0,59.28,59.31,59.27,59.3,3521.0
2017-03-07 11:45:00,59.28,59.34,59.25,59.33,3050.0,59.28,59.34,59.25,59.33,3050.0
2017-03-07 11:50:00,59.32,59.34,59.3,59.3,2851.0,59.32,59.34,59.3,59.3,2851.0
2017-03-07 11:55:00,59.29,59.33,59.27,59.31,6501.0,59.29,59.33,59.27,59.31,6501.0
2017-03-07 12:00:00,59.31,59.31,59.17,59.26,6648.0,59.31,59.31,59.17,59.26,6648.0
2017-03-07 12:05:00,59.26,59.3,59.22,59.24,10358.0,59.26,59.3,59.22,59.24,10358.0
2017-03-07 12:10:00,59.24,59.29,59.21,59.28,20105.0,59.24,59.29,59.21,59.28,20105.0
2017-03-07 12:15:00,59.28,59.28,59.22,59.23,21536.0,59.28,59.28,59.22,59.23,21536.0
2017-03-07 12:20:00,59.21,59.26,59.17,59.19,14833.0,59.21,59.26,59.17,59.19,14833.0
2017-03-07 12:25:00,59.17,59.26,59.17,59.24,14506.0,59.17,59.26,59.17,59.24,14506.0
2017-03-07 12:30:00,59.23,59.27,59.23,59.27,12762.0,59.23,59.27,59.23,59.27,12762.0
2017-03-07 12:35:00,59.27,59.28,59.24,59.26,5647.0,59.27,59.28,59.24,59.26,5647.0
2017-03-07 12:40:00,59.28,59.3,59.27,59.28,5949.0,59.28,59.3,59.27,59.28,5949.0
2017-03-07 12:45:00,59.27,59.28,59.25,59.28,5800.0,59.27,59.28,59.25,59.28,5800.0
2017-03-07 12:50:00,59.27,59.28,59.26,59.26,3095.0,59.27,59.28,59.26,59.26,3095.0
2017-03-07 12:55:00,59.27,59.31,59.25,59.3,9994.0,59.27,59.31,59.25,59.3,9994.0
2017-03-07 13:00:00,59.28,59.28,59.24,59.26,5900.0,59.28,59.28,59.24,59.26,5900.0
2017-03-07 13:05:00,59.26,59.37,59.25,59.37,9023.0,59.26,59.37,59.25,59.37,9023.0
2017-03-07 13:10:00,59.38,59.38,59.28,59.32,9932.0,59.38,59.38,59.28,59.32,9932.0
2017-03-07 13:15:00,59.32,59.32,59.29,59.29,5029.0,59.32,59.32,59.29,59.29,5029.0
2017-03-07 13:20:00,59.29,59.33,59.27,59.31,7003.0,59.29,59.33,59.27,59.31,7003.0
2017-03-07 13:25:00,59.31,59.31,59.26,59.26,7023.0,59.31,59.31,59.26,59.26,7023.0
2017-03-07 13:30:00,59.27,59.28,59.26,59.26,3500.0,59.27,59.28,59.26,59.26,3500.0
2017-03-07 13:35:00,59.26,59.27,59.22,59.23,11452.0,59.26,59.27,59.22,59.23,11452.0
2017-03-07 13:40:00,59.22,59.27,59.19,59.27,17392.0,59.22,59.27,59.19,59.27,17392.0
2017-03-07 13:45:00,59.27,59.31,59.26,59.31,5962.0,59.27,59.31,59.26,59.31,5962.0
2017-03-07 13:50:00,59.29,59.29,59.24,59.27,7340.0,59.29,59.29,59.24,59.27,7340.0
2017-03-07 13:55:00,59.26,59.27,59.23,59.27,17573.0,59.26,59.27,59.23,59.27,17573.0
2017-03-07 14:00:00,59.26,59.28,59.22,59.25,15455.0,59.26,59.28,59.22,59.25,15455.0
2017-03-07 14:05:00,59.25,59.27,59.21,59.22,30755.0,59.25,59.27,59.21,59.22,30755.0
2017-03-07 14:10:00,59.22,59.27,59.22,59.26,23841.0,59.22,59.27,59.22,59.26,23841.0
2017-03-07 14:15:00,59.26,59.28,59.24,59.26,6506.0,59.26,59.28,59.24,59.26,6506.0
2017-03-07 14:20:00,59.25,59.28,59.25,59.28,4499.0,59.25,59.28,59.25,59.28,4499.0
2017-03-07 14:25:00,59.28,59.3,59.25,59.29,7670.0,59.28,59.3,59.25,59.29,7670.0
2017-03-07 14:30:00,59.29,59.3,59.27,59.29,5370.0,59.29,59.3,59.27,59.29,5370.0
2017-03-07 14:35:00,59.3,59.33,59.25,59.33,5093.0,59.3,59.33,59.25,59.33,5093.0
2017-03-07 14:40:00,59.34,59.35,59.29,59.34,4600.0,59.34,59.35,59.29,59.34,4600.0
2017-03-07 14:45:00,59.34,59.35,59.3,59.35,6859.0,59.34,59.35,59.3,59.35,6859.0
2017-03-07 14:50:00,59.32,59.35,59.31,59.34,6596.0,59.32,59.35,59.31,59.34,6596.0
2017-03-07 14:55:00,59.35,59.38,59.32,59.35,7169.0,59.35,59.38,59.32,59.35,7169.0
2017-03-07 15:00:00,59.33,59.34,59.3,59.3,7802.0,59.33,59.34,59.3,59.3,7802.0
2017-03-07 15:05:00,59.33,59.35,59.24,59.24,7571.0,59.33,59.35,59.24,59.24,7571.0
2017-03-07 15:10:00,59.25,59.32,59.24,59.29,10087.0,59.25,59.32,59.24,59.29,10087.0
2017-03-07 15:15:00,59.29,59.3,59.26,59.28,7275.0,59.29,59.3,59.26,59.28,7275.0
2017-03-07 15:20:00,59.28,59.32,59.28,59.32,9211.0,59.28,59.32,59.28,59.32,9211.0
2017-03-07 15:25:00,59.32,59.33,59.29,59.3,14281.0,59.32,59.33,59.29,59.3,14281.0
2017-03-07 15:30:00,59.3,59.31,59.23,59.24,63800.0,59.3,59.31,59.23,59.24,63800.0
2017-03-07 15:35:00,59.24,59.24,59.19,59.2,42150.0,59.24,59.24,59.19,59.2,42150.0
2017-03-07 15:40:00,59.21,59.24,59.16,59.17,52693.0,59.21,59.24,59.16,59.17,52693.0
2017-03-07 15:45:00,59.17,59.2,59.14,59.15,43642.0,59.17,59.2,59.14,59.15,43642.0
2017-03-07 15:50:00,59.11,59.22,59.11,59.22,34946.0,59.11,59.22,59.11,59.22,34946.0
2017-03-07 15:55:00,59.22,59.23,59.16,59.2,48508.0,59.22,59.23,59.16,59.2,48508.0
2017-03-08 09:30:00,59.35,59.47,59.21,59.37,16051.0,59.35,59.47,59.21,59.37,16051.0
2017-03-08 09:35:00,59.36,59.49,59.3,59.46,11208.0,59.36,59.49,59.3,59.46,11208.0
2017-03-08 09:40:00,59.41,59.68,59.35,59.67,8877.0,59.41,59.68,59.35,59.67,8877.0
2017-03-08 09:45:00,59.69,59.78,59.62,59.62,22858.0,59.69,59.78,59.62,59.62,22858.0
2017-03-08 09:50:00,59.6,59.68,59.47,59.67,18169.0,59.6,59.68,59.47,59.67,18169.0
2017-03-08 09:55:00,59.68,59.79,59.63,59.67,19826.0,59.68,59.79,59.63,59.67,19826.0
2017-03-08 10:00:00,59.7,59.71,59.57,59.63,17517.0,59.7,59.71,59.57,59.63,17517.0
2017-03-08 10:05:00,59.61,59.61,59.39,59.39,15195.0,59.61,59.61,59.39,59.39,15195.0
2017-03-08 10:10:00,59.37,59.38,59.21,59.23,27096.0,59.37,59.38,59.21,59.23,27096.0
2017-03-08 10:15:00,59.24,59.35,59.23,59.28,18086.0,59.24,59.35,59.23,59.28,18086.0
2017-03-08 10:20:00,59.3,59.3,59.2,59.22,12151.0,59.3,59.3,59.2,59.22,12151.0
2017-03-08 10:25:00,59.23,59.4,59.17,59.37,14181.0,59.23,59.4,59.17,59.37,14181.0
2017-03-08 10:30:00,59.38,59.49,59.37,59.47,12535.0,59.38,59.49,59.37,59.47,12535.0
2017-03-08 10:35:00,59.44,59.53,59.43,59.53,6009.0,59.44,59.53,59.43,59.53,6009.0
2017-03-08 10:40:00,59.52,59.58,59.49,59.57,6054.0,59.52,59.58,59.49,59.57,6054.0
2017-03-08 10:45:00,59.56,59.56,59.54,59.56,3000.0,59.56,59.56,59.54,59.56,3000.0
2017-03-08 10:50:00,59.55,59.6,59.51,59.52,4990.0,59.55,59.6,59.51,59.52,4990.0
2017-03-08 10:55:00,59.54,59.54,59.49,59.51,5295.0,59.54,59.54,59.49,59.51,5295.0
2017-03-08 11:00:00,59.51,59.53,59.47,59.52,4706.0,59.51,59.53,59.47,59.52,4706.0
2017-03-08 11:05:00,59.53,59.54,59.46,59.54,5425.0,59.53,59.54,59.46,59.54,5425.0
2017-03-08 11:10:00,59.55,59.63,59.55,59.59,11121.0,59.55,59.63,59.55,59.59,11121.0
2017-03-08 11:15:00,59.61,59.62,59.57,59.57,3400.0,59.61,59.62,59.57,59.57,3400.0
2017-03-08 11:20:00,59.57,59.62,59.57,59.6,4807.0,59.57,59.62,59.57,59.6,4807.0
2017-03-08 11:25:00,59.6,59.6,59.46,59.49,32200.0,59.6,59.6,59.46,59.49,32200.0
2017-03-08 11:30:00,59.5,59.5,59.45,59.47,6377.0,59.5,59.5,59.45,59.47,6377.0
2017-03-08 11:35:00,59.46,59.46,59.35,59.35,17300.0,59.46,59.46,59.35,59.35,17300.0
2017-03-08 11:40:00,59.36,59.36,59.32,59.32,2600.0,59.36,59.36,59.32,59.32,2600.0
2017-03-08 11:45:00,59.31,59.31,59.22,59.29,12850.0,59.31,59.31,59.22,59.29,12850.0
2017-03-08 11:50:00,59.29,59.31,59.23,59.27,10426.0,59.29,59.31,59.23,59.27,10426.0
2017-03-08 11:55:00,59.25,59.28,59.22,59.27,14287.0,59.25,59.28,59.22,59.27,14287.0
2017-03-08 12:00:00,59.26,59.3,59.21,59.3,25824.0,59.26,59.3,59.21,59.3,25824.0
2017-03-08 12:05:00,59.3,59.3,59.25,59.28,2033.0,59.3,59.3,59.25,59.28,2033.0
2017-03-08 12:10:00,59.29,59.33,59.28,59.3,5200.0,59.29,59.33,59.28,59.3,5200.0
2017-03-08 12:15:00,59.33,59.4,59.33,59.37,3909.0,59.33,59.4,59.33,59.37,3909.0
2017-03-08 12:20:00,59.38,59.41,59.38,59.41,4399.0,59.38,59.41,59.38,59.41,4399.0
2017-03-08 12:25:00,59.4,59.42,59.4,59.42,5001.0,59.4,59.42,59.4,59.42,5001.0
2017-03-08 12:30:00,59.42,59.53,59.42,59.53,6332.0,59.42,59.53,59.42,59.53,6332.0
2017-03-08 12:35:00,59.53,59.54,59.49,59.52,7364.0,59.53,59.54,59.49,59.52,7364.0
2017-03-08 12:40:00,59.49,59.55,59.49,59.52,4100.0,59.49,59.55,59.49,59.52,4100.0
2017-03-08 12:45:00,59.48,59.56,59.47,59.53,4550.0,59.48,59.56,59.47,59.53,4550.0
2017-03-08 12:50:00,59.53,59.53,59.5,59.51,3874.0,59.53,59.53,59.5,59.51,3874.0
2017-03-08 12:55:00,59.51,59.54,59.5,59.54,6158.0,59.51,59.54,59.5,59.54,6158.0
2017-03-08 13:00:00,59.54,59.6,59.53,59.58,5486.0,59.54,59.6,59.53,59.58,5486.0
2017-03-08 13:05:00,59.58,59.63,59.58,59.59,5895.0,59.58,59.63,59.58,59.59,5895.0
2017-03-08 13:10:00,59.6,59.65,59.59,59.62,12600.0,59.6,59.65,59.59,59.62,12600.0
2017-03-08 13:15:00,59.62,59.65,59.57,59.57,12617.0,59.62,59.65,59.57,59.57,12617.0
2017-03-08 13:20:00,59.6,59.62,59.58,59.62,3472.0,59.6,59.62,59.58,59.62,3472.0
2017-03-08 13:25:00,59.6,59.63,59.54,59.57,4400.0,59.6,59.63,59.54,59.57,4400.0
2017-03-08 13:30:00,59.57,59.61,59.56,59.59,4851.0,59.57,59.61,59.56,59.59,4851.0
2017-03-08 13:35:00,59.58,59.58,59.53,59.56,5240.0,59.58,59.58,59.53,59.56,5240.0
2017-03-08 13:40:00,59.56,59.58,59.54,59.55,7872.0,59.56,59.58,59.54,59.55,7872.0
2017-03-08 13:45:00,59.56,59.62,59.55,59.59,8968.0,59.56,59.62,59.55,59.59,8968.0
2017-03-08 13:50:00,59.61,59.61,59.54,59.55,12387.0,59.61,59.61,59.54,59.55,12387.0
2017-03-08 13:55:00,59.55,59.59,59.55,59.58,6346.0,59.55,59.59,59.55,59.58,6346.0
2017-03-08 14:00:00,59.58,59.6,59.55,59.57,8742.0,59.58,59.6,59.55,59.57,8742.0
2017-03-08 14:05:00,59.57,59.58,59.49,59.49,6873.0,59.57,59.58,59.49,59.49,6873.0
2017-03-08 14:10:00,59.5,59.53,59.49,59.53,4581.0,59.5,59.53,59.49,59.53,4581.0
2017-03-08 14:15:00,59.53,59.55,59.48,59.52,4800.0,59.53,59.55,59.48,59.52,4800.0
2017-03-08 14:20:00,59.5,59.51,59.4,59.48,8800.0,59.5,59.51,59.4,59.48,8800.0
2017-03-08 14:25:00,59.48,59.5,59.47,59.5,4744.0,59.48,59.5,59.47,59.5,4744.0
2017-03-08 14:30:00,59.49,59.51,59.44,59.48,6883.0,59.49,59.51,59.44,59.48,6883.0
2017-03-08 14:35:00,59.49,59.49,59.47,59.49,7170.0,59.49,59.49,59.47,59.49,7170.0
2017-03-08 14:40:00,59.48,59.53,59.47,59.51,7500.0,59.48,59.53,59.47,59.51,7500.0
2017-03-08 14:45:00,59.52,59.53,59.44,59.51,9250.0,59.52,59.53,59.44,59.51,9250.0
2017-03-08 14:50:00,59.54,59.54,59.5,59.52,5747.0,59.54,59.54,59.5,59.52,5747.0
2017-03-08 14:55:00,59.52,59.53,59.48,59.5,7750.0,59.52,59.53,59.48,59.5,7750.0
2017-03-08 15:00:00,59.5,59.55,59.49,59.55,9849.0,59.5,59.55,59.49,59.55,9849.0
2017-03-08 15:05:00,59.54,59.57,59.52,59.52,8137.0,59.54,59.57,59.52,59.52,8137.0
2017-03-08 15:10:00,59.52,59.56,59.52,59.52,3632.0,59.52,59.56,59.52,59.52,3632.0
2017-03-08 15:15:00,59.52,59.54,59.47,59.53,9612.0,59.52,59.54,59.47,59.53,9612.0
2017-03-08 15:20:00,59.53,59.55,59.5,59.5,8298.0,59.53,59.55,59.5,59.5,8298.0
2017-03-08 15:25:00,59.49,59.5,59.47,59.49,4970.0,59.49,59.5,59.47,59.49,4970.0
2017-03-08 15:30:00,59.48,59.49,59.34,59.36,16701.0,59.48,59.49,59.34,59.36,16701.0
2017-03-08 15:35:00,59.36,59.38,59.27,59.32,10409.0,59.36,59.38,59.27,59.32,10409.0
2017-03-08 15:40:00,59.33,59.36,59.26,59.34,24630.0,59.33,59.36,59.26,59.34,24630.0
2017-03-08 15:45:00,59.34,59.44,59.33,59.42,22866.0,59.34,59.44,59.33,59.42,22866.0
2017-03-08 15:50:00,59.42,59.43,59.28,59.3,36469.0,59.42,59.43,59.28,59.3,36469.0
2017-03-08 15:55:00,59.31,59.34,59.27,59.31,56761.0,59.31,59.34,59.27,59.31,56761.0
2017-03-09 09:30:00,59.43,59.67,59.35,59.48,137467.0,59.43,59.67,59.35,59.48,137467.0
2017-03-09 09:35:00,59.53,59.58,59.38,59.51,3825.0,59.53,59.58,59.38,59.51,3825.0
2017-03-09 09:40:00,59.56,59.7,59.5,59.64,6100.0,59.56,59.7,59.5,59.64,6100.0
2017-03-09 09:45:00,59.54,59.78,59.54,59.73,7000.0,59.54,59.78,59.54,59.73,7000.0
2017-03-09 09:50:00,59.73,59.74,59.62,59.66,1100.0,59.73,59.74,59.62,59.66,1100.0
2017-03-09 09:55:00,59.63,59.69,59.6,59.67,6700.0,59.63,59.69,59.6,59.67,6700.0
2017-03-09 10:00:00,59.66,59.71,59.53,59.6,14172.0,59.66,59.71,59.53,59.6,14172.0
2017-03-09 10:05:00,59.57,59.58,59.52,59.52,5100.0,59.57,59.58,59.52,59.52,5100.0
2017-03-09 10:10:00,59.54,59.54,59.36,59.38,4101.0,59.54,59.54,59.36,59.38,4101.0
2017-03-09 10:15:00,59.4,59.44,59.31,59.34,8141.0,59.4,59.44,59.31,59.34,8141.0
2017-03-09 10:20:00,59.34,59.35,59.22,59.26,6685.0,59.34,59.35,59.22,59.26,6685.0
2017-03-09 10:25:00,59.25,59.37,59.24,59.32,6108.0,59.25,59.37,59.24,59.32,6108.0
2017-03-09 10:30:00,59.32,59.32,59.15,59.23,9201.0,59.32,59.32,59.15,59.23,9201.0
2017-03-09 10:35:00,59.29,59.29,59.15,59.15,5946.0,59.29,59.29,59.15,59.15,5946.0
2017-03-09 10:40:00,59.15,59.27,59.15,59.26,6582.0,59.15,59.27,59.15,59.26,6582.0
2017-03-09 10:45:00,59.27,59.37,59.27,59.36,7911.0,59.27,59.37,59.27,59.36,7911.0
2017-03-09 10:50:00,59.34,59.34,59.13,59.2,38568.0,59.34,59.34,59.13,59.2,38568.0
2017-03-09 10:55:00,59.22,59.36,59.22,59.25,5000.0,59.22,59.36,59.22,59.25,5000.0
2017-03-09 11:00:00,59.23,59.26,59.17,59.21,2903.0,59.23,59.26,59.17,59.21,2903.0
2017-03-09 11:05:00,59.24,59.28,59.21,59.25,2826.0,59.24,59.28,59.21,59.25,2826.0
2017-03-09 11:10:00,59.25,59.28,59.19,59.28,3555.0,59.25,59.28,59.19,59.28,3555.0
2017-03-09 11:15:00,59.25,59.3,59.25,59.29,1303.0,59.25,59.3,59.25,59.29,1303.0
2017-03-09 11:20:00,59.29,59.29,59.2,59.24,3022.0,59.29,59.29,59.2,59.24,3022.0
2017-03-09 11:25:00,59.29,59.33,59.29,59.33,600.0,59.29,59.33,59.29,59.33,600.0
2017-03-09 11:30:00,59.35,59.35,59.28,59.32,2928.0,59.35,59.35,59.28,59.32,2928.0
2017-03-09 11:35:00,59.33,59.36,59.33,59.36,1200.0,59.33,59.36,59.33,59.36,1200.0
2017-03-09 11:40:00,59.36,59.38,59.32,59.38,2129.0,59.36,59.38,59.32,59.38,2129.0
2017-03-09 11:45:00,59.4,59.41,59.31,59.31,4200.0,59.4,59.41,59.31,59.31,4200.0
2017-03-09 11:50:00,59.32,59.33,59.28,59.33,700.0,59.32,59.33,59.28,59.33,700.0
2017-03-09 11:55:00,59.37,59.37,59.36,59.36,700.0,59.37,59.37,59.36,59.36,700.0
2017-03-09 12:00:00,59.39,59.43,59.36,59.41,2600.0,59.39,59.43,59.36,59.41,2600.0
2017-03-09 12:05:00,59.41,59.41,59.39,59.4,700.0,59.41,59.41,59.39,59.4,700.0
2017-03-09 12:10:00,59.39,59.41,59.39,59.41,1425.0,59.39,59.41,59.39,59.41,1425.0
2017-03-09 12:15:00,59.42,59.43,59.37,59.43,1599.0,59.42,59.43,59.37,59.43,1599.0
2017-03-09 12:20:00,59.41,59.42,59.36,59.38,2251.0,59.41,59.42,59.36,59.38,2251.0
2017-03-09 12:25:00,59.36,59.37,59.33,59.34,2195.0,59.36,59.37,59.33,59.34,2195.0
2017-03-09 12:30:00,59.32,59.37,59.32,59.37,1200.0,59.32,59.37,59.32,59.37,1200.0
2017-03-09 12:35:00,59.36,59.37,59.3,59.3,2299.0,59.36,59.37,59.3,59.3,2299.0
2017-03-09 12:40:00,59.33,59.33,59.31,59.33,1200.0,59.33,59.33,59.31,59.33,1200.0
2017-03-09 12:45:00,59.38,59.38,59.37,59.38,200.0,59.38,59.38,59.37,59.38,200.0
2017-03-09 12:50:00,59.4,59.4,59.37,59.37,1400.0,59.4,59.4,59.37,59.37,1400.0
2017-03-09 12:55:00,59.39,59.39,59.37,59.37,400.0,59.39,59.39,59.37,59.37,400.0
2017-03-09 13:00:00,59.42,59.42,59.38,59.38,1200.0,59.42,59.42,59.38,59.38,1200.0
2017-03-09 13:05:00,59.4,59.41,59.38,59.41,500.0,59.4,59.41,59.38,59.41,500.0
2017-03-09 13:10:00,59.4,59.41,59.38,59.38,1398.0,59.4,59.41,59.38,59.38,1398.0
2017-03-09 13:15:00,59.37,59.42,59.36,59.42,1400.0,59.37,59.42,59.36,59.42,1400.0
2017-03-09 13:20:00,59.41,59.42,59.35,59.35,5070.0,59.41,59.42,59.35,59.35,5070.0
2017-03-09 13:25:00,59.35,59.39,59.32,59.32,3100.0,59.35,59.39,59.32,59.32,3100.0
2017-03-09 13:30:00,59.29,59.29,59.21,59.28,2138.0,59.29,59.29,59.21,59.28,2138.0
2017-03-09 13:35:00,59.29,59.32,59.27,59.32,4222.0,59.29,59.32,59.27,59.32,4222.0
2017-03-09 13:40:00,59.32,59.35,59.31,59.35,2760.0,59.32,59.35,59.31,59.35,2760.0
2017-03-09 13:45:00,59.33,59.34,59.26,59.28,2600.0,59.33,59.34,59.26,59.28,2600.0
2017-03-09 13:50:00,59.3,59.32,59.3,59.31,2020.0,59.3,59.32,59.3,59.31,2020.0
2017-03-09 13:55:00,59.33,59.33,59.24,59.26,2300.0,59.33,59.33,59.24,59.26,2300.0
2017-03-09 14:00:00,59.24,59.24,59.11,59.13,4530.0,59.24,59.24,59.11,59.13,4530.0
2017-03-09 14:05:00,59.15,59.18,59.12,59.14,3550.0,59.15,59.18,59.12,59.14,3550.0
2017-03-09 14:10:00,59.13,59.15,59.03,59.03,5484.0,59.13,59.15,59.03,59.03,5484.0
2017-03-09 14:15:00,59.04,59.05,58.98,59.02,3382.0,59.04,59.05,58.98,59.02,3382.0
2017-03-09 14:20:00,59.04,59.06,59.02,59.04,3412.0,59.04,59.06,59.02,59.04,3412.0
2017-03-09 14:25:00,59.04,59.09,59.0,59.04,11266.0,59.04,59.09,59.0,59.04,11266.0
2017-03-09 14:30:00,59.04,59.04,59.0,59.04,8990.0,59.04,59.04,59.0,59.04,8990.0
2017-03-09 14:35:00,59.04,59.07,59.0,59.03,9867.0,59.04,59.07,59.0,59.03,9867.0
2017-03-09 14:40:00,59.03,59.07,58.99,59.07,38159.0,59.03,59.07,58.99,59.07,38159.0
2017-03-09 14:45:00,59.07,59.19,59.07,59.15,8865.0,59.07,59.19,59.07,59.15,8865.0
2017-03-09 14:50:00,59.14,59.19,59.12,59.14,10298.0,59.14,59.19,59.12,59.14,10298.0
2017-03-09 14:55:00,59.13,59.17,59.11,59.17,10755.0,59.13,59.17,59.11,59.17,10755.0
2017-03-09 15:00:00,59.17,59.21,59.15,59.15,4840.0,59.17,59.21,59.15,59.15,4840.0
2017-03-09 15:05:00,59.15,59.23,59.11,59.23,10348.0,59.15,59.23,59.11,59.23,10348.0
2017-03-09 15:10:00,59.23,59.27,59.22,59.24,4925.0,59.23,59.27,59.22,59.24,4925.0
2017-03-09 15:15:00,59.25,59.29,59.25,59.28,4429.0,59.25,59.29,59.25,59.28,4429.0
2017-03-09 15:20:00,59.27,59.27,59.19,59.21,4800.0,59.27,59.27,59.19,59.21,4800.0
2017-03-09 15:25:00,59.21,59.25,59.21,59.23,3600.0,59.21,59.25,59.21,59.23,3600.0
2017-03-09 15:30:00,59.24,59.29,59.24,59.29,4100.0,59.24,59.29,59.24,59.29,4100.0
2017-03-09 15:35:00,59.29,59.29,59.21,59.21,7535.0,59.29,59.29,59.21,59.21,7535.0
2017-03-09 15:40:00,59.21,59.24,59.16,59.18,9762.0,59.21,59.24,59.16,59.18,9762.0
2017-03-09 15:45:00,59.18,59.21,59.16,59.16,12129.0,59.18,59.21,59.16,59.16,12129.0
2017-03-09 15:50:00,59.16,59.21,59.13,59.14,21392.0,59.16,59.21,59.13,59.14,21392.0
2017-03-09 15:55:00,59.15,59.18,59.11,59.18,28520.0,59.15,59.18,59.11,59.18,28520.0
2017-03-10 09:30:00,59.62,59.83,59.19,59.23,79695.0,59.62,59.83,59.19,59.23,79695.0
2017-03-10 09:35:00,59.27,59.68,59.27,59.58,4700.0,59.27,59.68,59.27,59.58,4700.0
2017-03-10 09:40:00,59.58,59.58,59.25,59.25,17724.0,59.58,59.58,59.25,59.25,17724.0
2017-03-10 09:45:00,59.22,59.5,59.22,59.48,4060.0,59.22,59.5,59.22,59.48,4060.0
2017-03-10 09:50:00,59.53,59.6,59.51,59.58,12329.0,59.53,59.6,59.51,59.58,12329.0
2017-03-10 09:55:00,59.57,59.67,59.55,59.67,2222.0,59.57,59.67,59.55,59.67,2222.0
2017-03-10 10:00:00,59.65,59.8,59.61,59.77,27713.0,59.65,59.8,59.61,59.77,27713.0
2017-03-10 10:05:00,59.74,59.75,59.62,59.66,15169.0,59.74,59.75,59.62,59.66,15169.0
2017-03-10 10:10:00,59.66,59.66,59.42,59.55,22396.0,59.66,59.66,59.42,59.55,22396.0
2017-03-10 10:15:00,59.6,59.6,59.48,59.56,3706.0,59.6,59.6,59.48,59.56,3706.0
2017-03-10 10:20:00,59.57,59.59,59.52,59.55,2534.0,59.57,59.59,59.52,59.55,2534.0
2017-03-10 10:25:00,59.54,59.57,59.48,59.51,5889.0,59.54,59.57,59.48,59.51,5889.0
2017-03-10 10:30:00,59.49,59.51,59.41,59.45,4468.0,59.49,59.51,59.41,59.45,4468.0
2017-03-10 10:35:00,59.45,59.47,59.39,59.39,4751.0,59.45,59.47,59.39,59.39,4751.0
2017-03-10 10:40:00,59.31,59.34,59.18,59.3,10719.0,59.31,59.34,59.18,59.3,10719.0
2017-03-10 10:45:00,59.29,59.42,59.29,59.41,6299.0,59.29,59.42,59.29,59.41,6299.0
2017-03-10 10:50:00,59.41,59.46,59.4,59.44,3859.0,59.41,59.46,59.4,59.44,3859.0
2017-03-10 10:55:00,59.42,59.46,59.4,59.43,3700.0,59.42,59.46,59.4,59.43,3700.0
2017-03-10 11:00:00,59.44,59.44,59.11,59.16,13000.0,59.44,59.44,59.11,59.16,13000.0
2017-03-10 11:05:00,59.19,59.3,59.19,59.28,7796.0,59.19,59.3,59.19,59.28,7796.0
2017-03-10 11:10:00,59.25,59.29,59.17,59.23,179849.0,59.25,59.29,59.17,59.23,179849.0
2017-03-10 11:15:00,59.23,59.38,59.23,59.33,16100.0,59.23,59.38,59.23,59.33,16100.0
2017-03-10 11:20:00,59.36,59.41,59.34,59.39,11100.0,59.36,59.41,59.34,59.39,11100.0
2017-03-10 11:25:00,59.4,59.41,59.34,59.36,7007.0,59.4,59.41,59.34,59.36,7007.0
2017-03-10 11:30:00,59.37,59.39,59.28,59.29,5598.0,59.37,59.39,59.28,59.29,5598.0
2017-03-10 11:35:00,59.3,59.32,59.29,59.29,5366.0,59.3,59.32,59.29,59.29,5366.0
2017-03-10 11:40:00,59.29,59.31,59.28,59.3,3051.0,59.29,59.31,59.28,59.3,3051.0
2017-03-10 11:45:00,59.27,59.27,59.2,59.2,5150.0,59.27,59.27,59.2,59.2,5150.0
2017-03-10 11:50:00,59.21,59.27,59.2,59.26,5200.0,59.21,59.27,59.2,59.26,5200.0
2017-03-10 11:55:00,59.28,59.31,59.19,59.19,2900.0,59.28,59.31,59.19,59.19,2900.0
2017-03-10 12:00:00,59.2,59.23,59.09,59.12,9921.0,59.2,59.23,59.09,59.12,9921.0
2017-03-10 12:05:00,59.12,59.14,59.09,59.13,4134.0,59.12,59.14,59.09,59.13,4134.0
2017-03-10 12:10:00,59.13,59.13,59.07,59.12,5400.0,59.13,59.13,59.07,59.12,5400.0
2017-03-10 12:15:00,59.12,59.12,59.06,59.07,2900.0,59.12,59.12,59.06,59.07,2900.0
2017-03-10 12:20:00,59.1,59.11,59.08,59.11,1900.0,59.1,59.11,59.08,59.11,1900.0
2017-03-10 12:25:00,59.12,59.2,59.1,59.18,17616.0,59.12,59.2,59.1,59.18,17616.0
2017-03-10 12:30:00,59.2,59.23,59.09,59.12,12403.0,59.2,59.23,59.09,59.12,12403.0
2017-03-10 12:35:00,59.11,59.12,59.05,59.08,17700.0,59.11,59.12,59.05,59.08,17700.0
2017-03-10 12:40:00,59.08,59.13,59.08,59.1,8500.0,59.08,59.13,59.08,59.1,8500.0
2017-03-10 12:45:00,59.1,59.1,59.04,59.1,17265.0,59.1,59.1,59.04,59.1,17265.0
2017-03-10 12:50:00,59.1,59.15,59.07,59.08,11508.0,59.1,59.15,59.07,59.08,11508.0
2017-03-10 12:55:00,59.09,59.1,59.03,59.1,11032.0,59.09,59.1,59.03,59.1,11032.0
2017-03-10 13:00:00,59.1,59.12,59.05,59.05,11200.0,59.1,59.12,59.05,59.05,11200.0
2017-03-10 13:05:00,59.06,59.07,58.98,59.03,9562.0,59.06,59.07,58.98,59.03,9562.0
2017-03-10 13:10:00,59.02,59.1,59.01,59.09,12551.0,59.02,59.1,59.01,59.09,12551.0
2017-03-10 13:15:00,59.09,59.17,59.06,59.14,9772.0,59.09,59.17,59.06,59.14,9772.0
2017-03-10 13:20:00,59.15,59.17,59.07,59.07,13712.0,59.15,59.17,59.07,59.07,13712.0
2017-03-10 13:25:00,59.08,59.09,59.05,59.09,8700.0,59.08,59.09,59.05,59.09,8700.0
2017-03-10 13:30:00,59.06,59.08,59.01,59.03,19817.0,59.06,59.08,59.01,59.03,19817.0
2017-03-10 13:35:00,59.01,59.12,59.01,59.08,22090.0,59.01,59.12,59.01,59.08,22090.0
2017-03-10 13:40:00,59.09,59.11,59.05,59.1,13408.0,59.09,59.11,59.05,59.1,13408.0
2017-03-10 13:45:00,59.1,59.12,59.07,59.11,17000.0,59.1,59.12,59.07,59.11,17000.0
2017-03-10 13:50:00,59.1,59.11,59.07,59.08,33123.0,59.1,59.11,59.07,59.08,33123.0
2017-03-10 13:55:00,59.1,59.12,59.09,59.09,13147.0,59.1,59.12,59.09,59.09,13147.0
2017-03-10 14:00:00,59.1,59.11,59.08,59.1,13833.0,59.1,59.11,59.08,59.1,13833.0
2017-03-10 14:05:00,59.1,59.11,59.09,59.1,14567.0,59.1,59.11,59.09,59.1,14567.0
2017-03-10 14:10:00,59.1,59.24,59.09,59.22,34798.0,59.1,59.24,59.09,59.22,34798.0
2017-03-10 14:15:00,59.22,59.25,59.12,59.12,14000.0,59.22,59.25,59.12,59.12,14000.0
2017-03-10 14:20:00,59.12,59.14,59.08,59.09,21049.0,59.12,59.14,59.08,59.09,21049.0
2017-03-10 14:25:00,59.09,59.12,59.08,59.09,11490.0,59.09,59.12,59.08,59.09,11490.0
2017-03-10 14:30:00,59.09,59.11,59.07,59.1,15253.0,59.09,59.11,59.07,59.1,15253.0
2017-03-10 14:35:00,59.1,59.1,59.07,59.09,21067.0,59.1,59.1,59.07,59.09,21067.0
2017-03-10 14:40:00,59.09,59.1,59.03,59.04,24227.0,59.09,59.1,59.03,59.04,24227.0
2017-03-10 14:45:00,59.04,59.06,59.01,59.03,16600.0,59.04,59.06,59.01,59.03,16600.0
2017-03-10 14:50:00,59.03,59.06,59.01,59.01,17691.0,59.03,59.06,59.01,59.01,17691.0
2017-03-10 14:55:00,59.03,59.05,59.01,59.03,14973.0,59.03,59.05,59.01,59.03,14973.0
2017-03-10 15:00:00,59.03,59.07,59.01,59.07,26028.0,59.03,59.07,59.01,59.07,26028.0
2017-03-10 15:05:00,59.07,59.08,59.02,59.04,24577.0,59.07,59.08,59.02,59.04,24577.0
2017-03-10 15:10:00,59.04,59.06,59.01,59.03,32065.0,59.04,59.06,59.01,59.03,32065.0
2017-03-10 15:15:00,59.05,59.08,59.01,59.04,29309.0,59.05,59.08,59.01,59.04,29309.0
2017-03-10 15:20:00,59.04,59.05,59.0,59.05,23643.0,59.04,59.05,59.0,59.05,23643.0
2017-03-10 15:25:00,59.05,59.05,59.01,59.05,30600.0,59.05,59.05,59.01,59.05,30600.0
2017-03-10 15:30:00,59.05,59.05,59.01,59.04,25600.0,59.05,59.05,59.01,59.04,25600.0
2017-03-10 15:35:00,59.04,59.05,58.99,59.0,29098.0,59.04,59.05,58.99,59.0,29098.0
2017-03-10 15:40:00,59.0,59.03,58.96,59.0,30035.0,59.0,59.03,58.96,59.0,30035.0
2017-03-10 15:45:00,59.0,59.0,58.99,59.0,35363.0,59.0,59.0,58.99,59.0,35363.0
2017-03-10 15:50:00,59.0,59.0,58.98,59.0,54252.0,59.0,59.0,58.98,59.0,54252.0
2017-03-10 15:55:00,59.0,59.0,58.95,58.99,83653.0,59.0,59.0,58.95,58.99,83653.0
2017-03-13 09:30:00,59.42,59.55,59.25,59.55,31469.0,59.42,59.55,59.25,59.55,31469.0
2017-03-13 09:35:00,59.55,59.58,59.41,59.47,11185.0,59.55,59.58,59.41,59.47,11185.0
2017-03-13 09:40:00,59.46,59.48,59.29,59.37,17788.0,59.46,59.48,59.29,59.37,17788.0
2017-03-13 09:45:00,59.37,59.39,59.31,59.33,8600.0,59.37,59.39,59.31,59.33,8600.0
2017-03-13 09:50:00,59.3,59.35,59.28,59.33,6600.0,59.3,59.35,59.28,59.33,6600.0
2017-03-13 09:55:00,59.33,59.36,59.3,59.36,12600.0,59.33,59.36,59.3,59.36,12600.0
2017-03-13 10:00:00,59.36,59.38,59.3,59.3,10267.0,59.36,59.38,59.3,59.3,10267.0
2017-03-13 10:05:00,59.3,59.37,59.26,59.26,12508.0,59.3,59.37,59.26,59.26,12508.0
2017-03-13 10:10:00,59.24,59.39,59.24,59.36,10150.0,59.24,59.39,59.24,59.36,10150.0
2017-03-13 10:15:00,59.35,59.49,59.34,59.47,13367.0,59.35,59.49,59.34,59.47,13367.0
2017-03-13 10:20:00,59.47,59.5,59.4,59.48,31479.0,59.47,59.5,59.4,59.48,31479.0
2017-03-13 10:25:00,59.47,59.58,59.44,59.56,37519.0,59.47,59.58,59.44,59.56,37519.0
2017-03-13 10:30:00,59.56,59.69,59.56,59.69,27932.0,59.56,59.69,59.56,59.69,27932.0
2017-03-13 10:35:00,59.7,59.82,59.69,59.82,14290.0,59.7,59.82,59.69,59.82,14290.0
2017-03-13 10:40:00,59.8,59.9,59.78,59.85,14189.0,59.8,59.9,59.78,59.85,14189.0
2017-03-13 10:45:00,59.86,59.89,59.82,59.88,7810.0,59.86,59.89,59.82,59.88,7810.0
2017-03-13 10:50:00,59.88,59.95,59.83,59.83,8590.0,59.88,59.95,59.83,59.83,8590.0
2017-03-13 10:55:00,59.81,59.9,59.81,59.84,6455.0,59.81,59.9,59.81,59.84,6455.0
2017-03-13 11:00:00,59.8,59.84,59.78,59.8,9855.0,59.8,59.84,59.78,59.8,9855.0
2017-03-13 11:05:00,59.8,59.86,59.8,59.83,6485.0,59.8,59.86,59.8,59.83,6485.0
2017-03-13 11:10:00,59.84,59.88,59.81,59.85,14138.0,59.84,59.88,59.81,59.85,14138.0
2017-03-13 11:15:00,59.88,59.88,59.8,59.81,7350.0,59.88,59.88,59.8,59.81,7350.0
2017-03-13 11:20:00,59.81,59.82,59.74,59.75,6955.0,59.81,59.82,59.74,59.75,6955.0
2017-03-13 11:25:00,59.73,59.76,59.69,59.76,7442.0,59.73,59.76,59.69,59.76,7442.0
2017-03-13 11:30:00,59.77,59.78,59.64,59.66,7090.0,59.77,59.78,59.64,59.66,7090.0
2017-03-13 11:35:00,59.68,59.75,59.66,59.75,130500.0,59.68,59.75,59.66,59.75,130500.0
2017-03-13 11:40:00,59.72,59.89,59.72,59.89,6950.0,59.72,59.89,59.72,59.89,6950.0
2017-03-13 11:45:00,59.88,59.9,59.85,59.86,13567.0,59.88,59.9,59.85,59.86,13567.0
2017-03-13 11:50:00,59.85,59.9,59.8,59.9,10609.0,59.85,59.9,59.8,59.9,10609.0
2017-03-13 11:55:00,59.9,59.96,59.89,59.93,7847.0,59.9,59.96,59.89,59.93,7847.0
2017-03-13 12:00:00,59.94,59.95,59.91,59.92,10090.0,59.94,59.95,59.91,59.92,10090.0
2017-03-13 12:05:00,59.92,59.93,59.86,59.89,6286.0,59.92,59.93,59.86,59.89,6286.0
2017-03-13 12:10:00,59.89,59.9,59.86,59.89,4995.0,59.89,59.9,59.86,59.89,4995.0
2017-03-13 12:15:00,59.89,59.89,59.8,59.85,5675.0,59.89,59.89,59.8,59.85,5675.0
2017-03-13 12:20:00,59.85,59.86,59.79,59.79,6000.0,59.85,59.86,59.79,59.79,6000.0
2017-03-13 12:25:00,59.8,59.83,59.77,59.8,4500.0,59.8,59.83,59.77,59.8,4500.0
2017-03-13 12:30:00,59.79,59.89,59.76,59.88,4300.0,59.79,59.89,59.76,59.88,4300.0
2017-03-13 12:35:00,59.87,59.89,59.82,59.83,3986.0,59.87,59.89,59.82,59.83,3986.0
2017-03-13 12:40:00,59.79,59.84,59.78,59.84,5700.0,59.79,59.84,59.78,59.84,5700.0
2017-03-13 12:45:00,59.86,59.86,59.8,59.82,8951.0,59.86,59.86,59.8,59.82,8951.0
2017-03-13 12:50:00,59.82,59.84,59.76,59.77,6800.0,59.82,59.84,59.76,59.77,6800.0
2017-03-13 12:55:00,59.76,59.77,59.7,59.7,5850.0,59.76,59.77,59.7,59.7,5850.0
2017-03-13 13:00:00,59.68,59.7,59.65,59.68,15021.0,59.68,59.7,59.65,59.68,15021.0
2017-03-13 13:05:00,59.67,59.67,59.62,59.63,6000.0,59.67,59.67,59.62,59.63,6000.0
2017-03-13 13:10:00,59.62,59.64,59.54,59.55,11145.0,59.62,59.64,59.54,59.55,11145.0
2017-03-13 13:15:00,59.56,59.57,59.49,59.49,7850.0,59.56,59.57,59.49,59.49,7850.0
2017-03-13 13:20:00,59.48,59.54,59.4,59.42,9300.0,59.48,59.54,59.4,59.42,9300.0
2017-03-13 13:25:00,59.4,59.45,59.26,59.33,30345.0,59.4,59.45,59.26,59.33,30345.0
2017-03-13 13:30:00,59.33,59.45,59.26,59.45,22700.0,59.33,59.45,59.26,59.45,22700.0
2017-03-13 13:35:00,59.43,59.47,59.39,59.47,8700.0,59.43,59.47,59.39,59.47,8700.0
2017-03-13 13:40:00,59.47,59.48,59.44,59.46,7945.0,59.47,59.48,59.44,59.46,7945.0
2017-03-13 13:45:00,59.47,59.53,59.45,59.51,7585.0,59.47,59.53,59.45,59.51,7585.0
2017-03-13 13:50:00,59.51,59.58,59.49,59.5,8700.0,59.51,59.58,59.49,59.5,8700.0
2017-03-13 13:55:00,59.51,59.51,59.44,59.49,14470.0,59.51,59.51,59.44,59.49,14470.0
2017-03-13 14:00:00,59.47,59.57,59.47,59.51,7700.0,59.47,59.57,59.47,59.51,7700.0
2017-03-13 14:05:00,59.52,59.55,59.49,59.49,10200.0,59.52,59.55,59.49,59.49,10200.0
2017-03-13 14:10:00,59.51,59.55,59.5,59.55,18848.0,59.51,59.55,59.5,59.55,18848.0
2017-03-13 14:15:00,59.54,59.57,59.48,59.51,7382.0,59.54,59.57,59.48,59.51,7382.0
2017-03-13 14:20:00,59.51,59.53,59.48,59.51,7618.0,59.51,59.53,59.48,59.51,7618.0
2017-03-13 14:25:00,59.53,59.55,59.51,59.52,9000.0,59.53,59.55,59.51,59.52,9000.0
2017-03-13 14:30:00,59.52,59.55,59.51,59.55,7904.0,59.52,59.55,59.51,59.55,7904.0
2017-03-13 14:35:00,59.55,59.57,59.54,59.57,5900.0,59.55,59.57,59.54,59.57,5900.0
2017-03-13 14:40:00,59.57,59.59,59.53,59.57,8344.0,59.57,59.59,59.53,59.57,8344.0
2017-03-13 14:45:00,59.57,59.58,59.5,59.54,11831.0,59.57,59.58,59.5,59.54,11831.0
2017-03-13 14:50:00,59.54,59.55,59.49,59.51,13550.0,59.54,59.55,59.49,59.51,13550.0
2017-03-13 14:55:00,59.53,59.58,59.52,59.54,7930.0,59.53,59.58,59.52,59.54,7930.0
2017-03-13 15:00:00,59.55,59.57,59.51,59.53,12550.0,59.55,59.57,59.51,59.53,12550.0
2017-03-13 15:05:00,59.53,59.55,59.46,59.51,11270.0,59.53,59.55,59.46,59.51,11270.0
2017-03-13 15:10:00,59.51,59.52,59.45,59.46,8740.0,59.51,59.52,59.45,59.46,8740.0
2017-03-13 15:15:00,59.47,59.48,59.4,59.41,10226.0,59.47,59.48,59.4,59.41,10226.0
2017-03-13 15:20:00,59.41,59.48,59.41,59.46,15500.0,59.41,59.48,59.41,59.46,15500.0
2017-03-13 15:25:00,59.46,59.52,59.43,59.5,18013.0,59.46,59.52,59.43,59.5,18013.0
2017-03-13 15:30:00,59.48,59.5,59.46,59.48,13141.0,59.48,59.5,59.46,59.48,13141.0
2017-03-13 15:35:00,59.48,59.58,59.42,59.53,31377.0,59.48,59.58,59.42,59.53,31377.0
2017-03-13 15:40:00,59.55,59.56,59.51,59.56,27979.0,59.55,59.56,59.51,59.56,27979.0
2017-03-13 15:45:00,59.56,59.56,59.47,59.52,29821.0,59.56,59.56,59.47,59.52,29821.0
2017-03-13 15:50:00,59.56,59.6,59.47,59.5,63750.0,59.56,59.6,59.47,59.5,63750.0
2017-03-13 15:55:00,59.5,59.5,59.45,59.49,102466.0,59.5,59.5,59.45,59.49,102466.0
2017-03-14 09:30:00,59.14,59.48,59.14,59.21,9733.0,59.14,59.48,59.14,59.21,9733.0
2017-03-14 09:35:00,59.39,59.48,59.26,59.48,5654.0,59.39,59.48,59.26,59.48,5654.0
2017-03-14 09:40:00,59.45,59.5,59.35,59.47,5706.0,59.45,59.5,59.35,59.47,5706.0
2017-03-14 09:45:00,59.4,59.4,59.21,59.26,7267.0,59.4,59.4,59.21,59.26,7267.0
2017-03-14 09:50:00,59.29,59.32,59.25,59.27,5900.0,59.29,59.32,59.25,59.27,5900.0
2017-03-14 09:55:00,59.28,59.28,59.19,59.23,8700.0,59.28,59.28,59.19,59.23,8700.0
2017-03-14 10:00:00,59.22,59.32,59.11,59.24,6873.0,59.22,59.32,59.11,59.24,6873.0
2017-03-14 10:05:00,59.23,59.31,59.23,59.28,3368.0,59.23,59.31,59.23,59.28,3368.0
2017-03-14 10:10:00,59.33,59.56,59.33,59.55,13880.0,59.33,59.56,59.33,59.55,13880.0
2017-03-14 10:15:00,59.55,59.6,59.46,59.46,4796.0,59.55,59.6,59.46,59.46,4796.0
2017-03-14 10:20:00,59.44,59.49,59.38,59.46,4665.0,59.44,59.49,59.38,59.46,4665.0
2017-03-14 10:25:00,59.45,59.53,59.45,59.48,14649.0,59.45,59.53,59.45,59.48,14649.0
2017-03-14 10:30:00,59.47,59.6,59.45,59.6,7415.0,59.47,59.6,59.45,59.6,7415.0
2017-03-14 10:35:00,59.6,59.63,59.48,59.49,10619.0,59.6,59.63,59.48,59.49,10619.0
2017-03-14 10:40:00,59.47,59.51,59.44,59.45,38698.0,59.47,59.51,59.44,59.45,38698.0
2017-03-14 10:45:00,59.43,59.52,59.42,59.45,18100.0,59.43,59.52,59.42,59.45,18100.0
2017-03-14 10:50:00,59.45,59.47,59.31,59.31,5165.0,59.45,59.47,59.31,59.31,5165.0
2017-03-14 10:55:00,59.31,59.43,59.31,59.38,2136.0,59.31,59.43,59.31,59.38,2136.0
2017-03-14 11:00:00,59.38,59.42,59.33,59.33,5765.0,59.38,59.42,59.33,59.33,5765.0
2017-03-14 11:05:00,59.35,59.39,59.35,59.38,2467.0,59.35,59.39,59.35,59.38,2467.0
2017-03-14 11:10:00,59.37,59.38,59.32,59.37,3368.0,59.37,59.38,59.32,59.37,3368.0
2017-03-14 11:15:00,59.4,59.48,59.38,59.39,3700.0,59.4,59.48,59.38,59.39,3700.0
2017-03-14 11:20:00,59.39,59.39,59.34,59.35,2468.0,59.39,59.39,59.34,59.35,2468.0
2017-03-14 11:25:00,59.37,59.38,59.36,59.36,1773.0,59.37,59.38,59.36,59.36,1773.0
2017-03-14 11:30:00,59.39,59.39,59.35,59.35,3272.0,59.39,59.39,59.35,59.35,3272.0
2017-03-14 11:35:00,59.36,59.36,59.3,59.35,21771.0,59.36,59.36,59.3,59.35,21771.0
2017-03-14 11:40:00,59.36,59.37,59.3,59.3,12413.0,59.36,59.37,59.3,59.3,12413.0
2017-03-14 11:45:00,59.3,59.4,59.3,59.4,2970.0,59.3,59.4,59.3,59.4,2970.0
2017-03-14 11:50:00,59.45,59.48,59.44,59.44,3102.0,59.45,59.48,59.44,59.44,3102.0
2017-03-14 11:55:00,59.47,59.47,59.45,59.47,1068.0,59.47,59.47,59.45,59.47,1068.0
2017-03-14 12:00:00,59.47,59.53,59.47,59.5,10327.0,59.47,59.53,59.47,59.5,10327.0
2017-03-14 12:05:00,59.5,59.54,59.43,59.45,2740.0,59.5,59.54,59.43,59.45,2740.0
2017-03-14 12:10:00,59.44,59.45,59.34,59.37,3314.0,59.44,59.45,59.34,59.37,3314.0
2017-03-14 12:15:00,59.36,59.38,59.34,59.36,1600.0,59.36,59.38,59.34,59.36,1600.0
2017-03-14 12:20:00,59.36,59.42,59.36,59.42,700.0,59.36,59.42,59.36,59.42,700.0
2017-03-14 12:25:00,59.41,59.47,59.41,59.46,1100.0,59.41,59.47,59.41,59.46,1100.0
2017-03-14 12:30:00,59.46,59.49,59.44,59.46,4400.0,59.46,59.49,59.44,59.46,4400.0
2017-03-14 12:35:00,59.44,59.45,59.43,59.45,1600.0,59.44,59.45,59.43,59.45,1600.0
2017-03-14 12:40:00,59.47,59.5,59.47,59.47,700.0,59.47,59.5,59.47,59.47,700.0
2017-03-14 12:45:00,59.49,59.52,59.49,59.49,7400.0,59.49,59.52,59.49,59.49,7400.0
2017-03-14 12:50:00,59.49,59.49,59.44,59.47,2009.0,59.49,59.49,59.44,59.47,2009.0
2017-03-14 12:55:00,59.46,59.48,59.45,59.46,2200.0,59.46,59.48,59.45,59.46,2200.0
2017-03-14 13:00:00,59.47,59.47,59.47,59.47,900.0,59.47,59.47,59.47,59.47,900.0
2017-03-14 13:05:00,59.49,59.5,59.44,59.5,2200.0,59.49,59.5,59.44,59.5,2200.0
2017-03-14 13:10:00,59.48,59.53,59.48,59.53,2236.0,59.48,59.53,59.48,59.53,2236.0
2017-03-14 13:15:00,59.5,59.55,59.5,59.53,1630.0,59.5,59.55,59.5,59.53,1630.0
2017-03-14 13:20:00,59.52,59.55,59.51,59.54,1967.0,59.52,59.55,59.51,59.54,1967.0
2017-03-14 13:25:00,59.55,59.64,59.55,59.61,1742.0,59.55,59.64,59.55,59.61,1742.0
2017-03-14 13:30:00,59.62,59.71,59.61,59.71,3214.0,59.62,59.71,59.61,59.71,3214.0
2017-03-14 13:35:00,59.71,59.71,59.62,59.66,8334.0,59.71,59.71,59.62,59.66,8334.0
2017-03-14 13:40:00,59.66,59.66,59.62,59.62,1300.0,59.66,59.66,59.62,59.62,1300.0
2017-03-14 13:45:00,59.64,59.66,59.62,59.62,1700.0,59.64,59.66,59.62,59.62,1700.0
2017-03-14 13:50:00,59.6,59.61,59.51,59.54,4600.0,59.6,59.61,59.51,59.54,4600.0
2017-03-14 13:55:00,59.54,59.57,59.53,59.53,6489.0,59.54,59.57,59.53,59.53,6489.0
2017-03-14 14:00:00,59.55,59.58,59.55,59.56,3880.0,59.55,59.58,59.55,59.56,3880.0
2017-03-14 14:05:00,59.56,59.6,59.54,59.57,14931.0,59.56,59.6,59.54,59.57,14931.0
2017-03-14 14:10:00,59.54,59.57,59.48,59.5,3335.0,59.54,59.57,59.48,59.5,3335.0
2017-03-14 14:15:00,59.49,59.52,59.46,59.47,2393.0,59.49,59.52,59.46,59.47,2393.0
2017-03-14 14:20:00,59.48,59.49,59.46,59.46,1800.0,59.48,59.49,59.46,59.46,1800.0
2017-03-14 14:25:00,59.46,59.47,59.43,59.44,1700.0,59.46,59.47,59.43,59.44,1700.0
2017-03-14 14:30:00,59.43,59.44,59.38,59.43,5560.0,59.43,59.44,59.38,59.43,5560.0
2017-03-14 14:35:00,59.43,59.46,59.38,59.38,4149.0,59.43,59.46,59.38,59.38,4149.0
2017-03-14 14:40:00,59.39,59.42,59.37,59.37,2700.0,59.39,59.42,59.37,59.37,2700.0
2017-03-14 14:45:00,59.39,59.41,59.37,59.38,1740.0,59.39,59.41,59.37,59.38,1740.0
2017-03-14 14:50:00,59.37,59.39,59.35,59.36,5497.0,59.37,59.39,59.35,59.36,5497.0
2017-03-14 14:55:00,59.36,59.39,59.35,59.38,2250.0,59.36,59.39,59.35,59.38,2250.0
2017-03-14 15:00:00,59.38,59.39,59.35,59.39,12915.0,59.38,59.39,59.35,59.39,12915.0
2017-03-14 15:05:00,59.4,59.47,59.4,59.45,4986.0,59.4,59.47,59.4,59.45,4986.0
2017-03-14 15:10:00,59.45,59.46,59.43,59.44,4472.0,59.45,59.46,59.43,59.44,4472.0
2017-03-14 15:15:00,59.43,59.43,59.39,59.39,10372.0,59.43,59.43,59.39,59.39,10372.0
2017-03-14 15:20:00,59.39,59.42,59.38,59.39,17824.0,59.39,59.42,59.38,59.39,17824.0
2017-03-14 15:25:00,59.39,59.4,59.34,59.38,22805.0,59.39,59.4,59.34,59.38,22805.0
2017-03-14 15:30:00,59.37,59.37,59.3,59.3,18092.0,59.37,59.37,59.3,59.3,18092.0
2017-03-14 15:35:00,59.29,59.33,59.27,59.28,17668.0,59.29,59.33,59.27,59.28,17668.0
2017-03-14 15:40:00,59.27,59.35,59.22,59.27,22080.0,59.27,59.35,59.22,59.27,22080.0
2017-03-14 15:45:00,59.26,59.34,59.25,59.28,29697.0,59.26,59.34,59.25,59.28,29697.0
2017-03-14 15:50:00,59.3,59.36,59.29,59.3,47961.0,59.3,59.36,59.29,59.3,47961.0
2017-03-14 15:55:00,59.3,59.33,59.22,59.25,76459.0,59.3,59.33,59.22,59.25,76459.0
2017-03-15 09:30:00,59.39,59.45,59.27,59.45,4999.0,59.39,59.45,59.27,59.45,4999.0
2017-03-15 09:35:00,59.32,59.38,59.26,59.3,6825.0,59.32,59.38,59.26,59.3,6825.0
2017-03-15 09:40:00,59.27,59.39,59.25,59.39,1758.0,59.27,59.39,59.25,59.39,1758.0
2017-03-15 09:45:00,59.34,59.35,59.18,59.18,7645.0,59.34,59.35,59.18,59.18,7645.0
2017-03-15 09:50:00,59.19,59.22,58.95,59.0,24836.0,59.19,59.22,58.95,59.0,24836.0
2017-03-15 09:55:00,59.03,59.2,58.74,58.86,80988.0,59.03,59.2,58.74,58.86,80988.0
2017-03-15 10:00:00,58.88,58.88,58.64,58.65,31922.0,58.88,58.88,58.64,58.65,31922.0
2017-03-15 10:05:00,58.66,58.67,58.42,58.52,41101.0,58.66,58.67,58.42,58.52,41101.0
2017-03-15 10:10:00,58.54,58.54,58.36,58.43,17946.0,58.54,58.54,58.36,58.43,17946.0
2017-03-15 10:15:00,58.44,58.46,58.23,58.28,16651.0,58.44,58.46,58.23,58.28,16651.0
2017-03-15 10:20:00,58.28,58.33,58.26,58.28,10357.0,58.28,58.33,58.26,58.28,10357.0
2017-03-15 10:25:00,58.28,58.54,58.26,58.54,12197.0,58.28,58.54,58.26,58.54,12197.0
2017-03-15 10:30:00,58.54,58.66,58.54,58.57,9807.0,58.54,58.66,58.54,58.57,9807.0
2017-03-15 10:35:00,58.59,58.69,58.59,58.64,4068.0,58.59,58.69,58.59,58.64,4068.0
2017-03-15 10:40:00,58.65,58.72,58.61,58.61,10934.0,58.65,58.72,58.61,58.61,10934.0
2017-03-15 10:45:00,58.62,58.62,58.44,58.51,22283.0,58.62,58.62,58.44,58.51,22283.0
2017-03-15 10:50:00,58.55,58.7,58.55,58.7,4700.0,58.55,58.7,58.55,58.7,4700.0
2017-03-15 10:55:00,58.7,58.73,58.68,58.72,5675.0,58.7,58.73,58.68,58.72,5675.0
2017-03-15 11:00:00,58.73,58.77,58.66,58.68,10684.0,58.73,58.77,58.66,58.68,10684.0
2017-03-15 11:05:00,58.7,58.81,58.69,58.81,6199.0,58.7,58.81,58.69,58.81,6199.0
2017-03-15 11:10:00,58.87,58.88,58.8,58.81,15586.0,58.87,58.88,58.8,58.81,15586.0
2017-03-15 11:15:00,58.81,58.85,58.78,58.81,9239.0,58.81,58.85,58.78,58.81,9239.0
2017-03-15 11:20:00,58.8,58.82,58.75,58.8,5300.0,58.8,58.82,58.75,58.8,5300.0
2017-03-15 11:25:00,58.8,58.83,58.77,58.8,2810.0,58.8,58.83,58.77,58.8,2810.0
2017-03-15 11:30:00,58.8,58.83,58.77,58.81,6317.0,58.8,58.83,58.77,58.81,6317.0
2017-03-15 11:35:00,58.81,58.87,58.69,58.75,19839.0,58.81,58.87,58.69,58.75,19839.0
2017-03-15 11:40:00,58.75,58.75,58.72,58.74,8074.0,58.75,58.75,58.72,58.74,8074.0
2017-03-15 11:45:00,58.73,58.85,58.73,58.77,18535.0,58.73,58.85,58.73,58.77,18535.0
2017-03-15 11:50:00,58.76,58.84,58.75,58.83,4704.0,58.76,58.84,58.75,58.83,4704.0
2017-03-15 11:55:00,58.83,58.83,58.77,58.8,11415.0,58.83,58.83,58.77,58.8,11415.0
2017-03-15 12:00:00,58.8,58.83,58.79,58.8,11676.0,58.8,58.83,58.79,58.8,11676.0
2017-03-15 12:05:00,58.8,58.83,58.8,58.8,7768.0,58.8,58.83,58.8,58.8,7768.0
2017-03-15 12:10:00,58.8,58.81,58.76,58.8,2900.0,58.8,58.81,58.76,58.8,2900.0
2017-03-15 12:15:00,58.78,58.84,58.77,58.8,8915.0,58.78,58.84,58.77,58.8,8915.0
2017-03-15 12:20:00,58.82,58.88,58.79,58.88,3700.0,58.82,58.88,58.79,58.88,3700.0
2017-03-15 12:25:00,58.89,58.9,58.87,58.9,4600.0,58.89,58.9,58.87,58.9,4600.0
2017-03-15 12:30:00,58.89,58.89,58.75,58.84,7984.0,58.89,58.89,58.75,58.84,7984.0
2017-03-15 12:35:00,58.87,58.99,58.86,58.98,6100.0,58.87,58.99,58.86,58.98,6100.0
2017-03-15 12:40:00,58.99,58.99,58.9,58.93,3830.0,58.99,58.99,58.9,58.93,3830.0
2017-03-15 12:45:00,58.93,58.99,58.9,58.99,4137.0,58.93,58.99,58.9,58.99,4137.0
2017-03-15 12:50:00,58.98,58.98,58.92,58.93,3502.0,58.98,58.98,58.92,58.93,3502.0
2017-03-15 12:55:00,58.96,58.96,58.88,58.88,4553.0,58.96,58.96,58.88,58.88,4553.0
2017-03-15 13:00:00,58.88,58.95,58.86,58.93,4329.0,58.88,58.95,58.86,58.93,4329.0
2017-03-15 13:05:00,58.93,58.95,58.83,58.84,16899.0,58.93,58.95,58.83,58.84,16899.0
2017-03-15 13:10:00,58.89,58.9,58.85,58.86,9342.0,58.89,58.9,58.85,58.86,9342.0
2017-03-15 13:15:00,58.87,58.9,58.83,58.84,8082.0,58.87,58.9,58.83,58.84,8082.0
2017-03-15 13:20:00,58.83,58.85,58.8,58.83,2300.0,58.83,58.85,58.8,58.83,2300.0
2017-03-15 13:25:00,58.83,58.83,58.75,58.79,3648.0,58.83,58.83,58.75,58.79,3648.0
2017-03-15 13:30:00,58.8,58.8,58.76,58.76,1900.0,58.8,58.8,58.76,58.76,1900.0
2017-03-15 13:35:00,58.78,58.82,58.78,58.82,600.0,58.78,58.82,58.78,58.82,600.0
2017-03-15 13:40:00,58.83,58.87,58.83,58.86,3300.0,58.83,58.87,58.83,58.86,3300.0
2017-03-15 13:45:00,58.83,58.83,58.77,58.83,3935.0,58.83,58.83,58.77,58.83,3935.0
2017-03-15 13:50:00,58.84,58.84,58.8,58.8,2215.0,58.84,58.84,58.8,58.8,2215.0
2017-03-15 13:55:00,58.8,58.91,58.79,58.91,2209.0,58.8,58.91,58.79,58.91,2209.0
2017-03-15 14:00:00,58.94,59.04,58.94,58.97,25327.0,58.94,59.04,58.94,58.97,25327.0
2017-03-15 14:05:00,59.02,59.13,58.91,58.95,123819.0,59.02,59.13,58.91,58.95,123819.0
2017-03-15 14:10:00,58.99,59.21,58.97,59.14,171715.0,58.99,59.21,58.97,59.14,171715.0
2017-03-15 14:15:00,59.12,59.24,59.06,59.16,8298.0,59.12,59.24,59.06,59.16,8298.0
2017-03-15 14:20:00,59.17,59.3,59.14,59.16,11179.0,59.17,59.3,59.14,59.16,11179.0
2017-03-15 14:25:00,59.15,59.17,59.08,59.08,4856.0,59.15,59.17,59.08,59.08,4856.0
2017-03-15 14:30:00,59.09,59.13,59.08,59.11,7335.0,59.09,59.13,59.08,59.11,7335.0
2017-03-15 14:35:00,59.18,59.18,58.99,59.05,14600.0,59.18,59.18,58.99,59.05,14600.0
2017-03-15 14:40:00,59.02,59.1,58.98,58.99,8102.0,59.02,59.1,58.98,58.99,8102.0
2017-03-15 14:45:00,59.03,59.1,59.0,59.08,7188.0,59.03,59.1,59.0,59.08,7188.0
2017-03-15 14:50:00,59.04,59.1,59.04,59.05,5600.0,59.04,59.1,59.04,59.05,5600.0
2017-03-15 14:55:00,59.04,59.09,59.03,59.07,6532.0,59.04,59.09,59.03,59.07,6532.0
2017-03-15 15:00:00,59.08,59.1,59.05,59.06,7176.0,59.08,59.1,59.05,59.06,7176.0
2017-03-15 15:05:00,59.07,59.1,59.05,59.05,8200.0,59.07,59.1,59.05,59.05,8200.0
2017-03-15 15:10:00,59.06,59.1,59.03,59.1,8498.0,59.06,59.1,59.03,59.1,8498.0
2017-03-15 15:15:00,59.1,59.1,59.07,59.1,10446.0,59.1,59.1,59.07,59.1,10446.0
2017-03-15 15:20:00,59.09,59.1,59.06,59.09,16233.0,59.09,59.1,59.06,59.09,16233.0
2017-03-15 15:25:00,59.09,59.1,59.07,59.08,13240.0,59.09,59.1,59.07,59.08,13240.0
2017-03-15 15:30:00,59.08,59.1,59.05,59.07,27644.0,59.08,59.1,59.05,59.07,27644.0
2017-03-15 15:35:00,59.07,59.09,59.03,59.03,28479.0,59.07,59.09,59.03,59.03,28479.0
2017-03-15 15:40:00,59.03,59.04,59.01,59.03,20243.0,59.03,59.04,59.01,59.03,20243.0
2017-03-15 15:45:00,59.03,59.04,58.94,59.0,28196.0,59.03,59.04,58.94,59.0,28196.0
2017-03-15 15:50:00,59.01,59.1,58.97,59.1,85379.0,59.01,59.1,58.97,59.1,85379.0
2017-03-15 15:55:00,59.1,59.11,58.98,59.0,107363.0,59.1,59.11,58.98,59.0,107363.0
2017-03-16 09:30:00,59.1,59.3,58.71,58.95,20422.0,59.1,59.3,58.71,58.95,20422.0
2017-03-16 09:35:00,58.9,58.9,58.76,58.85,5737.0,58.9,58.9,58.76,58.85,5737.0
2017-03-16 09:40:00,58.84,58.84,58.73,58.78,4800.0,58.84,58.84,58.73,58.78,4800.0
2017-03-16 09:45:00,58.84,58.96,58.8,58.96,6436.0,58.84,58.96,58.8,58.96,6436.0
2017-03-16 09:50:00,58.95,58.95,58.85,58.85,4204.0,58.95,58.95,58.85,58.85,4204.0
2017-03-16 09:55:00,58.81,58.9,58.76,58.88,4411.0,58.81,58.9,58.76,58.88,4411.0
2017-03-16 10:00:00,58.86,58.86,58.78,58.86,4965.0,58.86,58.86,58.78,58.86,4965.0
2017-03-16 10:05:00,58.84,58.92,58.8,58.85,8333.0,58.84,58.92,58.8,58.85,8333.0
2017-03-16 10:10:00,58.84,58.85,58.66,58.71,4728.0,58.84,58.85,58.66,58.71,4728.0
2017-03-16 10:15:00,58.74,58.75,58.69,58.69,2083.0,58.74,58.75,58.69,58.69,2083.0
2017-03-16 10:20:00,58.69,58.72,58.65,58.67,3693.0,58.69,58.72,58.65,58.67,3693.0
2017-03-16 10:25:00,58.71,58.81,58.71,58.75,2968.0,58.71,58.81,58.71,58.75,2968.0
2017-03-16 10:30:00,58.76,58.87,58.72,58.82,3629.0,58.76,58.87,58.72,58.82,3629.0
2017-03-16 10:35:00,58.82,58.85,58.74,58.75,6071.0,58.82,58.85,58.74,58.75,6071.0
2017-03-16 10:40:00,58.78,58.8,58.77,58.79,3010.0,58.78,58.8,58.77,58.79,3010.0
2017-03-16 10:45:00,58.8,58.8,58.73,58.77,3302.0,58.8,58.8,58.73,58.77,3302.0
2017-03-16 10:50:00,58.79,58.81,58.74,58.76,5153.0,58.79,58.81,58.74,58.76,5153.0
2017-03-16 10:55:00,58.75,58.83,58.69,58.78,6930.0,58.75,58.83,58.69,58.78,6930.0
2017-03-16 11:00:00,58.82,58.82,58.66,58.68,4400.0,58.82,58.82,58.66,58.68,4400.0
2017-03-16 11:05:00,58.7,58.74,58.68,58.7,4805.0,58.7,58.74,58.68,58.7,4805.0
2017-03-16 11:10:00,58.67,58.72,58.63,58.72,1400.0,58.67,58.72,58.63,58.72,1400.0
2017-03-16 11:15:00,58.69,58.69,58.63,58.65,2200.0,58.69,58.69,58.63,58.65,2200.0
2017-03-16 11:20:00,58.63,58.65,58.62,58.62,1387.0,58.63,58.65,58.62,58.62,1387.0
2017-03-16 11:25:00,58.6,58.65,58.58,58.63,7485.0,58.6,58.65,58.58,58.63,7485.0
2017-03-16 11:30:00,58.61,58.7,58.61,58.67,3325.0,58.61,58.7,58.61,58.67,3325.0
2017-03-16 11:35:00,58.65,58.68,58.61,58.68,3092.0,58.65,58.68,58.61,58.68,3092.0
2017-03-16 11:40:00,58.67,58.73,58.67,58.72,2390.0,58.67,58.73,58.67,58.72,2390.0
2017-03-16 11:45:00,58.74,58.82,58.74,58.79,4700.0,58.74,58.82,58.74,58.79,4700.0
2017-03-16 11:50:00,58.79,58.82,58.77,58.82,2997.0,58.79,58.82,58.77,58.82,2997.0
2017-03-16 11:55:00,58.81,58.84,58.81,58.82,2929.0,58.81,58.84,58.81,58.82,2929.0
2017-03-16 12:00:00,58.84,58.87,58.84,58.86,3500.0,58.84,58.87,58.84,58.86,3500.0
2017-03-16 12:05:00,58.84,58.89,58.84,58.86,2550.0,58.84,58.89,58.84,58.86,2550.0
2017-03-16 12:10:00,58.88,58.89,58.87,58.88,400.0,58.88,58.89,58.87,58.88,400.0
2017-03-16 12:15:00,58.86,58.93,58.85,58.9,5675.0,58.86,58.93,58.85,58.9,5675.0
2017-03-16 12:20:00,58.88,58.88,58.84,58.86,2679.0,58.88,58.88,58.84,58.86,2679.0
2017-03-16 12:25:00,58.87,58.87,58.86,58.86,2200.0,58.87,58.87,58.86,58.86,2200.0
2017-03-16 12:30:00,58.86,58.89,58.85,58.85,2400.0,58.86,58.89,58.85,58.85,2400.0
2017-03-16 12:35:00,58.87,58.89,58.83,58.83,2800.0,58.87,58.89,58.83,58.83,2800.0
2017-03-16 12:40:00,58.85,58.86,58.8,58.8,1400.0,58.85,58.86,58.8,58.8,1400.0
2017-03-16 12:45:00,58.84,58.88,58.82,58.83,2700.0,58.84,58.88,58.82,58.83,2700.0
2017-03-16 12:50:00,58.8,58.82,58.77,58.79,1800.0,58.8,58.82,58.77,58.79,1800.0
2017-03-16 12:55:00,58.78,58.8,58.76,58.79,2496.0,58.78,58.8,58.76,58.79,2496.0
2017-03-16 13:00:00,58.79,58.81,58.78,58.81,1744.0,58.79,58.81,58.78,58.81,1744.0
2017-03-16 13:05:00,58.81,58.81,58.76,58.78,4600.0,58.81,58.81,58.76,58.78,4600.0
2017-03-16 13:10:00,58.79,58.8,58.76,58.8,865.0,58.79,58.8,58.76,58.8,865.0
2017-03-16 13:15:00,58.81,58.81,58.73,58.74,3400.0,58.81,58.81,58.73,58.74,3400.0
2017-03-16 13:20:00,58.77,58.79,58.74,58.79,1289.0,58.77,58.79,58.74,58.79,1289.0
2017-03-16 13:25:00,58.77,58.8,58.75,58.77,4279.0,58.77,58.8,58.75,58.77,4279.0
2017-03-16 13:30:00,58.75,58.8,58.75,58.8,2900.0,58.75,58.8,58.75,58.8,2900.0
2017-03-16 13:35:00,58.8,58.81,58.73,58.76,12137.0,58.8,58.81,58.73,58.76,12137.0
2017-03-16 13:40:00,58.74,58.77,58.71,58.71,1700.0,58.74,58.77,58.71,58.71,1700.0
2017-03-16 13:45:00,58.73,58.78,58.72,58.77,700.0,58.73,58.78,58.72,58.77,700.0
2017-03-16 13:50:00,58.78,58.78,58.76,58.77,1500.0,58.78,58.78,58.76,58.77,1500.0
2017-03-16 13:55:00,58.79,58.8,58.76,58.76,2600.0,58.79,58.8,58.76,58.76,2600.0
2017-03-16 14:00:00,58.76,58.84,58.76,58.84,1265.0,58.76,58.84,58.76,58.84,1265.0
2017-03-16 14:05:00,58.81,58.84,58.76,58.77,5187.0,58.81,58.84,58.76,58.77,5187.0
2017-03-16 14:10:00,58.76,58.79,58.76,58.79,1987.0,58.76,58.79,58.76,58.79,1987.0
2017-03-16 14:15:00,58.79,58.79,58.73,58.76,3498.0,58.79,58.79,58.73,58.76,3498.0
2017-03-16 14:20:00,58.75,58.78,58.75,58.76,2500.0,58.75,58.78,58.75,58.76,2500.0
2017-03-16 14:25:00,58.76,58.8,58.75,58.79,2200.0,58.76,58.8,58.75,58.79,2200.0
2017-03-16 14:30:00,58.78,58.78,58.74,58.74,8138.0,58.78,58.78,58.74,58.74,8138.0
2017-03-16 14:35:00,58.74,58.74,58.71,58.73,3500.0,58.74,58.74,58.71,58.73,3500.0
2017-03-16 14:40:00,58.72,58.74,58.67,58.67,15257.0,58.72,58.74,58.67,58.67,15257.0
2017-03-16 14:45:00,58.67,58.69,58.54,58.56,26148.0,58.67,58.69,58.54,58.56,26148.0
2017-03-16 14:50:00,58.57,58.58,58.53,58.54,12014.0,58.57,58.58,58.53,58.54,12014.0
2017-03-16 14:55:00,58.55,58.58,58.46,58.5,34359.0,58.55,58.58,58.46,58.5,34359.0
2017-03-16 15:00:00,58.5,58.5,58.46,58.47,21775.0,58.5,58.5,58.46,58.47,21775.0
2017-03-16 15:05:00,58.47,58.48,58.44,58.47,18915.0,58.47,58.48,58.44,58.47,18915.0
2017-03-16 15:10:00,58.47,58.48,58.4,58.43,21753.0,58.47,58.48,58.4,58.43,21753.0
2017-03-16 15:15:00,58.44,58.52,58.44,58.52,12624.0,58.44,58.52,58.44,58.52,12624.0
2017-03-16 15:20:00,58.53,58.54,58.46,58.49,29701.0,58.53,58.54,58.46,58.49,29701.0
2017-03-16 15:25:00,58.48,58.49,58.41,58.43,8971.0,58.48,58.49,58.41,58.43,8971.0
2017-03-16 15:30:00,58.45,58.5,58.44,58.48,16170.0,58.45,58.5,58.44,58.48,16170.0
2017-03-16 15:35:00,58.5,58.5,58.48,58.5,6637.0,58.5,58.5,58.48,58.5,6637.0
2017-03-16 15:40:00,58.49,58.5,58.49,58.5,26283.0,58.49,58.5,58.49,58.5,26283.0
2017-03-16 15:45:00,58.5,58.52,58.49,58.51,30469.0,58.5,58.52,58.49,58.51,30469.0
2017-03-16 15:50:00,58.51,58.52,58.39,58.52,72538.0,58.51,58.52,58.39,58.52,72538.0
2017-03-16 15:55:00,58.52,58.52,58.49,58.51,83554.0,58.52,58.52,58.49,58.51,83554.0
2017-03-17 09:30:00,58.46,58.7,58.34,58.34,171508.0,58.46,58.7,58.34,58.34,171508.0
2017-03-17 09:35:00,58.28,58.49,58.28,58.44,1961.0,58.28,58.49,58.28,58.44,1961.0
2017-03-17 09:40:00,58.42,58.52,58.37,58.48,19365.0,58.42,58.52,58.37,58.48,19365.0
2017-03-17 09:45:00,58.49,58.5,58.25,58.35,14259.0,58.49,58.5,58.25,58.35,14259.0
2017-03-17 09:50:00,58.39,58.4,58.13,58.24,42111.0,58.39,58.4,58.13,58.24,42111.0
2017-03-17 09:55:00,58.25,58.33,58.14,58.24,16239.0,58.25,58.33,58.14,58.24,16239.0
2017-03-17 10:00:00,58.22,58.46,58.22,58.44,29210.0,58.22,58.46,58.22,58.44,29210.0
2017-03-17 10:05:00,58.43,58.43,58.16,58.3,19381.0,58.43,58.43,58.16,58.3,19381.0
2017-03-17 10:10:00,58.26,58.28,58.2,58.28,3716.0,58.26,58.28,58.2,58.28,3716.0
2017-03-17 10:15:00,58.17,58.27,58.14,58.18,9123.0,58.17,58.27,58.14,58.18,9123.0
2017-03-17 10:20:00,58.22,58.22,58.02,58.09,10065.0,58.22,58.22,58.02,58.09,10065.0
2017-03-17 10:25:00,58.09,58.24,58.09,58.23,5595.0,58.09,58.24,58.09,58.23,5595.0
2017-03-17 10:30:00,58.22,58.3,58.22,58.28,2700.0,58.22,58.3,58.22,58.28,2700.0
2017-03-17 10:35:00,58.32,58.32,58.24,58.27,4786.0,58.32,58.32,58.24,58.27,4786.0
2017-03-17 10:40:00,58.29,58.3,58.18,58.18,7715.0,58.29,58.3,58.18,58.18,7715.0
2017-03-17 10:45:00,58.18,58.24,58.18,58.24,7050.0,58.18,58.24,58.18,58.24,7050.0
2017-03-17 10:50:00,58.25,58.3,58.23,58.23,6561.0,58.25,58.3,58.23,58.23,6561.0
2017-03-17 10:55:00,58.26,58.26,58.12,58.18,9363.0,58.26,58.26,58.12,58.18,9363.0
2017-03-17 11:00:00,58.17,58.23,58.12,58.16,7172.0,58.17,58.23,58.12,58.16,7172.0
2017-03-17 11:05:00,58.16,58.17,58.12,58.16,10272.0,58.16,58.17,58.12,58.16,10272.0
2017-03-17 11:10:00,58.15,58.2,58.12,58.13,3500.0,58.15,58.2,58.12,58.13,3500.0
2017-03-17 11:15:00,58.14,58.18,58.13,58.16,5160.0,58.14,58.18,58.13,58.16,5160.0
2017-03-17 11:20:00,58.15,58.22,58.15,58.16,4481.0,58.15,58.22,58.15,58.16,4481.0
2017-03-17 11:25:00,58.16,58.21,58.16,58.18,6600.0,58.16,58.21,58.16,58.18,6600.0
2017-03-17 11:30:00,58.19,58.24,58.19,58.21,2900.0,58.19,58.24,58.19,58.21,2900.0
2017-03-17 11:35:00,58.2,58.2,58.11,58.19,12310.0,58.2,58.2,58.11,58.19,12310.0
2017-03-17 11:40:00,58.2,58.25,58.17,58.23,29653.0,58.2,58.25,58.17,58.23,29653.0
2017-03-17 11:45:00,58.23,58.31,58.22,58.27,6485.0,58.23,58.31,58.22,58.27,6485.0
2017-03-17 11:50:00,58.24,58.3,58.2,58.22,7689.0,58.24,58.3,58.2,58.22,7689.0
2017-03-17 11:55:00,58.2,58.27,58.19,58.27,14500.0,58.2,58.27,58.19,58.27,14500.0
2017-03-17 12:00:00,58.28,58.38,58.25,58.35,18567.0,58.28,58.38,58.25,58.35,18567.0
2017-03-17 12:05:00,58.34,58.42,58.32,58.41,9229.0,58.34,58.42,58.32,58.41,9229.0
2017-03-17 12:10:00,58.41,58.49,58.35,58.48,8949.0,58.41,58.49,58.35,58.48,8949.0
2017-03-17 12:15:00,58.46,58.49,58.42,58.45,5367.0,58.46,58.49,58.42,58.45,5367.0
2017-03-17 12:20:00,58.46,58.5,58.45,58.45,6653.0,58.46,58.5,58.45,58.45,6653.0
2017-03-17 12:25:00,58.43,58.47,58.43,58.46,3900.0,58.43,58.47,58.43,58.46,3900.0
2017-03-17 12:30:00,58.46,58.54,58.46,58.48,10581.0,58.46,58.54,58.46,58.48,10581.0
2017-03-17 12:35:00,58.46,58.52,58.45,58.52,5250.0,58.46,58.52,58.45,58.52,5250.0
2017-03-17 12:40:00,58.52,58.63,58.52,58.61,11661.0,58.52,58.63,58.52,58.61,11661.0
2017-03-17 12:45:00,58.6,58.62,58.56,58.58,10600.0,58.6,58.62,58.56,58.58,10600.0
2017-03-17 12:50:00,58.56,58.64,58.56,58.6,8127.0,58.56,58.64,58.56,58.6,8127.0
2017-03-17 12:55:00,58.6,58.65,58.56,58.63,9438.0,58.6,58.65,58.56,58.63,9438.0
2017-03-17 13:00:00,58.66,58.69,58.62,58.65,16250.0,58.66,58.69,58.62,58.65,16250.0
2017-03-17 13:05:00,58.65,58.66,58.6,58.6,8865.0,58.65,58.66,58.6,58.6,8865.0
2017-03-17 13:10:00,58.6,58.64,58.59,58.62,11108.0,58.6,58.64,58.59,58.62,11108.0
2017-03-17 13:15:00,58.62,58.62,58.6,58.6,9980.0,58.62,58.62,58.6,58.6,9980.0
2017-03-17 13:20:00,58.61,58.71,58.6,58.7,12177.0,58.61,58.71,58.6,58.7,12177.0
2017-03-17 13:25:00,58.69,58.69,58.6,58.68,12498.0,58.69,58.69,58.6,58.68,12498.0
2017-03-17 13:30:00,58.68,58.71,58.63,58.7,21424.0,58.68,58.71,58.63,58.7,21424.0
2017-03-17 13:35:00,58.7,58.75,58.62,58.62,10756.0,58.7,58.75,58.62,58.62,10756.0
2017-03-17 13:40:00,58.63,58.67,58.62,58.65,14576.0,58.63,58.67,58.62,58.65,14576.0
2017-03-17 13:45:00,58.65,58.65,58.54,58.57,12549.0,58.65,58.65,58.54,58.57,12549.0
2017-03-17 13:50:00,58.57,58.64,58.57,58.61,7897.0,58.57,58.64,58.57,58.61,7897.0
2017-03-17 13:55:00,58.59,58.67,58.59,58.61,7300.0,58.59,58.67,58.59,58.61,7300.0
2017-03-17 14:00:00,58.62,58.67,58.61,58.66,6500.0,58.62,58.67,58.61,58.66,6500.0
2017-03-17 14:05:00,58.64,58.78,58.6,58.72,26897.0,58.64,58.78,58.6,58.72,26897.0
2017-03-17 14:10:00,58.72,58.73,58.61,58.7,24240.0,58.72,58.73,58.61,58.7,24240.0
2017-03-17 14:15:00,58.7,58.82,58.62,58.75,56278.0,58.7,58.82,58.62,58.75,56278.0
2017-03-17 14:20:00,58.71,58.84,58.71,58.82,41317.0,58.71,58.84,58.71,58.82,41317.0
2017-03-17 14:25:00,58.82,58.82,58.73,58.73,17574.0,58.82,58.82,58.73,58.73,17574.0
2017-03-17 14:30:00,58.76,58.83,58.74,58.76,26424.0,58.76,58.83,58.74,58.76,26424.0
2017-03-17 14:35:00,58.76,58.8,58.73,58.73,8900.0,58.76,58.8,58.73,58.73,8900.0
2017-03-17 14:40:00,58.74,58.75,58.61,58.66,18210.0,58.74,58.75,58.61,58.66,18210.0
2017-03-17 14:45:00,58.66,58.75,58.66,58.73,21666.0,58.66,58.75,58.66,58.73,21666.0
2017-03-17 14:50:00,58.73,58.76,58.66,58.72,28010.0,58.73,58.76,58.66,58.72,28010.0
2017-03-17 14:55:00,58.72,58.75,58.59,58.62,12811.0,58.72,58.75,58.59,58.62,12811.0
2017-03-17 15:00:00,58.61,58.63,58.54,58.55,11788.0,58.61,58.63,58.54,58.55,11788.0
2017-03-17 15:05:00,58.55,58.59,58.54,58.56,8100.0,58.55,58.59,58.54,58.56,8100.0
2017-03-17 15:10:00,58.56,58.56,58.45,58.47,18015.0,58.56,58.56,58.45,58.47,18015.0
2017-03-17 15:15:00,58.47,58.59,58.47,58.58,9010.0,58.47,58.59,58.47,58.58,9010.0
2017-03-17 15:20:00,58.59,58.59,58.55,58.55,18706.0,58.59,58.59,58.55,58.55,18706.0
2017-03-17 15:25:00,58.55,58.59,58.47,58.48,25044.0,58.55,58.59,58.47,58.48,25044.0
2017-03-17 15:30:00,58.48,58.49,58.37,58.39,29730.0,58.48,58.49,58.37,58.39,29730.0
2017-03-17 15:35:00,58.39,58.44,58.36,58.36,24857.0,58.39,58.44,58.36,58.36,24857.0
2017-03-17 15:40:00,58.38,58.43,58.31,58.33,34296.0,58.38,58.43,58.31,58.33,34296.0
2017-03-17 15:45:00,58.34,58.44,58.34,58.41,55614.0,58.34,58.44,58.34,58.41,55614.0
2017-03-17 15:50:00,58.4,58.41,58.01,58.25,221068.0,58.4,58.41,58.01,58.25,221068.0
2017-03-17 15:55:00,58.24,58.29,57.99,58.02,373436.0,58.24,58.29,57.99,58.02,373436.0
2017-03-20 09:30:00,58.21,58.21,57.85,57.95,20997.0,58.21,58.21,57.85,57.95,20997.0
2017-03-20 09:35:00,58.04,58.04,57.91,57.95,5436.0,58.04,58.04,57.91,57.95,5436.0
2017-03-20 09:40:00,57.94,58.09,57.94,58.05,8432.0,57.94,58.09,57.94,58.05,8432.0
2017-03-20 09:45:00,58.1,58.2,58.09,58.16,116606.0,58.1,58.2,58.09,58.16,116606.0
2017-03-20 09:50:00,58.2,58.39,58.2,58.36,23844.0,58.2,58.39,58.2,58.36,23844.0
2017-03-20 09:55:00,58.37,58.47,58.33,58.34,8175.0,58.37,58.47,58.33,58.34,8175.0
2017-03-20 10:00:00,58.3,58.42,58.3,58.35,5233.0,58.3,58.42,58.3,58.35,5233.0
2017-03-20 10:05:00,58.33,58.37,58.27,58.34,15200.0,58.33,58.37,58.27,58.34,15200.0
2017-03-20 10:10:00,58.35,58.37,58.27,58.37,8595.0,58.35,58.37,58.27,58.37,8595.0
2017-03-20 10:15:00,58.38,58.43,58.32,58.4,6820.0,58.38,58.43,58.32,58.4,6820.0
2017-03-20 10:20:00,58.36,58.45,58.36,58.41,6565.0,58.36,58.45,58.36,58.41,6565.0
2017-03-20 10:25:00,58.4,58.44,58.32,58.32,5845.0,58.4,58.44,58.32,58.32,5845.0
2017-03-20 10:30:00,58.34,58.36,58.25,58.28,9862.0,58.34,58.36,58.25,58.28,9862.0
2017-03-20 10:35:00,58.26,58.26,58.19,58.2,14359.0,58.26,58.26,58.19,58.2,14359.0
2017-03-20 10:40:00,58.22,58.33,58.22,58.32,4871.0,58.22,58.33,58.22,58.32,4871.0
2017-03-20 10:45:00,58.34,58.34,58.31,58.32,2000.0,58.34,58.34,58.31,58.32,2000.0
2017-03-20 10:50:00,58.33,58.4,58.31,58.36,7268.0,58.33,58.4,58.31,58.36,7268.0
2017-03-20 10:55:00,58.35,58.36,58.26,58.34,10872.0,58.35,58.36,58.26,58.34,10872.0
2017-03-20 11:00:00,58.36,58.41,58.29,58.31,6000.0,58.36,58.41,58.29,58.31,6000.0
2017-03-20 11:05:00,58.3,58.35,58.3,58.34,4241.0,58.3,58.35,58.3,58.34,4241.0
2017-03-20 11:10:00,58.35,58.35,58.24,58.26,14805.0,58.35,58.35,58.24,58.26,14805.0
2017-03-20 11:15:00,58.26,58.35,58.25,58.35,8100.0,58.26,58.35,58.25,58.35,8100.0
2017-03-20 11:20:00,58.33,58.39,58.3,58.39,69820.0,58.33,58.39,58.3,58.39,69820.0
2017-03-20 11:25:00,58.39,58.39,58.26,58.3,10277.0,58.39,58.39,58.26,58.3,10277.0
2017-03-20 11:30:00,58.26,58.38,58.26,58.36,4900.0,58.26,58.38,58.26,58.36,4900.0
2017-03-20 11:35:00,58.34,58.38,58.34,58.36,2800.0,58.34,58.38,58.34,58.36,2800.0
2017-03-20 11:40:00,58.36,58.36,58.28,58.3,7857.0,58.36,58.36,58.28,58.3,7857.0
2017-03-20 11:45:00,58.26,58.35,58.25,58.3,9590.0,58.26,58.35,58.25,58.3,9590.0
2017-03-20 11:50:00,58.3,58.42,58.3,58.36,29777.0,58.3,58.42,58.3,58.36,29777.0
2017-03-20 11:55:00,58.37,58.4,58.28,58.31,7903.0,58.37,58.4,58.28,58.31,7903.0
2017-03-20 12:00:00,58.32,58.34,58.26,58.26,2000.0,58.32,58.34,58.26,58.26,2000.0
2017-03-20 12:05:00,58.28,58.29,58.24,58.26,9518.0,58.28,58.29,58.24,58.26,9518.0
2017-03-20 12:10:00,58.25,58.29,58.24,58.25,2800.0,58.25,58.29,58.24,58.25,2800.0
2017-03-20 12:15:00,58.24,58.25,58.18,58.23,5750.0,58.24,58.25,58.18,58.23,5750.0
2017-03-20 12:20:00,58.23,58.23,58.21,58.22,4549.0,58.23,58.23,58.21,58.22,4549.0
2017-03-20 12:25:00,58.23,58.25,58.21,58.22,1978.0,58.23,58.25,58.21,58.22,1978.0
2017-03-20 12:30:00,58.22,58.24,58.21,58.23,2850.0,58.22,58.24,58.21,58.23,2850.0
2017-03-20 12:35:00,58.23,58.24,58.16,58.18,9395.0,58.23,58.24,58.16,58.18,9395.0
2017-03-20 12:40:00,58.15,58.22,58.15,58.22,2100.0,58.15,58.22,58.15,58.22,2100.0
2017-03-20 12:45:00,58.23,58.25,58.19,58.19,3197.0,58.23,58.25,58.19,58.19,3197.0
2017-03-20 12:50:00,58.19,58.21,58.14,58.16,12513.0,58.19,58.21,58.14,58.16,12513.0
2017-03-20 12:55:00,58.14,58.18,58.13,58.15,3471.0,58.14,58.18,58.13,58.15,3471.0
2017-03-20 13:00:00,58.15,58.16,58.13,58.14,3200.0,58.15,58.16,58.13,58.14,3200.0
2017-03-20 13:05:00,58.12,58.13,58.04,58.04,3900.0,58.12,58.13,58.04,58.04,3900.0
2017-03-20 13:10:00,58.06,58.07,58.04,58.05,3019.0,58.06,58.07,58.04,58.05,3019.0
2017-03-20 13:15:00,58.05,58.1,58.05,58.07,3500.0,58.05,58.1,58.05,58.07,3500.0
2017-03-20 13:20:00,58.05,58.05,57.97,57.99,6195.0,58.05,58.05,57.97,57.99,6195.0
2017-03-20 13:25:00,57.99,57.99,57.93,57.93,6054.0,57.99,57.99,57.93,57.93,6054.0
2017-03-20 13:30:00,57.92,57.94,57.83,57.9,18187.0,57.92,57.94,57.83,57.9,18187.0
2017-03-20 13:35:00,57.88,57.91,57.84,57.84,4000.0,57.88,57.91,57.84,57.84,4000.0
2017-03-20 13:40:00,57.84,57.84,57.68,57.68,10711.0,57.84,57.84,57.68,57.68,10711.0
2017-03-20 13:45:00,57.68,57.72,57.68,57.69,13513.0,57.68,57.72,57.68,57.69,13513.0
2017-03-20 13:50:00,57.69,57.72,57.63,57.67,13263.0,57.69,57.72,57.63,57.67,13263.0
2017-03-20 13:55:00,57.69,57.75,57.68,57.74,13233.0,57.69,57.75,57.68,57.74,13233.0
2017-03-20 14:00:00,57.75,57.77,57.72,57.76,7925.0,57.75,57.77,57.72,57.76,7925.0
2017-03-20 14:05:00,57.78,57.8,57.73,57.78,7262.0,57.78,57.8,57.73,57.78,7262.0
2017-03-20 14:10:00,57.8,57.81,57.76,57.8,2409.0,57.8,57.81,57.76,57.8,2409.0
2017-03-20 14:15:00,57.8,57.81,57.71,57.73,23487.0,57.8,57.81,57.71,57.73,23487.0
2017-03-20 14:20:00,57.74,57.76,57.71,57.74,3300.0,57.74,57.76,57.71,57.74,3300.0
2017-03-20 14:25:00,57.76,57.79,57.75,57.75,5881.0,57.76,57.79,57.75,57.75,5881.0
2017-03-20 14:30:00,57.75,57.77,57.74,57.74,5464.0,57.75,57.77,57.74,57.74,5464.0
2017-03-20 14:35:00,57.75,57.75,57.66,57.71,8100.0,57.75,57.75,57.66,57.71,8100.0
2017-03-20 14:40:00,57.7,57.74,57.69,57.71,8144.0,57.7,57.74,57.69,57.71,8144.0
2017-03-20 14:45:00,57.7,57.72,57.65,57.67,7207.0,57.7,57.72,57.65,57.67,7207.0
2017-03-20 14:50:00,57.66,57.7,57.62,57.64,6227.0,57.66,57.7,57.62,57.64,6227.0
2017-03-20 14:55:00,57.65,57.75,57.65,57.72,9200.0,57.65,57.75,57.65,57.72,9200.0
2017-03-20 15:00:00,57.73,57.77,57.72,57.74,6123.0,57.73,57.77,57.72,57.74,6123.0
2017-03-20 15:05:00,57.75,57.78,57.75,57.77,8700.0,57.75,57.78,57.75,57.77,8700.0
2017-03-20 15:10:00,57.76,57.8,57.76,57.79,4400.0,57.76,57.8,57.76,57.79,4400.0
2017-03-20 15:15:00,57.79,57.85,57.77,57.83,24149.0,57.79,57.85,57.77,57.83,24149.0
2017-03-20 15:20:00,57.84,57.9,57.83,57.88,7280.0,57.84,57.9,57.83,57.88,7280.0
2017-03-20 15:25:00,57.88,57.91,57.84,57.88,28873.0,57.88,57.91,57.84,57.88,28873.0
2017-03-20 15:30:00,57.88,57.89,57.85,57.86,14132.0,57.88,57.89,57.85,57.86,14132.0
2017-03-20 15:35:00,57.86,57.89,57.84,57.85,27511.0,57.86,57.89,57.84,57.85,27511.0
2017-03-20 15:40:00,57.85,57.86,57.84,57.85,24890.0,57.85,57.86,57.84,57.85,24890.0
2017-03-20 15:45:00,57.85,57.86,57.81,57.84,34071.0,57.85,57.86,57.81,57.84,34071.0
2017-03-20 15:50:00,57.84,57.93,57.84,57.89,69235.0,57.84,57.93,57.84,57.89,69235.0
2017-03-20 15:55:00,57.89,57.92,57.87,57.88,68931.0,57.89,57.92,57.87,57.88,68931.0
2017-03-21 09:30:00,57.95,57.95,57.65,57.93,12349.0,57.95,57.95,57.65,57.93,12349.0
2017-03-21 09:35:00,57.96,58.1,57.94,58.05,18910.0,57.96,58.1,57.94,58.05,18910.0
2017-03-21 09:40:00,58.0,58.07,57.89,58.01,38989.0,58.0,58.07,57.89,58.01,38989.0
2017-03-21 09:45:00,58.02,58.08,57.93,58.03,28699.0,58.02,58.08,57.93,58.03,28699.0
2017-03-21 09:50:00,58.08,58.09,57.95,57.97,14829.0,58.08,58.09,57.95,57.97,14829.0
2017-03-21 09:55:00,57.98,58.04,57.93,57.93,9335.0,57.98,58.04,57.93,57.93,9335.0
2017-03-21 10:00:00,57.99,57.99,57.7,57.8,27780.0,57.99,57.99,57.7,57.8,27780.0
2017-03-21 10:05:00,57.79,57.79,57.56,57.62,13039.0,57.79,57.79,57.56,57.62,13039.0
2017-03-21 10:10:00,57.62,57.73,57.59,57.61,6754.0,57.62,57.73,57.59,57.61,6754.0
2017-03-21 10:15:00,57.63,57.69,57.55,57.69,10423.0,57.63,57.69,57.55,57.69,10423.0
2017-03-21 10:20:00,57.67,57.7,57.59,57.61,15836.0,57.67,57.7,57.59,57.61,15836.0
2017-03-21 10:25:00,57.61,57.72,57.53,57.55,29698.0,57.61,57.72,57.53,57.55,29698.0
2017-03-21 10:30:00,57.55,57.64,57.54,57.55,27298.0,57.55,57.64,57.54,57.55,27298.0
2017-03-21 10:35:00,57.55,57.6,57.53,57.6,14422.0,57.55,57.6,57.53,57.6,14422.0
2017-03-21 10:40:00,57.62,57.74,57.59,57.7,6479.0,57.62,57.74,57.59,57.7,6479.0
2017-03-21 10:45:00,57.66,57.72,57.63,57.71,6196.0,57.66,57.72,57.63,57.71,6196.0
2017-03-21 10:50:00,57.7,57.75,57.55,57.57,11835.0,57.7,57.75,57.55,57.57,11835.0
2017-03-21 10:55:00,57.56,57.58,57.41,57.48,63160.0,57.56,57.58,57.41,57.48,63160.0
2017-03-21 11:00:00,57.48,57.49,57.32,57.34,24320.0,57.48,57.49,57.32,57.34,24320.0
2017-03-21 11:05:00,57.33,57.34,57.15,57.23,39171.0,57.33,57.34,57.15,57.23,39171.0
2017-03-21 11:10:00,57.24,57.25,57.11,57.16,45184.0,57.24,57.25,57.11,57.16,45184.0
2017-03-21 11:15:00,57.15,57.16,56.82,56.9,48673.0,57.15,57.16,56.82,56.9,48673.0
2017-03-21 11:20:00,56.89,57.05,56.88,57.04,11000.0,56.89,57.05,56.88,57.04,11000.0
2017-03-21 11:25:00,57.04,57.04,56.91,56.96,18769.0,57.04,57.04,56.91,56.96,18769.0
2017-03-21 11:30:00,56.96,56.99,56.87,56.99,15557.0,56.96,56.99,56.87,56.99,15557.0
2017-03-21 11:35:00,56.98,56.99,56.76,56.94,21852.0,56.98,56.99,56.76,56.94,21852.0
2017-03-21 11:40:00,56.95,57.01,56.93,56.98,47471.0,56.95,57.01,56.93,56.98,47471.0
2017-03-21 11:45:00,56.99,57.09,56.97,57.07,13217.0,56.99,57.09,56.97,57.07,13217.0
2017-03-21 11:50:00,57.06,57.18,56.98,57.14,13523.0,57.06,57.18,56.98,57.14,13523.0
2017-03-21 11:55:00,57.14,57.25,57.14,57.24,9177.0,57.14,57.25,57.14,57.24,9177.0
2017-03-21 12:00:00,57.25,57.25,57.22,57.24,19900.0,57.25,57.25,57.22,57.24,19900.0
2017-03-21 12:05:00,57.25,57.36,57.24,57.31,9320.0,57.25,57.36,57.24,57.31,9320.0
2017-03-21 12:10:00,57.3,57.33,57.22,57.22,6940.0,57.3,57.33,57.22,57.22,6940.0
2017-03-21 12:15:00,57.22,57.23,57.19,57.21,4500.0,57.22,57.23,57.19,57.21,4500.0
2017-03-21 12:20:00,57.23,57.25,57.13,57.15,12039.0,57.23,57.25,57.13,57.15,12039.0
2017-03-21 12:25:00,57.15,57.23,57.1,57.21,10600.0,57.15,57.23,57.1,57.21,10600.0
2017-03-21 12:30:00,57.23,57.24,57.18,57.2,2900.0,57.23,57.24,57.18,57.2,2900.0
2017-03-21 12:35:00,57.2,57.25,57.17,57.22,7302.0,57.2,57.25,57.17,57.22,7302.0
2017-03-21 12:40:00,57.24,57.25,57.2,57.24,10200.0,57.24,57.25,57.2,57.24,10200.0
2017-03-21 12:45:00,57.23,57.24,57.16,57.18,6440.0,57.23,57.24,57.16,57.18,6440.0
2017-03-21 12:50:00,57.18,57.18,57.08,57.16,10293.0,57.18,57.18,57.08,57.16,10293.0
2017-03-21 12:55:00,57.16,57.23,57.14,57.17,14235.0,57.16,57.23,57.14,57.17,14235.0
2017-03-21 13:00:00,57.17,57.24,57.17,57.24,5475.0,57.17,57.24,57.17,57.24,5475.0
2017-03-21 13:05:00,57.25,57.25,57.19,57.2,6300.0,57.25,57.25,57.19,57.2,6300.0
2017-03-21 13:10:00,57.19,57.25,57.13,57.14,21079.0,57.19,57.25,57.13,57.14,21079.0
2017-03-21 13:15:00,57.14,57.21,57.14,57.21,15883.0,57.14,57.21,57.14,57.21,15883.0
2017-03-21 13:20:00,57.22,57.23,57.15,57.17,5300.0,57.22,57.23,57.15,57.17,5300.0
2017-03-21 13:25:00,57.18,57.25,57.18,57.25,11550.0,57.18,57.25,57.18,57.25,11550.0
2017-03-21 13:30:00,57.25,57.3,57.23,57.24,11931.0,57.25,57.3,57.23,57.24,11931.0
2017-03-21 13:35:00,57.24,57.24,57.18,57.23,7841.0,57.24,57.24,57.18,57.23,7841.0
2017-03-21 13:40:00,57.25,57.25,57.18,57.18,4410.0,57.25,57.25,57.18,57.18,4410.0
2017-03-21 13:45:00,57.19,57.19,57.12,57.14,5300.0,57.19,57.19,57.12,57.14,5300.0
2017-03-21 13:50:00,57.13,57.13,56.96,57.0,23445.0,57.13,57.13,56.96,57.0,23445.0
2017-03-21 13:55:00,56.99,57.0,56.91,56.91,16158.0,56.99,57.0,56.91,56.91,16158.0
2017-03-21 14:00:00,56.9,57.0,56.89,56.96,8853.0,56.9,57.0,56.89,56.96,8853.0
2017-03-21 14:05:00,56.95,57.16,56.94,57.15,21509.0,56.95,57.16,56.94,57.15,21509.0
2017-03-21 14:10:00,57.12,57.14,57.02,57.1,5550.0,57.12,57.14,57.02,57.1,5550.0
2017-03-21 14:15:00,57.1,57.19,57.08,57.19,5591.0,57.1,57.19,57.08,57.19,5591.0
2017-03-21 14:20:00,57.18,57.18,57.08,57.12,6980.0,57.18,57.18,57.08,57.12,6980.0
2017-03-21 14:25:00,57.13,57.13,57.04,57.06,18842.0,57.13,57.13,57.04,57.06,18842.0
2017-03-21 14:30:00,57.05,57.28,57.03,57.24,21143.0,57.05,57.28,57.03,57.24,21143.0
2017-03-21 14:35:00,57.23,57.23,57.13,57.17,4712.0,57.23,57.23,57.13,57.17,4712.0
2017-03-21 14:40:00,57.17,57.19,57.09,57.09,8309.0,57.17,57.19,57.09,57.09,8309.0
2017-03-21 14:45:00,57.08,57.08,56.98,57.04,13552.0,57.08,57.08,56.98,57.04,13552.0
2017-03-21 14:50:00,57.03,57.07,56.92,57.07,7465.0,57.03,57.07,56.92,57.07,7465.0
2017-03-21 14:55:00,57.06,57.14,57.06,57.08,11793.0,57.06,57.14,57.06,57.08,11793.0
2017-03-21 15:00:00,57.08,57.08,56.96,56.98,15551.0,57.08,57.08,56.96,56.98,15551.0
2017-03-21 15:05:00,56.99,57.03,56.96,56.96,26042.0,56.99,57.03,56.96,56.96,26042.0
2017-03-21 15:10:00,56.97,57.07,56.96,57.05,24925.0,56.97,57.07,56.96,57.05,24925.0
2017-03-21 15:15:00,57.04,57.05,56.95,57.01,22457.0,57.04,57.05,56.95,57.01,22457.0
2017-03-21 15:20:00,57.0,57.01,56.88,56.96,27766.0,57.0,57.01,56.88,56.96,27766.0
2017-03-21 15:25:00,56.96,57.0,56.88,56.89,12484.0,56.96,57.0,56.88,56.89,12484.0
2017-03-21 15:30:00,56.87,56.88,56.79,56.79,18136.0,56.87,56.88,56.79,56.79,18136.0
2017-03-21 15:35:00,56.79,56.8,56.6,56.62,46241.0,56.79,56.8,56.6,56.62,46241.0
2017-03-21 15:40:00,56.62,56.66,56.56,56.59,21709.0,56.62,56.66,56.56,56.59,21709.0
2017-03-21 15:45:00,56.59,56.64,56.55,56.57,28735.0,56.59,56.64,56.55,56.57,28735.0
2017-03-21 15:50:00,56.57,56.6,56.5,56.58,43785.0,56.57,56.6,56.5,56.58,43785.0
2017-03-21 15:55:00,56.56,56.61,56.5,56.59,91384.0,56.56,56.61,56.5,56.59,91384.0
2017-03-22 09:30:00,56.62,57.49,56.59,57.05,12944.0,56.62,57.49,56.59,57.05,12944.0
2017-03-22 09:35:00,57.04,57.38,56.95,57.18,15006.0,57.04,57.38,56.95,57.18,15006.0
2017-03-22 09:40:00,57.21,57.4,57.13,57.17,22046.0,57.21,57.4,57.13,57.17,22046.0
2017-03-22 09:45:00,57.18,57.28,57.16,57.28,14641.0,57.18,57.28,57.16,57.28,14641.0
2017-03-22 09:50:00,57.22,57.24,57.15,57.16,54547.0,57.22,57.24,57.15,57.16,54547.0
2017-03-22 09:55:00,57.15,57.2,57.13,57.15,49760.0,57.15,57.2,57.13,57.15,49760.0
2017-03-22 10:00:00,57.14,57.38,57.13,57.35,9496.0,57.14,57.38,57.13,57.35,9496.0
2017-03-22 10:05:00,57.34,57.46,57.31,57.38,5432.0,57.34,57.46,57.31,57.38,5432.0
2017-03-22 10:10:00,57.4,57.41,57.2,57.2,19166.0,57.4,57.41,57.2,57.2,19166.0
2017-03-22 10:15:00,57.27,57.44,57.27,57.38,13400.0,57.27,57.44,57.27,57.38,13400.0
2017-03-22 10:20:00,57.38,57.48,57.32,57.38,18383.0,57.38,57.48,57.32,57.38,18383.0
2017-03-22 10:25:00,57.41,57.48,57.39,57.44,11157.0,57.41,57.48,57.39,57.44,11157.0
2017-03-22 10:30:00,57.42,57.45,57.28,57.33,18035.0,57.42,57.45,57.28,57.33,18035.0
2017-03-22 10:35:00,57.32,57.36,57.25,57.27,67322.0,57.32,57.36,57.25,57.27,67322.0
2017-03-22 10:40:00,57.25,57.3,57.12,57.15,26912.0,57.25,57.3,57.12,57.15,26912.0
2017-03-22 10:45:00,57.15,57.3,57.1,57.15,60812.0,57.15,57.3,57.1,57.15,60812.0
2017-03-22 10:50:00,57.2,57.22,57.1,57.15,9256.0,57.2,57.22,57.1,57.15,9256.0
2017-03-22 10:55:00,57.17,57.22,57.15,57.17,8000.0,57.17,57.22,57.15,57.17,8000.0
2017-03-22 11:00:00,57.21,57.21,57.1,57.14,49937.0,57.21,57.21,57.1,57.14,49937.0
2017-03-22 11:05:00,57.15,57.21,57.1,57.1,29200.0,57.15,57.21,57.1,57.1,29200.0
2017-03-22 11:10:00,57.1,57.1,56.95,57.05,11003.0,57.1,57.1,56.95,57.05,11003.0
2017-03-22 11:15:00,57.05,57.17,57.05,57.07,31961.0,57.05,57.17,57.05,57.07,31961.0
2017-03-22 11:20:00,57.07,57.16,57.04,57.13,16661.0,57.07,57.16,57.04,57.13,16661.0
2017-03-22 11:25:00,57.13,57.13,57.0,57.0,24911.0,57.13,57.13,57.0,57.0,24911.0
2017-03-22 11:30:00,57.04,57.07,57.02,57.07,7202.0,57.04,57.07,57.02,57.07,7202.0
2017-03-22 11:35:00,57.05,57.11,57.05,57.08,5731.0,57.05,57.11,57.05,57.08,5731.0
2017-03-22 11:40:00,57.08,57.19,57.08,57.18,3276.0,57.08,57.19,57.08,57.18,3276.0
2017-03-22 11:45:00,57.22,57.22,57.09,57.12,5722.0,57.22,57.22,57.09,57.12,5722.0
2017-03-22 11:50:00,57.11,57.16,57.11,57.12,5532.0,57.11,57.16,57.11,57.12,5532.0
2017-03-22 11:55:00,57.13,57.21,57.13,57.21,3785.0,57.13,57.21,57.13,57.21,3785.0
2017-03-22 12:00:00,57.21,57.27,57.18,57.26,6750.0,57.21,57.27,57.18,57.26,6750.0
2017-03-22 12:05:00,57.27,57.27,57.19,57.19,7926.0,57.27,57.27,57.19,57.19,7926.0
2017-03-22 12:10:00,57.19,57.22,57.13,57.13,3805.0,57.19,57.22,57.13,57.13,3805.0
2017-03-22 12:15:00,57.15,57.19,57.09,57.1,4600.0,57.15,57.19,57.09,57.1,4600.0
2017-03-22 12:20:00,57.12,57.17,57.11,57.14,5100.0,57.12,57.17,57.11,57.14,5100.0
2017-03-22 12:25:00,57.13,57.16,57.1,57.12,3900.0,57.13,57.16,57.1,57.12,3900.0
2017-03-22 12:30:00,57.1,57.15,57.09,57.15,900.0,57.1,57.15,57.09,57.15,900.0
2017-03-22 12:35:00,57.13,57.13,57.1,57.11,3400.0,57.13,57.13,57.1,57.11,3400.0
2017-03-22 12:40:00,57.11,57.12,57.08,57.08,2800.0,57.11,57.12,57.08,57.08,2800.0
2017-03-22 12:45:00,57.07,57.18,57.07,57.17,3700.0,57.07,57.18,57.07,57.17,3700.0
2017-03-22 12:50:00,57.19,57.19,57.08,57.1,4400.0,57.19,57.19,57.08,57.1,4400.0
2017-03-22 12:55:00,57.1,57.17,57.1,57.17,2800.0,57.1,57.17,57.1,57.17,2800.0
2017-03-22 13:00:00,57.16,57.18,57.11,57.14,6500.0,57.16,57.18,57.11,57.14,6500.0
2017-03-22 13:05:00,57.12,57.19,57.08,57.15,4400.0,57.12,57.19,57.08,57.15,4400.0
2017-03-22 13:10:00,57.19,57.22,57.13,57.16,4067.0,57.19,57.22,57.13,57.16,4067.0
2017-03-22 13:15:00,57.14,57.23,57.13,57.21,5689.0,57.14,57.23,57.13,57.21,5689.0
2017-03-22 13:20:00,57.21,57.23,57.2,57.21,6000.0,57.21,57.23,57.2,57.21,6000.0
2017-03-22 13:25:00,57.2,57.28,57.2,57.27,15094.0,57.2,57.28,57.2,57.27,15094.0
2017-03-22 13:30:00,57.27,57.29,57.21,57.26,22230.0,57.27,57.29,57.21,57.26,22230.0
2017-03-22 13:35:00,57.27,57.3,57.26,57.3,2100.0,57.27,57.3,57.26,57.3,2100.0
2017-03-22 13:40:00,57.29,57.32,57.29,57.3,5600.0,57.29,57.32,57.29,57.3,5600.0
2017-03-22 13:45:00,57.31,57.31,57.22,57.26,6599.0,57.31,57.31,57.22,57.26,6599.0
2017-03-22 13:50:00,57.25,57.27,57.25,57.26,3765.0,57.25,57.27,57.25,57.26,3765.0
2017-03-22 13:55:00,57.25,57.25,57.21,57.23,6200.0,57.25,57.25,57.21,57.23,6200.0
2017-03-22 14:00:00,57.2,57.35,57.2,57.35,4900.0,57.2,57.35,57.2,57.35,4900.0
2017-03-22 14:05:00,57.33,57.34,57.26,57.26,5324.0,57.33,57.34,57.26,57.26,5324.0
2017-03-22 14:10:00,57.27,57.35,57.27,57.31,6700.0,57.27,57.35,57.27,57.31,6700.0
2017-03-22 14:15:00,57.31,57.31,57.23,57.26,5300.0,57.31,57.31,57.23,57.26,5300.0
2017-03-22 14:20:00,57.24,57.29,57.24,57.28,5409.0,57.24,57.29,57.24,57.28,5409.0
2017-03-22 14:25:00,57.28,57.28,57.18,57.19,10117.0,57.28,57.28,57.18,57.19,10117.0
2017-03-22 14:30:00,57.19,57.25,57.19,57.23,5300.0,57.19,57.25,57.19,57.23,5300.0
2017-03-22 14:35:00,57.23,57.33,57.23,57.33,4809.0,57.23,57.33,57.23,57.33,4809.0
2017-03-22 14:40:00,57.34,57.37,57.28,57.3,22299.0,57.34,57.37,57.28,57.3,22299.0
2017-03-22 14:45:00,57.3,57.33,57.3,57.3,20300.0,57.3,57.33,57.3,57.3,20300.0
2017-03-22 14:50:00,57.28,57.3,57.27,57.28,3100.0,57.28,57.3,57.27,57.28,3100.0
2017-03-22 14:55:00,57.27,57.35,57.26,57.34,12615.0,57.27,57.35,57.26,57.34,12615.0
2017-03-22 15:00:00,57.34,57.41,57.34,57.39,12817.0,57.34,57.41,57.34,57.39,12817.0
2017-03-22 15:05:00,57.39,57.43,57.38,57.42,6900.0,57.39,57.43,57.38,57.42,6900.0
2017-03-22 15:10:00,57.42,57.49,57.42,57.47,10120.0,57.42,57.49,57.42,57.47,10120.0
2017-03-22 15:15:00,57.47,57.5,57.42,57.5,11801.0,57.47,57.5,57.42,57.5,11801.0
2017-03-22 15:20:00,57.5,57.56,57.5,57.53,7000.0,57.5,57.56,57.5,57.53,7000.0
2017-03-22 15:25:00,57.5,57.53,57.41,57.42,10064.0,57.5,57.53,57.41,57.42,10064.0
2017-03-22 15:30:00,57.42,57.43,57.4,57.41,11734.0,57.42,57.43,57.4,57.41,11734.0
2017-03-22 15:35:00,57.41,57.44,57.4,57.43,18527.0,57.41,57.44,57.4,57.43,18527.0
2017-03-22 15:40:00,57.44,57.49,57.43,57.47,25472.0,57.44,57.49,57.43,57.47,25472.0
2017-03-22 15:45:00,57.46,57.52,57.46,57.52,18472.0,57.46,57.52,57.46,57.52,18472.0
2017-03-22 15:50:00,57.53,57.57,57.53,57.57,41912.0,57.53,57.57,57.53,57.57,41912.0
2017-03-22 15:55:00,57.57,57.6,57.56,57.58,70001.0,57.57,57.6,57.56,57.58,70001.0
2017-03-23 09:30:00,57.57,57.96,57.57,57.62,6394.0,57.57,57.96,57.57,57.62,6394.0
2017-03-23 09:35:00,57.56,57.69,57.32,57.33,8989.0,57.56,57.69,57.32,57.33,8989.0
2017-03-23 09:40:00,57.33,57.52,57.33,57.36,12013.0,57.33,57.52,57.33,57.36,12013.0
2017-03-23 09:45:00,57.44,57.52,57.36,57.52,3601.0,57.44,57.52,57.36,57.52,3601.0
2017-03-23 09:50:00,57.49,57.49,57.38,57.39,4417.0,57.49,57.49,57.38,57.39,4417.0
2017-03-23 09:55:00,57.44,57.5,57.41,57.49,1332.0,57.44,57.5,57.41,57.49,1332.0
2017-03-23 10:00:00,57.52,57.58,57.49,57.53,4318.0,57.52,57.58,57.49,57.53,4318.0
2017-03-23 10:05:00,57.51,57.53,57.36,57.42,4947.0,57.51,57.53,57.36,57.42,4947.0
2017-03-23 10:10:00,57.42,57.45,57.35,57.35,3700.0,57.42,57.45,57.35,57.35,3700.0
2017-03-23 10:15:00,57.38,57.4,57.32,57.34,2500.0,57.38,57.4,57.32,57.34,2500.0
2017-03-23 10:20:00,57.37,57.45,57.37,57.39,3059.0,57.37,57.45,57.37,57.39,3059.0
2017-03-23 10:25:00,57.38,57.42,57.34,57.41,3487.0,57.38,57.42,57.34,57.41,3487.0
2017-03-23 10:30:00,57.39,57.51,57.39,57.44,4732.0,57.39,57.51,57.39,57.44,4732.0
2017-03-23 10:35:00,57.46,57.62,57.46,57.62,6854.0,57.46,57.62,57.46,57.62,6854.0
2017-03-23 10:40:00,57.63,57.69,57.6,57.65,3530.0,57.63,57.69,57.6,57.65,3530.0
2017-03-23 10:45:00,57.64,57.66,57.59,57.63,6202.0,57.64,57.66,57.59,57.63,6202.0
2017-03-23 10:50:00,57.64,57.71,57.62,57.71,20397.0,57.64,57.71,57.62,57.71,20397.0
2017-03-23 10:55:00,57.68,57.72,57.66,57.71,4266.0,57.68,57.72,57.66,57.71,4266.0
2017-03-23 11:00:00,57.72,57.72,57.65,57.7,6887.0,57.72,57.72,57.65,57.7,6887.0
2017-03-23 11:05:00,57.69,57.76,57.66,57.76,6974.0,57.69,57.76,57.66,57.76,6974.0
2017-03-23 11:10:00,57.74,57.78,57.71,57.73,4100.0,57.74,57.78,57.71,57.73,4100.0
2017-03-23 11:15:00,57.73,57.79,57.71,57.76,4910.0,57.73,57.79,57.71,57.76,4910.0
2017-03-23 11:20:00,57.75,57.76,57.7,57.74,2800.0,57.75,57.76,57.7,57.74,2800.0
2017-03-23 11:25:00,57.74,57.74,57.7,57.72,3555.0,57.74,57.74,57.7,57.72,3555.0
2017-03-23 11:30:00,57.72,57.82,57.69,57.82,10159.0,57.72,57.82,57.69,57.82,10159.0
2017-03-23 11:35:00,57.81,57.82,57.75,57.76,13334.0,57.81,57.82,57.75,57.76,13334.0
2017-03-23 11:40:00,57.74,57.75,57.71,57.72,5409.0,57.74,57.75,57.71,57.72,5409.0
2017-03-23 11:45:00,57.71,57.71,57.65,57.68,2300.0,57.71,57.71,57.65,57.68,2300.0
2017-03-23 11:50:00,57.69,57.72,57.69,57.71,2800.0,57.69,57.72,57.69,57.71,2800.0
2017-03-23 11:55:00,57.72,57.79,57.72,57.77,20012.0,57.72,57.79,57.72,57.77,20012.0
2017-03-23 12:00:00,57.78,57.92,57.77,57.89,51962.0,57.78,57.92,57.77,57.89,51962.0
2017-03-23 12:05:00,57.89,57.92,57.85,57.86,2400.0,57.89,57.92,57.85,57.86,2400.0
2017-03-23 12:10:00,57.87,57.87,57.72,57.75,16904.0,57.87,57.87,57.72,57.75,16904.0
2017-03-23 12:15:00,57.75,57.76,57.74,57.74,3408.0,57.75,57.76,57.74,57.74,3408.0
2017-03-23 12:20:00,57.75,57.76,57.74,57.74,7300.0,57.75,57.76,57.74,57.74,7300.0
2017-03-23 12:25:00,57.74,57.76,57.74,57.75,3500.0,57.74,57.76,57.74,57.75,3500.0
2017-03-23 12:30:00,57.75,57.76,57.74,57.75,6035.0,57.75,57.76,57.74,57.75,6035.0
2017-03-23 12:35:00,57.75,57.75,57.66,57.66,2227.0,57.75,57.75,57.66,57.66,2227.0
2017-03-23 12:40:00,57.67,57.68,57.63,57.64,1499.0,57.67,57.68,57.63,57.64,1499.0
2017-03-23 12:45:00,57.64,57.68,57.63,57.68,2000.0,57.64,57.68,57.63,57.68,2000.0
2017-03-23 12:50:00,57.68,57.68,57.66,57.67,1672.0,57.68,57.68,57.66,57.67,1672.0
2017-03-23 12:55:00,57.67,57.73,57.67,57.71,2607.0,57.67,57.73,57.67,57.71,2607.0
2017-03-23 13:00:00,57.71,57.73,57.62,57.62,2600.0,57.71,57.73,57.62,57.62,2600.0
2017-03-23 13:05:00,57.6,57.63,57.56,57.57,1903.0,57.6,57.63,57.56,57.57,1903.0
2017-03-23 13:10:00,57.55,57.58,57.52,57.54,1100.0,57.55,57.58,57.52,57.54,1100.0
2017-03-23 13:15:00,57.55,57.61,57.51,57.55,3100.0,57.55,57.61,57.51,57.55,3100.0
2017-03-23 13:20:00,57.56,57.66,57.56,57.62,2700.0,57.56,57.66,57.56,57.62,2700.0
2017-03-23 13:25:00,57.59,57.63,57.57,57.58,3700.0,57.59,57.63,57.57,57.58,3700.0
2017-03-23 13:30:00,57.56,57.64,57.56,57.6,4800.0,57.56,57.64,57.56,57.6,4800.0
2017-03-23 13:35:00,57.62,57.66,57.59,57.62,3610.0,57.62,57.66,57.59,57.62,3610.0
2017-03-23 13:40:00,57.61,57.68,57.6,57.64,2300.0,57.61,57.68,57.6,57.64,2300.0
2017-03-23 13:45:00,57.67,57.74,57.64,57.74,3000.0,57.67,57.74,57.64,57.74,3000.0
2017-03-23 13:50:00,57.71,57.79,57.71,57.79,3100.0,57.71,57.79,57.71,57.79,3100.0
2017-03-23 13:55:00,57.76,57.77,57.75,57.77,1354.0,57.76,57.77,57.75,57.77,1354.0
2017-03-23 14:00:00,57.75,57.77,57.74,57.75,5296.0,57.75,57.77,57.74,57.75,5296.0
2017-03-23 14:05:00,57.75,57.79,57.75,57.79,6780.0,57.75,57.79,57.75,57.79,6780.0
2017-03-23 14:10:00,57.79,57.85,57.78,57.81,10900.0,57.79,57.85,57.78,57.81,10900.0
2017-03-23 14:15:00,57.79,57.81,57.76,57.76,3300.0,57.79,57.81,57.76,57.76,3300.0
2017-03-23 14:20:00,57.76,57.82,57.76,57.82,8300.0,57.76,57.82,57.76,57.82,8300.0
2017-03-23 14:25:00,57.83,57.85,57.79,57.83,9900.0,57.83,57.85,57.79,57.83,9900.0
2017-03-23 14:30:00,57.81,57.88,57.81,57.87,7174.0,57.81,57.88,57.81,57.87,7174.0
2017-03-23 14:35:00,57.86,57.87,57.84,57.87,12993.0,57.86,57.87,57.84,57.87,12993.0
2017-03-23 14:40:00,57.88,57.89,57.84,57.89,5183.0,57.88,57.89,57.84,57.89,5183.0
2017-03-23 14:45:00,57.89,57.89,57.87,57.87,9262.0,57.89,57.89,57.87,57.87,9262.0
2017-03-23 14:50:00,57.85,57.89,57.84,57.89,2725.0,57.85,57.89,57.84,57.89,2725.0
2017-03-23 14:55:00,57.9,57.93,57.84,57.84,8586.0,57.9,57.93,57.84,57.84,8586.0
2017-03-23 15:00:00,57.84,57.85,57.79,57.81,3261.0,57.84,57.85,57.79,57.81,3261.0
2017-03-23 15:05:00,57.78,57.84,57.78,57.79,3524.0,57.78,57.84,57.78,57.79,3524.0
2017-03-23 15:10:00,57.79,57.8,57.75,57.78,7942.0,57.79,57.8,57.75,57.78,7942.0
2017-03-23 15:15:00,57.76,57.78,57.69,57.73,10807.0,57.76,57.78,57.69,57.73,10807.0
2017-03-23 15:20:00,57.73,57.78,57.72,57.75,5464.0,57.73,57.78,57.72,57.75,5464.0
2017-03-23 15:25:00,57.75,57.77,57.71,57.73,16192.0,57.75,57.77,57.71,57.73,16192.0
2017-03-23 15:30:00,57.74,57.75,57.62,57.65,37647.0,57.74,57.75,57.62,57.65,37647.0
2017-03-23 15:35:00,57.66,57.72,57.64,57.71,13620.0,57.66,57.72,57.64,57.71,13620.0
2017-03-23 15:40:00,57.7,57.72,57.64,57.64,8707.0,57.7,57.72,57.64,57.64,8707.0
2017-03-23 15:45:00,57.64,57.72,57.63,57.72,12979.0,57.64,57.72,57.63,57.72,12979.0
2017-03-23 15:50:00,57.71,57.72,57.63,57.67,11274.0,57.71,57.72,57.63,57.67,11274.0
2017-03-23 15:55:00,57.67,57.77,57.66,57.71,41766.0,57.67,57.77,57.66,57.71,41766.0
2017-03-24 09:30:00,57.7,58.15,57.7,58.11,9735.0,57.7,58.15,57.7,58.11,9735.0
2017-03-24 09:35:00,58.02,58.38,57.99,58.37,19196.0,58.02,58.38,57.99,58.37,19196.0
2017-03-24 09:40:00,58.35,58.43,58.34,58.41,56477.0,58.35,58.43,58.34,58.41,56477.0
2017-03-24 09:45:00,58.44,58.58,58.41,58.58,18888.0,58.44,58.58,58.41,58.58,18888.0
2017-03-24 09:50:00,58.55,58.62,58.43,58.46,12476.0,58.55,58.62,58.43,58.46,12476.0
2017-03-24 09:55:00,58.48,58.5,58.39,58.46,9300.0,58.48,58.5,58.39,58.46,9300.0
2017-03-24 10:00:00,58.47,58.55,58.43,58.5,11717.0,58.47,58.55,58.43,58.5,11717.0
2017-03-24 10:05:00,58.5,58.62,58.48,58.61,7048.0,58.5,58.62,58.48,58.61,7048.0
2017-03-24 10:10:00,58.58,58.66,58.49,58.65,6650.0,58.58,58.66,58.49,58.65,6650.0
2017-03-24 10:15:00,58.64,58.79,58.64,58.75,6282.0,58.64,58.79,58.64,58.75,6282.0
2017-03-24 10:20:00,58.74,58.74,58.62,58.7,7125.0,58.74,58.74,58.62,58.7,7125.0
2017-03-24 10:25:00,58.72,58.85,58.7,58.78,12508.0,58.72,58.85,58.7,58.78,12508.0
2017-03-24 10:30:00,58.77,58.81,58.74,58.76,9007.0,58.77,58.81,58.74,58.76,9007.0
2017-03-24 10:35:00,58.76,58.77,58.67,58.72,6448.0,58.76,58.77,58.67,58.72,6448.0
2017-03-24 10:40:00,58.75,58.84,58.75,58.82,6200.0,58.75,58.84,58.75,58.82,6200.0
2017-03-24 10:45:00,58.79,58.79,58.71,58.71,4878.0,58.79,58.79,58.71,58.71,4878.0
2017-03-24 10:50:00,58.7,58.75,58.65,58.74,13462.0,58.7,58.75,58.65,58.74,13462.0
2017-03-24 10:55:00,58.75,58.78,58.64,58.69,50513.0,58.75,58.78,58.64,58.69,50513.0
2017-03-24 11:00:00,58.69,58.69,58.52,58.52,13502.0,58.69,58.69,58.52,58.52,13502.0
2017-03-24 11:05:00,58.53,58.57,58.53,58.53,11478.0,58.53,58.57,58.53,58.53,11478.0
2017-03-24 11:10:00,58.54,58.75,58.54,58.7,31822.0,58.54,58.75,58.54,58.7,31822.0
2017-03-24 11:15:00,58.71,58.73,58.61,58.63,24056.0,58.71,58.73,58.61,58.63,24056.0
2017-03-24 11:20:00,58.63,58.74,58.61,58.72,34728.0,58.63,58.74,58.61,58.72,34728.0
2017-03-24 11:25:00,58.7,58.8,58.7,58.79,8825.0,58.7,58.8,58.7,58.79,8825.0
2017-03-24 11:30:00,58.77,58.81,58.72,58.77,6998.0,58.77,58.81,58.72,58.77,6998.0
2017-03-24 11:35:00,58.74,58.88,58.74,58.88,15246.0,58.74,58.88,58.74,58.88,15246.0
2017-03-24 11:40:00,58.85,58.88,58.84,58.85,4942.0,58.85,58.88,58.84,58.85,4942.0
2017-03-24 11:45:00,58.83,58.86,58.81,58.83,5938.0,58.83,58.86,58.81,58.83,5938.0
2017-03-24 11:50:00,58.83,58.89,58.83,58.88,6058.0,58.83,58.89,58.83,58.88,6058.0
2017-03-24 11:55:00,58.88,58.94,58.88,58.94,4213.0,58.88,58.94,58.88,58.94,4213.0
2017-03-24 12:00:00,58.94,59.02,58.9,59.0,20517.0,58.94,59.02,58.9,59.0,20517.0
2017-03-24 12:05:00,59.01,59.02,58.92,58.94,3977.0,59.01,59.02,58.92,58.94,3977.0
2017-03-24 12:10:00,58.93,58.93,58.71,58.74,3470.0,58.93,58.93,58.71,58.74,3470.0
2017-03-24 12:15:00,58.73,58.76,58.67,58.7,31967.0,58.73,58.76,58.67,58.7,31967.0
2017-03-24 12:20:00,58.68,58.7,58.58,58.69,2252.0,58.68,58.7,58.58,58.69,2252.0
2017-03-24 12:25:00,58.63,58.77,58.63,58.71,4886.0,58.63,58.77,58.63,58.71,4886.0
2017-03-24 12:30:00,58.73,58.73,58.66,58.66,800.0,58.73,58.73,58.66,58.66,800.0
2017-03-24 12:35:00,58.63,58.73,58.62,58.73,3500.0,58.63,58.73,58.62,58.73,3500.0
2017-03-24 12:40:00,58.71,58.71,58.67,58.68,2899.0,58.71,58.71,58.67,58.68,2899.0
2017-03-24 12:45:00,58.67,58.69,58.65,58.67,15459.0,58.67,58.69,58.65,58.67,15459.0
2017-03-24 12:50:00,58.68,58.68,58.59,58.59,3185.0,58.68,58.68,58.59,58.59,3185.0
2017-03-24 12:55:00,58.58,58.59,58.53,58.59,3000.0,58.58,58.59,58.53,58.59,3000.0
2017-03-24 13:00:00,58.59,58.61,58.51,58.57,2300.0,58.59,58.61,58.51,58.57,2300.0
2017-03-24 13:05:00,58.56,58.56,58.46,58.49,3944.0,58.56,58.56,58.46,58.49,3944.0
2017-03-24 13:10:00,58.46,58.46,58.41,58.43,3275.0,58.46,58.46,58.41,58.43,3275.0
2017-03-24 13:15:00,58.45,58.49,58.45,58.45,1500.0,58.45,58.49,58.45,58.45,1500.0
2017-03-24 13:20:00,58.44,58.47,58.43,58.44,1300.0,58.44,58.47,58.43,58.44,1300.0
2017-03-24 13:25:00,58.44,58.52,58.44,58.49,2880.0,58.44,58.52,58.44,58.49,2880.0
2017-03-24 13:30:00,58.47,58.48,58.39,58.4,2747.0,58.47,58.48,58.39,58.4,2747.0
2017-03-24 13:35:00,58.41,58.41,58.37,58.4,1880.0,58.41,58.41,58.37,58.4,1880.0
2017-03-24 13:40:00,58.39,58.46,58.39,58.44,9700.0,58.39,58.46,58.39,58.44,9700.0
2017-03-24 13:45:00,58.44,58.47,58.43,58.46,3400.0,58.44,58.47,58.43,58.46,3400.0
2017-03-24 13:50:00,58.46,58.46,58.33,58.39,11700.0,58.46,58.46,58.33,58.39,11700.0
2017-03-24 13:55:00,58.34,58.41,58.28,58.3,9923.0,58.34,58.41,58.28,58.3,9923.0
2017-03-24 14:00:00,58.31,58.35,58.3,58.3,6470.0,58.31,58.35,58.3,58.3,6470.0
2017-03-24 14:05:00,58.29,58.34,58.28,58.3,6891.0,58.29,58.34,58.28,58.3,6891.0
2017-03-24 14:10:00,58.3,58.36,58.27,58.35,5396.0,58.3,58.36,58.27,58.35,5396.0
2017-03-24 14:15:00,58.36,58.39,58.29,58.39,3648.0,58.36,58.39,58.29,58.39,3648.0
2017-03-24 14:20:00,58.39,58.45,58.35,58.42,4200.0,58.39,58.45,58.35,58.42,4200.0
2017-03-24 14:25:00,58.43,58.43,58.32,58.34,7816.0,58.43,58.43,58.32,58.34,7816.0
2017-03-24 14:30:00,58.33,58.34,58.29,58.29,8627.0,58.33,58.34,58.29,58.29,8627.0
2017-03-24 14:35:00,58.25,58.32,58.25,58.25,3400.0,58.25,58.32,58.25,58.25,3400.0
2017-03-24 14:40:00,58.25,58.26,58.14,58.18,7260.0,58.25,58.26,58.14,58.18,7260.0
2017-03-24 14:45:00,58.18,58.21,58.12,58.18,3800.0,58.18,58.21,58.12,58.18,3800.0
2017-03-24 14:50:00,58.18,58.18,58.01,58.01,3900.0,58.18,58.18,58.01,58.01,3900.0
2017-03-24 14:55:00,58.05,58.11,57.99,58.06,20339.0,58.05,58.11,57.99,58.06,20339.0
2017-03-24 15:00:00,58.05,58.06,57.93,58.0,4103.0,58.05,58.06,57.93,58.0,4103.0
2017-03-24 15:05:00,57.98,57.98,57.91,57.96,6743.0,57.98,57.98,57.91,57.96,6743.0
2017-03-24 15:10:00,57.98,58.0,57.95,58.0,6705.0,57.98,58.0,57.95,58.0,6705.0
2017-03-24 15:15:00,57.99,58.01,57.92,58.01,4800.0,57.99,58.01,57.92,58.01,4800.0
2017-03-24 15:20:00,57.99,58.06,57.97,58.06,5378.0,57.99,58.06,57.97,58.06,5378.0
2017-03-24 15:25:00,58.07,58.14,58.04,58.14,8273.0,58.07,58.14,58.04,58.14,8273.0
2017-03-24 15:30:00,58.12,58.18,58.03,58.18,14243.0,58.12,58.18,58.03,58.18,14243.0
2017-03-24 15:35:00,58.17,58.29,58.11,58.28,8652.0,58.17,58.29,58.11,58.28,8652.0
2017-03-24 15:40:00,58.29,58.38,58.28,58.29,14689.0,58.29,58.38,58.28,58.29,14689.0
2017-03-24 15:45:00,58.29,58.31,58.16,58.19,16645.0,58.29,58.31,58.16,58.19,16645.0
2017-03-24 15:50:00,58.18,58.24,57.9,58.19,58261.0,58.18,58.24,57.9,58.19,58261.0
2017-03-24 15:55:00,58.19,58.21,58.05,58.12,99187.0,58.19,58.21,58.05,58.12,99187.0
2017-03-27 09:30:00,57.42,57.71,57.33,57.7,12232.0,57.42,57.71,57.33,57.7,12232.0
2017-03-27 09:35:00,57.7,57.7,57.49,57.54,56021.0,57.7,57.7,57.49,57.54,56021.0
2017-03-27 09:40:00,57.54,57.76,57.54,57.74,7276.0,57.54,57.76,57.54,57.74,7276.0
2017-03-27 09:45:00,57.73,57.73,57.55,57.62,18749.0,57.73,57.73,57.55,57.62,18749.0
2017-03-27 09:50:00,57.63,57.79,57.58,57.59,10850.0,57.63,57.79,57.58,57.59,10850.0
2017-03-27 09:55:00,57.6,57.89,57.55,57.82,9600.0,57.6,57.89,57.55,57.82,9600.0
2017-03-27 10:00:00,57.79,57.86,57.66,57.75,10680.0,57.79,57.86,57.66,57.75,10680.0
2017-03-27 10:05:00,57.78,57.87,57.76,57.82,9038.0,57.78,57.87,57.76,57.82,9038.0
2017-03-27 10:10:00,57.82,57.9,57.82,57.89,10076.0,57.82,57.9,57.82,57.89,10076.0
2017-03-27 10:15:00,57.88,58.01,57.88,57.9,14405.0,57.88,58.01,57.88,57.9,14405.0
2017-03-27 10:20:00,57.94,58.08,57.88,58.04,16841.0,57.94,58.08,57.88,58.04,16841.0
2017-03-27 10:25:00,58.06,58.1,58.0,58.05,15100.0,58.06,58.1,58.0,58.05,15100.0
2017-03-27 10:30:00,58.04,58.15,58.03,58.15,12640.0,58.04,58.15,58.03,58.15,12640.0
2017-03-27 10:35:00,58.15,58.17,58.06,58.06,11333.0,58.15,58.17,58.06,58.06,11333.0
2017-03-27 10:40:00,58.07,58.11,58.03,58.09,11009.0,58.07,58.11,58.03,58.09,11009.0
2017-03-27 10:45:00,58.09,58.18,58.06,58.1,14512.0,58.09,58.18,58.06,58.1,14512.0
2017-03-27 10:50:00,58.1,58.16,58.09,58.12,7495.0,58.1,58.16,58.09,58.12,7495.0
2017-03-27 10:55:00,58.09,58.2,58.08,58.12,6864.0,58.09,58.2,58.08,58.12,6864.0
2017-03-27 11:00:00,58.12,58.13,57.97,57.97,10212.0,58.12,58.13,57.97,57.97,10212.0
2017-03-27 11:05:00,57.96,57.96,57.87,57.9,33280.0,57.96,57.96,57.87,57.9,33280.0
2017-03-27 11:10:00,57.89,57.93,57.85,57.92,7254.0,57.89,57.93,57.85,57.92,7254.0
2017-03-27 11:15:00,57.93,57.99,57.93,57.95,7706.0,57.93,57.99,57.93,57.95,7706.0
2017-03-27 11:20:00,57.98,58.01,57.96,57.97,13262.0,57.98,58.01,57.96,57.97,13262.0
2017-03-27 11:25:00,57.98,58.15,57.98,58.15,5908.0,57.98,58.15,57.98,58.15,5908.0
2017-03-27 11:30:00,58.16,58.4,58.15,58.3,15750.0,58.16,58.4,58.15,58.3,15750.0
2017-03-27 11:35:00,58.3,58.32,58.26,58.3,3688.0,58.3,58.32,58.26,58.3,3688.0
2017-03-27 11:40:00,58.31,58.37,58.3,58.34,38342.0,58.31,58.37,58.3,58.34,38342.0
2017-03-27 11:45:00,58.33,58.33,58.24,58.3,7316.0,58.33,58.33,58.24,58.3,7316.0
2017-03-27 11:50:00,58.3,58.32,58.26,58.31,10220.0,58.3,58.32,58.26,58.31,10220.0
2017-03-27 11:55:00,58.3,58.34,58.3,58.33,11383.0,58.3,58.34,58.3,58.33,11383.0
2017-03-27 12:00:00,58.32,58.37,58.26,58.37,10670.0,58.32,58.37,58.26,58.37,10670.0
2017-03-27 12:05:00,58.38,58.42,58.36,58.39,4950.0,58.38,58.42,58.36,58.39,4950.0
2017-03-27 12:10:00,58.38,58.49,58.38,58.49,14303.0,58.38,58.49,58.38,58.49,14303.0
2017-03-27 12:15:00,58.48,58.51,58.45,58.51,5747.0,58.48,58.51,58.45,58.51,5747.0
2017-03-27 12:20:00,58.52,58.59,58.52,58.54,2889.0,58.52,58.59,58.52,58.54,2889.0
2017-03-27 12:25:00,58.56,58.56,58.5,58.51,11335.0,58.56,58.56,58.5,58.51,11335.0
2017-03-27 12:30:00,58.52,58.59,58.52,58.55,4969.0,58.52,58.59,58.52,58.55,4969.0
2017-03-27 12:35:00,58.55,58.61,58.55,58.61,3286.0,58.55,58.61,58.55,58.61,3286.0
2017-03-27 12:40:00,58.61,58.64,58.61,58.64,4965.0,58.61,58.64,58.61,58.64,4965.0
2017-03-27 12:45:00,58.64,58.68,58.62,58.68,9702.0,58.64,58.68,58.62,58.68,9702.0
2017-03-27 12:50:00,58.69,58.76,58.69,58.76,5300.0,58.69,58.76,58.69,58.76,5300.0
2017-03-27 12:55:00,58.75,58.76,58.72,58.75,10727.0,58.75,58.76,58.72,58.75,10727.0
2017-03-27 13:00:00,58.75,58.83,58.69,58.82,51440.0,58.75,58.83,58.69,58.82,51440.0
2017-03-27 13:05:00,58.82,58.86,58.77,58.77,13050.0,58.82,58.86,58.77,58.77,13050.0
2017-03-27 13:10:00,58.77,58.77,58.73,58.76,4074.0,58.77,58.77,58.73,58.76,4074.0
2017-03-27 13:15:00,58.75,58.75,58.67,58.74,10322.0,58.75,58.75,58.67,58.74,10322.0
2017-03-27 13:20:00,58.74,58.78,58.73,58.75,19489.0,58.74,58.78,58.73,58.75,19489.0
2017-03-27 13:25:00,58.77,58.78,58.73,58.74,2350.0,58.77,58.78,58.73,58.74,2350.0
2017-03-27 13:30:00,58.75,58.75,58.57,58.57,16273.0,58.75,58.75,58.57,58.57,16273.0
2017-03-27 13:35:00,58.58,58.58,58.5,58.52,7624.0,58.58,58.58,58.5,58.52,7624.0
2017-03-27 13:40:00,58.51,58.54,58.51,58.54,1500.0,58.51,58.54,58.51,58.54,1500.0
2017-03-27 13:45:00,58.51,58.56,58.51,58.54,2700.0,58.51,58.56,58.51,58.54,2700.0
2017-03-27 13:50:00,58.54,58.55,58.5,58.53,8428.0,58.54,58.55,58.5,58.53,8428.0
2017-03-27 13:55:00,58.54,58.59,58.52,58.52,12522.0,58.54,58.59,58.52,58.52,12522.0
2017-03-27 14:00:00,58.52,58.59,58.52,58.57,5519.0,58.52,58.59,58.52,58.57,5519.0
2017-03-27 14:05:00,58.58,58.65,58.58,58.61,12409.0,58.58,58.65,58.58,58.61,12409.0
2017-03-27 14:10:00,58.61,58.63,58.6,58.62,5855.0,58.61,58.63,58.6,58.62,5855.0
2017-03-27 14:15:00,58.63,58.63,58.58,58.6,11065.0,58.63,58.63,58.58,58.6,11065.0
2017-03-27 14:20:00,58.61,58.62,58.55,58.57,11561.0,58.61,58.62,58.55,58.57,11561.0
2017-03-27 14:25:00,58.57,58.58,58.52,58.58,7045.0,58.57,58.58,58.52,58.58,7045.0
2017-03-27 14:30:00,58.57,58.62,58.56,58.6,9511.0,58.57,58.62,58.56,58.6,9511.0
2017-03-27 14:35:00,58.62,58.62,58.55,58.58,7353.0,58.62,58.62,58.55,58.58,7353.0
2017-03-27 14:40:00,58.59,58.61,58.53,58.57,12196.0,58.59,58.61,58.53,58.57,12196.0
2017-03-27 14:45:00,58.58,58.64,58.55,58.59,4800.0,58.58,58.64,58.55,58.59,4800.0
2017-03-27 14:50:00,58.59,58.62,58.59,58.61,2600.0,58.59,58.62,58.59,58.61,2600.0
2017-03-27 14:55:00,58.6,58.63,58.59,58.63,12714.0,58.6,58.63,58.59,58.63,12714.0
2017-03-27 15:00:00,58.62,58.72,58.62,58.72,27345.0,58.62,58.72,58.62,58.72,27345.0
2017-03-27 15:05:00,58.72,58.72,58.56,58.58,20919.0,58.72,58.72,58.56,58.58,20919.0
2017-03-27 15:10:00,58.59,58.63,58.58,58.61,10150.0,58.59,58.63,58.58,58.61,10150.0
2017-03-27 15:15:00,58.63,58.65,58.59,58.65,11831.0,58.63,58.65,58.59,58.65,11831.0
2017-03-27 15:20:00,58.64,58.66,58.62,58.62,9800.0,58.64,58.66,58.62,58.62,9800.0
2017-03-27 15:25:00,58.63,58.73,58.62,58.69,22667.0,58.63,58.73,58.62,58.69,22667.0
2017-03-27 15:30:00,58.7,58.7,58.65,58.67,11911.0,58.7,58.7,58.65,58.67,11911.0
2017-03-27 15:35:00,58.68,58.68,58.64,58.67,15920.0,58.68,58.68,58.64,58.67,15920.0
2017-03-27 15:40:00,58.66,58.68,58.64,58.65,20368.0,58.66,58.68,58.64,58.65,20368.0
2017-03-27 15:45:00,58.65,58.7,58.64,58.68,18146.0,58.65,58.7,58.64,58.68,18146.0
2017-03-27 15:50:00,58.68,58.69,58.58,58.6,37557.0,58.68,58.69,58.58,58.6,37557.0
2017-03-27 15:55:00,58.6,58.61,58.54,58.57,66110.0,58.6,58.61,58.54,58.57,66110.0
2017-03-28 09:30:00,58.48,58.52,58.26,58.47,8214.0,58.48,58.52,58.26,58.47,8214.0
2017-03-28 09:35:00,58.52,58.63,58.45,58.59,3862.0,58.52,58.63,58.45,58.59,3862.0
2017-03-28 09:40:00,58.59,58.65,58.58,58.65,3350.0,58.59,58.65,58.58,58.65,3350.0
2017-03-28 09:45:00,58.62,58.62,58.38,58.43,9148.0,58.62,58.62,58.38,58.43,9148.0
2017-03-28 09:50:00,58.45,58.47,58.29,58.39,6500.0,58.45,58.47,58.29,58.39,6500.0
2017-03-28 09:55:00,58.41,58.5,58.31,58.31,5700.0,58.41,58.5,58.31,58.31,5700.0
2017-03-28 10:00:00,58.35,58.56,58.34,58.56,10400.0,58.35,58.56,58.34,58.56,10400.0
2017-03-28 10:05:00,58.58,58.65,58.58,58.63,5444.0,58.58,58.65,58.58,58.63,5444.0
2017-03-28 10:10:00,58.66,58.7,58.49,58.49,8040.0,58.66,58.7,58.49,58.49,8040.0
2017-03-28 10:15:00,58.45,58.59,58.45,58.55,5900.0,58.45,58.59,58.45,58.55,5900.0
2017-03-28 10:20:00,58.55,58.56,58.49,58.55,26405.0,58.55,58.56,58.49,58.55,26405.0
2017-03-28 10:25:00,58.55,58.55,58.49,58.55,10301.0,58.55,58.55,58.49,58.55,10301.0
2017-03-28 10:30:00,58.55,58.56,58.52,58.53,10220.0,58.55,58.56,58.52,58.53,10220.0
2017-03-28 10:35:00,58.54,58.55,58.49,58.54,11300.0,58.54,58.55,58.49,58.54,11300.0
2017-03-28 10:40:00,58.55,58.65,58.55,58.63,6316.0,58.55,58.65,58.55,58.63,6316.0
2017-03-28 10:45:00,58.62,58.71,58.6,58.7,22650.0,58.62,58.71,58.6,58.7,22650.0
2017-03-28 10:50:00,58.7,58.7,58.53,58.54,19110.0,58.7,58.7,58.53,58.54,19110.0
2017-03-28 10:55:00,58.54,58.56,58.49,58.55,19154.0,58.54,58.56,58.49,58.55,19154.0
2017-03-28 11:00:00,58.55,58.55,58.53,58.54,15780.0,58.55,58.55,58.53,58.54,15780.0
2017-03-28 11:05:00,58.55,58.56,58.52,58.55,23336.0,58.55,58.56,58.52,58.55,23336.0
2017-03-28 11:10:00,58.55,58.63,58.55,58.6,23370.0,58.55,58.63,58.55,58.6,23370.0
2017-03-28 11:15:00,58.6,58.62,58.55,58.55,7279.0,58.6,58.62,58.55,58.55,7279.0
2017-03-28 11:20:00,58.55,58.56,58.51,58.51,3800.0,58.55,58.56,58.51,58.51,3800.0
2017-03-28 11:25:00,58.5,58.51,58.42,58.44,6403.0,58.5,58.51,58.42,58.44,6403.0
2017-03-28 11:30:00,58.45,58.45,58.41,58.45,17901.0,58.45,58.45,58.41,58.45,17901.0
2017-03-28 11:35:00,58.44,58.48,58.41,58.48,11719.0,58.44,58.48,58.41,58.48,11719.0
2017-03-28 11:40:00,58.47,58.54,58.47,58.53,5402.0,58.47,58.54,58.47,58.53,5402.0
2017-03-28 11:45:00,58.54,58.61,58.54,58.6,9348.0,58.54,58.61,58.54,58.6,9348.0
2017-03-28 11:50:00,58.59,58.6,58.57,58.6,6000.0,58.59,58.6,58.57,58.6,6000.0
2017-03-28 11:55:00,58.6,58.72,58.6,58.68,12777.0,58.6,58.72,58.6,58.68,12777.0
2017-03-28 12:00:00,58.67,58.75,58.67,58.73,7996.0,58.67,58.75,58.67,58.73,7996.0
2017-03-28 12:05:00,58.73,58.74,58.63,58.63,11745.0,58.73,58.74,58.63,58.63,11745.0
2017-03-28 12:10:00,58.63,58.65,58.62,58.62,5800.0,58.63,58.65,58.62,58.62,5800.0
2017-03-28 12:15:00,58.63,58.65,58.58,58.6,7271.0,58.63,58.65,58.58,58.6,7271.0
2017-03-28 12:20:00,58.6,58.65,58.58,58.65,6299.0,58.6,58.65,58.58,58.65,6299.0
2017-03-28 12:25:00,58.64,58.66,58.64,58.65,7794.0,58.64,58.66,58.64,58.65,7794.0
2017-03-28 12:30:00,58.66,58.75,58.66,58.72,4802.0,58.66,58.75,58.66,58.72,4802.0
2017-03-28 12:35:00,58.74,58.77,58.74,58.75,6651.0,58.74,58.77,58.74,58.75,6651.0
2017-03-28 12:40:00,58.75,58.75,58.69,58.72,9064.0,58.75,58.75,58.69,58.72,9064.0
2017-03-28 12:45:00,58.71,58.71,58.62,58.64,13278.0,58.71,58.71,58.62,58.64,13278.0
2017-03-28 12:50:00,58.63,58.71,58.63,58.71,13932.0,58.63,58.71,58.63,58.71,13932.0
2017-03-28 12:55:00,58.71,58.75,58.7,58.72,17379.0,58.71,58.75,58.7,58.72,17379.0
2017-03-28 13:00:00,58.72,58.74,58.7,58.71,10876.0,58.72,58.74,58.7,58.71,10876.0
2017-03-28 13:05:00,58.73,58.75,58.71,58.75,3888.0,58.73,58.75,58.71,58.75,3888.0
2017-03-28 13:10:00,58.75,58.87,58.74,58.83,18706.0,58.75,58.87,58.74,58.83,18706.0
2017-03-28 13:15:00,58.84,58.84,58.81,58.82,8107.0,58.84,58.84,58.81,58.82,8107.0
2017-03-28 13:20:00,58.82,58.84,58.73,58.73,10487.0,58.82,58.84,58.73,58.73,10487.0
2017-03-28 13:25:00,58.72,58.81,58.72,58.81,5018.0,58.72,58.81,58.72,58.81,5018.0
2017-03-28 13:30:00,58.8,58.81,58.76,58.78,3600.0,58.8,58.81,58.76,58.78,3600.0
2017-03-28 13:35:00,58.8,58.8,58.76,58.76,3764.0,58.8,58.8,58.76,58.76,3764.0
2017-03-28 13:40:00,58.77,58.81,58.77,58.81,41735.0,58.77,58.81,58.77,58.81,41735.0
2017-03-28 13:45:00,58.82,58.94,58.81,58.92,17779.0,58.82,58.94,58.81,58.92,17779.0
2017-03-28 13:50:00,58.93,58.98,58.92,58.97,8367.0,58.93,58.98,58.92,58.97,8367.0
2017-03-28 13:55:00,58.96,59.05,58.96,59.04,7510.0,58.96,59.05,58.96,59.04,7510.0
2017-03-28 14:00:00,59.05,59.05,58.91,58.91,13810.0,59.05,59.05,58.91,58.91,13810.0
2017-03-28 14:05:00,58.91,58.95,58.9,58.94,7540.0,58.91,58.95,58.9,58.94,7540.0
2017-03-28 14:10:00,58.96,59.01,58.95,59.0,16150.0,58.96,59.01,58.95,59.0,16150.0
2017-03-28 14:15:00,58.99,59.0,58.97,59.0,8107.0,58.99,59.0,58.97,59.0,8107.0
2017-03-28 14:20:00,59.0,59.02,58.99,59.0,9206.0,59.0,59.02,58.99,59.0,9206.0
2017-03-28 14:25:00,59.0,59.02,58.99,58.99,5700.0,59.0,59.02,58.99,58.99,5700.0
2017-03-28 14:30:00,59.0,59.0,58.94,58.94,5657.0,59.0,59.0,58.94,58.94,5657.0
2017-03-28 14:35:00,58.95,58.97,58.89,58.97,9013.0,58.95,58.97,58.89,58.97,9013.0
2017-03-28 14:40:00,58.98,59.0,58.94,59.0,5847.0,58.98,59.0,58.94,59.0,5847.0
2017-03-28 14:45:00,59.0,59.04,59.0,59.02,8346.0,59.0,59.04,59.0,59.02,8346.0
2017-03-28 14:50:00,59.02,59.08,59.01,59.03,6130.0,59.02,59.08,59.01,59.03,6130.0
2017-03-28 14:55:00,59.03,59.03,59.0,59.0,3624.0,59.03,59.03,59.0,59.0,3624.0
2017-03-28 15:00:00,59.02,59.02,58.95,58.97,8906.0,59.02,59.02,58.95,58.97,8906.0
2017-03-28 15:05:00,58.97,59.0,58.95,58.96,8232.0,58.97,59.0,58.95,58.96,8232.0
2017-03-28 15:10:00,58.96,58.97,58.93,58.97,6851.0,58.96,58.97,58.93,58.97,6851.0
2017-03-28 15:15:00,58.98,58.98,58.88,58.88,10249.0,58.98,58.98,58.88,58.88,10249.0
2017-03-28 15:20:00,58.88,58.89,58.85,58.86,10318.0,58.88,58.89,58.85,58.86,10318.0
2017-03-28 15:25:00,58.87,58.9,58.84,58.86,22095.0,58.87,58.9,58.84,58.86,22095.0
2017-03-28 15:30:00,58.87,58.9,58.84,58.9,32398.0,58.87,58.9,58.84,58.9,32398.0
2017-03-28 15:35:00,58.9,58.94,58.88,58.94,28792.0,58.9,58.94,58.88,58.94,28792.0
2017-03-28 15:40:00,58.94,58.97,58.92,58.97,23422.0,58.94,58.97,58.92,58.97,23422.0
2017-03-28 15:45:00,58.97,58.97,58.92,58.92,42569.0,58.97,58.97,58.92,58.92,42569.0
2017-03-28 15:50:00,58.91,58.91,58.75,58.83,85831.0,58.91,58.91,58.75,58.83,85831.0
2017-03-28 15:55:00,58.83,58.89,58.78,58.81,112691.0,58.83,58.89,58.78,58.81,112691.0
2017-03-29 09:30:00,58.6,58.76,58.33,58.66,5084.0,58.6,58.76,58.33,58.66,5084.0
2017-03-29 09:35:00,58.65,58.78,58.52,58.71,8323.0,58.65,58.78,58.52,58.71,8323.0
2017-03-29 09:40:00,58.78,58.99,58.77,58.96,4050.0,58.78,58.99,58.77,58.96,4050.0
2017-03-29 09:45:00,58.92,58.95,58.79,58.81,10100.0,58.92,58.95,58.79,58.81,10100.0
2017-03-29 09:50:00,58.8,58.8,58.72,58.76,7800.0,58.8,58.8,58.72,58.76,7800.0
2017-03-29 09:55:00,58.77,58.93,58.77,58.93,9650.0,58.77,58.93,58.77,58.93,9650.0
2017-03-29 10:00:00,58.94,58.94,58.85,58.87,17211.0,58.94,58.94,58.85,58.87,17211.0
2017-03-29 10:05:00,58.87,58.88,58.78,58.78,5165.0,58.87,58.88,58.78,58.78,5165.0
2017-03-29 10:10:00,58.76,58.94,58.76,58.85,58592.0,58.76,58.94,58.76,58.85,58592.0
2017-03-29 10:15:00,58.81,58.93,58.81,58.9,6745.0,58.81,58.93,58.81,58.9,6745.0
2017-03-29 10:20:00,58.9,58.91,58.81,58.81,4800.0,58.9,58.91,58.81,58.81,4800.0
2017-03-29 10:25:00,58.8,58.94,58.79,58.93,7379.0,58.8,58.94,58.79,58.93,7379.0
2017-03-29 10:30:00,58.94,59.05,58.93,59.0,17383.0,58.94,59.05,58.93,59.0,17383.0
2017-03-29 10:35:00,58.99,58.99,58.9,58.95,9672.0,58.99,58.99,58.9,58.95,9672.0
2017-03-29 10:40:00,58.95,59.03,58.94,59.03,8934.0,58.95,59.03,58.94,59.03,8934.0
2017-03-29 10:45:00,59.02,59.05,58.96,58.96,15566.0,59.02,59.05,58.96,58.96,15566.0
2017-03-29 10:50:00,58.97,58.99,58.88,58.94,21950.0,58.97,58.99,58.88,58.94,21950.0
2017-03-29 10:55:00,58.93,58.99,58.92,58.94,17759.0,58.93,58.99,58.92,58.94,17759.0
2017-03-29 11:00:00,58.94,58.96,58.87,58.89,5485.0,58.94,58.96,58.87,58.89,5485.0
2017-03-29 11:05:00,58.89,58.91,58.84,58.87,8508.0,58.89,58.91,58.84,58.87,8508.0
2017-03-29 11:10:00,58.87,58.92,58.81,58.83,5378.0,58.87,58.92,58.81,58.83,5378.0
2017-03-29 11:15:00,58.83,58.84,58.78,58.79,3600.0,58.83,58.84,58.78,58.79,3600.0
2017-03-29 11:20:00,58.8,58.81,58.75,58.78,6760.0,58.8,58.81,58.75,58.78,6760.0
2017-03-29 11:25:00,58.77,58.8,58.76,58.79,4651.0,58.77,58.8,58.76,58.79,4651.0
2017-03-29 11:30:00,58.78,58.79,58.74,58.74,3077.0,58.78,58.79,58.74,58.74,3077.0
2017-03-29 11:35:00,58.74,58.75,58.63,58.63,8095.0,58.74,58.75,58.63,58.63,8095.0
2017-03-29 11:40:00,58.63,58.64,58.61,58.63,2509.0,58.63,58.64,58.61,58.63,2509.0
2017-03-29 11:45:00,58.64,58.68,58.62,58.68,3069.0,58.64,58.68,58.62,58.68,3069.0
2017-03-29 11:50:00,58.68,58.68,58.61,58.64,5300.0,58.68,58.68,58.61,58.64,5300.0
2017-03-29 11:55:00,58.64,58.69,58.64,58.68,4182.0,58.64,58.69,58.64,58.68,4182.0
2017-03-29 12:00:00,58.67,58.71,58.67,58.69,5537.0,58.67,58.71,58.67,58.69,5537.0
2017-03-29 12:05:00,58.67,58.67,58.65,58.65,3472.0,58.67,58.67,58.65,58.65,3472.0
2017-03-29 12:10:00,58.64,58.68,58.62,58.62,2700.0,58.64,58.68,58.62,58.62,2700.0
2017-03-29 12:15:00,58.62,58.68,58.62,58.68,4181.0,58.62,58.68,58.62,58.68,4181.0
2017-03-29 12:20:00,58.67,58.7,58.66,58.66,4038.0,58.67,58.7,58.66,58.66,4038.0
2017-03-29 12:25:00,58.66,58.67,58.64,58.67,4171.0,58.66,58.67,58.64,58.67,4171.0
2017-03-29 12:30:00,58.69,58.69,58.66,58.67,2400.0,58.69,58.69,58.66,58.67,2400.0
2017-03-29 12:35:00,58.67,58.68,58.65,58.65,5200.0,58.67,58.68,58.65,58.65,5200.0
2017-03-29 12:40:00,58.64,58.65,58.62,58.63,5721.0,58.64,58.65,58.62,58.63,5721.0
2017-03-29 12:45:00,58.64,58.64,58.59,58.63,4800.0,58.64,58.64,58.59,58.63,4800.0
2017-03-29 12:50:00,58.62,58.67,58.62,58.66,7406.0,58.62,58.67,58.62,58.66,7406.0
2017-03-29 12:55:00,58.65,58.65,58.6,58.61,6646.0,58.65,58.65,58.6,58.61,6646.0
2017-03-29 13:00:00,58.61,58.68,58.61,58.67,5400.0,58.61,58.68,58.61,58.67,5400.0
2017-03-29 13:05:00,58.68,58.68,58.66,58.67,4109.0,58.68,58.68,58.66,58.67,4109.0
2017-03-29 13:10:00,58.67,58.69,58.66,58.66,7500.0,58.67,58.69,58.66,58.66,7500.0
2017-03-29 13:15:00,58.66,58.7,58.66,58.68,3581.0,58.66,58.7,58.66,58.68,3581.0
2017-03-29 13:20:00,58.69,58.72,58.68,58.71,3600.0,58.69,58.72,58.68,58.71,3600.0
2017-03-29 13:25:00,58.72,58.78,58.71,58.77,5300.0,58.72,58.78,58.71,58.77,5300.0
2017-03-29 13:30:00,58.77,58.78,58.77,58.78,2596.0,58.77,58.78,58.77,58.78,2596.0
2017-03-29 13:35:00,58.78,58.83,58.77,58.83,3586.0,58.78,58.83,58.77,58.83,3586.0
2017-03-29 13:40:00,58.82,58.89,58.81,58.88,26000.0,58.82,58.89,58.81,58.88,26000.0
2017-03-29 13:45:00,58.89,58.9,58.85,58.86,10274.0,58.89,58.9,58.85,58.86,10274.0
2017-03-29 13:50:00,58.86,58.86,58.82,58.84,20198.0,58.86,58.86,58.82,58.84,20198.0
2017-03-29 13:55:00,58.84,58.85,58.82,58.84,9243.0,58.84,58.85,58.82,58.84,9243.0
2017-03-29 14:00:00,58.83,58.86,58.78,58.84,7126.0,58.83,58.86,58.78,58.84,7126.0
2017-03-29 14:05:00,58.84,58.84,58.82,58.82,1900.0,58.84,58.84,58.82,58.82,1900.0
2017-03-29 14:10:00,58.82,58.86,58.81,58.86,7158.0,58.82,58.86,58.81,58.86,7158.0
2017-03-29 14:15:00,58.86,58.86,58.8,58.85,16429.0,58.86,58.86,58.8,58.85,16429.0
2017-03-29 14:20:00,58.84,58.89,58.83,58.86,8492.0,58.84,58.89,58.83,58.86,8492.0
2017-03-29 14:25:00,58.85,58.89,58.84,58.89,9881.0,58.85,58.89,58.84,58.89,9881.0
2017-03-29 14:30:00,58.88,58.98,58.87,58.98,29023.0,58.88,58.98,58.87,58.98,29023.0
2017-03-29 14:35:00,58.97,58.98,58.89,58.91,23632.0,58.97,58.98,58.89,58.91,23632.0
2017-03-29 14:40:00,58.91,58.94,58.9,58.93,14078.0,58.91,58.94,58.9,58.93,14078.0
2017-03-29 14:45:00,58.92,58.99,58.9,58.9,19113.0,58.92,58.99,58.9,58.9,19113.0
2017-03-29 14:50:00,58.89,58.92,58.86,58.9,19298.0,58.89,58.92,58.86,58.9,19298.0
2017-03-29 14:55:00,58.9,58.92,58.88,58.9,13383.0,58.9,58.92,58.88,58.9,13383.0
2017-03-29 15:00:00,58.88,58.9,58.86,58.88,6360.0,58.88,58.9,58.86,58.88,6360.0
2017-03-29 15:05:00,58.88,58.89,58.87,58.89,10215.0,58.88,58.89,58.87,58.89,10215.0
2017-03-29 15:10:00,58.9,58.9,58.86,58.87,7744.0,58.9,58.9,58.86,58.87,7744.0
2017-03-29 15:15:00,58.87,58.91,58.84,58.89,13232.0,58.87,58.91,58.84,58.89,13232.0
2017-03-29 15:20:00,58.88,58.9,58.87,58.89,10788.0,58.88,58.9,58.87,58.89,10788.0
2017-03-29 15:25:00,58.89,58.9,58.86,58.88,17405.0,58.89,58.9,58.86,58.88,17405.0
2017-03-29 15:30:00,58.88,58.89,58.84,58.85,13389.0,58.88,58.89,58.84,58.85,13389.0
2017-03-29 15:35:00,58.86,58.86,58.79,58.8,21900.0,58.86,58.86,58.79,58.8,21900.0
2017-03-29 15:40:00,58.8,58.82,58.76,58.78,31695.0,58.8,58.82,58.76,58.78,31695.0
2017-03-29 15:45:00,58.78,58.79,58.73,58.73,16190.0,58.78,58.79,58.73,58.73,16190.0
2017-03-29 15:50:00,58.72,58.79,58.71,58.77,22885.0,58.72,58.79,58.71,58.77,22885.0
2017-03-29 15:55:00,58.77,58.82,58.72,58.79,62424.0,58.77,58.82,58.72,58.79,62424.0
2017-03-30 09:30:00,58.66,58.76,58.66,58.67,7177.0,58.66,58.76,58.66,58.67,7177.0
2017-03-30 09:35:00,58.71,58.74,58.68,58.71,2050.0,58.71,58.74,58.68,58.71,2050.0
2017-03-30 09:40:00,58.74,58.91,58.71,58.86,7254.0,58.74,58.91,58.71,58.86,7254.0
2017-03-30 09:45:00,58.88,58.95,58.86,58.88,14097.0,58.88,58.95,58.86,58.88,14097.0
2017-03-30 09:50:00,58.87,58.94,58.8,58.85,10897.0,58.87,58.94,58.8,58.85,10897.0
2017-03-30 09:55:00,58.91,59.0,58.88,58.93,7723.0,58.91,59.0,58.88,58.93,7723.0
2017-03-30 10:00:00,58.94,58.98,58.89,58.9,16956.0,58.94,58.98,58.89,58.9,16956.0
2017-03-30 10:05:00,58.88,58.95,58.88,58.92,6557.0,58.88,58.95,58.88,58.92,6557.0
2017-03-30 10:10:00,58.91,59.01,58.9,58.99,11130.0,58.91,59.01,58.9,58.99,11130.0
2017-03-30 10:15:00,58.99,59.02,58.93,58.95,5400.0,58.99,59.02,58.93,58.95,5400.0
2017-03-30 10:20:00,58.94,58.94,58.8,58.8,13036.0,58.94,58.94,58.8,58.8,13036.0
2017-03-30 10:25:00,58.8,58.84,58.77,58.78,6662.0,58.8,58.84,58.77,58.78,6662.0
2017-03-30 10:30:00,58.81,58.97,58.8,58.96,15988.0,58.81,58.97,58.8,58.96,15988.0
2017-03-30 10:35:00,58.97,59.05,58.92,58.97,14715.0,58.97,59.05,58.92,58.97,14715.0
2017-03-30 10:40:00,58.97,58.99,58.93,58.94,12507.0,58.97,58.99,58.93,58.94,12507.0
2017-03-30 10:45:00,58.94,59.0,58.94,58.99,7286.0,58.94,59.0,58.94,58.99,7286.0
2017-03-30 10:50:00,58.99,59.01,58.92,59.01,6600.0,58.99,59.01,58.92,59.01,6600.0
2017-03-30 10:55:00,59.0,59.03,58.95,59.01,8412.0,59.0,59.03,58.95,59.01,8412.0
2017-03-30 11:00:00,59.02,59.03,58.99,59.01,14380.0,59.02,59.03,58.99,59.01,14380.0
2017-03-30 11:05:00,59.0,59.03,58.99,59.03,8244.0,59.0,59.03,58.99,59.03,8244.0
2017-03-30 11:10:00,59.02,59.02,58.95,58.96,19725.0,59.02,59.02,58.95,58.96,19725.0
2017-03-30 11:15:00,58.97,58.97,58.92,58.95,6581.0,58.97,58.97,58.92,58.95,6581.0
2017-03-30 11:20:00,58.96,59.0,58.95,58.96,8499.0,58.96,59.0,58.95,58.96,8499.0
2017-03-30 11:25:00,58.95,58.99,58.92,58.95,13077.0,58.95,58.99,58.92,58.95,13077.0
2017-03-30 11:30:00,58.95,58.97,58.9,58.9,6768.0,58.95,58.97,58.9,58.9,6768.0
2017-03-30 11:35:00,58.91,58.94,58.83,58.83,12300.0,58.91,58.94,58.83,58.83,12300.0
2017-03-30 11:40:00,58.84,58.9,58.75,58.75,8175.0,58.84,58.9,58.75,58.75,8175.0
2017-03-30 11:45:00,58.75,58.79,58.71,58.78,8014.0,58.75,58.79,58.71,58.78,8014.0
2017-03-30 11:50:00,58.79,58.84,58.75,58.79,7591.0,58.79,58.84,58.75,58.79,7591.0
2017-03-30 11:55:00,58.8,58.81,58.76,58.8,5595.0,58.8,58.81,58.76,58.8,5595.0
2017-03-30 12:00:00,58.8,58.87,58.8,58.82,5700.0,58.8,58.87,58.8,58.82,5700.0
2017-03-30 12:05:00,58.83,58.87,58.81,58.85,5680.0,58.83,58.87,58.81,58.85,5680.0
2017-03-30 12:10:00,58.85,58.89,58.84,58.85,3954.0,58.85,58.89,58.84,58.85,3954.0
2017-03-30 12:15:00,58.85,58.89,58.84,58.89,7605.0,58.85,58.89,58.84,58.89,7605.0
2017-03-30 12:20:00,58.88,58.9,58.86,58.86,5523.0,58.88,58.9,58.86,58.86,5523.0
2017-03-30 12:25:00,58.86,58.91,58.86,58.91,4592.0,58.86,58.91,58.86,58.91,4592.0
2017-03-30 12:30:00,58.92,58.92,58.86,58.86,7547.0,58.92,58.92,58.86,58.86,7547.0
2017-03-30 12:35:00,58.86,58.87,58.78,58.79,6292.0,58.86,58.87,58.78,58.79,6292.0
2017-03-30 12:40:00,58.78,58.83,58.78,58.82,4513.0,58.78,58.83,58.78,58.82,4513.0
2017-03-30 12:45:00,58.83,58.86,58.83,58.84,5800.0,58.83,58.86,58.83,58.84,5800.0
2017-03-30 12:50:00,58.83,58.84,58.83,58.84,700.0,58.83,58.84,58.83,58.84,700.0
2017-03-30 12:55:00,58.84,58.84,58.83,58.83,3286.0,58.84,58.84,58.83,58.83,3286.0
2017-03-30 13:00:00,58.83,58.88,58.83,58.84,11845.0,58.83,58.88,58.83,58.84,11845.0
2017-03-30 13:05:00,58.84,58.87,58.83,58.87,11954.0,58.84,58.87,58.83,58.87,11954.0
2017-03-30 13:10:00,58.88,58.88,58.84,58.85,10572.0,58.88,58.88,58.84,58.85,10572.0
2017-03-30 13:15:00,58.86,58.87,58.85,58.86,4900.0,58.86,58.87,58.85,58.86,4900.0
2017-03-30 13:20:00,58.86,58.91,58.85,58.9,24395.0,58.86,58.91,58.85,58.9,24395.0
2017-03-30 13:25:00,58.91,58.91,58.82,58.82,8591.0,58.91,58.91,58.82,58.82,8591.0
2017-03-30 13:30:00,58.81,58.88,58.81,58.86,6455.0,58.81,58.88,58.81,58.86,6455.0
2017-03-30 13:35:00,58.86,58.88,58.82,58.86,13453.0,58.86,58.88,58.82,58.86,13453.0
2017-03-30 13:40:00,58.85,58.86,58.83,58.85,7278.0,58.85,58.86,58.83,58.85,7278.0
2017-03-30 13:45:00,58.85,58.86,58.81,58.81,7401.0,58.85,58.86,58.81,58.81,7401.0
2017-03-30 13:50:00,58.81,58.83,58.8,58.81,5445.0,58.81,58.83,58.8,58.81,5445.0
2017-03-30 13:55:00,58.8,58.81,58.8,58.8,3579.0,58.8,58.81,58.8,58.8,3579.0
2017-03-30 14:00:00,58.81,58.87,58.78,58.79,25348.0,58.81,58.87,58.78,58.79,25348.0
2017-03-30 14:05:00,58.79,58.79,58.77,58.77,4800.0,58.79,58.79,58.77,58.77,4800.0
2017-03-30 14:10:00,58.77,58.85,58.77,58.81,15810.0,58.77,58.85,58.77,58.81,15810.0
2017-03-30 14:15:00,58.81,58.84,58.81,58.81,17416.0,58.81,58.84,58.81,58.81,17416.0
2017-03-30 14:20:00,58.81,58.81,58.78,58.8,6765.0,58.81,58.81,58.78,58.8,6765.0
2017-03-30 14:25:00,58.8,58.85,58.8,58.81,11704.0,58.8,58.85,58.8,58.81,11704.0
2017-03-30 14:30:00,58.82,58.86,58.82,58.85,9856.0,58.82,58.86,58.82,58.85,9856.0
2017-03-30 14:35:00,58.84,58.86,58.83,58.86,3346.0,58.84,58.86,58.83,58.86,3346.0
2017-03-30 14:40:00,58.86,58.87,58.83,58.83,13572.0,58.86,58.87,58.83,58.83,13572.0
2017-03-30 14:45:00,58.83,58.84,58.83,58.84,10489.0,58.83,58.84,58.83,58.84,10489.0
2017-03-30 14:50:00,58.84,58.85,58.78,58.8,9963.0,58.84,58.85,58.78,58.8,9963.0
2017-03-30 14:55:00,58.78,58.79,58.73,58.75,6982.0,58.78,58.79,58.73,58.75,6982.0
2017-03-30 15:00:00,58.76,58.83,58.75,58.83,9626.0,58.76,58.83,58.75,58.83,9626.0
2017-03-30 15:05:00,58.83,58.87,58.83,58.85,8863.0,58.83,58.87,58.83,58.85,8863.0
2017-03-30 15:10:00,58.85,58.85,58.82,58.84,12367.0,58.85,58.85,58.82,58.84,12367.0
2017-03-30 15:15:00,58.85,58.86,58.84,58.85,3920.0,58.85,58.86,58.84,58.85,3920.0
2017-03-30 15:20:00,58.84,58.88,58.84,58.86,13678.0,58.84,58.88,58.84,58.86,13678.0
2017-03-30 15:25:00,58.85,58.91,58.85,58.88,37988.0,58.85,58.91,58.85,58.88,37988.0
2017-03-30 15:30:00,58.87,58.92,58.87,58.92,20236.0,58.87,58.92,58.87,58.92,20236.0
2017-03-30 15:35:00,58.92,58.93,58.89,58.91,23492.0,58.92,58.93,58.89,58.91,23492.0
2017-03-30 15:40:00,58.9,58.92,58.89,58.92,13184.0,58.9,58.92,58.89,58.92,13184.0
2017-03-30 15:45:00,58.92,58.93,58.9,58.91,32784.0,58.92,58.93,58.9,58.91,32784.0
2017-03-30 15:50:00,58.91,58.94,58.9,58.91,42955.0,58.91,58.94,58.9,58.91,42955.0
2017-03-30 15:55:00,58.91,58.94,58.87,58.89,87997.0,58.91,58.94,58.87,58.89,87997.0
2017-03-31 09:30:00,58.86,58.88,58.16,58.63,7787.0,58.86,58.88,58.16,58.63,7787.0
2017-03-31 09:35:00,58.57,58.59,58.3,58.53,25845.0,58.57,58.59,58.3,58.53,25845.0
2017-03-31 09:40:00,58.51,58.54,58.4,58.45,9421.0,58.51,58.54,58.4,58.45,9421.0
2017-03-31 09:45:00,58.39,58.59,58.39,58.58,5700.0,58.39,58.59,58.39,58.58,5700.0
2017-03-31 09:50:00,58.58,58.61,58.47,58.61,9600.0,58.58,58.61,58.47,58.61,9600.0
2017-03-31 09:55:00,58.65,58.65,58.55,58.64,4543.0,58.65,58.65,58.55,58.64,4543.0
2017-03-31 10:00:00,58.67,58.77,58.65,58.74,8575.0,58.67,58.77,58.65,58.74,8575.0
2017-03-31 10:05:00,58.77,58.81,58.71,58.75,7618.0,58.77,58.81,58.71,58.75,7618.0
2017-03-31 10:10:00,58.8,58.81,58.67,58.67,4875.0,58.8,58.81,58.67,58.67,4875.0
2017-03-31 10:15:00,58.71,58.83,58.71,58.77,3400.0,58.71,58.83,58.71,58.77,3400.0
2017-03-31 10:20:00,58.75,58.81,58.7,58.77,5055.0,58.75,58.81,58.7,58.77,5055.0
2017-03-31 10:25:00,58.76,58.78,58.62,58.76,7352.0,58.76,58.78,58.62,58.76,7352.0
2017-03-31 10:30:00,58.77,58.81,58.72,58.73,10375.0,58.77,58.81,58.72,58.73,10375.0
2017-03-31 10:35:00,58.73,58.78,58.73,58.78,4565.0,58.73,58.78,58.73,58.78,4565.0
2017-03-31 10:40:00,58.78,58.82,58.75,58.79,6300.0,58.78,58.82,58.75,58.79,6300.0
2017-03-31 10:45:00,58.79,58.87,58.79,58.83,8050.0,58.79,58.87,58.79,58.83,8050.0
2017-03-31 10:50:00,58.83,58.89,58.81,58.86,4631.0,58.83,58.89,58.81,58.86,4631.0
2017-03-31 10:55:00,58.89,58.93,58.83,58.83,5716.0,58.89,58.93,58.83,58.83,5716.0
2017-03-31 11:00:00,58.8,58.86,58.8,58.82,4200.0,58.8,58.86,58.8,58.82,4200.0
2017-03-31 11:05:00,58.81,58.89,58.79,58.89,3800.0,58.81,58.89,58.79,58.89,3800.0
2017-03-31 11:10:00,58.92,58.95,58.9,58.95,5124.0,58.92,58.95,58.9,58.95,5124.0
2017-03-31 11:15:00,58.94,58.94,58.92,58.93,2600.0,58.94,58.94,58.92,58.93,2600.0
2017-03-31 11:20:00,58.93,58.96,58.92,58.94,4700.0,58.93,58.96,58.92,58.94,4700.0
2017-03-31 11:25:00,58.93,58.94,58.87,58.87,5100.0,58.93,58.94,58.87,58.87,5100.0
2017-03-31 11:30:00,58.87,58.93,58.85,58.92,6216.0,58.87,58.93,58.85,58.92,6216.0
2017-03-31 11:35:00,58.92,58.99,58.91,58.93,11239.0,58.92,58.99,58.91,58.93,11239.0
2017-03-31 11:40:00,58.93,58.97,58.93,58.97,900.0,58.93,58.97,58.93,58.97,900.0
2017-03-31 11:45:00,58.98,58.99,58.89,58.93,5221.0,58.98,58.99,58.89,58.93,5221.0
2017-03-31 11:50:00,58.91,58.91,58.84,58.88,5149.0,58.91,58.91,58.84,58.88,5149.0
2017-03-31 11:55:00,58.88,58.9,58.85,58.88,11258.0,58.88,58.9,58.85,58.88,11258.0
2017-03-31 12:00:00,58.87,58.96,58.86,58.96,5086.0,58.87,58.96,58.86,58.96,5086.0
2017-03-31 12:05:00,58.96,58.99,58.95,58.98,4561.0,58.96,58.99,58.95,58.98,4561.0
2017-03-31 12:10:00,59.0,59.07,58.99,59.07,7858.0,59.0,59.07,58.99,59.07,7858.0
2017-03-31 12:15:00,59.06,59.09,59.05,59.06,7217.0,59.06,59.09,59.05,59.06,7217.0
2017-03-31 12:20:00,59.08,59.09,59.04,59.07,3600.0,59.08,59.09,59.04,59.07,3600.0
2017-03-31 12:25:00,59.06,59.14,59.06,59.12,14425.0,59.06,59.14,59.06,59.12,14425.0
2017-03-31 12:30:00,59.12,59.16,59.11,59.14,6972.0,59.12,59.16,59.11,59.14,6972.0
2017-03-31 12:35:00,59.14,59.2,59.14,59.18,7166.0,59.14,59.2,59.14,59.18,7166.0
2017-03-31 12:40:00,59.18,59.19,59.17,59.18,5601.0,59.18,59.19,59.17,59.18,5601.0
2017-03-31 12:45:00,59.16,59.16,59.14,59.16,3713.0,59.16,59.16,59.14,59.16,3713.0
2017-03-31 12:50:00,59.17,59.23,59.16,59.19,13471.0,59.17,59.23,59.16,59.19,13471.0
2017-03-31 12:55:00,59.19,59.22,59.15,59.21,3225.0,59.19,59.22,59.15,59.21,3225.0
2017-03-31 13:00:00,59.2,59.21,59.13,59.14,9205.0,59.2,59.21,59.13,59.14,9205.0
2017-03-31 13:05:00,59.12,59.13,59.05,59.08,6822.0,59.12,59.13,59.05,59.08,6822.0
2017-03-31 13:10:00,59.09,59.12,59.06,59.07,46600.0,59.09,59.12,59.06,59.07,46600.0
2017-03-31 13:15:00,59.06,59.06,58.99,59.02,9421.0,59.06,59.06,58.99,59.02,9421.0
2017-03-31 13:20:00,59.02,59.04,59.01,59.02,5400.0,59.02,59.04,59.01,59.02,5400.0
2017-03-31 13:25:00,59.02,59.05,58.99,59.03,6404.0,59.02,59.05,58.99,59.03,6404.0
2017-03-31 13:30:00,59.03,59.05,58.99,58.99,3250.0,59.03,59.05,58.99,58.99,3250.0
2017-03-31 13:35:00,59.0,59.08,58.99,59.06,9910.0,59.0,59.08,58.99,59.06,9910.0
2017-03-31 13:40:00,59.05,59.08,59.05,59.07,2800.0,59.05,59.08,59.05,59.07,2800.0
2017-03-31 13:45:00,59.07,59.12,59.05,59.09,7594.0,59.07,59.12,59.05,59.09,7594.0
2017-03-31 13:50:00,59.09,59.09,59.01,59.07,5400.0,59.09,59.09,59.01,59.07,5400.0
2017-03-31 13:55:00,59.06,59.1,59.05,59.07,6700.0,59.06,59.1,59.05,59.07,6700.0
2017-03-31 14:00:00,59.07,59.08,59.05,59.08,14938.0,59.07,59.08,59.05,59.08,14938.0
2017-03-31 14:05:00,59.07,59.14,59.07,59.13,15027.0,59.07,59.14,59.07,59.13,15027.0
2017-03-31 14:10:00,59.13,59.16,59.08,59.08,10988.0,59.13,59.16,59.08,59.08,10988.0
2017-03-31 14:15:00,59.08,59.12,59.07,59.12,4127.0,59.08,59.12,59.07,59.12,4127.0
2017-03-31 14:20:00,59.14,59.21,59.14,59.21,9434.0,59.14,59.21,59.14,59.21,9434.0
2017-03-31 14:25:00,59.21,59.23,59.2,59.22,9177.0,59.21,59.23,59.2,59.22,9177.0
2017-03-31 14:30:00,59.23,59.26,59.22,59.22,10575.0,59.23,59.26,59.22,59.22,10575.0
2017-03-31 14:35:00,59.23,59.26,59.2,59.24,12697.0,59.23,59.26,59.2,59.24,12697.0
2017-03-31 14:40:00,59.24,59.29,59.24,59.27,7856.0,59.24,59.29,59.24,59.27,7856.0
2017-03-31 14:45:00,59.27,59.28,59.19,59.25,21000.0,59.27,59.28,59.19,59.25,21000.0
2017-03-31 14:50:00,59.24,59.28,59.22,59.22,6782.0,59.24,59.28,59.22,59.22,6782.0
2017-03-31 14:55:00,59.22,59.24,59.17,59.19,17130.0,59.22,59.24,59.17,59.19,17130.0
2017-03-31 15:00:00,59.19,59.25,59.18,59.24,14014.0,59.19,59.25,59.18,59.24,14014.0
2017-03-31 15:05:00,59.24,59.28,59.23,59.28,13561.0,59.24,59.28,59.23,59.28,13561.0
2017-03-31 15:10:00,59.29,59.34,59.25,59.25,18357.0,59.29,59.34,59.25,59.25,18357.0
2017-03-31 15:15:00,59.25,59.25,59.19,59.2,13078.0,59.25,59.25,59.19,59.2,13078.0
2017-03-31 15:20:00,59.2,59.32,59.2,59.31,16116.0,59.2,59.32,59.2,59.31,16116.0
2017-03-31 15:25:00,59.31,59.38,59.31,59.37,18281.0,59.31,59.38,59.31,59.37,18281.0
2017-03-31 15:30:00,59.37,59.44,59.33,59.4,29899.0,59.37,59.44,59.33,59.4,29899.0
2017-03-31 15:35:00,59.4,59.43,59.37,59.43,25959.0,59.4,59.43,59.37,59.43,25959.0
2017-03-31 15:40:00,59.43,59.43,59.35,59.36,28978.0,59.43,59.43,59.35,59.36,28978.0
2017-03-31 15:45:00,59.36,59.36,59.28,59.3,31330.0,59.36,59.36,59.28,59.3,31330.0
2017-03-31 15:50:00,59.3,59.38,59.3,59.36,75332.0,59.3,59.38,59.3,59.36,75332.0
2017-03-31 15:55:00,59.37,59.39,59.26,59.27,134426.0,59.37,59.39,59.26,59.27,134426.0
2017-04-03 09:30:00,59.15,59.42,59.1,59.42,19331.0,59.15,59.42,59.1,59.42,19331.0
2017-04-03 09:35:00,59.33,59.67,59.33,59.66,15954.0,59.33,59.67,59.33,59.66,15954.0
2017-04-03 09:40:00,59.67,59.67,59.58,59.6,17068.0,59.67,59.67,59.58,59.6,17068.0
2017-04-03 09:45:00,59.6,59.7,59.6,59.67,11901.0,59.6,59.7,59.6,59.67,11901.0
2017-04-03 09:50:00,59.71,59.73,59.44,59.44,26824.0,59.71,59.73,59.44,59.44,26824.0
2017-04-03 09:55:00,59.43,59.44,59.24,59.24,14287.0,59.43,59.44,59.24,59.24,14287.0
2017-04-03 10:00:00,59.28,59.35,59.19,59.33,46084.0,59.28,59.35,59.19,59.33,46084.0
2017-04-03 10:05:00,59.33,59.35,58.97,59.15,47317.0,59.33,59.35,58.97,59.15,47317.0
2017-04-03 10:10:00,59.15,59.29,59.06,59.29,18224.0,59.15,59.29,59.06,59.29,18224.0
2017-04-03 10:15:00,59.3,59.33,59.23,59.28,10512.0,59.3,59.33,59.23,59.28,10512.0
2017-04-03 10:20:00,59.27,59.29,59.16,59.2,7401.0,59.27,59.29,59.16,59.2,7401.0
2017-04-03 10:25:00,59.24,59.3,59.19,59.19,8073.0,59.24,59.3,59.19,59.19,8073.0
2017-04-03 10:30:00,59.19,59.2,59.02,59.02,9210.0,59.19,59.2,59.02,59.02,9210.0
2017-04-03 10:35:00,59.0,59.06,58.97,58.98,13451.0,59.0,59.06,58.97,58.98,13451.0
2017-04-03 10:40:00,58.97,58.97,58.9,58.95,13084.0,58.97,58.97,58.9,58.95,13084.0
2017-04-03 10:45:00,58.93,58.99,58.83,58.83,7300.0,58.93,58.99,58.83,58.83,7300.0
2017-04-03 10:50:00,58.87,58.87,58.65,58.69,23498.0,58.87,58.87,58.65,58.69,23498.0
2017-04-03 10:55:00,58.68,58.71,58.52,58.54,26598.0,58.68,58.71,58.52,58.54,26598.0
2017-04-03 11:00:00,58.54,58.73,58.53,58.62,15794.0,58.54,58.73,58.53,58.62,15794.0
2017-04-03 11:05:00,58.63,58.64,58.41,58.45,6164.0,58.63,58.64,58.41,58.45,6164.0
2017-04-03 11:10:00,58.42,58.46,58.34,58.45,11922.0,58.42,58.46,58.34,58.45,11922.0
2017-04-03 11:15:00,58.45,58.55,58.45,58.5,7652.0,58.45,58.55,58.45,58.5,7652.0
2017-04-03 11:20:00,58.52,58.57,58.43,58.57,16872.0,58.52,58.57,58.43,58.57,16872.0
2017-04-03 11:25:00,58.59,58.6,58.51,58.55,8113.0,58.59,58.6,58.51,58.55,8113.0
2017-04-03 11:30:00,58.58,58.64,58.53,58.54,1800.0,58.58,58.64,58.53,58.54,1800.0
2017-04-03 11:35:00,58.55,58.62,58.55,58.58,6276.0,58.55,58.62,58.55,58.58,6276.0
2017-04-03 11:40:00,58.56,58.65,58.56,58.64,3556.0,58.56,58.65,58.56,58.64,3556.0
2017-04-03 11:45:00,58.63,58.64,58.55,58.55,3200.0,58.63,58.64,58.55,58.55,3200.0
2017-04-03 11:50:00,58.54,58.58,58.52,58.52,4000.0,58.54,58.58,58.52,58.52,4000.0
2017-04-03 11:55:00,58.53,58.59,58.52,58.56,4788.0,58.53,58.59,58.52,58.56,4788.0
2017-04-03 12:00:00,58.54,58.55,58.37,58.42,6220.0,58.54,58.55,58.37,58.42,6220.0
2017-04-03 12:05:00,58.41,58.46,58.36,58.46,4676.0,58.41,58.46,58.36,58.46,4676.0
2017-04-03 12:10:00,58.47,58.49,58.44,58.48,4524.0,58.47,58.49,58.44,58.48,4524.0
2017-04-03 12:15:00,58.47,58.58,58.43,58.55,18870.0,58.47,58.58,58.43,58.55,18870.0
2017-04-03 12:20:00,58.57,58.57,58.54,58.54,16980.0,58.57,58.57,58.54,58.54,16980.0
2017-04-03 12:25:00,58.55,58.58,58.52,58.58,29934.0,58.55,58.58,58.52,58.58,29934.0
2017-04-03 12:30:00,58.58,58.63,58.55,58.63,15793.0,58.58,58.63,58.55,58.63,15793.0
2017-04-03 12:35:00,58.63,58.71,58.63,58.71,3463.0,58.63,58.71,58.63,58.71,3463.0
2017-04-03 12:40:00,58.71,58.78,58.71,58.74,7100.0,58.71,58.78,58.71,58.74,7100.0
2017-04-03 12:45:00,58.74,58.75,58.7,58.75,3473.0,58.74,58.75,58.7,58.75,3473.0
2017-04-03 12:50:00,58.78,58.83,58.78,58.8,12268.0,58.78,58.83,58.78,58.8,12268.0
2017-04-03 12:55:00,58.81,58.85,58.81,58.85,1385.0,58.81,58.85,58.81,58.85,1385.0
2017-04-03 13:00:00,58.85,58.86,58.8,58.82,12780.0,58.85,58.86,58.8,58.82,12780.0
2017-04-03 13:05:00,58.82,58.83,58.78,58.78,12854.0,58.82,58.83,58.78,58.78,12854.0
2017-04-03 13:10:00,58.8,58.87,58.79,58.86,6406.0,58.8,58.87,58.79,58.86,6406.0
2017-04-03 13:15:00,58.86,58.92,58.85,58.91,16857.0,58.86,58.92,58.85,58.91,16857.0
2017-04-03 13:20:00,58.9,58.9,58.84,58.84,9799.0,58.9,58.9,58.84,58.84,9799.0
2017-04-03 13:25:00,58.84,58.84,58.74,58.76,5016.0,58.84,58.84,58.74,58.76,5016.0
2017-04-03 13:30:00,58.75,58.76,58.7,58.75,6467.0,58.75,58.76,58.7,58.75,6467.0
2017-04-03 13:35:00,58.74,58.75,58.62,58.64,5400.0,58.74,58.75,58.62,58.64,5400.0
2017-04-03 13:40:00,58.63,58.63,58.57,58.57,3200.0,58.63,58.63,58.57,58.57,3200.0
2017-04-03 13:45:00,58.55,58.61,58.54,58.55,19958.0,58.55,58.61,58.54,58.55,19958.0
2017-04-03 13:50:00,58.55,58.6,58.55,58.6,4078.0,58.55,58.6,58.55,58.6,4078.0
2017-04-03 13:55:00,58.58,58.58,58.54,58.56,5518.0,58.58,58.58,58.54,58.56,5518.0
2017-04-03 14:00:00,58.55,58.59,58.53,58.53,5400.0,58.55,58.59,58.53,58.53,5400.0
2017-04-03 14:05:00,58.54,58.55,58.48,58.52,9010.0,58.54,58.55,58.48,58.52,9010.0
2017-04-03 14:10:00,58.52,58.59,58.5,58.59,6500.0,58.52,58.59,58.5,58.59,6500.0
2017-04-03 14:15:00,58.58,58.58,58.54,58.56,2200.0,58.58,58.58,58.54,58.56,2200.0
2017-04-03 14:20:00,58.56,58.56,58.47,58.49,10944.0,58.56,58.56,58.47,58.49,10944.0
2017-04-03 14:25:00,58.49,58.55,58.49,58.54,7936.0,58.49,58.55,58.49,58.54,7936.0
2017-04-03 14:30:00,58.53,58.56,58.53,58.55,7058.0,58.53,58.56,58.53,58.55,7058.0
2017-04-03 14:35:00,58.55,58.59,58.55,58.56,10100.0,58.55,58.59,58.55,58.56,10100.0
2017-04-03 14:40:00,58.56,58.61,58.56,58.6,8900.0,58.56,58.61,58.56,58.6,8900.0
2017-04-03 14:45:00,58.6,58.6,58.54,58.55,7983.0,58.6,58.6,58.54,58.55,7983.0
2017-04-03 14:50:00,58.53,58.55,58.52,58.55,3598.0,58.53,58.55,58.52,58.55,3598.0
2017-04-03 14:55:00,58.56,58.61,58.53,58.58,49270.0,58.56,58.61,58.53,58.58,49270.0
2017-04-03 15:00:00,58.57,58.65,58.56,58.64,26349.0,58.57,58.65,58.56,58.64,26349.0
2017-04-03 15:05:00,58.63,58.69,58.62,58.69,16311.0,58.63,58.69,58.62,58.69,16311.0
2017-04-03 15:10:00,58.69,58.76,58.69,58.76,17359.0,58.69,58.76,58.69,58.76,17359.0
2017-04-03 15:15:00,58.77,58.77,58.71,58.72,12414.0,58.77,58.77,58.71,58.72,12414.0
2017-04-03 15:20:00,58.72,58.77,58.7,58.77,10200.0,58.72,58.77,58.7,58.77,10200.0
2017-04-03 15:25:00,58.78,58.78,58.71,58.75,10596.0,58.78,58.78,58.71,58.75,10596.0
2017-04-03 15:30:00,58.75,58.76,58.7,58.74,14215.0,58.75,58.76,58.7,58.74,14215.0
2017-04-03 15:35:00,58.73,58.74,58.71,58.73,12131.0,58.73,58.74,58.71,58.73,12131.0
2017-04-03 15:40:00,58.73,58.77,58.72,58.74,15195.0,58.73,58.77,58.72,58.74,15195.0
2017-04-03 15:45:00,58.73,58.79,58.73,58.76,19360.0,58.73,58.79,58.73,58.76,19360.0
2017-04-03 15:50:00,58.76,58.77,58.72,58.76,27258.0,58.76,58.77,58.72,58.76,27258.0
2017-04-03 15:55:00,58.76,58.78,58.69,58.74,52459.0,58.76,58.78,58.69,58.74,52459.0
2017-04-04 09:30:00,58.55,58.69,58.51,58.66,9433.0,58.55,58.69,58.51,58.66,9433.0
2017-04-04 09:35:00,58.7,58.72,58.57,58.57,5868.0,58.7,58.72,58.57,58.57,5868.0
2017-04-04 09:40:00,58.57,58.73,58.53,58.68,13189.0,58.57,58.73,58.53,58.68,13189.0
2017-04-04 09:45:00,58.65,58.71,58.6,58.62,10081.0,58.65,58.71,58.6,58.62,10081.0
2017-04-04 09:50:00,58.61,58.61,58.4,58.4,2600.0,58.61,58.61,58.4,58.4,2600.0
2017-04-04 09:55:00,58.4,58.45,58.36,58.43,14200.0,58.4,58.45,58.36,58.43,14200.0
2017-04-04 10:00:00,58.45,58.52,58.36,58.38,11104.0,58.45,58.52,58.36,58.38,11104.0
2017-04-04 10:05:00,58.39,58.39,58.09,58.1,5759.0,58.39,58.39,58.09,58.1,5759.0
2017-04-04 10:10:00,58.11,58.18,58.07,58.13,16188.0,58.11,58.18,58.07,58.13,16188.0
2017-04-04 10:15:00,58.14,58.15,58.07,58.1,21202.0,58.14,58.15,58.07,58.1,21202.0
2017-04-04 10:20:00,58.11,58.2,58.11,58.17,14232.0,58.11,58.2,58.11,58.17,14232.0
2017-04-04 10:25:00,58.16,58.21,58.11,58.19,20204.0,58.16,58.21,58.11,58.19,20204.0
2017-04-04 10:30:00,58.21,58.27,58.14,58.15,9824.0,58.21,58.27,58.14,58.15,9824.0
2017-04-04 10:35:00,58.15,58.16,58.11,58.11,7421.0,58.15,58.16,58.11,58.11,7421.0
2017-04-04 10:40:00,58.11,58.11,57.97,57.98,24332.0,58.11,58.11,57.97,57.98,24332.0
2017-04-04 10:45:00,57.97,58.05,57.96,58.01,9111.0,57.97,58.05,57.96,58.01,9111.0
2017-04-04 10:50:00,57.99,58.06,57.91,57.91,15528.0,57.99,58.06,57.91,57.91,15528.0
2017-04-04 10:55:00,57.92,57.93,57.89,57.91,4391.0,57.92,57.93,57.89,57.91,4391.0
2017-04-04 11:00:00,57.93,58.01,57.92,58.01,34801.0,57.93,58.01,57.92,58.01,34801.0
2017-04-04 11:05:00,58.02,58.1,58.02,58.1,9710.0,58.02,58.1,58.02,58.1,9710.0
2017-04-04 11:10:00,58.11,58.11,58.04,58.04,5242.0,58.11,58.11,58.04,58.04,5242.0
2017-04-04 11:15:00,58.05,58.11,58.03,58.11,10814.0,58.05,58.11,58.03,58.11,10814.0
2017-04-04 11:20:00,58.12,58.15,58.1,58.1,8519.0,58.12,58.15,58.1,58.1,8519.0
2017-04-04 11:25:00,58.09,58.12,57.99,58.0,7640.0,58.09,58.12,57.99,58.0,7640.0
2017-04-04 11:30:00,58.0,58.09,58.0,58.09,17227.0,58.0,58.09,58.0,58.09,17227.0
2017-04-04 11:35:00,58.08,58.13,58.07,58.1,10698.0,58.08,58.13,58.07,58.1,10698.0
2017-04-04 11:40:00,58.11,58.11,58.08,58.08,6527.0,58.11,58.11,58.08,58.08,6527.0
2017-04-04 11:45:00,58.1,58.14,58.1,58.13,8095.0,58.1,58.14,58.1,58.13,8095.0
2017-04-04 11:50:00,58.13,58.13,58.05,58.05,1700.0,58.13,58.13,58.05,58.05,1700.0
2017-04-04 11:55:00,58.07,58.07,57.99,58.0,6104.0,58.07,58.07,57.99,58.0,6104.0
2017-04-04 12:00:00,58.0,58.03,57.98,58.01,6532.0,58.0,58.03,57.98,58.01,6532.0
2017-04-04 12:05:00,58.01,58.06,58.01,58.05,11049.0,58.01,58.06,58.01,58.05,11049.0
2017-04-04 12:10:00,58.05,58.08,58.04,58.08,4831.0,58.05,58.08,58.04,58.08,4831.0
2017-04-04 12:15:00,58.1,58.1,58.07,58.09,3800.0,58.1,58.1,58.07,58.09,3800.0
2017-04-04 12:20:00,58.08,58.08,58.05,58.05,3600.0,58.08,58.08,58.05,58.05,3600.0
2017-04-04 12:25:00,58.05,58.1,58.05,58.09,6062.0,58.05,58.1,58.05,58.09,6062.0
2017-04-04 12:30:00,58.07,58.08,58.0,58.0,15223.0,58.07,58.08,58.0,58.0,15223.0
2017-04-04 12:35:00,58.01,58.01,57.97,57.98,7658.0,58.01,58.01,57.97,57.98,7658.0
2017-04-04 12:40:00,57.98,58.0,57.92,57.92,16746.0,57.98,58.0,57.92,57.92,16746.0
2017-04-04 12:45:00,57.92,57.94,57.86,57.86,17676.0,57.92,57.94,57.86,57.86,17676.0
2017-04-04 12:50:00,57.87,57.91,57.86,57.86,7876.0,57.87,57.91,57.86,57.86,7876.0
2017-04-04 12:55:00,57.85,57.86,57.82,57.86,12300.0,57.85,57.86,57.82,57.86,12300.0
2017-04-04 13:00:00,57.87,57.88,57.82,57.87,9843.0,57.87,57.88,57.82,57.87,9843.0
2017-04-04 13:05:00,57.87,57.87,57.81,57.83,11260.0,57.87,57.87,57.81,57.83,11260.0
2017-04-04 13:10:00,57.84,57.95,57.84,57.95,4700.0,57.84,57.95,57.84,57.95,4700.0
2017-04-04 13:15:00,57.94,58.01,57.94,58.0,8897.0,57.94,58.01,57.94,58.0,8897.0
2017-04-04 13:20:00,57.99,58.0,57.94,57.95,8326.0,57.99,58.0,57.94,57.95,8326.0
2017-04-04 13:25:00,57.94,57.99,57.93,57.93,17094.0,57.94,57.99,57.93,57.93,17094.0
2017-04-04 13:30:00,57.92,57.94,57.9,57.92,8191.0,57.92,57.94,57.9,57.92,8191.0
2017-04-04 13:35:00,57.92,57.92,57.9,57.9,3418.0,57.92,57.92,57.9,57.9,3418.0
2017-04-04 13:40:00,57.88,57.91,57.85,57.87,10377.0,57.88,57.91,57.85,57.87,10377.0
2017-04-04 13:45:00,57.87,57.88,57.84,57.86,6183.0,57.87,57.88,57.84,57.86,6183.0
2017-04-04 13:50:00,57.88,57.88,57.81,57.83,5619.0,57.88,57.88,57.81,57.83,5619.0
2017-04-04 13:55:00,57.82,57.85,57.82,57.85,4440.0,57.82,57.85,57.82,57.85,4440.0
2017-04-04 14:00:00,57.85,57.98,57.85,57.92,20671.0,57.85,57.98,57.85,57.92,20671.0
2017-04-04 14:05:00,57.92,57.97,57.91,57.92,8604.0,57.92,57.97,57.91,57.92,8604.0
2017-04-04 14:10:00,57.92,57.93,57.87,57.89,8602.0,57.92,57.93,57.87,57.89,8602.0
2017-04-04 14:15:00,57.9,57.94,57.89,57.91,7457.0,57.9,57.94,57.89,57.91,7457.0
2017-04-04 14:20:00,57.91,57.96,57.91,57.96,11923.0,57.91,57.96,57.91,57.96,11923.0
2017-04-04 14:25:00,57.97,57.97,57.88,57.88,9200.0,57.97,57.97,57.88,57.88,9200.0
2017-04-04 14:30:00,57.88,57.9,57.85,57.89,9490.0,57.88,57.9,57.85,57.89,9490.0
2017-04-04 14:35:00,57.89,57.9,57.83,57.88,11184.0,57.89,57.9,57.83,57.88,11184.0
2017-04-04 14:40:00,57.88,57.89,57.87,57.88,5677.0,57.88,57.89,57.87,57.88,5677.0
2017-04-04 14:45:00,57.87,57.87,57.81,57.81,10642.0,57.87,57.87,57.81,57.81,10642.0
2017-04-04 14:50:00,57.81,57.87,57.81,57.86,9612.0,57.81,57.87,57.81,57.86,9612.0
2017-04-04 14:55:00,57.87,57.87,57.78,57.78,10600.0,57.87,57.87,57.78,57.78,10600.0
2017-04-04 15:00:00,57.78,57.86,57.77,57.86,12382.0,57.78,57.86,57.77,57.86,12382.0
2017-04-04 15:05:00,57.86,57.86,57.83,57.85,15690.0,57.86,57.86,57.83,57.85,15690.0
2017-04-04 15:10:00,57.86,57.9,57.84,57.84,21476.0,57.86,57.9,57.84,57.84,21476.0
2017-04-04 15:15:00,57.85,57.86,57.81,57.83,15385.0,57.85,57.86,57.81,57.83,15385.0
2017-04-04 15:20:00,57.81,57.91,57.75,57.9,24715.0,57.81,57.91,57.75,57.9,24715.0
2017-04-04 15:25:00,57.9,57.91,57.83,57.83,17502.0,57.9,57.91,57.83,57.83,17502.0
2017-04-04 15:30:00,57.83,57.88,57.83,57.85,23070.0,57.83,57.88,57.83,57.85,23070.0
2017-04-04 15:35:00,57.85,57.87,57.83,57.83,19152.0,57.85,57.87,57.83,57.83,19152.0
2017-04-04 15:40:00,57.83,57.84,57.78,57.81,29313.0,57.83,57.84,57.78,57.81,29313.0
2017-04-04 15:45:00,57.82,57.85,57.81,57.84,16806.0,57.82,57.85,57.81,57.84,16806.0
2017-04-04 15:50:00,57.85,57.85,57.82,57.82,52616.0,57.85,57.85,57.82,57.82,52616.0
2017-04-04 15:55:00,57.83,57.88,57.82,57.85,108271.0,57.83,57.88,57.82,57.85,108271.0
2017-04-05 09:30:00,57.93,58.14,57.93,57.93,61198.0,57.93,58.14,57.93,57.93,61198.0
2017-04-05 09:35:00,57.89,57.93,57.82,57.91,2246.0,57.89,57.93,57.82,57.91,2246.0
2017-04-05 09:40:00,57.91,58.04,57.89,57.98,4800.0,57.91,58.04,57.89,57.98,4800.0
2017-04-05 09:45:00,57.94,58.01,57.8,57.99,11800.0,57.94,58.01,57.8,57.99,11800.0
2017-04-05 09:50:00,58.03,58.07,57.95,58.0,15374.0,58.03,58.07,57.95,58.0,15374.0
2017-04-05 09:55:00,58.03,58.04,58.0,58.03,5900.0,58.03,58.04,58.0,58.03,5900.0
2017-04-05 10:00:00,58.03,58.15,58.01,58.15,8038.0,58.03,58.15,58.01,58.15,8038.0
2017-04-05 10:05:00,58.13,58.15,58.12,58.12,3800.0,58.13,58.15,58.12,58.12,3800.0
2017-04-05 10:10:00,58.13,58.17,58.07,58.1,12178.0,58.13,58.17,58.07,58.1,12178.0
2017-04-05 10:15:00,58.1,58.17,58.1,58.17,7600.0,58.1,58.17,58.1,58.17,7600.0
2017-04-05 10:20:00,58.17,58.28,58.17,58.26,8592.0,58.17,58.28,58.17,58.26,8592.0
2017-04-05 10:25:00,58.26,58.26,58.19,58.23,5800.0,58.26,58.26,58.19,58.23,5800.0
2017-04-05 10:30:00,58.21,58.22,58.17,58.17,4000.0,58.21,58.22,58.17,58.17,4000.0
2017-04-05 10:35:00,58.18,58.2,58.14,58.2,8110.0,58.18,58.2,58.14,58.2,8110.0
2017-04-05 10:40:00,58.21,58.39,58.21,58.39,19554.0,58.21,58.39,58.21,58.39,19554.0
2017-04-05 10:45:00,58.35,58.53,58.35,58.49,13762.0,58.35,58.53,58.35,58.49,13762.0
2017-04-05 10:50:00,58.52,58.64,58.52,58.6,14773.0,58.52,58.64,58.52,58.6,14773.0
2017-04-05 10:55:00,58.61,58.62,58.58,58.61,13763.0,58.61,58.62,58.58,58.61,13763.0
2017-04-05 11:00:00,58.62,58.73,58.62,58.7,11923.0,58.62,58.73,58.62,58.7,11923.0
2017-04-05 11:05:00,58.7,58.7,58.59,58.59,4996.0,58.7,58.7,58.59,58.59,4996.0
2017-04-05 11:10:00,58.59,58.65,58.59,58.62,6505.0,58.59,58.65,58.59,58.62,6505.0
2017-04-05 11:15:00,58.62,58.62,58.52,58.53,12791.0,58.62,58.62,58.52,58.53,12791.0
2017-04-05 11:20:00,58.49,58.49,58.34,58.34,9895.0,58.49,58.49,58.34,58.34,9895.0
2017-04-05 11:25:00,58.33,58.33,58.25,58.25,9630.0,58.33,58.33,58.25,58.25,9630.0
2017-04-05 11:30:00,58.23,58.32,58.19,58.3,12140.0,58.23,58.32,58.19,58.3,12140.0
2017-04-05 11:35:00,58.3,58.43,58.3,58.43,7077.0,58.3,58.43,58.3,58.43,7077.0
2017-04-05 11:40:00,58.43,58.47,58.41,58.46,6081.0,58.43,58.47,58.41,58.46,6081.0
2017-04-05 11:45:00,58.47,58.52,58.42,58.52,11509.0,58.47,58.52,58.42,58.52,11509.0
2017-04-05 11:50:00,58.5,58.55,58.49,58.53,7570.0,58.5,58.55,58.49,58.53,7570.0
2017-04-05 11:55:00,58.53,58.55,58.47,58.47,5718.0,58.53,58.55,58.47,58.47,5718.0
2017-04-05 12:00:00,58.47,58.5,58.46,58.5,7473.0,58.47,58.5,58.46,58.5,7473.0
2017-04-05 12:05:00,58.52,58.56,58.51,58.55,6400.0,58.52,58.56,58.51,58.55,6400.0
2017-04-05 12:10:00,58.53,58.53,58.51,58.51,700.0,58.53,58.53,58.51,58.51,700.0
2017-04-05 12:15:00,58.51,58.54,58.51,58.54,4060.0,58.51,58.54,58.51,58.54,4060.0
2017-04-05 12:20:00,58.53,58.6,58.53,58.59,8226.0,58.53,58.6,58.53,58.59,8226.0
2017-04-05 12:25:00,58.58,58.61,58.53,58.54,16400.0,58.58,58.61,58.53,58.54,16400.0
2017-04-05 12:30:00,58.54,58.54,58.51,58.51,600.0,58.54,58.54,58.51,58.51,600.0
2017-04-05 12:35:00,58.54,58.56,58.52,58.54,10133.0,58.54,58.56,58.52,58.54,10133.0
2017-04-05 12:40:00,58.54,58.63,58.54,58.62,8065.0,58.54,58.63,58.54,58.62,8065.0
2017-04-05 12:45:00,58.61,58.65,58.61,58.65,4804.0,58.61,58.65,58.61,58.65,4804.0
2017-04-05 12:50:00,58.65,58.71,58.64,58.7,5149.0,58.65,58.71,58.64,58.7,5149.0
2017-04-05 12:55:00,58.7,58.71,58.67,58.7,4475.0,58.7,58.71,58.67,58.7,4475.0
2017-04-05 13:00:00,58.69,58.7,58.65,58.67,7298.0,58.69,58.7,58.65,58.67,7298.0
2017-04-05 13:05:00,58.68,58.7,58.65,58.65,5100.0,58.68,58.7,58.65,58.65,5100.0
2017-04-05 13:10:00,58.64,58.65,58.58,58.59,7742.0,58.64,58.65,58.58,58.59,7742.0
2017-04-05 13:15:00,58.59,58.6,58.51,58.51,4061.0,58.59,58.6,58.51,58.51,4061.0
2017-04-05 13:20:00,58.51,58.55,58.51,58.54,7800.0,58.51,58.55,58.51,58.54,7800.0
2017-04-05 13:25:00,58.53,58.54,58.51,58.52,5300.0,58.53,58.54,58.51,58.52,5300.0
2017-04-05 13:30:00,58.52,58.55,58.51,58.55,4358.0,58.52,58.55,58.51,58.55,4358.0
2017-04-05 13:35:00,58.55,58.57,58.51,58.51,3910.0,58.55,58.57,58.51,58.51,3910.0
2017-04-05 13:40:00,58.52,58.52,58.43,58.43,2300.0,58.52,58.52,58.43,58.43,2300.0
2017-04-05 13:45:00,58.46,58.51,58.46,58.51,4200.0,58.46,58.51,58.46,58.51,4200.0
2017-04-05 13:50:00,58.51,58.52,58.45,58.48,7395.0,58.51,58.52,58.45,58.48,7395.0
2017-04-05 13:55:00,58.49,58.52,58.48,58.48,4400.0,58.49,58.52,58.48,58.48,4400.0
2017-04-05 14:00:00,58.48,58.48,58.37,58.41,9542.0,58.48,58.48,58.37,58.41,9542.0
2017-04-05 14:05:00,58.43,58.5,58.43,58.5,3700.0,58.43,58.5,58.43,58.5,3700.0
2017-04-05 14:10:00,58.49,58.52,58.44,58.44,9633.0,58.49,58.52,58.44,58.44,9633.0
2017-04-05 14:15:00,58.46,58.48,58.43,58.45,5110.0,58.46,58.48,58.43,58.45,5110.0
2017-04-05 14:20:00,58.44,58.44,58.34,58.36,4751.0,58.44,58.44,58.34,58.36,4751.0
2017-04-05 14:25:00,58.36,58.41,58.36,58.38,8090.0,58.36,58.41,58.36,58.38,8090.0
2017-04-05 14:30:00,58.39,58.39,58.26,58.26,12070.0,58.39,58.39,58.26,58.26,12070.0
2017-04-05 14:35:00,58.25,58.3,58.24,58.28,19041.0,58.25,58.3,58.24,58.28,19041.0
2017-04-05 14:40:00,58.28,58.34,58.28,58.33,15676.0,58.28,58.34,58.28,58.33,15676.0
2017-04-05 14:45:00,58.33,58.33,58.24,58.24,26371.0,58.33,58.33,58.24,58.24,26371.0
2017-04-05 14:50:00,58.24,58.26,58.05,58.11,19913.0,58.24,58.26,58.05,58.11,19913.0
2017-04-05 14:55:00,58.13,58.22,58.12,58.2,17897.0,58.13,58.22,58.12,58.2,17897.0
2017-04-05 15:00:00,58.21,58.25,58.17,58.22,11400.0,58.21,58.25,58.17,58.22,11400.0
2017-04-05 15:05:00,58.23,58.25,58.2,58.22,15779.0,58.23,58.25,58.2,58.22,15779.0
2017-04-05 15:10:00,58.23,58.24,58.13,58.13,26312.0,58.23,58.24,58.13,58.13,26312.0
2017-04-05 15:15:00,58.13,58.13,58.06,58.07,12100.0,58.13,58.13,58.06,58.07,12100.0
2017-04-05 15:20:00,58.07,58.09,57.94,57.97,11053.0,58.07,58.09,57.94,57.97,11053.0
2017-04-05 15:25:00,57.95,57.95,57.85,57.92,17785.0,57.95,57.95,57.85,57.92,17785.0
2017-04-05 15:30:00,57.93,57.93,57.76,57.8,23421.0,57.93,57.93,57.76,57.8,23421.0
2017-04-05 15:35:00,57.81,57.98,57.78,57.96,33180.0,57.81,57.98,57.78,57.96,33180.0
2017-04-05 15:40:00,57.96,58.02,57.96,58.0,24896.0,57.96,58.02,57.96,58.0,24896.0
2017-04-05 15:45:00,57.99,58.03,57.81,57.84,30565.0,57.99,58.03,57.81,57.84,30565.0
2017-04-05 15:50:00,57.84,58.03,57.84,58.03,32421.0,57.84,58.03,57.84,58.03,32421.0
2017-04-05 15:55:00,58.04,58.04,57.84,57.86,73511.0,58.04,58.04,57.84,57.86,73511.0
2017-04-06 09:30:00,57.83,57.83,57.49,57.58,7276.0,57.83,57.83,57.49,57.58,7276.0
2017-04-06 09:35:00,57.61,57.79,57.6,57.7,5800.0,57.61,57.79,57.6,57.7,5800.0
2017-04-06 09:40:00,57.74,57.87,57.56,57.56,8809.0,57.74,57.87,57.56,57.56,8809.0
2017-04-06 09:45:00,57.51,57.65,57.51,57.63,11546.0,57.51,57.65,57.51,57.63,11546.0
2017-04-06 09:50:00,57.67,57.83,57.67,57.76,12200.0,57.67,57.83,57.67,57.76,12200.0
2017-04-06 09:55:00,57.77,57.78,57.65,57.65,10591.0,57.77,57.78,57.65,57.65,10591.0
2017-04-06 10:00:00,57.7,57.7,57.54,57.58,3289.0,57.7,57.7,57.54,57.58,3289.0
2017-04-06 10:05:00,57.6,57.65,57.58,57.58,3573.0,57.6,57.65,57.58,57.58,3573.0
2017-04-06 10:10:00,57.57,57.63,57.52,57.59,6366.0,57.57,57.63,57.52,57.59,6366.0
2017-04-06 10:15:00,57.59,57.72,57.55,57.63,8330.0,57.59,57.72,57.55,57.63,8330.0
2017-04-06 10:20:00,57.65,57.78,57.65,57.74,23475.0,57.65,57.78,57.65,57.74,23475.0
2017-04-06 10:25:00,57.75,57.82,57.7,57.74,24650.0,57.75,57.82,57.7,57.74,24650.0
2017-04-06 10:30:00,57.71,57.8,57.71,57.78,24900.0,57.71,57.8,57.71,57.78,24900.0
2017-04-06 10:35:00,57.78,58.0,57.78,58.0,23166.0,57.78,58.0,57.78,58.0,23166.0
2017-04-06 10:40:00,57.97,57.99,57.86,57.97,9187.0,57.97,57.99,57.86,57.97,9187.0
2017-04-06 10:45:00,57.98,58.15,57.98,58.14,9900.0,57.98,58.15,57.98,58.14,9900.0
2017-04-06 10:50:00,58.16,58.19,58.08,58.08,9509.0,58.16,58.19,58.08,58.08,9509.0
2017-04-06 10:55:00,58.12,58.17,58.04,58.06,8000.0,58.12,58.17,58.04,58.06,8000.0
2017-04-06 11:00:00,58.09,58.1,57.97,58.08,19681.0,58.09,58.1,57.97,58.08,19681.0
2017-04-06 11:05:00,58.07,58.09,58.01,58.07,9317.0,58.07,58.09,58.01,58.07,9317.0
2017-04-06 11:10:00,58.07,58.19,58.06,58.18,8952.0,58.07,58.19,58.06,58.18,8952.0
2017-04-06 11:15:00,58.16,58.16,58.1,58.15,3900.0,58.16,58.16,58.1,58.15,3900.0
2017-04-06 11:20:00,58.16,58.3,58.15,58.29,8150.0,58.16,58.3,58.15,58.29,8150.0
2017-04-06 11:25:00,58.3,58.34,58.26,58.33,8872.0,58.3,58.34,58.26,58.33,8872.0
2017-04-06 11:30:00,58.34,58.38,58.28,58.34,25164.0,58.34,58.38,58.28,58.34,25164.0
2017-04-06 11:35:00,58.34,58.37,58.29,58.3,4100.0,58.34,58.37,58.29,58.3,4100.0
2017-04-06 11:40:00,58.31,58.31,58.21,58.23,12124.0,58.31,58.31,58.21,58.23,12124.0
2017-04-06 11:45:00,58.21,58.25,58.14,58.22,12470.0,58.21,58.25,58.14,58.22,12470.0
2017-04-06 11:50:00,58.23,58.24,58.19,58.2,4565.0,58.23,58.24,58.19,58.2,4565.0
2017-04-06 11:55:00,58.2,58.24,58.19,58.24,7870.0,58.2,58.24,58.19,58.24,7870.0
2017-04-06 12:00:00,58.25,58.28,58.21,58.25,8340.0,58.25,58.28,58.21,58.25,8340.0
2017-04-06 12:05:00,58.27,58.29,58.19,58.19,5584.0,58.27,58.29,58.19,58.19,5584.0
2017-04-06 12:10:00,58.17,58.17,58.11,58.11,2600.0,58.17,58.17,58.11,58.11,2600.0
2017-04-06 12:15:00,58.11,58.13,58.04,58.07,14102.0,58.11,58.13,58.04,58.07,14102.0
2017-04-06 12:20:00,58.07,58.12,58.06,58.08,3700.0,58.07,58.12,58.06,58.08,3700.0
2017-04-06 12:25:00,58.08,58.13,58.08,58.11,6319.0,58.08,58.13,58.08,58.11,6319.0
2017-04-06 12:30:00,58.11,58.12,58.02,58.07,41046.0,58.11,58.12,58.02,58.07,41046.0
2017-04-06 12:35:00,58.06,58.07,58.0,58.07,6200.0,58.06,58.07,58.0,58.07,6200.0
2017-04-06 12:40:00,58.06,58.06,57.96,57.99,5008.0,58.06,58.06,57.96,57.99,5008.0
2017-04-06 12:45:00,57.96,58.01,57.95,58.0,2900.0,57.96,58.01,57.95,58.0,2900.0
2017-04-06 12:50:00,57.99,58.01,57.98,57.98,3385.0,57.99,58.01,57.98,57.98,3385.0
2017-04-06 12:55:00,57.98,58.03,57.97,58.02,5600.0,57.98,58.03,57.97,58.02,5600.0
2017-04-06 13:00:00,58.01,58.04,57.99,58.0,3200.0,58.01,58.04,57.99,58.0,3200.0
2017-04-06 13:05:00,58.04,58.1,58.03,58.08,6505.0,58.04,58.1,58.03,58.08,6505.0
2017-04-06 13:10:00,58.05,58.08,58.03,58.05,9700.0,58.05,58.08,58.03,58.05,9700.0
2017-04-06 13:15:00,58.07,58.13,58.05,58.12,7080.0,58.07,58.13,58.05,58.12,7080.0
2017-04-06 13:20:00,58.11,58.13,58.07,58.11,7950.0,58.11,58.13,58.07,58.11,7950.0
2017-04-06 13:25:00,58.12,58.16,58.11,58.13,1365.0,58.12,58.16,58.11,58.13,1365.0
2017-04-06 13:30:00,58.13,58.14,58.08,58.11,14200.0,58.13,58.14,58.08,58.11,14200.0
2017-04-06 13:35:00,58.11,58.15,58.08,58.09,2400.0,58.11,58.15,58.08,58.09,2400.0
2017-04-06 13:40:00,58.06,58.09,58.04,58.07,7700.0,58.06,58.09,58.04,58.07,7700.0
2017-04-06 13:45:00,58.06,58.06,57.99,58.01,14600.0,58.06,58.06,57.99,58.01,14600.0
2017-04-06 13:50:00,58.01,58.06,57.99,58.0,6400.0,58.01,58.06,57.99,58.0,6400.0
2017-04-06 13:55:00,57.99,58.03,57.87,57.87,112200.0,57.99,58.03,57.87,57.87,112200.0
2017-04-06 14:00:00,57.89,57.93,57.85,57.87,18573.0,57.89,57.93,57.85,57.87,18573.0
2017-04-06 14:05:00,57.85,57.94,57.81,57.85,7600.0,57.85,57.94,57.81,57.85,7600.0
2017-04-06 14:10:00,57.88,57.88,57.77,57.8,10000.0,57.88,57.88,57.77,57.8,10000.0
2017-04-06 14:15:00,57.8,57.86,57.8,57.83,6864.0,57.8,57.86,57.8,57.83,6864.0
2017-04-06 14:20:00,57.82,57.87,57.81,57.87,4080.0,57.82,57.87,57.81,57.87,4080.0
2017-04-06 14:25:00,57.87,57.87,57.77,57.78,9050.0,57.87,57.87,57.77,57.78,9050.0
2017-04-06 14:30:00,57.78,57.83,57.78,57.82,7846.0,57.78,57.83,57.78,57.82,7846.0
2017-04-06 14:35:00,57.83,57.92,57.82,57.83,9700.0,57.83,57.92,57.82,57.83,9700.0
2017-04-06 14:40:00,57.84,57.87,57.82,57.86,8943.0,57.84,57.87,57.82,57.86,8943.0
2017-04-06 14:45:00,57.87,57.9,57.69,57.74,38574.0,57.87,57.9,57.69,57.74,38574.0
2017-04-06 14:50:00,57.74,57.74,57.65,57.69,12598.0,57.74,57.74,57.65,57.69,12598.0
2017-04-06 14:55:00,57.68,57.72,57.65,57.69,16592.0,57.68,57.72,57.65,57.69,16592.0
2017-04-06 15:00:00,57.69,57.77,57.68,57.77,8200.0,57.69,57.77,57.68,57.77,8200.0
2017-04-06 15:05:00,57.76,57.81,57.74,57.8,8003.0,57.76,57.81,57.74,57.8,8003.0
2017-04-06 15:10:00,57.8,57.85,57.8,57.84,9053.0,57.8,57.85,57.8,57.84,9053.0
2017-04-06 15:15:00,57.85,57.86,57.81,57.86,22281.0,57.85,57.86,57.81,57.86,22281.0
2017-04-06 15:20:00,57.85,57.86,57.84,57.86,24071.0,57.85,57.86,57.84,57.86,24071.0
2017-04-06 15:25:00,57.85,57.93,57.84,57.92,12773.0,57.85,57.93,57.84,57.92,12773.0
2017-04-06 15:30:00,57.92,57.97,57.9,57.96,25192.0,57.92,57.97,57.9,57.96,25192.0
2017-04-06 15:35:00,57.97,58.04,57.97,58.03,15961.0,57.97,58.04,57.97,58.03,15961.0
2017-04-06 15:40:00,58.02,58.09,58.02,58.04,24726.0,58.02,58.09,58.02,58.04,24726.0
2017-04-06 15:45:00,58.04,58.05,57.94,57.97,28175.0,58.04,58.05,57.94,57.97,28175.0
2017-04-06 15:50:00,57.96,58.03,57.96,57.99,41660.0,57.96,58.03,57.96,57.99,41660.0
2017-04-06 15:55:00,57.99,58.09,57.99,58.05,107941.0,57.99,58.09,57.99,58.05,107941.0
2017-04-07 09:30:00,57.82,57.92,57.65,57.67,16938.0,57.82,57.92,57.65,57.67,16938.0
2017-04-07 09:35:00,57.65,58.05,57.65,57.99,8400.0,57.65,58.05,57.65,57.99,8400.0
2017-04-07 09:40:00,58.0,58.0,57.86,57.86,1900.0,58.0,58.0,57.86,57.86,1900.0
2017-04-07 09:45:00,57.86,57.9,57.82,57.82,4640.0,57.86,57.9,57.82,57.82,4640.0
2017-04-07 09:50:00,57.83,57.86,57.69,57.7,5862.0,57.83,57.86,57.69,57.7,5862.0
2017-04-07 09:55:00,57.71,57.78,57.61,57.64,6091.0,57.71,57.78,57.61,57.64,6091.0
2017-04-07 10:00:00,57.59,57.81,57.55,57.81,11699.0,57.59,57.81,57.55,57.81,11699.0
2017-04-07 10:05:00,57.81,57.85,57.75,57.85,28007.0,57.81,57.85,57.75,57.85,28007.0
2017-04-07 10:10:00,57.87,58.02,57.87,57.98,6748.0,57.87,58.02,57.87,57.98,6748.0
2017-04-07 10:15:00,57.97,58.04,57.96,57.99,6930.0,57.97,58.04,57.96,57.99,6930.0
2017-04-07 10:20:00,58.01,58.01,57.93,57.93,1800.0,58.01,58.01,57.93,57.93,1800.0
2017-04-07 10:25:00,57.96,58.1,57.95,58.1,7052.0,57.96,58.1,57.95,58.1,7052.0
2017-04-07 10:30:00,58.11,58.11,57.98,58.07,6100.0,58.11,58.11,57.98,58.07,6100.0
2017-04-07 10:35:00,58.09,58.25,58.08,58.23,4000.0,58.09,58.25,58.08,58.23,4000.0
2017-04-07 10:40:00,58.25,58.25,58.19,58.19,2485.0,58.25,58.25,58.19,58.19,2485.0
2017-04-07 10:45:00,58.2,58.31,58.2,58.25,5508.0,58.2,58.31,58.2,58.25,5508.0
2017-04-07 10:50:00,58.25,58.25,58.14,58.16,3700.0,58.25,58.25,58.14,58.16,3700.0
2017-04-07 10:55:00,58.1,58.14,58.05,58.09,7512.0,58.1,58.14,58.05,58.09,7512.0
2017-04-07 11:00:00,58.1,58.12,58.0,58.04,33800.0,58.1,58.12,58.0,58.04,33800.0
2017-04-07 11:05:00,57.99,58.01,57.95,57.95,2900.0,57.99,58.01,57.95,57.95,2900.0
2017-04-07 11:10:00,57.95,58.06,57.92,58.06,5246.0,57.95,58.06,57.92,58.06,5246.0
2017-04-07 11:15:00,58.1,58.1,58.02,58.07,5587.0,58.1,58.1,58.02,58.07,5587.0
2017-04-07 11:20:00,58.1,58.15,58.08,58.13,18138.0,58.1,58.15,58.08,58.13,18138.0
2017-04-07 11:25:00,58.13,58.2,58.13,58.17,5420.0,58.13,58.2,58.13,58.17,5420.0
2017-04-07 11:30:00,58.16,58.17,58.11,58.17,6165.0,58.16,58.17,58.11,58.17,6165.0
2017-04-07 11:35:00,58.19,58.21,58.18,58.18,1700.0,58.19,58.21,58.18,58.18,1700.0
2017-04-07 11:40:00,58.16,58.17,58.14,58.17,3100.0,58.16,58.17,58.14,58.17,3100.0
2017-04-07 11:45:00,58.17,58.2,58.16,58.2,2677.0,58.17,58.2,58.16,58.2,2677.0
2017-04-07 11:50:00,58.24,58.29,58.24,58.29,1388.0,58.24,58.29,58.24,58.29,1388.0
2017-04-07 11:55:00,58.29,58.29,58.24,58.28,3600.0,58.29,58.29,58.24,58.28,3600.0
2017-04-07 12:00:00,58.26,58.31,58.25,58.31,3788.0,58.26,58.31,58.25,58.31,3788.0
2017-04-07 12:05:00,58.32,58.33,58.27,58.27,10683.0,58.32,58.33,58.27,58.27,10683.0
2017-04-07 12:10:00,58.3,58.33,58.23,58.23,2711.0,58.3,58.33,58.23,58.23,2711.0
2017-04-07 12:15:00,58.27,58.3,58.27,58.29,5489.0,58.27,58.3,58.27,58.29,5489.0
2017-04-07 12:20:00,58.27,58.31,58.27,58.31,2536.0,58.27,58.31,58.27,58.31,2536.0
2017-04-07 12:25:00,58.31,58.33,58.29,58.3,2500.0,58.31,58.33,58.29,58.3,2500.0
2017-04-07 12:30:00,58.32,58.32,58.28,58.29,7138.0,58.32,58.32,58.28,58.29,7138.0
2017-04-07 12:35:00,58.31,58.35,58.3,58.35,7100.0,58.31,58.35,58.3,58.35,7100.0
2017-04-07 12:40:00,58.32,58.35,58.32,58.35,4000.0,58.32,58.35,58.32,58.35,4000.0
2017-04-07 12:45:00,58.36,58.37,58.33,58.36,3000.0,58.36,58.37,58.33,58.36,3000.0
2017-04-07 12:50:00,58.35,58.4,58.33,58.39,3799.0,58.35,58.4,58.33,58.39,3799.0
2017-04-07 12:55:00,58.4,58.4,58.38,58.4,2000.0,58.4,58.4,58.38,58.4,2000.0
2017-04-07 13:00:00,58.38,58.39,58.28,58.3,4600.0,58.38,58.39,58.28,58.3,4600.0
2017-04-07 13:05:00,58.3,58.36,58.29,58.33,4446.0,58.3,58.36,58.29,58.33,4446.0
2017-04-07 13:10:00,58.32,58.34,58.31,58.32,6669.0,58.32,58.34,58.31,58.32,6669.0
2017-04-07 13:15:00,58.3,58.32,58.27,58.29,6093.0,58.3,58.32,58.27,58.29,6093.0
2017-04-07 13:20:00,58.26,58.31,58.26,58.3,6750.0,58.26,58.31,58.26,58.3,6750.0
2017-04-07 13:25:00,58.3,58.34,58.29,58.34,3541.0,58.3,58.34,58.29,58.34,3541.0
2017-04-07 13:30:00,58.35,58.42,58.32,58.32,2847.0,58.35,58.42,58.32,58.32,2847.0
2017-04-07 13:35:00,58.34,58.35,58.3,58.33,4900.0,58.34,58.35,58.3,58.33,4900.0
2017-04-07 13:40:00,58.33,58.37,58.32,58.35,3000.0,58.33,58.37,58.32,58.35,3000.0
2017-04-07 13:45:00,58.34,58.34,58.29,58.33,7349.0,58.34,58.34,58.29,58.33,7349.0
2017-04-07 13:50:00,58.34,58.37,58.33,58.35,3337.0,58.34,58.37,58.33,58.35,3337.0
2017-04-07 13:55:00,58.37,58.38,58.35,58.37,3600.0,58.37,58.38,58.35,58.37,3600.0
2017-04-07 14:00:00,58.36,58.45,58.36,58.43,5854.0,58.36,58.45,58.36,58.43,5854.0
2017-04-07 14:05:00,58.41,58.42,58.37,58.37,2100.0,58.41,58.42,58.37,58.37,2100.0
2017-04-07 14:10:00,58.37,58.4,58.34,58.35,3822.0,58.37,58.4,58.34,58.35,3822.0
2017-04-07 14:15:00,58.35,58.37,58.33,58.36,7104.0,58.35,58.37,58.33,58.36,7104.0
2017-04-07 14:20:00,58.36,58.44,58.35,58.42,7982.0,58.36,58.44,58.35,58.42,7982.0
2017-04-07 14:25:00,58.41,58.43,58.39,58.4,9449.0,58.41,58.43,58.39,58.4,9449.0
2017-04-07 14:30:00,58.37,58.42,58.37,58.42,2100.0,58.37,58.42,58.37,58.42,2100.0
2017-04-07 14:35:00,58.4,58.44,58.4,58.43,6117.0,58.4,58.44,58.4,58.43,6117.0
2017-04-07 14:40:00,58.43,58.45,58.4,58.41,9778.0,58.43,58.45,58.4,58.41,9778.0
2017-04-07 14:45:00,58.42,58.49,58.42,58.47,4600.0,58.42,58.49,58.42,58.47,4600.0
2017-04-07 14:50:00,58.46,58.47,58.4,58.43,4936.0,58.46,58.47,58.4,58.43,4936.0
2017-04-07 14:55:00,58.44,58.48,58.44,58.47,18227.0,58.44,58.48,58.44,58.47,18227.0
2017-04-07 15:00:00,58.47,58.48,58.44,58.47,46725.0,58.47,58.48,58.44,58.47,46725.0
2017-04-07 15:05:00,58.47,58.47,58.41,58.41,6717.0,58.47,58.47,58.41,58.41,6717.0
2017-04-07 15:10:00,58.37,58.4,58.37,58.4,5632.0,58.37,58.4,58.37,58.4,5632.0
2017-04-07 15:15:00,58.4,58.44,58.4,58.44,14998.0,58.4,58.44,58.4,58.44,14998.0
2017-04-07 15:20:00,58.43,58.44,58.42,58.44,8574.0,58.43,58.44,58.42,58.44,8574.0
2017-04-07 15:25:00,58.44,58.47,58.41,58.42,16043.0,58.44,58.47,58.41,58.42,16043.0
2017-04-07 15:30:00,58.43,58.45,58.42,58.44,18764.0,58.43,58.45,58.42,58.44,18764.0
2017-04-07 15:35:00,58.43,58.49,58.43,58.48,8506.0,58.43,58.49,58.43,58.48,8506.0
2017-04-07 15:40:00,58.48,58.49,58.45,58.45,11600.0,58.48,58.49,58.45,58.45,11600.0
2017-04-07 15:45:00,58.47,58.5,58.44,58.49,20842.0,58.47,58.5,58.44,58.49,20842.0
2017-04-07 15:50:00,58.5,58.51,58.45,58.45,18061.0,58.5,58.51,58.45,58.45,18061.0
2017-04-07 15:55:00,58.46,58.53,58.46,58.48,64124.0,58.46,58.53,58.46,58.48,64124.0
2017-04-10 09:30:00,58.54,58.55,58.37,58.42,14110.0,58.54,58.55,58.37,58.42,14110.0
2017-04-10 09:35:00,58.44,58.57,58.39,58.57,6501.0,58.44,58.57,58.39,58.57,6501.0
2017-04-10 09:40:00,58.53,58.71,58.0,58.55,75636.0,58.53,58.71,58.0,58.55,75636.0
2017-04-10 09:45:00,58.55,58.71,58.51,58.65,15338.0,58.55,58.71,58.51,58.65,15338.0
2017-04-10 09:50:00,58.65,58.68,58.6,58.6,5289.0,58.65,58.68,58.6,58.6,5289.0
2017-04-10 09:55:00,58.59,58.63,58.53,58.63,7897.0,58.59,58.63,58.53,58.63,7897.0
2017-04-10 10:00:00,58.66,58.66,58.57,58.57,5075.0,58.66,58.66,58.57,58.57,5075.0
2017-04-10 10:05:00,58.58,58.75,58.57,58.64,10305.0,58.58,58.75,58.57,58.64,10305.0
2017-04-10 10:10:00,58.62,58.69,58.57,58.59,85650.0,58.62,58.69,58.57,58.59,85650.0
2017-04-10 10:15:00,58.6,58.64,58.57,58.58,7688.0,58.6,58.64,58.57,58.58,7688.0
2017-04-10 10:20:00,58.61,58.64,58.57,58.6,10949.0,58.61,58.64,58.57,58.6,10949.0
2017-04-10 10:25:00,58.61,58.63,58.57,58.57,2700.0,58.61,58.63,58.57,58.57,2700.0
2017-04-10 10:30:00,58.59,58.65,58.59,58.62,23191.0,58.59,58.65,58.59,58.62,23191.0
2017-04-10 10:35:00,58.63,58.65,58.6,58.61,9825.0,58.63,58.65,58.6,58.61,9825.0
2017-04-10 10:40:00,58.59,58.61,58.57,58.61,3702.0,58.59,58.61,58.57,58.61,3702.0
2017-04-10 10:45:00,58.61,58.65,58.61,58.65,7798.0,58.61,58.65,58.61,58.65,7798.0
2017-04-10 10:50:00,58.64,58.64,58.61,58.63,2400.0,58.64,58.64,58.61,58.63,2400.0
2017-04-10 10:55:00,58.64,58.64,58.53,58.55,8852.0,58.64,58.64,58.53,58.55,8852.0
2017-04-10 11:00:00,58.54,58.57,58.51,58.51,7020.0,58.54,58.57,58.51,58.51,7020.0
2017-04-10 11:05:00,58.5,58.55,58.49,58.54,4668.0,58.5,58.55,58.49,58.54,4668.0
2017-04-10 11:10:00,58.55,58.62,58.55,58.62,4690.0,58.55,58.62,58.55,58.62,4690.0
2017-04-10 11:15:00,58.64,58.65,58.6,58.62,9563.0,58.64,58.65,58.6,58.62,9563.0
2017-04-10 11:20:00,58.62,58.65,58.61,58.65,4700.0,58.62,58.65,58.61,58.65,4700.0
2017-04-10 11:25:00,58.64,58.65,58.57,58.57,9420.0,58.64,58.65,58.57,58.57,9420.0
2017-04-10 11:30:00,58.55,58.56,58.4,58.4,9500.0,58.55,58.56,58.4,58.4,9500.0
2017-04-10 11:35:00,58.39,58.43,58.36,58.37,7318.0,58.39,58.43,58.36,58.37,7318.0
2017-04-10 11:40:00,58.34,58.34,58.25,58.33,5855.0,58.34,58.34,58.25,58.33,5855.0
2017-04-10 11:45:00,58.33,58.37,58.3,58.36,3426.0,58.33,58.37,58.3,58.36,3426.0
2017-04-10 11:50:00,58.38,58.45,58.38,58.44,5489.0,58.38,58.45,58.38,58.44,5489.0
2017-04-10 11:55:00,58.43,58.43,58.38,58.42,2695.0,58.43,58.43,58.38,58.42,2695.0
2017-04-10 12:00:00,58.42,58.45,58.42,58.43,7156.0,58.42,58.45,58.42,58.43,7156.0
2017-04-10 12:05:00,58.44,58.49,58.44,58.45,8917.0,58.44,58.49,58.44,58.45,8917.0
2017-04-10 12:10:00,58.45,58.47,58.24,58.25,12516.0,58.45,58.47,58.24,58.25,12516.0
2017-04-10 12:15:00,58.26,58.28,58.24,58.28,1299.0,58.26,58.28,58.24,58.28,1299.0
2017-04-10 12:20:00,58.26,58.39,58.26,58.34,6408.0,58.26,58.39,58.26,58.34,6408.0
2017-04-10 12:25:00,58.34,58.38,58.31,58.38,4660.0,58.34,58.38,58.31,58.38,4660.0
2017-04-10 12:30:00,58.39,58.47,58.35,58.47,4660.0,58.39,58.47,58.35,58.47,4660.0
2017-04-10 12:35:00,58.47,58.48,58.44,58.46,4951.0,58.47,58.48,58.44,58.46,4951.0
2017-04-10 12:40:00,58.45,58.52,58.45,58.5,5801.0,58.45,58.52,58.45,58.5,5801.0
2017-04-10 12:45:00,58.5,58.54,58.47,58.54,3592.0,58.5,58.54,58.47,58.54,3592.0
2017-04-10 12:50:00,58.58,58.63,58.58,58.61,3788.0,58.58,58.63,58.58,58.61,3788.0
2017-04-10 12:55:00,58.62,58.64,58.61,58.64,6479.0,58.62,58.64,58.61,58.64,6479.0
2017-04-10 13:00:00,58.63,58.65,58.61,58.62,7511.0,58.63,58.65,58.61,58.62,7511.0
2017-04-10 13:05:00,58.59,58.67,58.59,58.65,23010.0,58.59,58.67,58.59,58.65,23010.0
2017-04-10 13:10:00,58.65,58.7,58.65,58.7,5714.0,58.65,58.7,58.65,58.7,5714.0
2017-04-10 13:15:00,58.69,58.7,58.66,58.66,3248.0,58.69,58.7,58.66,58.66,3248.0
2017-04-10 13:20:00,58.68,58.77,58.68,58.77,2940.0,58.68,58.77,58.68,58.77,2940.0
2017-04-10 13:25:00,58.76,58.76,58.73,58.74,3762.0,58.76,58.76,58.73,58.74,3762.0
2017-04-10 13:30:00,58.75,58.76,58.73,58.74,2700.0,58.75,58.76,58.73,58.74,2700.0
2017-04-10 13:35:00,58.75,58.8,58.75,58.8,4100.0,58.75,58.8,58.75,58.8,4100.0
2017-04-10 13:40:00,58.79,58.83,58.75,58.75,11167.0,58.79,58.83,58.75,58.75,11167.0
2017-04-10 13:45:00,58.76,58.79,58.74,58.75,11466.0,58.76,58.79,58.74,58.75,11466.0
2017-04-10 13:50:00,58.74,58.74,58.69,58.72,5915.0,58.74,58.74,58.69,58.72,5915.0
2017-04-10 13:55:00,58.72,58.73,58.72,58.72,2200.0,58.72,58.73,58.72,58.72,2200.0
2017-04-10 14:00:00,58.72,58.72,58.58,58.58,8524.0,58.72,58.72,58.58,58.58,8524.0
2017-04-10 14:05:00,58.56,58.59,58.56,58.59,5365.0,58.56,58.59,58.56,58.59,5365.0
2017-04-10 14:10:00,58.6,58.66,58.59,58.64,9089.0,58.6,58.66,58.59,58.64,9089.0
2017-04-10 14:15:00,58.64,58.64,58.61,58.64,6303.0,58.64,58.64,58.61,58.64,6303.0
2017-04-10 14:20:00,58.63,58.63,58.47,58.49,38481.0,58.63,58.63,58.47,58.49,38481.0
2017-04-10 14:25:00,58.49,58.49,58.43,58.43,21008.0,58.49,58.49,58.43,58.43,21008.0
2017-04-10 14:30:00,58.4,58.45,58.4,58.42,3996.0,58.4,58.45,58.4,58.42,3996.0
2017-04-10 14:35:00,58.41,58.45,58.37,58.37,4955.0,58.41,58.45,58.37,58.37,4955.0
2017-04-10 14:40:00,58.37,58.41,58.34,58.4,6312.0,58.37,58.41,58.34,58.4,6312.0
2017-04-10 14:45:00,58.41,58.53,58.41,58.49,41616.0,58.41,58.53,58.41,58.49,41616.0
2017-04-10 14:50:00,58.5,58.53,58.47,58.53,9860.0,58.5,58.53,58.47,58.53,9860.0
2017-04-10 14:55:00,58.54,58.55,58.43,58.43,7145.0,58.54,58.55,58.43,58.43,7145.0
2017-04-10 15:00:00,58.43,58.48,58.43,58.48,3778.0,58.43,58.48,58.43,58.48,3778.0
2017-04-10 15:05:00,58.49,58.52,58.49,58.51,7908.0,58.49,58.52,58.49,58.51,7908.0
2017-04-10 15:10:00,58.51,58.53,58.49,58.53,3925.0,58.51,58.53,58.49,58.53,3925.0
2017-04-10 15:15:00,58.52,58.54,58.46,58.47,10617.0,58.52,58.54,58.46,58.47,10617.0
2017-04-10 15:20:00,58.42,58.44,58.39,58.44,3815.0,58.42,58.44,58.39,58.44,3815.0
2017-04-10 15:25:00,58.44,58.46,58.43,58.44,4883.0,58.44,58.46,58.43,58.44,4883.0
2017-04-10 15:30:00,58.44,58.46,58.38,58.4,8099.0,58.44,58.46,58.38,58.4,8099.0
2017-04-10 15:35:00,58.41,58.44,58.41,58.44,8290.0,58.41,58.44,58.41,58.44,8290.0
2017-04-10 15:40:00,58.44,58.45,58.39,58.4,15164.0,58.44,58.45,58.39,58.4,15164.0
2017-04-10 15:45:00,58.4,58.41,58.39,58.39,17912.0,58.4,58.41,58.39,58.39,17912.0
2017-04-10 15:50:00,58.39,58.4,58.37,58.4,18642.0,58.39,58.4,58.37,58.4,18642.0
2017-04-10 15:55:00,58.39,58.44,58.39,58.43,61468.0,58.39,58.44,58.39,58.43,61468.0
2017-04-11 09:30:00,58.3,58.6,58.3,58.31,10388.0,58.3,58.6,58.3,58.31,10388.0
2017-04-11 09:35:00,58.31,58.4,58.3,58.37,3680.0,58.31,58.4,58.3,58.37,3680.0
2017-04-11 09:40:00,58.32,58.32,58.19,58.32,2870.0,58.32,58.32,58.19,58.32,2870.0
2017-04-11 09:45:00,58.21,58.21,58.07,58.14,11821.0,58.21,58.21,58.07,58.14,11821.0
2017-04-11 09:50:00,58.1,58.12,58.04,58.08,13282.0,58.1,58.12,58.04,58.08,13282.0
2017-04-11 09:55:00,58.05,58.05,57.91,58.02,7149.0,58.05,58.05,57.91,58.02,7149.0
2017-04-11 10:00:00,58.06,58.19,58.06,58.19,2200.0,58.06,58.19,58.06,58.19,2200.0
2017-04-11 10:05:00,58.23,58.27,58.19,58.2,2975.0,58.23,58.27,58.19,58.2,2975.0
2017-04-11 10:10:00,58.25,58.26,58.17,58.26,2327.0,58.25,58.26,58.17,58.26,2327.0
2017-04-11 10:15:00,58.22,58.22,58.08,58.13,3498.0,58.22,58.22,58.08,58.13,3498.0
2017-04-11 10:20:00,58.1,58.1,57.9,58.0,12610.0,58.1,58.1,57.9,58.0,12610.0
2017-04-11 10:25:00,58.05,58.06,57.92,58.06,2041.0,58.05,58.06,57.92,58.06,2041.0
2017-04-11 10:30:00,58.04,58.04,57.93,57.94,4250.0,58.04,58.04,57.93,57.94,4250.0
2017-04-11 10:35:00,57.91,57.97,57.87,57.97,3153.0,57.91,57.97,57.87,57.97,3153.0
2017-04-11 10:40:00,57.92,57.92,57.74,57.88,6084.0,57.92,57.92,57.74,57.88,6084.0
2017-04-11 10:45:00,57.87,57.92,57.8,57.82,5776.0,57.87,57.92,57.8,57.82,5776.0
2017-04-11 10:50:00,57.85,57.97,57.8,57.8,31284.0,57.85,57.97,57.8,57.8,31284.0
2017-04-11 10:55:00,57.8,57.89,57.75,57.89,21980.0,57.8,57.89,57.75,57.89,21980.0
2017-04-11 11:00:00,57.91,58.02,57.91,57.94,3900.0,57.91,58.02,57.91,57.94,3900.0
2017-04-11 11:05:00,57.94,57.99,57.94,57.99,1100.0,57.94,57.99,57.94,57.99,1100.0
2017-04-11 11:10:00,57.98,58.02,57.93,57.94,1500.0,57.98,58.02,57.93,57.94,1500.0
2017-04-11 11:15:00,57.93,57.97,57.87,57.94,6997.0,57.93,57.97,57.87,57.94,6997.0
2017-04-11 11:20:00,57.9,57.97,57.89,57.96,3700.0,57.9,57.97,57.89,57.96,3700.0
2017-04-11 11:25:00,57.96,57.98,57.89,57.98,2900.0,57.96,57.98,57.89,57.98,2900.0
2017-04-11 11:30:00,58.03,58.09,58.03,58.08,3402.0,58.03,58.09,58.03,58.08,3402.0
2017-04-11 11:35:00,58.11,58.2,58.11,58.17,2400.0,58.11,58.2,58.11,58.17,2400.0
2017-04-11 11:40:00,58.2,58.24,58.14,58.15,2500.0,58.2,58.24,58.14,58.15,2500.0
2017-04-11 11:45:00,58.13,58.21,58.11,58.17,4947.0,58.13,58.21,58.11,58.17,4947.0
2017-04-11 11:50:00,58.17,58.23,58.15,58.15,2300.0,58.17,58.23,58.15,58.15,2300.0
2017-04-11 11:55:00,58.16,58.23,58.15,58.22,2600.0,58.16,58.23,58.15,58.22,2600.0
2017-04-11 12:00:00,58.19,58.22,58.18,58.22,4200.0,58.19,58.22,58.18,58.22,4200.0
2017-04-11 12:05:00,58.21,58.23,58.16,58.16,2100.0,58.21,58.23,58.16,58.16,2100.0
2017-04-11 12:10:00,58.19,58.29,58.19,58.28,2546.0,58.19,58.29,58.19,58.28,2546.0
2017-04-11 12:15:00,58.26,58.29,58.23,58.26,4100.0,58.26,58.29,58.23,58.26,4100.0
2017-04-11 12:20:00,58.29,58.32,58.27,58.28,5610.0,58.29,58.32,58.27,58.28,5610.0
2017-04-11 12:25:00,58.32,58.32,58.22,58.27,293877.0,58.32,58.32,58.22,58.27,293877.0
2017-04-11 12:30:00,58.28,58.3,58.25,58.28,3200.0,58.28,58.3,58.25,58.28,3200.0
2017-04-11 12:35:00,58.3,58.34,58.27,58.29,5250.0,58.3,58.34,58.27,58.29,5250.0
2017-04-11 12:40:00,58.31,58.31,58.28,58.29,500.0,58.31,58.31,58.28,58.29,500.0
2017-04-11 12:45:00,58.3,58.33,58.24,58.29,3800.0,58.3,58.33,58.24,58.29,3800.0
2017-04-11 12:50:00,58.28,58.36,58.27,58.35,3000.0,58.28,58.36,58.27,58.35,3000.0
2017-04-11 12:55:00,58.37,58.39,58.32,58.35,3200.0,58.37,58.39,58.32,58.35,3200.0
2017-04-11 13:00:00,58.35,58.44,58.35,58.44,2524.0,58.35,58.44,58.35,58.44,2524.0
2017-04-11 13:05:00,58.44,58.49,58.4,58.44,2000.0,58.44,58.49,58.4,58.44,2000.0
2017-04-11 13:10:00,58.39,58.42,58.36,58.4,8700.0,58.39,58.42,58.36,58.4,8700.0
2017-04-11 13:15:00,58.39,58.42,58.37,58.42,2040.0,58.39,58.42,58.37,58.42,2040.0
2017-04-11 13:20:00,58.37,58.43,58.32,58.34,4900.0,58.37,58.43,58.32,58.34,4900.0
2017-04-11 13:25:00,58.36,58.44,58.36,58.4,2200.0,58.36,58.44,58.36,58.4,2200.0
2017-04-11 13:30:00,58.38,58.44,58.36,58.38,2500.0,58.38,58.44,58.36,58.38,2500.0
2017-04-11 13:35:00,58.4,58.45,58.39,58.45,1400.0,58.4,58.45,58.39,58.45,1400.0
2017-04-11 13:40:00,58.4,58.4,58.36,58.39,2888.0,58.4,58.4,58.36,58.39,2888.0
2017-04-11 13:45:00,58.39,58.4,58.37,58.4,2000.0,58.39,58.4,58.37,58.4,2000.0
2017-04-11 13:50:00,58.36,58.4,58.36,58.38,2746.0,58.36,58.4,58.36,58.38,2746.0
2017-04-11 13:55:00,58.4,58.4,58.35,58.36,2500.0,58.4,58.4,58.35,58.36,2500.0
2017-04-11 14:00:00,58.38,58.42,58.37,58.41,2100.0,58.38,58.42,58.37,58.41,2100.0
2017-04-11 14:05:00,58.41,58.47,58.39,58.41,3583.0,58.41,58.47,58.39,58.41,3583.0
2017-04-11 14:10:00,58.42,58.42,58.29,58.32,4592.0,58.42,58.42,58.29,58.32,4592.0
2017-04-11 14:15:00,58.26,58.34,58.26,58.29,1700.0,58.26,58.34,58.26,58.29,1700.0
2017-04-11 14:20:00,58.3,58.33,58.29,58.31,2816.0,58.3,58.33,58.29,58.31,2816.0
2017-04-11 14:25:00,58.32,58.34,58.27,58.34,4015.0,58.32,58.34,58.27,58.34,4015.0
2017-04-11 14:30:00,58.32,58.37,58.32,58.35,3300.0,58.32,58.37,58.32,58.35,3300.0
2017-04-11 14:35:00,58.37,58.4,58.36,58.38,1900.0,58.37,58.4,58.36,58.38,1900.0
2017-04-11 14:40:00,58.4,58.41,58.32,58.33,3100.0,58.4,58.41,58.32,58.33,3100.0
2017-04-11 14:45:00,58.34,58.38,58.33,58.37,3257.0,58.34,58.38,58.33,58.37,3257.0
2017-04-11 14:50:00,58.37,58.45,58.36,58.45,3598.0,58.37,58.45,58.36,58.45,3598.0
2017-04-11 14:55:00,58.47,58.5,58.4,58.42,5675.0,58.47,58.5,58.4,58.42,5675.0
2017-04-11 15:00:00,58.42,58.42,58.37,58.41,4600.0,58.42,58.42,58.37,58.41,4600.0
2017-04-11 15:05:00,58.39,58.39,58.34,58.38,8201.0,58.39,58.39,58.34,58.38,8201.0
2017-04-11 15:10:00,58.39,58.39,58.3,58.3,7452.0,58.39,58.39,58.3,58.3,7452.0
2017-04-11 15:15:00,58.3,58.31,58.22,58.26,15430.0,58.3,58.31,58.22,58.26,15430.0
2017-04-11 15:20:00,58.26,58.3,58.24,58.26,6793.0,58.26,58.3,58.24,58.26,6793.0
2017-04-11 15:25:00,58.27,58.28,58.24,58.24,13072.0,58.27,58.28,58.24,58.24,13072.0
2017-04-11 15:30:00,58.24,58.35,58.23,58.33,15950.0,58.24,58.35,58.23,58.33,15950.0
2017-04-11 15:35:00,58.34,58.35,58.3,58.31,20912.0,58.34,58.35,58.3,58.31,20912.0
2017-04-11 15:40:00,58.31,58.33,58.25,58.25,13025.0,58.31,58.33,58.25,58.25,13025.0
2017-04-11 15:45:00,58.26,58.33,58.24,58.32,9409.0,58.26,58.33,58.24,58.32,9409.0
2017-04-11 15:50:00,58.33,58.35,58.3,58.31,21224.0,58.33,58.35,58.3,58.31,21224.0
2017-04-11 15:55:00,58.32,58.43,58.3,58.41,53844.0,58.32,58.43,58.3,58.41,53844.0
2017-04-12 09:30:00,58.24,58.24,58.0,58.22,11415.0,58.24,58.24,58.0,58.22,11415.0
2017-04-12 09:35:00,58.3,58.3,58.09,58.17,5803.0,58.3,58.3,58.09,58.17,5803.0
2017-04-12 09:40:00,58.16,58.28,58.05,58.08,6800.0,58.16,58.28,58.05,58.08,6800.0
2017-04-12 09:45:00,58.08,58.33,58.08,58.28,7273.0,58.08,58.33,58.08,58.28,7273.0
2017-04-12 09:50:00,58.26,58.26,58.17,58.21,15199.0,58.26,58.26,58.17,58.21,15199.0
2017-04-12 09:55:00,58.19,58.22,58.07,58.22,7150.0,58.19,58.22,58.07,58.22,7150.0
2017-04-12 10:00:00,58.28,58.35,58.15,58.16,7041.0,58.28,58.35,58.15,58.16,7041.0
2017-04-12 10:05:00,58.19,58.21,58.02,58.03,7875.0,58.19,58.21,58.02,58.03,7875.0
2017-04-12 10:10:00,58.03,58.04,57.96,57.99,7990.0,58.03,58.04,57.96,57.99,7990.0
2017-04-12 10:15:00,58.0,58.11,57.96,58.11,7289.0,58.0,58.11,57.96,58.11,7289.0
2017-04-12 10:20:00,58.1,58.11,58.0,58.0,3700.0,58.1,58.11,58.0,58.0,3700.0
2017-04-12 10:25:00,57.95,57.98,57.85,57.85,3000.0,57.95,57.98,57.85,57.85,3000.0
2017-04-12 10:30:00,57.89,57.96,57.87,57.93,5295.0,57.89,57.96,57.87,57.93,5295.0
2017-04-12 10:35:00,57.94,57.96,57.85,57.9,8550.0,57.94,57.96,57.85,57.9,8550.0
2017-04-12 10:40:00,57.88,57.91,57.8,57.91,21024.0,57.88,57.91,57.8,57.91,21024.0
2017-04-12 10:45:00,57.9,57.98,57.88,57.96,28227.0,57.9,57.98,57.88,57.96,28227.0
2017-04-12 10:50:00,57.95,58.0,57.92,57.93,27878.0,57.95,58.0,57.92,57.93,27878.0
2017-04-12 10:55:00,57.92,57.99,57.86,57.9,6007.0,57.92,57.99,57.86,57.9,6007.0
2017-04-12 11:00:00,57.88,57.94,57.86,57.87,3895.0,57.88,57.94,57.86,57.87,3895.0
2017-04-12 11:05:00,57.9,57.97,57.88,57.95,4864.0,57.9,57.97,57.88,57.95,4864.0
2017-04-12 11:10:00,57.96,57.99,57.95,57.95,7503.0,57.96,57.99,57.95,57.95,7503.0
2017-04-12 11:15:00,57.96,57.99,57.89,57.93,12475.0,57.96,57.99,57.89,57.93,12475.0
2017-04-12 11:20:00,57.93,57.93,57.88,57.9,3500.0,57.93,57.93,57.88,57.9,3500.0
2017-04-12 11:25:00,57.9,57.94,57.87,57.9,4250.0,57.9,57.94,57.87,57.9,4250.0
2017-04-12 11:30:00,57.87,57.91,57.85,57.9,8400.0,57.87,57.91,57.85,57.9,8400.0
2017-04-12 11:35:00,57.88,57.91,57.78,57.82,8950.0,57.88,57.91,57.78,57.82,8950.0
2017-04-12 11:40:00,57.82,57.88,57.82,57.87,5028.0,57.82,57.88,57.82,57.87,5028.0
2017-04-12 11:45:00,57.85,57.87,57.81,57.85,7030.0,57.85,57.87,57.81,57.85,7030.0
2017-04-12 11:50:00,57.86,57.89,57.84,57.89,3431.0,57.86,57.89,57.84,57.89,3431.0
2017-04-12 11:55:00,57.89,57.91,57.86,57.89,10075.0,57.89,57.91,57.86,57.89,10075.0
2017-04-12 12:00:00,57.9,57.94,57.9,57.94,12855.0,57.9,57.94,57.9,57.94,12855.0
2017-04-12 12:05:00,57.97,57.99,57.94,57.99,7301.0,57.97,57.99,57.94,57.99,7301.0
2017-04-12 12:10:00,58.0,58.07,58.0,58.04,24176.0,58.0,58.07,58.0,58.04,24176.0
2017-04-12 12:15:00,58.04,58.07,58.0,58.02,5088.0,58.04,58.07,58.0,58.02,5088.0
2017-04-12 12:20:00,58.02,58.06,57.95,57.95,11183.0,58.02,58.06,57.95,57.95,11183.0
2017-04-12 12:25:00,57.96,57.99,57.9,57.97,4250.0,57.96,57.99,57.9,57.97,4250.0
2017-04-12 12:30:00,57.96,57.99,57.96,57.97,2923.0,57.96,57.99,57.96,57.97,2923.0
2017-04-12 12:35:00,57.97,57.98,57.96,57.97,5451.0,57.97,57.98,57.96,57.97,5451.0
2017-04-12 12:40:00,57.96,57.99,57.96,57.98,1918.0,57.96,57.99,57.96,57.98,1918.0
2017-04-12 12:45:00,57.98,57.99,57.91,57.91,5956.0,57.98,57.99,57.91,57.91,5956.0
2017-04-12 12:50:00,57.93,57.93,57.86,57.86,4210.0,57.93,57.93,57.86,57.86,4210.0
2017-04-12 12:55:00,57.89,57.95,57.89,57.95,3051.0,57.89,57.95,57.89,57.95,3051.0
2017-04-12 13:00:00,57.97,57.99,57.96,57.98,7700.0,57.97,57.99,57.96,57.98,7700.0
2017-04-12 13:05:00,57.98,58.0,57.95,57.99,6532.0,57.98,58.0,57.95,57.99,6532.0
2017-04-12 13:10:00,58.0,58.01,57.99,57.99,14600.0,58.0,58.01,57.99,57.99,14600.0
2017-04-12 13:15:00,57.99,58.01,57.98,57.98,6980.0,57.99,58.01,57.98,57.98,6980.0
2017-04-12 13:20:00,57.97,57.97,57.92,57.93,3585.0,57.97,57.97,57.92,57.93,3585.0
2017-04-12 13:25:00,57.91,57.97,57.91,57.97,2291.0,57.91,57.97,57.91,57.97,2291.0
2017-04-12 13:30:00,57.96,57.97,57.92,57.92,4332.0,57.96,57.97,57.92,57.92,4332.0
2017-04-12 13:35:00,57.93,57.97,57.9,57.96,3600.0,57.93,57.97,57.9,57.96,3600.0
2017-04-12 13:40:00,57.96,58.01,57.96,58.0,12504.0,57.96,58.01,57.96,58.0,12504.0
2017-04-12 13:45:00,58.01,58.05,58.0,58.03,6250.0,58.01,58.05,58.0,58.03,6250.0
2017-04-12 13:50:00,58.03,58.03,57.99,57.99,7109.0,58.03,58.03,57.99,57.99,7109.0
2017-04-12 13:55:00,57.98,58.06,57.95,58.05,8510.0,57.98,58.06,57.95,58.05,8510.0
2017-04-12 14:00:00,58.06,58.06,58.03,58.03,11099.0,58.06,58.06,58.03,58.03,11099.0
2017-04-12 14:05:00,58.01,58.08,58.01,58.06,8227.0,58.01,58.08,58.01,58.06,8227.0
2017-04-12 14:10:00,58.04,58.11,58.04,58.08,9149.0,58.04,58.11,58.04,58.08,9149.0
2017-04-12 14:15:00,58.08,58.1,58.07,58.09,7911.0,58.08,58.1,58.07,58.09,7911.0
2017-04-12 14:20:00,58.08,58.08,58.04,58.05,8209.0,58.08,58.08,58.04,58.05,8209.0
2017-04-12 14:25:00,58.03,58.06,58.02,58.05,9103.0,58.03,58.06,58.02,58.05,9103.0
2017-04-12 14:30:00,58.05,58.11,58.0,58.1,8200.0,58.05,58.11,58.0,58.1,8200.0
2017-04-12 14:35:00,58.11,58.11,58.0,58.01,16618.0,58.11,58.11,58.0,58.01,16618.0
2017-04-12 14:40:00,58.01,58.02,57.98,58.01,6744.0,58.01,58.02,57.98,58.01,6744.0
2017-04-12 14:45:00,58.02,58.04,58.0,58.02,8898.0,58.02,58.04,58.0,58.02,8898.0
2017-04-12 14:50:00,58.02,58.03,58.0,58.0,9976.0,58.02,58.03,58.0,58.0,9976.0
2017-04-12 14:55:00,58.01,58.02,57.98,58.0,13140.0,58.01,58.02,57.98,58.0,13140.0
2017-04-12 15:00:00,58.0,58.05,57.98,57.98,6243.0,58.0,58.05,57.98,57.98,6243.0
2017-04-12 15:05:00,57.99,58.0,57.96,57.96,3950.0,57.99,58.0,57.96,57.96,3950.0
2017-04-12 15:10:00,57.98,58.0,57.92,57.97,7500.0,57.98,58.0,57.92,57.97,7500.0
2017-04-12 15:15:00,58.0,58.0,57.93,57.93,7782.0,58.0,58.0,57.93,57.93,7782.0
2017-04-12 15:20:00,57.94,58.05,57.94,58.02,26185.0,57.94,58.05,57.94,58.02,26185.0
2017-04-12 15:25:00,58.03,58.04,57.99,57.99,14156.0,58.03,58.04,57.99,57.99,14156.0
2017-04-12 15:30:00,57.98,58.0,57.97,57.98,22122.0,57.98,58.0,57.97,57.98,22122.0
2017-04-12 15:35:00,57.97,57.97,57.91,57.91,19699.0,57.97,57.97,57.91,57.91,19699.0
2017-04-12 15:40:00,57.9,57.92,57.86,57.89,15581.0,57.9,57.92,57.86,57.89,15581.0
2017-04-12 15:45:00,57.88,57.91,57.84,57.84,20750.0,57.88,57.91,57.84,57.84,20750.0
2017-04-12 15:50:00,57.85,57.9,57.84,57.87,22042.0,57.85,57.9,57.84,57.87,22042.0
2017-04-12 15:55:00,57.87,57.92,57.86,57.87,47938.0,57.87,57.92,57.86,57.87,47938.0
2017-04-13 09:30:00,57.78,57.79,57.36,57.38,59640.0,57.78,57.79,57.36,57.38,59640.0
2017-04-13 09:35:00,57.42,57.69,57.42,57.68,9339.0,57.42,57.69,57.42,57.68,9339.0
2017-04-13 09:40:00,57.66,57.82,57.64,57.8,57459.0,57.66,57.82,57.64,57.8,57459.0
2017-04-13 09:45:00,57.81,57.93,57.8,57.91,57199.0,57.81,57.93,57.8,57.91,57199.0
2017-04-13 09:50:00,57.91,58.05,57.85,57.96,44500.0,57.91,58.05,57.85,57.96,44500.0
2017-04-13 09:55:00,58.0,58.0,57.91,57.91,2239.0,58.0,58.0,57.91,57.91,2239.0
2017-04-13 10:00:00,57.93,58.08,57.93,58.02,13218.0,57.93,58.08,57.93,58.02,13218.0
2017-04-13 10:05:00,58.04,58.04,57.99,58.0,4678.0,58.04,58.04,57.99,58.0,4678.0
2017-04-13 10:10:00,58.01,58.19,58.0,58.05,9972.0,58.01,58.19,58.0,58.05,9972.0
2017-04-13 10:15:00,58.04,58.04,57.89,57.89,6299.0,58.04,58.04,57.89,57.89,6299.0
2017-04-13 10:20:00,57.89,57.92,57.86,57.92,4455.0,57.89,57.92,57.86,57.92,4455.0
2017-04-13 10:25:00,57.89,57.89,57.81,57.81,1243.0,57.89,57.89,57.81,57.81,1243.0
2017-04-13 10:30:00,57.8,57.88,57.8,57.88,7041.0,57.8,57.88,57.8,57.88,7041.0
2017-04-13 10:35:00,57.88,57.97,57.87,57.97,5955.0,57.88,57.97,57.87,57.97,5955.0
2017-04-13 10:40:00,57.97,57.97,57.81,57.89,11054.0,57.97,57.97,57.81,57.89,11054.0
2017-04-13 10:45:00,57.89,57.96,57.88,57.88,8206.0,57.89,57.96,57.88,57.88,8206.0
2017-04-13 10:50:00,57.87,57.89,57.82,57.88,12787.0,57.87,57.89,57.82,57.88,12787.0
2017-04-13 10:55:00,57.86,57.91,57.84,57.87,5307.0,57.86,57.91,57.84,57.87,5307.0
2017-04-13 11:00:00,57.87,57.89,57.82,57.82,11491.0,57.87,57.89,57.82,57.82,11491.0
2017-04-13 11:05:00,57.83,57.84,57.79,57.84,6556.0,57.83,57.84,57.79,57.84,6556.0
2017-04-13 11:10:00,57.86,57.88,57.76,57.76,6501.0,57.86,57.88,57.76,57.76,6501.0
2017-04-13 11:15:00,57.77,57.79,57.75,57.79,4333.0,57.77,57.79,57.75,57.79,4333.0
2017-04-13 11:20:00,57.77,57.84,57.77,57.81,5702.0,57.77,57.84,57.77,57.81,5702.0
2017-04-13 11:25:00,57.82,57.85,57.8,57.82,3400.0,57.82,57.85,57.8,57.82,3400.0
2017-04-13 11:30:00,57.82,57.88,57.8,57.85,5180.0,57.82,57.88,57.8,57.85,5180.0
2017-04-13 11:35:00,57.8,57.83,57.8,57.82,2400.0,57.8,57.83,57.8,57.82,2400.0
2017-04-13 11:40:00,57.83,57.83,57.78,57.78,1585.0,57.83,57.83,57.78,57.78,1585.0
2017-04-13 11:45:00,57.76,57.77,57.74,57.75,3836.0,57.76,57.77,57.74,57.75,3836.0
2017-04-13 11:50:00,57.77,57.85,57.76,57.85,7922.0,57.77,57.85,57.76,57.85,7922.0
2017-04-13 11:55:00,57.83,57.83,57.81,57.83,3345.0,57.83,57.83,57.81,57.83,3345.0
2017-04-13 12:00:00,57.81,57.81,57.77,57.77,4100.0,57.81,57.81,57.77,57.77,4100.0
2017-04-13 12:05:00,57.75,57.77,57.66,57.71,13959.0,57.75,57.77,57.66,57.71,13959.0
2017-04-13 12:10:00,57.73,57.78,57.71,57.78,2399.0,57.73,57.78,57.71,57.78,2399.0
2017-04-13 12:15:00,57.76,57.82,57.74,57.75,5075.0,57.76,57.82,57.74,57.75,5075.0
2017-04-13 12:20:00,57.75,57.78,57.73,57.73,6800.0,57.75,57.78,57.73,57.73,6800.0
2017-04-13 12:25:00,57.74,57.81,57.74,57.79,5800.0,57.74,57.81,57.74,57.79,5800.0
2017-04-13 12:30:00,57.8,57.81,57.79,57.8,3679.0,57.8,57.81,57.79,57.8,3679.0
2017-04-13 12:35:00,57.8,57.81,57.78,57.79,800.0,57.8,57.81,57.78,57.79,800.0
2017-04-13 12:40:00,57.78,57.79,57.74,57.79,8113.0,57.78,57.79,57.74,57.79,8113.0
2017-04-13 12:45:00,57.76,57.78,57.74,57.76,12600.0,57.76,57.78,57.74,57.76,12600.0
2017-04-13 12:50:00,57.77,57.79,57.74,57.78,11220.0,57.77,57.79,57.74,57.78,11220.0
2017-04-13 12:55:00,57.76,57.8,57.75,57.77,3814.0,57.76,57.8,57.75,57.77,3814.0
2017-04-13 13:00:00,57.77,57.77,57.71,57.72,1900.0,57.77,57.77,57.71,57.72,1900.0
2017-04-13 13:05:00,57.71,57.71,57.64,57.64,5114.0,57.71,57.71,57.64,57.64,5114.0
2017-04-13 13:10:00,57.64,57.67,57.63,57.66,5501.0,57.64,57.67,57.63,57.66,5501.0
2017-04-13 13:15:00,57.68,57.69,57.66,57.68,3992.0,57.68,57.69,57.66,57.68,3992.0
2017-04-13 13:20:00,57.66,57.68,57.64,57.68,5100.0,57.66,57.68,57.64,57.68,5100.0
2017-04-13 13:25:00,57.67,57.72,57.66,57.71,6273.0,57.67,57.72,57.66,57.71,6273.0
2017-04-13 13:30:00,57.73,57.75,57.73,57.74,3607.0,57.73,57.75,57.73,57.74,3607.0
2017-04-13 13:35:00,57.76,57.76,57.73,57.73,2955.0,57.76,57.76,57.73,57.73,2955.0
2017-04-13 13:40:00,57.72,57.74,57.65,57.66,6304.0,57.72,57.74,57.65,57.66,6304.0
2017-04-13 13:45:00,57.65,57.67,57.63,57.64,11983.0,57.65,57.67,57.63,57.64,11983.0
2017-04-13 13:50:00,57.63,57.7,57.63,57.7,5134.0,57.63,57.7,57.63,57.7,5134.0
2017-04-13 13:55:00,57.7,57.71,57.66,57.68,2911.0,57.7,57.71,57.66,57.68,2911.0
2017-04-13 14:00:00,57.68,57.73,57.67,57.72,6343.0,57.68,57.73,57.67,57.72,6343.0
2017-04-13 14:05:00,57.73,57.8,57.71,57.8,4568.0,57.73,57.8,57.71,57.8,4568.0
2017-04-13 14:10:00,57.78,57.8,57.77,57.77,1300.0,57.78,57.8,57.77,57.77,1300.0
2017-04-13 14:15:00,57.78,57.84,57.77,57.82,20463.0,57.78,57.84,57.77,57.82,20463.0
2017-04-13 14:20:00,57.82,57.82,57.73,57.73,5853.0,57.82,57.82,57.73,57.73,5853.0
2017-04-13 14:25:00,57.75,57.78,57.74,57.76,5300.0,57.75,57.78,57.74,57.76,5300.0
2017-04-13 14:30:00,57.76,57.78,57.75,57.77,5131.0,57.76,57.78,57.75,57.77,5131.0
2017-04-13 14:35:00,57.77,57.77,57.71,57.71,1252.0,57.77,57.77,57.71,57.71,1252.0
2017-04-13 14:40:00,57.73,57.76,57.71,57.72,5037.0,57.73,57.76,57.71,57.72,5037.0
2017-04-13 14:45:00,57.73,57.73,57.67,57.69,11946.0,57.73,57.73,57.67,57.69,11946.0
2017-04-13 14:50:00,57.67,57.69,57.62,57.66,11589.0,57.67,57.69,57.62,57.66,11589.0
2017-04-13 14:55:00,57.66,57.73,57.66,57.73,4523.0,57.66,57.73,57.66,57.73,4523.0
2017-04-13 15:00:00,57.72,57.72,57.69,57.7,5608.0,57.72,57.72,57.69,57.7,5608.0
2017-04-13 15:05:00,57.7,57.7,57.68,57.68,7254.0,57.7,57.7,57.68,57.68,7254.0
2017-04-13 15:10:00,57.66,57.66,57.6,57.61,6951.0,57.66,57.66,57.6,57.61,6951.0
2017-04-13 15:15:00,57.61,57.67,57.59,57.67,11094.0,57.61,57.67,57.59,57.67,11094.0
2017-04-13 15:20:00,57.67,57.7,57.65,57.69,6745.0,57.67,57.7,57.65,57.69,6745.0
2017-04-13 15:25:00,57.7,57.71,57.65,57.65,8566.0,57.7,57.71,57.65,57.65,8566.0
2017-04-13 15:30:00,57.65,57.67,57.58,57.58,10408.0,57.65,57.67,57.58,57.58,10408.0
2017-04-13 15:35:00,57.58,57.58,57.54,57.57,8829.0,57.58,57.58,57.54,57.57,8829.0
2017-04-13 15:40:00,57.56,57.62,57.56,57.6,18046.0,57.56,57.62,57.56,57.6,18046.0
2017-04-13 15:45:00,57.6,57.67,57.6,57.62,22426.0,57.6,57.67,57.6,57.62,22426.0
2017-04-13 15:50:00,57.62,57.65,57.58,57.59,55015.0,57.62,57.65,57.58,57.59,55015.0
2017-04-13 15:55:00,57.6,57.61,57.54,57.55,87273.0,57.6,57.61,57.54,57.55,87273.0
2017-04-17 09:30:00,57.55,57.89,57.55,57.89,11368.0,57.55,57.89,57.55,57.89,11368.0
2017-04-17 09:35:00,57.87,58.01,57.84,58.0,18333.0,57.87,58.01,57.84,58.0,18333.0
2017-04-17 09:40:00,58.0,58.05,57.97,58.04,7825.0,58.0,58.05,57.97,58.04,7825.0
2017-04-17 09:45:00,58.07,58.13,58.03,58.13,9970.0,58.07,58.13,58.03,58.13,9970.0
2017-04-17 09:50:00,58.1,58.17,58.05,58.1,8680.0,58.1,58.17,58.05,58.1,8680.0
2017-04-17 09:55:00,58.09,58.28,58.09,58.26,29405.0,58.09,58.28,58.09,58.26,29405.0
2017-04-17 10:00:00,58.3,58.43,58.25,58.42,26129.0,58.3,58.43,58.25,58.42,26129.0
2017-04-17 10:05:00,58.4,58.46,58.4,58.46,6800.0,58.4,58.46,58.4,58.46,6800.0
2017-04-17 10:10:00,58.48,58.59,58.48,58.59,6949.0,58.48,58.59,58.48,58.59,6949.0
2017-04-17 10:15:00,58.6,58.7,58.51,58.7,13430.0,58.6,58.7,58.51,58.7,13430.0
2017-04-17 10:20:00,58.69,58.73,58.56,58.56,9731.0,58.69,58.73,58.56,58.56,9731.0
2017-04-17 10:25:00,58.59,58.62,58.5,58.62,7442.0,58.59,58.62,58.5,58.62,7442.0
2017-04-17 10:30:00,58.63,58.66,58.56,58.56,6950.0,58.63,58.66,58.56,58.56,6950.0
2017-04-17 10:35:00,58.54,58.54,58.35,58.43,7353.0,58.54,58.54,58.35,58.43,7353.0
2017-04-17 10:40:00,58.45,58.5,58.45,58.5,5936.0,58.45,58.5,58.45,58.5,5936.0
2017-04-17 10:45:00,58.51,58.58,58.51,58.54,8404.0,58.51,58.58,58.51,58.54,8404.0
2017-04-17 10:50:00,58.54,58.67,58.54,58.59,8048.0,58.54,58.67,58.54,58.59,8048.0
2017-04-17 10:55:00,58.59,58.62,58.52,58.61,7737.0,58.59,58.62,58.52,58.61,7737.0
2017-04-17 11:00:00,58.6,58.67,58.56,58.6,9877.0,58.6,58.67,58.56,58.6,9877.0
2017-04-17 11:05:00,58.59,58.62,58.54,58.61,8600.0,58.59,58.62,58.54,58.61,8600.0
2017-04-17 11:10:00,58.59,58.65,58.59,58.59,3344.0,58.59,58.65,58.59,58.59,3344.0
2017-04-17 11:15:00,58.6,58.65,58.6,58.61,11259.0,58.6,58.65,58.6,58.61,11259.0
2017-04-17 11:20:00,58.63,58.64,58.59,58.6,5635.0,58.63,58.64,58.59,58.6,5635.0
2017-04-17 11:25:00,58.6,58.7,58.6,58.66,11400.0,58.6,58.7,58.6,58.66,11400.0
2017-04-17 11:30:00,58.69,58.72,58.68,58.68,5670.0,58.69,58.72,58.68,58.68,5670.0
2017-04-17 11:35:00,58.69,58.77,58.69,58.72,6040.0,58.69,58.77,58.69,58.72,6040.0
2017-04-17 11:40:00,58.77,58.77,58.72,58.72,2400.0,58.77,58.77,58.72,58.72,2400.0
2017-04-17 11:45:00,58.71,58.71,58.64,58.65,6830.0,58.71,58.71,58.64,58.65,6830.0
2017-04-17 11:50:00,58.66,58.66,58.58,58.58,4571.0,58.66,58.66,58.58,58.58,4571.0
2017-04-17 11:55:00,58.58,58.64,58.56,58.64,11924.0,58.58,58.64,58.56,58.64,11924.0
2017-04-17 12:00:00,58.61,58.67,58.61,58.64,4800.0,58.61,58.67,58.61,58.64,4800.0
2017-04-17 12:05:00,58.65,58.66,58.6,58.62,4337.0,58.65,58.66,58.6,58.62,4337.0
2017-04-17 12:10:00,58.61,58.62,58.59,58.61,19763.0,58.61,58.62,58.59,58.61,19763.0
2017-04-17 12:15:00,58.6,58.62,58.5,58.5,3319.0,58.6,58.62,58.5,58.5,3319.0
2017-04-17 12:20:00,58.5,58.56,58.49,58.56,6758.0,58.5,58.56,58.49,58.56,6758.0
2017-04-17 12:25:00,58.56,58.57,58.53,58.53,1216.0,58.56,58.57,58.53,58.53,1216.0
2017-04-17 12:30:00,58.5,58.51,58.44,58.46,3234.0,58.5,58.51,58.44,58.46,3234.0
2017-04-17 12:35:00,58.44,58.44,58.39,58.42,5127.0,58.44,58.44,58.39,58.42,5127.0
2017-04-17 12:40:00,58.43,58.43,58.39,58.4,3000.0,58.43,58.43,58.39,58.4,3000.0
2017-04-17 12:45:00,58.4,58.42,58.39,58.4,4856.0,58.4,58.42,58.39,58.4,4856.0
2017-04-17 12:50:00,58.4,58.4,58.35,58.36,1012.0,58.4,58.4,58.35,58.36,1012.0
2017-04-17 12:55:00,58.34,58.42,58.34,58.4,15221.0,58.34,58.42,58.34,58.4,15221.0
2017-04-17 13:00:00,58.37,58.39,58.36,58.39,2200.0,58.37,58.39,58.36,58.39,2200.0
2017-04-17 13:05:00,58.39,58.41,58.37,58.39,3955.0,58.39,58.41,58.37,58.39,3955.0
2017-04-17 13:10:00,58.4,58.43,58.4,58.41,4710.0,58.4,58.43,58.4,58.41,4710.0
2017-04-17 13:15:00,58.37,58.4,58.37,58.4,3100.0,58.37,58.4,58.37,58.4,3100.0
2017-04-17 13:20:00,58.4,58.4,58.36,58.36,3800.0,58.4,58.4,58.36,58.36,3800.0
2017-04-17 13:25:00,58.33,58.36,58.32,58.35,5100.0,58.33,58.36,58.32,58.35,5100.0
2017-04-17 13:30:00,58.33,58.37,58.31,58.37,18425.0,58.33,58.37,58.31,58.37,18425.0
2017-04-17 13:35:00,58.37,58.37,58.31,58.35,4900.0,58.37,58.37,58.31,58.35,4900.0
2017-04-17 13:40:00,58.37,58.37,58.3,58.31,1500.0,58.37,58.37,58.3,58.31,1500.0
2017-04-17 13:45:00,58.32,58.33,58.3,58.3,1000.0,58.32,58.33,58.3,58.3,1000.0
2017-04-17 13:50:00,58.3,58.35,58.3,58.33,7900.0,58.3,58.35,58.3,58.33,7900.0
2017-04-17 13:55:00,58.33,58.35,58.32,58.33,4700.0,58.33,58.35,58.32,58.33,4700.0
2017-04-17 14:00:00,58.35,58.35,58.29,58.32,6554.0,58.35,58.35,58.29,58.32,6554.0
2017-04-17 14:05:00,58.32,58.35,58.27,58.28,4300.0,58.32,58.35,58.27,58.28,4300.0
2017-04-17 14:10:00,58.28,58.34,58.27,58.34,12242.0,58.28,58.34,58.27,58.34,12242.0
2017-04-17 14:15:00,58.34,58.4,58.34,58.37,4316.0,58.34,58.4,58.34,58.37,4316.0
2017-04-17 14:20:00,58.36,58.42,58.36,58.4,4431.0,58.36,58.42,58.36,58.4,4431.0
2017-04-17 14:25:00,58.39,58.44,58.38,58.38,6758.0,58.39,58.44,58.38,58.38,6758.0
2017-04-17 14:30:00,58.37,58.43,58.36,58.43,8455.0,58.37,58.43,58.36,58.43,8455.0
2017-04-17 14:35:00,58.42,58.44,58.39,58.39,6977.0,58.42,58.44,58.39,58.39,6977.0
2017-04-17 14:40:00,58.39,58.41,58.36,58.38,9216.0,58.39,58.41,58.36,58.38,9216.0
2017-04-17 14:45:00,58.38,58.43,58.38,58.41,6348.0,58.38,58.43,58.38,58.41,6348.0
2017-04-17 14:50:00,58.4,58.4,58.36,58.38,5633.0,58.4,58.4,58.36,58.38,5633.0
2017-04-17 14:55:00,58.38,58.38,58.34,58.35,8502.0,58.38,58.38,58.34,58.35,8502.0
2017-04-17 15:00:00,58.36,58.39,58.36,58.39,7341.0,58.36,58.39,58.36,58.39,7341.0
2017-04-17 15:05:00,58.39,58.43,58.39,58.43,6042.0,58.39,58.43,58.39,58.43,6042.0
2017-04-17 15:10:00,58.43,58.44,58.39,58.42,14525.0,58.43,58.44,58.39,58.42,14525.0
2017-04-17 15:15:00,58.42,58.49,58.42,58.46,7021.0,58.42,58.49,58.42,58.46,7021.0
2017-04-17 15:20:00,58.46,58.48,58.44,58.47,6546.0,58.46,58.48,58.44,58.47,6546.0
2017-04-17 15:25:00,58.47,58.51,58.47,58.48,12000.0,58.47,58.51,58.47,58.48,12000.0
2017-04-17 15:30:00,58.48,58.5,58.45,58.45,5400.0,58.48,58.5,58.45,58.45,5400.0
2017-04-17 15:35:00,58.45,58.49,58.45,58.47,12438.0,58.45,58.49,58.45,58.47,12438.0
2017-04-17 15:40:00,58.47,58.52,58.46,58.52,15399.0,58.47,58.52,58.46,58.52,15399.0
2017-04-17 15:45:00,58.51,58.58,58.51,58.57,23340.0,58.51,58.58,58.51,58.57,23340.0
2017-04-17 15:50:00,58.57,58.62,58.56,58.59,40302.0,58.57,58.62,58.56,58.59,40302.0
2017-04-17 15:55:00,58.6,58.6,58.53,58.55,49094.0,58.6,58.6,58.53,58.55,49094.0
2017-04-18 09:30:00,58.43,58.94,58.21,58.94,36112.0,58.43,58.94,58.21,58.94,36112.0
2017-04-18 09:35:00,58.84,58.92,58.8,58.89,8748.0,58.84,58.92,58.8,58.89,8748.0
2017-04-18 09:40:00,58.92,59.0,58.9,58.92,14305.0,58.92,59.0,58.9,58.92,14305.0
2017-04-18 09:45:00,58.92,58.94,58.86,58.91,9820.0,58.92,58.94,58.86,58.91,9820.0
2017-04-18 09:50:00,58.92,58.92,58.72,58.72,9596.0,58.92,58.92,58.72,58.72,9596.0
2017-04-18 09:55:00,58.76,58.93,58.61,58.93,25615.0,58.76,58.93,58.61,58.93,25615.0
2017-04-18 10:00:00,58.93,58.98,58.87,58.87,14488.0,58.93,58.98,58.87,58.87,14488.0
2017-04-18 10:05:00,58.89,58.97,58.86,58.94,11125.0,58.89,58.97,58.86,58.94,11125.0
2017-04-18 10:10:00,58.95,58.98,58.93,58.95,6498.0,58.95,58.98,58.93,58.95,6498.0
2017-04-18 10:15:00,58.96,59.0,58.92,58.92,13550.0,58.96,59.0,58.92,58.92,13550.0
2017-04-18 10:20:00,58.92,58.93,58.85,58.88,12533.0,58.92,58.93,58.85,58.88,12533.0
2017-04-18 10:25:00,58.87,58.96,58.8,58.93,8500.0,58.87,58.96,58.8,58.93,8500.0
2017-04-18 10:30:00,58.94,59.03,58.92,59.03,14298.0,58.94,59.03,58.92,59.03,14298.0
2017-04-18 10:35:00,59.03,59.09,58.99,58.99,9650.0,59.03,59.09,58.99,58.99,9650.0
2017-04-18 10:40:00,58.99,59.13,58.96,59.13,7221.0,58.99,59.13,58.96,59.13,7221.0
2017-04-18 10:45:00,59.12,59.12,58.94,58.94,12675.0,59.12,59.12,58.94,58.94,12675.0
2017-04-18 10:50:00,58.94,58.95,58.87,58.91,11352.0,58.94,58.95,58.87,58.91,11352.0
2017-04-18 10:55:00,58.92,59.04,58.92,59.03,11229.0,58.92,59.04,58.92,59.03,11229.0
2017-04-18 11:00:00,59.04,59.05,58.97,58.97,6878.0,59.04,59.05,58.97,58.97,6878.0
2017-04-18 11:05:00,58.96,59.03,58.87,58.87,11442.0,58.96,59.03,58.87,58.87,11442.0
2017-04-18 11:10:00,58.9,59.08,58.89,59.08,10022.0,58.9,59.08,58.89,59.08,10022.0
2017-04-18 11:15:00,59.06,59.11,59.0,59.0,15488.0,59.06,59.11,59.0,59.0,15488.0
2017-04-18 11:20:00,59.01,59.02,58.98,58.98,5974.0,59.01,59.02,58.98,58.98,5974.0
2017-04-18 11:25:00,58.97,59.01,58.91,58.99,11691.0,58.97,59.01,58.91,58.99,11691.0
2017-04-18 11:30:00,58.98,59.03,58.93,58.94,12865.0,58.98,59.03,58.93,58.94,12865.0
2017-04-18 11:35:00,58.93,58.94,58.88,58.93,12879.0,58.93,58.94,58.88,58.93,12879.0
2017-04-18 11:40:00,58.94,58.97,58.92,58.94,9100.0,58.94,58.97,58.92,58.94,9100.0
2017-04-18 11:45:00,58.95,58.96,58.93,58.93,10750.0,58.95,58.96,58.93,58.93,10750.0
2017-04-18 11:50:00,58.94,59.02,58.93,59.02,8374.0,58.94,59.02,58.93,59.02,8374.0
2017-04-18 11:55:00,59.03,59.04,58.9,58.9,11073.0,59.03,59.04,58.9,58.9,11073.0
2017-04-18 12:00:00,58.89,58.91,58.8,58.88,16051.0,58.89,58.91,58.8,58.88,16051.0
2017-04-18 12:05:00,58.9,58.93,58.82,58.82,12408.0,58.9,58.93,58.82,58.82,12408.0
2017-04-18 12:10:00,58.82,58.83,58.76,58.83,5400.0,58.82,58.83,58.76,58.83,5400.0
2017-04-18 12:15:00,58.84,58.92,58.84,58.91,12381.0,58.84,58.92,58.84,58.91,12381.0
2017-04-18 12:20:00,58.9,58.91,58.84,58.84,7630.0,58.9,58.91,58.84,58.84,7630.0
2017-04-18 12:25:00,58.84,58.9,58.84,58.9,6967.0,58.84,58.9,58.84,58.9,6967.0
2017-04-18 12:30:00,58.88,58.89,58.83,58.86,10200.0,58.88,58.89,58.83,58.86,10200.0
2017-04-18 12:35:00,58.84,58.87,58.83,58.87,6587.0,58.84,58.87,58.83,58.87,6587.0
2017-04-18 12:40:00,58.87,58.91,58.84,58.91,5136.0,58.87,58.91,58.84,58.91,5136.0
2017-04-18 12:45:00,58.92,58.92,58.9,58.9,4556.0,58.92,58.92,58.9,58.9,4556.0
2017-04-18 12:50:00,58.91,58.99,58.91,58.96,11185.0,58.91,58.99,58.91,58.96,11185.0
2017-04-18 12:55:00,58.95,58.96,58.89,58.89,8158.0,58.95,58.96,58.89,58.89,8158.0
2017-04-18 13:00:00,58.89,58.89,58.8,58.81,8254.0,58.89,58.89,58.8,58.81,8254.0
2017-04-18 13:05:00,58.79,58.84,58.78,58.84,9100.0,58.79,58.84,58.78,58.84,9100.0
2017-04-18 13:10:00,58.84,58.93,58.84,58.89,6278.0,58.84,58.93,58.84,58.89,6278.0
2017-04-18 13:15:00,58.9,58.98,58.9,58.97,6606.0,58.9,58.98,58.9,58.97,6606.0
2017-04-18 13:20:00,58.98,59.0,58.95,59.0,8436.0,58.98,59.0,58.95,59.0,8436.0
2017-04-18 13:25:00,59.0,59.01,58.97,58.98,8450.0,59.0,59.01,58.97,58.98,8450.0
2017-04-18 13:30:00,58.99,58.99,58.9,58.97,20984.0,58.99,58.99,58.9,58.97,20984.0
2017-04-18 13:35:00,58.98,58.98,58.93,58.93,2908.0,58.98,58.98,58.93,58.93,2908.0
2017-04-18 13:40:00,58.93,58.95,58.93,58.95,2800.0,58.93,58.95,58.93,58.95,2800.0
2017-04-18 13:45:00,58.94,58.98,58.93,58.96,15528.0,58.94,58.98,58.93,58.96,15528.0
2017-04-18 13:50:00,58.97,58.98,58.96,58.96,6775.0,58.97,58.98,58.96,58.96,6775.0
2017-04-18 13:55:00,58.96,58.97,58.94,58.95,23398.0,58.96,58.97,58.94,58.95,23398.0
2017-04-18 14:00:00,58.96,59.07,58.96,59.06,13996.0,58.96,59.07,58.96,59.06,13996.0
2017-04-18 14:05:00,59.07,59.1,59.0,59.01,12141.0,59.07,59.1,59.0,59.01,12141.0
2017-04-18 14:10:00,59.01,59.04,58.96,59.03,10214.0,59.01,59.04,58.96,59.03,10214.0
2017-04-18 14:15:00,59.02,59.08,59.02,59.02,6411.0,59.02,59.08,59.02,59.02,6411.0
2017-04-18 14:20:00,59.02,59.03,58.96,58.99,8656.0,59.02,59.03,58.96,58.99,8656.0
2017-04-18 14:25:00,58.99,59.09,58.97,59.09,8883.0,58.99,59.09,58.97,59.09,8883.0
2017-04-18 14:30:00,59.08,59.09,59.05,59.09,11142.0,59.08,59.09,59.05,59.09,11142.0
2017-04-18 14:35:00,59.1,59.13,59.1,59.11,9682.0,59.1,59.13,59.1,59.11,9682.0
2017-04-18 14:40:00,59.1,59.12,59.08,59.08,10497.0,59.1,59.12,59.08,59.08,10497.0
2017-04-18 14:45:00,59.07,59.1,59.04,59.1,10170.0,59.07,59.1,59.04,59.1,10170.0
2017-04-18 14:50:00,59.1,59.1,59.08,59.1,7106.0,59.1,59.1,59.08,59.1,7106.0
2017-04-18 14:55:00,59.1,59.11,59.06,59.09,12500.0,59.1,59.11,59.06,59.09,12500.0
2017-04-18 15:00:00,59.11,59.15,59.1,59.1,14250.0,59.11,59.15,59.1,59.1,14250.0
2017-04-18 15:05:00,59.11,59.14,59.09,59.14,9100.0,59.11,59.14,59.09,59.14,9100.0
2017-04-18 15:10:00,59.14,59.17,59.12,59.14,17375.0,59.14,59.17,59.12,59.14,17375.0
2017-04-18 15:15:00,59.13,59.15,59.1,59.14,9868.0,59.13,59.15,59.1,59.14,9868.0
2017-04-18 15:20:00,59.15,59.23,59.15,59.23,10790.0,59.15,59.23,59.15,59.23,10790.0
2017-04-18 15:25:00,59.23,59.3,59.22,59.28,23746.0,59.23,59.3,59.22,59.28,23746.0
2017-04-18 15:30:00,59.28,59.31,59.27,59.31,25506.0,59.28,59.31,59.27,59.31,25506.0
2017-04-18 15:35:00,59.31,59.35,59.31,59.34,28756.0,59.31,59.35,59.31,59.34,28756.0
2017-04-18 15:40:00,59.33,59.37,59.33,59.34,28734.0,59.33,59.37,59.33,59.34,28734.0
2017-04-18 15:45:00,59.34,59.39,59.32,59.39,37565.0,59.34,59.39,59.32,59.39,37565.0
2017-04-18 15:50:00,59.39,59.39,59.37,59.37,63832.0,59.39,59.39,59.37,59.37,63832.0
2017-04-18 15:55:00,59.37,59.44,59.37,59.4,92286.0,59.37,59.44,59.37,59.4,92286.0
2017-04-19 09:30:00,59.47,59.54,59.34,59.45,11651.0,59.47,59.54,59.34,59.45,11651.0
2017-04-19 09:35:00,59.54,59.72,59.52,59.64,77152.0,59.54,59.72,59.52,59.64,77152.0
2017-04-19 09:40:00,59.66,59.71,59.62,59.68,5600.0,59.66,59.71,59.62,59.68,5600.0
2017-04-19 09:45:00,59.66,59.75,59.65,59.75,5907.0,59.66,59.75,59.65,59.75,5907.0
2017-04-19 09:50:00,59.77,59.9,59.69,59.83,37900.0,59.77,59.9,59.69,59.83,37900.0
2017-04-19 09:55:00,59.86,60.0,59.85,59.98,20322.0,59.86,60.0,59.85,59.98,20322.0
2017-04-19 10:00:00,59.99,60.09,59.94,59.94,24025.0,59.99,60.09,59.94,59.94,24025.0
2017-04-19 10:05:00,59.91,59.94,59.84,59.88,12700.0,59.91,59.94,59.84,59.88,12700.0
2017-04-19 10:10:00,59.88,59.92,59.87,59.9,26494.0,59.88,59.92,59.87,59.9,26494.0
2017-04-19 10:15:00,59.88,59.88,59.79,59.84,32689.0,59.88,59.88,59.79,59.84,32689.0
2017-04-19 10:20:00,59.87,59.87,59.8,59.84,30526.0,59.87,59.87,59.8,59.84,30526.0
2017-04-19 10:25:00,59.86,59.93,59.86,59.93,3925.0,59.86,59.93,59.86,59.93,3925.0
2017-04-19 10:30:00,59.91,60.02,59.86,60.02,9900.0,59.91,60.02,59.86,60.02,9900.0
2017-04-19 10:35:00,60.02,60.04,59.95,60.0,6883.0,60.02,60.04,59.95,60.0,6883.0
2017-04-19 10:40:00,60.01,60.1,59.96,60.1,10012.0,60.01,60.1,59.96,60.1,10012.0
2017-04-19 10:45:00,60.12,60.2,60.11,60.14,29652.0,60.12,60.2,60.11,60.14,29652.0
2017-04-19 10:50:00,60.14,60.18,60.11,60.11,9060.0,60.14,60.18,60.11,60.11,9060.0
2017-04-19 10:55:00,60.14,60.15,60.11,60.11,4829.0,60.14,60.15,60.11,60.11,4829.0
2017-04-19 11:00:00,60.13,60.16,60.12,60.16,7255.0,60.13,60.16,60.12,60.16,7255.0
2017-04-19 11:05:00,60.16,60.2,60.1,60.2,25400.0,60.16,60.2,60.1,60.2,25400.0
2017-04-19 11:10:00,60.18,60.28,60.18,60.26,28775.0,60.18,60.28,60.18,60.26,28775.0
2017-04-19 11:15:00,60.26,60.33,60.24,60.32,12076.0,60.26,60.33,60.24,60.32,12076.0
2017-04-19 11:20:00,60.31,60.35,60.24,60.34,20288.0,60.31,60.35,60.24,60.34,20288.0
2017-04-19 11:25:00,60.35,60.55,60.31,60.54,73627.0,60.35,60.55,60.31,60.54,73627.0
2017-04-19 11:30:00,60.54,60.56,60.28,60.31,79396.0,60.54,60.56,60.28,60.31,79396.0
2017-04-19 11:35:00,60.32,60.56,60.31,60.51,43113.0,60.32,60.56,60.31,60.51,43113.0
2017-04-19 11:40:00,60.51,60.54,60.45,60.5,14451.0,60.51,60.54,60.45,60.5,14451.0
2017-04-19 11:45:00,60.47,60.49,60.31,60.31,11484.0,60.47,60.49,60.31,60.31,11484.0
2017-04-19 11:50:00,60.31,60.36,60.31,60.34,4200.0,60.31,60.36,60.31,60.34,4200.0
2017-04-19 11:55:00,60.36,60.5,60.35,60.45,18227.0,60.36,60.5,60.35,60.45,18227.0
2017-04-19 12:00:00,60.45,60.47,60.21,60.21,19206.0,60.45,60.47,60.21,60.21,19206.0
2017-04-19 12:05:00,60.21,60.33,60.2,60.31,12400.0,60.21,60.33,60.2,60.31,12400.0
2017-04-19 12:10:00,60.29,60.38,60.26,60.38,9995.0,60.29,60.38,60.26,60.38,9995.0
2017-04-19 12:15:00,60.36,60.36,60.27,60.27,7825.0,60.36,60.36,60.27,60.27,7825.0
2017-04-19 12:20:00,60.26,60.38,60.24,60.37,11499.0,60.26,60.38,60.24,60.37,11499.0
2017-04-19 12:25:00,60.39,60.39,60.35,60.37,6047.0,60.39,60.39,60.35,60.37,6047.0
2017-04-19 12:30:00,60.35,60.35,60.27,60.3,10501.0,60.35,60.35,60.27,60.3,10501.0
2017-04-19 12:35:00,60.3,60.38,60.3,60.36,10842.0,60.3,60.38,60.3,60.36,10842.0
2017-04-19 12:40:00,60.36,60.36,60.28,60.29,35213.0,60.36,60.36,60.28,60.29,35213.0
2017-04-19 12:45:00,60.3,60.39,60.3,60.39,7689.0,60.3,60.39,60.3,60.39,7689.0
2017-04-19 12:50:00,60.38,60.41,60.36,60.41,3016.0,60.38,60.41,60.36,60.41,3016.0
2017-04-19 12:55:00,60.42,60.46,60.41,60.44,10590.0,60.42,60.46,60.41,60.44,10590.0
2017-04-19 13:00:00,60.43,60.48,60.31,60.36,9010.0,60.43,60.48,60.31,60.36,9010.0
2017-04-19 13:05:00,60.37,60.37,60.25,60.3,15100.0,60.37,60.37,60.25,60.3,15100.0
2017-04-19 13:10:00,60.29,60.32,60.24,60.28,25608.0,60.29,60.32,60.24,60.28,25608.0
2017-04-19 13:15:00,60.28,60.37,60.26,60.37,19413.0,60.28,60.37,60.26,60.37,19413.0
2017-04-19 13:20:00,60.35,60.45,60.35,60.41,6097.0,60.35,60.45,60.35,60.41,6097.0
2017-04-19 13:25:00,60.41,60.42,60.28,60.28,19500.0,60.41,60.42,60.28,60.28,19500.0
2017-04-19 13:30:00,60.3,60.32,60.27,60.3,6100.0,60.3,60.32,60.27,60.3,6100.0
2017-04-19 13:35:00,60.31,60.32,60.29,60.31,9796.0,60.31,60.32,60.29,60.31,9796.0
2017-04-19 13:40:00,60.31,60.35,60.3,60.32,9148.0,60.31,60.35,60.3,60.32,9148.0
2017-04-19 13:45:00,60.32,60.38,60.29,60.36,7646.0,60.32,60.38,60.29,60.36,7646.0
2017-04-19 13:50:00,60.35,60.4,60.35,60.37,4000.0,60.35,60.4,60.35,60.37,4000.0
2017-04-19 13:55:00,60.39,60.39,60.32,60.32,8055.0,60.39,60.39,60.32,60.32,8055.0
2017-04-19 14:00:00,60.33,60.39,60.32,60.32,7858.0,60.33,60.39,60.32,60.32,7858.0
2017-04-19 14:05:00,60.32,60.34,60.28,60.34,8620.0,60.32,60.34,60.28,60.34,8620.0
2017-04-19 14:10:00,60.31,60.33,60.28,60.29,11613.0,60.31,60.33,60.28,60.29,11613.0
2017-04-19 14:15:00,60.28,60.45,60.25,60.34,36893.0,60.28,60.45,60.25,60.34,36893.0
2017-04-19 14:20:00,60.37,60.39,60.33,60.36,6300.0,60.37,60.39,60.33,60.36,6300.0
2017-04-19 14:25:00,60.35,60.55,60.35,60.54,22742.0,60.35,60.55,60.35,60.54,22742.0
2017-04-19 14:30:00,60.52,60.59,60.47,60.54,27800.0,60.52,60.59,60.47,60.54,27800.0
2017-04-19 14:35:00,60.54,60.62,60.54,60.62,18312.0,60.54,60.62,60.54,60.62,18312.0
2017-04-19 14:40:00,60.62,60.73,60.6,60.72,29290.0,60.62,60.73,60.6,60.72,29290.0
2017-04-19 14:45:00,60.71,60.72,60.7,60.71,37452.0,60.71,60.72,60.7,60.71,37452.0
2017-04-19 14:50:00,60.71,60.71,60.55,60.6,63624.0,60.71,60.71,60.55,60.6,63624.0
2017-04-19 14:55:00,60.6,60.61,60.5,60.51,26283.0,60.6,60.61,60.5,60.51,26283.0
2017-04-19 15:00:00,60.5,60.53,60.4,60.44,22862.0,60.5,60.53,60.4,60.44,22862.0
2017-04-19 15:05:00,60.45,60.52,60.44,60.48,14950.0,60.45,60.52,60.44,60.48,14950.0
2017-04-19 15:10:00,60.48,60.57,60.48,60.51,22761.0,60.48,60.57,60.48,60.51,22761.0
2017-04-19 15:15:00,60.51,60.52,60.49,60.5,13100.0,60.51,60.52,60.49,60.5,13100.0
2017-04-19 15:20:00,60.5,60.52,60.46,60.52,19900.0,60.5,60.52,60.46,60.52,19900.0
2017-04-19 15:25:00,60.52,60.52,60.45,60.46,25946.0,60.52,60.52,60.45,60.46,25946.0
2017-04-19 15:30:00,60.46,60.47,60.37,60.4,41026.0,60.46,60.47,60.37,60.4,41026.0
2017-04-19 15:35:00,60.4,60.47,60.4,60.45,43758.0,60.4,60.47,60.4,60.45,43758.0
2017-04-19 15:40:00,60.45,60.48,60.45,60.45,35546.0,60.45,60.48,60.45,60.45,35546.0
2017-04-19 15:45:00,60.45,60.46,60.34,60.4,38552.0,60.45,60.46,60.34,60.4,38552.0
2017-04-19 15:50:00,60.39,60.45,60.39,60.45,63053.0,60.39,60.45,60.39,60.45,63053.0
2017-04-19 15:55:00,60.44,60.47,60.43,60.46,86360.0,60.44,60.47,60.43,60.46,86360.0
2017-04-20 09:30:00,60.78,60.99,60.58,60.72,22623.0,60.78,60.99,60.58,60.72,22623.0
2017-04-20 09:35:00,60.74,60.79,60.6,60.64,7012.0,60.74,60.79,60.6,60.64,7012.0
2017-04-20 09:40:00,60.6,60.61,60.43,60.54,8265.0,60.6,60.61,60.43,60.54,8265.0
2017-04-20 09:45:00,60.65,60.75,60.53,60.73,27570.0,60.65,60.75,60.53,60.73,27570.0
2017-04-20 09:50:00,60.72,60.83,60.72,60.74,6700.0,60.72,60.83,60.72,60.74,6700.0
2017-04-20 09:55:00,60.71,60.8,60.61,60.8,12351.0,60.71,60.8,60.61,60.8,12351.0
2017-04-20 10:00:00,60.79,60.95,60.75,60.91,13997.0,60.79,60.95,60.75,60.91,13997.0
2017-04-20 10:05:00,60.9,61.01,60.87,61.0,7345.0,60.9,61.01,60.87,61.0,7345.0
2017-04-20 10:10:00,61.01,61.13,60.93,60.97,24637.0,61.01,61.13,60.93,60.97,24637.0
2017-04-20 10:15:00,60.97,60.99,60.86,60.98,14743.0,60.97,60.99,60.86,60.98,14743.0
2017-04-20 10:20:00,60.98,61.02,60.82,60.92,19264.0,60.98,61.02,60.82,60.92,19264.0
2017-04-20 10:25:00,60.92,61.0,60.88,61.0,6000.0,60.92,61.0,60.88,61.0,6000.0
2017-04-20 10:30:00,60.97,61.04,60.94,60.94,23815.0,60.97,61.04,60.94,60.94,23815.0
2017-04-20 10:35:00,60.96,61.04,60.95,61.03,14200.0,60.96,61.04,60.95,61.03,14200.0
2017-04-20 10:40:00,61.03,61.2,61.02,61.17,24980.0,61.03,61.2,61.02,61.17,24980.0
2017-04-20 10:45:00,61.16,61.17,61.1,61.15,7500.0,61.16,61.17,61.1,61.15,7500.0
2017-04-20 10:50:00,61.18,61.2,61.12,61.18,12053.0,61.18,61.2,61.12,61.18,12053.0
2017-04-20 10:55:00,61.17,61.22,61.15,61.2,9625.0,61.17,61.22,61.15,61.2,9625.0
2017-04-20 11:00:00,61.2,61.23,61.15,61.17,20134.0,61.2,61.23,61.15,61.17,20134.0
2017-04-20 11:05:00,61.16,61.27,61.12,61.25,12728.0,61.16,61.27,61.12,61.25,12728.0
2017-04-20 11:10:00,61.27,61.29,61.22,61.27,6277.0,61.27,61.29,61.22,61.27,6277.0
2017-04-20 11:15:00,61.26,61.31,61.25,61.3,15226.0,61.26,61.31,61.25,61.3,15226.0
2017-04-20 11:20:00,61.31,61.39,61.31,61.39,11719.0,61.31,61.39,61.31,61.39,11719.0
2017-04-20 11:25:00,61.39,61.43,61.35,61.43,8560.0,61.39,61.43,61.35,61.43,8560.0
2017-04-20 11:30:00,61.43,61.43,61.31,61.38,14476.0,61.43,61.43,61.31,61.38,14476.0
2017-04-20 11:35:00,61.39,61.44,61.37,61.41,12992.0,61.39,61.44,61.37,61.41,12992.0
2017-04-20 11:40:00,61.41,61.48,61.4,61.47,11527.0,61.41,61.48,61.4,61.47,11527.0
2017-04-20 11:45:00,61.48,61.53,61.44,61.52,19520.0,61.48,61.53,61.44,61.52,19520.0
2017-04-20 11:50:00,61.51,61.55,61.49,61.52,6400.0,61.51,61.55,61.49,61.52,6400.0
2017-04-20 11:55:00,61.52,61.57,61.46,61.47,7794.0,61.52,61.57,61.46,61.47,7794.0
2017-04-20 12:00:00,61.47,61.61,61.47,61.61,26833.0,61.47,61.61,61.47,61.61,26833.0
2017-04-20 12:05:00,61.6,61.72,61.59,61.65,39510.0,61.6,61.72,61.59,61.65,39510.0
2017-04-20 12:10:00,61.66,61.68,61.58,61.64,6988.0,61.66,61.68,61.58,61.64,6988.0
2017-04-20 12:15:00,61.65,61.65,61.6,61.62,6089.0,61.65,61.65,61.6,61.62,6089.0
2017-04-20 12:20:00,61.63,61.71,61.62,61.68,14072.0,61.63,61.71,61.62,61.68,14072.0
2017-04-20 12:25:00,61.68,61.82,61.68,61.77,122991.0,61.68,61.82,61.68,61.77,122991.0
2017-04-20 12:30:00,61.74,61.86,61.67,61.76,35894.0,61.74,61.86,61.67,61.76,35894.0
2017-04-20 12:35:00,61.76,61.79,61.67,61.77,13490.0,61.76,61.79,61.67,61.77,13490.0
2017-04-20 12:40:00,61.76,61.86,61.75,61.82,11844.0,61.76,61.86,61.75,61.82,11844.0
2017-04-20 12:45:00,61.83,61.95,61.82,61.87,21000.0,61.83,61.95,61.82,61.87,21000.0
2017-04-20 12:50:00,61.86,61.94,61.84,61.94,9764.0,61.86,61.94,61.84,61.94,9764.0
2017-04-20 12:55:00,61.92,61.93,61.85,61.91,22841.0,61.92,61.93,61.85,61.91,22841.0
2017-04-20 13:00:00,61.91,61.93,61.75,61.76,19718.0,61.91,61.93,61.75,61.76,19718.0
2017-04-20 13:05:00,61.78,61.84,61.68,61.68,29568.0,61.78,61.84,61.68,61.68,29568.0
2017-04-20 13:10:00,61.67,61.67,61.6,61.61,21659.0,61.67,61.67,61.6,61.61,21659.0
2017-04-20 13:15:00,61.6,61.62,61.47,61.55,24212.0,61.6,61.62,61.47,61.55,24212.0
2017-04-20 13:20:00,61.52,61.57,61.46,61.5,71166.0,61.52,61.57,61.46,61.5,71166.0
2017-04-20 13:25:00,61.51,61.74,61.5,61.74,32723.0,61.51,61.74,61.5,61.74,32723.0
2017-04-20 13:30:00,61.75,61.8,61.59,61.63,14932.0,61.75,61.8,61.59,61.63,14932.0
2017-04-20 13:35:00,61.64,61.78,61.64,61.73,11613.0,61.64,61.78,61.64,61.73,11613.0
2017-04-20 13:40:00,61.7,61.78,61.69,61.7,5500.0,61.7,61.78,61.69,61.7,5500.0
2017-04-20 13:45:00,61.7,61.77,61.68,61.7,13658.0,61.7,61.77,61.68,61.7,13658.0
2017-04-20 13:50:00,61.7,61.79,61.7,61.76,9037.0,61.7,61.79,61.7,61.76,9037.0
2017-04-20 13:55:00,61.76,61.77,61.7,61.72,6297.0,61.76,61.77,61.7,61.72,6297.0
2017-04-20 14:00:00,61.71,61.72,61.66,61.72,3273.0,61.71,61.72,61.66,61.72,3273.0
2017-04-20 14:05:00,61.72,61.75,61.7,61.71,14512.0,61.72,61.75,61.7,61.71,14512.0
2017-04-20 14:10:00,61.71,61.78,61.69,61.75,13250.0,61.71,61.78,61.69,61.75,13250.0
2017-04-20 14:15:00,61.75,61.83,61.73,61.82,15506.0,61.75,61.83,61.73,61.82,15506.0
2017-04-20 14:20:00,61.82,61.9,61.78,61.78,22938.0,61.82,61.9,61.78,61.78,22938.0
2017-04-20 14:25:00,61.77,61.78,61.73,61.77,8543.0,61.77,61.78,61.73,61.77,8543.0
2017-04-20 14:30:00,61.77,61.88,61.74,61.88,18991.0,61.77,61.88,61.74,61.88,18991.0
2017-04-20 14:35:00,61.88,61.91,61.85,61.85,18798.0,61.88,61.91,61.85,61.85,18798.0
2017-04-20 14:40:00,61.85,61.94,61.85,61.91,12091.0,61.85,61.94,61.85,61.91,12091.0
2017-04-20 14:45:00,61.91,61.94,61.89,61.91,17599.0,61.91,61.94,61.89,61.91,17599.0
2017-04-20 14:50:00,61.9,61.94,61.89,61.94,13435.0,61.9,61.94,61.89,61.94,13435.0
2017-04-20 14:55:00,61.95,62.01,61.94,62.01,29521.0,61.95,62.01,61.94,62.01,29521.0
2017-04-20 15:00:00,62.0,62.02,61.89,61.96,32379.0,62.0,62.02,61.89,61.96,32379.0
2017-04-20 15:05:00,61.96,62.0,61.92,61.99,43710.0,61.96,62.0,61.92,61.99,43710.0
2017-04-20 15:10:00,61.98,62.02,61.98,61.99,16219.0,61.98,62.02,61.98,61.99,16219.0
2017-04-20 15:15:00,61.99,62.0,61.92,61.92,14913.0,61.99,62.0,61.92,61.92,14913.0
2017-04-20 15:20:00,61.9,61.94,61.86,61.94,20268.0,61.9,61.94,61.86,61.94,20268.0
2017-04-20 15:25:00,61.94,62.03,61.92,62.02,40534.0,61.94,62.03,61.92,62.02,40534.0
2017-04-20 15:30:00,62.02,62.06,61.98,62.03,21839.0,62.02,62.06,61.98,62.03,21839.0
2017-04-20 15:35:00,62.03,62.04,61.99,62.01,18766.0,62.03,62.04,61.99,62.01,18766.0
2017-04-20 15:40:00,62.02,62.05,62.0,62.04,30851.0,62.02,62.05,62.0,62.04,30851.0
2017-04-20 15:45:00,62.04,62.1,62.0,62.1,43222.0,62.04,62.1,62.0,62.1,43222.0
2017-04-20 15:50:00,62.1,62.15,62.09,62.11,52816.0,62.1,62.15,62.09,62.11,52816.0
2017-04-20 15:55:00,62.11,62.15,62.02,62.04,89753.0,62.11,62.15,62.02,62.04,89753.0
2017-04-21 09:30:00,62.15,62.64,62.14,62.63,84075.0,62.15,62.64,62.14,62.63,84075.0
2017-04-21 09:35:00,62.58,62.67,62.38,62.52,59253.0,62.58,62.67,62.38,62.52,59253.0
2017-04-21 09:40:00,62.51,62.6,62.35,62.46,19249.0,62.51,62.6,62.35,62.46,19249.0
2017-04-21 09:45:00,62.48,62.51,62.33,62.38,20866.0,62.48,62.51,62.33,62.38,20866.0
2017-04-21 09:50:00,62.37,62.44,62.11,62.14,16641.0,62.37,62.44,62.11,62.14,16641.0
2017-04-21 09:55:00,62.15,62.26,62.13,62.24,13489.0,62.15,62.26,62.13,62.24,13489.0
2017-04-21 10:00:00,62.25,62.32,62.07,62.12,27931.0,62.25,62.32,62.07,62.12,27931.0
2017-04-21 10:05:00,62.13,62.15,62.06,62.13,17703.0,62.13,62.15,62.06,62.13,17703.0
2017-04-21 10:10:00,62.11,62.22,62.11,62.12,12873.0,62.11,62.22,62.11,62.12,12873.0
2017-04-21 10:15:00,62.12,62.14,62.01,62.04,19486.0,62.12,62.14,62.01,62.04,19486.0
2017-04-21 10:20:00,62.05,62.07,62.02,62.02,11069.0,62.05,62.07,62.02,62.02,11069.0
2017-04-21 10:25:00,62.03,62.09,62.02,62.08,13265.0,62.03,62.09,62.02,62.08,13265.0
2017-04-21 10:30:00,62.09,62.1,61.99,62.1,11927.0,62.09,62.1,61.99,62.1,11927.0
2017-04-21 10:35:00,62.09,62.1,62.03,62.04,10800.0,62.09,62.1,62.03,62.04,10800.0
2017-04-21 10:40:00,62.06,62.09,62.04,62.06,6103.0,62.06,62.09,62.04,62.06,6103.0
2017-04-21 10:45:00,62.06,62.07,62.0,62.0,9319.0,62.06,62.07,62.0,62.0,9319.0
2017-04-21 10:50:00,62.01,62.1,62.01,62.08,10793.0,62.01,62.1,62.01,62.08,10793.0
2017-04-21 10:55:00,62.08,62.08,62.01,62.07,8277.0,62.08,62.08,62.01,62.07,8277.0
2017-04-21 11:00:00,62.06,62.06,61.99,62.0,13525.0,62.06,62.06,61.99,62.0,13525.0
2017-04-21 11:05:00,62.0,62.06,61.99,62.06,16647.0,62.0,62.06,61.99,62.06,16647.0
2017-04-21 11:10:00,62.06,62.16,62.06,62.16,16694.0,62.06,62.16,62.06,62.16,16694.0
2017-04-21 11:15:00,62.14,62.2,62.11,62.19,11827.0,62.14,62.2,62.11,62.19,11827.0
2017-04-21 11:20:00,62.19,62.21,62.17,62.2,8227.0,62.19,62.21,62.17,62.2,8227.0
2017-04-21 11:25:00,62.19,62.32,62.16,62.22,13759.0,62.19,62.32,62.16,62.22,13759.0
2017-04-21 11:30:00,62.24,62.24,62.18,62.21,9274.0,62.24,62.24,62.18,62.21,9274.0
2017-04-21 11:35:00,62.21,62.21,62.14,62.18,7508.0,62.21,62.21,62.14,62.18,7508.0
2017-04-21 11:40:00,62.18,62.19,62.1,62.16,10622.0,62.18,62.19,62.1,62.16,10622.0
2017-04-21 11:45:00,62.15,62.19,62.14,62.16,7383.0,62.15,62.19,62.14,62.16,7383.0
2017-04-21 11:50:00,62.15,62.18,62.13,62.18,4593.0,62.15,62.18,62.13,62.18,4593.0
2017-04-21 11:55:00,62.18,62.26,62.18,62.18,10224.0,62.18,62.26,62.18,62.18,10224.0
2017-04-21 12:00:00,62.2,62.21,62.17,62.17,8863.0,62.2,62.21,62.17,62.17,8863.0
2017-04-21 12:05:00,62.16,62.19,62.12,62.16,15339.0,62.16,62.19,62.12,62.16,15339.0
2017-04-21 12:10:00,62.16,62.22,62.08,62.09,18981.0,62.16,62.22,62.08,62.09,18981.0
2017-04-21 12:15:00,62.07,62.12,62.06,62.12,7829.0,62.07,62.12,62.06,62.12,7829.0
2017-04-21 12:20:00,62.12,62.17,62.11,62.14,8123.0,62.12,62.17,62.11,62.14,8123.0
2017-04-21 12:25:00,62.15,62.15,62.06,62.08,9769.0,62.15,62.15,62.06,62.08,9769.0
2017-04-21 12:30:00,62.08,62.14,62.05,62.12,13601.0,62.08,62.14,62.05,62.12,13601.0
2017-04-21 12:35:00,62.14,62.16,62.12,62.15,7602.0,62.14,62.16,62.12,62.15,7602.0
2017-04-21 12:40:00,62.14,62.16,62.1,62.13,8575.0,62.14,62.16,62.1,62.13,8575.0
2017-04-21 12:45:00,62.13,62.21,62.11,62.19,16493.0,62.13,62.21,62.11,62.19,16493.0
2017-04-21 12:50:00,62.19,62.2,62.14,62.14,8285.0,62.19,62.2,62.14,62.14,8285.0
2017-04-21 12:55:00,62.14,62.17,62.14,62.15,8420.0,62.14,62.17,62.14,62.15,8420.0
2017-04-21 13:00:00,62.16,62.16,62.08,62.09,14403.0,62.16,62.16,62.08,62.09,14403.0
2017-04-21 13:05:00,62.09,62.1,62.05,62.09,14648.0,62.09,62.1,62.05,62.09,14648.0
2017-04-21 13:10:00,62.08,62.08,61.95,61.97,43030.0,62.08,62.08,61.95,61.97,43030.0
2017-04-21 13:15:00,61.97,62.02,61.96,62.01,13322.0,61.97,62.02,61.96,62.01,13322.0
2017-04-21 13:20:00,62.01,62.02,61.98,62.01,7877.0,62.01,62.02,61.98,62.01,7877.0
2017-04-21 13:25:00,62.01,62.05,62.01,62.05,3400.0,62.01,62.05,62.01,62.05,3400.0
2017-04-21 13:30:00,62.05,62.05,62.0,62.01,7198.0,62.05,62.05,62.0,62.01,7198.0
2017-04-21 13:35:00,62.0,62.0,61.96,61.99,6892.0,62.0,62.0,61.96,61.99,6892.0
2017-04-21 13:40:00,62.0,62.0,61.95,62.0,4723.0,62.0,62.0,61.95,62.0,4723.0
2017-04-21 13:45:00,61.99,62.06,61.99,62.05,28478.0,61.99,62.06,61.99,62.05,28478.0
2017-04-21 13:50:00,62.05,62.06,62.05,62.06,4312.0,62.05,62.06,62.05,62.06,4312.0
2017-04-21 13:55:00,62.06,62.2,62.06,62.2,12003.0,62.06,62.2,62.06,62.2,12003.0
2017-04-21 14:00:00,62.2,62.2,62.13,62.15,15851.0,62.2,62.2,62.13,62.15,15851.0
2017-04-21 14:05:00,62.16,62.25,62.15,62.25,11692.0,62.16,62.25,62.15,62.25,11692.0
2017-04-21 14:10:00,62.26,62.27,62.21,62.22,9349.0,62.26,62.27,62.21,62.22,9349.0
2017-04-21 14:15:00,62.22,62.27,62.18,62.24,25884.0,62.22,62.27,62.18,62.24,25884.0
2017-04-21 14:20:00,62.25,62.26,62.19,62.25,28412.0,62.25,62.26,62.19,62.25,28412.0
2017-04-21 14:25:00,62.26,62.36,62.26,62.34,20905.0,62.26,62.36,62.26,62.34,20905.0
2017-04-21 14:30:00,62.34,62.4,62.33,62.4,17705.0,62.34,62.4,62.33,62.4,17705.0
2017-04-21 14:35:00,62.4,62.42,62.36,62.38,22306.0,62.4,62.42,62.36,62.38,22306.0
2017-04-21 14:40:00,62.38,62.38,62.3,62.3,35040.0,62.38,62.38,62.3,62.3,35040.0
2017-04-21 14:45:00,62.3,62.32,62.28,62.28,29675.0,62.3,62.32,62.28,62.28,29675.0
2017-04-21 14:50:00,62.29,62.32,62.28,62.3,15200.0,62.29,62.32,62.28,62.3,15200.0
2017-04-21 14:55:00,62.3,62.32,62.28,62.3,12127.0,62.3,62.32,62.28,62.3,12127.0
2017-04-21 15:00:00,62.3,62.31,62.23,62.23,19209.0,62.3,62.31,62.23,62.23,19209.0
2017-04-21 15:05:00,62.23,62.26,62.21,62.26,11657.0,62.23,62.26,62.21,62.26,11657.0
2017-04-21 15:10:00,62.26,62.28,62.23,62.27,10560.0,62.26,62.28,62.23,62.27,10560.0
2017-04-21 15:15:00,62.26,62.27,62.24,62.26,12208.0,62.26,62.27,62.24,62.26,12208.0
2017-04-21 15:20:00,62.25,62.34,62.25,62.32,12492.0,62.25,62.34,62.25,62.32,12492.0
2017-04-21 15:25:00,62.32,62.37,62.31,62.35,12536.0,62.32,62.37,62.31,62.35,12536.0
2017-04-21 15:30:00,62.35,62.35,62.29,62.3,10166.0,62.35,62.35,62.29,62.3,10166.0
2017-04-21 15:35:00,62.3,62.38,62.29,62.35,20567.0,62.3,62.38,62.29,62.35,20567.0
2017-04-21 15:40:00,62.35,62.38,62.3,62.31,32096.0,62.35,62.38,62.3,62.31,32096.0
2017-04-21 15:45:00,62.32,62.36,62.31,62.35,19775.0,62.32,62.36,62.31,62.35,19775.0
2017-04-21 15:50:00,62.34,62.35,62.24,62.32,58971.0,62.34,62.35,62.24,62.32,58971.0
2017-04-21 15:55:00,62.32,62.34,62.28,62.28,97868.0,62.32,62.34,62.28,62.28,97868.0
2017-04-24 09:30:00,63.28,63.28,63.0,63.22,44681.0,63.28,63.28,63.0,63.22,44681.0
2017-04-24 09:35:00,63.21,63.28,63.02,63.07,66623.0,63.21,63.28,63.02,63.07,66623.0
2017-04-24 09:40:00,63.11,63.24,63.11,63.17,24607.0,63.11,63.24,63.11,63.17,24607.0
2017-04-24 09:45:00,63.2,63.26,63.04,63.06,19851.0,63.2,63.26,63.04,63.06,19851.0
2017-04-24 09:50:00,63.09,63.16,62.97,63.02,26523.0,63.09,63.16,62.97,63.02,26523.0
2017-04-24 09:55:00,63.0,63.1,62.95,63.01,47506.0,63.0,63.1,62.95,63.01,47506.0
2017-04-24 10:00:00,63.02,63.05,62.95,62.95,21798.0,63.02,63.05,62.95,62.95,21798.0
2017-04-24 10:05:00,62.94,63.0,62.88,62.93,32205.0,62.94,63.0,62.88,62.93,32205.0
2017-04-24 10:10:00,62.89,62.99,62.71,62.98,13800.0,62.89,62.99,62.71,62.98,13800.0
2017-04-24 10:15:00,63.0,63.0,62.87,63.0,15200.0,63.0,63.0,62.87,63.0,15200.0
2017-04-24 10:20:00,63.0,63.0,62.9,62.95,6600.0,63.0,63.0,62.9,62.95,6600.0
2017-04-24 10:25:00,62.92,63.0,62.89,62.98,5800.0,62.92,63.0,62.89,62.98,5800.0
2017-04-24 10:30:00,62.99,63.01,62.85,62.92,20118.0,62.99,63.01,62.85,62.92,20118.0
2017-04-24 10:35:00,62.95,62.96,62.86,62.88,12500.0,62.95,62.96,62.86,62.88,12500.0
2017-04-24 10:40:00,62.9,62.99,62.9,62.92,9527.0,62.9,62.99,62.9,62.92,9527.0
2017-04-24 10:45:00,62.9,62.94,62.89,62.92,11651.0,62.9,62.94,62.89,62.92,11651.0
2017-04-24 10:50:00,62.9,62.96,62.88,62.95,13159.0,62.9,62.96,62.88,62.95,13159.0
2017-04-24 10:55:00,62.95,62.97,62.88,62.93,5302.0,62.95,62.97,62.88,62.93,5302.0
2017-04-24 11:00:00,62.94,62.98,62.93,62.98,2892.0,62.94,62.98,62.93,62.98,2892.0
2017-04-24 11:05:00,62.99,63.01,62.93,62.95,8470.0,62.99,63.01,62.93,62.95,8470.0
2017-04-24 11:10:00,62.94,62.96,62.86,62.89,7677.0,62.94,62.96,62.86,62.89,7677.0
2017-04-24 11:15:00,62.9,62.9,62.77,62.81,11372.0,62.9,62.9,62.77,62.81,11372.0
2017-04-24 11:20:00,62.81,62.83,62.64,62.7,36799.0,62.81,62.83,62.64,62.7,36799.0
2017-04-24 11:25:00,62.7,62.73,62.62,62.71,16035.0,62.7,62.73,62.62,62.71,16035.0
2017-04-24 11:30:00,62.71,62.74,62.67,62.72,5286.0,62.71,62.74,62.67,62.72,5286.0
2017-04-24 11:35:00,62.71,62.77,62.68,62.77,3918.0,62.71,62.77,62.68,62.77,3918.0
2017-04-24 11:40:00,62.75,62.75,62.66,62.73,3600.0,62.75,62.75,62.66,62.73,3600.0
2017-04-24 11:45:00,62.75,62.76,62.71,62.73,3668.0,62.75,62.76,62.71,62.73,3668.0
2017-04-24 11:50:00,62.71,62.75,62.69,62.7,2671.0,62.71,62.75,62.69,62.7,2671.0
2017-04-24 11:55:00,62.67,62.68,62.64,62.66,5450.0,62.67,62.68,62.64,62.66,5450.0
2017-04-24 12:00:00,62.67,62.73,62.67,62.72,9429.0,62.67,62.73,62.67,62.72,9429.0
2017-04-24 12:05:00,62.71,62.73,62.69,62.72,5530.0,62.71,62.73,62.69,62.72,5530.0
2017-04-24 12:10:00,62.72,62.76,62.71,62.73,5100.0,62.72,62.76,62.71,62.73,5100.0
2017-04-24 12:15:00,62.75,62.75,62.73,62.75,3600.0,62.75,62.75,62.73,62.75,3600.0
2017-04-24 12:20:00,62.75,62.75,62.7,62.73,5028.0,62.75,62.75,62.7,62.73,5028.0
2017-04-24 12:25:00,62.73,62.74,62.71,62.71,3110.0,62.73,62.74,62.71,62.71,3110.0
2017-04-24 12:30:00,62.7,62.7,62.65,62.66,3462.0,62.7,62.7,62.65,62.66,3462.0
2017-04-24 12:35:00,62.66,62.68,62.65,62.67,6608.0,62.66,62.68,62.65,62.67,6608.0
2017-04-24 12:40:00,62.67,62.7,62.65,62.65,4300.0,62.67,62.7,62.65,62.65,4300.0
2017-04-24 12:45:00,62.63,62.66,62.63,62.65,8250.0,62.63,62.66,62.63,62.65,8250.0
2017-04-24 12:50:00,62.66,62.67,62.62,62.63,3200.0,62.66,62.67,62.62,62.63,3200.0
2017-04-24 12:55:00,62.62,62.62,62.57,62.6,5708.0,62.62,62.62,62.57,62.6,5708.0
2017-04-24 13:00:00,62.6,62.64,62.59,62.6,6134.0,62.6,62.64,62.59,62.6,6134.0
2017-04-24 13:05:00,62.59,62.63,62.59,62.62,8555.0,62.59,62.63,62.59,62.62,8555.0
2017-04-24 13:10:00,62.62,62.67,62.61,62.65,4352.0,62.62,62.67,62.61,62.65,4352.0
2017-04-24 13:15:00,62.66,62.67,62.63,62.65,3930.0,62.66,62.67,62.63,62.65,3930.0
2017-04-24 13:20:00,62.65,62.65,62.6,62.6,7658.0,62.65,62.65,62.6,62.6,7658.0
2017-04-24 13:25:00,62.61,62.63,62.59,62.61,4400.0,62.61,62.63,62.59,62.61,4400.0
2017-04-24 13:30:00,62.61,62.64,62.58,62.64,3616.0,62.61,62.64,62.58,62.64,3616.0
2017-04-24 13:35:00,62.65,62.65,62.58,62.63,6290.0,62.65,62.65,62.58,62.63,6290.0
2017-04-24 13:40:00,62.64,62.65,62.6,62.61,4712.0,62.64,62.65,62.6,62.61,4712.0
2017-04-24 13:45:00,62.6,62.62,62.58,62.62,5202.0,62.6,62.62,62.58,62.62,5202.0
2017-04-24 13:50:00,62.63,62.63,62.58,62.59,7200.0,62.63,62.63,62.58,62.59,7200.0
2017-04-24 13:55:00,62.59,62.62,62.58,62.62,12835.0,62.59,62.62,62.58,62.62,12835.0
2017-04-24 14:00:00,62.64,62.65,62.6,62.63,5216.0,62.64,62.65,62.6,62.63,5216.0
2017-04-24 14:05:00,62.62,62.68,62.61,62.62,7529.0,62.62,62.68,62.61,62.62,7529.0
2017-04-24 14:10:00,62.63,62.64,62.59,62.63,3381.0,62.63,62.64,62.59,62.63,3381.0
2017-04-24 14:15:00,62.64,62.69,62.64,62.68,6395.0,62.64,62.69,62.64,62.68,6395.0
2017-04-24 14:20:00,62.66,62.69,62.66,62.66,3757.0,62.66,62.69,62.66,62.66,3757.0
2017-04-24 14:25:00,62.65,62.65,62.6,62.64,13278.0,62.65,62.65,62.6,62.64,13278.0
2017-04-24 14:30:00,62.64,62.65,62.6,62.61,5972.0,62.64,62.65,62.6,62.61,5972.0
2017-04-24 14:35:00,62.6,62.62,62.56,62.57,9256.0,62.6,62.62,62.56,62.57,9256.0
2017-04-24 14:40:00,62.57,62.57,62.54,62.55,9333.0,62.57,62.57,62.54,62.55,9333.0
2017-04-24 14:45:00,62.55,62.6,62.54,62.58,9705.0,62.55,62.6,62.54,62.58,9705.0
2017-04-24 14:50:00,62.58,62.59,62.54,62.55,129014.0,62.58,62.59,62.54,62.55,129014.0
2017-04-24 14:55:00,62.56,62.69,62.55,62.66,16018.0,62.56,62.69,62.55,62.66,16018.0
2017-04-24 15:00:00,62.66,62.68,62.61,62.68,11718.0,62.66,62.68,62.61,62.68,11718.0
2017-04-24 15:05:00,62.68,62.7,62.66,62.69,19248.0,62.68,62.7,62.66,62.69,19248.0
2017-04-24 15:10:00,62.68,62.68,62.64,62.67,13251.0,62.68,62.68,62.64,62.67,13251.0
2017-04-24 15:15:00,62.67,62.67,62.59,62.59,16962.0,62.67,62.67,62.59,62.59,16962.0
2017-04-24 15:20:00,62.59,62.59,62.57,62.58,9365.0,62.59,62.59,62.57,62.58,9365.0
2017-04-24 15:25:00,62.58,62.59,62.57,62.59,15495.0,62.58,62.59,62.57,62.59,15495.0
2017-04-24 15:30:00,62.58,62.61,62.56,62.58,20342.0,62.58,62.61,62.56,62.58,20342.0
2017-04-24 15:35:00,62.58,62.65,62.57,62.62,12883.0,62.58,62.65,62.57,62.62,12883.0
2017-04-24 15:40:00,62.61,62.62,62.57,62.59,28869.0,62.61,62.62,62.57,62.59,28869.0
2017-04-24 15:45:00,62.59,62.59,62.56,62.57,27212.0,62.59,62.59,62.56,62.57,27212.0
2017-04-24 15:50:00,62.57,62.59,62.56,62.56,60628.0,62.57,62.59,62.56,62.56,60628.0
2017-04-24 15:55:00,62.57,62.59,62.52,62.55,70340.0,62.57,62.59,62.52,62.55,70340.0
2017-04-25 09:30:00,63.07,63.25,62.95,63.15,27750.0,63.07,63.25,62.95,63.15,27750.0
2017-04-25 09:35:00,62.99,63.21,62.99,63.03,30472.0,62.99,63.21,62.99,63.03,30472.0
2017-04-25 09:40:00,63.07,63.21,62.92,62.97,37103.0,63.07,63.21,62.92,62.97,37103.0
2017-04-25 09:45:00,62.99,63.17,62.99,63.06,13378.0,62.99,63.17,62.99,63.06,13378.0
2017-04-25 09:50:00,63.06,63.11,63.0,63.03,7184.0,63.06,63.11,63.0,63.03,7184.0
2017-04-25 09:55:00,63.06,63.11,63.05,63.06,8800.0,63.06,63.11,63.05,63.06,8800.0
2017-04-25 10:00:00,63.06,63.1,63.04,63.08,9183.0,63.06,63.1,63.04,63.08,9183.0
2017-04-25 10:05:00,63.1,63.2,63.1,63.18,5505.0,63.1,63.2,63.1,63.18,5505.0
2017-04-25 10:10:00,63.17,63.21,63.15,63.15,8904.0,63.17,63.21,63.15,63.15,8904.0
2017-04-25 10:15:00,63.13,63.15,62.99,63.02,25181.0,63.13,63.15,62.99,63.02,25181.0
2017-04-25 10:20:00,63.02,63.02,62.94,62.97,38776.0,63.02,63.02,62.94,62.97,38776.0
2017-04-25 10:25:00,62.98,62.98,62.77,62.83,21241.0,62.98,62.98,62.77,62.83,21241.0
2017-04-25 10:30:00,62.81,62.83,62.69,62.8,13817.0,62.81,62.83,62.69,62.8,13817.0
2017-04-25 10:35:00,62.8,62.8,62.64,62.66,9475.0,62.8,62.8,62.64,62.66,9475.0
2017-04-25 10:40:00,62.66,62.74,62.62,62.74,27580.0,62.66,62.74,62.62,62.74,27580.0
2017-04-25 10:45:00,62.74,62.74,62.63,62.7,43720.0,62.74,62.74,62.63,62.7,43720.0
2017-04-25 10:50:00,62.7,62.7,62.54,62.54,28446.0,62.7,62.7,62.54,62.54,28446.0
2017-04-25 10:55:00,62.55,62.56,62.45,62.45,9772.0,62.55,62.56,62.45,62.45,9772.0
2017-04-25 11:00:00,62.44,62.55,62.44,62.54,6538.0,62.44,62.55,62.44,62.54,6538.0
2017-04-25 11:05:00,62.54,62.61,62.54,62.54,6308.0,62.54,62.61,62.54,62.54,6308.0
2017-04-25 11:10:00,62.55,62.62,62.55,62.6,7194.0,62.55,62.62,62.55,62.6,7194.0
2017-04-25 11:15:00,62.6,62.69,62.58,62.69,12700.0,62.6,62.69,62.58,62.69,12700.0
2017-04-25 11:20:00,62.68,62.7,62.62,62.62,3900.0,62.68,62.7,62.62,62.62,3900.0
2017-04-25 11:25:00,62.64,62.68,62.61,62.64,11525.0,62.64,62.68,62.61,62.64,11525.0
2017-04-25 11:30:00,62.63,62.76,62.63,62.72,19810.0,62.63,62.76,62.63,62.72,19810.0
2017-04-25 11:35:00,62.73,62.73,62.67,62.7,9400.0,62.73,62.73,62.67,62.7,9400.0
2017-04-25 11:40:00,62.69,62.73,62.68,62.73,12421.0,62.69,62.73,62.68,62.73,12421.0
2017-04-25 11:45:00,62.71,62.8,62.7,62.74,8129.0,62.71,62.8,62.7,62.74,8129.0
2017-04-25 11:50:00,62.73,62.81,62.73,62.79,3800.0,62.73,62.81,62.73,62.79,3800.0
2017-04-25 11:55:00,62.8,62.84,62.75,62.78,8338.0,62.8,62.84,62.75,62.78,8338.0
2017-04-25 12:00:00,62.78,62.8,62.75,62.75,23600.0,62.78,62.8,62.75,62.75,23600.0
2017-04-25 12:05:00,62.78,62.82,62.78,62.81,6941.0,62.78,62.82,62.78,62.81,6941.0
2017-04-25 12:10:00,62.81,62.88,62.81,62.85,6643.0,62.81,62.88,62.81,62.85,6643.0
2017-04-25 12:15:00,62.85,62.87,62.82,62.85,5700.0,62.85,62.87,62.82,62.85,5700.0
2017-04-25 12:20:00,62.85,62.88,62.84,62.86,6500.0,62.85,62.88,62.84,62.86,6500.0
2017-04-25 12:25:00,62.87,62.89,62.82,62.82,5937.0,62.87,62.89,62.82,62.82,5937.0
2017-04-25 12:30:00,62.83,62.85,62.82,62.83,3520.0,62.83,62.85,62.82,62.83,3520.0
2017-04-25 12:35:00,62.82,62.82,62.77,62.79,4900.0,62.82,62.82,62.77,62.79,4900.0
2017-04-25 12:40:00,62.76,62.82,62.75,62.81,5002.0,62.76,62.82,62.75,62.81,5002.0
2017-04-25 12:45:00,62.78,62.82,62.78,62.8,1600.0,62.78,62.82,62.78,62.8,1600.0
2017-04-25 12:50:00,62.81,62.84,62.79,62.82,6059.0,62.81,62.84,62.79,62.82,6059.0
2017-04-25 12:55:00,62.81,62.87,62.8,62.86,9497.0,62.81,62.87,62.8,62.86,9497.0
2017-04-25 13:00:00,62.85,62.87,62.84,62.86,5200.0,62.85,62.87,62.84,62.86,5200.0
2017-04-25 13:05:00,62.85,62.89,62.85,62.88,3463.0,62.85,62.89,62.85,62.88,3463.0
2017-04-25 13:10:00,62.88,62.9,62.85,62.86,6100.0,62.88,62.9,62.85,62.86,6100.0
2017-04-25 13:15:00,62.86,62.86,62.84,62.85,5027.0,62.86,62.86,62.84,62.85,5027.0
2017-04-25 13:20:00,62.84,62.87,62.82,62.82,13990.0,62.84,62.87,62.82,62.82,13990.0
2017-04-25 13:25:00,62.82,62.82,62.77,62.79,5203.0,62.82,62.82,62.77,62.79,5203.0
2017-04-25 13:30:00,62.76,62.77,62.73,62.74,4200.0,62.76,62.77,62.73,62.74,4200.0
2017-04-25 13:35:00,62.73,62.75,62.71,62.75,3250.0,62.73,62.75,62.71,62.75,3250.0
2017-04-25 13:40:00,62.74,62.75,62.69,62.69,8137.0,62.74,62.75,62.69,62.69,8137.0
2017-04-25 13:45:00,62.69,62.73,62.68,62.72,9660.0,62.69,62.73,62.68,62.72,9660.0
2017-04-25 13:50:00,62.7,62.72,62.68,62.68,8640.0,62.7,62.72,62.68,62.68,8640.0
2017-04-25 13:55:00,62.68,62.7,62.66,62.7,9575.0,62.68,62.7,62.66,62.7,9575.0
2017-04-25 14:00:00,62.71,62.71,62.65,62.69,5690.0,62.71,62.71,62.65,62.69,5690.0
2017-04-25 14:05:00,62.68,62.68,62.62,62.66,6176.0,62.68,62.68,62.62,62.66,6176.0
2017-04-25 14:10:00,62.63,62.68,62.63,62.65,6518.0,62.63,62.68,62.63,62.65,6518.0
2017-04-25 14:15:00,62.65,62.65,62.61,62.61,2100.0,62.65,62.65,62.61,62.61,2100.0
2017-04-25 14:20:00,62.61,62.63,62.57,62.57,4337.0,62.61,62.63,62.57,62.57,4337.0
2017-04-25 14:25:00,62.58,62.58,62.49,62.52,12089.0,62.58,62.58,62.49,62.52,12089.0
2017-04-25 14:30:00,62.5,62.58,62.49,62.58,6700.0,62.5,62.58,62.49,62.58,6700.0
2017-04-25 14:35:00,62.57,62.61,62.54,62.59,10607.0,62.57,62.61,62.54,62.59,10607.0
2017-04-25 14:40:00,62.57,62.58,62.53,62.58,7202.0,62.57,62.58,62.53,62.58,7202.0
2017-04-25 14:45:00,62.56,62.61,62.56,62.59,7900.0,62.56,62.61,62.56,62.59,7900.0
2017-04-25 14:50:00,62.59,62.6,62.56,62.6,10053.0,62.59,62.6,62.56,62.6,10053.0
2017-04-25 14:55:00,62.58,62.59,62.53,62.57,10083.0,62.58,62.59,62.53,62.57,10083.0
2017-04-25 15:00:00,62.57,62.61,62.57,62.59,10869.0,62.57,62.61,62.57,62.59,10869.0
2017-04-25 15:05:00,62.58,62.65,62.58,62.64,16478.0,62.58,62.65,62.58,62.64,16478.0
2017-04-25 15:10:00,62.63,62.65,62.59,62.59,6400.0,62.63,62.65,62.59,62.59,6400.0
2017-04-25 15:15:00,62.59,62.63,62.58,62.6,8893.0,62.59,62.63,62.58,62.6,8893.0
2017-04-25 15:20:00,62.61,62.65,62.6,62.64,6219.0,62.61,62.65,62.6,62.64,6219.0
2017-04-25 15:25:00,62.64,62.64,62.6,62.61,10473.0,62.64,62.64,62.6,62.61,10473.0
2017-04-25 15:30:00,62.6,62.64,62.59,62.62,15379.0,62.6,62.64,62.59,62.62,15379.0
2017-04-25 15:35:00,62.62,62.64,62.61,62.63,11430.0,62.62,62.64,62.61,62.63,11430.0
2017-04-25 15:40:00,62.63,62.64,62.56,62.57,24672.0,62.63,62.64,62.56,62.57,24672.0
2017-04-25 15:45:00,62.57,62.6,62.57,62.59,18404.0,62.57,62.6,62.57,62.59,18404.0
2017-04-25 15:50:00,62.59,62.66,62.58,62.66,37703.0,62.59,62.66,62.58,62.66,37703.0
2017-04-25 15:55:00,62.66,62.67,62.61,62.63,101048.0,62.66,62.67,62.61,62.63,101048.0
2017-04-26 09:30:00,62.78,62.92,62.77,62.92,11444.0,62.78,62.92,62.77,62.92,11444.0
2017-04-26 09:35:00,62.95,62.95,62.72,62.79,10900.0,62.95,62.95,62.72,62.79,10900.0
2017-04-26 09:40:00,62.78,62.79,62.74,62.75,5750.0,62.78,62.79,62.74,62.75,5750.0
2017-04-26 09:45:00,62.77,62.77,62.65,62.77,20554.0,62.77,62.77,62.65,62.77,20554.0
2017-04-26 09:50:00,62.77,62.86,62.62,62.63,19680.0,62.77,62.86,62.62,62.63,19680.0
2017-04-26 09:55:00,62.61,62.65,62.41,62.41,4763.0,62.61,62.65,62.41,62.41,4763.0
2017-04-26 10:00:00,62.4,62.47,62.38,62.4,4679.0,62.4,62.47,62.38,62.4,4679.0
2017-04-26 10:05:00,62.44,62.48,62.31,62.44,4478.0,62.44,62.48,62.31,62.44,4478.0
2017-04-26 10:10:00,62.44,62.51,62.43,62.45,6640.0,62.44,62.51,62.43,62.45,6640.0
2017-04-26 10:15:00,62.48,62.53,62.46,62.52,2700.0,62.48,62.53,62.46,62.52,2700.0
2017-04-26 10:20:00,62.5,62.54,62.47,62.47,4300.0,62.5,62.54,62.47,62.47,4300.0
2017-04-26 10:25:00,62.48,62.59,62.47,62.55,7200.0,62.48,62.59,62.47,62.55,7200.0
2017-04-26 10:30:00,62.55,62.55,62.41,62.41,11612.0,62.55,62.55,62.41,62.41,11612.0
2017-04-26 10:35:00,62.41,62.53,62.39,62.53,11401.0,62.41,62.53,62.39,62.53,11401.0
2017-04-26 10:40:00,62.49,62.53,62.47,62.53,2857.0,62.49,62.53,62.47,62.53,2857.0
2017-04-26 10:45:00,62.53,62.55,62.48,62.5,7600.0,62.53,62.55,62.48,62.5,7600.0
2017-04-26 10:50:00,62.55,62.59,62.5,62.57,13126.0,62.55,62.59,62.5,62.57,13126.0
2017-04-26 10:55:00,62.55,62.59,62.51,62.59,5531.0,62.55,62.59,62.51,62.59,5531.0
2017-04-26 11:00:00,62.57,62.61,62.54,62.55,7537.0,62.57,62.61,62.54,62.55,7537.0
2017-04-26 11:05:00,62.55,62.59,62.5,62.53,5850.0,62.55,62.59,62.5,62.53,5850.0
2017-04-26 11:10:00,62.53,62.57,62.52,62.56,4900.0,62.53,62.57,62.52,62.56,4900.0
2017-04-26 11:15:00,62.56,62.61,62.56,62.58,4700.0,62.56,62.61,62.56,62.58,4700.0
2017-04-26 11:20:00,62.58,62.72,62.58,62.71,8300.0,62.58,62.72,62.58,62.71,8300.0
2017-04-26 11:25:00,62.71,62.75,62.68,62.73,5000.0,62.71,62.75,62.68,62.73,5000.0
2017-04-26 11:30:00,62.73,62.75,62.72,62.74,3500.0,62.73,62.75,62.72,62.74,3500.0
2017-04-26 11:35:00,62.76,62.77,62.67,62.68,3400.0,62.76,62.77,62.67,62.68,3400.0
2017-04-26 11:40:00,62.68,62.7,62.6,62.64,2600.0,62.68,62.7,62.6,62.64,2600.0
2017-04-26 11:45:00,62.61,62.64,62.5,62.61,7820.0,62.61,62.64,62.5,62.61,7820.0
2017-04-26 11:50:00,62.59,62.65,62.58,62.62,6000.0,62.59,62.65,62.58,62.62,6000.0
2017-04-26 11:55:00,62.61,62.64,62.61,62.64,2547.0,62.61,62.64,62.61,62.64,2547.0
2017-04-26 12:00:00,62.67,62.68,62.63,62.68,6997.0,62.67,62.68,62.63,62.68,6997.0
2017-04-26 12:05:00,62.68,62.71,62.67,62.71,2500.0,62.68,62.71,62.67,62.71,2500.0
2017-04-26 12:10:00,62.72,62.75,62.72,62.75,1700.0,62.72,62.75,62.72,62.75,1700.0
2017-04-26 12:15:00,62.73,62.74,62.69,62.71,2340.0,62.73,62.74,62.69,62.71,2340.0
2017-04-26 12:20:00,62.71,62.76,62.7,62.72,7414.0,62.71,62.76,62.7,62.72,7414.0
2017-04-26 12:25:00,62.74,62.74,62.68,62.68,4347.0,62.74,62.74,62.68,62.68,4347.0
2017-04-26 12:30:00,62.69,62.69,62.64,62.66,1750.0,62.69,62.69,62.64,62.66,1750.0
2017-04-26 12:35:00,62.67,62.67,62.64,62.67,4600.0,62.67,62.67,62.64,62.67,4600.0
2017-04-26 12:40:00,62.66,62.68,62.6,62.63,3200.0,62.66,62.68,62.6,62.63,3200.0
2017-04-26 12:45:00,62.64,62.66,62.61,62.63,2600.0,62.64,62.66,62.61,62.63,2600.0
2017-04-26 12:50:00,62.63,62.69,62.63,62.69,1300.0,62.63,62.69,62.63,62.69,1300.0
2017-04-26 12:55:00,62.68,62.74,62.68,62.72,2500.0,62.68,62.74,62.68,62.72,2500.0
2017-04-26 13:00:00,62.71,62.72,62.66,62.72,3279.0,62.71,62.72,62.66,62.72,3279.0
2017-04-26 13:05:00,62.77,62.81,62.75,62.76,4421.0,62.77,62.81,62.75,62.76,4421.0
2017-04-26 13:10:00,62.75,62.78,62.68,62.7,4200.0,62.75,62.78,62.68,62.7,4200.0
2017-04-26 13:15:00,62.7,62.76,62.7,62.7,5297.0,62.7,62.76,62.7,62.7,5297.0
2017-04-26 13:20:00,62.71,62.8,62.7,62.7,5143.0,62.71,62.8,62.7,62.7,5143.0
2017-04-26 13:25:00,62.73,62.73,62.68,62.71,4000.0,62.73,62.73,62.68,62.71,4000.0
2017-04-26 13:30:00,62.7,62.7,62.61,62.67,16110.0,62.7,62.7,62.61,62.67,16110.0
2017-04-26 13:35:00,62.67,62.71,62.65,62.71,3637.0,62.67,62.71,62.65,62.71,3637.0
2017-04-26 13:40:00,62.7,62.7,62.64,62.68,7208.0,62.7,62.7,62.64,62.68,7208.0
2017-04-26 13:45:00,62.7,62.7,62.57,62.59,3400.0,62.7,62.7,62.57,62.59,3400.0
2017-04-26 13:50:00,62.58,62.63,62.58,62.62,4130.0,62.58,62.63,62.58,62.62,4130.0
2017-04-26 13:55:00,62.62,62.65,62.61,62.62,4600.0,62.62,62.65,62.61,62.62,4600.0
2017-04-26 14:00:00,62.62,62.64,62.59,62.63,8135.0,62.62,62.64,62.59,62.63,8135.0
2017-04-26 14:05:00,62.6,62.64,62.58,62.61,3400.0,62.6,62.64,62.58,62.61,3400.0
2017-04-26 14:10:00,62.65,62.7,62.62,62.69,1900.0,62.65,62.7,62.62,62.69,1900.0
2017-04-26 14:15:00,62.71,62.74,62.7,62.7,3000.0,62.71,62.74,62.7,62.7,3000.0
2017-04-26 14:20:00,62.69,62.76,62.67,62.76,4123.0,62.69,62.76,62.67,62.76,4123.0
2017-04-26 14:25:00,62.76,62.78,62.75,62.78,3300.0,62.76,62.78,62.75,62.78,3300.0
2017-04-26 14:30:00,62.74,62.79,62.74,62.78,7575.0,62.74,62.79,62.74,62.78,7575.0
2017-04-26 14:35:00,62.8,62.8,62.77,62.78,2400.0,62.8,62.8,62.77,62.78,2400.0
2017-04-26 14:40:00,62.8,62.86,62.78,62.83,3850.0,62.8,62.86,62.78,62.83,3850.0
2017-04-26 14:45:00,62.85,62.85,62.81,62.85,8972.0,62.85,62.85,62.81,62.85,8972.0
2017-04-26 14:50:00,62.86,62.86,62.84,62.84,4200.0,62.86,62.86,62.84,62.84,4200.0
2017-04-26 14:55:00,62.84,62.89,62.84,62.87,3040.0,62.84,62.89,62.84,62.87,3040.0
2017-04-26 15:00:00,62.85,62.85,62.82,62.85,4418.0,62.85,62.85,62.82,62.85,4418.0
2017-04-26 15:05:00,62.84,62.87,62.82,62.87,3799.0,62.84,62.87,62.82,62.87,3799.0
2017-04-26 15:10:00,62.87,62.9,62.85,62.89,7751.0,62.87,62.9,62.85,62.89,7751.0
2017-04-26 15:15:00,62.89,62.91,62.86,62.87,8699.0,62.89,62.91,62.86,62.87,8699.0
2017-04-26 15:20:00,62.87,62.88,62.83,62.85,9315.0,62.87,62.88,62.83,62.85,9315.0
2017-04-26 15:25:00,62.84,62.85,62.82,62.83,23818.0,62.84,62.85,62.82,62.83,23818.0
2017-04-26 15:30:00,62.83,62.89,62.82,62.83,17600.0,62.83,62.89,62.82,62.83,17600.0
2017-04-26 15:35:00,62.84,62.84,62.81,62.81,9318.0,62.84,62.84,62.81,62.81,9318.0
2017-04-26 15:40:00,62.81,62.82,62.78,62.79,14122.0,62.81,62.82,62.78,62.79,14122.0
2017-04-26 15:45:00,62.8,62.8,62.77,62.78,9005.0,62.8,62.8,62.77,62.78,9005.0
2017-04-26 15:50:00,62.78,62.78,62.73,62.75,26905.0,62.78,62.78,62.73,62.75,26905.0
2017-04-26 15:55:00,62.75,62.81,62.74,62.78,48331.0,62.75,62.81,62.74,62.78,48331.0
2017-04-27 09:30:00,63.12,63.12,62.86,62.88,6782.0,63.12,63.12,62.86,62.88,6782.0
2017-04-27 09:35:00,62.94,62.94,62.69,62.89,2806.0,62.94,62.94,62.69,62.89,2806.0
2017-04-27 09:40:00,62.9,63.03,62.87,63.01,5647.0,62.9,63.03,62.87,63.01,5647.0
2017-04-27 09:45:00,63.01,63.23,62.96,63.2,3000.0,63.01,63.23,62.96,63.2,3000.0
2017-04-27 09:50:00,63.11,63.11,63.0,63.0,3577.0,63.11,63.11,63.0,63.0,3577.0
2017-04-27 09:55:00,63.01,63.09,62.96,62.99,8024.0,63.01,63.09,62.96,62.99,8024.0
2017-04-27 10:00:00,63.06,63.13,63.06,63.12,3500.0,63.06,63.13,63.06,63.12,3500.0
2017-04-27 10:05:00,63.17,63.25,63.17,63.25,6000.0,63.17,63.25,63.17,63.25,6000.0
2017-04-27 10:10:00,63.24,63.3,63.17,63.21,11559.0,63.24,63.3,63.17,63.21,11559.0
2017-04-27 10:15:00,63.22,63.3,63.22,63.29,5959.0,63.22,63.3,63.22,63.29,5959.0
2017-04-27 10:20:00,63.27,63.31,63.24,63.31,4121.0,63.27,63.31,63.24,63.31,4121.0
2017-04-27 10:25:00,63.3,63.32,63.22,63.24,4221.0,63.3,63.32,63.22,63.24,4221.0
2017-04-27 10:30:00,63.25,63.32,63.25,63.28,3104.0,63.25,63.32,63.25,63.28,3104.0
2017-04-27 10:35:00,63.28,63.42,63.28,63.41,6400.0,63.28,63.42,63.28,63.41,6400.0
2017-04-27 10:40:00,63.38,63.38,63.31,63.31,4650.0,63.38,63.38,63.31,63.31,4650.0
2017-04-27 10:45:00,63.3,63.34,63.25,63.25,5569.0,63.3,63.34,63.25,63.25,5569.0
2017-04-27 10:50:00,63.25,63.3,63.23,63.29,20354.0,63.25,63.3,63.23,63.29,20354.0
2017-04-27 10:55:00,63.26,63.49,63.21,63.46,329124.0,63.26,63.49,63.21,63.46,329124.0
2017-04-27 11:00:00,63.49,63.5,63.42,63.46,39856.0,63.49,63.5,63.42,63.46,39856.0
2017-04-27 11:05:00,63.47,63.48,63.37,63.4,8202.0,63.47,63.48,63.37,63.4,8202.0
2017-04-27 11:10:00,63.44,63.47,63.35,63.47,7806.0,63.44,63.47,63.35,63.47,7806.0
2017-04-27 11:15:00,63.48,63.49,63.41,63.41,1800.0,63.48,63.49,63.41,63.41,1800.0
2017-04-27 11:20:00,63.42,63.46,63.41,63.46,4713.0,63.42,63.46,63.41,63.46,4713.0
2017-04-27 11:25:00,63.46,63.47,63.42,63.44,2428.0,63.46,63.47,63.42,63.44,2428.0
2017-04-27 11:30:00,63.44,63.63,63.44,63.63,43727.0,63.44,63.63,63.44,63.63,43727.0
2017-04-27 11:35:00,63.62,63.63,63.52,63.55,3445.0,63.62,63.63,63.52,63.55,3445.0
2017-04-27 11:40:00,63.52,63.52,63.45,63.5,6169.0,63.52,63.52,63.45,63.5,6169.0
2017-04-27 11:45:00,63.49,63.52,63.43,63.44,8127.0,63.49,63.52,63.43,63.44,8127.0
2017-04-27 11:50:00,63.43,63.43,63.35,63.38,7250.0,63.43,63.43,63.35,63.38,7250.0
2017-04-27 11:55:00,63.38,63.38,63.32,63.36,9694.0,63.38,63.38,63.32,63.36,9694.0
2017-04-27 12:00:00,63.37,63.44,63.36,63.39,3132.0,63.37,63.44,63.36,63.39,3132.0
2017-04-27 12:05:00,63.39,63.4,63.29,63.33,6541.0,63.39,63.4,63.29,63.33,6541.0
2017-04-27 12:10:00,63.3,63.31,63.26,63.26,4232.0,63.3,63.31,63.26,63.26,4232.0
2017-04-27 12:15:00,63.26,63.26,63.21,63.21,5645.0,63.26,63.26,63.21,63.21,5645.0
2017-04-27 12:20:00,63.22,63.25,63.19,63.25,8921.0,63.22,63.25,63.19,63.25,8921.0
2017-04-27 12:25:00,63.25,63.25,63.19,63.21,7730.0,63.25,63.25,63.19,63.21,7730.0
2017-04-27 12:30:00,63.21,63.21,63.15,63.16,12421.0,63.21,63.21,63.15,63.16,12421.0
2017-04-27 12:35:00,63.16,63.16,63.13,63.16,10932.0,63.16,63.16,63.13,63.16,10932.0
2017-04-27 12:40:00,63.15,63.22,63.15,63.22,6176.0,63.15,63.22,63.15,63.22,6176.0
2017-04-27 12:45:00,63.22,63.25,63.2,63.2,3266.0,63.22,63.25,63.2,63.2,3266.0
2017-04-27 12:50:00,63.2,63.21,63.18,63.2,4300.0,63.2,63.21,63.18,63.2,4300.0
2017-04-27 12:55:00,63.2,63.24,63.19,63.22,9357.0,63.2,63.24,63.19,63.22,9357.0
2017-04-27 13:00:00,63.24,63.26,63.18,63.19,7343.0,63.24,63.26,63.18,63.19,7343.0
2017-04-27 13:05:00,63.18,63.19,63.07,63.11,8327.0,63.18,63.19,63.07,63.11,8327.0
2017-04-27 13:10:00,63.11,63.17,63.11,63.15,2000.0,63.11,63.17,63.11,63.15,2000.0
2017-04-27 13:15:00,63.15,63.15,63.06,63.06,4373.0,63.15,63.15,63.06,63.06,4373.0
2017-04-27 13:20:00,63.06,63.11,63.06,63.09,3000.0,63.06,63.11,63.06,63.09,3000.0
2017-04-27 13:25:00,63.07,63.1,63.04,63.07,4239.0,63.07,63.1,63.04,63.07,4239.0
2017-04-27 13:30:00,63.08,63.11,63.08,63.11,4100.0,63.08,63.11,63.08,63.11,4100.0
2017-04-27 13:35:00,63.13,63.15,63.12,63.13,3002.0,63.13,63.15,63.12,63.13,3002.0
2017-04-27 13:40:00,63.12,63.14,63.11,63.12,4550.0,63.12,63.14,63.11,63.12,4550.0
2017-04-27 13:45:00,63.13,63.15,63.12,63.12,3750.0,63.13,63.15,63.12,63.12,3750.0
2017-04-27 13:50:00,63.13,63.13,63.1,63.12,3100.0,63.13,63.13,63.1,63.12,3100.0
2017-04-27 13:55:00,63.12,63.14,63.12,63.14,4427.0,63.12,63.14,63.12,63.14,4427.0
2017-04-27 14:00:00,63.13,63.16,63.12,63.16,5599.0,63.13,63.16,63.12,63.16,5599.0
2017-04-27 14:05:00,63.14,63.18,63.14,63.16,3832.0,63.14,63.18,63.14,63.16,3832.0
2017-04-27 14:10:00,63.16,63.16,63.11,63.12,4735.0,63.16,63.16,63.11,63.12,4735.0
2017-04-27 14:15:00,63.13,63.17,63.13,63.16,5007.0,63.13,63.17,63.13,63.16,5007.0
2017-04-27 14:20:00,63.14,63.14,63.09,63.11,3999.0,63.14,63.14,63.09,63.11,3999.0
2017-04-27 14:25:00,63.11,63.11,63.08,63.1,6997.0,63.11,63.11,63.08,63.1,6997.0
2017-04-27 14:30:00,63.11,63.17,63.11,63.15,6060.0,63.11,63.17,63.11,63.15,6060.0
2017-04-27 14:35:00,63.15,63.15,63.11,63.14,5730.0,63.15,63.15,63.11,63.14,5730.0
2017-04-27 14:40:00,63.13,63.13,63.1,63.1,6921.0,63.13,63.13,63.1,63.1,6921.0
2017-04-27 14:45:00,63.1,63.12,63.1,63.11,6056.0,63.1,63.12,63.1,63.11,6056.0
2017-04-27 14:50:00,63.11,63.11,63.08,63.08,4805.0,63.11,63.11,63.08,63.08,4805.0
2017-04-27 14:55:00,63.08,63.1,63.05,63.08,8297.0,63.08,63.1,63.05,63.08,8297.0
2017-04-27 15:00:00,63.08,63.1,63.07,63.08,4142.0,63.08,63.1,63.07,63.08,4142.0
2017-04-27 15:05:00,63.09,63.12,63.07,63.08,10209.0,63.09,63.12,63.07,63.08,10209.0
2017-04-27 15:10:00,63.08,63.12,63.07,63.12,5405.0,63.08,63.12,63.07,63.12,5405.0
2017-04-27 15:15:00,63.12,63.13,63.1,63.11,6909.0,63.12,63.13,63.1,63.11,6909.0
2017-04-27 15:20:00,63.1,63.1,63.07,63.08,6840.0,63.1,63.1,63.07,63.08,6840.0
2017-04-27 15:25:00,63.08,63.14,63.06,63.14,22394.0,63.08,63.14,63.06,63.14,22394.0
2017-04-27 15:30:00,63.13,63.19,63.12,63.16,8714.0,63.13,63.19,63.12,63.16,8714.0
2017-04-27 15:35:00,63.15,63.15,63.1,63.12,8535.0,63.15,63.15,63.1,63.12,8535.0
2017-04-27 15:40:00,63.12,63.14,63.11,63.13,12419.0,63.12,63.14,63.11,63.13,12419.0
2017-04-27 15:45:00,63.12,63.18,63.1,63.1,18199.0,63.12,63.18,63.1,63.1,18199.0
2017-04-27 15:50:00,63.1,63.19,63.09,63.12,36415.0,63.1,63.19,63.09,63.12,36415.0
2017-04-27 15:55:00,63.12,63.16,63.11,63.15,84179.0,63.12,63.16,63.11,63.15,84179.0
2017-04-28 09:30:00,63.34,63.7,63.01,63.04,14205.0,63.34,63.7,63.01,63.04,14205.0
2017-04-28 09:35:00,63.1,63.11,62.77,62.77,7187.0,63.1,63.11,62.77,62.77,7187.0
2017-04-28 09:40:00,62.76,62.89,62.76,62.87,4469.0,62.76,62.89,62.76,62.87,4469.0
2017-04-28 09:45:00,62.92,62.97,62.8,62.8,3250.0,62.92,62.97,62.8,62.8,3250.0
2017-04-28 09:50:00,62.91,62.91,62.83,62.83,2300.0,62.91,62.91,62.83,62.83,2300.0
2017-04-28 09:55:00,62.83,62.9,62.8,62.87,3852.0,62.83,62.9,62.8,62.87,3852.0
2017-04-28 10:00:00,62.89,62.94,62.81,62.81,6500.0,62.89,62.94,62.81,62.81,6500.0
2017-04-28 10:05:00,62.81,62.87,62.76,62.83,10400.0,62.81,62.87,62.76,62.83,10400.0
2017-04-28 10:10:00,62.83,63.0,62.83,62.96,7524.0,62.83,63.0,62.83,62.96,7524.0
2017-04-28 10:15:00,62.93,62.97,62.9,62.95,3713.0,62.93,62.97,62.9,62.95,3713.0
2017-04-28 10:20:00,62.92,62.98,62.88,62.98,2828.0,62.92,62.98,62.88,62.98,2828.0
2017-04-28 10:25:00,62.97,62.99,62.92,62.96,2700.0,62.97,62.99,62.92,62.96,2700.0
2017-04-28 10:30:00,62.94,62.94,62.88,62.9,3731.0,62.94,62.94,62.88,62.9,3731.0
2017-04-28 10:35:00,62.87,62.92,62.86,62.88,1400.0,62.87,62.92,62.86,62.88,1400.0
2017-04-28 10:40:00,62.89,62.93,62.89,62.91,3536.0,62.89,62.93,62.89,62.91,3536.0
2017-04-28 10:45:00,62.9,62.92,62.9,62.91,5100.0,62.9,62.92,62.9,62.91,5100.0
2017-04-28 10:50:00,62.91,63.0,62.91,62.98,8368.0,62.91,63.0,62.91,62.98,8368.0
2017-04-28 10:55:00,63.0,63.0,62.96,62.99,800.0,63.0,63.0,62.96,62.99,800.0
2017-04-28 11:00:00,62.97,63.0,62.92,63.0,4600.0,62.97,63.0,62.92,63.0,4600.0
2017-04-28 11:05:00,63.0,63.0,62.9,62.93,6500.0,63.0,63.0,62.9,62.93,6500.0
2017-04-28 11:10:00,62.94,62.97,62.88,62.9,16513.0,62.94,62.97,62.88,62.9,16513.0
2017-04-28 11:15:00,62.87,62.91,62.83,62.86,6588.0,62.87,62.91,62.83,62.86,6588.0
2017-04-28 11:20:00,62.87,62.87,62.82,62.84,1000.0,62.87,62.87,62.82,62.84,1000.0
2017-04-28 11:25:00,62.86,62.89,62.84,62.89,3680.0,62.86,62.89,62.84,62.89,3680.0
2017-04-28 11:30:00,62.87,62.9,62.85,62.85,2300.0,62.87,62.9,62.85,62.85,2300.0
2017-04-28 11:35:00,62.88,62.88,62.86,62.87,1106.0,62.88,62.88,62.86,62.87,1106.0
2017-04-28 11:40:00,62.88,62.92,62.83,62.83,11500.0,62.88,62.92,62.83,62.83,11500.0
2017-04-28 11:45:00,62.86,62.87,62.73,62.81,9874.0,62.86,62.87,62.73,62.81,9874.0
2017-04-28 11:50:00,62.81,62.83,62.79,62.83,1000.0,62.81,62.83,62.79,62.83,1000.0
2017-04-28 11:55:00,62.83,62.85,62.79,62.82,1000.0,62.83,62.85,62.79,62.82,1000.0
2017-04-28 12:00:00,62.81,62.88,62.8,62.85,5429.0,62.81,62.88,62.8,62.85,5429.0
2017-04-28 12:05:00,62.85,62.88,62.85,62.85,1400.0,62.85,62.88,62.85,62.85,1400.0
2017-04-28 12:10:00,62.84,62.86,62.81,62.81,2300.0,62.84,62.86,62.81,62.81,2300.0
2017-04-28 12:15:00,62.82,62.83,62.82,62.82,600.0,62.82,62.83,62.82,62.82,600.0
2017-04-28 12:20:00,62.83,62.83,62.77,62.77,6570.0,62.83,62.83,62.77,62.77,6570.0
2017-04-28 12:25:00,62.77,62.79,62.74,62.75,2400.0,62.77,62.79,62.74,62.75,2400.0
2017-04-28 12:30:00,62.76,62.77,62.73,62.73,13268.0,62.76,62.77,62.73,62.73,13268.0
2017-04-28 12:35:00,62.76,62.76,62.71,62.71,4656.0,62.76,62.76,62.71,62.71,4656.0
2017-04-28 12:40:00,62.71,62.83,62.71,62.81,3495.0,62.71,62.83,62.71,62.81,3495.0
2017-04-28 12:45:00,62.83,62.83,62.79,62.8,4452.0,62.83,62.83,62.79,62.8,4452.0
2017-04-28 12:50:00,62.79,62.82,62.76,62.81,5377.0,62.79,62.82,62.76,62.81,5377.0
2017-04-28 12:55:00,62.82,62.83,62.78,62.78,4400.0,62.82,62.83,62.78,62.78,4400.0
2017-04-28 13:00:00,62.79,62.89,62.78,62.89,5196.0,62.79,62.89,62.78,62.89,5196.0
2017-04-28 13:05:00,62.9,62.92,62.88,62.92,1023.0,62.9,62.92,62.88,62.92,1023.0
2017-04-28 13:10:00,62.92,62.92,62.91,62.92,1700.0,62.92,62.92,62.91,62.92,1700.0
2017-04-28 13:15:00,62.92,62.92,62.85,62.85,7286.0,62.92,62.92,62.85,62.85,7286.0
2017-04-28 13:20:00,62.86,62.86,62.79,62.83,15114.0,62.86,62.86,62.79,62.83,15114.0
2017-04-28 13:25:00,62.83,62.86,62.82,62.83,12039.0,62.83,62.86,62.82,62.83,12039.0
2017-04-28 13:30:00,62.84,62.86,62.8,62.81,9264.0,62.84,62.86,62.8,62.81,9264.0
2017-04-28 13:35:00,62.81,62.86,62.81,62.83,6250.0,62.81,62.86,62.81,62.83,6250.0
2017-04-28 13:40:00,62.85,62.87,62.84,62.85,2721.0,62.85,62.87,62.84,62.85,2721.0
2017-04-28 13:45:00,62.87,62.88,62.85,62.86,2900.0,62.87,62.88,62.85,62.86,2900.0
2017-04-28 13:50:00,62.86,62.88,62.81,62.86,8008.0,62.86,62.88,62.81,62.86,8008.0
2017-04-28 13:55:00,62.87,62.87,62.82,62.85,4258.0,62.87,62.87,62.82,62.85,4258.0
2017-04-28 14:00:00,62.85,62.85,62.78,62.78,9826.0,62.85,62.85,62.78,62.78,9826.0
2017-04-28 14:05:00,62.78,62.79,62.76,62.79,14301.0,62.78,62.79,62.76,62.79,14301.0
2017-04-28 14:10:00,62.79,62.8,62.74,62.76,3500.0,62.79,62.8,62.74,62.76,3500.0
2017-04-28 14:15:00,62.77,62.77,62.76,62.76,828.0,62.77,62.77,62.76,62.76,828.0
2017-04-28 14:20:00,62.76,62.77,62.71,62.72,2600.0,62.76,62.77,62.71,62.72,2600.0
2017-04-28 14:25:00,62.74,62.8,62.74,62.79,4978.0,62.74,62.8,62.74,62.79,4978.0
2017-04-28 14:30:00,62.79,62.84,62.79,62.84,6378.0,62.79,62.84,62.79,62.84,6378.0
2017-04-28 14:35:00,62.82,62.83,62.77,62.78,7467.0,62.82,62.83,62.77,62.78,7467.0
2017-04-28 14:40:00,62.79,62.81,62.79,62.8,7420.0,62.79,62.81,62.79,62.8,7420.0
2017-04-28 14:45:00,62.8,62.89,62.8,62.86,6365.0,62.8,62.89,62.8,62.86,6365.0
2017-04-28 14:50:00,62.86,62.86,62.84,62.85,3500.0,62.86,62.86,62.84,62.85,3500.0
2017-04-28 14:55:00,62.85,62.89,62.83,62.83,10970.0,62.85,62.89,62.83,62.83,10970.0
2017-04-28 15:00:00,62.83,62.87,62.81,62.87,6100.0,62.83,62.87,62.81,62.87,6100.0
2017-04-28 15:05:00,62.86,62.89,62.85,62.88,3900.0,62.86,62.89,62.85,62.88,3900.0
2017-04-28 15:10:00,62.88,62.89,62.87,62.87,4505.0,62.88,62.89,62.87,62.87,4505.0
2017-04-28 15:15:00,62.88,62.91,62.87,62.9,8995.0,62.88,62.91,62.87,62.9,8995.0
2017-04-28 15:20:00,62.9,62.92,62.87,62.87,8876.0,62.9,62.92,62.87,62.87,8876.0
2017-04-28 15:25:00,62.88,62.88,62.82,62.86,10484.0,62.88,62.88,62.82,62.86,10484.0
2017-04-28 15:30:00,62.85,62.88,62.83,62.88,8534.0,62.85,62.88,62.83,62.88,8534.0
2017-04-28 15:35:00,62.88,62.93,62.86,62.91,19713.0,62.88,62.93,62.86,62.91,19713.0
2017-04-28 15:40:00,62.91,62.97,62.9,62.95,12582.0,62.91,62.97,62.9,62.95,12582.0
2017-04-28 15:45:00,62.95,63.0,62.95,62.99,18916.0,62.95,63.0,62.95,62.99,18916.0
2017-04-28 15:50:00,62.99,63.03,62.93,62.94,87675.0,62.99,63.03,62.93,62.94,87675.0
2017-04-28 15:55:00,62.93,62.93,62.84,62.84,86425.0,62.93,62.93,62.84,62.84,86425.0
2017-05-01 09:30:00,63.07,63.1,62.72,62.72,20563.0,63.07,63.1,62.72,62.72,20563.0
2017-05-01 09:35:00,62.73,63.0,62.73,62.98,7436.0,62.73,63.0,62.73,62.98,7436.0
2017-05-01 09:40:00,62.96,62.96,62.74,62.79,19702.0,62.96,62.96,62.74,62.79,19702.0
2017-05-01 09:45:00,62.79,63.01,62.79,62.96,9308.0,62.79,63.01,62.79,62.96,9308.0
2017-05-01 09:50:00,62.97,63.05,62.97,62.98,2200.0,62.97,63.05,62.97,62.98,2200.0
2017-05-01 09:55:00,62.94,63.02,62.88,63.0,7920.0,62.94,63.02,62.88,63.0,7920.0
2017-05-01 10:00:00,63.04,63.08,62.92,62.98,10024.0,63.04,63.08,62.92,62.98,10024.0
2017-05-01 10:05:00,62.99,62.99,62.87,62.92,15801.0,62.99,62.99,62.87,62.92,15801.0
2017-05-01 10:10:00,62.94,63.04,62.89,62.89,36619.0,62.94,63.04,62.89,62.89,36619.0
2017-05-01 10:15:00,62.89,62.95,62.89,62.94,8760.0,62.89,62.95,62.89,62.94,8760.0
2017-05-01 10:20:00,62.93,62.97,62.92,62.95,2823.0,62.93,62.97,62.92,62.95,2823.0
2017-05-01 10:25:00,62.95,62.98,62.87,62.9,6850.0,62.95,62.98,62.87,62.9,6850.0
2017-05-01 10:30:00,62.9,63.09,62.89,63.07,4928.0,62.9,63.09,62.89,63.07,4928.0
2017-05-01 10:35:00,63.07,63.25,63.06,63.22,19962.0,63.07,63.25,63.06,63.22,19962.0
2017-05-01 10:40:00,63.22,63.3,63.22,63.28,7150.0,63.22,63.3,63.22,63.28,7150.0
2017-05-01 10:45:00,63.28,63.32,63.23,63.32,4813.0,63.28,63.32,63.23,63.32,4813.0
2017-05-01 10:50:00,63.35,63.36,63.26,63.26,15100.0,63.35,63.36,63.26,63.26,15100.0
2017-05-01 10:55:00,63.26,63.38,63.26,63.32,5845.0,63.26,63.38,63.26,63.32,5845.0
2017-05-01 11:00:00,63.33,63.33,63.26,63.26,2030.0,63.33,63.33,63.26,63.26,2030.0
2017-05-01 11:05:00,63.26,63.33,63.24,63.33,7208.0,63.26,63.33,63.24,63.33,7208.0
2017-05-01 11:10:00,63.31,63.32,63.28,63.3,11325.0,63.31,63.32,63.28,63.3,11325.0
2017-05-01 11:15:00,63.31,63.31,63.2,63.2,4400.0,63.31,63.31,63.2,63.2,4400.0
2017-05-01 11:20:00,63.2,63.22,63.14,63.21,6778.0,63.2,63.22,63.14,63.21,6778.0
2017-05-01 11:25:00,63.23,63.27,63.22,63.24,5713.0,63.23,63.27,63.22,63.24,5713.0
2017-05-01 11:30:00,63.24,63.24,63.16,63.17,1450.0,63.24,63.24,63.16,63.17,1450.0
2017-05-01 11:35:00,63.19,63.24,63.18,63.19,5832.0,63.19,63.24,63.18,63.19,5832.0
2017-05-01 11:40:00,63.19,63.33,63.19,63.28,7855.0,63.19,63.33,63.19,63.28,7855.0
2017-05-01 11:45:00,63.28,63.33,63.28,63.28,4200.0,63.28,63.33,63.28,63.28,4200.0
2017-05-01 11:50:00,63.32,63.33,63.28,63.28,1500.0,63.32,63.33,63.28,63.28,1500.0
2017-05-01 11:55:00,63.32,63.38,63.3,63.38,5550.0,63.32,63.38,63.3,63.38,5550.0
2017-05-01 12:00:00,63.38,63.41,63.36,63.4,2000.0,63.38,63.41,63.36,63.4,2000.0
2017-05-01 12:05:00,63.39,63.43,63.38,63.4,4831.0,63.39,63.43,63.38,63.4,4831.0
2017-05-01 12:10:00,63.39,63.41,63.35,63.37,6985.0,63.39,63.41,63.35,63.37,6985.0
2017-05-01 12:15:00,63.39,63.43,63.36,63.43,4389.0,63.39,63.43,63.36,63.43,4389.0
2017-05-01 12:20:00,63.43,63.43,63.38,63.38,3900.0,63.43,63.43,63.38,63.38,3900.0
2017-05-01 12:25:00,63.38,63.43,63.36,63.42,7454.0,63.38,63.43,63.36,63.42,7454.0
2017-05-01 12:30:00,63.43,63.43,63.4,63.4,5165.0,63.43,63.43,63.4,63.4,5165.0
2017-05-01 12:35:00,63.41,63.45,63.4,63.42,6692.0,63.41,63.45,63.4,63.42,6692.0
2017-05-01 12:40:00,63.4,63.41,63.39,63.4,3910.0,63.4,63.41,63.39,63.4,3910.0
2017-05-01 12:45:00,63.41,63.42,63.36,63.36,7200.0,63.41,63.42,63.36,63.36,7200.0
2017-05-01 12:50:00,63.37,63.44,63.32,63.44,16900.0,63.37,63.44,63.32,63.44,16900.0
2017-05-01 12:55:00,63.44,63.48,63.44,63.47,3300.0,63.44,63.48,63.44,63.47,3300.0
2017-05-01 13:00:00,63.47,63.47,63.41,63.47,3900.0,63.47,63.47,63.41,63.47,3900.0
2017-05-01 13:05:00,63.47,63.49,63.44,63.44,8300.0,63.47,63.49,63.44,63.44,8300.0
2017-05-01 13:10:00,63.43,63.48,63.4,63.48,12584.0,63.43,63.48,63.4,63.48,12584.0
2017-05-01 13:15:00,63.48,63.58,63.48,63.58,7206.0,63.48,63.58,63.48,63.58,7206.0
2017-05-01 13:20:00,63.59,63.69,63.59,63.68,6194.0,63.59,63.69,63.59,63.68,6194.0
2017-05-01 13:25:00,63.68,63.7,63.65,63.68,5467.0,63.68,63.7,63.65,63.68,5467.0
2017-05-01 13:30:00,63.67,63.69,63.61,63.62,5083.0,63.67,63.69,63.61,63.62,5083.0
2017-05-01 13:35:00,63.6,63.62,63.6,63.62,2270.0,63.6,63.62,63.6,63.62,2270.0
2017-05-01 13:40:00,63.61,63.68,63.61,63.64,4200.0,63.61,63.68,63.61,63.64,4200.0
2017-05-01 13:45:00,63.66,63.68,63.63,63.68,3625.0,63.66,63.68,63.63,63.68,3625.0
2017-05-01 13:50:00,63.68,63.68,63.65,63.66,3045.0,63.68,63.68,63.65,63.66,3045.0
2017-05-01 13:55:00,63.66,63.71,63.66,63.69,5321.0,63.66,63.71,63.66,63.69,5321.0
2017-05-01 14:00:00,63.71,63.74,63.68,63.68,6993.0,63.71,63.74,63.68,63.68,6993.0
2017-05-01 14:05:00,63.69,63.74,63.69,63.74,7243.0,63.69,63.74,63.69,63.74,7243.0
2017-05-01 14:10:00,63.74,63.76,63.72,63.73,6761.0,63.74,63.76,63.72,63.73,6761.0
2017-05-01 14:15:00,63.75,63.78,63.75,63.77,6500.0,63.75,63.78,63.75,63.77,6500.0
2017-05-01 14:20:00,63.77,63.77,63.7,63.71,25008.0,63.77,63.77,63.7,63.71,25008.0
2017-05-01 14:25:00,63.7,63.79,63.7,63.74,8800.0,63.7,63.79,63.7,63.74,8800.0
2017-05-01 14:30:00,63.74,63.74,63.7,63.72,6000.0,63.74,63.74,63.7,63.72,6000.0
2017-05-01 14:35:00,63.72,63.74,63.71,63.73,3896.0,63.72,63.74,63.71,63.73,3896.0
2017-05-01 14:40:00,63.73,63.76,63.73,63.74,6710.0,63.73,63.76,63.73,63.74,6710.0
2017-05-01 14:45:00,63.74,63.75,63.65,63.65,12068.0,63.74,63.75,63.65,63.65,12068.0
2017-05-01 14:50:00,63.66,63.66,63.63,63.64,7164.0,63.66,63.66,63.63,63.64,7164.0
2017-05-01 14:55:00,63.63,63.68,63.61,63.67,12653.0,63.63,63.68,63.61,63.67,12653.0
2017-05-01 15:00:00,63.68,63.7,63.67,63.69,14467.0,63.68,63.7,63.67,63.69,14467.0
2017-05-01 15:05:00,63.68,63.77,63.66,63.77,16246.0,63.68,63.77,63.66,63.77,16246.0
2017-05-01 15:10:00,63.77,63.77,63.72,63.73,28367.0,63.77,63.77,63.72,63.73,28367.0
2017-05-01 15:15:00,63.73,63.82,63.71,63.82,42922.0,63.73,63.82,63.71,63.82,42922.0
2017-05-01 15:20:00,63.83,63.88,63.8,63.88,14734.0,63.83,63.88,63.8,63.88,14734.0
2017-05-01 15:25:00,63.89,63.9,63.86,63.89,6806.0,63.89,63.9,63.86,63.89,6806.0
2017-05-01 15:30:00,63.89,64.01,63.88,63.95,30632.0,63.89,64.01,63.88,63.95,30632.0
2017-05-01 15:35:00,63.95,64.0,63.94,63.97,36337.0,63.95,64.0,63.94,63.97,36337.0
2017-05-01 15:40:00,63.97,64.0,63.96,64.0,20936.0,63.97,64.0,63.96,64.0,20936.0
2017-05-01 15:45:00,63.99,64.05,63.95,64.05,30725.0,63.99,64.05,63.95,64.05,30725.0
2017-05-01 15:50:00,64.05,64.08,63.97,63.99,58748.0,64.05,64.08,63.97,63.99,58748.0
2017-05-01 15:55:00,63.98,64.03,63.97,63.98,52339.0,63.98,64.03,63.97,63.98,52339.0
2017-05-02 09:30:00,63.98,64.0,63.65,63.94,14741.0,63.98,64.0,63.65,63.94,14741.0
2017-05-02 09:35:00,63.94,64.08,63.8,63.8,2150.0,63.94,64.08,63.8,63.8,2150.0
2017-05-02 09:40:00,63.82,63.82,63.6,63.64,3947.0,63.82,63.82,63.6,63.64,3947.0
2017-05-02 09:45:00,63.6,63.69,63.57,63.63,4400.0,63.6,63.69,63.57,63.63,4400.0
2017-05-02 09:50:00,63.61,63.81,63.61,63.77,1900.0,63.61,63.81,63.61,63.77,1900.0
2017-05-02 09:55:00,63.76,63.89,63.75,63.85,1500.0,63.76,63.89,63.75,63.85,1500.0
2017-05-02 10:00:00,63.81,63.83,63.65,63.65,8295.0,63.81,63.83,63.65,63.65,8295.0
2017-05-02 10:05:00,63.68,63.94,63.68,63.94,2442.0,63.68,63.94,63.68,63.94,2442.0
2017-05-02 10:10:00,63.94,63.94,63.86,63.91,2350.0,63.94,63.94,63.86,63.91,2350.0
2017-05-02 10:15:00,63.91,63.92,63.87,63.89,2500.0,63.91,63.92,63.87,63.89,2500.0
2017-05-02 10:20:00,63.89,63.89,63.8,63.88,4057.0,63.89,63.89,63.8,63.88,4057.0
2017-05-02 10:25:00,63.94,64.0,63.93,63.98,7300.0,63.94,64.0,63.93,63.98,7300.0
2017-05-02 10:30:00,63.99,64.08,63.99,64.01,2900.0,63.99,64.08,63.99,64.01,2900.0
2017-05-02 10:35:00,64.02,64.02,63.91,63.91,2500.0,64.02,64.02,63.91,63.91,2500.0
2017-05-02 10:40:00,63.88,63.9,63.86,63.9,5278.0,63.88,63.9,63.86,63.9,5278.0
2017-05-02 10:45:00,63.91,64.02,63.91,63.91,8314.0,63.91,64.02,63.91,63.91,8314.0
2017-05-02 10:50:00,63.92,64.03,63.91,63.99,4000.0,63.92,64.03,63.91,63.99,4000.0
2017-05-02 10:55:00,64.02,64.02,63.97,63.99,1300.0,64.02,64.02,63.97,63.99,1300.0
2017-05-02 11:00:00,63.99,63.99,63.93,63.94,4500.0,63.99,63.99,63.93,63.94,4500.0
2017-05-02 11:05:00,63.95,63.95,63.84,63.86,3022.0,63.95,63.95,63.84,63.86,3022.0
2017-05-02 11:10:00,63.84,63.88,63.84,63.86,4995.0,63.84,63.88,63.84,63.86,4995.0
2017-05-02 11:15:00,63.86,63.89,63.86,63.86,8312.0,63.86,63.89,63.86,63.86,8312.0
2017-05-02 11:20:00,63.87,63.93,63.84,63.9,4300.0,63.87,63.93,63.84,63.9,4300.0
2017-05-02 11:25:00,63.87,63.89,63.8,63.85,7512.0,63.87,63.89,63.8,63.85,7512.0
2017-05-02 11:30:00,63.82,63.91,63.82,63.91,4000.0,63.82,63.91,63.82,63.91,4000.0
2017-05-02 11:35:00,63.89,63.93,63.84,63.85,4700.0,63.89,63.93,63.84,63.85,4700.0
2017-05-02 11:40:00,63.89,63.95,63.89,63.95,2200.0,63.89,63.95,63.89,63.95,2200.0
2017-05-02 11:45:00,63.93,63.93,63.89,63.89,2200.0,63.93,63.93,63.89,63.89,2200.0
2017-05-02 11:50:00,63.89,63.92,63.87,63.89,4600.0,63.89,63.92,63.87,63.89,4600.0
2017-05-02 11:55:00,63.91,63.95,63.9,63.95,900.0,63.91,63.95,63.9,63.95,900.0
2017-05-02 12:00:00,63.95,63.97,63.93,63.94,1300.0,63.95,63.97,63.93,63.94,1300.0
2017-05-02 12:05:00,63.91,64.03,63.91,64.03,1500.0,63.91,64.03,63.91,64.03,1500.0
2017-05-02 12:10:00,64.04,64.05,64.01,64.05,1327.0,64.04,64.05,64.01,64.05,1327.0
2017-05-02 12:15:00,64.07,64.09,64.01,64.02,5400.0,64.07,64.09,64.01,64.02,5400.0
2017-05-02 12:20:00,64.04,64.05,64.0,64.01,3800.0,64.04,64.05,64.0,64.01,3800.0
2017-05-02 12:25:00,64.04,64.05,63.98,63.98,2627.0,64.04,64.05,63.98,63.98,2627.0
2017-05-02 12:30:00,63.98,64.0,63.98,63.99,1100.0,63.98,64.0,63.98,63.99,1100.0
2017-05-02 12:35:00,63.98,64.0,63.96,63.99,2100.0,63.98,64.0,63.96,63.99,2100.0
2017-05-02 12:40:00,64.0,64.02,63.96,63.96,900.0,64.0,64.02,63.96,63.96,900.0
2017-05-02 12:45:00,63.99,64.02,63.99,64.0,1500.0,63.99,64.02,63.99,64.0,1500.0
2017-05-02 12:50:00,63.99,63.99,63.93,63.94,2200.0,63.99,63.99,63.93,63.94,2200.0
2017-05-02 12:55:00,63.95,63.97,63.93,63.97,3101.0,63.95,63.97,63.93,63.97,3101.0
2017-05-02 13:00:00,63.97,64.04,63.97,64.04,1600.0,63.97,64.04,63.97,64.04,1600.0
2017-05-02 13:05:00,64.04,64.04,64.01,64.01,500.0,64.04,64.04,64.01,64.01,500.0
2017-05-02 13:10:00,64.0,64.01,63.93,63.95,3690.0,64.0,64.01,63.93,63.95,3690.0
2017-05-02 13:15:00,63.95,63.95,63.92,63.95,2736.0,63.95,63.95,63.92,63.95,2736.0
2017-05-02 13:20:00,63.97,63.97,63.88,63.88,1900.0,63.97,63.97,63.88,63.88,1900.0
2017-05-02 13:25:00,63.89,63.92,63.88,63.88,3186.0,63.89,63.92,63.88,63.88,3186.0
2017-05-02 13:30:00,63.9,63.9,63.87,63.9,3853.0,63.9,63.9,63.87,63.9,3853.0
2017-05-02 13:35:00,63.9,63.94,63.89,63.93,2300.0,63.9,63.94,63.89,63.93,2300.0
2017-05-02 13:40:00,63.92,63.92,63.89,63.91,4957.0,63.92,63.92,63.89,63.91,4957.0
2017-05-02 13:45:00,63.9,63.91,63.87,63.9,2336.0,63.9,63.91,63.87,63.9,2336.0
2017-05-02 13:50:00,63.9,63.92,63.85,63.87,5791.0,63.9,63.92,63.85,63.87,5791.0
2017-05-02 13:55:00,63.88,63.88,63.84,63.85,1800.0,63.88,63.88,63.84,63.85,1800.0
2017-05-02 14:00:00,63.83,63.85,63.81,63.84,6800.0,63.83,63.85,63.81,63.84,6800.0
2017-05-02 14:05:00,63.84,63.92,63.83,63.91,5216.0,63.84,63.92,63.83,63.91,5216.0
2017-05-02 14:10:00,63.91,63.97,63.89,63.93,3500.0,63.91,63.97,63.89,63.93,3500.0
2017-05-02 14:15:00,63.95,63.97,63.92,63.94,3684.0,63.95,63.97,63.92,63.94,3684.0
2017-05-02 14:20:00,63.95,63.97,63.92,63.94,4592.0,63.95,63.97,63.92,63.94,4592.0
2017-05-02 14:25:00,63.94,63.96,63.94,63.95,2700.0,63.94,63.96,63.94,63.95,2700.0
2017-05-02 14:30:00,63.95,63.99,63.94,63.95,3804.0,63.95,63.99,63.94,63.95,3804.0
2017-05-02 14:35:00,63.95,63.95,63.9,63.92,6174.0,63.95,63.95,63.9,63.92,6174.0
2017-05-02 14:40:00,63.93,63.96,63.91,63.94,3400.0,63.93,63.96,63.91,63.94,3400.0
2017-05-02 14:45:00,63.96,63.96,63.91,63.91,3743.0,63.96,63.96,63.91,63.91,3743.0
2017-05-02 14:50:00,63.93,63.94,63.88,63.89,4400.0,63.93,63.94,63.88,63.89,4400.0
2017-05-02 14:55:00,63.91,63.96,63.9,63.93,6232.0,63.91,63.96,63.9,63.93,6232.0
2017-05-02 15:00:00,63.93,63.95,63.92,63.94,14612.0,63.93,63.95,63.92,63.94,14612.0
2017-05-02 15:05:00,63.95,63.98,63.92,63.96,6452.0,63.95,63.98,63.92,63.96,6452.0
2017-05-02 15:10:00,63.96,63.96,63.94,63.96,7938.0,63.96,63.96,63.94,63.96,7938.0
2017-05-02 15:15:00,63.96,63.99,63.95,63.95,6416.0,63.96,63.99,63.95,63.95,6416.0
2017-05-02 15:20:00,63.95,63.96,63.88,63.88,10679.0,63.95,63.96,63.88,63.88,10679.0
2017-05-02 15:25:00,63.89,63.9,63.87,63.89,5609.0,63.89,63.9,63.87,63.89,5609.0
2017-05-02 15:30:00,63.88,63.91,63.84,63.9,12041.0,63.88,63.91,63.84,63.9,12041.0
2017-05-02 15:35:00,63.89,63.91,63.89,63.91,9368.0,63.89,63.91,63.89,63.91,9368.0
2017-05-02 15:40:00,63.9,63.9,63.88,63.9,8794.0,63.9,63.9,63.88,63.9,8794.0
2017-05-02 15:45:00,63.89,63.92,63.89,63.91,12940.0,63.89,63.92,63.89,63.91,12940.0
2017-05-02 15:50:00,63.91,64.08,63.91,64.06,40677.0,63.91,64.08,63.91,64.06,40677.0
2017-05-02 15:55:00,64.06,64.11,64.01,64.09,76655.0,64.06,64.11,64.01,64.09,76655.0
2017-05-03 09:30:00,63.8,64.0,63.71,63.71,8125.0,63.8,64.0,63.71,63.71,8125.0
2017-05-03 09:35:00,63.75,63.89,63.75,63.83,4250.0,63.75,63.89,63.75,63.83,4250.0
2017-05-03 09:40:00,63.82,63.87,63.8,63.82,2931.0,63.82,63.87,63.8,63.82,2931.0
2017-05-03 09:45:00,63.88,64.0,63.88,63.88,4100.0,63.88,64.0,63.88,63.88,4100.0
2017-05-03 09:50:00,63.92,63.92,63.82,63.82,4500.0,63.92,63.92,63.82,63.82,4500.0
2017-05-03 09:55:00,63.85,63.87,63.64,63.67,16607.0,63.85,63.87,63.64,63.67,16607.0
2017-05-03 10:00:00,63.65,63.73,63.62,63.7,7100.0,63.65,63.73,63.62,63.7,7100.0
2017-05-03 10:05:00,63.69,63.69,63.58,63.62,16073.0,63.69,63.69,63.58,63.62,16073.0
2017-05-03 10:10:00,63.63,63.64,63.58,63.58,3496.0,63.63,63.64,63.58,63.58,3496.0
2017-05-03 10:15:00,63.55,63.58,63.52,63.54,4380.0,63.55,63.58,63.52,63.54,4380.0
2017-05-03 10:20:00,63.54,63.57,63.48,63.5,15100.0,63.54,63.57,63.48,63.5,15100.0
2017-05-03 10:25:00,63.54,63.62,63.54,63.62,5300.0,63.54,63.62,63.54,63.62,5300.0
2017-05-03 10:30:00,63.63,63.67,63.55,63.55,11297.0,63.63,63.67,63.55,63.55,11297.0
2017-05-03 10:35:00,63.51,63.65,63.51,63.6,10128.0,63.51,63.65,63.51,63.6,10128.0
2017-05-03 10:40:00,63.6,63.6,63.55,63.58,6300.0,63.6,63.6,63.55,63.58,6300.0
2017-05-03 10:45:00,63.55,63.58,63.44,63.47,34220.0,63.55,63.58,63.44,63.47,34220.0
2017-05-03 10:50:00,63.47,63.53,63.46,63.52,5020.0,63.47,63.53,63.46,63.52,5020.0
2017-05-03 10:55:00,63.52,63.54,63.5,63.53,4635.0,63.52,63.54,63.5,63.53,4635.0
2017-05-03 11:00:00,63.53,63.63,63.53,63.58,6888.0,63.53,63.63,63.53,63.58,6888.0
2017-05-03 11:05:00,63.61,63.62,63.58,63.58,2703.0,63.61,63.62,63.58,63.58,2703.0
2017-05-03 11:10:00,63.58,63.65,63.58,63.63,5500.0,63.58,63.65,63.58,63.63,5500.0
2017-05-03 11:15:00,63.59,63.64,63.56,63.64,10000.0,63.59,63.64,63.56,63.64,10000.0
2017-05-03 11:20:00,63.67,63.73,63.67,63.71,4900.0,63.67,63.73,63.67,63.71,4900.0
2017-05-03 11:25:00,63.69,63.7,63.67,63.68,1800.0,63.69,63.7,63.67,63.68,1800.0
2017-05-03 11:30:00,63.7,63.72,63.62,63.67,107088.0,63.7,63.72,63.62,63.67,107088.0
2017-05-03 11:35:00,63.65,63.65,63.59,63.6,4000.0,63.65,63.65,63.59,63.6,4000.0
2017-05-03 11:40:00,63.58,63.62,63.58,63.62,2700.0,63.58,63.62,63.58,63.62,2700.0
2017-05-03 11:45:00,63.62,63.62,63.58,63.62,4525.0,63.62,63.62,63.58,63.62,4525.0
2017-05-03 11:50:00,63.62,63.62,63.59,63.6,3400.0,63.62,63.62,63.59,63.6,3400.0
2017-05-03 11:55:00,63.58,63.61,63.58,63.6,2300.0,63.58,63.61,63.58,63.6,2300.0
2017-05-03 12:00:00,63.6,63.61,63.57,63.58,4700.0,63.6,63.61,63.57,63.58,4700.0
2017-05-03 12:05:00,63.55,63.61,63.55,63.61,1985.0,63.55,63.61,63.55,63.61,1985.0
2017-05-03 12:10:00,63.6,63.61,63.58,63.58,3400.0,63.6,63.61,63.58,63.58,3400.0
2017-05-03 12:15:00,63.61,63.61,63.59,63.61,4700.0,63.61,63.61,63.59,63.61,4700.0
2017-05-03 12:20:00,63.6,63.63,63.6,63.62,3452.0,63.6,63.63,63.6,63.62,3452.0
2017-05-03 12:25:00,63.63,63.67,63.63,63.64,1600.0,63.63,63.67,63.63,63.64,1600.0
2017-05-03 12:30:00,63.67,63.68,63.65,63.68,3100.0,63.67,63.68,63.65,63.68,3100.0
2017-05-03 12:35:00,63.69,63.7,63.67,63.69,5000.0,63.69,63.7,63.67,63.69,5000.0
2017-05-03 12:40:00,63.7,63.72,63.7,63.72,942.0,63.7,63.72,63.7,63.72,942.0
2017-05-03 12:45:00,63.7,63.72,63.69,63.69,2300.0,63.7,63.72,63.69,63.69,2300.0
2017-05-03 12:50:00,63.7,63.7,63.63,63.68,5376.0,63.7,63.7,63.63,63.68,5376.0
2017-05-03 12:55:00,63.67,63.73,63.67,63.72,1300.0,63.67,63.73,63.67,63.72,1300.0
2017-05-03 13:00:00,63.74,63.76,63.72,63.76,4825.0,63.74,63.76,63.72,63.76,4825.0
2017-05-03 13:05:00,63.77,63.81,63.77,63.81,2795.0,63.77,63.81,63.77,63.81,2795.0
2017-05-03 13:10:00,63.81,63.83,63.81,63.83,2600.0,63.81,63.83,63.81,63.83,2600.0
2017-05-03 13:15:00,63.81,63.82,63.8,63.82,1302.0,63.81,63.82,63.8,63.82,1302.0
2017-05-03 13:20:00,63.81,63.82,63.78,63.79,3900.0,63.81,63.82,63.78,63.79,3900.0
2017-05-03 13:25:00,63.79,63.86,63.78,63.83,8052.0,63.79,63.86,63.78,63.83,8052.0
2017-05-03 13:30:00,63.82,63.83,63.78,63.79,1300.0,63.82,63.83,63.78,63.79,1300.0
2017-05-03 13:35:00,63.79,63.82,63.79,63.82,1500.0,63.79,63.82,63.79,63.82,1500.0
2017-05-03 13:40:00,63.82,63.84,63.8,63.8,3100.0,63.82,63.84,63.8,63.8,3100.0
2017-05-03 13:45:00,63.81,63.82,63.78,63.8,4530.0,63.81,63.82,63.78,63.8,4530.0
2017-05-03 13:50:00,63.8,63.87,63.8,63.83,2100.0,63.8,63.87,63.8,63.83,2100.0
2017-05-03 13:55:00,63.83,63.83,63.8,63.8,1200.0,63.83,63.83,63.8,63.8,1200.0
2017-05-03 14:00:00,63.8,63.88,63.8,63.87,5087.0,63.8,63.88,63.8,63.87,5087.0
2017-05-03 14:05:00,63.88,64.0,63.88,63.91,21083.0,63.88,64.0,63.88,63.91,21083.0
2017-05-03 14:10:00,63.88,63.88,63.82,63.82,15331.0,63.88,63.88,63.82,63.82,15331.0
2017-05-03 14:15:00,63.82,63.83,63.76,63.82,11836.0,63.82,63.83,63.76,63.82,11836.0
2017-05-03 14:20:00,63.8,63.83,63.78,63.81,4644.0,63.8,63.83,63.78,63.81,4644.0
2017-05-03 14:25:00,63.8,63.87,63.78,63.86,13570.0,63.8,63.87,63.78,63.86,13570.0
2017-05-03 14:30:00,63.84,63.86,63.81,63.82,4300.0,63.84,63.86,63.81,63.82,4300.0
2017-05-03 14:35:00,63.82,63.83,63.78,63.83,8786.0,63.82,63.83,63.78,63.83,8786.0
2017-05-03 14:40:00,63.8,63.85,63.8,63.85,5168.0,63.8,63.85,63.8,63.85,5168.0
2017-05-03 14:45:00,63.87,63.88,63.83,63.88,12430.0,63.87,63.88,63.83,63.88,12430.0
2017-05-03 14:50:00,63.89,63.94,63.85,63.88,7600.0,63.89,63.94,63.85,63.88,7600.0
2017-05-03 14:55:00,63.86,63.86,63.82,63.83,1300.0,63.86,63.86,63.82,63.83,1300.0
2017-05-03 15:00:00,63.82,63.91,63.81,63.88,10573.0,63.82,63.91,63.81,63.88,10573.0
2017-05-03 15:05:00,63.87,63.87,63.84,63.86,2178.0,63.87,63.87,63.84,63.86,2178.0
2017-05-03 15:10:00,63.84,63.89,63.84,63.85,8545.0,63.84,63.89,63.84,63.85,8545.0
2017-05-03 15:15:00,63.85,63.85,63.83,63.84,3100.0,63.85,63.85,63.83,63.84,3100.0
2017-05-03 15:20:00,63.82,63.87,63.82,63.86,5582.0,63.82,63.87,63.82,63.86,5582.0
2017-05-03 15:25:00,63.86,63.9,63.85,63.9,7796.0,63.86,63.9,63.85,63.9,7796.0
2017-05-03 15:30:00,63.89,63.94,63.87,63.92,8609.0,63.89,63.94,63.87,63.92,8609.0
2017-05-03 15:35:00,63.92,63.95,63.9,63.93,61406.0,63.92,63.95,63.9,63.93,61406.0
2017-05-03 15:40:00,63.93,63.93,63.92,63.93,7750.0,63.93,63.93,63.92,63.93,7750.0
2017-05-03 15:45:00,63.94,63.98,63.93,63.96,13004.0,63.94,63.98,63.93,63.96,13004.0
2017-05-03 15:50:00,63.94,64.03,63.93,64.01,19971.0,63.94,64.03,63.93,64.01,19971.0
2017-05-03 15:55:00,64.01,64.01,63.95,63.99,31869.0,64.01,64.01,63.95,63.99,31869.0
2017-05-04 09:30:00,64.11,64.42,64.0,64.39,12166.0,64.11,64.42,64.0,64.39,12166.0
2017-05-04 09:35:00,64.36,64.39,64.06,64.08,21455.0,64.36,64.39,64.06,64.08,21455.0
2017-05-04 09:40:00,64.05,64.18,64.0,64.17,1400.0,64.05,64.18,64.0,64.17,1400.0
2017-05-04 09:45:00,64.16,64.25,64.14,64.25,16667.0,64.16,64.25,64.14,64.25,16667.0
2017-05-04 09:50:00,64.25,64.39,64.25,64.26,14366.0,64.25,64.39,64.25,64.26,14366.0
2017-05-04 09:55:00,64.28,64.32,64.19,64.19,15280.0,64.28,64.32,64.19,64.19,15280.0
2017-05-04 10:00:00,64.15,64.2,64.13,64.2,6101.0,64.15,64.2,64.13,64.2,6101.0
2017-05-04 10:05:00,64.2,64.32,64.2,64.22,9415.0,64.2,64.32,64.2,64.22,9415.0
2017-05-04 10:10:00,64.2,64.28,64.15,64.16,9000.0,64.2,64.28,64.15,64.16,9000.0
2017-05-04 10:15:00,64.17,64.27,64.17,64.26,10102.0,64.17,64.27,64.17,64.26,10102.0
2017-05-04 10:20:00,64.25,64.25,64.11,64.15,16200.0,64.25,64.25,64.11,64.15,16200.0
2017-05-04 10:25:00,64.15,64.19,64.15,64.18,3400.0,64.15,64.19,64.15,64.18,3400.0
2017-05-04 10:30:00,64.18,64.18,64.09,64.09,4497.0,64.18,64.18,64.09,64.09,4497.0
2017-05-04 10:35:00,64.08,64.16,64.08,64.12,11600.0,64.08,64.16,64.08,64.12,11600.0
2017-05-04 10:40:00,64.12,64.14,64.05,64.14,8275.0,64.12,64.14,64.05,64.14,8275.0
2017-05-04 10:45:00,64.14,64.14,64.1,64.12,8785.0,64.14,64.14,64.1,64.12,8785.0
2017-05-04 10:50:00,64.12,64.22,64.12,64.19,9201.0,64.12,64.22,64.12,64.19,9201.0
2017-05-04 10:55:00,64.18,64.2,64.12,64.15,16240.0,64.18,64.2,64.12,64.15,16240.0
2017-05-04 11:00:00,64.15,64.27,64.15,64.23,6099.0,64.15,64.27,64.15,64.23,6099.0
2017-05-04 11:05:00,64.25,64.25,64.22,64.22,2800.0,64.25,64.25,64.22,64.22,2800.0
2017-05-04 11:10:00,64.19,64.2,64.12,64.13,13566.0,64.19,64.2,64.12,64.13,13566.0
2017-05-04 11:15:00,64.13,64.17,64.13,64.16,5174.0,64.13,64.17,64.13,64.16,5174.0
2017-05-04 11:20:00,64.17,64.18,64.15,64.18,3100.0,64.17,64.18,64.15,64.18,3100.0
2017-05-04 11:25:00,64.17,64.2,64.17,64.2,8496.0,64.17,64.2,64.17,64.2,8496.0
2017-05-04 11:30:00,64.2,64.21,64.17,64.19,10021.0,64.2,64.21,64.17,64.19,10021.0
2017-05-04 11:35:00,64.19,64.27,64.19,64.25,10980.0,64.19,64.27,64.19,64.25,10980.0
2017-05-04 11:40:00,64.25,64.27,64.23,64.26,5696.0,64.25,64.27,64.23,64.26,5696.0
2017-05-04 11:45:00,64.27,64.37,64.26,64.33,6605.0,64.27,64.37,64.26,64.33,6605.0
2017-05-04 11:50:00,64.34,64.4,64.33,64.39,2860.0,64.34,64.4,64.33,64.39,2860.0
2017-05-04 11:55:00,64.39,64.4,64.26,64.26,5166.0,64.39,64.4,64.26,64.26,5166.0
2017-05-04 12:00:00,64.26,64.27,64.16,64.18,5333.0,64.26,64.27,64.16,64.18,5333.0
2017-05-04 12:05:00,64.17,64.17,64.1,64.1,8891.0,64.17,64.17,64.1,64.1,8891.0
2017-05-04 12:10:00,64.08,64.09,64.06,64.06,5428.0,64.08,64.09,64.06,64.06,5428.0
2017-05-04 12:15:00,64.02,64.03,63.91,63.91,10305.0,64.02,64.03,63.91,63.91,10305.0
2017-05-04 12:20:00,63.96,63.97,63.94,63.97,1679.0,63.96,63.97,63.94,63.97,1679.0
2017-05-04 12:25:00,63.96,64.01,63.95,64.0,7600.0,63.96,64.01,63.95,64.0,7600.0
2017-05-04 12:30:00,64.01,64.08,64.0,64.04,4849.0,64.01,64.08,64.0,64.04,4849.0
2017-05-04 12:35:00,64.05,64.11,64.05,64.11,1500.0,64.05,64.11,64.05,64.11,1500.0
2017-05-04 12:40:00,64.11,64.11,64.08,64.09,3498.0,64.11,64.11,64.08,64.09,3498.0
2017-05-04 12:45:00,64.1,64.11,64.09,64.11,11183.0,64.1,64.11,64.09,64.11,11183.0
2017-05-04 12:50:00,64.11,64.11,64.09,64.1,3393.0,64.11,64.11,64.09,64.1,3393.0
2017-05-04 12:55:00,64.1,64.11,64.08,64.09,8300.0,64.1,64.11,64.08,64.09,8300.0
2017-05-04 13:00:00,64.09,64.11,64.07,64.1,4403.0,64.09,64.11,64.07,64.1,4403.0
2017-05-04 13:05:00,64.09,64.1,64.08,64.08,4016.0,64.09,64.1,64.08,64.08,4016.0
2017-05-04 13:10:00,64.09,64.09,64.03,64.03,3500.0,64.09,64.09,64.03,64.03,3500.0
2017-05-04 13:15:00,64.02,64.03,63.96,63.99,7897.0,64.02,64.03,63.96,63.99,7897.0
2017-05-04 13:20:00,64.0,64.03,63.98,64.0,7253.0,64.0,64.03,63.98,64.0,7253.0
2017-05-04 13:25:00,64.0,64.0,63.96,63.96,6200.0,64.0,64.0,63.96,63.96,6200.0
2017-05-04 13:30:00,63.96,63.96,63.92,63.95,5917.0,63.96,63.96,63.92,63.95,5917.0
2017-05-04 13:35:00,63.96,64.0,63.96,63.98,3413.0,63.96,64.0,63.96,63.98,3413.0
2017-05-04 13:40:00,63.97,63.99,63.97,63.99,2700.0,63.97,63.99,63.97,63.99,2700.0
2017-05-04 13:45:00,63.99,64.17,63.98,64.14,7680.0,63.99,64.17,63.98,64.14,7680.0
2017-05-04 13:50:00,64.17,64.17,64.09,64.1,3500.0,64.17,64.17,64.09,64.1,3500.0
2017-05-04 13:55:00,64.1,64.14,64.09,64.13,13522.0,64.1,64.14,64.09,64.13,13522.0
2017-05-04 14:00:00,64.11,64.12,64.09,64.09,6368.0,64.11,64.12,64.09,64.09,6368.0
2017-05-04 14:05:00,64.09,64.14,64.09,64.14,17580.0,64.09,64.14,64.09,64.14,17580.0
2017-05-04 14:10:00,64.14,64.17,64.13,64.14,31408.0,64.14,64.17,64.13,64.14,31408.0
2017-05-04 14:15:00,64.13,64.16,64.04,64.04,23688.0,64.13,64.16,64.04,64.04,23688.0
2017-05-04 14:20:00,64.03,64.05,63.88,63.91,19030.0,64.03,64.05,63.88,63.91,19030.0
2017-05-04 14:25:00,63.91,63.94,63.9,63.91,5100.0,63.91,63.94,63.9,63.91,5100.0
2017-05-04 14:30:00,63.94,63.94,63.87,63.89,8715.0,63.94,63.94,63.87,63.89,8715.0
2017-05-04 14:35:00,63.88,63.91,63.84,63.85,8971.0,63.88,63.91,63.84,63.85,8971.0
2017-05-04 14:40:00,63.84,63.86,63.81,63.83,12487.0,63.84,63.86,63.81,63.83,12487.0
2017-05-04 14:45:00,63.83,63.83,63.75,63.79,20458.0,63.83,63.83,63.75,63.79,20458.0
2017-05-04 14:50:00,63.79,63.8,63.74,63.75,8567.0,63.79,63.8,63.74,63.75,8567.0
2017-05-04 14:55:00,63.75,63.78,63.71,63.74,10267.0,63.75,63.78,63.71,63.74,10267.0
2017-05-04 15:00:00,63.74,63.74,63.7,63.72,12872.0,63.74,63.74,63.7,63.72,12872.0
2017-05-04 15:05:00,63.72,63.73,63.7,63.71,7950.0,63.72,63.73,63.7,63.71,7950.0
2017-05-04 15:10:00,63.71,63.71,63.68,63.68,9394.0,63.71,63.71,63.68,63.68,9394.0
2017-05-04 15:15:00,63.68,63.8,63.67,63.79,17458.0,63.68,63.8,63.67,63.79,17458.0
2017-05-04 15:20:00,63.79,63.81,63.77,63.77,9676.0,63.79,63.81,63.77,63.77,9676.0
2017-05-04 15:25:00,63.78,63.78,63.69,63.7,10564.0,63.78,63.78,63.69,63.7,10564.0
2017-05-04 15:30:00,63.7,63.74,63.67,63.7,24284.0,63.7,63.74,63.67,63.7,24284.0
2017-05-04 15:35:00,63.7,63.71,63.68,63.7,35307.0,63.7,63.71,63.68,63.7,35307.0
2017-05-04 15:40:00,63.7,63.71,63.61,63.62,39812.0,63.7,63.71,63.61,63.62,39812.0
2017-05-04 15:45:00,63.63,63.63,63.56,63.56,27201.0,63.63,63.63,63.56,63.56,27201.0
2017-05-04 15:50:00,63.57,63.64,63.56,63.63,32574.0,63.57,63.64,63.56,63.63,32574.0
2017-05-04 15:55:00,63.64,63.66,63.61,63.66,54023.0,63.64,63.66,63.61,63.66,54023.0
2017-05-05 09:30:00,63.55,64.27,63.55,64.27,19776.0,63.55,64.27,63.55,64.27,19776.0
2017-05-05 09:35:00,64.33,64.33,64.08,64.18,14753.0,64.33,64.33,64.08,64.18,14753.0
2017-05-05 09:40:00,64.22,64.22,64.09,64.17,4470.0,64.22,64.22,64.09,64.17,4470.0
2017-05-05 09:45:00,64.14,64.2,64.05,64.08,7475.0,64.14,64.2,64.05,64.08,7475.0
2017-05-05 09:50:00,64.07,64.25,64.03,64.21,5265.0,64.07,64.25,64.03,64.21,5265.0
2017-05-05 09:55:00,64.24,64.36,64.24,64.27,12563.0,64.24,64.36,64.24,64.27,12563.0
2017-05-05 10:00:00,64.27,64.41,64.26,64.41,4543.0,64.27,64.41,64.26,64.41,4543.0
2017-05-05 10:05:00,64.38,64.45,64.34,64.44,6882.0,64.38,64.45,64.34,64.44,6882.0
2017-05-05 10:10:00,64.44,64.49,64.38,64.4,4078.0,64.44,64.49,64.38,64.4,4078.0
2017-05-05 10:15:00,64.38,64.43,64.36,64.4,8150.0,64.38,64.43,64.36,64.4,8150.0
2017-05-05 10:20:00,64.43,64.48,64.4,64.44,7400.0,64.43,64.48,64.4,64.44,7400.0
2017-05-05 10:25:00,64.39,64.49,64.31,64.46,6300.0,64.39,64.49,64.31,64.46,6300.0
2017-05-05 10:30:00,64.48,64.49,64.31,64.34,5922.0,64.48,64.49,64.31,64.34,5922.0
2017-05-05 10:35:00,64.34,64.37,64.33,64.34,8648.0,64.34,64.37,64.33,64.34,8648.0
2017-05-05 10:40:00,64.35,64.39,64.34,64.38,3900.0,64.35,64.39,64.34,64.38,3900.0
2017-05-05 10:45:00,64.37,64.4,64.35,64.37,3000.0,64.37,64.4,64.35,64.37,3000.0
2017-05-05 10:50:00,64.4,64.4,64.35,64.39,6077.0,64.4,64.4,64.35,64.39,6077.0
2017-05-05 10:55:00,64.4,64.42,64.38,64.4,10064.0,64.4,64.42,64.38,64.4,10064.0
2017-05-05 11:00:00,64.39,64.4,64.26,64.31,88883.0,64.39,64.4,64.26,64.31,88883.0
2017-05-05 11:05:00,64.31,64.33,64.21,64.25,15376.0,64.31,64.33,64.21,64.25,15376.0
2017-05-05 11:10:00,64.27,64.31,64.13,64.31,14330.0,64.27,64.31,64.13,64.31,14330.0
2017-05-05 11:15:00,64.3,64.36,64.25,64.25,16304.0,64.3,64.36,64.25,64.25,16304.0
2017-05-05 11:20:00,64.25,64.26,64.15,64.2,3793.0,64.25,64.26,64.15,64.2,3793.0
2017-05-05 11:25:00,64.19,64.25,64.12,64.12,4389.0,64.19,64.25,64.12,64.12,4389.0
2017-05-05 11:30:00,64.16,64.16,64.12,64.16,1400.0,64.16,64.16,64.12,64.16,1400.0
2017-05-05 11:35:00,64.14,64.14,64.04,64.08,6350.0,64.14,64.14,64.04,64.08,6350.0
2017-05-05 11:40:00,64.06,64.09,64.06,64.06,1900.0,64.06,64.09,64.06,64.06,1900.0
2017-05-05 11:45:00,64.08,64.12,64.07,64.09,33600.0,64.08,64.12,64.07,64.09,33600.0
2017-05-05 11:50:00,64.08,64.1,64.06,64.08,8755.0,64.08,64.1,64.06,64.08,8755.0
2017-05-05 11:55:00,64.08,64.09,64.04,64.07,10200.0,64.08,64.09,64.04,64.07,10200.0
2017-05-05 12:00:00,64.07,64.1,64.05,64.1,9322.0,64.07,64.1,64.05,64.1,9322.0
2017-05-05 12:05:00,64.11,64.23,64.11,64.22,3200.0,64.11,64.23,64.11,64.22,3200.0
2017-05-05 12:10:00,64.24,64.3,64.23,64.3,3004.0,64.24,64.3,64.23,64.3,3004.0
2017-05-05 12:15:00,64.28,64.32,64.27,64.31,3450.0,64.28,64.32,64.27,64.31,3450.0
2017-05-05 12:20:00,64.33,64.34,64.28,64.3,1625.0,64.33,64.34,64.28,64.3,1625.0
2017-05-05 12:25:00,64.3,64.39,64.3,64.37,6600.0,64.3,64.39,64.3,64.37,6600.0
2017-05-05 12:30:00,64.35,64.38,64.35,64.38,8000.0,64.35,64.38,64.35,64.38,8000.0
2017-05-05 12:35:00,64.38,64.44,64.37,64.43,4521.0,64.38,64.44,64.37,64.43,4521.0
2017-05-05 12:40:00,64.44,64.55,64.44,64.55,5800.0,64.44,64.55,64.44,64.55,5800.0
2017-05-05 12:45:00,64.55,64.6,64.53,64.56,4100.0,64.55,64.6,64.53,64.56,4100.0
2017-05-05 12:50:00,64.56,64.62,64.56,64.62,8826.0,64.56,64.62,64.56,64.62,8826.0
2017-05-05 12:55:00,64.63,64.64,64.6,64.64,5065.0,64.63,64.64,64.6,64.64,5065.0
2017-05-05 13:00:00,64.63,64.64,64.6,64.64,8281.0,64.63,64.64,64.6,64.64,8281.0
2017-05-05 13:05:00,64.64,64.67,64.63,64.66,4250.0,64.64,64.67,64.63,64.66,4250.0
2017-05-05 13:10:00,64.67,64.73,64.66,64.7,7544.0,64.67,64.73,64.66,64.7,7544.0
2017-05-05 13:15:00,64.71,64.73,64.67,64.67,6100.0,64.71,64.73,64.67,64.67,6100.0
2017-05-05 13:20:00,64.66,64.69,64.66,64.68,1700.0,64.66,64.69,64.66,64.68,1700.0
2017-05-05 13:25:00,64.69,64.7,64.66,64.68,3465.0,64.69,64.7,64.66,64.68,3465.0
2017-05-05 13:30:00,64.69,64.7,64.68,64.7,5500.0,64.69,64.7,64.68,64.7,5500.0
2017-05-05 13:35:00,64.68,64.8,64.67,64.8,25540.0,64.68,64.8,64.67,64.8,25540.0
2017-05-05 13:40:00,64.78,64.92,64.76,64.92,13062.0,64.78,64.92,64.76,64.92,13062.0
2017-05-05 13:45:00,64.94,64.98,64.92,64.97,20707.0,64.94,64.98,64.92,64.97,20707.0
2017-05-05 13:50:00,64.98,65.02,64.95,64.99,9713.0,64.98,65.02,64.95,64.99,9713.0
2017-05-05 13:55:00,65.01,65.02,64.97,64.97,6711.0,65.01,65.02,64.97,64.97,6711.0
2017-05-05 14:00:00,64.97,65.06,64.94,65.06,10648.0,64.97,65.06,64.94,65.06,10648.0
2017-05-05 14:05:00,65.04,65.12,65.02,65.12,6061.0,65.04,65.12,65.02,65.12,6061.0
2017-05-05 14:10:00,65.1,65.1,65.04,65.06,7687.0,65.1,65.1,65.04,65.06,7687.0
2017-05-05 14:15:00,65.06,65.15,65.06,65.08,14012.0,65.06,65.15,65.06,65.08,14012.0
2017-05-05 14:20:00,65.06,65.15,65.05,65.15,10805.0,65.06,65.15,65.05,65.15,10805.0
2017-05-05 14:25:00,65.12,65.16,65.08,65.1,12630.0,65.12,65.16,65.08,65.1,12630.0
2017-05-05 14:30:00,65.09,65.11,65.04,65.06,10309.0,65.09,65.11,65.04,65.06,10309.0
2017-05-05 14:35:00,65.03,65.07,65.0,65.05,10600.0,65.03,65.07,65.0,65.05,10600.0
2017-05-05 14:40:00,65.04,65.05,65.02,65.05,3950.0,65.04,65.05,65.02,65.05,3950.0
2017-05-05 14:45:00,65.04,65.15,65.04,65.14,7658.0,65.04,65.15,65.04,65.14,7658.0
2017-05-05 14:50:00,65.14,65.21,65.13,65.2,13889.0,65.14,65.21,65.13,65.2,13889.0
2017-05-05 14:55:00,65.2,65.25,65.19,65.19,11873.0,65.2,65.25,65.19,65.19,11873.0
2017-05-05 15:00:00,65.2,65.25,65.18,65.19,15952.0,65.2,65.25,65.18,65.19,15952.0
2017-05-05 15:05:00,65.17,65.28,65.16,65.25,12777.0,65.17,65.28,65.16,65.25,12777.0
2017-05-05 15:10:00,65.26,65.36,65.26,65.34,15143.0,65.26,65.36,65.26,65.34,15143.0
2017-05-05 15:15:00,65.32,65.4,65.3,65.39,14038.0,65.32,65.4,65.3,65.39,14038.0
2017-05-05 15:20:00,65.39,65.41,65.36,65.38,16162.0,65.39,65.41,65.36,65.38,16162.0
2017-05-05 15:25:00,65.38,65.38,65.29,65.29,10500.0,65.38,65.38,65.29,65.29,10500.0
2017-05-05 15:30:00,65.3,65.38,65.28,65.37,16710.0,65.3,65.38,65.28,65.37,16710.0
2017-05-05 15:35:00,65.36,65.39,65.3,65.37,22515.0,65.36,65.39,65.3,65.37,22515.0
2017-05-05 15:40:00,65.36,65.44,65.35,65.44,21899.0,65.36,65.44,65.35,65.44,21899.0
2017-05-05 15:45:00,65.43,65.43,65.32,65.37,18428.0,65.43,65.43,65.32,65.37,18428.0
2017-05-05 15:50:00,65.37,65.42,65.34,65.4,25910.0,65.37,65.42,65.34,65.4,25910.0
2017-05-05 15:55:00,65.41,65.45,65.36,65.42,46752.0,65.41,65.45,65.36,65.42,46752.0
2017-05-08 09:30:00,65.59,65.84,65.46,65.73,20923.0,65.59,65.84,65.46,65.73,20923.0
2017-05-08 09:35:00,65.75,65.76,65.44,65.44,8037.0,65.75,65.76,65.44,65.44,8037.0
2017-05-08 09:40:00,65.44,65.48,65.33,65.43,3656.0,65.44,65.48,65.33,65.43,3656.0
2017-05-08 09:45:00,65.4,65.46,65.36,65.38,6486.0,65.4,65.46,65.36,65.38,6486.0
2017-05-08 09:50:00,65.36,65.4,65.24,65.26,5400.0,65.36,65.4,65.24,65.26,5400.0
2017-05-08 09:55:00,65.24,65.25,65.19,65.2,4600.0,65.24,65.25,65.19,65.2,4600.0
2017-05-08 10:00:00,65.16,65.34,65.1,65.34,6006.0,65.16,65.34,65.1,65.34,6006.0
2017-05-08 10:05:00,65.31,65.37,65.26,65.27,13326.0,65.31,65.37,65.26,65.27,13326.0
2017-05-08 10:10:00,65.27,65.3,65.12,65.15,10629.0,65.27,65.3,65.12,65.15,10629.0
2017-05-08 10:15:00,65.2,65.2,65.08,65.08,6363.0,65.2,65.2,65.08,65.08,6363.0
2017-05-08 10:20:00,65.1,65.12,65.01,65.09,35754.0,65.1,65.12,65.01,65.09,35754.0
2017-05-08 10:25:00,65.09,65.09,64.89,64.97,31500.0,65.09,65.09,64.89,64.97,31500.0
2017-05-08 10:30:00,64.95,64.97,64.91,64.95,2153.0,64.95,64.97,64.91,64.95,2153.0
2017-05-08 10:35:00,64.94,65.08,64.92,65.08,10475.0,64.94,65.08,64.92,65.08,10475.0
2017-05-08 10:40:00,65.08,65.25,65.08,65.25,2578.0,65.08,65.25,65.08,65.25,2578.0
2017-05-08 10:45:00,65.26,65.27,65.17,65.18,3404.0,65.26,65.27,65.17,65.18,3404.0
2017-05-08 10:50:00,65.2,65.2,65.09,65.09,101259.0,65.2,65.2,65.09,65.09,101259.0
2017-05-08 10:55:00,65.13,65.25,65.09,65.25,5499.0,65.13,65.25,65.09,65.25,5499.0
2017-05-08 11:00:00,65.25,65.27,65.2,65.27,4783.0,65.25,65.27,65.2,65.27,4783.0
2017-05-08 11:05:00,65.26,65.28,65.18,65.22,6486.0,65.26,65.28,65.18,65.22,6486.0
2017-05-08 11:10:00,65.22,65.23,65.17,65.23,4557.0,65.22,65.23,65.17,65.23,4557.0
2017-05-08 11:15:00,65.22,65.27,65.19,65.26,6842.0,65.22,65.27,65.19,65.26,6842.0
2017-05-08 11:20:00,65.26,65.33,65.18,65.18,5367.0,65.26,65.33,65.18,65.18,5367.0
2017-05-08 11:25:00,65.18,65.19,65.07,65.09,24315.0,65.18,65.19,65.07,65.09,24315.0
2017-05-08 11:30:00,65.1,65.12,65.08,65.08,12625.0,65.1,65.12,65.08,65.08,12625.0
2017-05-08 11:35:00,65.1,65.18,65.08,65.14,7319.0,65.1,65.18,65.08,65.14,7319.0
2017-05-08 11:40:00,65.13,65.16,65.11,65.14,6088.0,65.13,65.16,65.11,65.14,6088.0
2017-05-08 11:45:00,65.12,65.15,65.12,65.13,2667.0,65.12,65.15,65.12,65.13,2667.0
2017-05-08 11:50:00,65.13,65.15,65.07,65.13,6939.0,65.13,65.15,65.07,65.13,6939.0
2017-05-08 11:55:00,65.11,65.13,65.09,65.1,3919.0,65.11,65.13,65.09,65.1,3919.0
2017-05-08 12:00:00,65.08,65.08,65.03,65.05,8716.0,65.08,65.08,65.03,65.05,8716.0
2017-05-08 12:05:00,65.03,65.08,65.03,65.06,2405.0,65.03,65.08,65.03,65.06,2405.0
2017-05-08 12:10:00,65.04,65.06,65.04,65.06,3709.0,65.04,65.06,65.04,65.06,3709.0
2017-05-08 12:15:00,65.05,65.05,65.01,65.04,2218.0,65.05,65.05,65.01,65.04,2218.0
2017-05-08 12:20:00,65.01,65.03,64.98,64.98,3800.0,65.01,65.03,64.98,64.98,3800.0
2017-05-08 12:25:00,65.0,65.0,64.93,64.94,13711.0,65.0,65.0,64.93,64.94,13711.0
2017-05-08 12:30:00,64.94,65.02,64.91,64.93,28804.0,64.94,65.02,64.91,64.93,28804.0
2017-05-08 12:35:00,64.95,64.99,64.9,64.99,24802.0,64.95,64.99,64.9,64.99,24802.0
2017-05-08 12:40:00,65.01,65.06,64.98,65.05,3541.0,65.01,65.06,64.98,65.05,3541.0
2017-05-08 12:45:00,65.05,65.1,65.05,65.1,1400.0,65.05,65.1,65.05,65.1,1400.0
2017-05-08 12:50:00,65.1,65.11,65.05,65.08,4600.0,65.1,65.11,65.05,65.08,4600.0
2017-05-08 12:55:00,65.06,65.08,65.03,65.03,2400.0,65.06,65.08,65.03,65.03,2400.0
2017-05-08 13:00:00,65.06,65.07,65.04,65.07,2400.0,65.06,65.07,65.04,65.07,2400.0
2017-05-08 13:05:00,65.08,65.12,65.07,65.12,4900.0,65.08,65.12,65.07,65.12,4900.0
2017-05-08 13:10:00,65.11,65.12,65.03,65.07,14520.0,65.11,65.12,65.03,65.07,14520.0
2017-05-08 13:15:00,65.06,65.17,65.05,65.13,7800.0,65.06,65.17,65.05,65.13,7800.0
2017-05-08 13:20:00,65.13,65.17,65.13,65.17,3500.0,65.13,65.17,65.13,65.17,3500.0
2017-05-08 13:25:00,65.21,65.21,65.18,65.19,1500.0,65.21,65.21,65.18,65.19,1500.0
2017-05-08 13:30:00,65.19,65.19,65.12,65.13,5883.0,65.19,65.19,65.12,65.13,5883.0
2017-05-08 13:35:00,65.13,65.22,65.13,65.22,3299.0,65.13,65.22,65.13,65.22,3299.0
2017-05-08 13:40:00,65.22,65.25,65.2,65.25,5314.0,65.22,65.25,65.2,65.25,5314.0
2017-05-08 13:45:00,65.24,65.42,65.22,65.39,41116.0,65.24,65.42,65.22,65.39,41116.0
2017-05-08 13:50:00,65.35,65.38,65.35,65.35,7501.0,65.35,65.38,65.35,65.35,7501.0
2017-05-08 13:55:00,65.34,65.39,65.32,65.37,29820.0,65.34,65.39,65.32,65.37,29820.0
2017-05-08 14:00:00,65.34,65.35,65.33,65.33,6910.0,65.34,65.35,65.33,65.33,6910.0
2017-05-08 14:05:00,65.34,65.34,65.28,65.33,12200.0,65.34,65.34,65.28,65.33,12200.0
2017-05-08 14:10:00,65.34,65.38,65.23,65.23,9447.0,65.34,65.38,65.23,65.23,9447.0
2017-05-08 14:15:00,65.23,65.24,65.19,65.21,6602.0,65.23,65.24,65.19,65.21,6602.0
2017-05-08 14:20:00,65.2,65.24,65.19,65.2,2768.0,65.2,65.24,65.19,65.2,2768.0
2017-05-08 14:25:00,65.2,65.2,65.15,65.16,9779.0,65.2,65.2,65.15,65.16,9779.0
2017-05-08 14:30:00,65.16,65.23,65.14,65.15,17212.0,65.16,65.23,65.14,65.15,17212.0
2017-05-08 14:35:00,65.15,65.18,65.14,65.15,14716.0,65.15,65.18,65.14,65.15,14716.0
2017-05-08 14:40:00,65.15,65.21,65.15,65.18,17113.0,65.15,65.21,65.15,65.18,17113.0
2017-05-08 14:45:00,65.17,65.18,65.1,65.1,5600.0,65.17,65.18,65.1,65.1,5600.0
2017-05-08 14:50:00,65.1,65.11,65.07,65.07,6893.0,65.1,65.11,65.07,65.07,6893.0
2017-05-08 14:55:00,65.09,65.09,65.02,65.02,10526.0,65.09,65.09,65.02,65.02,10526.0
2017-05-08 15:00:00,65.02,65.03,65.0,65.01,4409.0,65.02,65.03,65.0,65.01,4409.0
2017-05-08 15:05:00,65.02,65.03,65.01,65.02,9100.0,65.02,65.03,65.01,65.02,9100.0
2017-05-08 15:10:00,65.03,65.03,65.0,65.03,9568.0,65.03,65.03,65.0,65.03,9568.0
2017-05-08 15:15:00,65.03,65.1,65.02,65.08,8268.0,65.03,65.1,65.02,65.08,8268.0
2017-05-08 15:20:00,65.08,65.08,65.04,65.04,3482.0,65.08,65.08,65.04,65.04,3482.0
2017-05-08 15:25:00,65.05,65.06,65.03,65.05,7823.0,65.05,65.06,65.03,65.05,7823.0
2017-05-08 15:30:00,65.04,65.06,65.04,65.06,8875.0,65.04,65.06,65.04,65.06,8875.0
2017-05-08 15:35:00,65.05,65.06,65.01,65.02,15735.0,65.05,65.06,65.01,65.02,15735.0
2017-05-08 15:40:00,65.02,65.02,64.97,64.97,13137.0,65.02,65.02,64.97,64.97,13137.0
2017-05-08 15:45:00,64.97,64.98,64.93,64.93,19627.0,64.97,64.98,64.93,64.93,19627.0
2017-05-08 15:50:00,64.94,65.04,64.93,65.0,27675.0,64.94,65.04,64.93,65.0,27675.0
2017-05-08 15:55:00,65.01,65.09,64.98,65.07,48903.0,65.01,65.09,64.98,65.07,48903.0
2017-05-09 09:30:00,65.2,65.4,65.03,65.08,7202.0,65.2,65.4,65.03,65.08,7202.0
2017-05-09 09:35:00,65.0,65.36,65.0,65.3,2277.0,65.0,65.36,65.0,65.3,2277.0
2017-05-09 09:40:00,65.26,65.34,65.11,65.34,1900.0,65.26,65.34,65.11,65.34,1900.0
2017-05-09 09:45:00,65.38,65.54,65.3,65.53,2179.0,65.38,65.54,65.3,65.53,2179.0
2017-05-09 09:50:00,65.51,65.56,65.35,65.43,13716.0,65.51,65.56,65.35,65.43,13716.0
2017-05-09 09:55:00,65.39,65.43,65.34,65.35,5315.0,65.39,65.43,65.34,65.35,5315.0
2017-05-09 10:00:00,65.36,65.4,65.24,65.24,6950.0,65.36,65.4,65.24,65.24,6950.0
2017-05-09 10:05:00,65.24,65.3,65.18,65.18,10822.0,65.24,65.3,65.18,65.18,10822.0
2017-05-09 10:10:00,65.23,65.23,65.09,65.13,5200.0,65.23,65.23,65.09,65.13,5200.0
2017-05-09 10:15:00,65.12,65.19,65.1,65.11,8347.0,65.12,65.19,65.1,65.11,8347.0
2017-05-09 10:20:00,65.11,65.12,65.0,65.06,20057.0,65.11,65.12,65.0,65.06,20057.0
2017-05-09 10:25:00,65.06,65.09,65.02,65.09,5199.0,65.06,65.09,65.02,65.09,5199.0
2017-05-09 10:30:00,65.09,65.12,65.07,65.07,8200.0,65.09,65.12,65.07,65.07,8200.0
2017-05-09 10:35:00,65.06,65.08,65.01,65.05,2000.0,65.06,65.08,65.01,65.05,2000.0
2017-05-09 10:40:00,65.06,65.06,64.99,65.01,6857.0,65.06,65.06,64.99,65.01,6857.0
2017-05-09 10:45:00,64.99,65.07,64.94,65.03,10966.0,64.99,65.07,64.94,65.03,10966.0
2017-05-09 10:50:00,65.05,65.25,65.05,65.25,11500.0,65.05,65.25,65.05,65.25,11500.0
2017-05-09 10:55:00,65.25,65.3,65.22,65.23,5780.0,65.25,65.3,65.22,65.23,5780.0
2017-05-09 11:00:00,65.25,65.45,65.25,65.41,13057.0,65.25,65.45,65.25,65.41,13057.0
2017-05-09 11:05:00,65.41,65.5,65.39,65.5,8217.0,65.41,65.5,65.39,65.5,8217.0
2017-05-09 11:10:00,65.5,65.52,65.44,65.49,12286.0,65.5,65.52,65.44,65.49,12286.0
2017-05-09 11:15:00,65.49,65.49,65.3,65.3,7152.0,65.49,65.49,65.3,65.3,7152.0
2017-05-09 11:20:00,65.3,65.3,65.16,65.16,20869.0,65.3,65.3,65.16,65.16,20869.0
2017-05-09 11:25:00,65.16,65.18,65.11,65.14,36025.0,65.16,65.18,65.11,65.14,36025.0
2017-05-09 11:30:00,65.15,65.32,65.14,65.32,15323.0,65.15,65.32,65.14,65.32,15323.0
2017-05-09 11:35:00,65.3,65.33,65.27,65.32,5600.0,65.3,65.33,65.27,65.32,5600.0
2017-05-09 11:40:00,65.33,65.36,65.33,65.34,3830.0,65.33,65.36,65.33,65.34,3830.0
2017-05-09 11:45:00,65.36,65.44,65.34,65.44,9240.0,65.36,65.44,65.34,65.44,9240.0
2017-05-09 11:50:00,65.44,65.44,65.39,65.4,2528.0,65.44,65.44,65.39,65.4,2528.0
2017-05-09 11:55:00,65.37,65.48,65.37,65.48,4518.0,65.37,65.48,65.37,65.48,4518.0
2017-05-09 12:00:00,65.48,65.48,65.41,65.44,3008.0,65.48,65.48,65.41,65.44,3008.0
2017-05-09 12:05:00,65.45,65.52,65.45,65.5,5050.0,65.45,65.52,65.45,65.5,5050.0
2017-05-09 12:10:00,65.51,65.57,65.47,65.49,4879.0,65.51,65.57,65.47,65.49,4879.0
2017-05-09 12:15:00,65.48,65.52,65.48,65.51,1400.0,65.48,65.52,65.48,65.51,1400.0
2017-05-09 12:20:00,65.5,65.5,65.4,65.4,10720.0,65.5,65.5,65.4,65.4,10720.0
2017-05-09 12:25:00,65.39,65.4,65.36,65.36,3565.0,65.39,65.4,65.36,65.36,3565.0
2017-05-09 12:30:00,65.36,65.36,65.32,65.35,1300.0,65.36,65.36,65.32,65.35,1300.0
2017-05-09 12:35:00,65.34,65.36,65.3,65.35,2220.0,65.34,65.36,65.3,65.35,2220.0
2017-05-09 12:40:00,65.36,65.36,65.32,65.33,2300.0,65.36,65.36,65.32,65.33,2300.0
2017-05-09 12:45:00,65.32,65.42,65.32,65.4,2548.0,65.32,65.42,65.32,65.4,2548.0
2017-05-09 12:50:00,65.4,65.46,65.4,65.44,2528.0,65.4,65.46,65.4,65.44,2528.0
2017-05-09 12:55:00,65.44,65.44,65.39,65.39,1800.0,65.44,65.44,65.39,65.39,1800.0
2017-05-09 13:00:00,65.41,65.44,65.4,65.42,1800.0,65.41,65.44,65.4,65.42,1800.0
2017-05-09 13:05:00,65.43,65.44,65.39,65.39,6800.0,65.43,65.44,65.39,65.39,6800.0
2017-05-09 13:10:00,65.39,65.41,65.38,65.41,4310.0,65.39,65.41,65.38,65.41,4310.0
2017-05-09 13:15:00,65.4,65.41,65.38,65.4,5400.0,65.4,65.41,65.38,65.4,5400.0
2017-05-09 13:20:00,65.39,65.39,65.33,65.34,5021.0,65.39,65.39,65.33,65.34,5021.0
2017-05-09 13:25:00,65.32,65.32,65.24,65.24,3060.0,65.32,65.32,65.24,65.24,3060.0
2017-05-09 13:30:00,65.31,65.31,65.26,65.26,700.0,65.31,65.31,65.26,65.26,700.0
2017-05-09 13:35:00,65.25,65.29,65.24,65.24,8155.0,65.25,65.29,65.24,65.24,8155.0
2017-05-09 13:40:00,65.25,65.26,65.25,65.25,3039.0,65.25,65.26,65.25,65.25,3039.0
2017-05-09 13:45:00,65.25,65.28,65.24,65.28,6667.0,65.25,65.28,65.24,65.28,6667.0
2017-05-09 13:50:00,65.29,65.3,65.29,65.3,500.0,65.29,65.3,65.29,65.3,500.0
2017-05-09 13:55:00,65.38,65.41,65.32,65.36,5500.0,65.38,65.41,65.32,65.36,5500.0
2017-05-09 14:00:00,65.37,65.37,65.25,65.27,10157.0,65.37,65.37,65.25,65.27,10157.0
2017-05-09 14:05:00,65.27,65.27,65.24,65.25,7807.0,65.27,65.27,65.24,65.25,7807.0
2017-05-09 14:10:00,65.23,65.25,65.22,65.24,5389.0,65.23,65.25,65.22,65.24,5389.0
2017-05-09 14:15:00,65.23,65.23,65.2,65.22,5579.0,65.23,65.23,65.2,65.22,5579.0
2017-05-09 14:20:00,65.21,65.22,65.19,65.19,7133.0,65.21,65.22,65.19,65.19,7133.0
2017-05-09 14:25:00,65.22,65.25,65.19,65.19,2527.0,65.22,65.25,65.19,65.19,2527.0
2017-05-09 14:30:00,65.18,65.2,65.11,65.12,8324.0,65.18,65.2,65.11,65.12,8324.0
2017-05-09 14:35:00,65.12,65.16,65.1,65.16,7779.0,65.12,65.16,65.1,65.16,7779.0
2017-05-09 14:40:00,65.13,65.15,65.11,65.14,4900.0,65.13,65.15,65.11,65.14,4900.0
2017-05-09 14:45:00,65.14,65.16,65.1,65.12,3800.0,65.14,65.16,65.1,65.12,3800.0
2017-05-09 14:50:00,65.11,65.11,65.06,65.06,2819.0,65.11,65.11,65.06,65.06,2819.0
2017-05-09 14:55:00,65.07,65.16,65.07,65.12,6600.0,65.07,65.16,65.07,65.12,6600.0
2017-05-09 15:00:00,65.13,65.15,65.11,65.13,1900.0,65.13,65.15,65.11,65.13,1900.0
2017-05-09 15:05:00,65.14,65.16,65.12,65.14,6943.0,65.14,65.16,65.12,65.14,6943.0
2017-05-09 15:10:00,65.13,65.13,65.09,65.09,5407.0,65.13,65.13,65.09,65.09,5407.0
2017-05-09 15:15:00,65.1,65.1,65.04,65.05,9588.0,65.1,65.1,65.04,65.05,9588.0
2017-05-09 15:20:00,65.05,65.09,65.03,65.07,5700.0,65.05,65.09,65.03,65.07,5700.0
2017-05-09 15:25:00,65.08,65.1,65.05,65.06,5700.0,65.08,65.1,65.05,65.06,5700.0
2017-05-09 15:30:00,65.08,65.08,65.0,65.03,9540.0,65.08,65.08,65.0,65.03,9540.0
2017-05-09 15:35:00,65.02,65.03,64.98,64.99,7567.0,65.02,65.03,64.98,64.99,7567.0
2017-05-09 15:40:00,65.0,65.01,64.9,64.95,14749.0,65.0,65.01,64.9,64.95,14749.0
2017-05-09 15:45:00,64.95,64.97,64.91,64.97,18533.0,64.95,64.97,64.91,64.97,18533.0
2017-05-09 15:50:00,64.97,65.06,64.96,65.06,23976.0,64.97,65.06,64.96,65.06,23976.0
2017-05-09 15:55:00,65.08,65.14,65.06,65.1,45563.0,65.08,65.14,65.06,65.1,45563.0
2017-05-10 09:30:00,66.1,66.9,65.89,66.5,77969.0,66.1,66.9,65.89,66.5,77969.0
2017-05-10 09:35:00,66.56,67.0,66.56,66.9,58023.0,66.56,67.0,66.56,66.9,58023.0
2017-05-10 09:40:00,66.85,67.28,66.7,67.28,59818.0,66.85,67.28,66.7,67.28,59818.0
2017-05-10 09:45:00,67.23,67.94,66.98,67.94,79901.0,67.23,67.94,66.98,67.94,79901.0
2017-05-10 09:50:00,67.93,68.15,67.83,67.83,65618.0,67.93,68.15,67.83,67.83,65618.0
2017-05-10 09:55:00,67.82,68.01,67.51,68.0,84637.0,67.82,68.01,67.51,68.0,84637.0
2017-05-10 10:00:00,68.0,68.02,67.78,67.83,63914.0,68.0,68.02,67.78,67.83,63914.0
2017-05-10 10:05:00,67.85,67.98,67.75,67.76,37682.0,67.85,67.98,67.75,67.76,37682.0
2017-05-10 10:10:00,67.75,67.97,67.62,67.85,86246.0,67.75,67.97,67.62,67.85,86246.0
2017-05-10 10:15:00,67.86,67.91,67.73,67.87,100578.0,67.86,67.91,67.73,67.87,100578.0
2017-05-10 10:20:00,67.83,67.9,67.71,67.84,51041.0,67.83,67.9,67.71,67.84,51041.0
2017-05-10 10:25:00,67.83,67.83,67.52,67.52,37955.0,67.83,67.83,67.52,67.52,37955.0
2017-05-10 10:30:00,67.52,67.53,66.91,66.91,79580.0,67.52,67.53,66.91,66.91,79580.0
2017-05-10 10:35:00,66.91,67.02,66.89,66.97,55910.0,66.91,67.02,66.89,66.97,55910.0
2017-05-10 10:40:00,66.96,66.97,66.75,66.94,25396.0,66.96,66.97,66.75,66.94,25396.0
2017-05-10 10:45:00,66.96,66.96,66.67,66.77,55415.0,66.96,66.96,66.67,66.77,55415.0
2017-05-10 10:50:00,66.79,66.99,66.77,66.9,11777.0,66.79,66.99,66.77,66.9,11777.0
2017-05-10 10:55:00,66.89,66.91,66.85,66.9,25172.0,66.89,66.91,66.85,66.9,25172.0
2017-05-10 11:00:00,66.9,67.21,66.86,67.17,44206.0,66.9,67.21,66.86,67.17,44206.0
2017-05-10 11:05:00,67.2,67.26,67.12,67.23,17192.0,67.2,67.26,67.12,67.23,17192.0
2017-05-10 11:10:00,67.24,67.41,67.24,67.28,14547.0,67.24,67.41,67.24,67.28,14547.0
2017-05-10 11:15:00,67.28,67.32,67.21,67.26,62811.0,67.28,67.32,67.21,67.26,62811.0
2017-05-10 11:20:00,67.26,67.32,67.17,67.22,56171.0,67.26,67.32,67.17,67.22,56171.0
2017-05-10 11:25:00,67.22,67.43,67.22,67.39,10152.0,67.22,67.43,67.22,67.39,10152.0
2017-05-10 11:30:00,67.4,67.4,67.22,67.32,11651.0,67.4,67.4,67.22,67.32,11651.0
2017-05-10 11:35:00,67.31,67.62,67.28,67.55,28312.0,67.31,67.62,67.28,67.55,28312.0
2017-05-10 11:40:00,67.55,67.56,67.36,67.44,8925.0,67.55,67.56,67.36,67.44,8925.0
2017-05-10 11:45:00,67.42,67.53,67.32,67.32,14628.0,67.42,67.53,67.32,67.32,14628.0
2017-05-10 11:50:00,67.37,67.4,67.29,67.35,14534.0,67.37,67.4,67.29,67.35,14534.0
2017-05-10 11:55:00,67.31,67.44,67.3,67.43,13500.0,67.31,67.44,67.3,67.43,13500.0
2017-05-10 12:00:00,67.41,67.46,67.28,67.34,69408.0,67.41,67.46,67.28,67.34,69408.0
2017-05-10 12:05:00,67.34,67.45,67.3,67.36,30667.0,67.34,67.45,67.3,67.36,30667.0
2017-05-10 12:10:00,67.39,67.64,67.36,67.64,41535.0,67.39,67.64,67.36,67.64,41535.0
2017-05-10 12:15:00,67.64,67.69,67.56,67.69,23425.0,67.64,67.69,67.56,67.69,23425.0
2017-05-10 12:20:00,67.71,67.85,67.7,67.84,21924.0,67.71,67.85,67.7,67.84,21924.0
2017-05-10 12:25:00,67.85,67.9,67.74,67.78,32088.0,67.85,67.9,67.74,67.78,32088.0
2017-05-10 12:30:00,67.75,67.82,67.72,67.79,7200.0,67.75,67.82,67.72,67.79,7200.0
2017-05-10 12:35:00,67.81,67.83,67.66,67.66,13207.0,67.81,67.83,67.66,67.66,13207.0
2017-05-10 12:40:00,67.7,67.8,67.67,67.8,12564.0,67.7,67.8,67.67,67.8,12564.0
2017-05-10 12:45:00,67.79,67.81,67.7,67.77,6800.0,67.79,67.81,67.7,67.77,6800.0
2017-05-10 12:50:00,67.79,67.79,67.68,67.7,13400.0,67.79,67.79,67.68,67.7,13400.0
2017-05-10 12:55:00,67.71,67.78,67.68,67.76,11175.0,67.71,67.78,67.68,67.76,11175.0
2017-05-10 13:00:00,67.75,67.81,67.74,67.74,24102.0,67.75,67.81,67.74,67.74,24102.0
2017-05-10 13:05:00,67.73,67.86,67.72,67.8,20445.0,67.73,67.86,67.72,67.8,20445.0
2017-05-10 13:10:00,67.8,67.86,67.78,67.85,8438.0,67.8,67.86,67.78,67.85,8438.0
2017-05-10 13:15:00,67.83,67.88,67.81,67.84,19895.0,67.83,67.88,67.81,67.84,19895.0
2017-05-10 13:20:00,67.85,67.87,67.82,67.84,10339.0,67.85,67.87,67.82,67.84,10339.0
2017-05-10 13:25:00,67.84,67.89,67.82,67.89,24300.0,67.84,67.89,67.82,67.89,24300.0
2017-05-10 13:30:00,67.91,68.0,67.89,67.96,11832.0,67.91,68.0,67.89,67.96,11832.0
2017-05-10 13:35:00,67.95,67.98,67.91,67.95,4700.0,67.95,67.98,67.91,67.95,4700.0
2017-05-10 13:40:00,67.95,68.0,67.94,67.98,9986.0,67.95,68.0,67.94,67.98,9986.0
2017-05-10 13:45:00,67.96,67.99,67.92,67.95,20035.0,67.96,67.99,67.92,67.95,20035.0
2017-05-10 13:50:00,67.95,68.04,67.9,68.04,21046.0,67.95,68.04,67.9,68.04,21046.0
2017-05-10 13:55:00,68.04,68.06,68.0,68.06,25449.0,68.04,68.06,68.0,68.06,25449.0
2017-05-10 14:00:00,68.05,68.36,68.04,68.23,38168.0,68.05,68.36,68.04,68.23,38168.0
2017-05-10 14:05:00,68.2,68.2,68.06,68.1,46884.0,68.2,68.2,68.06,68.1,46884.0
2017-05-10 14:10:00,68.07,68.11,67.93,67.97,30791.0,68.07,68.11,67.93,67.97,30791.0
2017-05-10 14:15:00,67.95,67.97,67.92,67.94,19962.0,67.95,67.97,67.92,67.94,19962.0
2017-05-10 14:20:00,67.94,68.01,67.93,67.99,18267.0,67.94,68.01,67.93,67.99,18267.0
2017-05-10 14:25:00,67.99,68.06,67.98,68.05,13136.0,67.99,68.06,67.98,68.05,13136.0
2017-05-10 14:30:00,68.04,68.09,68.02,68.05,15600.0,68.04,68.09,68.02,68.05,15600.0
2017-05-10 14:35:00,68.05,68.07,68.01,68.04,20996.0,68.05,68.07,68.01,68.04,20996.0
2017-05-10 14:40:00,68.04,68.04,68.01,68.02,8402.0,68.04,68.04,68.01,68.02,8402.0
2017-05-10 14:45:00,68.02,68.08,68.02,68.07,18064.0,68.02,68.08,68.02,68.07,18064.0
2017-05-10 14:50:00,68.08,68.13,68.06,68.13,16447.0,68.08,68.13,68.06,68.13,16447.0
2017-05-10 14:55:00,68.13,68.32,68.13,68.27,24760.0,68.13,68.32,68.13,68.27,24760.0
2017-05-10 15:00:00,68.27,68.32,68.26,68.28,29600.0,68.27,68.32,68.26,68.28,29600.0
2017-05-10 15:05:00,68.3,68.37,68.28,68.37,13714.0,68.3,68.37,68.28,68.37,13714.0
2017-05-10 15:10:00,68.36,68.48,68.36,68.48,20722.0,68.36,68.48,68.36,68.48,20722.0
2017-05-10 15:15:00,68.49,68.57,68.48,68.5,39275.0,68.49,68.57,68.48,68.5,39275.0
2017-05-10 15:20:00,68.49,68.56,68.46,68.56,42457.0,68.49,68.56,68.46,68.56,42457.0
2017-05-10 15:25:00,68.56,68.6,68.52,68.57,31810.0,68.56,68.6,68.52,68.57,31810.0
2017-05-10 15:30:00,68.56,68.64,68.56,68.64,29255.0,68.56,68.64,68.56,68.64,29255.0
2017-05-10 15:35:00,68.64,68.68,68.55,68.56,43940.0,68.64,68.68,68.55,68.56,43940.0
2017-05-10 15:40:00,68.56,68.62,68.56,68.62,25510.0,68.56,68.62,68.56,68.62,25510.0
2017-05-10 15:45:00,68.62,68.68,68.61,68.68,53705.0,68.62,68.68,68.61,68.68,53705.0
2017-05-10 15:50:00,68.67,68.68,68.6,68.65,67047.0,68.67,68.68,68.6,68.65,67047.0
2017-05-10 15:55:00,68.66,68.73,68.65,68.66,198905.0,68.66,68.73,68.65,68.66,198905.0
2017-05-11 09:30:00,68.64,68.64,68.0,68.02,60283.0,68.64,68.64,68.0,68.02,60283.0
2017-05-11 09:35:00,68.05,68.08,67.7,67.79,35362.0,68.05,68.08,67.7,67.79,35362.0
2017-05-11 09:40:00,67.81,67.94,67.76,67.82,28896.0,67.81,67.94,67.76,67.82,28896.0
2017-05-11 09:45:00,67.82,68.06,67.82,68.04,33531.0,67.82,68.06,67.82,68.04,33531.0
2017-05-11 09:50:00,68.03,68.04,67.81,67.82,8927.0,68.03,68.04,67.81,67.82,8927.0
2017-05-11 09:55:00,67.82,67.84,67.6,67.61,18366.0,67.82,67.84,67.6,67.61,18366.0
2017-05-11 10:00:00,67.63,67.63,67.49,67.56,21009.0,67.63,67.63,67.49,67.56,21009.0
2017-05-11 10:05:00,67.56,67.83,67.56,67.81,15453.0,67.56,67.83,67.56,67.81,15453.0
2017-05-11 10:10:00,67.84,67.93,67.64,67.74,24098.0,67.84,67.93,67.64,67.74,24098.0
2017-05-11 10:15:00,67.73,67.76,67.61,67.65,17265.0,67.73,67.76,67.61,67.65,17265.0
2017-05-11 10:20:00,67.65,67.8,67.65,67.72,9896.0,67.65,67.8,67.65,67.72,9896.0
2017-05-11 10:25:00,67.75,67.88,67.71,67.86,12637.0,67.75,67.88,67.71,67.86,12637.0
2017-05-11 10:30:00,67.83,67.85,67.74,67.78,19588.0,67.83,67.85,67.74,67.78,19588.0
2017-05-11 10:35:00,67.8,67.91,67.73,67.8,16151.0,67.8,67.91,67.73,67.8,16151.0
2017-05-11 10:40:00,67.8,67.97,67.8,67.95,18213.0,67.8,67.97,67.8,67.95,18213.0
2017-05-11 10:45:00,67.94,68.09,67.94,68.06,20746.0,67.94,68.09,67.94,68.06,20746.0
2017-05-11 10:50:00,68.04,68.05,67.96,67.98,23431.0,68.04,68.05,67.96,67.98,23431.0
2017-05-11 10:55:00,67.98,68.04,67.96,68.04,14649.0,67.98,68.04,67.96,68.04,14649.0
2017-05-11 11:00:00,68.04,68.09,68.01,68.08,12518.0,68.04,68.09,68.01,68.08,12518.0
2017-05-11 11:05:00,68.09,68.09,68.0,68.06,13169.0,68.09,68.09,68.0,68.06,13169.0
2017-05-11 11:10:00,68.06,68.12,68.03,68.04,27608.0,68.06,68.12,68.03,68.04,27608.0
2017-05-11 11:15:00,68.04,68.07,67.98,68.01,47301.0,68.04,68.07,67.98,68.01,47301.0
2017-05-11 11:20:00,68.03,68.06,67.95,68.0,10600.0,68.03,68.06,67.95,68.0,10600.0
2017-05-11 11:25:00,68.0,68.03,67.96,68.0,22360.0,68.0,68.03,67.96,68.0,22360.0
2017-05-11 11:30:00,67.98,68.01,67.95,67.97,8714.0,67.98,68.01,67.95,67.97,8714.0
2017-05-11 11:35:00,67.98,68.01,67.89,67.89,19271.0,67.98,68.01,67.89,67.89,19271.0
2017-05-11 11:40:00,67.89,67.96,67.88,67.95,15654.0,67.89,67.96,67.88,67.95,15654.0
2017-05-11 11:45:00,67.95,67.99,67.9,67.9,4000.0,67.95,67.99,67.9,67.9,4000.0
2017-05-11 11:50:00,67.9,67.94,67.84,67.92,9272.0,67.9,67.94,67.84,67.92,9272.0
2017-05-11 11:55:00,67.94,68.01,67.94,67.98,33241.0,67.94,68.01,67.94,67.98,33241.0
2017-05-11 12:00:00,67.99,68.0,67.91,67.94,10448.0,67.99,68.0,67.91,67.94,10448.0
2017-05-11 12:05:00,67.94,67.95,67.88,67.89,7641.0,67.94,67.95,67.88,67.89,7641.0
2017-05-11 12:10:00,67.9,67.94,67.89,67.94,9500.0,67.9,67.94,67.89,67.94,9500.0
2017-05-11 12:15:00,67.95,67.99,67.92,67.96,42720.0,67.95,67.99,67.92,67.96,42720.0
2017-05-11 12:20:00,67.97,68.08,67.94,68.08,107104.0,67.97,68.08,67.94,68.08,107104.0
2017-05-11 12:25:00,68.08,68.18,68.08,68.18,9269.0,68.08,68.18,68.08,68.18,9269.0
2017-05-11 12:30:00,68.19,68.3,68.18,68.3,16600.0,68.19,68.3,68.18,68.3,16600.0
2017-05-11 12:35:00,68.28,68.3,68.24,68.28,9900.0,68.28,68.3,68.24,68.28,9900.0
2017-05-11 12:40:00,68.28,68.28,68.23,68.25,5200.0,68.28,68.28,68.23,68.25,5200.0
2017-05-11 12:45:00,68.25,68.26,68.14,68.15,6668.0,68.25,68.26,68.14,68.15,6668.0
2017-05-11 12:50:00,68.13,68.13,68.05,68.07,6528.0,68.13,68.13,68.05,68.07,6528.0
2017-05-11 12:55:00,68.05,68.05,67.98,67.99,8197.0,68.05,68.05,67.98,67.99,8197.0
2017-05-11 13:00:00,68.01,68.02,67.99,68.0,6356.0,68.01,68.02,67.99,68.0,6356.0
2017-05-11 13:05:00,68.0,68.0,67.96,67.98,8648.0,68.0,68.0,67.96,67.98,8648.0
2017-05-11 13:10:00,67.98,67.99,67.8,67.85,16312.0,67.98,67.99,67.8,67.85,16312.0
2017-05-11 13:15:00,67.86,67.91,67.86,67.9,2289.0,67.86,67.91,67.86,67.9,2289.0
2017-05-11 13:20:00,67.89,67.89,67.84,67.87,5600.0,67.89,67.89,67.84,67.87,5600.0
2017-05-11 13:25:00,67.85,67.87,67.83,67.83,7391.0,67.85,67.87,67.83,67.83,7391.0
2017-05-11 13:30:00,67.85,67.87,67.83,67.87,5050.0,67.85,67.87,67.83,67.87,5050.0
2017-05-11 13:35:00,67.87,68.03,67.86,68.02,16270.0,67.87,68.03,67.86,68.02,16270.0
2017-05-11 13:40:00,68.03,68.03,67.98,68.0,29563.0,68.03,68.03,67.98,68.0,29563.0
2017-05-11 13:45:00,68.01,68.03,68.0,68.02,3246.0,68.01,68.03,68.0,68.02,3246.0
2017-05-11 13:50:00,68.02,68.18,68.01,68.11,13716.0,68.02,68.18,68.01,68.11,13716.0
2017-05-11 13:55:00,68.1,68.28,68.08,68.28,10469.0,68.1,68.28,68.08,68.28,10469.0
2017-05-11 14:00:00,68.23,68.25,68.2,68.23,6327.0,68.23,68.25,68.2,68.23,6327.0
2017-05-11 14:05:00,68.24,68.29,68.19,68.28,12490.0,68.24,68.29,68.19,68.28,12490.0
2017-05-11 14:10:00,68.29,68.3,68.25,68.3,10231.0,68.29,68.3,68.25,68.3,10231.0
2017-05-11 14:15:00,68.31,68.31,68.22,68.26,27491.0,68.31,68.31,68.22,68.26,27491.0
2017-05-11 14:20:00,68.25,68.27,68.19,68.19,22904.0,68.25,68.27,68.19,68.19,22904.0
2017-05-11 14:25:00,68.19,68.32,68.16,68.28,33510.0,68.19,68.32,68.16,68.28,33510.0
2017-05-11 14:30:00,68.28,68.3,68.27,68.28,8479.0,68.28,68.3,68.27,68.28,8479.0
2017-05-11 14:35:00,68.27,68.29,68.24,68.29,15517.0,68.27,68.29,68.24,68.29,15517.0
2017-05-11 14:40:00,68.27,68.3,68.22,68.23,7494.0,68.27,68.3,68.22,68.23,7494.0
2017-05-11 14:45:00,68.22,68.24,68.19,68.21,18200.0,68.22,68.24,68.19,68.21,18200.0
2017-05-11 14:50:00,68.22,68.22,68.17,68.2,11663.0,68.22,68.22,68.17,68.2,11663.0
2017-05-11 14:55:00,68.2,68.31,68.18,68.27,15370.0,68.2,68.31,68.18,68.27,15370.0
2017-05-11 15:00:00,68.28,68.31,68.27,68.27,8276.0,68.28,68.31,68.27,68.27,8276.0
2017-05-11 15:05:00,68.27,68.29,68.25,68.25,40705.0,68.27,68.29,68.25,68.25,40705.0
2017-05-11 15:10:00,68.25,68.27,68.24,68.26,11072.0,68.25,68.27,68.24,68.26,11072.0
2017-05-11 15:15:00,68.26,68.41,68.25,68.41,17833.0,68.26,68.41,68.25,68.41,17833.0
2017-05-11 15:20:00,68.41,68.59,68.38,68.53,36167.0,68.41,68.59,68.38,68.53,36167.0
2017-05-11 15:25:00,68.52,68.6,68.51,68.58,21600.0,68.52,68.6,68.51,68.58,21600.0
2017-05-11 15:30:00,68.57,68.66,68.54,68.58,20673.0,68.57,68.66,68.54,68.58,20673.0
2017-05-11 15:35:00,68.59,68.61,68.53,68.53,28287.0,68.59,68.61,68.53,68.53,28287.0
2017-05-11 15:40:00,68.53,68.62,68.43,68.62,58385.0,68.53,68.62,68.43,68.62,58385.0
2017-05-11 15:45:00,68.58,68.63,68.53,68.6,32533.0,68.58,68.63,68.53,68.6,32533.0
2017-05-11 15:50:00,68.6,68.61,68.55,68.57,62709.0,68.6,68.61,68.55,68.57,62709.0
2017-05-11 15:55:00,68.57,68.64,68.55,68.6,81711.0,68.57,68.64,68.55,68.6,81711.0
2017-05-12 09:30:00,68.57,68.59,67.95,68.25,32387.0,68.57,68.59,67.95,68.25,32387.0
2017-05-12 09:35:00,68.22,68.45,68.21,68.31,48555.0,68.22,68.45,68.21,68.31,48555.0
2017-05-12 09:40:00,68.3,68.4,68.26,68.3,19911.0,68.3,68.4,68.26,68.3,19911.0
2017-05-12 09:45:00,68.3,68.42,68.25,68.34,31422.0,68.3,68.42,68.25,68.34,31422.0
2017-05-12 09:50:00,68.34,68.44,68.21,68.38,38741.0,68.34,68.44,68.21,68.38,38741.0
2017-05-12 09:55:00,68.36,68.41,68.3,68.39,21316.0,68.36,68.41,68.3,68.39,21316.0
2017-05-12 10:00:00,68.4,68.5,68.31,68.5,30100.0,68.4,68.5,68.31,68.5,30100.0
2017-05-12 10:05:00,68.48,68.62,68.47,68.47,17400.0,68.48,68.62,68.47,68.47,17400.0
2017-05-12 10:10:00,68.51,68.62,68.47,68.59,22558.0,68.51,68.62,68.47,68.59,22558.0
2017-05-12 10:15:00,68.61,68.68,68.59,68.63,23271.0,68.61,68.68,68.59,68.63,23271.0
2017-05-12 10:20:00,68.63,68.75,68.63,68.75,29028.0,68.63,68.75,68.63,68.75,29028.0
2017-05-12 10:25:00,68.72,68.77,68.56,68.63,30911.0,68.72,68.77,68.56,68.63,30911.0
2017-05-12 10:30:00,68.66,68.71,68.56,68.58,18135.0,68.66,68.71,68.56,68.58,18135.0
2017-05-12 10:35:00,68.59,68.73,68.58,68.66,10887.0,68.59,68.73,68.58,68.66,10887.0
2017-05-12 10:40:00,68.66,68.67,68.49,68.49,13597.0,68.66,68.67,68.49,68.49,13597.0
2017-05-12 10:45:00,68.49,68.56,68.46,68.53,17821.0,68.49,68.56,68.46,68.53,17821.0
2017-05-12 10:50:00,68.53,68.54,68.45,68.45,14749.0,68.53,68.54,68.45,68.45,14749.0
2017-05-12 10:55:00,68.47,68.47,68.4,68.44,12791.0,68.47,68.47,68.4,68.44,12791.0
2017-05-12 11:00:00,68.45,68.6,68.45,68.6,21082.0,68.45,68.6,68.45,68.6,21082.0
2017-05-12 11:05:00,68.61,68.73,68.6,68.69,23444.0,68.61,68.73,68.6,68.69,23444.0
2017-05-12 11:10:00,68.69,68.72,68.61,68.63,20961.0,68.69,68.72,68.61,68.63,20961.0
2017-05-12 11:15:00,68.62,68.64,68.5,68.52,67404.0,68.62,68.64,68.5,68.52,67404.0
2017-05-12 11:20:00,68.51,68.58,68.47,68.47,9719.0,68.51,68.58,68.47,68.47,9719.0
2017-05-12 11:25:00,68.5,68.53,68.47,68.52,5863.0,68.5,68.53,68.47,68.52,5863.0
2017-05-12 11:30:00,68.54,68.66,68.54,68.56,11253.0,68.54,68.66,68.54,68.56,11253.0
2017-05-12 11:35:00,68.58,68.6,68.54,68.55,7444.0,68.58,68.6,68.54,68.55,7444.0
2017-05-12 11:40:00,68.55,68.56,68.52,68.54,11499.0,68.55,68.56,68.52,68.54,11499.0
2017-05-12 11:45:00,68.53,68.57,68.51,68.52,7199.0,68.53,68.57,68.51,68.52,7199.0
2017-05-12 11:50:00,68.52,68.54,68.5,68.52,6200.0,68.52,68.54,68.5,68.52,6200.0
2017-05-12 11:55:00,68.51,68.55,68.49,68.52,9939.0,68.51,68.55,68.49,68.52,9939.0
2017-05-12 12:00:00,68.52,68.52,68.42,68.43,6340.0,68.52,68.52,68.42,68.43,6340.0
2017-05-12 12:05:00,68.45,68.45,68.4,68.42,8873.0,68.45,68.45,68.4,68.42,8873.0
2017-05-12 12:10:00,68.41,68.42,68.37,68.37,8575.0,68.41,68.42,68.37,68.37,8575.0
2017-05-12 12:15:00,68.37,68.39,68.37,68.38,4800.0,68.37,68.39,68.37,68.38,4800.0
2017-05-12 12:20:00,68.38,68.43,68.38,68.42,7003.0,68.38,68.43,68.38,68.42,7003.0
2017-05-12 12:25:00,68.42,68.42,68.38,68.38,11950.0,68.42,68.42,68.38,68.38,11950.0
2017-05-12 12:30:00,68.38,68.48,68.38,68.45,11400.0,68.38,68.48,68.38,68.45,11400.0
2017-05-12 12:35:00,68.45,68.52,68.45,68.47,6250.0,68.45,68.52,68.45,68.47,6250.0
2017-05-12 12:40:00,68.45,68.51,68.41,68.45,17874.0,68.45,68.51,68.41,68.45,17874.0
2017-05-12 12:45:00,68.51,68.51,68.37,68.4,13313.0,68.51,68.51,68.37,68.4,13313.0
2017-05-12 12:50:00,68.39,68.39,68.31,68.32,6764.0,68.39,68.39,68.31,68.32,6764.0
2017-05-12 12:55:00,68.29,68.3,68.21,68.23,12553.0,68.29,68.3,68.21,68.23,12553.0
2017-05-12 13:00:00,68.24,68.26,68.19,68.19,10890.0,68.24,68.26,68.19,68.19,10890.0
2017-05-12 13:05:00,68.19,68.23,68.15,68.18,5525.0,68.19,68.23,68.15,68.18,5525.0
2017-05-12 13:10:00,68.19,68.28,68.18,68.26,5652.0,68.19,68.28,68.18,68.26,5652.0
2017-05-12 13:15:00,68.29,68.31,68.24,68.24,9765.0,68.29,68.31,68.24,68.24,9765.0
2017-05-12 13:20:00,68.24,68.26,68.23,68.25,4822.0,68.24,68.26,68.23,68.25,4822.0
2017-05-12 13:25:00,68.26,68.32,68.26,68.28,7421.0,68.26,68.32,68.26,68.28,7421.0
2017-05-12 13:30:00,68.28,68.34,68.26,68.31,8662.0,68.28,68.34,68.26,68.31,8662.0
2017-05-12 13:35:00,68.31,68.33,68.29,68.29,6100.0,68.31,68.33,68.29,68.29,6100.0
2017-05-12 13:40:00,68.3,68.39,68.29,68.33,8234.0,68.3,68.39,68.29,68.33,8234.0
2017-05-12 13:45:00,68.33,68.33,68.24,68.24,9860.0,68.33,68.33,68.24,68.24,9860.0
2017-05-12 13:50:00,68.25,68.27,68.2,68.2,17062.0,68.25,68.27,68.2,68.2,17062.0
2017-05-12 13:55:00,68.2,68.22,68.17,68.19,11461.0,68.2,68.22,68.17,68.19,11461.0
2017-05-12 14:00:00,68.2,68.21,68.11,68.11,13677.0,68.2,68.21,68.11,68.11,13677.0
2017-05-12 14:05:00,68.11,68.18,68.1,68.12,5133.0,68.11,68.18,68.1,68.12,5133.0
2017-05-12 14:10:00,68.11,68.13,68.08,68.1,10358.0,68.11,68.13,68.08,68.1,10358.0
2017-05-12 14:15:00,68.1,68.1,68.03,68.03,6399.0,68.1,68.1,68.03,68.03,6399.0
2017-05-12 14:20:00,68.04,68.07,67.99,68.04,10485.0,68.04,68.07,67.99,68.04,10485.0
2017-05-12 14:25:00,68.04,68.06,67.98,67.99,15615.0,68.04,68.06,67.98,67.99,15615.0
2017-05-12 14:30:00,68.0,68.07,67.98,68.04,11382.0,68.0,68.07,67.98,68.04,11382.0
2017-05-12 14:35:00,68.03,68.07,68.02,68.06,9027.0,68.03,68.07,68.02,68.06,9027.0
2017-05-12 14:40:00,68.07,68.09,68.03,68.03,12025.0,68.07,68.09,68.03,68.03,12025.0
2017-05-12 14:45:00,68.03,68.11,68.0,68.08,14932.0,68.03,68.11,68.0,68.08,14932.0
2017-05-12 14:50:00,68.08,68.08,68.05,68.06,8452.0,68.08,68.08,68.05,68.06,8452.0
2017-05-12 14:55:00,68.05,68.11,68.0,68.04,12283.0,68.05,68.11,68.0,68.04,12283.0
2017-05-12 15:00:00,68.05,68.05,67.97,68.0,19811.0,68.05,68.05,67.97,68.0,19811.0
2017-05-12 15:05:00,68.0,68.01,67.97,67.97,14347.0,68.0,68.01,67.97,67.97,14347.0
2017-05-12 15:10:00,67.98,68.04,67.98,68.04,14681.0,67.98,68.04,67.98,68.04,14681.0
2017-05-12 15:15:00,68.03,68.12,68.02,68.03,16895.0,68.03,68.12,68.02,68.03,16895.0
2017-05-12 15:20:00,68.04,68.04,67.98,68.0,29548.0,68.04,68.04,67.98,68.0,29548.0
2017-05-12 15:25:00,67.99,68.04,67.98,68.0,24540.0,67.99,68.04,67.98,68.0,24540.0
2017-05-12 15:30:00,68.0,68.01,67.98,68.01,21637.0,68.0,68.01,67.98,68.01,21637.0
2017-05-12 15:35:00,68.0,68.02,67.96,68.01,18686.0,68.0,68.02,67.96,68.01,18686.0
2017-05-12 15:40:00,68.01,68.08,67.97,67.99,27577.0,68.01,68.08,67.97,67.99,27577.0
2017-05-12 15:45:00,67.98,68.02,67.98,67.99,30068.0,67.98,68.02,67.98,67.99,30068.0
2017-05-12 15:50:00,67.99,67.99,67.93,67.93,43804.0,67.99,67.99,67.93,67.93,43804.0
2017-05-12 15:55:00,67.93,68.0,67.93,67.98,72077.0,67.93,68.0,67.93,67.98,72077.0
2017-05-15 09:30:00,68.0,68.3,67.85,68.12,24626.0,68.0,68.3,67.85,68.12,24626.0
2017-05-15 09:35:00,68.04,68.47,67.96,68.35,6162.0,68.04,68.47,67.96,68.35,6162.0
2017-05-15 09:40:00,68.45,68.45,68.28,68.29,8511.0,68.45,68.45,68.28,68.29,8511.0
2017-05-15 09:45:00,68.32,68.44,68.29,68.43,9900.0,68.32,68.44,68.29,68.43,9900.0
2017-05-15 09:50:00,68.38,68.47,68.3,68.3,81650.0,68.38,68.47,68.3,68.3,81650.0
2017-05-15 09:55:00,68.3,68.63,68.3,68.59,51939.0,68.3,68.63,68.3,68.59,51939.0
2017-05-15 10:00:00,68.57,68.73,68.56,68.57,31777.0,68.57,68.73,68.56,68.57,31777.0
2017-05-15 10:05:00,68.56,68.58,68.35,68.58,29690.0,68.56,68.58,68.35,68.58,29690.0
2017-05-15 10:10:00,68.62,68.63,68.54,68.6,18348.0,68.62,68.63,68.54,68.6,18348.0
2017-05-15 10:15:00,68.61,68.66,68.49,68.63,27653.0,68.61,68.66,68.49,68.63,27653.0
2017-05-15 10:20:00,68.63,68.65,68.49,68.6,17438.0,68.63,68.65,68.49,68.6,17438.0
2017-05-15 10:25:00,68.6,68.79,68.59,68.78,27223.0,68.6,68.79,68.59,68.78,27223.0
2017-05-15 10:30:00,68.79,68.95,68.79,68.95,20806.0,68.79,68.95,68.79,68.95,20806.0
2017-05-15 10:35:00,68.95,69.09,68.95,69.09,133198.0,68.95,69.09,68.95,69.09,133198.0
2017-05-15 10:40:00,69.05,69.18,69.05,69.18,7054.0,69.05,69.18,69.05,69.18,7054.0
2017-05-15 10:45:00,69.16,69.23,69.15,69.19,17232.0,69.16,69.23,69.15,69.19,17232.0
2017-05-15 10:50:00,69.19,69.29,69.12,69.12,11075.0,69.19,69.29,69.12,69.12,11075.0
2017-05-15 10:55:00,69.15,69.16,69.09,69.12,10950.0,69.15,69.16,69.09,69.12,10950.0
2017-05-15 11:00:00,69.15,69.2,69.07,69.1,9681.0,69.15,69.2,69.07,69.1,9681.0
2017-05-15 11:05:00,69.09,69.19,69.09,69.17,10408.0,69.09,69.19,69.09,69.17,10408.0
2017-05-15 11:10:00,69.19,69.19,69.03,69.03,8297.0,69.19,69.19,69.03,69.03,8297.0
2017-05-15 11:15:00,69.02,69.05,68.94,68.94,12880.0,69.02,69.05,68.94,68.94,12880.0
2017-05-15 11:20:00,68.93,68.93,68.85,68.85,8556.0,68.93,68.93,68.85,68.85,8556.0
2017-05-15 11:25:00,68.88,68.88,68.69,68.84,16232.0,68.88,68.88,68.69,68.84,16232.0
2017-05-15 11:30:00,68.84,68.84,68.75,68.78,13471.0,68.84,68.84,68.75,68.78,13471.0
2017-05-15 11:35:00,68.79,68.83,68.77,68.8,8504.0,68.79,68.83,68.77,68.8,8504.0
2017-05-15 11:40:00,68.81,68.81,68.77,68.77,5313.0,68.81,68.81,68.77,68.77,5313.0
2017-05-15 11:45:00,68.77,68.95,68.77,68.93,9266.0,68.77,68.95,68.77,68.93,9266.0
2017-05-15 11:50:00,68.91,68.93,68.87,68.91,10306.0,68.91,68.93,68.87,68.91,10306.0
2017-05-15 11:55:00,68.91,69.01,68.91,69.0,10838.0,68.91,69.01,68.91,69.0,10838.0
2017-05-15 12:00:00,69.01,69.11,68.99,69.09,15281.0,69.01,69.11,68.99,69.09,15281.0
2017-05-15 12:05:00,69.08,69.19,69.04,69.13,35446.0,69.08,69.19,69.04,69.13,35446.0
2017-05-15 12:10:00,69.14,69.14,69.03,69.03,5645.0,69.14,69.14,69.03,69.03,5645.0
2017-05-15 12:15:00,69.04,69.04,68.92,68.93,21240.0,69.04,69.04,68.92,68.93,21240.0
2017-05-15 12:20:00,68.94,69.03,68.94,69.01,4395.0,68.94,69.03,68.94,69.01,4395.0
2017-05-15 12:25:00,69.01,69.04,68.91,68.95,12457.0,69.01,69.04,68.91,68.95,12457.0
2017-05-15 12:30:00,68.94,68.97,68.93,68.95,4700.0,68.94,68.97,68.93,68.95,4700.0
2017-05-15 12:35:00,68.94,68.95,68.92,68.92,1800.0,68.94,68.95,68.92,68.92,1800.0
2017-05-15 12:40:00,68.92,68.93,68.79,68.8,6049.0,68.92,68.93,68.79,68.8,6049.0
2017-05-15 12:45:00,68.78,68.84,68.78,68.81,5534.0,68.78,68.84,68.78,68.81,5534.0
2017-05-15 12:50:00,68.8,68.8,68.74,68.75,1954.0,68.8,68.8,68.74,68.75,1954.0
2017-05-15 12:55:00,68.74,68.75,68.67,68.69,15087.0,68.74,68.75,68.67,68.69,15087.0
2017-05-15 13:00:00,68.71,68.78,68.7,68.72,7604.0,68.71,68.78,68.7,68.72,7604.0
2017-05-15 13:05:00,68.73,68.73,68.67,68.69,4900.0,68.73,68.73,68.67,68.69,4900.0
2017-05-15 13:10:00,68.71,68.74,68.7,68.73,2391.0,68.71,68.74,68.7,68.73,2391.0
2017-05-15 13:15:00,68.73,68.76,68.73,68.74,4249.0,68.73,68.76,68.73,68.74,4249.0
2017-05-15 13:20:00,68.75,68.76,68.72,68.76,4284.0,68.75,68.76,68.72,68.76,4284.0
2017-05-15 13:25:00,68.75,68.77,68.73,68.76,2500.0,68.75,68.77,68.73,68.76,2500.0
2017-05-15 13:30:00,68.78,68.83,68.78,68.81,3325.0,68.78,68.83,68.78,68.81,3325.0
2017-05-15 13:35:00,68.8,68.81,68.79,68.8,2820.0,68.8,68.81,68.79,68.8,2820.0
2017-05-15 13:40:00,68.8,68.86,68.79,68.86,4200.0,68.8,68.86,68.79,68.86,4200.0
2017-05-15 13:45:00,68.87,68.93,68.87,68.91,2908.0,68.87,68.93,68.87,68.91,2908.0
2017-05-15 13:50:00,68.91,68.94,68.9,68.93,5738.0,68.91,68.94,68.9,68.93,5738.0
2017-05-15 13:55:00,68.93,68.95,68.91,68.92,5800.0,68.93,68.95,68.91,68.92,5800.0
2017-05-15 14:00:00,68.92,68.99,68.9,68.94,9794.0,68.92,68.99,68.9,68.94,9794.0
2017-05-15 14:05:00,68.93,68.93,68.87,68.89,5800.0,68.93,68.93,68.87,68.89,5800.0
2017-05-15 14:10:00,68.9,68.9,68.88,68.89,10826.0,68.9,68.9,68.88,68.89,10826.0
2017-05-15 14:15:00,68.88,68.9,68.87,68.9,4000.0,68.88,68.9,68.87,68.9,4000.0
2017-05-15 14:20:00,68.9,68.91,68.88,68.9,7711.0,68.9,68.91,68.88,68.9,7711.0
2017-05-15 14:25:00,68.9,68.91,68.84,68.84,25795.0,68.9,68.91,68.84,68.84,25795.0
2017-05-15 14:30:00,68.84,68.92,68.83,68.92,6071.0,68.84,68.92,68.83,68.92,6071.0
2017-05-15 14:35:00,68.91,68.93,68.89,68.91,10600.0,68.91,68.93,68.89,68.91,10600.0
2017-05-15 14:40:00,68.91,69.0,68.89,68.89,17130.0,68.91,69.0,68.89,68.89,17130.0
2017-05-15 14:45:00,68.89,69.03,68.85,69.03,18224.0,68.89,69.03,68.85,69.03,18224.0
2017-05-15 14:50:00,69.05,69.06,68.88,68.94,24793.0,69.05,69.06,68.88,68.94,24793.0
2017-05-15 14:55:00,68.96,68.98,68.88,68.88,29965.0,68.96,68.98,68.88,68.88,29965.0
2017-05-15 15:00:00,68.87,68.95,68.86,68.95,14755.0,68.87,68.95,68.86,68.95,14755.0
2017-05-15 15:05:00,68.95,69.01,68.93,68.98,27900.0,68.95,69.01,68.93,68.98,27900.0
2017-05-15 15:10:00,68.98,68.99,68.94,68.95,31500.0,68.98,68.99,68.94,68.95,31500.0
2017-05-15 15:15:00,68.95,69.07,68.9,69.06,28686.0,68.95,69.07,68.9,69.06,28686.0
2017-05-15 15:20:00,69.06,69.17,69.04,69.16,13196.0,69.06,69.17,69.04,69.16,13196.0
2017-05-15 15:25:00,69.16,69.21,69.16,69.19,20472.0,69.16,69.21,69.16,69.19,20472.0
2017-05-15 15:30:00,69.2,69.2,69.04,69.08,39639.0,69.2,69.2,69.04,69.08,39639.0
2017-05-15 15:35:00,69.09,69.12,69.06,69.06,15278.0,69.09,69.12,69.06,69.06,15278.0
2017-05-15 15:40:00,69.06,69.08,69.03,69.03,17750.0,69.06,69.08,69.03,69.03,17750.0
2017-05-15 15:45:00,69.03,69.18,69.03,69.17,30204.0,69.03,69.18,69.03,69.17,30204.0
2017-05-15 15:50:00,69.18,69.29,69.18,69.28,42716.0,69.18,69.29,69.18,69.28,42716.0
2017-05-15 15:55:00,69.29,69.31,69.23,69.27,79084.0,69.29,69.31,69.23,69.27,79084.0
2017-05-16 09:30:00,69.4,69.57,69.32,69.51,43542.0,69.4,69.57,69.32,69.51,43542.0
2017-05-16 09:35:00,69.55,69.79,69.48,69.76,23660.0,69.55,69.79,69.48,69.76,23660.0
2017-05-16 09:40:00,69.75,69.75,69.58,69.62,27083.0,69.75,69.75,69.58,69.62,27083.0
2017-05-16 09:45:00,69.64,70.0,69.62,69.98,44638.0,69.64,70.0,69.62,69.98,44638.0
2017-05-16 09:50:00,69.95,69.99,69.77,69.91,24337.0,69.95,69.99,69.77,69.91,24337.0
2017-05-16 09:55:00,69.92,69.99,69.86,69.93,20910.0,69.92,69.99,69.86,69.93,20910.0
2017-05-16 10:00:00,69.94,70.2,69.93,70.18,59378.0,69.94,70.2,69.93,70.18,59378.0
2017-05-16 10:05:00,70.19,70.28,70.12,70.25,32552.0,70.19,70.28,70.12,70.25,32552.0
2017-05-16 10:10:00,70.24,70.53,70.24,70.48,58463.0,70.24,70.53,70.24,70.48,58463.0
2017-05-16 10:15:00,70.47,70.52,70.39,70.47,22949.0,70.47,70.52,70.39,70.47,22949.0
2017-05-16 10:20:00,70.45,70.47,70.03,70.03,37078.0,70.45,70.47,70.03,70.03,37078.0
2017-05-16 10:25:00,70.03,70.07,69.68,69.71,65693.0,70.03,70.07,69.68,69.71,65693.0
2017-05-16 10:30:00,69.74,69.8,69.67,69.69,34682.0,69.74,69.8,69.67,69.69,34682.0
2017-05-16 10:35:00,69.75,69.89,69.69,69.85,27670.0,69.75,69.89,69.69,69.85,27670.0
2017-05-16 10:40:00,69.87,69.97,69.84,69.97,10825.0,69.87,69.97,69.84,69.97,10825.0
2017-05-16 10:45:00,69.99,70.11,69.98,70.11,11200.0,69.99,70.11,69.98,70.11,11200.0
2017-05-16 10:50:00,70.11,70.23,70.09,70.1,10153.0,70.11,70.23,70.09,70.1,10153.0
2017-05-16 10:55:00,70.14,70.27,70.14,70.22,19275.0,70.14,70.27,70.14,70.22,19275.0
2017-05-16 11:00:00,70.22,70.22,70.1,70.13,20738.0,70.22,70.22,70.1,70.13,20738.0
2017-05-16 11:05:00,70.15,70.16,70.09,70.1,8607.0,70.15,70.16,70.09,70.1,8607.0
2017-05-16 11:10:00,70.1,70.11,69.99,70.03,11641.0,70.1,70.11,69.99,70.03,11641.0
2017-05-16 11:15:00,70.03,70.06,69.95,70.03,12301.0,70.03,70.06,69.95,70.03,12301.0
2017-05-16 11:20:00,70.02,70.03,69.93,69.99,14019.0,70.02,70.03,69.93,69.99,14019.0
2017-05-16 11:25:00,70.01,70.19,70.01,70.15,10486.0,70.01,70.19,70.01,70.15,10486.0
2017-05-16 11:30:00,70.16,70.19,70.08,70.12,16165.0,70.16,70.19,70.08,70.12,16165.0
2017-05-16 11:35:00,70.12,70.2,70.12,70.14,19400.0,70.12,70.2,70.12,70.14,19400.0
2017-05-16 11:40:00,70.13,70.13,70.07,70.13,63318.0,70.13,70.13,70.07,70.13,63318.0
2017-05-16 11:45:00,70.13,70.36,70.13,70.34,18301.0,70.13,70.36,70.13,70.34,18301.0
2017-05-16 11:50:00,70.35,70.46,70.25,70.42,12178.0,70.35,70.46,70.25,70.42,12178.0
2017-05-16 11:55:00,70.42,70.47,70.38,70.43,10556.0,70.42,70.47,70.38,70.43,10556.0
2017-05-16 12:00:00,70.44,70.45,70.36,70.39,8731.0,70.44,70.45,70.36,70.39,8731.0
2017-05-16 12:05:00,70.41,70.45,70.37,70.44,14376.0,70.41,70.45,70.37,70.44,14376.0
2017-05-16 12:10:00,70.42,70.42,70.28,70.33,10300.0,70.42,70.42,70.28,70.33,10300.0
2017-05-16 12:15:00,70.35,70.37,70.22,70.27,8173.0,70.35,70.37,70.22,70.27,8173.0
2017-05-16 12:20:00,70.26,70.3,70.22,70.3,7065.0,70.26,70.3,70.22,70.3,7065.0
2017-05-16 12:25:00,70.29,70.36,70.25,70.29,11759.0,70.29,70.36,70.25,70.29,11759.0
2017-05-16 12:30:00,70.28,70.31,70.23,70.31,5797.0,70.28,70.31,70.23,70.31,5797.0
2017-05-16 12:35:00,70.3,70.36,70.29,70.33,7343.0,70.3,70.36,70.29,70.33,7343.0
2017-05-16 12:40:00,70.33,70.33,70.25,70.27,18255.0,70.33,70.33,70.25,70.27,18255.0
2017-05-16 12:45:00,70.27,70.32,70.21,70.26,14200.0,70.27,70.32,70.21,70.26,14200.0
2017-05-16 12:50:00,70.3,70.33,70.24,70.24,12536.0,70.3,70.33,70.24,70.24,12536.0
2017-05-16 12:55:00,70.23,70.3,70.23,70.27,8267.0,70.23,70.3,70.23,70.27,8267.0
2017-05-16 13:00:00,70.26,70.31,70.25,70.31,4305.0,70.26,70.31,70.25,70.31,4305.0
2017-05-16 13:05:00,70.31,70.33,70.29,70.31,15063.0,70.31,70.33,70.29,70.31,15063.0
2017-05-16 13:10:00,70.32,70.39,70.32,70.39,12576.0,70.32,70.39,70.32,70.39,12576.0
2017-05-16 13:15:00,70.41,70.45,70.4,70.41,11975.0,70.41,70.45,70.4,70.41,11975.0
2017-05-16 13:20:00,70.42,70.43,70.36,70.4,8300.0,70.42,70.43,70.36,70.4,8300.0
2017-05-16 13:25:00,70.43,70.44,70.33,70.4,10400.0,70.43,70.44,70.33,70.4,10400.0
2017-05-16 13:30:00,70.4,70.42,70.33,70.35,8755.0,70.4,70.42,70.33,70.35,8755.0
2017-05-16 13:35:00,70.33,70.33,70.23,70.26,5867.0,70.33,70.33,70.23,70.26,5867.0
2017-05-16 13:40:00,70.26,70.26,70.2,70.24,7500.0,70.26,70.26,70.2,70.24,7500.0
2017-05-16 13:45:00,70.23,70.25,70.2,70.24,12489.0,70.23,70.25,70.2,70.24,12489.0
2017-05-16 13:50:00,70.23,70.33,70.21,70.33,12919.0,70.23,70.33,70.21,70.33,12919.0
2017-05-16 13:55:00,70.33,70.33,70.24,70.24,9453.0,70.33,70.33,70.24,70.24,9453.0
2017-05-16 14:00:00,70.26,70.31,70.24,70.31,4692.0,70.26,70.31,70.24,70.31,4692.0
2017-05-16 14:05:00,70.31,70.33,70.27,70.31,9076.0,70.31,70.33,70.27,70.31,9076.0
2017-05-16 14:10:00,70.31,70.31,70.28,70.29,5368.0,70.31,70.31,70.28,70.29,5368.0
2017-05-16 14:15:00,70.29,70.33,70.28,70.33,8090.0,70.29,70.33,70.28,70.33,8090.0
2017-05-16 14:20:00,70.32,70.44,70.32,70.39,36948.0,70.32,70.44,70.32,70.39,36948.0
2017-05-16 14:25:00,70.39,70.4,70.36,70.38,16252.0,70.39,70.4,70.36,70.38,16252.0
2017-05-16 14:30:00,70.38,70.4,70.36,70.4,10307.0,70.38,70.4,70.36,70.4,10307.0
2017-05-16 14:35:00,70.4,70.4,70.37,70.4,12498.0,70.4,70.4,70.37,70.4,12498.0
2017-05-16 14:40:00,70.4,70.41,70.37,70.41,8000.0,70.4,70.41,70.37,70.41,8000.0
2017-05-16 14:45:00,70.4,70.41,70.39,70.4,12600.0,70.4,70.41,70.39,70.4,12600.0
2017-05-16 14:50:00,70.4,70.41,70.36,70.4,27402.0,70.4,70.41,70.36,70.4,27402.0
2017-05-16 14:55:00,70.39,70.4,70.36,70.39,12382.0,70.39,70.4,70.36,70.39,12382.0
2017-05-16 15:00:00,70.39,70.4,70.33,70.34,12738.0,70.39,70.4,70.33,70.34,12738.0
2017-05-16 15:05:00,70.35,70.36,70.32,70.34,7009.0,70.35,70.36,70.32,70.34,7009.0
2017-05-16 15:10:00,70.33,70.36,70.26,70.35,15794.0,70.33,70.36,70.26,70.35,15794.0
2017-05-16 15:15:00,70.36,70.36,70.34,70.35,11496.0,70.36,70.36,70.34,70.35,11496.0
2017-05-16 15:20:00,70.34,70.37,70.32,70.32,13585.0,70.34,70.37,70.32,70.32,13585.0
2017-05-16 15:25:00,70.33,70.34,70.32,70.33,13840.0,70.33,70.34,70.32,70.33,13840.0
2017-05-16 15:30:00,70.34,70.34,70.33,70.34,15075.0,70.34,70.34,70.33,70.34,15075.0
2017-05-16 15:35:00,70.33,70.34,70.31,70.31,22073.0,70.33,70.34,70.31,70.31,22073.0
2017-05-16 15:40:00,70.31,70.32,70.28,70.29,26537.0,70.31,70.32,70.28,70.29,26537.0
2017-05-16 15:45:00,70.3,70.3,70.25,70.27,37856.0,70.3,70.3,70.25,70.27,37856.0
2017-05-16 15:50:00,70.29,70.39,70.27,70.36,51577.0,70.29,70.39,70.27,70.36,51577.0
2017-05-16 15:55:00,70.36,70.37,70.35,70.37,64194.0,70.36,70.37,70.35,70.37,64194.0
2017-05-17 09:30:00,69.79,69.9,66.82,67.72,314248.0,69.79,69.9,66.82,67.72,314248.0
2017-05-17 09:35:00,67.78,68.33,67.64,68.02,114368.0,67.78,68.33,67.64,68.02,114368.0
2017-05-17 09:40:00,68.07,68.59,67.99,68.56,57877.0,68.07,68.59,67.99,68.56,57877.0
2017-05-17 09:45:00,68.55,69.03,68.53,68.61,49976.0,68.55,69.03,68.53,68.61,49976.0
2017-05-17 09:50:00,68.61,68.61,68.2,68.28,29134.0,68.61,68.61,68.2,68.28,29134.0
2017-05-17 09:55:00,68.33,68.45,68.28,68.45,17804.0,68.33,68.45,68.28,68.45,17804.0
2017-05-17 10:00:00,68.42,68.49,68.12,68.17,33365.0,68.42,68.49,68.12,68.17,33365.0
2017-05-17 10:05:00,68.19,68.47,68.11,68.44,29257.0,68.19,68.47,68.11,68.44,29257.0
2017-05-17 10:10:00,68.45,68.5,68.25,68.33,15891.0,68.45,68.5,68.25,68.33,15891.0
2017-05-17 10:15:00,68.3,68.75,68.3,68.75,20948.0,68.3,68.75,68.3,68.75,20948.0
2017-05-17 10:20:00,68.76,68.76,68.52,68.56,16405.0,68.76,68.76,68.52,68.56,16405.0
2017-05-17 10:25:00,68.52,68.6,68.29,68.48,8103.0,68.52,68.6,68.29,68.48,8103.0
2017-05-17 10:30:00,68.51,68.57,68.27,68.35,12576.0,68.51,68.57,68.27,68.35,12576.0
2017-05-17 10:35:00,68.34,68.39,68.06,68.11,19751.0,68.34,68.39,68.06,68.11,19751.0
2017-05-17 10:40:00,68.15,68.24,68.08,68.08,28593.0,68.15,68.24,68.08,68.08,28593.0
2017-05-17 10:45:00,68.19,68.25,68.17,68.17,15700.0,68.19,68.25,68.17,68.17,15700.0
2017-05-17 10:50:00,68.16,68.18,67.98,67.99,33901.0,68.16,68.18,67.98,67.99,33901.0
2017-05-17 10:55:00,68.0,68.01,67.59,67.7,41072.0,68.0,68.01,67.59,67.7,41072.0
2017-05-17 11:00:00,67.71,67.8,67.52,67.57,18407.0,67.71,67.8,67.52,67.57,18407.0
2017-05-17 11:05:00,67.55,67.64,67.5,67.56,44630.0,67.55,67.64,67.5,67.56,44630.0
2017-05-17 11:10:00,67.56,67.79,67.53,67.75,27364.0,67.56,67.79,67.53,67.75,27364.0
2017-05-17 11:15:00,67.75,67.95,67.72,67.91,16224.0,67.75,67.95,67.72,67.91,16224.0
2017-05-17 11:20:00,67.88,67.88,67.58,67.6,38713.0,67.88,67.88,67.58,67.6,38713.0
2017-05-17 11:25:00,67.59,67.7,67.58,67.64,9829.0,67.59,67.7,67.58,67.64,9829.0
2017-05-17 11:30:00,67.65,67.66,67.52,67.53,10115.0,67.65,67.66,67.52,67.53,10115.0
2017-05-17 11:35:00,67.55,67.72,67.55,67.69,10452.0,67.55,67.72,67.55,67.69,10452.0
2017-05-17 11:40:00,67.73,67.88,67.73,67.86,6056.0,67.73,67.88,67.73,67.86,6056.0
2017-05-17 11:45:00,67.9,68.01,67.76,67.8,16061.0,67.9,68.01,67.76,67.8,16061.0
2017-05-17 11:50:00,67.8,67.9,67.78,67.79,15447.0,67.8,67.9,67.78,67.79,15447.0
2017-05-17 11:55:00,67.78,67.82,67.72,67.74,22999.0,67.78,67.82,67.72,67.74,22999.0
2017-05-17 12:00:00,67.76,67.77,67.68,67.7,16560.0,67.76,67.77,67.68,67.7,16560.0
2017-05-17 12:05:00,67.7,67.76,67.68,67.72,6394.0,67.7,67.76,67.68,67.72,6394.0
2017-05-17 12:10:00,67.73,67.78,67.71,67.78,12938.0,67.73,67.78,67.71,67.78,12938.0
2017-05-17 12:15:00,67.79,67.79,67.67,67.7,6310.0,67.79,67.79,67.67,67.7,6310.0
2017-05-17 12:20:00,67.68,67.7,67.59,67.6,12483.0,67.68,67.7,67.59,67.6,12483.0
2017-05-17 12:25:00,67.62,67.67,67.62,67.66,7412.0,67.62,67.67,67.62,67.66,7412.0
2017-05-17 12:30:00,67.66,67.69,67.62,67.65,7006.0,67.66,67.69,67.62,67.65,7006.0
2017-05-17 12:35:00,67.66,67.71,67.65,67.71,8640.0,67.66,67.71,67.65,67.71,8640.0
2017-05-17 12:40:00,67.7,67.7,67.65,67.69,10199.0,67.7,67.7,67.65,67.69,10199.0
2017-05-17 12:45:00,67.69,67.77,67.69,67.73,12238.0,67.69,67.77,67.69,67.73,12238.0
2017-05-17 12:50:00,67.7,67.71,67.67,67.68,15796.0,67.7,67.71,67.67,67.68,15796.0
2017-05-17 12:55:00,67.67,67.94,67.67,67.94,27121.0,67.67,67.94,67.67,67.94,27121.0
2017-05-17 13:00:00,67.93,67.94,67.86,67.87,5059.0,67.93,67.94,67.86,67.87,5059.0
2017-05-17 13:05:00,67.86,67.88,67.81,67.85,3400.0,67.86,67.88,67.81,67.85,3400.0
2017-05-17 13:10:00,67.85,67.87,67.82,67.84,8744.0,67.85,67.87,67.82,67.84,8744.0
2017-05-17 13:15:00,67.84,67.9,67.8,67.8,17933.0,67.84,67.9,67.8,67.8,17933.0
2017-05-17 13:20:00,67.84,67.86,67.8,67.84,5073.0,67.84,67.86,67.8,67.84,5073.0
2017-05-17 13:25:00,67.83,67.91,67.79,67.88,8130.0,67.83,67.91,67.79,67.88,8130.0
2017-05-17 13:30:00,67.88,67.94,67.87,67.92,4071.0,67.88,67.94,67.87,67.92,4071.0
2017-05-17 13:35:00,67.9,67.9,67.83,67.86,5300.0,67.9,67.9,67.83,67.86,5300.0
2017-05-17 13:40:00,67.85,67.87,67.72,67.72,10938.0,67.85,67.87,67.72,67.72,10938.0
2017-05-17 13:45:00,67.72,67.72,67.56,67.65,21450.0,67.72,67.72,67.56,67.65,21450.0
2017-05-17 13:50:00,67.64,67.65,67.53,67.55,12372.0,67.64,67.65,67.53,67.55,12372.0
2017-05-17 13:55:00,67.54,67.56,67.42,67.42,26785.0,67.54,67.56,67.42,67.42,26785.0
2017-05-17 14:00:00,67.41,67.43,67.3,67.31,21661.0,67.41,67.43,67.3,67.31,21661.0
2017-05-17 14:05:00,67.31,67.33,67.21,67.33,38723.0,67.31,67.33,67.21,67.33,38723.0
2017-05-17 14:10:00,67.33,67.35,67.06,67.07,27940.0,67.33,67.35,67.06,67.07,27940.0
2017-05-17 14:15:00,67.09,67.14,67.07,67.13,9740.0,67.09,67.14,67.07,67.13,9740.0
2017-05-17 14:20:00,67.13,67.16,66.87,66.9,22534.0,67.13,67.16,66.87,66.9,22534.0
2017-05-17 14:25:00,66.92,67.06,66.89,67.02,43167.0,66.92,67.06,66.89,67.02,43167.0
2017-05-17 14:30:00,67.0,67.22,66.99,67.22,9500.0,67.0,67.22,66.99,67.22,9500.0
2017-05-17 14:35:00,67.19,67.19,66.94,66.96,20859.0,67.19,67.19,66.94,66.96,20859.0
2017-05-17 14:40:00,67.0,67.01,66.7,66.7,21798.0,67.0,67.01,66.7,66.7,21798.0
2017-05-17 14:45:00,66.71,66.71,66.46,66.63,38251.0,66.71,66.71,66.46,66.63,38251.0
2017-05-17 14:50:00,66.61,66.74,66.42,66.67,53980.0,66.61,66.74,66.42,66.67,53980.0
2017-05-17 14:55:00,66.66,66.67,66.5,66.54,31120.0,66.66,66.67,66.5,66.54,31120.0
2017-05-17 15:00:00,66.5,66.71,66.48,66.65,24974.0,66.5,66.71,66.48,66.65,24974.0
2017-05-17 15:05:00,66.64,66.67,66.57,66.61,27388.0,66.64,66.67,66.57,66.61,27388.0
2017-05-17 15:10:00,66.6,66.6,66.4,66.48,30194.0,66.6,66.6,66.4,66.48,30194.0
2017-05-17 15:15:00,66.48,66.66,66.45,66.66,79898.0,66.48,66.66,66.45,66.66,79898.0
2017-05-17 15:20:00,66.68,66.82,66.68,66.77,18497.0,66.68,66.82,66.68,66.77,18497.0
2017-05-17 15:25:00,66.8,66.81,66.55,66.64,48680.0,66.8,66.81,66.55,66.64,48680.0
2017-05-17 15:30:00,66.61,66.68,66.58,66.58,27737.0,66.61,66.68,66.58,66.58,27737.0
2017-05-17 15:35:00,66.59,66.67,66.56,66.6,41153.0,66.59,66.67,66.56,66.6,41153.0
2017-05-17 15:40:00,66.6,66.63,66.45,66.46,40058.0,66.6,66.63,66.45,66.46,40058.0
2017-05-17 15:45:00,66.45,66.51,66.42,66.45,67032.0,66.45,66.51,66.42,66.45,67032.0
2017-05-17 15:50:00,66.46,66.69,66.24,66.6,156168.0,66.46,66.69,66.24,66.6,156168.0
2017-05-17 15:55:00,66.59,66.61,66.41,66.52,173708.0,66.59,66.61,66.41,66.52,173708.0
2017-05-18 09:30:00,66.27,66.4,65.63,66.16,46216.0,66.27,66.4,65.63,66.16,46216.0
2017-05-18 09:35:00,66.18,66.87,66.16,66.81,35850.0,66.18,66.87,66.16,66.81,35850.0
2017-05-18 09:40:00,66.93,67.12,66.85,66.98,50888.0,66.93,67.12,66.85,66.98,50888.0
2017-05-18 09:45:00,67.04,67.41,67.03,67.22,20326.0,67.04,67.41,67.03,67.22,20326.0
2017-05-18 09:50:00,67.22,67.44,67.06,67.25,61779.0,67.22,67.44,67.06,67.25,61779.0
2017-05-18 09:55:00,67.27,67.31,67.02,67.02,35415.0,67.27,67.31,67.02,67.02,35415.0
2017-05-18 10:00:00,67.05,67.66,67.0,67.66,40676.0,67.05,67.66,67.0,67.66,40676.0
2017-05-18 10:05:00,67.66,67.76,67.45,67.76,29898.0,67.66,67.76,67.45,67.76,29898.0
2017-05-18 10:10:00,67.73,67.93,67.72,67.74,31146.0,67.73,67.93,67.72,67.74,31146.0
2017-05-18 10:15:00,67.77,68.04,67.76,68.04,19927.0,67.77,68.04,67.76,68.04,19927.0
2017-05-18 10:20:00,68.04,68.09,67.8,67.81,12400.0,68.04,68.09,67.8,67.81,12400.0
2017-05-18 10:25:00,67.8,67.99,67.7,67.86,17007.0,67.8,67.99,67.7,67.86,17007.0
2017-05-18 10:30:00,67.84,68.19,67.77,68.19,22400.0,67.84,68.19,67.77,68.19,22400.0
2017-05-18 10:35:00,68.22,68.22,67.96,67.96,24251.0,68.22,68.22,67.96,67.96,24251.0
2017-05-18 10:40:00,67.97,68.0,67.91,67.97,3731.0,67.97,68.0,67.91,67.97,3731.0
2017-05-18 10:45:00,67.96,67.98,67.8,67.88,13528.0,67.96,67.98,67.8,67.88,13528.0
2017-05-18 10:50:00,67.91,67.93,67.71,67.88,13279.0,67.91,67.93,67.71,67.88,13279.0
2017-05-18 10:55:00,67.89,67.91,67.82,67.91,3800.0,67.89,67.91,67.82,67.91,3800.0
2017-05-18 11:00:00,67.9,68.0,67.89,67.95,7871.0,67.9,68.0,67.89,67.95,7871.0
2017-05-18 11:05:00,67.93,67.97,67.87,67.95,6100.0,67.93,67.97,67.87,67.95,6100.0
2017-05-18 11:10:00,67.95,67.98,67.83,67.98,12035.0,67.95,67.98,67.83,67.98,12035.0
2017-05-18 11:15:00,67.99,68.14,67.99,68.09,5659.0,67.99,68.14,67.99,68.09,5659.0
2017-05-18 11:20:00,68.1,68.23,68.1,68.23,4300.0,68.1,68.23,68.1,68.23,4300.0
2017-05-18 11:25:00,68.24,68.26,68.05,68.06,8500.0,68.24,68.26,68.05,68.06,8500.0
2017-05-18 11:30:00,68.05,68.09,67.97,68.09,15800.0,68.05,68.09,67.97,68.09,15800.0
2017-05-18 11:35:00,68.09,68.09,67.86,67.86,5904.0,68.09,68.09,67.86,67.86,5904.0
2017-05-18 11:40:00,67.84,67.85,67.7,67.7,4700.0,67.84,67.85,67.7,67.7,4700.0
2017-05-18 11:45:00,67.72,67.82,67.71,67.8,4838.0,67.72,67.82,67.71,67.8,4838.0
2017-05-18 11:50:00,67.78,67.78,67.6,67.6,5600.0,67.78,67.78,67.6,67.6,5600.0
2017-05-18 11:55:00,67.6,67.6,67.49,67.49,8199.0,67.6,67.6,67.49,67.49,8199.0
2017-05-18 12:00:00,67.51,67.53,67.33,67.35,4643.0,67.51,67.53,67.33,67.35,4643.0
2017-05-18 12:05:00,67.35,67.47,67.26,67.34,8310.0,67.35,67.47,67.26,67.34,8310.0
2017-05-18 12:10:00,67.36,67.54,67.31,67.54,5535.0,67.36,67.54,67.31,67.54,5535.0
2017-05-18 12:15:00,67.5,67.5,67.4,67.4,16563.0,67.5,67.5,67.4,67.4,16563.0
2017-05-18 12:20:00,67.43,67.58,67.41,67.58,9135.0,67.43,67.58,67.41,67.58,9135.0
2017-05-18 12:25:00,67.61,67.63,67.56,67.59,4400.0,67.61,67.63,67.56,67.59,4400.0
2017-05-18 12:30:00,67.57,67.75,67.54,67.75,6133.0,67.57,67.75,67.54,67.75,6133.0
2017-05-18 12:35:00,67.74,67.76,67.66,67.73,5350.0,67.74,67.76,67.66,67.73,5350.0
2017-05-18 12:40:00,67.73,67.75,67.68,67.71,1900.0,67.73,67.75,67.68,67.71,1900.0
2017-05-18 12:45:00,67.71,67.72,67.65,67.67,6668.0,67.71,67.72,67.65,67.67,6668.0
2017-05-18 12:50:00,67.65,67.73,67.64,67.73,3400.0,67.65,67.73,67.64,67.73,3400.0
2017-05-18 12:55:00,67.74,67.84,67.74,67.83,3603.0,67.74,67.84,67.74,67.83,3603.0
2017-05-18 13:00:00,67.83,67.87,67.81,67.84,4000.0,67.83,67.87,67.81,67.84,4000.0
2017-05-18 13:05:00,67.84,68.0,67.84,68.0,15900.0,67.84,68.0,67.84,68.0,15900.0
2017-05-18 13:10:00,67.99,68.05,67.93,68.02,7564.0,67.99,68.05,67.93,68.02,7564.0
2017-05-18 13:15:00,68.03,68.3,68.01,68.25,33783.0,68.03,68.3,68.01,68.25,33783.0
2017-05-18 13:20:00,68.27,68.28,68.24,68.25,4973.0,68.27,68.28,68.24,68.25,4973.0
2017-05-18 13:25:00,68.27,68.34,68.27,68.33,8819.0,68.27,68.34,68.27,68.33,8819.0
2017-05-18 13:30:00,68.31,68.34,68.26,68.34,7669.0,68.31,68.34,68.26,68.34,7669.0
2017-05-18 13:35:00,68.35,68.46,68.32,68.46,10733.0,68.35,68.46,68.32,68.46,10733.0
2017-05-18 13:40:00,68.49,68.78,68.49,68.63,28095.0,68.49,68.78,68.49,68.63,28095.0
2017-05-18 13:45:00,68.63,68.63,68.4,68.42,9446.0,68.63,68.63,68.4,68.42,9446.0
2017-05-18 13:50:00,68.42,68.6,68.42,68.56,11566.0,68.42,68.6,68.42,68.56,11566.0
2017-05-18 13:55:00,68.58,68.72,68.56,68.61,11325.0,68.58,68.72,68.56,68.61,11325.0
2017-05-18 14:00:00,68.59,68.75,68.56,68.69,7069.0,68.59,68.75,68.56,68.69,7069.0
2017-05-18 14:05:00,68.72,68.78,68.68,68.73,7845.0,68.72,68.78,68.68,68.73,7845.0
2017-05-18 14:10:00,68.73,68.75,68.65,68.71,14011.0,68.73,68.75,68.65,68.71,14011.0
2017-05-18 14:15:00,68.72,68.74,68.57,68.59,3994.0,68.72,68.74,68.57,68.59,3994.0
2017-05-18 14:20:00,68.59,68.74,68.59,68.64,8150.0,68.59,68.74,68.59,68.64,8150.0
2017-05-18 14:25:00,68.67,68.68,68.61,68.68,5300.0,68.67,68.68,68.61,68.68,5300.0
2017-05-18 14:30:00,68.69,68.83,68.69,68.76,6718.0,68.69,68.83,68.69,68.76,6718.0
2017-05-18 14:35:00,68.76,68.81,68.76,68.8,6420.0,68.76,68.81,68.76,68.8,6420.0
2017-05-18 14:40:00,68.8,68.8,68.64,68.67,7092.0,68.8,68.8,68.64,68.67,7092.0
2017-05-18 14:45:00,68.67,68.75,68.61,68.64,10508.0,68.67,68.75,68.61,68.64,10508.0
2017-05-18 14:50:00,68.67,68.69,68.6,68.62,5816.0,68.67,68.69,68.6,68.62,5816.0
2017-05-18 14:55:00,68.61,68.65,68.5,68.54,11138.0,68.61,68.65,68.5,68.54,11138.0
2017-05-18 15:00:00,68.55,68.71,68.55,68.71,6280.0,68.55,68.71,68.55,68.71,6280.0
2017-05-18 15:05:00,68.71,68.71,68.64,68.69,11783.0,68.71,68.71,68.64,68.69,11783.0
2017-05-18 15:10:00,68.67,68.67,68.55,68.6,12254.0,68.67,68.67,68.55,68.6,12254.0
2017-05-18 15:15:00,68.6,68.62,68.54,68.58,7900.0,68.6,68.62,68.54,68.58,7900.0
2017-05-18 15:20:00,68.56,68.66,68.51,68.62,11044.0,68.56,68.66,68.51,68.62,11044.0
2017-05-18 15:25:00,68.62,68.63,68.55,68.6,11364.0,68.62,68.63,68.55,68.6,11364.0
2017-05-18 15:30:00,68.59,68.62,68.55,68.58,16784.0,68.59,68.62,68.55,68.58,16784.0
2017-05-18 15:35:00,68.57,68.66,68.55,68.62,20428.0,68.57,68.66,68.55,68.62,20428.0
2017-05-18 15:40:00,68.63,68.68,68.58,68.59,16841.0,68.63,68.68,68.58,68.59,16841.0
2017-05-18 15:45:00,68.59,68.82,68.59,68.82,22262.0,68.59,68.82,68.59,68.82,22262.0
2017-05-18 15:50:00,68.82,68.9,68.76,68.8,59450.0,68.82,68.9,68.76,68.8,59450.0
2017-05-18 15:55:00,68.82,68.82,68.57,68.6,72296.0,68.82,68.82,68.57,68.6,72296.0
2017-05-19 09:30:00,68.4,68.78,66.7,67.71,111062.0,68.4,68.78,66.7,67.71,111062.0
2017-05-19 09:35:00,67.76,68.23,67.73,68.04,57101.0,67.76,68.23,67.73,68.04,57101.0
2017-05-19 09:40:00,68.08,68.38,68.06,68.06,17132.0,68.08,68.38,68.06,68.06,17132.0
2017-05-19 09:45:00,68.12,68.17,67.76,67.76,27277.0,68.12,68.17,67.76,67.76,27277.0
2017-05-19 09:50:00,67.78,68.04,67.74,67.99,18080.0,67.78,68.04,67.74,67.99,18080.0
2017-05-19 09:55:00,68.0,68.01,67.62,67.62,36524.0,68.0,68.01,67.62,67.62,36524.0
2017-05-19 10:00:00,67.63,67.87,67.62,67.77,32126.0,67.63,67.87,67.62,67.77,32126.0
2017-05-19 10:05:00,67.85,67.9,67.67,67.78,35513.0,67.85,67.9,67.67,67.78,35513.0
2017-05-19 10:10:00,67.84,67.84,67.5,67.74,12696.0,67.84,67.84,67.5,67.74,12696.0
2017-05-19 10:15:00,67.75,67.82,67.74,67.74,12359.0,67.75,67.82,67.74,67.74,12359.0
2017-05-19 10:20:00,67.73,67.79,67.66,67.75,22797.0,67.73,67.79,67.66,67.75,22797.0
2017-05-19 10:25:00,67.74,68.02,67.74,68.02,6513.0,67.74,68.02,67.74,68.02,6513.0
2017-05-19 10:30:00,68.03,68.18,68.01,68.18,41725.0,68.03,68.18,68.01,68.18,41725.0
2017-05-19 10:35:00,68.17,68.18,68.02,68.02,2580.0,68.17,68.18,68.02,68.02,2580.0
2017-05-19 10:40:00,68.02,68.06,67.96,67.99,14246.0,68.02,68.06,67.96,67.99,14246.0
2017-05-19 10:45:00,67.97,68.08,67.9,67.99,11940.0,67.97,68.08,67.9,67.99,11940.0
2017-05-19 10:50:00,68.0,68.05,67.98,68.01,5300.0,68.0,68.05,67.98,68.01,5300.0
2017-05-19 10:55:00,68.05,68.09,68.05,68.07,7419.0,68.05,68.09,68.05,68.07,7419.0
2017-05-19 11:00:00,68.08,68.21,68.05,68.16,11327.0,68.08,68.21,68.05,68.16,11327.0
2017-05-19 11:05:00,68.14,68.14,68.07,68.08,7200.0,68.14,68.14,68.07,68.08,7200.0
2017-05-19 11:10:00,68.06,68.28,68.05,68.25,7393.0,68.06,68.28,68.05,68.25,7393.0
2017-05-19 11:15:00,68.22,68.23,68.1,68.13,8472.0,68.22,68.23,68.1,68.13,8472.0
2017-05-19 11:20:00,68.12,68.12,68.03,68.06,8097.0,68.12,68.12,68.03,68.06,8097.0
2017-05-19 11:25:00,68.09,68.11,68.02,68.02,4210.0,68.09,68.11,68.02,68.02,4210.0
2017-05-19 11:30:00,68.03,68.04,67.86,67.95,14382.0,68.03,68.04,67.86,67.95,14382.0
2017-05-19 11:35:00,67.97,67.98,67.86,67.98,17075.0,67.97,67.98,67.86,67.98,17075.0
2017-05-19 11:40:00,67.96,67.96,67.82,67.83,6813.0,67.96,67.96,67.82,67.83,6813.0
2017-05-19 11:45:00,67.82,67.82,67.63,67.71,17666.0,67.82,67.82,67.63,67.71,17666.0
2017-05-19 11:50:00,67.71,67.71,67.65,67.68,9119.0,67.71,67.71,67.65,67.68,9119.0
2017-05-19 11:55:00,67.69,67.74,67.65,67.7,18142.0,67.69,67.74,67.65,67.7,18142.0
2017-05-19 12:00:00,67.7,67.74,67.69,67.69,14749.0,67.7,67.74,67.69,67.69,14749.0
2017-05-19 12:05:00,67.7,67.82,67.68,67.81,15678.0,67.7,67.82,67.68,67.81,15678.0
2017-05-19 12:10:00,67.8,67.87,67.77,67.87,5265.0,67.8,67.87,67.77,67.87,5265.0
2017-05-19 12:15:00,67.85,67.87,67.77,67.83,5810.0,67.85,67.87,67.77,67.83,5810.0
2017-05-19 12:20:00,67.8,67.83,67.74,67.78,8825.0,67.8,67.83,67.74,67.78,8825.0
2017-05-19 12:25:00,67.79,67.8,67.7,67.72,12131.0,67.79,67.8,67.7,67.72,12131.0
2017-05-19 12:30:00,67.75,67.81,67.72,67.81,18847.0,67.75,67.81,67.72,67.81,18847.0
2017-05-19 12:35:00,67.82,67.88,67.8,67.83,11198.0,67.82,67.88,67.8,67.83,11198.0
2017-05-19 12:40:00,67.83,67.85,67.79,67.82,4857.0,67.83,67.85,67.79,67.82,4857.0
2017-05-19 12:45:00,67.84,67.85,67.81,67.85,1400.0,67.84,67.85,67.81,67.85,1400.0
2017-05-19 12:50:00,67.84,67.87,67.84,67.85,5621.0,67.84,67.87,67.84,67.85,5621.0
2017-05-19 12:55:00,67.86,67.9,67.85,67.85,4285.0,67.86,67.9,67.85,67.85,4285.0
2017-05-19 13:00:00,67.85,67.9,67.85,67.89,7842.0,67.85,67.9,67.85,67.89,7842.0
2017-05-19 13:05:00,67.86,67.88,67.85,67.88,2200.0,67.86,67.88,67.85,67.88,2200.0
2017-05-19 13:10:00,67.88,67.9,67.86,67.9,6185.0,67.88,67.9,67.86,67.9,6185.0
2017-05-19 13:15:00,67.88,67.9,67.86,67.87,2810.0,67.88,67.9,67.86,67.87,2810.0
2017-05-19 13:20:00,67.86,67.88,67.84,67.87,6156.0,67.86,67.88,67.84,67.87,6156.0
2017-05-19 13:25:00,67.85,67.87,67.78,67.8,25142.0,67.85,67.87,67.78,67.8,25142.0
2017-05-19 13:30:00,67.78,67.83,67.76,67.81,8262.0,67.78,67.83,67.76,67.81,8262.0
2017-05-19 13:35:00,67.83,67.83,67.75,67.75,5513.0,67.83,67.83,67.75,67.75,5513.0
2017-05-19 13:40:00,67.71,67.75,67.7,67.71,3200.0,67.71,67.75,67.7,67.71,3200.0
2017-05-19 13:45:00,67.72,67.76,67.6,67.7,37117.0,67.72,67.76,67.6,67.7,37117.0
2017-05-19 13:50:00,67.7,67.74,67.66,67.67,11583.0,67.7,67.74,67.66,67.67,11583.0
2017-05-19 13:55:00,67.69,67.74,67.69,67.73,7224.0,67.69,67.74,67.69,67.73,7224.0
2017-05-19 14:00:00,67.74,67.76,67.72,67.72,11263.0,67.74,67.76,67.72,67.72,11263.0
2017-05-19 14:05:00,67.72,67.75,67.62,67.63,17425.0,67.72,67.75,67.62,67.63,17425.0
2017-05-19 14:10:00,67.63,67.69,67.62,67.66,14043.0,67.63,67.69,67.62,67.66,14043.0
2017-05-19 14:15:00,67.67,67.69,67.61,67.61,9434.0,67.67,67.69,67.61,67.61,9434.0
2017-05-19 14:20:00,67.61,67.62,67.55,67.55,9110.0,67.61,67.62,67.55,67.55,9110.0
2017-05-19 14:25:00,67.56,67.68,67.54,67.68,18377.0,67.56,67.68,67.54,67.68,18377.0
2017-05-19 14:30:00,67.65,67.73,67.63,67.69,17711.0,67.65,67.73,67.63,67.69,17711.0
2017-05-19 14:35:00,67.68,67.73,67.66,67.72,8609.0,67.68,67.73,67.66,67.72,8609.0
2017-05-19 14:40:00,67.73,67.85,67.73,67.85,15615.0,67.73,67.85,67.73,67.85,15615.0
2017-05-19 14:45:00,67.85,67.93,67.85,67.89,7116.0,67.85,67.93,67.85,67.89,7116.0
2017-05-19 14:50:00,67.88,67.88,67.81,67.81,12275.0,67.88,67.88,67.81,67.81,12275.0
2017-05-19 14:55:00,67.8,67.8,67.77,67.79,8065.0,67.8,67.8,67.77,67.79,8065.0
2017-05-19 15:00:00,67.79,67.82,67.74,67.79,16705.0,67.79,67.82,67.74,67.79,16705.0
2017-05-19 15:05:00,67.79,67.84,67.69,67.69,15203.0,67.79,67.84,67.69,67.69,15203.0
2017-05-19 15:10:00,67.7,67.7,67.57,67.65,24772.0,67.7,67.7,67.57,67.65,24772.0
2017-05-19 15:15:00,67.63,67.69,67.58,67.58,21125.0,67.63,67.69,67.58,67.58,21125.0
2017-05-19 15:20:00,67.59,67.66,67.58,67.63,20594.0,67.59,67.66,67.58,67.63,20594.0
2017-05-19 15:25:00,67.63,67.73,67.61,67.64,24830.0,67.63,67.73,67.61,67.64,24830.0
2017-05-19 15:30:00,67.64,67.7,67.61,67.66,30018.0,67.64,67.7,67.61,67.66,30018.0
2017-05-19 15:35:00,67.66,67.68,67.62,67.64,40066.0,67.66,67.68,67.62,67.64,40066.0
2017-05-19 15:40:00,67.64,67.74,67.57,67.57,31899.0,67.64,67.74,67.57,67.57,31899.0
2017-05-19 15:45:00,67.58,67.64,67.51,67.63,44422.0,67.58,67.64,67.51,67.63,44422.0
2017-05-19 15:50:00,67.63,67.73,67.55,67.58,94404.0,67.63,67.73,67.55,67.58,94404.0
2017-05-19 15:55:00,67.58,67.58,67.48,67.58,132900.0,67.58,67.58,67.48,67.58,132900.0
2017-05-22 09:30:00,68.6,68.88,68.12,68.37,38756.0,68.6,68.88,68.12,68.37,38756.0
2017-05-22 09:35:00,68.39,68.5,68.28,68.45,24647.0,68.39,68.5,68.28,68.45,24647.0
2017-05-22 09:40:00,68.46,68.49,68.32,68.41,41020.0,68.46,68.49,68.32,68.41,41020.0
2017-05-22 09:45:00,68.41,68.75,68.41,68.72,53558.0,68.41,68.75,68.41,68.72,53558.0
2017-05-22 09:50:00,68.71,68.98,68.63,68.94,47333.0,68.71,68.98,68.63,68.94,47333.0
2017-05-22 09:55:00,68.96,68.97,68.66,68.81,32924.0,68.96,68.97,68.66,68.81,32924.0
2017-05-22 10:00:00,68.81,69.16,68.79,68.94,30290.0,68.81,69.16,68.79,68.94,30290.0
2017-05-22 10:05:00,68.94,69.04,68.91,68.95,19990.0,68.94,69.04,68.91,68.95,19990.0
2017-05-22 10:10:00,68.95,69.16,68.95,69.15,21382.0,68.95,69.16,68.95,69.15,21382.0
2017-05-22 10:15:00,69.12,69.3,69.0,69.23,25308.0,69.12,69.3,69.0,69.23,25308.0
2017-05-22 10:20:00,69.23,69.35,69.18,69.24,31080.0,69.23,69.35,69.18,69.24,31080.0
2017-05-22 10:25:00,69.23,69.45,69.14,69.42,52588.0,69.23,69.45,69.14,69.42,52588.0
2017-05-22 10:30:00,69.41,69.79,69.37,69.63,44684.0,69.41,69.79,69.37,69.63,44684.0
2017-05-22 10:35:00,69.68,69.76,69.6,69.68,25269.0,69.68,69.76,69.6,69.68,25269.0
2017-05-22 10:40:00,69.68,69.72,69.59,69.71,20330.0,69.68,69.72,69.59,69.71,20330.0
2017-05-22 10:45:00,69.73,69.76,69.62,69.62,24323.0,69.73,69.76,69.62,69.62,24323.0
2017-05-22 10:50:00,69.65,69.69,69.6,69.6,20131.0,69.65,69.69,69.6,69.6,20131.0
2017-05-22 10:55:00,69.6,69.7,69.53,69.7,18621.0,69.6,69.7,69.53,69.7,18621.0
2017-05-22 11:00:00,69.67,69.69,69.55,69.58,21726.0,69.67,69.69,69.55,69.58,21726.0
2017-05-22 11:05:00,69.58,69.68,69.56,69.68,21282.0,69.58,69.68,69.56,69.68,21282.0
2017-05-22 11:10:00,69.69,69.69,69.36,69.37,19883.0,69.69,69.69,69.36,69.37,19883.0
2017-05-22 11:15:00,69.39,69.45,69.35,69.41,23443.0,69.39,69.45,69.35,69.41,23443.0
2017-05-22 11:20:00,69.4,69.42,69.33,69.42,41916.0,69.4,69.42,69.33,69.42,41916.0
2017-05-22 11:25:00,69.41,69.48,69.39,69.48,30199.0,69.41,69.48,69.39,69.48,30199.0
2017-05-22 11:30:00,69.49,69.5,69.38,69.41,19870.0,69.49,69.5,69.38,69.41,19870.0
2017-05-22 11:35:00,69.4,69.41,69.21,69.35,27822.0,69.4,69.41,69.21,69.35,27822.0
2017-05-22 11:40:00,69.35,69.43,69.3,69.32,17635.0,69.35,69.43,69.3,69.32,17635.0
2017-05-22 11:45:00,69.33,69.39,69.31,69.33,16648.0,69.33,69.39,69.31,69.33,16648.0
2017-05-22 11:50:00,69.33,69.36,69.22,69.31,24715.0,69.33,69.36,69.22,69.31,24715.0
2017-05-22 11:55:00,69.31,69.41,69.25,69.41,25358.0,69.31,69.41,69.25,69.41,25358.0
2017-05-22 12:00:00,69.43,69.66,69.43,69.66,24418.0,69.43,69.66,69.43,69.66,24418.0
2017-05-22 12:05:00,69.66,69.69,69.62,69.67,21959.0,69.66,69.69,69.62,69.67,21959.0
2017-05-22 12:10:00,69.67,69.78,69.65,69.77,23374.0,69.67,69.78,69.65,69.77,23374.0
2017-05-22 12:15:00,69.78,70.07,69.76,69.98,46384.0,69.78,70.07,69.76,69.98,46384.0
2017-05-22 12:20:00,69.98,70.07,69.93,69.96,25177.0,69.98,70.07,69.93,69.96,25177.0
2017-05-22 12:25:00,69.97,70.01,69.88,69.91,19119.0,69.97,70.01,69.88,69.91,19119.0
2017-05-22 12:30:00,69.89,69.92,69.89,69.9,19461.0,69.89,69.92,69.89,69.9,19461.0
2017-05-22 12:35:00,69.92,69.97,69.9,69.95,20365.0,69.92,69.97,69.9,69.95,20365.0
2017-05-22 12:40:00,69.95,69.97,69.84,69.95,19801.0,69.95,69.97,69.84,69.95,19801.0
2017-05-22 12:45:00,69.95,69.98,69.91,69.92,14569.0,69.95,69.98,69.91,69.92,14569.0
2017-05-22 12:50:00,69.93,69.93,69.86,69.87,12035.0,69.93,69.93,69.86,69.87,12035.0
2017-05-22 12:55:00,69.86,69.86,69.77,69.77,15230.0,69.86,69.86,69.77,69.77,15230.0
2017-05-22 13:00:00,69.76,69.78,69.49,69.5,44738.0,69.76,69.78,69.49,69.5,44738.0
2017-05-22 13:05:00,69.48,69.5,69.45,69.5,36401.0,69.48,69.5,69.45,69.5,36401.0
2017-05-22 13:10:00,69.5,69.5,69.36,69.38,29496.0,69.5,69.5,69.36,69.38,29496.0
2017-05-22 13:15:00,69.37,69.38,69.29,69.31,22116.0,69.37,69.38,69.29,69.31,22116.0
2017-05-22 13:20:00,69.32,69.35,69.27,69.28,18660.0,69.32,69.35,69.27,69.28,18660.0
2017-05-22 13:25:00,69.28,69.3,69.24,69.28,17418.0,69.28,69.3,69.24,69.28,17418.0
2017-05-22 13:30:00,69.29,69.44,69.28,69.39,18777.0,69.29,69.44,69.28,69.39,18777.0
2017-05-22 13:35:00,69.37,69.4,69.36,69.37,11834.0,69.37,69.4,69.36,69.37,11834.0
2017-05-22 13:40:00,69.37,69.38,69.2,69.21,18556.0,69.37,69.38,69.2,69.21,18556.0
2017-05-22 13:45:00,69.2,69.33,69.18,69.31,27678.0,69.2,69.33,69.18,69.31,27678.0
2017-05-22 13:50:00,69.31,69.42,69.31,69.42,26289.0,69.31,69.42,69.31,69.42,26289.0
2017-05-22 13:55:00,69.41,69.43,69.34,69.4,68053.0,69.41,69.43,69.34,69.4,68053.0
2017-05-22 14:00:00,69.39,69.4,69.27,69.27,23151.0,69.39,69.4,69.27,69.27,23151.0
2017-05-22 14:05:00,69.27,69.3,69.16,69.23,25752.0,69.27,69.3,69.16,69.23,25752.0
2017-05-22 14:10:00,69.23,69.26,69.19,69.21,28051.0,69.23,69.26,69.19,69.21,28051.0
2017-05-22 14:15:00,69.21,69.23,69.1,69.15,55463.0,69.21,69.23,69.1,69.15,55463.0
2017-05-22 14:20:00,69.16,69.16,68.85,68.98,67020.0,69.16,69.16,68.85,68.98,67020.0
2017-05-22 14:25:00,68.97,69.0,68.96,68.99,41263.0,68.97,69.0,68.96,68.99,41263.0
2017-05-22 14:30:00,68.99,69.0,68.95,68.96,35513.0,68.99,69.0,68.95,68.96,35513.0
2017-05-22 14:35:00,68.96,69.13,68.88,69.0,57802.0,68.96,69.13,68.88,69.0,57802.0
2017-05-22 14:40:00,69.0,69.03,68.92,69.0,184179.0,69.0,69.03,68.92,69.0,184179.0
2017-05-22 14:45:00,69.0,69.31,68.97,69.19,43068.0,69.0,69.31,68.97,69.19,43068.0
2017-05-22 14:50:00,69.19,69.2,69.07,69.2,36105.0,69.19,69.2,69.07,69.2,36105.0
2017-05-22 14:55:00,69.21,69.33,69.13,69.15,23448.0,69.21,69.33,69.13,69.15,23448.0
2017-05-22 15:00:00,69.16,69.16,68.81,68.92,72276.0,69.16,69.16,68.81,68.92,72276.0
2017-05-22 15:05:00,68.92,69.05,68.92,69.01,45021.0,68.92,69.05,68.92,69.01,45021.0
2017-05-22 15:10:00,69.0,69.03,68.94,68.94,36754.0,69.0,69.03,68.94,68.94,36754.0
2017-05-22 15:15:00,68.94,68.95,68.63,68.63,46551.0,68.94,68.95,68.63,68.63,46551.0
2017-05-22 15:20:00,68.65,68.7,68.55,68.7,60354.0,68.65,68.7,68.55,68.7,60354.0
2017-05-22 15:25:00,68.68,68.74,68.54,68.59,70528.0,68.68,68.74,68.54,68.59,70528.0
2017-05-22 15:30:00,68.59,68.73,68.58,68.7,55425.0,68.59,68.73,68.58,68.7,55425.0
2017-05-22 15:35:00,68.71,69.07,68.71,69.03,59966.0,68.71,69.07,68.71,69.03,59966.0
2017-05-22 15:40:00,69.04,69.11,69.02,69.06,72601.0,69.04,69.11,69.02,69.06,72601.0
2017-05-22 15:45:00,69.07,69.09,69.0,69.09,98301.0,69.07,69.09,69.0,69.09,98301.0
2017-05-22 15:50:00,69.09,69.36,69.09,69.23,191274.0,69.09,69.36,69.09,69.23,191274.0
2017-05-22 15:55:00,69.23,69.26,68.84,69.03,250159.0,69.23,69.26,68.84,69.03,250159.0
2017-05-23 09:30:00,72.5,76.6,72.47,76.21,1405123.0,72.5,76.6,72.47,76.21,1405123.0
2017-05-23 09:35:00,76.21,76.7,74.53,74.65,794465.0,76.21,76.7,74.53,74.65,794465.0
2017-05-23 09:40:00,74.66,75.34,74.05,74.28,328740.0,74.66,75.34,74.05,74.28,328740.0
2017-05-23 09:45:00,74.31,74.48,72.61,73.03,583895.0,74.31,74.48,72.61,73.03,583895.0
2017-05-23 09:50:00,73.02,73.04,71.68,72.01,516868.0,73.02,73.04,71.68,72.01,516868.0
2017-05-23 09:55:00,72.3,73.46,72.08,73.18,278685.0,72.3,73.46,72.08,73.18,278685.0
2017-05-23 10:00:00,73.16,74.29,73.04,73.81,268970.0,73.16,74.29,73.04,73.81,268970.0
2017-05-23 10:05:00,73.86,74.02,73.1,73.59,194598.0,73.86,74.02,73.1,73.59,194598.0
2017-05-23 10:10:00,73.59,73.8,73.07,73.75,128041.0,73.59,73.8,73.07,73.75,128041.0
2017-05-23 10:15:00,73.72,74.09,72.71,72.73,211297.0,73.72,74.09,72.71,72.73,211297.0
2017-05-23 10:20:00,72.8,73.28,72.55,72.89,197030.0,72.8,73.28,72.55,72.89,197030.0
2017-05-23 10:25:00,72.88,72.96,72.09,72.18,221637.0,72.88,72.96,72.09,72.18,221637.0
2017-05-23 10:30:00,72.18,72.44,71.98,72.15,175804.0,72.18,72.44,71.98,72.15,175804.0
2017-05-23 10:35:00,72.16,72.35,71.75,72.04,204313.0,72.16,72.35,71.75,72.04,204313.0
2017-05-23 10:40:00,72.04,72.34,72.01,72.08,156996.0,72.04,72.34,72.01,72.08,156996.0
2017-05-23 10:45:00,72.06,72.22,71.9,72.08,106769.0,72.06,72.22,71.9,72.08,106769.0
2017-05-23 10:50:00,72.09,72.18,71.33,71.81,165365.0,72.09,72.18,71.33,71.81,165365.0
2017-05-23 10:55:00,71.78,72.55,71.78,72.39,145738.0,71.78,72.55,71.78,72.39,145738.0
2017-05-23 11:00:00,72.37,72.4,71.25,71.58,217839.0,72.37,72.4,71.25,71.58,217839.0
2017-05-23 11:05:00,71.59,71.64,71.27,71.57,74631.0,71.59,71.64,71.27,71.57,74631.0
2017-05-23 11:10:00,71.56,71.74,71.16,71.64,78386.0,71.56,71.74,71.16,71.64,78386.0
2017-05-23 11:15:00,71.66,72.36,71.5,72.29,119360.0,71.66,72.36,71.5,72.29,119360.0
2017-05-23 11:20:00,72.3,72.49,72.18,72.26,107007.0,72.3,72.49,72.18,72.26,107007.0
2017-05-23 11:25:00,72.26,72.79,72.26,72.74,108507.0,72.26,72.79,72.26,72.74,108507.0
2017-05-23 11:30:00,72.68,72.71,72.44,72.67,70746.0,72.68,72.71,72.44,72.67,70746.0
2017-05-23 11:35:00,72.7,72.7,72.11,72.22,62187.0,72.7,72.7,72.11,72.22,62187.0
2017-05-23 11:40:00,72.15,72.36,71.71,72.23,104015.0,72.15,72.36,71.71,72.23,104015.0
2017-05-23 11:45:00,72.26,73.12,72.23,72.81,93822.0,72.26,73.12,72.23,72.81,93822.0
2017-05-23 11:50:00,72.75,73.11,72.61,73.09,107236.0,72.75,73.11,72.61,73.09,107236.0
2017-05-23 11:55:00,73.09,73.11,72.75,72.95,64947.0,73.09,73.11,72.75,72.95,64947.0
2017-05-23 12:00:00,72.92,72.97,72.25,72.25,42207.0,72.92,72.97,72.25,72.25,42207.0
2017-05-23 12:05:00,72.3,72.33,72.06,72.28,33040.0,72.3,72.33,72.06,72.28,33040.0
2017-05-23 12:10:00,72.28,72.61,72.2,72.51,34540.0,72.28,72.61,72.2,72.51,34540.0
2017-05-23 12:15:00,72.53,72.64,72.25,72.39,56202.0,72.53,72.64,72.25,72.39,56202.0
2017-05-23 12:20:00,72.4,72.4,71.9,72.14,40685.0,72.4,72.4,71.9,72.14,40685.0
2017-05-23 12:25:00,72.09,72.16,71.84,71.88,44272.0,72.09,72.16,71.84,71.88,44272.0
2017-05-23 12:30:00,71.84,72.15,71.83,72.05,35469.0,71.84,72.15,71.83,72.05,35469.0
2017-05-23 12:35:00,72.02,72.25,71.97,72.24,46473.0,72.02,72.25,71.97,72.24,46473.0
2017-05-23 12:40:00,72.25,72.36,72.1,72.16,44622.0,72.25,72.36,72.1,72.16,44622.0
2017-05-23 12:45:00,72.16,72.18,71.92,72.11,39410.0,72.16,72.18,71.92,72.11,39410.0
2017-05-23 12:50:00,72.07,72.2,71.94,72.01,50586.0,72.07,72.2,71.94,72.01,50586.0
2017-05-23 12:55:00,72.03,72.12,72.0,72.12,62785.0,72.03,72.12,72.0,72.12,62785.0
2017-05-23 13:00:00,72.09,72.22,72.05,72.19,68906.0,72.09,72.22,72.05,72.19,68906.0
2017-05-23 13:05:00,72.21,72.4,72.09,72.3,60669.0,72.21,72.4,72.09,72.3,60669.0
2017-05-23 13:10:00,72.28,72.42,72.14,72.19,68500.0,72.28,72.42,72.14,72.19,68500.0
2017-05-23 13:15:00,72.18,72.32,72.13,72.3,43609.0,72.18,72.32,72.13,72.3,43609.0
2017-05-23 13:20:00,72.32,72.5,72.3,72.48,43173.0,72.32,72.5,72.3,72.48,43173.0
2017-05-23 13:25:00,72.45,72.73,72.39,72.64,46057.0,72.45,72.73,72.39,72.64,46057.0
2017-05-23 13:30:00,72.71,72.89,72.62,72.66,52878.0,72.71,72.89,72.62,72.66,52878.0
2017-05-23 13:35:00,72.66,72.7,72.56,72.65,29020.0,72.66,72.7,72.56,72.65,29020.0
2017-05-23 13:40:00,72.66,72.69,72.22,72.31,55731.0,72.66,72.69,72.22,72.31,55731.0
2017-05-23 13:45:00,72.35,72.35,72.0,72.05,43221.0,72.35,72.35,72.0,72.05,43221.0
2017-05-23 13:50:00,72.05,72.09,72.0,72.0,50194.0,72.05,72.09,72.0,72.0,50194.0
2017-05-23 13:55:00,72.0,72.19,71.99,72.12,44869.0,72.0,72.19,71.99,72.12,44869.0
2017-05-23 14:00:00,72.13,72.16,72.0,72.07,32216.0,72.13,72.16,72.0,72.07,32216.0
2017-05-23 14:05:00,72.04,72.06,71.63,72.05,98123.0,72.04,72.06,71.63,72.05,98123.0
2017-05-23 14:10:00,72.04,72.1,71.97,72.1,48438.0,72.04,72.1,71.97,72.1,48438.0
2017-05-23 14:15:00,72.07,72.21,72.03,72.21,30372.0,72.07,72.21,72.03,72.21,30372.0
2017-05-23 14:20:00,72.21,72.25,72.12,72.22,29012.0,72.21,72.25,72.12,72.22,29012.0
2017-05-23 14:25:00,72.24,72.29,72.2,72.23,30865.0,72.24,72.29,72.2,72.23,30865.0
2017-05-23 14:30:00,72.24,72.34,72.23,72.34,49835.0,72.24,72.34,72.23,72.34,49835.0
2017-05-23 14:35:00,72.34,72.5,72.3,72.45,64981.0,72.34,72.5,72.3,72.45,64981.0
2017-05-23 14:40:00,72.46,72.85,72.46,72.83,68042.0,72.46,72.85,72.46,72.83,68042.0
2017-05-23 14:45:00,72.83,72.97,72.68,72.88,90040.0,72.83,72.97,72.68,72.88,90040.0
2017-05-23 14:50:00,72.88,72.89,72.47,72.81,73994.0,72.88,72.89,72.47,72.81,73994.0
2017-05-23 14:55:00,72.81,73.09,72.77,73.08,70884.0,72.81,73.09,72.77,73.08,70884.0
2017-05-23 15:00:00,73.09,73.14,72.82,73.0,63252.0,73.09,73.14,72.82,73.0,63252.0
2017-05-23 15:05:00,73.0,73.27,72.99,73.22,109187.0,73.0,73.27,72.99,73.22,109187.0
2017-05-23 15:10:00,73.21,73.37,73.11,73.28,104014.0,73.21,73.37,73.11,73.28,104014.0
2017-05-23 15:15:00,73.22,73.59,72.77,72.9,122735.0,73.22,73.59,72.77,72.9,122735.0
2017-05-23 15:20:00,72.91,72.94,72.68,72.88,55652.0,72.91,72.94,72.68,72.88,55652.0
2017-05-23 15:25:00,72.91,73.29,72.91,73.09,124080.0,72.91,73.29,72.91,73.09,124080.0
2017-05-23 15:30:00,73.1,73.11,72.89,72.98,57154.0,73.1,73.11,72.89,72.98,57154.0
2017-05-23 15:35:00,73.0,73.19,72.9,73.12,84531.0,73.0,73.19,72.9,73.12,84531.0
2017-05-23 15:40:00,73.1,73.11,72.5,72.72,93834.0,73.1,73.11,72.5,72.72,93834.0
2017-05-23 15:45:00,72.72,72.95,72.72,72.86,113866.0,72.72,72.95,72.72,72.86,113866.0
2017-05-23 15:50:00,72.87,72.97,72.75,72.79,104416.0,72.87,72.97,72.75,72.79,104416.0
2017-05-23 15:55:00,72.78,72.85,72.71,72.84,180246.0,72.78,72.85,72.71,72.84,180246.0
2017-05-24 09:30:00,73.76,74.89,73.31,73.8,215633.0,73.76,74.89,73.31,73.8,215633.0
2017-05-24 09:35:00,73.8,75.19,73.76,75.13,211158.0,73.8,75.19,73.76,75.13,211158.0
2017-05-24 09:40:00,75.05,75.24,73.86,74.04,161922.0,75.05,75.24,73.86,74.04,161922.0
2017-05-24 09:45:00,73.99,74.85,73.67,74.85,141519.0,73.99,74.85,73.67,74.85,141519.0
2017-05-24 09:50:00,74.81,75.17,74.46,74.7,100026.0,74.81,75.17,74.46,74.7,100026.0
2017-05-24 09:55:00,74.7,74.71,73.87,74.03,120183.0,74.7,74.71,73.87,74.03,120183.0
2017-05-24 10:00:00,74.04,74.45,74.03,74.18,64440.0,74.04,74.45,74.03,74.18,64440.0
2017-05-24 10:05:00,74.18,74.99,74.09,74.99,66223.0,74.18,74.99,74.09,74.99,66223.0
2017-05-24 10:10:00,74.9,75.1,74.65,74.87,62082.0,74.9,75.1,74.65,74.87,62082.0
2017-05-24 10:15:00,74.87,75.0,74.71,74.93,36114.0,74.87,75.0,74.71,74.93,36114.0
2017-05-24 10:20:00,74.93,75.35,74.87,75.19,86122.0,74.93,75.35,74.87,75.19,86122.0
2017-05-24 10:25:00,75.24,75.42,75.02,75.41,68412.0,75.24,75.42,75.02,75.41,68412.0
2017-05-24 10:30:00,75.41,75.75,75.38,75.66,117625.0,75.41,75.75,75.38,75.66,117625.0
2017-05-24 10:35:00,75.66,75.68,75.3,75.66,83953.0,75.66,75.68,75.3,75.66,83953.0
2017-05-24 10:40:00,75.66,76.17,75.66,75.82,159074.0,75.66,76.17,75.66,75.82,159074.0
2017-05-24 10:45:00,75.9,75.92,75.39,75.49,63548.0,75.9,75.92,75.39,75.49,63548.0
2017-05-24 10:50:00,75.45,75.6,75.23,75.36,24870.0,75.45,75.6,75.23,75.36,24870.0
2017-05-24 10:55:00,75.38,75.48,75.29,75.46,15238.0,75.38,75.48,75.29,75.46,15238.0
2017-05-24 11:00:00,75.42,75.43,75.27,75.28,27949.0,75.42,75.43,75.27,75.28,27949.0
2017-05-24 11:05:00,75.26,75.43,75.25,75.39,20596.0,75.26,75.43,75.25,75.39,20596.0
2017-05-24 11:10:00,75.4,75.9,75.4,75.81,56342.0,75.4,75.9,75.4,75.81,56342.0
2017-05-24 11:15:00,75.82,75.82,75.55,75.67,34207.0,75.82,75.82,75.55,75.67,34207.0
2017-05-24 11:20:00,75.65,75.92,75.61,75.86,39601.0,75.65,75.92,75.61,75.86,39601.0
2017-05-24 11:25:00,75.86,76.25,75.85,75.92,49402.0,75.86,76.25,75.85,75.92,49402.0
2017-05-24 11:30:00,75.92,76.16,75.89,75.89,34317.0,75.92,76.16,75.89,75.89,34317.0
2017-05-24 11:35:00,75.9,76.04,75.89,75.97,18133.0,75.9,76.04,75.89,75.97,18133.0
2017-05-24 11:40:00,75.97,75.98,75.85,75.93,73030.0,75.97,75.98,75.85,75.93,73030.0
2017-05-24 11:45:00,75.93,75.93,75.74,75.84,12825.0,75.93,75.93,75.74,75.84,12825.0
2017-05-24 11:50:00,75.84,75.85,75.24,75.57,39958.0,75.84,75.85,75.24,75.57,39958.0
2017-05-24 11:55:00,75.62,75.84,75.58,75.73,14179.0,75.62,75.84,75.58,75.73,14179.0
2017-05-24 12:00:00,75.69,75.76,75.6,75.7,16911.0,75.69,75.76,75.6,75.7,16911.0
2017-05-24 12:05:00,75.7,75.71,75.41,75.44,24421.0,75.7,75.71,75.41,75.44,24421.0
2017-05-24 12:10:00,75.45,75.47,75.27,75.31,28809.0,75.45,75.47,75.27,75.31,28809.0
2017-05-24 12:15:00,75.32,75.45,75.29,75.44,19156.0,75.32,75.45,75.29,75.44,19156.0
2017-05-24 12:20:00,75.46,75.52,75.3,75.31,21374.0,75.46,75.52,75.3,75.31,21374.0
2017-05-24 12:25:00,75.34,75.72,75.31,75.66,38400.0,75.34,75.72,75.31,75.66,38400.0
2017-05-24 12:30:00,75.69,75.72,75.41,75.63,16455.0,75.69,75.72,75.41,75.63,16455.0
2017-05-24 12:35:00,75.6,75.63,75.47,75.47,10765.0,75.6,75.63,75.47,75.47,10765.0
2017-05-24 12:40:00,75.49,75.89,75.44,75.84,31202.0,75.49,75.89,75.44,75.84,31202.0
2017-05-24 12:45:00,75.88,76.07,75.73,75.84,55626.0,75.88,76.07,75.73,75.84,55626.0
2017-05-24 12:50:00,75.79,75.85,75.7,75.84,20274.0,75.79,75.85,75.7,75.84,20274.0
2017-05-24 12:55:00,75.89,76.2,75.79,76.2,26737.0,75.89,76.2,75.79,76.2,26737.0
2017-05-24 13:00:00,76.17,76.18,75.88,75.92,32747.0,76.17,76.18,75.88,75.92,32747.0
2017-05-24 13:05:00,75.93,76.03,75.9,76.02,18500.0,75.93,76.03,75.9,76.02,18500.0
2017-05-24 13:10:00,76.02,76.1,75.95,76.02,26091.0,76.02,76.1,75.95,76.02,26091.0
2017-05-24 13:15:00,76.02,76.03,75.89,75.96,31314.0,76.02,76.03,75.89,75.96,31314.0
2017-05-24 13:20:00,75.93,75.93,75.7,75.81,16977.0,75.93,75.93,75.7,75.81,16977.0
2017-05-24 13:25:00,75.78,75.96,75.77,75.96,11479.0,75.78,75.96,75.77,75.96,11479.0
2017-05-24 13:30:00,75.99,76.14,75.9,76.06,29311.0,75.99,76.14,75.9,76.06,29311.0
2017-05-24 13:35:00,76.04,76.05,75.92,75.99,17369.0,76.04,76.05,75.92,75.99,17369.0
2017-05-24 13:40:00,76.0,76.13,75.95,76.07,19136.0,76.0,76.13,75.95,76.07,19136.0
2017-05-24 13:45:00,76.12,76.12,75.98,76.06,27836.0,76.12,76.12,75.98,76.06,27836.0
2017-05-24 13:50:00,76.05,76.29,76.01,76.25,51055.0,76.05,76.29,76.01,76.25,51055.0
2017-05-24 13:55:00,76.27,76.48,76.23,76.3,44998.0,76.27,76.48,76.23,76.3,44998.0
2017-05-24 14:00:00,76.28,76.41,76.03,76.03,52637.0,76.28,76.41,76.03,76.03,52637.0
2017-05-24 14:05:00,76.06,76.42,76.05,76.37,39204.0,76.06,76.42,76.05,76.37,39204.0
2017-05-24 14:10:00,76.39,76.55,76.35,76.48,71289.0,76.39,76.55,76.35,76.48,71289.0
2017-05-24 14:15:00,76.44,76.53,76.38,76.52,19807.0,76.44,76.53,76.38,76.52,19807.0
2017-05-24 14:20:00,76.55,76.8,76.47,76.73,81337.0,76.55,76.8,76.47,76.73,81337.0
2017-05-24 14:25:00,76.73,77.12,76.71,77.02,84236.0,76.73,77.12,76.71,77.02,84236.0
2017-05-24 14:30:00,77.01,77.35,76.97,77.35,56983.0,77.01,77.35,76.97,77.35,56983.0
2017-05-24 14:35:00,77.38,77.45,77.21,77.31,75003.0,77.38,77.45,77.21,77.31,75003.0
2017-05-24 14:40:00,77.28,77.54,77.25,77.31,67499.0,77.28,77.54,77.25,77.31,67499.0
2017-05-24 14:45:00,77.31,77.42,77.25,77.28,54342.0,77.31,77.42,77.25,77.28,54342.0
2017-05-24 14:50:00,77.27,77.29,77.06,77.2,62271.0,77.27,77.29,77.06,77.2,62271.0
2017-05-24 14:55:00,77.19,77.22,76.85,76.93,66716.0,77.19,77.22,76.85,76.93,66716.0
2017-05-24 15:00:00,76.92,76.96,76.7,76.81,52041.0,76.92,76.96,76.7,76.81,52041.0
2017-05-24 15:05:00,76.81,77.19,76.81,77.09,55803.0,76.81,77.19,76.81,77.09,55803.0
2017-05-24 15:10:00,77.09,77.2,77.0,77.03,72872.0,77.09,77.2,77.0,77.03,72872.0
2017-05-24 15:15:00,77.03,77.06,76.85,76.87,48792.0,77.03,77.06,76.85,76.87,48792.0
2017-05-24 15:20:00,76.85,77.2,76.85,77.12,48450.0,76.85,77.2,76.85,77.12,48450.0
2017-05-24 15:25:00,77.13,77.29,77.08,77.29,48937.0,77.13,77.29,77.08,77.29,48937.0
2017-05-24 15:30:00,77.3,77.4,77.27,77.38,80621.0,77.3,77.4,77.27,77.38,80621.0
2017-05-24 15:35:00,77.38,77.44,77.27,77.42,98107.0,77.38,77.44,77.27,77.42,98107.0
2017-05-24 15:40:00,77.42,77.48,77.35,77.37,63035.0,77.42,77.48,77.35,77.37,63035.0
2017-05-24 15:45:00,77.37,77.41,77.35,77.41,47250.0,77.37,77.41,77.35,77.41,47250.0
2017-05-24 15:50:00,77.41,77.49,77.36,77.45,101348.0,77.41,77.49,77.36,77.45,101348.0
2017-05-24 15:55:00,77.45,77.76,77.4,77.73,312245.0,77.45,77.76,77.4,77.73,312245.0
2017-05-25 09:30:00,78.8,79.58,78.01,78.38,335054.0,78.8,79.58,78.01,78.38,335054.0
2017-05-25 09:35:00,78.43,78.97,78.33,78.88,130784.0,78.43,78.97,78.33,78.88,130784.0
2017-05-25 09:40:00,78.86,79.44,78.47,79.44,74503.0,78.86,79.44,78.47,79.44,74503.0
2017-05-25 09:45:00,79.39,79.55,78.92,78.93,103977.0,79.39,79.55,78.92,78.93,103977.0
2017-05-25 09:50:00,78.98,79.1,78.57,78.72,66203.0,78.98,79.1,78.57,78.72,66203.0
2017-05-25 09:55:00,78.75,78.8,78.58,78.73,69495.0,78.75,78.8,78.58,78.73,69495.0
2017-05-25 10:00:00,78.75,79.09,78.74,78.91,61597.0,78.75,79.09,78.74,78.91,61597.0
2017-05-25 10:05:00,78.91,79.07,78.61,78.76,37269.0,78.91,79.07,78.61,78.76,37269.0
2017-05-25 10:10:00,78.82,78.87,78.71,78.74,39314.0,78.82,78.87,78.71,78.74,39314.0
2017-05-25 10:15:00,78.73,78.79,78.51,78.52,77837.0,78.73,78.79,78.51,78.52,77837.0
2017-05-25 10:20:00,78.53,78.54,78.22,78.28,110143.0,78.53,78.54,78.22,78.28,110143.0
2017-05-25 10:25:00,78.31,78.88,78.23,78.86,82006.0,78.31,78.88,78.23,78.86,82006.0
2017-05-25 10:30:00,78.86,79.0,78.75,78.75,47235.0,78.86,79.0,78.75,78.75,47235.0
2017-05-25 10:35:00,78.75,78.92,78.63,78.92,59768.0,78.75,78.92,78.63,78.92,59768.0
2017-05-25 10:40:00,78.91,78.97,78.69,78.75,41588.0,78.91,78.97,78.69,78.75,41588.0
2017-05-25 10:45:00,78.76,78.89,78.76,78.77,27478.0,78.76,78.89,78.76,78.77,27478.0
2017-05-25 10:50:00,78.8,78.95,78.72,78.92,29670.0,78.8,78.95,78.72,78.92,29670.0
2017-05-25 10:55:00,78.92,79.05,78.91,78.94,37719.0,78.92,79.05,78.91,78.94,37719.0
2017-05-25 11:00:00,78.94,78.98,78.77,78.77,38482.0,78.94,78.98,78.77,78.77,38482.0
2017-05-25 11:05:00,78.78,78.87,78.7,78.87,54741.0,78.78,78.87,78.7,78.87,54741.0
2017-05-25 11:10:00,78.87,78.94,78.84,78.91,20169.0,78.87,78.94,78.84,78.91,20169.0
2017-05-25 11:15:00,78.94,79.1,78.94,78.95,27512.0,78.94,79.1,78.94,78.95,27512.0
2017-05-25 11:20:00,78.96,78.99,78.81,78.85,26720.0,78.96,78.99,78.81,78.85,26720.0
2017-05-25 11:25:00,78.83,78.97,78.82,78.89,11945.0,78.83,78.97,78.82,78.89,11945.0
2017-05-25 11:30:00,78.87,78.9,78.8,78.8,20283.0,78.87,78.9,78.8,78.8,20283.0
2017-05-25 11:35:00,78.77,78.78,78.53,78.59,41803.0,78.77,78.78,78.53,78.59,41803.0
2017-05-25 11:40:00,78.58,78.59,78.47,78.57,43183.0,78.58,78.59,78.47,78.57,43183.0
2017-05-25 11:45:00,78.56,78.79,78.47,78.75,54715.0,78.56,78.79,78.47,78.75,54715.0
2017-05-25 11:50:00,78.74,78.85,78.69,78.69,23592.0,78.74,78.85,78.69,78.69,23592.0
2017-05-25 11:55:00,78.68,78.81,78.68,78.73,17750.0,78.68,78.81,78.68,78.73,17750.0
2017-05-25 12:00:00,78.74,78.81,78.64,78.81,31428.0,78.74,78.81,78.64,78.81,31428.0
2017-05-25 12:05:00,78.81,79.05,78.8,79.01,29505.0,78.81,79.05,78.8,79.01,29505.0
2017-05-25 12:10:00,79.04,79.05,78.86,78.95,44025.0,79.04,79.05,78.86,78.95,44025.0
2017-05-25 12:15:00,78.95,78.97,78.83,78.87,24668.0,78.95,78.97,78.83,78.87,24668.0
2017-05-25 12:20:00,78.89,79.03,78.85,79.02,16881.0,78.89,79.03,78.85,79.02,16881.0
2017-05-25 12:25:00,79.02,79.25,79.01,79.07,34752.0,79.02,79.25,79.01,79.07,34752.0
2017-05-25 12:30:00,79.07,79.25,79.04,79.05,27142.0,79.07,79.25,79.04,79.05,27142.0
2017-05-25 12:35:00,79.06,79.06,78.95,79.0,17572.0,79.06,79.06,78.95,79.0,17572.0
2017-05-25 12:40:00,78.97,79.0,78.92,78.93,19463.0,78.97,79.0,78.92,78.93,19463.0
2017-05-25 12:45:00,78.95,78.96,78.76,78.78,13980.0,78.95,78.96,78.76,78.78,13980.0
2017-05-25 12:50:00,78.76,78.8,78.73,78.78,14941.0,78.76,78.8,78.73,78.78,14941.0
2017-05-25 12:55:00,78.78,78.91,78.78,78.86,11322.0,78.78,78.91,78.78,78.86,11322.0
2017-05-25 13:00:00,78.85,78.85,78.7,78.72,9911.0,78.85,78.85,78.7,78.72,9911.0
2017-05-25 13:05:00,78.72,78.74,78.68,78.72,18700.0,78.72,78.74,78.68,78.72,18700.0
2017-05-25 13:10:00,78.72,78.79,78.66,78.76,28160.0,78.72,78.79,78.66,78.76,28160.0
2017-05-25 13:15:00,78.75,78.75,78.62,78.66,13461.0,78.75,78.75,78.62,78.66,13461.0
2017-05-25 13:20:00,78.67,78.73,78.66,78.66,8896.0,78.67,78.73,78.66,78.66,8896.0
2017-05-25 13:25:00,78.68,78.69,78.61,78.61,11755.0,78.68,78.69,78.61,78.61,11755.0
2017-05-25 13:30:00,78.61,78.73,78.59,78.6,17875.0,78.61,78.73,78.59,78.6,17875.0
2017-05-25 13:35:00,78.58,78.64,78.58,78.64,8230.0,78.58,78.64,78.58,78.64,8230.0
2017-05-25 13:40:00,78.66,78.8,78.56,78.71,22711.0,78.66,78.8,78.56,78.71,22711.0
2017-05-25 13:45:00,78.68,78.75,78.6,78.6,14303.0,78.68,78.75,78.6,78.6,14303.0
2017-05-25 13:50:00,78.6,78.76,78.58,78.62,15797.0,78.6,78.76,78.58,78.62,15797.0
2017-05-25 13:55:00,78.63,78.71,78.61,78.68,14334.0,78.63,78.71,78.61,78.68,14334.0
2017-05-25 14:00:00,78.67,78.8,78.67,78.76,10127.0,78.67,78.8,78.67,78.76,10127.0
2017-05-25 14:05:00,78.8,78.84,78.7,78.7,5267.0,78.8,78.84,78.7,78.7,5267.0
2017-05-25 14:10:00,78.71,78.75,78.62,78.7,24380.0,78.71,78.75,78.62,78.7,24380.0
2017-05-25 14:15:00,78.69,78.78,78.67,78.75,10675.0,78.69,78.78,78.67,78.75,10675.0
2017-05-25 14:20:00,78.77,78.8,78.77,78.79,13048.0,78.77,78.8,78.77,78.79,13048.0
2017-05-25 14:25:00,78.78,78.81,78.77,78.79,21771.0,78.78,78.81,78.77,78.79,21771.0
2017-05-25 14:30:00,78.79,78.8,78.7,78.72,16982.0,78.79,78.8,78.7,78.72,16982.0
2017-05-25 14:35:00,78.73,78.75,78.66,78.68,14050.0,78.73,78.75,78.66,78.68,14050.0
2017-05-25 14:40:00,78.67,78.73,78.61,78.71,11827.0,78.67,78.73,78.61,78.71,11827.0
2017-05-25 14:45:00,78.72,78.8,78.71,78.75,14763.0,78.72,78.8,78.71,78.75,14763.0
2017-05-25 14:50:00,78.73,78.75,78.66,78.71,8647.0,78.73,78.75,78.66,78.71,8647.0
2017-05-25 14:55:00,78.72,78.77,78.7,78.72,9699.0,78.72,78.77,78.7,78.72,9699.0
2017-05-25 15:00:00,78.73,78.76,78.71,78.74,11088.0,78.73,78.76,78.71,78.74,11088.0
2017-05-25 15:05:00,78.74,78.8,78.67,78.8,25357.0,78.74,78.8,78.67,78.8,25357.0
2017-05-25 15:10:00,78.8,78.8,78.75,78.8,18774.0,78.8,78.8,78.75,78.8,18774.0
2017-05-25 15:15:00,78.8,78.8,78.72,78.72,16836.0,78.8,78.8,78.72,78.72,16836.0
2017-05-25 15:20:00,78.73,78.73,78.59,78.62,25654.0,78.73,78.73,78.59,78.62,25654.0
2017-05-25 15:25:00,78.64,78.67,78.61,78.62,14403.0,78.64,78.67,78.61,78.62,14403.0
2017-05-25 15:30:00,78.62,78.62,78.56,78.59,29492.0,78.62,78.62,78.56,78.59,29492.0
2017-05-25 15:35:00,78.59,78.61,78.52,78.56,35545.0,78.59,78.61,78.52,78.56,35545.0
2017-05-25 15:40:00,78.58,78.58,78.53,78.55,27658.0,78.58,78.58,78.53,78.55,27658.0
2017-05-25 15:45:00,78.54,78.65,78.51,78.57,49443.0,78.54,78.65,78.51,78.57,49443.0
2017-05-25 15:50:00,78.58,78.72,78.44,78.51,65799.0,78.58,78.72,78.44,78.51,65799.0
2017-05-25 15:55:00,78.53,78.64,78.48,78.53,59876.0,78.53,78.64,78.48,78.53,59876.0
2017-05-26 09:30:00,78.69,78.87,77.62,77.84,85400.0,78.69,78.87,77.62,77.84,85400.0
2017-05-26 09:35:00,77.86,77.87,77.01,77.15,161217.0,77.86,77.87,77.01,77.15,161217.0
2017-05-26 09:40:00,77.15,77.32,76.9,77.13,59212.0,77.15,77.32,76.9,77.13,59212.0
2017-05-26 09:45:00,77.1,77.45,77.0,77.22,46560.0,77.1,77.45,77.0,77.22,46560.0
2017-05-26 09:50:00,77.22,77.46,77.14,77.33,23745.0,77.22,77.46,77.14,77.33,23745.0
2017-05-26 09:55:00,77.33,77.76,77.33,77.64,46396.0,77.33,77.76,77.33,77.64,46396.0
2017-05-26 10:00:00,77.65,77.68,77.37,77.37,25921.0,77.65,77.68,77.37,77.37,25921.0
2017-05-26 10:05:00,77.35,77.39,77.16,77.38,46116.0,77.35,77.39,77.16,77.38,46116.0
2017-05-26 10:10:00,77.39,77.46,77.23,77.46,24184.0,77.39,77.46,77.23,77.46,24184.0
2017-05-26 10:15:00,77.46,77.63,77.3,77.59,21013.0,77.46,77.63,77.3,77.59,21013.0
2017-05-26 10:20:00,77.53,77.56,77.44,77.49,29720.0,77.53,77.56,77.44,77.49,29720.0
2017-05-26 10:25:00,77.44,77.51,77.35,77.41,22347.0,77.44,77.51,77.35,77.41,22347.0
2017-05-26 10:30:00,77.41,77.48,77.35,77.43,18911.0,77.41,77.48,77.35,77.43,18911.0
2017-05-26 10:35:00,77.48,77.51,77.36,77.38,30257.0,77.48,77.51,77.36,77.38,30257.0
2017-05-26 10:40:00,77.39,77.51,77.39,77.47,19848.0,77.39,77.51,77.39,77.47,19848.0
2017-05-26 10:45:00,77.48,77.51,77.46,77.47,22891.0,77.48,77.51,77.46,77.47,22891.0
2017-05-26 10:50:00,77.46,77.51,77.43,77.5,14545.0,77.46,77.51,77.43,77.5,14545.0
2017-05-26 10:55:00,77.5,77.51,77.4,77.4,34362.0,77.5,77.51,77.4,77.4,34362.0
2017-05-26 11:00:00,77.44,77.46,77.29,77.32,22998.0,77.44,77.46,77.29,77.32,22998.0
2017-05-26 11:05:00,77.37,77.42,77.28,77.35,13077.0,77.37,77.42,77.28,77.35,13077.0
2017-05-26 11:10:00,77.39,77.51,77.33,77.33,16012.0,77.39,77.51,77.33,77.33,16012.0
2017-05-26 11:15:00,77.33,77.38,77.27,77.3,16313.0,77.33,77.38,77.27,77.3,16313.0
2017-05-26 11:20:00,77.31,77.32,77.18,77.22,13900.0,77.31,77.32,77.18,77.22,13900.0
2017-05-26 11:25:00,77.22,77.32,77.17,77.32,10029.0,77.22,77.32,77.17,77.32,10029.0
2017-05-26 11:30:00,77.33,77.48,77.32,77.48,13179.0,77.33,77.48,77.32,77.48,13179.0
2017-05-26 11:35:00,77.47,77.5,77.37,77.49,21081.0,77.47,77.5,77.37,77.49,21081.0
2017-05-26 11:40:00,77.48,77.5,77.44,77.45,21273.0,77.48,77.5,77.44,77.45,21273.0
2017-05-26 11:45:00,77.49,77.5,77.45,77.48,11975.0,77.49,77.5,77.45,77.48,11975.0
2017-05-26 11:50:00,77.49,77.5,77.31,77.31,19675.0,77.49,77.5,77.31,77.31,19675.0
2017-05-26 11:55:00,77.32,77.45,77.25,77.29,13623.0,77.32,77.45,77.25,77.29,13623.0
2017-05-26 12:00:00,77.34,77.44,77.32,77.44,9273.0,77.34,77.44,77.32,77.44,9273.0
2017-05-26 12:05:00,77.44,77.73,77.44,77.68,64876.0,77.44,77.73,77.44,77.68,64876.0
2017-05-26 12:10:00,77.71,77.73,77.64,77.7,10755.0,77.71,77.73,77.64,77.7,10755.0
2017-05-26 12:15:00,77.7,77.74,77.69,77.69,11910.0,77.7,77.74,77.69,77.69,11910.0
2017-05-26 12:20:00,77.7,77.71,77.64,77.65,12186.0,77.7,77.71,77.64,77.65,12186.0
2017-05-26 12:25:00,77.65,77.65,77.51,77.53,14846.0,77.65,77.65,77.51,77.53,14846.0
2017-05-26 12:30:00,77.53,77.58,77.51,77.54,6898.0,77.53,77.58,77.51,77.54,6898.0
2017-05-26 12:35:00,77.55,77.57,77.49,77.53,16127.0,77.55,77.57,77.49,77.53,16127.0
2017-05-26 12:40:00,77.53,77.61,77.44,77.44,13975.0,77.53,77.61,77.44,77.44,13975.0
2017-05-26 12:45:00,77.43,77.53,77.41,77.5,11808.0,77.43,77.53,77.41,77.5,11808.0
2017-05-26 12:50:00,77.52,77.56,77.47,77.47,10903.0,77.52,77.56,77.47,77.47,10903.0
2017-05-26 12:55:00,77.47,77.5,77.44,77.49,9882.0,77.47,77.5,77.44,77.49,9882.0
2017-05-26 13:00:00,77.5,77.51,77.42,77.44,5041.0,77.5,77.51,77.42,77.44,5041.0
2017-05-26 13:05:00,77.42,77.52,77.42,77.5,15517.0,77.42,77.52,77.42,77.5,15517.0
2017-05-26 13:10:00,77.5,77.56,77.5,77.53,6650.0,77.5,77.56,77.5,77.53,6650.0
2017-05-26 13:15:00,77.53,77.53,77.46,77.47,9919.0,77.53,77.53,77.46,77.47,9919.0
2017-05-26 13:20:00,77.46,77.54,77.44,77.52,24066.0,77.46,77.54,77.44,77.52,24066.0
2017-05-26 13:25:00,77.52,77.55,77.51,77.51,10844.0,77.52,77.55,77.51,77.51,10844.0
2017-05-26 13:30:00,77.53,77.54,77.47,77.51,6483.0,77.53,77.54,77.47,77.51,6483.0
2017-05-26 13:35:00,77.51,77.54,77.49,77.52,6230.0,77.51,77.54,77.49,77.52,6230.0
2017-05-26 13:40:00,77.53,77.58,77.49,77.51,14884.0,77.53,77.58,77.49,77.51,14884.0
2017-05-26 13:45:00,77.52,77.52,77.4,77.44,5850.0,77.52,77.52,77.4,77.44,5850.0
2017-05-26 13:50:00,77.44,77.49,77.43,77.49,12193.0,77.44,77.49,77.43,77.49,12193.0
2017-05-26 13:55:00,77.48,77.56,77.46,77.51,15423.0,77.48,77.56,77.46,77.51,15423.0
2017-05-26 14:00:00,77.51,77.51,77.44,77.46,5742.0,77.51,77.51,77.44,77.46,5742.0
2017-05-26 14:05:00,77.45,77.54,77.45,77.51,12474.0,77.45,77.54,77.45,77.51,12474.0
2017-05-26 14:10:00,77.5,77.51,77.44,77.44,15101.0,77.5,77.51,77.44,77.44,15101.0
2017-05-26 14:15:00,77.44,77.54,77.43,77.51,10219.0,77.44,77.54,77.43,77.51,10219.0
2017-05-26 14:20:00,77.5,77.51,77.31,77.42,33325.0,77.5,77.51,77.31,77.42,33325.0
2017-05-26 14:25:00,77.41,77.41,77.24,77.36,20369.0,77.41,77.41,77.24,77.36,20369.0
2017-05-26 14:30:00,77.35,77.37,77.3,77.33,10237.0,77.35,77.37,77.3,77.33,10237.0
2017-05-26 14:35:00,77.33,77.38,77.32,77.33,20317.0,77.33,77.38,77.32,77.33,20317.0
2017-05-26 14:40:00,77.33,77.38,77.3,77.37,15998.0,77.33,77.38,77.3,77.37,15998.0
2017-05-26 14:45:00,77.37,77.38,77.32,77.34,6880.0,77.37,77.38,77.32,77.34,6880.0
2017-05-26 14:50:00,77.32,77.38,77.3,77.38,20953.0,77.32,77.38,77.3,77.38,20953.0
2017-05-26 14:55:00,77.38,77.48,77.36,77.45,21841.0,77.38,77.48,77.36,77.45,21841.0
2017-05-26 15:00:00,77.45,77.47,77.38,77.38,25931.0,77.45,77.47,77.38,77.38,25931.0
2017-05-26 15:05:00,77.39,77.41,77.28,77.32,29191.0,77.39,77.41,77.28,77.32,29191.0
2017-05-26 15:10:00,77.32,77.34,77.2,77.31,29169.0,77.32,77.34,77.2,77.31,29169.0
2017-05-26 15:15:00,77.31,77.39,77.25,77.38,16020.0,77.31,77.39,77.25,77.38,16020.0
2017-05-26 15:20:00,77.36,77.4,77.31,77.35,13976.0,77.36,77.4,77.31,77.35,13976.0
2017-05-26 15:25:00,77.36,77.4,77.33,77.39,11285.0,77.36,77.4,77.33,77.39,11285.0
2017-05-26 15:30:00,77.38,77.4,77.34,77.34,23879.0,77.38,77.4,77.34,77.34,23879.0
2017-05-26 15:35:00,77.34,77.36,77.29,77.32,21212.0,77.34,77.36,77.29,77.32,21212.0
2017-05-26 15:40:00,77.31,77.34,77.28,77.3,30349.0,77.31,77.34,77.28,77.3,30349.0
2017-05-26 15:45:00,77.3,77.31,77.18,77.2,47206.0,77.3,77.31,77.18,77.2,47206.0
2017-05-26 15:50:00,77.19,77.2,77.04,77.05,95483.0,77.19,77.2,77.04,77.05,95483.0
2017-05-26 15:55:00,77.06,77.08,76.99,77.07,160687.0,77.06,77.08,76.99,77.07,160687.0
2017-05-30 09:30:00,76.68,76.69,75.26,75.96,233810.0,76.68,76.69,75.26,75.96,233810.0
2017-05-30 09:35:00,76.0,76.56,75.99,76.51,106470.0,76.0,76.56,75.99,76.51,106470.0
2017-05-30 09:40:00,76.52,76.78,76.46,76.46,52901.0,76.52,76.78,76.46,76.46,52901.0
2017-05-30 09:45:00,76.47,76.63,76.08,76.15,36776.0,76.47,76.63,76.08,76.15,36776.0
2017-05-30 09:50:00,76.08,76.22,75.86,75.95,43191.0,76.08,76.22,75.86,75.95,43191.0
2017-05-30 09:55:00,76.01,76.25,75.96,76.0,33300.0,76.01,76.25,75.96,76.0,33300.0
2017-05-30 10:00:00,76.02,76.3,75.98,76.04,57811.0,76.02,76.3,75.98,76.04,57811.0
2017-05-30 10:05:00,76.05,76.07,75.79,76.03,33742.0,76.05,76.07,75.79,76.03,33742.0
2017-05-30 10:10:00,76.01,76.14,75.78,76.12,28716.0,76.01,76.14,75.78,76.12,28716.0
2017-05-30 10:15:00,76.09,76.14,75.89,76.03,14647.0,76.09,76.14,75.89,76.03,14647.0
2017-05-30 10:20:00,76.0,76.37,76.0,76.32,26499.0,76.0,76.37,76.0,76.32,26499.0
2017-05-30 10:25:00,76.34,76.37,76.14,76.15,23725.0,76.34,76.37,76.14,76.15,23725.0
2017-05-30 10:30:00,76.15,76.31,76.13,76.24,22092.0,76.15,76.31,76.13,76.24,22092.0
2017-05-30 10:35:00,76.23,76.26,76.14,76.17,18775.0,76.23,76.26,76.14,76.17,18775.0
2017-05-30 10:40:00,76.18,76.29,76.14,76.26,13263.0,76.18,76.29,76.14,76.26,13263.0
2017-05-30 10:45:00,76.26,76.29,76.11,76.16,36520.0,76.26,76.29,76.11,76.16,36520.0
2017-05-30 10:50:00,76.19,76.24,76.06,76.16,17374.0,76.19,76.24,76.06,76.16,17374.0
2017-05-30 10:55:00,76.14,76.14,75.87,75.9,24877.0,76.14,76.14,75.87,75.9,24877.0
2017-05-30 11:00:00,75.9,76.12,75.9,76.02,24094.0,75.9,76.12,75.9,76.02,24094.0
2017-05-30 11:05:00,76.01,76.03,75.79,75.8,24291.0,76.01,76.03,75.79,75.8,24291.0
2017-05-30 11:10:00,75.8,75.86,75.63,75.65,50893.0,75.8,75.86,75.63,75.65,50893.0
2017-05-30 11:15:00,75.66,75.75,75.52,75.59,47323.0,75.66,75.75,75.52,75.59,47323.0
2017-05-30 11:20:00,75.62,75.7,75.47,75.56,41686.0,75.62,75.7,75.47,75.56,41686.0
2017-05-30 11:25:00,75.57,75.61,75.48,75.55,30293.0,75.57,75.61,75.48,75.55,30293.0
2017-05-30 11:30:00,75.56,75.75,75.56,75.74,18967.0,75.56,75.75,75.56,75.74,18967.0
2017-05-30 11:35:00,75.74,75.83,75.74,75.82,16909.0,75.74,75.83,75.74,75.82,16909.0
2017-05-30 11:40:00,75.79,75.82,75.69,75.69,10796.0,75.79,75.82,75.69,75.69,10796.0
2017-05-30 11:45:00,75.69,75.75,75.63,75.75,27780.0,75.69,75.75,75.63,75.75,27780.0
2017-05-30 11:50:00,75.77,75.79,75.69,75.72,11380.0,75.77,75.79,75.69,75.72,11380.0
2017-05-30 11:55:00,75.71,75.72,75.62,75.65,12175.0,75.71,75.72,75.62,75.65,12175.0
2017-05-30 12:00:00,75.64,75.64,75.55,75.61,13269.0,75.64,75.64,75.55,75.61,13269.0
2017-05-30 12:05:00,75.63,75.68,75.58,75.58,8770.0,75.63,75.68,75.58,75.58,8770.0
2017-05-30 12:10:00,75.58,75.78,75.54,75.78,21398.0,75.58,75.78,75.54,75.78,21398.0
2017-05-30 12:15:00,75.76,75.84,75.72,75.84,25447.0,75.76,75.84,75.72,75.84,25447.0
2017-05-30 12:20:00,75.87,75.94,75.82,75.82,21260.0,75.87,75.94,75.82,75.82,21260.0
2017-05-30 12:25:00,75.85,75.89,75.8,75.89,18880.0,75.85,75.89,75.8,75.89,18880.0
2017-05-30 12:30:00,75.88,75.99,75.88,75.95,27382.0,75.88,75.99,75.88,75.95,27382.0
2017-05-30 12:35:00,75.92,76.0,75.84,75.84,21635.0,75.92,76.0,75.84,75.84,21635.0
2017-05-30 12:40:00,75.87,75.94,75.87,75.93,7124.0,75.87,75.94,75.87,75.93,7124.0
2017-05-30 12:45:00,75.92,76.01,75.92,75.96,25953.0,75.92,76.01,75.92,75.96,25953.0
2017-05-30 12:50:00,75.96,76.1,75.95,76.1,39064.0,75.96,76.1,75.95,76.1,39064.0
2017-05-30 12:55:00,76.09,76.17,76.07,76.16,16728.0,76.09,76.17,76.07,76.16,16728.0
2017-05-30 13:00:00,76.16,76.2,76.14,76.15,9298.0,76.16,76.2,76.14,76.15,9298.0
2017-05-30 13:05:00,76.15,76.17,76.09,76.12,29624.0,76.15,76.17,76.09,76.12,29624.0
2017-05-30 13:10:00,76.13,76.13,75.94,76.08,12729.0,76.13,76.13,75.94,76.08,12729.0
2017-05-30 13:15:00,76.08,76.2,76.06,76.19,10528.0,76.08,76.2,76.06,76.19,10528.0
2017-05-30 13:20:00,76.21,76.23,76.13,76.13,5207.0,76.21,76.23,76.13,76.13,5207.0
2017-05-30 13:25:00,76.14,76.27,76.13,76.22,10346.0,76.14,76.27,76.13,76.22,10346.0
2017-05-30 13:30:00,76.22,76.23,76.13,76.17,11572.0,76.22,76.23,76.13,76.17,11572.0
2017-05-30 13:35:00,76.17,76.28,76.17,76.23,8007.0,76.17,76.28,76.17,76.23,8007.0
2017-05-30 13:40:00,76.23,76.23,76.13,76.15,5240.0,76.23,76.23,76.13,76.15,5240.0
2017-05-30 13:45:00,76.11,76.13,76.08,76.11,15690.0,76.11,76.13,76.08,76.11,15690.0
2017-05-30 13:50:00,76.11,76.18,76.11,76.14,6251.0,76.11,76.18,76.11,76.14,6251.0
2017-05-30 13:55:00,76.09,76.16,76.07,76.12,8116.0,76.09,76.16,76.07,76.12,8116.0
2017-05-30 14:00:00,76.12,76.21,76.12,76.18,11619.0,76.12,76.21,76.12,76.18,11619.0
2017-05-30 14:05:00,76.18,76.25,76.18,76.23,6472.0,76.18,76.25,76.18,76.23,6472.0
2017-05-30 14:10:00,76.23,76.23,76.19,76.2,6212.0,76.23,76.23,76.19,76.2,6212.0
2017-05-30 14:15:00,76.2,76.29,76.2,76.24,19530.0,76.2,76.29,76.2,76.24,19530.0
2017-05-30 14:20:00,76.24,76.29,76.22,76.23,11852.0,76.24,76.29,76.22,76.23,11852.0
2017-05-30 14:25:00,76.23,76.25,76.21,76.23,24644.0,76.23,76.25,76.21,76.23,24644.0
2017-05-30 14:30:00,76.22,76.39,76.21,76.34,15381.0,76.22,76.39,76.21,76.34,15381.0
2017-05-30 14:35:00,76.34,76.36,76.26,76.29,10640.0,76.34,76.36,76.26,76.29,10640.0
2017-05-30 14:40:00,76.29,76.3,76.26,76.27,12509.0,76.29,76.3,76.26,76.27,12509.0
2017-05-30 14:45:00,76.28,76.34,76.22,76.3,39310.0,76.28,76.34,76.22,76.3,39310.0
2017-05-30 14:50:00,76.31,76.4,76.27,76.3,24776.0,76.31,76.4,76.27,76.3,24776.0
2017-05-30 14:55:00,76.3,76.33,76.25,76.29,15352.0,76.3,76.33,76.25,76.29,15352.0
2017-05-30 15:00:00,76.29,76.4,76.29,76.4,23551.0,76.29,76.4,76.29,76.4,23551.0
2017-05-30 15:05:00,76.4,76.52,76.39,76.51,17651.0,76.4,76.52,76.39,76.51,17651.0
2017-05-30 15:10:00,76.52,76.52,76.47,76.47,29975.0,76.52,76.52,76.47,76.47,29975.0
2017-05-30 15:15:00,76.46,76.52,76.4,76.42,31371.0,76.46,76.52,76.4,76.42,31371.0
2017-05-30 15:20:00,76.4,76.43,76.38,76.41,24999.0,76.4,76.43,76.38,76.41,24999.0
2017-05-30 15:25:00,76.4,76.41,76.31,76.34,26050.0,76.4,76.41,76.31,76.34,26050.0
2017-05-30 15:30:00,76.33,76.42,76.33,76.37,33311.0,76.33,76.42,76.33,76.37,33311.0
2017-05-30 15:35:00,76.37,76.41,76.33,76.38,35192.0,76.37,76.41,76.33,76.38,35192.0
2017-05-30 15:40:00,76.38,76.44,76.29,76.29,36520.0,76.38,76.44,76.29,76.29,36520.0
2017-05-30 15:45:00,76.29,76.33,76.23,76.27,64225.0,76.29,76.33,76.23,76.27,64225.0
2017-05-30 15:50:00,76.27,76.28,76.12,76.18,108602.0,76.27,76.28,76.12,76.18,108602.0
2017-05-30 15:55:00,76.18,76.21,76.05,76.07,177709.0,76.18,76.21,76.05,76.07,177709.0
2017-05-31 09:30:00,76.37,77.17,76.37,77.16,48098.0,76.37,77.17,76.37,77.16,48098.0
2017-05-31 09:35:00,77.11,77.11,76.8,76.83,23542.0,77.11,77.11,76.8,76.83,23542.0
2017-05-31 09:40:00,76.83,76.86,76.43,76.72,26153.0,76.83,76.86,76.43,76.72,26153.0
2017-05-31 09:45:00,76.75,76.85,76.5,76.55,17675.0,76.75,76.85,76.5,76.55,17675.0
2017-05-31 09:50:00,76.54,76.62,76.33,76.33,19627.0,76.54,76.62,76.33,76.33,19627.0
2017-05-31 09:55:00,76.32,76.39,76.24,76.27,17661.0,76.32,76.39,76.24,76.27,17661.0
2017-05-31 10:00:00,76.25,76.27,75.91,75.96,49810.0,76.25,76.27,75.91,75.96,49810.0
2017-05-31 10:05:00,75.92,76.29,75.78,76.29,28863.0,75.92,76.29,75.78,76.29,28863.0
2017-05-31 10:10:00,76.29,76.29,76.01,76.14,21160.0,76.29,76.29,76.01,76.14,21160.0
2017-05-31 10:15:00,76.17,76.18,75.96,76.05,15105.0,76.17,76.18,75.96,76.05,15105.0
2017-05-31 10:20:00,76.05,76.15,75.93,75.94,14188.0,76.05,76.15,75.93,75.94,14188.0
2017-05-31 10:25:00,76.01,76.28,76.01,76.28,20079.0,76.01,76.28,76.01,76.28,20079.0
2017-05-31 10:30:00,76.27,76.31,76.11,76.31,18644.0,76.27,76.31,76.11,76.31,18644.0
2017-05-31 10:35:00,76.31,76.42,76.3,76.36,44334.0,76.31,76.42,76.3,76.36,44334.0
2017-05-31 10:40:00,76.36,76.7,76.36,76.67,28051.0,76.36,76.7,76.36,76.67,28051.0
2017-05-31 10:45:00,76.63,76.63,76.51,76.61,18264.0,76.63,76.63,76.51,76.61,18264.0
2017-05-31 10:50:00,76.58,76.75,76.56,76.69,13803.0,76.58,76.75,76.56,76.69,13803.0
2017-05-31 10:55:00,76.67,76.85,76.67,76.85,26343.0,76.67,76.85,76.67,76.85,26343.0
2017-05-31 11:00:00,76.83,76.85,76.66,76.66,17880.0,76.83,76.85,76.66,76.66,17880.0
2017-05-31 11:05:00,76.66,76.73,76.59,76.65,20151.0,76.66,76.73,76.59,76.65,20151.0
2017-05-31 11:10:00,76.63,76.67,76.48,76.51,22927.0,76.63,76.67,76.48,76.51,22927.0
2017-05-31 11:15:00,76.52,76.54,76.37,76.47,10715.0,76.52,76.54,76.37,76.47,10715.0
2017-05-31 11:20:00,76.48,76.5,76.3,76.33,13381.0,76.48,76.5,76.3,76.33,13381.0
2017-05-31 11:25:00,76.31,76.34,76.23,76.31,14850.0,76.31,76.34,76.23,76.31,14850.0
2017-05-31 11:30:00,76.29,76.3,76.2,76.24,6500.0,76.29,76.3,76.2,76.24,6500.0
2017-05-31 11:35:00,76.24,76.39,76.23,76.3,6759.0,76.24,76.39,76.23,76.3,6759.0
2017-05-31 11:40:00,76.26,76.36,76.25,76.31,5697.0,76.26,76.36,76.25,76.31,5697.0
2017-05-31 11:45:00,76.34,76.43,76.27,76.39,9806.0,76.34,76.43,76.27,76.39,9806.0
2017-05-31 11:50:00,76.42,76.48,76.37,76.48,7217.0,76.42,76.48,76.37,76.48,7217.0
2017-05-31 11:55:00,76.49,76.49,76.4,76.44,10820.0,76.49,76.49,76.4,76.44,10820.0
2017-05-31 12:00:00,76.43,76.49,76.43,76.47,7100.0,76.43,76.49,76.43,76.47,7100.0
2017-05-31 12:05:00,76.45,76.48,76.36,76.36,9380.0,76.45,76.48,76.36,76.36,9380.0
2017-05-31 12:10:00,76.4,76.44,76.36,76.42,11128.0,76.4,76.44,76.36,76.42,11128.0
2017-05-31 12:15:00,76.42,76.45,76.38,76.41,4150.0,76.42,76.45,76.38,76.41,4150.0
2017-05-31 12:20:00,76.41,76.45,76.34,76.39,6492.0,76.41,76.45,76.34,76.39,6492.0
2017-05-31 12:25:00,76.43,76.49,76.41,76.43,3500.0,76.43,76.49,76.41,76.43,3500.0
2017-05-31 12:30:00,76.47,76.5,76.42,76.45,8311.0,76.47,76.5,76.42,76.45,8311.0
2017-05-31 12:35:00,76.46,76.52,76.46,76.49,2600.0,76.46,76.52,76.46,76.49,2600.0
2017-05-31 12:40:00,76.51,76.6,76.45,76.57,15113.0,76.51,76.6,76.45,76.57,15113.0
2017-05-31 12:45:00,76.58,76.6,76.5,76.53,14324.0,76.58,76.6,76.5,76.53,14324.0
2017-05-31 12:50:00,76.53,76.56,76.51,76.54,11366.0,76.53,76.56,76.51,76.54,11366.0
2017-05-31 12:55:00,76.55,76.57,76.54,76.56,2532.0,76.55,76.57,76.54,76.56,2532.0
2017-05-31 13:00:00,76.57,76.65,76.57,76.65,6308.0,76.57,76.65,76.57,76.65,6308.0
2017-05-31 13:05:00,76.64,76.71,76.64,76.71,5281.0,76.64,76.71,76.64,76.71,5281.0
2017-05-31 13:10:00,76.7,76.88,76.69,76.87,11284.0,76.7,76.88,76.69,76.87,11284.0
2017-05-31 13:15:00,76.88,76.96,76.86,76.91,13985.0,76.88,76.96,76.86,76.91,13985.0
2017-05-31 13:20:00,76.9,76.93,76.87,76.88,5384.0,76.9,76.93,76.87,76.88,5384.0
2017-05-31 13:25:00,76.91,76.92,76.82,76.82,13300.0,76.91,76.92,76.82,76.82,13300.0
2017-05-31 13:30:00,76.78,76.85,76.78,76.82,9158.0,76.78,76.85,76.78,76.82,9158.0
2017-05-31 13:35:00,76.82,76.89,76.81,76.89,4639.0,76.82,76.89,76.81,76.89,4639.0
2017-05-31 13:40:00,76.89,76.93,76.84,76.93,10018.0,76.89,76.93,76.84,76.93,10018.0
2017-05-31 13:45:00,76.9,76.98,76.89,76.91,8311.0,76.9,76.98,76.89,76.91,8311.0
2017-05-31 13:50:00,76.9,76.95,76.85,76.94,6280.0,76.9,76.95,76.85,76.94,6280.0
2017-05-31 13:55:00,76.94,77.01,76.92,76.98,21758.0,76.94,77.01,76.92,76.98,21758.0
2017-05-31 14:00:00,77.01,77.05,76.91,77.0,12575.0,77.01,77.05,76.91,77.0,12575.0
2017-05-31 14:05:00,76.98,77.04,76.94,77.02,15763.0,76.98,77.04,76.94,77.02,15763.0
2017-05-31 14:10:00,77.0,77.0,76.82,76.85,17065.0,77.0,77.0,76.82,76.85,17065.0
2017-05-31 14:15:00,76.85,76.9,76.77,76.83,22622.0,76.85,76.9,76.77,76.83,22622.0
2017-05-31 14:20:00,76.84,76.87,76.58,76.59,19196.0,76.84,76.87,76.58,76.59,19196.0
2017-05-31 14:25:00,76.59,76.72,76.57,76.72,9484.0,76.59,76.72,76.57,76.72,9484.0
2017-05-31 14:30:00,76.73,76.8,76.67,76.71,16948.0,76.73,76.8,76.67,76.71,16948.0
2017-05-31 14:35:00,76.71,76.73,76.59,76.66,12005.0,76.71,76.73,76.59,76.66,12005.0
2017-05-31 14:40:00,76.65,76.68,76.61,76.66,8275.0,76.65,76.68,76.61,76.66,8275.0
2017-05-31 14:45:00,76.64,76.64,76.56,76.56,5736.0,76.64,76.64,76.56,76.56,5736.0
2017-05-31 14:50:00,76.57,76.58,76.53,76.56,5599.0,76.57,76.58,76.53,76.56,5599.0
2017-05-31 14:55:00,76.57,76.65,76.55,76.63,13339.0,76.57,76.65,76.55,76.63,13339.0
2017-05-31 15:00:00,76.63,76.74,76.63,76.69,5167.0,76.63,76.74,76.63,76.69,5167.0
2017-05-31 15:05:00,76.66,76.66,76.6,76.63,9931.0,76.66,76.66,76.6,76.63,9931.0
2017-05-31 15:10:00,76.64,76.66,76.61,76.66,6650.0,76.64,76.66,76.61,76.66,6650.0
2017-05-31 15:15:00,76.65,76.68,76.63,76.64,9919.0,76.65,76.68,76.63,76.64,9919.0
2017-05-31 15:20:00,76.64,76.66,76.61,76.63,10694.0,76.64,76.66,76.61,76.63,10694.0
2017-05-31 15:25:00,76.61,76.68,76.61,76.67,7479.0,76.61,76.68,76.61,76.67,7479.0
2017-05-31 15:30:00,76.66,76.73,76.66,76.69,11616.0,76.66,76.73,76.66,76.69,11616.0
2017-05-31 15:35:00,76.69,76.72,76.68,76.68,28765.0,76.69,76.72,76.68,76.68,28765.0
2017-05-31 15:40:00,76.68,76.69,76.62,76.63,48929.0,76.68,76.69,76.62,76.63,48929.0
2017-05-31 15:45:00,76.63,76.68,76.62,76.67,50093.0,76.63,76.68,76.62,76.67,50093.0
2017-05-31 15:50:00,76.67,76.82,76.67,76.72,79934.0,76.67,76.82,76.67,76.72,79934.0
2017-05-31 15:55:00,76.72,76.81,76.71,76.74,92485.0,76.72,76.81,76.71,76.74,92485.0
2017-06-01 09:30:00,76.77,77.48,76.76,77.37,59887.0,76.77,77.48,76.76,77.37,59887.0
2017-06-01 09:35:00,77.3,77.7,77.22,77.44,40529.0,77.3,77.7,77.22,77.44,40529.0
2017-06-01 09:40:00,77.2,78.04,77.2,77.91,50942.0,77.2,78.04,77.2,77.91,50942.0
2017-06-01 09:45:00,77.96,78.23,77.83,78.09,69790.0,77.96,78.23,77.83,78.09,69790.0
2017-06-01 09:50:00,78.1,78.29,77.8,77.87,32843.0,78.1,78.29,77.8,77.87,32843.0
2017-06-01 09:55:00,77.87,77.87,77.66,77.66,6071.0,77.87,77.87,77.66,77.66,6071.0
2017-06-01 10:00:00,77.69,77.86,77.5,77.71,16409.0,77.69,77.86,77.5,77.71,16409.0
2017-06-01 10:05:00,77.71,77.83,77.56,77.63,21200.0,77.71,77.83,77.56,77.63,21200.0
2017-06-01 10:10:00,77.61,77.87,77.61,77.87,98438.0,77.61,77.87,77.61,77.87,98438.0
2017-06-01 10:15:00,77.85,77.88,77.63,77.76,23678.0,77.85,77.88,77.63,77.76,23678.0
2017-06-01 10:20:00,77.8,77.9,77.66,77.77,20664.0,77.8,77.9,77.66,77.77,20664.0
2017-06-01 10:25:00,77.81,77.88,77.65,77.88,36291.0,77.81,77.88,77.65,77.88,36291.0
2017-06-01 10:30:00,77.85,77.85,77.64,77.65,22387.0,77.85,77.85,77.64,77.65,22387.0
2017-06-01 10:35:00,77.63,77.81,77.61,77.71,10087.0,77.63,77.81,77.61,77.71,10087.0
2017-06-01 10:40:00,77.69,77.78,77.69,77.74,11774.0,77.69,77.78,77.69,77.74,11774.0
2017-06-01 10:45:00,77.79,77.84,77.56,77.56,17698.0,77.79,77.84,77.56,77.56,17698.0
2017-06-01 10:50:00,77.6,77.66,77.57,77.66,16089.0,77.6,77.66,77.57,77.66,16089.0
2017-06-01 10:55:00,77.64,77.66,77.57,77.62,10350.0,77.64,77.66,77.57,77.62,10350.0
2017-06-01 11:00:00,77.64,77.66,77.58,77.61,12879.0,77.64,77.66,77.58,77.61,12879.0
2017-06-01 11:05:00,77.63,77.66,77.58,77.61,15790.0,77.63,77.66,77.58,77.61,15790.0
2017-06-01 11:10:00,77.61,77.68,77.6,77.64,17090.0,77.61,77.68,77.6,77.64,17090.0
2017-06-01 11:15:00,77.65,77.72,77.64,77.69,22072.0,77.65,77.72,77.64,77.69,22072.0
2017-06-01 11:20:00,77.7,77.74,77.62,77.63,9507.0,77.7,77.74,77.62,77.63,9507.0
2017-06-01 11:25:00,77.64,77.77,77.63,77.77,14083.0,77.64,77.77,77.63,77.77,14083.0
2017-06-01 11:30:00,77.79,77.85,77.76,77.76,7522.0,77.79,77.85,77.76,77.76,7522.0
2017-06-01 11:35:00,77.79,77.84,77.73,77.84,10273.0,77.79,77.84,77.73,77.84,10273.0
2017-06-01 11:40:00,77.83,77.85,77.7,77.72,10720.0,77.83,77.85,77.7,77.72,10720.0
2017-06-01 11:45:00,77.72,77.94,77.64,77.93,22269.0,77.72,77.94,77.64,77.93,22269.0
2017-06-01 11:50:00,77.89,78.02,77.87,78.02,13009.0,77.89,78.02,77.87,78.02,13009.0
2017-06-01 11:55:00,78.03,78.09,77.98,78.06,8668.0,78.03,78.09,77.98,78.06,8668.0
2017-06-01 12:00:00,78.08,78.16,78.03,78.14,26076.0,78.08,78.16,78.03,78.14,26076.0
2017-06-01 12:05:00,78.14,78.27,78.14,78.21,15790.0,78.14,78.27,78.14,78.21,15790.0
2017-06-01 12:10:00,78.2,78.26,78.14,78.22,14764.0,78.2,78.26,78.14,78.22,14764.0
2017-06-01 12:15:00,78.22,78.29,78.2,78.28,5600.0,78.22,78.29,78.2,78.28,5600.0
2017-06-01 12:20:00,78.28,78.42,78.28,78.38,15205.0,78.28,78.42,78.28,78.38,15205.0
2017-06-01 12:25:00,78.37,78.37,78.33,78.36,11577.0,78.37,78.37,78.33,78.36,11577.0
2017-06-01 12:30:00,78.36,78.5,78.36,78.4,30663.0,78.36,78.5,78.36,78.4,30663.0
2017-06-01 12:35:00,78.41,78.41,78.26,78.34,14594.0,78.41,78.41,78.26,78.34,14594.0
2017-06-01 12:40:00,78.32,78.32,78.06,78.12,7600.0,78.32,78.32,78.06,78.12,7600.0
2017-06-01 12:45:00,78.13,78.24,78.12,78.24,6800.0,78.13,78.24,78.12,78.24,6800.0
2017-06-01 12:50:00,78.21,78.27,78.15,78.27,3647.0,78.21,78.27,78.15,78.27,3647.0
2017-06-01 12:55:00,78.27,78.29,78.09,78.11,7045.0,78.27,78.29,78.09,78.11,7045.0
2017-06-01 13:00:00,78.09,78.11,78.0,78.05,16085.0,78.09,78.11,78.0,78.05,16085.0
2017-06-01 13:05:00,78.04,78.06,78.0,78.02,8694.0,78.04,78.06,78.0,78.02,8694.0
2017-06-01 13:10:00,78.04,78.09,78.04,78.08,9487.0,78.04,78.09,78.04,78.08,9487.0
2017-06-01 13:15:00,78.07,78.13,78.03,78.11,15665.0,78.07,78.13,78.03,78.11,15665.0
2017-06-01 13:20:00,78.13,78.2,78.12,78.13,9821.0,78.13,78.2,78.12,78.13,9821.0
2017-06-01 13:25:00,78.16,78.25,78.16,78.2,11914.0,78.16,78.25,78.16,78.2,11914.0
2017-06-01 13:30:00,78.2,78.38,78.19,78.38,17343.0,78.2,78.38,78.19,78.38,17343.0
2017-06-01 13:35:00,78.38,78.38,78.27,78.27,19023.0,78.38,78.38,78.27,78.27,19023.0
2017-06-01 13:40:00,78.26,78.31,78.26,78.27,17361.0,78.26,78.31,78.26,78.27,17361.0
2017-06-01 13:45:00,78.26,78.26,78.12,78.2,11348.0,78.26,78.26,78.12,78.2,11348.0
2017-06-01 13:50:00,78.22,78.22,78.15,78.15,23275.0,78.22,78.22,78.15,78.15,23275.0
2017-06-01 13:55:00,78.15,78.16,78.01,78.02,21829.0,78.15,78.16,78.01,78.02,21829.0
2017-06-01 14:00:00,78.01,78.02,77.97,77.99,31228.0,78.01,78.02,77.97,77.99,31228.0
2017-06-01 14:05:00,78.0,78.18,78.0,78.18,28877.0,78.0,78.18,78.0,78.18,28877.0
2017-06-01 14:10:00,78.19,78.2,77.91,77.96,28425.0,78.19,78.2,77.91,77.96,28425.0
2017-06-01 14:15:00,77.96,78.0,77.78,77.92,44003.0,77.96,78.0,77.78,77.92,44003.0
2017-06-01 14:20:00,77.9,78.0,77.89,77.98,5828.0,77.9,78.0,77.89,77.98,5828.0
2017-06-01 14:25:00,77.95,78.02,77.95,77.99,22730.0,77.95,78.02,77.95,77.99,22730.0
2017-06-01 14:30:00,77.97,78.02,77.94,77.95,14592.0,77.97,78.02,77.94,77.95,14592.0
2017-06-01 14:35:00,77.97,78.01,77.95,78.01,12171.0,77.97,78.01,77.95,78.01,12171.0
2017-06-01 14:40:00,78.02,78.07,78.01,78.07,12966.0,78.02,78.07,78.01,78.07,12966.0
2017-06-01 14:45:00,78.08,78.14,77.98,78.0,10502.0,78.08,78.14,77.98,78.0,10502.0
2017-06-01 14:50:00,77.99,78.0,77.93,77.94,8144.0,77.99,78.0,77.93,77.94,8144.0
2017-06-01 14:55:00,77.95,77.95,77.87,77.9,11112.0,77.95,77.95,77.87,77.9,11112.0
2017-06-01 15:00:00,77.89,77.9,77.86,77.89,6929.0,77.89,77.9,77.86,77.89,6929.0
2017-06-01 15:05:00,77.89,78.0,77.85,77.98,12475.0,77.89,78.0,77.85,77.98,12475.0
2017-06-01 15:10:00,77.98,78.04,77.98,78.04,6272.0,77.98,78.04,77.98,78.04,6272.0
2017-06-01 15:15:00,78.04,78.07,78.02,78.04,11912.0,78.04,78.07,78.02,78.04,11912.0
2017-06-01 15:20:00,78.04,78.07,77.99,78.01,13790.0,78.04,78.07,77.99,78.01,13790.0
2017-06-01 15:25:00,77.99,78.07,77.99,78.04,21156.0,77.99,78.07,77.99,78.04,21156.0
2017-06-01 15:30:00,78.04,78.05,78.0,78.0,29067.0,78.04,78.05,78.0,78.0,29067.0
2017-06-01 15:35:00,78.01,78.14,77.99,78.14,21557.0,78.01,78.14,77.99,78.14,21557.0
2017-06-01 15:40:00,78.15,78.22,78.13,78.17,20704.0,78.15,78.22,78.13,78.17,20704.0
2017-06-01 15:45:00,78.15,78.15,78.0,78.01,44576.0,78.15,78.15,78.0,78.01,44576.0
2017-06-01 15:50:00,78.02,78.05,77.99,78.01,87131.0,78.02,78.05,77.99,78.01,87131.0
2017-06-01 15:55:00,78.01,78.13,78.0,78.12,145876.0,78.01,78.13,78.0,78.12,145876.0
2017-06-02 09:30:00,76.21,77.97,76.11,77.57,143363.0,76.21,77.97,76.11,77.57,143363.0
2017-06-02 09:35:00,77.6,77.73,76.76,76.85,46344.0,77.6,77.73,76.76,76.85,46344.0
2017-06-02 09:40:00,76.77,76.97,76.63,76.87,27992.0,76.77,76.97,76.63,76.87,27992.0
2017-06-02 09:45:00,76.87,77.07,76.7,77.07,20347.0,76.87,77.07,76.7,77.07,20347.0
2017-06-02 09:50:00,77.03,77.12,76.83,76.84,20509.0,77.03,77.12,76.83,76.84,20509.0
2017-06-02 09:55:00,76.85,77.05,76.84,77.01,15436.0,76.85,77.05,76.84,77.01,15436.0
2017-06-02 10:00:00,77.0,77.35,76.99,77.35,14380.0,77.0,77.35,76.99,77.35,14380.0
2017-06-02 10:05:00,77.36,77.55,77.33,77.54,21389.0,77.36,77.55,77.33,77.54,21389.0
2017-06-02 10:10:00,77.57,77.65,77.44,77.56,19900.0,77.57,77.65,77.44,77.56,19900.0
2017-06-02 10:15:00,77.54,77.58,77.4,77.58,14028.0,77.54,77.58,77.4,77.58,14028.0
2017-06-02 10:20:00,77.57,77.57,77.3,77.31,23809.0,77.57,77.57,77.3,77.31,23809.0
2017-06-02 10:25:00,77.31,77.55,77.28,77.42,7357.0,77.31,77.55,77.28,77.42,7357.0
2017-06-02 10:30:00,77.39,77.55,77.39,77.43,13470.0,77.39,77.55,77.39,77.43,13470.0
2017-06-02 10:35:00,77.48,77.66,77.42,77.66,14059.0,77.48,77.66,77.42,77.66,14059.0
2017-06-02 10:40:00,77.64,77.83,77.57,77.83,14671.0,77.64,77.83,77.57,77.83,14671.0
2017-06-02 10:45:00,77.83,77.86,77.77,77.83,15283.0,77.83,77.86,77.77,77.83,15283.0
2017-06-02 10:50:00,77.83,77.99,77.82,77.84,17954.0,77.83,77.99,77.82,77.84,17954.0
2017-06-02 10:55:00,77.85,77.99,77.85,77.95,13070.0,77.85,77.99,77.85,77.95,13070.0
2017-06-02 11:00:00,77.97,78.1,77.94,78.05,24416.0,77.97,78.1,77.94,78.05,24416.0
2017-06-02 11:05:00,78.05,78.16,77.98,77.99,24710.0,78.05,78.16,77.98,77.99,24710.0
2017-06-02 11:10:00,77.99,78.0,77.88,77.98,20711.0,77.99,78.0,77.88,77.98,20711.0
2017-06-02 11:15:00,77.98,78.09,77.98,77.98,23886.0,77.98,78.09,77.98,77.98,23886.0
2017-06-02 11:20:00,77.95,78.0,77.9,77.95,28962.0,77.95,78.0,77.9,77.95,28962.0
2017-06-02 11:25:00,77.92,78.0,77.9,77.98,17837.0,77.92,78.0,77.9,77.98,17837.0
2017-06-02 11:30:00,77.98,77.99,77.79,77.81,20130.0,77.98,77.99,77.79,77.81,20130.0
2017-06-02 11:35:00,77.81,77.85,77.7,77.83,25648.0,77.81,77.85,77.7,77.83,25648.0
2017-06-02 11:40:00,77.81,78.0,77.81,78.0,10054.0,77.81,78.0,77.81,78.0,10054.0
2017-06-02 11:45:00,78.0,78.0,77.81,77.81,13302.0,78.0,78.0,77.81,77.81,13302.0
2017-06-02 11:50:00,77.8,77.87,77.8,77.84,4443.0,77.8,77.87,77.8,77.84,4443.0
2017-06-02 11:55:00,77.87,77.87,77.77,77.8,8660.0,77.87,77.87,77.77,77.8,8660.0
2017-06-02 12:00:00,77.8,77.8,77.69,77.73,6625.0,77.8,77.8,77.69,77.73,6625.0
2017-06-02 12:05:00,77.73,77.73,77.65,77.67,6007.0,77.73,77.73,77.65,77.67,6007.0
2017-06-02 12:10:00,77.64,77.7,77.63,77.65,5498.0,77.64,77.7,77.63,77.65,5498.0
2017-06-02 12:15:00,77.67,77.69,77.63,77.64,5950.0,77.67,77.69,77.63,77.64,5950.0
2017-06-02 12:20:00,77.64,77.7,77.58,77.58,8372.0,77.64,77.7,77.58,77.58,8372.0
2017-06-02 12:25:00,77.58,77.58,77.46,77.51,5512.0,77.58,77.58,77.46,77.51,5512.0
2017-06-02 12:30:00,77.5,77.5,77.4,77.43,10320.0,77.5,77.5,77.4,77.43,10320.0
2017-06-02 12:35:00,77.44,77.45,77.35,77.35,7244.0,77.44,77.45,77.35,77.35,7244.0
2017-06-02 12:40:00,77.35,77.35,77.22,77.23,14454.0,77.35,77.35,77.22,77.23,14454.0
2017-06-02 12:45:00,77.23,77.24,77.18,77.19,7445.0,77.23,77.24,77.18,77.19,7445.0
2017-06-02 12:50:00,77.19,77.21,77.14,77.18,11080.0,77.19,77.21,77.14,77.18,11080.0
2017-06-02 12:55:00,77.18,77.22,77.16,77.18,5752.0,77.18,77.22,77.16,77.18,5752.0
2017-06-02 13:00:00,77.17,77.19,77.14,77.16,7402.0,77.17,77.19,77.14,77.16,7402.0
2017-06-02 13:05:00,77.16,77.16,77.08,77.09,9393.0,77.16,77.16,77.08,77.09,9393.0
2017-06-02 13:10:00,77.1,77.14,77.05,77.13,5750.0,77.1,77.14,77.05,77.13,5750.0
2017-06-02 13:15:00,77.1,77.12,77.07,77.1,4705.0,77.1,77.12,77.07,77.1,4705.0
2017-06-02 13:20:00,77.12,77.21,77.12,77.16,10925.0,77.12,77.21,77.12,77.16,10925.0
2017-06-02 13:25:00,77.17,77.3,77.16,77.3,7211.0,77.17,77.3,77.16,77.3,7211.0
2017-06-02 13:30:00,77.29,77.4,77.27,77.36,11665.0,77.29,77.4,77.27,77.36,11665.0
2017-06-02 13:35:00,77.34,77.34,77.29,77.3,5100.0,77.34,77.34,77.29,77.3,5100.0
2017-06-02 13:40:00,77.29,77.32,77.24,77.3,10422.0,77.29,77.32,77.24,77.3,10422.0
2017-06-02 13:45:00,77.29,77.29,77.2,77.22,16310.0,77.29,77.29,77.2,77.22,16310.0
2017-06-02 13:50:00,77.22,77.22,77.16,77.19,4408.0,77.22,77.22,77.16,77.19,4408.0
2017-06-02 13:55:00,77.17,77.19,77.12,77.16,18020.0,77.17,77.19,77.12,77.16,18020.0
2017-06-02 14:00:00,77.15,77.15,77.09,77.11,5267.0,77.15,77.15,77.09,77.11,5267.0
2017-06-02 14:05:00,77.11,77.22,77.11,77.22,3360.0,77.11,77.22,77.11,77.22,3360.0
2017-06-02 14:10:00,77.21,77.22,77.17,77.2,4948.0,77.21,77.22,77.17,77.2,4948.0
2017-06-02 14:15:00,77.21,77.39,77.21,77.37,13133.0,77.21,77.39,77.21,77.37,13133.0
2017-06-02 14:20:00,77.35,77.41,77.35,77.38,6768.0,77.35,77.41,77.35,77.38,6768.0
2017-06-02 14:25:00,77.38,77.39,77.33,77.34,10335.0,77.38,77.39,77.33,77.34,10335.0
2017-06-02 14:30:00,77.33,77.41,77.33,77.39,5250.0,77.33,77.41,77.33,77.39,5250.0
2017-06-02 14:35:00,77.4,77.41,77.35,77.35,3500.0,77.4,77.41,77.35,77.35,3500.0
2017-06-02 14:40:00,77.35,77.38,77.31,77.31,4350.0,77.35,77.38,77.31,77.31,4350.0
2017-06-02 14:45:00,77.31,77.37,77.27,77.37,12868.0,77.31,77.37,77.27,77.37,12868.0
2017-06-02 14:50:00,77.37,77.39,77.34,77.38,4400.0,77.37,77.39,77.34,77.38,4400.0
2017-06-02 14:55:00,77.37,77.41,77.34,77.39,6200.0,77.37,77.41,77.34,77.39,6200.0
2017-06-02 15:00:00,77.4,77.45,77.4,77.45,7050.0,77.4,77.45,77.4,77.45,7050.0
2017-06-02 15:05:00,77.45,77.57,77.45,77.56,9100.0,77.45,77.57,77.45,77.56,9100.0
2017-06-02 15:10:00,77.57,77.58,77.48,77.49,12907.0,77.57,77.58,77.48,77.49,12907.0
2017-06-02 15:15:00,77.48,77.51,77.42,77.5,14861.0,77.48,77.51,77.42,77.5,14861.0
2017-06-02 15:20:00,77.5,77.52,77.44,77.5,13133.0,77.5,77.52,77.44,77.5,13133.0
2017-06-02 15:25:00,77.51,77.52,77.48,77.49,10857.0,77.51,77.52,77.48,77.49,10857.0
2017-06-02 15:30:00,77.49,77.52,77.48,77.51,14647.0,77.49,77.52,77.48,77.51,14647.0
2017-06-02 15:35:00,77.51,77.56,77.46,77.55,21369.0,77.51,77.56,77.46,77.55,21369.0
2017-06-02 15:40:00,77.55,77.55,77.4,77.44,23818.0,77.55,77.55,77.4,77.44,23818.0
2017-06-02 15:45:00,77.45,77.6,77.45,77.6,34885.0,77.45,77.6,77.45,77.6,34885.0
2017-06-02 15:50:00,77.6,77.75,77.56,77.58,69043.0,77.6,77.75,77.56,77.58,69043.0
2017-06-02 15:55:00,77.58,77.65,77.54,77.65,82342.0,77.58,77.65,77.54,77.65,82342.0
2017-06-05 09:30:00,77.6,78.25,77.6,77.78,22614.0,77.6,78.25,77.6,77.78,22614.0
2017-06-05 09:35:00,77.85,77.98,77.75,77.98,17931.0,77.85,77.98,77.75,77.98,17931.0
2017-06-05 09:40:00,77.83,77.91,77.76,77.8,11380.0,77.83,77.91,77.76,77.8,11380.0
2017-06-05 09:45:00,77.84,78.0,77.75,77.92,18342.0,77.84,78.0,77.75,77.92,18342.0
2017-06-05 09:50:00,77.94,78.11,77.87,78.01,14693.0,77.94,78.11,77.87,78.01,14693.0
2017-06-05 09:55:00,78.02,78.05,77.93,77.97,13418.0,78.02,78.05,77.93,77.97,13418.0
2017-06-05 10:00:00,77.98,77.99,77.93,77.99,4056.0,77.98,77.99,77.93,77.99,4056.0
2017-06-05 10:05:00,77.95,77.96,77.79,77.84,7031.0,77.95,77.96,77.79,77.84,7031.0
2017-06-05 10:10:00,77.87,77.91,77.8,77.83,7056.0,77.87,77.91,77.8,77.83,7056.0
2017-06-05 10:15:00,77.81,77.9,77.72,77.86,7394.0,77.81,77.9,77.72,77.86,7394.0
2017-06-05 10:20:00,77.89,77.93,77.78,77.87,15620.0,77.89,77.93,77.78,77.87,15620.0
2017-06-05 10:25:00,77.87,77.94,77.8,77.92,7102.0,77.87,77.94,77.8,77.92,7102.0
2017-06-05 10:30:00,77.95,78.06,77.95,78.06,14139.0,77.95,78.06,77.95,78.06,14139.0
2017-06-05 10:35:00,78.04,78.07,77.92,78.03,6050.0,78.04,78.07,77.92,78.03,6050.0
2017-06-05 10:40:00,78.07,78.15,78.02,78.07,20723.0,78.07,78.15,78.02,78.07,20723.0
2017-06-05 10:45:00,78.09,78.09,78.0,78.08,2500.0,78.09,78.09,78.0,78.08,2500.0
2017-06-05 10:50:00,78.1,78.1,78.0,78.02,4891.0,78.1,78.1,78.0,78.02,4891.0
2017-06-05 10:55:00,78.02,78.05,77.94,77.95,7738.0,78.02,78.05,77.94,77.95,7738.0
2017-06-05 11:00:00,77.97,78.0,77.85,77.89,10671.0,77.97,78.0,77.85,77.89,10671.0
2017-06-05 11:05:00,77.91,77.96,77.9,77.95,14986.0,77.91,77.96,77.9,77.95,14986.0
2017-06-05 11:10:00,77.95,78.14,77.95,78.05,10050.0,77.95,78.14,77.95,78.05,10050.0
2017-06-05 11:15:00,78.05,78.12,78.05,78.07,11420.0,78.05,78.12,78.05,78.07,11420.0
2017-06-05 11:20:00,78.06,78.08,77.93,77.93,7652.0,78.06,78.08,77.93,77.93,7652.0
2017-06-05 11:25:00,77.94,77.96,77.85,77.88,7579.0,77.94,77.96,77.85,77.88,7579.0
2017-06-05 11:30:00,77.9,77.9,77.75,77.83,10627.0,77.9,77.9,77.75,77.83,10627.0
2017-06-05 11:35:00,77.81,77.81,77.76,77.79,3320.0,77.81,77.81,77.76,77.79,3320.0
2017-06-05 11:40:00,77.79,77.81,77.74,77.74,10230.0,77.79,77.81,77.74,77.74,10230.0
2017-06-05 11:45:00,77.72,77.73,77.64,77.68,14674.0,77.72,77.73,77.64,77.68,14674.0
2017-06-05 11:50:00,77.67,77.8,77.64,77.73,6461.0,77.67,77.8,77.64,77.73,6461.0
2017-06-05 11:55:00,77.73,77.76,77.69,77.7,5656.0,77.73,77.76,77.69,77.7,5656.0
2017-06-05 12:00:00,77.71,77.77,77.68,77.74,9879.0,77.71,77.77,77.68,77.74,9879.0
2017-06-05 12:05:00,77.7,77.72,77.54,77.58,6803.0,77.7,77.72,77.54,77.58,6803.0
2017-06-05 12:10:00,77.58,77.6,77.54,77.57,6500.0,77.58,77.6,77.54,77.57,6500.0
2017-06-05 12:15:00,77.57,77.61,77.53,77.55,5757.0,77.57,77.61,77.53,77.55,5757.0
2017-06-05 12:20:00,77.52,77.55,77.45,77.55,6417.0,77.52,77.55,77.45,77.55,6417.0
2017-06-05 12:25:00,77.55,77.64,77.54,77.54,4000.0,77.55,77.64,77.54,77.54,4000.0
2017-06-05 12:30:00,77.55,77.56,77.46,77.5,7200.0,77.55,77.56,77.46,77.5,7200.0
2017-06-05 12:35:00,77.49,77.51,77.45,77.49,5590.0,77.49,77.51,77.45,77.49,5590.0
2017-06-05 12:40:00,77.48,77.49,77.43,77.43,2217.0,77.48,77.49,77.43,77.43,2217.0
2017-06-05 12:45:00,77.41,77.45,77.36,77.41,9747.0,77.41,77.45,77.36,77.41,9747.0
2017-06-05 12:50:00,77.39,77.43,77.34,77.43,9100.0,77.39,77.43,77.34,77.43,9100.0
2017-06-05 12:55:00,77.4,77.42,77.38,77.4,13588.0,77.4,77.42,77.38,77.4,13588.0
2017-06-05 13:00:00,77.39,77.4,77.36,77.38,7385.0,77.39,77.4,77.36,77.38,7385.0
2017-06-05 13:05:00,77.37,77.39,77.27,77.39,18282.0,77.37,77.39,77.27,77.39,18282.0
2017-06-05 13:10:00,77.38,77.51,77.36,77.5,9144.0,77.38,77.51,77.36,77.5,9144.0
2017-06-05 13:15:00,77.49,77.56,77.49,77.56,6039.0,77.49,77.56,77.49,77.56,6039.0
2017-06-05 13:20:00,77.54,77.56,77.45,77.48,8131.0,77.54,77.56,77.45,77.48,8131.0
2017-06-05 13:25:00,77.47,77.5,77.46,77.47,5000.0,77.47,77.5,77.46,77.47,5000.0
2017-06-05 13:30:00,77.47,77.48,77.39,77.43,6308.0,77.47,77.48,77.39,77.43,6308.0
2017-06-05 13:35:00,77.45,77.45,77.37,77.38,6715.0,77.45,77.45,77.37,77.38,6715.0
2017-06-05 13:40:00,77.37,77.43,77.37,77.37,8574.0,77.37,77.43,77.37,77.37,8574.0
2017-06-05 13:45:00,77.38,77.4,77.35,77.38,4300.0,77.38,77.4,77.35,77.38,4300.0
2017-06-05 13:50:00,77.39,77.39,77.32,77.33,5963.0,77.39,77.39,77.32,77.33,5963.0
2017-06-05 13:55:00,77.36,77.44,77.34,77.44,4386.0,77.36,77.44,77.34,77.44,4386.0
2017-06-05 14:00:00,77.43,77.49,77.42,77.44,8650.0,77.43,77.49,77.42,77.44,8650.0
2017-06-05 14:05:00,77.43,77.44,77.38,77.39,6200.0,77.43,77.44,77.38,77.39,6200.0
2017-06-05 14:10:00,77.39,77.48,77.39,77.39,4999.0,77.39,77.48,77.39,77.39,4999.0
2017-06-05 14:15:00,77.4,77.49,77.4,77.48,4499.0,77.4,77.49,77.4,77.48,4499.0
2017-06-05 14:20:00,77.48,77.5,77.46,77.48,2881.0,77.48,77.5,77.46,77.48,2881.0
2017-06-05 14:25:00,77.47,77.48,77.43,77.46,5443.0,77.47,77.48,77.43,77.46,5443.0
2017-06-05 14:30:00,77.46,77.48,77.42,77.42,6534.0,77.46,77.48,77.42,77.42,6534.0
2017-06-05 14:35:00,77.42,77.43,77.37,77.39,5894.0,77.42,77.43,77.37,77.39,5894.0
2017-06-05 14:40:00,77.4,77.41,77.33,77.38,7792.0,77.4,77.41,77.33,77.38,7792.0
2017-06-05 14:45:00,77.4,77.4,77.36,77.37,5313.0,77.4,77.4,77.36,77.37,5313.0
2017-06-05 14:50:00,77.37,77.38,77.33,77.34,3299.0,77.37,77.38,77.33,77.34,3299.0
2017-06-05 14:55:00,77.35,77.36,77.27,77.29,8075.0,77.35,77.36,77.27,77.29,8075.0
2017-06-05 15:00:00,77.28,77.34,77.26,77.29,9850.0,77.28,77.34,77.26,77.29,9850.0
2017-06-05 15:05:00,77.3,77.37,77.3,77.33,10799.0,77.3,77.37,77.3,77.33,10799.0
2017-06-05 15:10:00,77.3,77.33,77.29,77.33,5703.0,77.3,77.33,77.29,77.33,5703.0
2017-06-05 15:15:00,77.32,77.33,77.27,77.32,5300.0,77.32,77.33,77.27,77.32,5300.0
2017-06-05 15:20:00,77.32,77.33,77.3,77.31,5128.0,77.32,77.33,77.3,77.31,5128.0
2017-06-05 15:25:00,77.33,77.36,77.29,77.35,13545.0,77.33,77.36,77.29,77.35,13545.0
2017-06-05 15:30:00,77.36,77.36,77.34,77.34,14436.0,77.36,77.36,77.34,77.34,14436.0
2017-06-05 15:35:00,77.34,77.4,77.31,77.31,21098.0,77.34,77.4,77.31,77.31,21098.0
2017-06-05 15:40:00,77.31,77.33,77.27,77.31,12106.0,77.31,77.33,77.27,77.31,12106.0
2017-06-05 15:45:00,77.31,77.32,77.23,77.25,21922.0,77.31,77.32,77.23,77.25,21922.0
2017-06-05 15:50:00,77.27,77.28,77.18,77.2,22675.0,77.27,77.28,77.18,77.2,22675.0
2017-06-05 15:55:00,77.21,77.35,77.2,77.32,111093.0,77.21,77.35,77.2,77.32,111093.0
2017-06-06 09:30:00,77.04,77.17,76.82,77.16,21915.0,77.04,77.17,76.82,77.16,21915.0
2017-06-06 09:35:00,77.23,77.49,77.21,77.29,6199.0,77.23,77.49,77.21,77.29,6199.0
2017-06-06 09:40:00,77.32,77.53,77.04,77.46,9750.0,77.32,77.53,77.04,77.46,9750.0
2017-06-06 09:45:00,77.4,77.68,77.35,77.68,8360.0,77.4,77.68,77.35,77.68,8360.0
2017-06-06 09:50:00,77.68,77.72,77.5,77.52,11312.0,77.68,77.72,77.5,77.52,11312.0
2017-06-06 09:55:00,77.58,77.65,77.55,77.59,16688.0,77.58,77.65,77.55,77.59,16688.0
2017-06-06 10:00:00,77.59,77.62,77.43,77.62,7536.0,77.59,77.62,77.43,77.62,7536.0
2017-06-06 10:05:00,77.62,77.68,77.53,77.63,9453.0,77.62,77.68,77.53,77.63,9453.0
2017-06-06 10:10:00,77.63,77.9,77.63,77.88,15184.0,77.63,77.9,77.63,77.88,15184.0
2017-06-06 10:15:00,77.89,77.99,77.82,77.88,33206.0,77.89,77.99,77.82,77.88,33206.0
2017-06-06 10:20:00,77.91,77.96,77.86,77.93,28086.0,77.91,77.96,77.86,77.93,28086.0
2017-06-06 10:25:00,77.95,78.04,77.95,78.02,15142.0,77.95,78.04,77.95,78.02,15142.0
2017-06-06 10:30:00,78.05,78.17,77.98,78.15,10477.0,78.05,78.17,77.98,78.15,10477.0
2017-06-06 10:35:00,78.11,78.19,78.06,78.06,5104.0,78.11,78.19,78.06,78.06,5104.0
2017-06-06 10:40:00,78.12,78.24,78.09,78.24,29307.0,78.12,78.24,78.09,78.24,29307.0
2017-06-06 10:45:00,78.21,78.32,78.2,78.2,9450.0,78.21,78.32,78.2,78.2,9450.0
2017-06-06 10:50:00,78.2,78.35,78.12,78.31,20067.0,78.2,78.35,78.12,78.31,20067.0
2017-06-06 10:55:00,78.33,78.36,78.16,78.16,16819.0,78.33,78.36,78.16,78.16,16819.0
2017-06-06 11:00:00,78.15,78.21,78.03,78.07,19287.0,78.15,78.21,78.03,78.07,19287.0
2017-06-06 11:05:00,78.05,78.09,77.95,77.99,17712.0,78.05,78.09,77.95,77.99,17712.0
2017-06-06 11:10:00,77.95,78.0,77.87,77.87,21391.0,77.95,78.0,77.87,77.87,21391.0
2017-06-06 11:15:00,77.89,77.95,77.75,77.78,13519.0,77.89,77.95,77.75,77.78,13519.0
2017-06-06 11:20:00,77.79,77.89,77.78,77.89,13101.0,77.79,77.89,77.78,77.89,13101.0
2017-06-06 11:25:00,77.88,77.9,77.83,77.89,12350.0,77.88,77.9,77.83,77.89,12350.0
2017-06-06 11:30:00,77.89,77.92,77.78,77.8,9301.0,77.89,77.92,77.78,77.8,9301.0
2017-06-06 11:35:00,77.81,77.81,77.69,77.69,20718.0,77.81,77.81,77.69,77.69,20718.0
2017-06-06 11:40:00,77.7,77.89,77.68,77.73,10436.0,77.7,77.89,77.68,77.73,10436.0
2017-06-06 11:45:00,77.72,77.86,77.7,77.74,14200.0,77.72,77.86,77.7,77.74,14200.0
2017-06-06 11:50:00,77.78,77.8,77.67,77.8,5756.0,77.78,77.8,77.67,77.8,5756.0
2017-06-06 11:55:00,77.77,77.89,77.73,77.78,21983.0,77.77,77.89,77.73,77.78,21983.0
2017-06-06 12:00:00,77.77,77.88,77.76,77.86,11699.0,77.77,77.88,77.76,77.86,11699.0
2017-06-06 12:05:00,77.81,77.85,77.76,77.78,5809.0,77.81,77.85,77.76,77.78,5809.0
2017-06-06 12:10:00,77.8,77.85,77.76,77.81,4900.0,77.8,77.85,77.76,77.81,4900.0
2017-06-06 12:15:00,77.85,77.85,77.75,77.78,9100.0,77.85,77.85,77.75,77.78,9100.0
2017-06-06 12:20:00,77.78,77.91,77.78,77.86,11640.0,77.78,77.91,77.78,77.86,11640.0
2017-06-06 12:25:00,77.83,77.86,77.77,77.85,12400.0,77.83,77.86,77.77,77.85,12400.0
2017-06-06 12:30:00,77.82,77.87,77.8,77.81,11908.0,77.82,77.87,77.8,77.81,11908.0
2017-06-06 12:35:00,77.83,77.85,77.75,77.76,11875.0,77.83,77.85,77.75,77.76,11875.0
2017-06-06 12:40:00,77.75,77.82,77.75,77.76,4600.0,77.75,77.82,77.75,77.76,4600.0
2017-06-06 12:45:00,77.75,77.81,77.74,77.78,4680.0,77.75,77.81,77.74,77.78,4680.0
2017-06-06 12:50:00,77.72,77.79,77.71,77.77,7432.0,77.72,77.79,77.71,77.77,7432.0
2017-06-06 12:55:00,77.8,77.81,77.75,77.81,4400.0,77.8,77.81,77.75,77.81,4400.0
2017-06-06 13:00:00,77.77,77.81,77.75,77.77,13102.0,77.77,77.81,77.75,77.77,13102.0
2017-06-06 13:05:00,77.71,77.79,77.71,77.75,7842.0,77.71,77.79,77.71,77.75,7842.0
2017-06-06 13:10:00,77.78,77.79,77.69,77.7,8953.0,77.78,77.79,77.69,77.7,8953.0
2017-06-06 13:15:00,77.7,77.7,77.51,77.55,18554.0,77.7,77.7,77.51,77.55,18554.0
2017-06-06 13:20:00,77.52,77.55,77.45,77.45,9678.0,77.52,77.55,77.45,77.45,9678.0
2017-06-06 13:25:00,77.48,77.59,77.46,77.59,15000.0,77.48,77.59,77.46,77.59,15000.0
2017-06-06 13:30:00,77.56,77.64,77.48,77.57,26044.0,77.56,77.64,77.48,77.57,26044.0
2017-06-06 13:35:00,77.6,77.64,77.57,77.59,9626.0,77.6,77.64,77.57,77.59,9626.0
2017-06-06 13:40:00,77.56,77.6,77.48,77.6,16513.0,77.56,77.6,77.48,77.6,16513.0
2017-06-06 13:45:00,77.6,77.6,77.52,77.59,7726.0,77.6,77.6,77.52,77.59,7726.0
2017-06-06 13:50:00,77.59,77.62,77.52,77.61,7200.0,77.59,77.62,77.52,77.61,7200.0
2017-06-06 13:55:00,77.59,77.61,77.55,77.6,13240.0,77.59,77.61,77.55,77.6,13240.0
2017-06-06 14:00:00,77.6,77.81,77.6,77.8,12028.0,77.6,77.81,77.6,77.8,12028.0
2017-06-06 14:05:00,77.79,77.8,77.73,77.76,7265.0,77.79,77.8,77.73,77.76,7265.0
2017-06-06 14:10:00,77.75,77.78,77.74,77.76,4508.0,77.75,77.78,77.74,77.76,4508.0
2017-06-06 14:15:00,77.76,77.78,77.68,77.78,6025.0,77.76,77.78,77.68,77.78,6025.0
2017-06-06 14:20:00,77.77,77.81,77.75,77.81,8300.0,77.77,77.81,77.75,77.81,8300.0
2017-06-06 14:25:00,77.84,77.89,77.82,77.87,5855.0,77.84,77.89,77.82,77.87,5855.0
2017-06-06 14:30:00,77.89,78.02,77.87,78.0,9400.0,77.89,78.02,77.87,78.0,9400.0
2017-06-06 14:35:00,78.02,78.03,77.98,77.98,5337.0,78.02,78.03,77.98,77.98,5337.0
2017-06-06 14:40:00,77.99,78.12,77.99,78.12,16784.0,77.99,78.12,77.99,78.12,16784.0
2017-06-06 14:45:00,78.12,78.14,78.07,78.11,11375.0,78.12,78.14,78.07,78.11,11375.0
2017-06-06 14:50:00,78.11,78.14,78.08,78.14,11360.0,78.11,78.14,78.08,78.14,11360.0
2017-06-06 14:55:00,78.14,78.14,78.07,78.08,18355.0,78.14,78.14,78.07,78.08,18355.0
2017-06-06 15:00:00,78.09,78.12,78.08,78.08,3584.0,78.09,78.12,78.08,78.08,3584.0
2017-06-06 15:05:00,78.07,78.08,78.0,78.07,27262.0,78.07,78.08,78.0,78.07,27262.0
2017-06-06 15:10:00,78.04,78.07,77.97,78.04,9557.0,78.04,78.07,77.97,78.04,9557.0
2017-06-06 15:15:00,78.07,78.08,78.0,78.04,9590.0,78.07,78.08,78.0,78.04,9590.0
2017-06-06 15:20:00,78.05,78.07,77.86,77.86,21001.0,78.05,78.07,77.86,77.86,21001.0
2017-06-06 15:25:00,77.87,77.88,77.67,77.73,18874.0,77.87,77.88,77.67,77.73,18874.0
2017-06-06 15:30:00,77.73,77.73,77.58,77.59,27609.0,77.73,77.73,77.58,77.59,27609.0
2017-06-06 15:35:00,77.59,77.64,77.55,77.63,40254.0,77.59,77.64,77.55,77.63,40254.0
2017-06-06 15:40:00,77.61,77.68,77.59,77.68,14106.0,77.61,77.68,77.59,77.68,14106.0
2017-06-06 15:45:00,77.65,77.68,77.62,77.62,26371.0,77.65,77.68,77.62,77.62,26371.0
2017-06-06 15:50:00,77.63,77.71,77.61,77.67,41541.0,77.63,77.71,77.61,77.67,41541.0
2017-06-06 15:55:00,77.67,77.7,77.63,77.65,52978.0,77.67,77.7,77.63,77.65,52978.0
2017-06-07 09:30:00,78.57,79.35,78.39,79.05,134627.0,78.57,79.35,78.39,79.05,134627.0
2017-06-07 09:35:00,78.97,79.45,78.97,79.21,63841.0,78.97,79.45,78.97,79.21,63841.0
2017-06-07 09:40:00,79.25,79.84,79.09,79.82,79987.0,79.25,79.84,79.09,79.82,79987.0
2017-06-07 09:45:00,79.79,79.88,79.18,79.22,106582.0,79.79,79.88,79.18,79.22,106582.0
2017-06-07 09:50:00,79.21,79.21,78.86,79.05,57748.0,79.21,79.21,78.86,79.05,57748.0
2017-06-07 09:55:00,79.03,79.24,78.86,79.12,26068.0,79.03,79.24,78.86,79.12,26068.0
2017-06-07 10:00:00,79.14,79.23,78.9,79.08,42248.0,79.14,79.23,78.9,79.08,42248.0
2017-06-07 10:05:00,79.12,79.19,78.93,78.98,36428.0,79.12,79.19,78.93,78.98,36428.0
2017-06-07 10:10:00,78.96,78.96,78.59,78.69,42631.0,78.96,78.96,78.59,78.69,42631.0
2017-06-07 10:15:00,78.65,78.75,78.63,78.65,25752.0,78.65,78.75,78.63,78.65,25752.0
2017-06-07 10:20:00,78.64,78.73,78.64,78.69,35496.0,78.64,78.73,78.64,78.69,35496.0
2017-06-07 10:25:00,78.7,78.73,78.62,78.7,45036.0,78.7,78.73,78.62,78.7,45036.0
2017-06-07 10:30:00,78.68,78.92,78.59,78.89,31982.0,78.68,78.92,78.59,78.89,31982.0
2017-06-07 10:35:00,78.88,78.88,78.52,78.54,16145.0,78.88,78.88,78.52,78.54,16145.0
2017-06-07 10:40:00,78.53,78.54,78.4,78.45,29997.0,78.53,78.54,78.4,78.45,29997.0
2017-06-07 10:45:00,78.45,78.71,78.45,78.7,14500.0,78.45,78.71,78.45,78.7,14500.0
2017-06-07 10:50:00,78.71,78.81,78.63,78.81,23607.0,78.71,78.81,78.63,78.81,23607.0
2017-06-07 10:55:00,78.8,78.83,78.71,78.75,42322.0,78.8,78.83,78.71,78.75,42322.0
2017-06-07 11:00:00,78.74,78.88,78.7,78.88,28066.0,78.74,78.88,78.7,78.88,28066.0
2017-06-07 11:05:00,78.85,79.0,78.82,78.9,18581.0,78.85,79.0,78.82,78.9,18581.0
2017-06-07 11:10:00,78.91,79.11,78.91,79.02,19924.0,78.91,79.11,78.91,79.02,19924.0
2017-06-07 11:15:00,79.01,79.03,78.89,78.97,12567.0,79.01,79.03,78.89,78.97,12567.0
2017-06-07 11:20:00,78.99,79.22,78.98,79.16,31282.0,78.99,79.22,78.98,79.16,31282.0
2017-06-07 11:25:00,79.13,79.16,79.06,79.09,10398.0,79.13,79.16,79.06,79.09,10398.0
2017-06-07 11:30:00,79.08,79.24,79.06,79.2,11323.0,79.08,79.24,79.06,79.2,11323.0
2017-06-07 11:35:00,79.23,79.38,79.2,79.35,28635.0,79.23,79.38,79.2,79.35,28635.0
2017-06-07 11:40:00,79.34,79.4,79.3,79.34,21000.0,79.34,79.4,79.3,79.34,21000.0
2017-06-07 11:45:00,79.34,79.47,79.31,79.47,9823.0,79.34,79.47,79.31,79.47,9823.0
2017-06-07 11:50:00,79.47,79.64,79.46,79.63,16878.0,79.47,79.64,79.46,79.63,16878.0
2017-06-07 11:55:00,79.64,79.76,79.61,79.61,40751.0,79.64,79.76,79.61,79.61,40751.0
2017-06-07 12:00:00,79.63,79.65,79.41,79.52,26628.0,79.63,79.65,79.41,79.52,26628.0
2017-06-07 12:05:00,79.52,79.64,79.43,79.64,27327.0,79.52,79.64,79.43,79.64,27327.0
2017-06-07 12:10:00,79.64,79.87,79.61,79.85,30885.0,79.64,79.87,79.61,79.85,30885.0
2017-06-07 12:15:00,79.86,79.89,79.73,79.77,16956.0,79.86,79.89,79.73,79.77,16956.0
2017-06-07 12:20:00,79.82,79.83,79.73,79.73,7852.0,79.82,79.83,79.73,79.73,7852.0
2017-06-07 12:25:00,79.76,79.8,79.66,79.67,13498.0,79.76,79.8,79.66,79.67,13498.0
2017-06-07 12:30:00,79.67,79.73,79.57,79.66,21955.0,79.67,79.73,79.57,79.66,21955.0
2017-06-07 12:35:00,79.64,79.69,79.57,79.63,11392.0,79.64,79.69,79.57,79.63,11392.0
2017-06-07 12:40:00,79.6,79.73,79.56,79.69,9149.0,79.6,79.73,79.56,79.69,9149.0
2017-06-07 12:45:00,79.71,79.72,79.38,79.48,11898.0,79.71,79.72,79.38,79.48,11898.0
2017-06-07 12:50:00,79.47,79.47,79.21,79.32,11270.0,79.47,79.47,79.21,79.32,11270.0
2017-06-07 12:55:00,79.38,79.46,79.3,79.44,11214.0,79.38,79.46,79.3,79.44,11214.0
2017-06-07 13:00:00,79.45,79.53,79.4,79.51,16653.0,79.45,79.53,79.4,79.51,16653.0
2017-06-07 13:05:00,79.53,79.56,79.42,79.43,10808.0,79.53,79.56,79.42,79.43,10808.0
2017-06-07 13:10:00,79.42,79.52,79.41,79.45,8027.0,79.42,79.52,79.41,79.45,8027.0
2017-06-07 13:15:00,79.47,79.5,79.39,79.43,16546.0,79.47,79.5,79.39,79.43,16546.0
2017-06-07 13:20:00,79.44,79.53,79.42,79.51,5959.0,79.44,79.53,79.42,79.51,5959.0
2017-06-07 13:25:00,79.51,79.56,79.41,79.45,12935.0,79.51,79.56,79.41,79.45,12935.0
2017-06-07 13:30:00,79.45,79.46,79.35,79.42,14823.0,79.45,79.46,79.35,79.42,14823.0
2017-06-07 13:35:00,79.41,79.45,79.38,79.4,19408.0,79.41,79.45,79.38,79.4,19408.0
2017-06-07 13:40:00,79.4,79.44,79.3,79.35,57053.0,79.4,79.44,79.3,79.35,57053.0
2017-06-07 13:45:00,79.36,79.42,79.34,79.4,10949.0,79.36,79.42,79.34,79.4,10949.0
2017-06-07 13:50:00,79.42,79.42,79.3,79.34,18300.0,79.42,79.42,79.3,79.34,18300.0
2017-06-07 13:55:00,79.36,79.48,79.36,79.41,13326.0,79.36,79.48,79.36,79.41,13326.0
2017-06-07 14:00:00,79.4,79.53,79.35,79.53,11009.0,79.4,79.53,79.35,79.53,11009.0
2017-06-07 14:05:00,79.51,79.58,79.5,79.55,18722.0,79.51,79.58,79.5,79.55,18722.0
2017-06-07 14:10:00,79.56,79.62,79.52,79.56,19145.0,79.56,79.62,79.52,79.56,19145.0
2017-06-07 14:15:00,79.57,79.57,79.52,79.53,10312.0,79.57,79.57,79.52,79.53,10312.0
2017-06-07 14:20:00,79.52,79.54,79.43,79.54,12212.0,79.52,79.54,79.43,79.54,12212.0
2017-06-07 14:25:00,79.55,79.67,79.54,79.65,15106.0,79.55,79.67,79.54,79.65,15106.0
2017-06-07 14:30:00,79.65,79.8,79.65,79.8,80251.0,79.65,79.8,79.65,79.8,80251.0
2017-06-07 14:35:00,79.76,79.8,79.67,79.76,16296.0,79.76,79.8,79.67,79.76,16296.0
2017-06-07 14:40:00,79.76,79.77,79.66,79.66,19432.0,79.76,79.77,79.66,79.66,19432.0
2017-06-07 14:45:00,79.67,79.79,79.67,79.74,11034.0,79.67,79.79,79.67,79.74,11034.0
2017-06-07 14:50:00,79.74,79.85,79.72,79.81,18740.0,79.74,79.85,79.72,79.81,18740.0
2017-06-07 14:55:00,79.81,79.88,79.76,79.88,20354.0,79.81,79.88,79.76,79.88,20354.0
2017-06-07 15:00:00,79.87,79.87,79.66,79.68,28971.0,79.87,79.87,79.66,79.68,28971.0
2017-06-07 15:05:00,79.67,79.7,79.59,79.61,16386.0,79.67,79.7,79.59,79.61,16386.0
2017-06-07 15:10:00,79.61,79.71,79.59,79.65,27541.0,79.61,79.71,79.59,79.65,27541.0
2017-06-07 15:15:00,79.65,79.7,79.62,79.68,11147.0,79.65,79.7,79.62,79.68,11147.0
2017-06-07 15:20:00,79.68,79.75,79.65,79.65,18458.0,79.68,79.75,79.65,79.65,18458.0
2017-06-07 15:25:00,79.66,79.72,79.64,79.7,13051.0,79.66,79.72,79.64,79.7,13051.0
2017-06-07 15:30:00,79.7,79.76,79.66,79.69,31665.0,79.7,79.76,79.66,79.69,31665.0
2017-06-07 15:35:00,79.68,79.69,79.64,79.67,20665.0,79.68,79.69,79.64,79.67,20665.0
2017-06-07 15:40:00,79.66,79.78,79.65,79.78,32447.0,79.66,79.78,79.65,79.78,32447.0
2017-06-07 15:45:00,79.78,79.88,79.76,79.88,43805.0,79.78,79.88,79.76,79.88,43805.0
2017-06-07 15:50:00,79.89,79.91,79.8,79.87,72248.0,79.89,79.91,79.8,79.87,72248.0
2017-06-07 15:55:00,79.87,79.92,79.74,79.78,120394.0,79.87,79.92,79.74,79.78,120394.0
2017-06-08 09:30:00,80.01,80.54,80.01,80.42,61969.0,80.01,80.54,80.01,80.42,61969.0
2017-06-08 09:35:00,80.49,80.52,79.75,79.75,52891.0,80.49,80.52,79.75,79.75,52891.0
2017-06-08 09:40:00,79.79,79.85,79.4,79.62,30355.0,79.79,79.85,79.4,79.62,30355.0
2017-06-08 09:45:00,79.63,79.81,79.29,79.56,23954.0,79.63,79.81,79.29,79.56,23954.0
2017-06-08 09:50:00,79.59,79.66,79.39,79.58,38261.0,79.59,79.66,79.39,79.58,38261.0
2017-06-08 09:55:00,79.57,79.58,79.1,79.12,25123.0,79.57,79.58,79.1,79.12,25123.0
2017-06-08 10:00:00,79.16,79.34,79.13,79.16,22362.0,79.16,79.34,79.13,79.16,22362.0
2017-06-08 10:05:00,79.16,79.33,79.09,79.09,7060.0,79.16,79.33,79.09,79.09,7060.0
2017-06-08 10:10:00,79.15,79.24,79.06,79.15,24648.0,79.15,79.24,79.06,79.15,24648.0
2017-06-08 10:15:00,79.08,79.13,78.88,79.04,22204.0,79.08,79.13,78.88,79.04,22204.0
2017-06-08 10:20:00,78.98,78.98,78.43,78.58,29320.0,78.98,78.98,78.43,78.58,29320.0
2017-06-08 10:25:00,78.59,78.67,78.44,78.63,19074.0,78.59,78.67,78.44,78.63,19074.0
2017-06-08 10:30:00,78.59,78.8,78.58,78.77,14894.0,78.59,78.8,78.58,78.77,14894.0
2017-06-08 10:35:00,78.76,78.97,78.71,78.92,25645.0,78.76,78.97,78.71,78.92,25645.0
2017-06-08 10:40:00,78.92,78.93,78.68,78.68,10656.0,78.92,78.93,78.68,78.68,10656.0
2017-06-08 10:45:00,78.72,78.73,78.65,78.67,8520.0,78.72,78.73,78.65,78.67,8520.0
2017-06-08 10:50:00,78.7,78.88,78.7,78.87,8356.0,78.7,78.88,78.7,78.87,8356.0
2017-06-08 10:55:00,78.88,78.9,78.73,78.79,13739.0,78.88,78.9,78.73,78.79,13739.0
2017-06-08 11:00:00,78.79,78.93,78.79,78.85,13400.0,78.79,78.93,78.79,78.85,13400.0
2017-06-08 11:05:00,78.86,78.89,78.79,78.85,12169.0,78.86,78.89,78.79,78.85,12169.0
2017-06-08 11:10:00,78.86,79.07,78.86,79.01,21503.0,78.86,79.07,78.86,79.01,21503.0
2017-06-08 11:15:00,79.06,79.15,79.04,79.11,18228.0,79.06,79.15,79.04,79.11,18228.0
2017-06-08 11:20:00,79.12,79.21,79.08,79.19,12825.0,79.12,79.21,79.08,79.19,12825.0
2017-06-08 11:25:00,79.19,79.22,78.93,78.97,15715.0,79.19,79.22,78.93,78.97,15715.0
2017-06-08 11:30:00,78.99,79.0,78.84,78.94,10204.0,78.99,79.0,78.84,78.94,10204.0
2017-06-08 11:35:00,78.95,79.03,78.95,79.0,5600.0,78.95,79.03,78.95,79.0,5600.0
2017-06-08 11:40:00,79.0,79.07,78.82,78.82,14950.0,79.0,79.07,78.82,78.82,14950.0
2017-06-08 11:45:00,78.8,78.99,78.8,78.99,8000.0,78.8,78.99,78.8,78.99,8000.0
2017-06-08 11:50:00,78.98,79.09,78.94,79.05,13779.0,78.98,79.09,78.94,79.05,13779.0
2017-06-08 11:55:00,79.09,79.11,78.93,79.04,14650.0,79.09,79.11,78.93,79.04,14650.0
2017-06-08 12:00:00,79.09,79.13,78.95,79.02,21976.0,79.09,79.13,78.95,79.02,21976.0
2017-06-08 12:05:00,79.06,79.3,79.04,79.22,19474.0,79.06,79.3,79.04,79.22,19474.0
2017-06-08 12:10:00,79.25,79.3,79.22,79.27,8476.0,79.25,79.3,79.22,79.27,8476.0
2017-06-08 12:15:00,79.28,79.32,79.23,79.26,10513.0,79.28,79.32,79.23,79.26,10513.0
2017-06-08 12:20:00,79.26,79.31,79.11,79.13,10746.0,79.26,79.31,79.11,79.13,10746.0
2017-06-08 12:25:00,79.12,79.2,79.08,79.08,10700.0,79.12,79.2,79.08,79.08,10700.0
2017-06-08 12:30:00,79.09,79.09,78.95,78.95,17516.0,79.09,79.09,78.95,78.95,17516.0
2017-06-08 12:35:00,78.95,79.0,78.89,78.9,11602.0,78.95,79.0,78.89,78.9,11602.0
2017-06-08 12:40:00,78.91,78.96,78.89,78.92,12098.0,78.91,78.96,78.89,78.92,12098.0
2017-06-08 12:45:00,78.92,78.96,78.91,78.93,8493.0,78.92,78.96,78.91,78.93,8493.0
2017-06-08 12:50:00,78.92,78.99,78.92,78.97,11854.0,78.92,78.99,78.92,78.97,11854.0
2017-06-08 12:55:00,78.96,79.09,78.96,79.09,10380.0,78.96,79.09,78.96,79.09,10380.0
2017-06-08 13:00:00,79.08,79.11,79.02,79.04,6300.0,79.08,79.11,79.02,79.04,6300.0
2017-06-08 13:05:00,79.04,79.17,79.03,79.16,9714.0,79.04,79.17,79.03,79.16,9714.0
2017-06-08 13:10:00,79.17,79.28,79.17,79.21,10689.0,79.17,79.28,79.17,79.21,10689.0
2017-06-08 13:15:00,79.24,79.26,79.15,79.15,9908.0,79.24,79.26,79.15,79.15,9908.0
2017-06-08 13:20:00,79.16,79.2,79.09,79.17,7850.0,79.16,79.2,79.09,79.17,7850.0
2017-06-08 13:25:00,79.16,79.16,78.96,78.96,9500.0,79.16,79.16,78.96,78.96,9500.0
2017-06-08 13:30:00,78.96,79.06,78.91,79.05,10954.0,78.96,79.06,78.91,79.05,10954.0
2017-06-08 13:35:00,79.08,79.13,79.05,79.07,7700.0,79.08,79.13,79.05,79.07,7700.0
2017-06-08 13:40:00,79.06,79.07,79.01,79.04,5900.0,79.06,79.07,79.01,79.04,5900.0
2017-06-08 13:45:00,79.06,79.15,79.03,79.14,11008.0,79.06,79.15,79.03,79.14,11008.0
2017-06-08 13:50:00,79.17,79.25,79.11,79.16,17488.0,79.17,79.25,79.11,79.16,17488.0
2017-06-08 13:55:00,79.16,79.2,79.14,79.19,6614.0,79.16,79.2,79.14,79.19,6614.0
2017-06-08 14:00:00,79.17,79.2,79.01,79.04,11698.0,79.17,79.2,79.01,79.04,11698.0
2017-06-08 14:05:00,79.06,79.06,78.93,78.99,15104.0,79.06,79.06,78.93,78.99,15104.0
2017-06-08 14:10:00,78.99,79.01,78.86,78.88,12767.0,78.99,79.01,78.86,78.88,12767.0
2017-06-08 14:15:00,78.87,78.92,78.84,78.87,21116.0,78.87,78.92,78.84,78.87,21116.0
2017-06-08 14:20:00,78.87,78.93,78.86,78.88,10976.0,78.87,78.93,78.86,78.88,10976.0
2017-06-08 14:25:00,78.89,78.92,78.87,78.92,9010.0,78.89,78.92,78.87,78.92,9010.0
2017-06-08 14:30:00,78.91,78.99,78.88,78.98,17346.0,78.91,78.99,78.88,78.98,17346.0
2017-06-08 14:35:00,78.99,79.0,78.89,78.95,16219.0,78.99,79.0,78.89,78.95,16219.0
2017-06-08 14:40:00,78.95,79.03,78.94,79.0,12683.0,78.95,79.03,78.94,79.0,12683.0
2017-06-08 14:45:00,79.0,79.0,78.87,78.93,8662.0,79.0,79.0,78.87,78.93,8662.0
2017-06-08 14:50:00,78.94,79.01,78.92,78.92,11413.0,78.94,79.01,78.92,78.92,11413.0
2017-06-08 14:55:00,78.93,78.94,78.86,78.88,14865.0,78.93,78.94,78.86,78.88,14865.0
2017-06-08 15:00:00,78.9,79.11,78.87,79.09,11561.0,78.9,79.11,78.87,79.09,11561.0
2017-06-08 15:05:00,79.08,79.23,79.05,79.23,14968.0,79.08,79.23,79.05,79.23,14968.0
2017-06-08 15:10:00,79.24,79.29,79.2,79.25,13523.0,79.24,79.29,79.2,79.25,13523.0
2017-06-08 15:15:00,79.23,79.31,79.23,79.29,7930.0,79.23,79.31,79.23,79.29,7930.0
2017-06-08 15:20:00,79.29,79.35,79.26,79.3,16898.0,79.29,79.35,79.26,79.3,16898.0
2017-06-08 15:25:00,79.3,79.34,79.27,79.27,16525.0,79.3,79.34,79.27,79.27,16525.0
2017-06-08 15:30:00,79.27,79.38,79.19,79.32,27687.0,79.27,79.38,79.19,79.32,27687.0
2017-06-08 15:35:00,79.34,79.45,79.32,79.42,22162.0,79.34,79.45,79.32,79.42,22162.0
2017-06-08 15:40:00,79.41,79.42,79.3,79.31,29257.0,79.41,79.42,79.3,79.31,29257.0
2017-06-08 15:45:00,79.3,79.37,79.3,79.34,28448.0,79.3,79.37,79.3,79.34,28448.0
2017-06-08 15:50:00,79.35,79.4,79.28,79.33,60140.0,79.35,79.4,79.28,79.33,60140.0
2017-06-08 15:55:00,79.33,79.4,79.31,79.32,101164.0,79.33,79.4,79.31,79.32,101164.0
2017-06-09 09:30:00,79.62,80.05,79.5,79.84,19181.0,79.62,80.05,79.5,79.84,19181.0
2017-06-09 09:35:00,79.77,79.77,79.38,79.42,13059.0,79.77,79.77,79.38,79.42,13059.0
2017-06-09 09:40:00,79.43,79.55,79.15,79.52,18745.0,79.43,79.55,79.15,79.52,18745.0
2017-06-09 09:45:00,79.49,79.52,79.22,79.42,12685.0,79.49,79.52,79.22,79.42,12685.0
2017-06-09 09:50:00,79.42,79.43,79.03,79.04,29648.0,79.42,79.43,79.03,79.04,29648.0
2017-06-09 09:55:00,79.03,79.36,78.94,79.34,35048.0,79.03,79.36,78.94,79.34,35048.0
2017-06-09 10:00:00,79.38,79.72,79.25,79.72,15439.0,79.38,79.72,79.25,79.72,15439.0
2017-06-09 10:05:00,79.67,79.84,79.66,79.81,13872.0,79.67,79.84,79.66,79.81,13872.0
2017-06-09 10:10:00,79.84,79.91,79.73,79.79,12909.0,79.84,79.91,79.73,79.79,12909.0
2017-06-09 10:15:00,79.83,79.96,79.76,79.96,14106.0,79.83,79.96,79.76,79.96,14106.0
2017-06-09 10:20:00,79.94,79.94,79.71,79.74,15078.0,79.94,79.94,79.71,79.74,15078.0
2017-06-09 10:25:00,79.77,79.81,79.68,79.77,7927.0,79.77,79.81,79.68,79.77,7927.0
2017-06-09 10:30:00,79.76,79.92,79.7,79.85,11848.0,79.76,79.92,79.7,79.85,11848.0
2017-06-09 10:35:00,79.88,79.98,79.77,79.98,9814.0,79.88,79.98,79.77,79.98,9814.0
2017-06-09 10:40:00,79.97,80.12,79.89,80.11,13896.0,79.97,80.12,79.89,80.11,13896.0
2017-06-09 10:45:00,80.07,80.12,79.95,80.06,13087.0,80.07,80.12,79.95,80.06,13087.0
2017-06-09 10:50:00,80.04,80.05,79.86,79.86,6231.0,80.04,80.05,79.86,79.86,6231.0
2017-06-09 10:55:00,79.86,79.9,79.72,79.84,10783.0,79.86,79.9,79.72,79.84,10783.0
2017-06-09 11:00:00,79.91,79.91,79.81,79.81,14200.0,79.91,79.91,79.81,79.81,14200.0
2017-06-09 11:05:00,79.76,79.8,79.63,79.63,12734.0,79.76,79.8,79.63,79.63,12734.0
2017-06-09 11:10:00,79.63,79.66,79.53,79.58,10057.0,79.63,79.66,79.53,79.58,10057.0
2017-06-09 11:15:00,79.61,79.61,79.35,79.38,16205.0,79.61,79.61,79.35,79.38,16205.0
2017-06-09 11:20:00,79.37,79.37,79.13,79.13,21636.0,79.37,79.37,79.13,79.13,21636.0
2017-06-09 11:25:00,79.12,79.29,79.12,79.14,22062.0,79.12,79.29,79.12,79.14,22062.0
2017-06-09 11:30:00,79.17,79.42,79.17,79.32,10740.0,79.17,79.42,79.17,79.32,10740.0
2017-06-09 11:35:00,79.38,79.44,79.3,79.35,20603.0,79.38,79.44,79.3,79.35,20603.0
2017-06-09 11:40:00,79.37,79.61,79.36,79.57,7923.0,79.37,79.61,79.36,79.57,7923.0
2017-06-09 11:45:00,79.59,79.68,79.45,79.54,12460.0,79.59,79.68,79.45,79.54,12460.0
2017-06-09 11:50:00,79.52,79.54,79.44,79.44,8189.0,79.52,79.54,79.44,79.44,8189.0
2017-06-09 11:55:00,79.45,79.52,79.43,79.43,7787.0,79.45,79.52,79.43,79.43,7787.0
2017-06-09 12:00:00,79.39,79.41,79.22,79.27,12462.0,79.39,79.41,79.22,79.27,12462.0
2017-06-09 12:05:00,79.29,79.32,79.19,79.25,6904.0,79.29,79.32,79.19,79.25,6904.0
2017-06-09 12:10:00,79.25,79.28,79.05,79.05,11050.0,79.25,79.28,79.05,79.05,11050.0
2017-06-09 12:15:00,79.09,79.1,78.69,78.71,26210.0,79.09,79.1,78.69,78.71,26210.0
2017-06-09 12:20:00,78.73,78.77,78.56,78.57,18696.0,78.73,78.77,78.56,78.57,18696.0
2017-06-09 12:25:00,78.58,78.58,78.4,78.49,16140.0,78.58,78.58,78.4,78.49,16140.0
2017-06-09 12:30:00,78.52,78.54,78.39,78.42,11796.0,78.52,78.54,78.39,78.42,11796.0
2017-06-09 12:35:00,78.41,78.47,78.15,78.24,25479.0,78.41,78.47,78.15,78.24,25479.0
2017-06-09 12:40:00,78.21,78.25,77.76,77.79,91748.0,78.21,78.25,77.76,77.79,91748.0
2017-06-09 12:45:00,77.76,77.76,77.48,77.58,45083.0,77.76,77.76,77.48,77.58,45083.0
2017-06-09 12:50:00,77.61,77.89,77.57,77.82,29317.0,77.61,77.89,77.57,77.82,29317.0
2017-06-09 12:55:00,77.81,77.86,77.4,77.46,35870.0,77.81,77.86,77.4,77.46,35870.0
2017-06-09 13:00:00,77.42,77.63,77.39,77.47,18383.0,77.42,77.63,77.39,77.47,18383.0
2017-06-09 13:05:00,77.46,77.5,77.22,77.3,26208.0,77.46,77.5,77.22,77.3,26208.0
2017-06-09 13:10:00,77.27,77.29,76.62,76.76,39420.0,77.27,77.29,76.62,76.76,39420.0
2017-06-09 13:15:00,76.74,76.77,76.38,76.48,35162.0,76.74,76.77,76.38,76.48,35162.0
2017-06-09 13:20:00,76.46,76.7,76.46,76.61,69759.0,76.46,76.7,76.46,76.61,69759.0
2017-06-09 13:25:00,76.61,76.63,76.47,76.54,32055.0,76.61,76.63,76.47,76.54,32055.0
2017-06-09 13:30:00,76.55,76.67,76.5,76.51,38968.0,76.55,76.67,76.5,76.51,38968.0
2017-06-09 13:35:00,76.51,76.51,75.95,76.08,61565.0,76.51,76.51,75.95,76.08,61565.0
2017-06-09 13:40:00,76.11,76.26,76.0,76.08,41120.0,76.11,76.26,76.0,76.08,41120.0
2017-06-09 13:45:00,76.08,76.14,75.85,75.91,52735.0,76.08,76.14,75.85,75.91,52735.0
2017-06-09 13:50:00,75.88,76.24,75.83,75.83,33659.0,75.88,76.24,75.83,75.83,33659.0
2017-06-09 13:55:00,75.87,75.94,75.38,75.39,49808.0,75.87,75.94,75.38,75.39,49808.0
2017-06-09 14:00:00,75.35,75.65,75.28,75.65,67746.0,75.35,75.65,75.28,75.65,67746.0
2017-06-09 14:05:00,75.63,75.86,75.63,75.83,80954.0,75.63,75.86,75.63,75.83,80954.0
2017-06-09 14:10:00,75.8,75.82,75.59,75.71,36742.0,75.8,75.82,75.59,75.71,36742.0
2017-06-09 14:15:00,75.68,75.82,75.65,75.79,25336.0,75.68,75.82,75.65,75.79,25336.0
2017-06-09 14:20:00,75.8,75.93,75.62,75.64,28939.0,75.8,75.93,75.62,75.64,28939.0
2017-06-09 14:25:00,75.62,75.65,75.3,75.31,29749.0,75.62,75.65,75.3,75.31,29749.0
2017-06-09 14:30:00,75.3,75.3,74.86,74.99,63984.0,75.3,75.3,74.86,74.99,63984.0
2017-06-09 14:35:00,75.02,75.05,74.73,75.05,50507.0,75.02,75.05,74.73,75.05,50507.0
2017-06-09 14:40:00,75.0,75.0,74.31,74.37,51773.0,75.0,75.0,74.31,74.37,51773.0
2017-06-09 14:45:00,74.36,74.44,73.38,73.4,83655.0,74.36,74.44,73.38,73.4,83655.0
2017-06-09 14:50:00,73.39,74.51,73.31,74.51,64583.0,73.39,74.51,73.31,74.51,64583.0
2017-06-09 14:55:00,74.54,74.8,74.46,74.53,59265.0,74.54,74.8,74.46,74.53,59265.0
2017-06-09 15:00:00,74.51,75.2,74.42,75.09,58908.0,74.51,75.2,74.42,75.09,58908.0
2017-06-09 15:05:00,75.12,75.34,74.96,75.2,79519.0,75.12,75.34,74.96,75.2,79519.0
2017-06-09 15:10:00,75.21,75.7,75.17,75.66,98915.0,75.21,75.7,75.17,75.66,98915.0
2017-06-09 15:15:00,75.66,75.77,75.59,75.67,62670.0,75.66,75.77,75.59,75.67,62670.0
2017-06-09 15:20:00,75.67,75.7,75.43,75.53,69518.0,75.67,75.7,75.43,75.53,69518.0
2017-06-09 15:25:00,75.52,75.52,75.17,75.28,62635.0,75.52,75.52,75.17,75.28,62635.0
2017-06-09 15:30:00,75.28,75.28,74.81,74.9,92353.0,75.28,75.28,74.81,74.9,92353.0
2017-06-09 15:35:00,74.89,74.98,74.75,74.79,90086.0,74.89,74.98,74.75,74.79,90086.0
2017-06-09 15:40:00,74.78,74.79,74.39,74.48,195865.0,74.78,74.79,74.39,74.48,195865.0
2017-06-09 15:45:00,74.48,74.75,74.48,74.69,128341.0,74.48,74.75,74.48,74.69,128341.0
2017-06-09 15:50:00,74.68,75.18,74.68,75.18,138783.0,74.68,75.18,74.68,75.18,138783.0
2017-06-09 15:55:00,75.18,75.36,75.17,75.3,190440.0,75.18,75.36,75.17,75.3,190440.0
2017-06-12 09:30:00,73.83,73.94,71.6,71.69,356902.0,73.83,73.94,71.6,71.69,356902.0
2017-06-12 09:35:00,71.67,72.84,71.6,72.16,136739.0,71.67,72.84,71.6,72.16,136739.0
2017-06-12 09:40:00,72.1,72.59,71.61,71.9,127769.0,72.1,72.59,71.61,71.9,127769.0
2017-06-12 09:45:00,71.94,71.94,71.29,71.29,201120.0,71.94,71.94,71.29,71.29,201120.0
2017-06-12 09:50:00,71.27,72.31,71.2,72.24,104964.0,71.27,72.31,71.2,72.24,104964.0
2017-06-12 09:55:00,72.22,72.5,71.82,72.28,57200.0,72.22,72.5,71.82,72.28,57200.0
2017-06-12 10:00:00,72.29,72.65,72.25,72.44,135262.0,72.29,72.65,72.25,72.44,135262.0
2017-06-12 10:05:00,72.48,72.5,71.4,71.4,51794.0,72.48,72.5,71.4,71.4,51794.0
2017-06-12 10:10:00,71.45,72.48,71.4,72.09,90005.0,71.45,72.48,71.4,72.09,90005.0
2017-06-12 10:15:00,72.02,72.51,71.6,72.41,81428.0,72.02,72.51,71.6,72.41,81428.0
2017-06-12 10:20:00,72.38,72.52,71.95,72.49,77042.0,72.38,72.52,71.95,72.49,77042.0
2017-06-12 10:25:00,72.51,72.52,71.95,71.98,41273.0,72.51,72.52,71.95,71.98,41273.0
2017-06-12 10:30:00,71.96,72.53,71.96,72.47,35950.0,71.96,72.53,71.96,72.47,35950.0
2017-06-12 10:35:00,72.48,72.96,72.48,72.66,122506.0,72.48,72.96,72.48,72.66,122506.0
2017-06-12 10:40:00,72.62,73.16,72.43,73.03,80896.0,72.62,73.16,72.43,73.03,80896.0
2017-06-12 10:45:00,73.02,73.24,72.82,73.0,42794.0,73.02,73.24,72.82,73.0,42794.0
2017-06-12 10:50:00,73.02,73.86,72.98,73.5,50176.0,73.02,73.86,72.98,73.5,50176.0
2017-06-12 10:55:00,73.43,73.51,73.14,73.46,23727.0,73.43,73.51,73.14,73.46,23727.0
2017-06-12 11:00:00,73.47,73.7,73.27,73.7,37263.0,73.47,73.7,73.27,73.7,37263.0
2017-06-12 11:05:00,73.69,73.96,73.35,73.96,36170.0,73.69,73.96,73.35,73.96,36170.0
2017-06-12 11:10:00,73.92,74.39,73.9,74.33,36425.0,73.92,74.39,73.9,74.33,36425.0
2017-06-12 11:15:00,74.34,74.6,74.01,74.2,56014.0,74.34,74.6,74.01,74.2,56014.0
2017-06-12 11:20:00,74.22,74.32,73.94,74.23,48046.0,74.22,74.32,73.94,74.23,48046.0
2017-06-12 11:25:00,74.24,74.78,74.21,74.52,45628.0,74.24,74.78,74.21,74.52,45628.0
2017-06-12 11:30:00,74.55,74.84,74.16,74.39,38812.0,74.55,74.84,74.16,74.39,38812.0
2017-06-12 11:35:00,74.43,74.59,74.32,74.36,33516.0,74.43,74.59,74.32,74.36,33516.0
2017-06-12 11:40:00,74.37,74.37,73.6,73.74,46963.0,74.37,74.37,73.6,73.74,46963.0
2017-06-12 11:45:00,73.72,73.91,73.48,73.48,25992.0,73.72,73.91,73.48,73.48,25992.0
2017-06-12 11:50:00,73.48,73.82,73.46,73.81,25241.0,73.48,73.82,73.46,73.81,25241.0
2017-06-12 11:55:00,73.8,73.81,73.47,73.78,51601.0,73.8,73.81,73.47,73.78,51601.0
2017-06-12 12:00:00,73.77,74.06,73.73,74.04,24512.0,73.77,74.06,73.73,74.04,24512.0
2017-06-12 12:05:00,74.02,74.03,73.74,74.03,26340.0,74.02,74.03,73.74,74.03,26340.0
2017-06-12 12:10:00,74.0,74.38,73.98,74.08,25971.0,74.0,74.38,73.98,74.08,25971.0
2017-06-12 12:15:00,74.09,74.16,73.97,74.02,25413.0,74.09,74.16,73.97,74.02,25413.0
2017-06-12 12:20:00,74.01,74.06,73.41,73.42,30434.0,74.01,74.06,73.41,73.42,30434.0
2017-06-12 12:25:00,73.55,73.67,73.5,73.55,20955.0,73.55,73.67,73.5,73.55,20955.0
2017-06-12 12:30:00,73.58,73.66,73.44,73.61,21183.0,73.58,73.66,73.44,73.61,21183.0
2017-06-12 12:35:00,73.61,73.74,73.51,73.69,19817.0,73.61,73.74,73.51,73.69,19817.0
2017-06-12 12:40:00,73.7,73.71,73.54,73.67,21586.0,73.7,73.71,73.54,73.67,21586.0
2017-06-12 12:45:00,73.67,73.67,73.38,73.45,23905.0,73.67,73.67,73.38,73.45,23905.0
2017-06-12 12:50:00,73.46,73.72,73.34,73.34,25379.0,73.46,73.72,73.34,73.34,25379.0
2017-06-12 12:55:00,73.32,73.41,73.24,73.39,21379.0,73.32,73.41,73.24,73.39,21379.0
2017-06-12 13:00:00,73.36,73.36,73.21,73.3,20367.0,73.36,73.36,73.21,73.3,20367.0
2017-06-12 13:05:00,73.27,73.4,73.13,73.21,18145.0,73.27,73.4,73.13,73.21,18145.0
2017-06-12 13:10:00,73.19,73.52,73.19,73.49,23839.0,73.19,73.52,73.19,73.49,23839.0
2017-06-12 13:15:00,73.49,73.49,73.27,73.36,13050.0,73.49,73.49,73.27,73.36,13050.0
2017-06-12 13:20:00,73.37,73.46,73.32,73.35,12969.0,73.37,73.46,73.32,73.35,12969.0
2017-06-12 13:25:00,73.35,73.45,73.31,73.4,12968.0,73.35,73.45,73.31,73.4,12968.0
2017-06-12 13:30:00,73.42,73.58,73.42,73.48,18047.0,73.42,73.58,73.42,73.48,18047.0
2017-06-12 13:35:00,73.46,73.49,73.26,73.26,12190.0,73.46,73.49,73.26,73.26,12190.0
2017-06-12 13:40:00,73.26,73.49,73.26,73.26,14757.0,73.26,73.49,73.26,73.26,14757.0
2017-06-12 13:45:00,73.32,73.5,73.26,73.39,19793.0,73.32,73.5,73.26,73.39,19793.0
2017-06-12 13:50:00,73.37,73.42,73.22,73.28,13793.0,73.37,73.42,73.22,73.28,13793.0
2017-06-12 13:55:00,73.26,73.4,73.16,73.21,11808.0,73.26,73.4,73.16,73.21,11808.0
2017-06-12 14:00:00,73.18,73.28,73.16,73.21,18732.0,73.18,73.28,73.16,73.21,18732.0
2017-06-12 14:05:00,73.21,73.27,73.15,73.16,19006.0,73.21,73.27,73.15,73.16,19006.0
2017-06-12 14:10:00,73.14,73.38,73.12,73.21,19246.0,73.14,73.38,73.12,73.21,19246.0
2017-06-12 14:15:00,73.19,73.37,73.19,73.33,25000.0,73.19,73.37,73.19,73.33,25000.0
2017-06-12 14:20:00,73.31,73.4,73.26,73.26,18044.0,73.31,73.4,73.26,73.26,18044.0
2017-06-12 14:25:00,73.26,73.4,73.21,73.27,25333.0,73.26,73.4,73.21,73.27,25333.0
2017-06-12 14:30:00,73.27,73.67,73.25,73.67,43466.0,73.27,73.67,73.25,73.67,43466.0
2017-06-12 14:35:00,73.66,73.67,73.54,73.59,15202.0,73.66,73.67,73.54,73.59,15202.0
2017-06-12 14:40:00,73.58,73.7,73.47,73.7,33057.0,73.58,73.7,73.47,73.7,33057.0
2017-06-12 14:45:00,73.7,73.73,73.46,73.59,20589.0,73.7,73.73,73.46,73.59,20589.0
2017-06-12 14:50:00,73.6,73.64,73.43,73.43,15869.0,73.6,73.64,73.43,73.43,15869.0
2017-06-12 14:55:00,73.43,73.6,73.43,73.52,25742.0,73.43,73.6,73.43,73.52,25742.0
2017-06-12 15:00:00,73.51,73.65,73.47,73.62,22351.0,73.51,73.65,73.47,73.62,22351.0
2017-06-12 15:05:00,73.63,73.82,73.63,73.78,25564.0,73.63,73.82,73.63,73.78,25564.0
2017-06-12 15:10:00,73.78,73.78,73.57,73.62,20803.0,73.78,73.78,73.57,73.62,20803.0
2017-06-12 15:15:00,73.61,73.61,73.44,73.44,31988.0,73.61,73.61,73.44,73.44,31988.0
2017-06-12 15:20:00,73.43,73.6,73.42,73.45,32832.0,73.43,73.6,73.42,73.45,32832.0
2017-06-12 15:25:00,73.45,73.48,73.34,73.34,45044.0,73.45,73.48,73.34,73.34,45044.0
2017-06-12 15:30:00,73.37,73.43,73.31,73.42,45874.0,73.37,73.43,73.31,73.42,45874.0
2017-06-12 15:35:00,73.42,73.6,73.39,73.41,54177.0,73.42,73.6,73.39,73.41,54177.0
2017-06-12 15:40:00,73.42,73.42,73.23,73.28,64318.0,73.42,73.42,73.23,73.28,64318.0
2017-06-12 15:45:00,73.27,73.63,73.23,73.55,68589.0,73.27,73.63,73.23,73.55,68589.0
2017-06-12 15:50:00,73.55,73.72,73.45,73.55,85786.0,73.55,73.72,73.45,73.55,85786.0
2017-06-12 15:55:00,73.55,73.87,73.53,73.84,194868.0,73.55,73.87,73.53,73.84,194868.0
2017-06-13 09:30:00,75.27,75.4,75.02,75.12,92152.0,75.27,75.4,75.02,75.12,92152.0
2017-06-13 09:35:00,75.09,75.24,74.37,74.55,75390.0,75.09,75.24,74.37,74.55,75390.0
2017-06-13 09:40:00,74.5,74.72,74.25,74.52,34042.0,74.5,74.72,74.25,74.52,34042.0
2017-06-13 09:45:00,74.56,75.06,74.5,75.03,30488.0,74.56,75.06,74.5,75.03,30488.0
2017-06-13 09:50:00,75.06,75.23,74.68,74.68,23869.0,75.06,75.23,74.68,74.68,23869.0
2017-06-13 09:55:00,74.71,74.75,74.5,74.65,16469.0,74.71,74.75,74.5,74.65,16469.0
2017-06-13 10:00:00,74.66,74.91,74.47,74.47,20149.0,74.66,74.91,74.47,74.47,20149.0
2017-06-13 10:05:00,74.47,74.54,74.32,74.43,19795.0,74.47,74.54,74.32,74.43,19795.0
2017-06-13 10:10:00,74.43,74.63,74.29,74.63,19670.0,74.43,74.63,74.29,74.63,19670.0
2017-06-13 10:15:00,74.66,74.66,74.45,74.58,15973.0,74.66,74.66,74.45,74.58,15973.0
2017-06-13 10:20:00,74.61,74.67,74.45,74.5,13978.0,74.61,74.67,74.45,74.5,13978.0
2017-06-13 10:25:00,74.53,74.56,74.46,74.56,14268.0,74.53,74.56,74.46,74.56,14268.0
2017-06-13 10:30:00,74.57,74.76,74.57,74.61,10514.0,74.57,74.76,74.57,74.61,10514.0
2017-06-13 10:35:00,74.63,74.7,74.57,74.6,21614.0,74.63,74.7,74.57,74.6,21614.0
2017-06-13 10:40:00,74.61,74.61,74.32,74.35,16244.0,74.61,74.61,74.32,74.35,16244.0
2017-06-13 10:45:00,74.35,74.37,74.02,74.17,27931.0,74.35,74.37,74.02,74.17,27931.0
2017-06-13 10:50:00,74.17,74.19,73.77,73.77,38828.0,74.17,74.19,73.77,73.77,38828.0
2017-06-13 10:55:00,73.76,73.88,73.55,73.69,15179.0,73.76,73.88,73.55,73.69,15179.0
2017-06-13 11:00:00,73.64,73.69,73.37,73.69,48097.0,73.64,73.69,73.37,73.69,48097.0
2017-06-13 11:05:00,73.71,73.78,73.67,73.7,11560.0,73.71,73.78,73.67,73.7,11560.0
2017-06-13 11:10:00,73.65,73.9,73.51,73.89,23363.0,73.65,73.9,73.51,73.89,23363.0
2017-06-13 11:15:00,73.85,74.27,73.83,74.04,18224.0,73.85,74.27,73.83,74.04,18224.0
2017-06-13 11:20:00,74.06,74.08,73.92,73.99,10234.0,74.06,74.08,73.92,73.99,10234.0
2017-06-13 11:25:00,74.02,74.09,73.87,73.94,23608.0,74.02,74.09,73.87,73.94,23608.0
2017-06-13 11:30:00,73.96,73.98,73.79,73.79,10240.0,73.96,73.98,73.79,73.79,10240.0
2017-06-13 11:35:00,73.78,73.78,73.63,73.67,16265.0,73.78,73.78,73.63,73.67,16265.0
2017-06-13 11:40:00,73.7,74.06,73.67,74.01,16479.0,73.7,74.06,73.67,74.01,16479.0
2017-06-13 11:45:00,74.01,74.06,73.98,74.0,10427.0,74.01,74.06,73.98,74.0,10427.0
2017-06-13 11:50:00,74.03,74.06,73.96,74.0,9200.0,74.03,74.06,73.96,74.0,9200.0
2017-06-13 11:55:00,74.0,74.19,73.99,74.18,15821.0,74.0,74.19,73.99,74.18,15821.0
2017-06-13 12:00:00,74.18,74.48,74.15,74.35,63653.0,74.18,74.48,74.15,74.35,63653.0
2017-06-13 12:05:00,74.35,74.52,74.25,74.52,24978.0,74.35,74.52,74.25,74.52,24978.0
2017-06-13 12:10:00,74.5,74.5,74.41,74.43,8141.0,74.5,74.5,74.41,74.43,8141.0
2017-06-13 12:15:00,74.4,74.43,74.2,74.23,10595.0,74.4,74.43,74.2,74.23,10595.0
2017-06-13 12:20:00,74.23,74.24,74.15,74.22,16689.0,74.23,74.24,74.15,74.22,16689.0
2017-06-13 12:25:00,74.26,74.31,74.2,74.2,7936.0,74.26,74.31,74.2,74.2,7936.0
2017-06-13 12:30:00,74.17,74.18,74.05,74.08,4755.0,74.17,74.18,74.05,74.08,4755.0
2017-06-13 12:35:00,74.08,74.3,74.05,74.3,5195.0,74.08,74.3,74.05,74.3,5195.0
2017-06-13 12:40:00,74.32,74.49,74.3,74.48,6003.0,74.32,74.49,74.3,74.48,6003.0
2017-06-13 12:45:00,74.42,74.67,74.42,74.66,37257.0,74.42,74.67,74.42,74.66,37257.0
2017-06-13 12:50:00,74.61,74.84,74.61,74.84,28613.0,74.61,74.84,74.61,74.84,28613.0
2017-06-13 12:55:00,74.84,74.97,74.75,74.97,43158.0,74.84,74.97,74.75,74.97,43158.0
2017-06-13 13:00:00,74.91,74.93,74.58,74.58,16661.0,74.91,74.93,74.58,74.58,16661.0
2017-06-13 13:05:00,74.59,74.59,74.51,74.53,10594.0,74.59,74.59,74.51,74.53,10594.0
2017-06-13 13:10:00,74.55,74.69,74.53,74.69,6137.0,74.55,74.69,74.53,74.69,6137.0
2017-06-13 13:15:00,74.75,74.75,74.66,74.7,4200.0,74.75,74.75,74.66,74.7,4200.0
2017-06-13 13:20:00,74.72,74.77,74.69,74.73,11925.0,74.72,74.77,74.69,74.73,11925.0
2017-06-13 13:25:00,74.75,74.75,74.67,74.67,4968.0,74.75,74.75,74.67,74.67,4968.0
2017-06-13 13:30:00,74.68,74.8,74.65,74.67,10280.0,74.68,74.8,74.65,74.67,10280.0
2017-06-13 13:35:00,74.7,74.85,74.69,74.83,14588.0,74.7,74.85,74.69,74.83,14588.0
2017-06-13 13:40:00,74.8,74.8,74.61,74.63,5618.0,74.8,74.8,74.61,74.63,5618.0
2017-06-13 13:45:00,74.64,74.64,74.46,74.56,8633.0,74.64,74.64,74.46,74.56,8633.0
2017-06-13 13:50:00,74.52,74.61,74.52,74.57,8414.0,74.52,74.61,74.52,74.57,8414.0
2017-06-13 13:55:00,74.61,74.78,74.61,74.67,8718.0,74.61,74.78,74.61,74.67,8718.0
2017-06-13 14:00:00,74.66,74.79,74.66,74.66,48350.0,74.66,74.79,74.66,74.66,48350.0
2017-06-13 14:05:00,74.66,74.72,74.65,74.69,5021.0,74.66,74.72,74.65,74.69,5021.0
2017-06-13 14:10:00,74.66,74.71,74.6,74.71,3625.0,74.66,74.71,74.6,74.71,3625.0
2017-06-13 14:15:00,74.71,74.75,74.59,74.59,7300.0,74.71,74.75,74.59,74.59,7300.0
2017-06-13 14:20:00,74.58,74.68,74.48,74.52,14586.0,74.58,74.68,74.48,74.52,14586.0
2017-06-13 14:25:00,74.53,74.55,74.42,74.46,10649.0,74.53,74.55,74.42,74.46,10649.0
2017-06-13 14:30:00,74.43,74.53,74.43,74.47,12046.0,74.43,74.53,74.43,74.47,12046.0
2017-06-13 14:35:00,74.46,74.56,74.46,74.52,9170.0,74.46,74.56,74.46,74.52,9170.0
2017-06-13 14:40:00,74.5,74.55,74.43,74.47,11233.0,74.5,74.55,74.43,74.47,11233.0
2017-06-13 14:45:00,74.46,74.46,74.38,74.42,11455.0,74.46,74.46,74.38,74.42,11455.0
2017-06-13 14:50:00,74.43,74.51,74.4,74.46,9030.0,74.43,74.51,74.4,74.46,9030.0
2017-06-13 14:55:00,74.46,74.47,74.42,74.47,7824.0,74.46,74.47,74.42,74.47,7824.0
2017-06-13 15:00:00,74.48,74.56,74.45,74.54,14727.0,74.48,74.56,74.45,74.54,14727.0
2017-06-13 15:05:00,74.54,74.55,74.49,74.5,10917.0,74.54,74.55,74.49,74.5,10917.0
2017-06-13 15:10:00,74.48,74.51,74.45,74.49,14440.0,74.48,74.51,74.45,74.49,14440.0
2017-06-13 15:15:00,74.49,74.56,74.47,74.52,25090.0,74.49,74.56,74.47,74.52,25090.0
2017-06-13 15:20:00,74.53,74.57,74.53,74.56,15548.0,74.53,74.57,74.53,74.56,15548.0
2017-06-13 15:25:00,74.56,74.66,74.55,74.66,21970.0,74.56,74.66,74.55,74.66,21970.0
2017-06-13 15:30:00,74.67,74.67,74.55,74.67,14632.0,74.67,74.67,74.55,74.67,14632.0
2017-06-13 15:35:00,74.68,74.84,74.68,74.77,16308.0,74.68,74.84,74.68,74.77,16308.0
2017-06-13 15:40:00,74.76,74.83,74.7,74.74,91176.0,74.76,74.83,74.7,74.74,91176.0
2017-06-13 15:45:00,74.73,74.76,74.61,74.64,72464.0,74.73,74.76,74.61,74.64,72464.0
2017-06-13 15:50:00,74.63,74.63,74.47,74.49,64719.0,74.63,74.63,74.47,74.49,64719.0
2017-06-13 15:55:00,74.49,74.63,74.44,74.62,70759.0,74.49,74.63,74.44,74.62,70759.0
2017-06-14 09:30:00,74.99,75.33,74.99,75.25,26142.0,74.99,75.33,74.99,75.25,26142.0
2017-06-14 09:35:00,75.26,75.35,75.0,75.0,20662.0,75.26,75.35,75.0,75.0,20662.0
2017-06-14 09:40:00,74.98,75.18,74.86,75.18,8875.0,74.98,75.18,74.86,75.18,8875.0
2017-06-14 09:45:00,75.05,75.45,75.04,75.39,24594.0,75.05,75.45,75.04,75.39,24594.0
2017-06-14 09:50:00,75.36,75.39,74.99,75.1,10390.0,75.36,75.39,74.99,75.1,10390.0
2017-06-14 09:55:00,75.1,75.35,75.06,75.35,2037.0,75.1,75.35,75.06,75.35,2037.0
2017-06-14 10:00:00,75.26,75.26,74.88,74.96,9819.0,75.26,75.26,74.88,74.96,9819.0
2017-06-14 10:05:00,74.99,75.06,74.85,74.97,6041.0,74.99,75.06,74.85,74.97,6041.0
2017-06-14 10:10:00,74.97,75.02,74.73,74.73,9548.0,74.97,75.02,74.73,74.73,9548.0
2017-06-14 10:15:00,74.63,74.78,74.51,74.75,12484.0,74.63,74.78,74.51,74.75,12484.0
2017-06-14 10:20:00,74.73,74.73,74.61,74.63,5967.0,74.73,74.73,74.61,74.63,5967.0
2017-06-14 10:25:00,74.67,74.68,74.4,74.4,10343.0,74.67,74.68,74.4,74.4,10343.0
2017-06-14 10:30:00,74.32,74.63,74.31,74.47,9303.0,74.32,74.63,74.31,74.47,9303.0
2017-06-14 10:35:00,74.46,74.97,74.4,74.97,17131.0,74.46,74.97,74.4,74.97,17131.0
2017-06-14 10:40:00,74.92,75.13,74.87,75.1,10488.0,74.92,75.13,74.87,75.1,10488.0
2017-06-14 10:45:00,75.14,75.21,75.02,75.08,8513.0,75.14,75.21,75.02,75.08,8513.0
2017-06-14 10:50:00,75.11,75.24,75.06,75.06,4535.0,75.11,75.24,75.06,75.06,4535.0
2017-06-14 10:55:00,75.09,75.09,74.92,74.99,5561.0,75.09,75.09,74.92,74.99,5561.0
2017-06-14 11:00:00,74.98,74.99,74.81,74.85,5400.0,74.98,74.99,74.81,74.85,5400.0
2017-06-14 11:05:00,74.82,74.84,74.74,74.79,5727.0,74.82,74.84,74.74,74.79,5727.0
2017-06-14 11:10:00,74.83,74.97,74.82,74.93,11210.0,74.83,74.97,74.82,74.93,11210.0
2017-06-14 11:15:00,74.93,75.21,74.92,75.18,5395.0,74.93,75.21,74.92,75.18,5395.0
2017-06-14 11:20:00,75.21,75.29,75.18,75.26,9099.0,75.21,75.29,75.18,75.26,9099.0
2017-06-14 11:25:00,75.2,75.23,75.14,75.23,6452.0,75.2,75.23,75.14,75.23,6452.0
2017-06-14 11:30:00,75.24,75.28,75.08,75.13,15963.0,75.24,75.28,75.08,75.13,15963.0
2017-06-14 11:35:00,75.18,75.39,75.18,75.39,10947.0,75.18,75.39,75.18,75.39,10947.0
2017-06-14 11:40:00,75.35,75.44,75.27,75.27,8000.0,75.35,75.44,75.27,75.27,8000.0
2017-06-14 11:45:00,75.27,75.46,75.27,75.45,10157.0,75.27,75.46,75.27,75.45,10157.0
2017-06-14 11:50:00,75.45,75.49,75.37,75.44,15061.0,75.45,75.49,75.37,75.44,15061.0
2017-06-14 11:55:00,75.39,75.45,75.38,75.45,15875.0,75.39,75.45,75.38,75.45,15875.0
2017-06-14 12:00:00,75.45,75.48,75.41,75.42,9900.0,75.45,75.48,75.41,75.42,9900.0
2017-06-14 12:05:00,75.41,75.5,75.31,75.4,21615.0,75.41,75.5,75.31,75.4,21615.0
2017-06-14 12:10:00,75.39,75.44,75.2,75.22,8940.0,75.39,75.44,75.2,75.22,8940.0
2017-06-14 12:15:00,75.18,75.2,75.08,75.15,7610.0,75.18,75.2,75.08,75.15,7610.0
2017-06-14 12:20:00,75.18,75.26,75.12,75.2,7700.0,75.18,75.26,75.12,75.2,7700.0
2017-06-14 12:25:00,75.18,75.3,75.12,75.16,8800.0,75.18,75.3,75.12,75.16,8800.0
2017-06-14 12:30:00,75.15,75.17,75.13,75.16,1500.0,75.15,75.17,75.13,75.16,1500.0
2017-06-14 12:35:00,75.17,75.21,75.09,75.12,7861.0,75.17,75.21,75.09,75.12,7861.0
2017-06-14 12:40:00,75.14,75.37,75.11,75.34,7732.0,75.14,75.37,75.11,75.34,7732.0
2017-06-14 12:45:00,75.34,75.35,75.24,75.27,4400.0,75.34,75.35,75.24,75.27,4400.0
2017-06-14 12:50:00,75.28,75.34,75.22,75.34,28533.0,75.28,75.34,75.22,75.34,28533.0
2017-06-14 12:55:00,75.31,75.47,75.31,75.36,22686.0,75.31,75.47,75.31,75.36,22686.0
2017-06-14 13:00:00,75.37,75.44,75.33,75.42,3959.0,75.37,75.44,75.33,75.42,3959.0
2017-06-14 13:05:00,75.42,75.42,75.32,75.33,2200.0,75.42,75.42,75.32,75.33,2200.0
2017-06-14 13:10:00,75.36,75.41,75.33,75.39,16249.0,75.36,75.41,75.33,75.39,16249.0
2017-06-14 13:15:00,75.39,75.39,75.26,75.33,8447.0,75.39,75.39,75.26,75.33,8447.0
2017-06-14 13:20:00,75.3,75.44,75.29,75.41,6099.0,75.3,75.44,75.29,75.41,6099.0
2017-06-14 13:25:00,75.43,75.43,75.33,75.33,3965.0,75.43,75.43,75.33,75.33,3965.0
2017-06-14 13:30:00,75.33,75.53,75.32,75.51,10396.0,75.33,75.53,75.32,75.51,10396.0
2017-06-14 13:35:00,75.49,75.56,75.45,75.52,11767.0,75.49,75.56,75.45,75.52,11767.0
2017-06-14 13:40:00,75.5,75.53,75.47,75.48,3280.0,75.5,75.53,75.47,75.48,3280.0
2017-06-14 13:45:00,75.46,75.54,75.45,75.52,12646.0,75.46,75.54,75.45,75.52,12646.0
2017-06-14 13:50:00,75.53,75.57,75.46,75.5,6610.0,75.53,75.57,75.46,75.5,6610.0
2017-06-14 13:55:00,75.47,75.47,75.16,75.2,10797.0,75.47,75.47,75.16,75.2,10797.0
2017-06-14 14:00:00,75.24,75.37,74.92,75.28,10008.0,75.24,75.37,74.92,75.28,10008.0
2017-06-14 14:05:00,75.31,75.49,75.27,75.35,13250.0,75.31,75.49,75.27,75.35,13250.0
2017-06-14 14:10:00,75.35,75.49,75.32,75.42,8790.0,75.35,75.49,75.32,75.42,8790.0
2017-06-14 14:15:00,75.43,75.43,75.1,75.18,12796.0,75.43,75.43,75.1,75.18,12796.0
2017-06-14 14:20:00,75.22,75.33,74.96,75.0,14718.0,75.22,75.33,74.96,75.0,14718.0
2017-06-14 14:25:00,75.0,75.04,74.96,75.0,5516.0,75.0,75.04,74.96,75.0,5516.0
2017-06-14 14:30:00,74.99,74.99,74.74,74.89,8162.0,74.99,74.99,74.74,74.89,8162.0
2017-06-14 14:35:00,74.85,74.85,74.52,74.74,9032.0,74.85,74.85,74.52,74.74,9032.0
2017-06-14 14:40:00,74.71,74.75,74.21,74.31,8817.0,74.71,74.75,74.21,74.31,8817.0
2017-06-14 14:45:00,74.36,74.41,74.06,74.14,26271.0,74.36,74.41,74.06,74.14,26271.0
2017-06-14 14:50:00,74.14,74.34,74.06,74.3,13135.0,74.14,74.34,74.06,74.3,13135.0
2017-06-14 14:55:00,74.27,74.34,74.18,74.22,17520.0,74.27,74.34,74.18,74.22,17520.0
2017-06-14 15:00:00,74.27,74.27,74.09,74.2,8761.0,74.27,74.27,74.09,74.2,8761.0
2017-06-14 15:05:00,74.16,74.16,73.81,73.81,11732.0,74.16,74.16,73.81,73.81,11732.0
2017-06-14 15:10:00,73.73,73.73,73.3,73.44,24048.0,73.73,73.73,73.3,73.44,24048.0
2017-06-14 15:15:00,73.48,73.67,73.34,73.57,10576.0,73.48,73.67,73.34,73.57,10576.0
2017-06-14 15:20:00,73.55,73.83,73.5,73.83,30080.0,73.55,73.83,73.5,73.83,30080.0
2017-06-14 15:25:00,73.84,74.01,73.78,73.88,23436.0,73.84,74.01,73.78,73.88,23436.0
2017-06-14 15:30:00,73.87,74.0,73.84,73.98,20407.0,73.87,74.0,73.84,73.98,20407.0
2017-06-14 15:35:00,74.01,74.13,73.94,74.1,20447.0,74.01,74.13,73.94,74.1,20447.0
2017-06-14 15:40:00,74.13,74.13,74.03,74.12,16255.0,74.13,74.13,74.03,74.12,16255.0
2017-06-14 15:45:00,74.1,74.19,74.03,74.19,14229.0,74.1,74.19,74.03,74.19,14229.0
2017-06-14 15:50:00,74.2,74.28,74.11,74.27,30967.0,74.2,74.28,74.11,74.27,30967.0
2017-06-14 15:55:00,74.26,74.38,74.22,74.38,74370.0,74.26,74.38,74.22,74.38,74370.0
2017-06-15 09:30:00,72.7,73.05,72.53,73.05,73405.0,72.7,73.05,72.53,73.05,73405.0
2017-06-15 09:35:00,72.94,73.6,72.89,73.38,42517.0,72.94,73.6,72.89,73.38,42517.0
2017-06-15 09:40:00,73.35,73.55,73.07,73.36,52660.0,73.35,73.55,73.07,73.36,52660.0
2017-06-15 09:45:00,73.33,73.33,72.77,72.89,33584.0,73.33,73.33,72.77,72.89,33584.0
2017-06-15 09:50:00,72.82,73.44,72.82,73.31,32836.0,72.82,73.44,72.82,73.31,32836.0
2017-06-15 09:55:00,73.3,73.5,73.24,73.48,7739.0,73.3,73.5,73.24,73.48,7739.0
2017-06-15 10:00:00,73.41,73.65,73.34,73.49,11337.0,73.41,73.65,73.34,73.49,11337.0
2017-06-15 10:05:00,73.49,73.5,73.28,73.38,8627.0,73.49,73.5,73.28,73.38,8627.0
2017-06-15 10:10:00,73.35,73.45,73.17,73.25,12610.0,73.35,73.45,73.17,73.25,12610.0
2017-06-15 10:15:00,73.27,73.49,73.14,73.38,10800.0,73.27,73.49,73.14,73.38,10800.0
2017-06-15 10:20:00,73.3,73.37,72.89,72.94,26529.0,73.3,73.37,72.89,72.94,26529.0
2017-06-15 10:25:00,72.89,73.09,72.72,73.08,22791.0,72.89,73.09,72.72,73.08,22791.0
2017-06-15 10:30:00,73.08,73.36,73.06,73.34,11252.0,73.08,73.36,73.06,73.34,11252.0
2017-06-15 10:35:00,73.34,73.47,73.22,73.39,33798.0,73.34,73.47,73.22,73.39,33798.0
2017-06-15 10:40:00,73.42,73.42,73.3,73.36,17356.0,73.42,73.42,73.3,73.36,17356.0
2017-06-15 10:45:00,73.31,73.44,73.12,73.31,32989.0,73.31,73.44,73.12,73.31,32989.0
2017-06-15 10:50:00,73.37,73.37,73.02,73.16,17500.0,73.37,73.37,73.02,73.16,17500.0
2017-06-15 10:55:00,73.15,73.33,73.13,73.26,13490.0,73.15,73.33,73.13,73.26,13490.0
2017-06-15 11:00:00,73.24,73.28,73.15,73.19,15365.0,73.24,73.28,73.15,73.19,15365.0
2017-06-15 11:05:00,73.2,73.31,73.19,73.19,13204.0,73.2,73.31,73.19,73.19,13204.0
2017-06-15 11:10:00,73.22,73.58,73.22,73.53,15147.0,73.22,73.58,73.22,73.53,15147.0
2017-06-15 11:15:00,73.55,73.79,73.55,73.79,16915.0,73.55,73.79,73.55,73.79,16915.0
2017-06-15 11:20:00,73.78,73.91,73.77,73.79,17778.0,73.78,73.91,73.77,73.79,17778.0
2017-06-15 11:25:00,73.8,74.06,73.8,74.03,11654.0,73.8,74.06,73.8,74.03,11654.0
2017-06-15 11:30:00,74.03,74.17,73.93,74.15,15546.0,74.03,74.17,73.93,74.15,15546.0
2017-06-15 11:35:00,74.16,74.16,73.88,73.93,8700.0,74.16,74.16,73.88,73.93,8700.0
2017-06-15 11:40:00,73.95,74.1,73.95,74.01,7376.0,73.95,74.1,73.95,74.01,7376.0
2017-06-15 11:45:00,74.05,74.05,73.82,73.94,6793.0,74.05,74.05,73.82,73.94,6793.0
2017-06-15 11:50:00,73.98,73.99,73.83,73.86,3600.0,73.98,73.99,73.83,73.86,3600.0
2017-06-15 11:55:00,73.89,73.98,73.79,73.79,7946.0,73.89,73.98,73.79,73.79,7946.0
2017-06-15 12:00:00,73.79,73.85,73.73,73.83,8948.0,73.79,73.85,73.73,73.83,8948.0
2017-06-15 12:05:00,73.84,73.91,73.81,73.91,5000.0,73.84,73.91,73.81,73.91,5000.0
2017-06-15 12:10:00,73.9,74.04,73.86,74.03,5270.0,73.9,74.04,73.86,74.03,5270.0
2017-06-15 12:15:00,74.02,74.24,74.02,74.24,13039.0,74.02,74.24,74.02,74.24,13039.0
2017-06-15 12:20:00,74.27,74.39,74.23,74.33,8488.0,74.27,74.39,74.23,74.33,8488.0
2017-06-15 12:25:00,74.28,74.32,74.24,74.32,4554.0,74.28,74.32,74.24,74.32,4554.0
2017-06-15 12:30:00,74.32,74.4,74.24,74.4,32990.0,74.32,74.4,74.24,74.4,32990.0
2017-06-15 12:35:00,74.41,74.55,74.4,74.5,6317.0,74.41,74.55,74.4,74.5,6317.0
2017-06-15 12:40:00,74.5,74.5,74.19,74.26,16649.0,74.5,74.5,74.19,74.26,16649.0
2017-06-15 12:45:00,74.24,74.31,74.23,74.28,7220.0,74.24,74.31,74.23,74.28,7220.0
2017-06-15 12:50:00,74.27,74.44,74.27,74.43,7415.0,74.27,74.44,74.27,74.43,7415.0
2017-06-15 12:55:00,74.44,74.64,74.39,74.63,13808.0,74.44,74.64,74.39,74.63,13808.0
2017-06-15 13:00:00,74.62,74.64,74.48,74.5,16899.0,74.62,74.64,74.48,74.5,16899.0
2017-06-15 13:05:00,74.52,74.56,74.41,74.43,8819.0,74.52,74.56,74.41,74.43,8819.0
2017-06-15 13:10:00,74.44,74.57,74.43,74.56,8985.0,74.44,74.57,74.43,74.56,8985.0
2017-06-15 13:15:00,74.54,74.55,74.46,74.5,6200.0,74.54,74.55,74.46,74.5,6200.0
2017-06-15 13:20:00,74.51,74.64,74.49,74.64,62485.0,74.51,74.64,74.49,74.64,62485.0
2017-06-15 13:25:00,74.66,74.73,74.52,74.56,5375.0,74.66,74.73,74.52,74.56,5375.0
2017-06-15 13:30:00,74.52,74.54,74.47,74.5,12695.0,74.52,74.54,74.47,74.5,12695.0
2017-06-15 13:35:00,74.5,74.65,74.49,74.64,6225.0,74.5,74.65,74.49,74.64,6225.0
2017-06-15 13:40:00,74.65,74.69,74.59,74.59,5000.0,74.65,74.69,74.59,74.59,5000.0
2017-06-15 13:45:00,74.59,74.6,74.31,74.31,13680.0,74.59,74.6,74.31,74.31,13680.0
2017-06-15 13:50:00,74.3,74.36,74.26,74.29,15920.0,74.3,74.36,74.26,74.29,15920.0
2017-06-15 13:55:00,74.29,74.48,74.29,74.4,4060.0,74.29,74.48,74.29,74.4,4060.0
2017-06-15 14:00:00,74.36,74.37,74.22,74.31,6437.0,74.36,74.37,74.22,74.31,6437.0
2017-06-15 14:05:00,74.3,74.37,74.27,74.28,2700.0,74.3,74.37,74.27,74.28,2700.0
2017-06-15 14:10:00,74.29,74.46,74.27,74.46,7712.0,74.29,74.46,74.27,74.46,7712.0
2017-06-15 14:15:00,74.46,74.47,74.35,74.43,4600.0,74.46,74.47,74.35,74.43,4600.0
2017-06-15 14:20:00,74.41,74.61,74.4,74.59,12238.0,74.41,74.61,74.4,74.59,12238.0
2017-06-15 14:25:00,74.59,74.65,74.5,74.57,15796.0,74.59,74.65,74.5,74.57,15796.0
2017-06-15 14:30:00,74.55,74.65,74.54,74.59,6453.0,74.55,74.65,74.54,74.59,6453.0
2017-06-15 14:35:00,74.58,74.62,74.44,74.45,7099.0,74.58,74.62,74.44,74.45,7099.0
2017-06-15 14:40:00,74.48,74.6,74.47,74.56,5600.0,74.48,74.6,74.47,74.56,5600.0
2017-06-15 14:45:00,74.54,74.66,74.47,74.66,7971.0,74.54,74.66,74.47,74.66,7971.0
2017-06-15 14:50:00,74.65,74.67,74.59,74.62,8366.0,74.65,74.67,74.59,74.62,8366.0
2017-06-15 14:55:00,74.62,74.62,74.44,74.53,5947.0,74.62,74.62,74.44,74.53,5947.0
2017-06-15 15:00:00,74.5,74.63,74.45,74.63,8974.0,74.5,74.63,74.45,74.63,8974.0
2017-06-15 15:05:00,74.65,74.65,74.57,74.57,8208.0,74.65,74.65,74.57,74.57,8208.0
2017-06-15 15:10:00,74.56,74.57,74.46,74.47,9250.0,74.56,74.57,74.46,74.47,9250.0
2017-06-15 15:15:00,74.46,74.52,74.45,74.46,11555.0,74.46,74.52,74.45,74.46,11555.0
2017-06-15 15:20:00,74.47,74.59,74.45,74.49,13234.0,74.47,74.59,74.45,74.49,13234.0
2017-06-15 15:25:00,74.49,74.52,74.47,74.47,9436.0,74.49,74.52,74.47,74.47,9436.0
2017-06-15 15:30:00,74.45,74.45,74.27,74.28,17850.0,74.45,74.45,74.27,74.28,17850.0
2017-06-15 15:35:00,74.27,74.27,74.07,74.07,15450.0,74.27,74.27,74.07,74.07,15450.0
2017-06-15 15:40:00,74.1,74.15,74.06,74.06,21980.0,74.1,74.15,74.06,74.06,21980.0
2017-06-15 15:45:00,74.06,74.16,74.04,74.04,32773.0,74.06,74.16,74.04,74.04,32773.0
2017-06-15 15:50:00,74.07,74.16,74.01,74.05,39312.0,74.07,74.16,74.01,74.05,39312.0
2017-06-15 15:55:00,74.05,74.18,73.91,74.01,217352.0,74.05,74.18,73.91,74.01,217352.0
2017-06-16 09:30:00,74.06,74.06,73.38,73.7,275235.0,74.06,74.06,73.38,73.7,275235.0
2017-06-16 09:35:00,73.7,73.95,73.66,73.95,12345.0,73.7,73.95,73.66,73.95,12345.0
2017-06-16 09:40:00,73.98,74.43,73.96,74.08,17798.0,73.98,74.43,73.96,74.08,17798.0
2017-06-16 09:45:00,73.94,74.46,73.93,74.46,8438.0,73.94,74.46,73.93,74.46,8438.0
2017-06-16 09:50:00,74.45,74.67,74.33,74.56,8798.0,74.45,74.67,74.33,74.56,8798.0
2017-06-16 09:55:00,74.58,74.84,74.55,74.84,34503.0,74.58,74.84,74.55,74.84,34503.0
2017-06-16 10:00:00,74.81,74.97,74.71,74.94,26932.0,74.81,74.97,74.71,74.94,26932.0
2017-06-16 10:05:00,74.96,75.07,74.83,75.04,13119.0,74.96,75.07,74.83,75.04,13119.0
2017-06-16 10:10:00,75.03,75.06,74.84,74.88,20620.0,75.03,75.06,74.84,74.88,20620.0
2017-06-16 10:15:00,74.91,75.0,74.5,74.5,11005.0,74.91,75.0,74.5,74.5,11005.0
2017-06-16 10:20:00,74.45,74.67,74.44,74.5,6150.0,74.45,74.67,74.44,74.5,6150.0
2017-06-16 10:25:00,74.48,74.51,74.35,74.46,4025.0,74.48,74.51,74.35,74.46,4025.0
2017-06-16 10:30:00,74.47,74.55,74.39,74.39,6330.0,74.47,74.55,74.39,74.39,6330.0
2017-06-16 10:35:00,74.41,74.54,74.37,74.52,8768.0,74.41,74.54,74.37,74.52,8768.0
2017-06-16 10:40:00,74.54,74.65,74.5,74.57,18346.0,74.54,74.65,74.5,74.57,18346.0
2017-06-16 10:45:00,74.62,74.74,74.51,74.55,7300.0,74.62,74.74,74.51,74.55,7300.0
2017-06-16 10:50:00,74.54,74.54,74.17,74.18,7000.0,74.54,74.54,74.17,74.18,7000.0
2017-06-16 10:55:00,74.13,74.3,74.13,74.23,4386.0,74.13,74.3,74.13,74.23,4386.0
2017-06-16 11:00:00,74.25,74.34,74.08,74.15,6000.0,74.25,74.34,74.08,74.15,6000.0
2017-06-16 11:05:00,74.1,74.1,73.91,73.95,6210.0,74.1,74.1,73.91,73.95,6210.0
2017-06-16 11:10:00,73.94,73.96,73.83,73.95,8513.0,73.94,73.96,73.83,73.95,8513.0
2017-06-16 11:15:00,73.9,74.09,73.85,74.07,17201.0,73.9,74.09,73.85,74.07,17201.0
2017-06-16 11:20:00,74.06,74.12,74.01,74.03,12382.0,74.06,74.12,74.01,74.03,12382.0
2017-06-16 11:25:00,74.07,74.08,73.93,74.08,9705.0,74.07,74.08,73.93,74.08,9705.0
2017-06-16 11:30:00,74.1,74.11,74.0,74.1,14587.0,74.1,74.11,74.0,74.1,14587.0
2017-06-16 11:35:00,74.09,74.29,74.08,74.29,10134.0,74.09,74.29,74.08,74.29,10134.0
2017-06-16 11:40:00,74.3,74.3,74.23,74.26,6796.0,74.3,74.3,74.23,74.26,6796.0
2017-06-16 11:45:00,74.25,74.25,74.05,74.09,6779.0,74.25,74.25,74.05,74.09,6779.0
2017-06-16 11:50:00,74.1,74.16,74.06,74.13,10714.0,74.1,74.16,74.06,74.13,10714.0
2017-06-16 11:55:00,74.14,74.24,74.13,74.24,20588.0,74.14,74.24,74.13,74.24,20588.0
2017-06-16 12:00:00,74.25,74.6,74.25,74.54,26236.0,74.25,74.6,74.25,74.54,26236.0
2017-06-16 12:05:00,74.54,74.67,74.53,74.67,8292.0,74.54,74.67,74.53,74.67,8292.0
2017-06-16 12:10:00,74.6,74.65,74.58,74.63,6502.0,74.6,74.65,74.58,74.63,6502.0
2017-06-16 12:15:00,74.59,74.61,74.5,74.55,4722.0,74.59,74.61,74.5,74.55,4722.0
2017-06-16 12:20:00,74.5,74.56,74.46,74.53,5794.0,74.5,74.56,74.46,74.53,5794.0
2017-06-16 12:25:00,74.53,74.57,74.48,74.56,10921.0,74.53,74.57,74.48,74.56,10921.0
2017-06-16 12:30:00,74.56,74.57,74.36,74.47,10671.0,74.56,74.57,74.36,74.47,10671.0
2017-06-16 12:35:00,74.47,74.67,74.32,74.64,52513.0,74.47,74.67,74.32,74.64,52513.0
2017-06-16 12:40:00,74.62,74.66,74.39,74.39,16510.0,74.62,74.66,74.39,74.39,16510.0
2017-06-16 12:45:00,74.42,74.48,74.4,74.47,15847.0,74.42,74.48,74.4,74.47,15847.0
2017-06-16 12:50:00,74.48,74.63,74.45,74.63,14036.0,74.48,74.63,74.45,74.63,14036.0
2017-06-16 12:55:00,74.65,74.65,74.5,74.54,10177.0,74.65,74.65,74.5,74.54,10177.0
2017-06-16 13:00:00,74.53,74.57,74.51,74.54,6650.0,74.53,74.57,74.51,74.54,6650.0
2017-06-16 13:05:00,74.52,74.62,74.5,74.55,4800.0,74.52,74.62,74.5,74.55,4800.0
2017-06-16 13:10:00,74.55,74.58,74.48,74.5,5700.0,74.55,74.58,74.48,74.5,5700.0
2017-06-16 13:15:00,74.5,74.5,74.37,74.43,4605.0,74.5,74.5,74.37,74.43,4605.0
2017-06-16 13:20:00,74.43,74.44,74.39,74.43,3000.0,74.43,74.44,74.39,74.43,3000.0
2017-06-16 13:25:00,74.44,74.46,74.37,74.44,8200.0,74.44,74.46,74.37,74.44,8200.0
2017-06-16 13:30:00,74.41,74.41,74.27,74.34,4746.0,74.41,74.41,74.27,74.34,4746.0
2017-06-16 13:35:00,74.3,74.37,74.3,74.33,3328.0,74.3,74.37,74.3,74.33,3328.0
2017-06-16 13:40:00,74.36,74.38,74.29,74.31,7385.0,74.36,74.38,74.29,74.31,7385.0
2017-06-16 13:45:00,74.32,74.37,74.31,74.33,8380.0,74.32,74.37,74.31,74.33,8380.0
2017-06-16 13:50:00,74.35,74.39,74.3,74.31,6323.0,74.35,74.39,74.3,74.31,6323.0
2017-06-16 13:55:00,74.29,74.36,74.25,74.27,37189.0,74.29,74.36,74.25,74.27,37189.0
2017-06-16 14:00:00,74.29,74.35,74.25,74.33,4815.0,74.29,74.35,74.25,74.33,4815.0
2017-06-16 14:05:00,74.3,74.34,74.26,74.28,5900.0,74.3,74.34,74.26,74.28,5900.0
2017-06-16 14:10:00,74.3,74.32,74.25,74.27,8981.0,74.3,74.32,74.25,74.27,8981.0
2017-06-16 14:15:00,74.29,74.34,74.25,74.34,7075.0,74.29,74.34,74.25,74.34,7075.0
2017-06-16 14:20:00,74.34,74.42,74.32,74.42,6737.0,74.34,74.42,74.32,74.42,6737.0
2017-06-16 14:25:00,74.44,74.44,74.33,74.43,4402.0,74.44,74.44,74.33,74.43,4402.0
2017-06-16 14:30:00,74.43,74.58,74.43,74.57,6800.0,74.43,74.58,74.43,74.57,6800.0
2017-06-16 14:35:00,74.57,74.6,74.39,74.44,7296.0,74.57,74.6,74.39,74.44,7296.0
2017-06-16 14:40:00,74.45,74.49,74.42,74.46,5600.0,74.45,74.49,74.42,74.46,5600.0
2017-06-16 14:45:00,74.47,74.52,74.45,74.47,5700.0,74.47,74.52,74.45,74.47,5700.0
2017-06-16 14:50:00,74.52,74.55,74.48,74.55,12645.0,74.52,74.55,74.48,74.55,12645.0
2017-06-16 14:55:00,74.55,74.55,74.37,74.37,8933.0,74.55,74.55,74.37,74.37,8933.0
2017-06-16 15:00:00,74.4,74.44,74.35,74.38,12390.0,74.4,74.44,74.35,74.38,12390.0
2017-06-16 15:05:00,74.38,74.4,74.35,74.38,4800.0,74.38,74.4,74.35,74.38,4800.0
2017-06-16 15:10:00,74.4,74.4,74.28,74.3,8096.0,74.4,74.4,74.28,74.3,8096.0
2017-06-16 15:15:00,74.32,74.35,74.25,74.27,11480.0,74.32,74.35,74.25,74.27,11480.0
2017-06-16 15:20:00,74.27,74.3,74.22,74.23,39800.0,74.27,74.3,74.22,74.23,39800.0
2017-06-16 15:25:00,74.23,74.24,74.02,74.09,25761.0,74.23,74.24,74.02,74.09,25761.0
2017-06-16 15:30:00,74.1,74.1,73.95,74.0,38915.0,74.1,74.1,73.95,74.0,38915.0
2017-06-16 15:35:00,74.01,74.03,73.87,74.02,33200.0,74.01,74.03,73.87,74.02,33200.0
2017-06-16 15:40:00,74.01,74.07,73.94,74.0,41539.0,74.01,74.07,73.94,74.0,41539.0
2017-06-16 15:45:00,74.01,74.06,73.83,73.9,44899.0,74.01,74.06,73.83,73.9,44899.0
2017-06-16 15:50:00,73.91,74.07,73.91,74.0,50014.0,73.91,74.07,73.91,74.0,50014.0
2017-06-16 15:55:00,74.0,74.16,73.93,74.16,96054.0,74.0,74.16,73.93,74.16,96054.0
2017-06-19 09:30:00,74.91,74.99,74.61,74.95,21142.0,74.91,74.99,74.61,74.95,21142.0
2017-06-19 09:35:00,74.91,75.34,74.83,75.32,23582.0,74.91,75.34,74.83,75.32,23582.0
2017-06-19 09:40:00,75.26,75.56,75.21,75.49,28884.0,75.26,75.56,75.21,75.49,28884.0
2017-06-19 09:45:00,75.53,75.58,75.31,75.43,18278.0,75.53,75.58,75.31,75.43,18278.0
2017-06-19 09:50:00,75.42,75.48,75.28,75.37,49589.0,75.42,75.48,75.28,75.37,49589.0
2017-06-19 09:55:00,75.42,75.47,75.23,75.26,32302.0,75.42,75.47,75.23,75.26,32302.0
2017-06-19 10:00:00,75.23,75.32,75.09,75.13,41388.0,75.23,75.32,75.09,75.13,41388.0
2017-06-19 10:05:00,75.1,75.24,74.97,74.97,36581.0,75.1,75.24,74.97,74.97,36581.0
2017-06-19 10:10:00,74.94,75.08,74.78,74.82,15961.0,74.94,75.08,74.78,74.82,15961.0
2017-06-19 10:15:00,74.8,74.89,74.74,74.87,15503.0,74.8,74.89,74.74,74.87,15503.0
2017-06-19 10:20:00,74.87,74.92,74.72,74.72,17714.0,74.87,74.92,74.72,74.72,17714.0
2017-06-19 10:25:00,74.7,74.71,74.56,74.6,9596.0,74.7,74.71,74.56,74.6,9596.0
2017-06-19 10:30:00,74.6,74.66,74.39,74.41,15364.0,74.6,74.66,74.39,74.41,15364.0
2017-06-19 10:35:00,74.36,74.43,74.22,74.43,11918.0,74.36,74.43,74.22,74.43,11918.0
2017-06-19 10:40:00,74.37,74.58,74.37,74.51,22196.0,74.37,74.58,74.37,74.51,22196.0
2017-06-19 10:45:00,74.51,74.55,74.36,74.41,17150.0,74.51,74.55,74.36,74.41,17150.0
2017-06-19 10:50:00,74.42,74.42,74.12,74.12,15770.0,74.42,74.42,74.12,74.12,15770.0
2017-06-19 10:55:00,74.17,74.39,74.1,74.33,8840.0,74.17,74.39,74.1,74.33,8840.0
2017-06-19 11:00:00,74.3,74.3,74.12,74.15,15701.0,74.3,74.3,74.12,74.15,15701.0
2017-06-19 11:05:00,74.14,74.29,74.13,74.24,14746.0,74.14,74.29,74.13,74.24,14746.0
2017-06-19 11:10:00,74.25,74.49,74.24,74.42,12516.0,74.25,74.49,74.24,74.42,12516.0
2017-06-19 11:15:00,74.42,74.48,74.4,74.4,4916.0,74.42,74.48,74.4,74.4,4916.0
2017-06-19 11:20:00,74.42,74.42,74.34,74.34,6102.0,74.42,74.42,74.34,74.34,6102.0
2017-06-19 11:25:00,74.39,74.39,74.19,74.26,14179.0,74.39,74.39,74.19,74.26,14179.0
2017-06-19 11:30:00,74.3,74.31,74.09,74.16,10148.0,74.3,74.31,74.09,74.16,10148.0
2017-06-19 11:35:00,74.16,74.21,74.13,74.19,14256.0,74.16,74.21,74.13,74.19,14256.0
2017-06-19 11:40:00,74.18,74.18,74.07,74.09,8770.0,74.18,74.18,74.07,74.09,8770.0
2017-06-19 11:45:00,74.11,74.14,74.05,74.07,20164.0,74.11,74.14,74.05,74.07,20164.0
2017-06-19 11:50:00,74.09,74.19,74.07,74.09,4603.0,74.09,74.19,74.07,74.09,4603.0
2017-06-19 11:55:00,74.07,74.1,74.04,74.09,8177.0,74.07,74.1,74.04,74.09,8177.0
2017-06-19 12:00:00,74.1,74.35,74.1,74.31,21947.0,74.1,74.35,74.1,74.31,21947.0
2017-06-19 12:05:00,74.32,74.34,74.28,74.31,6222.0,74.32,74.34,74.28,74.31,6222.0
2017-06-19 12:10:00,74.32,74.33,74.18,74.24,21924.0,74.32,74.33,74.18,74.24,21924.0
2017-06-19 12:15:00,74.23,74.27,74.18,74.21,15240.0,74.23,74.27,74.18,74.21,15240.0
2017-06-19 12:20:00,74.25,74.35,74.25,74.27,9000.0,74.25,74.35,74.25,74.27,9000.0
2017-06-19 12:25:00,74.29,74.33,74.22,74.23,31000.0,74.29,74.33,74.22,74.23,31000.0
2017-06-19 12:30:00,74.28,74.34,74.19,74.33,5627.0,74.28,74.34,74.19,74.33,5627.0
2017-06-19 12:35:00,74.35,74.35,74.21,74.21,5800.0,74.35,74.35,74.21,74.21,5800.0
2017-06-19 12:40:00,74.21,74.3,74.21,74.27,6600.0,74.21,74.3,74.21,74.27,6600.0
2017-06-19 12:45:00,74.27,74.3,74.22,74.3,8635.0,74.27,74.3,74.22,74.3,8635.0
2017-06-19 12:50:00,74.27,74.27,74.16,74.2,6715.0,74.27,74.27,74.16,74.2,6715.0
2017-06-19 12:55:00,74.22,74.24,74.14,74.18,6300.0,74.22,74.24,74.14,74.18,6300.0
2017-06-19 13:00:00,74.17,74.21,74.13,74.17,6900.0,74.17,74.21,74.13,74.17,6900.0
2017-06-19 13:05:00,74.18,74.21,74.1,74.14,4400.0,74.18,74.21,74.1,74.14,4400.0
2017-06-19 13:10:00,74.17,74.18,74.09,74.13,4560.0,74.17,74.18,74.09,74.13,4560.0
2017-06-19 13:15:00,74.12,74.15,74.1,74.12,8420.0,74.12,74.15,74.1,74.12,8420.0
2017-06-19 13:20:00,74.11,74.15,74.07,74.15,7273.0,74.11,74.15,74.07,74.15,7273.0
2017-06-19 13:25:00,74.16,74.16,74.1,74.15,4372.0,74.16,74.16,74.1,74.15,4372.0
2017-06-19 13:30:00,74.12,74.3,74.12,74.2,14258.0,74.12,74.3,74.12,74.2,14258.0
2017-06-19 13:35:00,74.2,74.33,74.08,74.12,25857.0,74.2,74.33,74.08,74.12,25857.0
2017-06-19 13:40:00,74.1,74.22,74.1,74.1,5687.0,74.1,74.22,74.1,74.1,5687.0
2017-06-19 13:45:00,74.11,74.22,74.11,74.16,4300.0,74.11,74.22,74.11,74.16,4300.0
2017-06-19 13:50:00,74.13,74.2,74.1,74.1,9806.0,74.13,74.2,74.1,74.1,9806.0
2017-06-19 13:55:00,74.12,74.2,74.11,74.18,7540.0,74.12,74.2,74.11,74.18,7540.0
2017-06-19 14:00:00,74.18,74.27,74.11,74.14,27515.0,74.18,74.27,74.11,74.14,27515.0
2017-06-19 14:05:00,74.15,74.26,74.07,74.22,36105.0,74.15,74.26,74.07,74.22,36105.0
2017-06-19 14:10:00,74.2,74.31,74.14,74.23,17101.0,74.2,74.31,74.14,74.23,17101.0
2017-06-19 14:15:00,74.26,74.26,74.13,74.14,30226.0,74.26,74.26,74.13,74.14,30226.0
2017-06-19 14:20:00,74.14,74.23,74.11,74.15,22999.0,74.14,74.23,74.11,74.15,22999.0
2017-06-19 14:25:00,74.16,74.23,74.12,74.15,7059.0,74.16,74.23,74.12,74.15,7059.0
2017-06-19 14:30:00,74.16,74.19,74.09,74.14,13849.0,74.16,74.19,74.09,74.14,13849.0
2017-06-19 14:35:00,74.14,74.22,74.1,74.21,7544.0,74.14,74.22,74.1,74.21,7544.0
2017-06-19 14:40:00,74.2,74.3,74.19,74.28,48635.0,74.2,74.3,74.19,74.28,48635.0
2017-06-19 14:45:00,74.3,74.33,74.14,74.15,11094.0,74.3,74.33,74.14,74.15,11094.0
2017-06-19 14:50:00,74.17,74.19,73.97,74.04,24565.0,74.17,74.19,73.97,74.04,24565.0
2017-06-19 14:55:00,74.05,74.05,73.9,73.97,15794.0,74.05,74.05,73.9,73.97,15794.0
2017-06-19 15:00:00,73.98,73.98,73.89,73.96,18223.0,73.98,73.98,73.89,73.96,18223.0
2017-06-19 15:05:00,73.94,73.96,73.85,73.92,42682.0,73.94,73.96,73.85,73.92,42682.0
2017-06-19 15:10:00,73.92,74.0,73.87,73.99,23017.0,73.92,74.0,73.87,73.99,23017.0
2017-06-19 15:15:00,73.99,74.0,73.95,73.99,27958.0,73.99,74.0,73.95,73.99,27958.0
2017-06-19 15:20:00,73.99,73.99,73.69,73.75,89672.0,73.99,73.99,73.69,73.75,89672.0
2017-06-19 15:25:00,73.8,73.8,73.75,73.77,29943.0,73.8,73.8,73.75,73.77,29943.0
2017-06-19 15:30:00,73.78,73.82,73.76,73.82,42351.0,73.78,73.82,73.76,73.82,42351.0
2017-06-19 15:35:00,73.82,73.93,73.82,73.92,51101.0,73.82,73.93,73.82,73.92,51101.0
2017-06-19 15:40:00,73.92,74.04,73.92,74.02,55349.0,73.92,74.04,73.92,74.02,55349.0
2017-06-19 15:45:00,74.02,74.08,74.0,74.07,78166.0,74.02,74.08,74.0,74.07,78166.0
2017-06-19 15:50:00,74.08,74.3,74.08,74.21,98635.0,74.08,74.3,74.08,74.21,98635.0
2017-06-19 15:55:00,74.21,74.22,74.06,74.1,194036.0,74.21,74.22,74.06,74.1,194036.0
2017-06-20 09:30:00,74.2,74.34,73.9,74.11,35488.0,74.2,74.34,73.9,74.11,35488.0
2017-06-20 09:35:00,74.02,74.62,74.0,74.62,11145.0,74.02,74.62,74.0,74.62,11145.0
2017-06-20 09:40:00,74.6,74.83,74.29,74.31,23015.0,74.6,74.83,74.29,74.31,23015.0
2017-06-20 09:45:00,74.27,74.39,74.12,74.31,21182.0,74.27,74.39,74.12,74.31,21182.0
2017-06-20 09:50:00,74.34,74.41,74.2,74.21,29859.0,74.34,74.41,74.2,74.21,29859.0
2017-06-20 09:55:00,74.26,74.3,74.0,74.06,9928.0,74.26,74.3,74.0,74.06,9928.0
2017-06-20 10:00:00,74.02,74.02,73.83,73.89,18691.0,74.02,74.02,73.83,73.89,18691.0
2017-06-20 10:05:00,73.96,73.98,73.89,73.98,9224.0,73.96,73.98,73.89,73.98,9224.0
2017-06-20 10:10:00,73.94,74.11,73.94,74.06,8334.0,73.94,74.11,73.94,74.06,8334.0
2017-06-20 10:15:00,74.04,74.08,74.03,74.04,13367.0,74.04,74.08,74.03,74.04,13367.0
2017-06-20 10:20:00,74.06,74.08,73.98,73.99,6423.0,74.06,74.08,73.98,73.99,6423.0
2017-06-20 10:25:00,74.01,74.04,73.96,73.96,11652.0,74.01,74.04,73.96,73.96,11652.0
2017-06-20 10:30:00,73.96,74.05,73.96,74.02,16154.0,73.96,74.05,73.96,74.02,16154.0
2017-06-20 10:35:00,74.01,74.01,73.85,73.92,9689.0,74.01,74.01,73.85,73.92,9689.0
2017-06-20 10:40:00,73.93,74.03,73.9,74.0,11932.0,73.93,74.03,73.9,74.0,11932.0
2017-06-20 10:45:00,74.0,74.04,73.94,74.01,10179.0,74.0,74.04,73.94,74.01,10179.0
2017-06-20 10:50:00,74.04,74.04,73.95,73.96,5607.0,74.04,74.04,73.95,73.96,5607.0
2017-06-20 10:55:00,73.97,73.97,73.89,73.93,6659.0,73.97,73.97,73.89,73.93,6659.0
2017-06-20 11:00:00,73.92,73.93,73.76,73.76,7041.0,73.92,73.93,73.76,73.76,7041.0
2017-06-20 11:05:00,73.76,73.87,73.67,73.83,18761.0,73.76,73.87,73.67,73.83,18761.0
2017-06-20 11:10:00,73.85,73.85,73.72,73.77,15004.0,73.85,73.85,73.72,73.77,15004.0
2017-06-20 11:15:00,73.78,73.85,73.71,73.84,5456.0,73.78,73.85,73.71,73.84,5456.0
2017-06-20 11:20:00,73.87,73.94,73.75,73.78,4951.0,73.87,73.94,73.75,73.78,4951.0
2017-06-20 11:25:00,73.81,73.81,73.63,73.69,25980.0,73.81,73.81,73.63,73.69,25980.0
2017-06-20 11:30:00,73.69,73.72,73.47,73.58,17169.0,73.69,73.72,73.47,73.58,17169.0
2017-06-20 11:35:00,73.57,73.59,73.5,73.57,9640.0,73.57,73.59,73.5,73.57,9640.0
2017-06-20 11:40:00,73.58,73.76,73.56,73.73,5217.0,73.58,73.76,73.56,73.73,5217.0
2017-06-20 11:45:00,73.76,73.83,73.64,73.83,4200.0,73.76,73.83,73.64,73.83,4200.0
2017-06-20 11:50:00,73.86,73.93,73.82,73.86,4574.0,73.86,73.93,73.82,73.86,4574.0
2017-06-20 11:55:00,73.87,73.96,73.87,73.94,9709.0,73.87,73.96,73.87,73.94,9709.0
2017-06-20 12:00:00,73.92,73.98,73.71,73.71,42214.0,73.92,73.98,73.71,73.71,42214.0
2017-06-20 12:05:00,73.69,73.72,73.53,73.66,61767.0,73.69,73.72,73.53,73.66,61767.0
2017-06-20 12:10:00,73.66,73.87,73.65,73.73,15236.0,73.66,73.87,73.65,73.73,15236.0
2017-06-20 12:15:00,73.77,73.85,73.67,73.71,37882.0,73.77,73.85,73.67,73.71,37882.0
2017-06-20 12:20:00,73.68,73.72,73.48,73.55,10200.0,73.68,73.72,73.48,73.55,10200.0
2017-06-20 12:25:00,73.53,73.64,73.51,73.55,5700.0,73.53,73.64,73.51,73.55,5700.0
2017-06-20 12:30:00,73.56,73.65,73.56,73.59,5040.0,73.56,73.65,73.56,73.59,5040.0
2017-06-20 12:35:00,73.64,73.69,73.62,73.67,4438.0,73.64,73.69,73.62,73.67,4438.0
2017-06-20 12:40:00,73.67,73.87,73.65,73.71,37749.0,73.67,73.87,73.65,73.71,37749.0
2017-06-20 12:45:00,73.73,73.73,73.61,73.7,2993.0,73.73,73.73,73.61,73.7,2993.0
2017-06-20 12:50:00,73.72,73.8,73.71,73.8,2700.0,73.72,73.8,73.71,73.8,2700.0
2017-06-20 12:55:00,73.8,73.82,73.57,73.79,20794.0,73.8,73.82,73.57,73.79,20794.0
2017-06-20 13:00:00,73.79,73.91,73.53,73.68,25040.0,73.79,73.91,73.53,73.68,25040.0
2017-06-20 13:05:00,73.69,73.9,73.69,73.88,5067.0,73.69,73.9,73.69,73.88,5067.0
2017-06-20 13:10:00,73.91,73.98,73.84,73.96,6900.0,73.91,73.98,73.84,73.96,6900.0
2017-06-20 13:15:00,73.9,73.98,73.9,73.92,4736.0,73.9,73.98,73.9,73.92,4736.0
2017-06-20 13:20:00,73.91,74.13,73.9,74.09,5856.0,73.91,74.13,73.9,74.09,5856.0
2017-06-20 13:25:00,74.07,74.16,74.07,74.08,3900.0,74.07,74.16,74.07,74.08,3900.0
2017-06-20 13:30:00,74.09,74.09,73.99,74.06,3500.0,74.09,74.09,73.99,74.06,3500.0
2017-06-20 13:35:00,74.1,74.13,73.45,73.84,100416.0,74.1,74.13,73.45,73.84,100416.0
2017-06-20 13:40:00,73.78,73.78,73.63,73.72,10381.0,73.78,73.78,73.63,73.72,10381.0
2017-06-20 13:45:00,73.73,73.75,73.71,73.75,3309.0,73.73,73.75,73.71,73.75,3309.0
2017-06-20 13:50:00,73.71,73.77,73.69,73.77,11551.0,73.71,73.77,73.69,73.77,11551.0
2017-06-20 13:55:00,73.77,73.77,73.56,73.67,17341.0,73.77,73.77,73.56,73.67,17341.0
2017-06-20 14:00:00,73.67,73.75,73.63,73.63,6950.0,73.67,73.75,73.63,73.63,6950.0
2017-06-20 14:05:00,73.67,73.79,73.66,73.77,7919.0,73.67,73.79,73.66,73.77,7919.0
2017-06-20 14:10:00,73.78,73.89,73.72,73.84,9031.0,73.78,73.89,73.72,73.84,9031.0
2017-06-20 14:15:00,73.84,73.84,73.61,73.61,11032.0,73.84,73.84,73.61,73.61,11032.0
2017-06-20 14:20:00,73.65,73.66,73.57,73.58,8550.0,73.65,73.66,73.57,73.58,8550.0
2017-06-20 14:25:00,73.58,73.59,73.46,73.49,12257.0,73.58,73.59,73.46,73.49,12257.0
2017-06-20 14:30:00,73.48,73.51,73.46,73.51,7455.0,73.48,73.51,73.46,73.51,7455.0
2017-06-20 14:35:00,73.51,73.53,73.43,73.5,10777.0,73.51,73.53,73.43,73.5,10777.0
2017-06-20 14:40:00,73.45,73.53,73.45,73.5,7515.0,73.45,73.53,73.45,73.5,7515.0
2017-06-20 14:45:00,73.51,73.51,73.46,73.5,7361.0,73.51,73.51,73.46,73.5,7361.0
2017-06-20 14:50:00,73.51,73.65,73.51,73.65,11617.0,73.51,73.65,73.51,73.65,11617.0
2017-06-20 14:55:00,73.64,73.65,73.56,73.57,7893.0,73.64,73.65,73.56,73.57,7893.0
2017-06-20 15:00:00,73.59,73.68,73.57,73.68,26880.0,73.59,73.68,73.57,73.68,26880.0
2017-06-20 15:05:00,73.66,73.69,73.56,73.58,10275.0,73.66,73.69,73.56,73.58,10275.0
2017-06-20 15:10:00,73.6,73.68,73.55,73.68,7115.0,73.6,73.68,73.55,73.68,7115.0
2017-06-20 15:15:00,73.69,73.78,73.68,73.68,8759.0,73.69,73.78,73.68,73.68,8759.0
2017-06-20 15:20:00,73.68,73.68,73.59,73.59,13351.0,73.68,73.68,73.59,73.59,13351.0
2017-06-20 15:25:00,73.57,73.57,73.44,73.47,17185.0,73.57,73.57,73.44,73.47,17185.0
2017-06-20 15:30:00,73.48,73.48,73.33,73.38,17174.0,73.48,73.48,73.33,73.38,17174.0
2017-06-20 15:35:00,73.39,73.53,73.36,73.52,30489.0,73.39,73.53,73.36,73.52,30489.0
2017-06-20 15:40:00,73.52,73.57,73.38,73.39,26274.0,73.52,73.57,73.38,73.39,26274.0
2017-06-20 15:45:00,73.39,73.4,73.25,73.27,51634.0,73.39,73.4,73.25,73.27,51634.0
2017-06-20 15:50:00,73.27,73.42,73.23,73.41,68563.0,73.27,73.42,73.23,73.41,68563.0
2017-06-20 15:55:00,73.41,73.43,73.04,73.06,285146.0,73.41,73.43,73.04,73.06,285146.0
2017-06-21 09:30:00,73.11,73.81,73.11,73.5,31398.0,73.11,73.81,73.11,73.5,31398.0
2017-06-21 09:35:00,73.53,73.81,73.45,73.77,46419.0,73.53,73.81,73.45,73.77,46419.0
2017-06-21 09:40:00,73.82,73.82,73.42,73.6,39300.0,73.82,73.82,73.42,73.6,39300.0
2017-06-21 09:45:00,73.56,73.83,73.47,73.47,53642.0,73.56,73.83,73.47,73.47,53642.0
2017-06-21 09:50:00,73.4,73.5,73.19,73.25,43463.0,73.4,73.5,73.19,73.25,43463.0
2017-06-21 09:55:00,73.25,73.26,72.95,72.95,20873.0,73.25,73.26,72.95,72.95,20873.0
2017-06-21 10:00:00,73.04,73.31,73.04,73.11,26366.0,73.04,73.31,73.04,73.11,26366.0
2017-06-21 10:05:00,73.09,73.21,72.91,73.21,28320.0,73.09,73.21,72.91,73.21,28320.0
2017-06-21 10:10:00,73.15,73.18,72.94,72.94,21916.0,73.15,73.18,72.94,72.94,21916.0
2017-06-21 10:15:00,72.97,73.1,72.92,73.01,41599.0,72.97,73.1,72.92,73.01,41599.0
2017-06-21 10:20:00,72.99,73.14,72.97,73.03,34957.0,72.99,73.14,72.97,73.03,34957.0
2017-06-21 10:25:00,73.03,73.03,72.68,72.91,31721.0,73.03,73.03,72.68,72.91,31721.0
2017-06-21 10:30:00,72.89,72.93,72.75,72.89,21017.0,72.89,72.93,72.75,72.89,21017.0
2017-06-21 10:35:00,72.9,72.95,72.69,72.75,24104.0,72.9,72.95,72.69,72.75,24104.0
2017-06-21 10:40:00,72.77,73.05,72.77,72.99,36533.0,72.77,73.05,72.77,72.99,36533.0
2017-06-21 10:45:00,72.97,72.97,72.75,72.77,16030.0,72.97,72.97,72.75,72.77,16030.0
2017-06-21 10:50:00,72.76,72.77,72.57,72.62,16199.0,72.76,72.77,72.57,72.62,16199.0
2017-06-21 10:55:00,72.59,72.75,72.36,72.72,46275.0,72.59,72.75,72.36,72.72,46275.0
2017-06-21 11:00:00,72.74,72.84,72.64,72.72,27565.0,72.74,72.84,72.64,72.72,27565.0
2017-06-21 11:05:00,72.7,73.06,72.69,73.01,29247.0,72.7,73.06,72.69,73.01,29247.0
2017-06-21 11:10:00,73.03,73.07,72.79,72.97,18733.0,73.03,73.07,72.79,72.97,18733.0
2017-06-21 11:15:00,72.89,72.89,72.6,72.71,20644.0,72.89,72.89,72.6,72.71,20644.0
2017-06-21 11:20:00,72.76,73.03,72.76,73.03,21403.0,72.76,73.03,72.76,73.03,21403.0
2017-06-21 11:25:00,73.04,73.24,73.0,73.24,14970.0,73.04,73.24,73.0,73.24,14970.0
2017-06-21 11:30:00,73.23,73.26,73.1,73.15,13527.0,73.23,73.26,73.1,73.15,13527.0
2017-06-21 11:35:00,73.11,73.25,73.1,73.12,15249.0,73.11,73.25,73.1,73.12,15249.0
2017-06-21 11:40:00,73.08,73.17,73.03,73.11,11065.0,73.08,73.17,73.03,73.11,11065.0
2017-06-21 11:45:00,73.11,73.13,72.96,73.03,11992.0,73.11,73.13,72.96,73.03,11992.0
2017-06-21 11:50:00,73.03,73.06,72.96,73.0,9290.0,73.03,73.06,72.96,73.0,9290.0
2017-06-21 11:55:00,73.01,73.09,72.96,73.09,14060.0,73.01,73.09,72.96,73.09,14060.0
2017-06-21 12:00:00,73.12,73.16,73.06,73.06,19081.0,73.12,73.16,73.06,73.06,19081.0
2017-06-21 12:05:00,73.05,73.07,72.69,72.9,26308.0,73.05,73.07,72.69,72.9,26308.0
2017-06-21 12:10:00,72.85,72.85,72.73,72.73,6652.0,72.85,72.85,72.73,72.73,6652.0
2017-06-21 12:15:00,72.71,72.81,72.66,72.67,11727.0,72.71,72.81,72.66,72.67,11727.0
2017-06-21 12:20:00,72.67,72.73,72.6,72.68,15128.0,72.67,72.73,72.6,72.68,15128.0
2017-06-21 12:25:00,72.69,72.77,72.66,72.74,18366.0,72.69,72.77,72.66,72.74,18366.0
2017-06-21 12:30:00,72.74,72.96,72.73,72.96,47388.0,72.74,72.96,72.73,72.96,47388.0
2017-06-21 12:35:00,72.97,73.11,72.97,73.09,38953.0,72.97,73.11,72.97,73.09,38953.0
2017-06-21 12:40:00,73.08,73.18,73.06,73.1,19472.0,73.08,73.18,73.06,73.1,19472.0
2017-06-21 12:45:00,73.08,73.11,73.0,73.01,17670.0,73.08,73.11,73.0,73.01,17670.0
2017-06-21 12:50:00,73.02,73.1,72.99,73.03,15938.0,73.02,73.1,72.99,73.03,15938.0
2017-06-21 12:55:00,73.03,73.03,72.89,72.93,18777.0,73.03,73.03,72.89,72.93,18777.0
2017-06-21 13:00:00,72.95,73.03,72.89,73.0,18059.0,72.95,73.03,72.89,73.0,18059.0
2017-06-21 13:05:00,73.0,73.18,72.95,73.18,10716.0,73.0,73.18,72.95,73.18,10716.0
2017-06-21 13:10:00,73.18,73.18,73.06,73.12,9909.0,73.18,73.18,73.06,73.12,9909.0
2017-06-21 13:15:00,73.1,73.16,73.01,73.01,18616.0,73.1,73.16,73.01,73.01,18616.0
2017-06-21 13:20:00,73.01,73.11,73.0,73.11,8149.0,73.01,73.11,73.0,73.11,8149.0
2017-06-21 13:25:00,73.11,73.15,73.08,73.13,5600.0,73.11,73.15,73.08,73.13,5600.0
2017-06-21 13:30:00,73.15,73.25,73.13,73.16,15591.0,73.15,73.25,73.13,73.16,15591.0
2017-06-21 13:35:00,73.16,73.16,73.07,73.11,10202.0,73.16,73.16,73.07,73.11,10202.0
2017-06-21 13:40:00,73.12,73.14,73.0,73.0,11920.0,73.12,73.14,73.0,73.0,11920.0
2017-06-21 13:45:00,72.99,73.05,72.98,73.0,6545.0,72.99,73.05,72.98,73.0,6545.0
2017-06-21 13:50:00,73.04,73.05,72.92,72.95,13085.0,73.04,73.05,72.92,72.95,13085.0
2017-06-21 13:55:00,72.92,73.0,72.92,72.98,11117.0,72.92,73.0,72.92,72.98,11117.0
2017-06-21 14:00:00,72.98,73.07,72.96,73.04,16155.0,72.98,73.07,72.96,73.04,16155.0
2017-06-21 14:05:00,73.05,73.13,72.97,73.12,16625.0,73.05,73.13,72.97,73.12,16625.0
2017-06-21 14:10:00,73.11,73.17,73.08,73.14,8100.0,73.11,73.17,73.08,73.14,8100.0
2017-06-21 14:15:00,73.16,73.25,73.15,73.16,19004.0,73.16,73.25,73.15,73.16,19004.0
2017-06-21 14:20:00,73.19,73.19,73.11,73.11,18727.0,73.19,73.19,73.11,73.11,18727.0
2017-06-21 14:25:00,73.1,73.17,72.92,72.92,10745.0,73.1,73.17,72.92,72.92,10745.0
2017-06-21 14:30:00,72.95,73.06,72.85,72.93,18659.0,72.95,73.06,72.85,72.93,18659.0
2017-06-21 14:35:00,72.92,73.15,72.92,73.07,25015.0,72.92,73.15,72.92,73.07,25015.0
2017-06-21 14:40:00,73.06,73.11,73.01,73.08,33127.0,73.06,73.11,73.01,73.08,33127.0
2017-06-21 14:45:00,73.07,73.17,73.06,73.1,20958.0,73.07,73.17,73.06,73.1,20958.0
2017-06-21 14:50:00,73.14,73.17,73.07,73.11,19023.0,73.14,73.17,73.07,73.11,19023.0
2017-06-21 14:55:00,73.1,73.16,73.04,73.04,27418.0,73.1,73.16,73.04,73.04,27418.0
2017-06-21 15:00:00,73.06,73.1,72.96,73.08,16437.0,73.06,73.1,72.96,73.08,16437.0
2017-06-21 15:05:00,73.07,73.12,73.04,73.07,11299.0,73.07,73.12,73.04,73.07,11299.0
2017-06-21 15:10:00,73.11,73.11,73.0,73.07,5915.0,73.11,73.11,73.0,73.07,5915.0
2017-06-21 15:15:00,73.06,73.12,73.03,73.12,12426.0,73.06,73.12,73.03,73.12,12426.0
2017-06-21 15:20:00,73.13,73.2,73.08,73.2,19372.0,73.13,73.2,73.08,73.2,19372.0
2017-06-21 15:25:00,73.19,73.29,73.17,73.27,14723.0,73.19,73.29,73.17,73.27,14723.0
2017-06-21 15:30:00,73.27,73.27,73.15,73.16,15825.0,73.27,73.27,73.15,73.16,15825.0
2017-06-21 15:35:00,73.18,73.2,73.09,73.14,17929.0,73.18,73.2,73.09,73.14,17929.0
2017-06-21 15:40:00,73.15,73.18,73.07,73.07,22130.0,73.15,73.18,73.07,73.07,22130.0
2017-06-21 15:45:00,73.11,73.18,73.05,73.07,30814.0,73.11,73.18,73.05,73.07,30814.0
2017-06-21 15:50:00,73.07,73.11,73.05,73.1,39122.0,73.07,73.11,73.05,73.1,39122.0
2017-06-21 15:55:00,73.09,73.1,72.98,73.05,131141.0,73.09,73.1,72.98,73.05,131141.0
2017-06-22 09:30:00,73.37,73.64,73.09,73.62,36538.0,73.37,73.64,73.09,73.62,36538.0
2017-06-22 09:35:00,73.63,73.63,72.7,72.71,20748.0,73.63,73.63,72.7,72.71,20748.0
2017-06-22 09:40:00,72.73,73.01,72.7,73.01,11418.0,72.73,73.01,72.7,73.01,11418.0
2017-06-22 09:45:00,73.02,73.15,72.96,73.02,9510.0,73.02,73.15,72.96,73.02,9510.0
2017-06-22 09:50:00,73.08,73.08,72.72,72.73,8109.0,73.08,73.08,72.72,72.73,8109.0
2017-06-22 09:55:00,72.72,72.92,72.64,72.91,17488.0,72.72,72.92,72.64,72.91,17488.0
2017-06-22 10:00:00,72.92,72.95,72.8,72.94,46443.0,72.92,72.95,72.8,72.94,46443.0
2017-06-22 10:05:00,72.93,72.96,72.8,72.94,65390.0,72.93,72.96,72.8,72.94,65390.0
2017-06-22 10:10:00,72.94,73.04,72.93,72.99,21311.0,72.94,73.04,72.93,72.99,21311.0
2017-06-22 10:15:00,72.96,73.03,72.89,72.99,19460.0,72.96,73.03,72.89,72.99,19460.0
2017-06-22 10:20:00,73.02,73.03,72.9,73.03,9050.0,73.02,73.03,72.9,73.03,9050.0
2017-06-22 10:25:00,73.04,73.16,73.02,73.08,14259.0,73.04,73.16,73.02,73.08,14259.0
2017-06-22 10:30:00,73.11,73.18,72.99,73.08,19015.0,73.11,73.18,72.99,73.08,19015.0
2017-06-22 10:35:00,73.09,73.22,73.08,73.2,16436.0,73.09,73.22,73.08,73.2,16436.0
2017-06-22 10:40:00,73.2,73.31,73.18,73.29,50606.0,73.2,73.31,73.18,73.29,50606.0
2017-06-22 10:45:00,73.31,73.52,73.3,73.52,24774.0,73.31,73.52,73.3,73.52,24774.0
2017-06-22 10:50:00,73.52,73.68,73.51,73.59,19365.0,73.52,73.68,73.51,73.59,19365.0
2017-06-22 10:55:00,73.59,73.62,73.46,73.53,6150.0,73.59,73.62,73.46,73.53,6150.0
2017-06-22 11:00:00,73.54,73.59,73.47,73.56,8840.0,73.54,73.59,73.47,73.56,8840.0
2017-06-22 11:05:00,73.56,73.62,73.54,73.56,8608.0,73.56,73.62,73.54,73.56,8608.0
2017-06-22 11:10:00,73.54,73.62,73.54,73.61,12818.0,73.54,73.62,73.54,73.61,12818.0
2017-06-22 11:15:00,73.6,73.6,73.5,73.58,7170.0,73.6,73.6,73.5,73.58,7170.0
2017-06-22 11:20:00,73.6,73.67,73.54,73.64,7926.0,73.6,73.67,73.54,73.64,7926.0
2017-06-22 11:25:00,73.61,73.66,73.6,73.6,9740.0,73.61,73.66,73.6,73.6,9740.0
2017-06-22 11:30:00,73.64,73.66,73.58,73.64,9047.0,73.64,73.66,73.58,73.64,9047.0
2017-06-22 11:35:00,73.62,73.68,73.59,73.68,8155.0,73.62,73.68,73.59,73.68,8155.0
2017-06-22 11:40:00,73.67,73.67,73.44,73.46,11499.0,73.67,73.67,73.44,73.46,11499.0
2017-06-22 11:45:00,73.44,73.56,73.44,73.56,4123.0,73.44,73.56,73.44,73.56,4123.0
2017-06-22 11:50:00,73.56,73.59,73.52,73.57,4945.0,73.56,73.59,73.52,73.57,4945.0
2017-06-22 11:55:00,73.59,73.76,73.57,73.72,18244.0,73.59,73.76,73.57,73.72,18244.0
2017-06-22 12:00:00,73.74,73.74,73.56,73.57,9133.0,73.74,73.74,73.56,73.57,9133.0
2017-06-22 12:05:00,73.57,73.64,73.56,73.56,6304.0,73.57,73.64,73.56,73.56,6304.0
2017-06-22 12:10:00,73.54,73.69,73.51,73.66,32712.0,73.54,73.69,73.51,73.66,32712.0
2017-06-22 12:15:00,73.64,73.68,73.59,73.63,8932.0,73.64,73.68,73.59,73.63,8932.0
2017-06-22 12:20:00,73.61,73.63,73.57,73.6,7164.0,73.61,73.63,73.57,73.6,7164.0
2017-06-22 12:25:00,73.61,73.61,73.57,73.59,3811.0,73.61,73.61,73.57,73.59,3811.0
2017-06-22 12:30:00,73.6,73.65,73.59,73.65,3835.0,73.6,73.65,73.59,73.65,3835.0
2017-06-22 12:35:00,73.62,73.63,73.55,73.56,5800.0,73.62,73.63,73.55,73.56,5800.0
2017-06-22 12:40:00,73.57,73.58,73.52,73.58,9131.0,73.57,73.58,73.52,73.58,9131.0
2017-06-22 12:45:00,73.55,73.61,73.52,73.58,9767.0,73.55,73.61,73.52,73.58,9767.0
2017-06-22 12:50:00,73.58,73.64,73.55,73.57,21202.0,73.58,73.64,73.55,73.57,21202.0
2017-06-22 12:55:00,73.58,73.58,73.52,73.54,3500.0,73.58,73.58,73.52,73.54,3500.0
2017-06-22 13:00:00,73.51,73.57,73.49,73.5,4360.0,73.51,73.57,73.49,73.5,4360.0
2017-06-22 13:05:00,73.51,73.57,73.47,73.52,9680.0,73.51,73.57,73.47,73.52,9680.0
2017-06-22 13:10:00,73.55,73.58,73.51,73.53,3700.0,73.55,73.58,73.51,73.53,3700.0
2017-06-22 13:15:00,73.53,73.6,73.52,73.58,7094.0,73.53,73.6,73.52,73.58,7094.0
2017-06-22 13:20:00,73.55,73.55,73.48,73.51,2587.0,73.55,73.55,73.48,73.51,2587.0
2017-06-22 13:25:00,73.51,73.56,73.51,73.56,4263.0,73.51,73.56,73.51,73.56,4263.0
2017-06-22 13:30:00,73.56,73.68,73.55,73.68,4976.0,73.56,73.68,73.55,73.68,4976.0
2017-06-22 13:35:00,73.67,73.67,73.6,73.63,3726.0,73.67,73.67,73.6,73.63,3726.0
2017-06-22 13:40:00,73.61,73.66,73.61,73.61,3078.0,73.61,73.66,73.61,73.61,3078.0
2017-06-22 13:45:00,73.64,73.69,73.62,73.69,7700.0,73.64,73.69,73.62,73.69,7700.0
2017-06-22 13:50:00,73.67,73.73,73.63,73.69,7400.0,73.67,73.73,73.63,73.69,7400.0
2017-06-22 13:55:00,73.68,73.74,73.64,73.64,5221.0,73.68,73.74,73.64,73.64,5221.0
2017-06-22 14:00:00,73.65,73.65,73.61,73.61,4230.0,73.65,73.65,73.61,73.61,4230.0
2017-06-22 14:05:00,73.59,73.64,73.54,73.54,8050.0,73.59,73.64,73.54,73.54,8050.0
2017-06-22 14:10:00,73.58,73.62,73.54,73.61,3957.0,73.58,73.62,73.54,73.61,3957.0
2017-06-22 14:15:00,73.63,73.63,73.58,73.58,7560.0,73.63,73.63,73.58,73.58,7560.0
2017-06-22 14:20:00,73.6,73.62,73.43,73.45,48576.0,73.6,73.62,73.43,73.45,48576.0
2017-06-22 14:25:00,73.44,73.51,73.42,73.44,7362.0,73.44,73.51,73.42,73.44,7362.0
2017-06-22 14:30:00,73.42,73.51,73.4,73.47,4978.0,73.42,73.51,73.4,73.47,4978.0
2017-06-22 14:35:00,73.43,73.47,73.36,73.37,6210.0,73.43,73.47,73.36,73.37,6210.0
2017-06-22 14:40:00,73.38,73.39,73.32,73.33,8450.0,73.38,73.39,73.32,73.33,8450.0
2017-06-22 14:45:00,73.32,73.34,73.25,73.27,12390.0,73.32,73.34,73.25,73.27,12390.0
2017-06-22 14:50:00,73.27,73.29,73.17,73.17,24626.0,73.27,73.29,73.17,73.17,24626.0
2017-06-22 14:55:00,73.17,73.18,73.12,73.14,10838.0,73.17,73.18,73.12,73.14,10838.0
2017-06-22 15:00:00,73.13,73.15,73.1,73.1,14149.0,73.13,73.15,73.1,73.1,14149.0
2017-06-22 15:05:00,73.12,73.16,73.07,73.15,10584.0,73.12,73.16,73.07,73.15,10584.0
2017-06-22 15:10:00,73.16,73.16,73.09,73.09,8063.0,73.16,73.16,73.09,73.09,8063.0
2017-06-22 15:15:00,73.1,73.16,73.08,73.12,8022.0,73.1,73.16,73.08,73.12,8022.0
2017-06-22 15:20:00,73.12,73.21,73.12,73.19,19899.0,73.12,73.21,73.12,73.19,19899.0
2017-06-22 15:25:00,73.19,73.22,73.17,73.22,14891.0,73.19,73.22,73.17,73.22,14891.0
2017-06-22 15:30:00,73.19,73.23,73.14,73.15,13404.0,73.19,73.23,73.14,73.15,13404.0
2017-06-22 15:35:00,73.15,73.22,73.14,73.16,13046.0,73.15,73.22,73.14,73.16,13046.0
2017-06-22 15:40:00,73.17,73.22,73.09,73.22,25753.0,73.17,73.22,73.09,73.22,25753.0
2017-06-22 15:45:00,73.23,73.24,73.18,73.18,24316.0,73.23,73.24,73.18,73.18,24316.0
2017-06-22 15:50:00,73.19,73.21,73.07,73.17,28480.0,73.19,73.21,73.07,73.17,28480.0
2017-06-22 15:55:00,73.17,73.17,73.03,73.05,77852.0,73.17,73.17,73.03,73.05,77852.0
2017-06-23 09:30:00,72.91,73.19,72.64,73.08,19219.0,72.91,73.19,72.64,73.08,19219.0
2017-06-23 09:35:00,73.01,73.01,72.7,72.75,10639.0,73.01,73.01,72.7,72.75,10639.0
2017-06-23 09:40:00,72.81,73.06,72.65,72.7,6613.0,72.81,73.06,72.65,72.7,6613.0
2017-06-23 09:45:00,72.7,72.96,72.63,72.96,10964.0,72.7,72.96,72.63,72.96,10964.0
2017-06-23 09:50:00,72.93,72.98,72.79,72.89,20447.0,72.93,72.98,72.79,72.89,20447.0
2017-06-23 09:55:00,72.88,72.96,72.81,72.86,11725.0,72.88,72.96,72.81,72.86,11725.0
2017-06-23 10:00:00,72.9,72.94,72.71,72.71,16155.0,72.9,72.94,72.71,72.71,16155.0
2017-06-23 10:05:00,72.71,72.93,72.69,72.91,12500.0,72.71,72.93,72.69,72.91,12500.0
2017-06-23 10:10:00,72.9,72.98,72.85,72.92,13852.0,72.9,72.98,72.85,72.92,13852.0
2017-06-23 10:15:00,72.95,73.05,72.94,73.03,9350.0,72.95,73.05,72.94,73.03,9350.0
2017-06-23 10:20:00,73.03,73.39,73.03,73.33,15588.0,73.03,73.39,73.03,73.33,15588.0
2017-06-23 10:25:00,73.32,73.45,73.31,73.39,24581.0,73.32,73.45,73.31,73.39,24581.0
2017-06-23 10:30:00,73.41,73.51,73.35,73.42,22705.0,73.41,73.51,73.35,73.42,22705.0
2017-06-23 10:35:00,73.42,73.58,73.4,73.58,15039.0,73.42,73.58,73.4,73.58,15039.0
2017-06-23 10:40:00,73.59,73.62,73.49,73.56,9058.0,73.59,73.62,73.49,73.56,9058.0
2017-06-23 10:45:00,73.57,73.63,73.49,73.6,7037.0,73.57,73.63,73.49,73.6,7037.0
2017-06-23 10:50:00,73.62,73.64,73.52,73.56,17477.0,73.62,73.64,73.52,73.56,17477.0
2017-06-23 10:55:00,73.56,73.67,73.56,73.6,22900.0,73.56,73.67,73.56,73.6,22900.0
2017-06-23 11:00:00,73.59,73.61,73.38,73.54,13536.0,73.59,73.61,73.38,73.54,13536.0
2017-06-23 11:05:00,73.55,73.6,73.47,73.58,10145.0,73.55,73.6,73.47,73.58,10145.0
2017-06-23 11:10:00,73.57,73.58,73.22,73.5,16196.0,73.57,73.58,73.22,73.5,16196.0
2017-06-23 11:15:00,73.46,73.55,73.46,73.51,5254.0,73.46,73.55,73.46,73.51,5254.0
2017-06-23 11:20:00,73.52,73.61,73.42,73.57,7151.0,73.52,73.61,73.42,73.57,7151.0
2017-06-23 11:25:00,73.59,73.6,73.51,73.52,4501.0,73.59,73.6,73.51,73.52,4501.0
2017-06-23 11:30:00,73.58,73.69,73.49,73.69,34832.0,73.58,73.69,73.49,73.69,34832.0
2017-06-23 11:35:00,73.7,73.72,73.59,73.65,3400.0,73.7,73.72,73.59,73.65,3400.0
2017-06-23 11:40:00,73.63,73.69,73.59,73.69,6920.0,73.63,73.69,73.59,73.69,6920.0
2017-06-23 11:45:00,73.69,73.84,73.68,73.79,20907.0,73.69,73.84,73.68,73.79,20907.0
2017-06-23 11:50:00,73.78,73.83,73.66,73.75,23290.0,73.78,73.83,73.66,73.75,23290.0
2017-06-23 11:55:00,73.77,73.77,73.69,73.72,5166.0,73.77,73.77,73.69,73.72,5166.0
2017-06-23 12:00:00,73.75,73.75,73.67,73.71,4400.0,73.75,73.75,73.67,73.71,4400.0
2017-06-23 12:05:00,73.71,73.72,73.63,73.63,3100.0,73.71,73.72,73.63,73.63,3100.0
2017-06-23 12:10:00,73.63,73.7,73.62,73.7,2200.0,73.63,73.7,73.62,73.7,2200.0
2017-06-23 12:15:00,73.68,73.74,73.65,73.7,5634.0,73.68,73.74,73.65,73.7,5634.0
2017-06-23 12:20:00,73.67,73.76,73.65,73.7,4145.0,73.67,73.76,73.65,73.7,4145.0
2017-06-23 12:25:00,73.7,73.8,73.7,73.8,5381.0,73.7,73.8,73.7,73.8,5381.0
2017-06-23 12:30:00,73.79,73.88,73.76,73.85,8738.0,73.79,73.88,73.76,73.85,8738.0
2017-06-23 12:35:00,73.84,73.87,73.82,73.86,6459.0,73.84,73.87,73.82,73.86,6459.0
2017-06-23 12:40:00,73.84,74.02,73.84,73.96,29393.0,73.84,74.02,73.84,73.96,29393.0
2017-06-23 12:45:00,73.96,74.11,73.9,74.05,26381.0,73.96,74.11,73.9,74.05,26381.0
2017-06-23 12:50:00,74.06,74.09,73.96,73.96,5391.0,74.06,74.09,73.96,73.96,5391.0
2017-06-23 12:55:00,74.0,74.09,73.96,74.06,9210.0,74.0,74.09,73.96,74.06,9210.0
2017-06-23 13:00:00,74.08,74.11,74.02,74.11,13306.0,74.08,74.11,74.02,74.11,13306.0
2017-06-23 13:05:00,74.11,74.11,74.0,74.02,5583.0,74.11,74.11,74.0,74.02,5583.0
2017-06-23 13:10:00,74.04,74.09,74.0,74.07,6069.0,74.04,74.09,74.0,74.07,6069.0
2017-06-23 13:15:00,74.06,74.15,74.05,74.15,9995.0,74.06,74.15,74.05,74.15,9995.0
2017-06-23 13:20:00,74.13,74.15,74.07,74.11,5280.0,74.13,74.15,74.07,74.11,5280.0
2017-06-23 13:25:00,74.1,74.13,74.06,74.1,6977.0,74.1,74.13,74.06,74.1,6977.0
2017-06-23 13:30:00,74.07,74.11,74.01,74.01,12866.0,74.07,74.11,74.01,74.01,12866.0
2017-06-23 13:35:00,74.01,74.06,73.98,74.06,5841.0,74.01,74.06,73.98,74.06,5841.0
2017-06-23 13:40:00,74.06,74.08,73.96,73.96,2100.0,74.06,74.08,73.96,73.96,2100.0
2017-06-23 13:45:00,73.95,74.02,73.93,74.02,8117.0,73.95,74.02,73.93,74.02,8117.0
2017-06-23 13:50:00,74.04,74.04,73.95,73.98,4600.0,74.04,74.04,73.95,73.98,4600.0
2017-06-23 13:55:00,73.99,74.16,73.97,74.07,22556.0,73.99,74.16,73.97,74.07,22556.0
2017-06-23 14:00:00,74.07,74.24,74.06,74.11,20954.0,74.07,74.24,74.06,74.11,20954.0
2017-06-23 14:05:00,74.11,74.19,74.09,74.19,3297.0,74.11,74.19,74.09,74.19,3297.0
2017-06-23 14:10:00,74.16,74.17,74.1,74.13,6029.0,74.16,74.17,74.1,74.13,6029.0
2017-06-23 14:15:00,74.12,74.14,74.06,74.07,17978.0,74.12,74.14,74.06,74.07,17978.0
2017-06-23 14:20:00,74.1,74.1,73.97,74.01,6250.0,74.1,74.1,73.97,74.01,6250.0
2017-06-23 14:25:00,74.01,74.08,73.88,73.88,9797.0,74.01,74.08,73.88,73.88,9797.0
2017-06-23 14:30:00,73.88,73.89,73.79,73.85,9385.0,73.88,73.89,73.79,73.85,9385.0
2017-06-23 14:35:00,73.88,73.88,73.79,73.79,5470.0,73.88,73.88,73.79,73.79,5470.0
2017-06-23 14:40:00,73.77,73.78,73.56,73.59,13214.0,73.77,73.78,73.56,73.59,13214.0
2017-06-23 14:45:00,73.63,73.69,73.62,73.62,3713.0,73.63,73.69,73.62,73.62,3713.0
2017-06-23 14:50:00,73.62,73.68,73.62,73.68,5575.0,73.62,73.68,73.62,73.68,5575.0
2017-06-23 14:55:00,73.69,73.69,73.5,73.57,12996.0,73.69,73.69,73.5,73.57,12996.0
2017-06-23 15:00:00,73.57,73.58,73.36,73.42,13060.0,73.57,73.58,73.36,73.42,13060.0
2017-06-23 15:05:00,73.45,73.55,73.41,73.48,14411.0,73.45,73.55,73.41,73.48,14411.0
2017-06-23 15:10:00,73.51,73.56,73.42,73.44,17456.0,73.51,73.56,73.42,73.44,17456.0
2017-06-23 15:15:00,73.41,73.43,73.3,73.41,16942.0,73.41,73.43,73.3,73.41,16942.0
2017-06-23 15:20:00,73.43,73.46,73.36,73.44,36187.0,73.43,73.46,73.36,73.44,36187.0
2017-06-23 15:25:00,73.42,73.48,73.39,73.45,32517.0,73.42,73.48,73.39,73.45,32517.0
2017-06-23 15:30:00,73.46,73.58,73.44,73.58,23378.0,73.46,73.58,73.44,73.58,23378.0
2017-06-23 15:35:00,73.56,73.58,73.38,73.44,26165.0,73.56,73.58,73.38,73.44,26165.0
2017-06-23 15:40:00,73.45,73.55,73.43,73.47,25687.0,73.45,73.55,73.43,73.47,25687.0
2017-06-23 15:45:00,73.46,73.53,73.45,73.49,38355.0,73.46,73.53,73.45,73.49,38355.0
2017-06-23 15:50:00,73.49,73.49,72.82,72.97,301778.0,73.49,73.49,72.82,72.97,301778.0
2017-06-23 15:55:00,72.98,73.05,72.72,72.89,813934.0,72.98,73.05,72.72,72.89,813934.0
2017-06-26 09:30:00,73.41,74.04,73.41,73.9,33078.0,73.41,74.04,73.41,73.9,33078.0
2017-06-26 09:35:00,74.0,74.24,73.73,73.76,17280.0,74.0,74.24,73.73,73.76,17280.0
2017-06-26 09:40:00,73.72,73.81,73.42,73.76,33261.0,73.72,73.81,73.42,73.76,33261.0
2017-06-26 09:45:00,73.81,74.12,73.75,74.09,15594.0,73.81,74.12,73.75,74.09,15594.0
2017-06-26 09:50:00,74.13,74.17,73.88,73.93,16171.0,74.13,74.17,73.88,73.93,16171.0
2017-06-26 09:55:00,73.91,74.1,73.83,73.91,20649.0,73.91,74.1,73.83,73.91,20649.0
2017-06-26 10:00:00,73.91,73.94,73.5,73.58,13156.0,73.91,73.94,73.5,73.58,13156.0
2017-06-26 10:05:00,73.64,73.64,73.41,73.44,33640.0,73.64,73.64,73.41,73.44,33640.0
2017-06-26 10:10:00,73.43,73.43,73.1,73.16,33881.0,73.43,73.43,73.1,73.16,33881.0
2017-06-26 10:15:00,73.18,73.26,73.03,73.17,28220.0,73.18,73.26,73.03,73.17,28220.0
2017-06-26 10:20:00,73.14,73.4,73.14,73.4,28248.0,73.14,73.4,73.14,73.4,28248.0
2017-06-26 10:25:00,73.41,73.7,73.41,73.61,15722.0,73.41,73.7,73.41,73.61,15722.0
2017-06-26 10:30:00,73.58,73.63,73.26,73.31,10143.0,73.58,73.63,73.26,73.31,10143.0
2017-06-26 10:35:00,73.32,73.32,72.94,72.96,19839.0,73.32,73.32,72.94,72.96,19839.0
2017-06-26 10:40:00,72.93,72.95,72.74,72.88,22008.0,72.93,72.95,72.74,72.88,22008.0
2017-06-26 10:45:00,72.85,72.92,72.64,72.64,11981.0,72.85,72.92,72.64,72.64,11981.0
2017-06-26 10:50:00,72.68,72.84,72.5,72.58,47253.0,72.68,72.84,72.5,72.58,47253.0
2017-06-26 10:55:00,72.62,72.7,72.39,72.48,24192.0,72.62,72.7,72.39,72.48,24192.0
2017-06-26 11:00:00,72.48,72.6,72.26,72.31,23122.0,72.48,72.6,72.26,72.31,23122.0
2017-06-26 11:05:00,72.31,72.34,72.15,72.34,47614.0,72.31,72.34,72.15,72.34,47614.0
2017-06-26 11:10:00,72.31,72.35,72.23,72.35,10987.0,72.31,72.35,72.23,72.35,10987.0
2017-06-26 11:15:00,72.34,72.43,72.33,72.43,8061.0,72.34,72.43,72.33,72.43,8061.0
2017-06-26 11:20:00,72.41,72.49,72.33,72.47,10623.0,72.41,72.49,72.33,72.47,10623.0
2017-06-26 11:25:00,72.49,72.72,72.49,72.7,11163.0,72.49,72.72,72.49,72.7,11163.0
2017-06-26 11:30:00,72.69,72.69,72.47,72.57,13319.0,72.69,72.69,72.47,72.57,13319.0
2017-06-26 11:35:00,72.61,72.66,72.4,72.6,14551.0,72.61,72.66,72.4,72.6,14551.0
2017-06-26 11:40:00,72.62,72.82,72.6,72.82,7200.0,72.62,72.82,72.6,72.82,7200.0
2017-06-26 11:45:00,72.81,72.85,72.74,72.79,6950.0,72.81,72.85,72.74,72.79,6950.0
2017-06-26 11:50:00,72.78,72.85,72.74,72.75,14330.0,72.78,72.85,72.74,72.75,14330.0
2017-06-26 11:55:00,72.77,73.03,72.76,73.0,12985.0,72.77,73.03,72.76,73.0,12985.0
2017-06-26 12:00:00,73.01,73.19,73.01,73.15,16319.0,73.01,73.19,73.01,73.15,16319.0
2017-06-26 12:05:00,73.18,73.35,73.16,73.34,16900.0,73.18,73.35,73.16,73.34,16900.0
2017-06-26 12:10:00,73.34,73.35,73.19,73.24,11372.0,73.34,73.35,73.19,73.24,11372.0
2017-06-26 12:15:00,73.25,73.26,73.15,73.19,6275.0,73.25,73.26,73.15,73.19,6275.0
2017-06-26 12:20:00,73.22,73.25,73.17,73.17,5900.0,73.22,73.25,73.17,73.17,5900.0
2017-06-26 12:25:00,73.18,73.18,73.08,73.13,4100.0,73.18,73.18,73.08,73.13,4100.0
2017-06-26 12:30:00,73.13,73.28,73.12,73.27,7779.0,73.13,73.28,73.12,73.27,7779.0
2017-06-26 12:35:00,73.29,73.38,73.23,73.3,11600.0,73.29,73.38,73.23,73.3,11600.0
2017-06-26 12:40:00,73.32,73.37,73.26,73.27,6124.0,73.32,73.37,73.26,73.27,6124.0
2017-06-26 12:45:00,73.26,73.29,73.19,73.19,3730.0,73.26,73.29,73.19,73.19,3730.0
2017-06-26 12:50:00,73.19,73.3,73.15,73.3,4500.0,73.19,73.3,73.15,73.3,4500.0
2017-06-26 12:55:00,73.31,73.31,73.17,73.21,5685.0,73.31,73.31,73.17,73.21,5685.0
2017-06-26 13:00:00,73.19,73.19,72.98,73.08,6584.0,73.19,73.19,72.98,73.08,6584.0
2017-06-26 13:05:00,73.07,73.14,73.05,73.13,7560.0,73.07,73.14,73.05,73.13,7560.0
2017-06-26 13:10:00,73.08,73.12,73.04,73.1,11032.0,73.08,73.12,73.04,73.1,11032.0
2017-06-26 13:15:00,73.09,73.11,73.05,73.08,3335.0,73.09,73.11,73.05,73.08,3335.0
2017-06-26 13:20:00,73.09,73.17,73.06,73.15,9168.0,73.09,73.17,73.06,73.15,9168.0
2017-06-26 13:25:00,73.13,73.23,73.1,73.18,4692.0,73.13,73.23,73.1,73.18,4692.0
2017-06-26 13:30:00,73.18,73.35,73.17,73.35,8685.0,73.18,73.35,73.17,73.35,8685.0
2017-06-26 13:35:00,73.33,73.46,73.28,73.45,13125.0,73.33,73.46,73.28,73.45,13125.0
2017-06-26 13:40:00,73.47,73.73,73.44,73.7,57284.0,73.47,73.73,73.44,73.7,57284.0
2017-06-26 13:45:00,73.73,73.77,73.51,73.52,11301.0,73.73,73.77,73.51,73.52,11301.0
2017-06-26 13:50:00,73.5,73.59,73.5,73.57,5867.0,73.5,73.59,73.5,73.57,5867.0
2017-06-26 13:55:00,73.56,73.56,73.46,73.48,6000.0,73.56,73.56,73.46,73.48,6000.0
2017-06-26 14:00:00,73.47,73.48,73.31,73.36,7900.0,73.47,73.48,73.31,73.36,7900.0
2017-06-26 14:05:00,73.38,73.46,73.28,73.28,10241.0,73.38,73.46,73.28,73.28,10241.0
2017-06-26 14:10:00,73.3,73.3,73.14,73.23,6975.0,73.3,73.3,73.14,73.23,6975.0
2017-06-26 14:15:00,73.26,73.3,73.19,73.3,7140.0,73.26,73.3,73.19,73.3,7140.0
2017-06-26 14:20:00,73.27,73.31,73.19,73.19,9840.0,73.27,73.31,73.19,73.19,9840.0
2017-06-26 14:25:00,73.18,73.25,73.13,73.23,12200.0,73.18,73.25,73.13,73.23,12200.0
2017-06-26 14:30:00,73.24,73.42,73.24,73.42,7512.0,73.24,73.42,73.24,73.42,7512.0
2017-06-26 14:35:00,73.42,73.42,73.26,73.35,12446.0,73.42,73.42,73.26,73.35,12446.0
2017-06-26 14:40:00,73.35,73.42,73.32,73.35,7539.0,73.35,73.42,73.32,73.35,7539.0
2017-06-26 14:45:00,73.35,73.44,73.32,73.42,5949.0,73.35,73.44,73.32,73.42,5949.0
2017-06-26 14:50:00,73.43,73.49,73.37,73.41,9534.0,73.43,73.49,73.37,73.41,9534.0
2017-06-26 14:55:00,73.36,73.4,73.27,73.37,17663.0,73.36,73.4,73.27,73.37,17663.0
2017-06-26 15:00:00,73.38,73.43,73.17,73.43,11046.0,73.38,73.43,73.17,73.43,11046.0
2017-06-26 15:05:00,73.43,73.52,73.39,73.52,11533.0,73.43,73.52,73.39,73.52,11533.0
2017-06-26 15:10:00,73.51,73.59,73.47,73.59,18886.0,73.51,73.59,73.47,73.59,18886.0
2017-06-26 15:15:00,73.6,73.67,73.49,73.67,16170.0,73.6,73.67,73.49,73.67,16170.0
2017-06-26 15:20:00,73.65,73.66,73.46,73.5,22624.0,73.65,73.66,73.46,73.5,22624.0
2017-06-26 15:25:00,73.5,73.65,73.49,73.65,21809.0,73.5,73.65,73.49,73.65,21809.0
2017-06-26 15:30:00,73.65,73.8,73.64,73.79,40693.0,73.65,73.8,73.64,73.79,40693.0
2017-06-26 15:35:00,73.8,73.82,73.7,73.72,61512.0,73.8,73.82,73.7,73.72,61512.0
2017-06-26 15:40:00,73.71,73.72,73.54,73.59,37119.0,73.71,73.72,73.54,73.59,37119.0
2017-06-26 15:45:00,73.6,73.67,73.6,73.66,32719.0,73.6,73.67,73.6,73.66,32719.0
2017-06-26 15:50:00,73.64,73.78,73.56,73.63,52023.0,73.64,73.78,73.56,73.63,52023.0
2017-06-26 15:55:00,73.61,73.64,73.5,73.53,178874.0,73.61,73.64,73.5,73.53,178874.0
2017-06-27 09:30:00,73.36,73.36,72.44,72.95,20987.0,73.36,73.36,72.44,72.95,20987.0
2017-06-27 09:35:00,72.99,73.39,72.84,73.2,22939.0,72.99,73.39,72.84,73.2,22939.0
2017-06-27 09:40:00,73.2,73.63,73.19,73.27,34787.0,73.2,73.63,73.19,73.27,34787.0
2017-06-27 09:45:00,73.31,73.43,72.93,73.01,46450.0,73.31,73.43,72.93,73.01,46450.0
2017-06-27 09:50:00,72.83,73.07,72.71,72.94,12961.0,72.83,73.07,72.71,72.94,12961.0
2017-06-27 09:55:00,72.88,72.92,72.71,72.78,5000.0,72.88,72.92,72.71,72.78,5000.0
2017-06-27 10:00:00,72.82,72.83,72.49,72.78,40564.0,72.82,72.83,72.49,72.78,40564.0
2017-06-27 10:05:00,72.81,72.9,72.66,72.88,18758.0,72.81,72.9,72.66,72.88,18758.0
2017-06-27 10:10:00,72.89,72.97,72.67,72.69,5954.0,72.89,72.97,72.67,72.69,5954.0
2017-06-27 10:15:00,72.69,72.69,72.46,72.63,15989.0,72.69,72.69,72.46,72.63,15989.0
2017-06-27 10:20:00,72.56,72.66,72.5,72.5,7282.0,72.56,72.66,72.5,72.5,7282.0
2017-06-27 10:25:00,72.46,72.63,72.39,72.63,18378.0,72.46,72.63,72.39,72.63,18378.0
2017-06-27 10:30:00,72.68,72.8,72.67,72.76,20994.0,72.68,72.8,72.67,72.76,20994.0
2017-06-27 10:35:00,72.75,72.92,72.71,72.79,19598.0,72.75,72.92,72.71,72.79,19598.0
2017-06-27 10:40:00,72.82,73.07,72.82,72.93,5860.0,72.82,73.07,72.82,72.93,5860.0
2017-06-27 10:45:00,72.82,73.01,72.82,73.0,7326.0,72.82,73.01,72.82,73.0,7326.0
2017-06-27 10:50:00,72.97,73.02,72.92,73.02,7396.0,72.97,73.02,72.92,73.02,7396.0
2017-06-27 10:55:00,73.0,73.01,72.86,72.92,6648.0,73.0,73.01,72.86,72.92,6648.0
2017-06-27 11:00:00,72.87,73.04,72.87,73.03,11684.0,72.87,73.04,72.87,73.03,11684.0
2017-06-27 11:05:00,73.0,73.4,73.0,73.2,29840.0,73.0,73.4,73.0,73.2,29840.0
2017-06-27 11:10:00,73.17,73.31,73.16,73.31,6410.0,73.17,73.31,73.16,73.31,6410.0
2017-06-27 11:15:00,73.33,73.33,73.18,73.24,12664.0,73.33,73.33,73.18,73.24,12664.0
2017-06-27 11:20:00,73.21,73.27,73.16,73.16,9470.0,73.21,73.27,73.16,73.16,9470.0
2017-06-27 11:25:00,73.16,73.27,73.14,73.25,8726.0,73.16,73.27,73.14,73.25,8726.0
2017-06-27 11:30:00,73.25,73.37,73.25,73.3,17439.0,73.25,73.37,73.25,73.3,17439.0
2017-06-27 11:35:00,73.29,73.45,73.29,73.45,11092.0,73.29,73.45,73.29,73.45,11092.0
2017-06-27 11:40:00,73.43,73.46,73.37,73.44,5480.0,73.43,73.46,73.37,73.44,5480.0
2017-06-27 11:45:00,73.44,73.48,73.32,73.39,10536.0,73.44,73.48,73.32,73.39,10536.0
2017-06-27 11:50:00,73.35,73.36,73.14,73.14,4711.0,73.35,73.36,73.14,73.14,4711.0
2017-06-27 11:55:00,73.14,73.31,73.14,73.23,9786.0,73.14,73.31,73.14,73.23,9786.0
2017-06-27 12:00:00,73.23,73.35,73.16,73.24,12001.0,73.23,73.35,73.16,73.24,12001.0
2017-06-27 12:05:00,73.23,73.36,73.23,73.36,9792.0,73.23,73.36,73.23,73.36,9792.0
2017-06-27 12:10:00,73.35,73.38,73.32,73.32,3000.0,73.35,73.38,73.32,73.32,3000.0
2017-06-27 12:15:00,73.31,73.34,73.07,73.07,10462.0,73.31,73.34,73.07,73.07,10462.0
2017-06-27 12:20:00,73.09,73.2,73.04,73.09,14315.0,73.09,73.2,73.04,73.09,14315.0
2017-06-27 12:25:00,73.09,73.18,73.09,73.17,4600.0,73.09,73.18,73.09,73.17,4600.0
2017-06-27 12:30:00,73.15,73.17,72.89,72.89,12185.0,73.15,73.17,72.89,72.89,12185.0
2017-06-27 12:35:00,72.9,72.98,72.83,72.9,24727.0,72.9,72.98,72.83,72.9,24727.0
2017-06-27 12:40:00,72.89,72.91,72.74,72.79,31771.0,72.89,72.91,72.74,72.79,31771.0
2017-06-27 12:45:00,72.8,72.8,72.59,72.6,28456.0,72.8,72.8,72.59,72.6,28456.0
2017-06-27 12:50:00,72.6,72.65,72.37,72.37,9284.0,72.6,72.65,72.37,72.37,9284.0
2017-06-27 12:55:00,72.37,72.54,72.33,72.4,37999.0,72.37,72.54,72.33,72.4,37999.0
2017-06-27 13:00:00,72.39,72.42,72.33,72.41,7164.0,72.39,72.42,72.33,72.41,7164.0
2017-06-27 13:05:00,72.4,72.41,72.16,72.26,27465.0,72.4,72.41,72.16,72.26,27465.0
2017-06-27 13:10:00,72.29,72.29,71.94,71.96,30230.0,72.29,72.29,71.94,71.96,30230.0
2017-06-27 13:15:00,71.96,72.2,71.87,72.14,49397.0,71.96,72.2,71.87,72.14,49397.0
2017-06-27 13:20:00,72.14,72.24,72.1,72.15,26567.0,72.14,72.24,72.1,72.15,26567.0
2017-06-27 13:25:00,72.18,72.28,72.12,72.28,17473.0,72.18,72.28,72.12,72.28,17473.0
2017-06-27 13:30:00,72.26,72.27,72.0,72.09,35208.0,72.26,72.27,72.0,72.09,35208.0
2017-06-27 13:35:00,72.08,72.09,71.5,71.61,47406.0,72.08,72.09,71.5,71.61,47406.0
2017-06-27 13:40:00,71.61,71.84,71.56,71.68,23998.0,71.61,71.84,71.56,71.68,23998.0
2017-06-27 13:45:00,71.66,71.66,71.41,71.55,41205.0,71.66,71.66,71.41,71.55,41205.0
2017-06-27 13:50:00,71.52,71.72,71.5,71.72,22372.0,71.52,71.72,71.5,71.72,22372.0
2017-06-27 13:55:00,71.75,71.9,71.63,71.71,21954.0,71.75,71.9,71.63,71.71,21954.0
2017-06-27 14:00:00,71.77,71.91,71.59,71.62,31168.0,71.77,71.91,71.59,71.62,31168.0
2017-06-27 14:05:00,71.6,71.74,71.5,71.65,15560.0,71.6,71.74,71.5,71.65,15560.0
2017-06-27 14:10:00,71.71,71.71,71.5,71.56,9240.0,71.71,71.71,71.5,71.56,9240.0
2017-06-27 14:15:00,71.58,71.71,71.53,71.68,21057.0,71.58,71.71,71.53,71.68,21057.0
2017-06-27 14:20:00,71.74,71.85,71.63,71.8,11026.0,71.74,71.85,71.63,71.8,11026.0
2017-06-27 14:25:00,71.82,72.15,71.8,72.09,25937.0,71.82,72.15,71.8,72.09,25937.0
2017-06-27 14:30:00,72.07,72.15,72.06,72.12,12598.0,72.07,72.15,72.06,72.12,12598.0
2017-06-27 14:35:00,72.09,72.09,71.88,71.89,8500.0,72.09,72.09,71.88,71.89,8500.0
2017-06-27 14:40:00,71.92,72.02,71.88,72.0,5983.0,71.92,72.02,71.88,72.0,5983.0
2017-06-27 14:45:00,72.02,72.14,71.98,72.03,14126.0,72.02,72.14,71.98,72.03,14126.0
2017-06-27 14:50:00,72.02,72.03,71.83,71.83,13526.0,72.02,72.03,71.83,71.83,13526.0
2017-06-27 14:55:00,71.84,71.86,71.75,71.83,10201.0,71.84,71.86,71.75,71.83,10201.0
2017-06-27 15:00:00,71.8,72.0,71.77,71.94,12527.0,71.8,72.0,71.77,71.94,12527.0
2017-06-27 15:05:00,71.91,71.91,71.62,71.63,22415.0,71.91,71.91,71.62,71.63,22415.0
2017-06-27 15:10:00,71.62,71.71,71.6,71.71,12576.0,71.62,71.71,71.6,71.71,12576.0
2017-06-27 15:15:00,71.7,71.71,71.59,71.65,10500.0,71.7,71.71,71.59,71.65,10500.0
2017-06-27 15:20:00,71.65,71.65,71.58,71.58,21175.0,71.65,71.65,71.58,71.58,21175.0
2017-06-27 15:25:00,71.58,71.6,71.5,71.53,23020.0,71.58,71.6,71.5,71.53,23020.0
2017-06-27 15:30:00,71.53,71.54,71.22,71.22,32816.0,71.53,71.54,71.22,71.22,32816.0
2017-06-27 15:35:00,71.24,71.32,71.22,71.29,43536.0,71.24,71.32,71.22,71.29,43536.0
2017-06-27 15:40:00,71.28,71.5,71.22,71.38,46704.0,71.28,71.5,71.22,71.38,46704.0
2017-06-27 15:45:00,71.37,71.44,71.33,71.37,43848.0,71.37,71.44,71.33,71.37,43848.0
2017-06-27 15:50:00,71.37,71.37,71.14,71.22,88142.0,71.37,71.37,71.14,71.22,88142.0
2017-06-27 15:55:00,71.23,71.29,71.15,71.17,97821.0,71.23,71.29,71.15,71.17,97821.0
2017-06-28 09:30:00,71.5,71.68,70.56,70.67,49712.0,71.5,71.68,70.56,70.67,49712.0
2017-06-28 09:35:00,70.58,70.98,70.53,70.67,33103.0,70.58,70.98,70.53,70.67,33103.0
2017-06-28 09:40:00,70.65,71.0,70.6,70.7,25596.0,70.65,71.0,70.6,70.7,25596.0
2017-06-28 09:45:00,70.81,70.87,70.68,70.82,18778.0,70.81,70.87,70.68,70.82,18778.0
2017-06-28 09:50:00,70.75,70.78,70.54,70.65,28358.0,70.75,70.78,70.54,70.65,28358.0
2017-06-28 09:55:00,70.65,70.83,70.39,70.44,55680.0,70.65,70.83,70.39,70.44,55680.0
2017-06-28 10:00:00,70.44,70.86,70.41,70.81,31946.0,70.44,70.86,70.41,70.81,31946.0
2017-06-28 10:05:00,70.83,71.51,70.8,71.48,66312.0,70.83,71.51,70.8,71.48,66312.0
2017-06-28 10:10:00,71.44,71.54,71.38,71.51,44905.0,71.44,71.54,71.38,71.51,44905.0
2017-06-28 10:15:00,71.47,72.0,71.44,71.99,50284.0,71.47,72.0,71.44,71.99,50284.0
2017-06-28 10:20:00,71.99,72.0,71.67,71.67,37716.0,71.99,72.0,71.67,71.67,37716.0
2017-06-28 10:25:00,71.67,71.71,71.54,71.57,30284.0,71.67,71.71,71.54,71.57,30284.0
2017-06-28 10:30:00,71.58,71.84,71.52,71.66,23356.0,71.58,71.84,71.52,71.66,23356.0
2017-06-28 10:35:00,71.63,71.63,71.4,71.5,25035.0,71.63,71.63,71.4,71.5,25035.0
2017-06-28 10:40:00,71.53,72.1,71.53,72.05,44003.0,71.53,72.1,71.53,72.05,44003.0
2017-06-28 10:45:00,72.04,72.11,71.9,72.07,21854.0,72.04,72.11,71.9,72.07,21854.0
2017-06-28 10:50:00,72.11,72.25,72.04,72.2,14462.0,72.11,72.25,72.04,72.2,14462.0
2017-06-28 10:55:00,72.18,72.21,72.05,72.09,13351.0,72.18,72.21,72.05,72.09,13351.0
2017-06-28 11:00:00,72.05,72.12,71.95,72.01,13642.0,72.05,72.12,71.95,72.01,13642.0
2017-06-28 11:05:00,72.05,72.05,71.8,71.94,9800.0,72.05,72.05,71.8,71.94,9800.0
2017-06-28 11:10:00,71.91,72.15,71.86,72.15,18606.0,71.91,72.15,71.86,72.15,18606.0
2017-06-28 11:15:00,72.15,72.15,71.95,72.04,9511.0,72.15,72.15,71.95,72.04,9511.0
2017-06-28 11:20:00,72.03,72.23,72.01,72.18,41223.0,72.03,72.23,72.01,72.18,41223.0
2017-06-28 11:25:00,72.16,72.26,72.14,72.14,29779.0,72.16,72.26,72.14,72.14,29779.0
2017-06-28 11:30:00,72.11,72.12,71.98,71.98,20912.0,72.11,72.12,71.98,71.98,20912.0
2017-06-28 11:35:00,72.01,72.04,71.89,71.96,18234.0,72.01,72.04,71.89,71.96,18234.0
2017-06-28 11:40:00,71.96,72.18,71.96,72.16,13335.0,71.96,72.18,71.96,72.16,13335.0
2017-06-28 11:45:00,72.17,72.17,71.98,71.98,10934.0,72.17,72.17,71.98,71.98,10934.0
2017-06-28 11:50:00,72.0,72.19,72.0,72.18,11220.0,72.0,72.19,72.0,72.18,11220.0
2017-06-28 11:55:00,72.2,72.22,72.14,72.19,18868.0,72.2,72.22,72.14,72.19,18868.0
2017-06-28 12:00:00,72.17,72.28,72.12,72.15,29544.0,72.17,72.28,72.12,72.15,29544.0
2017-06-28 12:05:00,72.16,72.17,72.12,72.13,15461.0,72.16,72.17,72.12,72.13,15461.0
2017-06-28 12:10:00,72.12,72.37,72.12,72.33,27300.0,72.12,72.37,72.12,72.33,27300.0
2017-06-28 12:15:00,72.36,72.46,72.27,72.4,19885.0,72.36,72.46,72.27,72.4,19885.0
2017-06-28 12:20:00,72.37,72.43,72.37,72.42,23008.0,72.37,72.43,72.37,72.42,23008.0
2017-06-28 12:25:00,72.4,72.41,72.37,72.4,7901.0,72.4,72.41,72.37,72.4,7901.0
2017-06-28 12:30:00,72.4,72.47,72.37,72.47,13015.0,72.4,72.47,72.37,72.47,13015.0
2017-06-28 12:35:00,72.47,72.59,72.45,72.57,13675.0,72.47,72.59,72.45,72.57,13675.0
2017-06-28 12:40:00,72.57,72.57,72.49,72.51,8021.0,72.57,72.57,72.49,72.51,8021.0
2017-06-28 12:45:00,72.52,72.6,72.48,72.51,17269.0,72.52,72.6,72.48,72.51,17269.0
2017-06-28 12:50:00,72.48,72.54,72.48,72.52,14714.0,72.48,72.54,72.48,72.52,14714.0
2017-06-28 12:55:00,72.53,72.57,72.47,72.57,58353.0,72.53,72.57,72.47,72.57,58353.0
2017-06-28 13:00:00,72.56,72.74,72.56,72.68,19515.0,72.56,72.74,72.56,72.68,19515.0
2017-06-28 13:05:00,72.68,72.74,72.68,72.73,14754.0,72.68,72.74,72.68,72.73,14754.0
2017-06-28 13:10:00,72.69,72.73,72.68,72.69,10700.0,72.69,72.73,72.68,72.69,10700.0
2017-06-28 13:15:00,72.7,72.76,72.68,72.74,12281.0,72.7,72.76,72.68,72.74,12281.0
2017-06-28 13:20:00,72.72,72.76,72.69,72.76,4278.0,72.72,72.76,72.69,72.76,4278.0
2017-06-28 13:25:00,72.79,73.04,72.79,72.99,19624.0,72.79,73.04,72.79,72.99,19624.0
2017-06-28 13:30:00,72.97,73.01,72.9,72.97,35254.0,72.97,73.01,72.9,72.97,35254.0
2017-06-28 13:35:00,72.93,72.93,72.71,72.72,7495.0,72.93,72.93,72.71,72.72,7495.0
2017-06-28 13:40:00,72.72,72.72,72.68,72.69,8593.0,72.72,72.72,72.68,72.69,8593.0
2017-06-28 13:45:00,72.71,72.72,72.68,72.68,23652.0,72.71,72.72,72.68,72.68,23652.0
2017-06-28 13:50:00,72.69,72.74,72.68,72.7,8421.0,72.69,72.74,72.68,72.7,8421.0
2017-06-28 13:55:00,72.68,72.7,72.68,72.68,12503.0,72.68,72.7,72.68,72.68,12503.0
2017-06-28 14:00:00,72.68,72.72,72.68,72.69,16074.0,72.68,72.72,72.68,72.69,16074.0
2017-06-28 14:05:00,72.68,72.73,72.68,72.71,10223.0,72.68,72.73,72.68,72.71,10223.0
2017-06-28 14:10:00,72.71,72.75,72.7,72.74,13181.0,72.71,72.75,72.7,72.74,13181.0
2017-06-28 14:15:00,72.74,72.74,72.69,72.71,9500.0,72.74,72.74,72.69,72.71,9500.0
2017-06-28 14:20:00,72.68,72.69,72.68,72.69,46365.0,72.68,72.69,72.68,72.69,46365.0
2017-06-28 14:25:00,72.69,72.7,72.68,72.69,16397.0,72.69,72.7,72.68,72.69,16397.0
2017-06-28 14:30:00,72.68,72.7,72.68,72.69,13808.0,72.68,72.7,72.68,72.69,13808.0
2017-06-28 14:35:00,72.69,72.79,72.68,72.79,11253.0,72.69,72.79,72.68,72.79,11253.0
2017-06-28 14:40:00,72.79,72.83,72.68,72.69,8196.0,72.79,72.83,72.68,72.69,8196.0
2017-06-28 14:45:00,72.69,72.71,72.68,72.68,5347.0,72.69,72.71,72.68,72.68,5347.0
2017-06-28 14:50:00,72.68,72.71,72.68,72.69,18380.0,72.68,72.71,72.68,72.69,18380.0
2017-06-28 14:55:00,72.7,72.72,72.68,72.71,18474.0,72.7,72.72,72.68,72.71,18474.0
2017-06-28 15:00:00,72.7,72.78,72.69,72.74,21782.0,72.7,72.78,72.69,72.74,21782.0
2017-06-28 15:05:00,72.74,72.85,72.74,72.78,11299.0,72.74,72.85,72.74,72.78,11299.0
2017-06-28 15:10:00,72.77,72.81,72.76,72.8,17170.0,72.77,72.81,72.76,72.8,17170.0
2017-06-28 15:15:00,72.81,72.93,72.8,72.83,19872.0,72.81,72.93,72.8,72.83,19872.0
2017-06-28 15:20:00,72.82,72.84,72.78,72.83,16039.0,72.82,72.84,72.78,72.83,16039.0
2017-06-28 15:25:00,72.81,72.95,72.79,72.93,19398.0,72.81,72.95,72.79,72.93,19398.0
2017-06-28 15:30:00,72.95,72.96,72.81,72.83,25575.0,72.95,72.96,72.81,72.83,25575.0
2017-06-28 15:35:00,72.83,72.98,72.83,72.92,41861.0,72.83,72.98,72.83,72.92,41861.0
2017-06-28 15:40:00,72.93,73.08,72.92,72.98,36261.0,72.93,73.08,72.92,72.98,36261.0
2017-06-28 15:45:00,72.98,73.12,72.97,73.11,60848.0,72.98,73.12,72.97,73.11,60848.0
2017-06-28 15:50:00,73.11,73.31,73.11,73.31,129889.0,73.11,73.31,73.11,73.31,129889.0
2017-06-28 15:55:00,73.32,73.32,73.23,73.27,132198.0,73.32,73.32,73.23,73.27,132198.0
2017-06-29 09:30:00,72.92,72.92,71.72,71.9,37946.0,72.92,72.92,71.72,71.9,37946.0
2017-06-29 09:35:00,71.9,72.25,71.82,72.07,39095.0,71.9,72.25,71.82,72.07,39095.0
2017-06-29 09:40:00,72.15,72.15,71.84,71.9,47487.0,72.15,72.15,71.84,71.9,47487.0
2017-06-29 09:45:00,71.89,72.05,71.8,71.92,51182.0,71.89,72.05,71.8,71.92,51182.0
2017-06-29 09:50:00,71.91,72.1,71.86,72.04,21608.0,71.91,72.1,71.86,72.04,21608.0
2017-06-29 09:55:00,71.97,72.28,71.97,72.12,5950.0,71.97,72.28,71.97,72.12,5950.0
2017-06-29 10:00:00,72.06,72.2,71.93,72.0,17186.0,72.06,72.2,71.93,72.0,17186.0
2017-06-29 10:05:00,71.97,72.12,71.82,72.1,40373.0,71.97,72.12,71.82,72.1,40373.0
2017-06-29 10:10:00,72.06,72.1,71.81,71.89,65420.0,72.06,72.1,71.81,71.89,65420.0
2017-06-29 10:15:00,71.84,71.9,71.54,71.58,37772.0,71.84,71.9,71.54,71.58,37772.0
2017-06-29 10:20:00,71.54,71.62,71.49,71.56,29494.0,71.54,71.62,71.49,71.56,29494.0
2017-06-29 10:25:00,71.56,71.59,71.31,71.48,29549.0,71.56,71.59,71.31,71.48,29549.0
2017-06-29 10:30:00,71.51,71.66,71.49,71.66,27338.0,71.51,71.66,71.49,71.66,27338.0
2017-06-29 10:35:00,71.68,71.74,71.4,71.6,34536.0,71.68,71.74,71.4,71.6,34536.0
2017-06-29 10:40:00,71.55,71.87,71.51,71.8,16000.0,71.55,71.87,71.51,71.8,16000.0
2017-06-29 10:45:00,71.8,71.92,71.54,71.73,21200.0,71.8,71.92,71.54,71.73,21200.0
2017-06-29 10:50:00,71.7,71.93,71.58,71.73,48269.0,71.7,71.93,71.58,71.73,48269.0
2017-06-29 10:55:00,71.7,71.8,71.53,71.65,25007.0,71.7,71.8,71.53,71.65,25007.0
2017-06-29 11:00:00,71.63,71.96,71.61,71.9,75271.0,71.63,71.96,71.61,71.9,75271.0
2017-06-29 11:05:00,71.9,72.12,71.77,72.09,76272.0,71.9,72.12,71.77,72.09,76272.0
2017-06-29 11:10:00,72.08,72.19,72.02,72.1,91155.0,72.08,72.19,72.02,72.1,91155.0
2017-06-29 11:15:00,72.1,72.33,72.08,72.17,38858.0,72.1,72.33,72.08,72.17,38858.0
2017-06-29 11:20:00,72.11,72.14,71.79,71.93,29753.0,72.11,72.14,71.79,71.93,29753.0
2017-06-29 11:25:00,71.94,72.09,71.72,72.09,23737.0,71.94,72.09,71.72,72.09,23737.0
2017-06-29 11:30:00,72.01,72.14,71.71,72.14,41593.0,72.01,72.14,71.71,72.14,41593.0
2017-06-29 11:35:00,72.11,72.16,72.02,72.1,19257.0,72.11,72.16,72.02,72.1,19257.0
2017-06-29 11:40:00,72.09,72.13,71.93,71.97,20691.0,72.09,72.13,71.93,71.97,20691.0
2017-06-29 11:45:00,72.0,72.03,71.88,72.02,70133.0,72.0,72.03,71.88,72.02,70133.0
2017-06-29 11:50:00,71.98,71.98,71.9,71.95,18014.0,71.98,71.98,71.9,71.95,18014.0
2017-06-29 11:55:00,71.92,72.03,71.76,71.85,52514.0,71.92,72.03,71.76,71.85,52514.0
2017-06-29 12:00:00,71.82,71.98,71.75,71.88,25107.0,71.82,71.98,71.75,71.88,25107.0
2017-06-29 12:05:00,71.86,71.99,71.78,71.97,9005.0,71.86,71.99,71.78,71.97,9005.0
2017-06-29 12:10:00,71.96,72.04,71.94,71.99,9598.0,71.96,72.04,71.94,71.99,9598.0
2017-06-29 12:15:00,71.99,72.01,71.88,72.0,12613.0,71.99,72.01,71.88,72.0,12613.0
2017-06-29 12:20:00,71.97,72.0,71.85,71.97,8783.0,71.97,72.0,71.85,71.97,8783.0
2017-06-29 12:25:00,71.98,72.0,71.9,71.98,7110.0,71.98,72.0,71.9,71.98,7110.0
2017-06-29 12:30:00,71.97,72.07,71.91,72.03,25492.0,71.97,72.07,71.91,72.03,25492.0
2017-06-29 12:35:00,72.03,72.25,71.99,72.18,23227.0,72.03,72.25,71.99,72.18,23227.0
2017-06-29 12:40:00,72.12,72.12,71.96,72.11,7000.0,72.12,72.12,71.96,72.11,7000.0
2017-06-29 12:45:00,72.12,72.15,71.85,71.85,7500.0,72.12,72.15,71.85,71.85,7500.0
2017-06-29 12:50:00,71.87,71.95,71.83,71.9,40087.0,71.87,71.95,71.83,71.9,40087.0
2017-06-29 12:55:00,71.92,71.98,71.8,71.84,67445.0,71.92,71.98,71.8,71.84,67445.0
2017-06-29 13:00:00,71.83,71.9,71.8,71.86,21746.0,71.83,71.9,71.8,71.86,21746.0
2017-06-29 13:05:00,71.85,71.93,71.8,71.87,54652.0,71.85,71.93,71.8,71.87,54652.0
2017-06-29 13:10:00,71.86,71.9,71.83,71.9,15404.0,71.86,71.9,71.83,71.9,15404.0
2017-06-29 13:15:00,71.89,71.93,71.81,71.89,11363.0,71.89,71.93,71.81,71.89,11363.0
2017-06-29 13:20:00,71.89,71.94,71.56,71.6,19151.0,71.89,71.94,71.56,71.6,19151.0
2017-06-29 13:25:00,71.57,71.57,71.29,71.38,20284.0,71.57,71.57,71.29,71.38,20284.0
2017-06-29 13:30:00,71.39,71.71,71.33,71.71,27360.0,71.39,71.71,71.33,71.71,27360.0
2017-06-29 13:35:00,71.73,71.84,71.48,71.82,20877.0,71.73,71.84,71.48,71.82,20877.0
2017-06-29 13:40:00,71.78,71.78,71.54,71.62,8885.0,71.78,71.78,71.54,71.62,8885.0
2017-06-29 13:45:00,71.65,71.86,71.6,71.64,23124.0,71.65,71.86,71.6,71.64,23124.0
2017-06-29 13:50:00,71.66,71.81,71.58,71.7,21125.0,71.66,71.81,71.58,71.7,21125.0
2017-06-29 13:55:00,71.71,71.83,71.59,71.76,18560.0,71.71,71.83,71.59,71.76,18560.0
2017-06-29 14:00:00,71.71,71.86,71.63,71.77,38694.0,71.71,71.86,71.63,71.77,38694.0
2017-06-29 14:05:00,71.78,71.86,71.73,71.84,19151.0,71.78,71.86,71.73,71.84,19151.0
2017-06-29 14:10:00,71.81,72.06,71.81,72.04,24795.0,71.81,72.06,71.81,72.04,24795.0
2017-06-29 14:15:00,72.08,72.14,71.96,72.02,20517.0,72.08,72.14,71.96,72.02,20517.0
2017-06-29 14:20:00,72.02,72.08,71.97,72.06,12647.0,72.02,72.08,71.97,72.06,12647.0
2017-06-29 14:25:00,72.1,72.14,71.99,72.04,20746.0,72.1,72.14,71.99,72.04,20746.0
2017-06-29 14:30:00,72.08,72.14,71.95,72.12,20490.0,72.08,72.14,71.95,72.12,20490.0
2017-06-29 14:35:00,72.1,72.26,72.07,72.1,22099.0,72.1,72.26,72.07,72.1,22099.0
2017-06-29 14:40:00,72.1,72.27,72.04,72.24,28960.0,72.1,72.27,72.04,72.24,28960.0
2017-06-29 14:45:00,72.25,72.37,72.22,72.27,39498.0,72.25,72.37,72.22,72.27,39498.0
2017-06-29 14:50:00,72.26,72.34,72.23,72.34,21024.0,72.26,72.34,72.23,72.34,21024.0
2017-06-29 14:55:00,72.31,72.32,72.23,72.24,14710.0,72.31,72.32,72.23,72.24,14710.0
2017-06-29 15:00:00,72.24,72.46,72.24,72.33,26705.0,72.24,72.46,72.24,72.33,26705.0
2017-06-29 15:05:00,72.31,72.49,72.29,72.32,21959.0,72.31,72.49,72.29,72.32,21959.0
2017-06-29 15:10:00,72.3,72.41,72.26,72.3,34350.0,72.3,72.41,72.26,72.3,34350.0
2017-06-29 15:15:00,72.28,72.54,72.28,72.44,22608.0,72.28,72.54,72.28,72.44,22608.0
2017-06-29 15:20:00,72.45,72.64,72.4,72.4,38480.0,72.45,72.64,72.4,72.4,38480.0
2017-06-29 15:25:00,72.34,72.36,72.28,72.31,25898.0,72.34,72.36,72.28,72.31,25898.0
2017-06-29 15:30:00,72.31,72.52,72.29,72.48,21464.0,72.31,72.52,72.29,72.48,21464.0
2017-06-29 15:35:00,72.51,72.51,72.27,72.51,27746.0,72.51,72.51,72.27,72.51,27746.0
2017-06-29 15:40:00,72.49,72.66,72.44,72.63,50960.0,72.49,72.66,72.44,72.63,50960.0
2017-06-29 15:45:00,72.64,72.68,72.58,72.58,53661.0,72.64,72.68,72.58,72.58,53661.0
2017-06-29 15:50:00,72.56,72.64,72.45,72.57,121138.0,72.56,72.64,72.45,72.57,121138.0
2017-06-29 15:55:00,72.57,72.61,72.5,72.53,122465.0,72.57,72.61,72.5,72.53,122465.0
2017-06-30 09:30:00,72.77,73.19,72.71,73.03,23065.0,72.77,73.19,72.71,73.03,23065.0
2017-06-30 09:35:00,73.01,73.71,72.92,73.51,47737.0,73.01,73.71,72.92,73.51,47737.0
2017-06-30 09:40:00,73.54,73.9,73.5,73.57,47971.0,73.54,73.9,73.5,73.57,47971.0
2017-06-30 09:45:00,73.57,74.02,73.52,73.76,62591.0,73.57,74.02,73.52,73.76,62591.0
2017-06-30 09:50:00,73.78,73.83,73.5,73.5,71207.0,73.78,73.83,73.5,73.5,71207.0
2017-06-30 09:55:00,73.52,73.61,73.5,73.54,57693.0,73.52,73.61,73.5,73.54,57693.0
2017-06-30 10:00:00,73.55,73.6,73.5,73.54,38440.0,73.55,73.6,73.5,73.54,38440.0
2017-06-30 10:05:00,73.5,73.6,73.48,73.54,33323.0,73.5,73.6,73.48,73.54,33323.0
2017-06-30 10:10:00,73.49,73.54,73.38,73.39,32684.0,73.49,73.54,73.38,73.39,32684.0
2017-06-30 10:15:00,73.39,73.65,73.38,73.46,24191.0,73.39,73.65,73.38,73.46,24191.0
2017-06-30 10:20:00,73.43,73.85,73.38,73.83,10740.0,73.43,73.85,73.38,73.83,10740.0
2017-06-30 10:25:00,73.78,74.07,73.78,73.86,55214.0,73.78,74.07,73.78,73.86,55214.0
2017-06-30 10:30:00,73.92,74.28,73.92,74.2,145832.0,73.92,74.28,73.92,74.2,145832.0
2017-06-30 10:35:00,74.18,74.18,73.82,73.84,29678.0,74.18,74.18,73.82,73.84,29678.0
2017-06-30 10:40:00,73.82,74.02,73.82,73.84,35361.0,73.82,74.02,73.82,73.84,35361.0
2017-06-30 10:45:00,73.83,74.04,73.65,73.7,30717.0,73.83,74.04,73.65,73.7,30717.0
2017-06-30 10:50:00,73.71,73.74,73.51,73.52,13209.0,73.71,73.74,73.51,73.52,13209.0
2017-06-30 10:55:00,73.53,73.85,73.51,73.82,17060.0,73.53,73.85,73.51,73.82,17060.0
2017-06-30 11:00:00,73.79,73.82,73.47,73.57,16492.0,73.79,73.82,73.47,73.57,16492.0
2017-06-30 11:05:00,73.58,73.75,73.56,73.71,16920.0,73.58,73.75,73.56,73.71,16920.0
2017-06-30 11:10:00,73.7,73.82,73.6,73.7,15568.0,73.7,73.82,73.6,73.7,15568.0
2017-06-30 11:15:00,73.7,73.75,73.67,73.71,21553.0,73.7,73.75,73.67,73.71,21553.0
2017-06-30 11:20:00,73.72,73.77,73.66,73.74,9091.0,73.72,73.77,73.66,73.74,9091.0
2017-06-30 11:25:00,73.71,73.71,73.37,73.37,12219.0,73.71,73.71,73.37,73.37,12219.0
2017-06-30 11:30:00,73.35,73.42,73.23,73.42,13945.0,73.35,73.42,73.23,73.42,13945.0
2017-06-30 11:35:00,73.38,73.45,73.22,73.28,36438.0,73.38,73.45,73.22,73.28,36438.0
2017-06-30 11:40:00,73.29,73.43,73.28,73.4,9810.0,73.29,73.43,73.28,73.4,9810.0
2017-06-30 11:45:00,73.4,73.42,73.32,73.35,14676.0,73.4,73.42,73.32,73.35,14676.0
2017-06-30 11:50:00,73.36,73.42,73.29,73.31,16426.0,73.36,73.42,73.29,73.31,16426.0
2017-06-30 11:55:00,73.3,73.37,73.25,73.26,6731.0,73.3,73.37,73.25,73.26,6731.0
2017-06-30 12:00:00,73.26,73.33,73.16,73.28,20172.0,73.26,73.33,73.16,73.28,20172.0
2017-06-30 12:05:00,73.23,73.27,73.16,73.2,15570.0,73.23,73.27,73.16,73.2,15570.0
2017-06-30 12:10:00,73.22,73.33,73.2,73.33,9474.0,73.22,73.33,73.2,73.33,9474.0
2017-06-30 12:15:00,73.31,73.31,73.21,73.28,8185.0,73.31,73.31,73.21,73.28,8185.0
2017-06-30 12:20:00,73.3,73.32,73.25,73.27,7292.0,73.3,73.32,73.25,73.27,7292.0
2017-06-30 12:25:00,73.29,73.32,73.21,73.29,7391.0,73.29,73.32,73.21,73.29,7391.0
2017-06-30 12:30:00,73.29,73.32,73.27,73.3,10214.0,73.29,73.32,73.27,73.3,10214.0
2017-06-30 12:35:00,73.3,73.31,73.25,73.26,12813.0,73.3,73.31,73.25,73.26,12813.0
2017-06-30 12:40:00,73.28,73.32,73.25,73.27,4400.0,73.28,73.32,73.25,73.27,4400.0
2017-06-30 12:45:00,73.27,73.35,73.26,73.32,19925.0,73.27,73.35,73.26,73.32,19925.0
2017-06-30 12:50:00,73.27,73.47,73.27,73.47,9445.0,73.27,73.47,73.27,73.47,9445.0
2017-06-30 12:55:00,73.45,73.45,73.38,73.43,9179.0,73.45,73.45,73.38,73.43,9179.0
2017-06-30 13:00:00,73.4,73.55,73.37,73.55,14242.0,73.4,73.55,73.37,73.55,14242.0
2017-06-30 13:05:00,73.56,73.58,73.42,73.47,8848.0,73.56,73.58,73.42,73.47,8848.0
2017-06-30 13:10:00,73.47,73.54,73.45,73.5,7830.0,73.47,73.54,73.45,73.5,7830.0
2017-06-30 13:15:00,73.51,73.59,73.5,73.58,14230.0,73.51,73.59,73.5,73.58,14230.0
2017-06-30 13:20:00,73.59,73.64,73.58,73.58,8135.0,73.59,73.64,73.58,73.58,8135.0
2017-06-30 13:25:00,73.55,73.57,73.47,73.57,10020.0,73.55,73.57,73.47,73.57,10020.0
2017-06-30 13:30:00,73.55,73.55,73.45,73.48,13558.0,73.55,73.55,73.45,73.48,13558.0
2017-06-30 13:35:00,73.5,73.6,73.47,73.56,12482.0,73.5,73.6,73.47,73.56,12482.0
2017-06-30 13:40:00,73.55,73.56,73.46,73.5,11495.0,73.55,73.56,73.46,73.5,11495.0
2017-06-30 13:45:00,73.5,73.56,73.45,73.45,11570.0,73.5,73.56,73.45,73.45,11570.0
2017-06-30 13:50:00,73.47,73.51,73.46,73.48,14332.0,73.47,73.51,73.46,73.48,14332.0
2017-06-30 13:55:00,73.48,73.52,73.45,73.51,13741.0,73.48,73.52,73.45,73.51,13741.0
2017-06-30 14:00:00,73.51,73.51,73.45,73.48,13586.0,73.51,73.51,73.45,73.48,13586.0
2017-06-30 14:05:00,73.46,73.5,73.45,73.48,10610.0,73.46,73.5,73.45,73.48,10610.0
2017-06-30 14:10:00,73.47,73.56,73.45,73.56,18953.0,73.47,73.56,73.45,73.56,18953.0
2017-06-30 14:15:00,73.54,73.58,73.53,73.56,9637.0,73.54,73.58,73.53,73.56,9637.0
2017-06-30 14:20:00,73.56,73.61,73.53,73.58,13860.0,73.56,73.61,73.53,73.58,13860.0
2017-06-30 14:25:00,73.56,73.65,73.53,73.56,11775.0,73.56,73.65,73.53,73.56,11775.0
2017-06-30 14:30:00,73.56,73.57,73.53,73.57,10802.0,73.56,73.57,73.53,73.57,10802.0
2017-06-30 14:35:00,73.56,73.59,73.53,73.54,24334.0,73.56,73.59,73.53,73.54,24334.0
2017-06-30 14:40:00,73.53,73.57,73.53,73.55,10209.0,73.53,73.57,73.53,73.55,10209.0
2017-06-30 14:45:00,73.55,73.62,73.53,73.62,15235.0,73.55,73.62,73.53,73.62,15235.0
2017-06-30 14:50:00,73.61,73.64,73.58,73.63,8872.0,73.61,73.64,73.58,73.63,8872.0
2017-06-30 14:55:00,73.62,73.66,73.56,73.56,17019.0,73.62,73.66,73.56,73.56,17019.0
2017-06-30 15:00:00,73.58,73.62,73.56,73.6,24734.0,73.58,73.62,73.56,73.6,24734.0
2017-06-30 15:05:00,73.58,73.6,73.57,73.59,12212.0,73.58,73.6,73.57,73.59,12212.0
2017-06-30 15:10:00,73.59,73.59,73.54,73.58,35447.0,73.59,73.59,73.54,73.58,35447.0
2017-06-30 15:15:00,73.57,73.61,73.57,73.6,13299.0,73.57,73.61,73.57,73.6,13299.0
2017-06-30 15:20:00,73.6,73.64,73.57,73.63,27841.0,73.6,73.64,73.57,73.63,27841.0
2017-06-30 15:25:00,73.63,73.67,73.59,73.63,15845.0,73.63,73.67,73.59,73.63,15845.0
2017-06-30 15:30:00,73.64,73.65,73.57,73.57,27417.0,73.64,73.65,73.57,73.57,27417.0
2017-06-30 15:35:00,73.58,73.59,73.56,73.58,32633.0,73.58,73.59,73.56,73.58,32633.0
2017-06-30 15:40:00,73.57,73.61,73.57,73.61,49188.0,73.57,73.61,73.57,73.61,49188.0
2017-06-30 15:45:00,73.61,73.63,73.59,73.61,71355.0,73.61,73.63,73.59,73.61,71355.0
2017-06-30 15:50:00,73.6,73.62,73.58,73.59,138478.0,73.6,73.62,73.58,73.59,138478.0
2017-06-30 15:55:00,73.59,73.62,73.35,73.38,204023.0,73.59,73.62,73.35,73.38,204023.0
2017-07-03 09:30:00,73.53,73.77,73.43,73.44,38848.0,73.53,73.77,73.43,73.44,38848.0
2017-07-03 09:35:00,73.45,73.51,73.33,73.4,42270.0,73.45,73.51,73.33,73.4,42270.0
2017-07-03 09:40:00,73.41,73.88,73.29,73.88,28742.0,73.41,73.88,73.29,73.88,28742.0
2017-07-03 09:45:00,73.91,73.91,73.65,73.66,21767.0,73.91,73.91,73.65,73.66,21767.0
2017-07-03 09:50:00,73.61,73.93,73.49,73.55,30864.0,73.61,73.93,73.49,73.55,30864.0
2017-07-03 09:55:00,73.59,73.59,73.26,73.5,34054.0,73.59,73.59,73.26,73.5,34054.0
2017-07-03 10:00:00,73.52,73.63,73.24,73.28,31786.0,73.52,73.63,73.24,73.28,31786.0
2017-07-03 10:05:00,73.27,73.54,73.17,73.54,23939.0,73.27,73.54,73.17,73.54,23939.0
2017-07-03 10:10:00,73.45,73.53,73.25,73.25,13159.0,73.45,73.53,73.25,73.25,13159.0
2017-07-03 10:15:00,73.21,73.43,73.11,73.24,46170.0,73.21,73.43,73.11,73.24,46170.0
2017-07-03 10:20:00,73.26,73.3,73.18,73.3,49696.0,73.26,73.3,73.18,73.3,49696.0
2017-07-03 10:25:00,73.33,73.45,73.23,73.31,29796.0,73.33,73.45,73.23,73.31,29796.0
2017-07-03 10:30:00,73.28,73.28,72.88,72.95,43336.0,73.28,73.28,72.88,72.95,43336.0
2017-07-03 10:35:00,72.95,73.16,72.92,73.06,20691.0,72.95,73.16,72.92,73.06,20691.0
2017-07-03 10:40:00,73.01,73.08,72.91,72.95,16770.0,73.01,73.08,72.91,72.95,16770.0
2017-07-03 10:45:00,72.94,73.04,72.9,72.99,18524.0,72.94,73.04,72.9,72.99,18524.0
2017-07-03 10:50:00,73.01,73.09,72.86,72.89,50736.0,73.01,73.09,72.86,72.89,50736.0
2017-07-03 10:55:00,72.92,72.92,72.53,72.59,41423.0,72.92,72.92,72.53,72.59,41423.0
2017-07-03 11:00:00,72.58,72.8,72.55,72.57,57641.0,72.58,72.8,72.55,72.57,57641.0
2017-07-03 11:05:00,72.53,72.57,72.28,72.41,35065.0,72.53,72.57,72.28,72.41,35065.0
2017-07-03 11:10:00,72.45,72.53,72.39,72.52,18821.0,72.45,72.53,72.39,72.52,18821.0
2017-07-03 11:15:00,72.53,72.59,72.42,72.43,21430.0,72.53,72.59,72.42,72.43,21430.0
2017-07-03 11:20:00,72.42,72.63,72.42,72.57,26207.0,72.42,72.63,72.42,72.57,26207.0
2017-07-03 11:25:00,72.57,72.69,72.53,72.69,25501.0,72.57,72.69,72.53,72.69,25501.0
2017-07-03 11:30:00,72.69,72.76,72.53,72.53,18060.0,72.69,72.76,72.53,72.53,18060.0
2017-07-03 11:35:00,72.53,72.53,72.32,72.39,42517.0,72.53,72.53,72.32,72.39,42517.0
2017-07-03 11:40:00,72.41,72.41,72.26,72.29,39888.0,72.41,72.41,72.26,72.29,39888.0
2017-07-03 11:45:00,72.29,72.51,72.29,72.41,20004.0,72.29,72.51,72.29,72.41,20004.0
2017-07-03 11:50:00,72.4,72.42,72.3,72.38,41308.0,72.4,72.42,72.3,72.38,41308.0
2017-07-03 11:55:00,72.34,72.49,72.31,72.49,12022.0,72.34,72.49,72.31,72.49,12022.0
2017-07-03 12:00:00,72.45,72.47,72.36,72.39,14206.0,72.45,72.47,72.36,72.39,14206.0
2017-07-03 12:05:00,72.39,72.39,72.28,72.28,12285.0,72.39,72.39,72.28,72.28,12285.0
2017-07-03 12:10:00,72.27,72.28,72.07,72.08,28724.0,72.27,72.28,72.07,72.08,28724.0
2017-07-03 12:15:00,72.06,72.18,71.95,71.97,30841.0,72.06,72.18,71.95,71.97,30841.0
2017-07-03 12:20:00,71.97,72.07,71.93,71.99,35187.0,71.97,72.07,71.93,71.99,35187.0
2017-07-03 12:25:00,72.02,72.17,71.99,72.17,11349.0,72.02,72.17,71.99,72.17,11349.0
2017-07-03 12:30:00,72.14,72.14,72.03,72.03,40558.0,72.14,72.14,72.03,72.03,40558.0
2017-07-03 12:35:00,72.04,72.05,71.92,71.95,32051.0,72.04,72.05,71.92,71.95,32051.0
2017-07-03 12:40:00,71.96,71.99,71.8,71.84,32637.0,71.96,71.99,71.8,71.84,32637.0
2017-07-03 12:45:00,71.86,72.09,71.81,72.07,34044.0,71.86,72.09,71.81,72.07,34044.0
2017-07-03 12:50:00,72.07,72.22,72.07,72.22,32169.0,72.07,72.22,72.07,72.22,32169.0
2017-07-03 12:55:00,72.22,72.28,72.05,72.17,100137.0,72.22,72.28,72.05,72.17,100137.0
2017-07-05 09:30:00,72.07,72.64,72.07,72.52,26247.0,72.07,72.64,72.07,72.52,26247.0
2017-07-05 09:35:00,72.64,73.08,72.62,72.97,19225.0,72.64,73.08,72.62,72.97,19225.0
2017-07-05 09:40:00,72.99,72.99,72.73,72.73,33223.0,72.99,72.99,72.73,72.73,33223.0
2017-07-05 09:45:00,72.77,72.92,72.68,72.92,18977.0,72.77,72.92,72.68,72.92,18977.0
2017-07-05 09:50:00,72.93,73.16,72.89,72.9,12921.0,72.93,73.16,72.89,72.9,12921.0
2017-07-05 09:55:00,72.8,73.0,72.76,72.88,9887.0,72.8,73.0,72.76,72.88,9887.0
2017-07-05 10:00:00,72.84,72.87,72.68,72.73,15569.0,72.84,72.87,72.68,72.73,15569.0
2017-07-05 10:05:00,72.73,72.82,72.68,72.68,8650.0,72.73,72.82,72.68,72.68,8650.0
2017-07-05 10:10:00,72.68,72.83,72.68,72.76,22967.0,72.68,72.83,72.68,72.76,22967.0
2017-07-05 10:15:00,72.75,72.81,72.68,72.77,38400.0,72.75,72.81,72.68,72.77,38400.0
2017-07-05 10:20:00,72.74,72.8,72.68,72.74,12657.0,72.74,72.8,72.68,72.74,12657.0
2017-07-05 10:25:00,72.78,72.98,72.68,72.95,16701.0,72.78,72.98,72.68,72.95,16701.0
2017-07-05 10:30:00,72.95,73.26,72.92,73.26,17233.0,72.95,73.26,72.92,73.26,17233.0
2017-07-05 10:35:00,73.24,73.39,73.18,73.38,15714.0,73.24,73.39,73.18,73.38,15714.0
2017-07-05 10:40:00,73.39,73.45,73.3,73.45,18812.0,73.39,73.45,73.3,73.45,18812.0
2017-07-05 10:45:00,73.42,73.7,73.42,73.47,15662.0,73.42,73.7,73.42,73.47,15662.0
2017-07-05 10:50:00,73.45,73.52,73.37,73.5,11777.0,73.45,73.52,73.37,73.5,11777.0
2017-07-05 10:55:00,73.5,73.5,73.18,73.18,8315.0,73.5,73.5,73.18,73.18,8315.0
2017-07-05 11:00:00,73.14,73.29,73.12,73.22,12586.0,73.14,73.29,73.12,73.22,12586.0
2017-07-05 11:05:00,73.18,73.3,73.1,73.3,13060.0,73.18,73.3,73.1,73.3,13060.0
2017-07-05 11:10:00,73.28,73.49,73.24,73.49,15416.0,73.28,73.49,73.24,73.49,15416.0
2017-07-05 11:15:00,73.48,73.48,73.37,73.41,8335.0,73.48,73.48,73.37,73.41,8335.0
2017-07-05 11:20:00,73.38,73.5,73.38,73.42,16100.0,73.38,73.5,73.38,73.42,16100.0
2017-07-05 11:25:00,73.44,73.73,73.43,73.7,11686.0,73.44,73.73,73.43,73.7,11686.0
2017-07-05 11:30:00,73.71,73.71,73.5,73.52,16776.0,73.71,73.71,73.5,73.52,16776.0
2017-07-05 11:35:00,73.52,73.6,73.52,73.57,22141.0,73.52,73.6,73.52,73.57,22141.0
2017-07-05 11:40:00,73.58,73.6,73.43,73.47,8700.0,73.58,73.6,73.43,73.47,8700.0
2017-07-05 11:45:00,73.44,73.58,73.44,73.54,8947.0,73.44,73.58,73.44,73.54,8947.0
2017-07-05 11:50:00,73.56,73.75,73.54,73.68,10150.0,73.56,73.75,73.54,73.68,10150.0
2017-07-05 11:55:00,73.68,73.68,73.54,73.61,9601.0,73.68,73.68,73.54,73.61,9601.0
2017-07-05 12:00:00,73.59,73.69,73.57,73.69,12580.0,73.59,73.69,73.57,73.69,12580.0
2017-07-05 12:05:00,73.65,73.65,73.51,73.53,7181.0,73.65,73.65,73.51,73.53,7181.0
2017-07-05 12:10:00,73.52,73.66,73.52,73.65,8052.0,73.52,73.66,73.52,73.65,8052.0
2017-07-05 12:15:00,73.65,73.75,73.63,73.65,14604.0,73.65,73.75,73.63,73.65,14604.0
2017-07-05 12:20:00,73.64,73.71,73.54,73.56,10228.0,73.64,73.71,73.54,73.56,10228.0
2017-07-05 12:25:00,73.58,73.58,73.48,73.48,6300.0,73.58,73.58,73.48,73.48,6300.0
2017-07-05 12:30:00,73.49,73.51,73.35,73.35,8671.0,73.49,73.51,73.35,73.35,8671.0
2017-07-05 12:35:00,73.34,73.43,73.33,73.41,10125.0,73.34,73.43,73.33,73.41,10125.0
2017-07-05 12:40:00,73.41,73.41,73.29,73.29,13500.0,73.41,73.41,73.29,73.29,13500.0
2017-07-05 12:45:00,73.26,73.42,73.26,73.42,8204.0,73.26,73.42,73.26,73.42,8204.0
2017-07-05 12:50:00,73.39,73.54,73.39,73.51,6702.0,73.39,73.54,73.39,73.51,6702.0
2017-07-05 12:55:00,73.43,73.61,73.43,73.59,6600.0,73.43,73.61,73.43,73.59,6600.0
2017-07-05 13:00:00,73.58,73.65,73.57,73.63,10000.0,73.58,73.65,73.57,73.63,10000.0
2017-07-05 13:05:00,73.62,73.68,73.59,73.65,57213.0,73.62,73.68,73.59,73.65,57213.0
2017-07-05 13:10:00,73.63,73.68,73.62,73.66,7323.0,73.63,73.68,73.62,73.66,7323.0
2017-07-05 13:15:00,73.67,73.79,73.67,73.76,11028.0,73.67,73.79,73.67,73.76,11028.0
2017-07-05 13:20:00,73.73,73.79,73.7,73.72,5944.0,73.73,73.79,73.7,73.72,5944.0
2017-07-05 13:25:00,73.71,73.71,73.64,73.67,7710.0,73.71,73.71,73.64,73.67,7710.0
2017-07-05 13:30:00,73.67,73.69,73.65,73.69,3383.0,73.67,73.69,73.65,73.69,3383.0
2017-07-05 13:35:00,73.67,73.7,73.63,73.63,12798.0,73.67,73.7,73.63,73.63,12798.0
2017-07-05 13:40:00,73.62,73.62,73.49,73.55,7942.0,73.62,73.62,73.49,73.55,7942.0
2017-07-05 13:45:00,73.55,73.62,73.55,73.56,12900.0,73.55,73.62,73.55,73.56,12900.0
2017-07-05 13:50:00,73.53,73.56,73.43,73.44,8800.0,73.53,73.56,73.43,73.44,8800.0
2017-07-05 13:55:00,73.44,73.49,73.36,73.39,4500.0,73.44,73.49,73.36,73.39,4500.0
2017-07-05 14:00:00,73.38,73.55,73.38,73.5,9748.0,73.38,73.55,73.38,73.5,9748.0
2017-07-05 14:05:00,73.5,73.62,73.26,73.27,12300.0,73.5,73.62,73.26,73.27,12300.0
2017-07-05 14:10:00,73.3,73.44,73.28,73.37,21519.0,73.3,73.44,73.28,73.37,21519.0
2017-07-05 14:15:00,73.37,73.48,73.37,73.37,8734.0,73.37,73.48,73.37,73.37,8734.0
2017-07-05 14:20:00,73.34,73.47,73.33,73.44,11100.0,73.34,73.47,73.33,73.44,11100.0
2017-07-05 14:25:00,73.43,73.63,73.43,73.63,8986.0,73.43,73.63,73.43,73.63,8986.0
2017-07-05 14:30:00,73.62,73.75,73.61,73.74,7485.0,73.62,73.75,73.61,73.74,7485.0
2017-07-05 14:35:00,73.72,73.75,73.68,73.69,5799.0,73.72,73.75,73.68,73.69,5799.0
2017-07-05 14:40:00,73.64,73.67,73.51,73.52,7600.0,73.64,73.67,73.51,73.52,7600.0
2017-07-05 14:45:00,73.51,73.54,73.38,73.41,7000.0,73.51,73.54,73.38,73.41,7000.0
2017-07-05 14:50:00,73.42,73.44,73.36,73.36,7444.0,73.42,73.44,73.36,73.36,7444.0
2017-07-05 14:55:00,73.33,73.35,73.18,73.24,7200.0,73.33,73.35,73.18,73.24,7200.0
2017-07-05 15:00:00,73.25,73.28,73.09,73.15,14012.0,73.25,73.28,73.09,73.15,14012.0
2017-07-05 15:05:00,73.18,73.22,73.13,73.2,14139.0,73.18,73.22,73.13,73.2,14139.0
2017-07-05 15:10:00,73.21,73.29,73.19,73.26,8633.0,73.21,73.29,73.19,73.26,8633.0
2017-07-05 15:15:00,73.27,73.28,73.2,73.25,9100.0,73.27,73.28,73.2,73.25,9100.0
2017-07-05 15:20:00,73.26,73.28,73.16,73.17,5598.0,73.26,73.28,73.16,73.17,5598.0
2017-07-05 15:25:00,73.17,73.21,73.17,73.21,9800.0,73.17,73.21,73.17,73.21,9800.0
2017-07-05 15:30:00,73.21,73.27,73.21,73.24,13270.0,73.21,73.27,73.21,73.24,13270.0
2017-07-05 15:35:00,73.25,73.28,73.22,73.25,13793.0,73.25,73.28,73.22,73.25,13793.0
2017-07-05 15:40:00,73.24,73.36,73.24,73.34,21425.0,73.24,73.36,73.24,73.34,21425.0
2017-07-05 15:45:00,73.34,73.36,73.31,73.32,30804.0,73.34,73.36,73.31,73.32,30804.0
2017-07-05 15:50:00,73.32,73.34,73.19,73.2,77570.0,73.32,73.34,73.19,73.2,77570.0
2017-07-05 15:55:00,73.21,73.32,73.21,73.28,93839.0,73.21,73.32,73.21,73.28,93839.0
2017-07-06 09:30:00,72.65,72.96,72.1,72.87,26263.0,72.65,72.96,72.1,72.87,26263.0
2017-07-06 09:35:00,72.9,72.99,72.55,72.55,10750.0,72.9,72.99,72.55,72.55,10750.0
2017-07-06 09:40:00,72.53,72.8,72.37,72.78,8888.0,72.53,72.8,72.37,72.78,8888.0
2017-07-06 09:45:00,72.76,72.96,72.68,72.8,29684.0,72.76,72.96,72.68,72.8,29684.0
2017-07-06 09:50:00,72.79,73.0,72.68,72.86,7621.0,72.79,73.0,72.68,72.86,7621.0
2017-07-06 09:55:00,72.86,73.03,72.68,73.03,12026.0,72.86,73.03,72.68,73.03,12026.0
2017-07-06 10:00:00,72.94,73.08,72.74,72.82,10684.0,72.94,73.08,72.74,72.82,10684.0
2017-07-06 10:05:00,72.79,72.88,72.74,72.79,16532.0,72.79,72.88,72.74,72.79,16532.0
2017-07-06 10:10:00,72.81,72.89,72.74,72.83,4826.0,72.81,72.89,72.74,72.83,4826.0
2017-07-06 10:15:00,72.79,72.81,72.74,72.78,16378.0,72.79,72.81,72.74,72.78,16378.0
2017-07-06 10:20:00,72.81,72.82,72.56,72.67,30412.0,72.81,72.82,72.56,72.67,30412.0
2017-07-06 10:25:00,72.68,73.0,72.68,72.99,36959.0,72.68,73.0,72.68,72.99,36959.0
2017-07-06 10:30:00,72.97,72.97,72.8,72.83,6304.0,72.97,72.97,72.8,72.83,6304.0
2017-07-06 10:35:00,72.83,73.01,72.8,72.98,7200.0,72.83,73.01,72.8,72.98,7200.0
2017-07-06 10:40:00,72.95,73.05,72.91,73.05,11291.0,72.95,73.05,72.91,73.05,11291.0
2017-07-06 10:45:00,73.05,73.24,72.97,73.21,7823.0,73.05,73.24,72.97,73.21,7823.0
2017-07-06 10:50:00,73.21,73.21,73.05,73.12,4737.0,73.21,73.21,73.05,73.12,4737.0
2017-07-06 10:55:00,73.08,73.13,73.0,73.13,9058.0,73.08,73.13,73.0,73.13,9058.0
2017-07-06 11:00:00,73.1,73.1,72.93,72.97,7040.0,73.1,73.1,72.93,72.97,7040.0
2017-07-06 11:05:00,72.95,73.09,72.94,73.06,5700.0,72.95,73.09,72.94,73.06,5700.0
2017-07-06 11:10:00,73.1,73.18,73.05,73.1,24371.0,73.1,73.18,73.05,73.1,24371.0
2017-07-06 11:15:00,73.09,73.19,73.05,73.09,14410.0,73.09,73.19,73.05,73.09,14410.0
2017-07-06 11:20:00,73.1,73.26,73.1,73.26,7900.0,73.1,73.26,73.1,73.26,7900.0
2017-07-06 11:25:00,73.29,73.54,73.29,73.49,20980.0,73.29,73.54,73.29,73.49,20980.0
2017-07-06 11:30:00,73.51,73.77,73.51,73.66,30093.0,73.51,73.77,73.51,73.66,30093.0
2017-07-06 11:35:00,73.68,73.82,73.63,73.68,14176.0,73.68,73.82,73.63,73.68,14176.0
2017-07-06 11:40:00,73.69,73.7,73.52,73.56,9994.0,73.69,73.7,73.52,73.56,9994.0
2017-07-06 11:45:00,73.54,73.55,73.42,73.51,8733.0,73.54,73.55,73.42,73.51,8733.0
2017-07-06 11:50:00,73.52,73.62,73.46,73.46,7100.0,73.52,73.62,73.46,73.46,7100.0
2017-07-06 11:55:00,73.48,73.6,73.43,73.55,6145.0,73.48,73.6,73.43,73.55,6145.0
2017-07-06 12:00:00,73.53,73.6,73.5,73.53,11046.0,73.53,73.6,73.5,73.53,11046.0
2017-07-06 12:05:00,73.54,73.56,73.46,73.54,14499.0,73.54,73.56,73.46,73.54,14499.0
2017-07-06 12:10:00,73.51,73.53,73.43,73.44,4625.0,73.51,73.53,73.43,73.44,4625.0
2017-07-06 12:15:00,73.45,73.59,73.45,73.56,7162.0,73.45,73.59,73.45,73.56,7162.0
2017-07-06 12:20:00,73.54,73.54,73.44,73.52,5308.0,73.54,73.54,73.44,73.52,5308.0
2017-07-06 12:25:00,73.5,73.51,73.44,73.48,7000.0,73.5,73.51,73.44,73.48,7000.0
2017-07-06 12:30:00,73.45,73.58,73.44,73.54,4611.0,73.45,73.58,73.44,73.54,4611.0
2017-07-06 12:35:00,73.57,73.77,73.54,73.72,8691.0,73.57,73.77,73.54,73.72,8691.0
2017-07-06 12:40:00,73.74,73.86,73.73,73.86,9551.0,73.74,73.86,73.73,73.86,9551.0
2017-07-06 12:45:00,73.86,73.86,73.77,73.78,5769.0,73.86,73.86,73.77,73.78,5769.0
2017-07-06 12:50:00,73.76,73.76,73.69,73.7,6172.0,73.76,73.76,73.69,73.7,6172.0
2017-07-06 12:55:00,73.69,73.71,73.65,73.7,5822.0,73.69,73.71,73.65,73.7,5822.0
2017-07-06 13:00:00,73.71,73.71,73.63,73.68,8625.0,73.71,73.71,73.63,73.68,8625.0
2017-07-06 13:05:00,73.66,73.73,73.65,73.72,5935.0,73.66,73.73,73.65,73.72,5935.0
2017-07-06 13:10:00,73.68,73.71,73.64,73.68,3449.0,73.68,73.71,73.64,73.68,3449.0
2017-07-06 13:15:00,73.68,73.75,73.64,73.71,8756.0,73.68,73.75,73.64,73.71,8756.0
2017-07-06 13:20:00,73.7,73.78,73.67,73.78,3000.0,73.7,73.78,73.67,73.78,3000.0
2017-07-06 13:25:00,73.73,73.73,73.67,73.7,2000.0,73.73,73.73,73.67,73.7,2000.0
2017-07-06 13:30:00,73.68,73.7,73.57,73.67,36857.0,73.68,73.7,73.57,73.67,36857.0
2017-07-06 13:35:00,73.66,73.66,73.48,73.49,36753.0,73.66,73.66,73.48,73.49,36753.0
2017-07-06 13:40:00,73.49,73.51,73.41,73.41,12786.0,73.49,73.51,73.41,73.41,12786.0
2017-07-06 13:45:00,73.41,73.46,73.38,73.43,6302.0,73.41,73.46,73.38,73.43,6302.0
2017-07-06 13:50:00,73.43,73.48,73.42,73.47,3518.0,73.43,73.48,73.42,73.47,3518.0
2017-07-06 13:55:00,73.46,73.46,73.37,73.45,12533.0,73.46,73.46,73.37,73.45,12533.0
2017-07-06 14:00:00,73.44,73.48,73.39,73.45,6598.0,73.44,73.48,73.39,73.45,6598.0
2017-07-06 14:05:00,73.43,73.47,73.38,73.42,10379.0,73.43,73.47,73.38,73.42,10379.0
2017-07-06 14:10:00,73.43,73.45,73.36,73.36,8951.0,73.43,73.45,73.36,73.36,8951.0
2017-07-06 14:15:00,73.37,73.45,73.35,73.39,11422.0,73.37,73.45,73.35,73.39,11422.0
2017-07-06 14:20:00,73.39,73.45,73.38,73.44,12445.0,73.39,73.45,73.38,73.44,12445.0
2017-07-06 14:25:00,73.41,73.49,73.4,73.44,6800.0,73.41,73.49,73.4,73.44,6800.0
2017-07-06 14:30:00,73.42,73.44,73.36,73.42,45703.0,73.42,73.44,73.36,73.42,45703.0
2017-07-06 14:35:00,73.43,73.43,73.33,73.36,20905.0,73.43,73.43,73.33,73.36,20905.0
2017-07-06 14:40:00,73.33,73.35,73.26,73.34,18552.0,73.33,73.35,73.26,73.34,18552.0
2017-07-06 14:45:00,73.35,73.35,73.28,73.29,5800.0,73.35,73.35,73.28,73.29,5800.0
2017-07-06 14:50:00,73.3,73.31,73.21,73.24,8770.0,73.3,73.31,73.21,73.24,8770.0
2017-07-06 14:55:00,73.25,73.31,73.24,73.3,10810.0,73.25,73.31,73.24,73.3,10810.0
2017-07-06 15:00:00,73.31,73.35,73.28,73.33,14270.0,73.31,73.35,73.28,73.33,14270.0
2017-07-06 15:05:00,73.34,73.36,73.21,73.21,6865.0,73.34,73.36,73.21,73.21,6865.0
2017-07-06 15:10:00,73.21,73.22,73.04,73.04,12132.0,73.21,73.22,73.04,73.04,12132.0
2017-07-06 15:15:00,73.04,73.17,73.04,73.17,6600.0,73.04,73.17,73.04,73.17,6600.0
2017-07-06 15:20:00,73.16,73.18,73.07,73.17,12276.0,73.16,73.18,73.07,73.17,12276.0
2017-07-06 15:25:00,73.15,73.15,73.05,73.1,13542.0,73.15,73.15,73.05,73.1,13542.0
2017-07-06 15:30:00,73.1,73.18,73.09,73.18,17866.0,73.1,73.18,73.09,73.18,17866.0
2017-07-06 15:35:00,73.16,73.19,73.15,73.17,21249.0,73.16,73.19,73.15,73.17,21249.0
2017-07-06 15:40:00,73.16,73.21,73.14,73.17,35622.0,73.16,73.21,73.14,73.17,35622.0
2017-07-06 15:45:00,73.16,73.21,73.15,73.18,17675.0,73.16,73.21,73.15,73.18,17675.0
2017-07-06 15:50:00,73.18,73.25,73.09,73.24,80196.0,73.18,73.25,73.09,73.24,80196.0
2017-07-06 15:55:00,73.23,73.23,73.17,73.2,126877.0,73.23,73.23,73.17,73.2,126877.0
2017-07-07 09:30:00,73.43,73.76,73.21,73.26,8795.0,73.43,73.76,73.21,73.26,8795.0
2017-07-07 09:35:00,73.36,73.92,73.25,73.79,12368.0,73.36,73.92,73.25,73.79,12368.0
2017-07-07 09:40:00,73.79,73.79,73.52,73.6,3241.0,73.79,73.79,73.52,73.6,3241.0
2017-07-07 09:45:00,73.63,74.07,73.63,74.05,16384.0,73.63,74.07,73.63,74.05,16384.0
2017-07-07 09:50:00,74.04,74.18,73.91,74.13,12900.0,74.04,74.18,73.91,74.13,12900.0
2017-07-07 09:55:00,74.17,74.23,74.01,74.22,14926.0,74.17,74.23,74.01,74.22,14926.0
2017-07-07 10:00:00,74.2,74.5,74.2,74.41,57037.0,74.2,74.5,74.2,74.41,57037.0
2017-07-07 10:05:00,74.41,74.49,74.35,74.49,12125.0,74.41,74.49,74.35,74.49,12125.0
2017-07-07 10:10:00,74.44,74.54,74.33,74.33,16697.0,74.44,74.54,74.33,74.33,16697.0
2017-07-07 10:15:00,74.33,74.43,74.19,74.26,11084.0,74.33,74.43,74.19,74.26,11084.0
2017-07-07 10:20:00,74.23,74.32,74.14,74.2,11130.0,74.23,74.32,74.14,74.2,11130.0
2017-07-07 10:25:00,74.22,74.44,74.2,74.39,17900.0,74.22,74.44,74.2,74.39,17900.0
2017-07-07 10:30:00,74.43,74.55,74.41,74.42,17600.0,74.43,74.55,74.41,74.42,17600.0
2017-07-07 10:35:00,74.39,74.43,74.26,74.38,13489.0,74.39,74.43,74.26,74.38,13489.0
2017-07-07 10:40:00,74.37,74.47,74.31,74.36,5826.0,74.37,74.47,74.31,74.36,5826.0
2017-07-07 10:45:00,74.33,74.39,74.18,74.29,12463.0,74.33,74.39,74.18,74.29,12463.0
2017-07-07 10:50:00,74.29,74.33,74.18,74.19,10829.0,74.29,74.33,74.18,74.19,10829.0
2017-07-07 10:55:00,74.17,74.31,74.15,74.2,13022.0,74.17,74.31,74.15,74.2,13022.0
2017-07-07 11:00:00,74.18,74.34,74.15,74.34,22082.0,74.18,74.34,74.15,74.34,22082.0
2017-07-07 11:05:00,74.33,74.39,74.25,74.25,9603.0,74.33,74.39,74.25,74.25,9603.0
2017-07-07 11:10:00,74.23,74.3,74.16,74.3,18328.0,74.23,74.3,74.16,74.3,18328.0
2017-07-07 11:15:00,74.32,74.32,74.15,74.15,7919.0,74.32,74.32,74.15,74.15,7919.0
2017-07-07 11:20:00,74.13,74.19,73.97,74.19,8190.0,74.13,74.19,73.97,74.19,8190.0
2017-07-07 11:25:00,74.17,74.32,74.11,74.28,10904.0,74.17,74.32,74.11,74.28,10904.0
2017-07-07 11:30:00,74.25,74.43,74.25,74.43,10662.0,74.25,74.43,74.25,74.43,10662.0
2017-07-07 11:35:00,74.43,74.51,74.4,74.41,12835.0,74.43,74.51,74.4,74.41,12835.0
2017-07-07 11:40:00,74.42,74.46,74.33,74.33,7800.0,74.42,74.46,74.33,74.33,7800.0
2017-07-07 11:45:00,74.37,74.45,74.34,74.34,9179.0,74.37,74.45,74.34,74.34,9179.0
2017-07-07 11:50:00,74.35,74.41,74.31,74.36,9238.0,74.35,74.41,74.31,74.36,9238.0
2017-07-07 11:55:00,74.37,74.43,74.33,74.39,5200.0,74.37,74.43,74.33,74.39,5200.0
2017-07-07 12:00:00,74.38,74.4,74.29,74.33,9341.0,74.38,74.4,74.29,74.33,9341.0
2017-07-07 12:05:00,74.34,74.39,74.32,74.32,6867.0,74.34,74.39,74.32,74.32,6867.0
2017-07-07 12:10:00,74.31,74.45,74.31,74.42,9119.0,74.31,74.45,74.31,74.42,9119.0
2017-07-07 12:15:00,74.43,74.46,74.31,74.43,16702.0,74.43,74.46,74.31,74.43,16702.0
2017-07-07 12:20:00,74.43,74.56,74.41,74.56,15646.0,74.43,74.56,74.41,74.56,15646.0
2017-07-07 12:25:00,74.56,74.64,74.53,74.55,25174.0,74.56,74.64,74.53,74.55,25174.0
2017-07-07 12:30:00,74.53,74.67,74.51,74.64,47259.0,74.53,74.67,74.51,74.64,47259.0
2017-07-07 12:35:00,74.64,74.72,74.63,74.67,15067.0,74.64,74.72,74.63,74.67,15067.0
2017-07-07 12:40:00,74.67,74.84,74.66,74.84,40525.0,74.67,74.84,74.66,74.84,40525.0
2017-07-07 12:45:00,74.84,74.89,74.82,74.85,18371.0,74.84,74.89,74.82,74.85,18371.0
2017-07-07 12:50:00,74.88,74.95,74.85,74.88,37047.0,74.88,74.95,74.85,74.88,37047.0
2017-07-07 12:55:00,74.85,74.9,74.85,74.87,8374.0,74.85,74.9,74.85,74.87,8374.0
2017-07-07 13:00:00,74.87,74.93,74.85,74.85,7355.0,74.87,74.93,74.85,74.85,7355.0
2017-07-07 13:05:00,74.87,74.95,74.85,74.95,15715.0,74.87,74.95,74.85,74.95,15715.0
2017-07-07 13:10:00,74.95,74.95,74.9,74.92,6349.0,74.95,74.95,74.9,74.92,6349.0
2017-07-07 13:15:00,74.94,74.97,74.9,74.95,14319.0,74.94,74.97,74.9,74.95,14319.0
2017-07-07 13:20:00,74.96,74.97,74.92,74.95,3916.0,74.96,74.97,74.92,74.95,3916.0
2017-07-07 13:25:00,74.95,74.97,74.9,74.9,5696.0,74.95,74.97,74.9,74.9,5696.0
2017-07-07 13:30:00,74.9,74.95,74.86,74.9,14759.0,74.9,74.95,74.86,74.9,14759.0
2017-07-07 13:35:00,74.9,74.94,74.9,74.93,11756.0,74.9,74.94,74.9,74.93,11756.0
2017-07-07 13:40:00,74.91,75.03,74.9,75.02,18910.0,74.91,75.03,74.9,75.02,18910.0
2017-07-07 13:45:00,75.03,75.08,75.0,75.01,18209.0,75.03,75.08,75.0,75.01,18209.0
2017-07-07 13:50:00,75.01,75.1,75.0,75.03,16337.0,75.01,75.1,75.0,75.03,16337.0
2017-07-07 13:55:00,75.03,75.06,75.0,75.06,9265.0,75.03,75.06,75.0,75.06,9265.0
2017-07-07 14:00:00,75.07,75.07,74.99,75.01,23290.0,75.07,75.07,74.99,75.01,23290.0
2017-07-07 14:05:00,75.0,75.03,74.95,74.97,13720.0,75.0,75.03,74.95,74.97,13720.0
2017-07-07 14:10:00,74.96,74.96,74.88,74.91,13040.0,74.96,74.96,74.88,74.91,13040.0
2017-07-07 14:15:00,74.92,74.92,74.85,74.85,16184.0,74.92,74.92,74.85,74.85,16184.0
2017-07-07 14:20:00,74.85,74.88,74.84,74.86,18724.0,74.85,74.88,74.84,74.86,18724.0
2017-07-07 14:25:00,74.87,74.87,74.7,74.7,30727.0,74.87,74.87,74.7,74.7,30727.0
2017-07-07 14:30:00,74.69,74.69,74.54,74.54,22679.0,74.69,74.69,74.54,74.54,22679.0
2017-07-07 14:35:00,74.55,74.55,74.44,74.45,11447.0,74.55,74.55,74.44,74.45,11447.0
2017-07-07 14:40:00,74.46,74.57,74.45,74.56,10155.0,74.46,74.57,74.45,74.56,10155.0
2017-07-07 14:45:00,74.56,74.61,74.55,74.57,7231.0,74.56,74.61,74.55,74.57,7231.0
2017-07-07 14:50:00,74.57,74.7,74.57,74.69,7933.0,74.57,74.7,74.57,74.69,7933.0
2017-07-07 14:55:00,74.7,74.7,74.6,74.67,7100.0,74.7,74.7,74.6,74.67,7100.0
2017-07-07 15:00:00,74.68,74.72,74.63,74.66,22767.0,74.68,74.72,74.63,74.66,22767.0
2017-07-07 15:05:00,74.64,74.65,74.47,74.51,14281.0,74.64,74.65,74.47,74.51,14281.0
2017-07-07 15:10:00,74.51,74.51,74.45,74.48,9151.0,74.51,74.51,74.45,74.48,9151.0
2017-07-07 15:15:00,74.49,74.6,74.48,74.6,7993.0,74.49,74.6,74.48,74.6,7993.0
2017-07-07 15:20:00,74.6,74.63,74.5,74.6,10797.0,74.6,74.63,74.5,74.6,10797.0
2017-07-07 15:25:00,74.6,74.69,74.6,74.66,14652.0,74.6,74.69,74.6,74.66,14652.0
2017-07-07 15:30:00,74.65,74.65,74.6,74.63,24290.0,74.65,74.65,74.6,74.63,24290.0
2017-07-07 15:35:00,74.64,74.64,74.54,74.56,21118.0,74.64,74.64,74.54,74.56,21118.0
2017-07-07 15:40:00,74.55,74.61,74.53,74.59,22536.0,74.55,74.61,74.53,74.59,22536.0
2017-07-07 15:45:00,74.59,74.61,74.57,74.6,39196.0,74.59,74.61,74.57,74.6,39196.0
2017-07-07 15:50:00,74.61,74.73,74.59,74.7,79738.0,74.61,74.73,74.59,74.7,79738.0
2017-07-07 15:55:00,74.71,74.73,74.59,74.59,99213.0,74.71,74.73,74.59,74.59,99213.0
2017-07-10 09:30:00,74.71,74.77,74.22,74.68,19049.0,74.71,74.77,74.22,74.68,19049.0
2017-07-10 09:35:00,74.56,74.96,74.55,74.72,17005.0,74.56,74.96,74.55,74.72,17005.0
2017-07-10 09:40:00,74.69,74.71,74.2,74.63,18871.0,74.69,74.71,74.2,74.63,18871.0
2017-07-10 09:45:00,74.6,74.68,74.27,74.27,14174.0,74.6,74.68,74.27,74.27,14174.0
2017-07-10 09:50:00,74.3,74.36,74.06,74.14,15373.0,74.3,74.36,74.06,74.14,15373.0
2017-07-10 09:55:00,74.12,74.2,73.82,74.0,20943.0,74.12,74.2,73.82,74.0,20943.0
2017-07-10 10:00:00,73.98,74.43,73.98,74.42,14202.0,73.98,74.43,73.98,74.42,14202.0
2017-07-10 10:05:00,74.43,74.5,74.25,74.31,15901.0,74.43,74.5,74.25,74.31,15901.0
2017-07-10 10:10:00,74.3,74.47,74.3,74.31,7800.0,74.3,74.47,74.3,74.31,7800.0
2017-07-10 10:15:00,74.29,74.38,74.17,74.34,12051.0,74.29,74.38,74.17,74.34,12051.0
2017-07-10 10:20:00,74.34,74.57,74.34,74.53,12895.0,74.34,74.57,74.34,74.53,12895.0
2017-07-10 10:25:00,74.54,74.57,74.48,74.5,9829.0,74.54,74.57,74.48,74.5,9829.0
2017-07-10 10:30:00,74.5,74.6,74.48,74.53,11723.0,74.5,74.6,74.48,74.53,11723.0
2017-07-10 10:35:00,74.5,74.66,74.42,74.66,12247.0,74.5,74.66,74.42,74.66,12247.0
2017-07-10 10:40:00,74.65,74.71,74.62,74.66,14142.0,74.65,74.71,74.62,74.66,14142.0
2017-07-10 10:45:00,74.64,74.68,74.52,74.68,14103.0,74.64,74.68,74.52,74.68,14103.0
2017-07-10 10:50:00,74.65,74.9,74.65,74.78,15478.0,74.65,74.9,74.65,74.78,15478.0
2017-07-10 10:55:00,74.77,74.88,74.74,74.86,25096.0,74.77,74.88,74.74,74.86,25096.0
2017-07-10 11:00:00,74.88,74.89,74.68,74.69,17017.0,74.88,74.89,74.68,74.69,17017.0
2017-07-10 11:05:00,74.69,75.09,74.69,75.07,25502.0,74.69,75.09,74.69,75.07,25502.0
2017-07-10 11:10:00,75.07,75.24,75.0,75.21,28438.0,75.07,75.24,75.0,75.21,28438.0
2017-07-10 11:15:00,75.19,75.21,75.06,75.13,12978.0,75.19,75.21,75.06,75.13,12978.0
2017-07-10 11:20:00,75.11,75.11,74.94,74.97,14521.0,75.11,75.11,74.94,74.97,14521.0
2017-07-10 11:25:00,74.97,75.06,74.81,74.83,9534.0,74.97,75.06,74.81,74.83,9534.0
2017-07-10 11:30:00,74.81,75.01,74.76,75.01,8291.0,74.81,75.01,74.76,75.01,8291.0
2017-07-10 11:35:00,74.98,74.98,74.68,74.68,20266.0,74.98,74.98,74.68,74.68,20266.0
2017-07-10 11:40:00,74.68,74.77,74.68,74.69,14217.0,74.68,74.77,74.68,74.69,14217.0
2017-07-10 11:45:00,74.66,74.8,74.61,74.75,11624.0,74.66,74.8,74.61,74.75,11624.0
2017-07-10 11:50:00,74.72,74.72,74.56,74.67,15670.0,74.72,74.72,74.56,74.67,15670.0
2017-07-10 11:55:00,74.67,74.75,74.63,74.68,8526.0,74.67,74.75,74.63,74.68,8526.0
2017-07-10 12:00:00,74.67,74.73,74.52,74.58,13500.0,74.67,74.73,74.52,74.58,13500.0
2017-07-10 12:05:00,74.59,74.75,74.45,74.45,7000.0,74.59,74.75,74.45,74.45,7000.0
2017-07-10 12:10:00,74.43,74.58,74.43,74.49,6321.0,74.43,74.58,74.43,74.49,6321.0
2017-07-10 12:15:00,74.49,74.57,74.45,74.56,8576.0,74.49,74.57,74.45,74.56,8576.0
2017-07-10 12:20:00,74.58,74.69,74.56,74.64,6640.0,74.58,74.69,74.56,74.64,6640.0
2017-07-10 12:25:00,74.63,74.69,74.59,74.59,5352.0,74.63,74.69,74.59,74.59,5352.0
2017-07-10 12:30:00,74.61,74.69,74.6,74.68,7166.0,74.61,74.69,74.6,74.68,7166.0
2017-07-10 12:35:00,74.67,74.73,74.65,74.66,5534.0,74.67,74.73,74.65,74.66,5534.0
2017-07-10 12:40:00,74.63,74.66,74.57,74.58,5638.0,74.63,74.66,74.57,74.58,5638.0
2017-07-10 12:45:00,74.55,74.55,74.46,74.53,9609.0,74.55,74.55,74.46,74.53,9609.0
2017-07-10 12:50:00,74.53,74.6,74.53,74.58,6435.0,74.53,74.6,74.53,74.58,6435.0
2017-07-10 12:55:00,74.58,74.59,74.42,74.46,7650.0,74.58,74.59,74.42,74.46,7650.0
2017-07-10 13:00:00,74.49,74.49,74.39,74.47,7113.0,74.49,74.49,74.39,74.47,7113.0
2017-07-10 13:05:00,74.45,74.5,74.43,74.47,5067.0,74.45,74.5,74.43,74.47,5067.0
2017-07-10 13:10:00,74.48,74.53,74.41,74.44,3800.0,74.48,74.53,74.41,74.44,3800.0
2017-07-10 13:15:00,74.44,74.59,74.4,74.4,16046.0,74.44,74.59,74.4,74.4,16046.0
2017-07-10 13:20:00,74.4,74.44,74.32,74.32,9838.0,74.4,74.44,74.32,74.32,9838.0
2017-07-10 13:25:00,74.31,74.41,74.31,74.39,6600.0,74.31,74.41,74.31,74.39,6600.0
2017-07-10 13:30:00,74.37,74.39,74.34,74.39,6152.0,74.37,74.39,74.34,74.39,6152.0
2017-07-10 13:35:00,74.38,74.55,74.38,74.54,5005.0,74.38,74.55,74.38,74.54,5005.0
2017-07-10 13:40:00,74.52,74.55,74.5,74.5,3400.0,74.52,74.55,74.5,74.5,3400.0
2017-07-10 13:45:00,74.51,74.54,74.49,74.51,7258.0,74.51,74.54,74.49,74.51,7258.0
2017-07-10 13:50:00,74.51,74.62,74.51,74.62,8146.0,74.51,74.62,74.51,74.62,8146.0
2017-07-10 13:55:00,74.6,74.6,74.5,74.55,9017.0,74.6,74.6,74.5,74.55,9017.0
2017-07-10 14:00:00,74.54,74.57,74.5,74.56,4719.0,74.54,74.57,74.5,74.56,4719.0
2017-07-10 14:05:00,74.55,74.55,74.48,74.48,5111.0,74.55,74.55,74.48,74.48,5111.0
2017-07-10 14:10:00,74.47,74.53,74.47,74.51,4933.0,74.47,74.53,74.47,74.51,4933.0
2017-07-10 14:15:00,74.51,74.51,74.41,74.44,8211.0,74.51,74.51,74.41,74.44,8211.0
2017-07-10 14:20:00,74.45,74.48,74.38,74.38,6257.0,74.45,74.48,74.38,74.38,6257.0
2017-07-10 14:25:00,74.36,74.47,74.36,74.45,14595.0,74.36,74.47,74.36,74.45,14595.0
2017-07-10 14:30:00,74.45,74.61,74.45,74.59,10972.0,74.45,74.61,74.45,74.59,10972.0
2017-07-10 14:35:00,74.58,74.63,74.54,74.63,8275.0,74.58,74.63,74.54,74.63,8275.0
2017-07-10 14:40:00,74.6,74.62,74.58,74.62,7783.0,74.6,74.62,74.58,74.62,7783.0
2017-07-10 14:45:00,74.64,74.69,74.57,74.66,22199.0,74.64,74.69,74.57,74.66,22199.0
2017-07-10 14:50:00,74.65,74.76,74.63,74.65,14313.0,74.65,74.76,74.63,74.65,14313.0
2017-07-10 14:55:00,74.65,74.68,74.59,74.65,10750.0,74.65,74.68,74.59,74.65,10750.0
2017-07-10 15:00:00,74.63,74.75,74.62,74.72,10200.0,74.63,74.75,74.62,74.72,10200.0
2017-07-10 15:05:00,74.72,74.75,74.63,74.65,8144.0,74.72,74.75,74.63,74.65,8144.0
2017-07-10 15:10:00,74.64,74.68,74.6,74.67,9948.0,74.64,74.68,74.6,74.67,9948.0
2017-07-10 15:15:00,74.67,74.67,74.52,74.56,12430.0,74.67,74.67,74.52,74.56,12430.0
2017-07-10 15:20:00,74.58,74.58,74.49,74.58,8712.0,74.58,74.58,74.49,74.58,8712.0
2017-07-10 15:25:00,74.55,74.66,74.54,74.64,5900.0,74.55,74.66,74.54,74.64,5900.0
2017-07-10 15:30:00,74.65,74.68,74.61,74.64,14880.0,74.65,74.68,74.61,74.64,14880.0
2017-07-10 15:35:00,74.64,74.8,74.57,74.73,18472.0,74.64,74.8,74.57,74.73,18472.0
2017-07-10 15:40:00,74.72,74.74,74.66,74.67,16126.0,74.72,74.74,74.66,74.67,16126.0
2017-07-10 15:45:00,74.65,74.67,74.6,74.6,20368.0,74.65,74.67,74.6,74.6,20368.0
2017-07-10 15:50:00,74.59,74.59,74.5,74.51,30839.0,74.59,74.59,74.5,74.51,30839.0
2017-07-10 15:55:00,74.52,74.53,74.45,74.49,82726.0,74.52,74.53,74.45,74.49,82726.0
2017-07-11 09:30:00,74.47,74.47,74.13,74.15,9230.0,74.47,74.47,74.13,74.15,9230.0
2017-07-11 09:35:00,74.26,74.87,74.12,74.81,13620.0,74.26,74.87,74.12,74.81,13620.0
2017-07-11 09:40:00,74.83,74.84,74.52,74.77,14568.0,74.83,74.84,74.52,74.77,14568.0
2017-07-11 09:45:00,74.67,75.0,74.62,75.0,5800.0,74.67,75.0,74.62,75.0,5800.0
2017-07-11 09:50:00,75.03,75.34,74.96,75.34,32591.0,75.03,75.34,74.96,75.34,32591.0
2017-07-11 09:55:00,75.32,75.75,75.29,75.7,91697.0,75.32,75.75,75.29,75.7,91697.0
2017-07-11 10:00:00,75.7,75.81,75.54,75.72,24137.0,75.7,75.81,75.54,75.72,24137.0
2017-07-11 10:05:00,75.73,75.97,75.53,75.61,79660.0,75.73,75.97,75.53,75.61,79660.0
2017-07-11 10:10:00,75.58,75.85,75.48,75.84,24323.0,75.58,75.85,75.48,75.84,24323.0
2017-07-11 10:15:00,75.81,75.81,75.54,75.68,16760.0,75.81,75.81,75.54,75.68,16760.0
2017-07-11 10:20:00,75.66,75.75,75.63,75.71,20780.0,75.66,75.75,75.63,75.71,20780.0
2017-07-11 10:25:00,75.74,76.1,75.73,76.09,72667.0,75.74,76.1,75.73,76.09,72667.0
2017-07-11 10:30:00,76.08,76.3,76.06,76.11,62851.0,76.08,76.3,76.06,76.11,62851.0
2017-07-11 10:35:00,76.08,76.34,76.05,76.16,16105.0,76.08,76.34,76.05,76.16,16105.0
2017-07-11 10:40:00,76.16,76.35,76.12,76.25,35087.0,76.16,76.35,76.12,76.25,35087.0
2017-07-11 10:45:00,76.27,76.3,76.13,76.27,17825.0,76.27,76.3,76.13,76.27,17825.0
2017-07-11 10:50:00,76.27,76.33,76.03,76.05,26770.0,76.27,76.33,76.03,76.05,26770.0
2017-07-11 10:55:00,76.05,76.17,75.9,76.09,19443.0,76.05,76.17,75.9,76.09,19443.0
2017-07-11 11:00:00,76.13,76.3,76.11,76.28,16688.0,76.13,76.3,76.11,76.28,16688.0
2017-07-11 11:05:00,76.28,76.33,76.2,76.21,14019.0,76.28,76.33,76.2,76.21,14019.0
2017-07-11 11:10:00,76.2,76.22,76.02,76.04,12041.0,76.2,76.22,76.02,76.04,12041.0
2017-07-11 11:15:00,76.03,76.07,75.81,75.81,27509.0,76.03,76.07,75.81,75.81,27509.0
2017-07-11 11:20:00,75.79,75.89,75.47,75.59,31504.0,75.79,75.89,75.47,75.59,31504.0
2017-07-11 11:25:00,75.59,75.63,75.31,75.45,15895.0,75.59,75.63,75.31,75.45,15895.0
2017-07-11 11:30:00,75.44,75.76,75.44,75.73,10010.0,75.44,75.76,75.44,75.73,10010.0
2017-07-11 11:35:00,75.72,75.76,75.6,75.66,7400.0,75.72,75.76,75.6,75.66,7400.0
2017-07-11 11:40:00,75.66,75.78,75.64,75.66,8853.0,75.66,75.78,75.64,75.66,8853.0
2017-07-11 11:45:00,75.68,75.76,75.58,75.67,5986.0,75.68,75.76,75.58,75.67,5986.0
2017-07-11 11:50:00,75.69,75.75,75.69,75.71,8113.0,75.69,75.75,75.69,75.71,8113.0
2017-07-11 11:55:00,75.72,75.84,75.63,75.66,8400.0,75.72,75.84,75.63,75.66,8400.0
2017-07-11 12:00:00,75.65,75.73,75.5,75.54,5541.0,75.65,75.73,75.5,75.54,5541.0
2017-07-11 12:05:00,75.54,75.57,75.35,75.43,5891.0,75.54,75.57,75.35,75.43,5891.0
2017-07-11 12:10:00,75.43,75.43,75.27,75.28,5207.0,75.43,75.43,75.27,75.28,5207.0
2017-07-11 12:15:00,75.28,75.44,75.25,75.39,12441.0,75.28,75.44,75.25,75.39,12441.0
2017-07-11 12:20:00,75.42,75.58,75.42,75.5,8133.0,75.42,75.58,75.42,75.5,8133.0
2017-07-11 12:25:00,75.47,75.54,75.43,75.48,11234.0,75.47,75.54,75.43,75.48,11234.0
2017-07-11 12:30:00,75.5,75.52,75.38,75.38,9992.0,75.5,75.52,75.38,75.38,9992.0
2017-07-11 12:35:00,75.38,75.48,75.37,75.41,3700.0,75.38,75.48,75.37,75.41,3700.0
2017-07-11 12:40:00,75.4,75.54,75.38,75.54,3383.0,75.4,75.54,75.38,75.54,3383.0
2017-07-11 12:45:00,75.6,75.6,75.43,75.55,9546.0,75.6,75.6,75.43,75.55,9546.0
2017-07-11 12:50:00,75.56,75.61,75.56,75.56,2350.0,75.56,75.61,75.56,75.56,2350.0
2017-07-11 12:55:00,75.57,75.61,75.52,75.61,5500.0,75.57,75.61,75.52,75.61,5500.0
2017-07-11 13:00:00,75.62,75.68,75.59,75.61,3360.0,75.62,75.68,75.59,75.61,3360.0
2017-07-11 13:05:00,75.59,75.61,75.44,75.44,5850.0,75.59,75.61,75.44,75.44,5850.0
2017-07-11 13:10:00,75.42,75.49,75.39,75.48,8687.0,75.42,75.49,75.39,75.48,8687.0
2017-07-11 13:15:00,75.46,75.57,75.42,75.57,6596.0,75.46,75.57,75.42,75.57,6596.0
2017-07-11 13:20:00,75.55,75.57,75.42,75.42,4599.0,75.55,75.57,75.42,75.42,4599.0
2017-07-11 13:25:00,75.41,75.42,75.3,75.31,10257.0,75.41,75.42,75.3,75.31,10257.0
2017-07-11 13:30:00,75.3,75.45,75.28,75.38,5789.0,75.3,75.45,75.28,75.38,5789.0
2017-07-11 13:35:00,75.38,75.48,75.37,75.46,2950.0,75.38,75.48,75.37,75.46,2950.0
2017-07-11 13:40:00,75.46,75.63,75.43,75.63,6150.0,75.46,75.63,75.43,75.63,6150.0
2017-07-11 13:45:00,75.63,75.64,75.48,75.5,5256.0,75.63,75.64,75.48,75.5,5256.0
2017-07-11 13:50:00,75.53,75.62,75.52,75.52,4150.0,75.53,75.62,75.52,75.52,4150.0
2017-07-11 13:55:00,75.55,75.64,75.52,75.62,11792.0,75.55,75.64,75.52,75.62,11792.0
2017-07-11 14:00:00,75.63,75.75,75.63,75.71,14827.0,75.63,75.75,75.63,75.71,14827.0
2017-07-11 14:05:00,75.72,75.73,75.61,75.66,8844.0,75.72,75.73,75.61,75.66,8844.0
2017-07-11 14:10:00,75.66,75.77,75.65,75.72,13252.0,75.66,75.77,75.65,75.72,13252.0
2017-07-11 14:15:00,75.73,75.73,75.63,75.67,8227.0,75.73,75.73,75.63,75.67,8227.0
2017-07-11 14:20:00,75.65,75.74,75.65,75.72,7408.0,75.65,75.74,75.65,75.72,7408.0
2017-07-11 14:25:00,75.72,75.72,75.63,75.68,7700.0,75.72,75.72,75.63,75.68,7700.0
2017-07-11 14:30:00,75.66,75.7,75.65,75.7,6609.0,75.66,75.7,75.65,75.7,6609.0
2017-07-11 14:35:00,75.67,75.68,75.61,75.62,5434.0,75.67,75.68,75.61,75.62,5434.0
2017-07-11 14:40:00,75.63,75.73,75.62,75.69,8960.0,75.63,75.73,75.62,75.69,8960.0
2017-07-11 14:45:00,75.69,75.72,75.68,75.69,4250.0,75.69,75.72,75.68,75.69,4250.0
2017-07-11 14:50:00,75.66,75.71,75.64,75.69,8879.0,75.66,75.71,75.64,75.69,8879.0
2017-07-11 14:55:00,75.71,75.72,75.65,75.72,4367.0,75.71,75.72,75.65,75.72,4367.0
2017-07-11 15:00:00,75.72,75.72,75.64,75.65,6700.0,75.72,75.72,75.64,75.65,6700.0
2017-07-11 15:05:00,75.65,75.71,75.63,75.67,8519.0,75.65,75.71,75.63,75.67,8519.0
2017-07-11 15:10:00,75.67,75.74,75.64,75.73,8728.0,75.67,75.74,75.64,75.73,8728.0
2017-07-11 15:15:00,75.72,75.75,75.68,75.73,8200.0,75.72,75.75,75.68,75.73,8200.0
2017-07-11 15:20:00,75.72,75.78,75.69,75.78,10173.0,75.72,75.78,75.69,75.78,10173.0
2017-07-11 15:25:00,75.79,75.84,75.79,75.83,15029.0,75.79,75.84,75.79,75.83,15029.0
2017-07-11 15:30:00,75.82,75.99,75.81,75.89,20906.0,75.82,75.99,75.81,75.89,20906.0
2017-07-11 15:35:00,75.88,75.89,75.72,75.72,13439.0,75.88,75.89,75.72,75.72,13439.0
2017-07-11 15:40:00,75.72,75.79,75.71,75.79,13130.0,75.72,75.79,75.71,75.79,13130.0
2017-07-11 15:45:00,75.78,75.79,75.66,75.75,34233.0,75.78,75.79,75.66,75.75,34233.0
2017-07-11 15:50:00,75.74,75.94,75.73,75.93,42773.0,75.74,75.94,75.73,75.93,42773.0
2017-07-11 15:55:00,75.93,75.99,75.88,75.9,86160.0,75.93,75.99,75.88,75.9,86160.0
2017-07-12 09:30:00,76.4,76.66,76.39,76.57,19392.0,76.4,76.66,76.39,76.57,19392.0
2017-07-12 09:35:00,76.6,76.7,76.35,76.6,20747.0,76.6,76.7,76.35,76.6,20747.0
2017-07-12 09:40:00,76.61,76.68,76.45,76.63,7597.0,76.61,76.68,76.45,76.63,7597.0
2017-07-12 09:45:00,76.7,76.71,76.24,76.34,10091.0,76.7,76.71,76.24,76.34,10091.0
2017-07-12 09:50:00,76.35,76.52,76.05,76.13,7911.0,76.35,76.52,76.05,76.13,7911.0
2017-07-12 09:55:00,76.17,76.32,76.16,76.32,13200.0,76.17,76.32,76.16,76.32,13200.0
2017-07-12 10:00:00,76.27,76.44,76.2,76.22,7317.0,76.27,76.44,76.2,76.22,7317.0
2017-07-12 10:05:00,76.26,76.44,76.19,76.19,11921.0,76.26,76.44,76.19,76.19,11921.0
2017-07-12 10:10:00,76.17,76.24,76.1,76.1,7500.0,76.17,76.24,76.1,76.1,7500.0
2017-07-12 10:15:00,76.12,76.12,75.9,75.9,8668.0,76.12,76.12,75.9,75.9,8668.0
2017-07-12 10:20:00,75.93,76.22,75.93,76.18,10611.0,75.93,76.22,75.93,76.18,10611.0
2017-07-12 10:25:00,76.2,76.42,76.2,76.31,8715.0,76.2,76.42,76.2,76.31,8715.0
2017-07-12 10:30:00,76.39,76.4,76.23,76.23,15627.0,76.39,76.4,76.23,76.23,15627.0
2017-07-12 10:35:00,76.21,76.21,76.11,76.11,8443.0,76.21,76.21,76.11,76.11,8443.0
2017-07-12 10:40:00,76.13,76.16,75.99,76.06,22342.0,76.13,76.16,75.99,76.06,22342.0
2017-07-12 10:45:00,76.08,76.2,76.05,76.08,22755.0,76.08,76.2,76.05,76.08,22755.0
2017-07-12 10:50:00,76.11,76.25,76.1,76.11,16713.0,76.11,76.25,76.1,76.11,16713.0
2017-07-12 10:55:00,76.11,76.19,76.07,76.16,34824.0,76.11,76.19,76.07,76.16,34824.0
2017-07-12 11:00:00,76.16,76.53,76.15,76.53,11952.0,76.16,76.53,76.15,76.53,11952.0
2017-07-12 11:05:00,76.59,76.59,76.39,76.46,33536.0,76.59,76.59,76.39,76.46,33536.0
2017-07-12 11:10:00,76.46,76.49,76.3,76.34,15983.0,76.46,76.49,76.3,76.34,15983.0
2017-07-12 11:15:00,76.36,76.48,76.36,76.45,9400.0,76.36,76.48,76.36,76.45,9400.0
2017-07-12 11:20:00,76.47,76.54,76.35,76.37,11000.0,76.47,76.54,76.35,76.37,11000.0
2017-07-12 11:25:00,76.37,76.49,76.34,76.42,10160.0,76.37,76.49,76.34,76.42,10160.0
2017-07-12 11:30:00,76.45,76.65,76.45,76.65,5367.0,76.45,76.65,76.45,76.65,5367.0
2017-07-12 11:35:00,76.6,76.6,76.5,76.53,8930.0,76.6,76.6,76.5,76.53,8930.0
2017-07-12 11:40:00,76.53,76.54,76.37,76.47,8433.0,76.53,76.54,76.37,76.47,8433.0
2017-07-12 11:45:00,76.47,76.64,76.47,76.6,5500.0,76.47,76.64,76.47,76.6,5500.0
2017-07-12 11:50:00,76.56,76.6,76.5,76.51,7974.0,76.56,76.6,76.5,76.51,7974.0
2017-07-12 11:55:00,76.53,76.55,76.48,76.53,7400.0,76.53,76.55,76.48,76.53,7400.0
2017-07-12 12:00:00,76.53,76.57,76.47,76.57,6527.0,76.53,76.57,76.47,76.57,6527.0
2017-07-12 12:05:00,76.57,76.57,76.5,76.55,6614.0,76.57,76.57,76.5,76.55,6614.0
2017-07-12 12:10:00,76.56,76.56,76.29,76.29,9595.0,76.56,76.56,76.29,76.29,9595.0
2017-07-12 12:15:00,76.32,76.32,76.23,76.3,5369.0,76.32,76.32,76.23,76.3,5369.0
2017-07-12 12:20:00,76.24,76.3,76.19,76.26,11942.0,76.24,76.3,76.19,76.26,11942.0
2017-07-12 12:25:00,76.28,76.33,76.27,76.33,5932.0,76.28,76.33,76.27,76.33,5932.0
2017-07-12 12:30:00,76.35,76.46,76.35,76.4,4150.0,76.35,76.46,76.35,76.4,4150.0
2017-07-12 12:35:00,76.43,76.47,76.37,76.47,5516.0,76.43,76.47,76.37,76.47,5516.0
2017-07-12 12:40:00,76.46,76.46,76.38,76.42,3730.0,76.46,76.46,76.38,76.42,3730.0
2017-07-12 12:45:00,76.45,76.47,76.34,76.38,5840.0,76.45,76.47,76.34,76.38,5840.0
2017-07-12 12:50:00,76.34,76.44,76.34,76.44,3401.0,76.34,76.44,76.34,76.44,3401.0
2017-07-12 12:55:00,76.44,76.45,76.37,76.4,6270.0,76.44,76.45,76.37,76.4,6270.0
2017-07-12 13:00:00,76.4,76.48,76.39,76.45,6646.0,76.4,76.48,76.39,76.45,6646.0
2017-07-12 13:05:00,76.44,76.5,76.38,76.39,9900.0,76.44,76.5,76.38,76.39,9900.0
2017-07-12 13:10:00,76.43,76.44,76.36,76.43,3750.0,76.43,76.44,76.36,76.43,3750.0
2017-07-12 13:15:00,76.45,76.5,76.45,76.46,3600.0,76.45,76.5,76.45,76.46,3600.0
2017-07-12 13:20:00,76.46,76.52,76.39,76.52,4485.0,76.46,76.52,76.39,76.52,4485.0
2017-07-12 13:25:00,76.47,76.48,76.36,76.46,7195.0,76.47,76.48,76.36,76.46,7195.0
2017-07-12 13:30:00,76.46,76.59,76.44,76.56,7885.0,76.46,76.59,76.44,76.56,7885.0
2017-07-12 13:35:00,76.57,76.62,76.49,76.58,8058.0,76.57,76.62,76.49,76.58,8058.0
2017-07-12 13:40:00,76.62,76.65,76.59,76.61,5000.0,76.62,76.65,76.59,76.61,5000.0
2017-07-12 13:45:00,76.58,76.58,76.51,76.57,7627.0,76.58,76.58,76.51,76.57,7627.0
2017-07-12 13:50:00,76.54,76.54,76.46,76.53,4880.0,76.54,76.54,76.46,76.53,4880.0
2017-07-12 13:55:00,76.5,76.55,76.43,76.54,12100.0,76.5,76.55,76.43,76.54,12100.0
2017-07-12 14:00:00,76.56,76.74,76.52,76.67,13766.0,76.56,76.74,76.52,76.67,13766.0
2017-07-12 14:05:00,76.67,76.77,76.67,76.75,10695.0,76.67,76.77,76.67,76.75,10695.0
2017-07-12 14:10:00,76.76,76.8,76.69,76.74,8212.0,76.76,76.8,76.69,76.74,8212.0
2017-07-12 14:15:00,76.74,76.86,76.74,76.84,10752.0,76.74,76.86,76.74,76.84,10752.0
2017-07-12 14:20:00,76.84,76.88,76.81,76.86,13917.0,76.84,76.88,76.81,76.86,13917.0
2017-07-12 14:25:00,76.86,77.19,76.85,77.17,59274.0,76.86,77.19,76.85,77.17,59274.0
2017-07-12 14:30:00,77.18,77.45,77.09,77.35,47119.0,77.18,77.45,77.09,77.35,47119.0
2017-07-12 14:35:00,77.39,77.57,77.35,77.54,43405.0,77.39,77.57,77.35,77.54,43405.0
2017-07-12 14:40:00,77.52,77.64,77.52,77.58,24541.0,77.52,77.64,77.52,77.58,24541.0
2017-07-12 14:45:00,77.59,77.59,77.42,77.49,21855.0,77.59,77.59,77.42,77.49,21855.0
2017-07-12 14:50:00,77.49,77.64,77.49,77.5,29646.0,77.49,77.64,77.49,77.5,29646.0
2017-07-12 14:55:00,77.49,77.52,77.43,77.43,27494.0,77.49,77.52,77.43,77.43,27494.0
2017-07-12 15:00:00,77.46,77.46,77.16,77.22,36450.0,77.46,77.46,77.16,77.22,36450.0
2017-07-12 15:05:00,77.21,77.33,77.2,77.3,15480.0,77.21,77.33,77.2,77.3,15480.0
2017-07-12 15:10:00,77.31,77.39,77.3,77.35,10366.0,77.31,77.39,77.3,77.35,10366.0
2017-07-12 15:15:00,77.33,77.33,77.18,77.22,27266.0,77.33,77.33,77.18,77.22,27266.0
2017-07-12 15:20:00,77.23,77.3,77.23,77.24,15716.0,77.23,77.3,77.23,77.24,15716.0
2017-07-12 15:25:00,77.24,77.26,77.21,77.26,17805.0,77.24,77.26,77.21,77.26,17805.0
2017-07-12 15:30:00,77.26,77.27,77.17,77.19,20894.0,77.26,77.27,77.17,77.19,20894.0
2017-07-12 15:35:00,77.21,77.33,77.21,77.33,23546.0,77.21,77.33,77.21,77.33,23546.0
2017-07-12 15:40:00,77.33,77.41,77.32,77.36,32165.0,77.33,77.41,77.32,77.36,32165.0
2017-07-12 15:45:00,77.37,77.47,77.37,77.42,27820.0,77.37,77.47,77.37,77.42,27820.0
2017-07-12 15:50:00,77.41,77.43,77.24,77.34,76740.0,77.41,77.43,77.24,77.34,76740.0
2017-07-12 15:55:00,77.32,77.39,77.28,77.34,117191.0,77.32,77.39,77.28,77.34,117191.0
2017-07-13 09:30:00,77.48,77.68,77.11,77.59,21195.0,77.48,77.68,77.11,77.59,21195.0
2017-07-13 09:35:00,77.63,77.72,77.22,77.22,13055.0,77.63,77.72,77.22,77.22,13055.0
2017-07-13 09:40:00,77.24,77.24,77.01,77.23,9809.0,77.24,77.24,77.01,77.23,9809.0
2017-07-13 09:45:00,77.19,77.34,77.09,77.22,7153.0,77.19,77.34,77.09,77.22,7153.0
2017-07-13 09:50:00,77.25,77.32,77.06,77.32,8249.0,77.25,77.32,77.06,77.32,8249.0
2017-07-13 09:55:00,77.33,77.52,77.33,77.44,7520.0,77.33,77.52,77.33,77.44,7520.0
2017-07-13 10:00:00,77.46,77.55,77.3,77.31,6153.0,77.46,77.55,77.3,77.31,6153.0
2017-07-13 10:05:00,77.26,77.35,77.02,77.09,17517.0,77.26,77.35,77.02,77.09,17517.0
2017-07-13 10:10:00,77.18,77.23,76.82,76.83,9828.0,77.18,77.23,76.82,76.83,9828.0
2017-07-13 10:15:00,76.82,76.91,76.43,76.43,15845.0,76.82,76.91,76.43,76.43,15845.0
2017-07-13 10:20:00,76.43,76.64,76.43,76.55,28941.0,76.43,76.64,76.43,76.55,28941.0
2017-07-13 10:25:00,76.53,76.68,76.22,76.36,18389.0,76.53,76.68,76.22,76.36,18389.0
2017-07-13 10:30:00,76.35,76.42,76.15,76.41,12865.0,76.35,76.42,76.15,76.41,12865.0
2017-07-13 10:35:00,76.44,76.44,76.04,76.39,16217.0,76.44,76.44,76.04,76.39,16217.0
2017-07-13 10:40:00,76.36,76.36,76.04,76.32,9900.0,76.36,76.36,76.04,76.32,9900.0
2017-07-13 10:45:00,76.3,76.57,76.3,76.48,9146.0,76.3,76.57,76.3,76.48,9146.0
2017-07-13 10:50:00,76.45,76.79,76.45,76.74,15589.0,76.45,76.79,76.45,76.74,15589.0
2017-07-13 10:55:00,76.75,76.75,76.53,76.61,10914.0,76.75,76.75,76.53,76.61,10914.0
2017-07-13 11:00:00,76.6,76.88,76.54,76.88,13300.0,76.6,76.88,76.54,76.88,13300.0
2017-07-13 11:05:00,76.9,76.92,76.78,76.79,4300.0,76.9,76.92,76.78,76.79,4300.0
2017-07-13 11:10:00,76.8,76.97,76.79,76.92,10456.0,76.8,76.97,76.79,76.92,10456.0
2017-07-13 11:15:00,76.96,76.96,76.69,76.7,7490.0,76.96,76.96,76.69,76.7,7490.0
2017-07-13 11:20:00,76.73,76.79,76.6,76.68,7076.0,76.73,76.79,76.6,76.68,7076.0
2017-07-13 11:25:00,76.73,76.76,76.47,76.57,5333.0,76.73,76.76,76.47,76.57,5333.0
2017-07-13 11:30:00,76.57,76.71,76.55,76.69,6275.0,76.57,76.71,76.55,76.69,6275.0
2017-07-13 11:35:00,76.66,76.68,76.56,76.59,10266.0,76.66,76.68,76.56,76.59,10266.0
2017-07-13 11:40:00,76.62,76.68,76.58,76.65,8940.0,76.62,76.68,76.58,76.65,8940.0
2017-07-13 11:45:00,76.63,76.72,76.52,76.65,6234.0,76.63,76.72,76.52,76.65,6234.0
2017-07-13 11:50:00,76.7,76.78,76.69,76.73,9744.0,76.7,76.78,76.69,76.73,9744.0
2017-07-13 11:55:00,76.76,76.79,76.7,76.7,4873.0,76.76,76.79,76.7,76.7,4873.0
2017-07-13 12:00:00,76.71,76.73,76.63,76.64,5530.0,76.71,76.73,76.63,76.64,5530.0
2017-07-13 12:05:00,76.62,76.67,76.61,76.66,6390.0,76.62,76.67,76.61,76.66,6390.0
2017-07-13 12:10:00,76.68,76.68,76.61,76.66,5021.0,76.68,76.68,76.61,76.66,5021.0
2017-07-13 12:15:00,76.67,76.73,76.66,76.71,7000.0,76.67,76.73,76.66,76.71,7000.0
2017-07-13 12:20:00,76.7,76.74,76.66,76.72,7600.0,76.7,76.74,76.66,76.72,7600.0
2017-07-13 12:25:00,76.71,76.86,76.71,76.79,10221.0,76.71,76.86,76.71,76.79,10221.0
2017-07-13 12:30:00,76.77,76.8,76.7,76.7,4766.0,76.77,76.8,76.7,76.7,4766.0
2017-07-13 12:35:00,76.7,76.73,76.68,76.68,4031.0,76.7,76.73,76.68,76.68,4031.0
2017-07-13 12:40:00,76.69,76.69,76.64,76.66,4417.0,76.69,76.69,76.64,76.66,4417.0
2017-07-13 12:45:00,76.68,76.68,76.65,76.66,6648.0,76.68,76.68,76.65,76.66,6648.0
2017-07-13 12:50:00,76.65,76.65,76.58,76.59,6513.0,76.65,76.65,76.58,76.59,6513.0
2017-07-13 12:55:00,76.57,76.58,76.54,76.56,5001.0,76.57,76.58,76.54,76.56,5001.0
2017-07-13 13:00:00,76.57,76.6,76.47,76.47,5287.0,76.57,76.6,76.47,76.47,5287.0
2017-07-13 13:05:00,76.46,76.52,76.46,76.47,5008.0,76.46,76.52,76.46,76.47,5008.0
2017-07-13 13:10:00,76.46,76.48,76.43,76.47,4500.0,76.46,76.48,76.43,76.47,4500.0
2017-07-13 13:15:00,76.48,76.49,76.44,76.44,7315.0,76.48,76.49,76.44,76.44,7315.0
2017-07-13 13:20:00,76.43,76.44,76.32,76.33,6150.0,76.43,76.44,76.32,76.33,6150.0
2017-07-13 13:25:00,76.32,76.44,76.29,76.42,15029.0,76.32,76.44,76.29,76.42,15029.0
2017-07-13 13:30:00,76.41,76.43,76.34,76.34,5244.0,76.41,76.43,76.34,76.34,5244.0
2017-07-13 13:35:00,76.35,76.42,76.32,76.41,6996.0,76.35,76.42,76.32,76.41,6996.0
2017-07-13 13:40:00,76.42,76.42,76.28,76.28,11849.0,76.42,76.42,76.28,76.28,11849.0
2017-07-13 13:45:00,76.27,76.27,76.11,76.12,11008.0,76.27,76.27,76.11,76.12,11008.0
2017-07-13 13:50:00,76.12,76.12,76.02,76.03,9100.0,76.12,76.12,76.02,76.03,9100.0
2017-07-13 13:55:00,76.04,76.11,75.96,75.97,32036.0,76.04,76.11,75.96,75.97,32036.0
2017-07-13 14:00:00,75.98,76.01,75.91,75.97,15734.0,75.98,76.01,75.91,75.97,15734.0
2017-07-13 14:05:00,75.97,75.98,75.78,75.87,16201.0,75.97,75.98,75.78,75.87,16201.0
2017-07-13 14:10:00,75.88,75.92,75.81,75.92,13524.0,75.88,75.92,75.81,75.92,13524.0
2017-07-13 14:15:00,75.97,76.09,75.96,76.05,8326.0,75.97,76.09,75.96,76.05,8326.0
2017-07-13 14:20:00,76.05,76.19,76.01,76.19,9422.0,76.05,76.19,76.01,76.19,9422.0
2017-07-13 14:25:00,76.2,76.21,76.09,76.15,12546.0,76.2,76.21,76.09,76.15,12546.0
2017-07-13 14:30:00,76.13,76.17,76.12,76.13,11219.0,76.13,76.17,76.12,76.13,11219.0
2017-07-13 14:35:00,76.14,76.23,76.14,76.19,11821.0,76.14,76.23,76.14,76.19,11821.0
2017-07-13 14:40:00,76.17,76.22,76.15,76.19,10567.0,76.17,76.22,76.15,76.19,10567.0
2017-07-13 14:45:00,76.18,76.3,76.15,76.3,14651.0,76.18,76.3,76.15,76.3,14651.0
2017-07-13 14:50:00,76.29,76.3,76.23,76.23,7688.0,76.29,76.3,76.23,76.23,7688.0
2017-07-13 14:55:00,76.24,76.26,76.2,76.21,6864.0,76.24,76.26,76.2,76.21,6864.0
2017-07-13 15:00:00,76.21,76.34,76.2,76.28,10457.0,76.21,76.34,76.2,76.28,10457.0
2017-07-13 15:05:00,76.3,76.31,76.21,76.22,8417.0,76.3,76.31,76.21,76.22,8417.0
2017-07-13 15:10:00,76.22,76.27,76.17,76.21,8810.0,76.22,76.27,76.17,76.21,8810.0
2017-07-13 15:15:00,76.21,76.25,76.12,76.12,10705.0,76.21,76.25,76.12,76.12,10705.0
2017-07-13 15:20:00,76.13,76.13,76.02,76.06,11826.0,76.13,76.13,76.02,76.06,11826.0
2017-07-13 15:25:00,76.04,76.05,75.97,75.97,17978.0,76.04,76.05,75.97,75.97,17978.0
2017-07-13 15:30:00,75.96,76.13,75.95,76.13,16555.0,75.96,76.13,75.95,76.13,16555.0
2017-07-13 15:35:00,76.14,76.14,76.08,76.11,17563.0,76.14,76.14,76.08,76.11,17563.0
2017-07-13 15:40:00,76.1,76.22,76.03,76.19,22292.0,76.1,76.22,76.03,76.19,22292.0
2017-07-13 15:45:00,76.17,76.27,76.16,76.25,41168.0,76.17,76.27,76.16,76.25,41168.0
2017-07-13 15:50:00,76.25,76.39,76.24,76.39,56788.0,76.25,76.39,76.24,76.39,56788.0
2017-07-13 15:55:00,76.39,76.39,76.27,76.33,82388.0,76.39,76.39,76.27,76.33,82388.0
2017-07-14 09:30:00,76.49,76.83,76.49,76.73,7024.0,76.49,76.83,76.49,76.73,7024.0
2017-07-14 09:35:00,76.67,76.83,76.55,76.69,5313.0,76.67,76.83,76.55,76.69,5313.0
2017-07-14 09:40:00,76.71,76.94,76.71,76.94,3990.0,76.71,76.94,76.71,76.94,3990.0
2017-07-14 09:45:00,76.87,76.95,76.8,76.85,4338.0,76.87,76.95,76.8,76.85,4338.0
2017-07-14 09:50:00,76.86,76.86,76.73,76.73,6697.0,76.86,76.86,76.73,76.73,6697.0
2017-07-14 09:55:00,76.79,76.84,76.73,76.73,5100.0,76.79,76.84,76.73,76.73,5100.0
2017-07-14 10:00:00,76.73,76.95,76.73,76.82,3475.0,76.73,76.95,76.73,76.82,3475.0
2017-07-14 10:05:00,76.78,76.78,76.5,76.59,15159.0,76.78,76.78,76.5,76.59,15159.0
2017-07-14 10:10:00,76.61,76.66,76.59,76.66,5280.0,76.61,76.66,76.59,76.66,5280.0
2017-07-14 10:15:00,76.65,76.66,76.61,76.65,4155.0,76.65,76.66,76.61,76.65,4155.0
2017-07-14 10:20:00,76.66,76.66,76.48,76.62,12314.0,76.66,76.66,76.48,76.62,12314.0
2017-07-14 10:25:00,76.62,76.62,76.33,76.36,11010.0,76.62,76.62,76.33,76.36,11010.0
2017-07-14 10:30:00,76.42,76.45,76.35,76.43,4700.0,76.42,76.45,76.35,76.43,4700.0
2017-07-14 10:35:00,76.43,76.55,76.43,76.55,1916.0,76.43,76.55,76.43,76.55,1916.0
2017-07-14 10:40:00,76.56,76.58,76.38,76.41,2900.0,76.56,76.58,76.38,76.41,2900.0
2017-07-14 10:45:00,76.38,76.48,76.36,76.4,5700.0,76.38,76.48,76.36,76.4,5700.0
2017-07-14 10:50:00,76.38,76.4,76.3,76.34,4191.0,76.38,76.4,76.3,76.34,4191.0
2017-07-14 10:55:00,76.33,76.46,76.24,76.43,5200.0,76.33,76.46,76.24,76.43,5200.0
2017-07-14 11:00:00,76.39,76.48,76.35,76.44,4200.0,76.39,76.48,76.35,76.44,4200.0
2017-07-14 11:05:00,76.42,76.48,76.38,76.48,2506.0,76.42,76.48,76.38,76.48,2506.0
2017-07-14 11:10:00,76.45,76.57,76.45,76.57,5250.0,76.45,76.57,76.45,76.57,5250.0
2017-07-14 11:15:00,76.55,76.56,76.39,76.4,2999.0,76.55,76.56,76.39,76.4,2999.0
2017-07-14 11:20:00,76.43,76.54,76.41,76.47,3632.0,76.43,76.54,76.41,76.47,3632.0
2017-07-14 11:25:00,76.46,76.6,76.46,76.59,4198.0,76.46,76.6,76.46,76.59,4198.0
2017-07-14 11:30:00,76.57,76.57,76.42,76.46,6689.0,76.57,76.57,76.42,76.46,6689.0
2017-07-14 11:35:00,76.42,76.43,76.3,76.3,9921.0,76.42,76.43,76.3,76.3,9921.0
2017-07-14 11:40:00,76.31,76.31,76.19,76.23,8454.0,76.31,76.31,76.19,76.23,8454.0
2017-07-14 11:45:00,76.23,76.24,76.18,76.2,4028.0,76.23,76.24,76.18,76.2,4028.0
2017-07-14 11:50:00,76.2,76.21,76.18,76.19,14567.0,76.2,76.21,76.18,76.19,14567.0
2017-07-14 11:55:00,76.17,76.2,76.13,76.15,5942.0,76.17,76.2,76.13,76.15,5942.0
2017-07-14 12:00:00,76.14,76.17,76.1,76.14,3509.0,76.14,76.17,76.1,76.14,3509.0
2017-07-14 12:05:00,76.12,76.15,76.1,76.12,4505.0,76.12,76.15,76.1,76.12,4505.0
2017-07-14 12:10:00,76.11,76.13,76.0,76.03,12329.0,76.11,76.13,76.0,76.03,12329.0
2017-07-14 12:15:00,76.02,76.06,75.98,75.98,5156.0,76.02,76.06,75.98,75.98,5156.0
2017-07-14 12:20:00,76.0,76.01,75.99,75.99,3300.0,76.0,76.01,75.99,75.99,3300.0
2017-07-14 12:25:00,76.0,76.01,75.97,75.98,5093.0,76.0,76.01,75.97,75.98,5093.0
2017-07-14 12:30:00,76.01,76.03,75.98,76.0,5248.0,76.01,76.03,75.98,76.0,5248.0
2017-07-14 12:35:00,76.01,76.04,75.98,76.04,12359.0,76.01,76.04,75.98,76.04,12359.0
2017-07-14 12:40:00,76.03,76.09,76.03,76.06,4090.0,76.03,76.09,76.03,76.06,4090.0
2017-07-14 12:45:00,76.07,76.13,76.07,76.11,2500.0,76.07,76.13,76.07,76.11,2500.0
2017-07-14 12:50:00,76.13,76.15,76.0,76.02,5666.0,76.13,76.15,76.0,76.02,5666.0
2017-07-14 12:55:00,76.04,76.05,75.98,76.0,10857.0,76.04,76.05,75.98,76.0,10857.0
2017-07-14 13:00:00,76.01,76.01,75.98,76.0,8900.0,76.01,76.01,75.98,76.0,8900.0
2017-07-14 13:05:00,76.0,76.05,75.99,76.01,7075.0,76.0,76.05,75.99,76.01,7075.0
2017-07-14 13:10:00,76.01,76.16,76.01,76.08,2389.0,76.01,76.16,76.01,76.08,2389.0
2017-07-14 13:15:00,76.08,76.18,76.07,76.18,2930.0,76.08,76.18,76.07,76.18,2930.0
2017-07-14 13:20:00,76.2,76.24,76.16,76.2,2935.0,76.2,76.24,76.16,76.2,2935.0
2017-07-14 13:25:00,76.2,76.27,76.2,76.27,2122.0,76.2,76.27,76.2,76.27,2122.0
2017-07-14 13:30:00,76.27,76.32,76.17,76.17,4604.0,76.27,76.32,76.17,76.17,4604.0
2017-07-14 13:35:00,76.19,76.19,76.15,76.16,1900.0,76.19,76.19,76.15,76.16,1900.0
2017-07-14 13:40:00,76.18,76.18,76.08,76.1,2502.0,76.18,76.18,76.08,76.1,2502.0
2017-07-14 13:45:00,76.11,76.16,76.1,76.16,1610.0,76.11,76.16,76.1,76.16,1610.0
2017-07-14 13:50:00,76.12,76.18,76.12,76.16,2800.0,76.12,76.18,76.12,76.16,2800.0
2017-07-14 13:55:00,76.17,76.17,76.11,76.15,4930.0,76.17,76.17,76.11,76.15,4930.0
2017-07-14 14:00:00,76.2,76.24,76.18,76.23,2630.0,76.2,76.24,76.18,76.23,2630.0
2017-07-14 14:05:00,76.24,76.24,76.17,76.2,3498.0,76.24,76.24,76.17,76.2,3498.0
2017-07-14 14:10:00,76.22,76.33,76.22,76.26,4300.0,76.22,76.33,76.22,76.26,4300.0
2017-07-14 14:15:00,76.23,76.28,76.22,76.28,1750.0,76.23,76.28,76.22,76.28,1750.0
2017-07-14 14:20:00,76.27,76.28,76.16,76.16,3260.0,76.27,76.28,76.16,76.16,3260.0
2017-07-14 14:25:00,76.18,76.27,76.18,76.24,3896.0,76.18,76.27,76.18,76.24,3896.0
2017-07-14 14:30:00,76.24,76.24,76.21,76.22,2250.0,76.24,76.24,76.21,76.22,2250.0
2017-07-14 14:35:00,76.21,76.23,76.15,76.15,3003.0,76.21,76.23,76.15,76.15,3003.0
2017-07-14 14:40:00,76.18,76.19,76.16,76.16,11843.0,76.18,76.19,76.16,76.16,11843.0
2017-07-14 14:45:00,76.16,76.16,76.13,76.14,6360.0,76.16,76.16,76.13,76.14,6360.0
2017-07-14 14:50:00,76.17,76.19,76.15,76.18,4790.0,76.17,76.19,76.15,76.18,4790.0
2017-07-14 14:55:00,76.19,76.28,76.19,76.25,4996.0,76.19,76.28,76.19,76.25,4996.0
2017-07-14 15:00:00,76.25,76.34,76.25,76.3,3100.0,76.25,76.34,76.25,76.3,3100.0
2017-07-14 15:05:00,76.33,76.36,76.33,76.36,5716.0,76.33,76.36,76.33,76.36,5716.0
2017-07-14 15:10:00,76.37,76.4,76.32,76.33,5454.0,76.37,76.4,76.32,76.33,5454.0
2017-07-14 15:15:00,76.33,76.35,76.28,76.29,1887.0,76.33,76.35,76.28,76.29,1887.0
2017-07-14 15:20:00,76.28,76.29,76.26,76.28,6593.0,76.28,76.29,76.26,76.28,6593.0
2017-07-14 15:25:00,76.29,76.29,76.25,76.29,4642.0,76.29,76.29,76.25,76.29,4642.0
2017-07-14 15:30:00,76.3,76.38,76.29,76.38,11241.0,76.3,76.38,76.29,76.38,11241.0
2017-07-14 15:35:00,76.39,76.44,76.37,76.42,8555.0,76.39,76.44,76.37,76.42,8555.0
2017-07-14 15:40:00,76.42,76.42,76.25,76.25,10827.0,76.42,76.42,76.25,76.25,10827.0
2017-07-14 15:45:00,76.24,76.25,76.2,76.25,13769.0,76.24,76.25,76.2,76.25,13769.0
2017-07-14 15:50:00,76.25,76.32,76.22,76.25,14748.0,76.25,76.32,76.22,76.25,14748.0
2017-07-14 15:55:00,76.26,76.29,76.14,76.2,34560.0,76.26,76.29,76.14,76.2,34560.0
2017-07-17 09:30:00,76.42,76.42,76.05,76.25,11253.0,76.42,76.42,76.05,76.25,11253.0
2017-07-17 09:35:00,76.2,76.27,75.87,75.88,7559.0,76.2,76.27,75.87,75.88,7559.0
2017-07-17 09:40:00,75.98,76.1,75.81,76.1,6300.0,75.98,76.1,75.81,76.1,6300.0
2017-07-17 09:45:00,76.1,76.35,76.08,76.19,11093.0,76.1,76.35,76.08,76.19,11093.0
2017-07-17 09:50:00,76.16,76.17,75.89,76.01,10316.0,76.16,76.17,75.89,76.01,10316.0
2017-07-17 09:55:00,76.03,76.16,76.0,76.16,8561.0,76.03,76.16,76.0,76.16,8561.0
2017-07-17 10:00:00,76.15,76.35,76.14,76.35,8500.0,76.15,76.35,76.14,76.35,8500.0
2017-07-17 10:05:00,76.37,76.43,76.25,76.27,18564.0,76.37,76.43,76.25,76.27,18564.0
2017-07-17 10:10:00,76.23,76.28,76.1,76.1,12666.0,76.23,76.28,76.1,76.1,12666.0
2017-07-17 10:15:00,76.15,76.35,76.15,76.32,7551.0,76.15,76.35,76.15,76.32,7551.0
2017-07-17 10:20:00,76.39,76.5,76.33,76.45,10167.0,76.39,76.5,76.33,76.45,10167.0
2017-07-17 10:25:00,76.45,76.52,76.34,76.38,15349.0,76.45,76.52,76.34,76.38,15349.0
2017-07-17 10:30:00,76.39,76.48,76.27,76.28,11304.0,76.39,76.48,76.27,76.28,11304.0
2017-07-17 10:35:00,76.31,76.31,76.05,76.09,11770.0,76.31,76.31,76.05,76.09,11770.0
2017-07-17 10:40:00,76.1,76.22,76.1,76.15,8400.0,76.1,76.22,76.1,76.15,8400.0
2017-07-17 10:45:00,76.19,76.26,76.12,76.22,8448.0,76.19,76.26,76.12,76.22,8448.0
2017-07-17 10:50:00,76.22,76.32,76.18,76.24,6428.0,76.22,76.32,76.18,76.24,6428.0
2017-07-17 10:55:00,76.25,76.28,76.15,76.27,12033.0,76.25,76.28,76.15,76.27,12033.0
2017-07-17 11:00:00,76.26,76.26,76.16,76.19,13028.0,76.26,76.26,76.16,76.19,13028.0
2017-07-17 11:05:00,76.24,76.36,76.17,76.18,13095.0,76.24,76.36,76.17,76.18,13095.0
2017-07-17 11:10:00,76.15,76.23,76.06,76.22,9793.0,76.15,76.23,76.06,76.22,9793.0
2017-07-17 11:15:00,76.22,76.35,76.2,76.3,6333.0,76.22,76.35,76.2,76.3,6333.0
2017-07-17 11:20:00,76.3,76.35,76.3,76.32,4511.0,76.3,76.35,76.3,76.32,4511.0
2017-07-17 11:25:00,76.29,76.31,76.22,76.26,5200.0,76.29,76.31,76.22,76.26,5200.0
2017-07-17 11:30:00,76.27,76.29,76.17,76.2,6800.0,76.27,76.29,76.17,76.2,6800.0
2017-07-17 11:35:00,76.2,76.21,76.03,76.05,9557.0,76.2,76.21,76.03,76.05,9557.0
2017-07-17 11:40:00,76.03,76.11,76.02,76.09,7265.0,76.03,76.11,76.02,76.09,7265.0
2017-07-17 11:45:00,76.09,76.23,76.07,76.23,12152.0,76.09,76.23,76.07,76.23,12152.0
2017-07-17 11:50:00,76.23,76.31,76.22,76.3,6650.0,76.23,76.31,76.22,76.3,6650.0
2017-07-17 11:55:00,76.29,76.31,76.15,76.17,5916.0,76.29,76.31,76.15,76.17,5916.0
2017-07-17 12:00:00,76.17,76.18,76.11,76.15,6125.0,76.17,76.18,76.11,76.15,6125.0
2017-07-17 12:05:00,76.16,76.29,76.16,76.25,6202.0,76.16,76.29,76.16,76.25,6202.0
2017-07-17 12:10:00,76.24,76.25,76.21,76.25,4400.0,76.24,76.25,76.21,76.25,4400.0
2017-07-17 12:15:00,76.24,76.26,76.21,76.22,4400.0,76.24,76.26,76.21,76.22,4400.0
2017-07-17 12:20:00,76.22,76.24,76.19,76.2,8328.0,76.22,76.24,76.19,76.2,8328.0
2017-07-17 12:25:00,76.21,76.27,76.18,76.27,8726.0,76.21,76.27,76.18,76.27,8726.0
2017-07-17 12:30:00,76.27,76.32,76.25,76.31,6400.0,76.27,76.32,76.25,76.31,6400.0
2017-07-17 12:35:00,76.32,76.33,76.3,76.3,5700.0,76.32,76.33,76.3,76.3,5700.0
2017-07-17 12:40:00,76.3,76.35,76.29,76.33,4113.0,76.3,76.35,76.29,76.33,4113.0
2017-07-17 12:45:00,76.35,76.35,76.27,76.29,7288.0,76.35,76.35,76.27,76.29,7288.0
2017-07-17 12:50:00,76.31,76.39,76.31,76.35,4648.0,76.31,76.39,76.31,76.35,4648.0
2017-07-17 12:55:00,76.36,76.37,76.32,76.35,5500.0,76.36,76.37,76.32,76.35,5500.0
2017-07-17 13:00:00,76.31,76.4,76.31,76.37,9805.0,76.31,76.4,76.31,76.37,9805.0
2017-07-17 13:05:00,76.36,76.45,76.35,76.45,5700.0,76.36,76.45,76.35,76.45,5700.0
2017-07-17 13:10:00,76.46,76.52,76.45,76.51,3475.0,76.46,76.52,76.45,76.51,3475.0
2017-07-17 13:15:00,76.53,76.53,76.47,76.47,6217.0,76.53,76.53,76.47,76.47,6217.0
2017-07-17 13:20:00,76.48,76.5,76.42,76.45,6300.0,76.48,76.5,76.42,76.45,6300.0
2017-07-17 13:25:00,76.44,76.46,76.41,76.43,7075.0,76.44,76.46,76.41,76.43,7075.0
2017-07-17 13:30:00,76.42,76.42,76.35,76.35,6200.0,76.42,76.42,76.35,76.35,6200.0
2017-07-17 13:35:00,76.34,76.35,76.24,76.27,6700.0,76.34,76.35,76.24,76.27,6700.0
2017-07-17 13:40:00,76.25,76.26,76.19,76.2,8696.0,76.25,76.26,76.19,76.2,8696.0
2017-07-17 13:45:00,76.21,76.25,76.18,76.19,7520.0,76.21,76.25,76.18,76.19,7520.0
2017-07-17 13:50:00,76.19,76.2,76.1,76.1,6206.0,76.19,76.2,76.1,76.1,6206.0
2017-07-17 13:55:00,76.1,76.16,76.08,76.16,6425.0,76.1,76.16,76.08,76.16,6425.0
2017-07-17 14:00:00,76.16,76.17,76.14,76.15,5000.0,76.16,76.17,76.14,76.15,5000.0
2017-07-17 14:05:00,76.15,76.21,76.14,76.14,9305.0,76.15,76.21,76.14,76.14,9305.0
2017-07-17 14:10:00,76.15,76.16,75.93,75.94,22388.0,76.15,76.16,75.93,75.94,22388.0
2017-07-17 14:15:00,75.94,76.06,75.93,76.05,9665.0,75.94,76.06,75.93,76.05,9665.0
2017-07-17 14:20:00,76.06,76.22,76.05,76.19,8830.0,76.06,76.22,76.05,76.19,8830.0
2017-07-17 14:25:00,76.13,76.15,76.03,76.06,8098.0,76.13,76.15,76.03,76.06,8098.0
2017-07-17 14:30:00,76.05,76.05,75.97,76.02,8100.0,76.05,76.05,75.97,76.02,8100.0
2017-07-17 14:35:00,76.02,76.13,76.02,76.09,9413.0,76.02,76.13,76.02,76.09,9413.0
2017-07-17 14:40:00,76.08,76.12,76.06,76.07,9285.0,76.08,76.12,76.06,76.07,9285.0
2017-07-17 14:45:00,76.08,76.14,76.08,76.13,6611.0,76.08,76.14,76.08,76.13,6611.0
2017-07-17 14:50:00,76.11,76.15,76.1,76.13,5700.0,76.11,76.15,76.1,76.13,5700.0
2017-07-17 14:55:00,76.15,76.15,76.08,76.09,6592.0,76.15,76.15,76.08,76.09,6592.0
2017-07-17 15:00:00,76.1,76.23,76.1,76.17,8812.0,76.1,76.23,76.1,76.17,8812.0
2017-07-17 15:05:00,76.16,76.27,76.11,76.19,9937.0,76.16,76.27,76.11,76.19,9937.0
2017-07-17 15:10:00,76.19,76.19,76.12,76.12,5700.0,76.19,76.19,76.12,76.12,5700.0
2017-07-17 15:15:00,76.12,76.12,76.05,76.05,7517.0,76.12,76.12,76.05,76.05,7517.0
2017-07-17 15:20:00,76.03,76.12,76.0,76.11,8913.0,76.03,76.12,76.0,76.11,8913.0
2017-07-17 15:25:00,76.08,76.18,76.07,76.16,10411.0,76.08,76.18,76.07,76.16,10411.0
2017-07-17 15:30:00,76.16,76.23,76.16,76.21,10000.0,76.16,76.23,76.16,76.21,10000.0
2017-07-17 15:35:00,76.23,76.26,76.22,76.23,9885.0,76.23,76.26,76.22,76.23,9885.0
2017-07-17 15:40:00,76.22,76.23,76.14,76.16,20933.0,76.22,76.23,76.14,76.16,20933.0
2017-07-17 15:45:00,76.16,76.16,76.07,76.07,21903.0,76.16,76.16,76.07,76.07,21903.0
2017-07-17 15:50:00,76.09,76.14,76.08,76.08,28548.0,76.09,76.14,76.08,76.08,28548.0
2017-07-17 15:55:00,76.09,76.11,76.04,76.08,44405.0,76.09,76.11,76.04,76.08,44405.0
2017-07-18 09:30:00,75.94,76.25,75.75,76.23,14729.0,75.94,76.25,75.75,76.23,14729.0
2017-07-18 09:35:00,76.38,76.4,76.11,76.29,7192.0,76.38,76.4,76.11,76.29,7192.0
2017-07-18 09:40:00,76.35,76.64,76.35,76.52,9192.0,76.35,76.64,76.35,76.52,9192.0
2017-07-18 09:45:00,76.48,76.75,76.44,76.63,10711.0,76.48,76.75,76.44,76.63,10711.0
2017-07-18 09:50:00,76.61,76.95,76.61,76.95,8550.0,76.61,76.95,76.61,76.95,8550.0
2017-07-18 09:55:00,76.94,76.96,76.69,76.69,6200.0,76.94,76.96,76.69,76.69,6200.0
2017-07-18 10:00:00,76.65,76.78,76.54,76.54,5127.0,76.65,76.78,76.54,76.54,5127.0
2017-07-18 10:05:00,76.53,76.55,76.3,76.37,6922.0,76.53,76.55,76.3,76.37,6922.0
2017-07-18 10:10:00,76.43,76.62,76.36,76.57,6700.0,76.43,76.62,76.36,76.57,6700.0
2017-07-18 10:15:00,76.57,76.62,76.51,76.55,4600.0,76.57,76.62,76.51,76.55,4600.0
2017-07-18 10:20:00,76.53,76.71,76.5,76.6,5270.0,76.53,76.71,76.5,76.6,5270.0
2017-07-18 10:25:00,76.58,76.75,76.58,76.74,3560.0,76.58,76.75,76.58,76.74,3560.0
2017-07-18 10:30:00,76.71,76.74,76.49,76.49,8443.0,76.71,76.74,76.49,76.49,8443.0
2017-07-18 10:35:00,76.52,76.61,76.42,76.48,14551.0,76.52,76.61,76.42,76.48,14551.0
2017-07-18 10:40:00,76.45,76.58,76.39,76.45,14725.0,76.45,76.58,76.39,76.45,14725.0
2017-07-18 10:45:00,76.45,76.76,76.33,76.74,16406.0,76.45,76.76,76.33,76.74,16406.0
2017-07-18 10:50:00,76.77,77.07,76.73,77.07,17047.0,76.77,77.07,76.73,77.07,17047.0
2017-07-18 10:55:00,77.07,77.32,77.02,77.25,27032.0,77.07,77.32,77.02,77.25,27032.0
2017-07-18 11:00:00,77.24,77.49,77.21,77.43,42123.0,77.24,77.49,77.21,77.43,42123.0
2017-07-18 11:05:00,77.4,77.51,77.21,77.35,14625.0,77.4,77.51,77.21,77.35,14625.0
2017-07-18 11:10:00,77.34,77.37,77.13,77.15,8361.0,77.34,77.37,77.13,77.15,8361.0
2017-07-18 11:15:00,77.16,77.16,76.99,77.13,9335.0,77.16,77.16,76.99,77.13,9335.0
2017-07-18 11:20:00,77.16,77.42,77.14,77.37,12797.0,77.16,77.42,77.14,77.37,12797.0
2017-07-18 11:25:00,77.34,77.47,77.24,77.24,8204.0,77.34,77.47,77.24,77.24,8204.0
2017-07-18 11:30:00,77.24,77.4,77.18,77.4,9150.0,77.24,77.4,77.18,77.4,9150.0
2017-07-18 11:35:00,77.37,77.39,77.16,77.16,11321.0,77.37,77.39,77.16,77.16,11321.0
2017-07-18 11:40:00,77.16,77.25,77.14,77.18,7110.0,77.16,77.25,77.14,77.18,7110.0
2017-07-18 11:45:00,77.21,77.21,77.07,77.09,3211.0,77.21,77.21,77.07,77.09,3211.0
2017-07-18 11:50:00,77.09,77.19,77.09,77.15,7747.0,77.09,77.19,77.09,77.15,7747.0
2017-07-18 11:55:00,77.16,77.16,77.06,77.13,5111.0,77.16,77.16,77.06,77.13,5111.0
2017-07-18 12:00:00,77.15,77.27,77.15,77.19,5480.0,77.15,77.27,77.15,77.19,5480.0
2017-07-18 12:05:00,77.22,77.23,77.04,77.04,5100.0,77.22,77.23,77.04,77.04,5100.0
2017-07-18 12:10:00,77.04,77.09,76.96,77.05,7321.0,77.04,77.09,76.96,77.05,7321.0
2017-07-18 12:15:00,77.03,77.11,77.03,77.04,5946.0,77.03,77.11,77.03,77.04,5946.0
2017-07-18 12:20:00,77.03,77.11,77.02,77.1,4200.0,77.03,77.11,77.02,77.1,4200.0
2017-07-18 12:25:00,77.09,77.11,77.02,77.02,3127.0,77.09,77.11,77.02,77.02,3127.0
2017-07-18 12:30:00,77.01,77.01,76.94,76.98,5610.0,77.01,77.01,76.94,76.98,5610.0
2017-07-18 12:35:00,76.96,77.14,76.96,77.11,5141.0,76.96,77.14,76.96,77.11,5141.0
2017-07-18 12:40:00,77.13,77.15,77.03,77.03,3800.0,77.13,77.15,77.03,77.03,3800.0
2017-07-18 12:45:00,77.01,77.08,77.01,77.05,3100.0,77.01,77.08,77.01,77.05,3100.0
2017-07-18 12:50:00,77.03,77.12,77.01,77.08,5494.0,77.03,77.12,77.01,77.08,5494.0
2017-07-18 12:55:00,77.08,77.15,77.06,77.1,4901.0,77.08,77.15,77.06,77.1,4901.0
2017-07-18 13:00:00,77.1,77.11,77.02,77.07,4205.0,77.1,77.11,77.02,77.07,4205.0
2017-07-18 13:05:00,77.09,77.13,77.06,77.13,4900.0,77.09,77.13,77.06,77.13,4900.0
2017-07-18 13:10:00,77.1,77.18,77.09,77.17,4300.0,77.1,77.18,77.09,77.17,4300.0
2017-07-18 13:15:00,77.18,77.23,77.16,77.18,4110.0,77.18,77.23,77.16,77.18,4110.0
2017-07-18 13:20:00,77.19,77.27,77.19,77.2,5119.0,77.19,77.27,77.19,77.2,5119.0
2017-07-18 13:25:00,77.23,77.26,77.21,77.25,4030.0,77.23,77.26,77.21,77.25,4030.0
2017-07-18 13:30:00,77.27,77.28,77.21,77.24,2850.0,77.27,77.28,77.21,77.24,2850.0
2017-07-18 13:35:00,77.26,77.36,77.26,77.3,5905.0,77.26,77.36,77.26,77.3,5905.0
2017-07-18 13:40:00,77.32,77.43,77.32,77.4,3100.0,77.32,77.43,77.32,77.4,3100.0
2017-07-18 13:45:00,77.38,77.41,77.31,77.33,5275.0,77.38,77.41,77.31,77.33,5275.0
2017-07-18 13:50:00,77.36,77.4,77.34,77.35,7281.0,77.36,77.4,77.34,77.35,7281.0
2017-07-18 13:55:00,77.38,77.47,77.36,77.46,10771.0,77.38,77.47,77.36,77.46,10771.0
2017-07-18 14:00:00,77.47,77.48,77.44,77.46,9562.0,77.47,77.48,77.44,77.46,9562.0
2017-07-18 14:05:00,77.45,77.46,77.32,77.33,5501.0,77.45,77.46,77.32,77.33,5501.0
2017-07-18 14:10:00,77.33,77.33,77.25,77.28,13440.0,77.33,77.33,77.25,77.28,13440.0
2017-07-18 14:15:00,77.3,77.34,77.29,77.33,5222.0,77.3,77.34,77.29,77.33,5222.0
2017-07-18 14:20:00,77.34,77.38,77.32,77.38,29900.0,77.34,77.38,77.32,77.38,29900.0
2017-07-18 14:25:00,77.38,77.41,77.33,77.36,15779.0,77.38,77.41,77.33,77.36,15779.0
2017-07-18 14:30:00,77.37,77.44,77.37,77.43,5249.0,77.37,77.44,77.37,77.43,5249.0
2017-07-18 14:35:00,77.43,77.5,77.42,77.49,7190.0,77.43,77.5,77.42,77.49,7190.0
2017-07-18 14:40:00,77.48,77.54,77.47,77.53,6718.0,77.48,77.54,77.47,77.53,6718.0
2017-07-18 14:45:00,77.5,77.53,77.48,77.53,9483.0,77.5,77.53,77.48,77.53,9483.0
2017-07-18 14:50:00,77.51,77.52,77.46,77.48,7422.0,77.51,77.52,77.46,77.48,7422.0
2017-07-18 14:55:00,77.49,77.51,77.45,77.47,7475.0,77.49,77.51,77.45,77.47,7475.0
2017-07-18 15:00:00,77.46,77.59,77.45,77.59,10896.0,77.46,77.59,77.45,77.59,10896.0
2017-07-18 15:05:00,77.6,77.63,77.58,77.63,8043.0,77.6,77.63,77.58,77.63,8043.0
2017-07-18 15:10:00,77.62,77.63,77.55,77.6,11167.0,77.62,77.63,77.55,77.6,11167.0
2017-07-18 15:15:00,77.6,77.64,77.58,77.63,8003.0,77.6,77.64,77.58,77.63,8003.0
2017-07-18 15:20:00,77.63,77.64,77.51,77.56,12520.0,77.63,77.64,77.51,77.56,12520.0
2017-07-18 15:25:00,77.57,77.7,77.56,77.7,12067.0,77.57,77.7,77.56,77.7,12067.0
2017-07-18 15:30:00,77.7,77.72,77.66,77.67,17002.0,77.7,77.72,77.66,77.67,17002.0
2017-07-18 15:35:00,77.68,77.74,77.59,77.59,31848.0,77.68,77.74,77.59,77.59,31848.0
2017-07-18 15:40:00,77.58,77.66,77.55,77.63,45315.0,77.58,77.66,77.55,77.63,45315.0
2017-07-18 15:45:00,77.63,77.63,77.41,77.42,30076.0,77.63,77.63,77.41,77.42,30076.0
2017-07-18 15:50:00,77.43,77.49,77.43,77.49,31313.0,77.43,77.49,77.43,77.49,31313.0
2017-07-18 15:55:00,77.48,77.49,77.41,77.48,75805.0,77.48,77.49,77.41,77.48,75805.0
2017-07-19 09:30:00,77.81,78.09,77.77,77.95,26743.0,77.81,78.09,77.77,77.95,26743.0
2017-07-19 09:35:00,77.88,77.92,77.65,77.76,6067.0,77.88,77.92,77.65,77.76,6067.0
2017-07-19 09:40:00,77.72,77.72,77.4,77.49,9727.0,77.72,77.72,77.4,77.49,9727.0
2017-07-19 09:45:00,77.46,77.47,77.13,77.14,11474.0,77.46,77.47,77.13,77.14,11474.0
2017-07-19 09:50:00,77.12,77.32,77.12,77.2,10343.0,77.12,77.32,77.12,77.2,10343.0
2017-07-19 09:55:00,77.28,77.39,77.28,77.36,5205.0,77.28,77.39,77.28,77.36,5205.0
2017-07-19 10:00:00,77.31,77.36,77.24,77.3,3780.0,77.31,77.36,77.24,77.3,3780.0
2017-07-19 10:05:00,77.25,77.26,76.94,77.03,10048.0,77.25,77.26,76.94,77.03,10048.0
2017-07-19 10:10:00,77.03,77.03,76.83,77.01,7399.0,77.03,77.03,76.83,77.01,7399.0
2017-07-19 10:15:00,77.02,77.08,76.88,76.98,7782.0,77.02,77.08,76.88,76.98,7782.0
2017-07-19 10:20:00,76.93,77.01,76.8,76.93,5788.0,76.93,77.01,76.8,76.93,5788.0
2017-07-19 10:25:00,76.97,77.3,76.97,77.29,9347.0,76.97,77.3,76.97,77.29,9347.0
2017-07-19 10:30:00,77.29,77.34,77.23,77.27,16332.0,77.29,77.34,77.23,77.27,16332.0
2017-07-19 10:35:00,77.28,77.29,77.02,77.1,12396.0,77.28,77.29,77.02,77.1,12396.0
2017-07-19 10:40:00,77.15,77.16,77.06,77.11,3963.0,77.15,77.16,77.06,77.11,3963.0
2017-07-19 10:45:00,77.11,77.14,77.04,77.11,3902.0,77.11,77.14,77.04,77.11,3902.0
2017-07-19 10:50:00,77.1,77.12,77.05,77.06,2569.0,77.1,77.12,77.05,77.06,2569.0
2017-07-19 10:55:00,77.03,77.11,77.01,77.08,3800.0,77.03,77.11,77.01,77.08,3800.0
2017-07-19 11:00:00,77.07,77.23,77.07,77.23,4815.0,77.07,77.23,77.07,77.23,4815.0
2017-07-19 11:05:00,77.19,77.24,77.13,77.16,3985.0,77.19,77.24,77.13,77.16,3985.0
2017-07-19 11:10:00,77.21,77.33,77.21,77.32,3200.0,77.21,77.33,77.21,77.32,3200.0
2017-07-19 11:15:00,77.3,77.3,77.24,77.28,3058.0,77.3,77.3,77.24,77.28,3058.0
2017-07-19 11:20:00,77.26,77.26,77.14,77.2,4501.0,77.26,77.26,77.14,77.2,4501.0
2017-07-19 11:25:00,77.21,77.23,77.16,77.17,5348.0,77.21,77.23,77.16,77.17,5348.0
2017-07-19 11:30:00,77.18,77.21,77.16,77.2,3423.0,77.18,77.21,77.16,77.2,3423.0
2017-07-19 11:35:00,77.21,77.37,77.21,77.34,4888.0,77.21,77.37,77.21,77.34,4888.0
2017-07-19 11:40:00,77.35,77.42,77.32,77.32,2854.0,77.35,77.42,77.32,77.32,2854.0
2017-07-19 11:45:00,77.32,77.43,77.32,77.41,6221.0,77.32,77.43,77.32,77.41,6221.0
2017-07-19 11:50:00,77.39,77.4,77.34,77.34,5952.0,77.39,77.4,77.34,77.34,5952.0
2017-07-19 11:55:00,77.34,77.36,77.27,77.27,5338.0,77.34,77.36,77.27,77.27,5338.0
2017-07-19 12:00:00,77.27,77.31,77.24,77.31,4700.0,77.27,77.31,77.24,77.31,4700.0
2017-07-19 12:05:00,77.3,77.41,77.3,77.39,5979.0,77.3,77.41,77.3,77.39,5979.0
2017-07-19 12:10:00,77.39,77.42,77.36,77.36,1200.0,77.39,77.42,77.36,77.36,1200.0
2017-07-19 12:15:00,77.38,77.45,77.38,77.41,4269.0,77.38,77.45,77.38,77.41,4269.0
2017-07-19 12:20:00,77.39,77.45,77.35,77.37,6659.0,77.39,77.45,77.35,77.37,6659.0
2017-07-19 12:25:00,77.35,77.35,77.26,77.27,4400.0,77.35,77.35,77.26,77.27,4400.0
2017-07-19 12:30:00,77.27,77.33,77.22,77.33,6267.0,77.27,77.33,77.22,77.33,6267.0
2017-07-19 12:35:00,77.33,77.42,77.31,77.42,14517.0,77.33,77.42,77.31,77.42,14517.0
2017-07-19 12:40:00,77.4,77.43,77.37,77.38,21335.0,77.4,77.43,77.37,77.38,21335.0
2017-07-19 12:45:00,77.42,77.67,77.38,77.49,964766.0,77.42,77.67,77.38,77.49,964766.0
2017-07-19 12:50:00,77.5,77.65,77.46,77.6,5714.0,77.5,77.65,77.46,77.6,5714.0
2017-07-19 12:55:00,77.59,77.7,77.55,77.62,9046.0,77.59,77.7,77.55,77.62,9046.0
2017-07-19 13:00:00,77.62,77.89,77.62,77.83,19586.0,77.62,77.89,77.62,77.83,19586.0
2017-07-19 13:05:00,77.86,77.86,77.75,77.86,9500.0,77.86,77.86,77.75,77.86,9500.0
2017-07-19 13:10:00,77.89,77.91,77.77,77.87,4599.0,77.89,77.91,77.77,77.87,4599.0
2017-07-19 13:15:00,77.85,77.9,77.77,77.85,16567.0,77.85,77.9,77.77,77.85,16567.0
2017-07-19 13:20:00,77.85,77.92,77.85,77.91,6900.0,77.85,77.92,77.85,77.91,6900.0
2017-07-19 13:25:00,77.85,77.87,77.82,77.87,2540.0,77.85,77.87,77.82,77.87,2540.0
2017-07-19 13:30:00,77.89,77.96,77.89,77.94,3428.0,77.89,77.96,77.89,77.94,3428.0
2017-07-19 13:35:00,77.92,77.96,77.89,77.92,11650.0,77.92,77.96,77.89,77.92,11650.0
2017-07-19 13:40:00,77.92,77.94,77.87,77.92,9293.0,77.92,77.94,77.87,77.92,9293.0
2017-07-19 13:45:00,77.91,78.0,77.89,77.96,14226.0,77.91,78.0,77.89,77.96,14226.0
2017-07-19 13:50:00,77.97,77.99,77.81,77.86,5646.0,77.97,77.99,77.81,77.86,5646.0
2017-07-19 13:55:00,77.85,77.86,77.79,77.8,8728.0,77.85,77.86,77.79,77.8,8728.0
2017-07-19 14:00:00,77.81,77.87,77.81,77.84,8444.0,77.81,77.87,77.81,77.84,8444.0
2017-07-19 14:05:00,77.86,78.02,77.86,78.01,8848.0,77.86,78.02,77.86,78.01,8848.0
2017-07-19 14:10:00,78.03,78.1,78.02,78.1,16493.0,78.03,78.1,78.02,78.1,16493.0
2017-07-19 14:15:00,78.1,78.17,78.1,78.1,8525.0,78.1,78.17,78.1,78.1,8525.0
2017-07-19 14:20:00,78.11,78.14,78.09,78.11,3810.0,78.11,78.14,78.09,78.11,3810.0
2017-07-19 14:25:00,78.09,78.12,78.0,78.0,5772.0,78.09,78.12,78.0,78.0,5772.0
2017-07-19 14:30:00,78.0,78.0,77.93,78.0,5806.0,78.0,78.0,77.93,78.0,5806.0
2017-07-19 14:35:00,78.0,78.04,77.99,78.04,15353.0,78.0,78.04,77.99,78.04,15353.0
2017-07-19 14:40:00,78.05,78.05,77.99,78.03,4600.0,78.05,78.05,77.99,78.03,4600.0
2017-07-19 14:45:00,78.03,78.11,77.99,78.11,7703.0,78.03,78.11,77.99,78.11,7703.0
2017-07-19 14:50:00,78.08,78.2,78.07,78.19,11508.0,78.08,78.2,78.07,78.19,11508.0
2017-07-19 14:55:00,78.17,78.22,78.16,78.22,9705.0,78.17,78.22,78.16,78.22,9705.0
2017-07-19 15:00:00,78.23,78.33,78.22,78.31,9887.0,78.23,78.33,78.22,78.31,9887.0
2017-07-19 15:05:00,78.32,78.32,78.11,78.11,14991.0,78.32,78.32,78.11,78.11,14991.0
2017-07-19 15:10:00,78.1,78.1,78.05,78.09,6600.0,78.1,78.1,78.05,78.09,6600.0
2017-07-19 15:15:00,78.08,78.16,78.06,78.13,6734.0,78.08,78.16,78.06,78.13,6734.0
2017-07-19 15:20:00,78.12,78.23,78.12,78.23,11577.0,78.12,78.23,78.12,78.23,11577.0
2017-07-19 15:25:00,78.25,78.3,78.22,78.28,10013.0,78.25,78.3,78.22,78.28,10013.0
2017-07-19 15:30:00,78.28,78.39,78.27,78.3,22054.0,78.28,78.39,78.27,78.3,22054.0
2017-07-19 15:35:00,78.3,78.32,78.22,78.28,18135.0,78.3,78.32,78.22,78.28,18135.0
2017-07-19 15:40:00,78.29,78.3,78.25,78.27,11088.0,78.29,78.3,78.25,78.27,11088.0
2017-07-19 15:45:00,78.27,78.35,78.26,78.35,41595.0,78.27,78.35,78.26,78.35,41595.0
2017-07-19 15:50:00,78.35,78.43,78.24,78.4,41957.0,78.35,78.43,78.24,78.4,41957.0
2017-07-19 15:55:00,78.4,78.5,78.35,78.4,73241.0,78.4,78.5,78.35,78.4,73241.0
2017-07-20 09:30:00,78.29,79.01,78.29,78.6,38100.0,78.29,79.01,78.29,78.6,38100.0
2017-07-20 09:35:00,78.6,78.82,78.43,78.5,13425.0,78.6,78.82,78.43,78.5,13425.0
2017-07-20 09:40:00,78.43,78.47,78.02,78.1,8420.0,78.43,78.47,78.02,78.1,8420.0
2017-07-20 09:45:00,78.13,78.24,77.9,78.24,12900.0,78.13,78.24,77.9,78.24,12900.0
2017-07-20 09:50:00,78.3,78.48,78.28,78.46,7700.0,78.3,78.48,78.28,78.46,7700.0
2017-07-20 09:55:00,78.46,78.49,78.38,78.39,6250.0,78.46,78.49,78.38,78.39,6250.0
2017-07-20 10:00:00,78.35,78.44,78.26,78.26,9150.0,78.35,78.44,78.26,78.26,9150.0
2017-07-20 10:05:00,78.27,78.42,78.24,78.33,8850.0,78.27,78.42,78.24,78.33,8850.0
2017-07-20 10:10:00,78.32,78.4,78.24,78.29,29581.0,78.32,78.4,78.24,78.29,29581.0
2017-07-20 10:15:00,78.28,78.28,77.98,78.09,12801.0,78.28,78.28,77.98,78.09,12801.0
2017-07-20 10:20:00,78.06,78.07,77.97,77.97,9292.0,78.06,78.07,77.97,77.97,9292.0
2017-07-20 10:25:00,77.99,78.07,77.96,77.99,30928.0,77.99,78.07,77.96,77.99,30928.0
2017-07-20 10:30:00,77.99,78.03,77.57,77.57,21999.0,77.99,78.03,77.57,77.57,21999.0
2017-07-20 10:35:00,77.58,77.64,77.37,77.5,16875.0,77.58,77.64,77.37,77.5,16875.0
2017-07-20 10:40:00,77.5,77.73,77.5,77.7,16199.0,77.5,77.73,77.5,77.7,16199.0
2017-07-20 10:45:00,77.68,77.74,77.59,77.74,12050.0,77.68,77.74,77.59,77.74,12050.0
2017-07-20 10:50:00,77.75,77.84,77.72,77.74,9252.0,77.75,77.84,77.72,77.74,9252.0
2017-07-20 10:55:00,77.76,77.83,77.73,77.8,14054.0,77.76,77.83,77.73,77.8,14054.0
2017-07-20 11:00:00,77.79,77.91,77.73,77.91,8416.0,77.79,77.91,77.73,77.91,8416.0
2017-07-20 11:05:00,77.92,78.03,77.91,77.99,22401.0,77.92,78.03,77.91,77.99,22401.0
2017-07-20 11:10:00,77.97,78.24,77.97,78.24,9308.0,77.97,78.24,77.97,78.24,9308.0
2017-07-20 11:15:00,78.25,78.44,78.25,78.29,9015.0,78.25,78.44,78.25,78.29,9015.0
2017-07-20 11:20:00,78.29,78.42,78.24,78.25,9800.0,78.29,78.42,78.24,78.25,9800.0
2017-07-20 11:25:00,78.23,78.24,78.11,78.14,9138.0,78.23,78.24,78.11,78.14,9138.0
2017-07-20 11:30:00,78.14,78.14,77.95,78.06,13989.0,78.14,78.14,77.95,78.06,13989.0
2017-07-20 11:35:00,78.02,78.1,77.99,78.04,10657.0,78.02,78.1,77.99,78.04,10657.0
2017-07-20 11:40:00,78.05,78.3,78.03,78.24,7321.0,78.05,78.3,78.03,78.24,7321.0
2017-07-20 11:45:00,78.23,78.25,78.17,78.17,3610.0,78.23,78.25,78.17,78.17,3610.0
2017-07-20 11:50:00,78.17,78.17,78.08,78.13,8278.0,78.17,78.17,78.08,78.13,8278.0
2017-07-20 11:55:00,78.14,78.15,78.1,78.13,3900.0,78.14,78.15,78.1,78.13,3900.0
2017-07-20 12:00:00,78.12,78.19,78.04,78.19,5198.0,78.12,78.19,78.04,78.19,5198.0
2017-07-20 12:05:00,78.2,78.27,78.16,78.26,7478.0,78.2,78.27,78.16,78.26,7478.0
2017-07-20 12:10:00,78.26,78.37,78.25,78.32,6500.0,78.26,78.37,78.25,78.32,6500.0
2017-07-20 12:15:00,78.34,78.34,78.27,78.31,5350.0,78.34,78.34,78.27,78.31,5350.0
2017-07-20 12:20:00,78.3,78.31,78.23,78.27,5678.0,78.3,78.31,78.23,78.27,5678.0
2017-07-20 12:25:00,78.27,78.28,78.16,78.19,3033.0,78.27,78.28,78.16,78.19,3033.0
2017-07-20 12:30:00,78.19,78.2,78.1,78.1,4816.0,78.19,78.2,78.1,78.1,4816.0
2017-07-20 12:35:00,78.1,78.16,78.1,78.16,5700.0,78.1,78.16,78.1,78.16,5700.0
2017-07-20 12:40:00,78.16,78.2,78.14,78.18,6006.0,78.16,78.2,78.14,78.18,6006.0
2017-07-20 12:45:00,78.19,78.28,78.18,78.28,8005.0,78.19,78.28,78.18,78.28,8005.0
2017-07-20 12:50:00,78.28,78.28,78.19,78.2,7753.0,78.28,78.28,78.19,78.2,7753.0
2017-07-20 12:55:00,78.17,78.17,78.05,78.07,8900.0,78.17,78.17,78.05,78.07,8900.0
2017-07-20 13:00:00,78.1,78.1,77.82,77.83,19976.0,78.1,78.1,77.82,77.83,19976.0
2017-07-20 13:05:00,77.84,77.87,77.78,77.87,12236.0,77.84,77.87,77.78,77.87,12236.0
2017-07-20 13:10:00,77.84,77.91,77.84,77.86,5054.0,77.84,77.91,77.84,77.86,5054.0
2017-07-20 13:15:00,77.87,77.91,77.85,77.88,8545.0,77.87,77.91,77.85,77.88,8545.0
2017-07-20 13:20:00,77.9,77.9,77.75,77.75,4699.0,77.9,77.9,77.75,77.75,4699.0
2017-07-20 13:25:00,77.75,77.77,77.69,77.74,12725.0,77.75,77.77,77.69,77.74,12725.0
2017-07-20 13:30:00,77.73,77.85,77.73,77.82,5122.0,77.73,77.85,77.73,77.82,5122.0
2017-07-20 13:35:00,77.81,77.81,77.71,77.72,10816.0,77.81,77.81,77.71,77.72,10816.0
2017-07-20 13:40:00,77.7,77.7,77.63,77.63,4136.0,77.7,77.7,77.63,77.63,4136.0
2017-07-20 13:45:00,77.64,77.69,77.63,77.64,6996.0,77.64,77.69,77.63,77.64,6996.0
2017-07-20 13:50:00,77.66,77.66,77.56,77.56,5290.0,77.66,77.66,77.56,77.56,5290.0
2017-07-20 13:55:00,77.57,77.68,77.56,77.67,7043.0,77.57,77.68,77.56,77.67,7043.0
2017-07-20 14:00:00,77.66,77.66,77.56,77.59,7081.0,77.66,77.66,77.56,77.59,7081.0
2017-07-20 14:05:00,77.58,77.58,77.48,77.49,8900.0,77.58,77.58,77.48,77.49,8900.0
2017-07-20 14:10:00,77.5,77.57,77.49,77.56,7887.0,77.5,77.57,77.49,77.56,7887.0
2017-07-20 14:15:00,77.56,77.65,77.56,77.65,10250.0,77.56,77.65,77.56,77.65,10250.0
2017-07-20 14:20:00,77.71,77.74,77.66,77.66,10000.0,77.71,77.74,77.66,77.66,10000.0
2017-07-20 14:25:00,77.69,77.69,77.57,77.62,10375.0,77.69,77.69,77.57,77.62,10375.0
2017-07-20 14:30:00,77.61,77.62,77.58,77.61,9654.0,77.61,77.62,77.58,77.61,9654.0
2017-07-20 14:35:00,77.61,77.61,77.42,77.46,11800.0,77.61,77.61,77.42,77.46,11800.0
2017-07-20 14:40:00,77.46,77.62,77.46,77.61,6920.0,77.46,77.62,77.46,77.61,6920.0
2017-07-20 14:45:00,77.62,77.72,77.58,77.7,8991.0,77.62,77.72,77.58,77.7,8991.0
2017-07-20 14:50:00,77.71,77.83,77.71,77.81,6459.0,77.71,77.83,77.71,77.81,6459.0
2017-07-20 14:55:00,77.82,77.83,77.77,77.79,6486.0,77.82,77.83,77.77,77.79,6486.0
2017-07-20 15:00:00,77.82,77.88,77.78,77.8,6717.0,77.82,77.88,77.78,77.8,6717.0
2017-07-20 15:05:00,77.83,77.87,77.79,77.84,8187.0,77.83,77.87,77.79,77.84,8187.0
2017-07-20 15:10:00,77.85,77.86,77.75,77.75,14586.0,77.85,77.86,77.75,77.75,14586.0
2017-07-20 15:15:00,77.76,77.77,77.71,77.73,27315.0,77.76,77.77,77.71,77.73,27315.0
2017-07-20 15:20:00,77.75,77.91,77.71,77.91,22335.0,77.75,77.91,77.71,77.91,22335.0
2017-07-20 15:25:00,77.91,77.94,77.82,77.83,17914.0,77.91,77.94,77.82,77.83,17914.0
2017-07-20 15:30:00,77.84,77.84,77.78,77.8,16610.0,77.84,77.84,77.78,77.8,16610.0
2017-07-20 15:35:00,77.81,77.85,77.8,77.82,17722.0,77.81,77.85,77.8,77.82,17722.0
2017-07-20 15:40:00,77.83,77.85,77.81,77.85,30981.0,77.83,77.85,77.81,77.85,30981.0
2017-07-20 15:45:00,77.84,78.04,77.82,78.04,30382.0,77.84,78.04,77.82,78.04,30382.0
2017-07-20 15:50:00,78.05,78.14,77.99,78.04,44403.0,78.05,78.14,77.99,78.04,44403.0
2017-07-20 15:55:00,78.04,78.1,77.98,78.03,55762.0,78.04,78.1,77.98,78.03,55762.0
2017-07-21 09:30:00,77.65,78.04,77.65,77.77,11648.0,77.65,78.04,77.65,77.77,11648.0
2017-07-21 09:35:00,77.64,78.1,77.64,78.06,13275.0,77.64,78.1,77.64,78.06,13275.0
2017-07-21 09:40:00,78.01,78.39,78.01,78.34,12023.0,78.01,78.39,78.01,78.34,12023.0
2017-07-21 09:45:00,78.3,78.3,78.11,78.12,17532.0,78.3,78.3,78.11,78.12,17532.0
2017-07-21 09:50:00,78.11,78.11,77.93,78.06,10572.0,78.11,78.11,77.93,78.06,10572.0
2017-07-21 09:55:00,78.05,78.21,77.98,78.2,6325.0,78.05,78.21,77.98,78.2,6325.0
2017-07-21 10:00:00,78.2,78.25,78.15,78.21,37399.0,78.2,78.25,78.15,78.21,37399.0
2017-07-21 10:05:00,78.23,78.3,78.2,78.25,15444.0,78.23,78.3,78.2,78.25,15444.0
2017-07-21 10:10:00,78.26,78.27,78.14,78.2,15063.0,78.26,78.27,78.14,78.2,15063.0
2017-07-21 10:15:00,78.17,78.24,78.09,78.09,7916.0,78.17,78.24,78.09,78.09,7916.0
2017-07-21 10:20:00,78.08,78.2,78.03,78.03,10938.0,78.08,78.2,78.03,78.03,10938.0
2017-07-21 10:25:00,78.01,78.14,77.99,78.13,11386.0,78.01,78.14,77.99,78.13,11386.0
2017-07-21 10:30:00,78.13,78.19,78.06,78.13,6238.0,78.13,78.19,78.06,78.13,6238.0
2017-07-21 10:35:00,78.17,78.25,78.16,78.2,20293.0,78.17,78.25,78.16,78.2,20293.0
2017-07-21 10:40:00,78.2,78.26,78.12,78.15,12767.0,78.2,78.26,78.12,78.15,12767.0
2017-07-21 10:45:00,78.18,78.22,78.13,78.2,9693.0,78.18,78.22,78.13,78.2,9693.0
2017-07-21 10:50:00,78.2,78.2,78.08,78.08,6639.0,78.2,78.2,78.08,78.08,6639.0
2017-07-21 10:55:00,78.08,78.15,78.0,78.11,10610.0,78.08,78.15,78.0,78.11,10610.0
2017-07-21 11:00:00,78.13,78.13,77.99,78.0,6827.0,78.13,78.13,77.99,78.0,6827.0
2017-07-21 11:05:00,78.0,78.11,77.99,78.06,7432.0,78.0,78.11,77.99,78.06,7432.0
2017-07-21 11:10:00,78.05,78.11,78.02,78.06,9382.0,78.05,78.11,78.02,78.06,9382.0
2017-07-21 11:15:00,78.05,78.17,78.05,78.17,13808.0,78.05,78.17,78.05,78.17,13808.0
2017-07-21 11:20:00,78.16,78.16,78.07,78.08,3162.0,78.16,78.16,78.07,78.08,3162.0
2017-07-21 11:25:00,78.08,78.22,78.08,78.18,49708.0,78.08,78.22,78.08,78.18,49708.0
2017-07-21 11:30:00,78.2,78.21,78.15,78.18,8573.0,78.2,78.21,78.15,78.18,8573.0
2017-07-21 11:35:00,78.19,78.21,78.16,78.18,11046.0,78.19,78.21,78.16,78.18,11046.0
2017-07-21 11:40:00,78.19,78.31,78.19,78.28,19156.0,78.19,78.31,78.19,78.28,19156.0
2017-07-21 11:45:00,78.29,78.39,78.27,78.37,42891.0,78.29,78.39,78.27,78.37,42891.0
2017-07-21 11:50:00,78.37,78.44,78.36,78.44,5285.0,78.37,78.44,78.36,78.44,5285.0
2017-07-21 11:55:00,78.43,78.58,78.42,78.57,13578.0,78.43,78.58,78.42,78.57,13578.0
2017-07-21 12:00:00,78.58,78.72,78.58,78.72,16187.0,78.58,78.72,78.58,78.72,16187.0
2017-07-21 12:05:00,78.71,78.71,78.67,78.67,6539.0,78.71,78.71,78.67,78.67,6539.0
2017-07-21 12:10:00,78.68,78.69,78.64,78.66,3350.0,78.68,78.69,78.64,78.66,3350.0
2017-07-21 12:15:00,78.67,78.68,78.59,78.6,6525.0,78.67,78.68,78.59,78.6,6525.0
2017-07-21 12:20:00,78.59,78.7,78.56,78.7,4955.0,78.59,78.7,78.56,78.7,4955.0
2017-07-21 12:25:00,78.69,78.79,78.67,78.79,4470.0,78.69,78.79,78.67,78.79,4470.0
2017-07-21 12:30:00,78.79,78.85,78.77,78.85,5553.0,78.79,78.85,78.77,78.85,5553.0
2017-07-21 12:35:00,78.84,78.84,78.76,78.76,6100.0,78.84,78.84,78.76,78.76,6100.0
2017-07-21 12:40:00,78.75,78.83,78.73,78.77,6402.0,78.75,78.83,78.73,78.77,6402.0
2017-07-21 12:45:00,78.76,78.8,78.76,78.8,3230.0,78.76,78.8,78.76,78.8,3230.0
2017-07-21 12:50:00,78.78,78.84,78.78,78.79,5868.0,78.78,78.84,78.78,78.79,5868.0
2017-07-21 12:55:00,78.8,78.9,78.8,78.9,5072.0,78.8,78.9,78.8,78.9,5072.0
2017-07-21 13:00:00,78.89,78.91,78.84,78.9,4772.0,78.89,78.91,78.84,78.9,4772.0
2017-07-21 13:05:00,78.91,78.94,78.88,78.91,6458.0,78.91,78.94,78.88,78.91,6458.0
2017-07-21 13:10:00,78.93,78.93,78.83,78.84,4306.0,78.93,78.93,78.83,78.84,4306.0
2017-07-21 13:15:00,78.85,78.88,78.8,78.8,5378.0,78.85,78.88,78.8,78.8,5378.0
2017-07-21 13:20:00,78.81,78.87,78.81,78.85,6410.0,78.81,78.87,78.81,78.85,6410.0
2017-07-21 13:25:00,78.84,78.89,78.84,78.87,11917.0,78.84,78.89,78.84,78.87,11917.0
2017-07-21 13:30:00,78.87,78.9,78.84,78.85,18035.0,78.87,78.9,78.84,78.85,18035.0
2017-07-21 13:35:00,78.85,78.85,78.75,78.75,16764.0,78.85,78.85,78.75,78.75,16764.0
2017-07-21 13:40:00,78.76,78.8,78.75,78.75,8960.0,78.76,78.8,78.75,78.75,8960.0
2017-07-21 13:45:00,78.76,78.79,78.69,78.74,4863.0,78.76,78.79,78.69,78.74,4863.0
2017-07-21 13:50:00,78.74,78.75,78.7,78.71,2447.0,78.74,78.75,78.7,78.71,2447.0
2017-07-21 13:55:00,78.72,78.76,78.71,78.76,7327.0,78.72,78.76,78.71,78.76,7327.0
2017-07-21 14:00:00,78.75,78.79,78.72,78.76,17249.0,78.75,78.79,78.72,78.76,17249.0
2017-07-21 14:05:00,78.76,78.79,78.75,78.79,16823.0,78.76,78.79,78.75,78.79,16823.0
2017-07-21 14:10:00,78.79,78.82,78.76,78.81,7340.0,78.79,78.82,78.76,78.81,7340.0
2017-07-21 14:15:00,78.79,78.83,78.73,78.75,15395.0,78.79,78.83,78.73,78.75,15395.0
2017-07-21 14:20:00,78.74,78.82,78.74,78.81,26099.0,78.74,78.82,78.74,78.81,26099.0
2017-07-21 14:25:00,78.81,78.95,78.81,78.95,12725.0,78.81,78.95,78.81,78.95,12725.0
2017-07-21 14:30:00,78.95,79.14,78.93,79.11,30524.0,78.95,79.14,78.93,79.11,30524.0
2017-07-21 14:35:00,79.14,79.14,79.04,79.06,14911.0,79.14,79.14,79.04,79.06,14911.0
2017-07-21 14:40:00,79.06,79.09,79.02,79.07,6270.0,79.06,79.09,79.02,79.07,6270.0
2017-07-21 14:45:00,79.08,79.08,78.99,78.99,5130.0,79.08,79.08,78.99,78.99,5130.0
2017-07-21 14:50:00,78.99,78.99,78.95,78.95,5261.0,78.99,78.99,78.95,78.95,5261.0
2017-07-21 14:55:00,78.94,78.99,78.91,78.99,11112.0,78.94,78.99,78.91,78.99,11112.0
2017-07-21 15:00:00,78.99,79.02,78.98,78.99,10313.0,78.99,79.02,78.98,78.99,10313.0
2017-07-21 15:05:00,79.0,79.05,79.0,79.05,9804.0,79.0,79.05,79.0,79.05,9804.0
2017-07-21 15:10:00,79.05,79.12,79.04,79.06,14539.0,79.05,79.12,79.04,79.06,14539.0
2017-07-21 15:15:00,79.06,79.07,78.98,78.99,5000.0,79.06,79.07,78.98,78.99,5000.0
2017-07-21 15:20:00,78.99,79.02,78.95,79.01,32815.0,78.99,79.02,78.95,79.01,32815.0
2017-07-21 15:25:00,79.0,79.08,79.0,79.05,21860.0,79.0,79.08,79.0,79.05,21860.0
2017-07-21 15:30:00,79.06,79.19,79.05,79.15,61365.0,79.06,79.19,79.05,79.15,61365.0
2017-07-21 15:35:00,79.14,79.19,79.06,79.06,63321.0,79.14,79.19,79.06,79.06,63321.0
2017-07-21 15:40:00,79.06,79.13,79.01,79.13,39936.0,79.06,79.13,79.01,79.13,39936.0
2017-07-21 15:45:00,79.14,79.2,79.05,79.09,71239.0,79.14,79.2,79.05,79.09,71239.0
2017-07-21 15:50:00,79.09,79.18,79.09,79.15,36606.0,79.09,79.18,79.09,79.15,36606.0
2017-07-21 15:55:00,79.17,79.27,79.17,79.23,75476.0,79.17,79.27,79.17,79.23,75476.0
2017-07-24 09:30:00,79.27,79.38,79.02,79.12,15079.0,79.27,79.38,79.02,79.12,15079.0
2017-07-24 09:35:00,79.11,79.4,79.08,79.19,9630.0,79.11,79.4,79.08,79.19,9630.0
2017-07-24 09:40:00,79.17,79.18,79.07,79.11,9100.0,79.17,79.18,79.07,79.11,9100.0
2017-07-24 09:45:00,79.12,79.64,79.04,79.4,47960.0,79.12,79.64,79.04,79.4,47960.0
2017-07-24 09:50:00,79.4,79.44,79.25,79.38,8587.0,79.4,79.44,79.25,79.38,8587.0
2017-07-24 09:55:00,79.4,79.61,79.32,79.61,20524.0,79.4,79.61,79.32,79.61,20524.0
2017-07-24 10:00:00,79.54,79.65,79.44,79.56,7901.0,79.54,79.65,79.44,79.56,7901.0
2017-07-24 10:05:00,79.57,79.6,79.52,79.59,13090.0,79.57,79.6,79.52,79.59,13090.0
2017-07-24 10:10:00,79.57,79.65,79.52,79.65,9240.0,79.57,79.65,79.52,79.65,9240.0
2017-07-24 10:15:00,79.6,79.62,79.52,79.54,22157.0,79.6,79.62,79.52,79.54,22157.0
2017-07-24 10:20:00,79.55,79.64,79.54,79.62,7676.0,79.55,79.64,79.54,79.62,7676.0
2017-07-24 10:25:00,79.63,79.63,79.44,79.6,23825.0,79.63,79.63,79.44,79.6,23825.0
2017-07-24 10:30:00,79.6,79.84,79.6,79.71,16825.0,79.6,79.84,79.6,79.71,16825.0
2017-07-24 10:35:00,79.67,79.77,79.63,79.63,16920.0,79.67,79.77,79.63,79.63,16920.0
2017-07-24 10:40:00,79.65,79.65,79.53,79.56,26772.0,79.65,79.65,79.53,79.56,26772.0
2017-07-24 10:45:00,79.56,79.64,79.55,79.61,32074.0,79.56,79.64,79.55,79.61,32074.0
2017-07-24 10:50:00,79.62,79.74,79.61,79.63,13500.0,79.62,79.74,79.61,79.63,13500.0
2017-07-24 10:55:00,79.62,79.72,79.57,79.7,14308.0,79.62,79.72,79.57,79.7,14308.0
2017-07-24 11:00:00,79.69,79.69,79.59,79.62,11496.0,79.69,79.69,79.59,79.62,11496.0
2017-07-24 11:05:00,79.6,79.64,79.52,79.64,9352.0,79.6,79.64,79.52,79.64,9352.0
2017-07-24 11:10:00,79.66,79.67,79.5,79.5,18554.0,79.66,79.67,79.5,79.5,18554.0
2017-07-24 11:15:00,79.5,79.53,79.47,79.51,14150.0,79.5,79.53,79.47,79.51,14150.0
2017-07-24 11:20:00,79.51,79.59,79.43,79.57,19655.0,79.51,79.59,79.43,79.57,19655.0
2017-07-24 11:25:00,79.58,79.63,79.51,79.55,15134.0,79.58,79.63,79.51,79.55,15134.0
2017-07-24 11:30:00,79.55,79.78,79.54,79.77,9270.0,79.55,79.78,79.54,79.77,9270.0
2017-07-24 11:35:00,79.8,79.8,79.68,79.74,11350.0,79.8,79.8,79.68,79.74,11350.0
2017-07-24 11:40:00,79.73,79.82,79.73,79.77,9400.0,79.73,79.82,79.73,79.77,9400.0
2017-07-24 11:45:00,79.75,79.77,79.7,79.7,12721.0,79.75,79.77,79.7,79.7,12721.0
2017-07-24 11:50:00,79.68,79.73,79.64,79.65,12413.0,79.68,79.73,79.64,79.65,12413.0
2017-07-24 11:55:00,79.66,79.7,79.59,79.61,35127.0,79.66,79.7,79.59,79.61,35127.0
2017-07-24 12:00:00,79.63,79.81,79.63,79.78,55138.0,79.63,79.81,79.63,79.78,55138.0
2017-07-24 12:05:00,79.78,79.79,79.7,79.7,7254.0,79.78,79.79,79.7,79.7,7254.0
2017-07-24 12:10:00,79.69,79.76,79.67,79.75,35408.0,79.69,79.76,79.67,79.75,35408.0
2017-07-24 12:15:00,79.73,79.78,79.68,79.73,33263.0,79.73,79.78,79.68,79.73,33263.0
2017-07-24 12:20:00,79.72,79.76,79.72,79.75,8886.0,79.72,79.76,79.72,79.75,8886.0
2017-07-24 12:25:00,79.75,79.77,79.68,79.71,6612.0,79.75,79.77,79.68,79.71,6612.0
2017-07-24 12:30:00,79.71,79.75,79.68,79.72,17273.0,79.71,79.75,79.68,79.72,17273.0
2017-07-24 12:35:00,79.73,79.75,79.7,79.7,5848.0,79.73,79.75,79.7,79.7,5848.0
2017-07-24 12:40:00,79.7,79.72,79.66,79.71,8297.0,79.7,79.72,79.66,79.71,8297.0
2017-07-24 12:45:00,79.71,79.78,79.71,79.75,19322.0,79.71,79.78,79.71,79.75,19322.0
2017-07-24 12:50:00,79.75,79.84,79.75,79.83,10500.0,79.75,79.84,79.75,79.83,10500.0
2017-07-24 12:55:00,79.83,79.91,79.82,79.85,10487.0,79.83,79.91,79.82,79.85,10487.0
2017-07-24 13:00:00,79.89,79.9,79.75,79.77,10624.0,79.89,79.9,79.75,79.77,10624.0
2017-07-24 13:05:00,79.77,79.81,79.75,79.79,11693.0,79.77,79.81,79.75,79.79,11693.0
2017-07-24 13:10:00,79.78,79.79,79.7,79.7,8348.0,79.78,79.79,79.7,79.7,8348.0
2017-07-24 13:15:00,79.7,79.71,79.66,79.66,6328.0,79.7,79.71,79.66,79.66,6328.0
2017-07-24 13:20:00,79.65,79.67,79.59,79.65,6706.0,79.65,79.67,79.59,79.65,6706.0
2017-07-24 13:25:00,79.66,79.68,79.63,79.66,5425.0,79.66,79.68,79.63,79.66,5425.0
2017-07-24 13:30:00,79.66,79.72,79.66,79.72,8174.0,79.66,79.72,79.66,79.72,8174.0
2017-07-24 13:35:00,79.71,79.78,79.69,79.72,11592.0,79.71,79.78,79.69,79.72,11592.0
2017-07-24 13:40:00,79.7,79.75,79.7,79.75,5690.0,79.7,79.75,79.7,79.75,5690.0
2017-07-24 13:45:00,79.74,79.75,79.7,79.72,5400.0,79.74,79.75,79.7,79.72,5400.0
2017-07-24 13:50:00,79.71,79.75,79.66,79.73,13317.0,79.71,79.75,79.66,79.73,13317.0
2017-07-24 13:55:00,79.7,79.73,79.68,79.71,6401.0,79.7,79.73,79.68,79.71,6401.0
2017-07-24 14:00:00,79.72,79.72,79.66,79.69,4450.0,79.72,79.72,79.66,79.69,4450.0
2017-07-24 14:05:00,79.68,79.72,79.67,79.68,6013.0,79.68,79.72,79.67,79.68,6013.0
2017-07-24 14:10:00,79.69,79.79,79.69,79.76,6350.0,79.69,79.79,79.69,79.76,6350.0
2017-07-24 14:15:00,79.77,79.77,79.72,79.74,6665.0,79.77,79.77,79.72,79.74,6665.0
2017-07-24 14:20:00,79.73,79.76,79.71,79.75,7902.0,79.73,79.76,79.71,79.75,7902.0
2017-07-24 14:25:00,79.74,79.75,79.69,79.71,7989.0,79.74,79.75,79.69,79.71,7989.0
2017-07-24 14:30:00,79.72,79.75,79.7,79.75,6979.0,79.72,79.75,79.7,79.75,6979.0
2017-07-24 14:35:00,79.75,79.77,79.71,79.74,5450.0,79.75,79.77,79.71,79.74,5450.0
2017-07-24 14:40:00,79.73,79.74,79.7,79.71,4542.0,79.73,79.74,79.7,79.71,4542.0
2017-07-24 14:45:00,79.7,79.71,79.58,79.59,10388.0,79.7,79.71,79.58,79.59,10388.0
2017-07-24 14:50:00,79.57,79.59,79.52,79.58,10366.0,79.57,79.59,79.52,79.58,10366.0
2017-07-24 14:55:00,79.57,79.63,79.57,79.61,10216.0,79.57,79.63,79.57,79.61,10216.0
2017-07-24 15:00:00,79.61,79.62,79.55,79.61,11440.0,79.61,79.62,79.55,79.61,11440.0
2017-07-24 15:05:00,79.64,79.66,79.59,79.6,5843.0,79.64,79.66,79.59,79.6,5843.0
2017-07-24 15:10:00,79.59,79.71,79.57,79.66,13181.0,79.59,79.71,79.57,79.66,13181.0
2017-07-24 15:15:00,79.65,79.72,79.63,79.66,13954.0,79.65,79.72,79.63,79.66,13954.0
2017-07-24 15:20:00,79.66,79.71,79.64,79.71,8418.0,79.66,79.71,79.64,79.71,8418.0
2017-07-24 15:25:00,79.69,79.72,79.66,79.7,19878.0,79.69,79.72,79.66,79.7,19878.0
2017-07-24 15:30:00,79.7,79.77,79.69,79.76,13228.0,79.7,79.77,79.69,79.76,13228.0
2017-07-24 15:35:00,79.76,79.83,79.76,79.79,18681.0,79.76,79.83,79.76,79.79,18681.0
2017-07-24 15:40:00,79.79,79.79,79.67,79.68,16830.0,79.79,79.79,79.67,79.68,16830.0
2017-07-24 15:45:00,79.68,79.72,79.63,79.65,43414.0,79.68,79.72,79.63,79.65,43414.0
2017-07-24 15:50:00,79.65,79.65,79.53,79.65,40923.0,79.65,79.65,79.53,79.65,40923.0
2017-07-24 15:55:00,79.64,79.7,79.6,79.68,66459.0,79.64,79.7,79.6,79.68,66459.0
2017-07-25 09:30:00,79.7,79.91,79.5,79.75,12902.0,79.7,79.91,79.5,79.75,12902.0
2017-07-25 09:35:00,79.73,79.73,79.27,79.48,9322.0,79.73,79.73,79.27,79.48,9322.0
2017-07-25 09:40:00,79.42,79.7,79.39,79.67,8606.0,79.42,79.7,79.39,79.67,8606.0
2017-07-25 09:45:00,79.78,79.78,79.55,79.65,10125.0,79.78,79.78,79.55,79.65,10125.0
2017-07-25 09:50:00,79.7,80.03,79.7,80.03,13084.0,79.7,80.03,79.7,80.03,13084.0
2017-07-25 09:55:00,80.01,80.07,79.97,80.06,2000.0,80.01,80.07,79.97,80.06,2000.0
2017-07-25 10:00:00,80.1,80.17,79.9,79.97,14140.0,80.1,80.17,79.9,79.97,14140.0
2017-07-25 10:05:00,79.96,80.13,79.94,79.97,12009.0,79.96,80.13,79.94,79.97,12009.0
2017-07-25 10:10:00,79.93,80.12,79.89,80.03,3700.0,79.93,80.12,79.89,80.03,3700.0
2017-07-25 10:15:00,80.0,80.22,80.0,80.05,20373.0,80.0,80.22,80.0,80.05,20373.0
2017-07-25 10:20:00,80.06,80.06,79.91,80.05,14990.0,80.06,80.06,79.91,80.05,14990.0
2017-07-25 10:25:00,80.06,80.06,79.92,79.93,8013.0,80.06,80.06,79.92,79.93,8013.0
2017-07-25 10:30:00,79.93,79.93,79.74,79.75,11584.0,79.93,79.93,79.74,79.75,11584.0
2017-07-25 10:35:00,79.76,79.76,79.59,79.63,14970.0,79.76,79.76,79.59,79.63,14970.0
2017-07-25 10:40:00,79.65,79.75,79.59,79.74,14201.0,79.65,79.75,79.59,79.74,14201.0
2017-07-25 10:45:00,79.72,79.87,79.7,79.85,16607.0,79.72,79.87,79.7,79.85,16607.0
2017-07-25 10:50:00,79.83,79.89,79.75,79.75,7327.0,79.83,79.89,79.75,79.75,7327.0
2017-07-25 10:55:00,79.77,79.84,79.71,79.77,20420.0,79.77,79.84,79.71,79.77,20420.0
2017-07-25 11:00:00,79.77,79.87,79.77,79.85,8282.0,79.77,79.87,79.77,79.85,8282.0
2017-07-25 11:05:00,79.83,79.89,79.71,79.8,31400.0,79.83,79.89,79.71,79.8,31400.0
2017-07-25 11:10:00,79.81,79.84,79.75,79.84,11423.0,79.81,79.84,79.75,79.84,11423.0
2017-07-25 11:15:00,79.84,79.89,79.76,79.88,19534.0,79.84,79.89,79.76,79.88,19534.0
2017-07-25 11:20:00,79.91,79.95,79.91,79.91,2500.0,79.91,79.95,79.91,79.91,2500.0
2017-07-25 11:25:00,79.91,79.97,79.89,79.95,6476.0,79.91,79.97,79.89,79.95,6476.0
2017-07-25 11:30:00,79.93,79.93,79.87,79.87,5491.0,79.93,79.93,79.87,79.87,5491.0
2017-07-25 11:35:00,79.84,79.94,79.84,79.89,3683.0,79.84,79.94,79.84,79.89,3683.0
2017-07-25 11:40:00,79.89,79.93,79.88,79.88,1700.0,79.89,79.93,79.88,79.88,1700.0
2017-07-25 11:45:00,79.91,80.01,79.9,80.01,7660.0,79.91,80.01,79.9,80.01,7660.0
2017-07-25 11:50:00,80.02,80.09,80.02,80.08,6700.0,80.02,80.09,80.02,80.08,6700.0
2017-07-25 11:55:00,80.09,80.19,80.09,80.14,5843.0,80.09,80.19,80.09,80.14,5843.0
2017-07-25 12:00:00,80.16,80.16,80.07,80.12,6200.0,80.16,80.16,80.07,80.12,6200.0
2017-07-25 12:05:00,80.12,80.12,80.05,80.05,5600.0,80.12,80.12,80.05,80.05,5600.0
2017-07-25 12:10:00,80.05,80.09,80.03,80.09,4056.0,80.05,80.09,80.03,80.09,4056.0
2017-07-25 12:15:00,80.09,80.12,80.07,80.09,4150.0,80.09,80.12,80.07,80.09,4150.0
2017-07-25 12:20:00,80.09,80.2,80.09,80.15,6136.0,80.09,80.2,80.09,80.15,6136.0
2017-07-25 12:25:00,80.16,80.17,80.14,80.17,4421.0,80.16,80.17,80.14,80.17,4421.0
2017-07-25 12:30:00,80.2,80.22,80.13,80.22,4753.0,80.2,80.22,80.13,80.22,4753.0
2017-07-25 12:35:00,80.22,80.25,80.21,80.22,4000.0,80.22,80.25,80.21,80.22,4000.0
2017-07-25 12:40:00,80.22,80.3,80.21,80.3,2900.0,80.22,80.3,80.21,80.3,2900.0
2017-07-25 12:45:00,80.28,80.29,80.24,80.25,4776.0,80.28,80.29,80.24,80.25,4776.0
2017-07-25 12:50:00,80.25,80.34,80.25,80.29,7325.0,80.25,80.34,80.25,80.29,7325.0
2017-07-25 12:55:00,80.29,80.3,80.23,80.25,4250.0,80.29,80.3,80.23,80.25,4250.0
2017-07-25 13:00:00,80.24,80.32,80.24,80.31,26849.0,80.24,80.32,80.24,80.31,26849.0
2017-07-25 13:05:00,80.29,80.38,80.26,80.33,16398.0,80.29,80.38,80.26,80.33,16398.0
2017-07-25 13:10:00,80.36,80.41,80.32,80.35,2260.0,80.36,80.41,80.32,80.35,2260.0
2017-07-25 13:15:00,80.37,80.39,80.35,80.35,3770.0,80.37,80.39,80.35,80.35,3770.0
2017-07-25 13:20:00,80.35,80.38,80.32,80.37,4482.0,80.35,80.38,80.32,80.37,4482.0
2017-07-25 13:25:00,80.39,80.43,80.38,80.42,4857117.0,80.39,80.43,80.38,80.42,4857117.0
2017-07-25 13:30:00,80.44,80.78,80.44,80.76,49996.0,80.44,80.78,80.44,80.76,49996.0
2017-07-25 13:35:00,80.76,80.97,80.69,80.95,60778.0,80.76,80.97,80.69,80.95,60778.0
2017-07-25 13:40:00,80.95,81.12,80.94,81.11,32710.0,80.95,81.12,80.94,81.11,32710.0
2017-07-25 13:45:00,81.12,81.13,80.77,80.9,41703.0,81.12,81.13,80.77,80.9,41703.0
2017-07-25 13:50:00,80.87,80.98,80.84,80.93,23876.0,80.87,80.98,80.84,80.93,23876.0
2017-07-25 13:55:00,80.93,81.05,80.91,81.0,64512.0,80.93,81.05,80.91,81.0,64512.0
2017-07-25 14:00:00,81.03,81.03,80.73,80.76,49320.0,81.03,81.03,80.73,80.76,49320.0
2017-07-25 14:05:00,80.75,80.91,80.72,80.88,13856.0,80.75,80.91,80.72,80.88,13856.0
2017-07-25 14:10:00,80.89,81.07,80.82,80.92,32811.0,80.89,81.07,80.82,80.92,32811.0
2017-07-25 14:15:00,80.89,81.01,80.89,80.91,36707.0,80.89,81.01,80.89,80.91,36707.0
2017-07-25 14:20:00,80.91,81.01,80.9,80.99,25913.0,80.91,81.01,80.9,80.99,25913.0
2017-07-25 14:25:00,80.98,81.05,80.97,80.99,8267.0,80.98,81.05,80.97,80.99,8267.0
2017-07-25 14:30:00,80.98,81.01,80.84,80.86,19149.0,80.98,81.01,80.84,80.86,19149.0
2017-07-25 14:35:00,80.86,80.94,80.86,80.89,12485.0,80.86,80.94,80.86,80.89,12485.0
2017-07-25 14:40:00,80.89,80.93,80.83,80.86,7500.0,80.89,80.93,80.83,80.86,7500.0
2017-07-25 14:45:00,80.85,80.85,80.63,80.63,21633.0,80.85,80.85,80.63,80.63,21633.0
2017-07-25 14:50:00,80.64,80.65,80.59,80.62,16643.0,80.64,80.65,80.59,80.62,16643.0
2017-07-25 14:55:00,80.63,80.83,80.63,80.83,13223.0,80.63,80.83,80.63,80.83,13223.0
2017-07-25 15:00:00,80.82,80.95,80.82,80.95,17536.0,80.82,80.95,80.82,80.95,17536.0
2017-07-25 15:05:00,80.95,80.96,80.82,80.87,16039.0,80.95,80.96,80.82,80.87,16039.0
2017-07-25 15:10:00,80.85,80.91,80.79,80.82,11571.0,80.85,80.91,80.79,80.82,11571.0
2017-07-25 15:15:00,80.83,80.88,80.81,80.84,8544.0,80.83,80.88,80.81,80.84,8544.0
2017-07-25 15:20:00,80.86,80.87,80.68,80.7,50823.0,80.86,80.87,80.68,80.7,50823.0
2017-07-25 15:25:00,80.7,80.83,80.69,80.8,11001.0,80.7,80.83,80.69,80.8,11001.0
2017-07-25 15:30:00,80.8,80.8,80.72,80.78,16231.0,80.8,80.8,80.72,80.78,16231.0
2017-07-25 15:35:00,80.77,80.89,80.76,80.83,29630.0,80.77,80.89,80.76,80.83,29630.0
2017-07-25 15:40:00,80.8,80.8,80.72,80.75,21830.0,80.8,80.8,80.72,80.75,21830.0
2017-07-25 15:45:00,80.72,80.75,80.67,80.69,24489.0,80.72,80.75,80.67,80.69,24489.0
2017-07-25 15:50:00,80.69,80.83,80.56,80.82,60201.0,80.69,80.83,80.56,80.82,60201.0
2017-07-25 15:55:00,80.81,80.89,80.8,80.86,90192.0,80.81,80.89,80.8,80.86,90192.0
2017-07-26 09:30:00,80.94,81.48,80.88,81.1,51834.0,80.94,81.48,80.88,81.1,51834.0
2017-07-26 09:35:00,81.12,81.25,80.88,80.99,27023.0,81.12,81.25,80.88,80.99,27023.0
2017-07-26 09:40:00,81.01,81.15,80.62,80.83,15107.0,81.01,81.15,80.62,80.83,15107.0
2017-07-26 09:45:00,80.84,80.92,80.68,80.81,13668.0,80.84,80.92,80.68,80.81,13668.0
2017-07-26 09:50:00,80.8,80.85,80.55,80.7,8027.0,80.8,80.85,80.55,80.7,8027.0
2017-07-26 09:55:00,80.68,80.83,80.52,80.83,12734.0,80.68,80.83,80.52,80.83,12734.0
2017-07-26 10:00:00,80.83,80.94,80.72,80.76,11671.0,80.83,80.94,80.72,80.76,11671.0
2017-07-26 10:05:00,80.77,80.85,80.67,80.79,6899.0,80.77,80.85,80.67,80.79,6899.0
2017-07-26 10:10:00,80.79,81.0,80.75,80.98,8500.0,80.79,81.0,80.75,80.98,8500.0
2017-07-26 10:15:00,80.96,81.0,80.9,81.0,6924.0,80.96,81.0,80.9,81.0,6924.0
2017-07-26 10:20:00,80.97,81.1,80.95,80.95,6100.0,80.97,81.1,80.95,80.95,6100.0
2017-07-26 10:25:00,80.95,81.08,80.92,80.92,7569.0,80.95,81.08,80.92,80.92,7569.0
2017-07-26 10:30:00,80.92,80.92,80.77,80.8,9579.0,80.92,80.92,80.77,80.8,9579.0
2017-07-26 10:35:00,80.79,80.8,80.65,80.65,5728.0,80.79,80.8,80.65,80.65,5728.0
2017-07-26 10:40:00,80.63,80.64,80.53,80.56,8615.0,80.63,80.64,80.53,80.56,8615.0
2017-07-26 10:45:00,80.54,80.62,80.5,80.62,11521.0,80.54,80.62,80.5,80.62,11521.0
2017-07-26 10:50:00,80.64,80.64,80.51,80.51,4300.0,80.64,80.64,80.51,80.51,4300.0
2017-07-26 10:55:00,80.53,80.59,80.5,80.53,4500.0,80.53,80.59,80.5,80.53,4500.0
2017-07-26 11:00:00,80.5,80.58,80.42,80.42,12180.0,80.5,80.58,80.42,80.42,12180.0
2017-07-26 11:05:00,80.42,80.5,80.35,80.38,22031.0,80.42,80.5,80.35,80.38,22031.0
2017-07-26 11:10:00,80.39,80.49,80.38,80.46,7750.0,80.39,80.49,80.38,80.46,7750.0
2017-07-26 11:15:00,80.48,80.53,80.48,80.51,5900.0,80.48,80.53,80.48,80.51,5900.0
2017-07-26 11:20:00,80.52,80.52,80.42,80.44,6000.0,80.52,80.52,80.42,80.44,6000.0
2017-07-26 11:25:00,80.43,80.47,80.41,80.47,7290.0,80.43,80.47,80.41,80.47,7290.0
2017-07-26 11:30:00,80.45,80.52,80.43,80.43,9285.0,80.45,80.52,80.43,80.43,9285.0
2017-07-26 11:35:00,80.42,80.45,80.33,80.36,4757.0,80.42,80.45,80.33,80.36,4757.0
2017-07-26 11:40:00,80.33,80.41,80.32,80.38,3995.0,80.33,80.41,80.32,80.38,3995.0
2017-07-26 11:45:00,80.37,80.39,80.34,80.35,3400.0,80.37,80.39,80.34,80.35,3400.0
2017-07-26 11:50:00,80.36,80.48,80.33,80.45,8697.0,80.36,80.48,80.33,80.45,8697.0
2017-07-26 11:55:00,80.47,80.61,80.45,80.61,7148.0,80.47,80.61,80.45,80.61,7148.0
2017-07-26 12:00:00,80.6,80.66,80.59,80.66,6600.0,80.6,80.66,80.59,80.66,6600.0
2017-07-26 12:05:00,80.66,80.69,80.63,80.69,9700.0,80.66,80.69,80.63,80.69,9700.0
2017-07-26 12:10:00,80.69,80.77,80.69,80.77,8919.0,80.69,80.77,80.69,80.77,8919.0
2017-07-26 12:15:00,80.79,80.83,80.75,80.76,9997.0,80.79,80.83,80.75,80.76,9997.0
2017-07-26 12:20:00,80.79,80.81,80.73,80.76,5895.0,80.79,80.81,80.73,80.76,5895.0
2017-07-26 12:25:00,80.77,80.8,80.7,80.8,13100.0,80.77,80.8,80.7,80.8,13100.0
2017-07-26 12:30:00,80.81,80.83,80.73,80.73,9005.0,80.81,80.83,80.73,80.73,9005.0
2017-07-26 12:35:00,80.73,80.8,80.71,80.75,10303.0,80.73,80.8,80.71,80.75,10303.0
2017-07-26 12:40:00,80.78,80.8,80.72,80.8,18309.0,80.78,80.8,80.72,80.8,18309.0
2017-07-26 12:45:00,80.79,80.8,80.75,80.77,8558.0,80.79,80.8,80.75,80.77,8558.0
2017-07-26 12:50:00,80.78,80.86,80.77,80.81,4725.0,80.78,80.86,80.77,80.81,4725.0
2017-07-26 12:55:00,80.81,80.83,80.8,80.82,3860.0,80.81,80.83,80.8,80.82,3860.0
2017-07-26 13:00:00,80.83,80.83,80.74,80.8,15008.0,80.83,80.83,80.74,80.8,15008.0
2017-07-26 13:05:00,80.8,80.81,80.74,80.77,6051.0,80.8,80.81,80.74,80.77,6051.0
2017-07-26 13:10:00,80.78,80.84,80.78,80.83,11900.0,80.78,80.84,80.78,80.83,11900.0
2017-07-26 13:15:00,80.81,80.91,80.81,80.89,8711.0,80.81,80.91,80.81,80.89,8711.0
2017-07-26 13:20:00,80.88,80.93,80.88,80.91,4500.0,80.88,80.93,80.88,80.91,4500.0
2017-07-26 13:25:00,80.92,80.97,80.91,80.92,6000.0,80.92,80.97,80.91,80.92,6000.0
2017-07-26 13:30:00,80.91,80.94,80.86,80.87,7289.0,80.91,80.94,80.86,80.87,7289.0
2017-07-26 13:35:00,80.87,80.9,80.86,80.86,4811.0,80.87,80.9,80.86,80.86,4811.0
2017-07-26 13:40:00,80.86,80.97,80.86,80.97,10854.0,80.86,80.97,80.86,80.97,10854.0
2017-07-26 13:45:00,80.96,80.99,80.94,80.95,4276.0,80.96,80.99,80.94,80.95,4276.0
2017-07-26 13:50:00,80.95,80.96,80.92,80.92,4300.0,80.95,80.96,80.92,80.92,4300.0
2017-07-26 13:55:00,80.94,80.96,80.84,80.85,71500.0,80.94,80.96,80.84,80.85,71500.0
2017-07-26 14:00:00,80.85,80.95,80.8,80.92,13336.0,80.85,80.95,80.8,80.92,13336.0
2017-07-26 14:05:00,80.94,81.03,80.87,80.98,18545.0,80.94,81.03,80.87,80.98,18545.0
2017-07-26 14:10:00,80.98,81.0,80.91,80.94,11158.0,80.98,81.0,80.91,80.94,11158.0
2017-07-26 14:15:00,80.95,81.03,80.93,81.02,6058.0,80.95,81.03,80.93,81.02,6058.0
2017-07-26 14:20:00,81.01,81.09,81.0,81.03,8816.0,81.01,81.09,81.0,81.03,8816.0
2017-07-26 14:25:00,81.04,81.21,81.04,81.13,8750.0,81.04,81.21,81.04,81.13,8750.0
2017-07-26 14:30:00,81.11,81.12,81.03,81.04,6632.0,81.11,81.12,81.03,81.04,6632.0
2017-07-26 14:35:00,81.05,81.12,81.05,81.12,6300.0,81.05,81.12,81.05,81.12,6300.0
2017-07-26 14:40:00,81.11,81.28,81.11,81.28,7300.0,81.11,81.28,81.11,81.28,7300.0
2017-07-26 14:45:00,81.29,81.35,81.26,81.29,11310.0,81.29,81.35,81.26,81.29,11310.0
2017-07-26 14:50:00,81.28,81.28,81.09,81.16,13445.0,81.28,81.28,81.09,81.16,13445.0
2017-07-26 14:55:00,81.14,81.23,81.12,81.2,17276.0,81.14,81.23,81.12,81.2,17276.0
2017-07-26 15:00:00,81.21,81.3,81.17,81.24,11849.0,81.21,81.3,81.17,81.24,11849.0
2017-07-26 15:05:00,81.25,81.25,81.14,81.16,8372.0,81.25,81.25,81.14,81.16,8372.0
2017-07-26 15:10:00,81.16,81.22,81.15,81.21,7846.0,81.16,81.22,81.15,81.21,7846.0
2017-07-26 15:15:00,81.21,81.26,81.18,81.24,11638.0,81.21,81.26,81.18,81.24,11638.0
2017-07-26 15:20:00,81.25,81.34,81.22,81.33,12672.0,81.25,81.34,81.22,81.33,12672.0
2017-07-26 15:25:00,81.32,81.34,81.27,81.33,13307.0,81.32,81.34,81.27,81.33,13307.0
2017-07-26 15:30:00,81.33,81.41,81.31,81.41,15889.0,81.33,81.41,81.31,81.41,15889.0
2017-07-26 15:35:00,81.41,81.48,81.41,81.44,34361.0,81.41,81.48,81.41,81.44,34361.0
2017-07-26 15:40:00,81.45,81.48,81.42,81.45,31843.0,81.45,81.48,81.42,81.45,31843.0
2017-07-26 15:45:00,81.45,81.48,81.41,81.45,36034.0,81.45,81.48,81.41,81.45,36034.0
2017-07-26 15:50:00,81.36,81.49,81.26,81.46,60577.0,81.36,81.49,81.26,81.46,60577.0
2017-07-26 15:55:00,81.45,81.48,81.42,81.47,92683.0,81.45,81.48,81.42,81.47,92683.0
2017-07-27 09:30:00,81.8,82.34,81.63,81.78,63765.0,81.8,82.34,81.63,81.78,63765.0
2017-07-27 09:35:00,81.9,81.98,81.56,81.95,14912.0,81.9,81.98,81.56,81.95,14912.0
2017-07-27 09:40:00,81.9,81.93,81.61,81.72,14490.0,81.9,81.93,81.61,81.72,14490.0
2017-07-27 09:45:00,81.72,82.0,81.68,81.68,13401.0,81.72,82.0,81.68,81.68,13401.0
2017-07-27 09:50:00,81.71,81.94,81.7,81.94,18989.0,81.71,81.94,81.7,81.94,18989.0
2017-07-27 09:55:00,81.95,81.99,81.78,81.98,19807.0,81.95,81.99,81.78,81.98,19807.0
2017-07-27 10:00:00,81.95,82.09,81.83,81.86,15302.0,81.95,82.09,81.83,81.86,15302.0
2017-07-27 10:05:00,81.88,82.03,81.84,81.98,31287.0,81.88,82.03,81.84,81.98,31287.0
2017-07-27 10:10:00,82.0,82.04,81.9,81.95,49819.0,82.0,82.04,81.9,81.95,49819.0
2017-07-27 10:15:00,81.97,82.01,81.91,81.98,24547.0,81.97,82.01,81.91,81.98,24547.0
2017-07-27 10:20:00,81.96,82.15,81.95,82.11,21514.0,81.96,82.15,81.95,82.11,21514.0
2017-07-27 10:25:00,82.12,82.23,82.1,82.12,7596.0,82.12,82.23,82.1,82.12,7596.0
2017-07-27 10:30:00,82.11,82.42,82.03,82.42,61291.0,82.11,82.42,82.03,82.42,61291.0
2017-07-27 10:35:00,82.43,82.59,82.42,82.59,18609.0,82.43,82.59,82.42,82.59,18609.0
2017-07-27 10:40:00,82.6,82.7,82.48,82.56,31841.0,82.6,82.7,82.48,82.56,31841.0
2017-07-27 10:45:00,82.57,82.67,82.42,82.42,53837.0,82.57,82.67,82.42,82.42,53837.0
2017-07-27 10:50:00,82.4,82.4,82.04,82.3,38065.0,82.4,82.4,82.04,82.3,38065.0
2017-07-27 10:55:00,82.32,82.37,82.21,82.34,31142.0,82.32,82.37,82.21,82.34,31142.0
2017-07-27 11:00:00,82.33,82.33,82.22,82.26,40965.0,82.33,82.33,82.22,82.26,40965.0
2017-07-27 11:05:00,82.29,82.33,82.2,82.21,31368.0,82.29,82.33,82.2,82.21,31368.0
2017-07-27 11:10:00,82.23,82.3,82.22,82.23,13030.0,82.23,82.3,82.22,82.23,13030.0
2017-07-27 11:15:00,82.24,82.35,82.24,82.29,13436.0,82.24,82.35,82.24,82.29,13436.0
2017-07-27 11:20:00,82.29,82.37,82.29,82.33,6996.0,82.29,82.37,82.29,82.33,6996.0
2017-07-27 11:25:00,82.33,82.33,82.26,82.3,14022.0,82.33,82.33,82.26,82.3,14022.0
2017-07-27 11:30:00,82.26,82.41,82.26,82.41,20958.0,82.26,82.41,82.26,82.41,20958.0
2017-07-27 11:35:00,82.4,82.49,82.32,82.49,5296.0,82.4,82.49,82.32,82.49,5296.0
2017-07-27 11:40:00,82.49,82.57,82.47,82.47,5820.0,82.49,82.57,82.47,82.47,5820.0
2017-07-27 11:45:00,82.48,82.51,82.42,82.51,31685.0,82.48,82.51,82.42,82.51,31685.0
2017-07-27 11:50:00,82.55,82.56,82.5,82.51,5720.0,82.55,82.56,82.5,82.51,5720.0
2017-07-27 11:55:00,82.5,82.53,82.49,82.5,9077.0,82.5,82.53,82.49,82.5,9077.0
2017-07-27 12:00:00,82.51,82.63,82.5,82.63,24953.0,82.51,82.63,82.5,82.63,24953.0
2017-07-27 12:05:00,82.62,82.7,82.59,82.67,17823.0,82.62,82.7,82.59,82.67,17823.0
2017-07-27 12:10:00,82.68,82.78,82.65,82.78,13981.0,82.68,82.78,82.65,82.78,13981.0
2017-07-27 12:15:00,82.77,82.78,82.72,82.78,21841.0,82.77,82.78,82.72,82.78,21841.0
2017-07-27 12:20:00,82.78,82.79,82.6,82.66,45804.0,82.78,82.79,82.6,82.66,45804.0
2017-07-27 12:25:00,82.65,82.73,82.3,82.33,58728.0,82.65,82.73,82.3,82.33,58728.0
2017-07-27 12:30:00,82.29,82.34,82.07,82.12,85129.0,82.29,82.34,82.07,82.12,85129.0
2017-07-27 12:35:00,82.12,82.14,81.79,81.94,38471.0,82.12,82.14,81.79,81.94,38471.0
2017-07-27 12:40:00,81.92,81.93,81.51,81.61,83063.0,81.92,81.93,81.51,81.61,83063.0
2017-07-27 12:45:00,81.61,81.62,81.36,81.37,30980.0,81.61,81.62,81.36,81.37,30980.0
2017-07-27 12:50:00,81.33,81.41,81.18,81.3,54060.0,81.33,81.41,81.18,81.3,54060.0
2017-07-27 12:55:00,81.3,81.33,80.22,80.32,106057.0,81.3,81.33,80.22,80.32,106057.0
2017-07-27 13:00:00,80.27,80.38,80.07,80.24,21491.0,80.27,80.38,80.07,80.24,21491.0
2017-07-27 13:05:00,80.19,80.26,79.87,79.94,19490.0,80.19,80.26,79.87,79.94,19490.0
2017-07-27 13:10:00,80.0,80.01,79.68,79.75,29605.0,80.0,80.01,79.68,79.75,29605.0
2017-07-27 13:15:00,79.78,79.82,79.52,79.65,21768.0,79.78,79.82,79.52,79.65,21768.0
2017-07-27 13:20:00,79.73,79.73,79.01,79.01,17452.0,79.73,79.73,79.01,79.01,17452.0
2017-07-27 13:25:00,79.01,79.09,78.31,78.42,70181.0,79.01,79.09,78.31,78.42,70181.0
2017-07-27 13:30:00,78.44,78.66,78.18,78.49,34606.0,78.44,78.66,78.18,78.49,34606.0
2017-07-27 13:35:00,78.42,78.73,78.27,78.35,39939.0,78.42,78.73,78.27,78.35,39939.0
2017-07-27 13:40:00,78.35,78.73,78.15,78.73,27296.0,78.35,78.73,78.15,78.73,27296.0
2017-07-27 13:45:00,78.66,79.11,78.63,78.88,31065.0,78.66,79.11,78.63,78.88,31065.0
2017-07-27 13:50:00,79.0,79.12,78.75,78.99,22876.0,79.0,79.12,78.75,78.99,22876.0
2017-07-27 13:55:00,78.99,79.11,78.8,78.94,12714.0,78.99,79.11,78.8,78.94,12714.0
2017-07-27 14:00:00,79.0,79.08,78.69,78.74,17562.0,79.0,79.08,78.69,78.74,17562.0
2017-07-27 14:05:00,78.8,79.11,78.76,79.03,11778.0,78.8,79.11,78.76,79.03,11778.0
2017-07-27 14:10:00,79.06,79.25,78.99,79.14,22435.0,79.06,79.25,78.99,79.14,22435.0
2017-07-27 14:15:00,79.1,79.49,79.08,79.42,45897.0,79.1,79.49,79.08,79.42,45897.0
2017-07-27 14:20:00,79.37,79.64,79.37,79.64,47798.0,79.37,79.64,79.37,79.64,47798.0
2017-07-27 14:25:00,79.6,79.61,79.38,79.5,51185.0,79.6,79.61,79.38,79.5,51185.0
2017-07-27 14:30:00,79.53,79.53,79.36,79.41,20199.0,79.53,79.53,79.36,79.41,20199.0
2017-07-27 14:35:00,79.39,79.6,79.38,79.47,26889.0,79.39,79.6,79.38,79.47,26889.0
2017-07-27 14:40:00,79.47,79.5,79.36,79.4,19041.0,79.47,79.5,79.36,79.4,19041.0
2017-07-27 14:45:00,79.4,79.58,79.39,79.46,13050.0,79.4,79.58,79.39,79.46,13050.0
2017-07-27 14:50:00,79.49,79.69,79.47,79.53,23876.0,79.49,79.69,79.47,79.53,23876.0
2017-07-27 14:55:00,79.51,79.65,79.5,79.63,12576.0,79.51,79.65,79.5,79.63,12576.0
2017-07-27 15:00:00,79.63,79.73,79.58,79.64,22979.0,79.63,79.73,79.58,79.64,22979.0
2017-07-27 15:05:00,79.68,79.75,79.57,79.57,24753.0,79.68,79.75,79.57,79.57,24753.0
2017-07-27 15:10:00,79.58,79.67,79.57,79.62,19867.0,79.58,79.67,79.57,79.62,19867.0
2017-07-27 15:15:00,79.64,79.69,79.6,79.63,20202.0,79.64,79.69,79.6,79.63,20202.0
2017-07-27 15:20:00,79.63,79.63,79.49,79.55,18800.0,79.63,79.63,79.49,79.55,18800.0
2017-07-27 15:25:00,79.55,79.67,79.51,79.55,19435.0,79.55,79.67,79.51,79.55,19435.0
2017-07-27 15:30:00,79.57,79.62,79.48,79.62,25431.0,79.57,79.62,79.48,79.62,25431.0
2017-07-27 15:35:00,79.63,79.68,79.58,79.68,22998.0,79.63,79.68,79.58,79.68,22998.0
2017-07-27 15:40:00,79.69,79.72,79.64,79.72,34662.0,79.69,79.72,79.64,79.72,34662.0
2017-07-27 15:45:00,79.71,79.78,79.71,79.74,39084.0,79.71,79.78,79.71,79.74,39084.0
2017-07-27 15:50:00,79.75,79.77,79.63,79.68,84627.0,79.75,79.77,79.63,79.68,84627.0
2017-07-27 15:55:00,79.69,79.74,79.6,79.72,90011.0,79.69,79.74,79.6,79.72,90011.0
2017-07-28 09:30:00,79.07,79.36,78.54,78.6,18934.0,79.07,79.36,78.54,78.6,18934.0
2017-07-28 09:35:00,78.7,79.21,78.58,79.04,16770.0,78.7,79.21,78.58,79.04,16770.0
2017-07-28 09:40:00,79.1,79.93,79.07,79.85,29116.0,79.1,79.93,79.07,79.85,29116.0
2017-07-28 09:45:00,79.9,79.93,79.35,79.44,20048.0,79.9,79.93,79.35,79.44,20048.0
2017-07-28 09:50:00,79.5,79.73,79.5,79.54,14722.0,79.5,79.73,79.5,79.54,14722.0
2017-07-28 09:55:00,79.51,79.52,79.26,79.44,15806.0,79.51,79.52,79.26,79.44,15806.0
2017-07-28 10:00:00,79.43,79.6,79.39,79.55,17192.0,79.43,79.6,79.39,79.55,17192.0
2017-07-28 10:05:00,79.53,79.63,79.3,79.37,15123.0,79.53,79.63,79.3,79.37,15123.0
2017-07-28 10:10:00,79.4,79.62,79.34,79.62,11532.0,79.4,79.62,79.34,79.62,11532.0
2017-07-28 10:15:00,79.63,79.65,79.32,79.36,6787.0,79.63,79.65,79.32,79.36,6787.0
2017-07-28 10:20:00,79.39,79.51,79.1,79.16,6147.0,79.39,79.51,79.1,79.16,6147.0
2017-07-28 10:25:00,79.18,79.45,79.16,79.39,11137.0,79.18,79.45,79.16,79.39,11137.0
2017-07-28 10:30:00,79.46,79.46,79.07,79.14,9374.0,79.46,79.46,79.07,79.14,9374.0
2017-07-28 10:35:00,79.08,79.4,79.08,79.32,7792.0,79.08,79.4,79.08,79.32,7792.0
2017-07-28 10:40:00,79.3,79.49,79.25,79.39,15313.0,79.3,79.49,79.25,79.39,15313.0
2017-07-28 10:45:00,79.43,79.43,79.31,79.34,5911.0,79.43,79.43,79.31,79.34,5911.0
2017-07-28 10:50:00,79.31,79.32,79.11,79.16,9221.0,79.31,79.32,79.11,79.16,9221.0
2017-07-28 10:55:00,79.12,79.24,79.12,79.23,2200.0,79.12,79.24,79.12,79.23,2200.0
2017-07-28 11:00:00,79.18,79.28,79.18,79.24,6637.0,79.18,79.28,79.18,79.24,6637.0
2017-07-28 11:05:00,79.27,79.48,79.21,79.42,14600.0,79.27,79.48,79.21,79.42,14600.0
2017-07-28 11:10:00,79.44,79.46,79.31,79.38,10039.0,79.44,79.46,79.31,79.38,10039.0
2017-07-28 11:15:00,79.41,79.48,79.22,79.27,6200.0,79.41,79.48,79.22,79.27,6200.0
2017-07-28 11:20:00,79.25,79.3,79.19,79.22,12896.0,79.25,79.3,79.19,79.22,12896.0
2017-07-28 11:25:00,79.26,79.26,79.14,79.17,5400.0,79.26,79.26,79.14,79.17,5400.0
2017-07-28 11:30:00,79.16,79.25,79.15,79.15,14032.0,79.16,79.25,79.15,79.15,14032.0
2017-07-28 11:35:00,79.18,79.27,79.18,79.22,9260.0,79.18,79.27,79.18,79.22,9260.0
2017-07-28 11:40:00,79.24,79.25,79.13,79.13,6387.0,79.24,79.25,79.13,79.13,6387.0
2017-07-28 11:45:00,79.15,79.18,79.13,79.13,2600.0,79.15,79.18,79.13,79.13,2600.0
2017-07-28 11:50:00,79.1,79.11,78.97,79.02,28178.0,79.1,79.11,78.97,79.02,28178.0
2017-07-28 11:55:00,79.01,79.12,78.97,79.1,10702.0,79.01,79.12,78.97,79.1,10702.0
2017-07-28 12:00:00,79.07,79.19,78.99,79.04,14792.0,79.07,79.19,78.99,79.04,14792.0
2017-07-28 12:05:00,79.04,79.06,78.89,78.97,12355.0,79.04,79.06,78.89,78.97,12355.0
2017-07-28 12:10:00,78.98,79.02,78.93,78.97,3700.0,78.98,79.02,78.93,78.97,3700.0
2017-07-28 12:15:00,78.95,79.11,78.94,79.02,9797.0,78.95,79.11,78.94,79.02,9797.0
2017-07-28 12:20:00,79.03,79.1,78.96,79.05,5200.0,79.03,79.1,78.96,79.05,5200.0
2017-07-28 12:25:00,79.06,79.14,79.04,79.14,4818.0,79.06,79.14,79.04,79.14,4818.0
2017-07-28 12:30:00,79.15,79.37,79.14,79.33,4625.0,79.15,79.37,79.14,79.33,4625.0
2017-07-28 12:35:00,79.3,79.44,79.3,79.44,2475.0,79.3,79.44,79.3,79.44,2475.0
2017-07-28 12:40:00,79.45,79.63,79.45,79.56,4300.0,79.45,79.63,79.45,79.56,4300.0
2017-07-28 12:45:00,79.57,79.8,79.54,79.76,12661.0,79.57,79.8,79.54,79.76,12661.0
2017-07-28 12:50:00,79.77,79.84,79.74,79.74,9399.0,79.77,79.84,79.74,79.74,9399.0
2017-07-28 12:55:00,79.68,79.84,79.68,79.75,6400.0,79.68,79.84,79.68,79.75,6400.0
2017-07-28 13:00:00,79.75,79.85,79.74,79.79,11400.0,79.75,79.85,79.74,79.79,11400.0
2017-07-28 13:05:00,79.76,79.76,79.56,79.61,8515.0,79.76,79.76,79.56,79.61,8515.0
2017-07-28 13:10:00,79.61,79.67,79.53,79.67,6000.0,79.61,79.67,79.53,79.67,6000.0
2017-07-28 13:15:00,79.65,79.66,79.6,79.6,1311.0,79.65,79.66,79.6,79.6,1311.0
2017-07-28 13:20:00,79.6,79.73,79.59,79.68,5162.0,79.6,79.73,79.59,79.68,5162.0
2017-07-28 13:25:00,79.7,79.86,79.7,79.8,2500.0,79.7,79.86,79.7,79.8,2500.0
2017-07-28 13:30:00,79.8,79.85,79.74,79.74,7227.0,79.8,79.85,79.74,79.74,7227.0
2017-07-28 13:35:00,79.73,79.83,79.73,79.81,5350.0,79.73,79.83,79.73,79.81,5350.0
2017-07-28 13:40:00,79.81,79.94,79.8,79.9,14943.0,79.81,79.94,79.8,79.9,14943.0
2017-07-28 13:45:00,79.95,80.18,79.95,80.17,15149.0,79.95,80.18,79.95,80.17,15149.0
2017-07-28 13:50:00,80.18,80.19,80.05,80.05,11077.0,80.18,80.19,80.05,80.05,11077.0
2017-07-28 13:55:00,80.08,80.14,80.05,80.06,12415.0,80.08,80.14,80.05,80.06,12415.0
2017-07-28 14:00:00,80.09,80.2,80.09,80.17,4900.0,80.09,80.2,80.09,80.17,4900.0
2017-07-28 14:05:00,80.2,80.2,80.14,80.19,7729.0,80.2,80.2,80.14,80.19,7729.0
2017-07-28 14:10:00,80.17,80.17,80.11,80.13,10865.0,80.17,80.17,80.11,80.13,10865.0
2017-07-28 14:15:00,80.13,80.53,80.13,80.5,49020.0,80.13,80.53,80.13,80.5,49020.0
2017-07-28 14:20:00,80.5,80.62,80.5,80.57,17017.0,80.5,80.62,80.5,80.57,17017.0
2017-07-28 14:25:00,80.57,80.74,80.53,80.67,14025.0,80.57,80.74,80.53,80.67,14025.0
2017-07-28 14:30:00,80.65,80.86,80.64,80.85,26008.0,80.65,80.86,80.64,80.85,26008.0
2017-07-28 14:35:00,80.84,80.85,80.51,80.7,30827.0,80.84,80.85,80.51,80.7,30827.0
2017-07-28 14:40:00,80.69,80.81,80.66,80.75,34322.0,80.69,80.81,80.66,80.75,34322.0
2017-07-28 14:45:00,80.75,80.81,80.67,80.73,52507.0,80.75,80.81,80.67,80.73,52507.0
2017-07-28 14:50:00,80.74,80.83,80.74,80.82,15543.0,80.74,80.83,80.74,80.82,15543.0
2017-07-28 14:55:00,80.81,80.88,80.75,80.81,40533.0,80.81,80.88,80.75,80.81,40533.0
2017-07-28 15:00:00,80.8,80.84,80.41,80.41,31640.0,80.8,80.84,80.41,80.41,31640.0
2017-07-28 15:05:00,80.4,80.49,80.4,80.44,14939.0,80.4,80.49,80.4,80.44,14939.0
2017-07-28 15:10:00,80.45,80.45,80.23,80.26,10330.0,80.45,80.45,80.23,80.26,10330.0
2017-07-28 15:15:00,80.27,80.27,80.12,80.2,8105.0,80.27,80.27,80.12,80.2,8105.0
2017-07-28 15:20:00,80.22,80.3,80.2,80.27,15623.0,80.22,80.3,80.2,80.27,15623.0
2017-07-28 15:25:00,80.28,80.29,80.22,80.24,12175.0,80.28,80.29,80.22,80.24,12175.0
2017-07-28 15:30:00,80.27,80.27,80.08,80.08,12011.0,80.27,80.27,80.08,80.08,12011.0
2017-07-28 15:35:00,80.09,80.09,80.03,80.04,12916.0,80.09,80.09,80.03,80.04,12916.0
2017-07-28 15:40:00,80.05,80.1,80.02,80.03,26103.0,80.05,80.1,80.02,80.03,26103.0
2017-07-28 15:45:00,80.02,80.25,80.01,80.19,40054.0,80.02,80.25,80.01,80.19,40054.0
2017-07-28 15:50:00,80.19,80.19,80.07,80.19,40400.0,80.19,80.19,80.07,80.19,40400.0
2017-07-28 15:55:00,80.18,80.21,80.09,80.09,56043.0,80.18,80.21,80.09,80.09,56043.0
2017-07-31 09:30:00,80.36,80.86,80.36,80.82,14782.0,80.36,80.86,80.36,80.82,14782.0
2017-07-31 09:35:00,80.72,80.84,80.36,80.36,10670.0,80.72,80.84,80.36,80.36,10670.0
2017-07-31 09:40:00,80.33,80.63,80.17,80.4,9349.0,80.33,80.63,80.17,80.4,9349.0
2017-07-31 09:45:00,80.48,80.58,80.15,80.38,13611.0,80.48,80.58,80.15,80.38,13611.0
2017-07-31 09:50:00,80.41,80.54,80.27,80.28,6587.0,80.41,80.54,80.27,80.28,6587.0
2017-07-31 09:55:00,80.28,80.44,79.91,79.91,19268.0,80.28,80.44,79.91,79.91,19268.0
2017-07-31 10:00:00,79.95,80.14,79.89,80.09,19000.0,79.95,80.14,79.89,80.09,19000.0
2017-07-31 10:05:00,80.09,80.24,79.95,80.22,19306.0,80.09,80.24,79.95,80.22,19306.0
2017-07-31 10:10:00,80.24,80.34,80.15,80.34,14405.0,80.24,80.34,80.15,80.34,14405.0
2017-07-31 10:15:00,80.3,80.49,80.26,80.32,16053.0,80.3,80.49,80.26,80.32,16053.0
2017-07-31 10:20:00,80.25,80.46,80.2,80.2,8300.0,80.25,80.46,80.2,80.2,8300.0
2017-07-31 10:25:00,80.21,80.3,79.92,79.97,6687.0,80.21,80.3,79.92,79.97,6687.0
2017-07-31 10:30:00,79.98,80.07,79.75,79.79,20050.0,79.98,80.07,79.75,79.79,20050.0
2017-07-31 10:35:00,79.85,79.85,79.6,79.67,11025.0,79.85,79.85,79.6,79.67,11025.0
2017-07-31 10:40:00,79.66,79.96,79.66,79.86,5833.0,79.66,79.96,79.66,79.86,5833.0
2017-07-31 10:45:00,79.86,80.0,79.83,79.94,12422.0,79.86,80.0,79.83,79.94,12422.0
2017-07-31 10:50:00,79.89,79.93,79.63,79.64,19100.0,79.89,79.93,79.63,79.64,19100.0
2017-07-31 10:55:00,79.63,79.81,79.54,79.68,8004.0,79.63,79.81,79.54,79.68,8004.0
2017-07-31 11:00:00,79.75,80.0,79.75,79.86,4200.0,79.75,80.0,79.75,79.86,4200.0
2017-07-31 11:05:00,79.83,79.89,79.78,79.89,6600.0,79.83,79.89,79.78,79.89,6600.0
2017-07-31 11:10:00,79.94,79.95,79.84,79.91,4650.0,79.94,79.95,79.84,79.91,4650.0
2017-07-31 11:15:00,79.89,80.1,79.89,79.99,17272.0,79.89,80.1,79.89,79.99,17272.0
2017-07-31 11:20:00,80.01,80.02,79.87,79.9,7871.0,80.01,80.02,79.87,79.9,7871.0
2017-07-31 11:25:00,79.92,79.93,79.79,79.87,11376.0,79.92,79.93,79.79,79.87,11376.0
2017-07-31 11:30:00,79.91,80.06,79.9,80.0,6200.0,79.91,80.06,79.9,80.0,6200.0
2017-07-31 11:35:00,80.03,80.12,79.99,80.12,8504.0,80.03,80.12,79.99,80.12,8504.0
2017-07-31 11:40:00,80.15,80.27,80.1,80.27,4600.0,80.15,80.27,80.1,80.27,4600.0
2017-07-31 11:45:00,80.31,80.31,80.16,80.2,3715.0,80.31,80.31,80.16,80.2,3715.0
2017-07-31 11:50:00,80.17,80.2,80.1,80.17,4286.0,80.17,80.2,80.1,80.17,4286.0
2017-07-31 11:55:00,80.15,80.17,80.03,80.12,9365.0,80.15,80.17,80.03,80.12,9365.0
2017-07-31 12:00:00,80.07,80.11,79.87,79.87,11233.0,80.07,80.11,79.87,79.87,11233.0
2017-07-31 12:05:00,79.85,79.85,79.65,79.69,11100.0,79.85,79.85,79.65,79.69,11100.0
2017-07-31 12:10:00,79.66,79.75,79.62,79.73,9756.0,79.66,79.75,79.62,79.73,9756.0
2017-07-31 12:15:00,79.77,79.89,79.76,79.84,4800.0,79.77,79.89,79.76,79.84,4800.0
2017-07-31 12:20:00,79.83,79.89,79.8,79.89,4100.0,79.83,79.89,79.8,79.89,4100.0
2017-07-31 12:25:00,79.92,79.97,79.84,79.92,7100.0,79.92,79.97,79.84,79.92,7100.0
2017-07-31 12:30:00,79.92,79.95,79.89,79.89,6243.0,79.92,79.95,79.89,79.89,6243.0
2017-07-31 12:35:00,79.91,79.94,79.86,79.94,6000.0,79.91,79.94,79.86,79.94,6000.0
2017-07-31 12:40:00,79.94,80.05,79.91,80.05,7998.0,79.94,80.05,79.91,80.05,7998.0
2017-07-31 12:45:00,80.02,80.15,79.99,80.01,9800.0,80.02,80.15,79.99,80.01,9800.0
2017-07-31 12:50:00,80.03,80.05,79.92,79.93,10149.0,80.03,80.05,79.92,79.93,10149.0
2017-07-31 12:55:00,79.96,80.0,79.91,79.91,4125.0,79.96,80.0,79.91,79.91,4125.0
2017-07-31 13:00:00,79.87,79.9,79.79,79.84,8173.0,79.87,79.9,79.79,79.84,8173.0
2017-07-31 13:05:00,79.81,79.86,79.78,79.83,7362.0,79.81,79.86,79.78,79.83,7362.0
2017-07-31 13:10:00,79.85,79.88,79.76,79.77,6400.0,79.85,79.88,79.76,79.77,6400.0
2017-07-31 13:15:00,79.77,79.93,79.77,79.93,4700.0,79.77,79.93,79.77,79.93,4700.0
2017-07-31 13:20:00,79.96,79.96,79.86,79.9,5500.0,79.96,79.96,79.86,79.9,5500.0
2017-07-31 13:25:00,79.91,80.0,79.89,79.98,2600.0,79.91,80.0,79.89,79.98,2600.0
2017-07-31 13:30:00,80.0,80.1,79.97,79.99,2790.0,80.0,80.1,79.97,79.99,2790.0
2017-07-31 13:35:00,79.99,79.99,79.79,79.82,6634.0,79.99,79.99,79.79,79.82,6634.0
2017-07-31 13:40:00,79.84,79.84,79.72,79.74,2600.0,79.84,79.84,79.72,79.74,2600.0
2017-07-31 13:45:00,79.81,79.82,79.71,79.78,4125.0,79.81,79.82,79.71,79.78,4125.0
2017-07-31 13:50:00,79.77,79.91,79.73,79.91,3275.0,79.77,79.91,79.73,79.91,3275.0
2017-07-31 13:55:00,79.91,79.91,79.71,79.76,7148.0,79.91,79.91,79.71,79.76,7148.0
2017-07-31 14:00:00,79.73,79.73,79.62,79.65,7029.0,79.73,79.73,79.62,79.65,7029.0
2017-07-31 14:05:00,79.66,79.66,79.45,79.46,9958.0,79.66,79.66,79.45,79.46,9958.0
2017-07-31 14:10:00,79.48,79.48,79.39,79.42,15806.0,79.48,79.48,79.39,79.42,15806.0
2017-07-31 14:15:00,79.42,79.85,79.42,79.85,8324.0,79.42,79.85,79.42,79.85,8324.0
2017-07-31 14:20:00,79.84,79.84,79.62,79.74,4100.0,79.84,79.84,79.62,79.74,4100.0
2017-07-31 14:25:00,79.72,79.78,79.62,79.7,4722.0,79.72,79.78,79.62,79.7,4722.0
2017-07-31 14:30:00,79.68,79.7,79.65,79.66,2326.0,79.68,79.7,79.65,79.66,2326.0
2017-07-31 14:35:00,79.67,79.67,79.57,79.62,6793.0,79.67,79.67,79.57,79.62,6793.0
2017-07-31 14:40:00,79.62,79.65,79.56,79.58,8448.0,79.62,79.65,79.56,79.58,8448.0
2017-07-31 14:45:00,79.58,79.6,79.53,79.58,4750.0,79.58,79.6,79.53,79.58,4750.0
2017-07-31 14:50:00,79.58,79.59,79.56,79.58,3935.0,79.58,79.59,79.56,79.58,3935.0
2017-07-31 14:55:00,79.57,79.6,79.46,79.51,26838.0,79.57,79.6,79.46,79.51,26838.0
2017-07-31 15:00:00,79.52,79.6,79.51,79.58,20156.0,79.52,79.6,79.51,79.58,20156.0
2017-07-31 15:05:00,79.57,79.59,79.46,79.5,19956.0,79.57,79.59,79.46,79.5,19956.0
2017-07-31 15:10:00,79.47,79.55,79.47,79.52,9772.0,79.47,79.55,79.47,79.52,9772.0
2017-07-31 15:15:00,79.54,79.56,79.5,79.54,9169.0,79.54,79.56,79.5,79.54,9169.0
2017-07-31 15:20:00,79.56,79.56,79.45,79.45,25040.0,79.56,79.56,79.45,79.45,25040.0
2017-07-31 15:25:00,79.47,79.47,79.41,79.47,7919.0,79.47,79.47,79.41,79.47,7919.0
2017-07-31 15:30:00,79.46,79.57,79.44,79.51,12478.0,79.46,79.57,79.44,79.51,12478.0
2017-07-31 15:35:00,79.53,79.55,79.51,79.53,9817.0,79.53,79.55,79.51,79.53,9817.0
2017-07-31 15:40:00,79.53,79.55,79.46,79.54,24439.0,79.53,79.55,79.46,79.54,24439.0
2017-07-31 15:45:00,79.54,79.55,79.49,79.53,20104.0,79.54,79.55,79.49,79.53,20104.0
2017-07-31 15:50:00,79.52,79.55,79.42,79.54,30211.0,79.52,79.55,79.42,79.54,30211.0
2017-07-31 15:55:00,79.54,79.54,79.43,79.49,46391.0,79.54,79.54,79.43,79.49,46391.0
2017-08-01 09:30:00,79.79,79.82,79.0,79.4,27502.0,79.79,79.82,79.0,79.4,27502.0
2017-08-01 09:35:00,79.42,79.95,79.42,79.87,15545.0,79.42,79.95,79.42,79.87,15545.0
2017-08-01 09:40:00,79.87,79.89,79.36,79.46,10273.0,79.87,79.89,79.36,79.46,10273.0
2017-08-01 09:45:00,79.46,79.65,79.37,79.43,9094.0,79.46,79.65,79.37,79.43,9094.0
2017-08-01 09:50:00,79.35,79.55,79.32,79.52,4520.0,79.35,79.55,79.32,79.52,4520.0
2017-08-01 09:55:00,79.5,79.7,79.42,79.42,6300.0,79.5,79.7,79.42,79.42,6300.0
2017-08-01 10:00:00,79.4,79.56,79.28,79.42,16809.0,79.4,79.56,79.28,79.42,16809.0
2017-08-01 10:05:00,79.42,79.46,79.0,79.06,21258.0,79.42,79.46,79.0,79.06,21258.0
2017-08-01 10:10:00,79.08,79.31,79.06,79.22,13519.0,79.08,79.31,79.06,79.22,13519.0
2017-08-01 10:15:00,79.19,79.3,79.19,79.23,9900.0,79.19,79.3,79.19,79.23,9900.0
2017-08-01 10:20:00,79.2,79.23,79.06,79.07,10291.0,79.2,79.23,79.06,79.07,10291.0
2017-08-01 10:25:00,79.05,79.17,79.05,79.17,5200.0,79.05,79.17,79.05,79.17,5200.0
2017-08-01 10:30:00,79.15,79.33,79.12,79.25,7410.0,79.15,79.33,79.12,79.25,7410.0
2017-08-01 10:35:00,79.24,79.45,79.24,79.42,8536.0,79.24,79.45,79.24,79.42,8536.0
2017-08-01 10:40:00,79.44,79.45,79.4,79.44,3900.0,79.44,79.45,79.4,79.44,3900.0
2017-08-01 10:45:00,79.4,79.4,79.2,79.35,23125.0,79.4,79.4,79.2,79.35,23125.0
2017-08-01 10:50:00,79.33,79.6,79.32,79.6,3300.0,79.33,79.6,79.32,79.6,3300.0
2017-08-01 10:55:00,79.61,79.74,79.35,79.38,11543.0,79.61,79.74,79.35,79.38,11543.0
2017-08-01 11:00:00,79.4,79.5,79.35,79.5,7890.0,79.4,79.5,79.35,79.5,7890.0
2017-08-01 11:05:00,79.51,79.74,79.51,79.65,5900.0,79.51,79.74,79.51,79.65,5900.0
2017-08-01 11:10:00,79.64,79.74,79.61,79.71,5777.0,79.64,79.74,79.61,79.71,5777.0
2017-08-01 11:15:00,79.7,79.88,79.67,79.88,3340.0,79.7,79.88,79.67,79.88,3340.0
2017-08-01 11:20:00,79.82,79.86,79.72,79.86,7564.0,79.82,79.86,79.72,79.86,7564.0
2017-08-01 11:25:00,79.86,79.87,79.62,79.65,17690.0,79.86,79.87,79.62,79.65,17690.0
2017-08-01 11:30:00,79.65,79.7,79.59,79.7,8174.0,79.65,79.7,79.59,79.7,8174.0
2017-08-01 11:35:00,79.72,79.91,79.72,79.89,6733.0,79.72,79.91,79.72,79.89,6733.0
2017-08-01 11:40:00,79.89,80.06,79.86,79.91,9326.0,79.89,80.06,79.86,79.91,9326.0
2017-08-01 11:45:00,79.9,79.91,79.76,79.82,7601.0,79.9,79.91,79.76,79.82,7601.0
2017-08-01 11:50:00,79.77,79.84,79.73,79.73,7300.0,79.77,79.84,79.73,79.73,7300.0
2017-08-01 11:55:00,79.77,79.93,79.77,79.88,8000.0,79.77,79.93,79.77,79.88,8000.0
2017-08-01 12:00:00,79.89,80.0,79.83,80.0,2926.0,79.89,80.0,79.83,80.0,2926.0
2017-08-01 12:05:00,79.96,80.04,79.76,79.85,13574.0,79.96,80.04,79.76,79.85,13574.0
2017-08-01 12:10:00,79.8,79.85,79.79,79.85,3024.0,79.8,79.85,79.79,79.85,3024.0
2017-08-01 12:15:00,79.88,80.07,79.85,80.02,15702.0,79.88,80.07,79.85,80.02,15702.0
2017-08-01 12:20:00,80.05,80.05,79.98,80.03,3300.0,80.05,80.05,79.98,80.03,3300.0
2017-08-01 12:25:00,79.99,80.01,79.86,79.9,3300.0,79.99,80.01,79.86,79.9,3300.0
2017-08-01 12:30:00,79.89,79.94,79.83,79.94,4100.0,79.89,79.94,79.83,79.94,4100.0
2017-08-01 12:35:00,79.9,80.0,79.89,80.0,5464.0,79.9,80.0,79.89,80.0,5464.0
2017-08-01 12:40:00,80.02,80.03,79.89,79.89,7663.0,80.02,80.03,79.89,79.89,7663.0
2017-08-01 12:45:00,79.87,79.87,79.78,79.82,5900.0,79.87,79.87,79.78,79.82,5900.0
2017-08-01 12:50:00,79.82,79.93,79.82,79.91,2111.0,79.82,79.93,79.82,79.91,2111.0
2017-08-01 12:55:00,79.92,80.03,79.92,80.03,2700.0,79.92,80.03,79.92,80.03,2700.0
2017-08-01 13:00:00,80.09,80.16,80.08,80.11,5900.0,80.09,80.16,80.08,80.11,5900.0
2017-08-01 13:05:00,80.09,80.2,80.08,80.16,8414.0,80.09,80.2,80.08,80.16,8414.0
2017-08-01 13:10:00,80.17,80.27,80.16,80.25,4934.0,80.17,80.27,80.16,80.25,4934.0
2017-08-01 13:15:00,80.25,80.3,80.22,80.23,7250.0,80.25,80.3,80.22,80.23,7250.0
2017-08-01 13:20:00,80.26,80.32,80.24,80.29,2915.0,80.26,80.32,80.24,80.29,2915.0
2017-08-01 13:25:00,80.32,80.42,80.3,80.31,48904.0,80.32,80.42,80.3,80.31,48904.0
2017-08-01 13:30:00,80.31,80.31,80.23,80.29,11608.0,80.31,80.31,80.23,80.29,11608.0
2017-08-01 13:35:00,80.29,80.29,80.13,80.16,8400.0,80.29,80.29,80.13,80.16,8400.0
2017-08-01 13:40:00,80.16,80.16,80.08,80.08,3845.0,80.16,80.16,80.08,80.08,3845.0
2017-08-01 13:45:00,80.08,80.08,79.99,80.08,8110.0,80.08,80.08,79.99,80.08,8110.0
2017-08-01 13:50:00,80.08,80.09,80.0,80.07,4400.0,80.08,80.09,80.0,80.07,4400.0
2017-08-01 13:55:00,80.1,80.11,80.01,80.02,10678.0,80.1,80.11,80.01,80.02,10678.0
2017-08-01 14:00:00,80.06,80.12,80.01,80.11,4809.0,80.06,80.12,80.01,80.11,4809.0
2017-08-01 14:05:00,80.14,80.14,80.07,80.07,3400.0,80.14,80.14,80.07,80.07,3400.0
2017-08-01 14:10:00,80.07,80.07,80.03,80.04,3400.0,80.07,80.07,80.03,80.04,3400.0
2017-08-01 14:15:00,80.06,80.19,80.03,80.18,4958.0,80.06,80.19,80.03,80.18,4958.0
2017-08-01 14:20:00,80.16,80.27,80.14,80.27,4466.0,80.16,80.27,80.14,80.27,4466.0
2017-08-01 14:25:00,80.27,80.27,80.14,80.14,7642.0,80.27,80.27,80.14,80.14,7642.0
2017-08-01 14:30:00,80.15,80.21,80.13,80.17,6200.0,80.15,80.21,80.13,80.17,6200.0
2017-08-01 14:35:00,80.17,80.22,80.14,80.17,7450.0,80.17,80.22,80.14,80.17,7450.0
2017-08-01 14:40:00,80.19,80.19,80.14,80.16,5200.0,80.19,80.19,80.14,80.16,5200.0
2017-08-01 14:45:00,80.13,80.13,79.95,79.96,15301.0,80.13,80.13,79.95,79.96,15301.0
2017-08-01 14:50:00,79.94,80.04,79.86,79.99,9487.0,79.94,80.04,79.86,79.99,9487.0
2017-08-01 14:55:00,79.95,79.96,79.87,79.91,12263.0,79.95,79.96,79.87,79.91,12263.0
2017-08-01 15:00:00,79.92,79.98,79.91,79.95,7800.0,79.92,79.98,79.91,79.95,7800.0
2017-08-01 15:05:00,79.95,79.97,79.91,79.94,6026.0,79.95,79.97,79.91,79.94,6026.0
2017-08-01 15:10:00,79.94,79.97,79.84,79.86,23829.0,79.94,79.97,79.84,79.86,23829.0
2017-08-01 15:15:00,79.86,79.89,79.79,79.83,22245.0,79.86,79.89,79.79,79.83,22245.0
2017-08-01 15:20:00,79.85,79.87,79.78,79.78,16972.0,79.85,79.87,79.78,79.78,16972.0
2017-08-01 15:25:00,79.81,79.81,79.76,79.8,14156.0,79.81,79.81,79.76,79.8,14156.0
2017-08-01 15:30:00,79.8,79.8,79.77,79.8,8461.0,79.8,79.8,79.77,79.8,8461.0
2017-08-01 15:35:00,79.8,79.82,79.79,79.79,53270.0,79.8,79.82,79.79,79.79,53270.0
2017-08-01 15:40:00,79.8,79.86,79.79,79.86,30779.0,79.8,79.86,79.79,79.86,30779.0
2017-08-01 15:45:00,79.86,79.9,79.84,79.9,26881.0,79.86,79.9,79.84,79.9,26881.0
2017-08-01 15:50:00,79.9,79.91,79.79,79.85,48414.0,79.9,79.91,79.79,79.85,48414.0
2017-08-01 15:55:00,79.85,79.98,79.83,79.93,52903.0,79.85,79.98,79.83,79.93,52903.0
2017-08-02 09:30:00,80.43,80.6,80.23,80.23,24371.0,80.43,80.6,80.23,80.23,24371.0
2017-08-02 09:35:00,80.3,80.3,79.84,79.98,25043.0,80.3,80.3,79.84,79.98,25043.0
2017-08-02 09:40:00,79.97,80.04,79.56,79.58,33464.0,79.97,80.04,79.56,79.58,33464.0
2017-08-02 09:45:00,79.57,79.81,79.5,79.71,14048.0,79.57,79.81,79.5,79.71,14048.0
2017-08-02 09:50:00,79.78,80.22,79.76,80.12,26651.0,79.78,80.22,79.76,80.12,26651.0
2017-08-02 09:55:00,80.03,80.06,79.84,80.01,12640.0,80.03,80.06,79.84,80.01,12640.0
2017-08-02 10:00:00,80.0,80.18,79.98,80.06,7699.0,80.0,80.18,79.98,80.06,7699.0
2017-08-02 10:05:00,80.06,80.15,79.99,80.13,11319.0,80.06,80.15,79.99,80.13,11319.0
2017-08-02 10:10:00,80.09,80.09,79.95,80.03,14891.0,80.09,80.09,79.95,80.03,14891.0
2017-08-02 10:15:00,80.0,80.0,79.83,79.84,26900.0,80.0,80.0,79.83,79.84,26900.0
2017-08-02 10:20:00,79.84,79.85,79.33,79.37,24814.0,79.84,79.85,79.33,79.37,24814.0
2017-08-02 10:25:00,79.35,79.45,79.12,79.14,11867.0,79.35,79.45,79.12,79.14,11867.0
2017-08-02 10:30:00,79.17,79.49,79.11,79.47,13957.0,79.17,79.49,79.11,79.47,13957.0
2017-08-02 10:35:00,79.5,79.58,79.31,79.37,7500.0,79.5,79.58,79.31,79.37,7500.0
2017-08-02 10:40:00,79.37,79.5,78.78,78.8,21918.0,79.37,79.5,78.78,78.8,21918.0
2017-08-02 10:45:00,78.82,78.91,78.65,78.77,44837.0,78.82,78.91,78.65,78.77,44837.0
2017-08-02 10:50:00,78.76,79.08,78.76,78.94,13182.0,78.76,79.08,78.76,78.94,13182.0
2017-08-02 10:55:00,78.92,79.0,78.62,78.62,10629.0,78.92,79.0,78.62,78.62,10629.0
2017-08-02 11:00:00,78.6,78.73,78.1,78.37,44770.0,78.6,78.73,78.1,78.37,44770.0
2017-08-02 11:05:00,78.33,78.4,78.24,78.36,6314.0,78.33,78.4,78.24,78.36,6314.0
2017-08-02 11:10:00,78.4,78.75,78.4,78.73,32500.0,78.4,78.75,78.4,78.73,32500.0
2017-08-02 11:15:00,78.72,78.98,78.59,78.76,17090.0,78.72,78.98,78.59,78.76,17090.0
2017-08-02 11:20:00,78.83,79.14,78.81,79.11,5558.0,78.83,79.14,78.81,79.11,5558.0
2017-08-02 11:25:00,79.13,79.13,78.82,78.86,15145.0,79.13,79.13,78.82,78.86,15145.0
2017-08-02 11:30:00,78.85,78.91,78.66,78.66,14439.0,78.85,78.91,78.66,78.66,14439.0
2017-08-02 11:35:00,78.67,79.01,78.66,78.95,8260.0,78.67,79.01,78.66,78.95,8260.0
2017-08-02 11:40:00,78.97,79.0,78.79,78.92,7350.0,78.97,79.0,78.79,78.92,7350.0
2017-08-02 11:45:00,78.91,78.92,78.77,78.79,8964.0,78.91,78.92,78.77,78.79,8964.0
2017-08-02 11:50:00,78.77,78.94,78.67,78.8,17051.0,78.77,78.94,78.67,78.8,17051.0
2017-08-02 11:55:00,78.78,78.96,78.74,78.96,11555.0,78.78,78.96,78.74,78.96,11555.0
2017-08-02 12:00:00,78.94,79.07,78.88,78.98,13505.0,78.94,79.07,78.88,78.98,13505.0
2017-08-02 12:05:00,78.99,79.21,78.98,79.13,22950.0,78.99,79.21,78.98,79.13,22950.0
2017-08-02 12:10:00,79.11,79.15,79.0,79.07,7400.0,79.11,79.15,79.0,79.07,7400.0
2017-08-02 12:15:00,79.1,79.25,79.09,79.24,16825.0,79.1,79.25,79.09,79.24,16825.0
2017-08-02 12:20:00,79.25,79.56,79.25,79.45,12700.0,79.25,79.56,79.25,79.45,12700.0
2017-08-02 12:25:00,79.45,79.45,79.33,79.35,8907.0,79.45,79.45,79.33,79.35,8907.0
2017-08-02 12:30:00,79.34,79.36,79.1,79.1,10717.0,79.34,79.36,79.1,79.1,10717.0
2017-08-02 12:35:00,79.09,79.35,79.08,79.3,6824.0,79.09,79.35,79.08,79.3,6824.0
2017-08-02 12:40:00,79.29,79.29,79.11,79.13,17394.0,79.29,79.29,79.11,79.13,17394.0
2017-08-02 12:45:00,79.11,79.18,79.07,79.14,10410.0,79.11,79.18,79.07,79.14,10410.0
2017-08-02 12:50:00,79.13,79.14,78.99,79.01,9422.0,79.13,79.14,78.99,79.01,9422.0
2017-08-02 12:55:00,79.02,79.02,78.96,78.98,6147.0,79.02,79.02,78.96,78.98,6147.0
2017-08-02 13:00:00,78.97,79.03,78.92,79.03,13194.0,78.97,79.03,78.92,79.03,13194.0
2017-08-02 13:05:00,79.02,79.02,78.75,78.98,16670.0,79.02,79.02,78.75,78.98,16670.0
2017-08-02 13:10:00,78.98,78.99,78.85,78.88,6947.0,78.98,78.99,78.85,78.88,6947.0
2017-08-02 13:15:00,78.91,79.16,78.89,79.11,8063.0,78.91,79.16,78.89,79.11,8063.0
2017-08-02 13:20:00,79.09,79.36,79.05,79.36,9957.0,79.09,79.36,79.05,79.36,9957.0
2017-08-02 13:25:00,79.3,79.37,79.17,79.17,10124.0,79.3,79.37,79.17,79.17,10124.0
2017-08-02 13:30:00,79.14,79.22,79.01,79.21,3353.0,79.14,79.22,79.01,79.21,3353.0
2017-08-02 13:35:00,79.21,79.21,79.1,79.16,5840.0,79.21,79.21,79.1,79.16,5840.0
2017-08-02 13:40:00,79.19,79.59,79.19,79.52,9900.0,79.19,79.59,79.19,79.52,9900.0
2017-08-02 13:45:00,79.52,79.57,79.37,79.37,9053.0,79.52,79.57,79.37,79.37,9053.0
2017-08-02 13:50:00,79.41,79.47,79.32,79.39,4991.0,79.41,79.47,79.32,79.39,4991.0
2017-08-02 13:55:00,79.33,79.44,79.31,79.37,10029.0,79.33,79.44,79.31,79.37,10029.0
2017-08-02 14:00:00,79.37,79.42,79.34,79.35,10460.0,79.37,79.42,79.34,79.35,10460.0
2017-08-02 14:05:00,79.34,79.36,79.27,79.27,6026.0,79.34,79.36,79.27,79.27,6026.0
2017-08-02 14:10:00,79.22,79.33,79.18,79.28,8504.0,79.22,79.33,79.18,79.28,8504.0
2017-08-02 14:15:00,79.33,79.48,79.29,79.35,11752.0,79.33,79.48,79.29,79.35,11752.0
2017-08-02 14:20:00,79.38,79.4,79.3,79.32,5988.0,79.38,79.4,79.3,79.32,5988.0
2017-08-02 14:25:00,79.34,79.44,79.34,79.41,25035.0,79.34,79.44,79.34,79.41,25035.0
2017-08-02 14:30:00,79.4,79.46,79.39,79.4,20739.0,79.4,79.46,79.39,79.4,20739.0
2017-08-02 14:35:00,79.42,79.56,79.39,79.55,11458.0,79.42,79.56,79.39,79.55,11458.0
2017-08-02 14:40:00,79.55,79.59,79.47,79.55,10150.0,79.55,79.59,79.47,79.55,10150.0
2017-08-02 14:45:00,79.56,79.56,79.43,79.43,10984.0,79.56,79.56,79.43,79.43,10984.0
2017-08-02 14:50:00,79.46,79.46,79.29,79.29,14705.0,79.46,79.46,79.29,79.29,14705.0
2017-08-02 14:55:00,79.3,79.48,79.29,79.43,7493.0,79.3,79.48,79.29,79.43,7493.0
2017-08-02 15:00:00,79.42,79.58,79.4,79.54,14213.0,79.42,79.58,79.4,79.54,14213.0
2017-08-02 15:05:00,79.54,79.54,79.36,79.37,12700.0,79.54,79.54,79.36,79.37,12700.0
2017-08-02 15:10:00,79.37,79.51,79.35,79.42,24984.0,79.37,79.51,79.35,79.42,24984.0
2017-08-02 15:15:00,79.42,79.42,79.26,79.26,14969.0,79.42,79.42,79.26,79.26,14969.0
2017-08-02 15:20:00,79.25,79.32,79.21,79.21,20450.0,79.25,79.32,79.21,79.21,20450.0
2017-08-02 15:25:00,79.2,79.59,79.2,79.48,33232.0,79.2,79.59,79.2,79.48,33232.0
2017-08-02 15:30:00,79.5,79.57,79.23,79.28,28004.0,79.5,79.57,79.23,79.28,28004.0
2017-08-02 15:35:00,79.25,79.3,79.09,79.11,24640.0,79.25,79.3,79.09,79.11,24640.0
2017-08-02 15:40:00,79.12,79.32,79.1,79.23,27211.0,79.12,79.32,79.1,79.23,27211.0
2017-08-02 15:45:00,79.24,79.41,79.22,79.41,30911.0,79.24,79.41,79.22,79.41,30911.0
2017-08-02 15:50:00,79.4,79.69,79.4,79.57,87861.0,79.4,79.69,79.4,79.57,87861.0
2017-08-02 15:55:00,79.58,79.65,79.32,79.36,237629.0,79.58,79.65,79.32,79.36,237629.0
2017-08-03 09:30:00,87.24,88.83,87.24,88.23,463473.0,87.24,88.83,87.24,88.23,463473.0
2017-08-03 09:35:00,88.19,88.26,86.05,87.31,278683.0,88.19,88.26,86.05,87.31,278683.0
2017-08-03 09:40:00,87.52,87.96,87.08,87.84,204305.0,87.52,87.96,87.08,87.84,204305.0
2017-08-03 09:45:00,87.84,87.92,86.57,86.97,271321.0,87.84,87.92,86.57,86.97,271321.0
2017-08-03 09:50:00,86.91,87.3,86.62,86.62,103994.0,86.91,87.3,86.62,86.62,103994.0
2017-08-03 09:55:00,86.64,87.07,86.04,86.95,159652.0,86.64,87.07,86.04,86.95,159652.0
2017-08-03 10:00:00,86.95,87.15,86.71,86.92,138358.0,86.95,87.15,86.71,86.92,138358.0
2017-08-03 10:05:00,86.9,86.91,86.2,86.41,100722.0,86.9,86.91,86.2,86.41,100722.0
2017-08-03 10:10:00,86.39,86.81,86.02,86.66,107178.0,86.39,86.81,86.02,86.66,107178.0
2017-08-03 10:15:00,86.58,86.72,86.35,86.5,78535.0,86.58,86.72,86.35,86.5,78535.0
2017-08-03 10:20:00,86.53,87.5,86.51,87.35,132304.0,86.53,87.5,86.51,87.35,132304.0
2017-08-03 10:25:00,87.34,88.17,87.32,87.95,116191.0,87.34,88.17,87.32,87.95,116191.0
2017-08-03 10:30:00,87.95,88.6,87.94,88.23,188744.0,87.95,88.6,87.94,88.23,188744.0
2017-08-03 10:35:00,88.28,88.47,87.95,88.13,70424.0,88.28,88.47,87.95,88.13,70424.0
2017-08-03 10:40:00,88.1,88.49,88.07,88.29,80662.0,88.1,88.49,88.07,88.29,80662.0
2017-08-03 10:45:00,88.28,88.44,87.74,87.86,80063.0,88.28,88.44,87.74,87.86,80063.0
2017-08-03 10:50:00,87.87,88.14,87.74,88.12,64793.0,87.87,88.14,87.74,88.12,64793.0
2017-08-03 10:55:00,88.12,88.56,88.06,88.39,87800.0,88.12,88.56,88.06,88.39,87800.0
2017-08-03 11:00:00,88.38,88.7,88.1,88.44,88087.0,88.38,88.7,88.1,88.44,88087.0
2017-08-03 11:05:00,88.44,88.75,88.31,88.31,76004.0,88.44,88.75,88.31,88.31,76004.0
2017-08-03 11:10:00,88.32,88.4,87.89,88.23,52311.0,88.32,88.4,87.89,88.23,52311.0
2017-08-03 11:15:00,88.2,88.33,87.88,88.08,85365.0,88.2,88.33,87.88,88.08,85365.0
2017-08-03 11:20:00,88.08,88.34,87.99,88.06,41685.0,88.08,88.34,87.99,88.06,41685.0
2017-08-03 11:25:00,88.06,88.44,87.99,88.37,38321.0,88.06,88.44,87.99,88.37,38321.0
2017-08-03 11:30:00,88.45,88.59,88.2,88.31,95195.0,88.45,88.59,88.2,88.31,95195.0
2017-08-03 11:35:00,88.31,88.57,88.31,88.5,64012.0,88.31,88.57,88.31,88.5,64012.0
2017-08-03 11:40:00,88.5,88.52,88.08,88.32,49010.0,88.5,88.52,88.08,88.32,49010.0
2017-08-03 11:45:00,88.39,88.52,88.19,88.5,45230.0,88.39,88.52,88.19,88.5,45230.0
2017-08-03 11:50:00,88.5,88.53,88.17,88.21,68258.0,88.5,88.53,88.17,88.21,68258.0
2017-08-03 11:55:00,88.23,88.34,87.93,88.17,46375.0,88.23,88.34,87.93,88.17,46375.0
2017-08-03 12:00:00,88.08,88.34,88.02,88.26,72505.0,88.08,88.34,88.02,88.26,72505.0
2017-08-03 12:05:00,88.23,88.66,88.19,88.42,30583.0,88.23,88.66,88.19,88.42,30583.0
2017-08-03 12:10:00,88.48,88.68,88.44,88.68,18594.0,88.48,88.68,88.44,88.68,18594.0
2017-08-03 12:15:00,88.62,88.88,88.59,88.85,64197.0,88.62,88.88,88.59,88.85,64197.0
2017-08-03 12:20:00,88.82,88.86,88.39,88.45,37731.0,88.82,88.86,88.39,88.45,37731.0
2017-08-03 12:25:00,88.49,88.93,88.41,88.9,33879.0,88.49,88.93,88.41,88.9,33879.0
2017-08-03 12:30:00,88.93,89.33,88.91,89.2,56962.0,88.93,89.33,88.91,89.2,56962.0
2017-08-03 12:35:00,89.16,89.35,89.07,89.32,32187.0,89.16,89.35,89.07,89.32,32187.0
2017-08-03 12:40:00,89.3,89.32,89.08,89.09,34688.0,89.3,89.32,89.08,89.09,34688.0
2017-08-03 12:45:00,89.13,89.33,89.04,89.06,44866.0,89.13,89.33,89.04,89.06,44866.0
2017-08-03 12:50:00,89.06,89.34,88.88,89.26,33939.0,89.06,89.34,88.88,89.26,33939.0
2017-08-03 12:55:00,89.3,89.38,89.04,89.24,288935.0,89.3,89.38,89.04,89.24,288935.0
2017-08-03 13:00:00,89.25,89.55,89.24,89.55,45306.0,89.25,89.55,89.24,89.55,45306.0
2017-08-03 13:05:00,89.53,89.67,89.1,89.67,41511.0,89.53,89.67,89.1,89.67,41511.0
2017-08-03 13:10:00,89.64,89.76,89.5,89.69,36741.0,89.64,89.76,89.5,89.69,36741.0
2017-08-03 13:15:00,89.67,89.9,89.67,89.86,23082.0,89.67,89.9,89.67,89.86,23082.0
2017-08-03 13:20:00,89.86,89.9,89.21,89.62,51842.0,89.86,89.9,89.21,89.62,51842.0
2017-08-03 13:25:00,89.62,89.62,89.37,89.46,38116.0,89.62,89.62,89.37,89.46,38116.0
2017-08-03 13:30:00,89.47,89.52,89.31,89.38,25451.0,89.47,89.52,89.31,89.38,25451.0
2017-08-03 13:35:00,89.38,89.48,89.03,89.23,48947.0,89.38,89.48,89.03,89.23,48947.0
2017-08-03 13:40:00,89.25,89.41,89.09,89.33,23058.0,89.25,89.41,89.09,89.33,23058.0
2017-08-03 13:45:00,89.29,89.29,89.05,89.12,19891.0,89.29,89.29,89.05,89.12,19891.0
2017-08-03 13:50:00,89.13,89.21,88.7,88.74,41904.0,89.13,89.21,88.7,88.74,41904.0
2017-08-03 13:55:00,88.71,89.09,88.71,89.09,27208.0,88.71,89.09,88.71,89.09,27208.0
2017-08-03 14:00:00,89.08,89.1,88.54,88.55,41708.0,89.08,89.1,88.54,88.55,41708.0
2017-08-03 14:05:00,88.53,88.62,88.17,88.59,64768.0,88.53,88.62,88.17,88.59,64768.0
2017-08-03 14:10:00,88.58,88.72,88.25,88.25,30303.0,88.58,88.72,88.25,88.25,30303.0
2017-08-03 14:15:00,88.27,88.37,88.08,88.29,29835.0,88.27,88.37,88.08,88.29,29835.0
2017-08-03 14:20:00,88.3,88.64,88.3,88.6,33008.0,88.3,88.64,88.3,88.6,33008.0
2017-08-03 14:25:00,88.65,88.65,88.3,88.35,25598.0,88.65,88.65,88.3,88.35,25598.0
2017-08-03 14:30:00,88.31,88.46,88.25,88.31,24029.0,88.31,88.46,88.25,88.31,24029.0
2017-08-03 14:35:00,88.32,88.37,88.25,88.34,17040.0,88.32,88.37,88.25,88.34,17040.0
2017-08-03 14:40:00,88.38,88.38,88.2,88.22,50538.0,88.38,88.38,88.2,88.22,50538.0
2017-08-03 14:45:00,88.21,88.21,87.76,87.76,74187.0,88.21,88.21,87.76,87.76,74187.0
2017-08-03 14:50:00,87.79,88.1,87.79,88.06,41497.0,87.79,88.1,87.79,88.06,41497.0
2017-08-03 14:55:00,87.98,88.02,87.68,87.9,35532.0,87.98,88.02,87.68,87.9,35532.0
2017-08-03 15:00:00,87.87,88.4,87.87,88.3,56755.0,87.87,88.4,87.87,88.3,56755.0
2017-08-03 15:05:00,88.28,88.56,88.27,88.31,63852.0,88.28,88.56,88.27,88.31,63852.0
2017-08-03 15:10:00,88.35,88.65,88.32,88.65,41770.0,88.35,88.65,88.32,88.65,41770.0
2017-08-03 15:15:00,88.61,88.79,88.52,88.74,73388.0,88.61,88.79,88.52,88.74,73388.0
2017-08-03 15:20:00,88.74,88.94,88.5,88.93,77014.0,88.74,88.94,88.5,88.93,77014.0
2017-08-03 15:25:00,88.93,88.98,88.59,88.84,91899.0,88.93,88.98,88.59,88.84,91899.0
2017-08-03 15:30:00,88.86,88.88,88.36,88.36,98068.0,88.86,88.88,88.36,88.36,98068.0
2017-08-03 15:35:00,88.38,88.62,88.32,88.59,93325.0,88.38,88.62,88.32,88.59,93325.0
2017-08-03 15:40:00,88.59,88.74,88.54,88.6,133571.0,88.59,88.74,88.54,88.6,133571.0
2017-08-03 15:45:00,88.62,88.63,88.49,88.59,76798.0,88.62,88.63,88.49,88.59,76798.0
2017-08-03 15:50:00,88.6,88.66,88.46,88.66,125631.0,88.6,88.66,88.46,88.66,125631.0
2017-08-03 15:55:00,88.67,89.16,88.58,89.15,272636.0,88.67,89.16,88.58,89.15,272636.0
2017-08-04 09:30:00,89.5,89.91,87.51,87.67,110125.0,89.5,89.91,87.51,87.67,110125.0
2017-08-04 09:35:00,87.76,88.26,87.33,87.65,98425.0,87.76,88.26,87.33,87.65,98425.0
2017-08-04 09:40:00,87.52,87.68,86.76,87.27,68248.0,87.52,87.68,86.76,87.27,68248.0
2017-08-04 09:45:00,87.23,87.69,87.23,87.64,75716.0,87.23,87.69,87.23,87.64,75716.0
2017-08-04 09:50:00,87.64,87.67,87.28,87.53,74566.0,87.64,87.67,87.28,87.53,74566.0
2017-08-04 09:55:00,87.53,87.78,87.48,87.61,91620.0,87.53,87.78,87.48,87.61,91620.0
2017-08-04 10:00:00,87.61,87.7,87.47,87.58,65621.0,87.61,87.7,87.47,87.58,65621.0
2017-08-04 10:05:00,87.58,87.96,87.5,87.95,71630.0,87.58,87.96,87.5,87.95,71630.0
2017-08-04 10:10:00,87.94,88.05,87.74,88.0,60653.0,87.94,88.05,87.74,88.0,60653.0
2017-08-04 10:15:00,88.0,88.48,87.99,88.46,46948.0,88.0,88.48,87.99,88.46,46948.0
2017-08-04 10:20:00,88.44,88.49,88.16,88.25,42991.0,88.44,88.49,88.16,88.25,42991.0
2017-08-04 10:25:00,88.24,88.72,88.24,88.6,42209.0,88.24,88.72,88.24,88.6,42209.0
2017-08-04 10:30:00,88.59,88.89,88.46,88.85,42899.0,88.59,88.89,88.46,88.85,42899.0
2017-08-04 10:35:00,88.87,89.0,88.84,88.91,37728.0,88.87,89.0,88.84,88.91,37728.0
2017-08-04 10:40:00,88.88,88.97,88.69,88.72,48563.0,88.88,88.97,88.69,88.72,48563.0
2017-08-04 10:45:00,88.73,88.97,88.69,88.96,33905.0,88.73,88.97,88.69,88.96,33905.0
2017-08-04 10:50:00,88.95,89.13,88.45,88.45,44644.0,88.95,89.13,88.45,88.45,44644.0
2017-08-04 10:55:00,88.5,88.64,88.43,88.47,25782.0,88.5,88.64,88.43,88.47,25782.0
2017-08-04 11:00:00,88.47,88.62,88.43,88.59,22127.0,88.47,88.62,88.43,88.59,22127.0
2017-08-04 11:05:00,88.6,88.67,88.21,88.22,21925.0,88.6,88.67,88.21,88.22,21925.0
2017-08-04 11:10:00,88.23,88.31,88.15,88.25,24711.0,88.23,88.31,88.15,88.25,24711.0
2017-08-04 11:15:00,88.24,88.48,88.24,88.44,17183.0,88.24,88.48,88.24,88.44,17183.0
2017-08-04 11:20:00,88.44,88.44,87.93,88.01,29277.0,88.44,88.44,87.93,88.01,29277.0
2017-08-04 11:25:00,87.99,88.03,87.76,87.86,31958.0,87.99,88.03,87.76,87.86,31958.0
2017-08-04 11:30:00,87.78,88.08,87.73,87.73,38059.0,87.78,88.08,87.73,87.73,38059.0
2017-08-04 11:35:00,87.73,87.98,87.56,87.98,31926.0,87.73,87.98,87.56,87.98,31926.0
2017-08-04 11:40:00,87.95,88.19,87.92,88.19,21080.0,87.95,88.19,87.92,88.19,21080.0
2017-08-04 11:45:00,88.19,88.25,87.85,87.88,27450.0,88.19,88.25,87.85,87.88,27450.0
2017-08-04 11:50:00,87.85,87.88,87.55,87.62,24241.0,87.85,87.88,87.55,87.62,24241.0
2017-08-04 11:55:00,87.61,87.73,87.43,87.69,56438.0,87.61,87.73,87.43,87.69,56438.0
2017-08-04 12:00:00,87.73,87.74,87.49,87.53,17744.0,87.73,87.74,87.49,87.53,17744.0
2017-08-04 12:05:00,87.57,87.7,87.52,87.58,13207.0,87.57,87.7,87.52,87.58,13207.0
2017-08-04 12:10:00,87.65,87.65,87.43,87.53,51158.0,87.65,87.65,87.43,87.53,51158.0
2017-08-04 12:15:00,87.51,87.81,87.5,87.79,41968.0,87.51,87.81,87.5,87.79,41968.0
2017-08-04 12:20:00,87.79,87.9,87.78,87.85,23161.0,87.79,87.9,87.78,87.85,23161.0
2017-08-04 12:25:00,87.84,87.88,87.66,87.72,21212.0,87.84,87.88,87.66,87.72,21212.0
2017-08-04 12:30:00,87.75,87.75,87.47,87.56,26899.0,87.75,87.75,87.47,87.56,26899.0
2017-08-04 12:35:00,87.52,87.85,87.43,87.81,64656.0,87.52,87.85,87.43,87.81,64656.0
2017-08-04 12:40:00,87.85,88.01,87.78,87.79,22136.0,87.85,88.01,87.78,87.79,22136.0
2017-08-04 12:45:00,87.81,88.06,87.77,87.97,22043.0,87.81,88.06,87.77,87.97,22043.0
2017-08-04 12:50:00,87.99,88.25,87.99,88.18,23294.0,87.99,88.25,87.99,88.18,23294.0
2017-08-04 12:55:00,88.18,88.39,88.17,88.23,39717.0,88.18,88.39,88.17,88.23,39717.0
2017-08-04 13:00:00,88.25,88.48,88.25,88.36,25964.0,88.25,88.48,88.25,88.36,25964.0
2017-08-04 13:05:00,88.36,88.36,87.93,88.2,23764.0,88.36,88.36,87.93,88.2,23764.0
2017-08-04 13:10:00,88.25,88.31,88.16,88.22,18751.0,88.25,88.31,88.16,88.22,18751.0
2017-08-04 13:15:00,88.21,88.29,88.06,88.09,19270.0,88.21,88.29,88.06,88.09,19270.0
2017-08-04 13:20:00,88.13,88.17,88.02,88.05,8500.0,88.13,88.17,88.02,88.05,8500.0
2017-08-04 13:25:00,88.03,88.09,87.95,87.97,15922.0,88.03,88.09,87.95,87.97,15922.0
2017-08-04 13:30:00,87.97,88.04,87.92,87.92,23352.0,87.97,88.04,87.92,87.92,23352.0
2017-08-04 13:35:00,87.94,87.95,87.69,87.7,12600.0,87.94,87.95,87.69,87.7,12600.0
2017-08-04 13:40:00,87.76,87.85,87.65,87.74,25444.0,87.76,87.85,87.65,87.74,25444.0
2017-08-04 13:45:00,87.69,87.78,87.63,87.75,25462.0,87.69,87.78,87.63,87.75,25462.0
2017-08-04 13:50:00,87.71,87.75,87.52,87.69,31181.0,87.71,87.75,87.52,87.69,31181.0
2017-08-04 13:55:00,87.69,87.79,87.67,87.75,22278.0,87.69,87.79,87.67,87.75,22278.0
2017-08-04 14:00:00,87.69,87.75,87.53,87.57,13964.0,87.69,87.75,87.53,87.57,13964.0
2017-08-04 14:05:00,87.62,87.79,87.57,87.76,38603.0,87.62,87.79,87.57,87.76,38603.0
2017-08-04 14:10:00,87.74,88.08,87.72,88.07,16284.0,87.74,88.08,87.72,88.07,16284.0
2017-08-04 14:15:00,88.05,88.11,87.78,87.8,17774.0,88.05,88.11,87.78,87.8,17774.0
2017-08-04 14:20:00,87.84,87.85,87.68,87.83,18911.0,87.84,87.85,87.68,87.83,18911.0
2017-08-04 14:25:00,87.82,87.94,87.8,87.9,15002.0,87.82,87.94,87.8,87.9,15002.0
2017-08-04 14:30:00,87.91,87.96,87.83,87.93,13400.0,87.91,87.96,87.83,87.93,13400.0
2017-08-04 14:35:00,87.95,88.06,87.93,88.05,14719.0,87.95,88.06,87.93,88.05,14719.0
2017-08-04 14:40:00,88.01,88.04,87.83,87.86,15188.0,88.01,88.04,87.83,87.86,15188.0
2017-08-04 14:45:00,87.86,87.98,87.83,87.95,12899.0,87.86,87.98,87.83,87.95,12899.0
2017-08-04 14:50:00,87.98,88.03,87.72,87.77,13791.0,87.98,88.03,87.72,87.77,13791.0
2017-08-04 14:55:00,87.78,87.89,87.67,87.75,18534.0,87.78,87.89,87.67,87.75,18534.0
2017-08-04 15:00:00,87.75,87.81,87.69,87.72,18587.0,87.75,87.81,87.69,87.72,18587.0
2017-08-04 15:05:00,87.76,87.79,87.62,87.66,15856.0,87.76,87.79,87.62,87.66,15856.0
2017-08-04 15:10:00,87.65,87.7,87.56,87.66,16932.0,87.65,87.7,87.56,87.66,16932.0
2017-08-04 15:15:00,87.69,87.75,87.5,87.52,17626.0,87.69,87.75,87.5,87.52,17626.0
2017-08-04 15:20:00,87.51,87.67,87.51,87.56,22338.0,87.51,87.67,87.51,87.56,22338.0
2017-08-04 15:25:00,87.56,87.64,87.55,87.57,19260.0,87.56,87.64,87.55,87.57,19260.0
2017-08-04 15:30:00,87.59,87.61,87.39,87.4,74228.0,87.59,87.61,87.39,87.4,74228.0
2017-08-04 15:35:00,87.42,87.43,87.2,87.3,30415.0,87.42,87.43,87.2,87.3,30415.0
2017-08-04 15:40:00,87.33,87.33,87.22,87.23,44169.0,87.33,87.33,87.22,87.23,44169.0
2017-08-04 15:45:00,87.22,87.54,87.22,87.49,100298.0,87.22,87.54,87.22,87.49,100298.0
2017-08-04 15:50:00,87.53,87.68,87.48,87.62,69002.0,87.53,87.68,87.48,87.62,69002.0
2017-08-04 15:55:00,87.62,87.77,87.58,87.73,103140.0,87.62,87.77,87.58,87.73,103140.0
2017-08-07 09:30:00,88.17,88.21,87.66,87.96,26720.0,88.17,88.21,87.66,87.96,26720.0
2017-08-07 09:35:00,87.97,88.54,87.94,88.26,27009.0,87.97,88.54,87.94,88.26,27009.0
2017-08-07 09:40:00,88.12,88.95,88.12,88.84,43842.0,88.12,88.95,88.12,88.84,43842.0
2017-08-07 09:45:00,88.89,88.89,88.38,88.38,35037.0,88.89,88.89,88.38,88.38,35037.0
2017-08-07 09:50:00,88.48,88.66,88.38,88.6,21909.0,88.48,88.66,88.38,88.6,21909.0
2017-08-07 09:55:00,88.69,88.81,88.48,88.76,14202.0,88.69,88.81,88.48,88.76,14202.0
2017-08-07 10:00:00,88.76,89.12,88.68,89.12,32534.0,88.76,89.12,88.68,89.12,32534.0
2017-08-07 10:05:00,89.12,89.31,88.87,89.11,84429.0,89.12,89.31,88.87,89.11,84429.0
2017-08-07 10:10:00,89.18,89.3,88.99,89.13,28461.0,89.18,89.3,88.99,89.13,28461.0
2017-08-07 10:15:00,89.15,89.17,89.02,89.02,16437.0,89.15,89.17,89.02,89.02,16437.0
2017-08-07 10:20:00,89.04,89.3,88.99,89.29,20968.0,89.04,89.3,88.99,89.29,20968.0
2017-08-07 10:25:00,89.31,89.48,89.29,89.44,24792.0,89.31,89.48,89.29,89.44,24792.0
2017-08-07 10:30:00,89.45,89.97,89.44,89.85,67724.0,89.45,89.97,89.44,89.85,67724.0
2017-08-07 10:35:00,89.82,90.5,89.78,90.37,56073.0,89.82,90.5,89.78,90.37,56073.0
2017-08-07 10:40:00,90.32,90.49,90.13,90.49,33065.0,90.32,90.49,90.13,90.49,33065.0
2017-08-07 10:45:00,90.49,90.62,89.95,90.15,75973.0,90.49,90.62,89.95,90.15,75973.0
2017-08-07 10:50:00,90.04,90.27,89.88,90.2,32580.0,90.04,90.27,89.88,90.2,32580.0
2017-08-07 10:55:00,90.22,90.26,89.99,90.13,20523.0,90.22,90.26,89.99,90.13,20523.0
2017-08-07 11:00:00,90.09,90.36,89.96,90.25,19461.0,90.09,90.36,89.96,90.25,19461.0
2017-08-07 11:05:00,90.26,90.45,90.22,90.33,12947.0,90.26,90.45,90.22,90.33,12947.0
2017-08-07 11:10:00,90.36,90.65,90.35,90.45,27607.0,90.36,90.65,90.35,90.45,27607.0
2017-08-07 11:15:00,90.41,90.43,90.12,90.12,10875.0,90.41,90.43,90.12,90.12,10875.0
2017-08-07 11:20:00,90.11,90.25,90.07,90.22,14800.0,90.11,90.25,90.07,90.22,14800.0
2017-08-07 11:25:00,90.23,90.58,90.23,90.39,44442.0,90.23,90.58,90.23,90.39,44442.0
2017-08-07 11:30:00,90.39,90.56,90.38,90.44,24106.0,90.39,90.56,90.38,90.44,24106.0
2017-08-07 11:35:00,90.43,90.64,90.38,90.59,14514.0,90.43,90.64,90.38,90.59,14514.0
2017-08-07 11:40:00,90.6,90.63,90.19,90.21,26094.0,90.6,90.63,90.19,90.21,26094.0
2017-08-07 11:45:00,90.23,90.43,90.19,90.32,15900.0,90.23,90.43,90.19,90.32,15900.0
2017-08-07 11:50:00,90.35,90.37,90.07,90.08,15703.0,90.35,90.37,90.07,90.08,15703.0
2017-08-07 11:55:00,90.07,90.24,90.04,90.09,14900.0,90.07,90.24,90.04,90.09,14900.0
2017-08-07 12:00:00,90.09,90.36,90.09,90.36,10427.0,90.09,90.36,90.09,90.36,10427.0
2017-08-07 12:05:00,90.39,90.66,90.38,90.49,23285.0,90.39,90.66,90.38,90.49,23285.0
2017-08-07 12:10:00,90.46,90.49,90.37,90.38,8700.0,90.46,90.49,90.37,90.38,8700.0
2017-08-07 12:15:00,90.38,90.59,90.36,90.49,13925.0,90.38,90.59,90.36,90.49,13925.0
2017-08-07 12:20:00,90.54,90.65,90.52,90.64,7209.0,90.54,90.65,90.52,90.64,7209.0
2017-08-07 12:25:00,90.62,90.65,90.48,90.61,13103.0,90.62,90.65,90.48,90.61,13103.0
2017-08-07 12:30:00,90.62,90.66,90.44,90.47,16151.0,90.62,90.66,90.44,90.47,16151.0
2017-08-07 12:35:00,90.47,90.47,90.36,90.37,12044.0,90.47,90.47,90.36,90.37,12044.0
2017-08-07 12:40:00,90.37,90.5,90.3,90.41,15655.0,90.37,90.5,90.3,90.41,15655.0
2017-08-07 12:45:00,90.41,90.43,90.33,90.4,7050.0,90.41,90.43,90.33,90.4,7050.0
2017-08-07 12:50:00,90.42,90.62,90.4,90.62,16785.0,90.42,90.62,90.4,90.62,16785.0
2017-08-07 12:55:00,90.58,90.69,90.49,90.69,15301.0,90.58,90.69,90.49,90.69,15301.0
2017-08-07 13:00:00,90.72,90.84,90.69,90.81,15137.0,90.72,90.84,90.69,90.81,15137.0
2017-08-07 13:05:00,90.8,90.92,90.75,90.83,11002.0,90.8,90.92,90.75,90.83,11002.0
2017-08-07 13:10:00,90.83,90.88,90.76,90.77,5800.0,90.83,90.88,90.76,90.77,5800.0
2017-08-07 13:15:00,90.74,90.75,90.54,90.65,21076.0,90.74,90.75,90.54,90.65,21076.0
2017-08-07 13:20:00,90.61,90.7,90.56,90.7,10581.0,90.61,90.7,90.56,90.7,10581.0
2017-08-07 13:25:00,90.68,90.77,90.64,90.72,8054.0,90.68,90.77,90.64,90.72,8054.0
2017-08-07 13:30:00,90.67,90.84,90.67,90.82,12213.0,90.67,90.84,90.67,90.82,12213.0
2017-08-07 13:35:00,90.82,90.83,90.65,90.65,9718.0,90.82,90.83,90.65,90.65,9718.0
2017-08-07 13:40:00,90.61,90.67,90.58,90.6,8550.0,90.61,90.67,90.58,90.6,8550.0
2017-08-07 13:45:00,90.6,90.65,90.5,90.57,17465.0,90.6,90.65,90.5,90.57,17465.0
2017-08-07 13:50:00,90.55,90.67,90.53,90.61,11525.0,90.55,90.67,90.53,90.61,11525.0
2017-08-07 13:55:00,90.59,90.71,90.57,90.7,12102.0,90.59,90.71,90.57,90.7,12102.0
2017-08-07 14:00:00,90.7,90.91,90.7,90.88,17736.0,90.7,90.91,90.7,90.88,17736.0
2017-08-07 14:05:00,90.91,91.13,90.89,91.13,36393.0,90.91,91.13,90.89,91.13,36393.0
2017-08-07 14:10:00,91.11,91.12,90.72,90.73,21277.0,91.11,91.12,90.72,90.73,21277.0
2017-08-07 14:15:00,90.72,90.77,90.61,90.64,11460.0,90.72,90.77,90.61,90.64,11460.0
2017-08-07 14:20:00,90.6,90.77,90.56,90.75,25633.0,90.6,90.77,90.56,90.75,25633.0
2017-08-07 14:25:00,90.75,90.8,90.63,90.67,15912.0,90.75,90.8,90.63,90.67,15912.0
2017-08-07 14:30:00,90.67,90.84,90.67,90.79,20260.0,90.67,90.84,90.67,90.79,20260.0
2017-08-07 14:35:00,90.81,90.84,90.73,90.78,14204.0,90.81,90.84,90.73,90.78,14204.0
2017-08-07 14:40:00,90.79,90.79,90.71,90.75,17225.0,90.79,90.79,90.71,90.75,17225.0
2017-08-07 14:45:00,90.77,90.8,90.61,90.61,17635.0,90.77,90.8,90.61,90.61,17635.0
2017-08-07 14:50:00,90.59,90.64,90.48,90.48,22399.0,90.59,90.64,90.48,90.48,22399.0
2017-08-07 14:55:00,90.5,90.59,90.37,90.37,25288.0,90.5,90.59,90.37,90.37,25288.0
2017-08-07 15:00:00,90.38,90.54,90.37,90.47,29968.0,90.38,90.54,90.37,90.47,29968.0
2017-08-07 15:05:00,90.5,90.5,90.32,90.35,14832.0,90.5,90.5,90.32,90.35,14832.0
2017-08-07 15:10:00,90.35,90.41,90.33,90.37,23900.0,90.35,90.41,90.33,90.37,23900.0
2017-08-07 15:15:00,90.35,90.37,90.23,90.27,28145.0,90.35,90.37,90.23,90.27,28145.0
2017-08-07 15:20:00,90.26,90.3,90.22,90.3,24342.0,90.26,90.3,90.22,90.3,24342.0
2017-08-07 15:25:00,90.29,90.45,90.23,90.42,24269.0,90.29,90.45,90.23,90.42,24269.0
2017-08-07 15:30:00,90.45,90.47,90.35,90.4,31819.0,90.45,90.47,90.35,90.4,31819.0
2017-08-07 15:35:00,90.41,90.45,90.37,90.45,27303.0,90.41,90.45,90.37,90.45,27303.0
2017-08-07 15:40:00,90.45,90.56,90.44,90.53,53738.0,90.45,90.56,90.44,90.53,53738.0
2017-08-07 15:45:00,90.54,90.59,90.51,90.56,55873.0,90.54,90.59,90.51,90.56,55873.0
2017-08-07 15:50:00,90.57,90.64,90.53,90.56,86043.0,90.57,90.64,90.53,90.56,86043.0
2017-08-07 15:55:00,90.56,90.6,90.51,90.51,119965.0,90.56,90.6,90.51,90.51,119965.0
2017-08-08 09:30:00,90.31,91.16,90.31,91.0,21518.0,90.31,91.16,90.31,91.0,21518.0
2017-08-08 09:35:00,91.13,91.15,90.38,90.45,21425.0,91.13,91.15,90.38,90.45,21425.0
2017-08-08 09:40:00,90.4,90.73,90.34,90.72,33666.0,90.4,90.73,90.34,90.72,33666.0
2017-08-08 09:45:00,90.7,90.98,90.6,90.87,20384.0,90.7,90.98,90.6,90.87,20384.0
2017-08-08 09:50:00,90.82,91.0,90.77,90.84,15673.0,90.82,91.0,90.77,90.84,15673.0
2017-08-08 09:55:00,90.87,91.14,90.75,90.92,21196.0,90.87,91.14,90.75,90.92,21196.0
2017-08-08 10:00:00,90.97,91.06,90.78,91.02,18955.0,90.97,91.06,90.78,91.02,18955.0
2017-08-08 10:05:00,91.01,91.31,90.9,91.29,34560.0,91.01,91.31,90.9,91.29,34560.0
2017-08-08 10:10:00,91.27,91.27,90.93,91.19,25506.0,91.27,91.27,90.93,91.19,25506.0
2017-08-08 10:15:00,91.2,91.37,90.87,91.37,31682.0,91.2,91.37,90.87,91.37,31682.0
2017-08-08 10:20:00,91.36,91.46,91.23,91.42,17479.0,91.36,91.46,91.23,91.42,17479.0
2017-08-08 10:25:00,91.37,91.37,91.01,91.2,23460.0,91.37,91.37,91.01,91.2,23460.0
2017-08-08 10:30:00,91.23,91.37,91.21,91.29,20210.0,91.23,91.37,91.21,91.29,20210.0
2017-08-08 10:35:00,91.33,91.8,91.3,91.6,36472.0,91.33,91.8,91.3,91.6,36472.0
2017-08-08 10:40:00,91.66,91.7,91.54,91.65,34593.0,91.66,91.7,91.54,91.65,34593.0
2017-08-08 10:45:00,91.67,91.68,91.29,91.29,30384.0,91.67,91.68,91.29,91.29,30384.0
2017-08-08 10:50:00,91.27,91.57,91.24,91.45,31405.0,91.27,91.57,91.24,91.45,31405.0
2017-08-08 10:55:00,91.47,91.62,91.36,91.48,15650.0,91.47,91.62,91.36,91.48,15650.0
2017-08-08 11:00:00,91.48,91.62,91.41,91.55,19792.0,91.48,91.62,91.41,91.55,19792.0
2017-08-08 11:05:00,91.54,91.68,91.5,91.6,25008.0,91.54,91.68,91.5,91.6,25008.0
2017-08-08 11:10:00,91.62,91.91,91.51,91.79,24109.0,91.62,91.91,91.51,91.79,24109.0
2017-08-08 11:15:00,91.82,92.22,91.75,92.21,49144.0,91.82,92.22,91.75,92.21,49144.0
2017-08-08 11:20:00,92.13,92.21,91.93,92.0,38859.0,92.13,92.21,91.93,92.0,38859.0
2017-08-08 11:25:00,92.0,92.2,91.96,92.08,23072.0,92.0,92.2,91.96,92.08,23072.0
2017-08-08 11:30:00,92.02,92.17,91.92,91.92,28504.0,92.02,92.17,91.92,91.92,28504.0
2017-08-08 11:35:00,91.95,92.05,91.9,92.0,61094.0,91.95,92.05,91.9,92.0,61094.0
2017-08-08 11:40:00,92.0,92.0,91.81,91.88,20508.0,92.0,92.0,91.81,91.88,20508.0
2017-08-08 11:45:00,91.89,91.97,91.63,91.64,25118.0,91.89,91.97,91.63,91.64,25118.0
2017-08-08 11:50:00,91.68,91.94,91.65,91.85,19388.0,91.68,91.94,91.65,91.85,19388.0
2017-08-08 11:55:00,91.86,91.9,91.76,91.87,15716.0,91.86,91.9,91.76,91.87,15716.0
2017-08-08 12:00:00,91.86,91.87,91.69,91.83,15356.0,91.86,91.87,91.69,91.83,15356.0
2017-08-08 12:05:00,91.86,91.93,91.74,91.88,8882.0,91.86,91.93,91.74,91.88,8882.0
2017-08-08 12:10:00,91.9,91.91,91.64,91.64,10678.0,91.9,91.91,91.64,91.64,10678.0
2017-08-08 12:15:00,91.6,91.8,91.6,91.8,14850.0,91.6,91.8,91.6,91.8,14850.0
2017-08-08 12:20:00,91.77,91.89,91.65,91.88,10984.0,91.77,91.89,91.65,91.88,10984.0
2017-08-08 12:25:00,91.94,92.04,91.85,91.9,9272.0,91.94,92.04,91.85,91.9,9272.0
2017-08-08 12:30:00,91.91,91.96,91.72,91.77,7050.0,91.91,91.96,91.72,91.77,7050.0
2017-08-08 12:35:00,91.8,91.87,91.62,91.67,8200.0,91.8,91.87,91.62,91.67,8200.0
2017-08-08 12:40:00,91.67,91.85,91.67,91.84,12061.0,91.67,91.85,91.67,91.84,12061.0
2017-08-08 12:45:00,91.84,91.84,91.69,91.78,7600.0,91.84,91.84,91.69,91.78,7600.0
2017-08-08 12:50:00,91.8,91.84,91.74,91.76,7195.0,91.8,91.84,91.74,91.76,7195.0
2017-08-08 12:55:00,91.79,91.83,91.65,91.69,9449.0,91.79,91.83,91.65,91.69,9449.0
2017-08-08 13:00:00,91.67,91.76,91.39,91.57,21145.0,91.67,91.76,91.39,91.57,21145.0
2017-08-08 13:05:00,91.55,91.73,91.55,91.73,5940.0,91.55,91.73,91.55,91.73,5940.0
2017-08-08 13:10:00,91.72,91.75,91.62,91.65,8001.0,91.72,91.75,91.62,91.65,8001.0
2017-08-08 13:15:00,91.67,91.81,91.64,91.72,9363.0,91.67,91.81,91.64,91.72,9363.0
2017-08-08 13:20:00,91.69,91.8,91.69,91.73,8500.0,91.69,91.8,91.69,91.73,8500.0
2017-08-08 13:25:00,91.7,91.79,91.56,91.6,20102.0,91.7,91.79,91.56,91.6,20102.0
2017-08-08 13:30:00,91.6,91.72,91.57,91.64,24389.0,91.6,91.72,91.57,91.64,24389.0
2017-08-08 13:35:00,91.62,91.74,91.59,91.74,8972.0,91.62,91.74,91.59,91.74,8972.0
2017-08-08 13:40:00,91.72,91.74,91.65,91.74,6825.0,91.72,91.74,91.65,91.74,6825.0
2017-08-08 13:45:00,91.71,91.85,91.7,91.85,10010.0,91.71,91.85,91.7,91.85,10010.0
2017-08-08 13:50:00,91.85,91.92,91.81,91.83,5821.0,91.85,91.92,91.81,91.83,5821.0
2017-08-08 13:55:00,91.81,91.95,91.78,91.86,11010.0,91.81,91.95,91.78,91.86,11010.0
2017-08-08 14:00:00,91.79,91.97,91.79,91.96,9101.0,91.79,91.97,91.79,91.96,9101.0
2017-08-08 14:05:00,91.97,92.0,91.78,91.81,13532.0,91.97,92.0,91.78,91.81,13532.0
2017-08-08 14:10:00,91.81,91.95,91.81,91.93,9282.0,91.81,91.95,91.81,91.93,9282.0
2017-08-08 14:15:00,91.93,91.96,91.84,91.86,10248.0,91.93,91.96,91.84,91.86,10248.0
2017-08-08 14:20:00,91.84,92.03,91.79,91.95,15186.0,91.84,92.03,91.79,91.95,15186.0
2017-08-08 14:25:00,91.97,92.12,91.96,91.98,29042.0,91.97,92.12,91.96,91.98,29042.0
2017-08-08 14:30:00,92.05,92.16,92.05,92.09,14582.0,92.05,92.16,92.05,92.09,14582.0
2017-08-08 14:35:00,92.09,92.16,92.01,92.05,20375.0,92.09,92.16,92.01,92.05,20375.0
2017-08-08 14:40:00,92.07,92.1,91.96,91.96,14934.0,92.07,92.1,91.96,91.96,14934.0
2017-08-08 14:45:00,91.99,92.12,91.98,92.1,16745.0,91.99,92.12,91.98,92.1,16745.0
2017-08-08 14:50:00,92.11,92.13,91.96,92.01,68868.0,92.11,92.13,91.96,92.01,68868.0
2017-08-08 14:55:00,92.05,92.07,91.9,92.03,18732.0,92.05,92.07,91.9,92.03,18732.0
2017-08-08 15:00:00,92.03,92.07,92.02,92.02,44702.0,92.03,92.07,92.02,92.02,44702.0
2017-08-08 15:05:00,92.02,92.07,91.92,92.02,23328.0,92.02,92.07,91.92,92.02,23328.0
2017-08-08 15:10:00,92.04,92.07,91.88,91.9,38689.0,92.04,92.07,91.88,91.9,38689.0
2017-08-08 15:15:00,91.88,91.94,91.75,91.89,38416.0,91.88,91.94,91.75,91.89,38416.0
2017-08-08 15:20:00,91.88,91.9,91.81,91.85,31719.0,91.88,91.9,91.81,91.85,31719.0
2017-08-08 15:25:00,91.85,91.88,91.66,91.8,35010.0,91.85,91.88,91.66,91.8,35010.0
2017-08-08 15:30:00,91.8,91.8,91.44,91.49,51994.0,91.8,91.8,91.44,91.49,51994.0
2017-08-08 15:35:00,91.45,91.58,91.43,91.54,48136.0,91.45,91.58,91.43,91.54,48136.0
2017-08-08 15:40:00,91.54,91.57,91.5,91.53,46095.0,91.54,91.57,91.5,91.53,46095.0
2017-08-08 15:45:00,91.54,91.59,91.49,91.51,56945.0,91.54,91.59,91.49,91.51,56945.0
2017-08-08 15:50:00,91.39,91.68,91.37,91.52,87030.0,91.39,91.68,91.37,91.52,87030.0
2017-08-08 15:55:00,91.51,91.64,91.43,91.53,82993.0,91.51,91.64,91.43,91.53,82993.0
2017-08-09 09:30:00,90.0,90.67,89.52,90.64,55288.0,90.0,90.67,89.52,90.64,55288.0
2017-08-09 09:35:00,90.53,90.74,90.27,90.58,28506.0,90.53,90.74,90.27,90.58,28506.0
2017-08-09 09:40:00,90.68,90.83,90.31,90.49,29007.0,90.68,90.83,90.31,90.49,29007.0
2017-08-09 09:45:00,90.42,90.67,90.35,90.59,40163.0,90.42,90.67,90.35,90.59,40163.0
2017-08-09 09:50:00,90.64,90.86,90.5,90.83,22815.0,90.64,90.86,90.5,90.83,22815.0
2017-08-09 09:55:00,90.9,91.05,90.83,90.91,16236.0,90.9,91.05,90.83,90.91,16236.0
2017-08-09 10:00:00,90.93,91.12,90.65,90.74,23576.0,90.93,91.12,90.65,90.74,23576.0
2017-08-09 10:05:00,90.75,90.93,90.69,90.81,26454.0,90.75,90.93,90.69,90.81,26454.0
2017-08-09 10:10:00,90.81,91.04,90.77,90.94,18469.0,90.81,91.04,90.77,90.94,18469.0
2017-08-09 10:15:00,90.92,91.13,90.86,91.0,24901.0,90.92,91.13,90.86,91.0,24901.0
2017-08-09 10:20:00,90.98,91.25,90.96,91.22,23913.0,90.98,91.25,90.96,91.22,23913.0
2017-08-09 10:25:00,91.19,91.27,90.93,90.93,7575.0,91.19,91.27,90.93,90.93,7575.0
2017-08-09 10:30:00,90.95,91.13,90.95,91.13,10772.0,90.95,91.13,90.95,91.13,10772.0
2017-08-09 10:35:00,91.23,91.41,91.2,91.41,15253.0,91.23,91.41,91.2,91.41,15253.0
2017-08-09 10:40:00,91.42,91.55,91.24,91.42,12667.0,91.42,91.55,91.24,91.42,12667.0
2017-08-09 10:45:00,91.42,91.59,91.16,91.29,26341.0,91.42,91.59,91.16,91.29,26341.0
2017-08-09 10:50:00,91.28,91.52,91.27,91.4,7410.0,91.28,91.52,91.27,91.4,7410.0
2017-08-09 10:55:00,91.4,91.42,91.19,91.2,12517.0,91.4,91.42,91.19,91.2,12517.0
2017-08-09 11:00:00,91.18,91.3,91.12,91.29,9443.0,91.18,91.3,91.12,91.29,9443.0
2017-08-09 11:05:00,91.31,91.39,91.31,91.33,5568.0,91.31,91.39,91.31,91.33,5568.0
2017-08-09 11:10:00,91.31,91.31,91.1,91.15,50325.0,91.31,91.31,91.1,91.15,50325.0
2017-08-09 11:15:00,91.13,91.26,91.1,91.24,39007.0,91.13,91.26,91.1,91.24,39007.0
2017-08-09 11:20:00,91.23,91.51,91.22,91.45,5883.0,91.23,91.51,91.22,91.45,5883.0
2017-08-09 11:25:00,91.4,91.53,91.36,91.44,8075.0,91.4,91.53,91.36,91.44,8075.0
2017-08-09 11:30:00,91.49,91.76,91.49,91.75,21678.0,91.49,91.76,91.49,91.75,21678.0
2017-08-09 11:35:00,91.78,91.78,91.56,91.74,18501.0,91.78,91.78,91.56,91.74,18501.0
2017-08-09 11:40:00,91.74,91.86,91.68,91.86,10570.0,91.74,91.86,91.68,91.86,10570.0
2017-08-09 11:45:00,91.92,91.98,91.72,91.97,9056.0,91.92,91.98,91.72,91.97,9056.0
2017-08-09 11:50:00,91.98,92.0,91.73,91.96,19780.0,91.98,92.0,91.73,91.96,19780.0
2017-08-09 11:55:00,91.97,92.03,91.93,91.94,13050.0,91.97,92.03,91.93,91.94,13050.0
2017-08-09 12:00:00,91.94,91.97,91.62,91.62,21090.0,91.94,91.97,91.62,91.62,21090.0
2017-08-09 12:05:00,91.59,91.59,91.41,91.46,9479.0,91.59,91.59,91.41,91.46,9479.0
2017-08-09 12:10:00,91.43,91.47,91.3,91.32,10538.0,91.43,91.47,91.3,91.32,10538.0
2017-08-09 12:15:00,91.35,91.39,91.34,91.38,2642.0,91.35,91.39,91.34,91.38,2642.0
2017-08-09 12:20:00,91.4,91.66,91.39,91.59,13577.0,91.4,91.66,91.39,91.59,13577.0
2017-08-09 12:25:00,91.58,91.62,91.5,91.52,6000.0,91.58,91.62,91.5,91.52,6000.0
2017-08-09 12:30:00,91.52,91.52,91.37,91.37,9512.0,91.52,91.52,91.37,91.37,9512.0
2017-08-09 12:35:00,91.42,91.44,91.37,91.38,3200.0,91.42,91.44,91.37,91.38,3200.0
2017-08-09 12:40:00,91.35,91.41,91.31,91.4,12578.0,91.35,91.41,91.31,91.4,12578.0
2017-08-09 12:45:00,91.39,91.4,91.21,91.29,19300.0,91.39,91.4,91.21,91.29,19300.0
2017-08-09 12:50:00,91.31,91.36,91.13,91.18,7709.0,91.31,91.36,91.13,91.18,7709.0
2017-08-09 12:55:00,91.15,91.22,91.13,91.17,4796.0,91.15,91.22,91.13,91.17,4796.0
2017-08-09 13:00:00,91.18,91.33,91.15,91.33,4948.0,91.18,91.33,91.15,91.33,4948.0
2017-08-09 13:05:00,91.41,91.41,91.17,91.3,12914.0,91.41,91.41,91.17,91.3,12914.0
2017-08-09 13:10:00,91.35,91.35,91.25,91.32,6100.0,91.35,91.35,91.25,91.32,6100.0
2017-08-09 13:15:00,91.33,91.35,91.13,91.19,15576.0,91.33,91.35,91.13,91.19,15576.0
2017-08-09 13:20:00,91.21,91.3,91.21,91.25,9368.0,91.21,91.3,91.21,91.25,9368.0
2017-08-09 13:25:00,91.24,91.25,91.1,91.17,6294.0,91.24,91.25,91.1,91.17,6294.0
2017-08-09 13:30:00,91.2,91.23,91.13,91.13,2700.0,91.2,91.23,91.13,91.13,2700.0
2017-08-09 13:35:00,91.12,91.13,91.04,91.12,3218.0,91.12,91.13,91.04,91.12,3218.0
2017-08-09 13:40:00,91.1,91.21,91.1,91.13,5047.0,91.1,91.21,91.1,91.13,5047.0
2017-08-09 13:45:00,91.16,91.21,91.13,91.19,8127.0,91.16,91.21,91.13,91.19,8127.0
2017-08-09 13:50:00,91.2,91.21,91.16,91.19,30513.0,91.2,91.21,91.16,91.19,30513.0
2017-08-09 13:55:00,91.19,91.27,91.12,91.22,47618.0,91.19,91.27,91.12,91.22,47618.0
2017-08-09 14:00:00,91.27,91.36,91.26,91.3,6216.0,91.27,91.36,91.26,91.3,6216.0
2017-08-09 14:05:00,91.29,91.3,91.14,91.17,4200.0,91.29,91.3,91.14,91.17,4200.0
2017-08-09 14:10:00,91.14,91.21,91.11,91.11,5095.0,91.14,91.21,91.11,91.11,5095.0
2017-08-09 14:15:00,91.1,91.19,91.05,91.07,4200.0,91.1,91.19,91.05,91.07,4200.0
2017-08-09 14:20:00,91.06,91.11,91.03,91.08,4243.0,91.06,91.11,91.03,91.08,4243.0
2017-08-09 14:25:00,91.1,91.11,90.93,90.95,8245.0,91.1,91.11,90.93,90.95,8245.0
2017-08-09 14:30:00,90.97,90.98,90.91,90.93,26965.0,90.97,90.98,90.91,90.93,26965.0
2017-08-09 14:35:00,90.99,91.01,90.91,90.95,7341.0,90.99,91.01,90.91,90.95,7341.0
2017-08-09 14:40:00,90.98,91.01,90.91,91.01,9410.0,90.98,91.01,90.91,91.01,9410.0
2017-08-09 14:45:00,90.99,91.0,90.8,90.91,12614.0,90.99,91.0,90.8,90.91,12614.0
2017-08-09 14:50:00,90.91,90.91,90.8,90.91,3458.0,90.91,90.91,90.8,90.91,3458.0
2017-08-09 14:55:00,90.88,90.92,90.84,90.91,13200.0,90.88,90.92,90.84,90.91,13200.0
2017-08-09 15:00:00,90.88,90.94,90.86,90.93,4365.0,90.88,90.94,90.86,90.93,4365.0
2017-08-09 15:05:00,90.92,90.98,90.82,90.87,5200.0,90.92,90.98,90.82,90.87,5200.0
2017-08-09 15:10:00,90.86,90.99,90.84,90.96,4394.0,90.86,90.99,90.84,90.96,4394.0
2017-08-09 15:15:00,90.99,91.08,90.97,91.06,5416.0,90.99,91.08,90.97,91.06,5416.0
2017-08-09 15:20:00,91.07,91.07,91.02,91.05,7269.0,91.07,91.07,91.02,91.05,7269.0
2017-08-09 15:25:00,91.07,91.09,90.96,90.98,7813.0,91.07,91.09,90.96,90.98,7813.0
2017-08-09 15:30:00,90.99,90.99,90.84,90.9,11099.0,90.99,90.99,90.84,90.9,11099.0
2017-08-09 15:35:00,90.93,90.96,90.84,90.92,9473.0,90.93,90.96,90.84,90.92,9473.0
2017-08-09 15:40:00,90.91,90.98,90.87,90.87,19726.0,90.91,90.98,90.87,90.87,19726.0
2017-08-09 15:45:00,90.88,90.95,90.83,90.9,15620.0,90.88,90.95,90.83,90.9,15620.0
2017-08-09 15:50:00,90.93,90.99,90.85,90.95,32788.0,90.93,90.99,90.85,90.95,32788.0
2017-08-09 15:55:00,90.91,91.03,90.91,90.98,45208.0,90.91,91.03,90.91,90.98,45208.0
2017-08-10 09:30:00,90.39,90.39,90.1,90.28,10039.0,90.39,90.39,90.1,90.28,10039.0
2017-08-10 09:35:00,90.33,90.9,90.28,90.62,5418.0,90.33,90.9,90.28,90.62,5418.0
2017-08-10 09:40:00,90.54,90.54,89.93,90.12,54894.0,90.54,90.54,89.93,90.12,54894.0
2017-08-10 09:45:00,89.99,90.06,89.74,89.83,28237.0,89.99,90.06,89.74,89.83,28237.0
2017-08-10 09:50:00,89.93,90.26,89.89,90.03,14915.0,89.93,90.26,89.89,90.03,14915.0
2017-08-10 09:55:00,90.03,90.13,89.8,89.96,28223.0,90.03,90.13,89.8,89.96,28223.0
2017-08-10 10:00:00,89.98,89.98,89.36,89.39,29925.0,89.98,89.98,89.36,89.39,29925.0
2017-08-10 10:05:00,89.43,89.55,88.9,89.25,58428.0,89.43,89.55,88.9,89.25,58428.0
2017-08-10 10:10:00,89.28,89.47,89.09,89.3,43438.0,89.28,89.47,89.09,89.3,43438.0
2017-08-10 10:15:00,89.34,89.5,89.16,89.38,22503.0,89.34,89.5,89.16,89.38,22503.0
2017-08-10 10:20:00,89.35,89.44,89.31,89.31,8100.0,89.35,89.44,89.31,89.31,8100.0
2017-08-10 10:25:00,89.28,89.47,89.11,89.47,10600.0,89.28,89.47,89.11,89.47,10600.0
2017-08-10 10:30:00,89.48,89.54,89.28,89.28,24787.0,89.48,89.54,89.28,89.28,24787.0
2017-08-10 10:35:00,89.24,89.31,89.08,89.09,13514.0,89.24,89.31,89.08,89.09,13514.0
2017-08-10 10:40:00,89.08,89.16,89.0,89.01,10173.0,89.08,89.16,89.0,89.01,10173.0
2017-08-10 10:45:00,89.0,89.23,88.99,89.13,17338.0,89.0,89.23,88.99,89.13,17338.0
2017-08-10 10:50:00,89.1,89.21,89.09,89.12,9715.0,89.1,89.21,89.09,89.12,9715.0
2017-08-10 10:55:00,89.11,89.28,89.11,89.23,8500.0,89.11,89.28,89.11,89.23,8500.0
2017-08-10 11:00:00,89.21,89.27,89.07,89.25,13811.0,89.21,89.27,89.07,89.25,13811.0
2017-08-10 11:05:00,89.23,89.39,89.18,89.3,18818.0,89.23,89.39,89.18,89.3,18818.0
2017-08-10 11:10:00,89.3,89.3,89.12,89.23,6695.0,89.3,89.3,89.12,89.23,6695.0
2017-08-10 11:15:00,89.18,89.21,88.99,89.07,7922.0,89.18,89.21,88.99,89.07,7922.0
2017-08-10 11:20:00,89.02,89.09,88.9,88.91,14568.0,89.02,89.09,88.9,88.91,14568.0
2017-08-10 11:25:00,88.94,89.07,88.91,89.07,12300.0,88.94,89.07,88.91,89.07,12300.0
2017-08-10 11:30:00,89.05,89.12,89.02,89.1,8216.0,89.05,89.12,89.02,89.1,8216.0
2017-08-10 11:35:00,89.02,89.13,88.94,89.11,12073.0,89.02,89.13,88.94,89.11,12073.0
2017-08-10 11:40:00,89.04,89.16,88.95,89.03,12478.0,89.04,89.16,88.95,89.03,12478.0
2017-08-10 11:45:00,88.98,89.08,88.92,88.92,16658.0,88.98,89.08,88.92,88.92,16658.0
2017-08-10 11:50:00,88.9,88.99,88.8,88.87,14357.0,88.9,88.99,88.8,88.87,14357.0
2017-08-10 11:55:00,88.88,88.89,88.7,88.82,23067.0,88.88,88.89,88.7,88.82,23067.0
2017-08-10 12:00:00,88.82,88.9,88.7,88.7,8342.0,88.82,88.9,88.7,88.7,8342.0
2017-08-10 12:05:00,88.72,88.79,88.65,88.76,16680.0,88.72,88.79,88.65,88.76,16680.0
2017-08-10 12:10:00,88.74,88.83,88.73,88.77,8378.0,88.74,88.83,88.73,88.77,8378.0
2017-08-10 12:15:00,88.77,88.88,88.65,88.66,8432.0,88.77,88.88,88.65,88.66,8432.0
2017-08-10 12:20:00,88.68,88.74,88.6,88.62,7803.0,88.68,88.74,88.6,88.62,7803.0
2017-08-10 12:25:00,88.63,88.71,88.6,88.65,6032.0,88.63,88.71,88.6,88.65,6032.0
2017-08-10 12:30:00,88.63,88.63,88.48,88.53,18761.0,88.63,88.63,88.48,88.53,18761.0
2017-08-10 12:35:00,88.51,88.55,88.45,88.55,8477.0,88.51,88.55,88.45,88.55,8477.0
2017-08-10 12:40:00,88.53,88.66,88.47,88.63,16218.0,88.53,88.66,88.47,88.63,16218.0
2017-08-10 12:45:00,88.66,88.92,88.66,88.8,10038.0,88.66,88.92,88.66,88.8,10038.0
2017-08-10 12:50:00,88.83,88.95,88.64,88.95,6200.0,88.83,88.95,88.64,88.95,6200.0
2017-08-10 12:55:00,88.94,89.12,88.92,89.02,95468.0,88.94,89.12,88.92,89.02,95468.0
2017-08-10 13:00:00,89.04,89.35,88.94,89.26,15511.0,89.04,89.35,88.94,89.26,15511.0
2017-08-10 13:05:00,89.27,89.34,89.08,89.34,7725.0,89.27,89.34,89.08,89.34,7725.0
2017-08-10 13:10:00,89.3,89.33,89.11,89.11,4070.0,89.3,89.33,89.11,89.11,4070.0
2017-08-10 13:15:00,89.11,89.14,89.03,89.08,7981.0,89.11,89.14,89.03,89.08,7981.0
2017-08-10 13:20:00,89.05,89.22,89.0,89.22,3500.0,89.05,89.22,89.0,89.22,3500.0
2017-08-10 13:25:00,89.22,89.34,89.12,89.26,7082.0,89.22,89.34,89.12,89.26,7082.0
2017-08-10 13:30:00,89.34,89.37,89.24,89.34,8496.0,89.34,89.37,89.24,89.34,8496.0
2017-08-10 13:35:00,89.32,89.35,89.2,89.29,13655.0,89.32,89.35,89.2,89.29,13655.0
2017-08-10 13:40:00,89.34,89.36,89.17,89.2,17601.0,89.34,89.36,89.17,89.2,17601.0
2017-08-10 13:45:00,89.11,89.26,89.08,89.26,24021.0,89.11,89.26,89.08,89.26,24021.0
2017-08-10 13:50:00,89.2,89.26,89.12,89.16,4636.0,89.2,89.26,89.12,89.16,4636.0
2017-08-10 13:55:00,89.17,89.23,89.1,89.2,15906.0,89.17,89.23,89.1,89.2,15906.0
2017-08-10 14:00:00,89.19,89.35,89.13,89.2,9852.0,89.19,89.35,89.13,89.2,9852.0
2017-08-10 14:05:00,89.2,89.25,89.09,89.24,13235.0,89.2,89.25,89.09,89.24,13235.0
2017-08-10 14:10:00,89.24,89.4,89.21,89.31,5280.0,89.24,89.4,89.21,89.31,5280.0
2017-08-10 14:15:00,89.27,89.37,89.22,89.34,6137.0,89.27,89.37,89.22,89.34,6137.0
2017-08-10 14:20:00,89.33,89.5,89.28,89.46,12676.0,89.33,89.5,89.28,89.46,12676.0
2017-08-10 14:25:00,89.47,89.49,89.38,89.46,6991.0,89.47,89.49,89.38,89.46,6991.0
2017-08-10 14:30:00,89.47,89.7,89.43,89.63,8745.0,89.47,89.7,89.43,89.63,8745.0
2017-08-10 14:35:00,89.57,89.57,89.42,89.43,4467.0,89.57,89.57,89.42,89.43,4467.0
2017-08-10 14:40:00,89.4,89.47,89.28,89.28,7799.0,89.4,89.47,89.28,89.28,7799.0
2017-08-10 14:45:00,89.28,89.35,89.18,89.23,18919.0,89.28,89.35,89.18,89.23,18919.0
2017-08-10 14:50:00,89.26,89.4,89.19,89.34,7581.0,89.26,89.4,89.19,89.34,7581.0
2017-08-10 14:55:00,89.26,89.31,89.15,89.25,9560.0,89.26,89.31,89.15,89.25,9560.0
2017-08-10 15:00:00,89.22,89.38,89.2,89.3,6518.0,89.22,89.38,89.2,89.3,6518.0
2017-08-10 15:05:00,89.27,89.27,89.14,89.16,26910.0,89.27,89.27,89.14,89.16,26910.0
2017-08-10 15:10:00,89.14,89.14,88.97,88.98,19582.0,89.14,89.14,88.97,88.98,19582.0
2017-08-10 15:15:00,88.99,88.99,88.77,88.86,24350.0,88.99,88.99,88.77,88.86,24350.0
2017-08-10 15:20:00,88.9,88.91,88.71,88.85,13355.0,88.9,88.91,88.71,88.85,13355.0
2017-08-10 15:25:00,88.84,88.89,88.7,88.81,12100.0,88.84,88.89,88.7,88.81,12100.0
2017-08-10 15:30:00,88.82,88.86,88.59,88.62,14449.0,88.82,88.86,88.59,88.62,14449.0
2017-08-10 15:35:00,88.59,88.65,88.42,88.44,14247.0,88.59,88.65,88.42,88.44,14247.0
2017-08-10 15:40:00,88.46,88.53,88.42,88.5,20705.0,88.46,88.53,88.42,88.5,20705.0
2017-08-10 15:45:00,88.5,88.55,88.3,88.34,47615.0,88.5,88.55,88.3,88.34,47615.0
2017-08-10 15:50:00,88.34,88.34,88.26,88.34,63621.0,88.34,88.34,88.26,88.34,63621.0
2017-08-10 15:55:00,88.34,88.4,88.29,88.32,61673.0,88.34,88.4,88.29,88.32,61673.0
2017-08-11 09:30:00,88.1,88.96,88.01,88.8,32369.0,88.1,88.96,88.01,88.8,32369.0
2017-08-11 09:35:00,88.8,88.83,88.36,88.47,12375.0,88.8,88.83,88.36,88.47,12375.0
2017-08-11 09:40:00,88.37,88.66,88.01,88.66,22522.0,88.37,88.66,88.01,88.66,22522.0
2017-08-11 09:45:00,88.7,88.87,88.52,88.79,48662.0,88.7,88.87,88.52,88.79,48662.0
2017-08-11 09:50:00,88.8,89.34,88.77,89.34,15456.0,88.8,89.34,88.77,89.34,15456.0
2017-08-11 09:55:00,89.35,89.65,89.18,89.56,16147.0,89.35,89.65,89.18,89.56,16147.0
2017-08-11 10:00:00,89.56,89.74,89.4,89.66,18774.0,89.56,89.74,89.4,89.66,18774.0
2017-08-11 10:05:00,89.66,90.1,89.65,90.1,20027.0,89.66,90.1,89.65,90.1,20027.0
2017-08-11 10:10:00,90.12,90.17,89.76,89.82,33023.0,90.12,90.17,89.76,89.82,33023.0
2017-08-11 10:15:00,89.87,89.93,89.7,89.84,15266.0,89.87,89.93,89.7,89.84,15266.0
2017-08-11 10:20:00,89.8,89.96,89.77,89.82,9107.0,89.8,89.96,89.77,89.82,9107.0
2017-08-11 10:25:00,89.79,89.89,89.67,89.82,9925.0,89.79,89.89,89.67,89.82,9925.0
2017-08-11 10:30:00,89.72,89.82,89.5,89.66,15489.0,89.72,89.82,89.5,89.66,15489.0
2017-08-11 10:35:00,89.69,89.73,89.42,89.52,10234.0,89.69,89.73,89.42,89.52,10234.0
2017-08-11 10:40:00,89.43,89.65,89.43,89.49,2185.0,89.43,89.65,89.43,89.49,2185.0
2017-08-11 10:45:00,89.49,89.66,89.44,89.46,14551.0,89.49,89.66,89.44,89.46,14551.0
2017-08-11 10:50:00,89.44,89.48,89.33,89.36,6450.0,89.44,89.48,89.33,89.36,6450.0
2017-08-11 10:55:00,89.31,89.4,89.23,89.23,9578.0,89.31,89.4,89.23,89.23,9578.0
2017-08-11 11:00:00,89.24,89.24,89.06,89.06,13464.0,89.24,89.24,89.06,89.06,13464.0
2017-08-11 11:05:00,89.12,89.29,89.1,89.19,15020.0,89.12,89.29,89.1,89.19,15020.0
2017-08-11 11:10:00,89.18,89.35,89.18,89.26,6168.0,89.18,89.35,89.18,89.26,6168.0
2017-08-11 11:15:00,89.29,89.41,89.2,89.25,3816.0,89.29,89.41,89.2,89.25,3816.0
2017-08-11 11:20:00,89.2,89.22,89.01,89.16,14276.0,89.2,89.22,89.01,89.16,14276.0
2017-08-11 11:25:00,89.18,89.3,89.01,89.1,7773.0,89.18,89.3,89.01,89.1,7773.0
2017-08-11 11:30:00,89.12,89.22,89.06,89.13,12383.0,89.12,89.22,89.06,89.13,12383.0
2017-08-11 11:35:00,89.21,89.43,89.17,89.36,3540.0,89.21,89.43,89.17,89.36,3540.0
2017-08-11 11:40:00,89.42,89.52,89.26,89.52,9355.0,89.42,89.52,89.26,89.52,9355.0
2017-08-11 11:45:00,89.57,89.58,89.33,89.41,7435.0,89.57,89.58,89.33,89.41,7435.0
2017-08-11 11:50:00,89.41,89.49,89.19,89.3,6220.0,89.41,89.49,89.19,89.3,6220.0
2017-08-11 11:55:00,89.25,89.42,89.19,89.25,9320.0,89.25,89.42,89.19,89.25,9320.0
2017-08-11 12:00:00,89.27,89.52,89.19,89.51,8060.0,89.27,89.52,89.19,89.51,8060.0
2017-08-11 12:05:00,89.52,89.63,89.48,89.55,8429.0,89.52,89.63,89.48,89.55,8429.0
2017-08-11 12:10:00,89.45,89.57,89.45,89.54,12186.0,89.45,89.57,89.45,89.54,12186.0
2017-08-11 12:15:00,89.53,89.6,89.46,89.6,16250.0,89.53,89.6,89.46,89.6,16250.0
2017-08-11 12:20:00,89.64,89.72,89.47,89.59,14374.0,89.64,89.72,89.47,89.59,14374.0
2017-08-11 12:25:00,89.62,89.63,89.5,89.56,5100.0,89.62,89.63,89.5,89.56,5100.0
2017-08-11 12:30:00,89.53,89.65,89.51,89.59,5261.0,89.53,89.65,89.51,89.59,5261.0
2017-08-11 12:35:00,89.57,89.66,89.56,89.56,4939.0,89.57,89.66,89.56,89.56,4939.0
2017-08-11 12:40:00,89.6,89.69,89.56,89.64,8900.0,89.6,89.69,89.56,89.64,8900.0
2017-08-11 12:45:00,89.69,89.74,89.57,89.63,5774.0,89.69,89.74,89.57,89.63,5774.0
2017-08-11 12:50:00,89.64,89.69,89.55,89.63,2700.0,89.64,89.69,89.55,89.63,2700.0
2017-08-11 12:55:00,89.54,89.63,89.49,89.59,6165.0,89.54,89.63,89.49,89.59,6165.0
2017-08-11 13:00:00,89.6,89.72,89.54,89.72,3650.0,89.6,89.72,89.54,89.72,3650.0
2017-08-11 13:05:00,89.72,89.73,89.61,89.69,6095.0,89.72,89.73,89.61,89.69,6095.0
2017-08-11 13:10:00,89.73,89.73,89.57,89.61,22408.0,89.73,89.73,89.57,89.61,22408.0
2017-08-11 13:15:00,89.58,89.6,89.51,89.56,9100.0,89.58,89.6,89.51,89.56,9100.0
2017-08-11 13:20:00,89.52,89.54,89.43,89.47,7600.0,89.52,89.54,89.43,89.47,7600.0
2017-08-11 13:25:00,89.47,89.54,89.44,89.46,5978.0,89.47,89.54,89.44,89.46,5978.0
2017-08-11 13:30:00,89.46,89.57,89.42,89.57,6547.0,89.46,89.57,89.42,89.57,6547.0
2017-08-11 13:35:00,89.46,89.46,89.27,89.31,5800.0,89.46,89.46,89.27,89.31,5800.0
2017-08-11 13:40:00,89.32,89.35,89.29,89.29,3050.0,89.32,89.35,89.29,89.29,3050.0
2017-08-11 13:45:00,89.36,89.46,89.33,89.46,4049.0,89.36,89.46,89.33,89.46,4049.0
2017-08-11 13:50:00,89.46,89.47,89.39,89.45,3523.0,89.46,89.47,89.39,89.45,3523.0
2017-08-11 13:55:00,89.43,89.44,89.35,89.41,3812.0,89.43,89.44,89.35,89.41,3812.0
2017-08-11 14:00:00,89.35,89.41,89.29,89.29,4600.0,89.35,89.41,89.29,89.29,4600.0
2017-08-11 14:05:00,89.33,89.46,89.33,89.46,3840.0,89.33,89.46,89.33,89.46,3840.0
2017-08-11 14:10:00,89.45,89.5,89.42,89.46,6738.0,89.45,89.5,89.42,89.46,6738.0
2017-08-11 14:15:00,89.49,89.61,89.45,89.6,6996.0,89.49,89.61,89.45,89.6,6996.0
2017-08-11 14:20:00,89.67,89.68,89.52,89.52,7165.0,89.67,89.68,89.52,89.52,7165.0
2017-08-11 14:25:00,89.52,89.64,89.52,89.61,5323.0,89.52,89.64,89.52,89.61,5323.0
2017-08-11 14:30:00,89.56,89.59,89.4,89.4,3700.0,89.56,89.59,89.4,89.4,3700.0
2017-08-11 14:35:00,89.38,89.47,89.28,89.3,14070.0,89.38,89.47,89.28,89.3,14070.0
2017-08-11 14:40:00,89.35,89.61,89.35,89.58,8400.0,89.35,89.61,89.35,89.58,8400.0
2017-08-11 14:45:00,89.64,89.76,89.62,89.66,24740.0,89.64,89.76,89.62,89.66,24740.0
2017-08-11 14:50:00,89.68,89.71,89.43,89.45,6135.0,89.68,89.71,89.43,89.45,6135.0
2017-08-11 14:55:00,89.49,89.54,89.34,89.41,13461.0,89.49,89.54,89.34,89.41,13461.0
2017-08-11 15:00:00,89.41,89.46,89.27,89.35,12069.0,89.41,89.46,89.27,89.35,12069.0
2017-08-11 15:05:00,89.38,89.47,89.34,89.39,10909.0,89.38,89.47,89.34,89.39,10909.0
2017-08-11 15:10:00,89.38,89.43,89.32,89.32,6934.0,89.38,89.43,89.32,89.32,6934.0
2017-08-11 15:15:00,89.31,89.32,89.21,89.21,5726.0,89.31,89.32,89.21,89.21,5726.0
2017-08-11 15:20:00,89.21,89.3,89.2,89.3,7336.0,89.21,89.3,89.2,89.3,7336.0
2017-08-11 15:25:00,89.3,89.44,89.3,89.4,7552.0,89.3,89.44,89.3,89.4,7552.0
2017-08-11 15:30:00,89.42,89.44,89.31,89.31,14990.0,89.42,89.44,89.31,89.31,14990.0
2017-08-11 15:35:00,89.33,89.53,89.3,89.53,17315.0,89.33,89.53,89.3,89.53,17315.0
2017-08-11 15:40:00,89.53,89.56,89.35,89.43,12020.0,89.53,89.56,89.35,89.43,12020.0
2017-08-11 15:45:00,89.39,89.48,89.36,89.48,15902.0,89.39,89.48,89.36,89.48,15902.0
2017-08-11 15:50:00,89.46,89.48,89.35,89.41,19445.0,89.46,89.48,89.35,89.41,19445.0
2017-08-11 15:55:00,89.39,89.41,89.25,89.29,36279.0,89.39,89.41,89.25,89.29,36279.0
2017-08-14 09:30:00,89.96,90.88,89.82,90.29,34277.0,89.96,90.88,89.82,90.29,34277.0
2017-08-14 09:35:00,90.3,90.32,90.08,90.1,18303.0,90.3,90.32,90.08,90.1,18303.0
2017-08-14 09:40:00,90.1,90.36,89.92,90.03,14857.0,90.1,90.36,89.92,90.03,14857.0
2017-08-14 09:45:00,90.04,90.48,90.04,90.3,8031.0,90.04,90.48,90.04,90.3,8031.0
2017-08-14 09:50:00,90.31,90.31,90.11,90.29,4557.0,90.31,90.31,90.11,90.29,4557.0
2017-08-14 09:55:00,90.37,90.4,90.24,90.35,4305.0,90.37,90.4,90.24,90.35,4305.0
2017-08-14 10:00:00,90.29,90.59,90.29,90.47,11942.0,90.29,90.59,90.29,90.47,11942.0
2017-08-14 10:05:00,90.43,90.75,90.43,90.48,36328.0,90.43,90.75,90.43,90.48,36328.0
2017-08-14 10:10:00,90.54,90.63,90.49,90.58,9423.0,90.54,90.63,90.49,90.58,9423.0
2017-08-14 10:15:00,90.6,90.6,90.44,90.5,16927.0,90.6,90.6,90.44,90.5,16927.0
2017-08-14 10:20:00,90.49,90.87,90.48,90.76,16706.0,90.49,90.87,90.48,90.76,16706.0
2017-08-14 10:25:00,90.89,90.92,90.67,90.67,18972.0,90.89,90.92,90.67,90.67,18972.0
2017-08-14 10:30:00,90.7,90.98,90.69,90.93,15498.0,90.7,90.98,90.69,90.93,15498.0
2017-08-14 10:35:00,90.87,90.87,90.67,90.71,8096.0,90.87,90.87,90.67,90.71,8096.0
2017-08-14 10:40:00,90.71,90.71,90.6,90.68,7349.0,90.71,90.71,90.6,90.68,7349.0
2017-08-14 10:45:00,90.66,90.78,90.64,90.78,3317.0,90.66,90.78,90.64,90.78,3317.0
2017-08-14 10:50:00,90.71,90.79,90.55,90.55,4180.0,90.71,90.79,90.55,90.55,4180.0
2017-08-14 10:55:00,90.53,90.58,90.31,90.31,4445.0,90.53,90.58,90.31,90.31,4445.0
2017-08-14 11:00:00,90.32,90.5,90.32,90.42,5300.0,90.32,90.5,90.32,90.42,5300.0
2017-08-14 11:05:00,90.45,90.49,90.3,90.46,10472.0,90.45,90.49,90.3,90.46,10472.0
2017-08-14 11:10:00,90.49,90.55,90.48,90.53,6425.0,90.49,90.55,90.48,90.53,6425.0
2017-08-14 11:15:00,90.51,90.52,90.33,90.38,7233.0,90.51,90.52,90.33,90.38,7233.0
2017-08-14 11:20:00,90.39,90.39,90.23,90.23,5175.0,90.39,90.39,90.23,90.23,5175.0
2017-08-14 11:25:00,90.3,90.52,90.3,90.43,3142.0,90.3,90.52,90.3,90.43,3142.0
2017-08-14 11:30:00,90.39,90.55,90.39,90.52,7489.0,90.39,90.55,90.39,90.52,7489.0
2017-08-14 11:35:00,90.53,90.53,90.32,90.46,3965.0,90.53,90.53,90.32,90.46,3965.0
2017-08-14 11:40:00,90.49,90.49,90.29,90.29,8000.0,90.49,90.49,90.29,90.29,8000.0
2017-08-14 11:45:00,90.26,90.51,90.26,90.37,4800.0,90.26,90.51,90.26,90.37,4800.0
2017-08-14 11:50:00,90.37,90.47,90.37,90.46,1700.0,90.37,90.47,90.37,90.46,1700.0
2017-08-14 11:55:00,90.44,90.5,90.39,90.5,2300.0,90.44,90.5,90.39,90.5,2300.0
2017-08-14 12:00:00,90.5,90.54,90.38,90.5,2703.0,90.5,90.54,90.38,90.5,2703.0
2017-08-14 12:05:00,90.51,90.52,90.4,90.4,4751.0,90.51,90.52,90.4,90.4,4751.0
2017-08-14 12:10:00,90.36,90.46,90.36,90.38,2441.0,90.36,90.46,90.36,90.38,2441.0
2017-08-14 12:15:00,90.41,90.41,90.31,90.38,3200.0,90.41,90.41,90.31,90.38,3200.0
2017-08-14 12:20:00,90.35,90.38,90.33,90.33,4129.0,90.35,90.38,90.33,90.33,4129.0
2017-08-14 12:25:00,90.39,90.44,90.31,90.33,4870.0,90.39,90.44,90.31,90.33,4870.0
2017-08-14 12:30:00,90.34,90.34,90.22,90.28,2746.0,90.34,90.34,90.22,90.28,2746.0
2017-08-14 12:35:00,90.27,90.28,90.2,90.25,6379.0,90.27,90.28,90.2,90.25,6379.0
2017-08-14 12:40:00,90.29,90.32,90.27,90.28,2059.0,90.29,90.32,90.27,90.28,2059.0
2017-08-14 12:45:00,90.33,90.36,90.31,90.35,1200.0,90.33,90.36,90.31,90.35,1200.0
2017-08-14 12:50:00,90.31,90.41,90.31,90.35,1100.0,90.31,90.41,90.31,90.35,1100.0
2017-08-14 12:55:00,90.39,90.47,90.39,90.47,2575.0,90.39,90.47,90.39,90.47,2575.0
2017-08-14 13:00:00,90.46,90.56,90.42,90.43,4870.0,90.46,90.56,90.42,90.43,4870.0
2017-08-14 13:05:00,90.48,90.53,90.44,90.5,5641.0,90.48,90.53,90.44,90.5,5641.0
2017-08-14 13:10:00,90.5,90.57,90.49,90.56,2108.0,90.5,90.57,90.49,90.56,2108.0
2017-08-14 13:15:00,90.55,90.56,90.47,90.53,1834.0,90.55,90.56,90.47,90.53,1834.0
2017-08-14 13:20:00,90.52,90.56,90.49,90.49,1700.0,90.52,90.56,90.49,90.49,1700.0
2017-08-14 13:25:00,90.49,90.56,90.42,90.45,2300.0,90.49,90.56,90.42,90.45,2300.0
2017-08-14 13:30:00,90.49,90.49,90.42,90.42,2265.0,90.49,90.49,90.42,90.42,2265.0
2017-08-14 13:35:00,90.42,90.48,90.4,90.41,5585.0,90.42,90.48,90.4,90.41,5585.0
2017-08-14 13:40:00,90.43,90.5,90.41,90.43,2502.0,90.43,90.5,90.41,90.43,2502.0
2017-08-14 13:45:00,90.44,90.49,90.35,90.39,6653.0,90.44,90.49,90.35,90.39,6653.0
2017-08-14 13:50:00,90.41,90.45,90.38,90.41,9812.0,90.41,90.45,90.38,90.41,9812.0
2017-08-14 13:55:00,90.41,90.46,90.38,90.44,5256.0,90.41,90.46,90.38,90.44,5256.0
2017-08-14 14:00:00,90.42,90.48,90.37,90.46,4624.0,90.42,90.48,90.37,90.46,4624.0
2017-08-14 14:05:00,90.49,90.6,90.49,90.57,4924.0,90.49,90.6,90.49,90.57,4924.0
2017-08-14 14:10:00,90.56,90.65,90.54,90.6,3800.0,90.56,90.65,90.54,90.6,3800.0
2017-08-14 14:15:00,90.57,90.59,90.46,90.59,10250.0,90.57,90.59,90.46,90.59,10250.0
2017-08-14 14:20:00,90.6,90.7,90.6,90.61,3000.0,90.6,90.7,90.6,90.61,3000.0
2017-08-14 14:25:00,90.64,90.71,90.61,90.64,2818.0,90.64,90.71,90.61,90.64,2818.0
2017-08-14 14:30:00,90.68,90.76,90.65,90.72,5353.0,90.68,90.76,90.65,90.72,5353.0
2017-08-14 14:35:00,90.73,90.79,90.69,90.74,4471.0,90.73,90.79,90.69,90.74,4471.0
2017-08-14 14:40:00,90.72,90.76,90.66,90.71,2700.0,90.72,90.76,90.66,90.71,2700.0
2017-08-14 14:45:00,90.76,90.82,90.7,90.72,9971.0,90.76,90.82,90.7,90.72,9971.0
2017-08-14 14:50:00,90.71,90.77,90.67,90.77,2550.0,90.71,90.77,90.67,90.77,2550.0
2017-08-14 14:55:00,90.77,90.81,90.67,90.75,6100.0,90.77,90.81,90.67,90.75,6100.0
2017-08-14 15:00:00,90.75,90.79,90.71,90.79,5600.0,90.75,90.79,90.71,90.79,5600.0
2017-08-14 15:05:00,90.77,90.84,90.74,90.84,6726.0,90.77,90.84,90.74,90.84,6726.0
2017-08-14 15:10:00,90.82,90.88,90.8,90.84,4500.0,90.82,90.88,90.8,90.84,4500.0
2017-08-14 15:15:00,90.83,90.96,90.79,90.93,3975.0,90.83,90.96,90.79,90.93,3975.0
2017-08-14 15:20:00,90.94,90.94,90.81,90.89,6312.0,90.94,90.94,90.81,90.89,6312.0
2017-08-14 15:25:00,90.89,90.89,90.8,90.82,6300.0,90.89,90.89,90.8,90.82,6300.0
2017-08-14 15:30:00,90.8,90.83,90.78,90.82,5716.0,90.8,90.83,90.78,90.82,5716.0
2017-08-14 15:35:00,90.79,90.82,90.71,90.76,13361.0,90.79,90.82,90.71,90.76,13361.0
2017-08-14 15:40:00,90.75,90.83,90.72,90.75,7877.0,90.75,90.83,90.72,90.75,7877.0
2017-08-14 15:45:00,90.72,90.8,90.68,90.76,12206.0,90.72,90.8,90.68,90.76,12206.0
2017-08-14 15:50:00,90.75,90.85,90.74,90.81,28196.0,90.75,90.85,90.74,90.81,28196.0
2017-08-14 15:55:00,90.82,90.91,90.7,90.71,39114.0,90.82,90.91,90.7,90.71,39114.0
2017-08-15 09:30:00,91.05,91.28,90.71,90.92,15566.0,91.05,91.28,90.71,90.92,15566.0
2017-08-15 09:35:00,90.9,90.9,90.51,90.63,4578.0,90.9,90.9,90.51,90.63,4578.0
2017-08-15 09:40:00,90.61,90.61,89.87,89.93,7557.0,90.61,90.61,89.87,89.93,7557.0
2017-08-15 09:45:00,89.9,90.24,89.88,90.1,6868.0,89.9,90.24,89.88,90.1,6868.0
2017-08-15 09:50:00,90.15,90.29,90.07,90.17,4579.0,90.15,90.29,90.07,90.17,4579.0
2017-08-15 09:55:00,90.26,90.61,90.26,90.56,5826.0,90.26,90.61,90.26,90.56,5826.0
2017-08-15 10:00:00,90.61,90.61,90.45,90.48,4640.0,90.61,90.61,90.45,90.48,4640.0
2017-08-15 10:05:00,90.5,90.6,90.38,90.44,10152.0,90.5,90.6,90.38,90.44,10152.0
2017-08-15 10:10:00,90.38,90.46,90.26,90.32,5385.0,90.38,90.46,90.26,90.32,5385.0
2017-08-15 10:15:00,90.36,90.52,90.25,90.52,5933.0,90.36,90.52,90.25,90.52,5933.0
2017-08-15 10:20:00,90.47,90.58,90.27,90.46,6183.0,90.47,90.58,90.27,90.46,6183.0
2017-08-15 10:25:00,90.5,90.6,90.45,90.51,7301.0,90.5,90.6,90.45,90.51,7301.0
2017-08-15 10:30:00,90.52,90.54,90.34,90.43,4312.0,90.52,90.54,90.34,90.43,4312.0
2017-08-15 10:35:00,90.42,90.58,90.34,90.58,7494.0,90.42,90.58,90.34,90.58,7494.0
2017-08-15 10:40:00,90.71,90.9,90.64,90.85,17045.0,90.71,90.9,90.64,90.85,17045.0
2017-08-15 10:45:00,90.76,90.83,90.69,90.83,3493.0,90.76,90.83,90.69,90.83,3493.0
2017-08-15 10:50:00,90.83,90.88,90.72,90.74,4800.0,90.83,90.88,90.72,90.74,4800.0
2017-08-15 10:55:00,90.79,90.81,90.54,90.54,3000.0,90.79,90.81,90.54,90.54,3000.0
2017-08-15 11:00:00,90.59,90.69,90.52,90.55,4484.0,90.59,90.69,90.52,90.55,4484.0
2017-08-15 11:05:00,90.54,90.76,90.54,90.7,8790.0,90.54,90.76,90.54,90.7,8790.0
2017-08-15 11:10:00,90.7,90.8,90.7,90.79,14910.0,90.7,90.8,90.7,90.79,14910.0
2017-08-15 11:15:00,90.79,90.8,90.74,90.78,4502.0,90.79,90.8,90.74,90.78,4502.0
2017-08-15 11:20:00,90.8,90.8,90.69,90.73,5236.0,90.8,90.8,90.69,90.73,5236.0
2017-08-15 11:25:00,90.69,90.74,90.65,90.73,3632.0,90.69,90.74,90.65,90.73,3632.0
2017-08-15 11:30:00,90.76,90.8,90.73,90.75,7823.0,90.76,90.8,90.73,90.75,7823.0
2017-08-15 11:35:00,90.75,90.81,90.73,90.73,12828.0,90.75,90.81,90.73,90.73,12828.0
2017-08-15 11:40:00,90.76,90.8,90.6,90.66,8851.0,90.76,90.8,90.6,90.66,8851.0
2017-08-15 11:45:00,90.62,90.73,90.61,90.73,8200.0,90.62,90.73,90.61,90.73,8200.0
2017-08-15 11:50:00,90.7,90.71,90.43,90.43,3123.0,90.7,90.71,90.43,90.43,3123.0
2017-08-15 11:55:00,90.42,90.49,90.42,90.48,3914.0,90.42,90.49,90.42,90.48,3914.0
2017-08-15 12:00:00,90.47,90.58,90.47,90.58,1399.0,90.47,90.58,90.47,90.58,1399.0
2017-08-15 12:05:00,90.58,90.61,90.52,90.53,3190.0,90.58,90.61,90.52,90.53,3190.0
2017-08-15 12:10:00,90.55,90.6,90.51,90.6,4500.0,90.55,90.6,90.51,90.6,4500.0
2017-08-15 12:15:00,90.6,90.71,90.59,90.71,2100.0,90.6,90.71,90.59,90.71,2100.0
2017-08-15 12:20:00,90.66,90.71,90.64,90.68,3611.0,90.66,90.71,90.64,90.68,3611.0
2017-08-15 12:25:00,90.7,90.8,90.7,90.8,3450.0,90.7,90.8,90.7,90.8,3450.0
2017-08-15 12:30:00,90.83,90.85,90.79,90.83,4797.0,90.83,90.85,90.79,90.83,4797.0
2017-08-15 12:35:00,90.84,90.84,90.75,90.82,1800.0,90.84,90.84,90.75,90.82,1800.0
2017-08-15 12:40:00,90.8,90.84,90.73,90.82,5062.0,90.8,90.84,90.73,90.82,5062.0
2017-08-15 12:45:00,90.83,90.89,90.81,90.88,7052.0,90.83,90.89,90.81,90.88,7052.0
2017-08-15 12:50:00,90.86,90.86,90.67,90.72,4900.0,90.86,90.86,90.67,90.72,4900.0
2017-08-15 12:55:00,90.73,90.76,90.65,90.65,3123.0,90.73,90.76,90.65,90.65,3123.0
2017-08-15 13:00:00,90.63,90.64,90.35,90.35,3720.0,90.63,90.64,90.35,90.35,3720.0
2017-08-15 13:05:00,90.33,90.47,90.32,90.47,3746.0,90.33,90.47,90.32,90.47,3746.0
2017-08-15 13:10:00,90.49,90.56,90.49,90.54,2826.0,90.49,90.56,90.49,90.54,2826.0
2017-08-15 13:15:00,90.58,90.58,90.49,90.57,2300.0,90.58,90.58,90.49,90.57,2300.0
2017-08-15 13:20:00,90.56,90.6,90.55,90.56,2660.0,90.56,90.6,90.55,90.56,2660.0
2017-08-15 13:25:00,90.56,90.57,90.46,90.53,4847.0,90.56,90.57,90.46,90.53,4847.0
2017-08-15 13:30:00,90.53,90.55,90.48,90.53,3810.0,90.53,90.55,90.48,90.53,3810.0
2017-08-15 13:35:00,90.51,90.51,90.44,90.45,2700.0,90.51,90.51,90.44,90.45,2700.0
2017-08-15 13:40:00,90.49,90.57,90.47,90.49,5054.0,90.49,90.57,90.47,90.49,5054.0
2017-08-15 13:45:00,90.53,90.59,90.53,90.54,2400.0,90.53,90.59,90.53,90.54,2400.0
2017-08-15 13:50:00,90.61,90.63,90.54,90.56,2371.0,90.61,90.63,90.54,90.56,2371.0
2017-08-15 13:55:00,90.54,90.54,90.44,90.46,3275.0,90.54,90.54,90.44,90.46,3275.0
2017-08-15 14:00:00,90.45,90.64,90.45,90.59,3792.0,90.45,90.64,90.45,90.59,3792.0
2017-08-15 14:05:00,90.61,90.61,90.55,90.58,2300.0,90.61,90.61,90.55,90.58,2300.0
2017-08-15 14:10:00,90.61,90.62,90.57,90.57,1327.0,90.61,90.62,90.57,90.57,1327.0
2017-08-15 14:15:00,90.58,90.63,90.53,90.63,3729.0,90.58,90.63,90.53,90.63,3729.0
2017-08-15 14:20:00,90.63,90.66,90.62,90.65,1871.0,90.63,90.66,90.62,90.65,1871.0
2017-08-15 14:25:00,90.66,90.73,90.66,90.72,2645.0,90.66,90.73,90.66,90.72,2645.0
2017-08-15 14:30:00,90.76,90.79,90.72,90.79,2443.0,90.76,90.79,90.72,90.79,2443.0
2017-08-15 14:35:00,90.82,90.82,90.75,90.76,4564.0,90.82,90.82,90.75,90.76,4564.0
2017-08-15 14:40:00,90.7,90.79,90.68,90.69,3850.0,90.7,90.79,90.68,90.69,3850.0
2017-08-15 14:45:00,90.69,90.71,90.62,90.69,3703.0,90.69,90.71,90.62,90.69,3703.0
2017-08-15 14:50:00,90.72,90.72,90.65,90.65,1799.0,90.72,90.72,90.65,90.65,1799.0
2017-08-15 14:55:00,90.64,90.67,90.56,90.67,6294.0,90.64,90.67,90.56,90.67,6294.0
2017-08-15 15:00:00,90.65,90.7,90.63,90.69,4400.0,90.65,90.7,90.63,90.69,4400.0
2017-08-15 15:05:00,90.69,90.75,90.67,90.69,8223.0,90.69,90.75,90.67,90.69,8223.0
2017-08-15 15:10:00,90.69,90.71,90.64,90.69,11896.0,90.69,90.71,90.64,90.69,11896.0
2017-08-15 15:15:00,90.74,90.74,90.53,90.62,11455.0,90.74,90.74,90.53,90.62,11455.0
2017-08-15 15:20:00,90.62,90.62,90.53,90.55,6333.0,90.62,90.62,90.53,90.55,6333.0
2017-08-15 15:25:00,90.55,90.66,90.55,90.61,6488.0,90.55,90.66,90.55,90.61,6488.0
2017-08-15 15:30:00,90.61,90.73,90.61,90.7,8979.0,90.61,90.73,90.61,90.7,8979.0
2017-08-15 15:35:00,90.7,90.78,90.68,90.77,9949.0,90.7,90.78,90.68,90.77,9949.0
2017-08-15 15:40:00,90.79,90.87,90.77,90.87,14209.0,90.79,90.87,90.77,90.87,14209.0
2017-08-15 15:45:00,90.85,90.91,90.85,90.9,13356.0,90.85,90.91,90.85,90.9,13356.0
2017-08-15 15:50:00,90.89,90.9,90.78,90.8,28220.0,90.89,90.9,90.78,90.8,28220.0
2017-08-15 15:55:00,90.79,90.8,90.61,90.65,51035.0,90.79,90.8,90.61,90.65,51035.0
2017-08-16 09:30:00,91.08,91.17,90.73,90.86,19913.0,91.08,91.17,90.73,90.86,19913.0
2017-08-16 09:35:00,90.87,91.16,90.76,90.86,14885.0,90.87,91.16,90.76,90.86,14885.0
2017-08-16 09:40:00,90.76,90.99,90.51,90.87,5705.0,90.76,90.99,90.51,90.87,5705.0
2017-08-16 09:45:00,90.97,90.97,90.73,90.77,4900.0,90.97,90.97,90.73,90.77,4900.0
2017-08-16 09:50:00,90.74,90.89,90.62,90.88,2405.0,90.74,90.89,90.62,90.88,2405.0
2017-08-16 09:55:00,90.86,90.86,90.81,90.86,900.0,90.86,90.86,90.81,90.86,900.0
2017-08-16 10:00:00,90.99,91.16,90.97,91.14,9700.0,90.99,91.16,90.97,91.14,9700.0
2017-08-16 10:05:00,91.19,91.39,91.19,91.23,7728.0,91.19,91.39,91.19,91.23,7728.0
2017-08-16 10:10:00,91.27,91.27,91.02,91.06,18910.0,91.27,91.27,91.02,91.06,18910.0
2017-08-16 10:15:00,91.09,91.27,91.06,91.15,9200.0,91.09,91.27,91.06,91.15,9200.0
2017-08-16 10:20:00,91.15,91.16,90.94,90.99,15669.0,91.15,91.16,90.94,90.99,15669.0
2017-08-16 10:25:00,91.02,91.11,90.89,91.07,7248.0,91.02,91.11,90.89,91.07,7248.0
2017-08-16 10:30:00,91.08,91.15,91.03,91.05,2620.0,91.08,91.15,91.03,91.05,2620.0
2017-08-16 10:35:00,91.08,91.16,91.07,91.15,2700.0,91.08,91.16,91.07,91.15,2700.0
2017-08-16 10:40:00,91.25,91.25,91.14,91.15,7627.0,91.25,91.25,91.14,91.15,7627.0
2017-08-16 10:45:00,91.15,91.5,91.14,91.5,15756.0,91.15,91.5,91.14,91.5,15756.0
2017-08-16 10:50:00,91.55,91.61,91.48,91.5,3740.0,91.55,91.61,91.48,91.5,3740.0
2017-08-16 10:55:00,91.47,91.53,91.4,91.4,4515.0,91.47,91.53,91.4,91.4,4515.0
2017-08-16 11:00:00,91.37,91.52,91.35,91.51,8200.0,91.37,91.52,91.35,91.51,8200.0
2017-08-16 11:05:00,91.48,91.52,91.37,91.47,11422.0,91.48,91.52,91.37,91.47,11422.0
2017-08-16 11:10:00,91.43,91.48,91.33,91.41,9023.0,91.43,91.48,91.33,91.41,9023.0
2017-08-16 11:15:00,91.4,91.43,91.36,91.4,11018.0,91.4,91.43,91.36,91.4,11018.0
2017-08-16 11:20:00,91.48,91.56,91.41,91.48,23651.0,91.48,91.56,91.41,91.48,23651.0
2017-08-16 11:25:00,91.48,91.48,91.35,91.37,11123.0,91.48,91.48,91.35,91.37,11123.0
2017-08-16 11:30:00,91.43,91.46,91.35,91.35,10666.0,91.43,91.46,91.35,91.35,10666.0
2017-08-16 11:35:00,91.32,91.68,91.32,91.68,14094.0,91.32,91.68,91.32,91.68,14094.0
2017-08-16 11:40:00,91.7,91.77,91.6,91.66,8650.0,91.7,91.77,91.6,91.66,8650.0
2017-08-16 11:45:00,91.71,91.77,91.6,91.7,3142.0,91.71,91.77,91.6,91.7,3142.0
2017-08-16 11:50:00,91.7,91.73,91.64,91.64,5420.0,91.7,91.73,91.64,91.64,5420.0
2017-08-16 11:55:00,91.64,91.74,91.63,91.74,3100.0,91.64,91.74,91.63,91.74,3100.0
2017-08-16 12:00:00,91.74,92.0,91.74,92.0,17674.0,91.74,92.0,91.74,92.0,17674.0
2017-08-16 12:05:00,92.02,92.26,92.02,92.19,18130.0,92.02,92.26,92.02,92.19,18130.0
2017-08-16 12:10:00,92.2,92.25,92.16,92.19,6124.0,92.2,92.25,92.16,92.19,6124.0
2017-08-16 12:15:00,92.2,92.4,92.18,92.35,8229.0,92.2,92.4,92.18,92.35,8229.0
2017-08-16 12:20:00,92.36,92.38,92.25,92.27,5520.0,92.36,92.38,92.25,92.27,5520.0
2017-08-16 12:25:00,92.31,92.38,92.28,92.33,7775.0,92.31,92.38,92.28,92.33,7775.0
2017-08-16 12:30:00,92.35,92.38,92.26,92.31,9410.0,92.35,92.38,92.26,92.31,9410.0
2017-08-16 12:35:00,92.29,92.32,92.12,92.24,25714.0,92.29,92.32,92.12,92.24,25714.0
2017-08-16 12:40:00,92.26,92.33,92.25,92.25,6900.0,92.26,92.33,92.25,92.25,6900.0
2017-08-16 12:45:00,92.28,92.33,92.25,92.33,11808.0,92.28,92.33,92.25,92.33,11808.0
2017-08-16 12:50:00,92.33,92.33,92.13,92.24,11729.0,92.33,92.33,92.13,92.24,11729.0
2017-08-16 12:55:00,92.25,92.26,92.04,92.08,9252.0,92.25,92.26,92.04,92.08,9252.0
2017-08-16 13:00:00,92.06,92.12,92.04,92.11,5725.0,92.06,92.12,92.04,92.11,5725.0
2017-08-16 13:05:00,92.08,92.23,92.08,92.17,7687.0,92.08,92.23,92.08,92.17,7687.0
2017-08-16 13:10:00,92.13,92.14,91.81,91.81,7745.0,92.13,92.14,91.81,91.81,7745.0
2017-08-16 13:15:00,91.86,92.13,91.8,92.04,7265.0,91.86,92.13,91.8,92.04,7265.0
2017-08-16 13:20:00,92.1,92.12,92.0,92.0,4756.0,92.1,92.12,92.0,92.0,4756.0
2017-08-16 13:25:00,92.0,92.02,91.81,92.01,10887.0,92.0,92.02,91.81,92.01,10887.0
2017-08-16 13:30:00,92.03,92.09,91.88,92.06,6822.0,92.03,92.09,91.88,92.06,6822.0
2017-08-16 13:35:00,92.06,92.18,92.0,92.15,14913.0,92.06,92.18,92.0,92.15,14913.0
2017-08-16 13:40:00,92.12,92.26,92.09,92.11,8913.0,92.12,92.26,92.09,92.11,8913.0
2017-08-16 13:45:00,92.09,92.29,92.08,92.29,5300.0,92.09,92.29,92.08,92.29,5300.0
2017-08-16 13:50:00,92.3,92.31,92.17,92.2,11113.0,92.3,92.31,92.17,92.2,11113.0
2017-08-16 13:55:00,92.2,92.29,92.16,92.22,8025.0,92.2,92.29,92.16,92.22,8025.0
2017-08-16 14:00:00,92.2,92.27,91.96,92.27,11191.0,92.2,92.27,91.96,92.27,11191.0
2017-08-16 14:05:00,92.25,92.47,92.25,92.47,12324.0,92.25,92.47,92.25,92.47,12324.0
2017-08-16 14:10:00,92.4,92.49,92.19,92.27,9655.0,92.4,92.49,92.19,92.27,9655.0
2017-08-16 14:15:00,92.24,92.28,92.08,92.13,11869.0,92.24,92.28,92.08,92.13,11869.0
2017-08-16 14:20:00,92.07,92.17,91.83,91.89,10900.0,92.07,92.17,91.83,91.89,10900.0
2017-08-16 14:25:00,91.96,92.17,91.9,92.09,8103.0,91.96,92.17,91.9,92.09,8103.0
2017-08-16 14:30:00,92.09,92.09,91.79,91.95,7863.0,92.09,92.09,91.79,91.95,7863.0
2017-08-16 14:35:00,91.94,92.1,91.94,92.04,6113.0,91.94,92.1,91.94,92.04,6113.0
2017-08-16 14:40:00,91.98,92.05,91.88,91.99,4403.0,91.98,92.05,91.88,91.99,4403.0
2017-08-16 14:45:00,91.98,92.16,91.9,92.15,12664.0,91.98,92.16,91.9,92.15,12664.0
2017-08-16 14:50:00,92.11,92.15,92.04,92.04,4551.0,92.11,92.15,92.04,92.04,4551.0
2017-08-16 14:55:00,92.08,92.13,92.02,92.04,5697.0,92.08,92.13,92.02,92.04,5697.0
2017-08-16 15:00:00,92.05,92.15,92.05,92.13,22063.0,92.05,92.15,92.05,92.13,22063.0
2017-08-16 15:05:00,92.11,92.11,91.94,91.97,13244.0,92.11,92.11,91.94,91.97,13244.0
2017-08-16 15:10:00,91.99,92.07,91.96,92.02,5799.0,91.99,92.07,91.96,92.02,5799.0
2017-08-16 15:15:00,92.03,92.09,92.01,92.02,13798.0,92.03,92.09,92.01,92.02,13798.0
2017-08-16 15:20:00,92.0,92.1,92.0,92.03,11527.0,92.0,92.1,92.0,92.03,11527.0
2017-08-16 15:25:00,92.04,92.08,92.0,92.07,8659.0,92.04,92.08,92.0,92.07,8659.0
2017-08-16 15:30:00,92.07,92.18,92.07,92.12,27758.0,92.07,92.18,92.07,92.12,27758.0
2017-08-16 15:35:00,92.12,92.17,92.07,92.08,14501.0,92.12,92.17,92.07,92.08,14501.0
2017-08-16 15:40:00,92.07,92.07,91.93,91.94,18630.0,92.07,92.07,91.93,91.94,18630.0
2017-08-16 15:45:00,91.92,91.92,91.84,91.86,26066.0,91.92,91.92,91.84,91.86,26066.0
2017-08-16 15:50:00,91.86,92.05,91.86,92.04,40463.0,91.86,92.05,91.86,92.04,40463.0
2017-08-16 15:55:00,92.04,92.07,91.98,92.01,49326.0,92.04,92.07,91.98,92.01,49326.0
2017-08-17 09:30:00,91.67,91.86,91.1,91.62,23160.0,91.67,91.86,91.1,91.62,23160.0
2017-08-17 09:35:00,91.78,92.26,91.77,91.84,8696.0,91.78,92.26,91.77,91.84,8696.0
2017-08-17 09:40:00,91.87,92.18,91.87,92.06,4284.0,91.87,92.18,91.87,92.06,4284.0
2017-08-17 09:45:00,92.05,92.11,91.89,91.92,7166.0,92.05,92.11,91.89,91.92,7166.0
2017-08-17 09:50:00,91.9,91.93,91.87,91.91,1150.0,91.9,91.93,91.87,91.91,1150.0
2017-08-17 09:55:00,91.98,92.1,91.76,91.85,7541.0,91.98,92.1,91.76,91.85,7541.0
2017-08-17 10:00:00,91.95,91.95,91.5,91.62,7308.0,91.95,91.95,91.5,91.62,7308.0
2017-08-17 10:05:00,91.77,91.91,91.77,91.77,4192.0,91.77,91.91,91.77,91.77,4192.0
2017-08-17 10:10:00,91.78,91.78,91.38,91.46,9110.0,91.78,91.78,91.38,91.46,9110.0
2017-08-17 10:15:00,91.4,91.42,91.13,91.16,10597.0,91.4,91.42,91.13,91.16,10597.0
2017-08-17 10:20:00,91.14,91.37,91.08,91.25,11352.0,91.14,91.37,91.08,91.25,11352.0
2017-08-17 10:25:00,91.25,91.47,91.13,91.28,13484.0,91.25,91.47,91.13,91.28,13484.0
2017-08-17 10:30:00,91.47,91.63,91.47,91.52,2401.0,91.47,91.63,91.47,91.52,2401.0
2017-08-17 10:35:00,91.56,91.57,91.39,91.45,3668.0,91.56,91.57,91.39,91.45,3668.0
2017-08-17 10:40:00,91.46,91.49,91.23,91.26,6520.0,91.46,91.49,91.23,91.26,6520.0
2017-08-17 10:45:00,91.36,91.55,91.36,91.43,4100.0,91.36,91.55,91.36,91.43,4100.0
2017-08-17 10:50:00,91.43,91.52,91.26,91.4,4475.0,91.43,91.52,91.26,91.4,4475.0
2017-08-17 10:55:00,91.5,91.58,91.38,91.46,4004.0,91.5,91.58,91.38,91.46,4004.0
2017-08-17 11:00:00,91.52,91.57,91.38,91.44,3020.0,91.52,91.57,91.38,91.44,3020.0
2017-08-17 11:05:00,91.49,91.74,91.47,91.67,3457.0,91.49,91.74,91.47,91.67,3457.0
2017-08-17 11:10:00,91.61,91.7,91.52,91.58,5586.0,91.61,91.7,91.52,91.58,5586.0
2017-08-17 11:15:00,91.59,91.6,91.38,91.57,5409.0,91.59,91.6,91.38,91.57,5409.0
2017-08-17 11:20:00,91.57,91.69,91.49,91.51,25340.0,91.57,91.69,91.49,91.51,25340.0
2017-08-17 11:25:00,91.54,91.58,91.48,91.48,3728.0,91.54,91.58,91.48,91.48,3728.0
2017-08-17 11:30:00,91.49,91.51,91.33,91.33,6600.0,91.49,91.51,91.33,91.33,6600.0
2017-08-17 11:35:00,91.39,91.68,91.39,91.67,8201.0,91.39,91.68,91.39,91.67,8201.0
2017-08-17 11:40:00,91.67,91.76,91.63,91.76,2438.0,91.67,91.76,91.63,91.76,2438.0
2017-08-17 11:45:00,91.81,91.86,91.59,91.67,2594.0,91.81,91.86,91.59,91.67,2594.0
2017-08-17 11:50:00,91.6,91.69,91.57,91.62,3645.0,91.6,91.69,91.57,91.62,3645.0
2017-08-17 11:55:00,91.62,91.92,91.6,91.76,16828.0,91.62,91.92,91.6,91.76,16828.0
2017-08-17 12:00:00,91.76,91.9,91.75,91.83,3038.0,91.76,91.9,91.75,91.83,3038.0
2017-08-17 12:05:00,91.72,91.75,91.52,91.52,1269.0,91.72,91.75,91.52,91.52,1269.0
2017-08-17 12:10:00,91.53,91.53,91.33,91.33,5302.0,91.53,91.53,91.33,91.33,5302.0
2017-08-17 12:15:00,91.31,91.32,91.19,91.27,2798.0,91.31,91.32,91.19,91.27,2798.0
2017-08-17 12:20:00,91.31,91.38,91.3,91.35,3462.0,91.31,91.38,91.3,91.35,3462.0
2017-08-17 12:25:00,91.35,91.36,91.1,91.3,6265.0,91.35,91.36,91.1,91.3,6265.0
2017-08-17 12:30:00,91.26,91.29,91.11,91.2,4200.0,91.26,91.29,91.11,91.2,4200.0
2017-08-17 12:35:00,91.19,91.3,91.18,91.2,2660.0,91.19,91.3,91.18,91.2,2660.0
2017-08-17 12:40:00,91.25,91.36,91.21,91.26,2500.0,91.25,91.36,91.21,91.26,2500.0
2017-08-17 12:45:00,91.28,91.35,91.21,91.32,10918.0,91.28,91.35,91.21,91.32,10918.0
2017-08-17 12:50:00,91.25,91.3,91.18,91.2,10732.0,91.25,91.3,91.18,91.2,10732.0
2017-08-17 12:55:00,91.2,91.22,91.01,91.12,9300.0,91.2,91.22,91.01,91.12,9300.0
2017-08-17 13:00:00,91.15,91.17,90.81,90.91,4552.0,91.15,91.17,90.81,90.91,4552.0
2017-08-17 13:05:00,90.91,91.05,90.88,91.03,8522.0,90.91,91.05,90.88,91.03,8522.0
2017-08-17 13:10:00,91.03,91.06,90.91,90.91,3200.0,91.03,91.06,90.91,90.91,3200.0
2017-08-17 13:15:00,90.86,91.21,90.86,91.21,5300.0,90.86,91.21,90.86,91.21,5300.0
2017-08-17 13:20:00,91.18,91.21,90.94,91.12,5027.0,91.18,91.21,90.94,91.12,5027.0
2017-08-17 13:25:00,91.06,91.17,91.06,91.17,2156.0,91.06,91.17,91.06,91.17,2156.0
2017-08-17 13:30:00,91.15,91.29,91.02,91.2,9947.0,91.15,91.29,91.02,91.2,9947.0
2017-08-17 13:35:00,91.23,91.41,91.22,91.25,3272.0,91.23,91.41,91.22,91.25,3272.0
2017-08-17 13:40:00,91.3,91.32,91.22,91.23,1858.0,91.3,91.32,91.22,91.23,1858.0
2017-08-17 13:45:00,91.24,91.25,91.08,91.13,9180.0,91.24,91.25,91.08,91.13,9180.0
2017-08-17 13:50:00,91.17,91.25,91.14,91.25,2518.0,91.17,91.25,91.14,91.25,2518.0
2017-08-17 13:55:00,91.25,91.32,91.18,91.25,1500.0,91.25,91.32,91.18,91.25,1500.0
2017-08-17 14:00:00,91.25,91.32,91.01,91.02,4690.0,91.25,91.32,91.01,91.02,4690.0
2017-08-17 14:05:00,91.07,91.18,91.04,91.18,3000.0,91.07,91.18,91.04,91.18,3000.0
2017-08-17 14:10:00,91.18,91.27,91.18,91.22,2800.0,91.18,91.27,91.18,91.22,2800.0
2017-08-17 14:15:00,91.28,91.28,90.97,91.05,9515.0,91.28,91.28,90.97,91.05,9515.0
2017-08-17 14:20:00,91.02,91.19,90.93,91.17,10812.0,91.02,91.19,90.93,91.17,10812.0
2017-08-17 14:25:00,91.21,91.39,91.21,91.36,4383.0,91.21,91.39,91.21,91.36,4383.0
2017-08-17 14:30:00,91.32,91.42,91.18,91.18,6625.0,91.32,91.42,91.18,91.18,6625.0
2017-08-17 14:35:00,91.17,91.38,91.17,91.28,6500.0,91.17,91.38,91.17,91.28,6500.0
2017-08-17 14:40:00,91.26,91.26,91.07,91.07,8923.0,91.26,91.26,91.07,91.07,8923.0
2017-08-17 14:45:00,91.05,91.24,91.02,91.24,14233.0,91.05,91.24,91.02,91.24,14233.0
2017-08-17 14:50:00,91.23,91.23,91.05,91.14,5500.0,91.23,91.23,91.05,91.14,5500.0
2017-08-17 14:55:00,91.13,91.15,91.05,91.12,6700.0,91.13,91.15,91.05,91.12,6700.0
2017-08-17 15:00:00,91.06,91.07,90.94,90.97,9812.0,91.06,91.07,90.94,90.97,9812.0
2017-08-17 15:05:00,91.01,91.07,90.95,91.03,7105.0,91.01,91.07,90.95,91.03,7105.0
2017-08-17 15:10:00,91.03,91.12,91.0,91.0,15660.0,91.03,91.12,91.0,91.0,15660.0
2017-08-17 15:15:00,91.01,91.05,90.93,91.02,13250.0,91.01,91.05,90.93,91.02,13250.0
2017-08-17 15:20:00,91.01,91.1,90.97,91.03,10273.0,91.01,91.1,90.97,91.03,10273.0
2017-08-17 15:25:00,91.02,91.11,91.02,91.07,48907.0,91.02,91.11,91.02,91.07,48907.0
2017-08-17 15:30:00,91.05,91.15,91.0,91.14,8209.0,91.05,91.15,91.0,91.14,8209.0
2017-08-17 15:35:00,91.11,91.14,90.99,91.02,11736.0,91.11,91.14,90.99,91.02,11736.0
2017-08-17 15:40:00,90.97,90.99,90.9,90.95,19176.0,90.97,90.99,90.9,90.95,19176.0
2017-08-17 15:45:00,90.94,91.03,90.92,90.95,20956.0,90.94,91.03,90.92,90.95,20956.0
2017-08-17 15:50:00,90.95,91.11,90.82,91.04,61844.0,90.95,91.11,90.82,91.04,61844.0
2017-08-17 15:55:00,91.04,91.05,90.83,90.94,84696.0,91.04,91.05,90.83,90.94,84696.0
2017-08-18 09:30:00,90.82,90.94,90.01,90.41,21540.0,90.82,90.94,90.01,90.41,21540.0
2017-08-18 09:35:00,90.28,90.88,90.26,90.67,12369.0,90.28,90.88,90.26,90.67,12369.0
2017-08-18 09:40:00,90.62,90.99,90.59,90.72,9550.0,90.62,90.99,90.59,90.72,9550.0
2017-08-18 09:45:00,90.89,91.27,90.74,91.21,9334.0,90.89,91.27,90.74,91.21,9334.0
2017-08-18 09:50:00,91.23,91.26,90.89,90.89,11600.0,91.23,91.26,90.89,90.89,11600.0
2017-08-18 09:55:00,91.0,91.12,90.75,91.06,13766.0,91.0,91.12,90.75,91.06,13766.0
2017-08-18 10:00:00,91.1,91.52,90.96,91.4,17168.0,91.1,91.52,90.96,91.4,17168.0
2017-08-18 10:05:00,91.49,91.92,91.41,91.82,14244.0,91.49,91.92,91.41,91.82,14244.0
2017-08-18 10:10:00,91.89,91.91,91.67,91.91,8179.0,91.89,91.91,91.67,91.91,8179.0
2017-08-18 10:15:00,91.82,91.92,91.6,91.75,21577.0,91.82,91.92,91.6,91.75,21577.0
2017-08-18 10:20:00,91.75,91.96,91.69,91.92,10323.0,91.75,91.96,91.69,91.92,10323.0
2017-08-18 10:25:00,91.9,91.98,91.79,91.94,8656.0,91.9,91.98,91.79,91.94,8656.0
2017-08-18 10:30:00,91.91,92.07,91.79,92.07,9897.0,91.91,92.07,91.79,92.07,9897.0
2017-08-18 10:35:00,92.1,92.5,92.1,92.48,26036.0,92.1,92.5,92.1,92.48,26036.0
2017-08-18 10:40:00,92.51,92.77,92.51,92.66,17584.0,92.51,92.77,92.51,92.66,17584.0
2017-08-18 10:45:00,92.68,92.68,92.32,92.53,25388.0,92.68,92.68,92.32,92.53,25388.0
2017-08-18 10:50:00,92.57,92.81,92.49,92.7,25597.0,92.57,92.81,92.49,92.7,25597.0
2017-08-18 10:55:00,92.75,92.81,92.65,92.73,5913.0,92.75,92.81,92.65,92.73,5913.0
2017-08-18 11:00:00,92.77,92.8,92.41,92.43,21685.0,92.77,92.8,92.41,92.43,21685.0
2017-08-18 11:05:00,92.42,92.42,92.15,92.22,12458.0,92.42,92.42,92.15,92.22,12458.0
2017-08-18 11:10:00,92.23,92.3,92.12,92.2,14225.0,92.23,92.3,92.12,92.2,14225.0
2017-08-18 11:15:00,92.22,92.63,92.2,92.63,10785.0,92.22,92.63,92.2,92.63,10785.0
2017-08-18 11:20:00,92.63,92.72,92.59,92.69,12066.0,92.63,92.72,92.59,92.69,12066.0
2017-08-18 11:25:00,92.73,93.09,92.73,93.01,34417.0,92.73,93.09,92.73,93.01,34417.0
2017-08-18 11:30:00,93.04,93.05,92.83,92.96,13603.0,93.04,93.05,92.83,92.96,13603.0
2017-08-18 11:35:00,92.97,92.98,92.86,92.88,6350.0,92.97,92.98,92.86,92.88,6350.0
2017-08-18 11:40:00,92.91,92.91,92.69,92.88,16724.0,92.91,92.91,92.69,92.88,16724.0
2017-08-18 11:45:00,92.9,92.96,92.81,92.91,21254.0,92.9,92.96,92.81,92.91,21254.0
2017-08-18 11:50:00,92.93,93.01,92.88,92.91,23733.0,92.93,93.01,92.88,92.91,23733.0
2017-08-18 11:55:00,92.89,93.08,92.84,93.05,13612.0,92.89,93.08,92.84,93.05,13612.0
2017-08-18 12:00:00,93.05,93.09,92.91,92.94,25936.0,93.05,93.09,92.91,92.94,25936.0
2017-08-18 12:05:00,92.9,92.93,92.7,92.84,10557.0,92.9,92.93,92.7,92.84,10557.0
2017-08-18 12:10:00,92.86,92.91,92.82,92.85,11817.0,92.86,92.91,92.82,92.85,11817.0
2017-08-18 12:15:00,92.87,92.93,92.77,92.79,8847.0,92.87,92.93,92.77,92.79,8847.0
2017-08-18 12:20:00,92.78,92.78,92.52,92.59,7306.0,92.78,92.78,92.52,92.59,7306.0
2017-08-18 12:25:00,92.6,92.84,92.55,92.78,13151.0,92.6,92.84,92.55,92.78,13151.0
2017-08-18 12:30:00,92.81,92.94,92.75,92.94,11121.0,92.81,92.94,92.75,92.94,11121.0
2017-08-18 12:35:00,92.92,92.92,92.76,92.82,7400.0,92.92,92.92,92.76,92.82,7400.0
2017-08-18 12:40:00,92.82,92.95,92.6,92.66,34146.0,92.82,92.95,92.6,92.66,34146.0
2017-08-18 12:45:00,92.7,92.83,92.58,92.83,9200.0,92.7,92.83,92.58,92.83,9200.0
2017-08-18 12:50:00,92.83,92.86,92.7,92.77,6670.0,92.83,92.86,92.7,92.77,6670.0
2017-08-18 12:55:00,92.75,92.79,92.63,92.63,6899.0,92.75,92.79,92.63,92.63,6899.0
2017-08-18 13:00:00,92.66,92.75,92.57,92.58,5900.0,92.66,92.75,92.57,92.58,5900.0
2017-08-18 13:05:00,92.63,92.69,92.6,92.67,3091.0,92.63,92.69,92.6,92.67,3091.0
2017-08-18 13:10:00,92.68,92.7,92.59,92.59,4799.0,92.68,92.7,92.59,92.59,4799.0
2017-08-18 13:15:00,92.59,92.61,92.55,92.57,4134.0,92.59,92.61,92.55,92.57,4134.0
2017-08-18 13:20:00,92.5,92.5,92.25,92.4,10127.0,92.5,92.5,92.25,92.4,10127.0
2017-08-18 13:25:00,92.44,92.65,92.42,92.58,8926.0,92.44,92.65,92.42,92.58,8926.0
2017-08-18 13:30:00,92.59,92.66,92.55,92.63,4032.0,92.59,92.66,92.55,92.63,4032.0
2017-08-18 13:35:00,92.61,92.62,92.3,92.38,10170.0,92.61,92.62,92.3,92.38,10170.0
2017-08-18 13:40:00,92.35,92.4,92.26,92.32,14318.0,92.35,92.4,92.26,92.32,14318.0
2017-08-18 13:45:00,92.35,92.46,92.28,92.43,7481.0,92.35,92.46,92.28,92.43,7481.0
2017-08-18 13:50:00,92.42,92.45,92.41,92.41,4200.0,92.42,92.45,92.41,92.41,4200.0
2017-08-18 13:55:00,92.41,92.47,92.37,92.39,8707.0,92.41,92.47,92.37,92.39,8707.0
2017-08-18 14:00:00,92.34,92.39,92.27,92.28,3500.0,92.34,92.39,92.27,92.28,3500.0
2017-08-18 14:05:00,92.33,92.42,92.33,92.39,5284.0,92.33,92.42,92.33,92.39,5284.0
2017-08-18 14:10:00,92.41,92.56,92.4,92.52,10808.0,92.41,92.56,92.4,92.52,10808.0
2017-08-18 14:15:00,92.52,92.54,92.39,92.47,10254.0,92.52,92.54,92.39,92.47,10254.0
2017-08-18 14:20:00,92.48,92.53,92.43,92.51,8302.0,92.48,92.53,92.43,92.51,8302.0
2017-08-18 14:25:00,92.54,92.61,92.51,92.59,4601.0,92.54,92.61,92.51,92.59,4601.0
2017-08-18 14:30:00,92.59,92.71,92.59,92.68,9775.0,92.59,92.71,92.59,92.68,9775.0
2017-08-18 14:35:00,92.71,92.73,92.65,92.67,4600.0,92.71,92.73,92.65,92.67,4600.0
2017-08-18 14:40:00,92.67,92.69,92.57,92.58,7052.0,92.67,92.69,92.57,92.58,7052.0
2017-08-18 14:45:00,92.58,92.63,92.51,92.59,3700.0,92.58,92.63,92.51,92.59,3700.0
2017-08-18 14:50:00,92.59,92.62,92.53,92.56,6184.0,92.59,92.62,92.53,92.56,6184.0
2017-08-18 14:55:00,92.56,92.64,92.54,92.64,6745.0,92.56,92.64,92.54,92.64,6745.0
2017-08-18 15:00:00,92.59,92.68,92.59,92.63,9327.0,92.59,92.68,92.59,92.63,9327.0
2017-08-18 15:05:00,92.64,92.72,92.6,92.6,7500.0,92.64,92.72,92.6,92.6,7500.0
2017-08-18 15:10:00,92.59,92.61,92.52,92.53,9905.0,92.59,92.61,92.52,92.53,9905.0
2017-08-18 15:15:00,92.53,92.61,92.5,92.5,8600.0,92.53,92.61,92.5,92.5,8600.0
2017-08-18 15:20:00,92.5,92.52,92.27,92.31,12612.0,92.5,92.52,92.27,92.31,12612.0
2017-08-18 15:25:00,92.36,92.47,92.32,92.43,7100.0,92.36,92.47,92.32,92.43,7100.0
2017-08-18 15:30:00,92.43,92.48,92.31,92.33,10170.0,92.43,92.48,92.31,92.33,10170.0
2017-08-18 15:35:00,92.31,92.43,92.3,92.4,10908.0,92.31,92.43,92.3,92.4,10908.0
2017-08-18 15:40:00,92.38,92.42,92.35,92.38,11345.0,92.38,92.42,92.35,92.38,11345.0
2017-08-18 15:45:00,92.35,92.42,92.22,92.22,11251.0,92.35,92.42,92.22,92.22,11251.0
2017-08-18 15:50:00,92.21,92.23,92.12,92.12,22727.0,92.21,92.23,92.12,92.12,22727.0
2017-08-18 15:55:00,92.12,92.13,91.97,92.04,35741.0,92.12,92.13,91.97,92.04,35741.0
2017-08-21 09:30:00,92.08,92.65,91.82,91.86,12787.0,92.08,92.65,91.82,91.86,12787.0
2017-08-21 09:35:00,91.88,92.19,91.62,92.19,6699.0,91.88,92.19,91.62,92.19,6699.0
2017-08-21 09:40:00,92.36,92.36,92.06,92.06,3573.0,92.36,92.36,92.06,92.06,3573.0
2017-08-21 09:45:00,92.29,92.65,92.08,92.64,6295.0,92.29,92.65,92.08,92.64,6295.0
2017-08-21 09:50:00,92.65,92.68,92.36,92.44,6905.0,92.65,92.68,92.36,92.44,6905.0
2017-08-21 09:55:00,92.55,92.55,92.21,92.24,6064.0,92.55,92.55,92.21,92.24,6064.0
2017-08-21 10:00:00,92.21,92.24,92.01,92.11,11953.0,92.21,92.24,92.01,92.11,11953.0
2017-08-21 10:05:00,92.15,92.29,92.08,92.29,3648.0,92.15,92.29,92.08,92.29,3648.0
2017-08-21 10:10:00,92.34,92.35,91.82,91.86,11279.0,92.34,92.35,91.82,91.86,11279.0
2017-08-21 10:15:00,91.93,92.17,91.75,92.17,6203.0,91.93,92.17,91.75,92.17,6203.0
2017-08-21 10:20:00,92.0,92.0,91.74,91.74,5735.0,92.0,92.0,91.74,91.74,5735.0
2017-08-21 10:25:00,91.74,91.9,91.67,91.76,4900.0,91.74,91.9,91.67,91.76,4900.0
2017-08-21 10:30:00,91.76,91.9,91.7,91.7,10884.0,91.76,91.9,91.7,91.7,10884.0
2017-08-21 10:35:00,91.75,91.75,91.42,91.42,13863.0,91.75,91.75,91.42,91.42,13863.0
2017-08-21 10:40:00,91.41,91.74,91.38,91.64,10987.0,91.41,91.74,91.38,91.64,10987.0
2017-08-21 10:45:00,91.62,91.68,91.41,91.44,6519.0,91.62,91.68,91.41,91.44,6519.0
2017-08-21 10:50:00,91.46,91.63,91.41,91.52,9653.0,91.46,91.63,91.41,91.52,9653.0
2017-08-21 10:55:00,91.59,91.71,91.53,91.61,11641.0,91.59,91.71,91.53,91.61,11641.0
2017-08-21 11:00:00,91.65,91.65,91.42,91.45,9799.0,91.65,91.65,91.42,91.45,9799.0
2017-08-21 11:05:00,91.43,91.67,91.27,91.55,26436.0,91.43,91.67,91.27,91.55,26436.0
2017-08-21 11:10:00,91.55,91.81,91.55,91.74,3708.0,91.55,91.81,91.55,91.74,3708.0
2017-08-21 11:15:00,91.8,91.85,91.74,91.79,6550.0,91.8,91.85,91.74,91.79,6550.0
2017-08-21 11:20:00,91.81,92.0,91.81,91.91,6300.0,91.81,92.0,91.81,91.91,6300.0
2017-08-21 11:25:00,91.87,91.98,91.87,91.91,8273.0,91.87,91.98,91.87,91.91,8273.0
2017-08-21 11:30:00,91.86,92.22,91.85,92.21,4435.0,91.86,92.22,91.85,92.21,4435.0
2017-08-21 11:35:00,92.23,92.23,91.98,92.07,6406.0,92.23,92.23,91.98,92.07,6406.0
2017-08-21 11:40:00,92.01,92.2,92.01,92.1,4872.0,92.01,92.2,92.01,92.1,4872.0
2017-08-21 11:45:00,92.02,92.17,91.98,92.04,4117.0,92.02,92.17,91.98,92.04,4117.0
2017-08-21 11:50:00,92.08,92.08,91.96,92.03,2500.0,92.08,92.08,91.96,92.03,2500.0
2017-08-21 11:55:00,92.04,92.07,91.98,91.99,3750.0,92.04,92.07,91.98,91.99,3750.0
2017-08-21 12:00:00,91.98,92.02,91.94,91.95,2564.0,91.98,92.02,91.94,91.95,2564.0
2017-08-21 12:05:00,91.95,91.96,91.81,91.86,9250.0,91.95,91.96,91.81,91.86,9250.0
2017-08-21 12:10:00,91.88,91.9,91.86,91.86,1301.0,91.88,91.9,91.86,91.86,1301.0
2017-08-21 12:15:00,91.89,91.95,91.85,91.95,1826.0,91.89,91.95,91.85,91.95,1826.0
2017-08-21 12:20:00,91.9,92.04,91.87,92.01,2781.0,91.9,92.04,91.87,92.01,2781.0
2017-08-21 12:25:00,92.04,92.1,92.03,92.03,3400.0,92.04,92.1,92.03,92.03,3400.0
2017-08-21 12:30:00,92.0,92.11,92.0,92.11,1600.0,92.0,92.11,92.0,92.11,1600.0
2017-08-21 12:35:00,92.07,92.11,92.06,92.11,5413.0,92.07,92.11,92.06,92.11,5413.0
2017-08-21 12:40:00,92.11,92.13,92.0,92.01,4528.0,92.11,92.13,92.0,92.01,4528.0
2017-08-21 12:45:00,92.02,92.05,91.96,92.0,2175.0,92.02,92.05,91.96,92.0,2175.0
2017-08-21 12:50:00,92.02,92.05,92.0,92.05,2700.0,92.02,92.05,92.0,92.05,2700.0
2017-08-21 12:55:00,92.03,92.06,91.99,92.03,6100.0,92.03,92.06,91.99,92.03,6100.0
2017-08-21 13:00:00,92.07,92.07,92.0,92.01,7606.0,92.07,92.07,92.0,92.01,7606.0
2017-08-21 13:05:00,92.0,92.09,92.0,92.01,3302.0,92.0,92.09,92.0,92.01,3302.0
2017-08-21 13:10:00,92.01,92.01,91.93,91.93,2200.0,92.01,92.01,91.93,91.93,2200.0
2017-08-21 13:15:00,91.88,91.88,91.83,91.86,2554.0,91.88,91.88,91.83,91.86,2554.0
2017-08-21 13:20:00,91.85,91.94,91.85,91.94,3489.0,91.85,91.94,91.85,91.94,3489.0
2017-08-21 13:25:00,91.93,91.93,91.83,91.83,2500.0,91.93,91.93,91.83,91.83,2500.0
2017-08-21 13:30:00,91.85,91.95,91.85,91.92,2700.0,91.85,91.95,91.85,91.92,2700.0
2017-08-21 13:35:00,91.88,91.88,91.88,91.88,300.0,91.88,91.88,91.88,91.88,300.0
2017-08-21 13:40:00,91.94,92.01,91.92,91.92,6426.0,91.94,92.01,91.92,91.92,6426.0
2017-08-21 13:45:00,91.94,92.11,91.93,92.06,2900.0,91.94,92.11,91.93,92.06,2900.0
2017-08-21 13:50:00,92.07,92.09,91.97,92.01,3130.0,92.07,92.09,91.97,92.01,3130.0
2017-08-21 13:55:00,91.97,91.99,91.94,91.94,1677.0,91.97,91.99,91.94,91.94,1677.0
2017-08-21 14:00:00,91.99,92.0,91.94,91.94,1500.0,91.99,92.0,91.94,91.94,1500.0
2017-08-21 14:05:00,91.97,92.02,91.96,91.99,2100.0,91.97,92.02,91.96,91.99,2100.0
2017-08-21 14:10:00,92.0,92.07,91.99,92.02,1400.0,92.0,92.07,91.99,92.02,1400.0
2017-08-21 14:15:00,92.07,92.08,92.02,92.03,4376.0,92.07,92.08,92.02,92.03,4376.0
2017-08-21 14:20:00,92.0,92.04,91.96,92.03,3902.0,92.0,92.04,91.96,92.03,3902.0
2017-08-21 14:25:00,92.06,92.07,91.87,91.87,18150.0,92.06,92.07,91.87,91.87,18150.0
2017-08-21 14:30:00,91.86,92.02,91.84,91.96,7201.0,91.86,92.02,91.84,91.96,7201.0
2017-08-21 14:35:00,91.99,92.01,91.95,91.95,3842.0,91.99,92.01,91.95,91.95,3842.0
2017-08-21 14:40:00,91.95,91.97,91.83,91.83,12679.0,91.95,91.97,91.83,91.83,12679.0
2017-08-21 14:45:00,91.88,91.91,91.87,91.87,2090.0,91.88,91.91,91.87,91.87,2090.0
2017-08-21 14:50:00,91.91,91.94,91.91,91.93,3674.0,91.91,91.94,91.91,91.93,3674.0
2017-08-21 14:55:00,91.93,91.95,91.91,91.95,1400.0,91.93,91.95,91.91,91.95,1400.0
2017-08-21 15:00:00,91.9,91.95,91.88,91.91,2432.0,91.9,91.95,91.88,91.91,2432.0
2017-08-21 15:05:00,91.91,91.93,91.83,91.87,7286.0,91.91,91.93,91.83,91.87,7286.0
2017-08-21 15:10:00,91.88,91.89,91.69,91.71,8400.0,91.88,91.89,91.69,91.71,8400.0
2017-08-21 15:15:00,91.72,91.83,91.72,91.83,9500.0,91.72,91.83,91.72,91.83,9500.0
2017-08-21 15:20:00,91.81,91.93,91.8,91.89,7929.0,91.81,91.93,91.8,91.89,7929.0
2017-08-21 15:25:00,91.87,91.92,91.83,91.92,14970.0,91.87,91.92,91.83,91.92,14970.0
2017-08-21 15:30:00,91.93,92.06,91.9,92.05,6887.0,91.93,92.06,91.9,92.05,6887.0
2017-08-21 15:35:00,92.06,92.06,91.98,91.99,8071.0,92.06,92.06,91.98,91.99,8071.0
2017-08-21 15:40:00,92.01,92.03,91.95,92.01,10062.0,92.01,92.03,91.95,92.01,10062.0
2017-08-21 15:45:00,92.06,92.13,92.06,92.06,7509.0,92.06,92.13,92.06,92.06,7509.0
2017-08-21 15:50:00,92.09,92.22,92.08,92.19,14406.0,92.09,92.22,92.08,92.19,14406.0
2017-08-21 15:55:00,92.19,92.23,91.96,91.98,30016.0,92.19,92.23,91.96,91.98,30016.0
2017-08-22 09:30:00,92.63,92.76,92.35,92.7,11617.0,92.63,92.76,92.35,92.7,11617.0
2017-08-22 09:35:00,92.7,93.0,92.69,92.87,9724.0,92.7,93.0,92.69,92.87,9724.0
2017-08-22 09:40:00,92.82,92.9,92.68,92.79,8500.0,92.82,92.9,92.68,92.79,8500.0
2017-08-22 09:45:00,92.87,92.93,92.72,92.89,10378.0,92.87,92.93,92.72,92.89,10378.0
2017-08-22 09:50:00,92.9,92.94,92.84,92.87,9360.0,92.9,92.94,92.84,92.87,9360.0
2017-08-22 09:55:00,92.94,92.94,92.69,92.69,5020.0,92.94,92.94,92.69,92.69,5020.0
2017-08-22 10:00:00,92.75,93.01,92.73,92.91,17174.0,92.75,93.01,92.73,92.91,17174.0
2017-08-22 10:05:00,92.93,93.49,92.93,93.37,34107.0,92.93,93.49,92.93,93.37,34107.0
2017-08-22 10:10:00,93.35,93.5,93.33,93.43,11479.0,93.35,93.5,93.33,93.43,11479.0
2017-08-22 10:15:00,93.45,93.55,93.35,93.47,26416.0,93.45,93.55,93.35,93.47,26416.0
2017-08-22 10:20:00,93.47,93.57,93.39,93.47,25491.0,93.47,93.57,93.39,93.47,25491.0
2017-08-22 10:25:00,93.54,93.8,93.47,93.78,17944.0,93.54,93.8,93.47,93.78,17944.0
2017-08-22 10:30:00,93.77,93.81,93.64,93.75,16786.0,93.77,93.81,93.64,93.75,16786.0
2017-08-22 10:35:00,93.75,93.8,93.62,93.79,15176.0,93.75,93.8,93.62,93.79,15176.0
2017-08-22 10:40:00,93.81,93.85,93.75,93.82,7121.0,93.81,93.85,93.75,93.82,7121.0
2017-08-22 10:45:00,93.82,93.97,93.78,93.96,14164.0,93.82,93.97,93.78,93.96,14164.0
2017-08-22 10:50:00,93.95,93.98,93.89,93.98,12576.0,93.95,93.98,93.89,93.98,12576.0
2017-08-22 10:55:00,93.97,94.13,93.94,94.13,14913.0,93.97,94.13,93.94,94.13,14913.0
2017-08-22 11:00:00,94.11,94.14,94.05,94.09,12379.0,94.11,94.14,94.05,94.09,12379.0
2017-08-22 11:05:00,94.12,94.24,94.03,94.24,13147.0,94.12,94.24,94.03,94.24,13147.0
2017-08-22 11:10:00,94.2,94.23,94.1,94.19,21764.0,94.2,94.23,94.1,94.19,21764.0
2017-08-22 11:15:00,94.2,94.3,94.08,94.3,16060.0,94.2,94.3,94.08,94.3,16060.0
2017-08-22 11:20:00,94.31,94.46,94.19,94.46,11853.0,94.31,94.46,94.19,94.46,11853.0
2017-08-22 11:25:00,94.44,94.46,94.26,94.33,15407.0,94.44,94.46,94.26,94.33,15407.0
2017-08-22 11:30:00,94.29,94.29,93.92,93.95,57967.0,94.29,94.29,93.92,93.95,57967.0
2017-08-22 11:35:00,93.95,94.08,93.94,94.01,9430.0,93.95,94.08,93.94,94.01,9430.0
2017-08-22 11:40:00,94.04,94.24,93.99,94.19,33675.0,94.04,94.24,93.99,94.19,33675.0
2017-08-22 11:45:00,94.19,94.27,94.06,94.24,29908.0,94.19,94.27,94.06,94.24,29908.0
2017-08-22 11:50:00,94.24,94.31,94.2,94.28,17830.0,94.24,94.31,94.2,94.28,17830.0
2017-08-22 11:55:00,94.23,94.34,94.22,94.24,7588.0,94.23,94.34,94.22,94.24,7588.0
2017-08-22 12:00:00,94.26,94.43,94.22,94.35,10843.0,94.26,94.43,94.22,94.35,10843.0
2017-08-22 12:05:00,94.35,94.48,94.35,94.37,26582.0,94.35,94.48,94.35,94.37,26582.0
2017-08-22 12:10:00,94.38,94.42,94.3,94.41,3600.0,94.38,94.42,94.3,94.41,3600.0
2017-08-22 12:15:00,94.36,94.38,94.33,94.33,6113.0,94.36,94.38,94.33,94.33,6113.0
2017-08-22 12:20:00,94.34,94.39,94.27,94.36,11335.0,94.34,94.39,94.27,94.36,11335.0
2017-08-22 12:25:00,94.33,94.55,94.32,94.51,39433.0,94.33,94.55,94.32,94.51,39433.0
2017-08-22 12:30:00,94.51,94.56,94.42,94.47,15008.0,94.51,94.56,94.42,94.47,15008.0
2017-08-22 12:35:00,94.47,94.5,94.43,94.43,11555.0,94.47,94.5,94.43,94.43,11555.0
2017-08-22 12:40:00,94.42,94.47,94.38,94.45,9371.0,94.42,94.47,94.38,94.45,9371.0
2017-08-22 12:45:00,94.4,94.49,94.36,94.39,4765.0,94.4,94.49,94.36,94.39,4765.0
2017-08-22 12:50:00,94.38,94.5,94.37,94.46,4836.0,94.38,94.5,94.37,94.46,4836.0
2017-08-22 12:55:00,94.45,94.48,94.41,94.44,4600.0,94.45,94.48,94.41,94.44,4600.0
2017-08-22 13:00:00,94.43,94.51,94.42,94.49,9895.0,94.43,94.51,94.42,94.49,9895.0
2017-08-22 13:05:00,94.46,94.48,94.37,94.38,4606.0,94.46,94.48,94.37,94.38,4606.0
2017-08-22 13:10:00,94.37,94.4,94.35,94.4,7655.0,94.37,94.4,94.35,94.4,7655.0
2017-08-22 13:15:00,94.37,94.37,94.24,94.25,8936.0,94.37,94.37,94.24,94.25,8936.0
2017-08-22 13:20:00,94.27,94.3,94.21,94.23,5700.0,94.27,94.3,94.21,94.23,5700.0
2017-08-22 13:25:00,94.23,94.29,94.23,94.27,10113.0,94.23,94.29,94.23,94.27,10113.0
2017-08-22 13:30:00,94.3,94.37,94.25,94.36,5650.0,94.3,94.37,94.25,94.36,5650.0
2017-08-22 13:35:00,94.35,94.37,94.28,94.36,12849.0,94.35,94.37,94.28,94.36,12849.0
2017-08-22 13:40:00,94.33,94.35,94.21,94.26,6750.0,94.33,94.35,94.21,94.26,6750.0
2017-08-22 13:45:00,94.27,94.29,94.25,94.27,12977.0,94.27,94.29,94.25,94.27,12977.0
2017-08-22 13:50:00,94.27,94.28,94.16,94.18,13397.0,94.27,94.28,94.16,94.18,13397.0
2017-08-22 13:55:00,94.18,94.28,94.1,94.26,31389.0,94.18,94.28,94.1,94.26,31389.0
2017-08-22 14:00:00,94.28,94.35,94.26,94.29,4600.0,94.28,94.35,94.26,94.29,4600.0
2017-08-22 14:05:00,94.3,94.39,94.23,94.39,5900.0,94.3,94.39,94.23,94.39,5900.0
2017-08-22 14:10:00,94.43,94.51,94.42,94.51,7708.0,94.43,94.51,94.42,94.51,7708.0
2017-08-22 14:15:00,94.53,94.59,94.52,94.56,6602.0,94.53,94.59,94.52,94.56,6602.0
2017-08-22 14:20:00,94.55,94.6,94.53,94.6,12500.0,94.55,94.6,94.53,94.6,12500.0
2017-08-22 14:25:00,94.61,94.73,94.61,94.73,10964.0,94.61,94.73,94.61,94.73,10964.0
2017-08-22 14:30:00,94.73,94.89,94.66,94.89,22556.0,94.73,94.89,94.66,94.89,22556.0
2017-08-22 14:35:00,94.86,94.93,94.82,94.91,16041.0,94.86,94.93,94.82,94.91,16041.0
2017-08-22 14:40:00,94.93,94.96,94.87,94.92,36662.0,94.93,94.96,94.87,94.92,36662.0
2017-08-22 14:45:00,94.9,94.9,94.78,94.84,16263.0,94.9,94.9,94.78,94.84,16263.0
2017-08-22 14:50:00,94.84,94.86,94.72,94.77,13209.0,94.84,94.86,94.72,94.77,13209.0
2017-08-22 14:55:00,94.76,94.84,94.74,94.83,19038.0,94.76,94.84,94.74,94.83,19038.0
2017-08-22 15:00:00,94.82,94.86,94.79,94.86,4100.0,94.82,94.86,94.79,94.86,4100.0
2017-08-22 15:05:00,94.81,94.87,94.79,94.87,6725.0,94.81,94.87,94.79,94.87,6725.0
2017-08-22 15:10:00,94.84,94.97,94.84,94.92,10405.0,94.84,94.97,94.84,94.92,10405.0
2017-08-22 15:15:00,94.97,94.97,94.88,94.9,6922.0,94.97,94.97,94.88,94.9,6922.0
2017-08-22 15:20:00,94.9,94.97,94.9,94.96,16613.0,94.9,94.97,94.9,94.96,16613.0
2017-08-22 15:25:00,94.96,94.99,94.91,94.92,14725.0,94.96,94.99,94.91,94.92,14725.0
2017-08-22 15:30:00,94.92,94.94,94.89,94.9,21307.0,94.92,94.94,94.89,94.9,21307.0
2017-08-22 15:35:00,94.9,94.93,94.88,94.89,13443.0,94.9,94.93,94.88,94.89,13443.0
2017-08-22 15:40:00,94.89,95.02,94.89,94.99,30505.0,94.89,95.02,94.89,94.99,30505.0
2017-08-22 15:45:00,94.99,95.03,94.92,95.03,47167.0,94.99,95.03,94.92,95.03,47167.0
2017-08-22 15:50:00,95.04,95.11,94.89,94.95,49142.0,95.04,95.11,94.89,94.95,49142.0
2017-08-22 15:55:00,94.94,94.99,94.9,94.95,60642.0,94.94,94.99,94.9,94.95,60642.0
2017-08-23 09:30:00,94.16,94.86,94.16,94.79,14960.0,94.16,94.86,94.16,94.79,14960.0
2017-08-23 09:35:00,94.69,94.91,94.48,94.85,6357.0,94.69,94.91,94.48,94.85,6357.0
2017-08-23 09:40:00,94.82,94.89,94.56,94.68,10200.0,94.82,94.89,94.56,94.68,10200.0
2017-08-23 09:45:00,94.71,95.13,94.71,94.95,9221.0,94.71,95.13,94.71,94.95,9221.0
2017-08-23 09:50:00,94.87,95.16,94.72,95.07,9678.0,94.87,95.16,94.72,95.07,9678.0
2017-08-23 09:55:00,95.14,95.14,94.91,94.92,11496.0,95.14,95.14,94.91,94.92,11496.0
2017-08-23 10:00:00,94.86,94.86,94.56,94.62,9608.0,94.86,94.86,94.56,94.62,9608.0
2017-08-23 10:05:00,94.63,94.63,94.3,94.33,16169.0,94.63,94.63,94.3,94.33,16169.0
2017-08-23 10:10:00,94.33,94.56,94.33,94.5,4700.0,94.33,94.56,94.33,94.5,4700.0
2017-08-23 10:15:00,94.56,94.7,94.48,94.68,3110.0,94.56,94.7,94.48,94.68,3110.0
2017-08-23 10:20:00,94.56,94.7,94.55,94.65,25452.0,94.56,94.7,94.55,94.65,25452.0
2017-08-23 10:25:00,94.66,94.7,94.58,94.63,2790.0,94.66,94.7,94.58,94.63,2790.0
2017-08-23 10:30:00,94.61,94.69,94.54,94.59,8392.0,94.61,94.69,94.54,94.59,8392.0
2017-08-23 10:35:00,94.52,94.58,94.49,94.55,9712.0,94.52,94.58,94.49,94.55,9712.0
2017-08-23 10:40:00,94.52,94.7,94.52,94.55,8282.0,94.52,94.7,94.52,94.55,8282.0
2017-08-23 10:45:00,94.53,94.65,94.49,94.53,4897.0,94.53,94.65,94.49,94.53,4897.0
2017-08-23 10:50:00,94.48,94.49,94.32,94.38,3400.0,94.48,94.49,94.32,94.38,3400.0
2017-08-23 10:55:00,94.34,94.36,94.24,94.26,5200.0,94.34,94.36,94.24,94.26,5200.0
2017-08-23 11:00:00,94.28,94.35,94.22,94.32,10106.0,94.28,94.35,94.22,94.32,10106.0
2017-08-23 11:05:00,94.34,94.35,94.27,94.29,5412.0,94.34,94.35,94.27,94.29,5412.0
2017-08-23 11:10:00,94.31,94.4,94.29,94.36,6474.0,94.31,94.4,94.29,94.36,6474.0
2017-08-23 11:15:00,94.36,94.71,94.36,94.71,3828.0,94.36,94.71,94.36,94.71,3828.0
2017-08-23 11:20:00,94.7,94.94,94.68,94.89,9554.0,94.7,94.94,94.68,94.89,9554.0
2017-08-23 11:25:00,94.87,94.95,94.77,94.8,9534.0,94.87,94.95,94.77,94.8,9534.0
2017-08-23 11:30:00,94.76,94.87,94.74,94.85,9633.0,94.76,94.87,94.74,94.85,9633.0
2017-08-23 11:35:00,94.86,94.95,94.73,94.95,17625.0,94.86,94.95,94.73,94.95,17625.0
2017-08-23 11:40:00,94.96,95.0,94.68,94.7,12250.0,94.96,95.0,94.68,94.7,12250.0
2017-08-23 11:45:00,94.68,94.76,94.61,94.76,4101.0,94.68,94.76,94.61,94.76,4101.0
2017-08-23 11:50:00,94.76,94.93,94.76,94.93,5415.0,94.76,94.93,94.76,94.93,5415.0
2017-08-23 11:55:00,94.9,94.93,94.85,94.89,1609.0,94.9,94.93,94.85,94.89,1609.0
2017-08-23 12:00:00,94.89,94.92,94.77,94.84,2605.0,94.89,94.92,94.77,94.84,2605.0
2017-08-23 12:05:00,94.92,94.95,94.88,94.88,2140.0,94.92,94.95,94.88,94.88,2140.0
2017-08-23 12:10:00,94.86,94.89,94.77,94.81,4320.0,94.86,94.89,94.77,94.81,4320.0
2017-08-23 12:15:00,94.83,94.83,94.76,94.81,3680.0,94.83,94.83,94.76,94.81,3680.0
2017-08-23 12:20:00,94.81,94.82,94.7,94.79,3100.0,94.81,94.82,94.7,94.79,3100.0
2017-08-23 12:25:00,94.79,94.79,94.67,94.68,4667.0,94.79,94.79,94.67,94.68,4667.0
2017-08-23 12:30:00,94.69,94.73,94.68,94.73,3493.0,94.69,94.73,94.68,94.73,3493.0
2017-08-23 12:35:00,94.73,94.76,94.64,94.64,3790.0,94.73,94.76,94.64,94.64,3790.0
2017-08-23 12:40:00,94.61,94.67,94.58,94.62,4952.0,94.61,94.67,94.58,94.62,4952.0
2017-08-23 12:45:00,94.66,94.66,94.47,94.51,4755.0,94.66,94.66,94.47,94.51,4755.0
2017-08-23 12:50:00,94.5,94.55,94.5,94.55,2581.0,94.5,94.55,94.5,94.55,2581.0
2017-08-23 12:55:00,94.57,94.61,94.53,94.58,3870.0,94.57,94.61,94.53,94.58,3870.0
2017-08-23 13:00:00,94.57,94.65,94.56,94.62,4700.0,94.57,94.65,94.56,94.62,4700.0
2017-08-23 13:05:00,94.61,94.75,94.59,94.75,5040.0,94.61,94.75,94.59,94.75,5040.0
2017-08-23 13:10:00,94.72,94.89,94.72,94.89,3219.0,94.72,94.89,94.72,94.89,3219.0
2017-08-23 13:15:00,94.89,94.89,94.72,94.8,5552.0,94.89,94.89,94.72,94.8,5552.0
2017-08-23 13:20:00,94.73,94.79,94.72,94.77,4600.0,94.73,94.79,94.72,94.77,4600.0
2017-08-23 13:25:00,94.75,94.81,94.65,94.8,4217.0,94.75,94.81,94.65,94.8,4217.0
2017-08-23 13:30:00,94.79,94.79,94.7,94.75,3852.0,94.79,94.79,94.7,94.75,3852.0
2017-08-23 13:35:00,94.73,94.76,94.66,94.72,5700.0,94.73,94.76,94.66,94.72,5700.0
2017-08-23 13:40:00,94.72,94.75,94.69,94.73,8778.0,94.72,94.75,94.69,94.73,8778.0
2017-08-23 13:45:00,94.72,94.72,94.55,94.58,4100.0,94.72,94.72,94.55,94.58,4100.0
2017-08-23 13:50:00,94.53,94.53,94.42,94.43,5770.0,94.53,94.53,94.42,94.43,5770.0
2017-08-23 13:55:00,94.42,94.44,94.36,94.44,6899.0,94.42,94.44,94.36,94.44,6899.0
2017-08-23 14:00:00,94.43,94.5,94.42,94.5,2938.0,94.43,94.5,94.42,94.5,2938.0
2017-08-23 14:05:00,94.51,94.51,94.4,94.41,2886.0,94.51,94.51,94.4,94.41,2886.0
2017-08-23 14:10:00,94.4,94.65,94.39,94.58,3722.0,94.4,94.65,94.39,94.58,3722.0
2017-08-23 14:15:00,94.63,94.63,94.54,94.62,6247.0,94.63,94.63,94.54,94.62,6247.0
2017-08-23 14:20:00,94.59,94.62,94.54,94.57,1920.0,94.59,94.62,94.54,94.57,1920.0
2017-08-23 14:25:00,94.56,94.56,94.49,94.51,4800.0,94.56,94.56,94.49,94.51,4800.0
2017-08-23 14:30:00,94.48,94.57,94.47,94.51,2610.0,94.48,94.57,94.47,94.51,2610.0
2017-08-23 14:35:00,94.51,94.52,94.45,94.46,4370.0,94.51,94.52,94.45,94.46,4370.0
2017-08-23 14:40:00,94.46,94.53,94.44,94.53,3205.0,94.46,94.53,94.44,94.53,3205.0
2017-08-23 14:45:00,94.54,94.56,94.47,94.53,4773.0,94.54,94.56,94.47,94.53,4773.0
2017-08-23 14:50:00,94.55,94.57,94.51,94.55,5000.0,94.55,94.57,94.51,94.55,5000.0
2017-08-23 14:55:00,94.53,94.56,94.5,94.53,5476.0,94.53,94.56,94.5,94.53,5476.0
2017-08-23 15:00:00,94.5,94.55,94.44,94.46,4450.0,94.5,94.55,94.44,94.46,4450.0
2017-08-23 15:05:00,94.46,94.46,94.41,94.42,2560.0,94.46,94.46,94.41,94.42,2560.0
2017-08-23 15:10:00,94.4,94.4,94.32,94.33,3675.0,94.4,94.4,94.32,94.33,3675.0
2017-08-23 15:15:00,94.35,94.4,94.35,94.37,5630.0,94.35,94.4,94.35,94.37,5630.0
2017-08-23 15:20:00,94.36,94.4,94.35,94.39,3474.0,94.36,94.4,94.35,94.39,3474.0
2017-08-23 15:25:00,94.4,94.44,94.39,94.41,3872.0,94.4,94.44,94.39,94.41,3872.0
2017-08-23 15:30:00,94.41,94.43,94.4,94.4,5758.0,94.41,94.43,94.4,94.4,5758.0
2017-08-23 15:35:00,94.39,94.51,94.39,94.46,7114.0,94.39,94.51,94.39,94.46,7114.0
2017-08-23 15:40:00,94.49,94.52,94.47,94.51,7960.0,94.49,94.52,94.47,94.51,7960.0
2017-08-23 15:45:00,94.48,94.49,94.4,94.43,11741.0,94.48,94.49,94.4,94.43,11741.0
2017-08-23 15:50:00,94.4,94.41,94.35,94.38,15993.0,94.4,94.41,94.35,94.38,15993.0
2017-08-23 15:55:00,94.4,94.46,94.39,94.41,39602.0,94.4,94.46,94.39,94.41,39602.0
2017-08-24 09:30:00,94.82,95.07,94.46,95.0,39578.0,94.82,95.07,94.46,95.0,39578.0
2017-08-24 09:35:00,95.21,95.22,94.61,94.69,7830.0,95.21,95.22,94.61,94.69,7830.0
2017-08-24 09:40:00,94.69,94.88,94.51,94.72,8762.0,94.69,94.88,94.51,94.72,8762.0
2017-08-24 09:45:00,94.79,95.28,94.78,95.26,17920.0,94.79,95.28,94.78,95.26,17920.0
2017-08-24 09:50:00,95.16,95.16,94.78,94.79,5759.0,95.16,95.16,94.78,94.79,5759.0
2017-08-24 09:55:00,94.85,94.86,94.61,94.71,8150.0,94.85,94.86,94.61,94.71,8150.0
2017-08-24 10:00:00,94.73,94.76,94.5,94.58,3895.0,94.73,94.76,94.5,94.58,3895.0
2017-08-24 10:05:00,94.53,94.6,94.05,94.05,10702.0,94.53,94.6,94.05,94.05,10702.0
2017-08-24 10:10:00,94.07,94.43,93.9,94.25,55495.0,94.07,94.43,93.9,94.25,55495.0
2017-08-24 10:15:00,94.23,94.26,93.94,93.94,5710.0,94.23,94.26,93.94,93.94,5710.0
2017-08-24 10:20:00,93.92,94.2,93.92,94.09,2825.0,93.92,94.2,93.92,94.09,2825.0
2017-08-24 10:25:00,94.2,94.32,94.2,94.21,2132.0,94.2,94.32,94.2,94.21,2132.0
2017-08-24 10:30:00,94.24,94.3,94.2,94.29,1906.0,94.24,94.3,94.2,94.29,1906.0
2017-08-24 10:35:00,94.28,94.5,94.28,94.38,4100.0,94.28,94.5,94.28,94.38,4100.0
2017-08-24 10:40:00,94.42,94.5,94.36,94.41,4439.0,94.42,94.5,94.36,94.41,4439.0
2017-08-24 10:45:00,94.46,94.61,94.46,94.49,2082.0,94.46,94.61,94.46,94.49,2082.0
2017-08-24 10:50:00,94.43,94.63,94.43,94.5,4138.0,94.43,94.63,94.43,94.5,4138.0
2017-08-24 10:55:00,94.62,94.72,94.6,94.62,3111.0,94.62,94.72,94.6,94.62,3111.0
2017-08-24 11:00:00,94.5,94.57,94.42,94.53,8523.0,94.5,94.57,94.42,94.53,8523.0
2017-08-24 11:05:00,94.56,94.57,94.35,94.4,8740.0,94.56,94.57,94.35,94.4,8740.0
2017-08-24 11:10:00,94.45,94.46,94.16,94.16,10961.0,94.45,94.46,94.16,94.16,10961.0
2017-08-24 11:15:00,94.15,94.15,93.81,93.9,24211.0,94.15,94.15,93.81,93.9,24211.0
2017-08-24 11:20:00,93.83,94.03,93.82,94.03,8200.0,93.83,94.03,93.82,94.03,8200.0
2017-08-24 11:25:00,94.0,94.0,93.73,93.89,8771.0,94.0,94.0,93.73,93.89,8771.0
2017-08-24 11:30:00,93.87,93.94,93.69,93.8,4950.0,93.87,93.94,93.69,93.8,4950.0
2017-08-24 11:35:00,93.83,94.14,93.8,94.08,13564.0,93.83,94.14,93.8,94.08,13564.0
2017-08-24 11:40:00,94.03,94.21,94.02,94.07,9446.0,94.03,94.21,94.02,94.07,9446.0
2017-08-24 11:45:00,94.12,94.15,93.99,94.03,5722.0,94.12,94.15,93.99,94.03,5722.0
2017-08-24 11:50:00,94.05,94.05,93.86,93.93,6600.0,94.05,94.05,93.86,93.93,6600.0
2017-08-24 11:55:00,93.92,94.15,93.92,94.13,5445.0,93.92,94.15,93.92,94.13,5445.0
2017-08-24 12:00:00,94.15,94.18,94.0,94.0,5989.0,94.15,94.18,94.0,94.0,5989.0
2017-08-24 12:05:00,94.0,94.03,93.95,93.96,3304.0,94.0,94.03,93.95,93.96,3304.0
2017-08-24 12:10:00,93.96,94.07,93.96,94.07,4340.0,93.96,94.07,93.96,94.07,4340.0
2017-08-24 12:15:00,94.07,94.14,94.0,94.14,4562.0,94.07,94.14,94.0,94.14,4562.0
2017-08-24 12:20:00,94.11,94.26,94.07,94.23,2920.0,94.11,94.26,94.07,94.23,2920.0
2017-08-24 12:25:00,94.26,94.29,94.26,94.26,1900.0,94.26,94.29,94.26,94.26,1900.0
2017-08-24 12:30:00,94.21,94.4,94.21,94.36,2242.0,94.21,94.4,94.21,94.36,2242.0
2017-08-24 12:35:00,94.35,94.36,94.25,94.35,3340.0,94.35,94.36,94.25,94.35,3340.0
2017-08-24 12:40:00,94.31,94.39,94.26,94.29,2200.0,94.31,94.39,94.26,94.29,2200.0
2017-08-24 12:45:00,94.3,94.4,94.26,94.4,1600.0,94.3,94.4,94.26,94.4,1600.0
2017-08-24 12:50:00,94.41,94.41,94.35,94.35,1310.0,94.41,94.41,94.35,94.35,1310.0
2017-08-24 12:55:00,94.37,94.4,94.31,94.31,1125.0,94.37,94.4,94.31,94.31,1125.0
2017-08-24 13:00:00,94.32,94.39,94.32,94.38,864.0,94.32,94.39,94.32,94.38,864.0
2017-08-24 13:05:00,94.34,94.36,94.25,94.25,605.0,94.34,94.36,94.25,94.25,605.0
2017-08-24 13:10:00,94.27,94.66,94.27,94.53,6961.0,94.27,94.66,94.27,94.53,6961.0
2017-08-24 13:15:00,94.59,94.77,94.59,94.77,9890.0,94.59,94.77,94.59,94.77,9890.0
2017-08-24 13:20:00,94.78,94.97,94.77,94.91,10146.0,94.78,94.97,94.77,94.91,10146.0
2017-08-24 13:25:00,94.91,94.94,94.79,94.84,5804.0,94.91,94.94,94.79,94.84,5804.0
2017-08-24 13:30:00,94.82,94.9,94.79,94.84,8825.0,94.82,94.9,94.79,94.84,8825.0
2017-08-24 13:35:00,94.84,94.88,94.77,94.8,4557.0,94.84,94.88,94.77,94.8,4557.0
2017-08-24 13:40:00,94.84,94.86,94.77,94.84,12002.0,94.84,94.86,94.77,94.84,12002.0
2017-08-24 13:45:00,94.87,94.98,94.86,94.92,9864.0,94.87,94.98,94.86,94.92,9864.0
2017-08-24 13:50:00,94.94,94.99,94.87,94.91,3800.0,94.94,94.99,94.87,94.91,3800.0
2017-08-24 13:55:00,94.95,95.07,94.93,95.05,3859.0,94.95,95.07,94.93,95.05,3859.0
2017-08-24 14:00:00,95.05,95.34,95.05,95.3,25604.0,95.05,95.34,95.05,95.3,25604.0
2017-08-24 14:05:00,95.29,95.32,95.02,95.14,22473.0,95.29,95.32,95.02,95.14,22473.0
2017-08-24 14:10:00,95.14,95.15,94.92,95.05,6256.0,95.14,95.15,94.92,95.05,6256.0
2017-08-24 14:15:00,95.05,95.23,95.05,95.23,5497.0,95.05,95.23,95.05,95.23,5497.0
2017-08-24 14:20:00,95.25,95.28,95.14,95.25,4341.0,95.25,95.28,95.14,95.25,4341.0
2017-08-24 14:25:00,95.26,95.28,95.12,95.22,7073.0,95.26,95.28,95.12,95.22,7073.0
2017-08-24 14:30:00,95.17,95.31,95.1,95.31,4930.0,95.17,95.31,95.1,95.31,4930.0
2017-08-24 14:35:00,95.31,95.31,95.13,95.13,6850.0,95.31,95.31,95.13,95.13,6850.0
2017-08-24 14:40:00,95.14,95.28,95.14,95.23,4200.0,95.14,95.28,95.14,95.23,4200.0
2017-08-24 14:45:00,95.21,95.27,95.13,95.13,5350.0,95.21,95.27,95.13,95.13,5350.0
2017-08-24 14:50:00,95.15,95.25,95.15,95.25,6960.0,95.15,95.25,95.15,95.25,6960.0
2017-08-24 14:55:00,95.24,95.38,95.22,95.37,7925.0,95.24,95.38,95.22,95.37,7925.0
2017-08-24 15:00:00,95.36,95.4,95.26,95.29,10464.0,95.36,95.4,95.26,95.29,10464.0
2017-08-24 15:05:00,95.29,95.4,95.29,95.39,6650.0,95.29,95.4,95.29,95.39,6650.0
2017-08-24 15:10:00,95.38,95.44,95.35,95.43,7704.0,95.38,95.44,95.35,95.43,7704.0
2017-08-24 15:15:00,95.44,95.58,95.42,95.58,7793.0,95.44,95.58,95.42,95.58,7793.0
2017-08-24 15:20:00,95.58,95.64,95.46,95.57,15874.0,95.58,95.64,95.46,95.57,15874.0
2017-08-24 15:25:00,95.54,95.7,95.54,95.67,23276.0,95.54,95.7,95.54,95.67,23276.0
2017-08-24 15:30:00,95.67,95.7,95.55,95.56,20859.0,95.67,95.7,95.55,95.56,20859.0
2017-08-24 15:35:00,95.53,95.59,95.49,95.59,17907.0,95.53,95.59,95.49,95.59,17907.0
2017-08-24 15:40:00,95.61,95.62,95.43,95.48,24459.0,95.61,95.62,95.43,95.48,24459.0
2017-08-24 15:45:00,95.48,95.55,95.45,95.47,33383.0,95.48,95.55,95.45,95.47,33383.0
2017-08-24 15:50:00,95.45,95.54,95.31,95.33,54335.0,95.45,95.54,95.31,95.33,54335.0
2017-08-24 15:55:00,95.32,95.33,95.19,95.25,65130.0,95.32,95.33,95.19,95.25,65130.0
2017-08-25 09:30:00,95.99,96.43,95.68,96.3,31980.0,95.99,96.43,95.68,96.3,31980.0
2017-08-25 09:35:00,96.32,96.34,95.66,95.66,14925.0,96.32,96.34,95.66,95.66,14925.0
2017-08-25 09:40:00,95.73,95.95,95.7,95.85,16652.0,95.73,95.95,95.7,95.85,16652.0
2017-08-25 09:45:00,95.9,95.98,95.77,95.88,8740.0,95.9,95.98,95.77,95.88,8740.0
2017-08-25 09:50:00,95.86,96.1,95.86,96.09,15923.0,95.86,96.1,95.86,96.09,15923.0
2017-08-25 09:55:00,96.11,96.28,96.08,96.1,7590.0,96.11,96.28,96.08,96.1,7590.0
2017-08-25 10:00:00,96.13,96.32,96.0,96.07,12992.0,96.13,96.32,96.0,96.07,12992.0
2017-08-25 10:05:00,96.1,96.15,95.85,95.9,7617.0,96.1,96.15,95.85,95.9,7617.0
2017-08-25 10:10:00,95.89,96.04,95.8,95.91,9130.0,95.89,96.04,95.8,95.91,9130.0
2017-08-25 10:15:00,95.95,95.99,95.77,95.99,5300.0,95.95,95.99,95.77,95.99,5300.0
2017-08-25 10:20:00,95.95,96.0,95.59,95.66,13631.0,95.95,96.0,95.59,95.66,13631.0
2017-08-25 10:25:00,95.66,95.69,95.5,95.54,11340.0,95.66,95.69,95.5,95.54,11340.0
2017-08-25 10:30:00,95.56,95.57,95.44,95.45,6784.0,95.56,95.57,95.44,95.45,6784.0
2017-08-25 10:35:00,95.52,95.52,95.33,95.38,7269.0,95.52,95.52,95.33,95.38,7269.0
2017-08-25 10:40:00,95.35,95.42,95.11,95.11,8422.0,95.35,95.42,95.11,95.11,8422.0
2017-08-25 10:45:00,95.16,95.17,94.81,94.82,15708.0,95.16,95.17,94.81,94.82,15708.0
2017-08-25 10:50:00,94.78,94.85,94.71,94.84,7580.0,94.78,94.85,94.71,94.84,7580.0
2017-08-25 10:55:00,94.84,94.89,94.69,94.69,7680.0,94.84,94.89,94.69,94.69,7680.0
2017-08-25 11:00:00,94.67,94.79,94.59,94.7,11148.0,94.67,94.79,94.59,94.7,11148.0
2017-08-25 11:05:00,94.69,94.86,94.58,94.77,13845.0,94.69,94.86,94.58,94.77,13845.0
2017-08-25 11:10:00,94.83,94.86,94.56,94.58,10901.0,94.83,94.86,94.56,94.58,10901.0
2017-08-25 11:15:00,94.51,94.62,94.41,94.48,21905.0,94.51,94.62,94.41,94.48,21905.0
2017-08-25 11:20:00,94.45,94.48,94.39,94.42,3900.0,94.45,94.48,94.39,94.42,3900.0
2017-08-25 11:25:00,94.39,94.71,94.36,94.66,16830.0,94.39,94.71,94.36,94.66,16830.0
2017-08-25 11:30:00,94.65,94.65,94.25,94.29,4628.0,94.65,94.65,94.25,94.29,4628.0
2017-08-25 11:35:00,94.19,94.33,93.89,93.9,25965.0,94.19,94.33,93.89,93.9,25965.0
2017-08-25 11:40:00,93.99,94.17,93.9,94.11,14225.0,93.99,94.17,93.9,94.11,14225.0
2017-08-25 11:45:00,94.17,94.42,94.17,94.33,12624.0,94.17,94.42,94.17,94.33,12624.0
2017-08-25 11:50:00,94.3,94.32,93.92,94.05,20106.0,94.3,94.32,93.92,94.05,20106.0
2017-08-25 11:55:00,94.06,94.16,94.04,94.15,7962.0,94.06,94.16,94.04,94.15,7962.0
2017-08-25 12:00:00,94.21,94.33,94.16,94.3,2400.0,94.21,94.33,94.16,94.3,2400.0
2017-08-25 12:05:00,94.27,94.27,94.11,94.2,9250.0,94.27,94.27,94.11,94.2,9250.0
2017-08-25 12:10:00,94.2,94.4,94.14,94.4,20722.0,94.2,94.4,94.14,94.4,20722.0
2017-08-25 12:15:00,94.39,94.4,94.21,94.3,9074.0,94.39,94.4,94.21,94.3,9074.0
2017-08-25 12:20:00,94.35,94.35,94.2,94.2,9328.0,94.35,94.35,94.2,94.2,9328.0
2017-08-25 12:25:00,94.23,94.31,94.22,94.31,7383.0,94.23,94.31,94.22,94.31,7383.0
2017-08-25 12:30:00,94.23,94.26,94.14,94.17,4525.0,94.23,94.26,94.14,94.17,4525.0
2017-08-25 12:35:00,94.19,94.34,94.17,94.28,5445.0,94.19,94.34,94.17,94.28,5445.0
2017-08-25 12:40:00,94.32,94.44,94.26,94.44,9190.0,94.32,94.44,94.26,94.44,9190.0
2017-08-25 12:45:00,94.42,94.42,94.24,94.26,7860.0,94.42,94.42,94.24,94.26,7860.0
2017-08-25 12:50:00,94.29,94.29,94.24,94.28,2278.0,94.29,94.29,94.24,94.28,2278.0
2017-08-25 12:55:00,94.28,94.37,94.27,94.37,6665.0,94.28,94.37,94.27,94.37,6665.0
2017-08-25 13:00:00,94.36,94.74,94.35,94.74,19682.0,94.36,94.74,94.35,94.74,19682.0
2017-08-25 13:05:00,94.7,94.83,94.66,94.78,8948.0,94.7,94.83,94.66,94.78,8948.0
2017-08-25 13:10:00,94.77,94.8,94.7,94.75,3846.0,94.77,94.8,94.7,94.75,3846.0
2017-08-25 13:15:00,94.75,94.83,94.75,94.83,3620.0,94.75,94.83,94.75,94.83,3620.0
2017-08-25 13:20:00,94.83,94.84,94.77,94.82,4870.0,94.83,94.84,94.77,94.82,4870.0
2017-08-25 13:25:00,94.84,94.84,94.64,94.67,6180.0,94.84,94.84,94.64,94.67,6180.0
2017-08-25 13:30:00,94.69,94.75,94.65,94.73,4073.0,94.69,94.75,94.65,94.73,4073.0
2017-08-25 13:35:00,94.75,94.75,94.59,94.65,8350.0,94.75,94.75,94.59,94.65,8350.0
2017-08-25 13:40:00,94.65,94.71,94.63,94.71,3462.0,94.65,94.71,94.63,94.71,3462.0
2017-08-25 13:45:00,94.71,94.74,94.67,94.68,5110.0,94.71,94.74,94.67,94.68,5110.0
2017-08-25 13:50:00,94.67,94.74,94.58,94.6,7868.0,94.67,94.74,94.58,94.6,7868.0
2017-08-25 13:55:00,94.6,94.69,94.59,94.68,4900.0,94.6,94.69,94.59,94.68,4900.0
2017-08-25 14:00:00,94.69,94.74,94.68,94.69,4100.0,94.69,94.74,94.68,94.69,4100.0
2017-08-25 14:05:00,94.68,94.81,94.67,94.81,4200.0,94.68,94.81,94.67,94.81,4200.0
2017-08-25 14:10:00,94.81,95.0,94.81,94.98,10036.0,94.81,95.0,94.81,94.98,10036.0
2017-08-25 14:15:00,94.96,95.07,94.92,94.98,6983.0,94.96,95.07,94.92,94.98,6983.0
2017-08-25 14:20:00,94.93,94.96,94.78,94.89,5200.0,94.93,94.96,94.78,94.89,5200.0
2017-08-25 14:25:00,94.84,94.9,94.81,94.9,3032.0,94.84,94.9,94.81,94.9,3032.0
2017-08-25 14:30:00,94.86,94.92,94.81,94.82,6724.0,94.86,94.92,94.81,94.82,6724.0
2017-08-25 14:35:00,94.8,94.88,94.79,94.85,8854.0,94.8,94.88,94.79,94.85,8854.0
2017-08-25 14:40:00,94.84,94.94,94.82,94.92,5280.0,94.84,94.94,94.82,94.92,5280.0
2017-08-25 14:45:00,94.91,94.96,94.82,94.96,5500.0,94.91,94.96,94.82,94.96,5500.0
2017-08-25 14:50:00,94.95,94.95,94.87,94.93,5050.0,94.95,94.95,94.87,94.93,5050.0
2017-08-25 14:55:00,94.93,94.98,94.81,94.86,6300.0,94.93,94.98,94.81,94.86,6300.0
2017-08-25 15:00:00,94.83,94.84,94.63,94.7,9315.0,94.83,94.84,94.63,94.7,9315.0
2017-08-25 15:05:00,94.74,94.76,94.67,94.76,5033.0,94.74,94.76,94.67,94.76,5033.0
2017-08-25 15:10:00,94.76,94.85,94.72,94.76,13226.0,94.76,94.85,94.72,94.76,13226.0
2017-08-25 15:15:00,94.78,94.79,94.71,94.74,5076.0,94.78,94.79,94.71,94.74,5076.0
2017-08-25 15:20:00,94.76,94.77,94.71,94.71,6729.0,94.76,94.77,94.71,94.71,6729.0
2017-08-25 15:25:00,94.7,94.77,94.67,94.73,10126.0,94.7,94.77,94.67,94.73,10126.0
2017-08-25 15:30:00,94.73,94.84,94.72,94.84,21139.0,94.73,94.84,94.72,94.84,21139.0
2017-08-25 15:35:00,94.83,94.89,94.8,94.8,13631.0,94.83,94.89,94.8,94.8,13631.0
2017-08-25 15:40:00,94.76,94.79,94.71,94.72,11693.0,94.76,94.79,94.71,94.72,11693.0
2017-08-25 15:45:00,94.73,94.8,94.7,94.79,13763.0,94.73,94.8,94.7,94.79,13763.0
2017-08-25 15:50:00,94.78,94.79,94.7,94.75,27054.0,94.78,94.79,94.7,94.75,27054.0
2017-08-25 15:55:00,94.75,94.79,94.54,94.64,40730.0,94.75,94.79,94.54,94.64,40730.0
2017-08-28 09:30:00,95.36,95.92,95.3,95.48,55072.0,95.36,95.92,95.3,95.48,55072.0
2017-08-28 09:35:00,95.41,95.62,95.26,95.37,30545.0,95.41,95.62,95.26,95.37,30545.0
2017-08-28 09:40:00,95.44,95.89,95.43,95.87,17600.0,95.44,95.89,95.43,95.87,17600.0
2017-08-28 09:45:00,95.8,96.21,95.79,96.2,28910.0,95.8,96.21,95.79,96.2,28910.0
2017-08-28 09:50:00,96.17,96.18,95.81,95.91,14137.0,96.17,96.18,95.81,95.91,14137.0
2017-08-28 09:55:00,95.92,96.07,95.86,95.86,9518.0,95.92,96.07,95.86,95.86,9518.0
2017-08-28 10:00:00,95.84,95.92,95.57,95.78,19635.0,95.84,95.92,95.57,95.78,19635.0
2017-08-28 10:05:00,95.76,95.9,95.71,95.71,4401.0,95.76,95.9,95.71,95.71,4401.0
2017-08-28 10:10:00,95.81,95.84,95.65,95.75,19431.0,95.81,95.84,95.65,95.75,19431.0
2017-08-28 10:15:00,95.83,95.96,95.75,95.92,8063.0,95.83,95.96,95.75,95.92,8063.0
2017-08-28 10:20:00,95.95,96.0,95.89,95.96,11647.0,95.95,96.0,95.89,95.96,11647.0
2017-08-28 10:25:00,95.98,96.0,95.83,95.84,8192.0,95.98,96.0,95.83,95.84,8192.0
2017-08-28 10:30:00,95.87,95.9,95.71,95.78,34555.0,95.87,95.9,95.71,95.78,34555.0
2017-08-28 10:35:00,95.84,95.95,95.77,95.89,9967.0,95.84,95.95,95.77,95.89,9967.0
2017-08-28 10:40:00,95.92,96.21,95.9,96.16,14889.0,95.92,96.21,95.9,96.16,14889.0
2017-08-28 10:45:00,96.2,96.25,96.15,96.25,10815.0,96.2,96.25,96.15,96.25,10815.0
2017-08-28 10:50:00,96.24,96.26,96.19,96.24,21033.0,96.24,96.26,96.19,96.24,21033.0
2017-08-28 10:55:00,96.25,96.29,96.0,96.03,14880.0,96.25,96.29,96.0,96.03,14880.0
2017-08-28 11:00:00,96.02,96.18,96.02,96.17,5801.0,96.02,96.18,96.02,96.17,5801.0
2017-08-28 11:05:00,96.17,96.22,96.13,96.22,7145.0,96.17,96.22,96.13,96.22,7145.0
2017-08-28 11:10:00,96.2,96.26,96.14,96.14,7955.0,96.2,96.26,96.14,96.14,7955.0
2017-08-28 11:15:00,96.15,96.18,96.08,96.1,6659.0,96.15,96.18,96.08,96.1,6659.0
2017-08-28 11:20:00,96.08,96.12,95.83,95.87,10070.0,96.08,96.12,95.83,95.87,10070.0
2017-08-28 11:25:00,95.9,95.95,95.83,95.93,6512.0,95.9,95.95,95.83,95.93,6512.0
2017-08-28 11:30:00,95.94,95.94,95.72,95.77,4946.0,95.94,95.94,95.72,95.77,4946.0
2017-08-28 11:35:00,95.76,95.76,95.61,95.76,7857.0,95.76,95.76,95.61,95.76,7857.0
2017-08-28 11:40:00,95.8,95.96,95.75,95.96,11642.0,95.8,95.96,95.75,95.96,11642.0
2017-08-28 11:45:00,95.93,96.16,95.9,96.06,27113.0,95.93,96.16,95.9,96.06,27113.0
2017-08-28 11:50:00,96.07,96.12,96.0,96.03,3785.0,96.07,96.12,96.0,96.03,3785.0
2017-08-28 11:55:00,96.01,96.01,95.86,95.94,5480.0,96.01,96.01,95.86,95.94,5480.0
2017-08-28 12:00:00,95.93,95.98,95.86,95.95,4605.0,95.93,95.98,95.86,95.95,4605.0
2017-08-28 12:05:00,95.94,96.03,95.85,95.86,5435.0,95.94,96.03,95.85,95.86,5435.0
2017-08-28 12:10:00,95.86,95.97,95.84,95.86,4955.0,95.86,95.97,95.84,95.86,4955.0
2017-08-28 12:15:00,95.86,95.86,95.73,95.76,3200.0,95.86,95.86,95.73,95.76,3200.0
2017-08-28 12:20:00,95.76,95.78,95.5,95.53,8521.0,95.76,95.78,95.5,95.53,8521.0
2017-08-28 12:25:00,95.53,95.64,95.51,95.54,6441.0,95.53,95.64,95.51,95.54,6441.0
2017-08-28 12:30:00,95.56,95.72,95.5,95.66,5250.0,95.56,95.72,95.5,95.66,5250.0
2017-08-28 12:35:00,95.64,95.71,95.63,95.67,7516.0,95.64,95.71,95.63,95.67,7516.0
2017-08-28 12:40:00,95.65,95.68,95.43,95.45,8884.0,95.65,95.68,95.43,95.45,8884.0
2017-08-28 12:45:00,95.42,95.6,95.36,95.57,11123.0,95.42,95.6,95.36,95.57,11123.0
2017-08-28 12:50:00,95.59,95.62,95.55,95.61,4600.0,95.59,95.62,95.55,95.61,4600.0
2017-08-28 12:55:00,95.65,95.73,95.61,95.67,6289.0,95.65,95.73,95.61,95.67,6289.0
2017-08-28 13:00:00,95.7,95.73,95.61,95.63,9124.0,95.7,95.73,95.61,95.63,9124.0
2017-08-28 13:05:00,95.58,95.68,95.58,95.67,5154.0,95.58,95.68,95.58,95.67,5154.0
2017-08-28 13:10:00,95.65,95.65,95.58,95.61,9695.0,95.65,95.65,95.58,95.61,9695.0
2017-08-28 13:15:00,95.62,95.65,95.56,95.63,4682.0,95.62,95.65,95.56,95.63,4682.0
2017-08-28 13:20:00,95.62,95.68,95.6,95.68,5384.0,95.62,95.68,95.6,95.68,5384.0
2017-08-28 13:25:00,95.66,95.7,95.64,95.68,7650.0,95.66,95.7,95.64,95.68,7650.0
2017-08-28 13:30:00,95.7,95.7,95.61,95.63,4536.0,95.7,95.7,95.61,95.63,4536.0
2017-08-28 13:35:00,95.65,95.65,95.54,95.55,4450.0,95.65,95.65,95.54,95.55,4450.0
2017-08-28 13:40:00,95.56,95.65,95.54,95.58,6425.0,95.56,95.65,95.54,95.58,6425.0
2017-08-28 13:45:00,95.56,95.58,95.55,95.57,2372.0,95.56,95.58,95.55,95.57,2372.0
2017-08-28 13:50:00,95.58,95.85,95.58,95.81,14272.0,95.58,95.85,95.58,95.81,14272.0
2017-08-28 13:55:00,95.84,95.96,95.8,95.95,6437.0,95.84,95.96,95.8,95.95,6437.0
2017-08-28 14:00:00,95.95,95.97,95.83,95.85,7041.0,95.95,95.97,95.83,95.85,7041.0
2017-08-28 14:05:00,95.82,95.89,95.79,95.79,5700.0,95.82,95.89,95.79,95.79,5700.0
2017-08-28 14:10:00,95.78,95.84,95.78,95.81,13092.0,95.78,95.84,95.78,95.81,13092.0
2017-08-28 14:15:00,95.81,95.82,95.77,95.77,6346.0,95.81,95.82,95.77,95.77,6346.0
2017-08-28 14:20:00,95.76,95.78,95.71,95.72,12200.0,95.76,95.78,95.71,95.72,12200.0
2017-08-28 14:25:00,95.71,95.71,95.62,95.62,9851.0,95.71,95.71,95.62,95.62,9851.0
2017-08-28 14:30:00,95.62,95.66,95.54,95.58,13122.0,95.62,95.66,95.54,95.58,13122.0
2017-08-28 14:35:00,95.56,95.58,95.4,95.4,26143.0,95.56,95.58,95.4,95.4,26143.0
2017-08-28 14:40:00,95.39,95.58,95.33,95.58,42124.0,95.39,95.58,95.33,95.58,42124.0
2017-08-28 14:45:00,95.59,95.59,95.48,95.5,10835.0,95.59,95.59,95.48,95.5,10835.0
2017-08-28 14:50:00,95.49,95.51,95.4,95.44,7504.0,95.49,95.51,95.4,95.44,7504.0
2017-08-28 14:55:00,95.45,95.57,95.45,95.57,7385.0,95.45,95.57,95.45,95.57,7385.0
2017-08-28 15:00:00,95.57,95.78,95.57,95.76,9484.0,95.57,95.78,95.57,95.76,9484.0
2017-08-28 15:05:00,95.78,95.8,95.67,95.68,17168.0,95.78,95.8,95.67,95.68,17168.0
2017-08-28 15:10:00,95.69,95.7,95.53,95.53,7750.0,95.69,95.7,95.53,95.53,7750.0
2017-08-28 15:15:00,95.5,95.59,95.5,95.59,7056.0,95.5,95.59,95.5,95.59,7056.0
2017-08-28 15:20:00,95.6,95.6,95.52,95.58,11336.0,95.6,95.6,95.52,95.58,11336.0
2017-08-28 15:25:00,95.59,95.68,95.56,95.65,10992.0,95.59,95.68,95.56,95.65,10992.0
2017-08-28 15:30:00,95.66,95.72,95.66,95.69,15647.0,95.66,95.72,95.66,95.69,15647.0
2017-08-28 15:35:00,95.68,95.68,95.61,95.63,11729.0,95.68,95.68,95.61,95.63,11729.0
2017-08-28 15:40:00,95.63,95.76,95.62,95.71,23256.0,95.63,95.76,95.62,95.71,23256.0
2017-08-28 15:45:00,95.7,95.7,95.6,95.61,21359.0,95.7,95.7,95.6,95.61,21359.0
2017-08-28 15:50:00,95.59,95.7,95.55,95.7,32026.0,95.59,95.7,95.55,95.7,32026.0
2017-08-28 15:55:00,95.7,95.86,95.68,95.83,57122.0,95.7,95.86,95.68,95.83,57122.0
2017-08-29 09:30:00,94.84,95.25,94.64,95.15,19606.0,94.84,95.25,94.64,95.15,19606.0
2017-08-29 09:35:00,95.15,95.5,95.05,95.5,13563.0,95.15,95.5,95.05,95.5,13563.0
2017-08-29 09:40:00,95.5,95.61,95.29,95.37,13995.0,95.5,95.61,95.29,95.37,13995.0
2017-08-29 09:45:00,95.4,95.8,95.4,95.68,9799.0,95.4,95.8,95.4,95.68,9799.0
2017-08-29 09:50:00,95.72,96.13,95.7,96.13,12420.0,95.72,96.13,95.7,96.13,12420.0
2017-08-29 09:55:00,96.16,96.29,95.89,95.96,9829.0,96.16,96.29,95.89,95.96,9829.0
2017-08-29 10:00:00,95.96,96.09,95.86,95.9,5916.0,95.96,96.09,95.86,95.9,5916.0
2017-08-29 10:05:00,95.87,95.87,95.35,95.56,10628.0,95.87,95.87,95.35,95.56,10628.0
2017-08-29 10:10:00,95.58,95.71,95.57,95.67,6032.0,95.58,95.71,95.57,95.67,6032.0
2017-08-29 10:15:00,95.66,95.9,95.66,95.9,6205.0,95.66,95.9,95.66,95.9,6205.0
2017-08-29 10:20:00,95.95,95.95,95.69,95.8,3456.0,95.95,95.95,95.69,95.8,3456.0
2017-08-29 10:25:00,95.83,96.12,95.81,96.12,4005.0,95.83,96.12,95.81,96.12,4005.0
2017-08-29 10:30:00,96.09,96.3,96.08,96.14,4710.0,96.09,96.3,96.08,96.14,4710.0
2017-08-29 10:35:00,96.11,96.3,96.11,96.27,2645.0,96.11,96.3,96.11,96.27,2645.0
2017-08-29 10:40:00,96.29,96.43,96.22,96.37,8050.0,96.29,96.43,96.22,96.37,8050.0
2017-08-29 10:45:00,96.36,96.37,96.2,96.2,6081.0,96.36,96.37,96.2,96.2,6081.0
2017-08-29 10:50:00,96.2,96.3,96.17,96.23,5015.0,96.2,96.3,96.17,96.23,5015.0
2017-08-29 10:55:00,96.25,96.26,96.07,96.07,4417.0,96.25,96.26,96.07,96.07,4417.0
2017-08-29 11:00:00,96.13,96.13,96.0,96.13,2311.0,96.13,96.13,96.0,96.13,2311.0
2017-08-29 11:05:00,96.14,96.27,96.0,96.17,10522.0,96.14,96.27,96.0,96.17,10522.0
2017-08-29 11:10:00,96.19,96.19,95.93,95.98,6417.0,96.19,96.19,95.93,95.98,6417.0
2017-08-29 11:15:00,95.97,96.04,95.93,95.96,7428.0,95.97,96.04,95.93,95.96,7428.0
2017-08-29 11:20:00,95.98,95.99,95.74,95.74,6200.0,95.98,95.99,95.74,95.74,6200.0
2017-08-29 11:25:00,95.72,95.82,95.72,95.78,6980.0,95.72,95.82,95.72,95.78,6980.0
2017-08-29 11:30:00,95.77,95.88,95.75,95.8,8200.0,95.77,95.88,95.75,95.8,8200.0
2017-08-29 11:35:00,95.84,95.93,95.83,95.86,4450.0,95.84,95.93,95.83,95.86,4450.0
2017-08-29 11:40:00,95.93,95.96,95.83,95.85,18700.0,95.93,95.96,95.83,95.85,18700.0
2017-08-29 11:45:00,95.85,95.98,95.84,95.85,7432.0,95.85,95.98,95.84,95.85,7432.0
2017-08-29 11:50:00,95.84,95.99,95.84,95.98,7350.0,95.84,95.99,95.84,95.98,7350.0
2017-08-29 11:55:00,96.0,96.01,95.9,95.9,5702.0,96.0,96.01,95.9,95.9,5702.0
2017-08-29 12:00:00,95.9,95.95,95.83,95.86,2983.0,95.9,95.95,95.83,95.86,2983.0
2017-08-29 12:05:00,95.87,95.95,95.87,95.9,3050.0,95.87,95.95,95.87,95.9,3050.0
2017-08-29 12:10:00,95.92,95.97,95.89,95.94,2350.0,95.92,95.97,95.89,95.94,2350.0
2017-08-29 12:15:00,95.98,95.99,95.95,95.98,2700.0,95.98,95.99,95.95,95.98,2700.0
2017-08-29 12:20:00,96.0,96.02,95.96,95.97,4500.0,96.0,96.02,95.96,95.97,4500.0
2017-08-29 12:25:00,95.97,96.02,95.91,95.91,7706.0,95.97,96.02,95.91,95.91,7706.0
2017-08-29 12:30:00,95.93,95.94,95.8,95.83,3996.0,95.93,95.94,95.8,95.83,3996.0
2017-08-29 12:35:00,95.83,95.98,95.83,95.94,2400.0,95.83,95.98,95.83,95.94,2400.0
2017-08-29 12:40:00,95.94,95.95,95.88,95.9,2000.0,95.94,95.95,95.88,95.9,2000.0
2017-08-29 12:45:00,95.95,96.02,95.92,96.02,3300.0,95.95,96.02,95.92,96.02,3300.0
2017-08-29 12:50:00,96.03,96.04,95.9,95.93,5341.0,96.03,96.04,95.9,95.93,5341.0
2017-08-29 12:55:00,95.95,96.0,95.91,95.93,5392.0,95.95,96.0,95.91,95.93,5392.0
2017-08-29 13:00:00,95.92,95.93,95.81,95.85,2613.0,95.92,95.93,95.81,95.85,2613.0
2017-08-29 13:05:00,95.87,95.97,95.86,95.92,1600.0,95.87,95.97,95.86,95.92,1600.0
2017-08-29 13:10:00,95.97,95.99,95.86,95.9,4400.0,95.97,95.99,95.86,95.9,4400.0
2017-08-29 13:15:00,95.86,95.86,95.75,95.79,7782.0,95.86,95.86,95.75,95.79,7782.0
2017-08-29 13:20:00,95.8,95.87,95.76,95.86,2827.0,95.8,95.87,95.76,95.86,2827.0
2017-08-29 13:25:00,95.86,95.96,95.85,95.9,4383.0,95.86,95.96,95.85,95.9,4383.0
2017-08-29 13:30:00,95.88,95.93,95.72,95.74,9462.0,95.88,95.93,95.72,95.74,9462.0
2017-08-29 13:35:00,95.76,95.8,95.7,95.75,4066.0,95.76,95.8,95.7,95.75,4066.0
2017-08-29 13:40:00,95.71,95.76,95.66,95.7,1500.0,95.71,95.76,95.66,95.7,1500.0
2017-08-29 13:45:00,95.7,95.71,95.6,95.66,4224.0,95.7,95.71,95.6,95.66,4224.0
2017-08-29 13:50:00,95.67,95.72,95.64,95.72,2943.0,95.67,95.72,95.64,95.72,2943.0
2017-08-29 13:55:00,95.72,95.83,95.72,95.83,4273.0,95.72,95.83,95.72,95.83,4273.0
2017-08-29 14:00:00,95.83,95.83,95.74,95.79,3447.0,95.83,95.83,95.74,95.79,3447.0
2017-08-29 14:05:00,95.78,95.84,95.77,95.77,5951.0,95.78,95.84,95.77,95.77,5951.0
2017-08-29 14:10:00,95.82,95.82,95.78,95.78,700.0,95.82,95.82,95.78,95.78,700.0
2017-08-29 14:15:00,95.82,95.91,95.81,95.86,4617.0,95.82,95.91,95.81,95.86,4617.0
2017-08-29 14:20:00,95.87,95.87,95.82,95.83,5100.0,95.87,95.87,95.82,95.83,5100.0
2017-08-29 14:25:00,95.83,95.93,95.82,95.82,2507.0,95.83,95.93,95.82,95.82,2507.0
2017-08-29 14:30:00,95.85,95.86,95.7,95.74,4722.0,95.85,95.86,95.7,95.74,4722.0
2017-08-29 14:35:00,95.74,95.81,95.71,95.79,3235.0,95.74,95.81,95.71,95.79,3235.0
2017-08-29 14:40:00,95.81,95.98,95.81,95.95,5633.0,95.81,95.98,95.81,95.95,5633.0
2017-08-29 14:45:00,95.98,95.99,95.92,95.98,3305.0,95.98,95.99,95.92,95.98,3305.0
2017-08-29 14:50:00,95.97,96.0,95.84,95.84,3218.0,95.97,96.0,95.84,95.84,3218.0
2017-08-29 14:55:00,95.82,95.88,95.82,95.86,3644.0,95.82,95.88,95.82,95.86,3644.0
2017-08-29 15:00:00,95.88,95.89,95.78,95.83,6962.0,95.88,95.89,95.78,95.83,6962.0
2017-08-29 15:05:00,95.83,95.87,95.8,95.87,3358.0,95.83,95.87,95.8,95.87,3358.0
2017-08-29 15:10:00,95.88,95.9,95.82,95.82,17182.0,95.88,95.9,95.82,95.82,17182.0
2017-08-29 15:15:00,95.84,95.88,95.8,95.81,7051.0,95.84,95.88,95.8,95.81,7051.0
2017-08-29 15:20:00,95.81,95.85,95.78,95.84,3976.0,95.81,95.85,95.78,95.84,3976.0
2017-08-29 15:25:00,95.84,95.95,95.82,95.86,9160.0,95.84,95.95,95.82,95.86,9160.0
2017-08-29 15:30:00,95.85,95.88,95.81,95.83,8631.0,95.85,95.88,95.81,95.83,8631.0
2017-08-29 15:35:00,95.81,95.83,95.77,95.81,9061.0,95.81,95.83,95.77,95.81,9061.0
2017-08-29 15:40:00,95.79,95.8,95.77,95.8,11027.0,95.79,95.8,95.77,95.8,11027.0
2017-08-29 15:45:00,95.8,95.8,95.75,95.76,15152.0,95.8,95.8,95.75,95.76,15152.0
2017-08-29 15:50:00,95.75,95.86,95.72,95.83,21665.0,95.75,95.86,95.72,95.83,21665.0
2017-08-29 15:55:00,95.83,95.84,95.76,95.76,20019.0,95.83,95.84,95.76,95.76,20019.0
2017-08-30 09:30:00,96.11,96.4,95.87,96.14,20190.0,96.11,96.4,95.87,96.14,20190.0
2017-08-30 09:35:00,96.14,96.53,96.09,96.44,10902.0,96.14,96.53,96.09,96.44,10902.0
2017-08-30 09:40:00,96.44,96.61,96.36,96.41,10598.0,96.44,96.61,96.36,96.41,10598.0
2017-08-30 09:45:00,96.42,96.7,96.41,96.6,8753.0,96.42,96.7,96.41,96.6,8753.0
2017-08-30 09:50:00,96.68,96.79,96.59,96.7,8660.0,96.68,96.79,96.59,96.7,8660.0
2017-08-30 09:55:00,96.7,96.82,96.67,96.78,11300.0,96.7,96.82,96.67,96.78,11300.0
2017-08-30 10:00:00,96.81,96.81,96.46,96.47,15977.0,96.81,96.81,96.46,96.47,15977.0
2017-08-30 10:05:00,96.46,96.59,96.46,96.55,3500.0,96.46,96.59,96.46,96.55,3500.0
2017-08-30 10:10:00,96.53,96.74,96.37,96.6,31324.0,96.53,96.74,96.37,96.6,31324.0
2017-08-30 10:15:00,96.58,96.76,96.55,96.75,4600.0,96.58,96.76,96.55,96.75,4600.0
2017-08-30 10:20:00,96.72,96.94,96.72,96.78,15224.0,96.72,96.94,96.72,96.78,15224.0
2017-08-30 10:25:00,96.8,96.93,96.77,96.86,9063.0,96.8,96.93,96.77,96.86,9063.0
2017-08-30 10:30:00,96.89,97.05,96.89,97.05,9390.0,96.89,97.05,96.89,97.05,9390.0
2017-08-30 10:35:00,97.05,97.05,96.91,96.97,10121.0,97.05,97.05,96.91,96.97,10121.0
2017-08-30 10:40:00,97.01,97.07,96.93,97.04,8428.0,97.01,97.07,96.93,97.04,8428.0
2017-08-30 10:45:00,97.0,97.07,96.78,97.07,6947.0,97.0,97.07,96.78,97.07,6947.0
2017-08-30 10:50:00,97.04,97.06,96.88,96.95,7550.0,97.04,97.06,96.88,96.95,7550.0
2017-08-30 10:55:00,96.98,97.12,96.98,97.12,6639.0,96.98,97.12,96.98,97.12,6639.0
2017-08-30 11:00:00,97.09,97.09,96.9,97.0,6140.0,97.09,97.09,96.9,97.0,6140.0
2017-08-30 11:05:00,97.01,97.06,96.92,97.06,10109.0,97.01,97.06,96.92,97.06,10109.0
2017-08-30 11:10:00,97.02,97.08,96.98,97.03,4200.0,97.02,97.08,96.98,97.03,4200.0
2017-08-30 11:15:00,97.07,97.12,96.96,96.98,11915.0,97.07,97.12,96.96,96.98,11915.0
2017-08-30 11:20:00,96.98,97.06,96.97,97.05,12341.0,96.98,97.06,96.97,97.05,12341.0
2017-08-30 11:25:00,97.08,97.17,97.04,97.14,7461.0,97.08,97.17,97.04,97.14,7461.0
2017-08-30 11:30:00,97.16,97.16,97.04,97.09,14533.0,97.16,97.16,97.04,97.09,14533.0
2017-08-30 11:35:00,97.09,97.09,96.98,97.03,9859.0,97.09,97.09,96.98,97.03,9859.0
2017-08-30 11:40:00,97.03,97.05,96.93,97.02,8614.0,97.03,97.05,96.93,97.02,8614.0
2017-08-30 11:45:00,97.04,97.15,97.04,97.07,7654.0,97.04,97.15,97.04,97.07,7654.0
2017-08-30 11:50:00,97.11,97.12,97.06,97.08,4321.0,97.11,97.12,97.06,97.08,4321.0
2017-08-30 11:55:00,97.11,97.16,97.05,97.16,3777.0,97.11,97.16,97.05,97.16,3777.0
2017-08-30 12:00:00,97.13,97.34,97.13,97.33,12088.0,97.13,97.34,97.13,97.33,12088.0
2017-08-30 12:05:00,97.38,97.43,97.3,97.33,9525.0,97.38,97.43,97.3,97.33,9525.0
2017-08-30 12:10:00,97.37,97.43,97.36,97.38,8588.0,97.37,97.43,97.36,97.38,8588.0
2017-08-30 12:15:00,97.37,97.4,97.34,97.38,5562.0,97.37,97.4,97.34,97.38,5562.0
2017-08-30 12:20:00,97.38,97.45,97.31,97.45,13254.0,97.38,97.45,97.31,97.45,13254.0
2017-08-30 12:25:00,97.44,97.59,97.43,97.55,9833.0,97.44,97.59,97.43,97.55,9833.0
2017-08-30 12:30:00,97.52,97.56,97.51,97.56,7800.0,97.52,97.56,97.51,97.56,7800.0
2017-08-30 12:35:00,97.56,97.74,97.56,97.71,12615.0,97.56,97.74,97.56,97.71,12615.0
2017-08-30 12:40:00,97.72,97.96,97.7,97.95,8596.0,97.72,97.96,97.7,97.95,8596.0
2017-08-30 12:45:00,97.94,97.95,97.76,97.76,7800.0,97.94,97.95,97.76,97.76,7800.0
2017-08-30 12:50:00,97.76,97.76,97.54,97.57,10647.0,97.76,97.76,97.54,97.57,10647.0
2017-08-30 12:55:00,97.59,97.8,97.58,97.8,9213.0,97.59,97.8,97.58,97.8,9213.0
2017-08-30 13:00:00,97.8,97.84,97.72,97.76,7250.0,97.8,97.84,97.72,97.76,7250.0
2017-08-30 13:05:00,97.77,97.77,97.69,97.73,9657.0,97.77,97.77,97.69,97.73,9657.0
2017-08-30 13:10:00,97.72,97.91,97.64,97.9,12123.0,97.72,97.91,97.64,97.9,12123.0
2017-08-30 13:15:00,97.9,97.94,97.83,97.89,16900.0,97.9,97.94,97.83,97.89,16900.0
2017-08-30 13:20:00,97.89,97.89,97.82,97.86,11033.0,97.89,97.89,97.82,97.86,11033.0
2017-08-30 13:25:00,97.89,97.92,97.84,97.88,4687.0,97.89,97.92,97.84,97.88,4687.0
2017-08-30 13:30:00,97.88,98.13,97.88,98.07,15217.0,97.88,98.13,97.88,98.07,15217.0
2017-08-30 13:35:00,98.06,98.15,98.04,98.13,16965.0,98.06,98.15,98.04,98.13,16965.0
2017-08-30 13:40:00,98.14,98.17,98.11,98.11,8222.0,98.14,98.17,98.11,98.11,8222.0
2017-08-30 13:45:00,98.1,98.27,98.07,98.25,7120.0,98.1,98.27,98.07,98.25,7120.0
2017-08-30 13:50:00,98.23,98.28,98.2,98.27,8957.0,98.23,98.28,98.2,98.27,8957.0
2017-08-30 13:55:00,98.27,98.34,98.27,98.34,6400.0,98.27,98.34,98.27,98.34,6400.0
2017-08-30 14:00:00,98.35,98.35,98.16,98.16,7261.0,98.35,98.35,98.16,98.16,7261.0
2017-08-30 14:05:00,98.18,98.22,97.98,98.0,16977.0,98.18,98.22,97.98,98.0,16977.0
2017-08-30 14:10:00,98.0,98.03,97.97,98.02,7011.0,98.0,98.03,97.97,98.02,7011.0
2017-08-30 14:15:00,98.01,98.07,97.94,97.95,9011.0,98.01,98.07,97.94,97.95,9011.0
2017-08-30 14:20:00,97.95,98.12,97.95,98.05,9112.0,97.95,98.12,97.95,98.05,9112.0
2017-08-30 14:25:00,98.04,98.13,97.6,97.74,50093.0,98.04,98.13,97.6,97.74,50093.0
2017-08-30 14:30:00,97.79,97.99,97.76,97.89,25017.0,97.79,97.99,97.76,97.89,25017.0
2017-08-30 14:35:00,97.91,97.96,97.78,97.78,12125.0,97.91,97.96,97.78,97.78,12125.0
2017-08-30 14:40:00,97.81,97.84,97.62,97.62,7171.0,97.81,97.84,97.62,97.62,7171.0
2017-08-30 14:45:00,97.61,97.69,97.34,97.49,39077.0,97.61,97.69,97.34,97.49,39077.0
2017-08-30 14:50:00,97.47,97.62,97.46,97.5,9300.0,97.47,97.62,97.46,97.5,9300.0
2017-08-30 14:55:00,97.46,97.61,97.41,97.58,11608.0,97.46,97.61,97.41,97.58,11608.0
2017-08-30 15:00:00,97.56,97.81,97.56,97.79,21571.0,97.56,97.81,97.56,97.79,21571.0
2017-08-30 15:05:00,97.79,97.92,97.79,97.92,8095.0,97.79,97.92,97.79,97.92,8095.0
2017-08-30 15:10:00,97.92,97.97,97.88,97.91,19076.0,97.92,97.97,97.88,97.91,19076.0
2017-08-30 15:15:00,97.89,97.9,97.84,97.87,13136.0,97.89,97.9,97.84,97.87,13136.0
2017-08-30 15:20:00,97.88,97.96,97.86,97.96,7100.0,97.88,97.96,97.86,97.96,7100.0
2017-08-30 15:25:00,97.95,98.0,97.93,97.95,17212.0,97.95,98.0,97.93,97.95,17212.0
2017-08-30 15:30:00,97.95,97.96,97.86,97.95,10702.0,97.95,97.96,97.86,97.95,10702.0
2017-08-30 15:35:00,97.94,97.95,97.81,97.82,21044.0,97.94,97.95,97.81,97.82,21044.0
2017-08-30 15:40:00,97.82,97.84,97.69,97.75,24374.0,97.82,97.84,97.69,97.75,24374.0
2017-08-30 15:45:00,97.76,97.87,97.65,97.87,51558.0,97.76,97.87,97.65,97.87,51558.0
2017-08-30 15:50:00,97.87,98.05,97.86,97.88,56193.0,97.87,98.05,97.86,97.88,56193.0
2017-08-30 15:55:00,97.88,97.89,97.6,97.64,118061.0,97.88,97.89,97.6,97.64,118061.0
2017-08-31 09:30:00,98.0,98.22,97.75,98.22,41966.0,98.0,98.22,97.75,98.22,41966.0
2017-08-31 09:35:00,98.23,98.35,97.98,98.3,28097.0,98.23,98.35,97.98,98.3,28097.0
2017-08-31 09:40:00,98.31,98.45,98.1,98.34,26743.0,98.31,98.45,98.1,98.34,26743.0
2017-08-31 09:45:00,98.3,98.45,98.27,98.33,13606.0,98.3,98.45,98.27,98.33,13606.0
2017-08-31 09:50:00,98.43,98.45,98.08,98.3,21950.0,98.43,98.45,98.08,98.3,21950.0
2017-08-31 09:55:00,98.29,98.34,98.1,98.23,23285.0,98.29,98.34,98.1,98.23,23285.0
2017-08-31 10:00:00,98.27,98.27,98.09,98.22,29394.0,98.27,98.27,98.09,98.22,29394.0
2017-08-31 10:05:00,98.17,98.17,97.92,97.92,7278.0,98.17,98.17,97.92,97.92,7278.0
2017-08-31 10:10:00,97.9,97.96,97.77,97.79,8573.0,97.9,97.96,97.77,97.79,8573.0
2017-08-31 10:15:00,97.8,97.83,97.63,97.8,9030.0,97.8,97.83,97.63,97.8,9030.0
2017-08-31 10:20:00,97.8,97.91,97.76,97.8,7775.0,97.8,97.91,97.76,97.8,7775.0
2017-08-31 10:25:00,97.76,97.79,97.32,97.33,14332.0,97.76,97.79,97.32,97.33,14332.0
2017-08-31 10:30:00,97.37,97.43,97.26,97.34,10759.0,97.37,97.43,97.26,97.34,10759.0
2017-08-31 10:35:00,97.29,97.6,97.2,97.5,11376.0,97.29,97.6,97.2,97.5,11376.0
2017-08-31 10:40:00,97.58,97.64,97.52,97.55,22776.0,97.58,97.64,97.52,97.55,22776.0
2017-08-31 10:45:00,97.55,97.64,97.55,97.58,32185.0,97.55,97.64,97.55,97.58,32185.0
2017-08-31 10:50:00,97.56,97.8,97.56,97.77,9028.0,97.56,97.8,97.56,97.77,9028.0
2017-08-31 10:55:00,97.72,97.76,97.62,97.76,7599.0,97.72,97.76,97.62,97.76,7599.0
2017-08-31 11:00:00,97.81,97.86,97.67,97.86,4450.0,97.81,97.86,97.67,97.86,4450.0
2017-08-31 11:05:00,97.86,97.93,97.85,97.9,8071.0,97.86,97.93,97.85,97.9,8071.0
2017-08-31 11:10:00,97.92,98.0,97.82,97.82,5501.0,97.92,98.0,97.82,97.82,5501.0
2017-08-31 11:15:00,97.8,97.89,97.77,97.85,5686.0,97.8,97.89,97.77,97.85,5686.0
2017-08-31 11:20:00,97.92,97.92,97.89,97.92,1900.0,97.92,97.92,97.89,97.92,1900.0
2017-08-31 11:25:00,97.92,97.93,97.86,97.86,5677.0,97.92,97.93,97.86,97.86,5677.0
2017-08-31 11:30:00,97.81,97.86,97.71,97.75,2050.0,97.81,97.86,97.71,97.75,2050.0
2017-08-31 11:35:00,97.8,97.9,97.76,97.9,4150.0,97.8,97.9,97.76,97.9,4150.0
2017-08-31 11:40:00,97.92,97.94,97.77,97.77,11685.0,97.92,97.94,97.77,97.77,11685.0
2017-08-31 11:45:00,97.77,97.84,97.76,97.83,1250.0,97.77,97.84,97.76,97.83,1250.0
2017-08-31 11:50:00,97.85,97.86,97.79,97.84,4200.0,97.85,97.86,97.79,97.84,4200.0
2017-08-31 11:55:00,97.87,97.93,97.8,97.8,8033.0,97.87,97.93,97.8,97.8,8033.0
2017-08-31 12:00:00,97.78,97.83,97.75,97.78,9203.0,97.78,97.83,97.75,97.78,9203.0
2017-08-31 12:05:00,97.78,97.82,97.63,97.73,11400.0,97.78,97.82,97.63,97.73,11400.0
2017-08-31 12:10:00,97.69,97.72,97.66,97.68,2951.0,97.69,97.72,97.66,97.68,2951.0
2017-08-31 12:15:00,97.72,97.76,97.67,97.69,6076.0,97.72,97.76,97.67,97.69,6076.0
2017-08-31 12:20:00,97.71,97.75,97.68,97.73,2053.0,97.71,97.75,97.68,97.73,2053.0
2017-08-31 12:25:00,97.7,97.78,97.69,97.76,3350.0,97.7,97.78,97.69,97.76,3350.0
2017-08-31 12:30:00,97.74,97.74,97.69,97.72,2850.0,97.74,97.74,97.69,97.72,2850.0
2017-08-31 12:35:00,97.7,97.78,97.7,97.74,3895.0,97.7,97.78,97.7,97.74,3895.0
2017-08-31 12:40:00,97.76,97.77,97.73,97.76,2930.0,97.76,97.77,97.73,97.76,2930.0
2017-08-31 12:45:00,97.76,97.78,97.6,97.6,6594.0,97.76,97.78,97.6,97.6,6594.0
2017-08-31 12:50:00,97.63,97.65,97.6,97.6,6032.0,97.63,97.65,97.6,97.6,6032.0
2017-08-31 12:55:00,97.65,97.65,97.52,97.54,10397.0,97.65,97.65,97.52,97.54,10397.0
2017-08-31 13:00:00,97.55,97.68,97.54,97.62,3950.0,97.55,97.68,97.54,97.62,3950.0
2017-08-31 13:05:00,97.63,97.63,97.54,97.6,2225.0,97.63,97.63,97.54,97.6,2225.0
2017-08-31 13:10:00,97.59,97.6,97.55,97.6,4100.0,97.59,97.6,97.55,97.6,4100.0
2017-08-31 13:15:00,97.58,97.63,97.57,97.63,2350.0,97.58,97.63,97.57,97.63,2350.0
2017-08-31 13:20:00,97.61,97.63,97.6,97.63,3287.0,97.61,97.63,97.6,97.63,3287.0
2017-08-31 13:25:00,97.62,97.62,97.54,97.6,9084.0,97.62,97.62,97.54,97.6,9084.0
2017-08-31 13:30:00,97.6,97.66,97.59,97.64,4501.0,97.6,97.66,97.59,97.64,4501.0
2017-08-31 13:35:00,97.65,97.71,97.64,97.65,7600.0,97.65,97.71,97.64,97.65,7600.0
2017-08-31 13:40:00,97.65,97.71,97.63,97.71,3342.0,97.65,97.71,97.63,97.71,3342.0
2017-08-31 13:45:00,97.71,97.71,97.6,97.6,4100.0,97.71,97.71,97.6,97.6,4100.0
2017-08-31 13:50:00,97.6,97.61,97.55,97.58,3744.0,97.6,97.61,97.55,97.58,3744.0
2017-08-31 13:55:00,97.58,97.61,97.55,97.61,3501.0,97.58,97.61,97.55,97.61,3501.0
2017-08-31 14:00:00,97.62,97.62,97.53,97.56,5809.0,97.62,97.62,97.53,97.56,5809.0
2017-08-31 14:05:00,97.55,97.55,97.44,97.46,12025.0,97.55,97.55,97.44,97.46,12025.0
2017-08-31 14:10:00,97.43,97.5,97.43,97.48,4766.0,97.43,97.5,97.43,97.48,4766.0
2017-08-31 14:15:00,97.5,97.54,97.47,97.48,5659.0,97.5,97.54,97.47,97.48,5659.0
2017-08-31 14:20:00,97.45,97.5,97.41,97.5,1800.0,97.45,97.5,97.41,97.5,1800.0
2017-08-31 14:25:00,97.52,97.61,97.51,97.61,5541.0,97.52,97.61,97.51,97.61,5541.0
2017-08-31 14:30:00,97.61,97.72,97.6,97.71,7356.0,97.61,97.72,97.6,97.71,7356.0
2017-08-31 14:35:00,97.71,97.72,97.64,97.67,3515.0,97.71,97.72,97.64,97.67,3515.0
2017-08-31 14:40:00,97.67,97.7,97.64,97.68,5530.0,97.67,97.7,97.64,97.68,5530.0
2017-08-31 14:45:00,97.66,97.77,97.66,97.72,10720.0,97.66,97.77,97.66,97.72,10720.0
2017-08-31 14:50:00,97.74,97.77,97.72,97.75,2457.0,97.74,97.77,97.72,97.75,2457.0
2017-08-31 14:55:00,97.75,97.76,97.56,97.59,9735.0,97.75,97.76,97.56,97.59,9735.0
2017-08-31 15:00:00,97.59,97.59,97.47,97.48,14976.0,97.59,97.59,97.47,97.48,14976.0
2017-08-31 15:05:00,97.5,97.57,97.5,97.57,11099.0,97.5,97.57,97.5,97.57,11099.0
2017-08-31 15:10:00,97.58,97.66,97.55,97.58,15672.0,97.58,97.66,97.55,97.58,15672.0
2017-08-31 15:15:00,97.59,97.66,97.56,97.66,7420.0,97.59,97.66,97.56,97.66,7420.0
2017-08-31 15:20:00,97.64,97.67,97.58,97.58,16806.0,97.64,97.67,97.58,97.58,16806.0
2017-08-31 15:25:00,97.59,97.62,97.49,97.54,11164.0,97.59,97.62,97.49,97.54,11164.0
2017-08-31 15:30:00,97.54,97.69,97.54,97.68,18217.0,97.54,97.69,97.54,97.68,18217.0
2017-08-31 15:35:00,97.69,97.72,97.66,97.66,24314.0,97.69,97.72,97.66,97.66,24314.0
2017-08-31 15:40:00,97.66,97.74,97.66,97.73,17072.0,97.66,97.74,97.66,97.73,17072.0
2017-08-31 15:45:00,97.73,97.73,97.55,97.63,28152.0,97.73,97.73,97.55,97.63,28152.0
2017-08-31 15:50:00,97.63,97.76,97.62,97.64,57808.0,97.63,97.76,97.62,97.64,57808.0
2017-08-31 15:55:00,97.64,97.89,97.61,97.79,100648.0,97.64,97.89,97.61,97.79,100648.0
2017-09-01 09:30:00,97.77,97.91,97.26,97.57,38136.0,97.77,97.91,97.26,97.57,38136.0
2017-09-01 09:35:00,97.62,97.62,96.56,96.6,25147.0,97.62,97.62,96.56,96.6,25147.0
2017-09-01 09:40:00,96.6,96.78,96.37,96.7,15622.0,96.6,96.78,96.37,96.7,15622.0
2017-09-01 09:45:00,96.74,96.99,96.72,96.83,14096.0,96.74,96.99,96.72,96.83,14096.0
2017-09-01 09:50:00,96.83,96.91,96.5,96.5,13492.0,96.83,96.91,96.5,96.5,13492.0
2017-09-01 09:55:00,96.53,96.65,96.42,96.64,12449.0,96.53,96.65,96.42,96.64,12449.0
2017-09-01 10:00:00,96.64,96.64,96.05,96.12,27766.0,96.64,96.64,96.05,96.12,27766.0
2017-09-01 10:05:00,96.21,96.22,95.61,95.7,28501.0,96.21,96.22,95.61,95.7,28501.0
2017-09-01 10:10:00,95.74,96.33,95.72,96.23,45186.0,95.74,96.33,95.72,96.23,45186.0
2017-09-01 10:15:00,96.2,96.36,96.12,96.36,14342.0,96.2,96.36,96.12,96.36,14342.0
2017-09-01 10:20:00,96.34,96.36,96.04,96.09,17349.0,96.34,96.36,96.04,96.09,17349.0
2017-09-01 10:25:00,96.09,96.3,96.03,96.22,14946.0,96.09,96.3,96.03,96.22,14946.0
2017-09-01 10:30:00,96.27,96.3,96.05,96.15,23478.0,96.27,96.3,96.05,96.15,23478.0
2017-09-01 10:35:00,96.2,96.24,96.08,96.16,30387.0,96.2,96.24,96.08,96.16,30387.0
2017-09-01 10:40:00,96.18,96.21,96.04,96.08,16577.0,96.18,96.21,96.04,96.08,16577.0
2017-09-01 10:45:00,96.08,96.16,95.8,95.81,16883.0,96.08,96.16,95.8,95.81,16883.0
2017-09-01 10:50:00,95.8,96.08,95.64,96.08,24990.0,95.8,96.08,95.64,96.08,24990.0
2017-09-01 10:55:00,96.08,96.24,96.05,96.18,10235.0,96.08,96.24,96.05,96.18,10235.0
2017-09-01 11:00:00,96.11,96.2,96.07,96.12,7761.0,96.11,96.2,96.07,96.12,7761.0
2017-09-01 11:05:00,96.12,96.16,95.99,96.15,19679.0,96.12,96.16,95.99,96.15,19679.0
2017-09-01 11:10:00,96.16,96.23,96.12,96.2,7456.0,96.16,96.23,96.12,96.2,7456.0
2017-09-01 11:15:00,96.18,96.23,96.05,96.05,5800.0,96.18,96.23,96.05,96.05,5800.0
2017-09-01 11:20:00,96.03,96.18,96.0,96.1,20384.0,96.03,96.18,96.0,96.1,20384.0
2017-09-01 11:25:00,96.08,96.1,95.81,95.86,35799.0,96.08,96.1,95.81,95.86,35799.0
2017-09-01 11:30:00,95.87,96.01,95.86,95.96,11172.0,95.87,96.01,95.86,95.96,11172.0
2017-09-01 11:35:00,95.99,96.12,95.96,96.02,7281.0,95.99,96.12,95.96,96.02,7281.0
2017-09-01 11:40:00,96.01,96.05,96.0,96.05,5905.0,96.01,96.05,96.0,96.05,5905.0
2017-09-01 11:45:00,96.05,96.21,96.04,96.19,12503.0,96.05,96.21,96.04,96.19,12503.0
2017-09-01 11:50:00,96.18,96.25,96.12,96.24,12062.0,96.18,96.25,96.12,96.24,12062.0
2017-09-01 11:55:00,96.24,96.29,96.22,96.25,8320.0,96.24,96.29,96.22,96.25,8320.0
2017-09-01 12:00:00,96.23,96.24,96.14,96.22,8524.0,96.23,96.24,96.14,96.22,8524.0
2017-09-01 12:05:00,96.24,96.24,96.18,96.2,4108.0,96.24,96.24,96.18,96.2,4108.0
2017-09-01 12:10:00,96.2,96.32,96.19,96.31,3676.0,96.2,96.32,96.19,96.31,3676.0
2017-09-01 12:15:00,96.31,96.57,96.31,96.55,11450.0,96.31,96.57,96.31,96.55,11450.0
2017-09-01 12:20:00,96.56,96.56,96.35,96.45,6909.0,96.56,96.56,96.35,96.45,6909.0
2017-09-01 12:25:00,96.45,96.49,96.39,96.48,4770.0,96.45,96.49,96.39,96.48,4770.0
2017-09-01 12:30:00,96.47,96.56,96.46,96.55,7510.0,96.47,96.56,96.46,96.55,7510.0
2017-09-01 12:35:00,96.53,96.53,96.41,96.44,4600.0,96.53,96.53,96.41,96.44,4600.0
2017-09-01 12:40:00,96.44,96.47,96.41,96.45,2780.0,96.44,96.47,96.41,96.45,2780.0
2017-09-01 12:45:00,96.47,96.5,96.44,96.45,7193.0,96.47,96.5,96.44,96.45,7193.0
2017-09-01 12:50:00,96.45,96.52,96.42,96.47,5559.0,96.45,96.52,96.42,96.47,5559.0
2017-09-01 12:55:00,96.48,96.5,96.44,96.44,2904.0,96.48,96.5,96.44,96.44,2904.0
2017-09-01 13:00:00,96.43,96.51,96.39,96.51,4411.0,96.43,96.51,96.39,96.51,4411.0
2017-09-01 13:05:00,96.51,96.52,96.45,96.5,3203.0,96.51,96.52,96.45,96.5,3203.0
2017-09-01 13:10:00,96.5,96.52,96.41,96.41,2500.0,96.5,96.52,96.41,96.41,2500.0
2017-09-01 13:15:00,96.44,96.44,96.3,96.34,4185.0,96.44,96.44,96.3,96.34,4185.0
2017-09-01 13:20:00,96.29,96.31,96.15,96.23,11100.0,96.29,96.31,96.15,96.23,11100.0
2017-09-01 13:25:00,96.24,96.3,96.21,96.3,3070.0,96.24,96.3,96.21,96.3,3070.0
2017-09-01 13:30:00,96.31,96.43,96.3,96.33,6957.0,96.31,96.43,96.3,96.33,6957.0
2017-09-01 13:35:00,96.32,96.34,96.29,96.34,4891.0,96.32,96.34,96.29,96.34,4891.0
2017-09-01 13:40:00,96.34,96.34,96.22,96.25,5583.0,96.34,96.34,96.22,96.25,5583.0
2017-09-01 13:45:00,96.26,96.26,96.05,96.06,32610.0,96.26,96.26,96.05,96.06,32610.0
2017-09-01 13:50:00,96.05,96.1,95.96,96.04,22130.0,96.05,96.1,95.96,96.04,22130.0
2017-09-01 13:55:00,96.04,96.07,95.99,96.06,75820.0,96.04,96.07,95.99,96.06,75820.0
2017-09-01 14:00:00,96.07,96.1,95.98,96.08,26441.0,96.07,96.1,95.98,96.08,26441.0
2017-09-01 14:05:00,96.07,96.18,96.06,96.08,13181.0,96.07,96.18,96.06,96.08,13181.0
2017-09-01 14:10:00,96.08,96.08,95.9,95.94,39430.0,96.08,96.08,95.9,95.94,39430.0
2017-09-01 14:15:00,95.95,95.95,95.83,95.85,7963.0,95.95,95.95,95.83,95.85,7963.0
2017-09-01 14:20:00,95.87,95.9,95.75,95.9,11422.0,95.87,95.9,95.75,95.9,11422.0
2017-09-01 14:25:00,95.88,95.94,95.79,95.84,9059.0,95.88,95.94,95.79,95.84,9059.0
2017-09-01 14:30:00,95.82,95.82,95.6,95.62,11122.0,95.82,95.82,95.6,95.62,11122.0
2017-09-01 14:35:00,95.6,95.61,95.45,95.47,30175.0,95.6,95.61,95.45,95.47,30175.0
2017-09-01 14:40:00,95.47,95.58,95.34,95.43,31208.0,95.47,95.58,95.34,95.43,31208.0
2017-09-01 14:45:00,95.44,95.52,95.43,95.51,27304.0,95.44,95.52,95.43,95.51,27304.0
2017-09-01 14:50:00,95.51,95.53,95.42,95.45,19701.0,95.51,95.53,95.42,95.45,19701.0
2017-09-01 14:55:00,95.45,95.64,95.44,95.56,27270.0,95.45,95.64,95.44,95.56,27270.0
2017-09-01 15:00:00,95.54,95.56,95.43,95.55,16860.0,95.54,95.56,95.43,95.55,16860.0
2017-09-01 15:05:00,95.56,95.67,95.52,95.67,25337.0,95.56,95.67,95.52,95.67,25337.0
2017-09-01 15:10:00,95.67,95.99,95.67,95.98,31256.0,95.67,95.99,95.67,95.98,31256.0
2017-09-01 15:15:00,96.0,96.08,95.87,95.93,17214.0,96.0,96.08,95.87,95.93,17214.0
2017-09-01 15:20:00,95.94,96.05,95.93,96.05,8835.0,95.94,96.05,95.93,96.05,8835.0
2017-09-01 15:25:00,96.05,96.18,96.0,96.18,12426.0,96.05,96.18,96.0,96.18,12426.0
2017-09-01 15:30:00,96.19,96.22,96.12,96.18,20073.0,96.19,96.22,96.12,96.18,20073.0
2017-09-01 15:35:00,96.18,96.21,96.12,96.12,15551.0,96.18,96.21,96.12,96.12,15551.0
2017-09-01 15:40:00,96.1,96.11,96.04,96.06,14484.0,96.1,96.11,96.04,96.06,14484.0
2017-09-01 15:45:00,96.06,96.06,95.79,95.8,52361.0,96.06,96.06,95.79,95.8,52361.0
2017-09-01 15:50:00,95.82,96.04,95.8,96.04,86920.0,95.82,96.04,95.8,96.04,86920.0
2017-09-01 15:55:00,96.04,96.04,95.82,95.88,106291.0,96.04,96.04,95.82,95.88,106291.0
2017-09-05 09:30:00,95.68,96.5,95.41,96.16,34640.0,95.68,96.5,95.41,96.16,34640.0
2017-09-05 09:35:00,96.23,96.46,95.0,95.14,30125.0,96.23,96.46,95.0,95.14,30125.0
2017-09-05 09:40:00,95.11,95.84,95.01,95.75,26780.0,95.11,95.84,95.01,95.75,26780.0
2017-09-05 09:45:00,95.77,96.36,95.51,96.31,14616.0,95.77,96.36,95.51,96.31,14616.0
2017-09-05 09:50:00,96.31,96.52,96.2,96.45,19338.0,96.31,96.52,96.2,96.45,19338.0
2017-09-05 09:55:00,96.41,96.5,96.33,96.4,15995.0,96.41,96.5,96.33,96.4,15995.0
2017-09-05 10:00:00,96.38,96.43,96.2,96.25,10801.0,96.38,96.43,96.2,96.25,10801.0
2017-09-05 10:05:00,96.25,96.33,95.93,96.24,11571.0,96.25,96.33,95.93,96.24,11571.0
2017-09-05 10:10:00,96.25,96.38,96.16,96.28,7466.0,96.25,96.38,96.16,96.28,7466.0
2017-09-05 10:15:00,96.38,96.5,96.15,96.41,18697.0,96.38,96.5,96.15,96.41,18697.0
2017-09-05 10:20:00,96.45,96.45,96.15,96.23,7479.0,96.45,96.45,96.15,96.23,7479.0
2017-09-05 10:25:00,96.18,96.22,95.99,96.01,10330.0,96.18,96.22,95.99,96.01,10330.0
2017-09-05 10:30:00,95.99,96.09,95.81,95.81,26970.0,95.99,96.09,95.81,95.81,26970.0
2017-09-05 10:35:00,95.81,96.02,95.81,96.01,29683.0,95.81,96.02,95.81,96.01,29683.0
2017-09-05 10:40:00,96.02,96.12,95.98,95.99,17127.0,96.02,96.12,95.98,95.99,17127.0
2017-09-05 10:45:00,95.97,95.97,95.75,95.88,32082.0,95.97,95.97,95.75,95.88,32082.0
2017-09-05 10:50:00,95.89,96.09,95.89,96.05,9518.0,95.89,96.09,95.89,96.05,9518.0
2017-09-05 10:55:00,96.06,96.1,95.9,95.95,5696.0,96.06,96.1,95.9,95.95,5696.0
2017-09-05 11:00:00,95.91,95.91,95.72,95.83,14234.0,95.91,95.91,95.72,95.83,14234.0
2017-09-05 11:05:00,95.91,96.06,95.91,95.92,9210.0,95.91,96.06,95.91,95.92,9210.0
2017-09-05 11:10:00,95.85,96.0,95.75,96.0,6100.0,95.85,96.0,95.75,96.0,6100.0
2017-09-05 11:15:00,95.96,96.0,95.88,95.92,10357.0,95.96,96.0,95.88,95.92,10357.0
2017-09-05 11:20:00,95.92,96.2,95.85,96.2,8316.0,95.92,96.2,95.85,96.2,8316.0
2017-09-05 11:25:00,96.17,96.17,96.03,96.07,5750.0,96.17,96.17,96.03,96.07,5750.0
2017-09-05 11:30:00,96.04,96.2,96.04,96.1,5400.0,96.04,96.2,96.04,96.1,5400.0
2017-09-05 11:35:00,96.06,96.14,95.96,95.96,8965.0,96.06,96.14,95.96,95.96,8965.0
2017-09-05 11:40:00,95.96,96.03,95.91,96.01,9335.0,95.96,96.03,95.91,96.01,9335.0
2017-09-05 11:45:00,96.07,96.1,95.98,96.09,6957.0,96.07,96.1,95.98,96.09,6957.0
2017-09-05 11:50:00,96.09,96.27,96.01,96.26,9761.0,96.09,96.27,96.01,96.26,9761.0
2017-09-05 11:55:00,96.2,96.4,96.2,96.29,6600.0,96.2,96.4,96.2,96.29,6600.0
2017-09-05 12:00:00,96.27,96.27,95.82,95.84,5071.0,96.27,96.27,95.82,95.84,5071.0
2017-09-05 12:05:00,95.82,95.89,95.55,95.61,10620.0,95.82,95.89,95.55,95.61,10620.0
2017-09-05 12:10:00,95.59,95.76,95.44,95.44,7999.0,95.59,95.76,95.44,95.44,7999.0
2017-09-05 12:15:00,95.45,95.61,95.38,95.6,32416.0,95.45,95.61,95.38,95.6,32416.0
2017-09-05 12:20:00,95.56,95.56,95.28,95.37,48455.0,95.56,95.56,95.28,95.37,48455.0
2017-09-05 12:25:00,95.34,95.35,95.14,95.22,40474.0,95.34,95.35,95.14,95.22,40474.0
2017-09-05 12:30:00,95.22,95.22,94.84,94.91,33750.0,95.22,95.22,94.84,94.91,33750.0
2017-09-05 12:35:00,94.91,95.27,94.91,95.27,20200.0,94.91,95.27,94.91,95.27,20200.0
2017-09-05 12:40:00,95.24,95.24,94.96,95.16,32954.0,95.24,95.24,94.96,95.16,32954.0
2017-09-05 12:45:00,95.16,95.27,94.93,94.96,31857.0,95.16,95.27,94.93,94.96,31857.0
2017-09-05 12:50:00,95.0,95.2,94.93,95.17,25433.0,95.0,95.2,94.93,95.17,25433.0
2017-09-05 12:55:00,95.2,95.55,95.19,95.51,20273.0,95.2,95.55,95.19,95.51,20273.0
2017-09-05 13:00:00,95.47,95.48,95.0,95.05,21358.0,95.47,95.48,95.0,95.05,21358.0
2017-09-05 13:05:00,95.1,95.18,94.96,94.98,37069.0,95.1,95.18,94.96,94.98,37069.0
2017-09-05 13:10:00,94.92,94.98,94.68,94.79,47819.0,94.92,94.98,94.68,94.79,47819.0
2017-09-05 13:15:00,94.8,95.2,94.76,95.2,13685.0,94.8,95.2,94.76,95.2,13685.0
2017-09-05 13:20:00,95.21,95.62,95.21,95.59,25572.0,95.21,95.62,95.21,95.59,25572.0
2017-09-05 13:25:00,95.62,95.69,95.5,95.55,9023.0,95.62,95.69,95.5,95.55,9023.0
2017-09-05 13:30:00,95.5,95.61,95.45,95.58,12192.0,95.5,95.61,95.45,95.58,12192.0
2017-09-05 13:35:00,95.61,95.98,95.61,95.89,17145.0,95.61,95.98,95.61,95.89,17145.0
2017-09-05 13:40:00,95.9,96.02,95.8,95.8,13610.0,95.9,96.02,95.8,95.8,13610.0
2017-09-05 13:45:00,95.87,95.9,95.81,95.85,4899.0,95.87,95.9,95.81,95.85,4899.0
2017-09-05 13:50:00,95.91,96.24,95.87,96.23,20814.0,95.91,96.24,95.87,96.23,20814.0
2017-09-05 13:55:00,96.25,96.46,96.24,96.4,24320.0,96.25,96.46,96.24,96.4,24320.0
2017-09-05 14:00:00,96.41,96.51,96.32,96.5,24344.0,96.41,96.51,96.32,96.5,24344.0
2017-09-05 14:05:00,96.49,96.49,96.39,96.44,10636.0,96.49,96.49,96.39,96.44,10636.0
2017-09-05 14:10:00,96.46,96.67,96.42,96.57,20370.0,96.46,96.67,96.42,96.57,20370.0
2017-09-05 14:15:00,96.52,96.59,96.45,96.59,7633.0,96.52,96.59,96.45,96.59,7633.0
2017-09-05 14:20:00,96.56,97.0,96.56,96.91,28561.0,96.56,97.0,96.56,96.91,28561.0
2017-09-05 14:25:00,96.95,97.06,96.93,97.05,14998.0,96.95,97.06,96.93,97.05,14998.0
2017-09-05 14:30:00,97.06,97.18,96.99,96.99,18282.0,97.06,97.18,96.99,96.99,18282.0
2017-09-05 14:35:00,97.0,97.0,96.85,96.91,11053.0,97.0,97.0,96.85,96.91,11053.0
2017-09-05 14:40:00,96.9,96.9,96.71,96.77,8562.0,96.9,96.9,96.71,96.77,8562.0
2017-09-05 14:45:00,96.72,96.75,96.52,96.67,10132.0,96.72,96.75,96.52,96.67,10132.0
2017-09-05 14:50:00,96.63,96.65,96.57,96.6,6800.0,96.63,96.65,96.57,96.6,6800.0
2017-09-05 14:55:00,96.61,96.61,96.53,96.53,3956.0,96.61,96.61,96.53,96.53,3956.0
2017-09-05 15:00:00,96.52,96.7,96.52,96.61,8279.0,96.52,96.7,96.52,96.61,8279.0
2017-09-05 15:05:00,96.6,96.62,96.51,96.61,11748.0,96.6,96.62,96.51,96.61,11748.0
2017-09-05 15:10:00,96.58,96.66,96.54,96.6,9632.0,96.58,96.66,96.54,96.6,9632.0
2017-09-05 15:15:00,96.63,96.75,96.56,96.68,9545.0,96.63,96.75,96.56,96.68,9545.0
2017-09-05 15:20:00,96.67,96.67,96.48,96.5,8953.0,96.67,96.67,96.48,96.5,8953.0
2017-09-05 15:25:00,96.53,96.59,96.44,96.53,15977.0,96.53,96.59,96.44,96.53,15977.0
2017-09-05 15:30:00,96.51,96.77,96.51,96.77,23005.0,96.51,96.77,96.51,96.77,23005.0
2017-09-05 15:35:00,96.8,96.8,96.66,96.72,21447.0,96.8,96.8,96.66,96.72,21447.0
2017-09-05 15:40:00,96.7,96.82,96.7,96.81,17750.0,96.7,96.82,96.7,96.81,17750.0
2017-09-05 15:45:00,96.82,96.96,96.77,96.96,24524.0,96.82,96.96,96.77,96.96,24524.0
2017-09-05 15:50:00,96.98,97.25,96.94,97.25,66537.0,96.98,97.25,96.94,97.25,66537.0
2017-09-05 15:55:00,97.22,97.3,97.07,97.08,80986.0,97.22,97.3,97.07,97.08,80986.0
2017-09-06 09:30:00,97.52,98.15,97.15,97.46,29131.0,97.52,98.15,97.15,97.46,29131.0
2017-09-06 09:35:00,97.42,97.7,97.33,97.7,18308.0,97.42,97.7,97.33,97.7,18308.0
2017-09-06 09:40:00,97.6,97.6,97.18,97.34,16275.0,97.6,97.6,97.18,97.34,16275.0
2017-09-06 09:45:00,97.37,97.42,96.61,96.92,17781.0,97.37,97.42,96.61,96.92,17781.0
2017-09-06 09:50:00,96.85,97.02,96.79,96.87,8840.0,96.85,97.02,96.79,96.87,8840.0
2017-09-06 09:55:00,96.87,97.19,96.76,97.02,6004.0,96.87,97.19,96.76,97.02,6004.0
2017-09-06 10:00:00,97.1,97.12,96.75,96.75,6288.0,97.1,97.12,96.75,96.75,6288.0
2017-09-06 10:05:00,96.63,96.94,96.63,96.72,10660.0,96.63,96.94,96.63,96.72,10660.0
2017-09-06 10:10:00,96.72,96.9,96.56,96.58,10142.0,96.72,96.9,96.56,96.58,10142.0
2017-09-06 10:15:00,96.55,96.55,96.26,96.33,8141.0,96.55,96.55,96.26,96.33,8141.0
2017-09-06 10:20:00,96.3,96.48,96.14,96.27,12366.0,96.3,96.48,96.14,96.27,12366.0
2017-09-06 10:25:00,96.25,96.56,96.2,96.4,8022.0,96.25,96.56,96.2,96.4,8022.0
2017-09-06 10:30:00,96.48,96.59,96.26,96.56,5562.0,96.48,96.59,96.26,96.56,5562.0
2017-09-06 10:35:00,96.63,96.63,96.07,96.12,14476.0,96.63,96.63,96.07,96.12,14476.0
2017-09-06 10:40:00,96.11,96.2,96.0,96.09,6109.0,96.11,96.2,96.0,96.09,6109.0
2017-09-06 10:45:00,96.09,96.36,95.99,96.36,8812.0,96.09,96.36,95.99,96.36,8812.0
2017-09-06 10:50:00,96.29,96.4,96.19,96.23,8233.0,96.29,96.4,96.19,96.23,8233.0
2017-09-06 10:55:00,96.22,96.43,96.17,96.28,7977.0,96.22,96.43,96.17,96.28,7977.0
2017-09-06 11:00:00,96.36,96.37,96.06,96.06,1997.0,96.36,96.37,96.06,96.06,1997.0
2017-09-06 11:05:00,96.07,96.12,95.59,95.59,13576.0,96.07,96.12,95.59,95.59,13576.0
2017-09-06 11:10:00,95.58,95.74,95.4,95.72,23120.0,95.58,95.74,95.4,95.72,23120.0
2017-09-06 11:15:00,95.72,95.91,95.69,95.72,4930.0,95.72,95.91,95.69,95.72,4930.0
2017-09-06 11:20:00,95.69,95.91,95.69,95.77,8458.0,95.69,95.91,95.69,95.77,8458.0
2017-09-06 11:25:00,95.77,96.06,95.77,95.99,7940.0,95.77,96.06,95.77,95.99,7940.0
2017-09-06 11:30:00,95.97,96.09,95.87,96.07,3500.0,95.97,96.09,95.87,96.07,3500.0
2017-09-06 11:35:00,96.14,96.33,96.14,96.33,3133.0,96.14,96.33,96.14,96.33,3133.0
2017-09-06 11:40:00,96.33,96.33,96.17,96.18,4900.0,96.33,96.33,96.17,96.18,4900.0
2017-09-06 11:45:00,96.18,96.31,96.11,96.3,4543.0,96.18,96.31,96.11,96.3,4543.0
2017-09-06 11:50:00,96.31,96.38,96.2,96.33,3217.0,96.31,96.38,96.2,96.33,3217.0
2017-09-06 11:55:00,96.38,96.4,96.21,96.21,3617.0,96.38,96.4,96.21,96.21,3617.0
2017-09-06 12:00:00,96.21,96.31,96.15,96.26,3403.0,96.21,96.31,96.15,96.26,3403.0
2017-09-06 12:05:00,96.26,96.33,96.23,96.33,2648.0,96.26,96.33,96.23,96.33,2648.0
2017-09-06 12:10:00,96.31,96.38,96.29,96.38,1850.0,96.31,96.38,96.29,96.38,1850.0
2017-09-06 12:15:00,96.33,96.46,96.31,96.46,4207.0,96.33,96.46,96.31,96.46,4207.0
2017-09-06 12:20:00,96.53,96.53,96.25,96.29,9418.0,96.53,96.53,96.25,96.29,9418.0
2017-09-06 12:25:00,96.26,96.38,96.18,96.38,10315.0,96.26,96.38,96.18,96.38,10315.0
2017-09-06 12:30:00,96.4,96.4,96.29,96.32,2300.0,96.4,96.4,96.29,96.32,2300.0
2017-09-06 12:35:00,96.32,96.45,96.32,96.35,10147.0,96.32,96.45,96.32,96.35,10147.0
2017-09-06 12:40:00,96.38,96.38,96.28,96.28,1500.0,96.38,96.38,96.28,96.28,1500.0
2017-09-06 12:45:00,96.28,96.3,96.13,96.13,6220.0,96.28,96.3,96.13,96.13,6220.0
2017-09-06 12:50:00,96.16,96.42,96.15,96.42,3200.0,96.16,96.42,96.15,96.42,3200.0
2017-09-06 12:55:00,96.42,96.47,96.33,96.47,3504.0,96.42,96.47,96.33,96.47,3504.0
2017-09-06 13:00:00,96.47,96.5,96.45,96.47,4685.0,96.47,96.5,96.45,96.47,4685.0
2017-09-06 13:05:00,96.49,96.51,96.36,96.43,9438.0,96.49,96.51,96.36,96.43,9438.0
2017-09-06 13:10:00,96.47,96.54,96.46,96.48,4787.0,96.47,96.54,96.46,96.48,4787.0
2017-09-06 13:15:00,96.44,96.44,96.27,96.27,4600.0,96.44,96.44,96.27,96.27,4600.0
2017-09-06 13:20:00,96.25,96.29,96.13,96.18,6815.0,96.25,96.29,96.13,96.18,6815.0
2017-09-06 13:25:00,96.17,96.18,96.04,96.13,10290.0,96.17,96.18,96.04,96.13,10290.0
2017-09-06 13:30:00,96.18,96.25,96.1,96.2,5701.0,96.18,96.25,96.1,96.2,5701.0
2017-09-06 13:35:00,96.14,96.4,96.13,96.33,9234.0,96.14,96.4,96.13,96.33,9234.0
2017-09-06 13:40:00,96.35,96.35,96.27,96.28,2028.0,96.35,96.35,96.27,96.28,2028.0
2017-09-06 13:45:00,96.25,96.26,96.14,96.18,5752.0,96.25,96.26,96.14,96.18,5752.0
2017-09-06 13:50:00,96.17,96.28,96.17,96.21,3090.0,96.17,96.28,96.17,96.21,3090.0
2017-09-06 13:55:00,96.23,96.24,96.13,96.13,2533.0,96.23,96.24,96.13,96.13,2533.0
2017-09-06 14:00:00,96.12,96.21,96.12,96.16,5374.0,96.12,96.21,96.12,96.16,5374.0
2017-09-06 14:05:00,96.19,96.27,96.19,96.2,4798.0,96.19,96.27,96.19,96.2,4798.0
2017-09-06 14:10:00,96.2,96.21,96.05,96.05,7782.0,96.2,96.21,96.05,96.05,7782.0
2017-09-06 14:15:00,96.03,96.17,96.02,96.16,9519.0,96.03,96.17,96.02,96.16,9519.0
2017-09-06 14:20:00,96.17,96.17,96.08,96.08,5691.0,96.17,96.17,96.08,96.08,5691.0
2017-09-06 14:25:00,96.08,96.1,96.0,96.0,9949.0,96.08,96.1,96.0,96.0,9949.0
2017-09-06 14:30:00,96.0,96.23,95.95,96.1,9007.0,96.0,96.23,95.95,96.1,9007.0
2017-09-06 14:35:00,96.11,96.14,95.96,95.97,5639.0,96.11,96.14,95.96,95.97,5639.0
2017-09-06 14:40:00,96.0,96.0,95.8,95.8,7258.0,96.0,96.0,95.8,95.8,7258.0
2017-09-06 14:45:00,95.83,95.91,95.77,95.81,8456.0,95.83,95.91,95.77,95.81,8456.0
2017-09-06 14:50:00,95.77,95.81,95.76,95.77,4653.0,95.77,95.81,95.76,95.77,4653.0
2017-09-06 14:55:00,95.79,95.93,95.78,95.8,7633.0,95.79,95.93,95.78,95.8,7633.0
2017-09-06 15:00:00,95.85,95.9,95.81,95.9,5184.0,95.85,95.9,95.81,95.9,5184.0
2017-09-06 15:05:00,95.88,96.07,95.87,96.04,9943.0,95.88,96.07,95.87,96.04,9943.0
2017-09-06 15:10:00,96.04,96.12,95.99,96.09,7624.0,96.04,96.12,95.99,96.09,7624.0
2017-09-06 15:15:00,96.08,96.31,96.05,96.31,9098.0,96.08,96.31,96.05,96.31,9098.0
2017-09-06 15:20:00,96.28,96.31,96.22,96.22,17056.0,96.28,96.31,96.22,96.22,17056.0
2017-09-06 15:25:00,96.24,96.29,96.16,96.16,13017.0,96.24,96.29,96.16,96.16,13017.0
2017-09-06 15:30:00,96.16,96.19,96.04,96.11,10681.0,96.16,96.19,96.04,96.11,10681.0
2017-09-06 15:35:00,96.11,96.11,96.01,96.05,8304.0,96.11,96.11,96.01,96.05,8304.0
2017-09-06 15:40:00,96.03,96.07,95.93,95.94,14434.0,96.03,96.07,95.93,95.94,14434.0
2017-09-06 15:45:00,95.94,95.98,95.83,95.94,20849.0,95.94,95.98,95.83,95.94,20849.0
2017-09-06 15:50:00,95.91,95.94,95.83,95.84,23671.0,95.91,95.94,95.83,95.84,23671.0
2017-09-06 15:55:00,95.84,95.86,95.75,95.84,41443.0,95.84,95.86,95.75,95.84,41443.0
2017-09-07 09:30:00,96.2,96.8,95.91,96.6,25051.0,96.2,96.8,95.91,96.6,25051.0
2017-09-07 09:35:00,96.34,96.74,96.01,96.65,26697.0,96.34,96.74,96.01,96.65,26697.0
2017-09-07 09:40:00,96.74,97.45,96.74,97.29,20267.0,96.74,97.45,96.74,97.29,20267.0
2017-09-07 09:45:00,97.23,97.64,97.18,97.63,21421.0,97.23,97.64,97.18,97.63,21421.0
2017-09-07 09:50:00,97.55,98.21,97.52,97.86,21841.0,97.55,98.21,97.52,97.86,21841.0
2017-09-07 09:55:00,97.94,98.02,97.59,97.79,13069.0,97.94,98.02,97.59,97.79,13069.0
2017-09-07 10:00:00,97.7,97.81,97.53,97.61,15098.0,97.7,97.81,97.53,97.61,15098.0
2017-09-07 10:05:00,97.59,97.89,97.59,97.78,17195.0,97.59,97.89,97.59,97.78,17195.0
2017-09-07 10:10:00,97.79,97.95,97.65,97.93,17136.0,97.79,97.95,97.65,97.93,17136.0
2017-09-07 10:15:00,97.92,97.96,97.71,97.71,7150.0,97.92,97.96,97.71,97.71,7150.0
2017-09-07 10:20:00,97.7,97.93,97.63,97.69,10828.0,97.7,97.93,97.63,97.69,10828.0
2017-09-07 10:25:00,97.73,97.89,97.67,97.85,6313.0,97.73,97.89,97.67,97.85,6313.0
2017-09-07 10:30:00,97.83,98.5,97.83,98.47,20073.0,97.83,98.5,97.83,98.47,20073.0
2017-09-07 10:35:00,98.54,98.64,98.3,98.44,20814.0,98.54,98.64,98.3,98.44,20814.0
2017-09-07 10:40:00,98.36,98.66,98.26,98.28,26794.0,98.36,98.66,98.26,98.28,26794.0
2017-09-07 10:45:00,98.3,98.72,98.3,98.69,12075.0,98.3,98.72,98.3,98.69,12075.0
2017-09-07 10:50:00,98.63,98.83,98.59,98.73,18300.0,98.63,98.83,98.59,98.73,18300.0
2017-09-07 10:55:00,98.68,98.84,98.62,98.67,16698.0,98.68,98.84,98.62,98.67,16698.0
2017-09-07 11:00:00,98.68,98.74,98.44,98.46,11502.0,98.68,98.74,98.44,98.46,11502.0
2017-09-07 11:05:00,98.44,98.55,98.41,98.48,8252.0,98.44,98.55,98.41,98.48,8252.0
2017-09-07 11:10:00,98.49,98.54,98.36,98.36,8749.0,98.49,98.54,98.36,98.36,8749.0
2017-09-07 11:15:00,98.37,98.39,98.21,98.33,20227.0,98.37,98.39,98.21,98.33,20227.0
2017-09-07 11:20:00,98.26,98.28,98.12,98.23,7613.0,98.26,98.28,98.12,98.23,7613.0
2017-09-07 11:25:00,98.24,98.33,98.17,98.26,10450.0,98.24,98.33,98.17,98.26,10450.0
2017-09-07 11:30:00,98.3,98.43,98.26,98.39,10393.0,98.3,98.43,98.26,98.39,10393.0
2017-09-07 11:35:00,98.39,98.58,98.38,98.56,7346.0,98.39,98.58,98.38,98.56,7346.0
2017-09-07 11:40:00,98.56,98.6,98.37,98.47,5548.0,98.56,98.6,98.37,98.47,5548.0
2017-09-07 11:45:00,98.48,98.59,98.37,98.56,39787.0,98.48,98.59,98.37,98.56,39787.0
2017-09-07 11:50:00,98.59,98.59,98.3,98.3,5256.0,98.59,98.59,98.3,98.3,5256.0
2017-09-07 11:55:00,98.36,98.43,98.25,98.32,5330.0,98.36,98.43,98.25,98.32,5330.0
2017-09-07 12:00:00,98.31,98.39,98.19,98.28,12205.0,98.31,98.39,98.19,98.28,12205.0
2017-09-07 12:05:00,98.35,98.52,98.23,98.52,12330.0,98.35,98.52,98.23,98.52,12330.0
2017-09-07 12:10:00,98.51,98.68,98.5,98.65,7609.0,98.51,98.68,98.5,98.65,7609.0
2017-09-07 12:15:00,98.66,98.91,98.63,98.91,28380.0,98.66,98.91,98.63,98.91,28380.0
2017-09-07 12:20:00,98.95,99.25,98.88,99.2,27479.0,98.95,99.25,98.88,99.2,27479.0
2017-09-07 12:25:00,99.2,99.25,98.94,98.97,13768.0,99.2,99.25,98.94,98.97,13768.0
2017-09-07 12:30:00,98.9,99.23,98.9,99.01,17828.0,98.9,99.23,98.9,99.01,17828.0
2017-09-07 12:35:00,99.01,99.14,99.0,99.12,7303.0,99.01,99.14,99.0,99.12,7303.0
2017-09-07 12:40:00,99.12,99.21,99.07,99.21,10258.0,99.12,99.21,99.07,99.21,10258.0
2017-09-07 12:45:00,99.16,99.31,99.06,99.14,12251.0,99.16,99.31,99.06,99.14,12251.0
2017-09-07 12:50:00,99.16,99.19,98.9,99.02,20889.0,99.16,99.19,98.9,99.02,20889.0
2017-09-07 12:55:00,98.99,99.27,98.97,99.27,7681.0,98.99,99.27,98.97,99.27,7681.0
2017-09-07 13:00:00,99.27,99.29,98.96,98.99,26941.0,99.27,99.29,98.96,98.99,26941.0
2017-09-07 13:05:00,99.04,99.14,98.95,99.01,15534.0,99.04,99.14,98.95,99.01,15534.0
2017-09-07 13:10:00,99.06,99.22,99.06,99.14,6423.0,99.06,99.22,99.06,99.14,6423.0
2017-09-07 13:15:00,99.17,99.6,99.17,99.6,17811.0,99.17,99.6,99.17,99.6,17811.0
2017-09-07 13:20:00,99.59,99.8,99.55,99.73,35462.0,99.59,99.8,99.55,99.73,35462.0
2017-09-07 13:25:00,99.73,99.81,99.7,99.78,8532.0,99.73,99.81,99.7,99.78,8532.0
2017-09-07 13:30:00,99.8,100.09,99.71,99.74,47174.0,99.8,100.09,99.71,99.74,47174.0
2017-09-07 13:35:00,99.67,99.69,99.46,99.55,12112.0,99.67,99.69,99.46,99.55,12112.0
2017-09-07 13:40:00,99.53,99.65,99.38,99.65,26601.0,99.53,99.65,99.38,99.65,26601.0
2017-09-07 13:45:00,99.64,100.03,99.63,100.01,31551.0,99.64,100.03,99.63,100.01,31551.0
2017-09-07 13:50:00,99.99,100.15,99.8,99.83,36855.0,99.99,100.15,99.8,99.83,36855.0
2017-09-07 13:55:00,99.83,99.83,99.55,99.66,9550.0,99.83,99.83,99.55,99.66,9550.0
2017-09-07 14:00:00,99.69,99.72,99.5,99.55,9524.0,99.69,99.72,99.5,99.55,9524.0
2017-09-07 14:05:00,99.55,99.55,99.38,99.38,7403.0,99.55,99.55,99.38,99.38,7403.0
2017-09-07 14:10:00,99.35,99.41,99.26,99.35,13577.0,99.35,99.41,99.26,99.35,13577.0
2017-09-07 14:15:00,99.3,99.49,99.27,99.44,34355.0,99.3,99.49,99.27,99.44,34355.0
2017-09-07 14:20:00,99.45,99.5,99.38,99.47,25705.0,99.45,99.5,99.38,99.47,25705.0
2017-09-07 14:25:00,99.48,99.69,99.43,99.68,46160.0,99.48,99.69,99.43,99.68,46160.0
2017-09-07 14:30:00,99.64,99.97,99.63,99.69,23124.0,99.64,99.97,99.63,99.69,23124.0
2017-09-07 14:35:00,99.73,99.87,99.65,99.72,16856.0,99.73,99.87,99.65,99.72,16856.0
2017-09-07 14:40:00,99.65,99.75,99.62,99.62,11591.0,99.65,99.75,99.62,99.62,11591.0
2017-09-07 14:45:00,99.61,99.61,99.5,99.58,12386.0,99.61,99.61,99.5,99.58,12386.0
2017-09-07 14:50:00,99.58,99.65,99.51,99.57,7357.0,99.58,99.65,99.51,99.57,7357.0
2017-09-07 14:55:00,99.5,99.61,99.47,99.59,22511.0,99.5,99.61,99.47,99.59,22511.0
2017-09-07 15:00:00,99.59,99.62,99.45,99.54,20457.0,99.59,99.62,99.45,99.54,20457.0
2017-09-07 15:05:00,99.57,99.74,99.56,99.71,17160.0,99.57,99.74,99.56,99.71,17160.0
2017-09-07 15:10:00,99.7,99.72,99.6,99.65,16986.0,99.7,99.72,99.6,99.65,16986.0
2017-09-07 15:15:00,99.67,99.7,99.59,99.7,15170.0,99.67,99.7,99.59,99.7,15170.0
2017-09-07 15:20:00,99.68,99.68,99.56,99.56,11283.0,99.68,99.68,99.56,99.56,11283.0
2017-09-07 15:25:00,99.55,99.61,99.53,99.6,15782.0,99.55,99.61,99.53,99.6,15782.0
2017-09-07 15:30:00,99.58,99.61,99.54,99.56,15080.0,99.58,99.61,99.54,99.56,15080.0
2017-09-07 15:35:00,99.57,99.63,99.56,99.57,23576.0,99.57,99.63,99.56,99.57,23576.0
2017-09-07 15:40:00,99.57,99.57,99.39,99.46,39528.0,99.57,99.57,99.39,99.46,39528.0
2017-09-07 15:45:00,99.47,99.61,99.44,99.56,34672.0,99.47,99.61,99.44,99.56,34672.0
2017-09-07 15:50:00,99.42,99.53,99.4,99.47,32925.0,99.42,99.53,99.4,99.47,32925.0
2017-09-07 15:55:00,99.48,99.55,99.32,99.51,90192.0,99.48,99.55,99.32,99.51,90192.0
2017-09-08 09:30:00,100.32,100.32,99.82,100.08,40940.0,100.32,100.32,99.82,100.08,40940.0
2017-09-08 09:35:00,100.08,100.12,99.35,99.56,30865.0,100.08,100.12,99.35,99.56,30865.0
2017-09-08 09:40:00,99.51,99.79,99.37,99.67,15962.0,99.51,99.79,99.37,99.67,15962.0
2017-09-08 09:45:00,99.73,99.85,99.41,99.48,34458.0,99.73,99.85,99.41,99.48,34458.0
2017-09-08 09:50:00,99.41,99.54,99.24,99.39,10730.0,99.41,99.54,99.24,99.39,10730.0
2017-09-08 09:55:00,99.37,99.63,99.06,99.43,17943.0,99.37,99.63,99.06,99.43,17943.0
2017-09-08 10:00:00,99.5,99.55,99.1,99.2,38269.0,99.5,99.55,99.1,99.2,38269.0
2017-09-08 10:05:00,99.2,99.41,99.06,99.33,7736.0,99.2,99.41,99.06,99.33,7736.0
2017-09-08 10:10:00,99.26,99.26,99.05,99.1,12522.0,99.26,99.26,99.05,99.1,12522.0
2017-09-08 10:15:00,99.14,99.44,99.1,99.41,12088.0,99.14,99.44,99.1,99.41,12088.0
2017-09-08 10:20:00,99.39,99.42,99.28,99.42,3795.0,99.39,99.42,99.28,99.42,3795.0
2017-09-08 10:25:00,99.48,99.62,99.43,99.54,14656.0,99.48,99.62,99.43,99.54,14656.0
2017-09-08 10:30:00,99.49,99.62,99.39,99.59,8433.0,99.49,99.62,99.39,99.59,8433.0
2017-09-08 10:35:00,99.61,99.73,99.54,99.54,8673.0,99.61,99.73,99.54,99.54,8673.0
2017-09-08 10:40:00,99.58,99.82,99.58,99.59,8985.0,99.58,99.82,99.58,99.59,8985.0
2017-09-08 10:45:00,99.64,99.8,99.57,99.75,9515.0,99.64,99.8,99.57,99.75,9515.0
2017-09-08 10:50:00,99.78,99.86,99.66,99.67,10214.0,99.78,99.86,99.66,99.67,10214.0
2017-09-08 10:55:00,99.67,99.83,99.61,99.83,11958.0,99.67,99.83,99.61,99.83,11958.0
2017-09-08 11:00:00,99.83,100.13,99.79,99.98,11309.0,99.83,100.13,99.79,99.98,11309.0
2017-09-08 11:05:00,99.93,100.01,99.85,99.85,3575.0,99.93,100.01,99.85,99.85,3575.0
2017-09-08 11:10:00,99.81,99.81,99.47,99.5,6389.0,99.81,99.81,99.47,99.5,6389.0
2017-09-08 11:15:00,99.54,99.71,99.47,99.47,7017.0,99.54,99.71,99.47,99.47,7017.0
2017-09-08 11:20:00,99.48,99.57,99.26,99.47,7806.0,99.48,99.57,99.26,99.47,7806.0
2017-09-08 11:25:00,99.43,99.45,99.25,99.39,5995.0,99.43,99.45,99.25,99.39,5995.0
2017-09-08 11:30:00,99.34,99.39,99.08,99.13,13677.0,99.34,99.39,99.08,99.13,13677.0
2017-09-08 11:35:00,99.12,99.16,99.01,99.04,8254.0,99.12,99.16,99.01,99.04,8254.0
2017-09-08 11:40:00,99.04,99.05,98.77,98.89,17079.0,99.04,99.05,98.77,98.89,17079.0
2017-09-08 11:45:00,98.94,99.05,98.9,99.05,6993.0,98.94,99.05,98.9,99.05,6993.0
2017-09-08 11:50:00,99.04,99.12,99.01,99.12,11996.0,99.04,99.12,99.01,99.12,11996.0
2017-09-08 11:55:00,99.14,99.26,99.07,99.13,7973.0,99.14,99.26,99.07,99.13,7973.0
2017-09-08 12:00:00,99.15,99.44,99.15,99.24,5950.0,99.15,99.44,99.15,99.24,5950.0
2017-09-08 12:05:00,99.19,99.56,99.19,99.49,4951.0,99.19,99.56,99.19,99.49,4951.0
2017-09-08 12:10:00,99.44,99.69,99.37,99.52,11250.0,99.44,99.69,99.37,99.52,11250.0
2017-09-08 12:15:00,99.57,99.58,99.42,99.45,5611.0,99.57,99.58,99.42,99.45,5611.0
2017-09-08 12:20:00,99.36,99.54,99.24,99.45,9389.0,99.36,99.54,99.24,99.45,9389.0
2017-09-08 12:25:00,99.46,99.65,99.46,99.59,8031.0,99.46,99.65,99.46,99.59,8031.0
2017-09-08 12:30:00,99.59,99.83,99.58,99.74,12316.0,99.59,99.83,99.58,99.74,12316.0
2017-09-08 12:35:00,99.76,99.9,99.7,99.81,6881.0,99.76,99.9,99.7,99.81,6881.0
2017-09-08 12:40:00,99.83,99.83,99.73,99.77,3799.0,99.83,99.83,99.73,99.77,3799.0
2017-09-08 12:45:00,99.75,99.76,99.65,99.66,8940.0,99.75,99.76,99.65,99.66,8940.0
2017-09-08 12:50:00,99.66,99.7,99.61,99.68,4950.0,99.66,99.7,99.61,99.68,4950.0
2017-09-08 12:55:00,99.65,99.71,99.56,99.64,4400.0,99.65,99.71,99.56,99.64,4400.0
2017-09-08 13:00:00,99.64,99.84,99.64,99.71,7355.0,99.64,99.84,99.64,99.71,7355.0
2017-09-08 13:05:00,99.77,99.78,99.58,99.58,4917.0,99.77,99.78,99.58,99.58,4917.0
2017-09-08 13:10:00,99.61,99.81,99.6,99.76,22942.0,99.61,99.81,99.6,99.76,22942.0
2017-09-08 13:15:00,99.78,99.81,99.74,99.78,3309.0,99.78,99.81,99.74,99.78,3309.0
2017-09-08 13:20:00,99.74,99.87,99.72,99.86,3225.0,99.74,99.87,99.72,99.86,3225.0
2017-09-08 13:25:00,99.86,99.9,99.81,99.87,4361.0,99.86,99.9,99.81,99.87,4361.0
2017-09-08 13:30:00,99.83,99.83,99.67,99.69,5220.0,99.83,99.83,99.67,99.69,5220.0
2017-09-08 13:35:00,99.7,99.75,99.66,99.75,5000.0,99.7,99.75,99.66,99.75,5000.0
2017-09-08 13:40:00,99.7,99.73,99.64,99.64,1300.0,99.7,99.73,99.64,99.64,1300.0
2017-09-08 13:45:00,99.7,99.8,99.69,99.75,4058.0,99.7,99.8,99.69,99.75,4058.0
2017-09-08 13:50:00,99.71,99.76,99.69,99.73,6455.0,99.71,99.76,99.69,99.73,6455.0
2017-09-08 13:55:00,99.76,99.78,99.74,99.78,3829.0,99.76,99.78,99.74,99.78,3829.0
2017-09-08 14:00:00,99.76,99.78,99.72,99.78,6484.0,99.76,99.78,99.72,99.78,6484.0
2017-09-08 14:05:00,99.75,99.79,99.71,99.75,7275.0,99.75,99.79,99.71,99.75,7275.0
2017-09-08 14:10:00,99.76,99.76,99.71,99.71,4652.0,99.76,99.76,99.71,99.71,4652.0
2017-09-08 14:15:00,99.73,99.73,99.36,99.44,11894.0,99.73,99.73,99.36,99.44,11894.0
2017-09-08 14:20:00,99.48,99.48,99.39,99.42,6800.0,99.48,99.48,99.39,99.42,6800.0
2017-09-08 14:25:00,99.39,99.43,99.19,99.21,9564.0,99.39,99.43,99.19,99.21,9564.0
2017-09-08 14:30:00,99.2,99.24,99.1,99.12,6393.0,99.2,99.24,99.1,99.12,6393.0
2017-09-08 14:35:00,99.13,99.27,99.12,99.22,5554.0,99.13,99.27,99.12,99.22,5554.0
2017-09-08 14:40:00,99.33,99.36,99.19,99.36,4613.0,99.33,99.36,99.19,99.36,4613.0
2017-09-08 14:45:00,99.3,99.32,99.22,99.27,3899.0,99.3,99.32,99.22,99.27,3899.0
2017-09-08 14:50:00,99.21,99.3,99.14,99.3,6715.0,99.21,99.3,99.14,99.3,6715.0
2017-09-08 14:55:00,99.31,99.34,99.26,99.32,4550.0,99.31,99.34,99.26,99.32,4550.0
2017-09-08 15:00:00,99.31,99.38,99.25,99.38,9030.0,99.31,99.38,99.25,99.38,9030.0
2017-09-08 15:05:00,99.37,99.49,99.3,99.37,13994.0,99.37,99.49,99.3,99.37,13994.0
2017-09-08 15:10:00,99.39,99.42,99.37,99.42,9969.0,99.39,99.42,99.37,99.42,9969.0
2017-09-08 15:15:00,99.43,99.48,99.43,99.48,22328.0,99.43,99.48,99.43,99.48,22328.0
2017-09-08 15:20:00,99.44,99.59,99.44,99.55,19268.0,99.44,99.59,99.44,99.55,19268.0
2017-09-08 15:25:00,99.56,99.57,99.51,99.57,13091.0,99.56,99.57,99.51,99.57,13091.0
2017-09-08 15:30:00,99.56,99.74,99.52,99.7,20121.0,99.56,99.74,99.52,99.7,20121.0
2017-09-08 15:35:00,99.68,99.7,99.62,99.66,21515.0,99.68,99.7,99.62,99.66,21515.0
2017-09-08 15:40:00,99.64,99.66,99.54,99.6,32121.0,99.64,99.66,99.54,99.6,32121.0
2017-09-08 15:45:00,99.61,99.65,99.59,99.64,24495.0,99.61,99.65,99.59,99.64,24495.0
2017-09-08 15:50:00,99.64,99.71,99.57,99.58,48079.0,99.64,99.71,99.57,99.58,48079.0
2017-09-08 15:55:00,99.58,99.67,99.56,99.64,53891.0,99.58,99.67,99.56,99.64,53891.0
2017-09-11 09:30:00,100.49,100.87,99.85,100.14,32737.0,100.49,100.87,99.85,100.14,32737.0
2017-09-11 09:35:00,100.14,100.54,100.05,100.2,13933.0,100.14,100.54,100.05,100.2,13933.0
2017-09-11 09:40:00,100.25,100.27,100.05,100.27,29712.0,100.25,100.27,100.05,100.27,29712.0
2017-09-11 09:45:00,100.27,100.57,100.24,100.55,46036.0,100.27,100.57,100.24,100.55,46036.0
2017-09-11 09:50:00,100.57,100.65,100.43,100.61,20697.0,100.57,100.65,100.43,100.61,20697.0
2017-09-11 09:55:00,100.6,100.69,100.43,100.62,19020.0,100.6,100.69,100.43,100.62,19020.0
2017-09-11 10:00:00,100.61,101.17,100.6,101.02,86511.0,100.61,101.17,100.6,101.02,86511.0
2017-09-11 10:05:00,100.99,101.38,100.98,101.2,29266.0,100.99,101.38,100.98,101.2,29266.0
2017-09-11 10:10:00,101.17,101.4,100.62,100.62,65410.0,101.17,101.4,100.62,100.62,65410.0
2017-09-11 10:15:00,100.68,100.88,100.59,100.77,12300.0,100.68,100.88,100.59,100.77,12300.0
2017-09-11 10:20:00,100.77,100.8,100.65,100.67,21570.0,100.77,100.8,100.65,100.67,21570.0
2017-09-11 10:25:00,100.64,100.72,100.41,100.42,115526.0,100.64,100.72,100.41,100.42,115526.0
2017-09-11 10:30:00,100.47,100.52,100.15,100.22,13291.0,100.47,100.52,100.15,100.22,13291.0
2017-09-11 10:35:00,100.26,100.27,100.13,100.15,24519.0,100.26,100.27,100.13,100.15,24519.0
2017-09-11 10:40:00,100.13,100.18,100.06,100.07,9634.0,100.13,100.18,100.06,100.07,9634.0
2017-09-11 10:45:00,100.05,100.14,100.04,100.1,11545.0,100.05,100.14,100.04,100.1,11545.0
2017-09-11 10:50:00,100.1,100.11,99.9,99.94,16236.0,100.1,100.11,99.9,99.94,16236.0
2017-09-11 10:55:00,99.94,99.95,99.83,99.89,18599.0,99.94,99.95,99.83,99.89,18599.0
2017-09-11 11:00:00,99.86,100.0,99.86,99.98,30938.0,99.86,100.0,99.86,99.98,30938.0
2017-09-11 11:05:00,99.98,100.03,99.81,99.92,13602.0,99.98,100.03,99.81,99.92,13602.0
2017-09-11 11:10:00,99.94,100.02,99.88,99.98,23658.0,99.94,100.02,99.88,99.98,23658.0
2017-09-11 11:15:00,99.98,100.0,99.85,99.93,12380.0,99.98,100.0,99.85,99.93,12380.0
2017-09-11 11:20:00,99.93,100.01,99.83,99.83,11800.0,99.93,100.01,99.83,99.83,11800.0
2017-09-11 11:25:00,99.79,99.89,99.77,99.77,16770.0,99.79,99.89,99.77,99.77,16770.0
2017-09-11 11:30:00,99.76,99.81,99.73,99.8,7494.0,99.76,99.81,99.73,99.8,7494.0
2017-09-11 11:35:00,99.81,99.9,99.78,99.79,9091.0,99.81,99.9,99.78,99.79,9091.0
2017-09-11 11:40:00,99.79,99.8,99.62,99.65,8261.0,99.79,99.8,99.62,99.65,8261.0
2017-09-11 11:45:00,99.66,99.66,99.58,99.63,4964.0,99.66,99.66,99.58,99.63,4964.0
2017-09-11 11:50:00,99.62,99.62,99.4,99.44,5771.0,99.62,99.62,99.4,99.44,5771.0
2017-09-11 11:55:00,99.45,99.6,99.44,99.58,24151.0,99.45,99.6,99.44,99.58,24151.0
2017-09-11 12:00:00,99.58,99.76,99.57,99.68,6926.0,99.58,99.76,99.57,99.68,6926.0
2017-09-11 12:05:00,99.71,99.81,99.68,99.76,9020.0,99.71,99.81,99.68,99.76,9020.0
2017-09-11 12:10:00,99.76,99.78,99.71,99.72,3953.0,99.76,99.78,99.71,99.72,3953.0
2017-09-11 12:15:00,99.71,99.82,99.71,99.76,9691.0,99.71,99.82,99.71,99.76,9691.0
2017-09-11 12:20:00,99.81,99.81,99.76,99.8,3260.0,99.81,99.81,99.76,99.8,3260.0
2017-09-11 12:25:00,99.79,99.79,99.72,99.72,5475.0,99.79,99.79,99.72,99.72,5475.0
2017-09-11 12:30:00,99.74,99.79,99.69,99.72,4992.0,99.74,99.79,99.69,99.72,4992.0
2017-09-11 12:35:00,99.7,99.73,99.59,99.69,6402.0,99.7,99.73,99.59,99.69,6402.0
2017-09-11 12:40:00,99.67,99.71,99.64,99.7,9384.0,99.67,99.71,99.64,99.7,9384.0
2017-09-11 12:45:00,99.71,99.72,99.65,99.67,5042.0,99.71,99.72,99.65,99.67,5042.0
2017-09-11 12:50:00,99.67,99.67,99.54,99.57,6728.0,99.67,99.67,99.54,99.57,6728.0
2017-09-11 12:55:00,99.56,99.73,99.54,99.69,14058.0,99.56,99.73,99.54,99.69,14058.0
2017-09-11 13:00:00,99.7,99.73,99.63,99.73,24766.0,99.7,99.73,99.63,99.73,24766.0
2017-09-11 13:05:00,99.72,99.73,99.64,99.7,9388.0,99.72,99.73,99.64,99.7,9388.0
2017-09-11 13:10:00,99.7,99.77,99.66,99.77,17435.0,99.7,99.77,99.66,99.77,17435.0
2017-09-11 13:15:00,99.78,99.78,99.68,99.68,15979.0,99.78,99.78,99.68,99.68,15979.0
2017-09-11 13:20:00,99.69,99.76,99.69,99.76,4629.0,99.69,99.76,99.69,99.76,4629.0
2017-09-11 13:25:00,99.76,99.8,99.72,99.73,13984.0,99.76,99.8,99.72,99.73,13984.0
2017-09-11 13:30:00,99.74,99.79,99.71,99.79,11759.0,99.74,99.79,99.71,99.79,11759.0
2017-09-11 13:35:00,99.78,99.78,99.54,99.6,8355.0,99.78,99.78,99.54,99.6,8355.0
2017-09-11 13:40:00,99.62,99.75,99.62,99.75,8900.0,99.62,99.75,99.62,99.75,8900.0
2017-09-11 13:45:00,99.75,99.79,99.75,99.75,8495.0,99.75,99.79,99.75,99.75,8495.0
2017-09-11 13:50:00,99.76,99.85,99.75,99.78,15924.0,99.76,99.85,99.75,99.78,15924.0
2017-09-11 13:55:00,99.81,100.04,99.81,100.03,12326.0,99.81,100.04,99.81,100.03,12326.0
2017-09-11 14:00:00,100.02,100.1,99.99,100.06,17718.0,100.02,100.1,99.99,100.06,17718.0
2017-09-11 14:05:00,100.06,100.09,99.96,100.04,10926.0,100.06,100.09,99.96,100.04,10926.0
2017-09-11 14:10:00,100.04,100.1,100.04,100.09,5986.0,100.04,100.1,100.04,100.09,5986.0
2017-09-11 14:15:00,100.11,100.15,100.06,100.15,11345.0,100.11,100.15,100.06,100.15,11345.0
2017-09-11 14:20:00,100.13,100.16,100.08,100.08,16357.0,100.13,100.16,100.08,100.08,16357.0
2017-09-11 14:25:00,100.07,100.15,100.01,100.09,10837.0,100.07,100.15,100.01,100.09,10837.0
2017-09-11 14:30:00,100.1,100.13,100.05,100.09,6177.0,100.1,100.13,100.05,100.09,6177.0
2017-09-11 14:35:00,100.07,100.07,99.96,99.96,5879.0,100.07,100.07,99.96,99.96,5879.0
2017-09-11 14:40:00,99.99,100.1,99.95,100.1,4538.0,99.99,100.1,99.95,100.1,4538.0
2017-09-11 14:45:00,100.11,100.12,100.04,100.04,3490.0,100.11,100.12,100.04,100.04,3490.0
2017-09-11 14:50:00,100.06,100.08,100.02,100.08,2634.0,100.06,100.08,100.02,100.08,2634.0
2017-09-11 14:55:00,100.08,100.08,99.98,100.01,5983.0,100.08,100.08,99.98,100.01,5983.0
2017-09-11 15:00:00,100.04,100.09,100.02,100.03,9537.0,100.04,100.09,100.02,100.03,9537.0
2017-09-11 15:05:00,100.03,100.07,100.03,100.06,7725.0,100.03,100.07,100.03,100.06,7725.0
2017-09-11 15:10:00,100.07,100.11,100.05,100.09,5626.0,100.07,100.11,100.05,100.09,5626.0
2017-09-11 15:15:00,100.06,100.07,100.03,100.06,7328.0,100.06,100.07,100.03,100.06,7328.0
2017-09-11 15:20:00,100.06,100.08,100.0,100.0,8346.0,100.06,100.08,100.0,100.0,8346.0
2017-09-11 15:25:00,99.99,100.08,99.99,100.06,9779.0,99.99,100.08,99.99,100.06,9779.0
2017-09-11 15:30:00,100.08,100.08,100.02,100.04,12031.0,100.08,100.08,100.02,100.04,12031.0
2017-09-11 15:35:00,100.03,100.03,99.95,99.98,13943.0,100.03,100.03,99.95,99.98,13943.0
2017-09-11 15:40:00,99.97,100.01,99.92,99.95,14012.0,99.97,100.01,99.92,99.95,14012.0
2017-09-11 15:45:00,99.95,99.96,99.88,99.92,16576.0,99.95,99.96,99.88,99.92,16576.0
2017-09-11 15:50:00,99.92,100.15,99.92,100.09,34506.0,99.92,100.15,99.92,100.09,34506.0
2017-09-11 15:55:00,100.08,100.13,100.05,100.1,41161.0,100.08,100.13,100.05,100.1,41161.0
2017-09-12 09:30:00,100.74,100.98,100.49,100.58,33739.0,100.74,100.98,100.49,100.58,33739.0
2017-09-12 09:35:00,100.57,100.71,100.28,100.6,14498.0,100.57,100.71,100.28,100.6,14498.0
2017-09-12 09:40:00,100.61,100.61,100.11,100.4,14138.0,100.61,100.61,100.11,100.4,14138.0
2017-09-12 09:45:00,100.35,100.4,99.82,99.92,15560.0,100.35,100.4,99.82,99.92,15560.0
2017-09-12 09:50:00,99.96,100.03,99.77,100.03,16490.0,99.96,100.03,99.77,100.03,16490.0
2017-09-12 09:55:00,100.04,100.11,99.89,100.11,6462.0,100.04,100.11,99.89,100.11,6462.0
2017-09-12 10:00:00,100.18,100.34,99.53,99.59,9766.0,100.18,100.34,99.53,99.59,9766.0
2017-09-12 10:05:00,99.55,99.55,98.91,99.23,25553.0,99.55,99.55,98.91,99.23,25553.0
2017-09-12 10:10:00,99.24,99.67,99.24,99.54,14842.0,99.24,99.67,99.24,99.54,14842.0
2017-09-12 10:15:00,99.46,99.46,99.37,99.42,2579.0,99.46,99.46,99.37,99.42,2579.0
2017-09-12 10:20:00,99.45,99.47,99.0,99.01,4000.0,99.45,99.47,99.0,99.01,4000.0
2017-09-12 10:25:00,99.1,99.14,98.9,99.03,12343.0,99.1,99.14,98.9,99.03,12343.0
2017-09-12 10:30:00,99.04,99.04,98.64,98.68,23483.0,99.04,99.04,98.64,98.68,23483.0
2017-09-12 10:35:00,98.73,98.94,98.6,98.86,19059.0,98.73,98.94,98.6,98.86,19059.0
2017-09-12 10:40:00,98.87,98.9,98.52,98.52,11171.0,98.87,98.9,98.52,98.52,11171.0
2017-09-12 10:45:00,98.53,98.62,98.34,98.56,14720.0,98.53,98.62,98.34,98.56,14720.0
2017-09-12 10:50:00,98.58,98.76,98.25,98.52,19044.0,98.58,98.76,98.25,98.52,19044.0
2017-09-12 10:55:00,98.57,98.57,98.34,98.49,10379.0,98.57,98.57,98.34,98.49,10379.0
2017-09-12 11:00:00,98.51,98.79,98.43,98.62,12030.0,98.51,98.79,98.43,98.62,12030.0
2017-09-12 11:05:00,98.62,98.75,98.44,98.71,12232.0,98.62,98.75,98.44,98.71,12232.0
2017-09-12 11:10:00,98.73,98.81,98.7,98.75,14306.0,98.73,98.81,98.7,98.75,14306.0
2017-09-12 11:15:00,98.75,99.04,98.74,98.96,13471.0,98.75,99.04,98.74,98.96,13471.0
2017-09-12 11:20:00,98.92,99.11,98.92,99.04,42814.0,98.92,99.11,98.92,99.04,42814.0
2017-09-12 11:25:00,99.08,99.31,98.96,99.13,14229.0,99.08,99.31,98.96,99.13,14229.0
2017-09-12 11:30:00,99.16,99.4,99.0,99.2,9010.0,99.16,99.4,99.0,99.2,9010.0
2017-09-12 11:35:00,99.19,99.23,99.08,99.23,13075.0,99.19,99.23,99.08,99.23,13075.0
2017-09-12 11:40:00,99.21,99.31,98.84,98.85,8955.0,99.21,99.31,98.84,98.85,8955.0
2017-09-12 11:45:00,98.92,99.23,98.9,99.17,9421.0,98.92,99.23,98.9,99.17,9421.0
2017-09-12 11:50:00,99.08,99.21,99.0,99.1,9517.0,99.08,99.21,99.0,99.1,9517.0
2017-09-12 11:55:00,99.2,99.22,99.03,99.05,5799.0,99.2,99.22,99.03,99.05,5799.0
2017-09-12 12:00:00,99.03,99.14,98.9,98.9,8111.0,99.03,99.14,98.9,98.9,8111.0
2017-09-12 12:05:00,98.85,99.0,98.85,98.93,7820.0,98.85,99.0,98.85,98.93,7820.0
2017-09-12 12:10:00,98.95,98.95,98.79,98.93,10671.0,98.95,98.95,98.79,98.93,10671.0
2017-09-12 12:15:00,98.97,99.1,98.88,99.1,10019.0,98.97,99.1,98.88,99.1,10019.0
2017-09-12 12:20:00,99.08,99.28,99.04,99.28,11737.0,99.08,99.28,99.04,99.28,11737.0
2017-09-12 12:25:00,99.3,99.33,99.17,99.2,4699.0,99.3,99.33,99.17,99.2,4699.0
2017-09-12 12:30:00,99.21,99.3,99.14,99.15,9007.0,99.21,99.3,99.14,99.15,9007.0
2017-09-12 12:35:00,99.18,99.18,99.06,99.06,4100.0,99.18,99.18,99.06,99.06,4100.0
2017-09-12 12:40:00,99.1,99.12,98.99,99.01,5558.0,99.1,99.12,98.99,99.01,5558.0
2017-09-12 12:45:00,99.01,99.18,98.93,99.1,12467.0,99.01,99.18,98.93,99.1,12467.0
2017-09-12 12:50:00,99.06,99.31,99.06,99.29,8400.0,99.06,99.31,99.06,99.29,8400.0
2017-09-12 12:55:00,99.28,99.3,99.18,99.27,13348.0,99.28,99.3,99.18,99.27,13348.0
2017-09-12 13:00:00,99.27,99.3,99.12,99.25,11620.0,99.27,99.3,99.12,99.25,11620.0
2017-09-12 13:05:00,99.22,99.3,99.14,99.24,6670.0,99.22,99.3,99.14,99.24,6670.0
2017-09-12 13:10:00,99.24,99.29,99.13,99.13,8514.0,99.24,99.29,99.13,99.13,8514.0
2017-09-12 13:15:00,99.11,99.11,98.98,99.0,10235.0,99.11,99.11,98.98,99.0,10235.0
2017-09-12 13:20:00,98.99,99.1,98.92,98.92,7404.0,98.99,99.1,98.92,98.92,7404.0
2017-09-12 13:25:00,98.93,98.98,98.74,98.74,7769.0,98.93,98.98,98.74,98.74,7769.0
2017-09-12 13:30:00,98.74,98.92,98.74,98.85,8159.0,98.74,98.92,98.74,98.85,8159.0
2017-09-12 13:35:00,98.85,98.9,98.67,98.71,10783.0,98.85,98.9,98.67,98.71,10783.0
2017-09-12 13:40:00,98.67,98.97,98.64,98.91,10572.0,98.67,98.97,98.64,98.91,10572.0
2017-09-12 13:45:00,98.91,99.1,98.82,99.1,8873.0,98.91,99.1,98.82,99.1,8873.0
2017-09-12 13:50:00,99.19,99.3,99.1,99.2,7805.0,99.19,99.3,99.1,99.2,7805.0
2017-09-12 13:55:00,99.18,99.27,98.97,99.02,13200.0,99.18,99.27,98.97,99.02,13200.0
2017-09-12 14:00:00,99.02,99.24,99.02,99.16,7300.0,99.02,99.24,99.02,99.16,7300.0
2017-09-12 14:05:00,99.2,99.28,99.14,99.28,10042.0,99.2,99.28,99.14,99.28,10042.0
2017-09-12 14:10:00,99.23,99.3,99.09,99.11,19413.0,99.23,99.3,99.09,99.11,19413.0
2017-09-12 14:15:00,99.15,99.52,99.15,99.48,15993.0,99.15,99.52,99.15,99.48,15993.0
2017-09-12 14:20:00,99.48,99.56,99.3,99.5,10460.0,99.48,99.56,99.3,99.5,10460.0
2017-09-12 14:25:00,99.56,99.56,99.4,99.49,10345.0,99.56,99.56,99.4,99.49,10345.0
2017-09-12 14:30:00,99.51,99.51,99.35,99.36,6222.0,99.51,99.51,99.35,99.36,6222.0
2017-09-12 14:35:00,99.35,99.35,99.19,99.3,5500.0,99.35,99.35,99.19,99.3,5500.0
2017-09-12 14:40:00,99.32,99.33,99.04,99.12,9410.0,99.32,99.33,99.04,99.12,9410.0
2017-09-12 14:45:00,99.12,99.16,99.07,99.13,6730.0,99.12,99.16,99.07,99.13,6730.0
2017-09-12 14:50:00,99.13,99.33,99.13,99.28,7800.0,99.13,99.33,99.13,99.28,7800.0
2017-09-12 14:55:00,99.28,99.55,99.28,99.51,16699.0,99.28,99.55,99.28,99.51,16699.0
2017-09-12 15:00:00,99.51,99.7,99.47,99.7,17049.0,99.51,99.7,99.47,99.7,17049.0
2017-09-12 15:05:00,99.7,99.74,99.58,99.63,9795.0,99.7,99.74,99.58,99.63,9795.0
2017-09-12 15:10:00,99.63,99.68,99.56,99.57,10450.0,99.63,99.68,99.56,99.57,10450.0
2017-09-12 15:15:00,99.6,99.7,99.57,99.69,7143.0,99.6,99.7,99.57,99.69,7143.0
2017-09-12 15:20:00,99.69,99.97,99.67,99.89,18900.0,99.69,99.97,99.67,99.89,18900.0
2017-09-12 15:25:00,99.89,99.94,99.85,99.87,10954.0,99.89,99.94,99.85,99.87,10954.0
2017-09-12 15:30:00,99.81,99.92,99.8,99.88,15039.0,99.81,99.92,99.8,99.88,15039.0
2017-09-12 15:35:00,99.86,99.94,99.86,99.9,16510.0,99.86,99.94,99.86,99.9,16510.0
2017-09-12 15:40:00,99.89,99.94,99.76,99.78,19228.0,99.89,99.94,99.76,99.78,19228.0
2017-09-12 15:45:00,99.76,99.86,99.71,99.71,12670.0,99.76,99.86,99.71,99.71,12670.0
2017-09-12 15:50:00,99.72,99.95,99.7,99.84,49154.0,99.72,99.95,99.7,99.84,49154.0
2017-09-12 15:55:00,99.85,99.96,99.84,99.94,48592.0,99.85,99.96,99.84,99.94,48592.0
2017-09-13 09:30:00,99.83,100.14,99.3,99.38,12423.0,99.83,100.14,99.3,99.38,12423.0
2017-09-13 09:35:00,99.34,99.48,98.97,99.32,17545.0,99.34,99.48,98.97,99.32,17545.0
2017-09-13 09:40:00,99.39,99.57,99.25,99.35,3791.0,99.39,99.57,99.25,99.35,3791.0
2017-09-13 09:45:00,99.32,99.53,99.23,99.4,72077.0,99.32,99.53,99.23,99.4,72077.0
2017-09-13 09:50:00,99.45,99.72,99.29,99.72,7300.0,99.45,99.72,99.29,99.72,7300.0
2017-09-13 09:55:00,99.73,99.91,99.6,99.6,4800.0,99.73,99.91,99.6,99.6,4800.0
2017-09-13 10:00:00,99.56,99.59,99.13,99.5,16160.0,99.56,99.59,99.13,99.5,16160.0
2017-09-13 10:05:00,99.43,99.53,99.02,99.39,13050.0,99.43,99.53,99.02,99.39,13050.0
2017-09-13 10:10:00,99.35,99.35,99.1,99.1,7202.0,99.35,99.35,99.1,99.1,7202.0
2017-09-13 10:15:00,99.11,99.37,99.0,99.15,10315.0,99.11,99.37,99.0,99.15,10315.0
2017-09-13 10:20:00,99.18,99.19,99.08,99.19,4664.0,99.18,99.19,99.08,99.19,4664.0
2017-09-13 10:25:00,99.17,99.17,98.95,98.95,6415.0,99.17,99.17,98.95,98.95,6415.0
2017-09-13 10:30:00,99.01,99.21,99.01,99.01,3929.0,99.01,99.21,99.01,99.01,3929.0
2017-09-13 10:35:00,99.11,99.2,99.07,99.12,2900.0,99.11,99.2,99.07,99.12,2900.0
2017-09-13 10:40:00,99.2,99.4,99.18,99.36,4305.0,99.2,99.4,99.18,99.36,4305.0
2017-09-13 10:45:00,99.37,99.39,99.26,99.36,7420.0,99.37,99.39,99.26,99.36,7420.0
2017-09-13 10:50:00,99.37,99.48,99.36,99.44,8691.0,99.37,99.48,99.36,99.44,8691.0
2017-09-13 10:55:00,99.36,99.36,99.27,99.3,3300.0,99.36,99.36,99.27,99.3,3300.0
2017-09-13 11:00:00,99.28,99.39,99.11,99.32,6125.0,99.28,99.39,99.11,99.32,6125.0
2017-09-13 11:05:00,99.26,99.42,99.26,99.41,2323.0,99.26,99.42,99.26,99.41,2323.0
2017-09-13 11:10:00,99.44,99.62,99.41,99.5,6409.0,99.44,99.62,99.41,99.5,6409.0
2017-09-13 11:15:00,99.51,99.51,99.35,99.35,14398.0,99.51,99.51,99.35,99.35,14398.0
2017-09-13 11:20:00,99.36,99.44,99.33,99.36,12605.0,99.36,99.44,99.33,99.36,12605.0
2017-09-13 11:25:00,99.39,99.42,99.34,99.34,3006.0,99.39,99.42,99.34,99.34,3006.0
2017-09-13 11:30:00,99.39,99.42,99.19,99.23,3300.0,99.39,99.42,99.19,99.23,3300.0
2017-09-13 11:35:00,99.23,99.23,99.01,99.02,11687.0,99.23,99.23,99.01,99.02,11687.0
2017-09-13 11:40:00,99.09,99.21,99.0,99.0,8788.0,99.09,99.21,99.0,99.0,8788.0
2017-09-13 11:45:00,99.03,99.05,98.9,98.93,6914.0,99.03,99.05,98.9,98.93,6914.0
2017-09-13 11:50:00,98.89,99.02,98.88,98.92,23414.0,98.89,99.02,98.88,98.92,23414.0
2017-09-13 11:55:00,98.91,98.96,98.85,98.85,14391.0,98.91,98.96,98.85,98.85,14391.0
2017-09-13 12:00:00,98.82,98.9,98.81,98.85,7230.0,98.82,98.9,98.81,98.85,7230.0
2017-09-13 12:05:00,98.85,99.04,98.83,99.04,3400.0,98.85,99.04,98.83,99.04,3400.0
2017-09-13 12:10:00,99.12,99.12,98.93,98.93,7628.0,99.12,99.12,98.93,98.93,7628.0
2017-09-13 12:15:00,98.96,99.06,98.96,99.03,2800.0,98.96,99.06,98.96,99.03,2800.0
2017-09-13 12:20:00,99.02,99.06,98.86,98.86,3002.0,99.02,99.06,98.86,98.86,3002.0
2017-09-13 12:25:00,98.91,98.92,98.77,98.77,5800.0,98.91,98.92,98.77,98.77,5800.0
2017-09-13 12:30:00,98.79,98.8,98.73,98.76,5956.0,98.79,98.8,98.73,98.76,5956.0
2017-09-13 12:35:00,98.75,98.76,98.66,98.76,4198.0,98.75,98.76,98.66,98.76,4198.0
2017-09-13 12:40:00,98.76,98.89,98.72,98.89,3650.0,98.76,98.89,98.72,98.89,3650.0
2017-09-13 12:45:00,98.89,98.98,98.88,98.92,8014.0,98.89,98.98,98.88,98.92,8014.0
2017-09-13 12:50:00,98.92,98.93,98.86,98.9,2680.0,98.92,98.93,98.86,98.9,2680.0
2017-09-13 12:55:00,98.91,98.91,98.82,98.82,3320.0,98.91,98.91,98.82,98.82,3320.0
2017-09-13 13:00:00,98.85,98.91,98.71,98.85,5257.0,98.85,98.91,98.71,98.85,5257.0
2017-09-13 13:05:00,98.87,98.88,98.84,98.87,1227.0,98.87,98.88,98.84,98.87,1227.0
2017-09-13 13:10:00,98.88,98.94,98.88,98.9,1986.0,98.88,98.94,98.88,98.9,1986.0
2017-09-13 13:15:00,98.89,99.02,98.89,99.01,2499.0,98.89,99.02,98.89,99.01,2499.0
2017-09-13 13:20:00,99.01,99.09,98.99,98.99,1900.0,99.01,99.09,98.99,98.99,1900.0
2017-09-13 13:25:00,99.0,99.01,98.9,99.01,4300.0,99.0,99.01,98.9,99.01,4300.0
2017-09-13 13:30:00,99.0,99.03,98.92,98.93,11781.0,99.0,99.03,98.92,98.93,11781.0
2017-09-13 13:35:00,98.89,98.89,98.7,98.81,4095.0,98.89,98.89,98.7,98.81,4095.0
2017-09-13 13:40:00,98.81,98.95,98.77,98.94,8283.0,98.81,98.95,98.77,98.94,8283.0
2017-09-13 13:45:00,98.91,99.01,98.91,99.01,1350.0,98.91,99.01,98.91,99.01,1350.0
2017-09-13 13:50:00,99.04,99.06,99.0,99.06,3200.0,99.04,99.06,99.0,99.06,3200.0
2017-09-13 13:55:00,99.05,99.09,99.0,99.01,3506.0,99.05,99.09,99.0,99.01,3506.0
2017-09-13 14:00:00,99.05,99.06,98.88,98.88,4021.0,99.05,99.06,98.88,98.88,4021.0
2017-09-13 14:05:00,98.94,98.97,98.91,98.97,2300.0,98.94,98.97,98.91,98.97,2300.0
2017-09-13 14:10:00,98.93,98.94,98.85,98.86,6758.0,98.93,98.94,98.85,98.86,6758.0
2017-09-13 14:15:00,98.88,99.03,98.87,99.03,2900.0,98.88,99.03,98.87,99.03,2900.0
2017-09-13 14:20:00,99.05,99.16,98.99,99.16,11791.0,99.05,99.16,98.99,99.16,11791.0
2017-09-13 14:25:00,99.27,99.3,99.17,99.17,4299.0,99.27,99.3,99.17,99.17,4299.0
2017-09-13 14:30:00,99.22,99.25,99.2,99.21,3200.0,99.22,99.25,99.2,99.21,3200.0
2017-09-13 14:35:00,99.25,99.31,99.11,99.13,4406.0,99.25,99.31,99.11,99.13,4406.0
2017-09-13 14:40:00,99.12,99.26,99.12,99.22,2227.0,99.12,99.26,99.12,99.22,2227.0
2017-09-13 14:45:00,99.25,99.29,99.05,99.08,7243.0,99.25,99.29,99.05,99.08,7243.0
2017-09-13 14:50:00,99.1,99.1,99.04,99.08,3250.0,99.1,99.1,99.04,99.08,3250.0
2017-09-13 14:55:00,99.05,99.17,99.05,99.07,5600.0,99.05,99.17,99.05,99.07,5600.0
2017-09-13 15:00:00,99.08,99.11,99.04,99.04,4474.0,99.08,99.11,99.04,99.04,4474.0
2017-09-13 15:05:00,99.05,99.1,99.05,99.1,4266.0,99.05,99.1,99.05,99.1,4266.0
2017-09-13 15:10:00,99.08,99.1,98.97,98.97,7141.0,99.08,99.1,98.97,98.97,7141.0
2017-09-13 15:15:00,98.96,99.02,98.85,98.89,18235.0,98.96,99.02,98.85,98.89,18235.0
2017-09-13 15:20:00,98.85,98.89,98.8,98.8,12161.0,98.85,98.89,98.8,98.8,12161.0
2017-09-13 15:25:00,98.79,98.97,98.78,98.93,17736.0,98.79,98.97,98.78,98.93,17736.0
2017-09-13 15:30:00,98.89,99.1,98.89,99.09,10167.0,98.89,99.1,98.89,99.09,10167.0
2017-09-13 15:35:00,99.1,99.1,99.0,99.05,12161.0,99.1,99.1,99.0,99.05,12161.0
2017-09-13 15:40:00,99.03,99.06,98.89,98.89,17464.0,99.03,99.06,98.89,98.89,17464.0
2017-09-13 15:45:00,98.87,98.89,98.73,98.75,15253.0,98.87,98.89,98.73,98.75,15253.0
2017-09-13 15:50:00,98.76,98.83,98.68,98.7,42839.0,98.76,98.83,98.68,98.7,42839.0
2017-09-13 15:55:00,98.7,98.82,98.69,98.78,69996.0,98.7,98.82,98.69,98.78,69996.0
2017-09-14 09:30:00,98.79,98.86,98.13,98.31,12993.0,98.79,98.86,98.13,98.31,12993.0
2017-09-14 09:35:00,98.15,98.32,97.93,98.24,16210.0,98.15,98.32,97.93,98.24,16210.0
2017-09-14 09:40:00,98.2,99.01,98.2,98.96,10028.0,98.2,99.01,98.2,98.96,10028.0
2017-09-14 09:45:00,98.94,98.99,98.68,98.9,6250.0,98.94,98.99,98.68,98.9,6250.0
2017-09-14 09:50:00,98.98,99.22,98.95,99.03,7051.0,98.98,99.22,98.95,99.03,7051.0
2017-09-14 09:55:00,99.05,99.14,98.95,98.95,7050.0,99.05,99.14,98.95,98.95,7050.0
2017-09-14 10:00:00,98.94,99.0,98.85,98.9,11453.0,98.94,99.0,98.85,98.9,11453.0
2017-09-14 10:05:00,98.86,99.11,98.85,99.11,11069.0,98.86,99.11,98.85,99.11,11069.0
2017-09-14 10:10:00,99.13,99.22,99.06,99.19,9950.0,99.13,99.22,99.06,99.19,9950.0
2017-09-14 10:15:00,99.16,99.24,99.08,99.14,8579.0,99.16,99.24,99.08,99.14,8579.0
2017-09-14 10:20:00,99.14,99.29,99.07,99.07,10617.0,99.14,99.29,99.07,99.07,10617.0
2017-09-14 10:25:00,99.13,99.13,98.84,98.84,7514.0,99.13,99.13,98.84,98.84,7514.0
2017-09-14 10:30:00,98.92,99.2,98.91,99.08,11078.0,98.92,99.2,98.91,99.08,11078.0
2017-09-14 10:35:00,99.08,99.38,99.07,99.27,8318.0,99.08,99.38,99.07,99.27,8318.0
2017-09-14 10:40:00,99.29,99.42,99.23,99.42,9715.0,99.29,99.42,99.23,99.42,9715.0
2017-09-14 10:45:00,99.46,99.59,99.35,99.37,8898.0,99.46,99.59,99.35,99.37,8898.0
2017-09-14 10:50:00,99.36,99.39,99.3,99.38,5231.0,99.36,99.39,99.3,99.38,5231.0
2017-09-14 10:55:00,99.33,99.4,99.28,99.35,12691.0,99.33,99.4,99.28,99.35,12691.0
2017-09-14 11:00:00,99.37,99.59,99.36,99.46,9660.0,99.37,99.59,99.36,99.46,9660.0
2017-09-14 11:05:00,99.47,99.51,99.37,99.49,10313.0,99.47,99.51,99.37,99.49,10313.0
2017-09-14 11:10:00,99.46,99.69,99.45,99.68,7520.0,99.46,99.69,99.45,99.68,7520.0
2017-09-14 11:15:00,99.69,99.71,99.53,99.53,5280.0,99.69,99.71,99.53,99.53,5280.0
2017-09-14 11:20:00,99.57,99.63,99.53,99.58,9157.0,99.57,99.63,99.53,99.58,9157.0
2017-09-14 11:25:00,99.57,99.57,99.46,99.51,7400.0,99.57,99.57,99.46,99.51,7400.0
2017-09-14 11:30:00,99.5,99.54,99.47,99.51,5928.0,99.5,99.54,99.47,99.51,5928.0
2017-09-14 11:35:00,99.53,99.7,99.49,99.64,4952.0,99.53,99.7,99.49,99.64,4952.0
2017-09-14 11:40:00,99.59,99.67,99.59,99.66,3143.0,99.59,99.67,99.59,99.66,3143.0
2017-09-14 11:45:00,99.63,99.67,99.47,99.65,7763.0,99.63,99.67,99.47,99.65,7763.0
2017-09-14 11:50:00,99.59,99.59,99.42,99.55,28880.0,99.59,99.59,99.42,99.55,28880.0
2017-09-14 11:55:00,99.55,99.62,99.5,99.58,2083.0,99.55,99.62,99.5,99.58,2083.0
2017-09-14 12:00:00,99.6,99.79,99.59,99.78,7316.0,99.6,99.79,99.59,99.78,7316.0
2017-09-14 12:05:00,99.8,99.85,99.74,99.75,8388.0,99.8,99.85,99.74,99.75,8388.0
2017-09-14 12:10:00,99.81,99.83,99.65,99.7,4300.0,99.81,99.83,99.65,99.7,4300.0
2017-09-14 12:15:00,99.73,99.76,99.65,99.76,6290.0,99.73,99.76,99.65,99.76,6290.0
2017-09-14 12:20:00,99.77,99.82,99.73,99.74,4486.0,99.77,99.82,99.73,99.74,4486.0
2017-09-14 12:25:00,99.65,99.69,99.58,99.59,4241.0,99.65,99.69,99.58,99.59,4241.0
2017-09-14 12:30:00,99.6,99.79,99.6,99.79,7759.0,99.6,99.79,99.6,99.79,7759.0
2017-09-14 12:35:00,99.73,99.73,99.67,99.69,5400.0,99.73,99.73,99.67,99.69,5400.0
2017-09-14 12:40:00,99.67,99.75,99.65,99.67,2444.0,99.67,99.75,99.65,99.67,2444.0
2017-09-14 12:45:00,99.67,99.79,99.67,99.79,3140.0,99.67,99.79,99.67,99.79,3140.0
2017-09-14 12:50:00,99.8,99.89,99.79,99.86,4526.0,99.8,99.89,99.79,99.86,4526.0
2017-09-14 12:55:00,99.85,99.9,99.83,99.88,4812.0,99.85,99.9,99.83,99.88,4812.0
2017-09-14 13:00:00,99.84,99.84,99.81,99.81,3000.0,99.84,99.84,99.81,99.81,3000.0
2017-09-14 13:05:00,99.81,99.82,99.77,99.82,2000.0,99.81,99.82,99.77,99.82,2000.0
2017-09-14 13:10:00,99.76,99.76,99.65,99.65,2250.0,99.76,99.76,99.65,99.65,2250.0
2017-09-14 13:15:00,99.66,99.66,99.39,99.46,7340.0,99.66,99.66,99.39,99.46,7340.0
2017-09-14 13:20:00,99.45,99.51,99.42,99.42,2000.0,99.45,99.51,99.42,99.42,2000.0
2017-09-14 13:25:00,99.43,99.46,99.34,99.36,2100.0,99.43,99.46,99.34,99.36,2100.0
2017-09-14 13:30:00,99.36,99.41,99.22,99.22,6700.0,99.36,99.41,99.22,99.22,6700.0
2017-09-14 13:35:00,99.26,99.32,99.26,99.28,2000.0,99.26,99.32,99.26,99.28,2000.0
2017-09-14 13:40:00,99.35,99.38,99.28,99.31,1700.0,99.35,99.38,99.28,99.31,1700.0
2017-09-14 13:45:00,99.32,99.36,99.28,99.34,3000.0,99.32,99.36,99.28,99.34,3000.0
2017-09-14 13:50:00,99.33,99.34,99.26,99.3,2746.0,99.33,99.34,99.26,99.3,2746.0
2017-09-14 13:55:00,99.26,99.28,99.2,99.2,2941.0,99.26,99.28,99.2,99.2,2941.0
2017-09-14 14:00:00,99.26,99.27,99.17,99.23,3600.0,99.26,99.27,99.17,99.23,3600.0
2017-09-14 14:05:00,99.22,99.3,99.22,99.26,3450.0,99.22,99.3,99.22,99.26,3450.0
2017-09-14 14:10:00,99.21,99.25,99.19,99.22,4692.0,99.21,99.25,99.19,99.22,4692.0
2017-09-14 14:15:00,99.25,99.25,99.18,99.21,1800.0,99.25,99.25,99.18,99.21,1800.0
2017-09-14 14:20:00,99.22,99.43,99.17,99.41,15193.0,99.22,99.43,99.17,99.41,15193.0
2017-09-14 14:25:00,99.39,99.66,99.34,99.62,20888.0,99.39,99.66,99.34,99.62,20888.0
2017-09-14 14:30:00,99.55,99.62,99.5,99.62,5395.0,99.55,99.62,99.5,99.62,5395.0
2017-09-14 14:35:00,99.63,99.66,99.6,99.6,2400.0,99.63,99.66,99.6,99.6,2400.0
2017-09-14 14:40:00,99.62,99.71,99.56,99.62,7536.0,99.62,99.71,99.56,99.62,7536.0
2017-09-14 14:45:00,99.63,99.68,99.63,99.68,2100.0,99.63,99.68,99.63,99.68,2100.0
2017-09-14 14:50:00,99.67,99.73,99.66,99.67,3497.0,99.67,99.73,99.66,99.67,3497.0
2017-09-14 14:55:00,99.69,99.69,99.55,99.55,5995.0,99.69,99.69,99.55,99.55,5995.0
2017-09-14 15:00:00,99.53,99.53,99.43,99.43,4740.0,99.53,99.53,99.43,99.43,4740.0
2017-09-14 15:05:00,99.45,99.48,99.43,99.45,9696.0,99.45,99.48,99.43,99.45,9696.0
2017-09-14 15:10:00,99.49,99.51,99.43,99.45,4200.0,99.49,99.51,99.43,99.45,4200.0
2017-09-14 15:15:00,99.44,99.44,99.32,99.33,3398.0,99.44,99.44,99.32,99.33,3398.0
2017-09-14 15:20:00,99.3,99.41,99.28,99.39,8106.0,99.3,99.41,99.28,99.39,8106.0
2017-09-14 15:25:00,99.36,99.46,99.36,99.45,8412.0,99.36,99.46,99.36,99.45,8412.0
2017-09-14 15:30:00,99.49,99.54,99.49,99.5,6229.0,99.49,99.54,99.49,99.5,6229.0
2017-09-14 15:35:00,99.51,99.51,99.4,99.44,10786.0,99.51,99.51,99.4,99.44,10786.0
2017-09-14 15:40:00,99.43,99.45,99.29,99.31,9476.0,99.43,99.45,99.29,99.31,9476.0
2017-09-14 15:45:00,99.31,99.41,99.25,99.41,22452.0,99.31,99.41,99.25,99.41,22452.0
2017-09-14 15:50:00,99.42,99.55,99.39,99.39,21223.0,99.42,99.55,99.39,99.39,21223.0
2017-09-14 15:55:00,99.39,99.4,99.3,99.37,38154.0,99.39,99.4,99.3,99.37,38154.0
2017-09-15 09:30:00,99.41,99.97,99.41,99.74,78827.0,99.41,99.97,99.41,99.74,78827.0
2017-09-15 09:35:00,99.66,99.68,99.15,99.24,6800.0,99.66,99.68,99.15,99.24,6800.0
2017-09-15 09:40:00,99.24,99.76,99.21,99.7,20890.0,99.24,99.76,99.21,99.7,20890.0
2017-09-15 09:45:00,99.75,99.75,99.21,99.72,28530.0,99.75,99.75,99.21,99.72,28530.0
2017-09-15 09:50:00,99.76,99.82,99.31,99.33,5208.0,99.76,99.82,99.31,99.33,5208.0
2017-09-15 09:55:00,99.36,99.37,99.14,99.14,15050.0,99.36,99.37,99.14,99.14,15050.0
2017-09-15 10:00:00,99.29,99.46,99.22,99.43,13713.0,99.29,99.46,99.22,99.43,13713.0
2017-09-15 10:05:00,99.49,99.58,99.23,99.45,5412.0,99.49,99.58,99.23,99.45,5412.0
2017-09-15 10:10:00,99.32,99.42,99.13,99.2,6795.0,99.32,99.42,99.13,99.2,6795.0
2017-09-15 10:15:00,99.21,99.37,99.19,99.3,4683.0,99.21,99.37,99.19,99.3,4683.0
2017-09-15 10:20:00,99.34,99.34,99.13,99.29,2400.0,99.34,99.34,99.13,99.29,2400.0
2017-09-15 10:25:00,99.24,99.24,98.88,98.91,14019.0,99.24,99.24,98.88,98.91,14019.0
2017-09-15 10:30:00,98.94,99.32,98.94,99.3,8996.0,98.94,99.32,98.94,99.3,8996.0
2017-09-15 10:35:00,99.27,99.42,99.12,99.42,12736.0,99.27,99.42,99.12,99.42,12736.0
2017-09-15 10:40:00,99.49,99.72,99.49,99.72,16019.0,99.49,99.72,99.49,99.72,16019.0
2017-09-15 10:45:00,99.73,99.92,99.73,99.82,6827.0,99.73,99.92,99.73,99.82,6827.0
2017-09-15 10:50:00,99.84,100.16,99.84,100.0,18107.0,99.84,100.16,99.84,100.0,18107.0
2017-09-15 10:55:00,100.0,100.04,99.93,99.96,24120.0,100.0,100.04,99.93,99.96,24120.0
2017-09-15 11:00:00,99.83,99.95,99.75,99.75,5705.0,99.83,99.95,99.75,99.75,5705.0
2017-09-15 11:05:00,99.77,99.77,99.61,99.64,4828.0,99.77,99.77,99.61,99.64,4828.0
2017-09-15 11:10:00,99.64,99.67,99.59,99.63,5560.0,99.64,99.67,99.59,99.63,5560.0
2017-09-15 11:15:00,99.62,99.82,99.58,99.78,5819.0,99.62,99.82,99.58,99.78,5819.0
2017-09-15 11:20:00,99.79,99.83,99.72,99.78,7300.0,99.79,99.83,99.72,99.78,7300.0
2017-09-15 11:25:00,99.83,99.83,99.65,99.67,6137.0,99.83,99.83,99.65,99.67,6137.0
2017-09-15 11:30:00,99.67,99.75,99.61,99.68,6514.0,99.67,99.75,99.61,99.68,6514.0
2017-09-15 11:35:00,99.64,99.68,99.61,99.64,3166.0,99.64,99.68,99.61,99.64,3166.0
2017-09-15 11:40:00,99.63,99.63,99.48,99.52,7864.0,99.63,99.63,99.48,99.52,7864.0
2017-09-15 11:45:00,99.53,99.55,99.49,99.54,4606.0,99.53,99.55,99.49,99.54,4606.0
2017-09-15 11:50:00,99.55,99.63,99.55,99.58,3950.0,99.55,99.63,99.55,99.58,3950.0
2017-09-15 11:55:00,99.56,99.62,99.56,99.6,3352.0,99.56,99.62,99.56,99.6,3352.0
2017-09-15 12:00:00,99.61,99.7,99.59,99.7,5648.0,99.61,99.7,99.59,99.7,5648.0
2017-09-15 12:05:00,99.73,99.87,99.7,99.84,7270.0,99.73,99.87,99.7,99.84,7270.0
2017-09-15 12:10:00,99.82,99.92,99.82,99.89,3300.0,99.82,99.92,99.82,99.89,3300.0
2017-09-15 12:15:00,99.91,99.92,99.75,99.87,5676.0,99.91,99.92,99.75,99.87,5676.0
2017-09-15 12:20:00,99.85,99.86,99.79,99.84,2305.0,99.85,99.86,99.79,99.84,2305.0
2017-09-15 12:25:00,99.82,100.16,99.81,100.11,7789.0,99.82,100.16,99.81,100.11,7789.0
2017-09-15 12:30:00,100.1,100.17,99.96,100.0,9528.0,100.1,100.17,99.96,100.0,9528.0
2017-09-15 12:35:00,99.95,100.09,99.92,99.96,5658.0,99.95,100.09,99.92,99.96,5658.0
2017-09-15 12:40:00,99.93,99.98,99.91,99.94,5288.0,99.93,99.98,99.91,99.94,5288.0
2017-09-15 12:45:00,99.97,100.08,99.95,100.08,3355.0,99.97,100.08,99.95,100.08,3355.0
2017-09-15 12:50:00,100.07,100.13,100.04,100.09,45694.0,100.07,100.13,100.04,100.09,45694.0
2017-09-15 12:55:00,100.09,100.16,100.09,100.16,3139.0,100.09,100.16,100.09,100.16,3139.0
2017-09-15 13:00:00,100.17,100.17,100.02,100.09,5252.0,100.17,100.17,100.02,100.09,5252.0
2017-09-15 13:05:00,100.11,100.12,100.0,100.0,11899.0,100.11,100.12,100.0,100.0,11899.0
2017-09-15 13:10:00,99.97,100.0,99.93,99.93,4000.0,99.97,100.0,99.93,99.93,4000.0
2017-09-15 13:15:00,99.9,100.11,99.82,100.11,5600.0,99.9,100.11,99.82,100.11,5600.0
2017-09-15 13:20:00,100.12,100.14,100.05,100.11,2770.0,100.12,100.14,100.05,100.11,2770.0
2017-09-15 13:25:00,100.11,100.12,100.0,100.12,6325.0,100.11,100.12,100.0,100.12,6325.0
2017-09-15 13:30:00,100.17,100.21,100.16,100.18,4900.0,100.17,100.21,100.16,100.18,4900.0
2017-09-15 13:35:00,100.2,100.32,100.19,100.28,10776.0,100.2,100.32,100.19,100.28,10776.0
2017-09-15 13:40:00,100.23,100.25,100.18,100.2,3400.0,100.23,100.25,100.18,100.2,3400.0
2017-09-15 13:45:00,100.21,100.25,100.19,100.25,5849.0,100.21,100.25,100.19,100.25,5849.0
2017-09-15 13:50:00,100.22,100.22,100.16,100.16,6646.0,100.22,100.22,100.16,100.16,6646.0
2017-09-15 13:55:00,100.16,100.27,100.16,100.25,8360.0,100.16,100.27,100.16,100.25,8360.0
2017-09-15 14:00:00,100.28,100.31,100.23,100.26,4963.0,100.28,100.31,100.23,100.26,4963.0
2017-09-15 14:05:00,100.23,100.26,100.08,100.17,16598.0,100.23,100.26,100.08,100.17,16598.0
2017-09-15 14:10:00,100.12,100.18,100.04,100.1,13176.0,100.12,100.18,100.04,100.1,13176.0
2017-09-15 14:15:00,100.1,100.1,99.83,99.87,31895.0,100.1,100.1,99.83,99.87,31895.0
2017-09-15 14:20:00,99.85,99.9,99.78,99.83,18388.0,99.85,99.9,99.78,99.83,18388.0
2017-09-15 14:25:00,99.81,100.06,99.79,100.05,30629.0,99.81,100.06,99.79,100.05,30629.0
2017-09-15 14:30:00,100.05,100.14,100.05,100.06,48635.0,100.05,100.14,100.05,100.06,48635.0
2017-09-15 14:35:00,100.07,100.1,100.02,100.04,9100.0,100.07,100.1,100.02,100.04,9100.0
2017-09-15 14:40:00,100.07,100.08,99.99,100.01,14881.0,100.07,100.08,99.99,100.01,14881.0
2017-09-15 14:45:00,100.01,100.1,99.97,99.97,20056.0,100.01,100.1,99.97,99.97,20056.0
2017-09-15 14:50:00,99.97,99.99,99.87,99.91,10013.0,99.97,99.99,99.87,99.91,10013.0
2017-09-15 14:55:00,99.92,99.98,99.87,99.95,14661.0,99.92,99.98,99.87,99.95,14661.0
2017-09-15 15:00:00,99.9,100.02,99.9,99.97,8996.0,99.9,100.02,99.9,99.97,8996.0
2017-09-15 15:05:00,99.97,99.97,99.91,99.94,3257.0,99.97,99.97,99.91,99.94,3257.0
2017-09-15 15:10:00,99.96,100.01,99.95,99.98,8111.0,99.96,100.01,99.95,99.98,8111.0
2017-09-15 15:15:00,99.98,100.05,99.96,100.04,5836.0,99.98,100.05,99.96,100.04,5836.0
2017-09-15 15:20:00,100.03,100.09,99.99,100.09,7953.0,100.03,100.09,99.99,100.09,7953.0
2017-09-15 15:25:00,100.09,100.16,100.02,100.05,9578.0,100.09,100.16,100.02,100.05,9578.0
2017-09-15 15:30:00,100.03,100.03,99.89,99.97,13930.0,100.03,100.03,99.89,99.97,13930.0
2017-09-15 15:35:00,99.97,100.04,99.96,100.02,8798.0,99.97,100.04,99.96,100.02,8798.0
2017-09-15 15:40:00,100.03,100.04,100.0,100.02,12305.0,100.03,100.04,100.0,100.02,12305.0
2017-09-15 15:45:00,100.01,100.1,100.01,100.09,26245.0,100.01,100.1,100.01,100.09,26245.0
2017-09-15 15:50:00,100.1,100.39,100.09,100.36,86654.0,100.1,100.39,100.09,100.36,86654.0
2017-09-15 15:55:00,100.36,100.39,100.19,100.33,106763.0,100.36,100.39,100.19,100.33,106763.0
2017-09-18 09:30:00,100.81,101.47,100.81,101.36,36306.0,100.81,101.47,100.81,101.36,36306.0
2017-09-18 09:35:00,101.33,101.87,101.14,101.25,22550.0,101.33,101.87,101.14,101.25,22550.0
2017-09-18 09:40:00,101.43,101.43,100.96,100.96,8700.0,101.43,101.43,100.96,100.96,8700.0
2017-09-18 09:45:00,101.0,101.51,101.0,101.42,25189.0,101.0,101.51,101.0,101.42,25189.0
2017-09-18 09:50:00,101.42,101.45,100.99,101.06,18950.0,101.42,101.45,100.99,101.06,18950.0
2017-09-18 09:55:00,101.12,101.47,101.09,101.4,12342.0,101.12,101.47,101.09,101.4,12342.0
2017-09-18 10:00:00,101.38,101.62,101.37,101.59,19140.0,101.38,101.62,101.37,101.59,19140.0
2017-09-18 10:05:00,101.59,101.61,101.35,101.41,8010.0,101.59,101.61,101.35,101.41,8010.0
2017-09-18 10:10:00,101.42,101.49,101.24,101.44,8650.0,101.42,101.49,101.24,101.44,8650.0
2017-09-18 10:15:00,101.48,101.75,101.4,101.58,7977.0,101.48,101.75,101.4,101.58,7977.0
2017-09-18 10:20:00,101.6,101.81,101.6,101.81,10236.0,101.6,101.81,101.6,101.81,10236.0
2017-09-18 10:25:00,101.81,101.81,101.48,101.48,11086.0,101.81,101.81,101.48,101.48,11086.0
2017-09-18 10:30:00,101.52,101.53,101.26,101.34,9590.0,101.52,101.53,101.26,101.34,9590.0
2017-09-18 10:35:00,101.34,101.37,101.23,101.23,6250.0,101.34,101.37,101.23,101.23,6250.0
2017-09-18 10:40:00,101.23,101.25,101.1,101.2,5034.0,101.23,101.25,101.1,101.2,5034.0
2017-09-18 10:45:00,101.18,101.22,100.94,101.07,5900.0,101.18,101.22,100.94,101.07,5900.0
2017-09-18 10:50:00,101.12,101.12,100.96,101.09,4386.0,101.12,101.12,100.96,101.09,4386.0
2017-09-18 10:55:00,101.12,101.12,101.03,101.07,5915.0,101.12,101.12,101.03,101.07,5915.0
2017-09-18 11:00:00,101.04,101.16,101.02,101.13,6810.0,101.04,101.16,101.02,101.13,6810.0
2017-09-18 11:05:00,101.15,101.23,101.1,101.14,2911.0,101.15,101.23,101.1,101.14,2911.0
2017-09-18 11:10:00,101.15,101.28,101.15,101.23,7990.0,101.15,101.28,101.15,101.23,7990.0
2017-09-18 11:15:00,101.2,101.2,101.08,101.18,6210.0,101.2,101.2,101.08,101.18,6210.0
2017-09-18 11:20:00,101.15,101.17,101.1,101.13,3000.0,101.15,101.17,101.1,101.13,3000.0
2017-09-18 11:25:00,101.11,101.15,101.01,101.11,5840.0,101.11,101.15,101.01,101.11,5840.0
2017-09-18 11:30:00,101.08,101.11,101.0,101.08,8676.0,101.08,101.11,101.0,101.08,8676.0
2017-09-18 11:35:00,101.09,101.2,101.05,101.2,4398.0,101.09,101.2,101.05,101.2,4398.0
2017-09-18 11:40:00,101.17,101.32,101.13,101.13,14345.0,101.17,101.32,101.13,101.13,14345.0
2017-09-18 11:45:00,101.15,101.28,101.14,101.25,4710.0,101.15,101.28,101.14,101.25,4710.0
2017-09-18 11:50:00,101.24,101.55,101.23,101.39,8100.0,101.24,101.55,101.23,101.39,8100.0
2017-09-18 11:55:00,101.39,101.44,101.16,101.16,10612.0,101.39,101.44,101.16,101.16,10612.0
2017-09-18 12:00:00,101.24,101.24,101.18,101.23,2300.0,101.24,101.24,101.18,101.23,2300.0
2017-09-18 12:05:00,101.25,101.31,101.22,101.3,8272.0,101.25,101.31,101.22,101.3,8272.0
2017-09-18 12:10:00,101.32,101.4,101.23,101.27,6365.0,101.32,101.4,101.23,101.27,6365.0
2017-09-18 12:15:00,101.26,101.28,101.16,101.24,5224.0,101.26,101.28,101.16,101.24,5224.0
2017-09-18 12:20:00,101.23,101.27,101.16,101.17,2900.0,101.23,101.27,101.16,101.17,2900.0
2017-09-18 12:25:00,101.17,101.22,101.13,101.2,4030.0,101.17,101.22,101.13,101.2,4030.0
2017-09-18 12:30:00,101.2,101.31,101.19,101.26,4498.0,101.2,101.31,101.19,101.26,4498.0
2017-09-18 12:35:00,101.27,101.36,101.27,101.3,7355.0,101.27,101.36,101.27,101.3,7355.0
2017-09-18 12:40:00,101.29,101.36,101.23,101.24,3344.0,101.29,101.36,101.23,101.24,3344.0
2017-09-18 12:45:00,101.24,101.28,101.11,101.12,3010.0,101.24,101.28,101.11,101.12,3010.0
2017-09-18 12:50:00,101.09,101.1,101.04,101.08,4326.0,101.09,101.1,101.04,101.08,4326.0
2017-09-18 12:55:00,101.05,101.15,101.05,101.07,4800.0,101.05,101.15,101.05,101.07,4800.0
2017-09-18 13:00:00,101.11,101.12,101.02,101.03,5833.0,101.11,101.12,101.02,101.03,5833.0
2017-09-18 13:05:00,101.02,101.09,101.01,101.04,7992.0,101.02,101.09,101.01,101.04,7992.0
2017-09-18 13:10:00,101.09,101.09,100.92,100.96,6397.0,101.09,101.09,100.92,100.96,6397.0
2017-09-18 13:15:00,100.96,101.04,100.96,100.99,3372.0,100.96,101.04,100.96,100.99,3372.0
2017-09-18 13:20:00,100.99,101.12,100.98,101.01,6754.0,100.99,101.12,100.98,101.01,6754.0
2017-09-18 13:25:00,100.97,100.97,100.84,100.84,2870.0,100.97,100.97,100.84,100.84,2870.0
2017-09-18 13:30:00,100.83,101.07,100.82,101.06,2802.0,100.83,101.07,100.82,101.06,2802.0
2017-09-18 13:35:00,101.06,101.09,101.01,101.01,2800.0,101.06,101.09,101.01,101.01,2800.0
2017-09-18 13:40:00,101.02,101.13,100.97,101.06,7134.0,101.02,101.13,100.97,101.06,7134.0
2017-09-18 13:45:00,101.05,101.3,101.05,101.29,4895.0,101.05,101.3,101.05,101.29,4895.0
2017-09-18 13:50:00,101.28,101.36,101.25,101.29,5787.0,101.28,101.36,101.25,101.29,5787.0
2017-09-18 13:55:00,101.34,101.35,101.17,101.26,6884.0,101.34,101.35,101.17,101.26,6884.0
2017-09-18 14:00:00,101.27,101.29,101.21,101.25,8500.0,101.27,101.29,101.21,101.25,8500.0
2017-09-18 14:05:00,101.27,101.28,101.2,101.2,4150.0,101.27,101.28,101.2,101.2,4150.0
2017-09-18 14:10:00,101.19,101.2,101.17,101.17,1675.0,101.19,101.2,101.17,101.17,1675.0
2017-09-18 14:15:00,101.17,101.19,100.91,100.95,9245.0,101.17,101.19,100.91,100.95,9245.0
2017-09-18 14:20:00,100.92,100.92,100.72,100.79,15347.0,100.92,100.92,100.72,100.79,15347.0
2017-09-18 14:25:00,100.79,100.98,100.79,100.89,8104.0,100.79,100.98,100.79,100.89,8104.0
2017-09-18 14:30:00,100.92,101.08,100.91,101.01,4668.0,100.92,101.08,100.91,101.01,4668.0
2017-09-18 14:35:00,101.01,101.04,100.8,100.8,10215.0,101.01,101.04,100.8,100.8,10215.0
2017-09-18 14:40:00,100.81,100.94,100.79,100.81,8207.0,100.81,100.94,100.79,100.81,8207.0
2017-09-18 14:45:00,100.79,101.06,100.79,101.02,7655.0,100.79,101.06,100.79,101.02,7655.0
2017-09-18 14:50:00,101.06,101.15,100.97,101.04,19150.0,101.06,101.15,100.97,101.04,19150.0
2017-09-18 14:55:00,101.08,101.16,101.0,101.07,11541.0,101.08,101.16,101.0,101.07,11541.0
2017-09-18 15:00:00,101.12,101.15,101.01,101.08,11253.0,101.12,101.15,101.01,101.08,11253.0
2017-09-18 15:05:00,101.1,101.1,100.98,101.05,19775.0,101.1,101.1,100.98,101.05,19775.0
2017-09-18 15:10:00,101.07,101.07,100.89,100.94,14914.0,101.07,101.07,100.89,100.94,14914.0
2017-09-18 15:15:00,100.96,100.99,100.87,100.92,15139.0,100.96,100.99,100.87,100.92,15139.0
2017-09-18 15:20:00,100.92,101.01,100.87,101.0,14823.0,100.92,101.01,100.87,101.0,14823.0
2017-09-18 15:25:00,101.01,101.05,100.99,101.05,15855.0,101.01,101.05,100.99,101.05,15855.0
2017-09-18 15:30:00,101.05,101.05,100.86,100.87,13050.0,101.05,101.05,100.86,100.87,13050.0
2017-09-18 15:35:00,100.86,100.93,100.81,100.92,22213.0,100.86,100.93,100.81,100.92,22213.0
2017-09-18 15:40:00,100.93,100.98,100.83,100.85,24633.0,100.93,100.98,100.83,100.85,24633.0
2017-09-18 15:45:00,100.83,100.9,100.83,100.9,27351.0,100.83,100.9,100.83,100.9,27351.0
2017-09-18 15:50:00,100.87,100.9,100.74,100.85,53042.0,100.87,100.9,100.74,100.85,53042.0
2017-09-18 15:55:00,100.85,100.88,100.78,100.81,57881.0,100.85,100.88,100.78,100.81,57881.0
2017-09-19 09:30:00,101.78,101.88,101.29,101.41,32888.0,101.78,101.88,101.29,101.41,32888.0
2017-09-19 09:35:00,101.37,101.5,100.96,101.02,17163.0,101.37,101.5,100.96,101.02,17163.0
2017-09-19 09:40:00,100.94,101.02,100.6,100.86,13693.0,100.94,101.02,100.6,100.86,13693.0
2017-09-19 09:45:00,100.93,101.11,100.83,101.01,4981.0,100.93,101.11,100.83,101.01,4981.0
2017-09-19 09:50:00,101.18,101.33,101.01,101.18,6158.0,101.18,101.33,101.01,101.18,6158.0
2017-09-19 09:55:00,101.24,101.3,100.81,100.89,6050.0,101.24,101.3,100.81,100.89,6050.0
2017-09-19 10:00:00,100.94,101.11,100.82,101.0,9655.0,100.94,101.11,100.82,101.0,9655.0
2017-09-19 10:05:00,100.96,101.23,100.8,100.91,8660.0,100.96,101.23,100.8,100.91,8660.0
2017-09-19 10:10:00,100.97,101.06,100.88,100.93,8658.0,100.97,101.06,100.88,100.93,8658.0
2017-09-19 10:15:00,100.93,100.95,100.62,100.86,4675.0,100.93,100.95,100.62,100.86,4675.0
2017-09-19 10:20:00,100.86,100.99,100.75,100.96,7532.0,100.86,100.99,100.75,100.96,7532.0
2017-09-19 10:25:00,100.97,101.15,100.76,100.96,12420.0,100.97,101.15,100.76,100.96,12420.0
2017-09-19 10:30:00,100.98,101.09,100.9,100.97,9800.0,100.98,101.09,100.9,100.97,9800.0
2017-09-19 10:35:00,100.96,101.28,100.95,101.22,5988.0,100.96,101.28,100.95,101.22,5988.0
2017-09-19 10:40:00,101.25,101.45,101.25,101.45,8224.0,101.25,101.45,101.25,101.45,8224.0
2017-09-19 10:45:00,101.46,101.51,101.33,101.41,8696.0,101.46,101.51,101.33,101.41,8696.0
2017-09-19 10:50:00,101.41,101.44,101.31,101.35,6399.0,101.41,101.44,101.31,101.35,6399.0
2017-09-19 10:55:00,101.38,101.53,101.35,101.47,7723.0,101.38,101.53,101.35,101.47,7723.0
2017-09-19 11:00:00,101.45,101.45,101.05,101.13,4698.0,101.45,101.45,101.05,101.13,4698.0
2017-09-19 11:05:00,101.07,101.35,101.07,101.35,12941.0,101.07,101.35,101.07,101.35,12941.0
2017-09-19 11:10:00,101.3,101.47,101.3,101.45,7587.0,101.3,101.47,101.3,101.45,7587.0
2017-09-19 11:15:00,101.43,101.48,101.26,101.26,8629.0,101.43,101.48,101.26,101.26,8629.0
2017-09-19 11:20:00,101.3,101.38,101.2,101.2,5611.0,101.3,101.38,101.2,101.2,5611.0
2017-09-19 11:25:00,101.15,101.23,101.04,101.14,6102.0,101.15,101.23,101.04,101.14,6102.0
2017-09-19 11:30:00,101.11,101.11,101.01,101.05,9401.0,101.11,101.11,101.01,101.05,9401.0
2017-09-19 11:35:00,101.1,101.28,101.07,101.2,11400.0,101.1,101.28,101.07,101.2,11400.0
2017-09-19 11:40:00,101.2,101.2,101.04,101.07,2281.0,101.2,101.2,101.04,101.07,2281.0
2017-09-19 11:45:00,101.06,101.09,100.92,101.02,6116.0,101.06,101.09,100.92,101.02,6116.0
2017-09-19 11:50:00,100.98,100.98,100.84,100.89,2762.0,100.98,100.98,100.84,100.89,2762.0
2017-09-19 11:55:00,100.89,100.94,100.83,100.84,7600.0,100.89,100.94,100.83,100.84,7600.0
2017-09-19 12:00:00,100.86,101.2,100.86,101.06,10277.0,100.86,101.2,100.86,101.06,10277.0
2017-09-19 12:05:00,101.08,101.27,101.08,101.23,7727.0,101.08,101.27,101.08,101.23,7727.0
2017-09-19 12:10:00,101.23,101.24,101.2,101.21,1900.0,101.23,101.24,101.2,101.21,1900.0
2017-09-19 12:15:00,101.19,101.19,101.04,101.12,5150.0,101.19,101.19,101.04,101.12,5150.0
2017-09-19 12:20:00,101.05,101.05,100.98,101.04,7090.0,101.05,101.05,100.98,101.04,7090.0
2017-09-19 12:25:00,101.03,101.1,101.02,101.06,6461.0,101.03,101.1,101.02,101.06,6461.0
2017-09-19 12:30:00,101.08,101.2,101.08,101.17,2750.0,101.08,101.2,101.08,101.17,2750.0
2017-09-19 12:35:00,101.2,101.22,101.17,101.19,2800.0,101.2,101.22,101.17,101.19,2800.0
2017-09-19 12:40:00,101.22,101.34,101.18,101.34,17502.0,101.22,101.34,101.18,101.34,17502.0
2017-09-19 12:45:00,101.34,101.34,101.24,101.28,3848.0,101.34,101.34,101.24,101.28,3848.0
2017-09-19 12:50:00,101.25,101.26,101.17,101.24,6258.0,101.25,101.26,101.17,101.24,6258.0
2017-09-19 12:55:00,101.27,101.31,101.21,101.27,4137.0,101.27,101.31,101.21,101.27,4137.0
2017-09-19 13:00:00,101.22,101.26,101.18,101.2,10151.0,101.22,101.26,101.18,101.2,10151.0
2017-09-19 13:05:00,101.19,101.31,101.19,101.3,5488.0,101.19,101.31,101.19,101.3,5488.0
2017-09-19 13:10:00,101.33,101.44,101.32,101.44,5097.0,101.33,101.44,101.32,101.44,5097.0
2017-09-19 13:15:00,101.37,101.43,101.33,101.42,3100.0,101.37,101.43,101.33,101.42,3100.0
2017-09-19 13:20:00,101.36,101.37,101.29,101.34,2650.0,101.36,101.37,101.29,101.34,2650.0
2017-09-19 13:25:00,101.36,101.4,101.32,101.4,1845.0,101.36,101.4,101.32,101.4,1845.0
2017-09-19 13:30:00,101.41,101.5,101.37,101.46,11900.0,101.41,101.5,101.37,101.46,11900.0
2017-09-19 13:35:00,101.46,101.75,101.43,101.75,24272.0,101.46,101.75,101.43,101.75,24272.0
2017-09-19 13:40:00,101.73,101.88,101.72,101.79,11948.0,101.73,101.88,101.72,101.79,11948.0
2017-09-19 13:45:00,101.82,101.85,101.76,101.83,4500.0,101.82,101.85,101.76,101.83,4500.0
2017-09-19 13:50:00,101.83,102.0,101.81,102.0,14817.0,101.83,102.0,101.81,102.0,14817.0
2017-09-19 13:55:00,102.0,102.22,101.99,102.22,16304.0,102.0,102.22,101.99,102.22,16304.0
2017-09-19 14:00:00,102.23,102.34,102.21,102.29,11081.0,102.23,102.34,102.21,102.29,11081.0
2017-09-19 14:05:00,102.31,102.34,102.15,102.15,16350.0,102.31,102.34,102.15,102.15,16350.0
2017-09-19 14:10:00,102.14,102.35,102.11,102.34,13728.0,102.14,102.35,102.11,102.34,13728.0
2017-09-19 14:15:00,102.34,102.6,102.34,102.6,15143.0,102.34,102.6,102.34,102.6,15143.0
2017-09-19 14:20:00,102.59,102.59,102.43,102.53,17418.0,102.59,102.59,102.43,102.53,17418.0
2017-09-19 14:25:00,102.55,102.57,102.45,102.52,12581.0,102.55,102.57,102.45,102.52,12581.0
2017-09-19 14:30:00,102.51,102.54,102.44,102.45,9150.0,102.51,102.54,102.44,102.45,9150.0
2017-09-19 14:35:00,102.45,102.52,102.4,102.5,13624.0,102.45,102.52,102.4,102.5,13624.0
2017-09-19 14:40:00,102.48,102.52,102.34,102.38,13701.0,102.48,102.52,102.34,102.38,13701.0
2017-09-19 14:45:00,102.35,102.6,102.26,102.55,16632.0,102.35,102.6,102.26,102.55,16632.0
2017-09-19 14:50:00,102.57,102.57,102.37,102.41,13630.0,102.57,102.57,102.37,102.41,13630.0
2017-09-19 14:55:00,102.4,102.68,102.31,102.55,17268.0,102.4,102.68,102.31,102.55,17268.0
2017-09-19 15:00:00,102.54,102.54,102.42,102.5,8135.0,102.54,102.54,102.42,102.5,8135.0
2017-09-19 15:05:00,102.51,102.77,102.48,102.7,15305.0,102.51,102.77,102.48,102.7,15305.0
2017-09-19 15:10:00,102.72,102.77,102.61,102.76,14780.0,102.72,102.77,102.61,102.76,14780.0
2017-09-19 15:15:00,102.73,102.78,102.55,102.58,15810.0,102.73,102.78,102.55,102.58,15810.0
2017-09-19 15:20:00,102.59,102.61,102.38,102.39,17414.0,102.59,102.61,102.38,102.39,17414.0
2017-09-19 15:25:00,102.35,102.59,102.34,102.54,13403.0,102.35,102.59,102.34,102.54,13403.0
2017-09-19 15:30:00,102.57,102.61,102.52,102.6,11992.0,102.57,102.61,102.52,102.6,11992.0
2017-09-19 15:35:00,102.62,102.65,102.58,102.61,21865.0,102.62,102.65,102.58,102.61,21865.0
2017-09-19 15:40:00,102.59,102.59,102.53,102.55,22357.0,102.59,102.59,102.53,102.55,22357.0
2017-09-19 15:45:00,102.54,102.64,102.53,102.56,32833.0,102.54,102.64,102.53,102.56,32833.0
2017-09-19 15:50:00,102.57,102.71,102.37,102.38,40921.0,102.57,102.71,102.37,102.38,40921.0
2017-09-19 15:55:00,102.38,102.4,102.27,102.38,50678.0,102.38,102.4,102.27,102.38,50678.0
2017-09-20 09:30:00,102.45,102.94,102.45,102.67,29935.0,102.45,102.94,102.45,102.67,29935.0
2017-09-20 09:35:00,102.68,102.91,102.57,102.91,12258.0,102.68,102.91,102.57,102.91,12258.0
2017-09-20 09:40:00,102.84,103.28,102.84,103.11,20140.0,102.84,103.28,102.84,103.11,20140.0
2017-09-20 09:45:00,103.11,103.11,102.63,102.85,27066.0,103.11,103.11,102.63,102.85,27066.0
2017-09-20 09:50:00,102.83,102.85,102.61,102.68,17441.0,102.83,102.85,102.61,102.68,17441.0
2017-09-20 09:55:00,102.66,102.81,102.58,102.79,9961.0,102.66,102.81,102.58,102.79,9961.0
2017-09-20 10:00:00,102.78,103.06,102.73,103.05,10635.0,102.78,103.06,102.73,103.05,10635.0
2017-09-20 10:05:00,103.05,103.2,103.01,103.03,10188.0,103.05,103.2,103.01,103.03,10188.0
2017-09-20 10:10:00,103.04,103.04,102.72,102.8,10504.0,103.04,103.04,102.72,102.8,10504.0
2017-09-20 10:15:00,102.8,102.8,102.67,102.71,7800.0,102.8,102.8,102.67,102.71,7800.0
2017-09-20 10:20:00,102.68,102.82,102.67,102.69,7706.0,102.68,102.82,102.67,102.69,7706.0
2017-09-20 10:25:00,102.71,102.76,102.63,102.64,5128.0,102.71,102.76,102.63,102.64,5128.0
2017-09-20 10:30:00,102.72,102.88,102.72,102.75,13091.0,102.72,102.88,102.72,102.75,13091.0
2017-09-20 10:35:00,102.77,102.82,102.73,102.75,5507.0,102.77,102.82,102.73,102.75,5507.0
2017-09-20 10:40:00,102.74,102.75,102.66,102.7,6200.0,102.74,102.75,102.66,102.7,6200.0
2017-09-20 10:45:00,102.67,102.79,102.57,102.79,9560.0,102.67,102.79,102.57,102.79,9560.0
2017-09-20 10:50:00,102.83,102.83,102.6,102.77,9030.0,102.83,102.83,102.6,102.77,9030.0
2017-09-20 10:55:00,102.75,102.75,102.3,102.3,11730.0,102.75,102.75,102.3,102.3,11730.0
2017-09-20 11:00:00,102.31,102.43,102.04,102.43,26901.0,102.31,102.43,102.04,102.43,26901.0
2017-09-20 11:05:00,102.43,102.43,102.13,102.14,7571.0,102.43,102.43,102.13,102.14,7571.0
2017-09-20 11:10:00,102.08,102.25,101.93,102.02,11609.0,102.08,102.25,101.93,102.02,11609.0
2017-09-20 11:15:00,102.1,102.28,101.9,102.2,11295.0,102.1,102.28,101.9,102.2,11295.0
2017-09-20 11:20:00,102.25,102.34,102.15,102.15,3475.0,102.25,102.34,102.15,102.15,3475.0
2017-09-20 11:25:00,102.15,102.16,101.84,101.99,11864.0,102.15,102.16,101.84,101.99,11864.0
2017-09-20 11:30:00,101.98,102.19,101.98,102.07,4416.0,101.98,102.19,101.98,102.07,4416.0
2017-09-20 11:35:00,102.03,102.07,101.53,101.53,30096.0,102.03,102.07,101.53,101.53,30096.0
2017-09-20 11:40:00,101.58,101.76,101.44,101.44,8340.0,101.58,101.76,101.44,101.44,8340.0
2017-09-20 11:45:00,101.48,101.58,101.28,101.51,14035.0,101.48,101.58,101.28,101.51,14035.0
2017-09-20 11:50:00,101.48,101.51,101.31,101.35,7507.0,101.48,101.51,101.31,101.35,7507.0
2017-09-20 11:55:00,101.3,101.55,101.28,101.46,10838.0,101.3,101.55,101.28,101.46,10838.0
2017-09-20 12:00:00,101.45,101.82,101.45,101.73,9474.0,101.45,101.82,101.45,101.73,9474.0
2017-09-20 12:05:00,101.73,101.9,101.69,101.79,7896.0,101.73,101.9,101.69,101.79,7896.0
2017-09-20 12:10:00,101.76,101.89,101.71,101.84,11368.0,101.76,101.89,101.71,101.84,11368.0
2017-09-20 12:15:00,101.84,102.04,101.84,102.01,15924.0,101.84,102.04,101.84,102.01,15924.0
2017-09-20 12:20:00,101.96,102.01,101.85,101.92,4768.0,101.96,102.01,101.85,101.92,4768.0
2017-09-20 12:25:00,101.91,102.03,101.88,101.97,10400.0,101.91,102.03,101.88,101.97,10400.0
2017-09-20 12:30:00,101.99,102.02,101.92,101.98,5519.0,101.99,102.02,101.92,101.98,5519.0
2017-09-20 12:35:00,101.98,102.0,101.95,101.99,3278.0,101.98,102.0,101.95,101.99,3278.0
2017-09-20 12:40:00,101.96,101.98,101.85,101.86,3100.0,101.96,101.98,101.85,101.86,3100.0
2017-09-20 12:45:00,101.83,101.85,101.67,101.67,4900.0,101.83,101.85,101.67,101.67,4900.0
2017-09-20 12:50:00,101.7,101.83,101.65,101.67,5610.0,101.7,101.83,101.65,101.67,5610.0
2017-09-20 12:55:00,101.65,101.8,101.64,101.7,3385.0,101.65,101.8,101.64,101.7,3385.0
2017-09-20 13:00:00,101.64,101.7,101.59,101.59,6448.0,101.64,101.7,101.59,101.59,6448.0
2017-09-20 13:05:00,101.56,101.66,101.56,101.58,2300.0,101.56,101.66,101.56,101.58,2300.0
2017-09-20 13:10:00,101.61,101.66,101.59,101.59,3500.0,101.61,101.66,101.59,101.59,3500.0
2017-09-20 13:15:00,101.56,101.57,101.48,101.51,3814.0,101.56,101.57,101.48,101.51,3814.0
2017-09-20 13:20:00,101.49,101.63,101.46,101.58,3701.0,101.49,101.63,101.46,101.58,3701.0
2017-09-20 13:25:00,101.61,101.66,101.6,101.66,4945.0,101.61,101.66,101.6,101.66,4945.0
2017-09-20 13:30:00,101.63,101.75,101.55,101.7,8200.0,101.63,101.75,101.55,101.7,8200.0
2017-09-20 13:35:00,101.68,101.69,101.6,101.66,3200.0,101.68,101.69,101.6,101.66,3200.0
2017-09-20 13:40:00,101.65,101.75,101.62,101.75,1675.0,101.65,101.75,101.62,101.75,1675.0
2017-09-20 13:45:00,101.75,101.94,101.7,101.93,13419.0,101.75,101.94,101.7,101.93,13419.0
2017-09-20 13:50:00,101.95,102.04,101.91,101.98,8101.0,101.95,102.04,101.91,101.98,8101.0
2017-09-20 13:55:00,101.99,102.03,101.9,101.9,3420.0,101.99,102.03,101.9,101.9,3420.0
2017-09-20 14:00:00,101.9,101.9,101.46,101.81,10773.0,101.9,101.9,101.46,101.81,10773.0
2017-09-20 14:05:00,101.72,101.81,101.58,101.72,4450.0,101.72,101.81,101.58,101.72,4450.0
2017-09-20 14:10:00,101.68,101.85,101.62,101.81,15736.0,101.68,101.85,101.62,101.81,15736.0
2017-09-20 14:15:00,101.79,101.84,101.67,101.71,6025.0,101.79,101.84,101.67,101.71,6025.0
2017-09-20 14:20:00,101.72,101.72,101.25,101.45,10025.0,101.72,101.72,101.25,101.45,10025.0
2017-09-20 14:25:00,101.5,101.57,101.33,101.44,9944.0,101.5,101.57,101.33,101.44,9944.0
2017-09-20 14:30:00,101.45,101.64,101.41,101.64,10359.0,101.45,101.64,101.41,101.64,10359.0
2017-09-20 14:35:00,101.59,101.79,101.41,101.57,7883.0,101.59,101.79,101.41,101.57,7883.0
2017-09-20 14:40:00,101.61,101.71,101.54,101.62,6280.0,101.61,101.71,101.54,101.62,6280.0
2017-09-20 14:45:00,101.65,101.95,101.62,101.95,8903.0,101.65,101.95,101.62,101.95,8903.0
2017-09-20 14:50:00,101.95,102.04,101.81,101.84,7462.0,101.95,102.04,101.81,101.84,7462.0
2017-09-20 14:55:00,101.93,101.98,101.81,101.92,8343.0,101.93,101.98,101.81,101.92,8343.0
2017-09-20 15:00:00,101.84,101.94,101.73,101.82,15109.0,101.84,101.94,101.73,101.82,15109.0
2017-09-20 15:05:00,101.79,101.93,101.75,101.9,9589.0,101.79,101.93,101.75,101.9,9589.0
2017-09-20 15:10:00,101.94,102.0,101.83,102.0,6895.0,101.94,102.0,101.83,102.0,6895.0
2017-09-20 15:15:00,102.02,102.1,101.94,102.09,7694.0,102.02,102.1,101.94,102.09,7694.0
2017-09-20 15:20:00,102.12,102.17,102.07,102.15,5231.0,102.12,102.17,102.07,102.15,5231.0
2017-09-20 15:25:00,102.13,102.16,102.12,102.16,3593.0,102.13,102.16,102.12,102.16,3593.0
2017-09-20 15:30:00,102.15,102.46,102.15,102.42,25235.0,102.15,102.46,102.15,102.42,25235.0
2017-09-20 15:35:00,102.41,102.43,102.31,102.4,8079.0,102.41,102.43,102.31,102.4,8079.0
2017-09-20 15:40:00,102.38,102.38,102.3,102.38,16396.0,102.38,102.38,102.3,102.38,16396.0
2017-09-20 15:45:00,102.36,102.83,102.35,102.83,62598.0,102.36,102.83,102.35,102.83,62598.0
2017-09-20 15:50:00,102.82,103.13,102.76,103.02,104348.0,102.82,103.13,102.76,103.02,104348.0
2017-09-20 15:55:00,103.01,103.12,102.93,102.97,86547.0,103.01,103.12,102.93,102.97,86547.0
2017-09-21 09:30:00,102.89,102.95,102.25,102.43,16132.0,102.89,102.95,102.25,102.43,16132.0
2017-09-21 09:35:00,102.35,102.37,102.17,102.18,5676.0,102.35,102.37,102.17,102.18,5676.0
2017-09-21 09:40:00,102.27,102.37,101.82,101.86,14868.0,102.27,102.37,101.82,101.86,14868.0
2017-09-21 09:45:00,101.82,102.03,101.68,101.8,16601.0,101.82,102.03,101.68,101.8,16601.0
2017-09-21 09:50:00,101.8,101.89,101.68,101.73,9556.0,101.8,101.89,101.68,101.73,9556.0
2017-09-21 09:55:00,101.75,101.84,101.64,101.82,8836.0,101.75,101.84,101.64,101.82,8836.0
2017-09-21 10:00:00,101.92,101.93,101.64,101.8,6861.0,101.92,101.93,101.64,101.8,6861.0
2017-09-21 10:05:00,101.81,101.85,101.44,101.44,6952.0,101.81,101.85,101.44,101.44,6952.0
2017-09-21 10:10:00,101.48,101.72,101.44,101.54,13340.0,101.48,101.72,101.44,101.54,13340.0
2017-09-21 10:15:00,101.58,101.58,101.3,101.41,14680.0,101.58,101.58,101.3,101.41,14680.0
2017-09-21 10:20:00,101.39,101.39,101.07,101.07,10717.0,101.39,101.39,101.07,101.07,10717.0
2017-09-21 10:25:00,101.07,101.34,100.86,101.24,23865.0,101.07,101.34,100.86,101.24,23865.0
2017-09-21 10:30:00,101.25,101.63,101.24,101.63,9708.0,101.25,101.63,101.24,101.63,9708.0
2017-09-21 10:35:00,101.63,101.68,101.49,101.52,3300.0,101.63,101.68,101.49,101.52,3300.0
2017-09-21 10:40:00,101.53,101.55,101.21,101.22,9529.0,101.53,101.55,101.21,101.22,9529.0
2017-09-21 10:45:00,101.28,101.44,101.23,101.42,4928.0,101.28,101.44,101.23,101.42,4928.0
2017-09-21 10:50:00,101.48,101.7,101.44,101.59,4533.0,101.48,101.7,101.44,101.59,4533.0
2017-09-21 10:55:00,101.54,101.64,101.38,101.59,6200.0,101.54,101.64,101.38,101.59,6200.0
2017-09-21 11:00:00,101.64,101.87,101.59,101.67,10804.0,101.64,101.87,101.59,101.67,10804.0
2017-09-21 11:05:00,101.62,101.75,101.54,101.69,9198.0,101.62,101.75,101.54,101.69,9198.0
2017-09-21 11:10:00,101.7,101.78,101.58,101.7,9790.0,101.7,101.78,101.58,101.7,9790.0
2017-09-21 11:15:00,101.67,101.77,101.41,101.59,13047.0,101.67,101.77,101.41,101.59,13047.0
2017-09-21 11:20:00,101.59,101.75,101.59,101.67,6605.0,101.59,101.75,101.59,101.67,6605.0
2017-09-21 11:25:00,101.63,101.76,101.56,101.57,7073.0,101.63,101.76,101.56,101.57,7073.0
2017-09-21 11:30:00,101.57,101.69,101.42,101.42,9780.0,101.57,101.69,101.42,101.42,9780.0
2017-09-21 11:35:00,101.47,101.51,101.42,101.5,4418.0,101.47,101.51,101.42,101.5,4418.0
2017-09-21 11:40:00,101.5,101.73,101.5,101.64,5400.0,101.5,101.73,101.5,101.64,5400.0
2017-09-21 11:45:00,101.61,101.7,101.52,101.52,7597.0,101.61,101.7,101.52,101.52,7597.0
2017-09-21 11:50:00,101.56,101.61,101.5,101.5,2800.0,101.56,101.61,101.5,101.5,2800.0
2017-09-21 11:55:00,101.45,101.47,101.31,101.31,5600.0,101.45,101.47,101.31,101.31,5600.0
2017-09-21 12:00:00,101.32,101.5,101.24,101.27,10768.0,101.32,101.5,101.24,101.27,10768.0
2017-09-21 12:05:00,101.34,101.38,101.26,101.29,6700.0,101.34,101.38,101.26,101.29,6700.0
2017-09-21 12:10:00,101.32,101.48,101.22,101.47,9347.0,101.32,101.48,101.22,101.47,9347.0
2017-09-21 12:15:00,101.47,101.49,101.3,101.3,8248.0,101.47,101.49,101.3,101.3,8248.0
2017-09-21 12:20:00,101.35,101.46,101.14,101.15,4984.0,101.35,101.46,101.14,101.15,4984.0
2017-09-21 12:25:00,101.18,101.28,101.06,101.06,4567.0,101.18,101.28,101.06,101.06,4567.0
2017-09-21 12:30:00,101.06,101.09,100.95,100.98,7309.0,101.06,101.09,100.95,100.98,7309.0
2017-09-21 12:35:00,100.98,101.13,100.88,100.93,17015.0,100.98,101.13,100.88,100.93,17015.0
2017-09-21 12:40:00,100.93,100.98,100.51,100.56,35204.0,100.93,100.98,100.51,100.56,35204.0
2017-09-21 12:45:00,100.58,100.91,100.58,100.85,19972.0,100.58,100.91,100.58,100.85,19972.0
2017-09-21 12:50:00,100.83,100.98,100.82,100.88,6898.0,100.83,100.98,100.82,100.88,6898.0
2017-09-21 12:55:00,100.85,100.86,100.68,100.7,9654.0,100.85,100.86,100.68,100.7,9654.0
2017-09-21 13:00:00,100.66,100.94,100.66,100.84,12850.0,100.66,100.94,100.66,100.84,12850.0
2017-09-21 13:05:00,100.87,101.21,100.87,101.21,4770.0,100.87,101.21,100.87,101.21,4770.0
2017-09-21 13:10:00,101.27,101.32,101.22,101.31,6800.0,101.27,101.32,101.22,101.31,6800.0
2017-09-21 13:15:00,101.34,101.39,101.29,101.32,4590.0,101.34,101.39,101.29,101.32,4590.0
2017-09-21 13:20:00,101.27,101.33,101.19,101.24,2579.0,101.27,101.33,101.19,101.24,2579.0
2017-09-21 13:25:00,101.21,101.22,101.09,101.17,4464.0,101.21,101.22,101.09,101.17,4464.0
2017-09-21 13:30:00,101.16,101.27,101.1,101.23,3107.0,101.16,101.27,101.1,101.23,3107.0
2017-09-21 13:35:00,101.26,101.35,101.19,101.21,11687.0,101.26,101.35,101.19,101.21,11687.0
2017-09-21 13:40:00,101.21,101.3,101.12,101.19,5900.0,101.21,101.3,101.12,101.19,5900.0
2017-09-21 13:45:00,101.19,101.23,101.11,101.17,4901.0,101.19,101.23,101.11,101.17,4901.0
2017-09-21 13:50:00,101.12,101.12,101.06,101.11,1495.0,101.12,101.12,101.06,101.11,1495.0
2017-09-21 13:55:00,101.14,101.2,101.05,101.13,5500.0,101.14,101.2,101.05,101.13,5500.0
2017-09-21 14:00:00,101.16,101.29,101.14,101.26,9818.0,101.16,101.29,101.14,101.26,9818.0
2017-09-21 14:05:00,101.26,101.29,101.19,101.22,3789.0,101.26,101.29,101.19,101.22,3789.0
2017-09-21 14:10:00,101.24,101.24,101.11,101.16,7389.0,101.24,101.24,101.11,101.16,7389.0
2017-09-21 14:15:00,101.14,101.19,101.1,101.1,13799.0,101.14,101.19,101.1,101.1,13799.0
2017-09-21 14:20:00,101.1,101.15,101.07,101.13,9160.0,101.1,101.15,101.07,101.13,9160.0
2017-09-21 14:25:00,101.08,101.13,101.07,101.13,4832.0,101.08,101.13,101.07,101.13,4832.0
2017-09-21 14:30:00,101.11,101.11,101.0,101.0,1806.0,101.11,101.11,101.0,101.0,1806.0
2017-09-21 14:35:00,101.03,101.05,100.84,100.84,12055.0,101.03,101.05,100.84,100.84,12055.0
2017-09-21 14:40:00,100.93,100.97,100.76,100.81,19375.0,100.93,100.97,100.76,100.81,19375.0
2017-09-21 14:45:00,100.82,100.85,100.67,100.67,15276.0,100.82,100.85,100.67,100.67,15276.0
2017-09-21 14:50:00,100.7,100.74,100.64,100.72,7260.0,100.7,100.74,100.64,100.72,7260.0
2017-09-21 14:55:00,100.7,100.72,100.65,100.65,59076.0,100.7,100.72,100.65,100.65,59076.0
2017-09-21 15:00:00,100.65,100.65,100.57,100.63,57548.0,100.65,100.65,100.57,100.63,57548.0
2017-09-21 15:05:00,100.62,101.09,100.57,101.03,19942.0,100.62,101.09,100.57,101.03,19942.0
2017-09-21 15:10:00,101.01,101.03,100.9,101.0,14084.0,101.01,101.03,100.9,101.0,14084.0
2017-09-21 15:15:00,101.0,101.33,100.98,101.29,17749.0,101.0,101.33,100.98,101.29,17749.0
2017-09-21 15:20:00,101.25,101.46,101.25,101.44,16185.0,101.25,101.46,101.25,101.44,16185.0
2017-09-21 15:25:00,101.46,101.61,101.42,101.53,15660.0,101.46,101.61,101.42,101.53,15660.0
2017-09-21 15:30:00,101.57,101.59,101.49,101.56,18276.0,101.57,101.59,101.49,101.56,18276.0
2017-09-21 15:35:00,101.59,101.69,101.58,101.69,49160.0,101.59,101.69,101.58,101.69,49160.0
2017-09-21 15:40:00,101.68,101.86,101.67,101.69,22502.0,101.68,101.86,101.67,101.69,22502.0
2017-09-21 15:45:00,101.65,101.82,101.65,101.75,24782.0,101.65,101.82,101.65,101.75,24782.0
2017-09-21 15:50:00,101.73,101.85,101.66,101.85,31781.0,101.73,101.85,101.66,101.85,31781.0
2017-09-21 15:55:00,101.84,101.84,101.69,101.72,32705.0,101.84,101.84,101.69,101.72,32705.0
2017-09-22 09:30:00,101.37,102.17,101.07,102.15,13558.0,101.37,102.17,101.07,102.15,13558.0
2017-09-22 09:35:00,102.11,102.14,101.78,101.79,6872.0,102.11,102.14,101.78,101.79,6872.0
2017-09-22 09:40:00,101.88,102.2,101.86,101.86,4007.0,101.88,102.2,101.86,101.86,4007.0
2017-09-22 09:45:00,101.83,102.11,101.62,102.03,25050.0,101.83,102.11,101.62,102.03,25050.0
2017-09-22 09:50:00,101.97,102.29,101.84,102.1,10952.0,101.97,102.29,101.84,102.1,10952.0
2017-09-22 09:55:00,102.07,102.33,102.04,102.15,9757.0,102.07,102.33,102.04,102.15,9757.0
2017-09-22 10:00:00,102.2,102.74,102.16,102.62,18671.0,102.2,102.74,102.16,102.62,18671.0
2017-09-22 10:05:00,102.62,102.83,102.48,102.82,13012.0,102.62,102.83,102.48,102.82,13012.0
2017-09-22 10:10:00,102.84,102.84,102.59,102.65,7200.0,102.84,102.84,102.59,102.65,7200.0
2017-09-22 10:15:00,102.68,102.96,102.65,102.79,16750.0,102.68,102.96,102.65,102.79,16750.0
2017-09-22 10:20:00,102.76,102.87,102.19,102.31,76839.0,102.76,102.87,102.19,102.31,76839.0
2017-09-22 10:25:00,102.24,102.68,102.21,102.29,15930.0,102.24,102.68,102.21,102.29,15930.0
2017-09-22 10:30:00,102.34,102.54,102.12,102.54,9235.0,102.34,102.54,102.12,102.54,9235.0
2017-09-22 10:35:00,102.43,102.58,102.19,102.36,59320.0,102.43,102.58,102.19,102.36,59320.0
2017-09-22 10:40:00,102.36,102.59,102.21,102.27,11133.0,102.36,102.59,102.21,102.27,11133.0
2017-09-22 10:45:00,102.26,102.37,102.04,102.1,14501.0,102.26,102.37,102.04,102.1,14501.0
2017-09-22 10:50:00,102.1,102.26,102.02,102.23,8138.0,102.1,102.26,102.02,102.23,8138.0
2017-09-22 10:55:00,102.18,102.18,101.85,101.9,13209.0,102.18,102.18,101.85,101.9,13209.0
2017-09-22 11:00:00,101.9,102.22,101.87,102.07,7500.0,101.9,102.22,101.87,102.07,7500.0
2017-09-22 11:05:00,102.11,102.3,102.02,102.08,11941.0,102.11,102.3,102.02,102.08,11941.0
2017-09-22 11:10:00,102.14,102.24,102.02,102.21,6518.0,102.14,102.24,102.02,102.21,6518.0
2017-09-22 11:15:00,102.18,102.18,101.99,102.12,9781.0,102.18,102.18,101.99,102.12,9781.0
2017-09-22 11:20:00,102.21,102.24,102.0,102.08,13420.0,102.21,102.24,102.0,102.08,13420.0
2017-09-22 11:25:00,102.1,102.1,101.7,101.74,27801.0,102.1,102.1,101.7,101.74,27801.0
2017-09-22 11:30:00,101.74,102.0,101.63,101.78,21810.0,101.74,102.0,101.63,101.78,21810.0
2017-09-22 11:35:00,101.8,102.04,101.69,102.0,10502.0,101.8,102.04,101.69,102.0,10502.0
2017-09-22 11:40:00,101.94,102.16,101.9,102.03,8194.0,101.94,102.16,101.9,102.03,8194.0
2017-09-22 11:45:00,101.99,101.99,101.69,101.78,8784.0,101.99,101.99,101.69,101.78,8784.0
2017-09-22 11:50:00,101.78,101.85,101.73,101.78,2893.0,101.78,101.85,101.73,101.78,2893.0
2017-09-22 11:55:00,101.73,101.73,101.46,101.66,16086.0,101.73,101.73,101.46,101.66,16086.0
2017-09-22 12:00:00,101.56,101.64,101.43,101.56,12000.0,101.56,101.64,101.43,101.56,12000.0
2017-09-22 12:05:00,101.56,101.76,101.56,101.61,6700.0,101.56,101.76,101.56,101.61,6700.0
2017-09-22 12:10:00,101.65,101.95,101.65,101.85,9597.0,101.65,101.95,101.65,101.85,9597.0
2017-09-22 12:15:00,101.82,102.27,101.76,102.27,17746.0,101.82,102.27,101.76,102.27,17746.0
2017-09-22 12:20:00,102.27,102.59,102.15,102.43,38998.0,102.27,102.59,102.15,102.43,38998.0
2017-09-22 12:25:00,102.39,102.48,102.36,102.42,5100.0,102.39,102.48,102.36,102.42,5100.0
2017-09-22 12:30:00,102.43,102.52,102.38,102.38,6741.0,102.43,102.52,102.38,102.38,6741.0
2017-09-22 12:35:00,102.35,102.54,102.35,102.49,29674.0,102.35,102.54,102.35,102.49,29674.0
2017-09-22 12:40:00,102.49,102.5,102.37,102.39,12421.0,102.49,102.5,102.37,102.39,12421.0
2017-09-22 12:45:00,102.36,102.56,102.35,102.43,5582.0,102.36,102.56,102.35,102.43,5582.0
2017-09-22 12:50:00,102.47,102.54,102.37,102.4,3931.0,102.47,102.54,102.37,102.4,3931.0
2017-09-22 12:55:00,102.45,102.47,102.32,102.39,12989.0,102.45,102.47,102.32,102.39,12989.0
2017-09-22 13:00:00,102.4,102.58,102.36,102.5,15937.0,102.4,102.58,102.36,102.5,15937.0
2017-09-22 13:05:00,102.5,102.57,102.48,102.55,11636.0,102.5,102.57,102.48,102.55,11636.0
2017-09-22 13:10:00,102.51,102.57,102.25,102.37,10440.0,102.51,102.57,102.25,102.37,10440.0
2017-09-22 13:15:00,102.37,102.39,102.14,102.34,12250.0,102.37,102.39,102.14,102.34,12250.0
2017-09-22 13:20:00,102.3,102.39,102.25,102.38,7976.0,102.3,102.39,102.25,102.38,7976.0
2017-09-22 13:25:00,102.37,102.47,102.33,102.45,8500.0,102.37,102.47,102.33,102.45,8500.0
2017-09-22 13:30:00,102.46,102.61,102.39,102.54,12904.0,102.46,102.61,102.39,102.54,12904.0
2017-09-22 13:35:00,102.55,102.59,102.39,102.45,12259.0,102.55,102.59,102.39,102.45,12259.0
2017-09-22 13:40:00,102.45,102.49,102.31,102.37,10808.0,102.45,102.49,102.31,102.37,10808.0
2017-09-22 13:45:00,102.42,102.55,102.39,102.55,5300.0,102.42,102.55,102.39,102.55,5300.0
2017-09-22 13:50:00,102.53,102.69,102.5,102.6,9140.0,102.53,102.69,102.5,102.6,9140.0
2017-09-22 13:55:00,102.63,102.79,102.6,102.75,15201.0,102.63,102.79,102.6,102.75,15201.0
2017-09-22 14:00:00,102.75,102.79,102.66,102.66,8212.0,102.75,102.79,102.66,102.66,8212.0
2017-09-22 14:05:00,102.67,102.76,102.6,102.73,7743.0,102.67,102.76,102.6,102.73,7743.0
2017-09-22 14:10:00,102.71,102.85,102.69,102.77,11877.0,102.71,102.85,102.69,102.77,11877.0
2017-09-22 14:15:00,102.75,102.88,102.7,102.84,10991.0,102.75,102.88,102.7,102.84,10991.0
2017-09-22 14:20:00,102.81,102.89,102.76,102.84,9454.0,102.81,102.89,102.76,102.84,9454.0
2017-09-22 14:25:00,102.83,102.96,102.83,102.88,7041.0,102.83,102.96,102.83,102.88,7041.0
2017-09-22 14:30:00,102.89,102.94,102.72,102.73,9460.0,102.89,102.94,102.72,102.73,9460.0
2017-09-22 14:35:00,102.71,102.89,102.71,102.86,10876.0,102.71,102.89,102.71,102.86,10876.0
2017-09-22 14:40:00,102.87,102.92,102.69,102.85,9705.0,102.87,102.92,102.69,102.85,9705.0
2017-09-22 14:45:00,102.85,102.87,102.78,102.81,5614.0,102.85,102.87,102.78,102.81,5614.0
2017-09-22 14:50:00,102.81,102.81,102.68,102.78,6000.0,102.81,102.81,102.68,102.78,6000.0
2017-09-22 14:55:00,102.78,102.89,102.78,102.89,8792.0,102.78,102.89,102.78,102.89,8792.0
2017-09-22 15:00:00,102.89,102.94,102.76,102.83,10273.0,102.89,102.94,102.76,102.83,10273.0
2017-09-22 15:05:00,102.83,102.84,102.65,102.65,8800.0,102.83,102.84,102.65,102.65,8800.0
2017-09-22 15:10:00,102.66,102.81,102.66,102.79,9968.0,102.66,102.81,102.66,102.79,9968.0
2017-09-22 15:15:00,102.76,102.79,102.69,102.77,11941.0,102.76,102.79,102.69,102.77,11941.0
2017-09-22 15:20:00,102.77,102.86,102.77,102.86,8893.0,102.77,102.86,102.77,102.86,8893.0
2017-09-22 15:25:00,102.84,102.85,102.76,102.79,7055.0,102.84,102.85,102.76,102.79,7055.0
2017-09-22 15:30:00,102.83,102.87,102.82,102.84,10039.0,102.83,102.87,102.82,102.84,10039.0
2017-09-22 15:35:00,102.83,102.97,102.82,102.92,11039.0,102.83,102.97,102.82,102.92,11039.0
2017-09-22 15:40:00,102.92,102.99,102.92,102.96,11813.0,102.92,102.99,102.92,102.96,11813.0
2017-09-22 15:45:00,102.94,103.0,102.88,102.93,17719.0,102.94,103.0,102.88,102.93,17719.0
2017-09-22 15:50:00,102.94,103.04,102.93,102.98,42008.0,102.94,103.04,102.93,102.98,42008.0
2017-09-22 15:55:00,102.98,102.99,102.81,102.83,44118.0,102.98,102.99,102.81,102.83,44118.0
2017-09-25 09:30:00,102.96,103.73,102.41,102.62,55816.0,102.96,103.73,102.41,102.62,55816.0
2017-09-25 09:35:00,102.63,102.64,101.52,101.55,28255.0,102.63,102.64,101.52,101.55,28255.0
2017-09-25 09:40:00,101.59,101.59,101.26,101.28,21646.0,101.59,101.59,101.26,101.28,21646.0
2017-09-25 09:45:00,101.33,101.4,100.7,100.79,39586.0,101.33,101.4,100.7,100.79,39586.0
2017-09-25 09:50:00,100.75,100.77,100.42,100.49,37507.0,100.75,100.77,100.42,100.49,37507.0
2017-09-25 09:55:00,100.59,101.1,100.58,100.78,40663.0,100.59,101.1,100.58,100.78,40663.0
2017-09-25 10:00:00,100.79,100.8,99.88,100.21,47432.0,100.79,100.8,99.88,100.21,47432.0
2017-09-25 10:05:00,100.36,100.48,100.04,100.35,40357.0,100.36,100.48,100.04,100.35,40357.0
2017-09-25 10:10:00,100.34,100.38,100.11,100.21,67414.0,100.34,100.38,100.11,100.21,67414.0
2017-09-25 10:15:00,100.22,100.55,100.16,100.55,49030.0,100.22,100.55,100.16,100.55,49030.0
2017-09-25 10:20:00,100.58,100.96,100.52,100.87,35782.0,100.58,100.96,100.52,100.87,35782.0
2017-09-25 10:25:00,100.81,100.82,100.1,100.19,39122.0,100.81,100.82,100.1,100.19,39122.0
2017-09-25 10:30:00,100.18,100.19,99.68,99.9,46042.0,100.18,100.19,99.68,99.9,46042.0
2017-09-25 10:35:00,99.83,100.0,99.37,99.46,62107.0,99.83,100.0,99.37,99.46,62107.0
2017-09-25 10:40:00,99.47,99.68,99.18,99.21,64257.0,99.47,99.68,99.18,99.21,64257.0
2017-09-25 10:45:00,99.25,99.36,99.06,99.26,36089.0,99.25,99.36,99.06,99.26,36089.0
2017-09-25 10:50:00,99.32,99.32,98.27,98.31,131121.0,99.32,99.32,98.27,98.31,131121.0
2017-09-25 10:55:00,98.31,98.79,98.27,98.45,53526.0,98.31,98.79,98.27,98.45,53526.0
2017-09-25 11:00:00,98.4,98.72,97.93,98.15,94002.0,98.4,98.72,97.93,98.15,94002.0
2017-09-25 11:05:00,98.15,98.24,97.85,98.05,121609.0,98.15,98.24,97.85,98.05,121609.0
2017-09-25 11:10:00,98.05,98.97,98.03,98.89,98251.0,98.05,98.97,98.03,98.89,98251.0
2017-09-25 11:15:00,98.89,99.29,98.89,99.02,61005.0,98.89,99.29,98.89,99.02,61005.0
2017-09-25 11:20:00,99.1,99.17,98.89,99.06,59219.0,99.1,99.17,98.89,99.06,59219.0
2017-09-25 11:25:00,99.06,99.4,99.06,99.14,44494.0,99.06,99.4,99.06,99.14,44494.0
2017-09-25 11:30:00,99.07,99.21,98.96,98.96,35720.0,99.07,99.21,98.96,98.96,35720.0
2017-09-25 11:35:00,99.0,99.57,99.0,99.31,25032.0,99.0,99.57,99.0,99.31,25032.0
2017-09-25 11:40:00,99.32,99.37,98.85,98.88,17656.0,99.32,99.37,98.85,98.88,17656.0
2017-09-25 11:45:00,98.83,98.98,98.68,98.72,31756.0,98.83,98.98,98.68,98.72,31756.0
2017-09-25 11:50:00,98.75,98.75,98.37,98.4,28975.0,98.75,98.75,98.37,98.4,28975.0
2017-09-25 11:55:00,98.34,98.65,98.27,98.59,35113.0,98.34,98.65,98.27,98.59,35113.0
2017-09-25 12:00:00,98.6,98.67,98.34,98.34,23859.0,98.6,98.67,98.34,98.34,23859.0
2017-09-25 12:05:00,98.37,98.4,98.23,98.3,25273.0,98.37,98.4,98.23,98.3,25273.0
2017-09-25 12:10:00,98.3,98.31,97.66,97.78,36306.0,98.3,98.31,97.66,97.78,36306.0
2017-09-25 12:15:00,97.73,97.93,97.71,97.91,43257.0,97.73,97.93,97.71,97.91,43257.0
2017-09-25 12:20:00,97.91,97.91,97.45,97.46,46486.0,97.91,97.91,97.45,97.46,46486.0
2017-09-25 12:25:00,97.48,97.52,97.26,97.46,57277.0,97.48,97.52,97.26,97.46,57277.0
2017-09-25 12:30:00,97.46,97.54,97.32,97.5,31978.0,97.46,97.54,97.32,97.5,31978.0
2017-09-25 12:35:00,97.49,97.51,97.37,97.42,33804.0,97.49,97.51,97.37,97.42,33804.0
2017-09-25 12:40:00,97.41,97.43,97.17,97.3,42813.0,97.41,97.43,97.17,97.3,42813.0
2017-09-25 12:45:00,97.3,97.3,96.8,96.84,31435.0,97.3,97.3,96.8,96.84,31435.0
2017-09-25 12:50:00,96.84,97.26,96.83,97.13,36238.0,96.84,97.26,96.83,97.13,36238.0
2017-09-25 12:55:00,97.11,97.19,96.91,96.91,18739.0,97.11,97.19,96.91,96.91,18739.0
2017-09-25 13:00:00,96.86,96.91,96.5,96.72,24999.0,96.86,96.91,96.5,96.72,24999.0
2017-09-25 13:05:00,96.71,97.44,96.68,97.34,126813.0,96.71,97.44,96.68,97.34,126813.0
2017-09-25 13:10:00,97.43,97.82,97.43,97.7,21917.0,97.43,97.82,97.43,97.7,21917.0
2017-09-25 13:15:00,97.73,97.9,97.65,97.89,9439.0,97.73,97.9,97.65,97.89,9439.0
2017-09-25 13:20:00,97.88,98.04,97.72,97.87,24418.0,97.88,98.04,97.72,97.87,24418.0
2017-09-25 13:25:00,97.89,97.89,97.7,97.81,12094.0,97.89,97.89,97.7,97.81,12094.0
2017-09-25 13:30:00,97.75,97.75,97.33,97.33,11590.0,97.75,97.75,97.33,97.33,11590.0
2017-09-25 13:35:00,97.35,97.7,97.35,97.64,30937.0,97.35,97.7,97.35,97.64,30937.0
2017-09-25 13:40:00,97.67,97.72,97.53,97.58,13549.0,97.67,97.72,97.53,97.58,13549.0
2017-09-25 13:45:00,97.61,97.64,97.52,97.61,8911.0,97.61,97.64,97.52,97.61,8911.0
2017-09-25 13:50:00,97.64,97.65,97.54,97.63,10188.0,97.64,97.65,97.54,97.63,10188.0
2017-09-25 13:55:00,97.54,97.63,97.53,97.61,7805.0,97.54,97.63,97.53,97.61,7805.0
2017-09-25 14:00:00,97.61,97.68,97.57,97.57,9665.0,97.61,97.68,97.57,97.57,9665.0
2017-09-25 14:05:00,97.55,97.57,97.25,97.33,11397.0,97.55,97.57,97.25,97.33,11397.0
2017-09-25 14:10:00,97.35,97.37,97.21,97.27,12011.0,97.35,97.37,97.21,97.27,12011.0
2017-09-25 14:15:00,97.25,97.29,97.11,97.19,11268.0,97.25,97.29,97.11,97.19,11268.0
2017-09-25 14:20:00,97.18,97.21,97.07,97.08,13293.0,97.18,97.21,97.07,97.08,13293.0
2017-09-25 14:25:00,97.05,97.05,96.61,96.72,25311.0,97.05,97.05,96.61,96.72,25311.0
2017-09-25 14:30:00,96.74,96.81,96.41,96.46,33783.0,96.74,96.81,96.41,96.46,33783.0
2017-09-25 14:35:00,96.45,96.5,96.19,96.22,40719.0,96.45,96.5,96.19,96.22,40719.0
2017-09-25 14:40:00,96.18,96.43,96.13,96.13,69351.0,96.18,96.43,96.13,96.13,69351.0
2017-09-25 14:45:00,96.12,96.24,95.95,96.0,67538.0,96.12,96.24,95.95,96.0,67538.0
2017-09-25 14:50:00,95.97,96.62,95.94,96.62,43397.0,95.97,96.62,95.94,96.62,43397.0
2017-09-25 14:55:00,96.62,96.77,96.57,96.64,54169.0,96.62,96.77,96.57,96.64,54169.0
2017-09-25 15:00:00,96.62,96.67,96.35,96.43,29347.0,96.62,96.67,96.35,96.43,29347.0
2017-09-25 15:05:00,96.42,96.54,96.33,96.43,65676.0,96.42,96.54,96.33,96.43,65676.0
2017-09-25 15:10:00,96.42,96.76,96.29,96.75,38442.0,96.42,96.76,96.29,96.75,38442.0
2017-09-25 15:15:00,96.74,97.16,96.74,97.09,85142.0,96.74,97.16,96.74,97.09,85142.0
2017-09-25 15:20:00,97.08,97.11,97.01,97.03,41190.0,97.08,97.11,97.01,97.03,41190.0
2017-09-25 15:25:00,97.03,97.1,97.0,97.04,38825.0,97.03,97.1,97.0,97.04,38825.0
2017-09-25 15:30:00,97.04,97.08,96.95,97.08,38408.0,97.04,97.08,96.95,97.08,38408.0
2017-09-25 15:35:00,97.06,97.31,97.03,97.3,53494.0,97.06,97.31,97.03,97.3,53494.0
2017-09-25 15:40:00,97.31,97.35,97.14,97.27,62534.0,97.31,97.35,97.14,97.27,62534.0
2017-09-25 15:45:00,97.28,97.64,97.27,97.61,74753.0,97.28,97.64,97.27,97.61,74753.0
2017-09-25 15:50:00,97.61,97.74,97.3,97.74,136738.0,97.61,97.74,97.3,97.74,136738.0
2017-09-25 15:55:00,97.75,97.84,97.59,97.63,207897.0,97.75,97.84,97.59,97.63,207897.0
2017-09-26 09:30:00,98.07,98.48,97.7,97.75,48646.0,98.07,98.48,97.7,97.75,48646.0
2017-09-26 09:35:00,97.75,98.3,97.71,98.16,42289.0,97.75,98.3,97.71,98.16,42289.0
2017-09-26 09:40:00,98.13,98.38,97.79,97.93,44050.0,98.13,98.38,97.79,97.93,44050.0
2017-09-26 09:45:00,97.95,97.98,97.37,97.51,19847.0,97.95,97.98,97.37,97.51,19847.0
2017-09-26 09:50:00,97.45,97.56,97.06,97.07,29255.0,97.45,97.56,97.06,97.07,29255.0
2017-09-26 09:55:00,97.05,97.34,96.8,97.34,54645.0,97.05,97.34,96.8,97.34,54645.0
2017-09-26 10:00:00,97.33,97.59,97.15,97.18,38398.0,97.33,97.59,97.15,97.18,38398.0
2017-09-26 10:05:00,97.2,97.82,97.19,97.44,15457.0,97.2,97.82,97.19,97.44,15457.0
2017-09-26 10:10:00,97.5,98.3,97.5,98.26,70915.0,97.5,98.3,97.5,98.26,70915.0
2017-09-26 10:15:00,98.31,98.46,98.08,98.09,27505.0,98.31,98.46,98.08,98.09,27505.0
2017-09-26 10:20:00,98.0,98.04,97.77,97.98,20756.0,98.0,98.04,97.77,97.98,20756.0
2017-09-26 10:25:00,98.05,98.08,97.91,98.0,11508.0,98.05,98.08,97.91,98.0,11508.0
2017-09-26 10:30:00,97.95,98.1,97.82,97.92,33939.0,97.95,98.1,97.82,97.92,33939.0
2017-09-26 10:35:00,97.89,98.24,97.82,98.17,88224.0,97.89,98.24,97.82,98.17,88224.0
2017-09-26 10:40:00,98.16,98.24,97.93,97.98,24733.0,98.16,98.24,97.93,97.98,24733.0
2017-09-26 10:45:00,98.02,98.08,97.68,97.72,11625.0,98.02,98.08,97.68,97.72,11625.0
2017-09-26 10:50:00,97.78,97.87,97.74,97.79,7440.0,97.78,97.87,97.74,97.79,7440.0
2017-09-26 10:55:00,97.81,97.84,97.22,97.23,18217.0,97.81,97.84,97.22,97.23,18217.0
2017-09-26 11:00:00,97.29,97.29,96.99,97.27,10463.0,97.29,97.29,96.99,97.27,10463.0
2017-09-26 11:05:00,97.29,97.32,96.9,96.9,11256.0,97.29,97.32,96.9,96.9,11256.0
2017-09-26 11:10:00,96.93,97.12,96.78,96.91,26254.0,96.93,97.12,96.78,96.91,26254.0
2017-09-26 11:15:00,96.9,97.21,96.89,97.19,20060.0,96.9,97.21,96.89,97.19,20060.0
2017-09-26 11:20:00,97.19,97.44,97.15,97.15,16520.0,97.19,97.44,97.15,97.15,16520.0
2017-09-26 11:25:00,97.09,97.11,96.79,96.9,41774.0,97.09,97.11,96.79,96.9,41774.0
2017-09-26 11:30:00,96.89,97.16,96.84,97.02,24111.0,96.89,97.16,96.84,97.02,24111.0
2017-09-26 11:35:00,96.98,97.13,96.91,97.11,5012.0,96.98,97.13,96.91,97.11,5012.0
2017-09-26 11:40:00,97.12,97.21,97.04,97.05,10526.0,97.12,97.21,97.04,97.05,10526.0
2017-09-26 11:45:00,97.02,97.03,96.84,96.95,10545.0,97.02,97.03,96.84,96.95,10545.0
2017-09-26 11:50:00,96.99,97.11,96.94,97.11,14134.0,96.99,97.11,96.94,97.11,14134.0
2017-09-26 11:55:00,97.07,97.27,97.05,97.23,12858.0,97.07,97.27,97.05,97.23,12858.0
2017-09-26 12:00:00,97.19,97.46,97.19,97.37,16374.0,97.19,97.46,97.19,97.37,16374.0
2017-09-26 12:05:00,97.37,97.67,97.33,97.54,16418.0,97.37,97.67,97.33,97.54,16418.0
2017-09-26 12:10:00,97.5,97.6,97.34,97.34,14120.0,97.5,97.6,97.34,97.34,14120.0
2017-09-26 12:15:00,97.32,97.42,97.29,97.35,12695.0,97.32,97.42,97.29,97.35,12695.0
2017-09-26 12:20:00,97.35,97.37,97.23,97.31,16249.0,97.35,97.37,97.23,97.31,16249.0
2017-09-26 12:25:00,97.31,97.34,97.15,97.25,31057.0,97.31,97.34,97.15,97.25,31057.0
2017-09-26 12:30:00,97.25,97.56,97.22,97.53,34216.0,97.25,97.56,97.22,97.53,34216.0
2017-09-26 12:35:00,97.51,97.6,97.28,97.31,12073.0,97.51,97.6,97.28,97.31,12073.0
2017-09-26 12:40:00,97.28,97.28,97.0,97.09,18745.0,97.28,97.28,97.0,97.09,18745.0
2017-09-26 12:45:00,97.14,97.34,96.98,97.21,13557.0,97.14,97.34,96.98,97.21,13557.0
2017-09-26 12:50:00,97.21,97.34,97.21,97.31,6828.0,97.21,97.34,97.21,97.31,6828.0
2017-09-26 12:55:00,97.31,97.46,97.24,97.43,5900.0,97.31,97.46,97.24,97.43,5900.0
2017-09-26 13:00:00,97.46,97.48,97.29,97.42,8226.0,97.46,97.48,97.29,97.42,8226.0
2017-09-26 13:05:00,97.44,97.5,97.29,97.5,11757.0,97.44,97.5,97.29,97.5,11757.0
2017-09-26 13:10:00,97.5,97.59,97.47,97.53,16800.0,97.5,97.59,97.47,97.53,16800.0
2017-09-26 13:15:00,97.59,97.66,97.55,97.63,15957.0,97.59,97.66,97.55,97.63,15957.0
2017-09-26 13:20:00,97.65,97.72,97.52,97.68,14869.0,97.65,97.72,97.52,97.68,14869.0
2017-09-26 13:25:00,97.69,97.72,97.62,97.62,6108.0,97.69,97.72,97.62,97.62,6108.0
2017-09-26 13:30:00,97.66,97.71,97.62,97.67,8543.0,97.66,97.71,97.62,97.67,8543.0
2017-09-26 13:35:00,97.62,97.97,97.62,97.96,38276.0,97.62,97.97,97.62,97.96,38276.0
2017-09-26 13:40:00,97.95,98.08,97.82,97.82,41828.0,97.95,98.08,97.82,97.82,41828.0
2017-09-26 13:45:00,97.79,97.8,97.64,97.67,9200.0,97.79,97.8,97.64,97.67,9200.0
2017-09-26 13:50:00,97.66,97.66,97.46,97.5,10975.0,97.66,97.66,97.46,97.5,10975.0
2017-09-26 13:55:00,97.53,97.61,97.5,97.5,5511.0,97.53,97.61,97.5,97.5,5511.0
2017-09-26 14:00:00,97.51,97.53,97.28,97.29,9512.0,97.51,97.53,97.28,97.29,9512.0
2017-09-26 14:05:00,97.31,97.32,97.2,97.25,8171.0,97.31,97.32,97.2,97.25,8171.0
2017-09-26 14:10:00,97.22,97.26,97.19,97.21,6501.0,97.22,97.26,97.19,97.21,6501.0
2017-09-26 14:15:00,97.21,97.35,97.09,97.11,9691.0,97.21,97.35,97.09,97.11,9691.0
2017-09-26 14:20:00,97.14,97.51,97.14,97.51,11550.0,97.14,97.51,97.14,97.51,11550.0
2017-09-26 14:25:00,97.54,97.54,97.41,97.46,6502.0,97.54,97.54,97.41,97.46,6502.0
2017-09-26 14:30:00,97.46,97.47,97.38,97.44,11096.0,97.46,97.47,97.38,97.44,11096.0
2017-09-26 14:35:00,97.42,97.47,97.23,97.23,12937.0,97.42,97.47,97.23,97.23,12937.0
2017-09-26 14:40:00,97.26,97.29,97.18,97.27,12114.0,97.26,97.29,97.18,97.27,12114.0
2017-09-26 14:45:00,97.23,97.54,97.22,97.46,13766.0,97.23,97.54,97.22,97.46,13766.0
2017-09-26 14:50:00,97.47,97.48,97.36,97.4,9282.0,97.47,97.48,97.36,97.4,9282.0
2017-09-26 14:55:00,97.45,97.45,97.33,97.39,9819.0,97.45,97.45,97.33,97.39,9819.0
2017-09-26 15:00:00,97.43,97.44,97.34,97.34,12387.0,97.43,97.44,97.34,97.34,12387.0
2017-09-26 15:05:00,97.34,97.4,97.3,97.3,13794.0,97.34,97.4,97.3,97.3,13794.0
2017-09-26 15:10:00,97.28,97.28,97.02,97.09,25645.0,97.28,97.28,97.02,97.09,25645.0
2017-09-26 15:15:00,97.08,97.28,97.07,97.24,17791.0,97.08,97.28,97.07,97.24,17791.0
2017-09-26 15:20:00,97.18,97.31,97.17,97.2,14023.0,97.18,97.31,97.17,97.2,14023.0
2017-09-26 15:25:00,97.19,97.2,97.05,97.15,25396.0,97.19,97.2,97.05,97.15,25396.0
2017-09-26 15:30:00,97.13,97.3,97.12,97.3,23324.0,97.13,97.3,97.12,97.3,23324.0
2017-09-26 15:35:00,97.3,97.35,97.28,97.3,20241.0,97.3,97.35,97.28,97.3,20241.0
2017-09-26 15:40:00,97.31,97.42,97.22,97.38,68927.0,97.31,97.42,97.22,97.38,68927.0
2017-09-26 15:45:00,97.37,97.37,97.22,97.24,48545.0,97.37,97.37,97.22,97.24,48545.0
2017-09-26 15:50:00,97.25,97.48,97.23,97.45,80605.0,97.25,97.48,97.23,97.45,80605.0
2017-09-26 15:55:00,97.45,97.52,97.34,97.47,115787.0,97.45,97.52,97.34,97.47,115787.0
2017-09-27 09:30:00,97.88,98.94,97.88,98.86,37411.0,97.88,98.94,97.88,98.86,37411.0
2017-09-27 09:35:00,98.94,99.5,98.82,99.34,17429.0,98.94,99.5,98.82,99.34,17429.0
2017-09-27 09:40:00,99.34,99.65,98.98,99.16,27407.0,99.34,99.65,98.98,99.16,27407.0
2017-09-27 09:45:00,99.18,99.73,99.18,99.53,34733.0,99.18,99.73,99.18,99.53,34733.0
2017-09-27 09:50:00,99.59,99.59,99.34,99.54,46042.0,99.59,99.59,99.34,99.54,46042.0
2017-09-27 09:55:00,99.52,99.66,99.34,99.38,25193.0,99.52,99.66,99.34,99.38,25193.0
2017-09-27 10:00:00,99.35,99.58,99.34,99.52,39724.0,99.35,99.58,99.34,99.52,39724.0
2017-09-27 10:05:00,99.54,99.77,99.49,99.67,29583.0,99.54,99.77,99.49,99.67,29583.0
2017-09-27 10:10:00,99.69,99.79,99.43,99.44,12314.0,99.69,99.79,99.43,99.44,12314.0
2017-09-27 10:15:00,99.41,99.57,99.38,99.4,23777.0,99.41,99.57,99.38,99.4,23777.0
2017-09-27 10:20:00,99.4,99.61,99.26,99.61,17315.0,99.4,99.61,99.26,99.61,17315.0
2017-09-27 10:25:00,99.7,99.85,99.59,99.8,8495.0,99.7,99.85,99.59,99.8,8495.0
2017-09-27 10:30:00,99.94,99.98,99.78,99.95,6240.0,99.94,99.98,99.78,99.95,6240.0
2017-09-27 10:35:00,99.94,99.94,99.42,99.42,28326.0,99.94,99.94,99.42,99.42,28326.0
2017-09-27 10:40:00,99.49,99.95,99.49,99.91,13700.0,99.49,99.95,99.49,99.91,13700.0
2017-09-27 10:45:00,99.95,99.95,99.76,99.78,7670.0,99.95,99.95,99.76,99.78,7670.0
2017-09-27 10:50:00,99.8,99.86,99.71,99.81,20946.0,99.8,99.86,99.71,99.81,20946.0
2017-09-27 10:55:00,99.82,99.82,99.61,99.67,8085.0,99.82,99.82,99.61,99.67,8085.0
2017-09-27 11:00:00,99.68,99.76,99.53,99.56,6602.0,99.68,99.76,99.53,99.56,6602.0
2017-09-27 11:05:00,99.57,99.65,99.38,99.55,22474.0,99.57,99.65,99.38,99.55,22474.0
2017-09-27 11:10:00,99.6,99.72,99.57,99.7,11050.0,99.6,99.72,99.57,99.7,11050.0
2017-09-27 11:15:00,99.68,99.86,99.67,99.72,12676.0,99.68,99.86,99.67,99.72,12676.0
2017-09-27 11:20:00,99.73,99.74,99.65,99.68,4252.0,99.73,99.74,99.65,99.68,4252.0
2017-09-27 11:25:00,99.72,99.81,99.7,99.72,12645.0,99.72,99.81,99.7,99.72,12645.0
2017-09-27 11:30:00,99.69,99.77,99.51,99.51,43171.0,99.69,99.77,99.51,99.51,43171.0
2017-09-27 11:35:00,99.51,99.53,99.33,99.4,9710.0,99.51,99.53,99.33,99.4,9710.0
2017-09-27 11:40:00,99.43,99.49,99.38,99.45,7160.0,99.43,99.49,99.38,99.45,7160.0
2017-09-27 11:45:00,99.42,99.56,99.4,99.48,7733.0,99.42,99.56,99.4,99.48,7733.0
2017-09-27 11:50:00,99.48,99.57,99.42,99.54,10101.0,99.48,99.57,99.42,99.54,10101.0
2017-09-27 11:55:00,99.53,99.67,99.48,99.55,12150.0,99.53,99.67,99.48,99.55,12150.0
2017-09-27 12:00:00,99.55,99.58,99.42,99.43,10103.0,99.55,99.58,99.42,99.43,10103.0
2017-09-27 12:05:00,99.39,99.42,99.3,99.34,7900.0,99.39,99.42,99.3,99.34,7900.0
2017-09-27 12:10:00,99.33,99.42,99.3,99.3,5400.0,99.33,99.42,99.3,99.3,5400.0
2017-09-27 12:15:00,99.36,99.44,99.31,99.35,8746.0,99.36,99.44,99.31,99.35,8746.0
2017-09-27 12:20:00,99.38,99.47,99.36,99.45,7623.0,99.38,99.47,99.36,99.45,7623.0
2017-09-27 12:25:00,99.5,99.73,99.5,99.64,12005.0,99.5,99.73,99.5,99.64,12005.0
2017-09-27 12:30:00,99.64,99.67,99.49,99.49,6284.0,99.64,99.67,99.49,99.49,6284.0
2017-09-27 12:35:00,99.53,99.54,99.42,99.51,24724.0,99.53,99.54,99.42,99.51,24724.0
2017-09-27 12:40:00,99.52,99.66,99.49,99.66,10666.0,99.52,99.66,99.49,99.66,10666.0
2017-09-27 12:45:00,99.66,99.7,99.52,99.54,11994.0,99.66,99.7,99.52,99.54,11994.0
2017-09-27 12:50:00,99.51,99.61,99.44,99.61,4999.0,99.51,99.61,99.44,99.61,4999.0
2017-09-27 12:55:00,99.61,99.67,99.53,99.53,11622.0,99.61,99.67,99.53,99.53,11622.0
2017-09-27 13:00:00,99.53,99.6,99.48,99.54,6740.0,99.53,99.6,99.48,99.54,6740.0
2017-09-27 13:05:00,99.54,99.61,99.48,99.48,6595.0,99.54,99.61,99.48,99.48,6595.0
2017-09-27 13:10:00,99.52,99.57,99.46,99.49,3101.0,99.52,99.57,99.46,99.49,3101.0
2017-09-27 13:15:00,99.49,99.53,99.4,99.45,6342.0,99.49,99.53,99.4,99.45,6342.0
2017-09-27 13:20:00,99.45,99.49,99.41,99.42,10448.0,99.45,99.49,99.41,99.42,10448.0
2017-09-27 13:25:00,99.4,99.44,99.34,99.38,8823.0,99.4,99.44,99.34,99.38,8823.0
2017-09-27 13:30:00,99.36,99.69,99.32,99.65,13262.0,99.36,99.69,99.32,99.65,13262.0
2017-09-27 13:35:00,99.67,99.72,99.59,99.62,5490.0,99.67,99.72,99.59,99.62,5490.0
2017-09-27 13:40:00,99.62,99.64,99.45,99.52,12106.0,99.62,99.64,99.45,99.52,12106.0
2017-09-27 13:45:00,99.54,99.66,99.44,99.6,9451.0,99.54,99.66,99.44,99.6,9451.0
2017-09-27 13:50:00,99.64,99.71,99.61,99.68,4000.0,99.64,99.71,99.61,99.68,4000.0
2017-09-27 13:55:00,99.66,99.68,99.64,99.67,3241.0,99.66,99.68,99.64,99.67,3241.0
2017-09-27 14:00:00,99.67,99.73,99.66,99.68,11376.0,99.67,99.73,99.66,99.68,11376.0
2017-09-27 14:05:00,99.71,99.79,99.68,99.75,31105.0,99.71,99.79,99.68,99.75,31105.0
2017-09-27 14:10:00,99.77,99.84,99.75,99.75,22105.0,99.77,99.84,99.75,99.75,22105.0
2017-09-27 14:15:00,99.83,99.87,99.7,99.76,12022.0,99.83,99.87,99.7,99.76,12022.0
2017-09-27 14:20:00,99.72,99.74,99.67,99.68,5336.0,99.72,99.74,99.67,99.68,5336.0
2017-09-27 14:25:00,99.72,99.75,99.7,99.7,5700.0,99.72,99.75,99.7,99.7,5700.0
2017-09-27 14:30:00,99.7,99.75,99.7,99.73,9904.0,99.7,99.75,99.7,99.73,9904.0
2017-09-27 14:35:00,99.73,99.74,99.68,99.7,14046.0,99.73,99.74,99.68,99.7,14046.0
2017-09-27 14:40:00,99.7,99.75,99.7,99.72,14212.0,99.7,99.75,99.7,99.72,14212.0
2017-09-27 14:45:00,99.73,99.84,99.72,99.83,22392.0,99.73,99.84,99.72,99.83,22392.0
2017-09-27 14:50:00,99.85,99.88,99.8,99.85,12743.0,99.85,99.88,99.8,99.85,12743.0
2017-09-27 14:55:00,99.83,99.87,99.83,99.87,5550.0,99.83,99.87,99.83,99.87,5550.0
2017-09-27 15:00:00,99.87,99.93,99.82,99.87,19093.0,99.87,99.93,99.82,99.87,19093.0
2017-09-27 15:05:00,99.88,100.1,99.84,100.1,20199.0,99.88,100.1,99.84,100.1,20199.0
2017-09-27 15:10:00,100.09,100.26,100.05,100.23,22637.0,100.09,100.26,100.05,100.23,22637.0
2017-09-27 15:15:00,100.24,100.53,100.23,100.52,19213.0,100.24,100.53,100.23,100.52,19213.0
2017-09-27 15:20:00,100.56,100.56,100.44,100.52,14433.0,100.56,100.56,100.44,100.52,14433.0
2017-09-27 15:25:00,100.51,100.57,100.5,100.55,14021.0,100.51,100.57,100.5,100.55,14021.0
2017-09-27 15:30:00,100.56,100.68,100.56,100.63,28342.0,100.56,100.68,100.56,100.63,28342.0
2017-09-27 15:35:00,100.62,100.63,100.4,100.41,29097.0,100.62,100.63,100.4,100.41,29097.0
2017-09-27 15:40:00,100.4,100.49,100.38,100.42,30630.0,100.4,100.49,100.38,100.42,30630.0
2017-09-27 15:45:00,100.41,100.5,100.35,100.38,61622.0,100.41,100.5,100.35,100.38,61622.0
2017-09-27 15:50:00,100.37,100.39,100.03,100.05,60863.0,100.37,100.39,100.03,100.05,60863.0
2017-09-27 15:55:00,100.04,100.3,100.01,100.13,91958.0,100.04,100.3,100.01,100.13,91958.0
2017-09-28 09:30:00,100.2,100.45,99.59,99.88,29238.0,100.2,100.45,99.59,99.88,29238.0
2017-09-28 09:35:00,99.96,100.26,99.21,99.57,21885.0,99.96,100.26,99.21,99.57,21885.0
2017-09-28 09:40:00,99.58,99.75,99.38,99.7,6829.0,99.58,99.75,99.38,99.7,6829.0
2017-09-28 09:45:00,99.69,99.83,99.49,99.64,6900.0,99.69,99.83,99.49,99.64,6900.0
2017-09-28 09:50:00,99.64,100.05,99.64,99.86,9724.0,99.64,100.05,99.64,99.86,9724.0
2017-09-28 09:55:00,99.85,100.12,99.58,100.01,11710.0,99.85,100.12,99.58,100.01,11710.0
2017-09-28 10:00:00,100.11,100.26,99.88,100.07,8917.0,100.11,100.26,99.88,100.07,8917.0
2017-09-28 10:05:00,100.14,100.37,99.94,100.32,6000.0,100.14,100.37,99.94,100.32,6000.0
2017-09-28 10:10:00,100.34,100.39,100.13,100.25,10565.0,100.34,100.39,100.13,100.25,10565.0
2017-09-28 10:15:00,100.25,100.25,99.92,100.0,7995.0,100.25,100.25,99.92,100.0,7995.0
2017-09-28 10:20:00,100.07,100.15,99.98,100.06,4300.0,100.07,100.15,99.98,100.06,4300.0
2017-09-28 10:25:00,100.15,100.65,100.14,100.57,40142.0,100.15,100.65,100.14,100.57,40142.0
2017-09-28 10:30:00,100.65,101.13,100.63,100.91,20844.0,100.65,101.13,100.63,100.91,20844.0
2017-09-28 10:35:00,100.88,101.0,100.64,100.65,37810.0,100.88,101.0,100.64,100.65,37810.0
2017-09-28 10:40:00,100.64,100.96,100.64,100.92,11429.0,100.64,100.96,100.64,100.92,11429.0
2017-09-28 10:45:00,101.0,101.05,100.75,100.8,10472.0,101.0,101.05,100.75,100.8,10472.0
2017-09-28 10:50:00,100.8,100.89,100.75,100.82,13307.0,100.8,100.89,100.75,100.82,13307.0
2017-09-28 10:55:00,100.82,101.17,100.71,101.17,34835.0,100.82,101.17,100.71,101.17,34835.0
2017-09-28 11:00:00,101.18,101.27,100.84,100.92,14506.0,101.18,101.27,100.84,100.92,14506.0
2017-09-28 11:05:00,100.86,100.93,100.6,100.86,16318.0,100.86,100.93,100.6,100.86,16318.0
2017-09-28 11:10:00,100.91,100.93,100.8,100.87,2300.0,100.91,100.93,100.8,100.87,2300.0
2017-09-28 11:15:00,100.88,100.95,100.81,100.93,6175.0,100.88,100.95,100.81,100.93,6175.0
2017-09-28 11:20:00,100.96,101.1,100.95,101.05,8432.0,100.96,101.1,100.95,101.05,8432.0
2017-09-28 11:25:00,101.0,101.14,101.0,101.05,17761.0,101.0,101.14,101.0,101.05,17761.0
2017-09-28 11:30:00,101.05,101.05,100.87,100.93,5435.0,101.05,101.05,100.87,100.93,5435.0
2017-09-28 11:35:00,100.97,101.07,100.92,101.07,5966.0,100.97,101.07,100.92,101.07,5966.0
2017-09-28 11:40:00,101.09,101.11,100.92,101.02,9471.0,101.09,101.11,100.92,101.02,9471.0
2017-09-28 11:45:00,100.99,101.04,100.94,100.94,3500.0,100.99,101.04,100.94,100.94,3500.0
2017-09-28 11:50:00,101.05,101.06,100.93,101.03,2150.0,101.05,101.06,100.93,101.03,2150.0
2017-09-28 11:55:00,101.04,101.17,100.98,101.09,12691.0,101.04,101.17,100.98,101.09,12691.0
2017-09-28 12:00:00,101.09,101.26,101.08,101.25,2449.0,101.09,101.26,101.08,101.25,2449.0
2017-09-28 12:05:00,101.3,101.36,101.15,101.24,9299.0,101.3,101.36,101.15,101.24,9299.0
2017-09-28 12:10:00,101.22,101.29,101.17,101.2,6432.0,101.22,101.29,101.17,101.2,6432.0
2017-09-28 12:15:00,101.26,101.38,101.16,101.2,14024.0,101.26,101.38,101.16,101.2,14024.0
2017-09-28 12:20:00,101.2,101.22,101.05,101.08,5669.0,101.2,101.22,101.05,101.08,5669.0
2017-09-28 12:25:00,101.05,101.08,100.83,101.08,6098.0,101.05,101.08,100.83,101.08,6098.0
2017-09-28 12:30:00,101.05,101.1,100.88,100.91,4603.0,101.05,101.1,100.88,100.91,4603.0
2017-09-28 12:35:00,100.87,100.9,100.82,100.83,4178.0,100.87,100.9,100.82,100.83,4178.0
2017-09-28 12:40:00,100.82,100.82,100.67,100.68,3835.0,100.82,100.82,100.67,100.68,3835.0
2017-09-28 12:45:00,100.74,100.74,100.66,100.7,4605.0,100.74,100.74,100.66,100.7,4605.0
2017-09-28 12:50:00,100.69,100.82,100.69,100.79,2508.0,100.69,100.82,100.69,100.79,2508.0
2017-09-28 12:55:00,100.81,100.9,100.8,100.9,4100.0,100.81,100.9,100.8,100.9,4100.0
2017-09-28 13:00:00,100.84,100.87,100.7,100.77,3990.0,100.84,100.87,100.7,100.77,3990.0
2017-09-28 13:05:00,100.84,100.88,100.77,100.88,2600.0,100.84,100.88,100.77,100.88,2600.0
2017-09-28 13:10:00,100.87,100.88,100.83,100.86,4680.0,100.87,100.88,100.83,100.86,4680.0
2017-09-28 13:15:00,100.9,100.94,100.8,100.81,5600.0,100.9,100.94,100.8,100.81,5600.0
2017-09-28 13:20:00,100.86,100.86,100.77,100.8,4010.0,100.86,100.86,100.77,100.8,4010.0
2017-09-28 13:25:00,100.8,100.84,100.78,100.82,4699.0,100.8,100.84,100.78,100.82,4699.0
2017-09-28 13:30:00,100.8,100.88,100.77,100.88,3799.0,100.8,100.88,100.77,100.88,3799.0
2017-09-28 13:35:00,100.9,101.01,100.85,101.01,4323.0,100.9,101.01,100.85,101.01,4323.0
2017-09-28 13:40:00,101.01,101.08,100.98,101.08,8510.0,101.01,101.08,100.98,101.08,8510.0
2017-09-28 13:45:00,101.1,101.13,101.09,101.11,5884.0,101.1,101.13,101.09,101.11,5884.0
2017-09-28 13:50:00,101.13,101.16,101.06,101.12,6422.0,101.13,101.16,101.06,101.12,6422.0
2017-09-28 13:55:00,101.14,101.18,101.1,101.13,3260.0,101.14,101.18,101.1,101.13,3260.0
2017-09-28 14:00:00,101.17,101.2,101.15,101.2,3635.0,101.17,101.2,101.15,101.2,3635.0
2017-09-28 14:05:00,101.2,101.2,101.05,101.08,7095.0,101.2,101.2,101.05,101.08,7095.0
2017-09-28 14:10:00,101.08,101.08,100.92,100.92,7609.0,101.08,101.08,100.92,100.92,7609.0
2017-09-28 14:15:00,100.95,100.96,100.86,100.86,7961.0,100.95,100.96,100.86,100.86,7961.0
2017-09-28 14:20:00,100.86,100.87,100.75,100.75,6670.0,100.86,100.87,100.75,100.75,6670.0
2017-09-28 14:25:00,100.74,100.81,100.36,100.66,26645.0,100.74,100.81,100.36,100.66,26645.0
2017-09-28 14:30:00,100.66,100.85,100.63,100.85,4756.0,100.66,100.85,100.63,100.85,4756.0
2017-09-28 14:35:00,100.82,100.84,100.63,100.73,8066.0,100.82,100.84,100.63,100.73,8066.0
2017-09-28 14:40:00,100.73,100.91,100.73,100.9,1567.0,100.73,100.91,100.73,100.9,1567.0
2017-09-28 14:45:00,100.91,100.91,100.74,100.74,8640.0,100.91,100.91,100.74,100.74,8640.0
2017-09-28 14:50:00,100.72,100.72,100.59,100.64,6900.0,100.72,100.72,100.59,100.64,6900.0
2017-09-28 14:55:00,100.62,100.68,100.52,100.52,9159.0,100.62,100.68,100.52,100.52,9159.0
2017-09-28 15:00:00,100.54,100.59,100.51,100.53,7215.0,100.54,100.59,100.51,100.53,7215.0
2017-09-28 15:05:00,100.52,100.52,100.42,100.48,4973.0,100.52,100.52,100.42,100.48,4973.0
2017-09-28 15:10:00,100.51,100.58,100.49,100.55,6000.0,100.51,100.58,100.49,100.55,6000.0
2017-09-28 15:15:00,100.56,100.56,100.44,100.44,3369.0,100.56,100.56,100.44,100.44,3369.0
2017-09-28 15:20:00,100.46,100.52,100.45,100.51,7843.0,100.46,100.52,100.45,100.51,7843.0
2017-09-28 15:25:00,100.52,100.54,100.42,100.45,7270.0,100.52,100.54,100.42,100.45,7270.0
2017-09-28 15:30:00,100.49,100.54,100.44,100.53,16575.0,100.49,100.54,100.44,100.53,16575.0
2017-09-28 15:35:00,100.53,100.55,100.44,100.54,9669.0,100.53,100.55,100.44,100.54,9669.0
2017-09-28 15:40:00,100.54,100.75,100.54,100.66,19077.0,100.54,100.75,100.54,100.66,19077.0
2017-09-28 15:45:00,100.63,100.72,100.58,100.68,19758.0,100.63,100.72,100.58,100.68,19758.0
2017-09-28 15:50:00,100.7,100.86,100.7,100.84,20850.0,100.7,100.86,100.7,100.84,20850.0
2017-09-28 15:55:00,100.83,100.96,100.82,100.89,39932.0,100.83,100.96,100.82,100.89,39932.0
2017-09-29 09:30:00,101.0,101.5,101.0,101.5,14294.0,101.0,101.5,101.0,101.5,14294.0
2017-09-29 09:35:00,101.47,101.74,101.26,101.45,7668.0,101.47,101.74,101.26,101.45,7668.0
2017-09-29 09:40:00,101.4,101.45,101.15,101.23,6008.0,101.4,101.45,101.15,101.23,6008.0
2017-09-29 09:45:00,101.27,101.32,101.01,101.22,8352.0,101.27,101.32,101.01,101.22,8352.0
2017-09-29 09:50:00,101.2,101.22,101.05,101.05,11075.0,101.2,101.22,101.05,101.05,11075.0
2017-09-29 09:55:00,101.17,101.31,101.08,101.13,16363.0,101.17,101.31,101.08,101.13,16363.0
2017-09-29 10:00:00,101.06,101.24,100.99,101.09,13257.0,101.06,101.24,100.99,101.09,13257.0
2017-09-29 10:05:00,101.1,101.25,101.07,101.2,10795.0,101.1,101.25,101.07,101.2,10795.0
2017-09-29 10:10:00,101.2,101.22,101.01,101.09,8242.0,101.2,101.22,101.01,101.09,8242.0
2017-09-29 10:15:00,101.12,101.12,100.95,100.98,9788.0,101.12,101.12,100.95,100.98,9788.0
2017-09-29 10:20:00,100.99,101.12,100.98,101.08,5400.0,100.99,101.12,100.98,101.08,5400.0
2017-09-29 10:25:00,101.12,101.21,100.74,101.12,75715.0,101.12,101.21,100.74,101.12,75715.0
2017-09-29 10:30:00,101.12,101.29,101.04,101.1,42346.0,101.12,101.29,101.04,101.1,42346.0
2017-09-29 10:35:00,101.1,101.48,101.05,101.48,5913.0,101.1,101.48,101.05,101.48,5913.0
2017-09-29 10:40:00,101.48,101.48,101.31,101.37,5543.0,101.48,101.48,101.31,101.37,5543.0
2017-09-29 10:45:00,101.38,101.42,101.27,101.32,3750.0,101.38,101.42,101.27,101.32,3750.0
2017-09-29 10:50:00,101.35,101.42,101.21,101.31,3365.0,101.35,101.42,101.21,101.31,3365.0
2017-09-29 10:55:00,101.29,101.29,101.16,101.23,7000.0,101.29,101.29,101.16,101.23,7000.0
2017-09-29 11:00:00,101.19,101.22,101.03,101.04,10804.0,101.19,101.22,101.03,101.04,10804.0
2017-09-29 11:05:00,101.05,101.24,101.05,101.15,3470.0,101.05,101.24,101.05,101.15,3470.0
2017-09-29 11:10:00,101.15,101.25,101.14,101.21,3060.0,101.15,101.25,101.14,101.21,3060.0
2017-09-29 11:15:00,101.22,101.47,101.17,101.45,6000.0,101.22,101.47,101.17,101.45,6000.0
2017-09-29 11:20:00,101.42,101.64,101.37,101.56,19261.0,101.42,101.64,101.37,101.56,19261.0
2017-09-29 11:25:00,101.59,101.59,101.45,101.56,5826.0,101.59,101.59,101.45,101.56,5826.0
2017-09-29 11:30:00,101.56,101.63,101.5,101.63,6373.0,101.56,101.63,101.5,101.63,6373.0
2017-09-29 11:35:00,101.59,101.71,101.41,101.41,9410.0,101.59,101.71,101.41,101.41,9410.0
2017-09-29 11:40:00,101.41,101.47,101.39,101.41,1900.0,101.41,101.47,101.39,101.41,1900.0
2017-09-29 11:45:00,101.35,101.54,101.29,101.42,7788.0,101.35,101.54,101.29,101.42,7788.0
2017-09-29 11:50:00,101.44,101.73,101.44,101.72,14139.0,101.44,101.73,101.44,101.72,14139.0
2017-09-29 11:55:00,101.73,101.88,101.68,101.88,14239.0,101.73,101.88,101.68,101.88,14239.0
2017-09-29 12:00:00,101.9,101.93,101.75,101.76,5909.0,101.9,101.93,101.75,101.76,5909.0
2017-09-29 12:05:00,101.79,101.83,101.56,101.57,129344.0,101.79,101.83,101.56,101.57,129344.0
2017-09-29 12:10:00,101.57,101.89,101.57,101.89,5199.0,101.57,101.89,101.57,101.89,5199.0
2017-09-29 12:15:00,101.9,101.93,101.64,101.77,6032.0,101.9,101.93,101.64,101.77,6032.0
2017-09-29 12:20:00,101.79,101.88,101.77,101.77,3700.0,101.79,101.88,101.77,101.77,3700.0
2017-09-29 12:25:00,101.77,101.97,101.77,101.94,8305.0,101.77,101.97,101.77,101.94,8305.0
2017-09-29 12:30:00,101.91,101.98,101.89,101.89,11200.0,101.91,101.98,101.89,101.89,11200.0
2017-09-29 12:35:00,101.89,102.03,101.86,101.98,12243.0,101.89,102.03,101.86,101.98,12243.0
2017-09-29 12:40:00,101.94,102.06,101.94,101.96,9900.0,101.94,102.06,101.94,101.96,9900.0
2017-09-29 12:45:00,102.0,102.13,101.96,102.11,7635.0,102.0,102.13,101.96,102.11,7635.0
2017-09-29 12:50:00,102.04,102.09,101.94,101.95,5967.0,102.04,102.09,101.94,101.95,5967.0
2017-09-29 12:55:00,101.97,102.0,101.87,101.87,2351.0,101.97,102.0,101.87,101.87,2351.0
2017-09-29 13:00:00,101.92,102.02,101.89,102.0,4876.0,101.92,102.02,101.89,102.0,4876.0
2017-09-29 13:05:00,102.0,102.02,101.86,102.01,4178.0,102.0,102.02,101.86,102.01,4178.0
2017-09-29 13:10:00,101.96,102.02,101.86,101.98,5280.0,101.96,102.02,101.86,101.98,5280.0
2017-09-29 13:15:00,101.98,101.98,101.86,101.9,3540.0,101.98,101.98,101.86,101.9,3540.0
2017-09-29 13:20:00,101.94,101.94,101.81,101.88,6340.0,101.94,101.94,101.81,101.88,6340.0
2017-09-29 13:25:00,101.87,101.87,101.81,101.83,1730.0,101.87,101.87,101.81,101.83,1730.0
2017-09-29 13:30:00,101.83,101.86,101.75,101.76,5171.0,101.83,101.86,101.75,101.76,5171.0
2017-09-29 13:35:00,101.73,101.77,101.65,101.76,3050.0,101.73,101.77,101.65,101.76,3050.0
2017-09-29 13:40:00,101.77,101.78,101.66,101.66,3152.0,101.77,101.78,101.66,101.66,3152.0
2017-09-29 13:45:00,101.7,101.76,101.66,101.73,3342.0,101.7,101.76,101.66,101.73,3342.0
2017-09-29 13:50:00,101.73,101.73,101.63,101.66,1700.0,101.73,101.73,101.63,101.66,1700.0
2017-09-29 13:55:00,101.67,101.74,101.67,101.74,2270.0,101.67,101.74,101.67,101.74,2270.0
2017-09-29 14:00:00,101.75,101.75,101.68,101.69,4860.0,101.75,101.75,101.68,101.69,4860.0
2017-09-29 14:05:00,101.65,101.68,101.46,101.5,4350.0,101.65,101.68,101.46,101.5,4350.0
2017-09-29 14:10:00,101.49,101.57,101.39,101.39,5278.0,101.49,101.57,101.39,101.39,5278.0
2017-09-29 14:15:00,101.46,101.56,101.44,101.51,6870.0,101.46,101.56,101.44,101.51,6870.0
2017-09-29 14:20:00,101.56,101.61,101.49,101.61,3558.0,101.56,101.61,101.49,101.61,3558.0
2017-09-29 14:25:00,101.59,101.61,101.56,101.59,4932.0,101.59,101.61,101.56,101.59,4932.0
2017-09-29 14:30:00,101.61,101.61,101.49,101.5,4720.0,101.61,101.61,101.49,101.5,4720.0
2017-09-29 14:35:00,101.47,101.54,101.47,101.54,3210.0,101.47,101.54,101.47,101.54,3210.0
2017-09-29 14:40:00,101.58,101.59,101.53,101.53,3200.0,101.58,101.59,101.53,101.53,3200.0
2017-09-29 14:45:00,101.56,101.61,101.54,101.55,4100.0,101.56,101.61,101.54,101.55,4100.0
2017-09-29 14:50:00,101.51,101.55,101.48,101.53,6146.0,101.51,101.55,101.48,101.53,6146.0
2017-09-29 14:55:00,101.53,101.53,101.48,101.48,7300.0,101.53,101.53,101.48,101.48,7300.0
2017-09-29 15:00:00,101.51,101.56,101.49,101.5,10532.0,101.51,101.56,101.49,101.5,10532.0
2017-09-29 15:05:00,101.5,101.57,101.44,101.49,10948.0,101.5,101.57,101.44,101.49,10948.0
2017-09-29 15:10:00,101.48,101.59,101.45,101.59,6103.0,101.48,101.59,101.45,101.59,6103.0
2017-09-29 15:15:00,101.59,101.66,101.58,101.64,7499.0,101.59,101.66,101.58,101.64,7499.0
2017-09-29 15:20:00,101.66,101.78,101.66,101.78,497300.0,101.66,101.78,101.66,101.78,497300.0
2017-09-29 15:25:00,101.76,102.12,101.76,102.12,20421.0,101.76,102.12,101.76,102.12,20421.0
2017-09-29 15:30:00,102.11,102.22,102.09,102.22,19110.0,102.11,102.22,102.09,102.22,19110.0
2017-09-29 15:35:00,102.23,102.24,102.13,102.18,15298.0,102.23,102.24,102.13,102.18,15298.0
2017-09-29 15:40:00,102.18,102.19,102.05,102.05,20029.0,102.18,102.19,102.05,102.05,20029.0
2017-09-29 15:45:00,102.08,102.1,102.02,102.04,20380.0,102.08,102.1,102.02,102.04,20380.0
2017-09-29 15:50:00,102.04,102.21,101.89,102.2,60395.0,102.04,102.21,101.89,102.2,60395.0
2017-09-29 15:55:00,102.2,102.28,102.14,102.23,91493.0,102.2,102.28,102.14,102.23,91493.0
2017-10-02 09:30:00,102.44,103.0,102.2,102.43,36978.0,102.44,103.0,102.2,102.43,36978.0
2017-10-02 09:35:00,102.39,102.55,101.99,101.99,18505.0,102.39,102.55,101.99,101.99,18505.0
2017-10-02 09:40:00,101.94,102.26,101.8,101.81,19136.0,101.94,102.26,101.8,101.81,19136.0
2017-10-02 09:45:00,101.81,101.91,101.17,101.2,50094.0,101.81,101.91,101.17,101.2,50094.0
2017-10-02 09:50:00,101.21,101.21,100.44,100.47,35330.0,101.21,101.21,100.44,100.47,35330.0
2017-10-02 09:55:00,100.64,100.96,100.47,100.94,21808.0,100.64,100.96,100.47,100.94,21808.0
2017-10-02 10:00:00,100.95,101.05,100.62,100.84,25051.0,100.95,101.05,100.62,100.84,25051.0
2017-10-02 10:05:00,100.86,101.03,100.78,100.96,14538.0,100.86,101.03,100.78,100.96,14538.0
2017-10-02 10:10:00,100.92,101.0,100.6,100.81,17617.0,100.92,101.0,100.6,100.81,17617.0
2017-10-02 10:15:00,100.85,101.07,100.75,100.82,10821.0,100.85,101.07,100.75,100.82,10821.0
2017-10-02 10:20:00,100.81,100.97,100.76,100.96,6806.0,100.81,100.97,100.76,100.96,6806.0
2017-10-02 10:25:00,100.96,100.97,100.81,100.95,2200.0,100.96,100.97,100.81,100.95,2200.0
2017-10-02 10:30:00,100.95,101.04,100.76,100.96,6400.0,100.95,101.04,100.76,100.96,6400.0
2017-10-02 10:35:00,100.97,100.98,100.65,100.67,12450.0,100.97,100.98,100.65,100.67,12450.0
2017-10-02 10:40:00,100.65,100.96,100.58,100.96,12126.0,100.65,100.96,100.58,100.96,12126.0
2017-10-02 10:45:00,100.95,101.12,100.82,101.02,33682.0,100.95,101.12,100.82,101.02,33682.0
2017-10-02 10:50:00,101.01,101.05,100.81,100.86,11161.0,101.01,101.05,100.81,100.86,11161.0
2017-10-02 10:55:00,100.85,100.96,100.79,100.91,5854.0,100.85,100.96,100.79,100.91,5854.0
2017-10-02 11:00:00,100.97,101.03,100.91,100.99,10574.0,100.97,101.03,100.91,100.99,10574.0
2017-10-02 11:05:00,101.05,101.05,100.91,100.99,11897.0,101.05,101.05,100.91,100.99,11897.0
2017-10-02 11:10:00,100.99,101.09,100.94,101.09,8574.0,100.99,101.09,100.94,101.09,8574.0
2017-10-02 11:15:00,101.09,101.3,101.03,101.26,21023.0,101.09,101.3,101.03,101.26,21023.0
2017-10-02 11:20:00,101.25,101.26,100.93,100.93,5100.0,101.25,101.26,100.93,100.93,5100.0
2017-10-02 11:25:00,100.93,101.04,100.81,100.93,8534.0,100.93,101.04,100.81,100.93,8534.0
2017-10-02 11:30:00,100.91,100.91,100.64,100.71,11682.0,100.91,100.91,100.64,100.71,11682.0
2017-10-02 11:35:00,100.71,100.89,100.66,100.89,7514.0,100.71,100.89,100.66,100.89,7514.0
2017-10-02 11:40:00,100.89,100.89,100.43,100.43,7911.0,100.89,100.89,100.43,100.43,7911.0
2017-10-02 11:45:00,100.45,100.53,100.0,100.26,18154.0,100.45,100.53,100.0,100.26,18154.0
2017-10-02 11:50:00,100.26,100.37,100.13,100.35,8300.0,100.26,100.37,100.13,100.35,8300.0
2017-10-02 11:55:00,100.4,100.4,100.12,100.22,8310.0,100.4,100.4,100.12,100.22,8310.0
2017-10-02 12:00:00,100.14,100.14,99.86,99.9,17038.0,100.14,100.14,99.86,99.9,17038.0
2017-10-02 12:05:00,99.94,100.1,99.87,100.1,7274.0,99.94,100.1,99.87,100.1,7274.0
2017-10-02 12:10:00,100.12,100.17,100.0,100.07,10896.0,100.12,100.17,100.0,100.07,10896.0
2017-10-02 12:15:00,100.02,100.35,100.02,100.32,8480.0,100.02,100.35,100.02,100.32,8480.0
2017-10-02 12:20:00,100.31,100.58,100.28,100.48,7827.0,100.31,100.58,100.28,100.48,7827.0
2017-10-02 12:25:00,100.53,100.68,100.45,100.57,11318.0,100.53,100.68,100.45,100.57,11318.0
2017-10-02 12:30:00,100.55,100.79,100.55,100.7,19850.0,100.55,100.79,100.55,100.7,19850.0
2017-10-02 12:35:00,100.66,100.75,100.64,100.68,10300.0,100.66,100.75,100.64,100.68,10300.0
2017-10-02 12:40:00,100.74,100.76,100.57,100.57,18218.0,100.74,100.76,100.57,100.57,18218.0
2017-10-02 12:45:00,100.59,100.7,100.55,100.7,9048.0,100.59,100.7,100.55,100.7,9048.0
2017-10-02 12:50:00,100.68,100.85,100.62,100.75,12000.0,100.68,100.85,100.62,100.75,12000.0
2017-10-02 12:55:00,100.8,100.88,100.64,100.74,10931.0,100.8,100.88,100.64,100.74,10931.0
2017-10-02 13:00:00,100.77,100.95,100.77,100.81,7040.0,100.77,100.95,100.77,100.81,7040.0
2017-10-02 13:05:00,100.84,100.86,100.72,100.75,9654.0,100.84,100.86,100.72,100.75,9654.0
2017-10-02 13:10:00,100.77,100.9,100.66,100.89,14549.0,100.77,100.9,100.66,100.89,14549.0
2017-10-02 13:15:00,100.89,101.08,100.84,100.94,41040.0,100.89,101.08,100.84,100.94,41040.0
2017-10-02 13:20:00,101.01,101.12,100.89,101.07,11271.0,101.01,101.12,100.89,101.07,11271.0
2017-10-02 13:25:00,101.03,101.24,101.03,101.19,7782.0,101.03,101.24,101.03,101.19,7782.0
2017-10-02 13:30:00,101.2,101.34,101.06,101.06,37785.0,101.2,101.34,101.06,101.06,37785.0
2017-10-02 13:35:00,101.06,101.07,100.9,100.92,9800.0,101.06,101.07,100.9,100.92,9800.0
2017-10-02 13:40:00,100.92,100.95,100.8,100.81,8290.0,100.92,100.95,100.8,100.81,8290.0
2017-10-02 13:45:00,100.84,100.97,100.82,100.95,10367.0,100.84,100.97,100.82,100.95,10367.0
2017-10-02 13:50:00,100.96,101.0,100.9,100.94,8753.0,100.96,101.0,100.9,100.94,8753.0
2017-10-02 13:55:00,100.93,100.97,100.78,100.78,8382.0,100.93,100.97,100.78,100.78,8382.0
2017-10-02 14:00:00,100.81,100.86,100.78,100.8,10672.0,100.81,100.86,100.78,100.8,10672.0
2017-10-02 14:05:00,100.8,100.9,100.8,100.9,4600.0,100.8,100.9,100.8,100.9,4600.0
2017-10-02 14:10:00,100.91,101.01,100.88,100.88,7190.0,100.91,101.01,100.88,100.88,7190.0
2017-10-02 14:15:00,100.91,100.92,100.8,100.82,6100.0,100.91,100.92,100.8,100.82,6100.0
2017-10-02 14:20:00,100.85,100.89,100.76,100.76,10257.0,100.85,100.89,100.76,100.76,10257.0
2017-10-02 14:25:00,100.77,100.87,100.76,100.85,15505.0,100.77,100.87,100.76,100.85,15505.0
2017-10-02 14:30:00,100.87,101.01,100.86,100.93,20182.0,100.87,101.01,100.86,100.93,20182.0
2017-10-02 14:35:00,100.9,100.9,100.65,100.72,6331.0,100.9,100.9,100.65,100.72,6331.0
2017-10-02 14:40:00,100.73,100.79,100.67,100.7,6700.0,100.73,100.79,100.67,100.7,6700.0
2017-10-02 14:45:00,100.73,100.73,100.51,100.56,5474.0,100.73,100.73,100.51,100.56,5474.0
2017-10-02 14:50:00,100.53,100.65,100.52,100.59,9685.0,100.53,100.65,100.52,100.59,9685.0
2017-10-02 14:55:00,100.59,100.61,100.54,100.6,5280.0,100.59,100.61,100.54,100.6,5280.0
2017-10-02 15:00:00,100.59,100.65,100.5,100.53,14676.0,100.59,100.65,100.5,100.53,14676.0
2017-10-02 15:05:00,100.54,100.55,100.48,100.53,5956.0,100.54,100.55,100.48,100.53,5956.0
2017-10-02 15:10:00,100.52,100.52,100.42,100.42,5409.0,100.52,100.52,100.42,100.42,5409.0
2017-10-02 15:15:00,100.43,100.47,100.37,100.4,10100.0,100.43,100.47,100.37,100.4,10100.0
2017-10-02 15:20:00,100.4,100.51,100.39,100.5,10215.0,100.4,100.51,100.39,100.5,10215.0
2017-10-02 15:25:00,100.52,100.58,100.47,100.51,16464.0,100.52,100.58,100.47,100.51,16464.0
2017-10-02 15:30:00,100.48,100.53,100.31,100.31,17992.0,100.48,100.53,100.31,100.31,17992.0
2017-10-02 15:35:00,100.33,100.45,100.28,100.42,18753.0,100.33,100.45,100.28,100.42,18753.0
2017-10-02 15:40:00,100.42,100.5,100.29,100.36,12349.0,100.42,100.5,100.29,100.36,12349.0
2017-10-02 15:45:00,100.36,100.36,100.22,100.24,25744.0,100.36,100.36,100.22,100.24,25744.0
2017-10-02 15:50:00,100.28,100.49,100.28,100.45,30645.0,100.28,100.49,100.28,100.45,30645.0
2017-10-02 15:55:00,100.45,100.56,100.38,100.39,45698.0,100.45,100.56,100.38,100.39,45698.0
2017-10-03 09:30:00,100.43,100.74,100.01,100.15,26007.0,100.43,100.74,100.01,100.15,26007.0
2017-10-03 09:35:00,100.08,100.45,100.01,100.31,13120.0,100.08,100.45,100.01,100.31,13120.0
2017-10-03 09:40:00,100.43,100.59,100.15,100.29,11758.0,100.43,100.59,100.15,100.29,11758.0
2017-10-03 09:45:00,100.29,100.66,100.24,100.48,11397.0,100.29,100.66,100.24,100.48,11397.0
2017-10-03 09:50:00,100.57,100.57,100.2,100.28,7609.0,100.57,100.57,100.2,100.28,7609.0
2017-10-03 09:55:00,100.32,100.53,100.25,100.53,6030.0,100.32,100.53,100.25,100.53,6030.0
2017-10-03 10:00:00,100.6,100.68,100.35,100.66,19951.0,100.6,100.68,100.35,100.66,19951.0
2017-10-03 10:05:00,100.6,100.66,100.44,100.48,6595.0,100.6,100.66,100.44,100.48,6595.0
2017-10-03 10:10:00,100.47,100.55,100.25,100.31,7862.0,100.47,100.55,100.25,100.31,7862.0
2017-10-03 10:15:00,100.22,100.22,100.0,100.08,9067.0,100.22,100.22,100.0,100.08,9067.0
2017-10-03 10:20:00,100.01,100.33,99.9,100.28,15934.0,100.01,100.33,99.9,100.28,15934.0
2017-10-03 10:25:00,100.31,100.39,100.25,100.34,5490.0,100.31,100.39,100.25,100.34,5490.0
2017-10-03 10:30:00,100.38,100.66,100.3,100.62,6500.0,100.38,100.66,100.3,100.62,6500.0
2017-10-03 10:35:00,100.62,100.74,100.48,100.62,32113.0,100.62,100.74,100.48,100.62,32113.0
2017-10-03 10:40:00,100.62,100.72,100.39,100.39,8199.0,100.62,100.72,100.39,100.39,8199.0
2017-10-03 10:45:00,100.39,100.48,100.33,100.34,3500.0,100.39,100.48,100.33,100.34,3500.0
2017-10-03 10:50:00,100.35,100.46,100.3,100.3,3360.0,100.35,100.46,100.3,100.3,3360.0
2017-10-03 10:55:00,100.38,100.48,100.21,100.21,10550.0,100.38,100.48,100.21,100.21,10550.0
2017-10-03 11:00:00,100.25,100.27,100.2,100.26,6017.0,100.25,100.27,100.2,100.26,6017.0
2017-10-03 11:05:00,100.31,100.64,100.24,100.62,6403.0,100.31,100.64,100.24,100.62,6403.0
2017-10-03 11:10:00,100.53,100.62,100.4,100.48,13128.0,100.53,100.62,100.4,100.48,13128.0
2017-10-03 11:15:00,100.45,100.45,100.35,100.45,7109.0,100.45,100.45,100.35,100.45,7109.0
2017-10-03 11:20:00,100.42,100.61,100.41,100.6,4910.0,100.42,100.61,100.41,100.6,4910.0
2017-10-03 11:25:00,100.65,100.65,100.47,100.55,9462.0,100.65,100.65,100.47,100.55,9462.0
2017-10-03 11:30:00,100.52,100.6,100.5,100.51,5200.0,100.52,100.6,100.5,100.51,5200.0
2017-10-03 11:35:00,100.49,100.49,100.26,100.26,9331.0,100.49,100.49,100.26,100.26,9331.0
2017-10-03 11:40:00,100.33,100.34,100.1,100.1,12949.0,100.33,100.34,100.1,100.1,12949.0
2017-10-03 11:45:00,100.11,100.23,100.1,100.23,14000.0,100.11,100.23,100.1,100.23,14000.0
2017-10-03 11:50:00,100.2,100.31,100.17,100.28,9526.0,100.2,100.31,100.17,100.28,9526.0
2017-10-03 11:55:00,100.29,100.49,100.29,100.47,3018.0,100.29,100.49,100.29,100.47,3018.0
2017-10-03 12:00:00,100.41,100.56,100.34,100.35,6159.0,100.41,100.56,100.34,100.35,6159.0
2017-10-03 12:05:00,100.4,100.44,100.37,100.42,3896.0,100.4,100.44,100.37,100.42,3896.0
2017-10-03 12:10:00,100.43,100.54,100.43,100.43,6700.0,100.43,100.54,100.43,100.43,6700.0
2017-10-03 12:15:00,100.39,100.47,100.39,100.42,4700.0,100.39,100.47,100.39,100.42,4700.0
2017-10-03 12:20:00,100.43,100.49,100.27,100.49,3000.0,100.43,100.49,100.27,100.49,3000.0
2017-10-03 12:25:00,100.48,100.58,100.46,100.58,2700.0,100.48,100.58,100.46,100.58,2700.0
2017-10-03 12:30:00,100.57,100.73,100.53,100.72,7794.0,100.57,100.73,100.53,100.72,7794.0
2017-10-03 12:35:00,100.73,100.74,100.43,100.5,12813.0,100.73,100.74,100.43,100.5,12813.0
2017-10-03 12:40:00,100.48,100.51,100.33,100.33,5321.0,100.48,100.51,100.33,100.33,5321.0
2017-10-03 12:45:00,100.33,100.36,100.14,100.15,9333.0,100.33,100.36,100.14,100.15,9333.0
2017-10-03 12:50:00,100.11,100.25,100.11,100.25,7527.0,100.11,100.25,100.11,100.25,7527.0
2017-10-03 12:55:00,100.25,100.34,100.21,100.28,3300.0,100.25,100.34,100.21,100.28,3300.0
2017-10-03 13:00:00,100.28,100.31,100.16,100.19,6225.0,100.28,100.31,100.16,100.19,6225.0
2017-10-03 13:05:00,100.19,100.2,100.01,100.01,10641.0,100.19,100.2,100.01,100.01,10641.0
2017-10-03 13:10:00,100.02,100.03,99.92,99.92,14636.0,100.02,100.03,99.92,99.92,14636.0
2017-10-03 13:15:00,100.0,100.0,99.9,99.97,2523.0,100.0,100.0,99.9,99.97,2523.0
2017-10-03 13:20:00,100.0,100.02,99.98,100.02,2129.0,100.0,100.02,99.98,100.02,2129.0
2017-10-03 13:25:00,100.0,100.03,99.92,99.92,9250.0,100.0,100.03,99.92,99.92,9250.0
2017-10-03 13:30:00,99.91,100.01,99.91,99.98,4581.0,99.91,100.01,99.91,99.98,4581.0
2017-10-03 13:35:00,100.0,100.11,99.96,100.09,35700.0,100.0,100.11,99.96,100.09,35700.0
2017-10-03 13:40:00,100.11,100.17,100.07,100.1,9052.0,100.11,100.17,100.07,100.1,9052.0
2017-10-03 13:45:00,100.14,100.39,100.14,100.39,7600.0,100.14,100.39,100.14,100.39,7600.0
2017-10-03 13:50:00,100.42,100.42,100.27,100.42,39880.0,100.42,100.42,100.27,100.42,39880.0
2017-10-03 13:55:00,100.43,100.48,100.34,100.4,4256.0,100.43,100.48,100.34,100.4,4256.0
2017-10-03 14:00:00,100.43,100.57,100.39,100.52,14729.0,100.43,100.57,100.39,100.52,14729.0
2017-10-03 14:05:00,100.52,100.56,100.48,100.56,5630.0,100.52,100.56,100.48,100.56,5630.0
2017-10-03 14:10:00,100.56,100.68,100.46,100.49,11382.0,100.56,100.68,100.46,100.49,11382.0
2017-10-03 14:15:00,100.49,100.58,100.41,100.58,8867.0,100.49,100.58,100.41,100.58,8867.0
2017-10-03 14:20:00,100.58,100.75,100.58,100.75,2900.0,100.58,100.75,100.58,100.75,2900.0
2017-10-03 14:25:00,100.75,100.9,100.75,100.8,14220.0,100.75,100.9,100.75,100.8,14220.0
2017-10-03 14:30:00,100.82,100.91,100.82,100.91,2700.0,100.82,100.91,100.82,100.91,2700.0
2017-10-03 14:35:00,100.85,100.91,100.81,100.91,5200.0,100.85,100.91,100.81,100.91,5200.0
2017-10-03 14:40:00,100.9,101.18,100.89,101.05,12797.0,100.9,101.18,100.89,101.05,12797.0
2017-10-03 14:45:00,101.01,101.03,100.87,100.89,6374.0,101.01,101.03,100.87,100.89,6374.0
2017-10-03 14:50:00,100.89,101.04,100.83,101.04,3800.0,100.89,101.04,100.83,101.04,3800.0
2017-10-03 14:55:00,100.98,101.06,100.93,101.0,5563.0,100.98,101.06,100.93,101.0,5563.0
2017-10-03 15:00:00,100.99,101.0,100.93,100.98,5300.0,100.99,101.0,100.93,100.98,5300.0
2017-10-03 15:05:00,100.95,100.97,100.84,100.95,9103.0,100.95,100.97,100.84,100.95,9103.0
2017-10-03 15:10:00,100.98,101.01,100.95,101.01,6300.0,100.98,101.01,100.95,101.01,6300.0
2017-10-03 15:15:00,100.98,101.05,100.9,100.96,8295.0,100.98,101.05,100.9,100.96,8295.0
2017-10-03 15:20:00,100.97,101.03,100.95,100.95,5200.0,100.97,101.03,100.95,100.95,5200.0
2017-10-03 15:25:00,100.94,100.99,100.93,100.98,4668.0,100.94,100.99,100.93,100.98,4668.0
2017-10-03 15:30:00,100.98,100.99,100.89,100.95,9197.0,100.98,100.99,100.89,100.95,9197.0
2017-10-03 15:35:00,100.94,101.1,100.94,101.07,12948.0,100.94,101.1,100.94,101.07,12948.0
2017-10-03 15:40:00,101.08,101.17,101.07,101.11,17678.0,101.08,101.17,101.07,101.11,17678.0
2017-10-03 15:45:00,101.09,101.1,100.99,101.07,10437.0,101.09,101.1,100.99,101.07,10437.0
2017-10-03 15:50:00,101.04,101.05,100.97,101.0,25343.0,101.04,101.05,100.97,101.0,25343.0
2017-10-03 15:55:00,100.99,101.09,100.92,101.08,33447.0,100.99,101.09,100.92,101.08,33447.0
2017-10-04 09:30:00,101.1,101.78,101.0,101.01,20496.0,101.1,101.78,101.0,101.01,20496.0
2017-10-04 09:35:00,101.2,101.34,100.83,100.84,13649.0,101.2,101.34,100.83,100.84,13649.0
2017-10-04 09:40:00,100.92,100.94,100.26,100.26,47327.0,100.92,100.94,100.26,100.26,47327.0
2017-10-04 09:45:00,100.28,100.31,100.0,100.22,22561.0,100.28,100.31,100.0,100.22,22561.0
2017-10-04 09:50:00,100.22,100.64,100.22,100.58,17415.0,100.22,100.64,100.22,100.58,17415.0
2017-10-04 09:55:00,100.58,100.77,100.39,100.77,20759.0,100.58,100.77,100.39,100.77,20759.0
2017-10-04 10:00:00,100.71,101.42,100.71,101.23,15628.0,100.71,101.42,100.71,101.23,15628.0
2017-10-04 10:05:00,101.24,101.26,101.0,101.0,11420.0,101.24,101.26,101.0,101.0,11420.0
2017-10-04 10:10:00,100.96,101.03,100.72,100.94,7810.0,100.96,101.03,100.72,100.94,7810.0
2017-10-04 10:15:00,100.93,101.09,100.93,101.05,7160.0,100.93,101.09,100.93,101.05,7160.0
2017-10-04 10:20:00,101.04,101.47,101.0,101.22,41426.0,101.04,101.47,101.0,101.22,41426.0
2017-10-04 10:25:00,101.26,101.3,101.0,101.05,34830.0,101.26,101.3,101.0,101.05,34830.0
2017-10-04 10:30:00,101.0,101.07,100.83,100.94,10588.0,101.0,101.07,100.83,100.94,10588.0
2017-10-04 10:35:00,100.82,101.03,100.82,100.92,5612.0,100.82,101.03,100.82,100.92,5612.0
2017-10-04 10:40:00,100.93,101.06,100.84,100.95,12822.0,100.93,101.06,100.84,100.95,12822.0
2017-10-04 10:45:00,100.97,101.06,100.88,101.03,6422.0,100.97,101.06,100.88,101.03,6422.0
2017-10-04 10:50:00,101.02,101.56,101.01,101.33,33506.0,101.02,101.56,101.01,101.33,33506.0
2017-10-04 10:55:00,101.4,101.45,101.18,101.18,8158.0,101.4,101.45,101.18,101.18,8158.0
2017-10-04 11:00:00,101.21,101.24,101.03,101.18,10935.0,101.21,101.24,101.03,101.18,10935.0
2017-10-04 11:05:00,101.15,101.33,101.07,101.07,15493.0,101.15,101.33,101.07,101.07,15493.0
2017-10-04 11:10:00,101.1,101.11,100.98,101.0,7850.0,101.1,101.11,100.98,101.0,7850.0
2017-10-04 11:15:00,101.03,101.13,101.01,101.01,5400.0,101.03,101.13,101.01,101.01,5400.0
2017-10-04 11:20:00,101.05,101.17,101.01,101.16,8693.0,101.05,101.17,101.01,101.16,8693.0
2017-10-04 11:25:00,101.1,101.5,101.08,101.47,11994.0,101.1,101.5,101.08,101.47,11994.0
2017-10-04 11:30:00,101.48,101.63,101.46,101.59,15172.0,101.48,101.63,101.46,101.59,15172.0
2017-10-04 11:35:00,101.56,101.62,101.44,101.51,16668.0,101.56,101.62,101.44,101.51,16668.0
2017-10-04 11:40:00,101.5,101.63,101.47,101.6,6811.0,101.5,101.63,101.47,101.6,6811.0
2017-10-04 11:45:00,101.61,101.62,101.39,101.48,7037.0,101.61,101.62,101.39,101.48,7037.0
2017-10-04 11:50:00,101.47,101.72,101.44,101.69,6399.0,101.47,101.72,101.44,101.69,6399.0
2017-10-04 11:55:00,101.71,102.12,101.71,101.9,16167.0,101.71,102.12,101.71,101.9,16167.0
2017-10-04 12:00:00,101.95,101.96,101.68,101.87,8303.0,101.95,101.96,101.68,101.87,8303.0
2017-10-04 12:05:00,101.92,102.25,101.92,102.14,9315.0,101.92,102.25,101.92,102.14,9315.0
2017-10-04 12:10:00,102.04,102.42,102.04,102.42,13316.0,102.04,102.42,102.04,102.42,13316.0
2017-10-04 12:15:00,102.44,102.67,102.39,102.44,18775.0,102.44,102.67,102.39,102.44,18775.0
2017-10-04 12:20:00,102.44,102.66,102.44,102.56,24766.0,102.44,102.66,102.44,102.56,24766.0
2017-10-04 12:25:00,102.56,102.63,102.45,102.5,10918.0,102.56,102.63,102.45,102.5,10918.0
2017-10-04 12:30:00,102.53,102.53,102.31,102.32,10950.0,102.53,102.53,102.31,102.32,10950.0
2017-10-04 12:35:00,102.32,102.39,102.25,102.28,5150.0,102.32,102.39,102.25,102.28,5150.0
2017-10-04 12:40:00,102.27,102.3,102.22,102.25,10964.0,102.27,102.3,102.22,102.25,10964.0
2017-10-04 12:45:00,102.22,102.26,102.15,102.2,6390.0,102.22,102.26,102.15,102.2,6390.0
2017-10-04 12:50:00,102.2,102.33,102.2,102.33,7892.0,102.2,102.33,102.2,102.33,7892.0
2017-10-04 12:55:00,102.35,102.5,102.32,102.32,12006.0,102.35,102.5,102.32,102.32,12006.0
2017-10-04 13:00:00,102.32,102.57,102.32,102.54,7008.0,102.32,102.57,102.32,102.54,7008.0
2017-10-04 13:05:00,102.51,102.55,102.47,102.47,3010.0,102.51,102.55,102.47,102.47,3010.0
2017-10-04 13:10:00,102.49,102.58,102.43,102.46,2815.0,102.49,102.58,102.43,102.46,2815.0
2017-10-04 13:15:00,102.46,102.46,102.23,102.23,9497.0,102.46,102.46,102.23,102.23,9497.0
2017-10-04 13:20:00,102.28,102.46,102.28,102.45,3586.0,102.28,102.46,102.28,102.45,3586.0
2017-10-04 13:25:00,102.42,102.58,102.36,102.44,5500.0,102.42,102.58,102.36,102.44,5500.0
2017-10-04 13:30:00,102.44,102.55,102.38,102.46,5224.0,102.44,102.55,102.38,102.46,5224.0
2017-10-04 13:35:00,102.46,102.46,102.02,102.14,3385.0,102.46,102.46,102.02,102.14,3385.0
2017-10-04 13:40:00,102.13,102.2,102.05,102.18,6076.0,102.13,102.2,102.05,102.18,6076.0
2017-10-04 13:45:00,102.22,102.35,102.1,102.22,14500.0,102.22,102.35,102.1,102.22,14500.0
2017-10-04 13:50:00,102.24,102.32,102.12,102.27,7608.0,102.24,102.32,102.12,102.27,7608.0
2017-10-04 13:55:00,102.28,102.39,102.28,102.39,7851.0,102.28,102.39,102.28,102.39,7851.0
2017-10-04 14:00:00,102.41,102.52,102.41,102.51,6950.0,102.41,102.52,102.41,102.51,6950.0
2017-10-04 14:05:00,102.51,102.54,102.42,102.48,12919.0,102.51,102.54,102.42,102.48,12919.0
2017-10-04 14:10:00,102.49,102.54,102.45,102.54,10036.0,102.49,102.54,102.45,102.54,10036.0
2017-10-04 14:15:00,102.54,102.66,102.5,102.64,10421.0,102.54,102.66,102.5,102.64,10421.0
2017-10-04 14:20:00,102.64,102.64,102.56,102.59,8616.0,102.64,102.64,102.56,102.59,8616.0
2017-10-04 14:25:00,102.56,102.65,102.52,102.61,13123.0,102.56,102.65,102.52,102.61,13123.0
2017-10-04 14:30:00,102.59,102.78,102.59,102.73,9017.0,102.59,102.78,102.59,102.73,9017.0
2017-10-04 14:35:00,102.75,102.75,102.64,102.67,6000.0,102.75,102.75,102.64,102.67,6000.0
2017-10-04 14:40:00,102.66,102.69,102.56,102.64,11602.0,102.66,102.69,102.56,102.64,11602.0
2017-10-04 14:45:00,102.6,102.69,102.55,102.66,14477.0,102.6,102.69,102.55,102.66,14477.0
2017-10-04 14:50:00,102.65,102.76,102.63,102.75,15309.0,102.65,102.76,102.63,102.75,15309.0
2017-10-04 14:55:00,102.76,102.82,102.67,102.82,10122.0,102.76,102.82,102.67,102.82,10122.0
2017-10-04 15:00:00,102.84,102.86,102.67,102.74,14129.0,102.84,102.86,102.67,102.74,14129.0
2017-10-04 15:05:00,102.75,102.75,102.68,102.71,9578.0,102.75,102.75,102.68,102.71,9578.0
2017-10-04 15:10:00,102.7,102.95,102.7,102.93,54004.0,102.7,102.95,102.7,102.93,54004.0
2017-10-04 15:15:00,102.94,103.17,102.93,102.98,36890.0,102.94,103.17,102.93,102.98,36890.0
2017-10-04 15:20:00,102.98,103.11,102.93,103.11,20119.0,102.98,103.11,102.93,103.11,20119.0
2017-10-04 15:25:00,103.12,103.14,103.06,103.14,17182.0,103.12,103.14,103.06,103.14,17182.0
2017-10-04 15:30:00,103.14,103.14,103.0,103.06,17134.0,103.14,103.14,103.0,103.06,17134.0
2017-10-04 15:35:00,103.07,103.09,103.02,103.05,25107.0,103.07,103.09,103.02,103.05,25107.0
2017-10-04 15:40:00,103.04,103.06,103.01,103.01,20544.0,103.04,103.06,103.01,103.01,20544.0
2017-10-04 15:45:00,103.01,103.03,102.95,102.97,29828.0,103.01,103.03,102.95,102.97,29828.0
2017-10-04 15:50:00,102.96,102.96,102.77,102.86,50440.0,102.96,102.96,102.77,102.86,50440.0
2017-10-04 15:55:00,102.86,103.03,102.81,102.98,68816.0,102.86,103.03,102.81,102.98,68816.0
2017-10-05 09:30:00,103.2,103.53,102.32,102.9,40277.0,103.2,103.53,102.32,102.9,40277.0
2017-10-05 09:35:00,102.93,103.05,102.71,102.8,7405.0,102.93,103.05,102.71,102.8,7405.0
2017-10-05 09:40:00,102.8,103.01,102.29,102.67,23444.0,102.8,103.01,102.29,102.67,23444.0
2017-10-05 09:45:00,102.59,102.84,102.37,102.39,6638.0,102.59,102.84,102.37,102.39,6638.0
2017-10-05 09:50:00,102.4,102.83,102.35,102.7,24372.0,102.4,102.83,102.35,102.7,24372.0
2017-10-05 09:55:00,102.74,102.75,102.41,102.53,10432.0,102.74,102.75,102.41,102.53,10432.0
2017-10-05 10:00:00,102.54,102.89,102.52,102.79,7133.0,102.54,102.89,102.52,102.79,7133.0
2017-10-05 10:05:00,102.77,102.98,102.77,102.95,9325.0,102.77,102.98,102.77,102.95,9325.0
2017-10-05 10:10:00,102.91,103.0,102.76,102.85,10101.0,102.91,103.0,102.76,102.85,10101.0
2017-10-05 10:15:00,102.86,103.07,102.82,102.9,12381.0,102.86,103.07,102.82,102.9,12381.0
2017-10-05 10:20:00,102.92,102.99,102.91,102.99,10754.0,102.92,102.99,102.91,102.99,10754.0
2017-10-05 10:25:00,102.97,103.05,102.89,102.9,16162.0,102.97,103.05,102.89,102.9,16162.0
2017-10-05 10:30:00,102.93,102.93,102.66,102.74,12375.0,102.93,102.93,102.66,102.74,12375.0
2017-10-05 10:35:00,102.7,102.86,102.7,102.8,19054.0,102.7,102.86,102.7,102.8,19054.0
2017-10-05 10:40:00,102.8,103.01,102.78,103.01,7735.0,102.8,103.01,102.78,103.01,7735.0
2017-10-05 10:45:00,103.02,103.05,102.9,102.91,17442.0,103.02,103.05,102.9,102.91,17442.0
2017-10-05 10:50:00,102.87,103.0,102.87,102.87,10734.0,102.87,103.0,102.87,102.87,10734.0
2017-10-05 10:55:00,102.84,103.1,102.84,103.08,9180.0,102.84,103.1,102.84,103.08,9180.0
2017-10-05 11:00:00,103.09,103.18,103.0,103.15,11529.0,103.09,103.18,103.0,103.15,11529.0
2017-10-05 11:05:00,103.14,103.25,103.07,103.13,9684.0,103.14,103.25,103.07,103.13,9684.0
2017-10-05 11:10:00,103.14,103.23,103.08,103.15,5547.0,103.14,103.23,103.08,103.15,5547.0
2017-10-05 11:15:00,103.15,103.38,103.12,103.36,7388.0,103.15,103.38,103.12,103.36,7388.0
2017-10-05 11:20:00,103.36,103.63,103.36,103.59,14022.0,103.36,103.63,103.36,103.59,14022.0
2017-10-05 11:25:00,103.6,103.66,103.27,103.5,10456.0,103.6,103.66,103.27,103.5,10456.0
2017-10-05 11:30:00,103.49,103.52,103.38,103.4,9062.0,103.49,103.52,103.38,103.4,9062.0
2017-10-05 11:35:00,103.39,103.44,103.09,103.12,7274.0,103.39,103.44,103.09,103.12,7274.0
2017-10-05 11:40:00,103.13,103.22,103.06,103.15,6390.0,103.13,103.22,103.06,103.15,6390.0
2017-10-05 11:45:00,103.15,103.35,103.11,103.35,4650.0,103.15,103.35,103.11,103.35,4650.0
2017-10-05 11:50:00,103.35,103.5,103.3,103.38,7308.0,103.35,103.5,103.3,103.38,7308.0
2017-10-05 11:55:00,103.43,103.49,103.39,103.48,7185.0,103.43,103.49,103.39,103.48,7185.0
2017-10-05 12:00:00,103.46,103.49,103.31,103.31,7812.0,103.46,103.49,103.31,103.31,7812.0
2017-10-05 12:05:00,103.34,103.36,103.21,103.21,5576.0,103.34,103.36,103.21,103.21,5576.0
2017-10-05 12:10:00,103.23,103.34,103.23,103.29,11121.0,103.23,103.34,103.23,103.29,11121.0
2017-10-05 12:15:00,103.29,103.52,103.29,103.46,10785.0,103.29,103.52,103.29,103.46,10785.0
2017-10-05 12:20:00,103.44,103.66,103.36,103.61,8931.0,103.44,103.66,103.36,103.61,8931.0
2017-10-05 12:25:00,103.63,103.73,103.6,103.73,8511.0,103.63,103.73,103.6,103.73,8511.0
2017-10-05 12:30:00,103.72,103.95,103.65,103.95,27519.0,103.72,103.95,103.65,103.95,27519.0
2017-10-05 12:35:00,103.94,104.13,103.86,104.07,23497.0,103.94,104.13,103.86,104.07,23497.0
2017-10-05 12:40:00,104.0,104.04,103.87,103.94,13602.0,104.0,104.04,103.87,103.94,13602.0
2017-10-05 12:45:00,103.96,103.97,103.58,103.58,28657.0,103.96,103.97,103.58,103.58,28657.0
2017-10-05 12:50:00,103.58,103.61,103.42,103.46,8878.0,103.58,103.61,103.42,103.46,8878.0
2017-10-05 12:55:00,103.51,103.74,103.49,103.74,4160.0,103.51,103.74,103.49,103.74,4160.0
2017-10-05 13:00:00,103.77,103.79,103.66,103.79,5200.0,103.77,103.79,103.66,103.79,5200.0
2017-10-05 13:05:00,103.86,103.92,103.8,103.82,4640.0,103.86,103.92,103.8,103.82,4640.0
2017-10-05 13:10:00,103.81,103.87,103.75,103.77,9274.0,103.81,103.87,103.75,103.77,9274.0
2017-10-05 13:15:00,103.77,103.86,103.73,103.85,7621.0,103.77,103.86,103.73,103.85,7621.0
2017-10-05 13:20:00,103.86,104.01,103.84,103.97,16294.0,103.86,104.01,103.84,103.97,16294.0
2017-10-05 13:25:00,103.96,103.97,103.81,103.94,8448.0,103.96,103.97,103.81,103.94,8448.0
2017-10-05 13:30:00,103.93,103.95,103.77,103.81,11624.0,103.93,103.95,103.77,103.81,11624.0
2017-10-05 13:35:00,103.8,103.88,103.74,103.85,14364.0,103.8,103.88,103.74,103.85,14364.0
2017-10-05 13:40:00,103.83,103.98,103.79,103.98,8668.0,103.83,103.98,103.79,103.98,8668.0
2017-10-05 13:45:00,103.94,104.01,103.9,103.94,10537.0,103.94,104.01,103.9,103.94,10537.0
2017-10-05 13:50:00,103.97,104.09,103.97,104.09,10140.0,103.97,104.09,103.97,104.09,10140.0
2017-10-05 13:55:00,104.09,104.1,104.0,104.01,8680.0,104.09,104.1,104.0,104.01,8680.0
2017-10-05 14:00:00,104.01,104.08,103.99,104.05,10705.0,104.01,104.08,103.99,104.05,10705.0
2017-10-05 14:05:00,104.05,104.2,103.97,104.13,19601.0,104.05,104.2,103.97,104.13,19601.0
2017-10-05 14:10:00,104.15,104.17,103.99,104.0,7979.0,104.15,104.17,103.99,104.0,7979.0
2017-10-05 14:15:00,103.99,104.09,103.99,104.0,7795.0,103.99,104.09,103.99,104.0,7795.0
2017-10-05 14:20:00,104.01,104.07,104.0,104.0,6290.0,104.01,104.07,104.0,104.0,6290.0
2017-10-05 14:25:00,104.02,104.12,104.01,104.07,9555.0,104.02,104.12,104.01,104.07,9555.0
2017-10-05 14:30:00,104.1,104.24,104.09,104.21,10789.0,104.1,104.24,104.09,104.21,10789.0
2017-10-05 14:35:00,104.19,104.34,104.17,104.22,16728.0,104.19,104.34,104.17,104.22,16728.0
2017-10-05 14:40:00,104.23,104.27,104.16,104.18,15432.0,104.23,104.27,104.16,104.18,15432.0
2017-10-05 14:45:00,104.17,104.21,104.09,104.21,9935.0,104.17,104.21,104.09,104.21,9935.0
2017-10-05 14:50:00,104.23,104.36,104.2,104.36,8553.0,104.23,104.36,104.2,104.36,8553.0
2017-10-05 14:55:00,104.38,104.44,104.29,104.36,7587.0,104.38,104.44,104.29,104.36,7587.0
2017-10-05 15:00:00,104.34,104.34,104.27,104.32,13222.0,104.34,104.34,104.27,104.32,13222.0
2017-10-05 15:05:00,104.31,104.31,104.22,104.23,5400.0,104.31,104.31,104.22,104.23,5400.0
2017-10-05 15:10:00,104.25,104.33,104.19,104.26,14379.0,104.25,104.33,104.19,104.26,14379.0
2017-10-05 15:15:00,104.28,104.52,104.26,104.47,43027.0,104.28,104.52,104.26,104.47,43027.0
2017-10-05 15:20:00,104.45,104.57,104.4,104.55,33898.0,104.45,104.57,104.4,104.55,33898.0
2017-10-05 15:25:00,104.55,104.64,104.42,104.42,12420.0,104.55,104.64,104.42,104.42,12420.0
2017-10-05 15:30:00,104.42,104.46,104.25,104.35,20711.0,104.42,104.46,104.25,104.35,20711.0
2017-10-05 15:35:00,104.32,104.39,104.27,104.36,16018.0,104.32,104.39,104.27,104.36,16018.0
2017-10-05 15:40:00,104.37,104.45,104.36,104.42,23039.0,104.37,104.45,104.36,104.42,23039.0
2017-10-05 15:45:00,104.39,104.5,104.37,104.48,15960.0,104.39,104.5,104.37,104.48,15960.0
2017-10-05 15:50:00,104.47,104.47,104.32,104.38,29948.0,104.47,104.47,104.32,104.38,29948.0
2017-10-05 15:55:00,104.38,104.53,104.34,104.5,64237.0,104.38,104.53,104.34,104.5,64237.0
2017-10-06 09:30:00,104.22,104.96,104.22,104.4,22955.0,104.22,104.96,104.22,104.4,22955.0
2017-10-06 09:35:00,104.36,104.64,104.34,104.58,11645.0,104.36,104.64,104.34,104.58,11645.0
2017-10-06 09:40:00,104.51,105.29,104.46,105.29,25861.0,104.51,105.29,104.46,105.29,25861.0
2017-10-06 09:45:00,105.31,105.4,104.88,104.88,20636.0,105.31,105.4,104.88,104.88,20636.0
2017-10-06 09:50:00,104.74,105.43,104.74,105.25,9680.0,104.74,105.43,104.74,105.25,9680.0
2017-10-06 09:55:00,105.3,105.8,105.3,105.71,15875.0,105.3,105.8,105.3,105.71,15875.0
2017-10-06 10:00:00,105.71,105.97,105.41,105.5,25460.0,105.71,105.97,105.41,105.5,25460.0
2017-10-06 10:05:00,105.5,106.19,105.42,106.02,31720.0,105.5,106.19,105.42,106.02,31720.0
2017-10-06 10:10:00,106.01,106.01,105.45,105.46,13208.0,106.01,106.01,105.45,105.46,13208.0
2017-10-06 10:15:00,105.51,105.63,105.34,105.5,13047.0,105.51,105.63,105.34,105.5,13047.0
2017-10-06 10:20:00,105.55,106.22,105.54,106.21,22470.0,105.55,106.22,105.54,106.21,22470.0
2017-10-06 10:25:00,106.1,106.19,105.88,106.05,11466.0,106.1,106.19,105.88,106.05,11466.0
2017-10-06 10:30:00,106.06,106.06,105.73,105.75,14008.0,106.06,106.06,105.73,105.75,14008.0
2017-10-06 10:35:00,105.75,105.8,105.6,105.68,10119.0,105.75,105.8,105.6,105.68,10119.0
2017-10-06 10:40:00,105.74,105.77,105.52,105.52,11697.0,105.74,105.77,105.52,105.52,11697.0
2017-10-06 10:45:00,105.54,105.8,105.52,105.64,12892.0,105.54,105.8,105.52,105.64,12892.0
2017-10-06 10:50:00,105.68,105.78,105.58,105.62,6774.0,105.68,105.78,105.58,105.62,6774.0
2017-10-06 10:55:00,105.62,105.65,105.42,105.54,27674.0,105.62,105.65,105.42,105.54,27674.0
2017-10-06 11:00:00,105.52,105.61,105.46,105.56,9881.0,105.52,105.61,105.46,105.56,9881.0
2017-10-06 11:05:00,105.61,105.8,105.53,105.8,7499.0,105.61,105.8,105.53,105.8,7499.0
2017-10-06 11:10:00,105.79,105.81,105.59,105.75,8423.0,105.79,105.81,105.59,105.75,8423.0
2017-10-06 11:15:00,105.8,106.24,105.78,106.23,17926.0,105.8,106.24,105.78,106.23,17926.0
2017-10-06 11:20:00,106.22,106.35,106.21,106.3,8838.0,106.22,106.35,106.21,106.3,8838.0
2017-10-06 11:25:00,106.28,106.5,106.27,106.38,21033.0,106.28,106.5,106.27,106.38,21033.0
2017-10-06 11:30:00,106.33,106.49,106.23,106.42,16300.0,106.33,106.49,106.23,106.42,16300.0
2017-10-06 11:35:00,106.4,106.55,106.28,106.54,22270.0,106.4,106.55,106.28,106.54,22270.0
2017-10-06 11:40:00,106.5,106.64,106.47,106.57,9599.0,106.5,106.64,106.47,106.57,9599.0
2017-10-06 11:45:00,106.57,106.69,106.54,106.63,14568.0,106.57,106.69,106.54,106.63,14568.0
2017-10-06 11:50:00,106.62,106.88,106.59,106.85,40348.0,106.62,106.88,106.59,106.85,40348.0
2017-10-06 11:55:00,106.87,107.1,106.85,107.1,17686.0,106.87,107.1,106.85,107.1,17686.0
2017-10-06 12:00:00,107.06,107.19,106.96,107.11,29079.0,107.06,107.19,106.96,107.11,29079.0
2017-10-06 12:05:00,107.11,107.4,107.08,107.2,25760.0,107.11,107.4,107.08,107.2,25760.0
2017-10-06 12:10:00,107.22,107.34,107.17,107.28,38362.0,107.22,107.34,107.17,107.28,38362.0
2017-10-06 12:15:00,107.24,107.36,107.0,107.0,17327.0,107.24,107.36,107.0,107.0,17327.0
2017-10-06 12:20:00,107.0,107.17,106.93,107.03,21971.0,107.0,107.17,106.93,107.03,21971.0
2017-10-06 12:25:00,106.92,107.11,106.84,107.11,11838.0,106.92,107.11,106.84,107.11,11838.0
2017-10-06 12:30:00,107.15,107.53,107.09,107.44,13465.0,107.15,107.53,107.09,107.44,13465.0
2017-10-06 12:35:00,107.42,107.44,107.18,107.34,10662.0,107.42,107.44,107.18,107.34,10662.0
2017-10-06 12:40:00,107.34,107.37,107.24,107.33,3720.0,107.34,107.37,107.24,107.33,3720.0
2017-10-06 12:45:00,107.36,107.39,107.31,107.31,10311.0,107.36,107.39,107.31,107.31,10311.0
2017-10-06 12:50:00,107.29,107.4,107.29,107.37,10263.0,107.29,107.4,107.29,107.37,10263.0
2017-10-06 12:55:00,107.35,107.36,107.24,107.3,6862.0,107.35,107.36,107.24,107.3,6862.0
2017-10-06 13:00:00,107.28,107.44,107.04,107.04,21152.0,107.28,107.44,107.04,107.04,21152.0
2017-10-06 13:05:00,107.08,107.15,106.84,106.91,36800.0,107.08,107.15,106.84,106.91,36800.0
2017-10-06 13:10:00,106.94,107.04,106.7,106.7,42299.0,106.94,107.04,106.7,106.7,42299.0
2017-10-06 13:15:00,106.7,106.83,106.54,106.76,10752.0,106.7,106.83,106.54,106.76,10752.0
2017-10-06 13:20:00,106.78,106.97,106.76,106.84,14173.0,106.78,106.97,106.76,106.84,14173.0
2017-10-06 13:25:00,106.87,106.92,106.73,106.92,13649.0,106.87,106.92,106.73,106.92,13649.0
2017-10-06 13:30:00,106.95,107.03,106.91,106.94,19505.0,106.95,107.03,106.91,106.94,19505.0
2017-10-06 13:35:00,106.91,106.96,106.86,106.96,5400.0,106.91,106.96,106.86,106.96,5400.0
2017-10-06 13:40:00,106.92,107.05,106.92,107.05,13498.0,106.92,107.05,106.92,107.05,13498.0
2017-10-06 13:45:00,107.06,107.16,107.01,107.02,12307.0,107.06,107.16,107.01,107.02,12307.0
2017-10-06 13:50:00,107.02,107.02,106.84,106.99,6305.0,107.02,107.02,106.84,106.99,6305.0
2017-10-06 13:55:00,107.01,107.11,106.97,107.06,8337.0,107.01,107.11,106.97,107.06,8337.0
2017-10-06 14:00:00,107.08,107.19,106.97,107.01,10652.0,107.08,107.19,106.97,107.01,10652.0
2017-10-06 14:05:00,106.99,107.18,106.98,107.1,7819.0,106.99,107.18,106.98,107.1,7819.0
2017-10-06 14:10:00,107.11,107.12,106.98,107.04,29582.0,107.11,107.12,106.98,107.04,29582.0
2017-10-06 14:15:00,107.05,107.22,107.02,107.19,6178.0,107.05,107.22,107.02,107.19,6178.0
2017-10-06 14:20:00,107.2,107.29,107.13,107.2,14889.0,107.2,107.29,107.13,107.2,14889.0
2017-10-06 14:25:00,107.18,107.24,107.11,107.21,11076.0,107.18,107.24,107.11,107.21,11076.0
2017-10-06 14:30:00,107.21,107.26,107.01,107.26,18390.0,107.21,107.26,107.01,107.26,18390.0
2017-10-06 14:35:00,107.25,107.43,107.25,107.28,13286.0,107.25,107.43,107.25,107.28,13286.0
2017-10-06 14:40:00,107.29,107.3,107.22,107.23,6514.0,107.29,107.3,107.22,107.23,6514.0
2017-10-06 14:45:00,107.24,107.24,107.09,107.15,10614.0,107.24,107.24,107.09,107.15,10614.0
2017-10-06 14:50:00,107.13,107.22,107.06,107.11,12058.0,107.13,107.22,107.06,107.11,12058.0
2017-10-06 14:55:00,107.11,107.35,107.11,107.3,8374.0,107.11,107.35,107.11,107.3,8374.0
2017-10-06 15:00:00,107.32,107.41,107.26,107.28,21124.0,107.32,107.41,107.26,107.28,21124.0
2017-10-06 15:05:00,107.27,107.31,107.25,107.26,9781.0,107.27,107.31,107.25,107.26,9781.0
2017-10-06 15:10:00,107.26,107.3,107.2,107.3,11217.0,107.26,107.3,107.2,107.3,11217.0
2017-10-06 15:15:00,107.3,107.41,107.3,107.41,15468.0,107.3,107.41,107.3,107.41,15468.0
2017-10-06 15:20:00,107.41,107.44,107.28,107.36,22174.0,107.41,107.44,107.28,107.36,22174.0
2017-10-06 15:25:00,107.35,107.37,107.1,107.1,27253.0,107.35,107.37,107.1,107.1,27253.0
2017-10-06 15:30:00,107.1,107.22,107.09,107.09,17397.0,107.1,107.22,107.09,107.09,17397.0
2017-10-06 15:35:00,107.1,107.2,107.09,107.19,16973.0,107.1,107.2,107.09,107.19,16973.0
2017-10-06 15:40:00,107.18,107.24,107.18,107.23,29653.0,107.18,107.24,107.18,107.23,29653.0
2017-10-06 15:45:00,107.22,107.28,107.2,107.22,41385.0,107.22,107.28,107.2,107.22,41385.0
2017-10-06 15:50:00,107.22,107.4,107.22,107.39,45836.0,107.22,107.4,107.22,107.39,45836.0
2017-10-06 15:55:00,107.39,107.39,107.17,107.22,89804.0,107.39,107.39,107.17,107.22,89804.0
2017-10-09 09:30:00,105.0,105.18,104.0,104.48,144512.0,105.0,105.18,104.0,104.48,144512.0
2017-10-09 09:35:00,104.54,104.78,103.57,104.55,81305.0,104.54,104.78,103.57,104.55,81305.0
2017-10-09 09:40:00,104.41,104.45,104.05,104.28,29095.0,104.41,104.45,104.05,104.28,29095.0
2017-10-09 09:45:00,104.25,104.68,103.86,104.4,79422.0,104.25,104.68,103.86,104.4,79422.0
2017-10-09 09:50:00,104.43,104.6,104.25,104.32,32846.0,104.43,104.6,104.25,104.32,32846.0
2017-10-09 09:55:00,104.32,104.62,104.15,104.21,56751.0,104.32,104.62,104.15,104.21,56751.0
2017-10-09 10:00:00,104.22,104.34,103.93,104.0,45003.0,104.22,104.34,103.93,104.0,45003.0
2017-10-09 10:05:00,104.11,104.22,103.75,104.12,47300.0,104.11,104.22,103.75,104.12,47300.0
2017-10-09 10:10:00,104.12,104.24,103.77,104.03,21545.0,104.12,104.24,103.77,104.03,21545.0
2017-10-09 10:15:00,104.0,104.27,103.9,104.18,51619.0,104.0,104.27,103.9,104.18,51619.0
2017-10-09 10:20:00,104.1,104.19,103.84,104.16,27280.0,104.1,104.19,103.84,104.16,27280.0
2017-10-09 10:25:00,104.17,104.2,103.81,103.82,42018.0,104.17,104.2,103.81,103.82,42018.0
2017-10-09 10:30:00,103.87,104.02,103.7,103.71,21309.0,103.87,104.02,103.7,103.71,21309.0
2017-10-09 10:35:00,103.7,103.86,103.4,103.5,73500.0,103.7,103.86,103.4,103.5,73500.0
2017-10-09 10:40:00,103.6,103.66,103.31,103.36,33780.0,103.6,103.66,103.31,103.36,33780.0
2017-10-09 10:45:00,103.36,103.52,102.88,103.1,60205.0,103.36,103.52,102.88,103.1,60205.0
2017-10-09 10:50:00,103.07,103.07,102.71,102.99,33512.0,103.07,103.07,102.71,102.99,33512.0
2017-10-09 10:55:00,102.93,103.09,102.84,102.84,49111.0,102.93,103.09,102.84,102.84,49111.0
2017-10-09 11:00:00,102.89,103.07,102.84,103.03,38788.0,102.89,103.07,102.84,103.03,38788.0
2017-10-09 11:05:00,103.02,103.3,103.0,103.3,26796.0,103.02,103.3,103.0,103.3,26796.0
2017-10-09 11:10:00,103.32,103.72,103.25,103.57,56929.0,103.32,103.72,103.25,103.57,56929.0
2017-10-09 11:15:00,103.54,103.54,103.3,103.3,15041.0,103.54,103.54,103.3,103.3,15041.0
2017-10-09 11:20:00,103.29,103.52,103.29,103.45,11887.0,103.29,103.52,103.29,103.45,11887.0
2017-10-09 11:25:00,103.44,103.44,103.13,103.13,10833.0,103.44,103.44,103.13,103.13,10833.0
2017-10-09 11:30:00,103.13,103.18,102.95,102.95,34652.0,103.13,103.18,102.95,102.95,34652.0
2017-10-09 11:35:00,102.95,103.16,102.95,103.06,15916.0,102.95,103.16,102.95,103.06,15916.0
2017-10-09 11:40:00,103.13,103.18,102.97,103.08,14726.0,103.13,103.18,102.97,103.08,14726.0
2017-10-09 11:45:00,103.04,103.15,102.94,103.15,23448.0,103.04,103.15,102.94,103.15,23448.0
2017-10-09 11:50:00,103.18,103.54,103.15,103.39,16842.0,103.18,103.54,103.15,103.39,16842.0
2017-10-09 11:55:00,103.42,103.62,103.33,103.57,22160.0,103.42,103.62,103.33,103.57,22160.0
2017-10-09 12:00:00,103.62,103.76,103.54,103.54,18295.0,103.62,103.76,103.54,103.54,18295.0
2017-10-09 12:05:00,103.55,103.59,103.3,103.3,24458.0,103.55,103.59,103.3,103.3,24458.0
2017-10-09 12:10:00,103.3,103.32,103.12,103.21,11739.0,103.3,103.32,103.12,103.21,11739.0
2017-10-09 12:15:00,103.21,103.24,102.92,102.94,39689.0,103.21,103.24,102.92,102.94,39689.0
2017-10-09 12:20:00,102.96,102.98,102.6,102.69,22079.0,102.96,102.98,102.6,102.69,22079.0
2017-10-09 12:25:00,102.74,102.83,102.63,102.73,32836.0,102.74,102.83,102.63,102.73,32836.0
2017-10-09 12:30:00,102.69,102.83,102.69,102.73,13139.0,102.69,102.83,102.69,102.73,13139.0
2017-10-09 12:35:00,102.74,102.75,102.47,102.53,22130.0,102.74,102.75,102.47,102.53,22130.0
2017-10-09 12:40:00,102.58,102.7,102.57,102.62,18353.0,102.58,102.7,102.57,102.62,18353.0
2017-10-09 12:45:00,102.62,102.86,102.58,102.7,20283.0,102.62,102.86,102.58,102.7,20283.0
2017-10-09 12:50:00,102.66,102.99,102.63,102.99,18383.0,102.66,102.99,102.63,102.99,18383.0
2017-10-09 12:55:00,102.99,103.11,102.76,102.86,14566.0,102.99,103.11,102.76,102.86,14566.0
2017-10-09 13:00:00,102.86,103.03,102.79,102.99,30745.0,102.86,103.03,102.79,102.99,30745.0
2017-10-09 13:05:00,103.0,103.03,102.93,103.0,16523.0,103.0,103.03,102.93,103.0,16523.0
2017-10-09 13:10:00,102.96,102.97,102.8,102.82,12769.0,102.96,102.97,102.8,102.82,12769.0
2017-10-09 13:15:00,102.8,102.86,102.8,102.82,24478.0,102.8,102.86,102.8,102.82,24478.0
2017-10-09 13:20:00,102.8,102.96,102.8,102.96,16959.0,102.8,102.96,102.8,102.96,16959.0
2017-10-09 13:25:00,102.94,103.01,102.8,102.87,24289.0,102.94,103.01,102.8,102.87,24289.0
2017-10-09 13:30:00,102.89,103.01,102.8,102.87,17064.0,102.89,103.01,102.8,102.87,17064.0
2017-10-09 13:35:00,102.88,103.0,102.81,102.81,21963.0,102.88,103.0,102.81,102.81,21963.0
2017-10-09 13:40:00,102.86,102.88,102.7,102.76,18771.0,102.86,102.88,102.7,102.76,18771.0
2017-10-09 13:45:00,102.76,102.79,102.69,102.76,13469.0,102.76,102.79,102.69,102.76,13469.0
2017-10-09 13:50:00,102.78,103.03,102.77,102.85,15714.0,102.78,103.03,102.77,102.85,15714.0
2017-10-09 13:55:00,102.85,102.89,102.79,102.85,14401.0,102.85,102.89,102.79,102.85,14401.0
2017-10-09 14:00:00,102.86,102.91,102.82,102.86,4886.0,102.86,102.91,102.82,102.86,4886.0
2017-10-09 14:05:00,102.86,102.93,102.85,102.87,29487.0,102.86,102.93,102.85,102.87,29487.0
2017-10-09 14:10:00,102.87,102.96,102.82,102.92,9490.0,102.87,102.96,102.82,102.92,9490.0
2017-10-09 14:15:00,102.95,103.05,102.95,103.03,4620.0,102.95,103.05,102.95,103.03,4620.0
2017-10-09 14:20:00,103.07,103.27,103.07,103.27,15674.0,103.07,103.27,103.07,103.27,15674.0
2017-10-09 14:25:00,103.28,103.37,103.2,103.37,15397.0,103.28,103.37,103.2,103.37,15397.0
2017-10-09 14:30:00,103.41,103.54,103.41,103.5,15728.0,103.41,103.54,103.41,103.5,15728.0
2017-10-09 14:35:00,103.48,103.53,103.3,103.44,16755.0,103.48,103.53,103.3,103.44,16755.0
2017-10-09 14:40:00,103.43,103.63,103.43,103.6,12653.0,103.43,103.63,103.43,103.6,12653.0
2017-10-09 14:45:00,103.57,103.71,103.49,103.49,12550.0,103.57,103.71,103.49,103.49,12550.0
2017-10-09 14:50:00,103.49,103.6,103.38,103.38,15735.0,103.49,103.6,103.38,103.38,15735.0
2017-10-09 14:55:00,103.44,103.48,103.38,103.4,10428.0,103.44,103.48,103.38,103.4,10428.0
2017-10-09 15:00:00,103.42,103.42,103.16,103.22,18599.0,103.42,103.42,103.16,103.22,18599.0
2017-10-09 15:05:00,103.2,103.39,103.19,103.36,11273.0,103.2,103.39,103.19,103.36,11273.0
2017-10-09 15:10:00,103.35,103.35,103.08,103.13,18429.0,103.35,103.35,103.08,103.13,18429.0
2017-10-09 15:15:00,103.19,103.37,103.19,103.35,11067.0,103.19,103.37,103.19,103.35,11067.0
2017-10-09 15:20:00,103.34,103.63,103.32,103.56,18957.0,103.34,103.63,103.32,103.56,18957.0
2017-10-09 15:25:00,103.58,103.78,103.56,103.75,17971.0,103.58,103.78,103.56,103.75,17971.0
2017-10-09 15:30:00,103.71,103.85,103.66,103.83,29685.0,103.71,103.85,103.66,103.83,29685.0
2017-10-09 15:35:00,103.81,103.83,103.67,103.8,22194.0,103.81,103.83,103.67,103.8,22194.0
2017-10-09 15:40:00,103.81,103.89,103.77,103.77,26093.0,103.81,103.89,103.77,103.77,26093.0
2017-10-09 15:45:00,103.78,103.88,103.74,103.78,40110.0,103.78,103.88,103.74,103.78,40110.0
2017-10-09 15:50:00,103.81,104.1,103.81,104.05,43096.0,103.81,104.1,103.81,104.05,43096.0
2017-10-09 15:55:00,104.04,104.2,103.95,104.12,92705.0,104.04,104.2,103.95,104.12,92705.0
2017-10-10 09:30:00,104.43,104.5,104.05,104.2,39229.0,104.43,104.5,104.05,104.2,39229.0
2017-10-10 09:35:00,104.3,104.58,104.1,104.35,30146.0,104.3,104.58,104.1,104.35,30146.0
2017-10-10 09:40:00,104.38,104.42,103.3,103.3,31385.0,104.38,104.42,103.3,103.3,31385.0
2017-10-10 09:45:00,103.26,103.65,102.87,102.9,40533.0,103.26,103.65,102.87,102.9,40533.0
2017-10-10 09:50:00,102.94,103.1,102.5,102.54,29384.0,102.94,103.1,102.5,102.54,29384.0
2017-10-10 09:55:00,102.59,102.69,102.39,102.61,40475.0,102.59,102.69,102.39,102.61,40475.0
2017-10-10 10:00:00,102.64,102.79,102.37,102.42,63661.0,102.64,102.79,102.37,102.42,63661.0
2017-10-10 10:05:00,102.43,102.54,102.31,102.32,33228.0,102.43,102.54,102.31,102.32,33228.0
2017-10-10 10:10:00,102.3,102.55,102.23,102.52,118908.0,102.3,102.55,102.23,102.52,118908.0
2017-10-10 10:15:00,102.5,102.5,102.08,102.44,28110.0,102.5,102.5,102.08,102.44,28110.0
2017-10-10 10:20:00,102.4,102.99,102.39,102.77,22418.0,102.4,102.99,102.39,102.77,22418.0
2017-10-10 10:25:00,102.81,102.98,102.71,102.91,16509.0,102.81,102.98,102.71,102.91,16509.0
2017-10-10 10:30:00,102.92,103.0,102.53,102.6,28597.0,102.92,103.0,102.53,102.6,28597.0
2017-10-10 10:35:00,102.66,102.96,102.62,102.82,15359.0,102.66,102.96,102.62,102.82,15359.0
2017-10-10 10:40:00,102.78,102.91,102.63,102.71,9747.0,102.78,102.91,102.63,102.71,9747.0
2017-10-10 10:45:00,102.71,102.88,102.66,102.75,10531.0,102.71,102.88,102.66,102.75,10531.0
2017-10-10 10:50:00,102.78,102.83,102.67,102.68,5233.0,102.78,102.83,102.67,102.68,5233.0
2017-10-10 10:55:00,102.73,102.99,102.69,102.91,19423.0,102.73,102.99,102.69,102.91,19423.0
2017-10-10 11:00:00,102.9,102.99,102.66,102.75,9386.0,102.9,102.99,102.66,102.75,9386.0
2017-10-10 11:05:00,102.7,102.78,102.63,102.77,6314.0,102.7,102.78,102.63,102.77,6314.0
2017-10-10 11:10:00,102.8,102.89,102.69,102.89,10278.0,102.8,102.89,102.69,102.89,10278.0
2017-10-10 11:15:00,102.85,102.97,102.84,102.93,11047.0,102.85,102.97,102.84,102.93,11047.0
2017-10-10 11:20:00,102.91,102.91,102.74,102.76,15496.0,102.91,102.91,102.74,102.76,15496.0
2017-10-10 11:25:00,102.78,102.82,102.72,102.77,10801.0,102.78,102.82,102.72,102.77,10801.0
2017-10-10 11:30:00,102.82,102.95,102.82,102.92,16437.0,102.82,102.95,102.82,102.92,16437.0
2017-10-10 11:35:00,102.9,102.96,102.87,102.95,13867.0,102.9,102.96,102.87,102.95,13867.0
2017-10-10 11:40:00,102.97,102.99,102.79,102.9,19105.0,102.97,102.99,102.79,102.9,19105.0
2017-10-10 11:45:00,102.92,103.24,102.91,103.13,27058.0,102.92,103.24,102.91,103.13,27058.0
2017-10-10 11:50:00,103.11,103.21,103.04,103.13,6625.0,103.11,103.21,103.04,103.13,6625.0
2017-10-10 11:55:00,103.14,103.14,102.87,102.89,13519.0,103.14,103.14,102.87,102.89,13519.0
2017-10-10 12:00:00,102.88,102.93,102.8,102.86,8736.0,102.88,102.93,102.8,102.86,8736.0
2017-10-10 12:05:00,102.93,103.13,102.81,102.91,24725.0,102.93,103.13,102.81,102.91,24725.0
2017-10-10 12:10:00,102.89,102.9,102.71,102.81,11386.0,102.89,102.9,102.71,102.81,11386.0
2017-10-10 12:15:00,102.82,102.82,102.73,102.79,11800.0,102.82,102.82,102.73,102.79,11800.0
2017-10-10 12:20:00,102.79,102.84,102.64,102.73,11979.0,102.79,102.84,102.64,102.73,11979.0
2017-10-10 12:25:00,102.76,102.86,102.71,102.78,8050.0,102.76,102.86,102.71,102.78,8050.0
2017-10-10 12:30:00,102.82,102.84,102.65,102.7,7864.0,102.82,102.84,102.65,102.7,7864.0
2017-10-10 12:35:00,102.73,102.79,102.7,102.73,13145.0,102.73,102.79,102.7,102.73,13145.0
2017-10-10 12:40:00,102.7,102.87,102.7,102.87,8700.0,102.7,102.87,102.7,102.87,8700.0
2017-10-10 12:45:00,102.87,102.87,102.64,102.71,21320.0,102.87,102.87,102.64,102.71,21320.0
2017-10-10 12:50:00,102.73,102.84,102.69,102.7,15711.0,102.73,102.84,102.69,102.7,15711.0
2017-10-10 12:55:00,102.73,102.78,102.63,102.68,7946.0,102.73,102.78,102.63,102.68,7946.0
2017-10-10 13:00:00,102.66,102.84,102.65,102.75,9485.0,102.66,102.84,102.65,102.75,9485.0
2017-10-10 13:05:00,102.75,102.78,102.71,102.78,4103.0,102.75,102.78,102.71,102.78,4103.0
2017-10-10 13:10:00,102.78,102.83,102.75,102.83,10105.0,102.78,102.83,102.75,102.83,10105.0
2017-10-10 13:15:00,102.86,103.16,102.85,103.1,19462.0,102.86,103.16,102.85,103.1,19462.0
2017-10-10 13:20:00,103.14,103.33,103.12,103.27,17437.0,103.14,103.33,103.12,103.27,17437.0
2017-10-10 13:25:00,103.25,103.31,103.22,103.3,2455.0,103.25,103.31,103.22,103.3,2455.0
2017-10-10 13:30:00,103.32,103.44,103.23,103.4,12864.0,103.32,103.44,103.23,103.4,12864.0
2017-10-10 13:35:00,103.42,103.46,103.21,103.29,13251.0,103.42,103.46,103.21,103.29,13251.0
2017-10-10 13:40:00,103.35,103.35,103.09,103.13,12952.0,103.35,103.35,103.09,103.13,12952.0
2017-10-10 13:45:00,103.13,103.13,103.05,103.08,5309.0,103.13,103.13,103.05,103.08,5309.0
2017-10-10 13:50:00,103.06,103.1,103.01,103.02,5735.0,103.06,103.1,103.01,103.02,5735.0
2017-10-10 13:55:00,103.02,103.08,102.97,103.01,3710.0,103.02,103.08,102.97,103.01,3710.0
2017-10-10 14:00:00,103.04,103.04,102.96,102.96,8036.0,103.04,103.04,102.96,102.96,8036.0
2017-10-10 14:05:00,102.97,103.11,102.95,103.09,8150.0,102.97,103.11,102.95,103.09,8150.0
2017-10-10 14:10:00,103.08,103.11,103.03,103.07,4200.0,103.08,103.11,103.03,103.07,4200.0
2017-10-10 14:15:00,103.09,103.11,102.99,102.99,9555.0,103.09,103.11,102.99,102.99,9555.0
2017-10-10 14:20:00,102.98,102.98,102.82,102.82,3695.0,102.98,102.98,102.82,102.82,3695.0
2017-10-10 14:25:00,102.82,102.93,102.82,102.88,9860.0,102.82,102.93,102.82,102.88,9860.0
2017-10-10 14:30:00,102.86,102.89,102.71,102.75,18331.0,102.86,102.89,102.71,102.75,18331.0
2017-10-10 14:35:00,102.76,102.84,102.75,102.82,7326.0,102.76,102.84,102.75,102.82,7326.0
2017-10-10 14:40:00,102.83,102.83,102.77,102.81,6763.0,102.83,102.83,102.77,102.81,6763.0
2017-10-10 14:45:00,102.78,102.78,102.75,102.77,8681.0,102.78,102.78,102.75,102.77,8681.0
2017-10-10 14:50:00,102.81,102.9,102.75,102.89,9947.0,102.81,102.9,102.75,102.89,9947.0
2017-10-10 14:55:00,102.89,102.9,102.78,102.84,6900.0,102.89,102.9,102.78,102.84,6900.0
2017-10-10 15:00:00,102.84,103.09,102.82,103.05,12677.0,102.84,103.09,102.82,103.05,12677.0
2017-10-10 15:05:00,103.09,103.09,102.89,102.93,8791.0,103.09,103.09,102.89,102.93,8791.0
2017-10-10 15:10:00,102.92,102.92,102.73,102.75,14058.0,102.92,102.92,102.73,102.75,14058.0
2017-10-10 15:15:00,102.75,102.86,102.74,102.84,13622.0,102.75,102.86,102.74,102.84,13622.0
2017-10-10 15:20:00,102.83,102.85,102.73,102.77,18407.0,102.83,102.85,102.73,102.77,18407.0
2017-10-10 15:25:00,102.77,102.77,102.58,102.58,20862.0,102.77,102.77,102.58,102.58,20862.0
2017-10-10 15:30:00,102.58,102.72,102.56,102.68,24173.0,102.58,102.72,102.56,102.68,24173.0
2017-10-10 15:35:00,102.7,102.84,102.66,102.84,16074.0,102.7,102.84,102.66,102.84,16074.0
2017-10-10 15:40:00,102.84,102.94,102.83,102.94,19950.0,102.84,102.94,102.83,102.94,19950.0
2017-10-10 15:45:00,102.93,102.94,102.79,102.79,26778.0,102.93,102.94,102.79,102.79,26778.0
2017-10-10 15:50:00,102.79,102.79,102.56,102.56,60960.0,102.79,102.79,102.56,102.56,60960.0
2017-10-10 15:55:00,102.57,102.71,102.57,102.66,96065.0,102.57,102.71,102.57,102.66,96065.0
2017-10-11 09:30:00,102.58,102.9,102.5,102.61,11277.0,102.58,102.9,102.5,102.61,11277.0
2017-10-11 09:35:00,102.59,103.11,102.59,102.7,10260.0,102.59,103.11,102.59,102.7,10260.0
2017-10-11 09:40:00,102.67,102.75,102.31,102.57,16393.0,102.67,102.75,102.31,102.57,16393.0
2017-10-11 09:45:00,102.54,103.08,102.54,103.03,10397.0,102.54,103.08,102.54,103.03,10397.0
2017-10-11 09:50:00,103.03,103.07,102.75,103.07,26620.0,103.03,103.07,102.75,103.07,26620.0
2017-10-11 09:55:00,103.02,103.28,102.69,103.05,34187.0,103.02,103.28,102.69,103.05,34187.0
2017-10-11 10:00:00,102.95,103.15,102.95,103.01,10409.0,102.95,103.15,102.95,103.01,10409.0
2017-10-11 10:05:00,102.97,103.74,102.86,103.64,27839.0,102.97,103.74,102.86,103.64,27839.0
2017-10-11 10:10:00,103.55,103.79,103.55,103.79,19751.0,103.55,103.79,103.55,103.79,19751.0
2017-10-11 10:15:00,103.83,104.38,103.74,104.35,40913.0,103.83,104.38,103.74,104.35,40913.0
2017-10-11 10:20:00,104.34,104.79,104.27,104.4,57145.0,104.34,104.79,104.27,104.4,57145.0
2017-10-11 10:25:00,104.37,104.61,104.23,104.25,10586.0,104.37,104.61,104.23,104.25,10586.0
2017-10-11 10:30:00,104.22,104.31,104.08,104.22,9139.0,104.22,104.31,104.08,104.22,9139.0
2017-10-11 10:35:00,104.18,104.25,103.63,103.71,18819.0,104.18,104.25,103.63,103.71,18819.0
2017-10-11 10:40:00,103.72,103.79,103.58,103.79,14433.0,103.72,103.79,103.58,103.79,14433.0
2017-10-11 10:45:00,103.79,104.03,103.75,104.02,6953.0,103.79,104.03,103.75,104.02,6953.0
2017-10-11 10:50:00,103.98,104.05,103.63,103.69,9955.0,103.98,104.05,103.63,103.69,9955.0
2017-10-11 10:55:00,103.63,103.82,103.62,103.65,3514.0,103.63,103.82,103.62,103.65,3514.0
2017-10-11 11:00:00,103.64,103.79,103.6,103.7,5934.0,103.64,103.79,103.6,103.7,5934.0
2017-10-11 11:05:00,103.65,103.7,103.48,103.6,3700.0,103.65,103.7,103.48,103.6,3700.0
2017-10-11 11:10:00,103.63,103.79,103.59,103.79,4574.0,103.63,103.79,103.59,103.79,4574.0
2017-10-11 11:15:00,103.79,103.82,103.49,103.53,10672.0,103.79,103.82,103.49,103.53,10672.0
2017-10-11 11:20:00,103.54,103.63,103.42,103.52,5569.0,103.54,103.63,103.42,103.52,5569.0
2017-10-11 11:25:00,103.47,103.52,103.36,103.44,3134.0,103.47,103.52,103.36,103.44,3134.0
2017-10-11 11:30:00,103.42,103.57,103.36,103.43,2650.0,103.42,103.57,103.36,103.43,2650.0
2017-10-11 11:35:00,103.44,103.54,103.39,103.53,3062.0,103.44,103.54,103.39,103.53,3062.0
2017-10-11 11:40:00,103.49,103.52,103.32,103.35,9800.0,103.49,103.52,103.32,103.35,9800.0
2017-10-11 11:45:00,103.43,103.54,103.31,103.54,3270.0,103.43,103.54,103.31,103.54,3270.0
2017-10-11 11:50:00,103.44,103.5,103.32,103.48,2250.0,103.44,103.5,103.32,103.48,2250.0
2017-10-11 11:55:00,103.54,103.54,103.35,103.35,2948.0,103.54,103.54,103.35,103.35,2948.0
2017-10-11 12:00:00,103.36,103.43,103.25,103.31,3263.0,103.36,103.43,103.25,103.31,3263.0
2017-10-11 12:05:00,103.29,103.35,103.22,103.35,5702.0,103.29,103.35,103.22,103.35,5702.0
2017-10-11 12:10:00,103.27,103.29,103.09,103.1,4069.0,103.27,103.29,103.09,103.1,4069.0
2017-10-11 12:15:00,103.09,103.33,103.0,103.22,6100.0,103.09,103.33,103.0,103.22,6100.0
2017-10-11 12:20:00,103.18,103.29,103.07,103.16,3116.0,103.18,103.29,103.07,103.16,3116.0
2017-10-11 12:25:00,103.19,103.21,103.1,103.14,2500.0,103.19,103.21,103.1,103.14,2500.0
2017-10-11 12:30:00,103.14,103.21,103.08,103.08,4500.0,103.14,103.21,103.08,103.08,4500.0
2017-10-11 12:35:00,103.04,103.17,103.0,103.07,4300.0,103.04,103.17,103.0,103.07,4300.0
2017-10-11 12:40:00,103.03,103.16,103.03,103.04,1550.0,103.03,103.16,103.03,103.04,1550.0
2017-10-11 12:45:00,103.02,103.16,102.88,102.89,9749.0,103.02,103.16,102.88,102.89,9749.0
2017-10-11 12:50:00,102.89,103.04,102.86,102.9,4838.0,102.89,103.04,102.86,102.9,4838.0
2017-10-11 12:55:00,102.9,102.98,102.88,102.9,2618.0,102.9,102.98,102.88,102.9,2618.0
2017-10-11 13:00:00,102.93,102.97,102.74,102.74,6350.0,102.93,102.97,102.74,102.74,6350.0
2017-10-11 13:05:00,102.71,102.79,102.58,102.58,5529.0,102.71,102.79,102.58,102.58,5529.0
2017-10-11 13:10:00,102.59,102.73,102.59,102.71,4024.0,102.59,102.73,102.59,102.71,4024.0
2017-10-11 13:15:00,102.71,102.83,102.68,102.68,2400.0,102.71,102.83,102.68,102.68,2400.0
2017-10-11 13:20:00,102.67,102.67,102.52,102.56,11465.0,102.67,102.67,102.52,102.56,11465.0
2017-10-11 13:25:00,102.54,102.55,102.44,102.49,8155.0,102.54,102.55,102.44,102.49,8155.0
2017-10-11 13:30:00,102.45,102.52,102.42,102.42,2321.0,102.45,102.52,102.42,102.42,2321.0
2017-10-11 13:35:00,102.4,102.56,102.4,102.51,9098.0,102.4,102.56,102.4,102.51,9098.0
2017-10-11 13:40:00,102.57,102.78,102.54,102.77,5760.0,102.57,102.78,102.54,102.77,5760.0
2017-10-11 13:45:00,102.78,102.9,102.74,102.8,6250.0,102.78,102.9,102.74,102.8,6250.0
2017-10-11 13:50:00,102.82,102.9,102.81,102.85,3635.0,102.82,102.9,102.81,102.85,3635.0
2017-10-11 13:55:00,102.9,103.07,102.86,103.01,10450.0,102.9,103.07,102.86,103.01,10450.0
2017-10-11 14:00:00,103.1,103.35,103.1,103.12,9038.0,103.1,103.35,103.1,103.12,9038.0
2017-10-11 14:05:00,103.07,103.25,103.0,103.19,10632.0,103.07,103.25,103.0,103.19,10632.0
2017-10-11 14:10:00,103.14,103.21,103.02,103.14,5630.0,103.14,103.21,103.02,103.14,5630.0
2017-10-11 14:15:00,103.16,103.41,103.07,103.39,9500.0,103.16,103.41,103.07,103.39,9500.0
2017-10-11 14:20:00,103.38,103.41,103.17,103.17,6597.0,103.38,103.41,103.17,103.17,6597.0
2017-10-11 14:25:00,103.2,103.33,103.19,103.29,6219.0,103.2,103.33,103.19,103.29,6219.0
2017-10-11 14:30:00,103.33,103.37,103.21,103.25,7102.0,103.33,103.37,103.21,103.25,7102.0
2017-10-11 14:35:00,103.23,103.23,103.09,103.09,5190.0,103.23,103.23,103.09,103.09,5190.0
2017-10-11 14:40:00,103.14,103.15,102.98,102.98,10374.0,103.14,103.15,102.98,102.98,10374.0
2017-10-11 14:45:00,103.02,103.05,102.97,102.97,10228.0,103.02,103.05,102.97,102.97,10228.0
2017-10-11 14:50:00,102.97,102.98,102.89,102.95,5000.0,102.97,102.98,102.89,102.95,5000.0
2017-10-11 14:55:00,102.93,102.97,102.78,102.79,16760.0,102.93,102.97,102.78,102.79,16760.0
2017-10-11 15:00:00,102.78,102.99,102.78,102.86,14249.0,102.78,102.99,102.78,102.86,14249.0
2017-10-11 15:05:00,102.87,102.93,102.76,102.91,14667.0,102.87,102.93,102.76,102.91,14667.0
2017-10-11 15:10:00,102.93,103.16,102.93,103.1,6967.0,102.93,103.16,102.93,103.1,6967.0
2017-10-11 15:15:00,103.17,103.36,103.14,103.36,12100.0,103.17,103.36,103.14,103.36,12100.0
2017-10-11 15:20:00,103.33,103.46,103.3,103.4,8570.0,103.33,103.46,103.3,103.4,8570.0
2017-10-11 15:25:00,103.4,103.47,103.39,103.42,9407.0,103.4,103.47,103.39,103.42,9407.0
2017-10-11 15:30:00,103.42,103.44,103.38,103.39,20123.0,103.42,103.44,103.38,103.39,20123.0
2017-10-11 15:35:00,103.38,103.44,103.2,103.44,23862.0,103.38,103.44,103.2,103.44,23862.0
2017-10-11 15:40:00,103.41,103.48,103.41,103.47,9107.0,103.41,103.48,103.41,103.47,9107.0
2017-10-11 15:45:00,103.47,103.47,103.39,103.46,20117.0,103.47,103.47,103.39,103.46,20117.0
2017-10-11 15:50:00,103.49,103.62,103.49,103.56,25478.0,103.49,103.62,103.49,103.56,25478.0
2017-10-11 15:55:00,103.55,103.63,103.55,103.57,32794.0,103.55,103.63,103.55,103.57,32794.0
2017-10-12 09:30:00,103.47,103.47,103.21,103.28,10186.0,103.47,103.47,103.21,103.28,10186.0
2017-10-12 09:35:00,103.1,103.34,102.79,102.86,15705.0,103.1,103.34,102.79,102.86,15705.0
2017-10-12 09:40:00,102.87,103.1,102.79,102.95,13731.0,102.87,103.1,102.79,102.95,13731.0
2017-10-12 09:45:00,103.18,103.43,102.85,103.35,38572.0,103.18,103.43,102.85,103.35,38572.0
2017-10-12 09:50:00,103.43,103.53,103.23,103.53,14584.0,103.43,103.53,103.23,103.53,14584.0
2017-10-12 09:55:00,103.5,103.69,103.49,103.5,9506.0,103.5,103.69,103.49,103.5,9506.0
2017-10-12 10:00:00,103.41,103.78,103.31,103.76,10196.0,103.41,103.78,103.31,103.76,10196.0
2017-10-12 10:05:00,103.76,103.76,103.53,103.53,5700.0,103.76,103.76,103.53,103.53,5700.0
2017-10-12 10:10:00,103.52,103.59,103.46,103.58,3320.0,103.52,103.59,103.46,103.58,3320.0
2017-10-12 10:15:00,103.55,103.68,103.5,103.66,5850.0,103.55,103.68,103.5,103.66,5850.0
2017-10-12 10:20:00,103.69,103.8,103.51,103.51,8100.0,103.69,103.8,103.51,103.51,8100.0
2017-10-12 10:25:00,103.52,103.52,103.31,103.32,6377.0,103.52,103.52,103.31,103.32,6377.0
2017-10-12 10:30:00,103.34,103.58,103.34,103.52,4544.0,103.34,103.58,103.34,103.52,4544.0
2017-10-12 10:35:00,103.42,103.58,103.4,103.43,9900.0,103.42,103.58,103.4,103.43,9900.0
2017-10-12 10:40:00,103.47,103.51,103.32,103.43,5006.0,103.47,103.51,103.32,103.43,5006.0
2017-10-12 10:45:00,103.43,103.51,103.43,103.46,9749.0,103.43,103.51,103.43,103.46,9749.0
2017-10-12 10:50:00,103.48,103.51,103.33,103.4,5003.0,103.48,103.51,103.33,103.4,5003.0
2017-10-12 10:55:00,103.36,103.49,103.31,103.38,7392.0,103.36,103.49,103.31,103.38,7392.0
2017-10-12 11:00:00,103.39,103.45,103.25,103.43,5528.0,103.39,103.45,103.25,103.43,5528.0
2017-10-12 11:05:00,103.44,103.57,103.42,103.52,4300.0,103.44,103.57,103.42,103.52,4300.0
2017-10-12 11:10:00,103.54,103.91,103.53,103.91,9859.0,103.54,103.91,103.53,103.91,9859.0
2017-10-12 11:15:00,103.92,104.18,103.9,104.18,11202.0,103.92,104.18,103.9,104.18,11202.0
2017-10-12 11:20:00,104.14,104.34,103.98,104.0,17403.0,104.14,104.34,103.98,104.0,17403.0
2017-10-12 11:25:00,104.02,104.12,103.92,104.12,6957.0,104.02,104.12,103.92,104.12,6957.0
2017-10-12 11:30:00,104.13,104.13,103.93,104.0,7650.0,104.13,104.13,103.93,104.0,7650.0
2017-10-12 11:35:00,104.01,104.1,103.98,104.04,6000.0,104.01,104.1,103.98,104.04,6000.0
2017-10-12 11:40:00,104.02,104.1,103.99,104.07,5340.0,104.02,104.1,103.99,104.07,5340.0
2017-10-12 11:45:00,104.07,104.21,104.07,104.2,4100.0,104.07,104.21,104.07,104.2,4100.0
2017-10-12 11:50:00,104.2,104.21,104.08,104.12,4400.0,104.2,104.21,104.08,104.12,4400.0
2017-10-12 11:55:00,104.14,104.22,104.14,104.14,15083.0,104.14,104.22,104.14,104.14,15083.0
2017-10-12 12:00:00,104.15,104.24,104.13,104.15,7240.0,104.15,104.24,104.13,104.15,7240.0
2017-10-12 12:05:00,104.16,104.16,103.89,103.89,13725.0,104.16,104.16,103.89,103.89,13725.0
2017-10-12 12:10:00,103.89,104.02,103.89,103.99,6100.0,103.89,104.02,103.89,103.99,6100.0
2017-10-12 12:15:00,103.98,104.0,103.94,104.0,3170.0,103.98,104.0,103.94,104.0,3170.0
2017-10-12 12:20:00,103.99,104.0,103.94,103.97,5600.0,103.99,104.0,103.94,103.97,5600.0
2017-10-12 12:25:00,103.95,104.0,103.95,103.98,3321.0,103.95,104.0,103.95,103.98,3321.0
2017-10-12 12:30:00,103.95,103.95,103.69,103.75,10349.0,103.95,103.95,103.69,103.75,10349.0
2017-10-12 12:35:00,103.71,103.76,103.68,103.7,6603.0,103.71,103.76,103.68,103.7,6603.0
2017-10-12 12:40:00,103.7,103.72,103.51,103.51,9446.0,103.7,103.72,103.51,103.51,9446.0
2017-10-12 12:45:00,103.55,103.63,103.51,103.59,6654.0,103.55,103.63,103.51,103.59,6654.0
2017-10-12 12:50:00,103.57,103.62,103.5,103.5,3139.0,103.57,103.62,103.5,103.5,3139.0
2017-10-12 12:55:00,103.56,103.64,103.5,103.58,5440.0,103.56,103.64,103.5,103.58,5440.0
2017-10-12 13:00:00,103.6,103.71,103.6,103.71,3999.0,103.6,103.71,103.6,103.71,3999.0
2017-10-12 13:05:00,103.71,103.74,103.64,103.67,11060.0,103.71,103.74,103.64,103.67,11060.0
2017-10-12 13:10:00,103.68,103.68,103.58,103.58,3300.0,103.68,103.68,103.58,103.58,3300.0
2017-10-12 13:15:00,103.62,103.62,103.53,103.53,3700.0,103.62,103.62,103.53,103.53,3700.0
2017-10-12 13:20:00,103.56,103.61,103.53,103.59,3961.0,103.56,103.61,103.53,103.59,3961.0
2017-10-12 13:25:00,103.59,103.6,103.49,103.51,2429.0,103.59,103.6,103.49,103.51,2429.0
2017-10-12 13:30:00,103.53,103.53,103.43,103.44,4875.0,103.53,103.53,103.43,103.44,4875.0
2017-10-12 13:35:00,103.42,103.54,103.42,103.54,4026.0,103.42,103.54,103.42,103.54,4026.0
2017-10-12 13:40:00,103.6,103.83,103.6,103.79,4000.0,103.6,103.83,103.6,103.79,4000.0
2017-10-12 13:45:00,103.8,103.82,103.76,103.79,3507.0,103.8,103.82,103.76,103.79,3507.0
2017-10-12 13:50:00,103.8,103.8,103.68,103.7,6400.0,103.8,103.8,103.68,103.7,6400.0
2017-10-12 13:55:00,103.71,103.77,103.71,103.77,2918.0,103.71,103.77,103.71,103.77,2918.0
2017-10-12 14:00:00,103.73,103.75,103.69,103.7,3245.0,103.73,103.75,103.69,103.7,3245.0
2017-10-12 14:05:00,103.73,103.74,103.64,103.64,8443.0,103.73,103.74,103.64,103.64,8443.0
2017-10-12 14:10:00,103.63,103.63,103.56,103.6,4900.0,103.63,103.63,103.56,103.6,4900.0
2017-10-12 14:15:00,103.6,103.62,103.54,103.61,5803.0,103.6,103.62,103.54,103.61,5803.0
2017-10-12 14:20:00,103.6,103.66,103.57,103.65,6551.0,103.6,103.66,103.57,103.65,6551.0
2017-10-12 14:25:00,103.68,103.68,103.56,103.64,4972.0,103.68,103.68,103.56,103.64,4972.0
2017-10-12 14:30:00,103.64,103.69,103.63,103.64,5487.0,103.64,103.69,103.63,103.64,5487.0
2017-10-12 14:35:00,103.65,103.72,103.62,103.72,4356.0,103.65,103.72,103.62,103.72,4356.0
2017-10-12 14:40:00,103.75,103.78,103.66,103.67,8750.0,103.75,103.78,103.66,103.67,8750.0
2017-10-12 14:45:00,103.69,103.74,103.65,103.67,6584.0,103.69,103.74,103.65,103.67,6584.0
2017-10-12 14:50:00,103.65,103.65,103.47,103.47,9478.0,103.65,103.65,103.47,103.47,9478.0
2017-10-12 14:55:00,103.47,103.48,103.4,103.44,7261.0,103.47,103.48,103.4,103.44,7261.0
2017-10-12 15:00:00,103.44,103.59,103.44,103.58,5545.0,103.44,103.59,103.44,103.58,5545.0
2017-10-12 15:05:00,103.57,103.73,103.57,103.7,8785.0,103.57,103.73,103.57,103.7,8785.0
2017-10-12 15:10:00,103.72,103.84,103.7,103.83,6300.0,103.72,103.84,103.7,103.83,6300.0
2017-10-12 15:15:00,103.81,103.85,103.79,103.85,8092.0,103.81,103.85,103.79,103.85,8092.0
2017-10-12 15:20:00,103.86,103.87,103.81,103.82,6404.0,103.86,103.87,103.81,103.82,6404.0
2017-10-12 15:25:00,103.83,103.84,103.75,103.78,10055.0,103.83,103.84,103.75,103.78,10055.0
2017-10-12 15:30:00,103.76,103.76,103.69,103.69,8950.0,103.76,103.76,103.69,103.69,8950.0
2017-10-12 15:35:00,103.68,103.68,103.57,103.57,13956.0,103.68,103.68,103.57,103.57,13956.0
2017-10-12 15:40:00,103.57,103.64,103.54,103.64,10998.0,103.57,103.64,103.54,103.64,10998.0
2017-10-12 15:45:00,103.63,103.63,103.5,103.57,12588.0,103.63,103.63,103.5,103.57,12588.0
2017-10-12 15:50:00,103.55,103.56,103.3,103.37,29985.0,103.55,103.56,103.3,103.37,29985.0
2017-10-12 15:55:00,103.37,103.45,103.25,103.45,40717.0,103.37,103.45,103.25,103.45,40717.0
2017-10-13 09:30:00,104.19,104.27,104.05,104.15,8535.0,104.19,104.27,104.05,104.15,8535.0
2017-10-13 09:35:00,104.18,104.45,103.98,104.08,8269.0,104.18,104.45,103.98,104.08,8269.0
2017-10-13 09:40:00,104.05,104.06,103.79,103.99,7838.0,104.05,104.06,103.79,103.99,7838.0
2017-10-13 09:45:00,103.99,104.25,103.99,104.22,5931.0,103.99,104.25,103.99,104.22,5931.0
2017-10-13 09:50:00,104.21,104.54,104.21,104.4,9807.0,104.21,104.54,104.21,104.4,9807.0
2017-10-13 09:55:00,104.43,104.43,104.05,104.2,8767.0,104.43,104.43,104.05,104.2,8767.0
2017-10-13 10:00:00,104.08,104.31,104.08,104.18,27074.0,104.08,104.31,104.08,104.18,27074.0
2017-10-13 10:05:00,104.17,104.21,103.91,104.09,6463.0,104.17,104.21,103.91,104.09,6463.0
2017-10-13 10:10:00,104.14,104.15,103.73,103.77,7809.0,104.14,104.15,103.73,103.77,7809.0
2017-10-13 10:15:00,103.8,103.98,103.73,103.73,4544.0,103.8,103.98,103.73,103.73,4544.0
2017-10-13 10:20:00,103.77,103.92,103.55,103.84,8320.0,103.77,103.92,103.55,103.84,8320.0
2017-10-13 10:25:00,103.89,104.17,103.89,104.17,7911.0,103.89,104.17,103.89,104.17,7911.0
2017-10-13 10:30:00,104.18,104.3,104.08,104.22,16013.0,104.18,104.3,104.08,104.22,16013.0
2017-10-13 10:35:00,104.24,104.33,104.17,104.25,14064.0,104.24,104.33,104.17,104.25,14064.0
2017-10-13 10:40:00,104.23,104.28,103.84,103.84,6011.0,104.23,104.28,103.84,103.84,6011.0
2017-10-13 10:45:00,103.86,103.96,103.82,103.87,12234.0,103.86,103.96,103.82,103.87,12234.0
2017-10-13 10:50:00,103.81,103.98,103.81,103.87,5000.0,103.81,103.98,103.81,103.87,5000.0
2017-10-13 10:55:00,103.87,104.07,103.87,104.02,4890.0,103.87,104.07,103.87,104.02,4890.0
2017-10-13 11:00:00,104.05,104.08,103.85,103.85,9319.0,104.05,104.08,103.85,103.85,9319.0
2017-10-13 11:05:00,103.82,103.82,103.65,103.67,7224.0,103.82,103.82,103.65,103.67,7224.0
2017-10-13 11:10:00,103.69,103.87,103.67,103.87,12448.0,103.69,103.87,103.67,103.87,12448.0
2017-10-13 11:15:00,103.9,104.1,103.89,103.98,6860.0,103.9,104.1,103.89,103.98,6860.0
2017-10-13 11:20:00,103.99,104.04,103.82,103.95,7161.0,103.99,104.04,103.82,103.95,7161.0
2017-10-13 11:25:00,103.84,103.87,103.66,103.72,9110.0,103.84,103.87,103.66,103.72,9110.0
2017-10-13 11:30:00,103.7,103.94,103.7,103.94,3845.0,103.7,103.94,103.7,103.94,3845.0
2017-10-13 11:35:00,103.93,104.07,103.8,104.02,5743.0,103.93,104.07,103.8,104.02,5743.0
2017-10-13 11:40:00,104.07,104.18,103.91,103.91,3701.0,104.07,104.18,103.91,103.91,3701.0
2017-10-13 11:45:00,103.88,104.14,103.88,104.1,3700.0,103.88,104.14,103.88,104.1,3700.0
2017-10-13 11:50:00,104.09,104.18,104.0,104.11,2306.0,104.09,104.18,104.0,104.11,2306.0
2017-10-13 11:55:00,104.08,104.25,104.03,104.21,4141.0,104.08,104.25,104.03,104.21,4141.0
2017-10-13 12:00:00,104.17,104.35,104.14,104.14,3200.0,104.17,104.35,104.14,104.14,3200.0
2017-10-13 12:05:00,104.19,104.3,104.18,104.28,4700.0,104.19,104.3,104.18,104.28,4700.0
2017-10-13 12:10:00,104.26,104.32,104.21,104.27,14811.0,104.26,104.32,104.21,104.27,14811.0
2017-10-13 12:15:00,104.3,104.33,104.0,104.0,6656.0,104.3,104.33,104.0,104.0,6656.0
2017-10-13 12:20:00,104.06,104.19,104.03,104.15,3796.0,104.06,104.19,104.03,104.15,3796.0
2017-10-13 12:25:00,104.18,104.22,104.13,104.2,2750.0,104.18,104.22,104.13,104.2,2750.0
2017-10-13 12:30:00,104.21,104.21,104.07,104.07,5514.0,104.21,104.21,104.07,104.07,5514.0
2017-10-13 12:35:00,104.05,104.05,103.89,104.02,3100.0,104.05,104.05,103.89,104.02,3100.0
2017-10-13 12:40:00,104.0,104.14,103.92,103.96,4300.0,104.0,104.14,103.92,103.96,4300.0
2017-10-13 12:45:00,103.96,104.04,103.95,103.99,2534.0,103.96,104.04,103.95,103.99,2534.0
2017-10-13 12:50:00,104.03,104.06,103.94,104.02,7800.0,104.03,104.06,103.94,104.02,7800.0
2017-10-13 12:55:00,104.0,104.14,103.98,104.13,7654.0,104.0,104.14,103.98,104.13,7654.0
2017-10-13 13:00:00,104.16,104.16,103.97,104.0,11083.0,104.16,104.16,103.97,104.0,11083.0
2017-10-13 13:05:00,104.0,104.08,103.96,104.07,2600.0,104.0,104.08,103.96,104.07,2600.0
2017-10-13 13:10:00,104.05,104.16,104.05,104.15,2119.0,104.05,104.16,104.05,104.15,2119.0
2017-10-13 13:15:00,104.13,104.22,104.11,104.18,10740.0,104.13,104.22,104.11,104.18,10740.0
2017-10-13 13:20:00,104.18,104.23,104.15,104.2,5215.0,104.18,104.23,104.15,104.2,5215.0
2017-10-13 13:25:00,104.24,104.31,104.2,104.31,10198.0,104.24,104.31,104.2,104.31,10198.0
2017-10-13 13:30:00,104.3,104.32,104.27,104.27,3490.0,104.3,104.32,104.27,104.27,3490.0
2017-10-13 13:35:00,104.27,104.33,104.2,104.23,6900.0,104.27,104.33,104.2,104.23,6900.0
2017-10-13 13:40:00,104.27,104.27,104.17,104.2,7614.0,104.27,104.27,104.17,104.2,7614.0
2017-10-13 13:45:00,104.2,104.3,104.18,104.29,15320.0,104.2,104.3,104.18,104.29,15320.0
2017-10-13 13:50:00,104.28,104.29,104.16,104.16,5780.0,104.28,104.29,104.16,104.16,5780.0
2017-10-13 13:55:00,104.15,104.23,104.14,104.21,22413.0,104.15,104.23,104.14,104.21,22413.0
2017-10-13 14:00:00,104.23,104.28,104.19,104.23,5597.0,104.23,104.28,104.19,104.23,5597.0
2017-10-13 14:05:00,104.24,104.28,104.19,104.28,2200.0,104.24,104.28,104.19,104.28,2200.0
2017-10-13 14:10:00,104.28,104.31,104.23,104.25,5612.0,104.28,104.31,104.23,104.25,5612.0
2017-10-13 14:15:00,104.28,104.3,104.24,104.25,11453.0,104.28,104.3,104.24,104.25,11453.0
2017-10-13 14:20:00,104.28,104.29,104.22,104.26,16442.0,104.28,104.29,104.22,104.26,16442.0
2017-10-13 14:25:00,104.27,104.41,104.27,104.41,14657.0,104.27,104.41,104.27,104.41,14657.0
2017-10-13 14:30:00,104.42,104.58,104.37,104.58,14731.0,104.42,104.58,104.37,104.58,14731.0
2017-10-13 14:35:00,104.58,104.6,104.45,104.52,15071.0,104.58,104.6,104.45,104.52,15071.0
2017-10-13 14:40:00,104.51,104.55,104.44,104.55,10151.0,104.51,104.55,104.44,104.55,10151.0
2017-10-13 14:45:00,104.52,104.6,104.49,104.51,11255.0,104.52,104.6,104.49,104.51,11255.0
2017-10-13 14:50:00,104.54,104.62,104.52,104.59,12753.0,104.54,104.62,104.52,104.59,12753.0
2017-10-13 14:55:00,104.6,104.63,104.42,104.46,8857.0,104.6,104.63,104.42,104.46,8857.0
2017-10-13 15:00:00,104.43,104.43,104.24,104.31,11014.0,104.43,104.43,104.24,104.31,11014.0
2017-10-13 15:05:00,104.32,104.41,104.31,104.35,5800.0,104.32,104.41,104.31,104.35,5800.0
2017-10-13 15:10:00,104.35,104.52,104.35,104.52,12253.0,104.35,104.52,104.35,104.52,12253.0
2017-10-13 15:15:00,104.54,104.54,104.39,104.4,6700.0,104.54,104.54,104.39,104.4,6700.0
2017-10-13 15:20:00,104.38,104.58,104.35,104.56,13350.0,104.38,104.58,104.35,104.56,13350.0
2017-10-13 15:25:00,104.56,104.73,104.54,104.67,17924.0,104.56,104.73,104.54,104.67,17924.0
2017-10-13 15:30:00,104.69,104.72,104.66,104.69,22615.0,104.69,104.72,104.66,104.69,22615.0
2017-10-13 15:35:00,104.68,104.69,104.55,104.59,13483.0,104.68,104.69,104.55,104.59,13483.0
2017-10-13 15:40:00,104.6,104.75,104.6,104.66,32528.0,104.6,104.75,104.6,104.66,32528.0
2017-10-13 15:45:00,104.65,104.66,104.53,104.61,44826.0,104.65,104.66,104.53,104.61,44826.0
2017-10-13 15:50:00,104.57,104.65,104.41,104.48,67301.0,104.57,104.65,104.41,104.48,67301.0
2017-10-13 15:55:00,104.48,104.62,104.35,104.62,101100.0,104.48,104.62,104.35,104.62,101100.0
2017-10-16 09:30:00,105.0,105.26,104.76,104.87,15743.0,105.0,105.26,104.76,104.87,15743.0
2017-10-16 09:35:00,105.08,105.12,104.77,104.94,7400.0,105.08,105.12,104.77,104.94,7400.0
2017-10-16 09:40:00,104.88,104.92,104.72,104.79,8100.0,104.88,104.92,104.72,104.79,8100.0
2017-10-16 09:45:00,104.86,104.9,104.68,104.76,3744.0,104.86,104.9,104.68,104.76,3744.0
2017-10-16 09:50:00,104.76,104.76,104.4,104.4,4900.0,104.76,104.76,104.4,104.4,4900.0
2017-10-16 09:55:00,104.41,104.71,104.38,104.55,11152.0,104.41,104.71,104.38,104.55,11152.0
2017-10-16 10:00:00,104.5,104.76,104.5,104.65,6323.0,104.5,104.76,104.5,104.65,6323.0
2017-10-16 10:05:00,104.74,104.74,104.55,104.7,4000.0,104.74,104.74,104.55,104.7,4000.0
2017-10-16 10:10:00,104.6,104.63,104.4,104.48,7570.0,104.6,104.63,104.4,104.48,7570.0
2017-10-16 10:15:00,104.44,104.68,104.44,104.67,6074.0,104.44,104.68,104.44,104.67,6074.0
2017-10-16 10:20:00,104.66,104.89,104.61,104.86,6454.0,104.66,104.89,104.61,104.86,6454.0
2017-10-16 10:25:00,104.84,105.12,104.81,104.99,8744.0,104.84,105.12,104.81,104.99,8744.0
2017-10-16 10:30:00,104.98,104.99,104.73,104.87,7800.0,104.98,104.99,104.73,104.87,7800.0
2017-10-16 10:35:00,104.81,104.89,104.76,104.85,2143.0,104.81,104.89,104.76,104.85,2143.0
2017-10-16 10:40:00,104.78,104.83,104.62,104.71,4192.0,104.78,104.83,104.62,104.71,4192.0
2017-10-16 10:45:00,104.68,104.73,104.66,104.68,2400.0,104.68,104.73,104.66,104.68,2400.0
2017-10-16 10:50:00,104.7,104.83,104.7,104.82,7573.0,104.7,104.83,104.7,104.82,7573.0
2017-10-16 10:55:00,104.88,104.93,104.66,104.76,7529.0,104.88,104.93,104.66,104.76,7529.0
2017-10-16 11:00:00,104.82,104.82,104.71,104.74,4894.0,104.82,104.82,104.71,104.74,4894.0
2017-10-16 11:05:00,104.75,104.87,104.74,104.81,6930.0,104.75,104.87,104.74,104.81,6930.0
2017-10-16 11:10:00,104.8,104.84,104.75,104.83,8098.0,104.8,104.84,104.75,104.83,8098.0
2017-10-16 11:15:00,104.77,104.8,104.7,104.76,13900.0,104.77,104.8,104.7,104.76,13900.0
2017-10-16 11:20:00,104.72,104.86,104.7,104.86,5976.0,104.72,104.86,104.7,104.86,5976.0
2017-10-16 11:25:00,104.86,105.08,104.85,105.03,9133.0,104.86,105.08,104.85,105.03,9133.0
2017-10-16 11:30:00,105.04,105.09,104.9,104.96,10265.0,105.04,105.09,104.9,104.96,10265.0
2017-10-16 11:35:00,104.94,105.01,104.88,104.98,3760.0,104.94,105.01,104.88,104.98,3760.0
2017-10-16 11:40:00,104.98,105.01,104.67,104.74,6228.0,104.98,105.01,104.67,104.74,6228.0
2017-10-16 11:45:00,104.74,104.92,104.74,104.92,2850.0,104.74,104.92,104.74,104.92,2850.0
2017-10-16 11:50:00,104.93,105.03,104.87,104.97,12315.0,104.93,105.03,104.87,104.97,12315.0
2017-10-16 11:55:00,104.98,105.0,104.85,104.94,33368.0,104.98,105.0,104.85,104.94,33368.0
2017-10-16 12:00:00,104.94,104.98,104.83,104.86,11999.0,104.94,104.98,104.83,104.86,11999.0
2017-10-16 12:05:00,104.85,104.98,104.83,104.83,5702.0,104.85,104.98,104.83,104.83,5702.0
2017-10-16 12:10:00,104.9,104.97,104.62,104.63,4252.0,104.9,104.97,104.62,104.63,4252.0
2017-10-16 12:15:00,104.62,104.65,104.45,104.63,4550.0,104.62,104.65,104.45,104.63,4550.0
2017-10-16 12:20:00,104.63,104.72,104.61,104.7,3655.0,104.63,104.72,104.61,104.7,3655.0
2017-10-16 12:25:00,104.7,104.88,104.67,104.88,1913.0,104.7,104.88,104.67,104.88,1913.0
2017-10-16 12:30:00,104.84,104.85,104.72,104.81,2452.0,104.84,104.85,104.72,104.81,2452.0
2017-10-16 12:35:00,104.76,104.85,104.76,104.79,2145.0,104.76,104.85,104.76,104.79,2145.0
2017-10-16 12:40:00,104.82,104.83,104.7,104.76,4100.0,104.82,104.83,104.7,104.76,4100.0
2017-10-16 12:45:00,104.8,104.85,104.77,104.85,19127.0,104.8,104.85,104.77,104.85,19127.0
2017-10-16 12:50:00,104.86,104.87,104.73,104.75,3920.0,104.86,104.87,104.73,104.75,3920.0
2017-10-16 12:55:00,104.75,104.78,104.74,104.76,1800.0,104.75,104.78,104.74,104.76,1800.0
2017-10-16 13:00:00,104.75,104.79,104.68,104.71,2560.0,104.75,104.79,104.68,104.71,2560.0
2017-10-16 13:05:00,104.69,104.73,104.56,104.7,33490.0,104.69,104.73,104.56,104.7,33490.0
2017-10-16 13:10:00,104.72,104.75,104.69,104.75,600.0,104.72,104.75,104.69,104.75,600.0
2017-10-16 13:15:00,104.83,104.88,104.79,104.82,5211.0,104.83,104.88,104.79,104.82,5211.0
2017-10-16 13:20:00,104.83,104.9,104.82,104.83,3192.0,104.83,104.9,104.82,104.83,3192.0
2017-10-16 13:25:00,104.78,104.87,104.78,104.85,2400.0,104.78,104.87,104.78,104.85,2400.0
2017-10-16 13:30:00,104.83,104.83,104.76,104.82,3500.0,104.83,104.83,104.76,104.82,3500.0
2017-10-16 13:35:00,104.78,104.83,104.78,104.78,2800.0,104.78,104.83,104.78,104.78,2800.0
2017-10-16 13:40:00,104.68,104.73,104.68,104.7,1000.0,104.68,104.73,104.68,104.7,1000.0
2017-10-16 13:45:00,104.73,104.78,104.72,104.74,900.0,104.73,104.78,104.72,104.74,900.0
2017-10-16 13:50:00,104.78,104.84,104.78,104.84,3897.0,104.78,104.84,104.78,104.84,3897.0
2017-10-16 13:55:00,104.82,104.83,104.78,104.8,18715.0,104.82,104.83,104.78,104.8,18715.0
2017-10-16 14:00:00,104.83,104.87,104.79,104.81,6750.0,104.83,104.87,104.79,104.81,6750.0
2017-10-16 14:05:00,104.8,104.81,104.72,104.76,3674.0,104.8,104.81,104.72,104.76,3674.0
2017-10-16 14:10:00,104.79,104.83,104.76,104.78,1700.0,104.79,104.83,104.76,104.78,1700.0
2017-10-16 14:15:00,104.77,104.81,104.77,104.81,1100.0,104.77,104.81,104.77,104.81,1100.0
2017-10-16 14:20:00,104.79,104.85,104.78,104.85,3212.0,104.79,104.85,104.78,104.85,3212.0
2017-10-16 14:25:00,104.83,104.86,104.8,104.8,2200.0,104.83,104.86,104.8,104.8,2200.0
2017-10-16 14:30:00,104.85,104.85,104.7,104.74,5254.0,104.85,104.85,104.7,104.74,5254.0
2017-10-16 14:35:00,104.77,104.85,104.77,104.84,2600.0,104.77,104.85,104.77,104.84,2600.0
2017-10-16 14:40:00,104.83,104.89,104.83,104.84,2400.0,104.83,104.89,104.83,104.84,2400.0
2017-10-16 14:45:00,104.84,104.9,104.84,104.88,3900.0,104.84,104.9,104.84,104.88,3900.0
2017-10-16 14:50:00,104.88,104.97,104.86,104.93,4730.0,104.88,104.97,104.86,104.93,4730.0
2017-10-16 14:55:00,104.93,104.93,104.83,104.87,8766.0,104.93,104.93,104.83,104.87,8766.0
2017-10-16 15:00:00,104.86,104.9,104.78,104.81,8728.0,104.86,104.9,104.78,104.81,8728.0
2017-10-16 15:05:00,104.82,104.82,104.75,104.8,8497.0,104.82,104.82,104.75,104.8,8497.0
2017-10-16 15:10:00,104.84,104.87,104.79,104.86,5067.0,104.84,104.87,104.79,104.86,5067.0
2017-10-16 15:15:00,104.86,104.9,104.82,104.9,4912.0,104.86,104.9,104.82,104.9,4912.0
2017-10-16 15:20:00,104.91,104.91,104.79,104.81,5888.0,104.91,104.91,104.79,104.81,5888.0
2017-10-16 15:25:00,104.81,104.88,104.81,104.84,8650.0,104.81,104.88,104.81,104.84,8650.0
2017-10-16 15:30:00,104.84,104.87,104.83,104.86,9854.0,104.84,104.87,104.83,104.86,9854.0
2017-10-16 15:35:00,104.85,104.87,104.81,104.81,13066.0,104.85,104.87,104.81,104.81,13066.0
2017-10-16 15:40:00,104.8,104.81,104.73,104.81,9322.0,104.8,104.81,104.73,104.81,9322.0
2017-10-16 15:45:00,104.8,104.81,104.77,104.79,13564.0,104.8,104.81,104.77,104.79,13564.0
2017-10-16 15:50:00,104.79,104.81,104.64,104.71,21655.0,104.79,104.81,104.64,104.71,21655.0
2017-10-16 15:55:00,104.75,104.78,104.66,104.75,25358.0,104.75,104.78,104.66,104.75,25358.0
2017-10-17 09:30:00,104.59,104.65,104.42,104.62,14577.0,104.59,104.65,104.42,104.62,14577.0
2017-10-17 09:35:00,104.63,104.82,104.62,104.78,5747.0,104.63,104.82,104.62,104.78,5747.0
2017-10-17 09:40:00,104.81,104.81,104.56,104.66,6922.0,104.81,104.81,104.56,104.66,6922.0
2017-10-17 09:45:00,104.56,104.7,104.53,104.65,5717.0,104.56,104.7,104.53,104.65,5717.0
2017-10-17 09:50:00,104.67,104.7,104.47,104.54,5197.0,104.67,104.7,104.47,104.54,5197.0
2017-10-17 09:55:00,104.55,104.56,104.07,104.44,29005.0,104.55,104.56,104.07,104.44,29005.0
2017-10-17 10:00:00,104.48,104.49,104.3,104.31,4076.0,104.48,104.49,104.3,104.31,4076.0
2017-10-17 10:05:00,104.29,104.29,104.14,104.26,8911.0,104.29,104.29,104.14,104.26,8911.0
2017-10-17 10:10:00,104.29,104.31,104.0,104.0,6690.0,104.29,104.31,104.0,104.0,6690.0
2017-10-17 10:15:00,103.97,104.0,103.7,103.74,13063.0,103.97,104.0,103.7,103.74,13063.0
2017-10-17 10:20:00,103.82,104.01,103.78,103.85,4100.0,103.82,104.01,103.78,103.85,4100.0
2017-10-17 10:25:00,103.89,104.0,103.65,103.65,6035.0,103.89,104.0,103.65,103.65,6035.0
2017-10-17 10:30:00,103.65,103.78,103.56,103.63,8571.0,103.65,103.78,103.56,103.63,8571.0
2017-10-17 10:35:00,103.63,103.85,103.62,103.81,14280.0,103.63,103.85,103.62,103.81,14280.0
2017-10-17 10:40:00,103.84,103.85,103.45,103.51,29065.0,103.84,103.85,103.45,103.51,29065.0
2017-10-17 10:45:00,103.5,103.52,103.27,103.49,10266.0,103.5,103.52,103.27,103.49,10266.0
2017-10-17 10:50:00,103.55,103.76,103.53,103.76,12535.0,103.55,103.76,103.53,103.76,12535.0
2017-10-17 10:55:00,103.72,103.72,103.52,103.54,9296.0,103.72,103.72,103.52,103.54,9296.0
2017-10-17 11:00:00,103.55,103.56,103.43,103.48,4653.0,103.55,103.56,103.43,103.48,4653.0
2017-10-17 11:05:00,103.48,103.63,103.42,103.53,7389.0,103.48,103.63,103.42,103.53,7389.0
2017-10-17 11:10:00,103.54,103.54,103.34,103.44,7549.0,103.54,103.54,103.34,103.44,7549.0
2017-10-17 11:15:00,103.37,103.62,103.37,103.56,9126.0,103.37,103.62,103.37,103.56,9126.0
2017-10-17 11:20:00,103.55,103.59,103.48,103.52,4230.0,103.55,103.59,103.48,103.52,4230.0
2017-10-17 11:25:00,103.55,103.62,103.52,103.6,4350.0,103.55,103.62,103.52,103.6,4350.0
2017-10-17 11:30:00,103.62,103.81,103.58,103.77,6011.0,103.62,103.81,103.58,103.77,6011.0
2017-10-17 11:35:00,103.8,103.93,103.76,103.9,3256.0,103.8,103.93,103.76,103.9,3256.0
2017-10-17 11:40:00,103.88,103.88,103.85,103.86,1100.0,103.88,103.88,103.85,103.86,1100.0
2017-10-17 11:45:00,103.86,103.94,103.85,103.89,4809.0,103.86,103.94,103.85,103.89,4809.0
2017-10-17 11:50:00,103.92,103.99,103.92,103.98,2900.0,103.92,103.99,103.92,103.98,2900.0
2017-10-17 11:55:00,103.96,104.0,103.88,103.88,9655.0,103.96,104.0,103.88,103.88,9655.0
2017-10-17 12:00:00,103.85,103.9,103.72,103.72,7800.0,103.85,103.9,103.72,103.72,7800.0
2017-10-17 12:05:00,103.74,104.01,103.74,104.0,8904.0,103.74,104.01,103.74,104.0,8904.0
2017-10-17 12:10:00,104.01,104.05,103.94,103.98,6781.0,104.01,104.05,103.94,103.98,6781.0
2017-10-17 12:15:00,103.95,104.0,103.88,103.98,3930.0,103.95,104.0,103.88,103.98,3930.0
2017-10-17 12:20:00,103.98,103.98,103.87,103.95,2895.0,103.98,103.98,103.87,103.95,2895.0
2017-10-17 12:25:00,103.93,104.0,103.92,103.99,3500.0,103.93,104.0,103.92,103.99,3500.0
2017-10-17 12:30:00,103.97,103.97,103.9,103.94,1850.0,103.97,103.97,103.9,103.94,1850.0
2017-10-17 12:35:00,103.92,104.0,103.9,103.98,3400.0,103.92,104.0,103.9,103.98,3400.0
2017-10-17 12:40:00,104.04,104.06,103.96,104.01,7200.0,104.04,104.06,103.96,104.01,7200.0
2017-10-17 12:45:00,103.98,104.07,103.96,104.07,1894.0,103.98,104.07,103.96,104.07,1894.0
2017-10-17 12:50:00,104.03,104.04,104.0,104.0,2195.0,104.03,104.04,104.0,104.0,2195.0
2017-10-17 12:55:00,103.98,104.02,103.93,103.99,1900.0,103.98,104.02,103.93,103.99,1900.0
2017-10-17 13:00:00,104.02,104.15,104.01,104.14,6217.0,104.02,104.15,104.01,104.14,6217.0
2017-10-17 13:05:00,104.16,104.24,104.14,104.19,3089.0,104.16,104.24,104.14,104.19,3089.0
2017-10-17 13:10:00,104.2,104.29,104.18,104.23,6042.0,104.2,104.29,104.18,104.23,6042.0
2017-10-17 13:15:00,104.23,104.23,104.09,104.12,8100.0,104.23,104.23,104.09,104.12,8100.0
2017-10-17 13:20:00,104.12,104.14,104.04,104.07,4713.0,104.12,104.14,104.04,104.07,4713.0
2017-10-17 13:25:00,104.11,104.13,104.0,104.07,2400.0,104.11,104.13,104.0,104.07,2400.0
2017-10-17 13:30:00,104.04,104.08,104.02,104.07,1900.0,104.04,104.08,104.02,104.07,1900.0
2017-10-17 13:35:00,104.06,104.08,103.92,104.04,5217.0,104.06,104.08,103.92,104.04,5217.0
2017-10-17 13:40:00,104.0,104.1,104.0,104.04,3066.0,104.0,104.1,104.0,104.04,3066.0
2017-10-17 13:45:00,104.06,104.22,104.06,104.13,1872.0,104.06,104.22,104.06,104.13,1872.0
2017-10-17 13:50:00,104.11,104.16,104.05,104.07,3510.0,104.11,104.16,104.05,104.07,3510.0
2017-10-17 13:55:00,104.07,104.09,103.93,104.05,8481.0,104.07,104.09,103.93,104.05,8481.0
2017-10-17 14:00:00,104.07,104.27,104.07,104.27,1410.0,104.07,104.27,104.07,104.27,1410.0
2017-10-17 14:05:00,104.28,104.29,104.16,104.16,7735.0,104.28,104.29,104.16,104.16,7735.0
2017-10-17 14:10:00,104.17,104.17,104.1,104.1,4868.0,104.17,104.17,104.1,104.1,4868.0
2017-10-17 14:15:00,104.13,104.21,104.11,104.13,7337.0,104.13,104.21,104.11,104.13,7337.0
2017-10-17 14:20:00,104.14,104.15,103.97,103.99,8678.0,104.14,104.15,103.97,103.99,8678.0
2017-10-17 14:25:00,104.0,104.01,103.83,103.83,7121.0,104.0,104.01,103.83,103.83,7121.0
2017-10-17 14:30:00,103.85,103.92,103.84,103.9,5320.0,103.85,103.92,103.84,103.9,5320.0
2017-10-17 14:35:00,103.91,103.99,103.9,103.93,5461.0,103.91,103.99,103.9,103.93,5461.0
2017-10-17 14:40:00,103.95,103.97,103.9,103.93,2200.0,103.95,103.97,103.9,103.93,2200.0
2017-10-17 14:45:00,103.94,104.01,103.92,104.0,4499.0,103.94,104.01,103.92,104.0,4499.0
2017-10-17 14:50:00,104.0,104.03,103.98,104.03,5078.0,104.0,104.03,103.98,104.03,5078.0
2017-10-17 14:55:00,104.02,104.1,104.01,104.04,7633.0,104.02,104.1,104.01,104.04,7633.0
2017-10-17 15:00:00,104.08,104.11,104.05,104.06,3649.0,104.08,104.11,104.05,104.06,3649.0
2017-10-17 15:05:00,104.06,104.1,104.02,104.06,9793.0,104.06,104.1,104.02,104.06,9793.0
2017-10-17 15:10:00,104.06,104.15,104.06,104.12,3700.0,104.06,104.15,104.06,104.12,3700.0
2017-10-17 15:15:00,104.13,104.14,104.08,104.12,10444.0,104.13,104.14,104.08,104.12,10444.0
2017-10-17 15:20:00,104.12,104.14,103.97,104.0,8090.0,104.12,104.14,103.97,104.0,8090.0
2017-10-17 15:25:00,104.01,104.02,103.83,103.83,7081.0,104.01,104.02,103.83,103.83,7081.0
2017-10-17 15:30:00,103.84,103.89,103.81,103.81,9190.0,103.84,103.89,103.81,103.81,9190.0
2017-10-17 15:35:00,103.85,103.86,103.72,103.76,11000.0,103.85,103.86,103.72,103.76,11000.0
2017-10-17 15:40:00,103.76,103.94,103.74,103.93,10300.0,103.76,103.94,103.74,103.93,10300.0
2017-10-17 15:45:00,103.92,104.02,103.92,103.99,14711.0,103.92,104.02,103.92,103.99,14711.0
2017-10-17 15:50:00,103.99,104.0,103.91,103.94,21179.0,103.99,104.0,103.91,103.94,21179.0
2017-10-17 15:55:00,103.94,103.96,103.86,103.9,35336.0,103.94,103.96,103.86,103.9,35336.0
2017-10-18 09:30:00,105.02,105.02,104.23,104.56,20953.0,105.02,105.02,104.23,104.56,20953.0
2017-10-18 09:35:00,104.71,104.77,104.1,104.56,25531.0,104.71,104.77,104.1,104.56,25531.0
2017-10-18 09:40:00,104.52,105.1,104.33,105.06,23828.0,104.52,105.1,104.33,105.06,23828.0
2017-10-18 09:45:00,105.05,105.06,104.57,104.62,11610.0,105.05,105.06,104.57,104.62,11610.0
2017-10-18 09:50:00,104.69,104.81,104.55,104.58,7000.0,104.69,104.81,104.55,104.58,7000.0
2017-10-18 09:55:00,104.56,104.56,104.31,104.44,9676.0,104.56,104.56,104.31,104.44,9676.0
2017-10-18 10:00:00,104.41,104.44,104.12,104.32,11979.0,104.41,104.44,104.12,104.32,11979.0
2017-10-18 10:05:00,104.31,104.53,104.25,104.41,6148.0,104.31,104.53,104.25,104.41,6148.0
2017-10-18 10:10:00,104.43,104.6,104.39,104.4,12135.0,104.43,104.6,104.39,104.4,12135.0
2017-10-18 10:15:00,104.48,104.48,104.26,104.3,3100.0,104.48,104.48,104.26,104.3,3100.0
2017-10-18 10:20:00,104.28,104.28,104.11,104.17,8300.0,104.28,104.28,104.11,104.17,8300.0
2017-10-18 10:25:00,104.18,104.5,104.18,104.47,10329.0,104.18,104.5,104.18,104.47,10329.0
2017-10-18 10:30:00,104.51,104.66,104.24,104.5,13562.0,104.51,104.66,104.24,104.5,13562.0
2017-10-18 10:35:00,104.57,104.67,104.32,104.57,14690.0,104.57,104.67,104.32,104.57,14690.0
2017-10-18 10:40:00,104.58,104.67,104.5,104.62,8243.0,104.58,104.67,104.5,104.62,8243.0
2017-10-18 10:45:00,104.63,104.63,104.51,104.55,4747.0,104.63,104.63,104.51,104.55,4747.0
2017-10-18 10:50:00,104.51,104.62,104.47,104.56,4100.0,104.51,104.62,104.47,104.56,4100.0
2017-10-18 10:55:00,104.57,104.58,104.46,104.52,4600.0,104.57,104.58,104.46,104.52,4600.0
2017-10-18 11:00:00,104.51,104.51,104.37,104.4,2000.0,104.51,104.51,104.37,104.4,2000.0
2017-10-18 11:05:00,104.43,104.51,104.26,104.5,10405.0,104.43,104.51,104.26,104.5,10405.0
2017-10-18 11:10:00,104.53,104.53,104.29,104.45,4078.0,104.53,104.53,104.29,104.45,4078.0
2017-10-18 11:15:00,104.47,104.48,104.27,104.28,3006.0,104.47,104.48,104.27,104.28,3006.0
2017-10-18 11:20:00,104.22,104.37,104.2,104.28,3800.0,104.22,104.37,104.2,104.28,3800.0
2017-10-18 11:25:00,104.24,104.41,104.21,104.41,4486.0,104.24,104.41,104.21,104.41,4486.0
2017-10-18 11:30:00,104.41,104.47,104.35,104.39,5300.0,104.41,104.47,104.35,104.39,5300.0
2017-10-18 11:35:00,104.39,104.47,104.36,104.41,6043.0,104.39,104.47,104.36,104.41,6043.0
2017-10-18 11:40:00,104.41,104.42,104.24,104.4,4799.0,104.41,104.42,104.24,104.4,4799.0
2017-10-18 11:45:00,104.38,104.43,104.3,104.38,6860.0,104.38,104.43,104.3,104.38,6860.0
2017-10-18 11:50:00,104.39,104.52,104.32,104.32,4200.0,104.39,104.52,104.32,104.32,4200.0
2017-10-18 11:55:00,104.27,104.44,104.22,104.3,4904.0,104.27,104.44,104.22,104.3,4904.0
2017-10-18 12:00:00,104.25,104.52,104.25,104.47,6010.0,104.25,104.52,104.25,104.47,6010.0
2017-10-18 12:05:00,104.49,104.69,104.49,104.68,5500.0,104.49,104.69,104.49,104.68,5500.0
2017-10-18 12:10:00,104.65,104.68,104.54,104.54,4100.0,104.65,104.68,104.54,104.54,4100.0
2017-10-18 12:15:00,104.49,104.73,104.49,104.7,3893.0,104.49,104.73,104.49,104.7,3893.0
2017-10-18 12:20:00,104.68,104.73,104.66,104.69,3055.0,104.68,104.73,104.66,104.69,3055.0
2017-10-18 12:25:00,104.67,104.76,104.63,104.75,2152.0,104.67,104.76,104.63,104.75,2152.0
2017-10-18 12:30:00,104.78,104.85,104.74,104.76,6917.0,104.78,104.85,104.74,104.76,6917.0
2017-10-18 12:35:00,104.78,104.78,104.72,104.73,3500.0,104.78,104.78,104.72,104.73,3500.0
2017-10-18 12:40:00,104.77,104.79,104.68,104.7,4625.0,104.77,104.79,104.68,104.7,4625.0
2017-10-18 12:45:00,104.68,104.85,104.6,104.85,8629.0,104.68,104.85,104.6,104.85,8629.0
2017-10-18 12:50:00,104.83,104.92,104.77,104.89,9205.0,104.83,104.92,104.77,104.89,9205.0
2017-10-18 12:55:00,104.87,104.93,104.78,104.92,7332.0,104.87,104.93,104.78,104.92,7332.0
2017-10-18 13:00:00,104.87,104.88,104.79,104.83,3100.0,104.87,104.88,104.79,104.83,3100.0
2017-10-18 13:05:00,104.84,104.93,104.77,104.9,9714.0,104.84,104.93,104.77,104.9,9714.0
2017-10-18 13:10:00,104.89,104.93,104.85,104.91,5136.0,104.89,104.93,104.85,104.91,5136.0
2017-10-18 13:15:00,104.91,104.97,104.87,104.87,5300.0,104.91,104.97,104.87,104.87,5300.0
2017-10-18 13:20:00,104.9,105.05,104.85,105.01,10252.0,104.9,105.05,104.85,105.01,10252.0
2017-10-18 13:25:00,105.03,105.05,104.97,105.01,10587.0,105.03,105.05,104.97,105.01,10587.0
2017-10-18 13:30:00,105.0,105.07,104.96,105.07,6100.0,105.0,105.07,104.96,105.07,6100.0
2017-10-18 13:35:00,105.06,105.3,105.01,105.27,17913.0,105.06,105.3,105.01,105.27,17913.0
2017-10-18 13:40:00,105.28,105.28,105.17,105.23,13429.0,105.28,105.28,105.17,105.23,13429.0
2017-10-18 13:45:00,105.26,105.37,105.19,105.23,15290.0,105.26,105.37,105.19,105.23,15290.0
2017-10-18 13:50:00,105.24,105.24,105.0,105.01,12019.0,105.24,105.24,105.0,105.01,12019.0
2017-10-18 13:55:00,105.0,105.11,104.92,104.97,5500.0,105.0,105.11,104.92,104.97,5500.0
2017-10-18 14:00:00,104.96,105.0,104.89,105.0,9000.0,104.96,105.0,104.89,105.0,9000.0
2017-10-18 14:05:00,104.99,105.1,104.86,104.86,5780.0,104.99,105.1,104.86,104.86,5780.0
2017-10-18 14:10:00,104.89,105.03,104.86,105.02,5302.0,104.89,105.03,104.86,105.02,5302.0
2017-10-18 14:15:00,105.02,105.05,104.96,104.98,5504.0,105.02,105.05,104.96,104.98,5504.0
2017-10-18 14:20:00,104.95,105.08,104.94,105.08,4599.0,104.95,105.08,104.94,105.08,4599.0
2017-10-18 14:25:00,105.09,105.13,105.03,105.03,5102.0,105.09,105.13,105.03,105.03,5102.0
2017-10-18 14:30:00,105.04,105.07,104.96,104.97,7570.0,105.04,105.07,104.96,104.97,7570.0
2017-10-18 14:35:00,105.02,105.02,104.87,104.87,6486.0,105.02,105.02,104.87,104.87,6486.0
2017-10-18 14:40:00,104.88,104.93,104.76,104.89,4820.0,104.88,104.93,104.76,104.89,4820.0
2017-10-18 14:45:00,104.89,104.94,104.86,104.94,3600.0,104.89,104.94,104.86,104.94,3600.0
2017-10-18 14:50:00,104.91,104.96,104.86,104.93,6519.0,104.91,104.96,104.86,104.93,6519.0
2017-10-18 14:55:00,104.94,105.06,104.94,105.0,7243.0,104.94,105.06,104.94,105.0,7243.0
2017-10-18 15:00:00,105.02,105.08,105.0,105.05,8150.0,105.02,105.08,105.0,105.05,8150.0
2017-10-18 15:05:00,105.05,105.08,105.01,105.03,4025.0,105.05,105.08,105.01,105.03,4025.0
2017-10-18 15:10:00,105.02,105.04,104.96,104.98,8058.0,105.02,105.04,104.96,104.98,8058.0
2017-10-18 15:15:00,104.99,105.04,104.99,105.01,4249.0,104.99,105.04,104.99,105.01,4249.0
2017-10-18 15:20:00,105.01,105.07,105.0,105.05,6670.0,105.01,105.07,105.0,105.05,6670.0
2017-10-18 15:25:00,105.05,105.07,105.02,105.07,8214.0,105.05,105.07,105.02,105.07,8214.0
2017-10-18 15:30:00,105.07,105.08,105.02,105.02,13140.0,105.07,105.08,105.02,105.02,13140.0
2017-10-18 15:35:00,105.01,105.01,104.89,104.94,13865.0,105.01,105.01,104.89,104.94,13865.0
2017-10-18 15:40:00,104.95,104.97,104.85,104.86,15990.0,104.95,104.97,104.85,104.86,15990.0
2017-10-18 15:45:00,104.86,104.86,104.75,104.79,21639.0,104.86,104.86,104.75,104.79,21639.0
2017-10-18 15:50:00,104.78,104.78,104.45,104.48,55938.0,104.78,104.78,104.45,104.48,55938.0
2017-10-18 15:55:00,104.47,104.61,104.43,104.59,32730.0,104.47,104.61,104.43,104.59,32730.0
2017-10-19 09:30:00,103.59,104.37,103.16,104.26,27807.0,103.59,104.37,103.16,104.26,27807.0
2017-10-19 09:35:00,104.28,104.36,103.4,103.58,9973.0,104.28,104.36,103.4,103.58,9973.0
2017-10-19 09:40:00,103.54,103.56,103.12,103.2,16360.0,103.54,103.56,103.12,103.2,16360.0
2017-10-19 09:45:00,103.16,103.19,102.6,102.63,31982.0,103.16,103.19,102.6,102.63,31982.0
2017-10-19 09:50:00,102.65,103.08,102.1,103.0,59601.0,102.65,103.08,102.1,103.0,59601.0
2017-10-19 09:55:00,102.94,103.06,102.69,102.77,13216.0,102.94,103.06,102.69,102.77,13216.0
2017-10-19 10:00:00,102.82,103.19,102.69,103.15,15071.0,102.82,103.19,102.69,103.15,15071.0
2017-10-19 10:05:00,103.16,103.32,103.12,103.25,6711.0,103.16,103.32,103.12,103.25,6711.0
2017-10-19 10:10:00,103.3,103.66,103.26,103.6,11767.0,103.3,103.66,103.26,103.6,11767.0
2017-10-19 10:15:00,103.68,103.75,103.34,103.7,11700.0,103.68,103.75,103.34,103.7,11700.0
2017-10-19 10:20:00,103.74,103.96,103.6,103.6,6889.0,103.74,103.96,103.6,103.6,6889.0
2017-10-19 10:25:00,103.53,103.53,103.32,103.5,5503.0,103.53,103.53,103.32,103.5,5503.0
2017-10-19 10:30:00,103.48,103.55,103.23,103.45,11529.0,103.48,103.55,103.23,103.45,11529.0
2017-10-19 10:35:00,103.45,103.69,103.45,103.65,10082.0,103.45,103.69,103.45,103.65,10082.0
2017-10-19 10:40:00,103.63,103.87,103.57,103.87,6296.0,103.63,103.87,103.57,103.87,6296.0
2017-10-19 10:45:00,103.82,103.85,103.73,103.8,6378.0,103.82,103.85,103.73,103.8,6378.0
2017-10-19 10:50:00,103.79,104.14,103.78,103.99,7476.0,103.79,104.14,103.78,103.99,7476.0
2017-10-19 10:55:00,104.02,104.08,103.88,104.01,4800.0,104.02,104.08,103.88,104.01,4800.0
2017-10-19 11:00:00,104.05,104.06,103.79,103.83,13991.0,104.05,104.06,103.79,103.83,13991.0
2017-10-19 11:05:00,103.83,103.91,103.8,103.82,4823.0,103.83,103.91,103.8,103.82,4823.0
2017-10-19 11:10:00,103.84,103.94,103.73,103.89,4900.0,103.84,103.94,103.73,103.89,4900.0
2017-10-19 11:15:00,103.95,104.02,103.83,103.85,4750.0,103.95,104.02,103.83,103.85,4750.0
2017-10-19 11:20:00,103.86,104.06,103.86,103.95,5175.0,103.86,104.06,103.86,103.95,5175.0
2017-10-19 11:25:00,103.98,104.0,103.89,103.93,3925.0,103.98,104.0,103.89,103.93,3925.0
2017-10-19 11:30:00,103.98,104.08,103.89,103.89,6300.0,103.98,104.08,103.89,103.89,6300.0
2017-10-19 11:35:00,103.85,103.94,103.8,103.83,3900.0,103.85,103.94,103.8,103.83,3900.0
2017-10-19 11:40:00,103.83,103.91,103.8,103.81,3738.0,103.83,103.91,103.8,103.81,3738.0
2017-10-19 11:45:00,103.8,103.86,103.69,103.77,7218.0,103.8,103.86,103.69,103.77,7218.0
2017-10-19 11:50:00,103.75,103.78,103.66,103.66,4900.0,103.75,103.78,103.66,103.66,4900.0
2017-10-19 11:55:00,103.64,103.66,103.47,103.55,6600.0,103.64,103.66,103.47,103.55,6600.0
2017-10-19 12:00:00,103.64,103.68,103.57,103.57,2800.0,103.64,103.68,103.57,103.57,2800.0
2017-10-19 12:05:00,103.61,103.75,103.58,103.75,3544.0,103.61,103.75,103.58,103.75,3544.0
2017-10-19 12:10:00,103.8,103.96,103.75,103.96,4573.0,103.8,103.96,103.75,103.96,4573.0
2017-10-19 12:15:00,103.91,103.96,103.9,103.91,1600.0,103.91,103.96,103.9,103.91,1600.0
2017-10-19 12:20:00,103.92,103.92,103.81,103.82,2500.0,103.92,103.92,103.81,103.82,2500.0
2017-10-19 12:25:00,103.82,103.9,103.78,103.87,3050.0,103.82,103.9,103.78,103.87,3050.0
2017-10-19 12:30:00,103.85,103.88,103.81,103.82,2819.0,103.85,103.88,103.81,103.82,2819.0
2017-10-19 12:35:00,103.8,103.81,103.76,103.77,1900.0,103.8,103.81,103.76,103.77,1900.0
2017-10-19 12:40:00,103.78,103.82,103.68,103.82,10554.0,103.78,103.82,103.68,103.82,10554.0
2017-10-19 12:45:00,103.82,103.92,103.81,103.92,2164.0,103.82,103.92,103.81,103.92,2164.0
2017-10-19 12:50:00,103.98,104.04,103.92,103.92,3517.0,103.98,104.04,103.92,103.92,3517.0
2017-10-19 12:55:00,103.93,104.07,103.91,103.94,3190.0,103.93,104.07,103.91,103.94,3190.0
2017-10-19 13:00:00,103.95,104.07,103.91,104.07,1200.0,103.95,104.07,103.91,104.07,1200.0
2017-10-19 13:05:00,104.06,104.06,103.9,103.93,2400.0,104.06,104.06,103.9,103.93,2400.0
2017-10-19 13:10:00,103.93,103.99,103.84,103.84,3556.0,103.93,103.99,103.84,103.84,3556.0
2017-10-19 13:15:00,103.84,103.91,103.83,103.85,3767.0,103.84,103.91,103.83,103.85,3767.0
2017-10-19 13:20:00,103.95,103.95,103.9,103.92,2000.0,103.95,103.95,103.9,103.92,2000.0
2017-10-19 13:25:00,103.91,104.04,103.91,103.95,4100.0,103.91,104.04,103.91,103.95,4100.0
2017-10-19 13:30:00,104.0,104.01,103.93,103.95,1500.0,104.0,104.01,103.93,103.95,1500.0
2017-10-19 13:35:00,103.92,104.05,103.9,104.04,4448.0,103.92,104.05,103.9,104.04,4448.0
2017-10-19 13:40:00,104.04,104.05,103.94,103.95,3625.0,104.04,104.05,103.94,103.95,3625.0
2017-10-19 13:45:00,104.02,104.03,103.98,103.98,2200.0,104.02,104.03,103.98,103.98,2200.0
2017-10-19 13:50:00,104.0,104.01,103.92,103.98,4800.0,104.0,104.01,103.92,103.98,4800.0
2017-10-19 13:55:00,103.97,104.05,103.97,103.98,2000.0,103.97,104.05,103.97,103.98,2000.0
2017-10-19 14:00:00,104.0,104.15,104.0,104.15,3878.0,104.0,104.15,104.0,104.15,3878.0
2017-10-19 14:05:00,104.14,104.31,104.14,104.26,15702.0,104.14,104.31,104.14,104.26,15702.0
2017-10-19 14:10:00,104.31,104.45,104.28,104.41,4973.0,104.31,104.45,104.28,104.41,4973.0
2017-10-19 14:15:00,104.45,104.57,104.45,104.55,4384.0,104.45,104.57,104.45,104.55,4384.0
2017-10-19 14:20:00,104.53,104.55,104.48,104.48,3000.0,104.53,104.55,104.48,104.48,3000.0
2017-10-19 14:25:00,104.47,104.5,104.4,104.45,2826.0,104.47,104.5,104.4,104.45,2826.0
2017-10-19 14:30:00,104.45,104.48,104.42,104.48,2200.0,104.45,104.48,104.42,104.48,2200.0
2017-10-19 14:35:00,104.5,104.52,104.43,104.46,2600.0,104.5,104.52,104.43,104.46,2600.0
2017-10-19 14:40:00,104.42,104.5,104.42,104.48,1300.0,104.42,104.5,104.42,104.48,1300.0
2017-10-19 14:45:00,104.52,104.55,104.47,104.47,1900.0,104.52,104.55,104.47,104.47,1900.0
2017-10-19 14:50:00,104.46,104.53,104.42,104.5,5179.0,104.46,104.53,104.42,104.5,5179.0
2017-10-19 14:55:00,104.54,104.55,104.49,104.49,2900.0,104.54,104.55,104.49,104.49,2900.0
2017-10-19 15:00:00,104.52,104.55,104.47,104.49,1800.0,104.52,104.55,104.47,104.49,1800.0
2017-10-19 15:05:00,104.54,104.54,104.42,104.46,2700.0,104.54,104.54,104.42,104.46,2700.0
2017-10-19 15:10:00,104.45,104.57,104.41,104.53,5700.0,104.45,104.57,104.41,104.53,5700.0
2017-10-19 15:15:00,104.49,104.49,104.17,104.17,13803.0,104.49,104.49,104.17,104.17,13803.0
2017-10-19 15:20:00,104.17,104.26,104.09,104.19,12616.0,104.17,104.26,104.09,104.19,12616.0
2017-10-19 15:25:00,104.13,104.27,104.09,104.18,18958.0,104.13,104.27,104.09,104.18,18958.0
2017-10-19 15:30:00,104.2,104.41,104.2,104.4,7795.0,104.2,104.41,104.2,104.4,7795.0
2017-10-19 15:35:00,104.38,104.54,104.38,104.51,11423.0,104.38,104.54,104.38,104.51,11423.0
2017-10-19 15:40:00,104.51,104.64,104.49,104.61,9956.0,104.51,104.64,104.49,104.61,9956.0
2017-10-19 15:45:00,104.6,104.8,104.6,104.8,18821.0,104.6,104.8,104.6,104.8,18821.0
2017-10-19 15:50:00,104.81,104.81,104.52,104.58,52130.0,104.81,104.81,104.52,104.58,52130.0
2017-10-19 15:55:00,104.57,104.61,104.51,104.56,60486.0,104.57,104.61,104.51,104.56,60486.0
2017-10-20 09:30:00,104.98,105.16,104.57,105.09,9677.0,104.98,105.16,104.57,105.09,9677.0
2017-10-20 09:35:00,105.09,105.18,104.85,104.91,10022.0,105.09,105.18,104.85,104.91,10022.0
2017-10-20 09:40:00,105.01,105.07,104.81,104.93,10357.0,105.01,105.07,104.81,104.93,10357.0
2017-10-20 09:45:00,104.94,105.05,104.72,104.86,10022.0,104.94,105.05,104.72,104.86,10022.0
2017-10-20 09:50:00,105.0,105.09,104.94,105.0,6100.0,105.0,105.09,104.94,105.0,6100.0
2017-10-20 09:55:00,105.0,105.0,104.88,104.95,4888.0,105.0,105.0,104.88,104.95,4888.0
2017-10-20 10:00:00,104.95,105.25,104.95,105.16,5636.0,104.95,105.25,104.95,105.16,5636.0
2017-10-20 10:05:00,105.18,105.29,105.14,105.21,8700.0,105.18,105.29,105.14,105.21,8700.0
2017-10-20 10:10:00,105.23,105.24,104.95,104.95,6617.0,105.23,105.24,104.95,104.95,6617.0
2017-10-20 10:15:00,104.94,105.09,104.88,104.93,10637.0,104.94,105.09,104.88,104.93,10637.0
2017-10-20 10:20:00,104.93,105.08,104.82,104.98,6900.0,104.93,105.08,104.82,104.98,6900.0
2017-10-20 10:25:00,104.98,104.98,104.84,104.86,2800.0,104.98,104.98,104.84,104.86,2800.0
2017-10-20 10:30:00,104.9,105.0,104.86,104.89,4630.0,104.9,105.0,104.86,104.89,4630.0
2017-10-20 10:35:00,104.87,104.94,104.81,104.92,5021.0,104.87,104.94,104.81,104.92,5021.0
2017-10-20 10:40:00,104.86,105.04,104.75,104.78,7595.0,104.86,105.04,104.75,104.78,7595.0
2017-10-20 10:45:00,104.8,104.85,104.68,104.7,2980.0,104.8,104.85,104.68,104.7,2980.0
2017-10-20 10:50:00,104.68,104.73,104.63,104.67,5679.0,104.68,104.73,104.63,104.67,5679.0
2017-10-20 10:55:00,104.64,104.82,104.64,104.67,5420.0,104.64,104.82,104.64,104.67,5420.0
2017-10-20 11:00:00,104.71,105.01,104.71,105.01,6000.0,104.71,105.01,104.71,105.01,6000.0
2017-10-20 11:05:00,104.97,105.04,104.92,104.94,5640.0,104.97,105.04,104.92,104.94,5640.0
2017-10-20 11:10:00,104.96,104.96,104.87,104.87,5598.0,104.96,104.96,104.87,104.87,5598.0
2017-10-20 11:15:00,104.85,104.85,104.71,104.84,3000.0,104.85,104.85,104.71,104.84,3000.0
2017-10-20 11:20:00,104.86,105.0,104.79,104.79,5203.0,104.86,105.0,104.79,104.79,5203.0
2017-10-20 11:25:00,104.84,104.9,104.83,104.85,6600.0,104.84,104.9,104.83,104.85,6600.0
2017-10-20 11:30:00,104.81,104.92,104.81,104.84,4650.0,104.81,104.92,104.81,104.84,4650.0
2017-10-20 11:35:00,104.84,105.09,104.82,105.09,11660.0,104.84,105.09,104.82,105.09,11660.0
2017-10-20 11:40:00,105.08,105.15,105.02,105.08,8959.0,105.08,105.15,105.02,105.08,8959.0
2017-10-20 11:45:00,105.08,105.25,105.02,105.21,10418.0,105.08,105.25,105.02,105.21,10418.0
2017-10-20 11:50:00,105.21,105.21,104.91,104.93,4948.0,105.21,105.21,104.91,104.93,4948.0
2017-10-20 11:55:00,104.88,104.95,104.86,104.94,2498.0,104.88,104.95,104.86,104.94,2498.0
2017-10-20 12:00:00,104.99,105.04,104.97,105.01,8060.0,104.99,105.04,104.97,105.01,8060.0
2017-10-20 12:05:00,105.04,105.06,104.91,104.91,3200.0,105.04,105.06,104.91,104.91,3200.0
2017-10-20 12:10:00,104.95,105.09,104.94,105.03,4276.0,104.95,105.09,104.94,105.03,4276.0
2017-10-20 12:15:00,105.02,105.12,105.0,105.08,6999.0,105.02,105.12,105.0,105.08,6999.0
2017-10-20 12:20:00,105.08,105.17,105.07,105.07,7236.0,105.08,105.17,105.07,105.07,7236.0
2017-10-20 12:25:00,105.07,105.18,105.06,105.15,4440.0,105.07,105.18,105.06,105.15,4440.0
2017-10-20 12:30:00,105.15,105.22,105.11,105.14,5600.0,105.15,105.22,105.11,105.14,5600.0
2017-10-20 12:35:00,105.16,105.16,105.04,105.04,2400.0,105.16,105.16,105.04,105.04,2400.0
2017-10-20 12:40:00,105.05,105.11,105.04,105.08,3166.0,105.05,105.11,105.04,105.08,3166.0
2017-10-20 12:45:00,105.05,105.07,104.85,104.86,2738.0,105.05,105.07,104.85,104.86,2738.0
2017-10-20 12:50:00,104.93,105.03,104.91,105.03,3200.0,104.93,105.03,104.91,105.03,3200.0
2017-10-20 12:55:00,105.03,105.05,104.96,105.03,1816.0,105.03,105.05,104.96,105.03,1816.0
2017-10-20 13:00:00,105.03,105.12,105.01,105.04,5149.0,105.03,105.12,105.01,105.04,5149.0
2017-10-20 13:05:00,105.06,105.09,104.98,104.99,6926.0,105.06,105.09,104.98,104.99,6926.0
2017-10-20 13:10:00,104.98,104.98,104.88,104.89,3100.0,104.98,104.98,104.88,104.89,3100.0
2017-10-20 13:15:00,104.88,104.91,104.88,104.91,1470.0,104.88,104.91,104.88,104.91,1470.0
2017-10-20 13:20:00,104.9,104.94,104.81,104.92,2750.0,104.9,104.94,104.81,104.92,2750.0
2017-10-20 13:25:00,104.98,104.99,104.93,104.98,2300.0,104.98,104.99,104.93,104.98,2300.0
2017-10-20 13:30:00,105.01,105.09,105.01,105.03,2893.0,105.01,105.09,105.01,105.03,2893.0
2017-10-20 13:35:00,105.06,105.13,105.04,105.13,2000.0,105.06,105.13,105.04,105.13,2000.0
2017-10-20 13:40:00,105.15,105.19,105.13,105.16,5363.0,105.15,105.19,105.13,105.16,5363.0
2017-10-20 13:45:00,105.16,105.17,105.04,105.08,7449.0,105.16,105.17,105.04,105.08,7449.0
2017-10-20 13:50:00,105.09,105.17,105.08,105.13,1594.0,105.09,105.17,105.08,105.13,1594.0
2017-10-20 13:55:00,105.12,105.14,105.0,105.05,2900.0,105.12,105.14,105.0,105.05,2900.0
2017-10-20 14:00:00,105.0,105.17,105.0,105.14,1692.0,105.0,105.17,105.0,105.14,1692.0
2017-10-20 14:05:00,105.17,105.24,105.14,105.18,3503.0,105.17,105.24,105.14,105.18,3503.0
2017-10-20 14:10:00,105.18,105.29,105.1,105.14,4289.0,105.18,105.29,105.1,105.14,4289.0
2017-10-20 14:15:00,105.16,105.21,105.1,105.16,5100.0,105.16,105.21,105.1,105.16,5100.0
2017-10-20 14:20:00,105.11,105.19,105.08,105.17,1900.0,105.11,105.19,105.08,105.17,1900.0
2017-10-20 14:25:00,105.19,105.23,105.11,105.17,4125.0,105.19,105.23,105.11,105.17,4125.0
2017-10-20 14:30:00,105.17,105.22,105.12,105.18,6871.0,105.17,105.22,105.12,105.18,6871.0
2017-10-20 14:35:00,105.12,105.18,105.08,105.13,3027.0,105.12,105.18,105.08,105.13,3027.0
2017-10-20 14:40:00,105.1,105.16,105.09,105.1,8399.0,105.1,105.16,105.09,105.1,8399.0
2017-10-20 14:45:00,105.09,105.1,104.99,104.99,3755.0,105.09,105.1,104.99,104.99,3755.0
2017-10-20 14:50:00,104.99,105.04,104.92,104.95,9874.0,104.99,105.04,104.92,104.95,9874.0
2017-10-20 14:55:00,104.95,104.95,104.86,104.9,16550.0,104.95,104.95,104.86,104.9,16550.0
2017-10-20 15:00:00,104.93,104.93,104.84,104.85,5570.0,104.93,104.93,104.84,104.85,5570.0
2017-10-20 15:05:00,104.85,104.87,104.6,104.6,20529.0,104.85,104.87,104.6,104.6,20529.0
2017-10-20 15:10:00,104.66,104.73,104.6,104.71,12821.0,104.66,104.73,104.6,104.71,12821.0
2017-10-20 15:15:00,104.66,104.79,104.64,104.77,3600.0,104.66,104.79,104.64,104.77,3600.0
2017-10-20 15:20:00,104.76,104.82,104.73,104.78,4717.0,104.76,104.82,104.73,104.78,4717.0
2017-10-20 15:25:00,104.78,104.79,104.7,104.77,6680.0,104.78,104.79,104.7,104.77,6680.0
2017-10-20 15:30:00,104.77,104.97,104.69,104.93,12206.0,104.77,104.97,104.69,104.93,12206.0
2017-10-20 15:35:00,104.91,104.95,104.89,104.9,7127.0,104.91,104.95,104.89,104.9,7127.0
2017-10-20 15:40:00,104.9,104.93,104.85,104.89,8637.0,104.9,104.93,104.85,104.89,8637.0
2017-10-20 15:45:00,104.91,104.92,104.79,104.86,16335.0,104.91,104.92,104.79,104.86,16335.0
2017-10-20 15:50:00,104.87,105.0,104.87,104.89,26615.0,104.87,105.0,104.87,104.89,26615.0
2017-10-20 15:55:00,104.9,105.0,104.9,104.93,45937.0,104.9,105.0,104.9,104.93,45937.0
2017-10-23 09:30:00,105.65,105.87,105.06,105.2,13254.0,105.65,105.87,105.06,105.2,13254.0
2017-10-23 09:35:00,105.31,105.36,105.18,105.27,30042.0,105.31,105.36,105.18,105.27,30042.0
2017-10-23 09:40:00,105.33,105.34,105.08,105.09,9788.0,105.33,105.34,105.08,105.09,9788.0
2017-10-23 09:45:00,105.14,105.18,105.05,105.07,2992.0,105.14,105.18,105.05,105.07,2992.0
2017-10-23 09:50:00,105.05,105.1,104.75,104.75,9014.0,105.05,105.1,104.75,104.75,9014.0
2017-10-23 09:55:00,104.79,105.0,104.72,104.93,6641.0,104.79,105.0,104.72,104.93,6641.0
2017-10-23 10:00:00,104.88,104.91,104.79,104.85,4800.0,104.88,104.91,104.79,104.85,4800.0
2017-10-23 10:05:00,104.81,104.85,104.45,104.58,14071.0,104.81,104.85,104.45,104.58,14071.0
2017-10-23 10:10:00,104.53,104.68,104.47,104.62,12238.0,104.53,104.68,104.47,104.62,12238.0
2017-10-23 10:15:00,104.69,104.8,104.56,104.8,2756.0,104.69,104.8,104.56,104.8,2756.0
2017-10-23 10:20:00,104.86,104.95,104.8,104.84,4800.0,104.86,104.95,104.8,104.84,4800.0
2017-10-23 10:25:00,104.94,105.03,104.83,105.02,2962.0,104.94,105.03,104.83,105.02,2962.0
2017-10-23 10:30:00,105.03,105.03,104.88,104.89,4685.0,105.03,105.03,104.88,104.89,4685.0
2017-10-23 10:35:00,104.85,104.96,104.81,104.96,800.0,104.85,104.96,104.81,104.96,800.0
2017-10-23 10:40:00,104.94,104.96,104.79,104.79,3550.0,104.94,104.96,104.79,104.79,3550.0
2017-10-23 10:45:00,104.82,104.83,104.6,104.6,5715.0,104.82,104.83,104.6,104.6,5715.0
2017-10-23 10:50:00,104.59,104.79,104.54,104.78,3980.0,104.59,104.79,104.54,104.78,3980.0
2017-10-23 10:55:00,104.76,104.9,104.75,104.8,2487.0,104.76,104.9,104.75,104.8,2487.0
2017-10-23 11:00:00,104.78,104.87,104.77,104.77,3420.0,104.78,104.87,104.77,104.77,3420.0
2017-10-23 11:05:00,104.84,104.89,104.75,104.87,7700.0,104.84,104.89,104.75,104.87,7700.0
2017-10-23 11:10:00,104.88,104.98,104.87,104.91,2638.0,104.88,104.98,104.87,104.91,2638.0
2017-10-23 11:15:00,104.97,105.1,104.94,105.01,5600.0,104.97,105.1,104.94,105.01,5600.0
2017-10-23 11:20:00,105.02,105.13,105.02,105.09,2200.0,105.02,105.13,105.02,105.09,2200.0
2017-10-23 11:25:00,105.13,105.13,104.96,105.02,6597.0,105.13,105.13,104.96,105.02,6597.0
2017-10-23 11:30:00,105.06,105.19,104.98,105.19,26395.0,105.06,105.19,104.98,105.19,26395.0
2017-10-23 11:35:00,105.12,105.18,104.93,104.99,8753.0,105.12,105.18,104.93,104.99,8753.0
2017-10-23 11:40:00,104.93,105.0,104.91,104.92,2855.0,104.93,105.0,104.91,104.92,2855.0
2017-10-23 11:45:00,104.92,104.92,104.81,104.84,5700.0,104.92,104.92,104.81,104.84,5700.0
2017-10-23 11:50:00,104.79,104.85,104.75,104.83,5590.0,104.79,104.85,104.75,104.83,5590.0
2017-10-23 11:55:00,104.78,104.91,104.75,104.81,7025.0,104.78,104.91,104.75,104.81,7025.0
2017-10-23 12:00:00,104.85,104.87,104.67,104.78,47686.0,104.85,104.87,104.67,104.78,47686.0
2017-10-23 12:05:00,104.73,104.86,104.68,104.82,4026.0,104.73,104.86,104.68,104.82,4026.0
2017-10-23 12:10:00,104.8,104.82,104.72,104.72,1400.0,104.8,104.82,104.72,104.72,1400.0
2017-10-23 12:15:00,104.73,104.77,104.65,104.7,2552.0,104.73,104.77,104.65,104.7,2552.0
2017-10-23 12:20:00,104.74,104.74,104.66,104.7,2700.0,104.74,104.74,104.66,104.7,2700.0
2017-10-23 12:25:00,104.67,104.71,104.62,104.64,4412.0,104.67,104.71,104.62,104.64,4412.0
2017-10-23 12:30:00,104.7,104.7,104.62,104.62,1600.0,104.7,104.7,104.62,104.62,1600.0
2017-10-23 12:35:00,104.64,104.73,104.64,104.69,1703.0,104.64,104.73,104.64,104.69,1703.0
2017-10-23 12:40:00,104.7,104.77,104.64,104.73,3305.0,104.7,104.77,104.64,104.73,3305.0
2017-10-23 12:45:00,104.76,104.76,104.7,104.74,1620.0,104.76,104.76,104.7,104.74,1620.0
2017-10-23 12:50:00,104.68,104.75,104.6,104.68,2925.0,104.68,104.75,104.6,104.68,2925.0
2017-10-23 12:55:00,104.73,105.03,104.68,104.99,8028.0,104.73,105.03,104.68,104.99,8028.0
2017-10-23 13:00:00,104.99,105.04,104.89,105.03,2200.0,104.99,105.04,104.89,105.03,2200.0
2017-10-23 13:05:00,105.05,105.05,105.03,105.05,983.0,105.05,105.05,105.03,105.05,983.0
2017-10-23 13:10:00,105.05,105.08,104.96,105.01,2300.0,105.05,105.08,104.96,105.01,2300.0
2017-10-23 13:15:00,105.04,105.11,104.99,105.11,2724.0,105.04,105.11,104.99,105.11,2724.0
2017-10-23 13:20:00,105.13,105.14,105.07,105.07,4198.0,105.13,105.14,105.07,105.07,4198.0
2017-10-23 13:25:00,105.1,105.1,105.01,105.01,1550.0,105.1,105.1,105.01,105.01,1550.0
2017-10-23 13:30:00,105.05,105.08,104.91,104.91,3500.0,105.05,105.08,104.91,104.91,3500.0
2017-10-23 13:35:00,104.91,105.06,104.9,105.05,1100.0,104.91,105.06,104.9,105.05,1100.0
2017-10-23 13:40:00,105.04,105.1,105.04,105.08,2042.0,105.04,105.1,105.04,105.08,2042.0
2017-10-23 13:45:00,105.11,105.11,105.08,105.08,1139.0,105.11,105.11,105.08,105.08,1139.0
2017-10-23 13:50:00,105.1,105.1,105.0,105.08,2800.0,105.1,105.1,105.0,105.08,2800.0
2017-10-23 13:55:00,105.08,105.08,105.01,105.06,3015.0,105.08,105.08,105.01,105.06,3015.0
2017-10-23 14:00:00,105.06,105.12,105.03,105.1,2982.0,105.06,105.12,105.03,105.1,2982.0
2017-10-23 14:05:00,105.1,105.15,105.06,105.11,5923.0,105.1,105.15,105.06,105.11,5923.0
2017-10-23 14:10:00,105.11,105.14,105.05,105.06,5650.0,105.11,105.14,105.05,105.06,5650.0
2017-10-23 14:15:00,105.03,105.03,104.98,105.01,1300.0,105.03,105.03,104.98,105.01,1300.0
2017-10-23 14:20:00,105.0,105.12,105.0,105.06,6505.0,105.0,105.12,105.0,105.06,6505.0
2017-10-23 14:25:00,105.07,105.17,105.06,105.17,4100.0,105.07,105.17,105.06,105.17,4100.0
2017-10-23 14:30:00,105.13,105.2,105.13,105.17,6532.0,105.13,105.2,105.13,105.17,6532.0
2017-10-23 14:35:00,105.18,105.25,105.18,105.22,2800.0,105.18,105.25,105.18,105.22,2800.0
2017-10-23 14:40:00,105.22,105.39,105.2,105.36,16143.0,105.22,105.39,105.2,105.36,16143.0
2017-10-23 14:45:00,105.36,105.44,105.35,105.36,6380.0,105.36,105.44,105.35,105.36,6380.0
2017-10-23 14:50:00,105.39,105.47,105.33,105.41,7975.0,105.39,105.47,105.33,105.41,7975.0
2017-10-23 14:55:00,105.41,105.48,105.4,105.45,2100.0,105.41,105.48,105.4,105.45,2100.0
2017-10-23 15:00:00,105.44,105.44,105.25,105.28,8662.0,105.44,105.44,105.25,105.28,8662.0
2017-10-23 15:05:00,105.31,105.31,105.2,105.23,5349.0,105.31,105.31,105.2,105.23,5349.0
2017-10-23 15:10:00,105.21,105.21,105.07,105.09,8527.0,105.21,105.21,105.07,105.09,8527.0
2017-10-23 15:15:00,105.09,105.22,105.05,105.17,6996.0,105.09,105.22,105.05,105.17,6996.0
2017-10-23 15:20:00,105.16,105.19,105.09,105.15,3959.0,105.16,105.19,105.09,105.15,3959.0
2017-10-23 15:25:00,105.16,105.19,105.06,105.14,5596.0,105.16,105.19,105.06,105.14,5596.0
2017-10-23 15:30:00,105.13,105.24,105.13,105.19,8747.0,105.13,105.24,105.13,105.19,8747.0
2017-10-23 15:35:00,105.15,105.21,104.98,104.98,9516.0,105.15,105.21,104.98,104.98,9516.0
2017-10-23 15:40:00,104.98,105.04,104.93,105.03,9554.0,104.98,105.04,104.93,105.03,9554.0
2017-10-23 15:45:00,105.04,105.18,105.04,105.07,10271.0,105.04,105.18,105.04,105.07,10271.0
2017-10-23 15:50:00,105.07,105.07,104.92,104.97,22320.0,105.07,105.07,104.92,104.97,22320.0
2017-10-23 15:55:00,104.98,105.05,104.92,105.0,29800.0,104.98,105.05,104.92,105.0,29800.0
2017-10-24 09:30:00,105.37,105.6,105.18,105.52,10129.0,105.37,105.6,105.18,105.52,10129.0
2017-10-24 09:35:00,105.47,105.47,105.06,105.2,6986.0,105.47,105.47,105.06,105.2,6986.0
2017-10-24 09:40:00,105.11,105.34,104.87,105.27,9205.0,105.11,105.34,104.87,105.27,9205.0
2017-10-24 09:45:00,105.28,105.39,105.15,105.16,27998.0,105.28,105.39,105.15,105.16,27998.0
2017-10-24 09:50:00,105.07,105.3,105.04,105.11,30443.0,105.07,105.3,105.04,105.11,30443.0
2017-10-24 09:55:00,105.06,105.28,105.05,105.23,13097.0,105.06,105.28,105.05,105.23,13097.0
2017-10-24 10:00:00,105.25,105.31,105.0,105.27,24136.0,105.25,105.31,105.0,105.27,24136.0
2017-10-24 10:05:00,105.32,105.57,105.25,105.32,105593.0,105.32,105.57,105.25,105.32,105593.0
2017-10-24 10:10:00,105.32,105.47,105.28,105.38,10819.0,105.32,105.47,105.28,105.38,10819.0
2017-10-24 10:15:00,105.39,105.56,105.33,105.49,10268.0,105.39,105.56,105.33,105.49,10268.0
2017-10-24 10:20:00,105.46,105.54,105.17,105.21,7700.0,105.46,105.54,105.17,105.21,7700.0
2017-10-24 10:25:00,105.24,105.27,105.15,105.15,10810.0,105.24,105.27,105.15,105.15,10810.0
2017-10-24 10:30:00,105.15,105.39,105.15,105.33,8152.0,105.15,105.39,105.15,105.33,8152.0
2017-10-24 10:35:00,105.33,105.35,105.12,105.25,6550.0,105.33,105.35,105.12,105.25,6550.0
2017-10-24 10:40:00,105.25,105.51,105.24,105.42,13615.0,105.25,105.51,105.24,105.42,13615.0
2017-10-24 10:45:00,105.45,105.53,105.33,105.53,5251.0,105.45,105.53,105.33,105.53,5251.0
2017-10-24 10:50:00,105.55,105.6,105.5,105.6,8542.0,105.55,105.6,105.5,105.6,8542.0
2017-10-24 10:55:00,105.6,105.63,105.48,105.55,24700.0,105.6,105.63,105.48,105.55,24700.0
2017-10-24 11:00:00,105.61,105.69,105.55,105.63,11800.0,105.61,105.69,105.55,105.63,11800.0
2017-10-24 11:05:00,105.6,105.86,105.6,105.82,24567.0,105.6,105.86,105.6,105.82,24567.0
2017-10-24 11:10:00,105.83,105.85,105.57,105.66,11305.0,105.83,105.85,105.57,105.66,11305.0
2017-10-24 11:15:00,105.57,105.58,105.5,105.51,2200.0,105.57,105.58,105.5,105.51,2200.0
2017-10-24 11:20:00,105.54,105.63,105.53,105.53,5621.0,105.54,105.63,105.53,105.53,5621.0
2017-10-24 11:25:00,105.58,105.68,105.53,105.61,3000.0,105.58,105.68,105.53,105.61,3000.0
2017-10-24 11:30:00,105.63,105.7,105.57,105.68,2000.0,105.63,105.7,105.57,105.68,2000.0
2017-10-24 11:35:00,105.68,105.72,105.64,105.64,2540.0,105.68,105.72,105.64,105.64,2540.0
2017-10-24 11:40:00,105.71,105.71,105.58,105.61,5675.0,105.71,105.71,105.58,105.61,5675.0
2017-10-24 11:45:00,105.61,105.65,105.58,105.58,2515.0,105.61,105.65,105.58,105.58,2515.0
2017-10-24 11:50:00,105.61,105.65,105.51,105.56,6575.0,105.61,105.65,105.51,105.56,6575.0
2017-10-24 11:55:00,105.49,105.56,105.47,105.47,1100.0,105.49,105.56,105.47,105.47,1100.0
2017-10-24 12:00:00,105.48,105.59,105.47,105.52,3786.0,105.48,105.59,105.47,105.52,3786.0
2017-10-24 12:05:00,105.56,105.6,105.52,105.54,3250.0,105.56,105.6,105.52,105.54,3250.0
2017-10-24 12:10:00,105.53,105.55,105.45,105.5,2700.0,105.53,105.55,105.45,105.5,2700.0
2017-10-24 12:15:00,105.49,105.51,105.46,105.48,1000.0,105.49,105.51,105.46,105.48,1000.0
2017-10-24 12:20:00,105.51,105.55,105.46,105.48,4642.0,105.51,105.55,105.46,105.48,4642.0
2017-10-24 12:25:00,105.49,105.56,105.46,105.49,4004.0,105.49,105.56,105.46,105.49,4004.0
2017-10-24 12:30:00,105.5,105.53,105.47,105.48,12304.0,105.5,105.53,105.47,105.48,12304.0
2017-10-24 12:35:00,105.48,105.51,105.41,105.41,2900.0,105.48,105.51,105.41,105.41,2900.0
2017-10-24 12:40:00,105.42,105.42,105.34,105.34,3700.0,105.42,105.42,105.34,105.34,3700.0
2017-10-24 12:45:00,105.34,105.36,105.26,105.29,4835.0,105.34,105.36,105.26,105.29,4835.0
2017-10-24 12:50:00,105.33,105.33,105.24,105.24,1231.0,105.33,105.33,105.24,105.24,1231.0
2017-10-24 12:55:00,105.23,105.26,105.2,105.25,2700.0,105.23,105.26,105.2,105.25,2700.0
2017-10-24 13:00:00,105.23,105.28,105.16,105.16,1770.0,105.23,105.28,105.16,105.16,1770.0
2017-10-24 13:05:00,105.18,105.2,105.13,105.13,2000.0,105.18,105.2,105.13,105.13,2000.0
2017-10-24 13:10:00,105.17,105.21,105.09,105.11,6700.0,105.17,105.21,105.09,105.11,6700.0
2017-10-24 13:15:00,105.07,105.32,105.06,105.2,3800.0,105.07,105.32,105.06,105.2,3800.0
2017-10-24 13:20:00,105.17,105.25,105.14,105.16,2552.0,105.17,105.25,105.14,105.16,2552.0
2017-10-24 13:25:00,105.2,105.29,105.19,105.24,2854.0,105.2,105.29,105.19,105.24,2854.0
2017-10-24 13:30:00,105.3,105.36,105.3,105.31,3300.0,105.3,105.36,105.3,105.31,3300.0
2017-10-24 13:35:00,105.32,105.39,105.2,105.25,11451.0,105.32,105.39,105.2,105.25,11451.0
2017-10-24 13:40:00,105.25,105.32,105.15,105.15,3300.0,105.25,105.32,105.15,105.15,3300.0
2017-10-24 13:45:00,105.14,105.24,105.07,105.09,7600.0,105.14,105.24,105.07,105.09,7600.0
2017-10-24 13:50:00,105.09,105.15,105.07,105.07,2100.0,105.09,105.15,105.07,105.07,2100.0
2017-10-24 13:55:00,105.08,105.21,105.05,105.16,6012.0,105.08,105.21,105.05,105.16,6012.0
2017-10-24 14:00:00,105.11,105.16,105.09,105.15,6500.0,105.11,105.16,105.09,105.15,6500.0
2017-10-24 14:05:00,105.13,105.15,105.05,105.14,4969.0,105.13,105.15,105.05,105.14,4969.0
2017-10-24 14:10:00,105.11,105.19,105.09,105.15,3612.0,105.11,105.19,105.09,105.15,3612.0
2017-10-24 14:15:00,105.16,105.23,105.12,105.22,3025.0,105.16,105.23,105.12,105.22,3025.0
2017-10-24 14:20:00,105.22,105.23,105.16,105.2,6964.0,105.22,105.23,105.16,105.2,6964.0
2017-10-24 14:25:00,105.18,105.23,105.17,105.17,4700.0,105.18,105.23,105.17,105.17,4700.0
2017-10-24 14:30:00,105.23,105.23,105.19,105.2,3430.0,105.23,105.23,105.19,105.2,3430.0
2017-10-24 14:35:00,105.22,105.22,105.14,105.14,9780.0,105.22,105.22,105.14,105.14,9780.0
2017-10-24 14:40:00,105.14,105.15,105.05,105.08,20547.0,105.14,105.15,105.05,105.08,20547.0
2017-10-24 14:45:00,105.1,105.12,105.06,105.09,3992.0,105.1,105.12,105.06,105.09,3992.0
2017-10-24 14:50:00,105.1,105.1,105.05,105.07,9985.0,105.1,105.1,105.05,105.07,9985.0
2017-10-24 14:55:00,105.09,105.12,105.03,105.07,7100.0,105.09,105.12,105.03,105.07,7100.0
2017-10-24 15:00:00,105.08,105.16,105.06,105.13,4625.0,105.08,105.16,105.06,105.13,4625.0
2017-10-24 15:05:00,105.16,105.16,104.96,104.97,13264.0,105.16,105.16,104.96,104.97,13264.0
2017-10-24 15:10:00,104.98,105.07,104.97,104.99,7038.0,104.98,105.07,104.97,104.99,7038.0
2017-10-24 15:15:00,104.99,105.03,104.95,105.03,5750.0,104.99,105.03,104.95,105.03,5750.0
2017-10-24 15:20:00,105.02,105.14,105.02,105.12,4650.0,105.02,105.14,105.02,105.12,4650.0
2017-10-24 15:25:00,105.11,105.18,105.04,105.17,12578.0,105.11,105.18,105.04,105.17,12578.0
2017-10-24 15:30:00,105.2,105.23,105.14,105.16,27721.0,105.2,105.23,105.14,105.16,27721.0
2017-10-24 15:35:00,105.17,105.2,105.14,105.16,6100.0,105.17,105.2,105.14,105.16,6100.0
2017-10-24 15:40:00,105.18,105.19,105.13,105.14,8110.0,105.18,105.19,105.13,105.14,8110.0
2017-10-24 15:45:00,105.13,105.14,105.0,105.01,12347.0,105.13,105.14,105.0,105.01,12347.0
2017-10-24 15:50:00,105.0,105.23,105.0,105.21,78174.0,105.0,105.23,105.0,105.21,78174.0
2017-10-24 15:55:00,105.2,105.25,105.13,105.21,26028.0,105.2,105.25,105.13,105.21,26028.0
2017-10-25 09:30:00,105.7,105.7,105.33,105.55,14062.0,105.7,105.7,105.33,105.55,14062.0
2017-10-25 09:35:00,105.43,105.55,105.17,105.22,7074.0,105.43,105.55,105.17,105.22,7074.0
2017-10-25 09:40:00,105.4,105.61,105.34,105.4,7579.0,105.4,105.61,105.34,105.4,7579.0
2017-10-25 09:45:00,105.46,105.53,105.3,105.38,5422.0,105.46,105.53,105.3,105.38,5422.0
2017-10-25 09:50:00,105.33,105.37,105.02,105.03,10409.0,105.33,105.37,105.02,105.03,10409.0
2017-10-25 09:55:00,105.0,105.18,104.84,105.1,7819.0,105.0,105.18,104.84,105.1,7819.0
2017-10-25 10:00:00,105.1,105.2,104.99,105.2,12459.0,105.1,105.2,104.99,105.2,12459.0
2017-10-25 10:05:00,105.23,105.3,105.1,105.29,4100.0,105.23,105.3,105.1,105.29,4100.0
2017-10-25 10:10:00,105.24,105.5,105.24,105.36,7550.0,105.24,105.5,105.24,105.36,7550.0
2017-10-25 10:15:00,105.3,105.42,105.22,105.37,7020.0,105.3,105.42,105.22,105.37,7020.0
2017-10-25 10:20:00,105.34,105.5,105.24,105.28,11080.0,105.34,105.5,105.24,105.28,11080.0
2017-10-25 10:25:00,105.22,105.66,105.22,105.66,4530.0,105.22,105.66,105.22,105.66,4530.0
2017-10-25 10:30:00,105.61,105.65,105.46,105.47,21144.0,105.61,105.65,105.46,105.47,21144.0
2017-10-25 10:35:00,105.47,105.62,105.46,105.59,4823.0,105.47,105.62,105.46,105.59,4823.0
2017-10-25 10:40:00,105.6,105.69,105.39,105.44,13739.0,105.6,105.69,105.39,105.44,13739.0
2017-10-25 10:45:00,105.38,105.41,105.24,105.36,4095.0,105.38,105.41,105.24,105.36,4095.0
2017-10-25 10:50:00,105.41,105.42,105.28,105.38,3800.0,105.41,105.42,105.28,105.38,3800.0
2017-10-25 10:55:00,105.41,105.53,105.3,105.46,2900.0,105.41,105.53,105.3,105.46,2900.0
2017-10-25 11:00:00,105.5,105.5,105.12,105.12,7115.0,105.5,105.5,105.12,105.12,7115.0
2017-10-25 11:05:00,105.12,105.15,104.39,104.44,22459.0,105.12,105.15,104.39,104.44,22459.0
2017-10-25 11:10:00,104.4,104.51,104.13,104.27,8690.0,104.4,104.51,104.13,104.27,8690.0
2017-10-25 11:15:00,104.18,104.19,103.55,103.55,22707.0,104.18,104.19,103.55,103.55,22707.0
2017-10-25 11:20:00,103.53,103.93,103.53,103.83,18265.0,103.53,103.93,103.53,103.83,18265.0
2017-10-25 11:25:00,103.88,104.19,103.84,104.17,15697.0,103.88,104.19,103.84,104.17,15697.0
2017-10-25 11:30:00,104.13,104.36,104.08,104.34,9424.0,104.13,104.36,104.08,104.34,9424.0
2017-10-25 11:35:00,104.29,104.41,104.14,104.41,3807.0,104.29,104.41,104.14,104.41,3807.0
2017-10-25 11:40:00,104.38,104.38,104.19,104.28,4102.0,104.38,104.38,104.19,104.28,4102.0
2017-10-25 11:45:00,104.2,104.28,104.14,104.15,10040.0,104.2,104.28,104.14,104.15,10040.0
2017-10-25 11:50:00,104.17,104.18,104.05,104.18,6748.0,104.17,104.18,104.05,104.18,6748.0
2017-10-25 11:55:00,104.21,104.21,104.08,104.16,3900.0,104.21,104.21,104.08,104.16,3900.0
2017-10-25 12:00:00,104.12,104.12,103.97,104.05,7766.0,104.12,104.12,103.97,104.05,7766.0
2017-10-25 12:05:00,104.01,104.17,103.94,104.13,7555.0,104.01,104.17,103.94,104.13,7555.0
2017-10-25 12:10:00,104.08,104.13,103.95,104.0,5200.0,104.08,104.13,103.95,104.0,5200.0
2017-10-25 12:15:00,103.98,103.98,103.77,103.77,4901.0,103.98,103.98,103.77,103.77,4901.0
2017-10-25 12:20:00,103.71,103.75,103.59,103.59,3924.0,103.71,103.75,103.59,103.59,3924.0
2017-10-25 12:25:00,103.56,103.62,103.36,103.36,11593.0,103.56,103.62,103.36,103.36,11593.0
2017-10-25 12:30:00,103.35,103.46,103.31,103.41,9048.0,103.35,103.46,103.31,103.41,9048.0
2017-10-25 12:35:00,103.43,103.55,103.39,103.51,11667.0,103.43,103.55,103.39,103.51,11667.0
2017-10-25 12:40:00,103.51,103.63,103.46,103.63,4899.0,103.51,103.63,103.46,103.63,4899.0
2017-10-25 12:45:00,103.59,103.67,103.56,103.59,13014.0,103.59,103.67,103.56,103.59,13014.0
2017-10-25 12:50:00,103.61,103.77,103.61,103.76,8148.0,103.61,103.77,103.61,103.76,8148.0
2017-10-25 12:55:00,103.78,103.91,103.77,103.91,5950.0,103.78,103.91,103.77,103.91,5950.0
2017-10-25 13:00:00,103.91,103.99,103.85,103.91,7000.0,103.91,103.99,103.85,103.91,7000.0
2017-10-25 13:05:00,103.86,104.0,103.86,104.0,2989.0,103.86,104.0,103.86,104.0,2989.0
2017-10-25 13:10:00,104.0,104.16,103.99,104.11,5152.0,104.0,104.16,103.99,104.11,5152.0
2017-10-25 13:15:00,104.16,104.24,104.12,104.16,3153.0,104.16,104.24,104.12,104.16,3153.0
2017-10-25 13:20:00,104.19,104.28,104.14,104.24,5600.0,104.19,104.28,104.14,104.24,5600.0
2017-10-25 13:25:00,104.28,104.28,104.16,104.28,4760.0,104.28,104.28,104.16,104.28,4760.0
2017-10-25 13:30:00,104.3,104.38,104.24,104.38,6392.0,104.3,104.38,104.24,104.38,6392.0
2017-10-25 13:35:00,104.32,104.47,104.27,104.38,3200.0,104.32,104.47,104.27,104.38,3200.0
2017-10-25 13:40:00,104.42,104.45,104.35,104.38,4058.0,104.42,104.45,104.35,104.38,4058.0
2017-10-25 13:45:00,104.35,104.39,104.33,104.33,3350.0,104.35,104.39,104.33,104.33,3350.0
2017-10-25 13:50:00,104.36,104.4,104.32,104.33,5400.0,104.36,104.4,104.32,104.33,5400.0
2017-10-25 13:55:00,104.38,104.38,104.26,104.27,4425.0,104.38,104.38,104.26,104.27,4425.0
2017-10-25 14:00:00,104.27,104.42,104.27,104.42,5100.0,104.27,104.42,104.27,104.42,5100.0
2017-10-25 14:05:00,104.41,104.5,104.37,104.48,3249.0,104.41,104.5,104.37,104.48,3249.0
2017-10-25 14:10:00,104.48,104.51,104.43,104.49,7595.0,104.48,104.51,104.43,104.49,7595.0
2017-10-25 14:15:00,104.48,104.55,104.48,104.53,5586.0,104.48,104.55,104.48,104.53,5586.0
2017-10-25 14:20:00,104.53,104.53,104.43,104.52,4549.0,104.53,104.53,104.43,104.52,4549.0
2017-10-25 14:25:00,104.54,104.54,104.45,104.45,4956.0,104.54,104.54,104.45,104.45,4956.0
2017-10-25 14:30:00,104.41,104.46,104.29,104.32,9013.0,104.41,104.46,104.29,104.32,9013.0
2017-10-25 14:35:00,104.34,104.4,104.34,104.39,4196.0,104.34,104.4,104.34,104.39,4196.0
2017-10-25 14:40:00,104.39,104.41,104.36,104.36,5307.0,104.39,104.41,104.36,104.36,5307.0
2017-10-25 14:45:00,104.35,104.36,104.31,104.36,4400.0,104.35,104.36,104.31,104.36,4400.0
2017-10-25 14:50:00,104.39,104.45,104.37,104.43,11868.0,104.39,104.45,104.37,104.43,11868.0
2017-10-25 14:55:00,104.42,104.49,104.42,104.45,4366.0,104.42,104.49,104.42,104.45,4366.0
2017-10-25 15:00:00,104.45,104.45,104.32,104.36,10728.0,104.45,104.45,104.32,104.36,10728.0
2017-10-25 15:05:00,104.38,104.52,104.37,104.43,12085.0,104.38,104.52,104.37,104.43,12085.0
2017-10-25 15:10:00,104.44,104.58,104.43,104.56,6761.0,104.44,104.58,104.43,104.56,6761.0
2017-10-25 15:15:00,104.55,104.72,104.52,104.7,10000.0,104.55,104.72,104.52,104.7,10000.0
2017-10-25 15:20:00,104.7,104.79,104.68,104.71,8645.0,104.7,104.79,104.68,104.71,8645.0
2017-10-25 15:25:00,104.71,104.84,104.71,104.84,11801.0,104.71,104.84,104.71,104.84,11801.0
2017-10-25 15:30:00,104.85,104.88,104.79,104.82,11133.0,104.85,104.88,104.79,104.82,11133.0
2017-10-25 15:35:00,104.82,104.84,104.76,104.76,11971.0,104.82,104.84,104.76,104.76,11971.0
2017-10-25 15:40:00,104.77,104.83,104.75,104.78,13297.0,104.77,104.83,104.75,104.78,13297.0
2017-10-25 15:45:00,104.78,104.79,104.72,104.74,20475.0,104.78,104.79,104.72,104.74,20475.0
2017-10-25 15:50:00,104.77,104.86,104.75,104.78,22388.0,104.77,104.86,104.75,104.78,22388.0
2017-10-25 15:55:00,104.78,104.89,104.78,104.85,32774.0,104.78,104.89,104.78,104.85,32774.0
2017-10-26 09:30:00,105.0,105.5,104.9,105.5,16160.0,105.0,105.5,104.9,105.5,16160.0
2017-10-26 09:35:00,105.44,105.66,105.2,105.21,11652.0,105.44,105.66,105.2,105.21,11652.0
2017-10-26 09:40:00,105.26,105.44,104.83,104.83,3434.0,105.26,105.44,104.83,104.83,3434.0
2017-10-26 09:45:00,104.99,105.18,104.89,105.17,6608.0,104.99,105.18,104.89,105.17,6608.0
2017-10-26 09:50:00,105.17,105.5,105.08,105.5,4500.0,105.17,105.5,105.08,105.5,4500.0
2017-10-26 09:55:00,105.54,105.75,105.52,105.62,8302.0,105.54,105.75,105.52,105.62,8302.0
2017-10-26 10:00:00,105.59,105.6,105.34,105.53,6700.0,105.59,105.6,105.34,105.53,6700.0
2017-10-26 10:05:00,105.52,105.55,105.25,105.29,8100.0,105.52,105.55,105.25,105.29,8100.0
2017-10-26 10:10:00,105.21,105.32,105.02,105.11,2900.0,105.21,105.32,105.02,105.11,2900.0
2017-10-26 10:15:00,105.11,105.26,105.07,105.07,3100.0,105.11,105.26,105.07,105.07,3100.0
2017-10-26 10:20:00,105.1,105.32,105.05,105.22,3510.0,105.1,105.32,105.05,105.22,3510.0
2017-10-26 10:25:00,105.14,105.32,105.08,105.17,6300.0,105.14,105.32,105.08,105.17,6300.0
2017-10-26 10:30:00,105.28,105.3,105.15,105.21,5600.0,105.28,105.3,105.15,105.21,5600.0
2017-10-26 10:35:00,105.13,105.45,105.12,105.39,4450.0,105.13,105.45,105.12,105.39,4450.0
2017-10-26 10:40:00,105.38,105.51,105.28,105.46,6304.0,105.38,105.51,105.28,105.46,6304.0
2017-10-26 10:45:00,105.5,105.59,105.44,105.59,4152.0,105.5,105.59,105.44,105.59,4152.0
2017-10-26 10:50:00,105.6,105.79,105.59,105.61,7375.0,105.6,105.79,105.59,105.61,7375.0
2017-10-26 10:55:00,105.6,105.6,105.26,105.26,16571.0,105.6,105.6,105.26,105.26,16571.0
2017-10-26 11:00:00,105.34,105.37,105.19,105.22,10700.0,105.34,105.37,105.19,105.22,10700.0
2017-10-26 11:05:00,105.2,105.24,105.08,105.11,7535.0,105.2,105.24,105.08,105.11,7535.0
2017-10-26 11:10:00,105.1,105.11,104.8,104.81,9543.0,105.1,105.11,104.8,104.81,9543.0
2017-10-26 11:15:00,104.8,104.81,104.51,104.6,9488.0,104.8,104.81,104.51,104.6,9488.0
2017-10-26 11:20:00,104.59,104.84,104.47,104.84,5897.0,104.59,104.84,104.47,104.84,5897.0
2017-10-26 11:25:00,104.85,104.88,104.65,104.65,9660.0,104.85,104.88,104.65,104.65,9660.0
2017-10-26 11:30:00,104.62,104.62,104.3,104.3,8860.0,104.62,104.62,104.3,104.3,8860.0
2017-10-26 11:35:00,104.27,104.45,104.24,104.43,6938.0,104.27,104.45,104.24,104.43,6938.0
2017-10-26 11:40:00,104.44,104.5,104.37,104.41,3004.0,104.44,104.5,104.37,104.41,3004.0
2017-10-26 11:45:00,104.41,104.58,104.41,104.49,3200.0,104.41,104.58,104.41,104.49,3200.0
2017-10-26 11:50:00,104.55,104.6,104.55,104.57,1800.0,104.55,104.6,104.55,104.57,1800.0
2017-10-26 11:55:00,104.54,104.64,104.49,104.59,3097.0,104.54,104.64,104.49,104.59,3097.0
2017-10-26 12:00:00,104.62,104.62,104.5,104.56,3000.0,104.62,104.62,104.5,104.56,3000.0
2017-10-26 12:05:00,104.59,104.7,104.54,104.7,2800.0,104.59,104.7,104.54,104.7,2800.0
2017-10-26 12:10:00,104.72,104.84,104.66,104.69,3000.0,104.72,104.84,104.66,104.69,3000.0
2017-10-26 12:15:00,104.68,104.74,104.63,104.74,1700.0,104.68,104.74,104.63,104.74,1700.0
2017-10-26 12:20:00,104.73,104.8,104.55,104.58,3646.0,104.73,104.8,104.55,104.58,3646.0
2017-10-26 12:25:00,104.58,104.72,104.54,104.62,5380.0,104.58,104.72,104.54,104.62,5380.0
2017-10-26 12:30:00,104.62,104.73,104.58,104.59,2100.0,104.62,104.73,104.58,104.59,2100.0
2017-10-26 12:35:00,104.56,104.71,104.56,104.61,2600.0,104.56,104.71,104.56,104.61,2600.0
2017-10-26 12:40:00,104.55,104.68,104.55,104.68,1700.0,104.55,104.68,104.55,104.68,1700.0
2017-10-26 12:45:00,104.7,104.7,104.56,104.61,3626.0,104.7,104.7,104.56,104.61,3626.0
2017-10-26 12:50:00,104.67,104.79,104.65,104.74,2900.0,104.67,104.79,104.65,104.74,2900.0
2017-10-26 12:55:00,104.68,104.88,104.68,104.8,10128.0,104.68,104.88,104.68,104.8,10128.0
2017-10-26 13:00:00,104.8,104.9,104.7,104.81,5800.0,104.8,104.9,104.7,104.81,5800.0
2017-10-26 13:05:00,104.78,105.07,104.78,105.03,7300.0,104.78,105.07,104.78,105.03,7300.0
2017-10-26 13:10:00,104.99,105.1,104.97,105.01,2800.0,104.99,105.1,104.97,105.01,2800.0
2017-10-26 13:15:00,105.03,105.18,105.0,105.07,2051.0,105.03,105.18,105.0,105.07,2051.0
2017-10-26 13:20:00,105.1,105.14,105.07,105.12,2801.0,105.1,105.14,105.07,105.12,2801.0
2017-10-26 13:25:00,105.1,105.1,105.01,105.01,1500.0,105.1,105.1,105.01,105.01,1500.0
2017-10-26 13:30:00,105.05,105.05,104.97,104.97,1900.0,105.05,105.05,104.97,104.97,1900.0
2017-10-26 13:35:00,104.99,105.15,104.99,105.09,1500.0,104.99,105.15,104.99,105.09,1500.0
2017-10-26 13:40:00,105.04,105.1,105.04,105.07,1500.0,105.04,105.1,105.04,105.07,1500.0
2017-10-26 13:45:00,105.07,105.09,104.87,104.94,5455.0,105.07,105.09,104.87,104.94,5455.0
2017-10-26 13:50:00,104.95,105.0,104.91,104.97,2367.0,104.95,105.0,104.91,104.97,2367.0
2017-10-26 13:55:00,105.12,105.14,104.94,104.97,15828.0,105.12,105.14,104.94,104.97,15828.0
2017-10-26 14:00:00,104.97,105.25,104.97,105.16,10044.0,104.97,105.25,104.97,105.16,10044.0
2017-10-26 14:05:00,105.16,105.24,105.1,105.19,9561.0,105.16,105.24,105.1,105.19,9561.0
2017-10-26 14:10:00,105.18,105.23,105.14,105.19,2600.0,105.18,105.23,105.14,105.19,2600.0
2017-10-26 14:15:00,105.19,105.23,105.09,105.13,2350.0,105.19,105.23,105.09,105.13,2350.0
2017-10-26 14:20:00,105.09,105.16,105.04,105.04,7853.0,105.09,105.16,105.04,105.04,7853.0
2017-10-26 14:25:00,105.1,105.14,104.95,105.11,6846.0,105.1,105.14,104.95,105.11,6846.0
2017-10-26 14:30:00,105.11,105.12,105.06,105.09,5399.0,105.11,105.12,105.06,105.09,5399.0
2017-10-26 14:35:00,105.1,105.11,105.05,105.07,6351.0,105.1,105.11,105.05,105.07,6351.0
2017-10-26 14:40:00,105.06,105.13,105.05,105.08,12221.0,105.06,105.13,105.05,105.08,12221.0
2017-10-26 14:45:00,105.08,105.09,105.0,105.05,4376.0,105.08,105.09,105.0,105.05,4376.0
2017-10-26 14:50:00,105.05,105.12,105.0,105.08,12637.0,105.05,105.12,105.0,105.08,12637.0
2017-10-26 14:55:00,105.08,105.11,105.05,105.1,3551.0,105.08,105.11,105.05,105.1,3551.0
2017-10-26 15:00:00,105.12,105.24,105.12,105.23,2826.0,105.12,105.24,105.12,105.23,2826.0
2017-10-26 15:05:00,105.25,105.25,105.16,105.19,5754.0,105.25,105.25,105.16,105.19,5754.0
2017-10-26 15:10:00,105.2,105.24,105.15,105.19,4724.0,105.2,105.24,105.15,105.19,4724.0
2017-10-26 15:15:00,105.18,105.2,105.03,105.11,7494.0,105.18,105.2,105.03,105.11,7494.0
2017-10-26 15:20:00,105.13,105.23,105.08,105.11,4700.0,105.13,105.23,105.08,105.11,4700.0
2017-10-26 15:25:00,105.17,105.23,105.12,105.14,8801.0,105.17,105.23,105.12,105.14,8801.0
2017-10-26 15:30:00,105.16,105.24,105.11,105.11,6630.0,105.16,105.24,105.11,105.11,6630.0
2017-10-26 15:35:00,105.14,105.25,105.12,105.25,11074.0,105.14,105.25,105.12,105.25,11074.0
2017-10-26 15:40:00,105.25,105.36,105.23,105.35,15518.0,105.25,105.36,105.23,105.35,15518.0
2017-10-26 15:45:00,105.34,105.46,105.31,105.43,20800.0,105.34,105.46,105.31,105.43,20800.0
2017-10-26 15:50:00,105.4,105.5,105.31,105.49,25206.0,105.4,105.5,105.31,105.49,25206.0
2017-10-26 15:55:00,105.47,105.51,105.35,105.43,44303.0,105.47,105.51,105.35,105.43,44303.0
2017-10-27 09:30:00,105.9,106.46,105.8,106.3,24842.0,105.9,106.46,105.8,106.3,24842.0
2017-10-27 09:35:00,106.3,106.38,105.74,105.75,43025.0,106.3,106.38,105.74,105.75,43025.0
2017-10-27 09:40:00,105.75,106.03,105.75,105.98,6200.0,105.75,106.03,105.75,105.98,6200.0
2017-10-27 09:45:00,105.98,106.13,105.83,105.96,21500.0,105.98,106.13,105.83,105.96,21500.0
2017-10-27 09:50:00,105.93,106.05,105.78,105.79,8695.0,105.93,106.05,105.78,105.79,8695.0
2017-10-27 09:55:00,105.84,105.84,105.55,105.62,6700.0,105.84,105.84,105.55,105.62,6700.0
2017-10-27 10:00:00,105.57,105.95,105.47,105.74,16071.0,105.57,105.95,105.47,105.74,16071.0
2017-10-27 10:05:00,105.8,105.93,105.75,105.81,9922.0,105.8,105.93,105.75,105.81,9922.0
2017-10-27 10:10:00,105.85,105.92,105.7,105.91,14786.0,105.85,105.92,105.7,105.91,14786.0
2017-10-27 10:15:00,105.94,106.18,105.87,106.05,13670.0,105.94,106.18,105.87,106.05,13670.0
2017-10-27 10:20:00,106.16,106.3,105.93,105.93,9623.0,106.16,106.3,105.93,105.93,9623.0
2017-10-27 10:25:00,105.99,106.4,105.99,106.06,18554.0,105.99,106.4,105.99,106.06,18554.0
2017-10-27 10:30:00,106.04,106.06,105.91,106.03,13020.0,106.04,106.06,105.91,106.03,13020.0
2017-10-27 10:35:00,105.98,106.07,105.85,106.03,12853.0,105.98,106.07,105.85,106.03,12853.0
2017-10-27 10:40:00,105.97,106.23,105.96,106.14,23274.0,105.97,106.23,105.96,106.14,23274.0
2017-10-27 10:45:00,106.18,106.18,106.0,106.02,7160.0,106.18,106.18,106.0,106.02,7160.0
2017-10-27 10:50:00,105.95,106.03,105.89,106.03,4080.0,105.95,106.03,105.89,106.03,4080.0
2017-10-27 10:55:00,106.03,106.08,105.99,106.01,2900.0,106.03,106.08,105.99,106.01,2900.0
2017-10-27 11:00:00,106.03,106.06,105.92,105.92,6618.0,106.03,106.06,105.92,105.92,6618.0
2017-10-27 11:05:00,105.92,106.03,105.9,105.9,5794.0,105.92,106.03,105.9,105.9,5794.0
2017-10-27 11:10:00,105.89,105.92,105.76,105.83,3600.0,105.89,105.92,105.76,105.83,3600.0
2017-10-27 11:15:00,105.82,105.95,105.79,105.88,8900.0,105.82,105.95,105.79,105.88,8900.0
2017-10-27 11:20:00,105.92,106.02,105.88,106.02,3000.0,105.92,106.02,105.88,106.02,3000.0
2017-10-27 11:25:00,106.02,106.17,105.89,106.05,7902.0,106.02,106.17,105.89,106.05,7902.0
2017-10-27 11:30:00,106.13,106.2,106.04,106.07,4600.0,106.13,106.2,106.04,106.07,4600.0
2017-10-27 11:35:00,106.14,106.2,106.05,106.05,5200.0,106.14,106.2,106.05,106.05,5200.0
2017-10-27 11:40:00,106.05,106.15,105.98,106.1,8012.0,106.05,106.15,105.98,106.1,8012.0
2017-10-27 11:45:00,106.1,106.27,106.09,106.13,11443.0,106.1,106.27,106.09,106.13,11443.0
2017-10-27 11:50:00,106.08,106.19,106.06,106.09,4217.0,106.08,106.19,106.06,106.09,4217.0
2017-10-27 11:55:00,106.11,106.13,105.99,106.01,15980.0,106.11,106.13,105.99,106.01,15980.0
2017-10-27 12:00:00,106.0,106.16,105.98,106.15,11892.0,106.0,106.16,105.98,106.15,11892.0
2017-10-27 12:05:00,106.11,106.32,106.03,106.16,13000.0,106.11,106.32,106.03,106.16,13000.0
2017-10-27 12:10:00,106.15,106.48,106.14,106.46,9000.0,106.15,106.48,106.14,106.46,9000.0
2017-10-27 12:15:00,106.49,106.91,106.49,106.88,8482.0,106.49,106.91,106.49,106.88,8482.0
2017-10-27 12:20:00,106.88,107.09,106.85,106.93,7949.0,106.88,107.09,106.85,106.93,7949.0
2017-10-27 12:25:00,106.93,107.11,106.93,107.08,10413.0,106.93,107.11,106.93,107.08,10413.0
2017-10-27 12:30:00,107.1,107.14,107.03,107.14,5787.0,107.1,107.14,107.03,107.14,5787.0
2017-10-27 12:35:00,107.12,107.3,107.1,107.18,17056.0,107.12,107.3,107.1,107.18,17056.0
2017-10-27 12:40:00,107.2,107.27,107.11,107.22,11950.0,107.2,107.27,107.11,107.22,11950.0
2017-10-27 12:45:00,107.23,107.26,107.21,107.22,1200.0,107.23,107.26,107.21,107.22,1200.0
2017-10-27 12:50:00,107.2,107.22,107.07,107.17,4800.0,107.2,107.22,107.07,107.17,4800.0
2017-10-27 12:55:00,107.17,107.22,107.15,107.15,2108.0,107.17,107.22,107.15,107.15,2108.0
2017-10-27 13:00:00,107.16,107.2,107.12,107.18,3450.0,107.16,107.2,107.12,107.18,3450.0
2017-10-27 13:05:00,107.18,107.24,107.14,107.22,2000.0,107.18,107.24,107.14,107.22,2000.0
2017-10-27 13:10:00,107.22,107.27,107.21,107.27,1900.0,107.22,107.27,107.21,107.27,1900.0
2017-10-27 13:15:00,107.25,107.32,107.24,107.31,2450.0,107.25,107.32,107.24,107.31,2450.0
2017-10-27 13:20:00,107.32,107.32,107.27,107.27,3800.0,107.32,107.32,107.27,107.27,3800.0
2017-10-27 13:25:00,107.3,107.32,107.26,107.28,3603.0,107.3,107.32,107.26,107.28,3603.0
2017-10-27 13:30:00,107.27,107.41,107.27,107.39,3501.0,107.27,107.41,107.27,107.39,3501.0
2017-10-27 13:35:00,107.4,107.64,107.39,107.59,11246.0,107.4,107.64,107.39,107.59,11246.0
2017-10-27 13:40:00,107.61,107.63,107.48,107.48,14012.0,107.61,107.63,107.48,107.48,14012.0
2017-10-27 13:45:00,107.5,107.54,107.31,107.35,10157.0,107.5,107.54,107.31,107.35,10157.0
2017-10-27 13:50:00,107.38,107.56,107.31,107.56,22191.0,107.38,107.56,107.31,107.56,22191.0
2017-10-27 13:55:00,107.61,107.73,107.58,107.58,13326.0,107.61,107.73,107.58,107.58,13326.0
2017-10-27 14:00:00,107.61,107.85,107.58,107.83,11791.0,107.61,107.85,107.58,107.83,11791.0
2017-10-27 14:05:00,107.85,107.93,107.8,107.9,20448.0,107.85,107.93,107.8,107.9,20448.0
2017-10-27 14:10:00,107.94,107.96,107.86,107.86,8790.0,107.94,107.96,107.86,107.86,8790.0
2017-10-27 14:15:00,107.86,107.88,107.76,107.87,9165.0,107.86,107.88,107.76,107.87,9165.0
2017-10-27 14:20:00,107.84,107.85,107.59,107.62,8317.0,107.84,107.85,107.59,107.62,8317.0
2017-10-27 14:25:00,107.64,107.77,107.62,107.62,8228.0,107.64,107.77,107.62,107.62,8228.0
2017-10-27 14:30:00,107.62,107.66,107.55,107.64,7425.0,107.62,107.66,107.55,107.64,7425.0
2017-10-27 14:35:00,107.65,107.76,107.61,107.75,6835.0,107.65,107.76,107.61,107.75,6835.0
2017-10-27 14:40:00,107.73,107.73,107.63,107.68,8787.0,107.73,107.73,107.63,107.68,8787.0
2017-10-27 14:45:00,107.71,107.75,107.61,107.61,6351.0,107.71,107.75,107.61,107.61,6351.0
2017-10-27 14:50:00,107.63,107.71,107.6,107.61,8848.0,107.63,107.71,107.6,107.61,8848.0
2017-10-27 14:55:00,107.67,107.69,107.61,107.67,3965.0,107.67,107.69,107.61,107.67,3965.0
2017-10-27 15:00:00,107.67,107.69,107.62,107.69,6722.0,107.67,107.69,107.62,107.69,6722.0
2017-10-27 15:05:00,107.69,107.8,107.69,107.7,7591.0,107.69,107.8,107.69,107.7,7591.0
2017-10-27 15:10:00,107.72,107.82,107.69,107.79,6828.0,107.72,107.82,107.69,107.79,6828.0
2017-10-27 15:15:00,107.77,107.93,107.77,107.85,7991.0,107.77,107.93,107.77,107.85,7991.0
2017-10-27 15:20:00,107.81,107.9,107.81,107.84,8831.0,107.81,107.9,107.81,107.84,8831.0
2017-10-27 15:25:00,107.84,108.04,107.83,108.04,21670.0,107.84,108.04,107.83,108.04,21670.0
2017-10-27 15:30:00,108.02,108.03,107.92,108.0,16917.0,108.02,108.03,107.92,108.0,16917.0
2017-10-27 15:35:00,108.0,108.02,107.91,107.91,15302.0,108.0,108.02,107.91,107.91,15302.0
2017-10-27 15:40:00,107.93,107.95,107.8,107.85,25251.0,107.93,107.95,107.8,107.85,25251.0
2017-10-27 15:45:00,107.85,108.0,107.84,107.88,32065.0,107.85,108.0,107.84,107.88,32065.0
2017-10-27 15:50:00,107.9,107.98,107.86,107.93,59384.0,107.9,107.98,107.86,107.93,59384.0
2017-10-27 15:55:00,107.92,107.93,107.81,107.85,66178.0,107.92,107.93,107.81,107.85,66178.0
2017-10-30 09:30:00,108.49,108.69,108.04,108.52,27169.0,108.49,108.69,108.04,108.52,27169.0
2017-10-30 09:35:00,108.48,108.97,108.48,108.91,24605.0,108.48,108.97,108.48,108.91,24605.0
2017-10-30 09:40:00,108.94,109.19,108.73,108.88,42832.0,108.94,109.19,108.73,108.88,42832.0
2017-10-30 09:45:00,108.88,109.18,108.62,109.13,20248.0,108.88,109.18,108.62,109.13,20248.0
2017-10-30 09:50:00,109.12,109.34,108.84,108.84,16330.0,109.12,109.34,108.84,108.84,16330.0
2017-10-30 09:55:00,108.95,109.36,108.9,109.33,21886.0,108.95,109.36,108.9,109.33,21886.0
2017-10-30 10:00:00,109.31,109.76,109.24,109.72,17985.0,109.31,109.76,109.24,109.72,17985.0
2017-10-30 10:05:00,109.73,110.0,109.64,109.95,52561.0,109.73,110.0,109.64,109.95,52561.0
2017-10-30 10:10:00,109.93,109.93,109.43,109.47,40182.0,109.93,109.93,109.43,109.47,40182.0
2017-10-30 10:15:00,109.47,109.76,109.47,109.7,24215.0,109.47,109.76,109.47,109.7,24215.0
2017-10-30 10:20:00,109.69,109.69,109.29,109.32,13100.0,109.69,109.69,109.29,109.32,13100.0
2017-10-30 10:25:00,109.32,109.35,108.9,109.15,10141.0,109.32,109.35,108.9,109.15,10141.0
2017-10-30 10:30:00,109.17,109.2,108.87,109.07,16804.0,109.17,109.2,108.87,109.07,16804.0
2017-10-30 10:35:00,109.1,109.12,108.85,108.98,11849.0,109.1,109.12,108.85,108.98,11849.0
2017-10-30 10:40:00,108.95,109.19,108.86,109.18,25530.0,108.95,109.19,108.86,109.18,25530.0
2017-10-30 10:45:00,109.14,109.45,109.07,109.24,24267.0,109.14,109.45,109.07,109.24,24267.0
2017-10-30 10:50:00,109.25,109.43,109.25,109.26,12390.0,109.25,109.43,109.25,109.26,12390.0
2017-10-30 10:55:00,109.27,109.32,109.04,109.11,16440.0,109.27,109.32,109.04,109.11,16440.0
2017-10-30 11:00:00,109.12,109.17,109.07,109.09,7466.0,109.12,109.17,109.07,109.09,7466.0
2017-10-30 11:05:00,109.07,109.12,108.98,109.0,12589.0,109.07,109.12,108.98,109.0,12589.0
2017-10-30 11:10:00,109.0,109.06,108.66,108.86,11145.0,109.0,109.06,108.66,108.86,11145.0
2017-10-30 11:15:00,108.88,108.88,108.75,108.76,7549.0,108.88,108.88,108.75,108.76,7549.0
2017-10-30 11:20:00,108.8,108.81,108.52,108.7,12191.0,108.8,108.81,108.52,108.7,12191.0
2017-10-30 11:25:00,108.69,108.74,108.47,108.54,10027.0,108.69,108.74,108.47,108.54,10027.0
2017-10-30 11:30:00,108.54,108.62,108.43,108.5,13404.0,108.54,108.62,108.43,108.5,13404.0
2017-10-30 11:35:00,108.55,108.55,108.41,108.55,6900.0,108.55,108.55,108.41,108.55,6900.0
2017-10-30 11:40:00,108.59,108.94,108.52,108.94,15546.0,108.59,108.94,108.52,108.94,15546.0
2017-10-30 11:45:00,108.91,109.01,108.86,108.97,12580.0,108.91,109.01,108.86,108.97,12580.0
2017-10-30 11:50:00,108.97,109.07,108.92,109.0,9930.0,108.97,109.07,108.92,109.0,9930.0
2017-10-30 11:55:00,109.02,109.04,108.85,109.02,8614.0,109.02,109.04,108.85,109.02,8614.0
2017-10-30 12:00:00,109.05,109.25,108.98,109.13,20001.0,109.05,109.25,108.98,109.13,20001.0
2017-10-30 12:05:00,109.16,109.2,109.11,109.18,6198.0,109.16,109.2,109.11,109.18,6198.0
2017-10-30 12:10:00,109.18,109.19,108.94,108.98,15379.0,109.18,109.19,108.94,108.98,15379.0
2017-10-30 12:15:00,108.98,108.99,108.7,108.73,18471.0,108.98,108.99,108.7,108.73,18471.0
2017-10-30 12:20:00,108.73,109.12,108.7,109.12,27860.0,108.73,109.12,108.7,109.12,27860.0
2017-10-30 12:25:00,109.12,109.28,109.11,109.24,7729.0,109.12,109.28,109.11,109.24,7729.0
2017-10-30 12:30:00,109.21,109.47,109.19,109.46,14184.0,109.21,109.47,109.19,109.46,14184.0
2017-10-30 12:35:00,109.45,109.49,109.29,109.3,8450.0,109.45,109.49,109.29,109.3,8450.0
2017-10-30 12:40:00,109.3,109.34,109.06,109.17,10904.0,109.3,109.34,109.06,109.17,10904.0
2017-10-30 12:45:00,109.13,109.18,109.0,109.01,12192.0,109.13,109.18,109.0,109.01,12192.0
2017-10-30 12:50:00,109.02,109.02,108.8,108.94,12780.0,109.02,109.02,108.8,108.94,12780.0
2017-10-30 12:55:00,108.89,108.94,108.75,108.75,14918.0,108.89,108.94,108.75,108.75,14918.0
2017-10-30 13:00:00,108.75,108.89,108.67,108.89,14614.0,108.75,108.89,108.67,108.89,14614.0
2017-10-30 13:05:00,108.91,109.11,108.91,109.09,7482.0,108.91,109.11,108.91,109.09,7482.0
2017-10-30 13:10:00,109.12,109.13,109.04,109.05,5717.0,109.12,109.13,109.04,109.05,5717.0
2017-10-30 13:15:00,109.05,109.12,109.02,109.12,10895.0,109.05,109.12,109.02,109.12,10895.0
2017-10-30 13:20:00,109.14,109.23,109.08,109.19,18087.0,109.14,109.23,109.08,109.19,18087.0
2017-10-30 13:25:00,109.18,109.33,109.18,109.21,6747.0,109.18,109.33,109.18,109.21,6747.0
2017-10-30 13:30:00,109.19,109.23,109.01,109.01,6000.0,109.19,109.23,109.01,109.01,6000.0
2017-10-30 13:35:00,109.03,109.04,108.91,109.01,6460.0,109.03,109.04,108.91,109.01,6460.0
2017-10-30 13:40:00,109.01,109.02,108.94,109.0,3662.0,109.01,109.02,108.94,109.0,3662.0
2017-10-30 13:45:00,109.0,109.06,108.97,109.05,6950.0,109.0,109.06,108.97,109.05,6950.0
2017-10-30 13:50:00,109.06,109.09,108.92,108.92,8066.0,109.06,109.09,108.92,108.92,8066.0
2017-10-30 13:55:00,108.94,109.06,108.86,108.95,10015.0,108.94,109.06,108.86,108.95,10015.0
2017-10-30 14:00:00,108.92,109.09,108.92,109.03,9805.0,108.92,109.09,108.92,109.03,9805.0
2017-10-30 14:05:00,109.03,109.14,108.96,109.13,8459.0,109.03,109.14,108.96,109.13,8459.0
2017-10-30 14:10:00,109.14,109.6,109.13,109.53,11691.0,109.14,109.6,109.13,109.53,11691.0
2017-10-30 14:15:00,109.53,109.61,109.5,109.51,9802.0,109.53,109.61,109.5,109.51,9802.0
2017-10-30 14:20:00,109.51,109.55,109.34,109.55,7352.0,109.51,109.55,109.34,109.55,7352.0
2017-10-30 14:25:00,109.53,109.55,109.39,109.4,12097.0,109.53,109.55,109.39,109.4,12097.0
2017-10-30 14:30:00,109.37,109.5,109.27,109.4,6522.0,109.37,109.5,109.27,109.4,6522.0
2017-10-30 14:35:00,109.46,109.5,109.35,109.39,10438.0,109.46,109.5,109.35,109.39,10438.0
2017-10-30 14:40:00,109.37,109.45,109.32,109.41,6850.0,109.37,109.45,109.32,109.41,6850.0
2017-10-30 14:45:00,109.45,109.56,109.45,109.52,7249.0,109.45,109.56,109.45,109.52,7249.0
2017-10-30 14:50:00,109.5,109.51,109.41,109.44,7302.0,109.5,109.51,109.41,109.44,7302.0
2017-10-30 14:55:00,109.48,109.6,109.46,109.6,12441.0,109.48,109.6,109.46,109.6,12441.0
2017-10-30 15:00:00,109.62,109.71,109.59,109.66,16740.0,109.62,109.71,109.59,109.66,16740.0
2017-10-30 15:05:00,109.63,109.63,109.44,109.48,23166.0,109.63,109.63,109.44,109.48,23166.0
2017-10-30 15:10:00,109.49,109.55,109.47,109.48,13658.0,109.49,109.55,109.47,109.48,13658.0
2017-10-30 15:15:00,109.48,109.6,109.48,109.48,15587.0,109.48,109.6,109.48,109.48,15587.0
2017-10-30 15:20:00,109.48,109.51,109.36,109.41,31577.0,109.48,109.51,109.36,109.41,31577.0
2017-10-30 15:25:00,109.44,109.63,109.42,109.56,14989.0,109.44,109.63,109.42,109.56,14989.0
2017-10-30 15:30:00,109.54,109.57,109.44,109.57,14477.0,109.54,109.57,109.44,109.57,14477.0
2017-10-30 15:35:00,109.56,109.6,109.42,109.6,29425.0,109.56,109.6,109.42,109.6,29425.0
2017-10-30 15:40:00,109.62,109.87,109.62,109.77,32671.0,109.62,109.87,109.62,109.77,32671.0
2017-10-30 15:45:00,109.73,109.79,109.69,109.71,47143.0,109.73,109.79,109.69,109.71,47143.0
2017-10-30 15:50:00,109.72,109.94,109.7,109.93,58166.0,109.72,109.94,109.7,109.93,58166.0
2017-10-30 15:55:00,109.92,109.93,109.68,109.7,75650.0,109.92,109.93,109.68,109.7,75650.0
2017-10-31 09:30:00,110.01,110.22,109.91,110.02,31887.0,110.01,110.22,109.91,110.02,31887.0
2017-10-31 09:35:00,110.0,110.11,109.65,109.68,13485.0,110.0,110.11,109.65,109.68,13485.0
2017-10-31 09:40:00,109.78,110.0,109.7,109.86,12633.0,109.78,110.0,109.7,109.86,12633.0
2017-10-31 09:45:00,109.65,109.93,109.64,109.75,16785.0,109.65,109.93,109.64,109.75,16785.0
2017-10-31 09:50:00,109.8,109.95,109.63,109.63,34707.0,109.8,109.95,109.63,109.63,34707.0
2017-10-31 09:55:00,109.6,109.64,109.18,109.41,28139.0,109.6,109.64,109.18,109.41,28139.0
2017-10-31 10:00:00,109.42,109.69,109.4,109.68,15000.0,109.42,109.69,109.4,109.68,15000.0
2017-10-31 10:05:00,109.66,109.7,109.48,109.48,25798.0,109.66,109.7,109.48,109.48,25798.0
2017-10-31 10:10:00,109.53,109.88,109.5,109.76,14610.0,109.53,109.88,109.5,109.76,14610.0
2017-10-31 10:15:00,109.83,110.0,109.74,109.86,21930.0,109.83,110.0,109.74,109.86,21930.0
2017-10-31 10:20:00,109.92,109.93,109.76,109.81,18027.0,109.92,109.93,109.76,109.81,18027.0
2017-10-31 10:25:00,109.78,109.86,109.7,109.7,6587.0,109.78,109.86,109.7,109.7,6587.0
2017-10-31 10:30:00,109.73,109.84,109.65,109.7,4587.0,109.73,109.84,109.65,109.7,4587.0
2017-10-31 10:35:00,109.68,109.7,109.42,109.46,9814.0,109.68,109.7,109.42,109.46,9814.0
2017-10-31 10:40:00,109.46,109.54,109.34,109.48,8458.0,109.46,109.54,109.34,109.48,8458.0
2017-10-31 10:45:00,109.49,109.56,109.4,109.4,7035.0,109.49,109.56,109.4,109.4,7035.0
2017-10-31 10:50:00,109.5,109.85,109.5,109.8,10150.0,109.5,109.85,109.5,109.8,10150.0
2017-10-31 10:55:00,109.81,109.81,109.66,109.78,5260.0,109.81,109.81,109.66,109.78,5260.0
2017-10-31 11:00:00,109.74,109.85,109.43,109.61,29313.0,109.74,109.85,109.43,109.61,29313.0
2017-10-31 11:05:00,109.6,109.7,109.36,109.4,40572.0,109.6,109.7,109.36,109.4,40572.0
2017-10-31 11:10:00,109.39,109.61,109.39,109.44,27328.0,109.39,109.61,109.39,109.44,27328.0
2017-10-31 11:15:00,109.44,109.68,109.41,109.63,25391.0,109.44,109.68,109.41,109.63,25391.0
2017-10-31 11:20:00,109.68,109.69,109.51,109.52,23605.0,109.68,109.69,109.51,109.52,23605.0
2017-10-31 11:25:00,109.51,109.7,109.48,109.67,52402.0,109.51,109.7,109.48,109.67,52402.0
2017-10-31 11:30:00,109.67,109.68,109.51,109.57,49952.0,109.67,109.68,109.51,109.57,49952.0
2017-10-31 11:35:00,109.6,109.78,109.57,109.71,50796.0,109.6,109.78,109.57,109.71,50796.0
2017-10-31 11:40:00,109.74,109.91,109.58,109.81,47020.0,109.74,109.91,109.58,109.81,47020.0
2017-10-31 11:45:00,109.88,110.1,109.85,109.9,23539.0,109.88,110.1,109.85,109.9,23539.0
2017-10-31 11:50:00,109.91,110.04,109.83,109.95,16065.0,109.91,110.04,109.83,109.95,16065.0
2017-10-31 11:55:00,109.95,109.95,109.7,109.74,19821.0,109.95,109.95,109.7,109.74,19821.0
2017-10-31 12:00:00,109.77,109.8,109.63,109.68,7427.0,109.77,109.8,109.63,109.68,7427.0
2017-10-31 12:05:00,109.66,109.66,109.39,109.43,9800.0,109.66,109.66,109.39,109.43,9800.0
2017-10-31 12:10:00,109.49,109.49,109.25,109.32,10155.0,109.49,109.49,109.25,109.32,10155.0
2017-10-31 12:15:00,109.4,109.4,109.1,109.1,12229.0,109.4,109.4,109.1,109.1,12229.0
2017-10-31 12:20:00,109.11,109.11,108.99,109.04,13308.0,109.11,109.11,108.99,109.04,13308.0
2017-10-31 12:25:00,109.07,109.13,109.04,109.08,4266.0,109.07,109.13,109.04,109.08,4266.0
2017-10-31 12:30:00,109.13,109.54,109.1,109.5,19671.0,109.13,109.54,109.1,109.5,19671.0
2017-10-31 12:35:00,109.53,109.63,109.51,109.63,7952.0,109.53,109.63,109.51,109.63,7952.0
2017-10-31 12:40:00,109.62,109.62,109.42,109.42,5800.0,109.62,109.62,109.42,109.42,5800.0
2017-10-31 12:45:00,109.37,109.51,109.37,109.51,2750.0,109.37,109.51,109.37,109.51,2750.0
2017-10-31 12:50:00,109.52,109.77,109.51,109.77,13600.0,109.52,109.77,109.51,109.77,13600.0
2017-10-31 12:55:00,109.73,109.87,109.68,109.76,26830.0,109.73,109.87,109.68,109.76,26830.0
2017-10-31 13:00:00,109.75,109.79,109.64,109.78,5772.0,109.75,109.79,109.64,109.78,5772.0
2017-10-31 13:05:00,109.78,109.97,109.75,109.97,23621.0,109.78,109.97,109.75,109.97,23621.0
2017-10-31 13:10:00,109.97,110.04,109.81,109.84,11582.0,109.97,110.04,109.81,109.84,11582.0
2017-10-31 13:15:00,109.84,109.98,109.72,109.72,11701.0,109.84,109.98,109.72,109.72,11701.0
2017-10-31 13:20:00,109.84,109.96,109.79,109.96,3236.0,109.84,109.96,109.79,109.96,3236.0
2017-10-31 13:25:00,109.95,110.08,109.9,110.06,11351.0,109.95,110.08,109.9,110.06,11351.0
2017-10-31 13:30:00,110.07,110.39,110.06,110.35,16195.0,110.07,110.39,110.06,110.35,16195.0
2017-10-31 13:35:00,110.35,110.46,110.35,110.45,5779.0,110.35,110.46,110.35,110.45,5779.0
2017-10-31 13:40:00,110.45,110.55,110.29,110.29,13792.0,110.45,110.55,110.29,110.29,13792.0
2017-10-31 13:45:00,110.29,110.41,110.24,110.41,4003.0,110.29,110.41,110.24,110.41,4003.0
2017-10-31 13:50:00,110.39,110.53,110.39,110.5,7989.0,110.39,110.53,110.39,110.5,7989.0
2017-10-31 13:55:00,110.47,110.59,110.43,110.58,7388.0,110.47,110.59,110.43,110.58,7388.0
2017-10-31 14:00:00,110.57,110.81,110.56,110.75,17308.0,110.57,110.81,110.56,110.75,17308.0
2017-10-31 14:05:00,110.81,110.86,110.73,110.8,8307.0,110.81,110.86,110.73,110.8,8307.0
2017-10-31 14:10:00,110.78,110.78,110.64,110.64,7987.0,110.78,110.78,110.64,110.64,7987.0
2017-10-31 14:15:00,110.67,110.67,110.43,110.43,12719.0,110.67,110.67,110.43,110.43,12719.0
2017-10-31 14:20:00,110.39,110.39,110.26,110.31,8947.0,110.39,110.39,110.26,110.31,8947.0
2017-10-31 14:25:00,110.32,110.52,110.32,110.42,8541.0,110.32,110.52,110.32,110.42,8541.0
2017-10-31 14:30:00,110.45,110.49,110.28,110.28,8314.0,110.45,110.49,110.28,110.28,8314.0
2017-10-31 14:35:00,110.28,110.4,110.22,110.22,5000.0,110.28,110.4,110.22,110.22,5000.0
2017-10-31 14:40:00,110.2,110.22,110.09,110.09,4100.0,110.2,110.22,110.09,110.09,4100.0
2017-10-31 14:45:00,110.06,110.21,110.06,110.15,9679.0,110.06,110.21,110.06,110.15,9679.0
2017-10-31 14:50:00,110.14,110.22,110.07,110.2,5215.0,110.14,110.22,110.07,110.2,5215.0
2017-10-31 14:55:00,110.17,110.28,110.14,110.25,9324.0,110.17,110.28,110.14,110.25,9324.0
2017-10-31 15:00:00,110.23,110.31,110.23,110.3,8616.0,110.23,110.31,110.23,110.3,8616.0
2017-10-31 15:05:00,110.28,110.28,110.2,110.23,4922.0,110.28,110.28,110.2,110.23,4922.0
2017-10-31 15:10:00,110.22,110.27,110.14,110.26,9184.0,110.22,110.27,110.14,110.26,9184.0
2017-10-31 15:15:00,110.27,110.29,110.13,110.23,8633.0,110.27,110.29,110.13,110.23,8633.0
2017-10-31 15:20:00,110.25,110.28,110.15,110.15,5589.0,110.25,110.28,110.15,110.15,5589.0
2017-10-31 15:25:00,110.13,110.29,110.09,110.26,12773.0,110.13,110.29,110.09,110.26,12773.0
2017-10-31 15:30:00,110.29,110.35,110.24,110.31,15389.0,110.29,110.35,110.24,110.31,15389.0
2017-10-31 15:35:00,110.3,110.44,110.3,110.42,16012.0,110.3,110.44,110.3,110.42,16012.0
2017-10-31 15:40:00,110.41,110.41,110.29,110.36,16837.0,110.41,110.41,110.29,110.36,16837.0
2017-10-31 15:45:00,110.33,110.51,110.28,110.51,27075.0,110.33,110.51,110.28,110.51,27075.0
2017-10-31 15:50:00,110.49,110.71,110.46,110.67,84930.0,110.49,110.71,110.46,110.67,84930.0
2017-10-31 15:55:00,110.67,110.77,110.65,110.65,75889.0,110.67,110.77,110.65,110.65,75889.0
2017-11-01 09:30:00,110.91,111.11,110.21,110.5,34637.0,110.91,111.11,110.21,110.5,34637.0
2017-11-01 09:35:00,110.49,110.49,109.23,109.83,36715.0,110.49,110.49,109.23,109.83,36715.0
2017-11-01 09:40:00,109.82,109.99,109.56,109.91,35928.0,109.82,109.99,109.56,109.91,35928.0
2017-11-01 09:45:00,109.91,110.47,109.85,110.33,25910.0,109.91,110.47,109.85,110.33,25910.0
2017-11-01 09:50:00,110.33,110.78,109.94,109.94,19434.0,110.33,110.78,109.94,109.94,19434.0
2017-11-01 09:55:00,110.09,110.19,109.92,110.11,5765.0,110.09,110.19,109.92,110.11,5765.0
2017-11-01 10:00:00,110.03,110.38,109.9,110.34,11159.0,110.03,110.38,109.9,110.34,11159.0
2017-11-01 10:05:00,110.36,110.6,110.17,110.23,14943.0,110.36,110.6,110.17,110.23,14943.0
2017-11-01 10:10:00,110.13,110.13,109.6,109.61,17798.0,110.13,110.13,109.6,109.61,17798.0
2017-11-01 10:15:00,109.59,109.64,109.24,109.25,22478.0,109.59,109.64,109.24,109.25,22478.0
2017-11-01 10:20:00,109.24,109.61,109.15,109.48,20287.0,109.24,109.61,109.15,109.48,20287.0
2017-11-01 10:25:00,109.48,110.18,109.48,110.08,15749.0,109.48,110.18,109.48,110.08,15749.0
2017-11-01 10:30:00,110.12,110.43,110.12,110.27,11255.0,110.12,110.43,110.12,110.27,11255.0
2017-11-01 10:35:00,110.27,110.27,110.08,110.08,7995.0,110.27,110.27,110.08,110.08,7995.0
2017-11-01 10:40:00,110.08,110.14,109.91,110.02,13768.0,110.08,110.14,109.91,110.02,13768.0
2017-11-01 10:45:00,110.05,110.07,109.77,109.77,8602.0,110.05,110.07,109.77,109.77,8602.0
2017-11-01 10:50:00,109.78,110.01,109.78,109.94,16179.0,109.78,110.01,109.78,109.94,16179.0
2017-11-01 10:55:00,109.94,109.94,109.83,109.9,7647.0,109.94,109.94,109.83,109.9,7647.0
2017-11-01 11:00:00,109.89,110.06,109.87,110.02,16753.0,109.89,110.06,109.87,110.02,16753.0
2017-11-01 11:05:00,110.02,110.18,109.98,110.15,17799.0,110.02,110.18,109.98,110.15,17799.0
2017-11-01 11:10:00,110.12,110.15,110.0,110.03,11605.0,110.12,110.15,110.0,110.03,11605.0
2017-11-01 11:15:00,109.99,110.07,109.89,109.92,8538.0,109.99,110.07,109.89,109.92,8538.0
2017-11-01 11:20:00,109.88,109.92,109.81,109.92,4627.0,109.88,109.92,109.81,109.92,4627.0
2017-11-01 11:25:00,109.96,110.0,109.81,109.81,10828.0,109.96,110.0,109.81,109.81,10828.0
2017-11-01 11:30:00,109.83,109.86,109.59,109.59,16842.0,109.83,109.86,109.59,109.59,16842.0
2017-11-01 11:35:00,109.56,109.75,109.46,109.74,12243.0,109.56,109.75,109.46,109.74,12243.0
2017-11-01 11:40:00,109.73,109.73,109.48,109.58,6417.0,109.73,109.73,109.48,109.58,6417.0
2017-11-01 11:45:00,109.5,109.57,109.44,109.46,10500.0,109.5,109.57,109.44,109.46,10500.0
2017-11-01 11:50:00,109.48,109.49,109.17,109.17,10293.0,109.48,109.49,109.17,109.17,10293.0
2017-11-01 11:55:00,109.18,109.19,108.83,108.83,16873.0,109.18,109.19,108.83,108.83,16873.0
2017-11-01 12:00:00,108.83,109.27,108.83,109.23,23396.0,108.83,109.27,108.83,109.23,23396.0
2017-11-01 12:05:00,109.26,109.5,109.26,109.48,7806.0,109.26,109.5,109.26,109.48,7806.0
2017-11-01 12:10:00,109.52,109.63,109.52,109.6,7749.0,109.52,109.63,109.52,109.6,7749.0
2017-11-01 12:15:00,109.55,109.57,109.37,109.56,6819.0,109.55,109.57,109.37,109.56,6819.0
2017-11-01 12:20:00,109.56,109.56,109.33,109.34,3785.0,109.56,109.56,109.33,109.34,3785.0
2017-11-01 12:25:00,109.34,110.0,109.33,109.52,85563.0,109.34,110.0,109.33,109.52,85563.0
2017-11-01 12:30:00,109.57,109.73,109.49,109.65,9500.0,109.57,109.73,109.49,109.65,9500.0
2017-11-01 12:35:00,109.64,109.9,109.64,109.83,4357.0,109.64,109.9,109.64,109.83,4357.0
2017-11-01 12:40:00,109.83,109.88,109.64,109.86,7716.0,109.83,109.88,109.64,109.86,7716.0
2017-11-01 12:45:00,109.82,109.93,109.78,109.85,3900.0,109.82,109.93,109.78,109.85,3900.0
2017-11-01 12:50:00,109.9,110.08,109.89,109.93,13967.0,109.9,110.08,109.89,109.93,13967.0
2017-11-01 12:55:00,109.93,110.0,109.83,109.84,3800.0,109.93,110.0,109.83,109.84,3800.0
2017-11-01 13:00:00,109.8,109.81,109.6,109.65,11080.0,109.8,109.81,109.6,109.65,11080.0
2017-11-01 13:05:00,109.65,109.65,109.16,109.16,13455.0,109.65,109.65,109.16,109.16,13455.0
2017-11-01 13:10:00,109.2,109.26,109.14,109.18,7549.0,109.2,109.26,109.14,109.18,7549.0
2017-11-01 13:15:00,109.14,109.22,109.06,109.07,9270.0,109.14,109.22,109.06,109.07,9270.0
2017-11-01 13:20:00,109.01,109.27,108.87,109.16,14894.0,109.01,109.27,108.87,109.16,14894.0
2017-11-01 13:25:00,109.11,109.21,108.93,109.07,8603.0,109.11,109.21,108.93,109.07,8603.0
2017-11-01 13:30:00,109.06,109.4,109.06,109.39,10841.0,109.06,109.4,109.06,109.39,10841.0
2017-11-01 13:35:00,109.39,109.58,109.37,109.58,5694.0,109.39,109.58,109.37,109.58,5694.0
2017-11-01 13:40:00,109.56,109.58,109.44,109.48,4900.0,109.56,109.58,109.44,109.48,4900.0
2017-11-01 13:45:00,109.51,109.52,109.36,109.37,4343.0,109.51,109.52,109.36,109.37,4343.0
2017-11-01 13:50:00,109.37,109.53,109.36,109.52,16413.0,109.37,109.53,109.36,109.52,16413.0
2017-11-01 13:55:00,109.52,109.54,109.35,109.54,11392.0,109.52,109.54,109.35,109.54,11392.0
2017-11-01 14:00:00,109.44,109.54,109.42,109.48,23777.0,109.44,109.54,109.42,109.48,23777.0
2017-11-01 14:05:00,109.52,109.7,109.5,109.64,11873.0,109.52,109.7,109.5,109.64,11873.0
2017-11-01 14:10:00,109.63,109.87,109.53,109.83,13698.0,109.63,109.87,109.53,109.83,13698.0
2017-11-01 14:15:00,109.82,109.89,109.74,109.78,8740.0,109.82,109.89,109.74,109.78,8740.0
2017-11-01 14:20:00,109.86,110.09,109.79,110.02,8005.0,109.86,110.09,109.79,110.02,8005.0
2017-11-01 14:25:00,110.06,110.07,109.84,109.93,9679.0,110.06,110.07,109.84,109.93,9679.0
2017-11-01 14:30:00,109.94,110.21,109.92,110.19,11144.0,109.94,110.21,109.92,110.19,11144.0
2017-11-01 14:35:00,110.17,110.28,110.06,110.2,29634.0,110.17,110.28,110.06,110.2,29634.0
2017-11-01 14:40:00,110.17,110.18,110.0,110.03,4300.0,110.17,110.18,110.0,110.03,4300.0
2017-11-01 14:45:00,110.01,110.19,109.91,110.19,9772.0,110.01,110.19,109.91,110.19,9772.0
2017-11-01 14:50:00,110.14,110.14,109.99,110.03,9373.0,110.14,110.14,109.99,110.03,9373.0
2017-11-01 14:55:00,110.06,110.16,109.98,110.16,6760.0,110.06,110.16,109.98,110.16,6760.0
2017-11-01 15:00:00,110.2,110.47,110.13,110.4,18998.0,110.2,110.47,110.13,110.4,18998.0
2017-11-01 15:05:00,110.47,110.57,110.4,110.57,13297.0,110.47,110.57,110.4,110.57,13297.0
2017-11-01 15:10:00,110.6,110.66,110.47,110.48,20406.0,110.6,110.66,110.47,110.48,20406.0
2017-11-01 15:15:00,110.46,110.47,110.27,110.27,10332.0,110.46,110.47,110.27,110.27,10332.0
2017-11-01 15:20:00,110.27,110.32,110.08,110.14,5910.0,110.27,110.32,110.08,110.14,5910.0
2017-11-01 15:25:00,110.15,110.39,110.13,110.2,19432.0,110.15,110.39,110.13,110.2,19432.0
2017-11-01 15:30:00,110.2,110.42,110.17,110.42,25895.0,110.2,110.42,110.17,110.42,25895.0
2017-11-01 15:35:00,110.45,110.58,110.43,110.49,16931.0,110.45,110.58,110.43,110.49,16931.0
2017-11-01 15:40:00,110.52,110.79,110.49,110.72,31454.0,110.52,110.79,110.49,110.72,31454.0
2017-11-01 15:45:00,110.7,110.75,110.44,110.44,24046.0,110.7,110.75,110.44,110.44,24046.0
2017-11-01 15:50:00,110.43,110.62,110.38,110.48,39709.0,110.43,110.62,110.38,110.48,39709.0
2017-11-01 15:55:00,110.49,110.6,110.44,110.58,61974.0,110.49,110.6,110.44,110.58,61974.0
2017-11-02 09:30:00,110.39,110.54,109.94,110.11,40886.0,110.39,110.54,109.94,110.11,40886.0
2017-11-02 09:35:00,110.01,110.26,109.89,109.94,12480.0,110.01,110.26,109.89,109.94,12480.0
2017-11-02 09:40:00,109.99,110.27,109.7,110.11,11520.0,109.99,110.27,109.7,110.11,11520.0
2017-11-02 09:45:00,110.06,110.7,110.04,110.58,18659.0,110.06,110.7,110.04,110.58,18659.0
2017-11-02 09:50:00,110.62,110.64,110.45,110.56,9044.0,110.62,110.64,110.45,110.56,9044.0
2017-11-02 09:55:00,110.63,110.77,110.5,110.61,14246.0,110.63,110.77,110.5,110.61,14246.0
2017-11-02 10:00:00,110.61,110.61,110.23,110.28,13937.0,110.61,110.61,110.23,110.28,13937.0
2017-11-02 10:05:00,110.3,110.52,110.05,110.09,19994.0,110.3,110.52,110.05,110.09,19994.0
2017-11-02 10:10:00,110.14,110.24,109.87,109.94,16725.0,110.14,110.24,109.87,109.94,16725.0
2017-11-02 10:15:00,110.05,110.23,109.78,110.04,17923.0,110.05,110.23,109.78,110.04,17923.0
2017-11-02 10:20:00,110.02,110.08,109.81,109.86,9888.0,110.02,110.08,109.81,109.86,9888.0
2017-11-02 10:25:00,109.83,110.16,109.83,110.15,12704.0,109.83,110.16,109.83,110.15,12704.0
2017-11-02 10:30:00,110.14,110.17,109.96,110.13,8762.0,110.14,110.17,109.96,110.13,8762.0
2017-11-02 10:35:00,110.11,110.16,109.98,109.98,13586.0,110.11,110.16,109.98,109.98,13586.0
2017-11-02 10:40:00,109.93,110.09,109.81,109.87,26022.0,109.93,110.09,109.81,109.87,26022.0
2017-11-02 10:45:00,109.95,109.99,109.8,109.8,6764.0,109.95,109.99,109.8,109.8,6764.0
2017-11-02 10:50:00,109.82,109.84,109.47,109.47,16698.0,109.82,109.84,109.47,109.47,16698.0
2017-11-02 10:55:00,109.48,109.77,109.46,109.57,15578.0,109.48,109.77,109.46,109.57,15578.0
2017-11-02 11:00:00,109.6,109.8,109.59,109.78,5899.0,109.6,109.8,109.59,109.78,5899.0
2017-11-02 11:05:00,109.77,109.9,109.69,109.71,21720.0,109.77,109.9,109.69,109.71,21720.0
2017-11-02 11:10:00,109.81,109.91,109.72,109.82,14152.0,109.81,109.91,109.72,109.82,14152.0
2017-11-02 11:15:00,109.79,109.79,109.67,109.69,6457.0,109.79,109.79,109.67,109.69,6457.0
2017-11-02 11:20:00,109.65,109.73,109.62,109.67,10909.0,109.65,109.73,109.62,109.67,10909.0
2017-11-02 11:25:00,109.71,109.75,109.56,109.58,8343.0,109.71,109.75,109.56,109.58,8343.0
2017-11-02 11:30:00,109.57,109.62,109.34,109.44,9955.0,109.57,109.62,109.34,109.44,9955.0
2017-11-02 11:35:00,109.43,109.46,109.21,109.22,11816.0,109.43,109.46,109.21,109.22,11816.0
2017-11-02 11:40:00,109.22,109.43,109.19,109.41,6100.0,109.22,109.43,109.19,109.41,6100.0
2017-11-02 11:45:00,109.42,109.42,109.19,109.23,6600.0,109.42,109.42,109.19,109.23,6600.0
2017-11-02 11:50:00,109.24,109.28,109.09,109.11,11415.0,109.24,109.28,109.09,109.11,11415.0
2017-11-02 11:55:00,109.09,109.26,109.06,109.19,13562.0,109.09,109.26,109.06,109.19,13562.0
2017-11-02 12:00:00,109.21,109.23,109.09,109.12,7970.0,109.21,109.23,109.09,109.12,7970.0
2017-11-02 12:05:00,109.15,109.39,109.12,109.39,14820.0,109.15,109.39,109.12,109.39,14820.0
2017-11-02 12:10:00,109.4,109.4,109.13,109.14,9728.0,109.4,109.4,109.13,109.14,9728.0
2017-11-02 12:15:00,109.18,109.19,109.0,109.0,15258.0,109.18,109.19,109.0,109.0,15258.0
2017-11-02 12:20:00,108.96,109.01,108.84,108.95,8540.0,108.96,109.01,108.84,108.95,8540.0
2017-11-02 12:25:00,108.98,109.4,108.96,109.37,8000.0,108.98,109.4,108.96,109.37,8000.0
2017-11-02 12:30:00,109.35,109.45,109.21,109.28,7549.0,109.35,109.45,109.21,109.28,7549.0
2017-11-02 12:35:00,109.29,109.35,109.14,109.14,5404.0,109.29,109.35,109.14,109.14,5404.0
2017-11-02 12:40:00,109.18,109.25,109.08,109.08,6900.0,109.18,109.25,109.08,109.08,6900.0
2017-11-02 12:45:00,109.06,109.29,109.03,109.28,8592.0,109.06,109.29,109.03,109.28,8592.0
2017-11-02 12:50:00,109.25,109.37,109.23,109.28,6650.0,109.25,109.37,109.23,109.28,6650.0
2017-11-02 12:55:00,109.32,109.4,109.28,109.29,8300.0,109.32,109.4,109.28,109.29,8300.0
2017-11-02 13:00:00,109.33,109.4,109.22,109.33,16491.0,109.33,109.4,109.22,109.33,16491.0
2017-11-02 13:05:00,109.31,109.36,109.25,109.27,8611.0,109.31,109.36,109.25,109.27,8611.0
2017-11-02 13:10:00,109.32,109.33,109.22,109.22,8189.0,109.32,109.33,109.22,109.22,8189.0
2017-11-02 13:15:00,109.26,109.31,109.19,109.2,3426.0,109.26,109.31,109.19,109.2,3426.0
2017-11-02 13:20:00,109.21,109.22,108.95,108.95,9974.0,109.21,109.22,108.95,108.95,9974.0
2017-11-02 13:25:00,108.98,108.98,108.78,108.85,48116.0,108.98,108.98,108.78,108.85,48116.0
2017-11-02 13:30:00,108.85,108.95,108.81,108.84,6449.0,108.85,108.95,108.81,108.84,6449.0
2017-11-02 13:35:00,108.83,108.89,108.81,108.86,7476.0,108.83,108.89,108.81,108.86,7476.0
2017-11-02 13:40:00,108.86,109.17,108.85,109.15,6204.0,108.86,109.17,108.85,109.15,6204.0
2017-11-02 13:45:00,109.12,109.26,109.07,109.21,5105.0,109.12,109.26,109.07,109.21,5105.0
2017-11-02 13:50:00,109.18,109.22,109.12,109.16,7806.0,109.18,109.22,109.12,109.16,7806.0
2017-11-02 13:55:00,109.14,109.17,109.02,109.09,5819.0,109.14,109.17,109.02,109.09,5819.0
2017-11-02 14:00:00,109.07,109.14,109.07,109.14,5027.0,109.07,109.14,109.07,109.14,5027.0
2017-11-02 14:05:00,109.13,109.15,109.07,109.14,9915.0,109.13,109.15,109.07,109.14,9915.0
2017-11-02 14:10:00,109.16,109.42,109.14,109.36,9919.0,109.16,109.42,109.14,109.36,9919.0
2017-11-02 14:15:00,109.4,109.41,109.32,109.36,5211.0,109.4,109.41,109.32,109.36,5211.0
2017-11-02 14:20:00,109.33,109.5,109.3,109.47,7852.0,109.33,109.5,109.3,109.47,7852.0
2017-11-02 14:25:00,109.45,109.58,109.41,109.58,7440.0,109.45,109.58,109.41,109.58,7440.0
2017-11-02 14:30:00,109.57,109.68,109.54,109.65,5800.0,109.57,109.68,109.54,109.65,5800.0
2017-11-02 14:35:00,109.65,109.79,109.63,109.79,4720.0,109.65,109.79,109.63,109.79,4720.0
2017-11-02 14:40:00,109.8,109.8,109.7,109.71,5057.0,109.8,109.8,109.7,109.71,5057.0
2017-11-02 14:45:00,109.71,109.75,109.51,109.54,24561.0,109.71,109.75,109.51,109.54,24561.0
2017-11-02 14:50:00,109.55,109.61,109.27,109.42,20618.0,109.55,109.61,109.27,109.42,20618.0
2017-11-02 14:55:00,109.43,109.43,109.26,109.33,19568.0,109.43,109.43,109.26,109.33,19568.0
2017-11-02 15:00:00,109.35,109.39,109.21,109.22,14873.0,109.35,109.39,109.21,109.22,14873.0
2017-11-02 15:05:00,109.19,109.25,109.06,109.06,20061.0,109.19,109.25,109.06,109.06,20061.0
2017-11-02 15:10:00,109.09,109.11,108.96,108.96,13103.0,109.09,109.11,108.96,108.96,13103.0
2017-11-02 15:15:00,108.97,109.03,108.81,108.89,17502.0,108.97,109.03,108.81,108.89,17502.0
2017-11-02 15:20:00,108.88,108.9,108.75,108.75,14365.0,108.88,108.9,108.75,108.75,14365.0
2017-11-02 15:25:00,108.74,108.84,108.71,108.79,18498.0,108.74,108.84,108.71,108.79,18498.0
2017-11-02 15:30:00,108.83,108.85,108.79,108.82,8157.0,108.83,108.85,108.79,108.82,8157.0
2017-11-02 15:35:00,108.83,108.92,108.73,108.81,34357.0,108.83,108.92,108.73,108.81,34357.0
2017-11-02 15:40:00,108.81,108.95,108.81,108.92,19675.0,108.81,108.95,108.81,108.92,19675.0
2017-11-02 15:45:00,108.92,108.94,108.76,108.77,38275.0,108.92,108.94,108.76,108.77,38275.0
2017-11-02 15:50:00,108.76,108.76,108.52,108.69,65643.0,108.76,108.76,108.52,108.69,65643.0
2017-11-02 15:55:00,108.69,108.73,108.5,108.51,84036.0,108.69,108.73,108.5,108.51,84036.0
2017-11-03 09:30:00,109.54,110.39,109.4,109.81,95212.0,109.54,110.39,109.4,109.81,95212.0
2017-11-03 09:35:00,109.96,109.96,109.24,109.43,63415.0,109.96,109.96,109.24,109.43,63415.0
2017-11-03 09:40:00,109.51,109.92,109.39,109.75,66047.0,109.51,109.92,109.39,109.75,66047.0
2017-11-03 09:45:00,109.69,109.81,109.03,109.31,126725.0,109.69,109.81,109.03,109.31,126725.0
2017-11-03 09:50:00,109.31,109.76,109.19,109.44,25404.0,109.31,109.76,109.19,109.44,25404.0
2017-11-03 09:55:00,109.44,109.45,109.0,109.32,20158.0,109.44,109.45,109.0,109.32,20158.0
2017-11-03 10:00:00,109.33,109.56,109.2,109.46,25601.0,109.33,109.56,109.2,109.46,25601.0
2017-11-03 10:05:00,109.51,109.88,109.42,109.82,16296.0,109.51,109.88,109.42,109.82,16296.0
2017-11-03 10:10:00,109.75,109.85,109.4,109.45,25196.0,109.75,109.85,109.4,109.45,25196.0
2017-11-03 10:15:00,109.41,109.42,108.84,109.11,29236.0,109.41,109.42,108.84,109.11,29236.0
2017-11-03 10:20:00,109.16,109.44,109.04,109.19,28914.0,109.16,109.44,109.04,109.19,28914.0
2017-11-03 10:25:00,109.19,109.44,109.18,109.33,26833.0,109.19,109.44,109.18,109.33,26833.0
2017-11-03 10:30:00,109.37,109.66,109.37,109.6,19420.0,109.37,109.66,109.37,109.6,19420.0
2017-11-03 10:35:00,109.6,109.74,109.57,109.6,13822.0,109.6,109.74,109.57,109.6,13822.0
2017-11-03 10:40:00,109.66,109.66,109.53,109.58,18790.0,109.66,109.66,109.53,109.58,18790.0
2017-11-03 10:45:00,109.58,109.64,109.21,109.25,21931.0,109.58,109.64,109.21,109.25,21931.0
2017-11-03 10:50:00,109.26,109.31,109.15,109.23,8821.0,109.26,109.31,109.15,109.23,8821.0
2017-11-03 10:55:00,109.26,109.66,109.23,109.65,11706.0,109.26,109.66,109.23,109.65,11706.0
2017-11-03 11:00:00,109.64,109.67,109.5,109.59,20260.0,109.64,109.67,109.5,109.59,20260.0
2017-11-03 11:05:00,109.57,109.59,109.44,109.51,12862.0,109.57,109.59,109.44,109.51,12862.0
2017-11-03 11:10:00,109.51,109.57,109.46,109.53,14337.0,109.51,109.57,109.46,109.53,14337.0
2017-11-03 11:15:00,109.5,109.53,109.31,109.36,7020.0,109.5,109.53,109.31,109.36,7020.0
2017-11-03 11:20:00,109.4,109.48,109.32,109.32,9550.0,109.4,109.48,109.32,109.32,9550.0
2017-11-03 11:25:00,109.32,109.49,109.32,109.39,10538.0,109.32,109.49,109.32,109.39,10538.0
2017-11-03 11:30:00,109.38,109.46,109.26,109.26,8550.0,109.38,109.46,109.26,109.26,8550.0
2017-11-03 11:35:00,109.26,109.26,108.87,108.94,23702.0,109.26,109.26,108.87,108.94,23702.0
2017-11-03 11:40:00,108.93,109.05,108.84,109.05,8100.0,108.93,109.05,108.84,109.05,8100.0
2017-11-03 11:45:00,109.04,109.15,109.01,109.04,20480.0,109.04,109.15,109.01,109.04,20480.0
2017-11-03 11:50:00,109.03,109.06,108.95,109.0,7698.0,109.03,109.06,108.95,109.0,7698.0
2017-11-03 11:55:00,109.0,109.0,108.8,108.8,29994.0,109.0,109.0,108.8,108.8,29994.0
2017-11-03 12:00:00,108.83,108.85,108.66,108.75,22618.0,108.83,108.85,108.66,108.75,22618.0
2017-11-03 12:05:00,108.72,108.75,108.5,108.53,13425.0,108.72,108.75,108.5,108.53,13425.0
2017-11-03 12:10:00,108.52,108.52,108.16,108.34,32154.0,108.52,108.52,108.16,108.34,32154.0
2017-11-03 12:15:00,108.39,108.71,108.24,108.64,39518.0,108.39,108.71,108.24,108.64,39518.0
2017-11-03 12:20:00,108.61,109.01,108.61,108.82,11749.0,108.61,109.01,108.61,108.82,11749.0
2017-11-03 12:25:00,108.82,108.93,108.74,108.82,10999.0,108.82,108.93,108.74,108.82,10999.0
2017-11-03 12:30:00,108.8,108.81,108.46,108.63,18248.0,108.8,108.81,108.46,108.63,18248.0
2017-11-03 12:35:00,108.64,108.98,108.62,108.95,13554.0,108.64,108.98,108.62,108.95,13554.0
2017-11-03 12:40:00,109.0,109.0,108.7,108.7,11652.0,109.0,109.0,108.7,108.7,11652.0
2017-11-03 12:45:00,108.68,108.8,108.5,108.8,23079.0,108.68,108.8,108.5,108.8,23079.0
2017-11-03 12:50:00,108.8,108.8,108.69,108.74,5400.0,108.8,108.8,108.69,108.74,5400.0
2017-11-03 12:55:00,108.72,108.72,108.32,108.44,16613.0,108.72,108.72,108.32,108.44,16613.0
2017-11-03 13:00:00,108.44,108.45,108.3,108.4,18010.0,108.44,108.45,108.3,108.4,18010.0
2017-11-03 13:05:00,108.41,108.47,108.25,108.42,18420.0,108.41,108.47,108.25,108.42,18420.0
2017-11-03 13:10:00,108.39,108.55,108.34,108.53,22795.0,108.39,108.55,108.34,108.53,22795.0
2017-11-03 13:15:00,108.55,108.55,108.41,108.41,6235.0,108.55,108.55,108.41,108.41,6235.0
2017-11-03 13:20:00,108.39,108.43,108.3,108.34,7402.0,108.39,108.43,108.3,108.34,7402.0
2017-11-03 13:25:00,108.34,108.64,108.34,108.63,8575.0,108.34,108.64,108.34,108.63,8575.0
2017-11-03 13:30:00,108.65,108.7,108.55,108.58,6930.0,108.65,108.7,108.55,108.58,6930.0
2017-11-03 13:35:00,108.56,108.79,108.56,108.79,6292.0,108.56,108.79,108.56,108.79,6292.0
2017-11-03 13:40:00,108.79,108.82,108.62,108.68,8851.0,108.79,108.82,108.62,108.68,8851.0
2017-11-03 13:45:00,108.72,108.73,108.56,108.69,10188.0,108.72,108.73,108.56,108.69,10188.0
2017-11-03 13:50:00,108.7,108.92,108.62,108.88,23117.0,108.7,108.92,108.62,108.88,23117.0
2017-11-03 13:55:00,108.85,108.88,108.81,108.84,10783.0,108.85,108.88,108.81,108.84,10783.0
2017-11-03 14:00:00,108.83,109.03,108.8,108.98,17156.0,108.83,109.03,108.8,108.98,17156.0
2017-11-03 14:05:00,108.99,109.22,108.99,109.16,8501.0,108.99,109.22,108.99,109.16,8501.0
2017-11-03 14:10:00,109.24,109.26,109.18,109.25,6898.0,109.24,109.26,109.18,109.25,6898.0
2017-11-03 14:15:00,109.3,109.4,109.3,109.31,7171.0,109.3,109.4,109.3,109.31,7171.0
2017-11-03 14:20:00,109.36,109.5,109.36,109.43,16652.0,109.36,109.5,109.36,109.43,16652.0
2017-11-03 14:25:00,109.5,109.56,109.44,109.52,7757.0,109.5,109.56,109.44,109.52,7757.0
2017-11-03 14:30:00,109.52,109.59,109.44,109.51,11464.0,109.52,109.59,109.44,109.51,11464.0
2017-11-03 14:35:00,109.54,109.56,109.37,109.45,9206.0,109.54,109.56,109.37,109.45,9206.0
2017-11-03 14:40:00,109.45,109.45,109.19,109.19,12055.0,109.45,109.45,109.19,109.19,12055.0
2017-11-03 14:45:00,109.23,109.27,109.19,109.23,11582.0,109.23,109.27,109.19,109.23,11582.0
2017-11-03 14:50:00,109.25,109.43,109.25,109.43,9584.0,109.25,109.43,109.25,109.43,9584.0
2017-11-03 14:55:00,109.42,109.54,109.42,109.49,8992.0,109.42,109.54,109.42,109.49,8992.0
2017-11-03 15:00:00,109.46,109.58,109.43,109.5,16084.0,109.46,109.58,109.43,109.5,16084.0
2017-11-03 15:05:00,109.5,109.54,109.34,109.34,14408.0,109.5,109.54,109.34,109.34,14408.0
2017-11-03 15:10:00,109.37,109.41,109.19,109.19,18335.0,109.37,109.41,109.19,109.19,18335.0
2017-11-03 15:15:00,109.22,109.27,109.1,109.1,16770.0,109.22,109.27,109.1,109.1,16770.0
2017-11-03 15:20:00,109.12,109.17,109.07,109.07,15297.0,109.12,109.17,109.07,109.07,15297.0
2017-11-03 15:25:00,109.06,109.09,108.9,108.9,19885.0,109.06,109.09,108.9,108.9,19885.0
2017-11-03 15:30:00,108.9,109.04,108.9,108.94,22199.0,108.9,109.04,108.9,108.94,22199.0
2017-11-03 15:35:00,108.96,109.03,108.87,108.98,22663.0,108.96,109.03,108.87,108.98,22663.0
2017-11-03 15:40:00,108.98,109.01,108.94,108.98,25296.0,108.98,109.01,108.94,108.98,25296.0
2017-11-03 15:45:00,108.99,109.01,108.78,108.8,47163.0,108.99,109.01,108.78,108.8,47163.0
2017-11-03 15:50:00,108.8,109.0,108.7,108.77,65373.0,108.8,109.0,108.7,108.77,65373.0
2017-11-03 15:55:00,108.78,108.92,108.77,108.92,63608.0,108.78,108.92,108.77,108.92,63608.0
2017-11-06 09:30:00,109.46,109.46,109.0,109.19,26789.0,109.46,109.46,109.0,109.19,26789.0
2017-11-06 09:35:00,109.3,109.4,108.81,108.97,50728.0,109.3,109.4,108.81,108.97,50728.0
2017-11-06 09:40:00,108.98,109.28,108.95,109.16,34273.0,108.98,109.28,108.95,109.16,34273.0
2017-11-06 09:45:00,109.16,109.2,108.52,108.54,47287.0,109.16,109.2,108.52,108.54,47287.0
2017-11-06 09:50:00,108.58,108.83,108.21,108.4,25656.0,108.58,108.83,108.21,108.4,25656.0
2017-11-06 09:55:00,108.4,108.93,108.23,108.91,32684.0,108.4,108.93,108.23,108.91,32684.0
2017-11-06 10:00:00,108.9,109.07,108.75,109.03,38363.0,108.9,109.07,108.75,109.03,38363.0
2017-11-06 10:05:00,109.1,109.27,108.97,109.08,40085.0,109.1,109.27,108.97,109.08,40085.0
2017-11-06 10:10:00,109.06,109.1,108.72,108.91,21592.0,109.06,109.1,108.72,108.91,21592.0
2017-11-06 10:15:00,108.83,109.11,108.83,109.05,16350.0,108.83,109.11,108.83,109.05,16350.0
2017-11-06 10:20:00,109.08,109.27,109.01,109.25,15495.0,109.08,109.27,109.01,109.25,15495.0
2017-11-06 10:25:00,109.25,109.4,109.17,109.2,24425.0,109.25,109.4,109.17,109.2,24425.0
2017-11-06 10:30:00,109.18,109.35,109.16,109.29,14511.0,109.18,109.35,109.16,109.29,14511.0
2017-11-06 10:35:00,109.3,109.35,109.17,109.26,19909.0,109.3,109.35,109.17,109.26,19909.0
2017-11-06 10:40:00,109.26,109.58,109.26,109.58,22481.0,109.26,109.58,109.26,109.58,22481.0
2017-11-06 10:45:00,109.56,109.61,109.33,109.41,28906.0,109.56,109.61,109.33,109.41,28906.0
2017-11-06 10:50:00,109.4,109.44,109.01,109.07,20150.0,109.4,109.44,109.01,109.07,20150.0
2017-11-06 10:55:00,109.07,109.17,108.63,108.81,26168.0,109.07,109.17,108.63,108.81,26168.0
2017-11-06 11:00:00,108.8,108.83,108.54,108.54,13949.0,108.8,108.83,108.54,108.54,13949.0
2017-11-06 11:05:00,108.52,108.63,108.42,108.43,18456.0,108.52,108.63,108.42,108.43,18456.0
2017-11-06 11:10:00,108.42,108.44,107.83,107.84,26835.0,108.42,108.44,107.83,107.84,26835.0
2017-11-06 11:15:00,107.82,107.91,107.47,107.91,32946.0,107.82,107.91,107.47,107.91,32946.0
2017-11-06 11:20:00,107.93,107.99,107.7,107.73,16427.0,107.93,107.99,107.7,107.73,16427.0
2017-11-06 11:25:00,107.74,107.77,107.62,107.73,38701.0,107.74,107.77,107.62,107.73,38701.0
2017-11-06 11:30:00,107.77,107.77,107.22,107.43,35931.0,107.77,107.77,107.22,107.43,35931.0
2017-11-06 11:35:00,107.44,107.44,106.49,106.66,55372.0,107.44,107.44,106.49,106.66,55372.0
2017-11-06 11:40:00,106.68,107.07,106.63,107.0,34572.0,106.68,107.07,106.63,107.0,34572.0
2017-11-06 11:45:00,107.02,107.16,106.66,107.07,25820.0,107.02,107.16,106.66,107.07,25820.0
2017-11-06 11:50:00,107.02,107.15,106.69,106.79,22790.0,107.02,107.15,106.69,106.79,22790.0
2017-11-06 11:55:00,106.79,106.79,106.42,106.47,22461.0,106.79,106.79,106.42,106.47,22461.0
2017-11-06 12:00:00,106.5,107.13,106.46,106.75,24119.0,106.5,107.13,106.46,106.75,24119.0
2017-11-06 12:05:00,106.79,107.12,106.79,107.03,15170.0,106.79,107.12,106.79,107.03,15170.0
2017-11-06 12:10:00,107.02,107.28,106.9,107.27,22732.0,107.02,107.28,106.9,107.27,22732.0
2017-11-06 12:15:00,107.3,107.42,107.16,107.19,12194.0,107.3,107.42,107.16,107.19,12194.0
2017-11-06 12:20:00,107.19,107.28,107.12,107.15,10400.0,107.19,107.28,107.12,107.15,10400.0
2017-11-06 12:25:00,107.18,107.26,107.12,107.23,10170.0,107.18,107.26,107.12,107.23,10170.0
2017-11-06 12:30:00,107.19,107.68,107.19,107.67,13002.0,107.19,107.68,107.19,107.67,13002.0
2017-11-06 12:35:00,107.63,107.65,107.39,107.39,16574.0,107.63,107.65,107.39,107.39,16574.0
2017-11-06 12:40:00,107.38,107.38,107.24,107.35,10040.0,107.38,107.38,107.24,107.35,10040.0
2017-11-06 12:45:00,107.34,107.41,107.26,107.34,10118.0,107.34,107.41,107.26,107.34,10118.0
2017-11-06 12:50:00,107.33,107.4,107.27,107.39,4900.0,107.33,107.4,107.27,107.39,4900.0
2017-11-06 12:55:00,107.39,107.42,107.32,107.33,8607.0,107.39,107.42,107.32,107.33,8607.0
2017-11-06 13:00:00,107.36,107.37,107.29,107.33,5740.0,107.36,107.37,107.29,107.33,5740.0
2017-11-06 13:05:00,107.3,107.3,107.18,107.22,14326.0,107.3,107.3,107.18,107.22,14326.0
2017-11-06 13:10:00,107.24,107.28,107.13,107.13,9334.0,107.24,107.28,107.13,107.13,9334.0
2017-11-06 13:15:00,107.15,107.2,107.05,107.05,19250.0,107.15,107.2,107.05,107.05,19250.0
2017-11-06 13:20:00,107.04,107.08,106.99,107.0,6652.0,107.04,107.08,106.99,107.0,6652.0
2017-11-06 13:25:00,107.01,107.08,106.67,106.75,15196.0,107.01,107.08,106.67,106.75,15196.0
2017-11-06 13:30:00,106.75,106.76,106.51,106.55,25218.0,106.75,106.76,106.51,106.55,25218.0
2017-11-06 13:35:00,106.59,106.62,106.34,106.34,32179.0,106.59,106.62,106.34,106.34,32179.0
2017-11-06 13:40:00,106.38,106.47,106.29,106.44,16367.0,106.38,106.47,106.29,106.44,16367.0
2017-11-06 13:45:00,106.47,106.53,106.27,106.28,25025.0,106.47,106.53,106.27,106.28,25025.0
2017-11-06 13:50:00,106.3,106.55,106.23,106.47,33906.0,106.3,106.55,106.23,106.47,33906.0
2017-11-06 13:55:00,106.45,106.88,106.36,106.83,29771.0,106.45,106.88,106.36,106.83,29771.0
2017-11-06 14:00:00,106.86,107.06,106.8,106.94,34296.0,106.86,107.06,106.8,106.94,34296.0
2017-11-06 14:05:00,106.94,107.0,106.81,106.89,27815.0,106.94,107.0,106.81,106.89,27815.0
2017-11-06 14:10:00,106.94,107.19,106.82,107.16,33296.0,106.94,107.19,106.82,107.16,33296.0
2017-11-06 14:15:00,107.2,107.46,107.2,107.34,25323.0,107.2,107.46,107.2,107.34,25323.0
2017-11-06 14:20:00,107.38,107.55,107.33,107.34,16580.0,107.38,107.55,107.33,107.34,16580.0
2017-11-06 14:25:00,107.35,107.42,107.16,107.2,17804.0,107.35,107.42,107.16,107.2,17804.0
2017-11-06 14:30:00,107.18,107.5,107.17,107.48,13169.0,107.18,107.5,107.17,107.48,13169.0
2017-11-06 14:35:00,107.46,107.66,107.35,107.35,23816.0,107.46,107.66,107.35,107.35,23816.0
2017-11-06 14:40:00,107.35,107.35,107.06,107.14,18067.0,107.35,107.35,107.06,107.14,18067.0
2017-11-06 14:45:00,107.13,107.14,106.94,107.02,24319.0,107.13,107.14,106.94,107.02,24319.0
2017-11-06 14:50:00,107.01,107.1,106.94,107.1,15846.0,107.01,107.1,106.94,107.1,15846.0
2017-11-06 14:55:00,107.1,107.16,106.94,107.16,15955.0,107.1,107.16,106.94,107.16,15955.0
2017-11-06 15:00:00,107.11,107.18,107.03,107.06,22043.0,107.11,107.18,107.03,107.06,22043.0
2017-11-06 15:05:00,107.08,107.11,106.95,106.97,17666.0,107.08,107.11,106.95,106.97,17666.0
2017-11-06 15:10:00,106.97,107.02,106.85,106.9,36409.0,106.97,107.02,106.85,106.9,36409.0
2017-11-06 15:15:00,106.89,106.9,106.74,106.9,27741.0,106.89,106.9,106.74,106.9,27741.0
2017-11-06 15:20:00,106.9,106.97,106.87,106.92,24125.0,106.9,106.97,106.87,106.92,24125.0
2017-11-06 15:25:00,106.93,107.01,106.89,106.98,29674.0,106.93,107.01,106.89,106.98,29674.0
2017-11-06 15:30:00,106.97,107.01,106.95,106.95,28339.0,106.97,107.01,106.95,106.95,28339.0
2017-11-06 15:35:00,106.95,107.03,106.93,106.97,35316.0,106.95,107.03,106.93,106.97,35316.0
2017-11-06 15:40:00,106.95,106.96,106.78,106.78,39970.0,106.95,106.96,106.78,106.78,39970.0
2017-11-06 15:45:00,106.82,107.05,106.81,107.05,60579.0,106.82,107.05,106.81,107.05,60579.0
2017-11-06 15:50:00,107.03,107.06,106.78,107.02,116562.0,107.03,107.06,106.78,107.02,116562.0
2017-11-06 15:55:00,107.02,107.08,107.0,107.0,131384.0,107.02,107.08,107.0,107.0,131384.0
2017-11-07 09:30:00,106.64,106.87,105.5,105.52,58038.0,106.64,106.87,105.5,105.52,58038.0
2017-11-07 09:35:00,105.5,105.89,105.37,105.89,27803.0,105.5,105.89,105.37,105.89,27803.0
2017-11-07 09:40:00,105.96,106.65,105.92,106.09,36250.0,105.96,106.65,105.92,106.09,36250.0
2017-11-07 09:45:00,106.13,106.37,105.74,105.74,22415.0,106.13,106.37,105.74,105.74,22415.0
2017-11-07 09:50:00,105.77,106.19,105.71,105.71,30695.0,105.77,106.19,105.71,105.71,30695.0
2017-11-07 09:55:00,105.71,106.1,105.69,106.07,29727.0,105.71,106.1,105.69,106.07,29727.0
2017-11-07 10:00:00,106.04,106.23,105.89,105.89,22194.0,106.04,106.23,105.89,105.89,22194.0
2017-11-07 10:05:00,105.92,105.97,105.73,105.86,44603.0,105.92,105.97,105.73,105.86,44603.0
2017-11-07 10:10:00,105.9,105.9,105.34,105.4,38200.0,105.9,105.9,105.34,105.4,38200.0
2017-11-07 10:15:00,105.35,105.57,104.82,105.02,66886.0,105.35,105.57,104.82,105.02,66886.0
2017-11-07 10:20:00,105.02,105.03,104.23,104.56,90751.0,105.02,105.03,104.23,104.56,90751.0
2017-11-07 10:25:00,104.5,104.79,104.06,104.76,77879.0,104.5,104.79,104.06,104.76,77879.0
2017-11-07 10:30:00,104.79,105.03,104.67,104.99,28094.0,104.79,105.03,104.67,104.99,28094.0
2017-11-07 10:35:00,104.99,105.21,104.88,105.08,28786.0,104.99,105.21,104.88,105.08,28786.0
2017-11-07 10:40:00,105.08,105.08,104.68,105.04,23700.0,105.08,105.08,104.68,105.04,23700.0
2017-11-07 10:45:00,105.04,105.09,104.45,104.53,18025.0,105.04,105.09,104.45,104.53,18025.0
2017-11-07 10:50:00,104.58,104.6,104.2,104.53,28069.0,104.58,104.6,104.2,104.53,28069.0
2017-11-07 10:55:00,104.5,104.53,103.9,103.9,31157.0,104.5,104.53,103.9,103.9,31157.0
2017-11-07 11:00:00,103.95,104.57,103.88,104.55,39353.0,103.95,104.57,103.88,104.55,39353.0
2017-11-07 11:05:00,104.53,104.9,104.48,104.73,31579.0,104.53,104.9,104.48,104.73,31579.0
2017-11-07 11:10:00,104.74,104.93,104.71,104.82,23457.0,104.74,104.93,104.71,104.82,23457.0
2017-11-07 11:15:00,104.82,104.87,104.56,104.57,15593.0,104.82,104.87,104.56,104.57,15593.0
2017-11-07 11:20:00,104.5,104.53,104.26,104.46,15963.0,104.5,104.53,104.26,104.46,15963.0
2017-11-07 11:25:00,104.42,104.73,104.38,104.73,19516.0,104.42,104.73,104.38,104.73,19516.0
2017-11-07 11:30:00,104.73,104.76,104.46,104.52,14903.0,104.73,104.76,104.46,104.52,14903.0
2017-11-07 11:35:00,104.52,104.66,104.49,104.6,14296.0,104.52,104.66,104.49,104.6,14296.0
2017-11-07 11:40:00,104.57,105.15,104.57,105.11,46195.0,104.57,105.15,104.57,105.11,46195.0
2017-11-07 11:45:00,105.08,105.12,104.71,104.72,23757.0,105.08,105.12,104.71,104.72,23757.0
2017-11-07 11:50:00,104.73,104.8,104.62,104.73,16848.0,104.73,104.8,104.62,104.73,16848.0
2017-11-07 11:55:00,104.72,104.74,104.56,104.57,17730.0,104.72,104.74,104.56,104.57,17730.0
2017-11-07 12:00:00,104.59,104.68,104.53,104.6,13922.0,104.59,104.68,104.53,104.6,13922.0
2017-11-07 12:05:00,104.6,104.8,104.59,104.77,30355.0,104.6,104.8,104.59,104.77,30355.0
2017-11-07 12:10:00,104.77,104.88,104.62,104.88,13907.0,104.77,104.88,104.62,104.88,13907.0
2017-11-07 12:15:00,104.83,104.96,104.67,104.75,17808.0,104.83,104.96,104.67,104.75,17808.0
2017-11-07 12:20:00,104.76,104.76,104.62,104.62,14620.0,104.76,104.76,104.62,104.62,14620.0
2017-11-07 12:25:00,104.64,104.64,104.59,104.62,27706.0,104.64,104.64,104.59,104.62,27706.0
2017-11-07 12:30:00,104.63,104.89,104.62,104.78,36202.0,104.63,104.89,104.62,104.78,36202.0
2017-11-07 12:35:00,104.81,104.83,104.69,104.79,18323.0,104.81,104.83,104.69,104.79,18323.0
2017-11-07 12:40:00,104.76,104.95,104.74,104.92,17460.0,104.76,104.95,104.74,104.92,17460.0
2017-11-07 12:45:00,104.95,104.95,104.83,104.85,21326.0,104.95,104.95,104.83,104.85,21326.0
2017-11-07 12:50:00,104.87,104.93,104.78,104.78,20156.0,104.87,104.93,104.78,104.78,20156.0
2017-11-07 12:55:00,104.78,105.15,104.65,105.12,29366.0,104.78,105.15,104.65,105.12,29366.0
2017-11-07 13:00:00,105.12,105.45,105.12,105.32,19961.0,105.12,105.45,105.12,105.32,19961.0
2017-11-07 13:05:00,105.35,105.37,105.23,105.33,19152.0,105.35,105.37,105.23,105.33,19152.0
2017-11-07 13:10:00,105.34,105.34,105.22,105.31,13433.0,105.34,105.34,105.22,105.31,13433.0
2017-11-07 13:15:00,105.28,105.81,105.25,105.81,15209.0,105.28,105.81,105.25,105.81,15209.0
2017-11-07 13:20:00,105.73,106.0,105.57,105.68,30096.0,105.73,106.0,105.57,105.68,30096.0
2017-11-07 13:25:00,105.68,105.68,105.52,105.52,17448.0,105.68,105.68,105.52,105.52,17448.0
2017-11-07 13:30:00,105.5,105.61,105.41,105.6,20389.0,105.5,105.61,105.41,105.6,20389.0
2017-11-07 13:35:00,105.61,105.74,105.49,105.72,34114.0,105.61,105.74,105.49,105.72,34114.0
2017-11-07 13:40:00,105.75,106.16,105.73,106.16,26870.0,105.75,106.16,105.73,106.16,26870.0
2017-11-07 13:45:00,106.13,106.13,105.58,105.61,61269.0,106.13,106.13,105.58,105.61,61269.0
2017-11-07 13:50:00,105.56,105.6,105.27,105.32,24303.0,105.56,105.6,105.27,105.32,24303.0
2017-11-07 13:55:00,105.3,105.33,105.05,105.09,24656.0,105.3,105.33,105.05,105.09,24656.0
2017-11-07 14:00:00,105.14,105.23,105.08,105.16,22182.0,105.14,105.23,105.08,105.16,22182.0
2017-11-07 14:05:00,105.15,105.15,104.78,104.8,23015.0,105.15,105.15,104.78,104.8,23015.0
2017-11-07 14:10:00,104.78,104.81,104.6,104.6,22921.0,104.78,104.81,104.6,104.6,22921.0
2017-11-07 14:15:00,104.6,104.64,104.42,104.52,42083.0,104.6,104.64,104.42,104.52,42083.0
2017-11-07 14:20:00,104.5,104.61,104.45,104.51,50424.0,104.5,104.61,104.45,104.51,50424.0
2017-11-07 14:25:00,104.55,104.99,104.53,104.99,21704.0,104.55,104.99,104.53,104.99,21704.0
2017-11-07 14:30:00,104.96,105.27,104.95,105.24,19740.0,104.96,105.27,104.95,105.24,19740.0
2017-11-07 14:35:00,105.28,105.85,105.24,105.6,45391.0,105.28,105.85,105.24,105.6,45391.0
2017-11-07 14:40:00,105.61,105.66,105.16,105.23,24496.0,105.61,105.66,105.16,105.23,24496.0
2017-11-07 14:45:00,105.24,105.32,105.07,105.18,33094.0,105.24,105.32,105.07,105.18,33094.0
2017-11-07 14:50:00,105.18,105.65,105.17,105.65,18162.0,105.18,105.65,105.17,105.65,18162.0
2017-11-07 14:55:00,105.66,105.79,105.34,105.77,39853.0,105.66,105.79,105.34,105.77,39853.0
2017-11-07 15:00:00,105.7,105.71,105.38,105.45,32808.0,105.7,105.71,105.38,105.45,32808.0
2017-11-07 15:05:00,105.46,105.56,105.44,105.48,40608.0,105.46,105.56,105.44,105.48,40608.0
2017-11-07 15:10:00,105.43,105.5,105.27,105.29,53625.0,105.43,105.5,105.27,105.29,53625.0
2017-11-07 15:15:00,105.3,105.62,105.3,105.6,51922.0,105.3,105.62,105.3,105.6,51922.0
2017-11-07 15:20:00,105.6,105.87,105.53,105.76,72965.0,105.6,105.87,105.53,105.76,72965.0
2017-11-07 15:25:00,105.76,105.92,105.57,105.78,54772.0,105.76,105.92,105.57,105.78,54772.0
2017-11-07 15:30:00,105.81,105.83,105.45,105.49,42769.0,105.81,105.83,105.45,105.49,42769.0
2017-11-07 15:35:00,105.49,105.72,105.44,105.71,59260.0,105.49,105.72,105.44,105.71,59260.0
2017-11-07 15:40:00,105.71,105.73,105.59,105.65,63023.0,105.71,105.73,105.59,105.65,63023.0
2017-11-07 15:45:00,105.65,105.99,105.64,105.99,94646.0,105.65,105.99,105.64,105.99,94646.0
2017-11-07 15:50:00,105.97,106.3,105.93,106.18,159392.0,105.97,106.3,105.93,106.18,159392.0
2017-11-07 15:55:00,106.18,106.6,106.16,106.41,205614.0,106.18,106.6,106.16,106.41,205614.0
2017-11-08 09:30:00,120.0,120.0,117.32,117.86,614432.0,120.0,120.0,117.32,117.86,614432.0
2017-11-08 09:35:00,117.96,119.5,117.82,118.89,346192.0,117.96,119.5,117.82,118.89,346192.0
2017-11-08 09:40:00,118.92,120.62,118.02,118.45,397099.0,118.92,120.62,118.02,118.45,397099.0
2017-11-08 09:45:00,118.59,118.6,116.35,116.97,350046.0,118.59,118.6,116.35,116.97,350046.0
2017-11-08 09:50:00,116.99,117.94,116.47,117.9,224719.0,116.99,117.94,116.47,117.9,224719.0
2017-11-08 09:55:00,117.81,118.99,117.76,117.92,185589.0,117.81,118.99,117.76,117.92,185589.0
2017-11-08 10:00:00,117.95,119.1,117.84,117.95,156757.0,117.95,119.1,117.84,117.95,156757.0
2017-11-08 10:05:00,118.03,118.53,117.9,118.46,103639.0,118.03,118.53,117.9,118.46,103639.0
2017-11-08 10:10:00,118.44,118.71,117.89,118.5,77196.0,118.44,118.71,117.89,118.5,77196.0
2017-11-08 10:15:00,118.5,118.55,117.88,117.97,67175.0,118.5,118.55,117.88,117.97,67175.0
2017-11-08 10:20:00,117.98,118.51,117.82,118.21,71603.0,117.98,118.51,117.82,118.21,71603.0
2017-11-08 10:25:00,118.24,118.74,118.19,118.24,70774.0,118.24,118.74,118.19,118.24,70774.0
2017-11-08 10:30:00,118.29,118.37,117.21,117.59,76167.0,118.29,118.37,117.21,117.59,76167.0
2017-11-08 10:35:00,117.55,117.8,116.8,117.23,80010.0,117.55,117.8,116.8,117.23,80010.0
2017-11-08 10:40:00,117.2,117.46,116.77,117.13,92455.0,117.2,117.46,116.77,117.13,92455.0
2017-11-08 10:45:00,117.11,117.8,116.96,117.59,74665.0,117.11,117.8,116.96,117.59,74665.0
2017-11-08 10:50:00,117.62,118.72,117.48,117.93,120161.0,117.62,118.72,117.48,117.93,120161.0
2017-11-08 10:55:00,117.98,118.61,117.93,118.26,50236.0,117.98,118.61,117.93,118.26,50236.0
2017-11-08 11:00:00,118.27,118.98,118.26,118.98,101098.0,118.27,118.98,118.26,118.98,101098.0
2017-11-08 11:05:00,118.94,119.57,118.86,118.89,159663.0,118.94,119.57,118.86,118.89,159663.0
2017-11-08 11:10:00,118.88,119.49,118.83,119.4,114895.0,118.88,119.49,118.83,119.4,114895.0
2017-11-08 11:15:00,119.42,119.88,119.11,119.59,109326.0,119.42,119.88,119.11,119.59,109326.0
2017-11-08 11:20:00,119.57,119.61,118.63,118.81,80842.0,119.57,119.61,118.63,118.81,80842.0
2017-11-08 11:25:00,118.81,119.25,118.72,118.95,65057.0,118.81,119.25,118.72,118.95,65057.0
2017-11-08 11:30:00,118.94,119.1,118.49,118.66,82810.0,118.94,119.1,118.49,118.66,82810.0
2017-11-08 11:35:00,118.64,118.66,118.13,118.65,68903.0,118.64,118.66,118.13,118.65,68903.0
2017-11-08 11:40:00,118.59,118.68,118.21,118.6,31650.0,118.59,118.68,118.21,118.6,31650.0
2017-11-08 11:45:00,118.58,119.02,118.43,118.77,48161.0,118.58,119.02,118.43,118.77,48161.0
2017-11-08 11:50:00,118.77,118.98,118.5,118.75,45745.0,118.77,118.98,118.5,118.75,45745.0
2017-11-08 11:55:00,118.73,118.77,118.38,118.48,25692.0,118.73,118.77,118.38,118.48,25692.0
2017-11-08 12:00:00,118.46,118.79,118.36,118.63,33572.0,118.46,118.79,118.36,118.63,33572.0
2017-11-08 12:05:00,118.62,118.66,118.13,118.34,39440.0,118.62,118.66,118.13,118.34,39440.0
2017-11-08 12:10:00,118.31,118.53,118.2,118.32,40450.0,118.31,118.53,118.2,118.32,40450.0
2017-11-08 12:15:00,118.32,118.55,118.21,118.28,36481.0,118.32,118.55,118.21,118.28,36481.0
2017-11-08 12:20:00,118.28,118.39,117.69,117.88,59907.0,118.28,118.39,117.69,117.88,59907.0
2017-11-08 12:25:00,117.88,117.97,117.42,117.96,77288.0,117.88,117.97,117.42,117.96,77288.0
2017-11-08 12:30:00,117.95,118.19,117.79,117.8,36919.0,117.95,118.19,117.79,117.8,36919.0
2017-11-08 12:35:00,117.79,118.28,117.79,118.16,98654.0,117.79,118.28,117.79,118.16,98654.0
2017-11-08 12:40:00,118.14,118.32,118.01,118.03,39702.0,118.14,118.32,118.01,118.03,39702.0
2017-11-08 12:45:00,118.0,118.0,117.75,117.8,34224.0,118.0,118.0,117.75,117.8,34224.0
2017-11-08 12:50:00,117.79,118.15,117.72,117.92,31828.0,117.79,118.15,117.72,117.92,31828.0
2017-11-08 12:55:00,117.86,118.09,117.78,117.95,49481.0,117.86,118.09,117.78,117.95,49481.0
2017-11-08 13:00:00,118.02,118.19,117.91,118.03,25043.0,118.02,118.19,117.91,118.03,25043.0
2017-11-08 13:05:00,118.06,118.27,117.96,117.97,45479.0,118.06,118.27,117.96,117.97,45479.0
2017-11-08 13:10:00,118.02,118.02,117.5,117.61,54745.0,118.02,118.02,117.5,117.61,54745.0
2017-11-08 13:15:00,117.58,118.1,117.57,118.04,42476.0,117.58,118.1,117.57,118.04,42476.0
2017-11-08 13:20:00,118.1,118.54,118.04,118.54,32839.0,118.1,118.54,118.04,118.54,32839.0
2017-11-08 13:25:00,118.57,118.88,118.38,118.58,32897.0,118.57,118.88,118.38,118.58,32897.0
2017-11-08 13:30:00,118.55,118.76,118.31,118.31,28015.0,118.55,118.76,118.31,118.31,28015.0
2017-11-08 13:35:00,118.34,118.48,118.12,118.18,27950.0,118.34,118.48,118.12,118.18,27950.0
2017-11-08 13:40:00,118.2,118.24,118.07,118.14,20049.0,118.2,118.24,118.07,118.14,20049.0
2017-11-08 13:45:00,118.2,118.2,117.75,117.95,40405.0,118.2,118.2,117.75,117.95,40405.0
2017-11-08 13:50:00,117.92,118.05,117.9,117.99,14145.0,117.92,118.05,117.9,117.99,14145.0
2017-11-08 13:55:00,117.94,117.94,117.61,117.81,26631.0,117.94,117.94,117.61,117.81,26631.0
2017-11-08 14:00:00,117.8,117.8,117.53,117.59,29113.0,117.8,117.8,117.53,117.59,29113.0
2017-11-08 14:05:00,117.56,117.58,117.05,117.12,51228.0,117.56,117.58,117.05,117.12,51228.0
2017-11-08 14:10:00,117.13,117.24,116.82,116.95,60982.0,117.13,117.24,116.82,116.95,60982.0
2017-11-08 14:15:00,116.89,117.33,116.89,117.17,45238.0,116.89,117.33,116.89,117.17,45238.0
2017-11-08 14:20:00,117.16,117.47,117.11,117.35,59090.0,117.16,117.47,117.11,117.35,59090.0
2017-11-08 14:25:00,117.36,117.46,117.21,117.45,36498.0,117.36,117.46,117.21,117.45,36498.0
2017-11-08 14:30:00,117.45,117.95,117.43,117.81,58940.0,117.45,117.95,117.43,117.81,58940.0
2017-11-08 14:35:00,117.78,117.91,117.74,117.78,41186.0,117.78,117.91,117.74,117.78,41186.0
2017-11-08 14:40:00,117.78,117.91,117.73,117.89,34461.0,117.78,117.91,117.73,117.89,34461.0
2017-11-08 14:45:00,117.89,117.92,117.4,117.4,52373.0,117.89,117.92,117.4,117.4,52373.0
2017-11-08 14:50:00,117.44,117.45,117.08,117.08,48929.0,117.44,117.45,117.08,117.08,48929.0
2017-11-08 14:55:00,117.05,117.19,117.05,117.11,22144.0,117.05,117.19,117.05,117.11,22144.0
2017-11-08 15:00:00,117.12,117.47,117.06,117.41,39224.0,117.12,117.47,117.06,117.41,39224.0
2017-11-08 15:05:00,117.41,117.45,117.26,117.33,39154.0,117.41,117.45,117.26,117.33,39154.0
2017-11-08 15:10:00,117.36,117.51,117.33,117.49,60599.0,117.36,117.51,117.33,117.49,60599.0
2017-11-08 15:15:00,117.48,117.77,117.48,117.6,42841.0,117.48,117.77,117.48,117.6,42841.0
2017-11-08 15:20:00,117.55,117.72,117.48,117.59,38306.0,117.55,117.72,117.48,117.59,38306.0
2017-11-08 15:25:00,117.53,117.59,117.35,117.5,48374.0,117.53,117.59,117.35,117.5,48374.0
2017-11-08 15:30:00,117.51,117.51,117.28,117.47,54306.0,117.51,117.51,117.28,117.47,54306.0
2017-11-08 15:35:00,117.46,117.64,117.4,117.53,71906.0,117.46,117.64,117.4,117.53,71906.0
2017-11-08 15:40:00,117.53,117.62,117.44,117.61,79965.0,117.53,117.62,117.44,117.61,79965.0
2017-11-08 15:45:00,117.59,117.61,117.34,117.34,123154.0,117.59,117.61,117.34,117.34,123154.0
2017-11-08 15:50:00,117.37,117.38,117.21,117.36,135916.0,117.37,117.38,117.21,117.36,135916.0
2017-11-08 15:55:00,117.36,117.85,117.28,117.64,253856.0,117.36,117.85,117.28,117.64,253856.0
2017-11-09 09:30:00,117.1,117.1,114.66,115.3,156836.0,117.1,117.1,114.66,115.3,156836.0
2017-11-09 09:35:00,115.3,116.15,115.15,115.73,110716.0,115.3,116.15,115.15,115.73,110716.0
2017-11-09 09:40:00,115.77,115.92,115.02,115.63,132473.0,115.77,115.92,115.02,115.63,132473.0
2017-11-09 09:45:00,115.62,115.98,115.37,115.54,52401.0,115.62,115.98,115.37,115.54,52401.0
2017-11-09 09:50:00,115.48,115.52,114.96,115.41,61495.0,115.48,115.52,114.96,115.41,61495.0
2017-11-09 09:55:00,115.44,115.62,115.13,115.47,63830.0,115.44,115.62,115.13,115.47,63830.0
2017-11-09 10:00:00,115.41,116.0,115.4,116.0,39552.0,115.41,116.0,115.4,116.0,39552.0
2017-11-09 10:05:00,116.0,116.72,115.95,116.67,42714.0,116.0,116.72,115.95,116.67,42714.0
2017-11-09 10:10:00,116.64,116.93,116.25,116.74,40722.0,116.64,116.93,116.25,116.74,40722.0
2017-11-09 10:15:00,116.77,116.94,116.34,116.85,32005.0,116.77,116.94,116.34,116.85,32005.0
2017-11-09 10:20:00,116.91,117.02,116.63,117.01,33697.0,116.91,117.02,116.63,117.01,33697.0
2017-11-09 10:25:00,117.02,117.24,116.71,116.71,59533.0,117.02,117.24,116.71,116.71,59533.0
2017-11-09 10:30:00,116.72,116.84,116.29,116.32,49823.0,116.72,116.84,116.29,116.32,49823.0
2017-11-09 10:35:00,116.32,116.4,116.11,116.25,32760.0,116.32,116.4,116.11,116.25,32760.0
2017-11-09 10:40:00,116.22,116.31,115.71,115.96,29533.0,116.22,116.31,115.71,115.96,29533.0
2017-11-09 10:45:00,115.92,116.39,115.92,116.36,44265.0,115.92,116.39,115.92,116.36,44265.0
2017-11-09 10:50:00,116.38,116.51,116.16,116.27,11755.0,116.38,116.51,116.16,116.27,11755.0
2017-11-09 10:55:00,116.26,116.26,116.02,116.15,23376.0,116.26,116.26,116.02,116.15,23376.0
2017-11-09 11:00:00,116.1,116.1,115.7,116.01,19400.0,116.1,116.1,115.7,116.01,19400.0
2017-11-09 11:05:00,116.01,116.09,115.82,115.84,18064.0,116.01,116.09,115.82,115.84,18064.0
2017-11-09 11:10:00,115.85,116.01,115.85,115.92,16012.0,115.85,116.01,115.85,115.92,16012.0
2017-11-09 11:15:00,115.92,115.95,115.8,115.9,9504.0,115.92,115.95,115.8,115.9,9504.0
2017-11-09 11:20:00,115.92,115.92,115.43,115.48,20581.0,115.92,115.92,115.43,115.48,20581.0
2017-11-09 11:25:00,115.52,115.8,115.28,115.8,24882.0,115.52,115.8,115.28,115.8,24882.0
2017-11-09 11:30:00,115.83,115.96,115.73,115.78,22595.0,115.83,115.96,115.73,115.78,22595.0
2017-11-09 11:35:00,115.78,115.82,115.7,115.82,19541.0,115.78,115.82,115.7,115.82,19541.0
2017-11-09 11:40:00,115.83,115.95,115.75,115.75,19034.0,115.83,115.95,115.75,115.75,19034.0
2017-11-09 11:45:00,115.75,115.8,115.5,115.7,30733.0,115.75,115.8,115.5,115.7,30733.0
2017-11-09 11:50:00,115.7,115.78,115.54,115.57,11327.0,115.7,115.78,115.54,115.57,11327.0
2017-11-09 11:55:00,115.64,115.71,115.46,115.71,16665.0,115.64,115.71,115.46,115.71,16665.0
2017-11-09 12:00:00,115.71,115.8,115.45,115.56,12365.0,115.71,115.8,115.45,115.56,12365.0
2017-11-09 12:05:00,115.56,115.66,115.51,115.64,19603.0,115.56,115.66,115.51,115.64,19603.0
2017-11-09 12:10:00,115.64,115.67,115.32,115.4,19847.0,115.64,115.67,115.32,115.4,19847.0
2017-11-09 12:15:00,115.35,115.44,115.28,115.35,34253.0,115.35,115.44,115.28,115.35,34253.0
2017-11-09 12:20:00,115.33,115.4,115.12,115.21,57383.0,115.33,115.4,115.12,115.21,57383.0
2017-11-09 12:25:00,115.2,115.3,114.71,114.71,64085.0,115.2,115.3,114.71,114.71,64085.0
2017-11-09 12:30:00,114.65,114.68,113.87,114.32,82575.0,114.65,114.68,113.87,114.32,82575.0
2017-11-09 12:35:00,114.3,114.91,114.28,114.82,21136.0,114.3,114.91,114.28,114.82,21136.0
2017-11-09 12:40:00,114.84,114.94,114.46,114.69,14706.0,114.84,114.94,114.46,114.69,14706.0
2017-11-09 12:45:00,114.73,114.81,114.32,114.39,19530.0,114.73,114.81,114.32,114.39,19530.0
2017-11-09 12:50:00,114.47,114.71,114.21,114.46,19525.0,114.47,114.71,114.21,114.46,19525.0
2017-11-09 12:55:00,114.49,114.87,114.45,114.76,25753.0,114.49,114.87,114.45,114.76,25753.0
2017-11-09 13:00:00,114.78,114.82,114.46,114.57,21423.0,114.78,114.82,114.46,114.57,21423.0
2017-11-09 13:05:00,114.6,114.6,114.36,114.54,16387.0,114.6,114.6,114.36,114.54,16387.0
2017-11-09 13:10:00,114.49,114.75,114.43,114.74,13261.0,114.49,114.75,114.43,114.74,13261.0
2017-11-09 13:15:00,114.69,115.36,114.69,115.23,18809.0,114.69,115.36,114.69,115.23,18809.0
2017-11-09 13:20:00,115.26,115.58,115.26,115.53,16256.0,115.26,115.58,115.26,115.53,16256.0
2017-11-09 13:25:00,115.58,115.66,115.47,115.64,19140.0,115.58,115.66,115.47,115.64,19140.0
2017-11-09 13:30:00,115.67,115.78,115.52,115.64,22997.0,115.67,115.78,115.52,115.64,22997.0
2017-11-09 13:35:00,115.64,115.87,115.64,115.68,16232.0,115.64,115.87,115.64,115.68,16232.0
2017-11-09 13:40:00,115.75,115.8,115.46,115.49,13090.0,115.75,115.8,115.46,115.49,13090.0
2017-11-09 13:45:00,115.48,115.74,115.48,115.64,16390.0,115.48,115.74,115.48,115.64,16390.0
2017-11-09 13:50:00,115.68,115.88,115.63,115.76,20761.0,115.68,115.88,115.63,115.76,20761.0
2017-11-09 13:55:00,115.8,115.8,115.54,115.65,31158.0,115.8,115.8,115.54,115.65,31158.0
2017-11-09 14:00:00,115.61,115.78,115.51,115.63,29779.0,115.61,115.78,115.51,115.63,29779.0
2017-11-09 14:05:00,115.63,115.84,115.6,115.77,21561.0,115.63,115.84,115.6,115.77,21561.0
2017-11-09 14:10:00,115.72,115.72,115.33,115.33,21330.0,115.72,115.72,115.33,115.33,21330.0
2017-11-09 14:15:00,115.35,115.4,115.1,115.1,43383.0,115.35,115.4,115.1,115.1,43383.0
2017-11-09 14:20:00,115.08,115.21,114.9,115.13,27014.0,115.08,115.21,114.9,115.13,27014.0
2017-11-09 14:25:00,115.13,115.18,115.02,115.03,20327.0,115.13,115.18,115.02,115.03,20327.0
2017-11-09 14:30:00,114.99,115.27,114.95,115.16,13830.0,114.99,115.27,114.95,115.16,13830.0
2017-11-09 14:35:00,115.14,115.14,114.96,115.0,13149.0,115.14,115.14,114.96,115.0,13149.0
2017-11-09 14:40:00,115.01,115.01,114.87,114.91,16777.0,115.01,115.01,114.87,114.91,16777.0
2017-11-09 14:45:00,114.9,114.98,114.8,114.94,14106.0,114.9,114.98,114.8,114.94,14106.0
2017-11-09 14:50:00,114.97,115.2,114.87,115.16,16732.0,114.97,115.2,114.87,115.16,16732.0
2017-11-09 14:55:00,115.16,115.32,115.14,115.16,22483.0,115.16,115.32,115.14,115.16,22483.0
2017-11-09 15:00:00,115.12,115.22,115.02,115.12,25779.0,115.12,115.22,115.02,115.12,25779.0
2017-11-09 15:05:00,115.13,115.17,115.07,115.07,17872.0,115.13,115.17,115.07,115.07,17872.0
2017-11-09 15:10:00,115.01,115.11,114.88,114.98,17449.0,115.01,115.11,114.88,114.98,17449.0
2017-11-09 15:15:00,114.98,115.12,114.95,115.07,29345.0,114.98,115.12,114.95,115.07,29345.0
2017-11-09 15:20:00,115.07,115.1,114.99,115.05,14311.0,115.07,115.1,114.99,115.05,14311.0
2017-11-09 15:25:00,115.05,115.07,114.97,115.01,13733.0,115.05,115.07,114.97,115.01,13733.0
2017-11-09 15:30:00,115.0,115.13,114.89,115.11,26836.0,115.0,115.13,114.89,115.11,26836.0
2017-11-09 15:35:00,115.12,115.35,115.11,115.34,30786.0,115.12,115.35,115.11,115.34,30786.0
2017-11-09 15:40:00,115.34,115.37,115.17,115.17,31716.0,115.34,115.37,115.17,115.17,31716.0
2017-11-09 15:45:00,115.19,115.31,115.17,115.21,44825.0,115.19,115.31,115.17,115.21,44825.0
2017-11-09 15:50:00,115.24,115.36,115.07,115.31,86425.0,115.24,115.36,115.07,115.31,86425.0
2017-11-09 15:55:00,115.32,115.39,115.08,115.16,92164.0,115.32,115.39,115.08,115.16,92164.0
2017-11-10 09:30:00,114.91,115.47,114.52,114.59,34152.0,114.91,115.47,114.52,114.59,34152.0
2017-11-10 09:35:00,114.75,115.49,114.59,115.44,50110.0,114.75,115.49,114.59,115.44,50110.0
2017-11-10 09:40:00,115.51,115.87,115.49,115.7,59644.0,115.51,115.87,115.49,115.7,59644.0
2017-11-10 09:45:00,115.78,115.9,115.48,115.48,25962.0,115.78,115.9,115.48,115.48,25962.0
2017-11-10 09:50:00,115.56,115.62,115.25,115.59,14888.0,115.56,115.62,115.25,115.59,14888.0
2017-11-10 09:55:00,115.58,115.61,115.15,115.3,11153.0,115.58,115.61,115.15,115.3,11153.0
2017-11-10 10:00:00,115.38,115.56,115.18,115.18,13393.0,115.38,115.56,115.18,115.18,13393.0
2017-11-10 10:05:00,115.23,115.29,114.97,115.13,31875.0,115.23,115.29,114.97,115.13,31875.0
2017-11-10 10:10:00,115.15,115.19,114.97,115.1,13777.0,115.15,115.19,114.97,115.1,13777.0
2017-11-10 10:15:00,115.1,115.21,114.99,115.1,34775.0,115.1,115.21,114.99,115.1,34775.0
2017-11-10 10:20:00,115.08,115.22,114.96,114.96,15918.0,115.08,115.22,114.96,114.96,15918.0
2017-11-10 10:25:00,114.95,114.98,114.76,114.82,17006.0,114.95,114.98,114.76,114.82,17006.0
2017-11-10 10:30:00,114.81,114.82,114.05,114.17,31168.0,114.81,114.82,114.05,114.17,31168.0
2017-11-10 10:35:00,114.19,114.57,114.08,114.32,31140.0,114.19,114.57,114.08,114.32,31140.0
2017-11-10 10:40:00,114.37,114.9,114.35,114.9,20798.0,114.37,114.9,114.35,114.9,20798.0
2017-11-10 10:45:00,114.91,115.2,114.86,115.18,25009.0,114.91,115.2,114.86,115.18,25009.0
2017-11-10 10:50:00,115.15,115.22,114.89,114.9,13577.0,115.15,115.22,114.89,114.9,13577.0
2017-11-10 10:55:00,114.91,115.2,114.88,115.2,48620.0,114.91,115.2,114.88,115.2,48620.0
2017-11-10 11:00:00,115.23,115.4,115.23,115.29,30720.0,115.23,115.4,115.23,115.29,30720.0
2017-11-10 11:05:00,115.26,115.26,115.01,115.03,12142.0,115.26,115.26,115.01,115.03,12142.0
2017-11-10 11:10:00,115.03,115.26,115.01,115.25,5866.0,115.03,115.26,115.01,115.25,5866.0
2017-11-10 11:15:00,115.19,115.36,115.19,115.29,10190.0,115.19,115.36,115.19,115.29,10190.0
2017-11-10 11:20:00,115.29,115.36,115.11,115.12,15320.0,115.29,115.36,115.11,115.12,15320.0
2017-11-10 11:25:00,115.11,115.14,114.81,114.9,19586.0,115.11,115.14,114.81,114.9,19586.0
2017-11-10 11:30:00,114.9,114.9,114.54,114.62,20071.0,114.9,114.9,114.54,114.62,20071.0
2017-11-10 11:35:00,114.66,114.7,114.43,114.56,25041.0,114.66,114.7,114.43,114.56,25041.0
2017-11-10 11:40:00,114.58,114.86,114.57,114.76,26253.0,114.58,114.86,114.57,114.76,26253.0
2017-11-10 11:45:00,114.69,114.8,114.65,114.71,11010.0,114.69,114.8,114.65,114.71,11010.0
2017-11-10 11:50:00,114.75,114.83,114.7,114.76,19140.0,114.75,114.83,114.7,114.76,19140.0
2017-11-10 11:55:00,114.81,114.89,114.67,114.76,12120.0,114.81,114.89,114.67,114.76,12120.0
2017-11-10 12:00:00,114.78,114.9,114.74,114.89,10819.0,114.78,114.9,114.74,114.89,10819.0
2017-11-10 12:05:00,114.87,114.91,114.83,114.86,10465.0,114.87,114.91,114.83,114.86,10465.0
2017-11-10 12:10:00,114.89,115.35,114.88,115.3,23579.0,114.89,115.35,114.88,115.3,23579.0
2017-11-10 12:15:00,115.27,115.33,115.09,115.19,17440.0,115.27,115.33,115.09,115.19,17440.0
2017-11-10 12:20:00,115.19,115.3,115.1,115.12,11258.0,115.19,115.3,115.1,115.12,11258.0
2017-11-10 12:25:00,115.12,115.15,114.92,115.13,15100.0,115.12,115.15,114.92,115.13,15100.0
2017-11-10 12:30:00,115.15,115.15,115.0,115.1,8747.0,115.15,115.15,115.0,115.1,8747.0
2017-11-10 12:35:00,115.11,115.18,115.06,115.07,8696.0,115.11,115.18,115.06,115.07,8696.0
2017-11-10 12:40:00,115.06,115.24,115.01,115.23,6598.0,115.06,115.24,115.01,115.23,6598.0
2017-11-10 12:45:00,115.23,115.28,115.16,115.21,15162.0,115.23,115.28,115.16,115.21,15162.0
2017-11-10 12:50:00,115.23,115.27,115.07,115.1,10726.0,115.23,115.27,115.07,115.1,10726.0
2017-11-10 12:55:00,115.14,115.22,114.88,114.88,12951.0,115.14,115.22,114.88,114.88,12951.0
2017-11-10 13:00:00,114.92,115.1,114.92,115.03,9096.0,114.92,115.1,114.92,115.03,9096.0
2017-11-10 13:05:00,115.06,115.06,114.97,115.0,6000.0,115.06,115.06,114.97,115.0,6000.0
2017-11-10 13:10:00,115.02,115.22,115.01,115.2,7132.0,115.02,115.22,115.01,115.2,7132.0
2017-11-10 13:15:00,115.23,115.23,115.1,115.11,5350.0,115.23,115.23,115.1,115.11,5350.0
2017-11-10 13:20:00,115.13,115.16,115.01,115.12,19722.0,115.13,115.16,115.01,115.12,19722.0
2017-11-10 13:25:00,115.15,115.22,115.12,115.16,4177.0,115.15,115.22,115.12,115.16,4177.0
2017-11-10 13:30:00,115.18,115.23,115.07,115.07,14528.0,115.18,115.23,115.07,115.07,14528.0
2017-11-10 13:35:00,115.07,115.07,114.78,114.96,21252.0,115.07,115.07,114.78,114.96,21252.0
2017-11-10 13:40:00,114.98,115.1,114.93,115.1,8575.0,114.98,115.1,114.93,115.1,8575.0
2017-11-10 13:45:00,115.03,115.13,114.95,115.07,11654.0,115.03,115.13,114.95,115.07,11654.0
2017-11-10 13:50:00,115.01,115.08,115.01,115.05,2700.0,115.01,115.08,115.01,115.05,2700.0
2017-11-10 13:55:00,115.07,115.08,114.93,114.93,8540.0,115.07,115.08,114.93,114.93,8540.0
2017-11-10 14:00:00,114.98,115.21,114.96,115.17,27934.0,114.98,115.21,114.96,115.17,27934.0
2017-11-10 14:05:00,115.15,115.37,115.11,115.34,40710.0,115.15,115.37,115.11,115.34,40710.0
2017-11-10 14:10:00,115.37,115.55,115.3,115.53,65462.0,115.37,115.55,115.3,115.53,65462.0
2017-11-10 14:15:00,115.54,115.55,115.34,115.37,9328.0,115.54,115.55,115.34,115.37,9328.0
2017-11-10 14:20:00,115.37,115.39,115.03,115.05,13198.0,115.37,115.39,115.03,115.05,13198.0
2017-11-10 14:25:00,115.04,115.2,114.94,115.2,14846.0,115.04,115.2,114.94,115.2,14846.0
2017-11-10 14:30:00,115.25,115.36,115.21,115.27,11730.0,115.25,115.36,115.21,115.27,11730.0
2017-11-10 14:35:00,115.26,115.33,115.18,115.25,6500.0,115.26,115.33,115.18,115.25,6500.0
2017-11-10 14:40:00,115.25,115.34,115.22,115.22,9498.0,115.25,115.34,115.22,115.22,9498.0
2017-11-10 14:45:00,115.22,115.38,115.22,115.28,11150.0,115.22,115.38,115.22,115.28,11150.0
2017-11-10 14:50:00,115.31,115.33,115.15,115.27,11380.0,115.31,115.33,115.15,115.27,11380.0
2017-11-10 14:55:00,115.28,115.32,115.18,115.21,12058.0,115.28,115.32,115.18,115.21,12058.0
2017-11-10 15:00:00,115.22,115.46,115.22,115.4,10333.0,115.22,115.46,115.22,115.4,10333.0
2017-11-10 15:05:00,115.4,115.45,115.28,115.32,13870.0,115.4,115.45,115.28,115.32,13870.0
2017-11-10 15:10:00,115.32,115.36,115.24,115.29,11252.0,115.32,115.36,115.24,115.29,11252.0
2017-11-10 15:15:00,115.29,115.32,115.17,115.21,15093.0,115.29,115.32,115.17,115.21,15093.0
2017-11-10 15:20:00,115.22,115.29,115.07,115.25,13858.0,115.22,115.29,115.07,115.25,13858.0
2017-11-10 15:25:00,115.28,115.33,115.21,115.23,20628.0,115.28,115.33,115.21,115.23,20628.0
2017-11-10 15:30:00,115.25,115.32,115.13,115.2,20902.0,115.25,115.32,115.13,115.2,20902.0
2017-11-10 15:35:00,115.21,115.3,115.07,115.11,29964.0,115.21,115.3,115.07,115.11,29964.0
2017-11-10 15:40:00,115.13,115.17,115.13,115.17,12216.0,115.13,115.17,115.13,115.17,12216.0
2017-11-10 15:45:00,115.15,115.35,115.09,115.32,41679.0,115.15,115.35,115.09,115.32,41679.0
2017-11-10 15:50:00,115.33,115.68,115.33,115.68,56609.0,115.33,115.68,115.33,115.68,56609.0
2017-11-10 15:55:00,115.67,115.88,115.56,115.68,88347.0,115.67,115.88,115.56,115.68,88347.0
2017-11-13 09:30:00,114.69,115.88,114.58,115.48,60919.0,114.69,115.88,114.58,115.48,60919.0
2017-11-13 09:35:00,115.48,115.69,115.44,115.62,27403.0,115.48,115.69,115.44,115.62,27403.0
2017-11-13 09:40:00,115.72,117.08,115.72,117.07,42226.0,115.72,117.08,115.72,117.07,42226.0
2017-11-13 09:45:00,117.0,117.2,116.23,116.36,63507.0,117.0,117.2,116.23,116.36,63507.0
2017-11-13 09:50:00,116.38,117.18,116.26,117.13,73974.0,116.38,117.18,116.26,117.13,73974.0
2017-11-13 09:55:00,117.13,117.25,116.76,117.25,59957.0,117.13,117.25,116.76,117.25,59957.0
2017-11-13 10:00:00,117.29,117.38,117.04,117.19,39174.0,117.29,117.38,117.04,117.19,39174.0
2017-11-13 10:05:00,117.14,117.7,117.02,117.62,48350.0,117.14,117.7,117.02,117.62,48350.0
2017-11-13 10:10:00,117.64,117.79,117.28,117.46,49366.0,117.64,117.79,117.28,117.46,49366.0
2017-11-13 10:15:00,117.43,117.43,116.85,117.19,45196.0,117.43,117.43,116.85,117.19,45196.0
2017-11-13 10:20:00,117.22,117.61,117.22,117.61,40412.0,117.22,117.61,117.22,117.61,40412.0
2017-11-13 10:25:00,117.63,117.99,117.56,117.9,31243.0,117.63,117.99,117.56,117.9,31243.0
2017-11-13 10:30:00,117.93,117.93,117.47,117.62,24201.0,117.93,117.93,117.47,117.62,24201.0
2017-11-13 10:35:00,117.59,117.67,117.42,117.63,23839.0,117.59,117.67,117.42,117.63,23839.0
2017-11-13 10:40:00,117.58,117.58,117.32,117.5,18205.0,117.58,117.58,117.32,117.5,18205.0
2017-11-13 10:45:00,117.54,117.54,117.21,117.28,20033.0,117.54,117.54,117.21,117.28,20033.0
2017-11-13 10:50:00,117.36,117.74,117.32,117.63,25166.0,117.36,117.74,117.32,117.63,25166.0
2017-11-13 10:55:00,117.65,118.04,117.6,117.97,27566.0,117.65,118.04,117.6,117.97,27566.0
2017-11-13 11:00:00,117.96,117.96,117.75,117.75,9330.0,117.96,117.96,117.75,117.75,9330.0
2017-11-13 11:05:00,117.74,118.06,117.54,117.94,28595.0,117.74,118.06,117.54,117.94,28595.0
2017-11-13 11:10:00,117.98,118.12,117.84,118.04,10425.0,117.98,118.12,117.84,118.04,10425.0
2017-11-13 11:15:00,118.03,118.27,117.92,118.1,21779.0,118.03,118.27,117.92,118.1,21779.0
2017-11-13 11:20:00,118.11,118.14,117.98,117.98,10208.0,118.11,118.14,117.98,117.98,10208.0
2017-11-13 11:25:00,118.05,118.19,118.02,118.15,15080.0,118.05,118.19,118.02,118.15,15080.0
2017-11-13 11:30:00,118.12,118.29,118.06,118.29,10030.0,118.12,118.29,118.06,118.29,10030.0
2017-11-13 11:35:00,118.32,118.5,118.19,118.42,10289.0,118.32,118.5,118.19,118.42,10289.0
2017-11-13 11:40:00,118.45,118.46,118.27,118.32,13174.0,118.45,118.46,118.27,118.32,13174.0
2017-11-13 11:45:00,118.3,118.51,118.29,118.34,13090.0,118.3,118.51,118.29,118.34,13090.0
2017-11-13 11:50:00,118.32,118.44,118.06,118.15,11379.0,118.32,118.44,118.06,118.15,11379.0
2017-11-13 11:55:00,118.1,118.26,118.06,118.1,14347.0,118.1,118.26,118.06,118.1,14347.0
2017-11-13 12:00:00,118.08,118.37,118.07,118.33,33320.0,118.08,118.37,118.07,118.33,33320.0
2017-11-13 12:05:00,118.33,118.51,118.24,118.34,10479.0,118.33,118.51,118.24,118.34,10479.0
2017-11-13 12:10:00,118.33,118.46,118.19,118.46,13602.0,118.33,118.46,118.19,118.46,13602.0
2017-11-13 12:15:00,118.42,118.53,118.31,118.49,15647.0,118.42,118.53,118.31,118.49,15647.0
2017-11-13 12:20:00,118.49,118.64,118.34,118.48,11716.0,118.49,118.64,118.34,118.48,11716.0
2017-11-13 12:25:00,118.53,118.69,118.42,118.67,9747.0,118.53,118.69,118.42,118.67,9747.0
2017-11-13 12:30:00,118.64,118.9,118.57,118.73,21116.0,118.64,118.9,118.57,118.73,21116.0
2017-11-13 12:35:00,118.75,118.84,118.72,118.73,7450.0,118.75,118.84,118.72,118.73,7450.0
2017-11-13 12:40:00,118.73,118.87,118.72,118.81,12610.0,118.73,118.87,118.72,118.81,12610.0
2017-11-13 12:45:00,118.84,118.91,118.67,118.75,17672.0,118.84,118.91,118.67,118.75,17672.0
2017-11-13 12:50:00,118.77,118.85,118.57,118.64,11094.0,118.77,118.85,118.57,118.64,11094.0
2017-11-13 12:55:00,118.61,118.87,118.61,118.79,12983.0,118.61,118.87,118.61,118.79,12983.0
2017-11-13 13:00:00,118.79,118.96,118.68,118.68,12600.0,118.79,118.96,118.68,118.68,12600.0
2017-11-13 13:05:00,118.71,118.71,118.18,118.31,20074.0,118.71,118.71,118.18,118.31,20074.0
2017-11-13 13:10:00,118.29,118.58,118.25,118.51,14485.0,118.29,118.58,118.25,118.51,14485.0
2017-11-13 13:15:00,118.53,118.59,118.26,118.45,137427.0,118.53,118.59,118.26,118.45,137427.0
2017-11-13 13:20:00,118.41,118.6,118.36,118.41,10139.0,118.41,118.6,118.36,118.41,10139.0
2017-11-13 13:25:00,118.4,118.45,118.26,118.33,15020.0,118.4,118.45,118.26,118.33,15020.0
2017-11-13 13:30:00,118.36,118.83,118.36,118.83,20004.0,118.36,118.83,118.36,118.83,20004.0
2017-11-13 13:35:00,118.84,119.04,118.71,118.97,18777.0,118.84,119.04,118.71,118.97,18777.0
2017-11-13 13:40:00,118.98,119.14,118.93,119.05,11254.0,118.98,119.14,118.93,119.05,11254.0
2017-11-13 13:45:00,119.01,119.17,118.84,118.88,14701.0,119.01,119.17,118.84,118.88,14701.0
2017-11-13 13:50:00,118.87,118.97,118.7,118.7,13636.0,118.87,118.97,118.7,118.7,13636.0
2017-11-13 13:55:00,118.72,118.74,118.5,118.65,24254.0,118.72,118.74,118.5,118.65,24254.0
2017-11-13 14:00:00,118.66,118.72,118.51,118.51,12209.0,118.66,118.72,118.51,118.51,12209.0
2017-11-13 14:05:00,118.54,118.8,118.54,118.76,28956.0,118.54,118.8,118.54,118.76,28956.0
2017-11-13 14:10:00,118.69,118.72,118.61,118.72,9461.0,118.69,118.72,118.61,118.72,9461.0
2017-11-13 14:15:00,118.73,118.73,118.54,118.61,14362.0,118.73,118.73,118.54,118.61,14362.0
2017-11-13 14:20:00,118.65,118.93,118.64,118.73,20439.0,118.65,118.93,118.64,118.73,20439.0
2017-11-13 14:25:00,118.73,118.88,118.66,118.71,14299.0,118.73,118.88,118.66,118.71,14299.0
2017-11-13 14:30:00,118.75,118.84,118.58,118.69,12854.0,118.75,118.84,118.58,118.69,12854.0
2017-11-13 14:35:00,118.64,118.73,118.62,118.73,7958.0,118.64,118.73,118.62,118.73,7958.0
2017-11-13 14:40:00,118.7,118.7,118.56,118.57,12519.0,118.7,118.7,118.56,118.57,12519.0
2017-11-13 14:45:00,118.58,118.69,118.58,118.68,16571.0,118.58,118.69,118.58,118.68,16571.0
2017-11-13 14:50:00,118.65,118.78,118.65,118.75,12566.0,118.65,118.78,118.65,118.75,12566.0
2017-11-13 14:55:00,118.73,118.87,118.66,118.84,12095.0,118.73,118.87,118.66,118.84,12095.0
2017-11-13 15:00:00,118.81,118.84,118.63,118.71,11591.0,118.81,118.84,118.63,118.71,11591.0
2017-11-13 15:05:00,118.73,118.77,118.64,118.64,20120.0,118.73,118.77,118.64,118.64,20120.0
2017-11-13 15:10:00,118.65,118.79,118.61,118.79,18466.0,118.65,118.79,118.61,118.79,18466.0
2017-11-13 15:15:00,118.8,118.93,118.8,118.92,11891.0,118.8,118.93,118.8,118.92,11891.0
2017-11-13 15:20:00,118.92,118.98,118.86,118.87,23801.0,118.92,118.98,118.86,118.87,23801.0
2017-11-13 15:25:00,118.87,118.91,118.72,118.84,22939.0,118.87,118.91,118.72,118.84,22939.0
2017-11-13 15:30:00,118.84,119.0,118.75,118.77,42202.0,118.84,119.0,118.75,118.77,42202.0
2017-11-13 15:35:00,118.79,118.86,118.7,118.8,29762.0,118.79,118.86,118.7,118.8,29762.0
2017-11-13 15:40:00,118.8,118.8,118.49,118.5,43116.0,118.8,118.8,118.49,118.5,43116.0
2017-11-13 15:45:00,118.52,118.57,118.21,118.21,45504.0,118.52,118.57,118.21,118.21,45504.0
2017-11-13 15:50:00,118.21,118.28,117.97,118.09,74527.0,118.21,118.28,117.97,118.09,74527.0
2017-11-13 15:55:00,118.1,118.33,118.1,118.26,96271.0,118.1,118.33,118.1,118.26,96271.0
2017-11-14 09:30:00,118.25,118.5,117.53,117.93,50821.0,118.25,118.5,117.53,117.93,50821.0
2017-11-14 09:35:00,117.82,117.98,117.35,117.76,34369.0,117.82,117.98,117.35,117.76,34369.0
2017-11-14 09:40:00,117.85,118.41,117.76,118.32,43634.0,117.85,118.41,117.76,118.32,43634.0
2017-11-14 09:45:00,118.36,118.79,118.35,118.52,45390.0,118.36,118.79,118.35,118.52,45390.0
2017-11-14 09:50:00,118.61,118.61,118.12,118.2,40706.0,118.61,118.61,118.12,118.2,40706.0
2017-11-14 09:55:00,118.08,118.2,117.87,118.07,37335.0,118.08,118.2,117.87,118.07,37335.0
2017-11-14 10:00:00,118.1,118.41,118.04,118.23,50637.0,118.1,118.41,118.04,118.23,50637.0
2017-11-14 10:05:00,118.18,118.5,118.14,118.29,39826.0,118.18,118.5,118.14,118.29,39826.0
2017-11-14 10:10:00,118.3,118.3,118.16,118.18,35501.0,118.3,118.3,118.16,118.18,35501.0
2017-11-14 10:15:00,118.25,118.82,118.19,118.81,41962.0,118.25,118.82,118.19,118.81,41962.0
2017-11-14 10:20:00,118.8,118.82,118.59,118.66,24319.0,118.8,118.82,118.59,118.66,24319.0
2017-11-14 10:25:00,118.65,118.84,118.48,118.59,29347.0,118.65,118.84,118.48,118.59,29347.0
2017-11-14 10:30:00,118.59,118.59,118.34,118.34,14498.0,118.59,118.59,118.34,118.34,14498.0
2017-11-14 10:35:00,118.36,118.84,118.33,118.84,18703.0,118.36,118.84,118.33,118.84,18703.0
2017-11-14 10:40:00,118.81,119.09,118.76,118.97,27424.0,118.81,119.09,118.76,118.97,27424.0
2017-11-14 10:45:00,118.97,119.22,118.66,118.73,30213.0,118.97,119.22,118.66,118.73,30213.0
2017-11-14 10:50:00,118.69,118.95,118.5,118.95,37571.0,118.69,118.95,118.5,118.95,37571.0
2017-11-14 10:55:00,119.0,119.0,118.64,118.69,20982.0,119.0,119.0,118.64,118.69,20982.0
2017-11-14 11:00:00,118.66,118.8,118.58,118.62,12296.0,118.66,118.8,118.58,118.62,12296.0
2017-11-14 11:05:00,118.65,118.99,118.61,118.91,8351.0,118.65,118.99,118.61,118.91,8351.0
2017-11-14 11:10:00,118.93,119.28,118.93,119.23,33882.0,118.93,119.28,118.93,119.23,33882.0
2017-11-14 11:15:00,119.25,119.28,118.92,118.98,28726.0,119.25,119.28,118.92,118.98,28726.0
2017-11-14 11:20:00,118.99,118.99,118.6,118.63,54222.0,118.99,118.99,118.6,118.63,54222.0
2017-11-14 11:25:00,118.61,118.78,118.6,118.77,27816.0,118.61,118.78,118.6,118.77,27816.0
2017-11-14 11:30:00,118.77,118.94,118.77,118.84,12677.0,118.77,118.94,118.77,118.84,12677.0
2017-11-14 11:35:00,118.83,118.89,118.73,118.77,9360.0,118.83,118.89,118.73,118.77,9360.0
2017-11-14 11:40:00,118.76,118.99,118.68,118.87,17428.0,118.76,118.99,118.68,118.87,17428.0
2017-11-14 11:45:00,118.91,118.98,118.74,118.96,25633.0,118.91,118.98,118.74,118.96,25633.0
2017-11-14 11:50:00,118.95,119.12,118.94,119.01,16350.0,118.95,119.12,118.94,119.01,16350.0
2017-11-14 11:55:00,119.03,119.11,118.93,119.11,18402.0,119.03,119.11,118.93,119.11,18402.0
2017-11-14 12:00:00,119.08,119.25,119.05,119.16,11114.0,119.08,119.25,119.05,119.16,11114.0
2017-11-14 12:05:00,119.14,119.14,119.03,119.05,21795.0,119.14,119.14,119.03,119.05,21795.0
2017-11-14 12:10:00,119.06,119.22,119.04,119.2,7720.0,119.06,119.22,119.04,119.2,7720.0
2017-11-14 12:15:00,119.21,119.22,119.08,119.18,7054.0,119.21,119.22,119.08,119.18,7054.0
2017-11-14 12:20:00,119.18,119.22,119.02,119.07,7519.0,119.18,119.22,119.02,119.07,7519.0
2017-11-14 12:25:00,119.05,119.1,118.87,118.92,5100.0,119.05,119.1,118.87,118.92,5100.0
2017-11-14 12:30:00,118.9,119.07,118.85,119.06,17889.0,118.9,119.07,118.85,119.06,17889.0
2017-11-14 12:35:00,119.07,119.17,118.9,118.9,10911.0,119.07,119.17,118.9,118.9,10911.0
2017-11-14 12:40:00,118.85,118.99,118.81,118.84,8200.0,118.85,118.99,118.81,118.84,8200.0
2017-11-14 12:45:00,118.78,118.97,118.64,118.64,13633.0,118.78,118.97,118.64,118.64,13633.0
2017-11-14 12:50:00,118.6,118.75,118.16,118.17,12864.0,118.6,118.75,118.16,118.17,12864.0
2017-11-14 12:55:00,118.15,118.27,118.01,118.24,32396.0,118.15,118.27,118.01,118.24,32396.0
2017-11-14 13:00:00,118.24,118.33,118.15,118.15,31172.0,118.24,118.33,118.15,118.15,31172.0
2017-11-14 13:05:00,118.13,118.34,118.05,118.32,7137.0,118.13,118.34,118.05,118.32,7137.0
2017-11-14 13:10:00,118.31,118.64,118.29,118.64,6810.0,118.31,118.64,118.29,118.64,6810.0
2017-11-14 13:15:00,118.62,118.71,118.51,118.54,7246.0,118.62,118.71,118.51,118.54,7246.0
2017-11-14 13:20:00,118.56,118.77,118.56,118.63,8351.0,118.56,118.77,118.56,118.63,8351.0
2017-11-14 13:25:00,118.65,118.71,118.52,118.64,14771.0,118.65,118.71,118.52,118.64,14771.0
2017-11-14 13:30:00,118.59,118.69,118.55,118.63,11010.0,118.59,118.69,118.55,118.63,11010.0
2017-11-14 13:35:00,118.65,118.93,118.65,118.88,11170.0,118.65,118.93,118.65,118.88,11170.0
2017-11-14 13:40:00,118.9,119.0,118.78,118.96,29760.0,118.9,119.0,118.78,118.96,29760.0
2017-11-14 13:45:00,118.95,119.11,118.95,119.09,7726.0,118.95,119.11,118.95,119.09,7726.0
2017-11-14 13:50:00,119.09,119.09,118.73,118.77,11692.0,119.09,119.09,118.73,118.77,11692.0
2017-11-14 13:55:00,118.76,118.86,118.7,118.84,7551.0,118.76,118.86,118.7,118.84,7551.0
2017-11-14 14:00:00,118.85,118.88,118.77,118.79,9376.0,118.85,118.88,118.77,118.79,9376.0
2017-11-14 14:05:00,118.78,118.83,118.68,118.83,13330.0,118.78,118.83,118.68,118.83,13330.0
2017-11-14 14:10:00,118.82,118.88,118.67,118.67,7177.0,118.82,118.88,118.67,118.67,7177.0
2017-11-14 14:15:00,118.72,118.88,118.7,118.7,11767.0,118.72,118.88,118.7,118.7,11767.0
2017-11-14 14:20:00,118.67,118.75,118.59,118.73,28094.0,118.67,118.75,118.59,118.73,28094.0
2017-11-14 14:25:00,118.73,118.73,118.55,118.63,9832.0,118.73,118.73,118.55,118.63,9832.0
2017-11-14 14:30:00,118.65,118.73,118.49,118.54,13401.0,118.65,118.73,118.49,118.54,13401.0
2017-11-14 14:35:00,118.57,118.72,118.37,118.67,27247.0,118.57,118.72,118.37,118.67,27247.0
2017-11-14 14:40:00,118.67,118.72,118.61,118.61,15945.0,118.67,118.72,118.61,118.61,15945.0
2017-11-14 14:45:00,118.6,118.64,118.46,118.57,17108.0,118.6,118.64,118.46,118.57,17108.0
2017-11-14 14:50:00,118.59,118.67,118.54,118.65,14126.0,118.59,118.67,118.54,118.65,14126.0
2017-11-14 14:55:00,118.65,118.73,118.47,118.47,22755.0,118.65,118.73,118.47,118.47,22755.0
2017-11-14 15:00:00,118.52,118.69,118.52,118.64,21430.0,118.52,118.69,118.52,118.64,21430.0
2017-11-14 15:05:00,118.6,118.62,118.45,118.46,15197.0,118.6,118.62,118.45,118.46,15197.0
2017-11-14 15:10:00,118.45,118.6,118.43,118.59,13213.0,118.45,118.6,118.43,118.59,13213.0
2017-11-14 15:15:00,118.59,118.75,118.56,118.62,27757.0,118.59,118.75,118.56,118.62,27757.0
2017-11-14 15:20:00,118.64,118.66,118.49,118.53,15747.0,118.64,118.66,118.49,118.53,15747.0
2017-11-14 15:25:00,118.53,118.59,118.48,118.57,14608.0,118.53,118.59,118.48,118.57,14608.0
2017-11-14 15:30:00,118.53,118.74,118.47,118.74,20723.0,118.53,118.74,118.47,118.74,20723.0
2017-11-14 15:35:00,118.75,118.86,118.71,118.72,19600.0,118.75,118.86,118.71,118.72,19600.0
2017-11-14 15:40:00,118.71,118.91,118.71,118.91,21832.0,118.71,118.91,118.71,118.91,21832.0
2017-11-14 15:45:00,118.91,119.04,118.88,118.98,33418.0,118.91,119.04,118.88,118.98,33418.0
2017-11-14 15:50:00,118.98,119.2,118.74,119.04,58670.0,118.98,119.2,118.74,119.04,58670.0
2017-11-14 15:55:00,119.01,119.02,118.77,118.89,111480.0,119.01,119.02,118.77,118.89,111480.0
2017-11-15 09:30:00,117.9,118.72,117.9,118.66,18590.0,117.9,118.72,117.9,118.66,18590.0
2017-11-15 09:35:00,118.72,118.8,117.77,117.96,34074.0,118.72,118.8,117.77,117.96,34074.0
2017-11-15 09:40:00,118.0,118.07,116.98,117.01,38036.0,118.0,118.07,116.98,117.01,38036.0
2017-11-15 09:45:00,117.06,117.4,116.92,117.34,19398.0,117.06,117.4,116.92,117.34,19398.0
2017-11-15 09:50:00,117.25,117.71,117.13,117.52,45672.0,117.25,117.71,117.13,117.52,45672.0
2017-11-15 09:55:00,117.48,118.11,117.25,117.4,50371.0,117.48,118.11,117.25,117.4,50371.0
2017-11-15 10:00:00,117.32,117.44,117.0,117.08,22972.0,117.32,117.44,117.0,117.08,22972.0
2017-11-15 10:05:00,117.15,117.4,117.03,117.3,14602.0,117.15,117.4,117.03,117.3,14602.0
2017-11-15 10:10:00,117.46,117.6,117.29,117.31,15174.0,117.46,117.6,117.29,117.31,15174.0
2017-11-15 10:15:00,117.26,117.5,117.22,117.38,9458.0,117.26,117.5,117.22,117.38,9458.0
2017-11-15 10:20:00,117.38,117.5,117.22,117.49,20259.0,117.38,117.5,117.22,117.49,20259.0
2017-11-15 10:25:00,117.41,117.89,117.41,117.81,14262.0,117.41,117.89,117.41,117.81,14262.0
2017-11-15 10:30:00,117.88,117.94,117.75,117.94,18172.0,117.88,117.94,117.75,117.94,18172.0
2017-11-15 10:35:00,117.95,118.18,117.81,117.87,20141.0,117.95,118.18,117.81,117.87,20141.0
2017-11-15 10:40:00,117.89,117.93,117.76,117.8,10429.0,117.89,117.93,117.76,117.8,10429.0
2017-11-15 10:45:00,117.81,117.84,117.48,117.53,14986.0,117.81,117.84,117.48,117.53,14986.0
2017-11-15 10:50:00,117.56,117.57,117.43,117.49,4920.0,117.56,117.57,117.43,117.49,4920.0
2017-11-15 10:55:00,117.5,117.69,117.45,117.66,16774.0,117.5,117.69,117.45,117.66,16774.0
2017-11-15 11:00:00,117.58,117.69,117.18,117.18,11883.0,117.58,117.69,117.18,117.18,11883.0
2017-11-15 11:05:00,117.14,117.26,117.07,117.26,5218.0,117.14,117.26,117.07,117.26,5218.0
2017-11-15 11:10:00,117.33,117.33,116.81,116.91,32867.0,117.33,117.33,116.81,116.91,32867.0
2017-11-15 11:15:00,116.89,117.07,116.85,116.91,20821.0,116.89,117.07,116.85,116.91,20821.0
2017-11-15 11:20:00,116.92,117.1,116.89,117.05,19873.0,116.92,117.1,116.89,117.05,19873.0
2017-11-15 11:25:00,117.07,117.16,117.01,117.16,8002.0,117.07,117.16,117.01,117.16,8002.0
2017-11-15 11:30:00,117.17,117.17,117.01,117.01,10527.0,117.17,117.17,117.01,117.01,10527.0
2017-11-15 11:35:00,117.04,117.05,116.82,116.82,14672.0,117.04,117.05,116.82,116.82,14672.0
2017-11-15 11:40:00,116.81,116.93,116.63,116.67,30653.0,116.81,116.93,116.63,116.67,30653.0
2017-11-15 11:45:00,116.74,116.9,116.67,116.81,12153.0,116.74,116.9,116.67,116.81,12153.0
2017-11-15 11:50:00,116.8,116.89,116.71,116.89,12011.0,116.8,116.89,116.71,116.89,12011.0
2017-11-15 11:55:00,116.89,117.01,116.76,116.9,23475.0,116.89,117.01,116.76,116.9,23475.0
2017-11-15 12:00:00,116.87,116.87,116.37,116.47,27065.0,116.87,116.87,116.37,116.47,27065.0
2017-11-15 12:05:00,116.51,116.7,116.44,116.5,14421.0,116.51,116.7,116.44,116.5,14421.0
2017-11-15 12:10:00,116.52,116.81,116.47,116.79,5642.0,116.52,116.81,116.47,116.79,5642.0
2017-11-15 12:15:00,116.82,116.96,116.82,116.86,9091.0,116.82,116.96,116.82,116.86,9091.0
2017-11-15 12:20:00,116.86,117.03,116.77,116.96,12844.0,116.86,117.03,116.77,116.96,12844.0
2017-11-15 12:25:00,116.97,117.07,116.93,117.04,14801.0,116.97,117.07,116.93,117.04,14801.0
2017-11-15 12:30:00,117.06,117.13,117.0,117.13,14184.0,117.06,117.13,117.0,117.13,14184.0
2017-11-15 12:35:00,117.15,117.21,117.06,117.19,7826.0,117.15,117.21,117.06,117.19,7826.0
2017-11-15 12:40:00,117.16,117.21,117.14,117.21,2744.0,117.16,117.21,117.14,117.21,2744.0
2017-11-15 12:45:00,117.18,117.18,116.93,116.95,11702.0,117.18,117.18,116.93,116.95,11702.0
2017-11-15 12:50:00,116.94,117.15,116.94,117.15,4009.0,116.94,117.15,116.94,117.15,4009.0
2017-11-15 12:55:00,117.15,117.45,117.15,117.45,5000.0,117.15,117.45,117.15,117.45,5000.0
2017-11-15 13:00:00,117.43,117.65,117.41,117.57,7300.0,117.43,117.65,117.41,117.57,7300.0
2017-11-15 13:05:00,117.55,117.61,117.39,117.45,10756.0,117.55,117.61,117.39,117.45,10756.0
2017-11-15 13:10:00,117.41,117.52,117.39,117.43,4500.0,117.41,117.52,117.39,117.43,4500.0
2017-11-15 13:15:00,117.44,117.49,117.39,117.41,7949.0,117.44,117.49,117.39,117.41,7949.0
2017-11-15 13:20:00,117.4,117.45,117.22,117.38,6048.0,117.4,117.45,117.22,117.38,6048.0
2017-11-15 13:25:00,117.34,117.42,117.21,117.27,11019.0,117.34,117.42,117.21,117.27,11019.0
2017-11-15 13:30:00,117.33,117.39,117.31,117.34,5338.0,117.33,117.39,117.31,117.34,5338.0
2017-11-15 13:35:00,117.36,117.55,117.36,117.5,9200.0,117.36,117.55,117.36,117.5,9200.0
2017-11-15 13:40:00,117.48,117.59,117.42,117.51,13621.0,117.48,117.59,117.42,117.51,13621.0
2017-11-15 13:45:00,117.53,117.6,117.53,117.6,5187.0,117.53,117.6,117.53,117.6,5187.0
2017-11-15 13:50:00,117.59,117.6,117.45,117.45,6213.0,117.59,117.6,117.45,117.45,6213.0
2017-11-15 13:55:00,117.5,117.53,117.45,117.48,7400.0,117.5,117.53,117.45,117.48,7400.0
2017-11-15 14:00:00,117.5,117.56,117.44,117.56,8100.0,117.5,117.56,117.44,117.56,8100.0
2017-11-15 14:05:00,117.56,117.68,117.55,117.66,16885.0,117.56,117.68,117.55,117.66,16885.0
2017-11-15 14:10:00,117.64,117.64,117.5,117.56,12514.0,117.64,117.64,117.5,117.56,12514.0
2017-11-15 14:15:00,117.56,117.59,117.45,117.56,12441.0,117.56,117.59,117.45,117.56,12441.0
2017-11-15 14:20:00,117.56,117.61,117.48,117.57,13494.0,117.56,117.61,117.48,117.57,13494.0
2017-11-15 14:25:00,117.56,117.61,117.47,117.53,11869.0,117.56,117.61,117.47,117.53,11869.0
2017-11-15 14:30:00,117.53,117.58,117.46,117.49,13548.0,117.53,117.58,117.46,117.49,13548.0
2017-11-15 14:35:00,117.57,117.59,117.45,117.51,7559.0,117.57,117.59,117.45,117.51,7559.0
2017-11-15 14:40:00,117.51,117.57,117.51,117.57,6212.0,117.51,117.57,117.51,117.57,6212.0
2017-11-15 14:45:00,117.59,117.63,117.51,117.55,5830.0,117.59,117.63,117.51,117.55,5830.0
2017-11-15 14:50:00,117.55,117.64,117.54,117.63,7876.0,117.55,117.64,117.54,117.63,7876.0
2017-11-15 14:55:00,117.61,117.68,117.6,117.68,6850.0,117.61,117.68,117.6,117.68,6850.0
2017-11-15 15:00:00,117.67,117.77,117.67,117.74,12421.0,117.67,117.77,117.67,117.74,12421.0
2017-11-15 15:05:00,117.75,117.84,117.73,117.76,9922.0,117.75,117.84,117.73,117.76,9922.0
2017-11-15 15:10:00,117.72,117.73,117.6,117.71,8248.0,117.72,117.73,117.6,117.71,8248.0
2017-11-15 15:15:00,117.74,117.83,117.69,117.79,11487.0,117.74,117.83,117.69,117.79,11487.0
2017-11-15 15:20:00,117.78,117.8,117.62,117.66,13813.0,117.78,117.8,117.62,117.66,13813.0
2017-11-15 15:25:00,117.67,117.77,117.63,117.71,10104.0,117.67,117.77,117.63,117.71,10104.0
2017-11-15 15:30:00,117.72,117.77,117.69,117.72,16982.0,117.72,117.77,117.69,117.72,16982.0
2017-11-15 15:35:00,117.71,117.74,117.5,117.5,18802.0,117.71,117.74,117.5,117.5,18802.0
2017-11-15 15:40:00,117.5,117.52,117.41,117.47,24287.0,117.5,117.52,117.41,117.47,24287.0
2017-11-15 15:45:00,117.47,117.58,117.47,117.51,23924.0,117.47,117.58,117.47,117.51,23924.0
2017-11-15 15:50:00,117.5,117.72,117.34,117.44,35304.0,117.5,117.72,117.34,117.44,35304.0
2017-11-15 15:55:00,117.42,117.46,117.23,117.39,68900.0,117.42,117.46,117.23,117.39,68900.0
2017-11-16 09:30:00,118.95,118.99,118.1,118.46,56532.0,118.95,118.99,118.1,118.46,56532.0
2017-11-16 09:35:00,118.52,118.95,118.44,118.95,17725.0,118.52,118.95,118.44,118.95,17725.0
2017-11-16 09:40:00,118.93,119.5,118.63,119.49,59787.0,118.93,119.5,118.63,119.49,59787.0
2017-11-16 09:45:00,119.4,119.5,119.13,119.23,36003.0,119.4,119.5,119.13,119.23,36003.0
2017-11-16 09:50:00,119.24,119.31,118.99,119.25,27997.0,119.24,119.31,118.99,119.25,27997.0
2017-11-16 09:55:00,119.19,119.38,119.11,119.26,28841.0,119.19,119.38,119.11,119.26,28841.0
2017-11-16 10:00:00,119.3,119.3,119.0,119.22,14578.0,119.3,119.3,119.0,119.22,14578.0
2017-11-16 10:05:00,119.22,119.38,119.19,119.38,16021.0,119.22,119.38,119.19,119.38,16021.0
2017-11-16 10:10:00,119.36,119.46,119.12,119.46,23891.0,119.36,119.46,119.12,119.46,23891.0
2017-11-16 10:15:00,119.46,119.48,118.98,119.04,21626.0,119.46,119.48,118.98,119.04,21626.0
2017-11-16 10:20:00,119.0,119.04,118.73,118.9,23877.0,119.0,119.04,118.73,118.9,23877.0
2017-11-16 10:25:00,118.93,119.14,118.88,118.88,16799.0,118.93,119.14,118.88,118.88,16799.0
2017-11-16 10:30:00,118.91,118.91,118.51,118.67,22564.0,118.91,118.91,118.51,118.67,22564.0
2017-11-16 10:35:00,118.67,118.83,118.63,118.69,20450.0,118.67,118.83,118.63,118.69,20450.0
2017-11-16 10:40:00,118.67,118.76,118.51,118.51,18026.0,118.67,118.76,118.51,118.51,18026.0
2017-11-16 10:45:00,118.51,118.55,118.37,118.37,11114.0,118.51,118.55,118.37,118.37,11114.0
2017-11-16 10:50:00,118.38,118.82,118.37,118.8,11690.0,118.38,118.82,118.37,118.8,11690.0
2017-11-16 10:55:00,118.8,118.82,118.63,118.65,16199.0,118.8,118.82,118.63,118.65,16199.0
2017-11-16 11:00:00,118.62,118.75,118.41,118.72,18131.0,118.62,118.75,118.41,118.72,18131.0
2017-11-16 11:05:00,118.72,118.75,118.58,118.73,15392.0,118.72,118.75,118.58,118.73,15392.0
2017-11-16 11:10:00,118.72,118.75,118.64,118.64,10368.0,118.72,118.75,118.64,118.64,10368.0
2017-11-16 11:15:00,118.65,118.88,118.62,118.84,7583.0,118.65,118.88,118.62,118.84,7583.0
2017-11-16 11:20:00,118.87,118.94,118.82,118.9,7604.0,118.87,118.94,118.82,118.9,7604.0
2017-11-16 11:25:00,118.92,119.1,118.9,119.01,14891.0,118.92,119.1,118.9,119.01,14891.0
2017-11-16 11:30:00,119.06,119.21,119.02,119.14,16532.0,119.06,119.21,119.02,119.14,16532.0
2017-11-16 11:35:00,119.13,119.23,119.07,119.2,8100.0,119.13,119.23,119.07,119.2,8100.0
2017-11-16 11:40:00,119.23,119.32,119.2,119.32,5197.0,119.23,119.32,119.2,119.32,5197.0
2017-11-16 11:45:00,119.3,119.5,119.3,119.42,13352.0,119.3,119.5,119.3,119.42,13352.0
2017-11-16 11:50:00,119.41,119.41,119.22,119.38,11210.0,119.41,119.41,119.22,119.38,11210.0
2017-11-16 11:55:00,119.38,119.42,119.34,119.38,6386.0,119.38,119.42,119.34,119.38,6386.0
2017-11-16 12:00:00,119.39,119.59,119.37,119.59,5984.0,119.39,119.59,119.37,119.59,5984.0
2017-11-16 12:05:00,119.59,119.71,119.52,119.63,11212.0,119.59,119.71,119.52,119.63,11212.0
2017-11-16 12:10:00,119.64,119.7,119.56,119.62,11468.0,119.64,119.7,119.56,119.62,11468.0
2017-11-16 12:15:00,119.62,119.71,119.46,119.49,11135.0,119.62,119.71,119.46,119.49,11135.0
2017-11-16 12:20:00,119.49,119.5,119.38,119.38,5950.0,119.49,119.5,119.38,119.38,5950.0
2017-11-16 12:25:00,119.4,119.41,119.01,119.24,21789.0,119.4,119.41,119.01,119.24,21789.0
2017-11-16 12:30:00,119.26,119.32,119.25,119.28,5900.0,119.26,119.32,119.25,119.28,5900.0
2017-11-16 12:35:00,119.31,119.33,118.9,118.9,14926.0,119.31,119.33,118.9,118.9,14926.0
2017-11-16 12:40:00,118.9,119.02,118.89,119.01,8628.0,118.9,119.02,118.89,119.01,8628.0
2017-11-16 12:45:00,118.98,119.03,118.95,118.99,8463.0,118.98,119.03,118.95,118.99,8463.0
2017-11-16 12:50:00,118.97,119.19,118.95,119.18,6551.0,118.97,119.19,118.95,119.18,6551.0
2017-11-16 12:55:00,119.19,119.4,119.19,119.4,7784.0,119.19,119.4,119.19,119.4,7784.0
2017-11-16 13:00:00,119.37,119.42,119.24,119.41,12561.0,119.37,119.42,119.24,119.41,12561.0
2017-11-16 13:05:00,119.41,119.47,119.39,119.47,11422.0,119.41,119.47,119.39,119.47,11422.0
2017-11-16 13:10:00,119.47,119.51,119.46,119.48,6392.0,119.47,119.51,119.46,119.48,6392.0
2017-11-16 13:15:00,119.53,119.53,119.24,119.33,7907.0,119.53,119.53,119.24,119.33,7907.0
2017-11-16 13:20:00,119.34,119.41,119.24,119.37,11242.0,119.34,119.41,119.24,119.37,11242.0
2017-11-16 13:25:00,119.39,119.53,119.38,119.48,12320.0,119.39,119.53,119.38,119.48,12320.0
2017-11-16 13:30:00,119.49,119.5,119.3,119.32,13678.0,119.49,119.5,119.3,119.32,13678.0
2017-11-16 13:35:00,119.32,119.47,119.28,119.47,6473.0,119.32,119.47,119.28,119.47,6473.0
2017-11-16 13:40:00,119.46,119.47,119.24,119.29,12141.0,119.46,119.47,119.24,119.29,12141.0
2017-11-16 13:45:00,119.33,119.45,119.25,119.45,6083.0,119.33,119.45,119.25,119.45,6083.0
2017-11-16 13:50:00,119.43,119.47,119.27,119.31,8100.0,119.43,119.47,119.27,119.31,8100.0
2017-11-16 13:55:00,119.33,119.39,119.29,119.39,3035.0,119.33,119.39,119.29,119.39,3035.0
2017-11-16 14:00:00,119.36,119.46,119.32,119.36,12469.0,119.36,119.46,119.32,119.36,12469.0
2017-11-16 14:05:00,119.37,119.41,119.34,119.34,6774.0,119.37,119.41,119.34,119.34,6774.0
2017-11-16 14:10:00,119.32,119.4,119.31,119.38,6412.0,119.32,119.4,119.31,119.38,6412.0
2017-11-16 14:15:00,119.4,119.41,119.31,119.32,13118.0,119.4,119.41,119.31,119.32,13118.0
2017-11-16 14:20:00,119.31,119.31,119.1,119.15,11384.0,119.31,119.31,119.1,119.15,11384.0
2017-11-16 14:25:00,119.16,119.17,119.08,119.16,6272.0,119.16,119.17,119.08,119.16,6272.0
2017-11-16 14:30:00,119.17,119.2,119.06,119.06,12456.0,119.17,119.2,119.06,119.06,12456.0
2017-11-16 14:35:00,119.07,119.16,119.07,119.16,6667.0,119.07,119.16,119.07,119.16,6667.0
2017-11-16 14:40:00,119.15,119.15,118.98,118.98,12239.0,119.15,119.15,118.98,118.98,12239.0
2017-11-16 14:45:00,119.01,119.05,118.99,119.05,9030.0,119.01,119.05,118.99,119.05,9030.0
2017-11-16 14:50:00,119.03,119.12,118.97,119.05,13066.0,119.03,119.12,118.97,119.05,13066.0
2017-11-16 14:55:00,119.07,119.08,119.01,119.03,8505.0,119.07,119.08,119.01,119.03,8505.0
2017-11-16 15:00:00,119.05,119.12,118.97,119.1,18205.0,119.05,119.12,118.97,119.1,18205.0
2017-11-16 15:05:00,119.09,119.21,119.07,119.1,17066.0,119.09,119.21,119.07,119.1,17066.0
2017-11-16 15:10:00,119.09,119.22,119.04,119.21,31010.0,119.09,119.22,119.04,119.21,31010.0
2017-11-16 15:15:00,119.18,119.18,119.01,119.07,15445.0,119.18,119.18,119.01,119.07,15445.0
2017-11-16 15:20:00,119.04,119.04,118.93,118.94,15113.0,119.04,119.04,118.93,118.94,15113.0
2017-11-16 15:25:00,118.93,119.02,118.93,118.99,24699.0,118.93,119.02,118.93,118.99,24699.0
2017-11-16 15:30:00,118.97,118.98,118.79,118.79,25671.0,118.97,118.98,118.79,118.79,25671.0
2017-11-16 15:35:00,118.8,118.89,118.8,118.85,22632.0,118.8,118.89,118.8,118.85,22632.0
2017-11-16 15:40:00,118.85,119.09,118.84,119.0,35103.0,118.85,119.09,118.84,119.0,35103.0
2017-11-16 15:45:00,119.03,119.03,118.9,118.99,25990.0,119.03,119.03,118.9,118.99,25990.0
2017-11-16 15:50:00,118.99,119.21,118.99,119.21,44797.0,118.99,119.21,118.99,119.21,44797.0
2017-11-16 15:55:00,119.19,119.19,118.83,118.89,74334.0,119.19,119.19,118.83,118.89,74334.0
2017-11-17 09:30:00,118.68,119.39,118.44,118.55,41645.0,118.68,119.39,118.44,118.55,41645.0
2017-11-17 09:35:00,118.64,118.97,118.57,118.57,19757.0,118.64,118.97,118.57,118.57,19757.0
2017-11-17 09:40:00,118.55,118.66,118.26,118.51,25000.0,118.55,118.66,118.26,118.51,25000.0
2017-11-17 09:45:00,118.43,118.49,117.85,117.85,23415.0,118.43,118.49,117.85,117.85,23415.0
2017-11-17 09:50:00,117.85,118.07,117.59,117.83,28658.0,117.85,118.07,117.59,117.83,28658.0
2017-11-17 09:55:00,117.8,117.87,117.42,117.46,23842.0,117.8,117.87,117.42,117.46,23842.0
2017-11-17 10:00:00,117.43,117.58,117.01,117.54,16776.0,117.43,117.58,117.01,117.54,16776.0
2017-11-17 10:05:00,117.54,117.55,117.16,117.25,16424.0,117.54,117.55,117.16,117.25,16424.0
2017-11-17 10:10:00,117.17,117.28,116.67,116.78,22688.0,117.17,117.28,116.67,116.78,22688.0
2017-11-17 10:15:00,116.73,117.31,116.73,117.15,25834.0,116.73,117.31,116.73,117.15,25834.0
2017-11-17 10:20:00,117.17,117.61,117.14,117.5,21153.0,117.17,117.61,117.14,117.5,21153.0
2017-11-17 10:25:00,117.52,117.54,117.34,117.4,13110.0,117.52,117.54,117.34,117.4,13110.0
2017-11-17 10:30:00,117.36,117.42,117.22,117.23,14142.0,117.36,117.42,117.22,117.23,14142.0
2017-11-17 10:35:00,117.23,117.38,117.23,117.3,10284.0,117.23,117.38,117.23,117.3,10284.0
2017-11-17 10:40:00,117.3,117.39,117.25,117.29,11335.0,117.3,117.39,117.25,117.29,11335.0
2017-11-17 10:45:00,117.32,117.32,117.05,117.11,17593.0,117.32,117.32,117.05,117.11,17593.0
2017-11-17 10:50:00,117.1,117.46,117.07,117.35,14765.0,117.1,117.46,117.07,117.35,14765.0
2017-11-17 10:55:00,117.34,117.59,117.34,117.5,11688.0,117.34,117.59,117.34,117.5,11688.0
2017-11-17 11:00:00,117.5,117.5,117.31,117.32,14800.0,117.5,117.5,117.31,117.32,14800.0
2017-11-17 11:05:00,117.35,117.38,117.04,117.07,8661.0,117.35,117.38,117.04,117.07,8661.0
2017-11-17 11:10:00,117.07,117.08,116.83,116.87,28416.0,117.07,117.08,116.83,116.87,28416.0
2017-11-17 11:15:00,116.89,116.9,116.7,116.9,24174.0,116.89,116.9,116.7,116.9,24174.0
2017-11-17 11:20:00,116.87,116.93,116.71,116.71,25254.0,116.87,116.93,116.71,116.71,25254.0
2017-11-17 11:25:00,116.72,117.07,116.58,116.93,26219.0,116.72,117.07,116.58,116.93,26219.0
2017-11-17 11:30:00,116.94,117.06,116.83,116.94,16374.0,116.94,117.06,116.83,116.94,16374.0
2017-11-17 11:35:00,116.91,117.06,116.75,117.06,11181.0,116.91,117.06,116.75,117.06,11181.0
2017-11-17 11:40:00,117.12,117.28,117.05,117.24,7010.0,117.12,117.28,117.05,117.24,7010.0
2017-11-17 11:45:00,117.25,117.25,117.03,117.03,9139.0,117.25,117.25,117.03,117.03,9139.0
2017-11-17 11:50:00,117.03,117.12,116.97,117.12,6987.0,117.03,117.12,116.97,117.12,6987.0
2017-11-17 11:55:00,117.2,117.23,117.11,117.23,6965.0,117.2,117.23,117.11,117.23,6965.0
2017-11-17 12:00:00,117.3,117.38,117.3,117.3,6978.0,117.3,117.38,117.3,117.3,6978.0
2017-11-17 12:05:00,117.33,117.5,117.33,117.47,19438.0,117.33,117.5,117.33,117.47,19438.0
2017-11-17 12:10:00,117.5,117.68,117.38,117.68,23358.0,117.5,117.68,117.38,117.68,23358.0
2017-11-17 12:15:00,117.68,117.69,117.22,117.25,17843.0,117.68,117.69,117.22,117.25,17843.0
2017-11-17 12:20:00,117.24,117.24,117.09,117.22,14096.0,117.24,117.24,117.09,117.22,14096.0
2017-11-17 12:25:00,117.2,117.25,116.99,117.05,18305.0,117.2,117.25,116.99,117.05,18305.0
2017-11-17 12:30:00,117.0,117.05,116.93,116.99,14836.0,117.0,117.05,116.93,116.99,14836.0
2017-11-17 12:35:00,117.02,117.09,116.99,117.08,6524.0,117.02,117.09,116.99,117.08,6524.0
2017-11-17 12:40:00,117.1,117.21,117.04,117.18,14264.0,117.1,117.21,117.04,117.18,14264.0
2017-11-17 12:45:00,117.14,117.14,116.92,116.92,10083.0,117.14,117.14,116.92,116.92,10083.0
2017-11-17 12:50:00,116.95,116.95,116.68,116.72,23519.0,116.95,116.95,116.68,116.72,23519.0
2017-11-17 12:55:00,116.73,116.73,116.55,116.56,10130.0,116.73,116.73,116.55,116.56,10130.0
2017-11-17 13:00:00,116.57,116.74,116.36,116.64,21587.0,116.57,116.74,116.36,116.64,21587.0
2017-11-17 13:05:00,116.65,116.75,116.61,116.72,4614.0,116.65,116.75,116.61,116.72,4614.0
2017-11-17 13:10:00,116.72,116.85,116.69,116.8,10484.0,116.72,116.85,116.69,116.8,10484.0
2017-11-17 13:15:00,116.81,116.97,116.8,116.91,9187.0,116.81,116.97,116.8,116.91,9187.0
2017-11-17 13:20:00,116.89,116.98,116.85,116.98,4011.0,116.89,116.98,116.85,116.98,4011.0
2017-11-17 13:25:00,116.97,116.98,116.86,116.94,6930.0,116.97,116.98,116.86,116.94,6930.0
2017-11-17 13:30:00,116.94,116.97,116.87,116.91,4364.0,116.94,116.97,116.87,116.91,4364.0
2017-11-17 13:35:00,116.86,116.91,116.79,116.86,6302.0,116.86,116.91,116.79,116.86,6302.0
2017-11-17 13:40:00,116.84,116.89,116.77,116.87,6728.0,116.84,116.89,116.77,116.87,6728.0
2017-11-17 13:45:00,116.88,116.9,116.85,116.9,4500.0,116.88,116.9,116.85,116.9,4500.0
2017-11-17 13:50:00,116.91,117.07,116.9,117.06,12783.0,116.91,117.07,116.9,117.06,12783.0
2017-11-17 13:55:00,117.07,117.18,117.05,117.15,11179.0,117.07,117.18,117.05,117.15,11179.0
2017-11-17 14:00:00,117.16,117.26,117.16,117.23,11892.0,117.16,117.26,117.16,117.23,11892.0
2017-11-17 14:05:00,117.24,117.51,117.24,117.49,12943.0,117.24,117.51,117.24,117.49,12943.0
2017-11-17 14:10:00,117.5,117.66,117.49,117.6,26824.0,117.5,117.66,117.49,117.6,26824.0
2017-11-17 14:15:00,117.6,117.67,117.4,117.67,43680.0,117.6,117.67,117.4,117.67,43680.0
2017-11-17 14:20:00,117.68,117.72,117.47,117.47,15659.0,117.68,117.72,117.47,117.47,15659.0
2017-11-17 14:25:00,117.49,117.65,117.41,117.59,13710.0,117.49,117.65,117.41,117.59,13710.0
2017-11-17 14:30:00,117.59,117.69,117.58,117.62,11000.0,117.59,117.69,117.58,117.62,11000.0
2017-11-17 14:35:00,117.65,117.68,117.56,117.6,6917.0,117.65,117.68,117.56,117.6,6917.0
2017-11-17 14:40:00,117.62,117.74,117.55,117.71,9934.0,117.62,117.74,117.55,117.71,9934.0
2017-11-17 14:45:00,117.7,117.88,117.7,117.86,12404.0,117.7,117.88,117.7,117.86,12404.0
2017-11-17 14:50:00,117.85,117.99,117.83,117.97,9495.0,117.85,117.99,117.83,117.97,9495.0
2017-11-17 14:55:00,118.0,118.03,117.88,117.9,13725.0,118.0,118.03,117.88,117.9,13725.0
2017-11-17 15:00:00,117.89,117.89,117.7,117.71,19006.0,117.89,117.89,117.7,117.71,19006.0
2017-11-17 15:05:00,117.72,117.72,117.56,117.68,15671.0,117.72,117.72,117.56,117.68,15671.0
2017-11-17 15:10:00,117.69,117.78,117.69,117.73,9851.0,117.69,117.78,117.69,117.73,9851.0
2017-11-17 15:15:00,117.73,117.8,117.69,117.72,14486.0,117.73,117.8,117.69,117.72,14486.0
2017-11-17 15:20:00,117.7,117.71,117.64,117.66,10550.0,117.7,117.71,117.64,117.66,10550.0
2017-11-17 15:25:00,117.67,117.72,117.62,117.7,18458.0,117.67,117.72,117.62,117.7,18458.0
2017-11-17 15:30:00,117.7,117.7,117.49,117.56,23452.0,117.7,117.7,117.49,117.56,23452.0
2017-11-17 15:35:00,117.56,117.56,117.37,117.4,26122.0,117.56,117.56,117.37,117.4,26122.0
2017-11-17 15:40:00,117.42,117.49,117.32,117.32,23005.0,117.42,117.49,117.32,117.32,23005.0
2017-11-17 15:45:00,117.32,117.48,117.3,117.48,26844.0,117.32,117.48,117.3,117.48,26844.0
2017-11-17 15:50:00,117.49,117.94,117.49,117.71,82492.0,117.49,117.94,117.49,117.71,82492.0
2017-11-17 15:55:00,117.68,117.85,117.68,117.82,167945.0,117.68,117.85,117.68,117.82,167945.0
2017-11-20 09:30:00,118.1,118.35,117.95,118.0,29878.0,118.1,118.35,117.95,118.0,29878.0
2017-11-20 09:35:00,117.95,118.0,117.6,117.67,7866.0,117.95,118.0,117.6,117.67,7866.0
2017-11-20 09:40:00,117.71,117.71,117.26,117.32,9692.0,117.71,117.71,117.26,117.32,9692.0
2017-11-20 09:45:00,117.29,117.91,117.25,117.83,10116.0,117.29,117.91,117.25,117.83,10116.0
2017-11-20 09:50:00,117.8,117.86,117.51,117.53,5120.0,117.8,117.86,117.51,117.53,5120.0
2017-11-20 09:55:00,117.54,117.66,117.46,117.61,14448.0,117.54,117.66,117.46,117.61,14448.0
2017-11-20 10:00:00,117.59,117.76,117.4,117.4,9869.0,117.59,117.76,117.4,117.4,9869.0
2017-11-20 10:05:00,117.41,117.52,117.34,117.44,5050.0,117.41,117.52,117.34,117.44,5050.0
2017-11-20 10:10:00,117.43,117.52,117.11,117.22,10582.0,117.43,117.52,117.11,117.22,10582.0
2017-11-20 10:15:00,117.22,117.26,117.13,117.22,6890.0,117.22,117.26,117.13,117.22,6890.0
2017-11-20 10:20:00,117.22,117.4,117.11,117.31,10514.0,117.22,117.4,117.11,117.31,10514.0
2017-11-20 10:25:00,117.26,117.36,117.05,117.17,29590.0,117.26,117.36,117.05,117.17,29590.0
2017-11-20 10:30:00,117.17,117.37,117.1,117.23,7630.0,117.17,117.37,117.1,117.23,7630.0
2017-11-20 10:35:00,117.26,117.38,117.2,117.32,8088.0,117.26,117.38,117.2,117.32,8088.0
2017-11-20 10:40:00,117.36,117.61,117.25,117.32,13699.0,117.36,117.61,117.25,117.32,13699.0
2017-11-20 10:45:00,117.41,117.47,117.33,117.45,7615.0,117.41,117.47,117.33,117.45,7615.0
2017-11-20 10:50:00,117.49,117.51,117.38,117.44,8795.0,117.49,117.51,117.38,117.44,8795.0
2017-11-20 10:55:00,117.47,117.51,117.42,117.51,7838.0,117.47,117.51,117.42,117.51,7838.0
2017-11-20 11:00:00,117.48,117.51,117.34,117.38,7380.0,117.48,117.51,117.34,117.38,7380.0
2017-11-20 11:05:00,117.35,117.5,117.28,117.47,16687.0,117.35,117.5,117.28,117.47,16687.0
2017-11-20 11:10:00,117.49,117.59,117.49,117.51,5133.0,117.49,117.59,117.49,117.51,5133.0
2017-11-20 11:15:00,117.52,117.52,117.34,117.39,5835.0,117.52,117.52,117.34,117.39,5835.0
2017-11-20 11:20:00,117.39,117.43,117.34,117.4,5861.0,117.39,117.43,117.34,117.4,5861.0
2017-11-20 11:25:00,117.38,117.56,117.38,117.51,54755.0,117.38,117.56,117.38,117.51,54755.0
2017-11-20 11:30:00,117.51,117.51,117.3,117.31,8106.0,117.51,117.51,117.3,117.31,8106.0
2017-11-20 11:35:00,117.32,117.44,117.32,117.38,5883.0,117.32,117.44,117.32,117.38,5883.0
2017-11-20 11:40:00,117.4,117.65,117.39,117.54,14246.0,117.4,117.65,117.39,117.54,14246.0
2017-11-20 11:45:00,117.56,117.56,117.45,117.46,6227.0,117.56,117.56,117.45,117.46,6227.0
2017-11-20 11:50:00,117.47,117.71,117.47,117.7,4669.0,117.47,117.71,117.47,117.7,4669.0
2017-11-20 11:55:00,117.67,117.86,117.65,117.74,6016.0,117.67,117.86,117.65,117.74,6016.0
2017-11-20 12:00:00,117.76,117.92,117.74,117.92,7259.0,117.76,117.92,117.74,117.92,7259.0
2017-11-20 12:05:00,117.89,117.97,117.87,117.97,12875.0,117.89,117.97,117.87,117.97,12875.0
2017-11-20 12:10:00,117.93,117.94,117.87,117.9,11750.0,117.93,117.94,117.87,117.9,11750.0
2017-11-20 12:15:00,117.92,117.94,117.89,117.9,3332.0,117.92,117.94,117.89,117.9,3332.0
2017-11-20 12:20:00,117.9,117.94,117.75,117.81,23546.0,117.9,117.94,117.75,117.81,23546.0
2017-11-20 12:25:00,117.79,117.87,117.7,117.87,10338.0,117.79,117.87,117.7,117.87,10338.0
2017-11-20 12:30:00,117.83,117.92,117.83,117.92,4222.0,117.83,117.92,117.83,117.92,4222.0
2017-11-20 12:35:00,117.93,117.93,117.74,117.78,5320.0,117.93,117.93,117.74,117.78,5320.0
2017-11-20 12:40:00,117.82,117.86,117.78,117.86,8220.0,117.82,117.86,117.78,117.86,8220.0
2017-11-20 12:45:00,117.87,117.92,117.86,117.9,6115.0,117.87,117.92,117.86,117.9,6115.0
2017-11-20 12:50:00,117.91,117.94,117.89,117.89,12354.0,117.91,117.94,117.89,117.89,12354.0
2017-11-20 12:55:00,117.91,117.92,117.88,117.91,9965.0,117.91,117.92,117.88,117.91,9965.0
2017-11-20 13:00:00,117.92,117.99,117.92,117.94,6350.0,117.92,117.99,117.92,117.94,6350.0
2017-11-20 13:05:00,117.93,117.93,117.77,117.83,5005.0,117.93,117.93,117.77,117.83,5005.0
2017-11-20 13:10:00,117.85,117.85,117.76,117.8,6171.0,117.85,117.85,117.76,117.8,6171.0
2017-11-20 13:15:00,117.81,117.89,117.8,117.89,5050.0,117.81,117.89,117.8,117.89,5050.0
2017-11-20 13:20:00,117.89,117.98,117.86,117.98,5366.0,117.89,117.98,117.86,117.98,5366.0
2017-11-20 13:25:00,117.99,118.11,117.99,118.07,7766.0,117.99,118.11,117.99,118.07,7766.0
2017-11-20 13:30:00,118.1,118.16,118.09,118.15,7411.0,118.1,118.16,118.09,118.15,7411.0
2017-11-20 13:35:00,118.15,118.25,118.12,118.15,7955.0,118.15,118.25,118.12,118.15,7955.0
2017-11-20 13:40:00,118.13,118.15,118.1,118.1,3421.0,118.13,118.15,118.1,118.1,3421.0
2017-11-20 13:45:00,118.09,118.1,117.97,118.02,5599.0,118.09,118.1,117.97,118.02,5599.0
2017-11-20 13:50:00,117.99,118.01,117.91,117.96,7126.0,117.99,118.01,117.91,117.96,7126.0
2017-11-20 13:55:00,117.96,117.96,117.89,117.91,5236.0,117.96,117.96,117.89,117.91,5236.0
2017-11-20 14:00:00,117.93,117.97,117.91,117.97,2820.0,117.93,117.97,117.91,117.97,2820.0
2017-11-20 14:05:00,117.96,118.01,117.86,117.89,11066.0,117.96,118.01,117.86,117.89,11066.0
2017-11-20 14:10:00,117.87,117.91,117.69,117.69,7188.0,117.87,117.91,117.69,117.69,7188.0
2017-11-20 14:15:00,117.69,117.7,117.61,117.62,8756.0,117.69,117.7,117.61,117.62,8756.0
2017-11-20 14:20:00,117.61,117.72,117.61,117.63,9318.0,117.61,117.72,117.61,117.63,9318.0
2017-11-20 14:25:00,117.62,117.74,117.61,117.73,7776.0,117.62,117.74,117.61,117.73,7776.0
2017-11-20 14:30:00,117.72,117.74,117.61,117.63,6420.0,117.72,117.74,117.61,117.63,6420.0
2017-11-20 14:35:00,117.63,117.64,117.49,117.55,6145.0,117.63,117.64,117.49,117.55,6145.0
2017-11-20 14:40:00,117.52,117.58,117.51,117.53,4800.0,117.52,117.58,117.51,117.53,4800.0
2017-11-20 14:45:00,117.53,117.63,117.51,117.61,9720.0,117.53,117.63,117.51,117.61,9720.0
2017-11-20 14:50:00,117.6,117.73,117.6,117.7,6403.0,117.6,117.73,117.6,117.7,6403.0
2017-11-20 14:55:00,117.69,117.74,117.62,117.63,5011.0,117.69,117.74,117.62,117.63,5011.0
2017-11-20 15:00:00,117.65,117.67,117.48,117.48,7888.0,117.65,117.67,117.48,117.48,7888.0
2017-11-20 15:05:00,117.49,117.59,117.49,117.55,10961.0,117.49,117.59,117.49,117.55,10961.0
2017-11-20 15:10:00,117.55,117.59,117.41,117.51,14088.0,117.55,117.59,117.41,117.51,14088.0
2017-11-20 15:15:00,117.48,117.52,117.35,117.4,9867.0,117.48,117.52,117.35,117.4,9867.0
2017-11-20 15:20:00,117.41,117.53,117.39,117.51,13378.0,117.41,117.53,117.39,117.51,13378.0
2017-11-20 15:25:00,117.5,117.52,117.44,117.47,11324.0,117.5,117.52,117.44,117.47,11324.0
2017-11-20 15:30:00,117.48,117.52,117.36,117.36,14837.0,117.48,117.52,117.36,117.36,14837.0
2017-11-20 15:35:00,117.36,117.39,117.25,117.28,19612.0,117.36,117.39,117.25,117.28,19612.0
2017-11-20 15:40:00,117.31,117.44,117.25,117.44,14886.0,117.31,117.44,117.25,117.44,14886.0
2017-11-20 15:45:00,117.43,117.48,117.41,117.44,20490.0,117.43,117.48,117.41,117.44,20490.0
2017-11-20 15:50:00,117.44,117.45,117.31,117.37,21261.0,117.44,117.45,117.31,117.37,21261.0
2017-11-20 15:55:00,117.41,117.52,117.37,117.43,45253.0,117.41,117.52,117.37,117.43,45253.0
2017-11-21 09:30:00,117.95,118.52,117.95,118.52,20488.0,117.95,118.52,117.95,118.52,20488.0
2017-11-21 09:35:00,118.56,118.73,118.36,118.61,6434.0,118.56,118.73,118.36,118.61,6434.0
2017-11-21 09:40:00,118.66,119.14,118.66,118.8,18342.0,118.66,119.14,118.66,118.8,18342.0
2017-11-21 09:45:00,118.72,119.13,118.72,118.92,8673.0,118.72,119.13,118.72,118.92,8673.0
2017-11-21 09:50:00,118.9,118.94,118.67,118.75,11923.0,118.9,118.94,118.67,118.75,11923.0
2017-11-21 09:55:00,118.8,119.0,118.8,118.9,6725.0,118.8,119.0,118.8,118.9,6725.0
2017-11-21 10:00:00,118.95,119.0,118.81,118.81,6462.0,118.95,119.0,118.81,118.81,6462.0
2017-11-21 10:05:00,118.84,118.97,118.7,118.97,4775.0,118.84,118.97,118.7,118.97,4775.0
2017-11-21 10:10:00,118.98,119.33,118.94,119.2,20992.0,118.98,119.33,118.94,119.2,20992.0
2017-11-21 10:15:00,119.29,119.55,119.25,119.4,8726.0,119.29,119.55,119.25,119.4,8726.0
2017-11-21 10:20:00,119.41,119.75,119.41,119.71,21699.0,119.41,119.75,119.41,119.71,21699.0
2017-11-21 10:25:00,119.67,119.72,119.35,119.46,17681.0,119.67,119.72,119.35,119.46,17681.0
2017-11-21 10:30:00,119.5,119.56,119.35,119.38,14752.0,119.5,119.56,119.35,119.38,14752.0
2017-11-21 10:35:00,119.38,119.62,119.31,119.57,25560.0,119.38,119.62,119.31,119.57,25560.0
2017-11-21 10:40:00,119.54,119.63,119.39,119.4,17074.0,119.54,119.63,119.39,119.4,17074.0
2017-11-21 10:45:00,119.31,119.38,119.2,119.3,14086.0,119.31,119.38,119.2,119.3,14086.0
2017-11-21 10:50:00,119.27,119.32,119.21,119.26,14628.0,119.27,119.32,119.21,119.26,14628.0
2017-11-21 10:55:00,119.27,119.64,119.26,119.64,8354.0,119.27,119.64,119.26,119.64,8354.0
2017-11-21 11:00:00,119.64,119.94,119.64,119.9,14443.0,119.64,119.94,119.64,119.9,14443.0
2017-11-21 11:05:00,119.9,119.9,119.59,119.61,33591.0,119.9,119.9,119.59,119.61,33591.0
2017-11-21 11:10:00,119.6,119.87,119.58,119.87,13749.0,119.6,119.87,119.58,119.87,13749.0
2017-11-21 11:15:00,119.84,119.9,119.77,119.82,13710.0,119.84,119.9,119.77,119.82,13710.0
2017-11-21 11:20:00,119.82,119.9,119.67,119.88,20882.0,119.82,119.9,119.67,119.88,20882.0
2017-11-21 11:25:00,119.88,119.93,119.76,119.8,14981.0,119.88,119.93,119.76,119.8,14981.0
2017-11-21 11:30:00,119.81,119.94,119.79,119.94,12335.0,119.81,119.94,119.79,119.94,12335.0
2017-11-21 11:35:00,119.92,119.93,119.71,119.82,9608.0,119.92,119.93,119.71,119.82,9608.0
2017-11-21 11:40:00,119.84,120.21,119.78,120.06,24621.0,119.84,120.21,119.78,120.06,24621.0
2017-11-21 11:45:00,120.03,120.08,120.01,120.03,6595.0,120.03,120.08,120.01,120.03,6595.0
2017-11-21 11:50:00,120.06,120.19,119.93,119.94,18861.0,120.06,120.19,119.93,119.94,18861.0
2017-11-21 11:55:00,119.97,120.02,119.88,120.0,6413.0,119.97,120.02,119.88,120.0,6413.0
2017-11-21 12:00:00,119.98,120.06,119.91,120.04,10936.0,119.98,120.06,119.91,120.04,10936.0
2017-11-21 12:05:00,120.05,120.11,119.96,120.0,7484.0,120.05,120.11,119.96,120.0,7484.0
2017-11-21 12:10:00,119.97,119.97,119.62,119.67,12873.0,119.97,119.97,119.62,119.67,12873.0
2017-11-21 12:15:00,119.67,119.72,119.63,119.66,8919.0,119.67,119.72,119.63,119.66,8919.0
2017-11-21 12:20:00,119.66,119.72,119.48,119.48,10769.0,119.66,119.72,119.48,119.48,10769.0
2017-11-21 12:25:00,119.47,119.55,119.44,119.48,7145.0,119.47,119.55,119.44,119.48,7145.0
2017-11-21 12:30:00,119.44,119.57,119.42,119.53,6300.0,119.44,119.57,119.42,119.53,6300.0
2017-11-21 12:35:00,119.54,119.63,119.47,119.61,5528.0,119.54,119.63,119.47,119.61,5528.0
2017-11-21 12:40:00,119.63,119.67,119.51,119.58,10496.0,119.63,119.67,119.51,119.58,10496.0
2017-11-21 12:45:00,119.56,119.58,119.5,119.5,9889.0,119.56,119.58,119.5,119.5,9889.0
2017-11-21 12:50:00,119.53,119.54,119.46,119.46,3840.0,119.53,119.54,119.46,119.46,3840.0
2017-11-21 12:55:00,119.47,119.57,119.45,119.55,3800.0,119.47,119.57,119.45,119.55,3800.0
2017-11-21 13:00:00,119.54,119.78,119.53,119.78,2400.0,119.54,119.78,119.53,119.78,2400.0
2017-11-21 13:05:00,119.8,119.87,119.77,119.83,8065.0,119.8,119.87,119.77,119.83,8065.0
2017-11-21 13:10:00,119.85,119.9,119.79,119.88,5250.0,119.85,119.9,119.79,119.88,5250.0
2017-11-21 13:15:00,119.87,119.92,119.83,119.84,5675.0,119.87,119.92,119.83,119.84,5675.0
2017-11-21 13:20:00,119.8,119.8,119.63,119.64,4031.0,119.8,119.8,119.63,119.64,4031.0
2017-11-21 13:25:00,119.6,119.65,119.54,119.64,3909.0,119.6,119.65,119.54,119.64,3909.0
2017-11-21 13:30:00,119.63,119.75,119.63,119.7,7349.0,119.63,119.75,119.63,119.7,7349.0
2017-11-21 13:35:00,119.7,119.77,119.65,119.74,10426.0,119.7,119.77,119.65,119.74,10426.0
2017-11-21 13:40:00,119.68,119.79,119.68,119.77,3600.0,119.68,119.79,119.68,119.77,3600.0
2017-11-21 13:45:00,119.77,119.79,119.72,119.72,9216.0,119.77,119.79,119.72,119.72,9216.0
2017-11-21 13:50:00,119.7,119.79,119.65,119.74,6932.0,119.7,119.79,119.65,119.74,6932.0
2017-11-21 13:55:00,119.72,119.72,119.64,119.64,9619.0,119.72,119.72,119.64,119.64,9619.0
2017-11-21 14:00:00,119.62,119.62,119.52,119.54,6649.0,119.62,119.62,119.52,119.54,6649.0
2017-11-21 14:05:00,119.51,119.63,119.49,119.63,7407.0,119.51,119.63,119.49,119.63,7407.0
2017-11-21 14:10:00,119.61,119.61,119.4,119.44,9475.0,119.61,119.61,119.4,119.44,9475.0
2017-11-21 14:15:00,119.41,119.48,119.34,119.35,8690.0,119.41,119.48,119.34,119.35,8690.0
2017-11-21 14:20:00,119.33,119.39,119.24,119.25,9563.0,119.33,119.39,119.24,119.25,9563.0
2017-11-21 14:25:00,119.22,119.28,119.16,119.18,9986.0,119.22,119.28,119.16,119.18,9986.0
2017-11-21 14:30:00,119.15,119.21,119.12,119.2,11095.0,119.15,119.21,119.12,119.2,11095.0
2017-11-21 14:35:00,119.18,119.31,119.18,119.31,9165.0,119.18,119.31,119.18,119.31,9165.0
2017-11-21 14:40:00,119.33,119.33,119.25,119.3,8271.0,119.33,119.33,119.25,119.3,8271.0
2017-11-21 14:45:00,119.3,119.34,119.19,119.21,7822.0,119.3,119.34,119.19,119.21,7822.0
2017-11-21 14:50:00,119.21,119.27,119.21,119.27,10960.0,119.21,119.27,119.21,119.27,10960.0
2017-11-21 14:55:00,119.29,119.29,119.17,119.27,9058.0,119.29,119.29,119.17,119.27,9058.0
2017-11-21 15:00:00,119.27,119.27,119.21,119.25,10147.0,119.27,119.27,119.21,119.25,10147.0
2017-11-21 15:05:00,119.22,119.31,119.22,119.25,9234.0,119.22,119.31,119.22,119.25,9234.0
2017-11-21 15:10:00,119.28,119.29,119.1,119.12,10974.0,119.28,119.29,119.1,119.12,10974.0
2017-11-21 15:15:00,119.15,119.19,119.13,119.17,11613.0,119.15,119.19,119.13,119.17,11613.0
2017-11-21 15:20:00,119.17,119.21,119.16,119.16,9090.0,119.17,119.21,119.16,119.16,9090.0
2017-11-21 15:25:00,119.19,119.19,119.1,119.19,13967.0,119.19,119.19,119.1,119.19,13967.0
2017-11-21 15:30:00,119.19,119.2,119.13,119.14,19619.0,119.19,119.2,119.13,119.14,19619.0
2017-11-21 15:35:00,119.12,119.12,118.9,118.9,20214.0,119.12,119.12,118.9,118.9,20214.0
2017-11-21 15:40:00,118.92,119.07,118.89,119.05,19790.0,118.92,119.07,118.89,119.05,19790.0
2017-11-21 15:45:00,119.03,119.05,118.98,119.02,19093.0,119.03,119.05,118.98,119.02,19093.0
2017-11-21 15:50:00,119.03,119.2,119.03,119.1,28495.0,119.03,119.2,119.03,119.1,28495.0
2017-11-21 15:55:00,119.1,119.16,118.98,119.01,76386.0,119.1,119.16,118.98,119.01,76386.0
2017-11-22 09:30:00,119.2,119.71,119.09,119.26,34121.0,119.2,119.71,119.09,119.26,34121.0
2017-11-22 09:35:00,119.36,119.36,118.79,118.86,21166.0,119.36,119.36,118.79,118.86,21166.0
2017-11-22 09:40:00,118.85,118.85,118.09,118.09,17234.0,118.85,118.85,118.09,118.09,17234.0
2017-11-22 09:45:00,118.09,118.19,117.68,118.1,42720.0,118.09,118.19,117.68,118.1,42720.0
2017-11-22 09:50:00,118.03,118.42,118.0,118.32,13558.0,118.03,118.42,118.0,118.32,13558.0
2017-11-22 09:55:00,118.31,118.31,118.04,118.04,7204.0,118.31,118.31,118.04,118.04,7204.0
2017-11-22 10:00:00,118.17,118.67,118.07,118.16,20296.0,118.17,118.67,118.07,118.16,20296.0
2017-11-22 10:05:00,118.11,118.26,117.92,118.17,15565.0,118.11,118.26,117.92,118.17,15565.0
2017-11-22 10:10:00,118.23,118.31,118.19,118.2,9036.0,118.23,118.31,118.19,118.2,9036.0
2017-11-22 10:15:00,118.2,118.25,118.11,118.21,16302.0,118.2,118.25,118.11,118.21,16302.0
2017-11-22 10:20:00,118.22,118.26,118.0,118.05,11208.0,118.22,118.26,118.0,118.05,11208.0
2017-11-22 10:25:00,118.03,118.06,117.6,117.77,51587.0,118.03,118.06,117.6,117.77,51587.0
2017-11-22 10:30:00,117.89,118.27,117.89,118.01,21724.0,117.89,118.27,117.89,118.01,21724.0
2017-11-22 10:35:00,118.09,118.09,117.79,118.06,19901.0,118.09,118.09,117.79,118.06,19901.0
2017-11-22 10:40:00,118.11,118.14,117.88,118.03,14426.0,118.11,118.14,117.88,118.03,14426.0
2017-11-22 10:45:00,118.02,118.11,117.91,117.98,9528.0,118.02,118.11,117.91,117.98,9528.0
2017-11-22 10:50:00,118.04,118.24,118.04,118.18,6475.0,118.04,118.24,118.04,118.18,6475.0
2017-11-22 10:55:00,118.24,118.3,118.07,118.07,10304.0,118.24,118.3,118.07,118.07,10304.0
2017-11-22 11:00:00,118.05,118.12,117.91,117.98,13019.0,118.05,118.12,117.91,117.98,13019.0
2017-11-22 11:05:00,118.01,118.11,117.91,118.1,9059.0,118.01,118.11,117.91,118.1,9059.0
2017-11-22 11:10:00,118.06,118.06,117.93,117.93,12998.0,118.06,118.06,117.93,117.93,12998.0
2017-11-22 11:15:00,117.9,117.91,117.8,117.87,12080.0,117.9,117.91,117.8,117.87,12080.0
2017-11-22 11:20:00,117.9,118.0,117.86,117.93,4904.0,117.9,118.0,117.86,117.93,4904.0
2017-11-22 11:25:00,117.98,118.03,117.88,117.95,8021.0,117.98,118.03,117.88,117.95,8021.0
2017-11-22 11:30:00,117.94,117.94,117.77,117.81,10816.0,117.94,117.94,117.77,117.81,10816.0
2017-11-22 11:35:00,117.85,117.85,117.74,117.74,7724.0,117.85,117.85,117.74,117.74,7724.0
2017-11-22 11:40:00,117.77,117.97,117.77,117.97,4800.0,117.77,117.97,117.77,117.97,4800.0
2017-11-22 11:45:00,118.01,118.01,117.89,117.98,6533.0,118.01,118.01,117.89,117.98,6533.0
2017-11-22 11:50:00,118.02,118.11,117.95,118.0,13232.0,118.02,118.11,117.95,118.0,13232.0
2017-11-22 11:55:00,117.98,118.02,117.93,117.95,7720.0,117.98,118.02,117.93,117.95,7720.0
2017-11-22 12:00:00,117.95,118.03,117.92,118.03,6453.0,117.95,118.03,117.92,118.03,6453.0
2017-11-22 12:05:00,118.01,118.07,117.96,117.96,12075.0,118.01,118.07,117.96,117.96,12075.0
2017-11-22 12:10:00,117.92,117.96,117.8,117.83,11417.0,117.92,117.96,117.8,117.83,11417.0
2017-11-22 12:15:00,117.84,117.85,117.65,117.65,23039.0,117.84,117.85,117.65,117.65,23039.0
2017-11-22 12:20:00,117.69,117.76,117.58,117.76,12626.0,117.69,117.76,117.58,117.76,12626.0
2017-11-22 12:25:00,117.79,117.81,117.75,117.77,4200.0,117.79,117.81,117.75,117.77,4200.0
2017-11-22 12:30:00,117.78,117.81,117.51,117.58,12986.0,117.78,117.81,117.51,117.58,12986.0
2017-11-22 12:35:00,117.53,117.58,117.36,117.39,13630.0,117.53,117.58,117.36,117.39,13630.0
2017-11-22 12:40:00,117.34,117.51,117.21,117.48,16861.0,117.34,117.51,117.21,117.48,16861.0
2017-11-22 12:45:00,117.46,117.46,117.37,117.37,4032.0,117.46,117.46,117.37,117.37,4032.0
2017-11-22 12:50:00,117.41,117.44,117.36,117.41,5264.0,117.41,117.44,117.36,117.41,5264.0
2017-11-22 12:55:00,117.43,117.44,117.35,117.4,9706.0,117.43,117.44,117.35,117.4,9706.0
2017-11-22 13:00:00,117.4,117.43,117.36,117.43,9260.0,117.4,117.43,117.36,117.43,9260.0
2017-11-22 13:05:00,117.43,117.48,117.39,117.41,7912.0,117.43,117.48,117.39,117.41,7912.0
2017-11-22 13:10:00,117.42,117.42,117.39,117.4,4134.0,117.42,117.42,117.39,117.4,4134.0
2017-11-22 13:15:00,117.4,117.41,117.3,117.3,5482.0,117.4,117.41,117.3,117.3,5482.0
2017-11-22 13:20:00,117.31,117.41,117.27,117.28,13770.0,117.31,117.41,117.27,117.28,13770.0
2017-11-22 13:25:00,117.3,117.37,117.27,117.31,4900.0,117.3,117.37,117.27,117.31,4900.0
2017-11-22 13:30:00,117.29,117.41,117.28,117.37,9053.0,117.29,117.41,117.28,117.37,9053.0
2017-11-22 13:35:00,117.4,117.47,117.37,117.4,6354.0,117.4,117.47,117.37,117.4,6354.0
2017-11-22 13:40:00,117.4,117.4,117.3,117.38,6942.0,117.4,117.4,117.3,117.38,6942.0
2017-11-22 13:45:00,117.37,117.51,117.37,117.48,4865.0,117.37,117.51,117.37,117.48,4865.0
2017-11-22 13:50:00,117.5,117.5,117.35,117.35,8850.0,117.5,117.5,117.35,117.35,8850.0
2017-11-22 13:55:00,117.4,117.51,117.39,117.51,11913.0,117.4,117.51,117.39,117.51,11913.0
2017-11-22 14:00:00,117.51,117.56,117.36,117.36,7196.0,117.51,117.56,117.36,117.36,7196.0
2017-11-22 14:05:00,117.42,117.57,117.42,117.55,9972.0,117.42,117.57,117.42,117.55,9972.0
2017-11-22 14:10:00,117.54,117.62,117.49,117.59,10451.0,117.54,117.62,117.49,117.59,10451.0
2017-11-22 14:15:00,117.59,117.64,117.56,117.61,7430.0,117.59,117.64,117.56,117.61,7430.0
2017-11-22 14:20:00,117.61,117.66,117.56,117.56,14420.0,117.61,117.66,117.56,117.56,14420.0
2017-11-22 14:25:00,117.57,117.66,117.54,117.57,8512.0,117.57,117.66,117.54,117.57,8512.0
2017-11-22 14:30:00,117.62,117.65,117.59,117.62,5933.0,117.62,117.65,117.59,117.62,5933.0
2017-11-22 14:35:00,117.61,117.62,117.57,117.62,6967.0,117.61,117.62,117.57,117.62,6967.0
2017-11-22 14:40:00,117.6,117.83,117.59,117.79,18642.0,117.6,117.83,117.59,117.79,18642.0
2017-11-22 14:45:00,117.77,117.9,117.76,117.87,7391.0,117.77,117.9,117.76,117.87,7391.0
2017-11-22 14:50:00,117.87,118.07,117.83,118.02,17165.0,117.87,118.07,117.83,118.02,17165.0
2017-11-22 14:55:00,118.03,118.06,117.87,117.88,15796.0,118.03,118.06,117.87,117.88,15796.0
2017-11-22 15:00:00,117.88,117.88,117.71,117.71,12018.0,117.88,117.88,117.71,117.71,12018.0
2017-11-22 15:05:00,117.73,117.76,117.56,117.56,12166.0,117.73,117.76,117.56,117.56,12166.0
2017-11-22 15:10:00,117.59,117.77,117.57,117.75,15597.0,117.59,117.77,117.57,117.75,15597.0
2017-11-22 15:15:00,117.78,117.78,117.65,117.76,11717.0,117.78,117.78,117.65,117.76,11717.0
2017-11-22 15:20:00,117.75,117.88,117.75,117.81,12092.0,117.75,117.88,117.75,117.81,12092.0
2017-11-22 15:25:00,117.81,117.9,117.77,117.84,13021.0,117.81,117.9,117.77,117.84,13021.0
2017-11-22 15:30:00,117.85,117.99,117.82,117.99,13182.0,117.85,117.99,117.82,117.99,13182.0
2017-11-22 15:35:00,117.96,117.99,117.68,117.82,24685.0,117.96,117.99,117.68,117.82,24685.0
2017-11-22 15:40:00,117.85,117.94,117.85,117.91,21865.0,117.85,117.94,117.85,117.91,21865.0
2017-11-22 15:45:00,117.9,117.91,117.88,117.91,24369.0,117.9,117.91,117.88,117.91,24369.0
2017-11-22 15:50:00,117.9,118.05,117.9,118.01,55665.0,117.9,118.05,117.9,118.01,55665.0
2017-11-22 15:55:00,118.01,118.02,117.94,117.94,52380.0,118.01,118.02,117.94,117.94,52380.0
2017-11-24 09:30:00,118.03,118.35,118.01,118.1,20244.0,118.03,118.35,118.01,118.1,20244.0
2017-11-24 09:35:00,118.16,118.22,117.79,117.86,17927.0,118.16,118.22,117.79,117.86,17927.0
2017-11-24 09:40:00,117.88,118.19,117.86,118.12,15876.0,117.88,118.19,117.86,118.12,15876.0
2017-11-24 09:45:00,118.11,118.11,117.92,118.0,12003.0,118.11,118.11,117.92,118.0,12003.0
2017-11-24 09:50:00,118.01,118.32,117.85,118.17,13360.0,118.01,118.32,117.85,118.17,13360.0
2017-11-24 09:55:00,118.25,118.25,118.03,118.06,33792.0,118.25,118.25,118.03,118.06,33792.0
2017-11-24 10:00:00,118.12,118.28,118.03,118.13,20148.0,118.12,118.28,118.03,118.13,20148.0
2017-11-24 10:05:00,118.15,118.18,117.89,117.89,7301.0,118.15,118.18,117.89,117.89,7301.0
2017-11-24 10:10:00,117.97,118.08,117.94,118.04,13088.0,117.97,118.08,117.94,118.04,13088.0
2017-11-24 10:15:00,118.08,118.4,118.08,118.31,49288.0,118.08,118.4,118.08,118.31,49288.0
2017-11-24 10:20:00,118.32,118.32,118.08,118.12,14585.0,118.32,118.32,118.08,118.12,14585.0
2017-11-24 10:25:00,118.12,118.14,117.95,117.98,13363.0,118.12,118.14,117.95,117.98,13363.0
2017-11-24 10:30:00,118.0,118.13,118.0,118.05,12180.0,118.0,118.13,118.0,118.05,12180.0
2017-11-24 10:35:00,118.05,118.09,117.96,117.97,13878.0,118.05,118.09,117.96,117.97,13878.0
2017-11-24 10:40:00,117.97,118.12,117.97,118.11,11555.0,117.97,118.12,117.97,118.11,11555.0
2017-11-24 10:45:00,118.11,118.12,118.01,118.08,9425.0,118.11,118.12,118.01,118.08,9425.0
2017-11-24 10:50:00,118.07,118.08,118.03,118.03,7857.0,118.07,118.08,118.03,118.03,7857.0
2017-11-24 10:55:00,118.05,118.16,118.0,118.15,12489.0,118.05,118.16,118.0,118.15,12489.0
2017-11-24 11:00:00,118.16,118.23,118.1,118.17,6189.0,118.16,118.23,118.1,118.17,6189.0
2017-11-24 11:05:00,118.16,118.18,118.09,118.09,8187.0,118.16,118.18,118.09,118.09,8187.0
2017-11-24 11:10:00,118.09,118.09,117.73,117.73,11055.0,118.09,118.09,117.73,117.73,11055.0
2017-11-24 11:15:00,117.76,117.94,117.74,117.86,5724.0,117.76,117.94,117.74,117.86,5724.0
2017-11-24 11:20:00,117.88,117.98,117.83,117.83,9100.0,117.88,117.98,117.83,117.83,9100.0
2017-11-24 11:25:00,117.88,117.88,117.81,117.82,2273.0,117.88,117.88,117.81,117.82,2273.0
2017-11-24 11:30:00,117.84,117.86,117.7,117.72,3455.0,117.84,117.86,117.7,117.72,3455.0
2017-11-24 11:35:00,117.74,117.74,117.58,117.6,10126.0,117.74,117.74,117.58,117.6,10126.0
2017-11-24 11:40:00,117.7,118.0,117.69,117.99,7729.0,117.7,118.0,117.69,117.99,7729.0
2017-11-24 11:45:00,118.0,118.04,117.97,117.98,4836.0,118.0,118.04,117.97,117.98,4836.0
2017-11-24 11:50:00,117.97,118.0,117.86,117.86,5880.0,117.97,118.0,117.86,117.86,5880.0
2017-11-24 11:55:00,117.91,118.0,117.89,117.95,6415.0,117.91,118.0,117.89,117.95,6415.0
2017-11-24 12:00:00,117.95,117.95,117.8,117.83,9976.0,117.95,117.95,117.8,117.83,9976.0
2017-11-24 12:05:00,117.86,118.19,117.83,118.18,10453.0,117.86,118.19,117.83,118.18,10453.0
2017-11-24 12:10:00,118.18,118.2,118.01,118.04,9587.0,118.18,118.2,118.01,118.04,9587.0
2017-11-24 12:15:00,118.05,118.15,118.05,118.09,8446.0,118.05,118.15,118.05,118.09,8446.0
2017-11-24 12:20:00,118.1,118.15,117.98,118.05,12554.0,118.1,118.15,117.98,118.05,12554.0
2017-11-24 12:25:00,118.04,118.1,117.95,118.1,7524.0,118.04,118.1,117.95,118.1,7524.0
2017-11-24 12:30:00,118.11,118.18,118.01,118.02,13620.0,118.11,118.18,118.01,118.02,13620.0
2017-11-24 12:35:00,118.0,118.03,117.92,117.95,11463.0,118.0,118.03,117.92,117.95,11463.0
2017-11-24 12:40:00,117.95,117.98,117.81,117.81,9103.0,117.95,117.98,117.81,117.81,9103.0
2017-11-24 12:45:00,117.83,118.02,117.81,118.0,13356.0,117.83,118.02,117.81,118.0,13356.0
2017-11-24 12:50:00,118.0,118.15,117.92,118.01,17423.0,118.0,118.15,117.92,118.01,17423.0
2017-11-24 12:55:00,118.01,118.09,117.81,117.87,49013.0,118.01,118.09,117.81,117.87,49013.0
2017-11-27 09:30:00,118.0,118.15,117.45,117.51,23979.0,118.0,118.15,117.45,117.51,23979.0
2017-11-27 09:35:00,117.41,117.61,116.8,117.02,17823.0,117.41,117.61,116.8,117.02,17823.0
2017-11-27 09:40:00,117.02,117.42,116.79,116.9,23715.0,117.02,117.42,116.79,116.9,23715.0
2017-11-27 09:45:00,116.84,117.08,116.77,116.94,18894.0,116.84,117.08,116.77,116.94,18894.0
2017-11-27 09:50:00,116.94,117.02,116.5,116.63,22225.0,116.94,117.02,116.5,116.63,22225.0
2017-11-27 09:55:00,116.7,116.82,116.59,116.66,11002.0,116.7,116.82,116.59,116.66,11002.0
2017-11-27 10:00:00,116.66,116.88,116.66,116.79,12836.0,116.66,116.88,116.66,116.79,12836.0
2017-11-27 10:05:00,116.81,117.14,116.81,117.06,19674.0,116.81,117.14,116.81,117.06,19674.0
2017-11-27 10:10:00,117.07,117.14,116.88,117.13,17174.0,117.07,117.14,116.88,117.13,17174.0
2017-11-27 10:15:00,117.12,117.15,116.96,116.96,19500.0,117.12,117.15,116.96,116.96,19500.0
2017-11-27 10:20:00,116.96,117.16,116.89,116.91,10741.0,116.96,117.16,116.89,116.91,10741.0
2017-11-27 10:25:00,116.89,116.95,116.58,116.58,18346.0,116.89,116.95,116.58,116.58,18346.0
2017-11-27 10:30:00,116.65,117.1,116.6,116.98,15212.0,116.65,117.1,116.6,116.98,15212.0
2017-11-27 10:35:00,117.04,117.04,116.91,116.97,11460.0,117.04,117.04,116.91,116.97,11460.0
2017-11-27 10:40:00,116.94,117.41,116.92,117.37,20354.0,116.94,117.41,116.92,117.37,20354.0
2017-11-27 10:45:00,117.4,117.4,117.19,117.19,14503.0,117.4,117.4,117.19,117.19,14503.0
2017-11-27 10:50:00,117.17,117.34,117.16,117.24,17883.0,117.17,117.34,117.16,117.24,17883.0
2017-11-27 10:55:00,117.24,117.25,117.08,117.08,16966.0,117.24,117.25,117.08,117.08,16966.0
2017-11-27 11:00:00,117.12,117.26,117.05,117.21,18811.0,117.12,117.26,117.05,117.21,18811.0
2017-11-27 11:05:00,117.23,117.31,117.21,117.23,12792.0,117.23,117.31,117.21,117.23,12792.0
2017-11-27 11:10:00,117.22,117.22,116.97,116.97,12367.0,117.22,117.22,116.97,116.97,12367.0
2017-11-27 11:15:00,117.01,117.01,116.81,116.81,6954.0,117.01,117.01,116.81,116.81,6954.0
2017-11-27 11:20:00,116.76,117.07,116.76,116.94,12086.0,116.76,117.07,116.76,116.94,12086.0
2017-11-27 11:25:00,116.94,117.2,116.88,116.95,13046.0,116.94,117.2,116.88,116.95,13046.0
2017-11-27 11:30:00,116.96,117.14,116.96,117.0,13863.0,116.96,117.14,116.96,117.0,13863.0
2017-11-27 11:35:00,116.95,116.96,116.84,116.89,4600.0,116.95,116.96,116.84,116.89,4600.0
2017-11-27 11:40:00,116.95,117.2,116.95,117.2,7800.0,116.95,117.2,116.95,117.2,7800.0
2017-11-27 11:45:00,117.2,117.34,117.15,117.34,11756.0,117.2,117.34,117.15,117.34,11756.0
2017-11-27 11:50:00,117.34,117.34,117.23,117.27,4891.0,117.34,117.34,117.23,117.27,4891.0
2017-11-27 11:55:00,117.29,117.38,117.22,117.36,13433.0,117.29,117.38,117.22,117.36,13433.0
2017-11-27 12:00:00,117.37,117.63,117.32,117.63,12357.0,117.37,117.63,117.32,117.63,12357.0
2017-11-27 12:05:00,117.62,117.85,117.62,117.81,12038.0,117.62,117.85,117.62,117.81,12038.0
2017-11-27 12:10:00,117.85,117.91,117.78,117.83,6906.0,117.85,117.91,117.78,117.83,6906.0
2017-11-27 12:15:00,117.79,117.79,117.6,117.66,6507.0,117.79,117.79,117.6,117.66,6507.0
2017-11-27 12:20:00,117.67,117.81,117.66,117.74,6352.0,117.67,117.81,117.66,117.74,6352.0
2017-11-27 12:25:00,117.77,117.78,117.66,117.73,6700.0,117.77,117.78,117.66,117.73,6700.0
2017-11-27 12:30:00,117.75,117.77,117.56,117.6,5350.0,117.75,117.77,117.56,117.6,5350.0
2017-11-27 12:35:00,117.59,117.61,117.45,117.47,8339.0,117.59,117.61,117.45,117.47,8339.0
2017-11-27 12:40:00,117.48,117.51,117.45,117.47,5730.0,117.48,117.51,117.45,117.47,5730.0
2017-11-27 12:45:00,117.48,117.5,117.37,117.37,12999.0,117.48,117.5,117.37,117.37,12999.0
2017-11-27 12:50:00,117.38,117.47,117.37,117.47,14756.0,117.38,117.47,117.37,117.47,14756.0
2017-11-27 12:55:00,117.47,117.48,117.39,117.39,6326.0,117.47,117.48,117.39,117.39,6326.0
2017-11-27 13:00:00,117.44,117.52,117.39,117.44,10960.0,117.44,117.52,117.39,117.44,10960.0
2017-11-27 13:05:00,117.44,117.49,117.4,117.44,9447.0,117.44,117.49,117.4,117.44,9447.0
2017-11-27 13:10:00,117.45,117.46,117.42,117.45,6817.0,117.45,117.46,117.42,117.45,6817.0
2017-11-27 13:15:00,117.44,117.47,117.42,117.44,3370.0,117.44,117.47,117.42,117.44,3370.0
2017-11-27 13:20:00,117.44,117.53,117.43,117.5,7571.0,117.44,117.53,117.43,117.5,7571.0
2017-11-27 13:25:00,117.49,117.51,117.31,117.36,6595.0,117.49,117.51,117.31,117.36,6595.0
2017-11-27 13:30:00,117.37,117.45,117.36,117.41,7862.0,117.37,117.45,117.36,117.41,7862.0
2017-11-27 13:35:00,117.44,117.5,117.41,117.43,8538.0,117.44,117.5,117.41,117.43,8538.0
2017-11-27 13:40:00,117.45,117.46,117.36,117.4,7450.0,117.45,117.46,117.36,117.4,7450.0
2017-11-27 13:45:00,117.43,117.47,117.42,117.46,4831.0,117.43,117.47,117.42,117.46,4831.0
2017-11-27 13:50:00,117.47,117.57,117.45,117.52,12371.0,117.47,117.57,117.45,117.52,12371.0
2017-11-27 13:55:00,117.5,117.52,117.46,117.48,11070.0,117.5,117.52,117.46,117.48,11070.0
2017-11-27 14:00:00,117.47,117.49,117.39,117.39,7810.0,117.47,117.49,117.39,117.39,7810.0
2017-11-27 14:05:00,117.37,117.38,117.32,117.35,7817.0,117.37,117.38,117.32,117.35,7817.0
2017-11-27 14:10:00,117.4,117.4,117.25,117.35,11401.0,117.4,117.4,117.25,117.35,11401.0
2017-11-27 14:15:00,117.34,117.34,117.19,117.2,9481.0,117.34,117.34,117.19,117.2,9481.0
2017-11-27 14:20:00,117.2,117.2,117.07,117.18,11979.0,117.2,117.2,117.07,117.18,11979.0
2017-11-27 14:25:00,117.21,117.26,117.11,117.11,7492.0,117.21,117.26,117.11,117.11,7492.0
2017-11-27 14:30:00,117.12,117.15,117.05,117.06,10652.0,117.12,117.15,117.05,117.06,10652.0
2017-11-27 14:35:00,117.06,117.32,117.03,117.25,9521.0,117.06,117.32,117.03,117.25,9521.0
2017-11-27 14:40:00,117.26,117.34,117.25,117.27,7723.0,117.26,117.34,117.25,117.27,7723.0
2017-11-27 14:45:00,117.29,117.37,117.28,117.32,6019.0,117.29,117.37,117.28,117.32,6019.0
2017-11-27 14:50:00,117.32,117.33,117.28,117.3,8605.0,117.32,117.33,117.28,117.3,8605.0
2017-11-27 14:55:00,117.32,117.49,117.31,117.49,9550.0,117.32,117.49,117.31,117.49,9550.0
2017-11-27 15:00:00,117.48,117.48,117.24,117.24,15651.0,117.48,117.48,117.24,117.24,15651.0
2017-11-27 15:05:00,117.25,117.34,117.22,117.3,8789.0,117.25,117.34,117.22,117.3,8789.0
2017-11-27 15:10:00,117.3,117.38,117.3,117.37,11100.0,117.3,117.38,117.3,117.37,11100.0
2017-11-27 15:15:00,117.39,117.4,117.29,117.38,16760.0,117.39,117.4,117.29,117.38,16760.0
2017-11-27 15:20:00,117.4,117.54,117.39,117.5,19399.0,117.4,117.54,117.39,117.5,19399.0
2017-11-27 15:25:00,117.5,117.64,117.49,117.64,14704.0,117.5,117.64,117.49,117.64,14704.0
2017-11-27 15:30:00,117.64,117.68,117.57,117.65,20059.0,117.64,117.68,117.57,117.65,20059.0
2017-11-27 15:35:00,117.65,117.81,117.6,117.78,16334.0,117.65,117.81,117.6,117.78,16334.0
2017-11-27 15:40:00,117.77,117.83,117.76,117.79,20359.0,117.77,117.83,117.76,117.79,20359.0
2017-11-27 15:45:00,117.79,117.82,117.63,117.69,28786.0,117.79,117.82,117.63,117.69,28786.0
2017-11-27 15:50:00,117.7,117.82,117.68,117.68,33057.0,117.7,117.82,117.68,117.68,33057.0
2017-11-27 15:55:00,117.68,118.0,117.68,117.75,98107.0,117.68,118.0,117.68,117.75,98107.0
2017-11-28 09:30:00,118.34,119.12,117.99,118.0,55469.0,118.34,119.12,117.99,118.0,55469.0
2017-11-28 09:35:00,118.12,118.59,118.01,118.53,14197.0,118.12,118.59,118.01,118.53,14197.0
2017-11-28 09:40:00,118.56,118.73,118.39,118.7,28584.0,118.56,118.73,118.39,118.7,28584.0
2017-11-28 09:45:00,118.72,118.74,118.0,118.21,28240.0,118.72,118.74,118.0,118.21,28240.0
2017-11-28 09:50:00,118.16,118.52,118.16,118.45,14235.0,118.16,118.52,118.16,118.45,14235.0
2017-11-28 09:55:00,118.46,118.55,118.33,118.34,15878.0,118.46,118.55,118.33,118.34,15878.0
2017-11-28 10:00:00,118.38,118.53,118.11,118.19,19284.0,118.38,118.53,118.11,118.19,19284.0
2017-11-28 10:05:00,118.16,118.16,117.87,118.02,18758.0,118.16,118.16,117.87,118.02,18758.0
2017-11-28 10:10:00,118.01,118.32,117.77,117.83,19188.0,118.01,118.32,117.77,117.83,19188.0
2017-11-28 10:15:00,117.83,118.22,117.83,117.97,16085.0,117.83,118.22,117.83,117.97,16085.0
2017-11-28 10:20:00,117.98,118.1,117.86,117.87,9010.0,117.98,118.1,117.86,117.87,9010.0
2017-11-28 10:25:00,117.84,117.86,117.6,117.63,17438.0,117.84,117.86,117.6,117.63,17438.0
2017-11-28 10:30:00,117.62,117.7,117.46,117.67,24450.0,117.62,117.7,117.46,117.67,24450.0
2017-11-28 10:35:00,117.65,118.0,117.6,118.0,16782.0,117.65,118.0,117.6,118.0,16782.0
2017-11-28 10:40:00,118.09,118.09,117.8,117.8,10549.0,118.09,118.09,117.8,117.8,10549.0
2017-11-28 10:45:00,117.88,117.88,117.63,117.63,11964.0,117.88,117.88,117.63,117.63,11964.0
2017-11-28 10:50:00,117.64,117.7,117.6,117.6,9647.0,117.64,117.7,117.6,117.6,9647.0
2017-11-28 10:55:00,117.59,117.63,117.34,117.43,13297.0,117.59,117.63,117.34,117.43,13297.0
2017-11-28 11:00:00,117.43,117.58,117.34,117.37,13508.0,117.43,117.58,117.34,117.37,13508.0
2017-11-28 11:05:00,117.39,117.5,117.29,117.49,11451.0,117.39,117.5,117.29,117.49,11451.0
2017-11-28 11:10:00,117.49,117.57,117.37,117.46,11616.0,117.49,117.57,117.37,117.46,11616.0
2017-11-28 11:15:00,117.48,117.68,117.45,117.67,7404.0,117.48,117.68,117.45,117.67,7404.0
2017-11-28 11:20:00,117.69,117.7,117.57,117.66,24471.0,117.69,117.7,117.57,117.66,24471.0
2017-11-28 11:25:00,117.68,117.71,117.32,117.36,31202.0,117.68,117.71,117.32,117.36,31202.0
2017-11-28 11:30:00,117.37,117.51,117.3,117.51,18881.0,117.37,117.51,117.3,117.51,18881.0
2017-11-28 11:35:00,117.54,117.86,117.5,117.84,18519.0,117.54,117.86,117.5,117.84,18519.0
2017-11-28 11:40:00,117.77,117.9,117.64,117.79,15556.0,117.77,117.9,117.64,117.79,15556.0
2017-11-28 11:45:00,117.76,118.05,117.74,118.04,18524.0,117.76,118.05,117.74,118.04,18524.0
2017-11-28 11:50:00,118.01,118.01,117.64,117.78,19129.0,118.01,118.01,117.64,117.78,19129.0
2017-11-28 11:55:00,117.75,117.76,117.35,117.55,27102.0,117.75,117.76,117.35,117.55,27102.0
2017-11-28 12:00:00,117.59,117.9,117.58,117.85,8655.0,117.59,117.9,117.58,117.85,8655.0
2017-11-28 12:05:00,117.87,117.9,117.65,117.79,8186.0,117.87,117.9,117.65,117.79,8186.0
2017-11-28 12:10:00,117.82,117.88,117.74,117.85,6400.0,117.82,117.88,117.74,117.85,6400.0
2017-11-28 12:15:00,117.88,117.96,117.77,117.91,7700.0,117.88,117.96,117.77,117.91,7700.0
2017-11-28 12:20:00,117.91,118.0,117.89,117.96,8190.0,117.91,118.0,117.89,117.96,8190.0
2017-11-28 12:25:00,117.95,118.0,117.77,117.83,46126.0,117.95,118.0,117.77,117.83,46126.0
2017-11-28 12:30:00,117.88,117.94,117.8,117.8,9317.0,117.88,117.94,117.8,117.8,9317.0
2017-11-28 12:35:00,117.75,117.91,117.74,117.88,14133.0,117.75,117.91,117.74,117.88,14133.0
2017-11-28 12:40:00,117.84,117.89,117.75,117.81,13924.0,117.84,117.89,117.75,117.81,13924.0
2017-11-28 12:45:00,117.8,117.85,117.75,117.75,7587.0,117.8,117.85,117.75,117.75,7587.0
2017-11-28 12:50:00,117.77,117.89,117.77,117.85,12135.0,117.77,117.89,117.77,117.85,12135.0
2017-11-28 12:55:00,117.82,117.96,117.82,117.87,7492.0,117.82,117.96,117.82,117.87,7492.0
2017-11-28 13:00:00,117.92,118.03,117.89,118.0,5653.0,117.92,118.03,117.89,118.0,5653.0
2017-11-28 13:05:00,118.0,118.08,118.0,118.03,5400.0,118.0,118.08,118.0,118.03,5400.0
2017-11-28 13:10:00,118.08,118.09,117.9,118.02,7668.0,118.08,118.09,117.9,118.02,7668.0
2017-11-28 13:15:00,118.03,118.12,117.99,118.12,9731.0,118.03,118.12,117.99,118.12,9731.0
2017-11-28 13:20:00,118.13,118.13,117.88,117.91,5032.0,118.13,118.13,117.88,117.91,5032.0
2017-11-28 13:25:00,117.91,117.91,117.81,117.87,3754.0,117.91,117.91,117.81,117.87,3754.0
2017-11-28 13:30:00,117.91,117.94,117.77,117.84,3350.0,117.91,117.94,117.77,117.84,3350.0
2017-11-28 13:35:00,117.89,117.89,117.62,117.62,10000.0,117.89,117.89,117.62,117.62,10000.0
2017-11-28 13:40:00,117.6,117.68,117.56,117.68,2901.0,117.6,117.68,117.56,117.68,2901.0
2017-11-28 13:45:00,117.69,117.77,117.63,117.7,9130.0,117.69,117.77,117.63,117.7,9130.0
2017-11-28 13:50:00,117.73,117.74,117.47,117.51,8202.0,117.73,117.74,117.47,117.51,8202.0
2017-11-28 13:55:00,117.51,117.51,117.09,117.09,11830.0,117.51,117.51,117.09,117.09,11830.0
2017-11-28 14:00:00,117.12,117.14,116.81,116.93,16850.0,117.12,117.14,116.81,116.93,16850.0
2017-11-28 14:05:00,116.96,117.21,116.96,117.21,10694.0,116.96,117.21,116.96,117.21,10694.0
2017-11-28 14:10:00,117.19,117.44,117.18,117.22,11950.0,117.19,117.44,117.18,117.22,11950.0
2017-11-28 14:15:00,117.25,117.39,117.25,117.39,8824.0,117.25,117.39,117.25,117.39,8824.0
2017-11-28 14:20:00,117.33,117.56,117.33,117.56,4066.0,117.33,117.56,117.33,117.56,4066.0
2017-11-28 14:25:00,117.6,117.63,117.47,117.54,8734.0,117.6,117.63,117.47,117.54,8734.0
2017-11-28 14:30:00,117.56,117.8,117.54,117.8,9868.0,117.56,117.8,117.54,117.8,9868.0
2017-11-28 14:35:00,117.71,117.82,117.65,117.76,6514.0,117.71,117.82,117.65,117.76,6514.0
2017-11-28 14:40:00,117.77,117.92,117.71,117.85,8039.0,117.77,117.92,117.71,117.85,8039.0
2017-11-28 14:45:00,117.86,117.86,117.48,117.58,16936.0,117.86,117.86,117.48,117.58,16936.0
2017-11-28 14:50:00,117.53,117.59,117.39,117.4,14258.0,117.53,117.59,117.39,117.4,14258.0
2017-11-28 14:55:00,117.35,117.35,117.05,117.11,18743.0,117.35,117.35,117.05,117.11,18743.0
2017-11-28 15:00:00,117.16,117.25,117.11,117.21,12774.0,117.16,117.25,117.11,117.21,12774.0
2017-11-28 15:05:00,117.21,117.44,117.2,117.22,11717.0,117.21,117.44,117.2,117.22,11717.0
2017-11-28 15:10:00,117.2,117.36,117.16,117.2,16823.0,117.2,117.36,117.16,117.2,16823.0
2017-11-28 15:15:00,117.21,117.24,117.13,117.16,15567.0,117.21,117.24,117.13,117.16,15567.0
2017-11-28 15:20:00,117.19,117.34,117.16,117.16,13082.0,117.19,117.34,117.16,117.16,13082.0
2017-11-28 15:25:00,117.14,117.14,116.38,116.38,35295.0,117.14,117.14,116.38,116.38,35295.0
2017-11-28 15:30:00,116.38,116.56,116.1,116.26,42840.0,116.38,116.56,116.1,116.26,42840.0
2017-11-28 15:35:00,116.27,116.56,116.26,116.44,26735.0,116.27,116.56,116.26,116.44,26735.0
2017-11-28 15:40:00,116.43,116.78,116.37,116.6,31817.0,116.43,116.78,116.37,116.6,31817.0
2017-11-28 15:45:00,116.61,116.62,116.32,116.37,46070.0,116.61,116.62,116.32,116.37,46070.0
2017-11-28 15:50:00,116.37,116.42,116.1,116.17,67706.0,116.37,116.42,116.1,116.17,67706.0
2017-11-28 15:55:00,116.15,116.32,116.1,116.19,106771.0,116.15,116.32,116.1,116.19,106771.0
2017-11-29 09:30:00,115.37,115.9,115.25,115.6,57113.0,115.37,115.9,115.25,115.6,57113.0
2017-11-29 09:35:00,115.38,115.52,114.89,115.19,30818.0,115.38,115.52,114.89,115.19,30818.0
2017-11-29 09:40:00,115.19,115.19,114.25,114.6,50437.0,115.19,115.19,114.25,114.6,50437.0
2017-11-29 09:45:00,114.73,114.73,113.71,113.71,61746.0,114.73,114.73,113.71,113.71,61746.0
2017-11-29 09:50:00,113.82,113.82,112.2,112.31,142619.0,113.82,113.82,112.2,112.31,142619.0
2017-11-29 09:55:00,112.42,113.06,112.18,112.54,51671.0,112.42,113.06,112.18,112.54,51671.0
2017-11-29 10:00:00,112.54,112.54,111.22,111.4,129467.0,112.54,112.54,111.22,111.4,129467.0
2017-11-29 10:05:00,111.44,111.53,110.15,110.63,205739.0,111.44,111.53,110.15,110.63,205739.0
2017-11-29 10:10:00,110.7,110.85,110.1,110.54,91615.0,110.7,110.85,110.1,110.54,91615.0
2017-11-29 10:15:00,110.43,110.54,109.13,109.56,175425.0,110.43,110.54,109.13,109.56,175425.0
2017-11-29 10:20:00,109.61,110.2,109.33,109.49,83825.0,109.61,110.2,109.33,109.49,83825.0
2017-11-29 10:25:00,109.43,110.28,109.05,110.27,98833.0,109.43,110.28,109.05,110.27,98833.0
2017-11-29 10:30:00,110.13,111.49,110.13,111.15,109066.0,110.13,111.49,110.13,111.15,109066.0
2017-11-29 10:35:00,111.13,112.05,110.72,111.94,65321.0,111.13,112.05,110.72,111.94,65321.0
2017-11-29 10:40:00,111.91,112.62,111.85,112.18,47910.0,111.91,112.62,111.85,112.18,47910.0
2017-11-29 10:45:00,112.18,112.31,111.62,111.76,35681.0,112.18,112.31,111.62,111.76,35681.0
2017-11-29 10:50:00,111.82,111.9,111.12,111.51,27501.0,111.82,111.9,111.12,111.51,27501.0
2017-11-29 10:55:00,111.51,111.83,111.13,111.31,22936.0,111.51,111.83,111.13,111.31,22936.0
2017-11-29 11:00:00,111.28,111.61,111.06,111.29,25703.0,111.28,111.61,111.06,111.29,25703.0
2017-11-29 11:05:00,111.27,111.78,111.27,111.38,17203.0,111.27,111.78,111.27,111.38,17203.0
2017-11-29 11:10:00,111.39,111.8,111.39,111.64,27604.0,111.39,111.8,111.39,111.64,27604.0
2017-11-29 11:15:00,111.55,111.55,110.85,111.0,19609.0,111.55,111.55,110.85,111.0,19609.0
2017-11-29 11:20:00,110.9,110.95,110.6,110.65,21261.0,110.9,110.95,110.6,110.65,21261.0
2017-11-29 11:25:00,110.72,110.91,110.5,110.62,23277.0,110.72,110.91,110.5,110.62,23277.0
2017-11-29 11:30:00,110.58,110.6,109.66,109.68,25375.0,110.58,110.6,109.66,109.68,25375.0
2017-11-29 11:35:00,109.73,110.34,109.72,110.14,29216.0,109.73,110.34,109.72,110.14,29216.0
2017-11-29 11:40:00,110.16,110.3,109.71,109.74,22379.0,110.16,110.3,109.71,109.74,22379.0
2017-11-29 11:45:00,109.79,109.85,108.85,108.9,50928.0,109.79,109.85,108.85,108.9,50928.0
2017-11-29 11:50:00,108.9,109.05,108.41,109.0,66009.0,108.9,109.05,108.41,109.0,66009.0
2017-11-29 11:55:00,108.97,109.07,108.67,108.74,27120.0,108.97,109.07,108.67,108.74,27120.0
2017-11-29 12:00:00,108.73,108.88,108.5,108.62,29819.0,108.73,108.88,108.5,108.62,29819.0
2017-11-29 12:05:00,108.61,108.81,108.52,108.75,54040.0,108.61,108.81,108.52,108.75,54040.0
2017-11-29 12:10:00,108.72,109.28,108.72,108.93,141319.0,108.72,109.28,108.72,108.93,141319.0
2017-11-29 12:15:00,109.0,109.5,108.79,109.43,60072.0,109.0,109.5,108.79,109.43,60072.0
2017-11-29 12:20:00,109.49,110.26,109.44,110.22,31352.0,109.49,110.26,109.44,110.22,31352.0
2017-11-29 12:25:00,110.21,110.24,109.88,110.12,26789.0,110.21,110.24,109.88,110.12,26789.0
2017-11-29 12:30:00,110.16,110.84,110.16,110.55,21610.0,110.16,110.84,110.16,110.55,21610.0
2017-11-29 12:35:00,110.56,111.04,110.55,110.9,43006.0,110.56,111.04,110.55,110.9,43006.0
2017-11-29 12:40:00,110.9,111.21,110.74,111.18,22748.0,110.9,111.21,110.74,111.18,22748.0
2017-11-29 12:45:00,111.22,111.45,110.93,111.27,23084.0,111.22,111.45,110.93,111.27,23084.0
2017-11-29 12:50:00,111.25,111.28,110.65,110.65,23505.0,111.25,111.28,110.65,110.65,23505.0
2017-11-29 12:55:00,110.72,111.07,110.72,110.89,16864.0,110.72,111.07,110.72,110.89,16864.0
2017-11-29 13:00:00,110.92,111.35,110.9,111.25,17418.0,110.92,111.35,110.9,111.25,17418.0
2017-11-29 13:05:00,111.32,111.46,111.3,111.31,43568.0,111.32,111.46,111.3,111.31,43568.0
2017-11-29 13:10:00,111.37,112.11,111.36,111.94,26178.0,111.37,112.11,111.36,111.94,26178.0
2017-11-29 13:15:00,111.89,112.2,111.88,112.09,20992.0,111.89,112.2,111.88,112.09,20992.0
2017-11-29 13:20:00,112.08,112.35,111.93,112.3,26057.0,112.08,112.35,111.93,112.3,26057.0
2017-11-29 13:25:00,112.33,112.39,112.18,112.28,29022.0,112.33,112.39,112.18,112.28,29022.0
2017-11-29 13:30:00,112.29,112.51,112.23,112.48,22615.0,112.29,112.51,112.23,112.48,22615.0
2017-11-29 13:35:00,112.51,112.76,112.48,112.73,21431.0,112.51,112.76,112.48,112.73,21431.0
2017-11-29 13:40:00,112.73,112.84,112.61,112.76,29777.0,112.73,112.84,112.61,112.76,29777.0
2017-11-29 13:45:00,112.77,112.86,112.7,112.86,13912.0,112.77,112.86,112.7,112.86,13912.0
2017-11-29 13:50:00,112.8,112.87,112.13,112.29,30160.0,112.8,112.87,112.13,112.29,30160.0
2017-11-29 13:55:00,112.3,112.39,111.87,111.91,28735.0,112.3,112.39,111.87,111.91,28735.0
2017-11-29 14:00:00,111.81,112.12,111.7,111.75,17018.0,111.81,112.12,111.7,111.75,17018.0
2017-11-29 14:05:00,111.78,112.01,111.5,111.51,15629.0,111.78,112.01,111.5,111.51,15629.0
2017-11-29 14:10:00,111.52,111.6,111.25,111.39,21458.0,111.52,111.6,111.25,111.39,21458.0
2017-11-29 14:15:00,111.39,111.64,111.35,111.53,14756.0,111.39,111.64,111.35,111.53,14756.0
2017-11-29 14:20:00,111.52,111.78,111.47,111.55,17329.0,111.52,111.78,111.47,111.55,17329.0
2017-11-29 14:25:00,111.59,111.61,111.17,111.4,17788.0,111.59,111.61,111.17,111.4,17788.0
2017-11-29 14:30:00,111.42,111.7,111.35,111.7,21306.0,111.42,111.7,111.35,111.7,21306.0
2017-11-29 14:35:00,111.7,111.83,111.61,111.69,15949.0,111.7,111.83,111.61,111.69,15949.0
2017-11-29 14:40:00,111.72,111.97,111.71,111.86,22130.0,111.72,111.97,111.71,111.86,22130.0
2017-11-29 14:45:00,111.79,111.79,111.65,111.7,12725.0,111.79,111.79,111.65,111.7,12725.0
2017-11-29 14:50:00,111.7,112.04,111.7,111.79,20431.0,111.7,112.04,111.7,111.79,20431.0
2017-11-29 14:55:00,111.78,111.96,111.57,111.57,24011.0,111.78,111.96,111.57,111.57,24011.0
2017-11-29 15:00:00,111.55,111.69,111.29,111.42,21443.0,111.55,111.69,111.29,111.42,21443.0
2017-11-29 15:05:00,111.36,111.42,111.23,111.27,21226.0,111.36,111.42,111.23,111.27,21226.0
2017-11-29 15:10:00,111.23,111.26,111.04,111.07,24447.0,111.23,111.26,111.04,111.07,24447.0
2017-11-29 15:15:00,111.06,111.28,110.07,110.08,82225.0,111.06,111.28,110.07,110.08,82225.0
2017-11-29 15:20:00,110.07,110.63,110.06,110.57,38726.0,110.07,110.63,110.06,110.57,38726.0
2017-11-29 15:25:00,110.56,110.73,110.46,110.73,47030.0,110.56,110.73,110.46,110.73,47030.0
2017-11-29 15:30:00,110.72,111.42,110.67,111.3,47122.0,110.72,111.42,110.67,111.3,47122.0
2017-11-29 15:35:00,111.26,111.31,111.09,111.18,44453.0,111.26,111.31,111.09,111.18,44453.0
2017-11-29 15:40:00,111.22,111.45,111.13,111.43,49343.0,111.22,111.45,111.13,111.43,49343.0
2017-11-29 15:45:00,111.43,111.48,111.13,111.23,77990.0,111.43,111.48,111.13,111.23,77990.0
2017-11-29 15:50:00,111.25,111.54,111.06,111.49,127071.0,111.25,111.54,111.06,111.49,127071.0
2017-11-29 15:55:00,111.5,111.58,111.36,111.45,160118.0,111.5,111.58,111.36,111.45,160118.0
2017-11-30 09:30:00,112.44,113.47,111.66,112.31,48007.0,112.44,113.47,111.66,112.31,48007.0
2017-11-30 09:35:00,112.49,112.49,111.59,111.82,68494.0,112.49,112.49,111.59,111.82,68494.0
2017-11-30 09:40:00,111.83,112.54,111.57,112.2,43876.0,111.83,112.54,111.57,112.2,43876.0
2017-11-30 09:45:00,112.23,112.43,111.88,112.26,39668.0,112.23,112.43,111.88,112.26,39668.0
2017-11-30 09:50:00,112.22,112.3,111.05,111.2,43219.0,112.22,112.3,111.05,111.2,43219.0
2017-11-30 09:55:00,111.08,111.37,110.6,110.86,28568.0,111.08,111.37,110.6,110.86,28568.0
2017-11-30 10:00:00,110.85,111.46,110.76,111.32,26248.0,110.85,111.46,110.76,111.32,26248.0
2017-11-30 10:05:00,111.31,111.5,110.72,110.76,21468.0,111.31,111.5,110.72,110.76,21468.0
2017-11-30 10:10:00,110.74,110.94,110.47,110.79,23686.0,110.74,110.94,110.47,110.79,23686.0
2017-11-30 10:15:00,110.88,111.41,110.69,111.25,19617.0,110.88,111.41,110.69,111.25,19617.0
2017-11-30 10:20:00,111.31,112.01,111.31,112.01,16326.0,111.31,112.01,111.31,112.01,16326.0
2017-11-30 10:25:00,112.0,112.03,111.45,111.48,13130.0,112.0,112.03,111.45,111.48,13130.0
2017-11-30 10:30:00,111.52,112.26,111.52,112.06,18918.0,111.52,112.26,111.52,112.06,18918.0
2017-11-30 10:35:00,112.11,112.28,111.92,112.22,23089.0,112.11,112.28,111.92,112.22,23089.0
2017-11-30 10:40:00,112.26,112.33,111.82,111.89,24346.0,112.26,112.33,111.82,111.89,24346.0
2017-11-30 10:45:00,111.81,112.28,111.77,112.25,18992.0,111.81,112.28,111.77,112.25,18992.0
2017-11-30 10:50:00,112.23,112.36,111.98,112.21,18394.0,112.23,112.36,111.98,112.21,18394.0
2017-11-30 10:55:00,112.16,112.2,111.55,111.76,20543.0,112.16,112.2,111.55,111.76,20543.0
2017-11-30 11:00:00,111.78,112.04,111.52,111.78,15506.0,111.78,112.04,111.52,111.78,15506.0
2017-11-30 11:05:00,111.82,111.89,111.6,111.63,8702.0,111.82,111.89,111.6,111.63,8702.0
2017-11-30 11:10:00,111.69,111.8,111.31,111.8,41290.0,111.69,111.8,111.31,111.8,41290.0
2017-11-30 11:15:00,111.81,112.08,111.72,112.0,22449.0,111.81,112.08,111.72,112.0,22449.0
2017-11-30 11:20:00,111.96,112.08,111.68,111.72,18205.0,111.96,112.08,111.68,111.72,18205.0
2017-11-30 11:25:00,111.78,111.89,111.3,111.44,16621.0,111.78,111.89,111.3,111.44,16621.0
2017-11-30 11:30:00,111.47,111.75,111.32,111.75,22551.0,111.47,111.75,111.32,111.75,22551.0
2017-11-30 11:35:00,111.75,112.14,111.72,112.12,17715.0,111.75,112.14,111.72,112.12,17715.0
2017-11-30 11:40:00,112.12,112.18,111.89,111.9,18957.0,112.12,112.18,111.89,111.9,18957.0
2017-11-30 11:45:00,111.9,112.05,111.77,112.0,9806.0,111.9,112.05,111.77,112.0,9806.0
2017-11-30 11:50:00,111.96,112.01,111.75,111.75,10813.0,111.96,112.01,111.75,111.75,10813.0
2017-11-30 11:55:00,111.72,111.92,111.71,111.83,12495.0,111.72,111.92,111.71,111.83,12495.0
2017-11-30 12:00:00,111.8,111.9,111.6,111.6,19449.0,111.8,111.9,111.6,111.6,19449.0
2017-11-30 12:05:00,111.62,111.93,111.62,111.87,13523.0,111.62,111.93,111.62,111.87,13523.0
2017-11-30 12:10:00,111.95,112.11,111.88,112.01,15231.0,111.95,112.11,111.88,112.01,15231.0
2017-11-30 12:15:00,112.04,112.13,111.88,111.91,7012.0,112.04,112.13,111.88,111.91,7012.0
2017-11-30 12:20:00,111.95,112.04,111.88,112.04,15203.0,111.95,112.04,111.88,112.04,15203.0
2017-11-30 12:25:00,112.05,112.16,111.94,111.98,16868.0,112.05,112.16,111.94,111.98,16868.0
2017-11-30 12:30:00,111.98,112.05,111.81,111.92,16182.0,111.98,112.05,111.81,111.92,16182.0
2017-11-30 12:35:00,111.92,111.94,111.72,111.83,21681.0,111.92,111.94,111.72,111.83,21681.0
2017-11-30 12:40:00,111.89,111.92,111.7,111.74,8492.0,111.89,111.92,111.7,111.74,8492.0
2017-11-30 12:45:00,111.72,111.98,111.62,111.83,9992.0,111.72,111.98,111.62,111.83,9992.0
2017-11-30 12:50:00,111.83,111.85,111.46,111.47,17081.0,111.83,111.85,111.46,111.47,17081.0
2017-11-30 12:55:00,111.45,111.45,111.16,111.42,15381.0,111.45,111.45,111.16,111.42,15381.0
2017-11-30 13:00:00,111.46,111.54,111.22,111.39,18926.0,111.46,111.54,111.22,111.39,18926.0
2017-11-30 13:05:00,111.39,111.57,111.19,111.57,33483.0,111.39,111.57,111.19,111.57,33483.0
2017-11-30 13:10:00,111.55,111.85,111.51,111.53,15706.0,111.55,111.85,111.51,111.53,15706.0
2017-11-30 13:15:00,111.48,111.52,110.89,110.91,36840.0,111.48,111.52,110.89,110.91,36840.0
2017-11-30 13:20:00,110.89,111.11,110.82,111.0,22814.0,110.89,111.11,110.82,111.0,22814.0
2017-11-30 13:25:00,110.98,111.14,110.87,110.9,20803.0,110.98,111.14,110.87,110.9,20803.0
2017-11-30 13:30:00,110.91,111.12,110.83,111.12,20514.0,110.91,111.12,110.83,111.12,20514.0
2017-11-30 13:35:00,111.17,111.35,111.02,111.07,11759.0,111.17,111.35,111.02,111.07,11759.0
2017-11-30 13:40:00,111.07,111.09,110.72,110.83,20325.0,111.07,111.09,110.72,110.83,20325.0
2017-11-30 13:45:00,110.8,111.08,110.77,111.02,16888.0,110.8,111.08,110.77,111.02,16888.0
2017-11-30 13:50:00,111.01,111.18,111.01,111.06,16982.0,111.01,111.18,111.01,111.06,16982.0
2017-11-30 13:55:00,111.03,111.53,111.01,111.53,11040.0,111.03,111.53,111.01,111.53,11040.0
2017-11-30 14:00:00,111.57,111.61,111.3,111.47,16149.0,111.57,111.61,111.3,111.47,16149.0
2017-11-30 14:05:00,111.42,111.46,111.23,111.46,13048.0,111.42,111.46,111.23,111.46,13048.0
2017-11-30 14:10:00,111.47,111.58,111.19,111.19,19001.0,111.47,111.58,111.19,111.19,19001.0
2017-11-30 14:15:00,111.16,111.25,111.1,111.25,14285.0,111.16,111.25,111.1,111.25,14285.0
2017-11-30 14:20:00,111.26,111.36,111.13,111.33,11816.0,111.26,111.36,111.13,111.33,11816.0
2017-11-30 14:25:00,111.3,111.32,111.06,111.22,28197.0,111.3,111.32,111.06,111.22,28197.0
2017-11-30 14:30:00,111.18,111.24,110.93,111.11,16002.0,111.18,111.24,110.93,111.11,16002.0
2017-11-30 14:35:00,111.08,111.09,110.89,111.0,16302.0,111.08,111.09,110.89,111.0,16302.0
2017-11-30 14:40:00,110.98,111.22,110.98,111.21,19838.0,110.98,111.22,110.98,111.21,19838.0
2017-11-30 14:45:00,111.21,111.24,111.07,111.17,7745.0,111.21,111.24,111.07,111.17,7745.0
2017-11-30 14:50:00,111.14,111.37,110.99,111.32,14033.0,111.14,111.37,110.99,111.32,14033.0
2017-11-30 14:55:00,111.35,111.4,111.22,111.22,17710.0,111.35,111.4,111.22,111.22,17710.0
2017-11-30 15:00:00,111.2,111.26,111.07,111.07,16725.0,111.2,111.26,111.07,111.07,16725.0
2017-11-30 15:05:00,111.04,111.15,110.93,111.09,17392.0,111.04,111.15,110.93,111.09,17392.0
2017-11-30 15:10:00,111.12,111.29,111.09,111.17,27720.0,111.12,111.29,111.09,111.17,27720.0
2017-11-30 15:15:00,111.16,111.57,111.15,111.46,19653.0,111.16,111.57,111.15,111.46,19653.0
2017-11-30 15:20:00,111.49,111.71,111.48,111.59,22221.0,111.49,111.71,111.48,111.59,22221.0
2017-11-30 15:25:00,111.61,111.83,111.6,111.74,24596.0,111.61,111.83,111.6,111.74,24596.0
2017-11-30 15:30:00,111.72,111.75,111.4,111.5,34255.0,111.72,111.75,111.4,111.5,34255.0
2017-11-30 15:35:00,111.54,111.6,111.26,111.27,30130.0,111.54,111.6,111.26,111.27,30130.0
2017-11-30 15:40:00,111.27,111.44,111.12,111.15,47033.0,111.27,111.44,111.12,111.15,47033.0
2017-11-30 15:45:00,111.17,111.51,111.16,111.51,67938.0,111.17,111.51,111.16,111.51,67938.0
2017-11-30 15:50:00,111.51,111.69,111.31,111.37,103375.0,111.51,111.69,111.31,111.37,103375.0
2017-11-30 15:55:00,111.38,111.64,111.16,111.59,241259.0,111.38,111.64,111.16,111.59,241259.0
2017-12-01 09:30:00,111.05,112.0,111.02,111.74,42179.0,111.05,112.0,111.02,111.74,42179.0
2017-12-01 09:35:00,111.74,111.76,111.31,111.31,11794.0,111.74,111.76,111.31,111.31,11794.0
2017-12-01 09:40:00,111.15,111.35,110.8,111.01,27282.0,111.15,111.35,110.8,111.01,27282.0
2017-12-01 09:45:00,111.13,111.13,110.55,110.6,12616.0,111.13,111.13,110.55,110.6,12616.0
2017-12-01 09:50:00,110.59,110.99,110.59,110.77,21789.0,110.59,110.99,110.59,110.77,21789.0
2017-12-01 09:55:00,110.7,110.7,110.07,110.24,26378.0,110.7,110.7,110.07,110.24,26378.0
2017-12-01 10:00:00,110.2,110.31,110.04,110.13,44649.0,110.2,110.31,110.04,110.13,44649.0
2017-12-01 10:05:00,110.18,110.78,110.18,110.64,20972.0,110.18,110.78,110.18,110.64,20972.0
2017-12-01 10:10:00,110.52,110.55,110.23,110.55,13353.0,110.52,110.55,110.23,110.55,13353.0
2017-12-01 10:15:00,110.58,111.25,110.56,111.01,15404.0,110.58,111.25,110.56,111.01,15404.0
2017-12-01 10:20:00,111.0,111.31,110.91,111.06,20605.0,111.0,111.31,110.91,111.06,20605.0
2017-12-01 10:25:00,111.2,111.3,111.01,111.23,22884.0,111.2,111.3,111.01,111.23,22884.0
2017-12-01 10:30:00,111.24,111.25,111.0,111.04,10435.0,111.24,111.25,111.0,111.04,10435.0
2017-12-01 10:35:00,110.97,110.97,110.7,110.7,18554.0,110.97,110.97,110.7,110.7,18554.0
2017-12-01 10:40:00,110.7,110.8,110.7,110.79,11693.0,110.7,110.8,110.7,110.79,11693.0
2017-12-01 10:45:00,110.75,111.02,110.68,111.0,10090.0,110.75,111.02,110.68,111.0,10090.0
2017-12-01 10:50:00,110.98,111.35,110.91,111.26,22788.0,110.98,111.35,110.91,111.26,22788.0
2017-12-01 10:55:00,111.32,111.33,111.08,111.08,28080.0,111.32,111.33,111.08,111.08,28080.0
2017-12-01 11:00:00,111.11,111.21,110.99,111.02,16073.0,111.11,111.21,110.99,111.02,16073.0
2017-12-01 11:05:00,111.02,111.02,110.43,110.53,15988.0,111.02,111.02,110.43,110.53,15988.0
2017-12-01 11:10:00,110.48,110.63,109.8,110.15,21442.0,110.48,110.63,109.8,110.15,21442.0
2017-12-01 11:15:00,110.17,110.27,109.59,109.74,21359.0,110.17,110.27,109.59,109.74,21359.0
2017-12-01 11:20:00,109.64,109.77,109.12,109.32,21403.0,109.64,109.77,109.12,109.32,21403.0
2017-12-01 11:25:00,109.25,109.48,108.91,109.04,38122.0,109.25,109.48,108.91,109.04,38122.0
2017-12-01 11:30:00,109.02,109.03,107.8,108.66,56311.0,109.02,109.03,107.8,108.66,56311.0
2017-12-01 11:35:00,108.82,109.48,108.71,109.38,19715.0,108.82,109.48,108.71,109.38,19715.0
2017-12-01 11:40:00,109.42,109.75,109.35,109.6,21173.0,109.42,109.75,109.35,109.6,21173.0
2017-12-01 11:45:00,109.54,109.86,109.46,109.55,33356.0,109.54,109.86,109.46,109.55,33356.0
2017-12-01 11:50:00,109.53,110.0,109.2,110.0,18610.0,109.53,110.0,109.2,110.0,18610.0
2017-12-01 11:55:00,110.03,110.06,109.4,109.6,43020.0,110.03,110.06,109.4,109.6,43020.0
2017-12-01 12:00:00,109.64,109.84,109.14,109.8,29260.0,109.64,109.84,109.14,109.8,29260.0
2017-12-01 12:05:00,109.74,109.99,109.54,109.59,23255.0,109.74,109.99,109.54,109.59,23255.0
2017-12-01 12:10:00,109.54,109.58,109.2,109.2,10122.0,109.54,109.58,109.2,109.2,10122.0
2017-12-01 12:15:00,109.22,109.48,108.9,108.91,33688.0,109.22,109.48,108.9,108.91,33688.0
2017-12-01 12:20:00,108.95,109.3,108.74,109.29,15321.0,108.95,109.3,108.74,109.29,15321.0
2017-12-01 12:25:00,109.3,109.4,109.08,109.37,12746.0,109.3,109.4,109.08,109.37,12746.0
2017-12-01 12:30:00,109.39,109.63,109.1,109.22,26373.0,109.39,109.63,109.1,109.22,26373.0
2017-12-01 12:35:00,109.23,109.45,108.95,109.06,19533.0,109.23,109.45,108.95,109.06,19533.0
2017-12-01 12:40:00,109.06,109.39,108.8,109.39,16064.0,109.06,109.39,108.8,109.39,16064.0
2017-12-01 12:45:00,109.39,109.45,109.15,109.19,25936.0,109.39,109.45,109.15,109.19,25936.0
2017-12-01 12:50:00,109.23,109.37,109.16,109.25,23210.0,109.23,109.37,109.16,109.25,23210.0
2017-12-01 12:55:00,109.24,109.59,109.24,109.43,33332.0,109.24,109.59,109.24,109.43,33332.0
2017-12-01 13:00:00,109.49,109.78,109.43,109.68,13600.0,109.49,109.78,109.43,109.68,13600.0
2017-12-01 13:05:00,109.63,109.83,109.46,109.46,23439.0,109.63,109.83,109.46,109.46,23439.0
2017-12-01 13:10:00,109.48,109.69,109.47,109.64,15469.0,109.48,109.69,109.47,109.64,15469.0
2017-12-01 13:15:00,109.6,109.63,109.39,109.63,12106.0,109.6,109.63,109.39,109.63,12106.0
2017-12-01 13:20:00,109.66,109.85,109.55,109.75,24601.0,109.66,109.85,109.55,109.75,24601.0
2017-12-01 13:25:00,109.75,109.94,109.75,109.84,20700.0,109.75,109.94,109.75,109.84,20700.0
2017-12-01 13:30:00,109.89,110.03,109.77,109.97,43360.0,109.89,110.03,109.77,109.97,43360.0
2017-12-01 13:35:00,109.97,110.0,109.56,109.77,11925.0,109.97,110.0,109.56,109.77,11925.0
2017-12-01 13:40:00,109.75,109.75,109.51,109.63,7121.0,109.75,109.75,109.51,109.63,7121.0
2017-12-01 13:45:00,109.71,109.71,109.35,109.43,11476.0,109.71,109.71,109.35,109.43,11476.0
2017-12-01 13:50:00,109.44,109.48,109.34,109.35,11498.0,109.44,109.48,109.34,109.35,11498.0
2017-12-01 13:55:00,109.38,109.52,109.37,109.45,20759.0,109.38,109.52,109.37,109.45,20759.0
2017-12-01 14:00:00,109.49,109.52,109.21,109.28,22769.0,109.49,109.52,109.21,109.28,22769.0
2017-12-01 14:05:00,109.28,109.29,109.17,109.28,11240.0,109.28,109.29,109.17,109.28,11240.0
2017-12-01 14:10:00,109.28,109.5,109.27,109.33,142623.0,109.28,109.5,109.27,109.33,142623.0
2017-12-01 14:15:00,109.32,109.54,109.29,109.37,22404.0,109.32,109.54,109.29,109.37,22404.0
2017-12-01 14:20:00,109.39,109.56,109.3,109.46,23652.0,109.39,109.56,109.3,109.46,23652.0
2017-12-01 14:25:00,109.5,110.01,109.5,109.78,34838.0,109.5,110.01,109.5,109.78,34838.0
2017-12-01 14:30:00,109.83,110.03,109.83,109.92,27220.0,109.83,110.03,109.83,109.92,27220.0
2017-12-01 14:35:00,109.93,109.97,109.64,109.68,27494.0,109.93,109.97,109.64,109.68,27494.0
2017-12-01 14:40:00,109.66,109.67,109.4,109.43,20138.0,109.66,109.67,109.4,109.43,20138.0
2017-12-01 14:45:00,109.42,109.6,109.39,109.39,13802.0,109.42,109.6,109.39,109.39,13802.0
2017-12-01 14:50:00,109.39,109.45,109.18,109.26,17923.0,109.39,109.45,109.18,109.26,17923.0
2017-12-01 14:55:00,109.27,109.48,109.18,109.47,19087.0,109.27,109.48,109.18,109.47,19087.0
2017-12-01 15:00:00,109.46,109.71,109.43,109.71,11738.0,109.46,109.71,109.43,109.71,11738.0
2017-12-01 15:05:00,109.71,109.9,109.67,109.77,15820.0,109.71,109.9,109.67,109.77,15820.0
2017-12-01 15:10:00,109.77,109.85,109.56,109.6,18967.0,109.77,109.85,109.56,109.6,18967.0
2017-12-01 15:15:00,109.63,110.11,109.62,110.11,20721.0,109.63,110.11,109.62,110.11,20721.0
2017-12-01 15:20:00,110.11,110.32,110.02,110.32,35433.0,110.11,110.32,110.02,110.32,35433.0
2017-12-01 15:25:00,110.3,110.33,110.16,110.3,28396.0,110.3,110.33,110.16,110.3,28396.0
2017-12-01 15:30:00,110.27,110.56,110.27,110.5,32350.0,110.27,110.56,110.27,110.5,32350.0
2017-12-01 15:35:00,110.53,110.68,110.53,110.67,29638.0,110.53,110.68,110.53,110.67,29638.0
2017-12-01 15:40:00,110.68,110.9,110.66,110.81,41170.0,110.68,110.9,110.66,110.81,41170.0
2017-12-01 15:45:00,110.82,110.82,110.46,110.61,46737.0,110.82,110.82,110.46,110.61,46737.0
2017-12-01 15:50:00,110.61,110.88,110.56,110.72,84676.0,110.61,110.88,110.56,110.72,84676.0
2017-12-01 15:55:00,110.72,110.81,110.65,110.75,129561.0,110.72,110.81,110.65,110.75,129561.0
2017-12-04 09:30:00,111.28,111.39,109.54,109.64,72753.0,111.28,111.39,109.54,109.64,72753.0
2017-12-04 09:35:00,109.51,109.77,108.8,108.89,36375.0,109.51,109.77,108.8,108.89,36375.0
2017-12-04 09:40:00,108.89,108.9,107.61,108.08,99174.0,108.89,108.9,107.61,108.08,99174.0
2017-12-04 09:45:00,108.09,108.11,106.62,107.07,130787.0,108.09,108.11,106.62,107.07,130787.0
2017-12-04 09:50:00,107.18,107.41,106.27,106.33,60076.0,107.18,107.41,106.27,106.33,60076.0
2017-12-04 09:55:00,106.27,106.46,104.12,104.71,214263.0,106.27,106.46,104.12,104.71,214263.0
2017-12-04 10:00:00,104.69,105.74,104.35,104.82,173548.0,104.69,105.74,104.35,104.82,173548.0
2017-12-04 10:05:00,104.84,104.89,103.49,103.82,123301.0,104.84,104.89,103.49,103.82,123301.0
2017-12-04 10:10:00,103.89,104.25,103.09,103.92,87027.0,103.89,104.25,103.09,103.92,87027.0
2017-12-04 10:15:00,103.86,103.93,102.27,102.68,167249.0,103.86,103.93,102.27,102.68,167249.0
2017-12-04 10:20:00,102.56,105.19,102.56,104.81,193390.0,102.56,105.19,102.56,104.81,193390.0
2017-12-04 10:25:00,104.81,104.91,104.14,104.4,78160.0,104.81,104.91,104.14,104.4,78160.0
2017-12-04 10:30:00,104.3,104.49,103.56,103.63,79294.0,104.3,104.49,103.56,103.63,79294.0
2017-12-04 10:35:00,103.67,104.55,103.64,104.4,87435.0,103.67,104.55,103.64,104.4,87435.0
2017-12-04 10:40:00,104.4,104.53,103.0,103.0,64002.0,104.4,104.53,103.0,103.0,64002.0
2017-12-04 10:45:00,103.11,103.44,102.4,102.52,119422.0,103.11,103.44,102.4,102.52,119422.0
2017-12-04 10:50:00,102.47,102.56,101.53,101.95,125079.0,102.47,102.56,101.53,101.95,125079.0
2017-12-04 10:55:00,101.84,101.86,100.03,100.17,291209.0,101.84,101.86,100.03,100.17,291209.0
2017-12-04 11:00:00,100.19,101.4,99.87,100.96,164718.0,100.19,101.4,99.87,100.96,164718.0
2017-12-04 11:05:00,101.05,101.96,100.97,101.44,64450.0,101.05,101.96,100.97,101.44,64450.0
2017-12-04 11:10:00,101.46,102.0,100.85,101.94,59408.0,101.46,102.0,100.85,101.94,59408.0
2017-12-04 11:15:00,101.67,102.0,101.27,101.65,74711.0,101.67,102.0,101.27,101.65,74711.0
2017-12-04 11:20:00,101.74,102.25,101.74,101.93,102734.0,101.74,102.25,101.74,101.93,102734.0
2017-12-04 11:25:00,101.91,103.1,101.86,102.53,67719.0,101.91,103.1,101.86,102.53,67719.0
2017-12-04 11:30:00,102.49,103.1,102.4,102.48,67536.0,102.49,103.1,102.4,102.48,67536.0
2017-12-04 11:35:00,102.45,103.26,102.45,103.14,68535.0,102.45,103.26,102.45,103.14,68535.0
2017-12-04 11:40:00,103.08,103.08,102.37,102.37,35353.0,103.08,103.08,102.37,102.37,35353.0
2017-12-04 11:45:00,102.35,102.51,101.77,101.87,76489.0,102.35,102.51,101.77,101.87,76489.0
2017-12-04 11:50:00,101.87,102.39,101.68,102.21,50617.0,101.87,102.39,101.68,102.21,50617.0
2017-12-04 11:55:00,102.23,102.31,101.74,101.79,44085.0,102.23,102.31,101.74,101.79,44085.0
2017-12-04 12:00:00,101.8,102.07,101.51,101.7,39891.0,101.8,102.07,101.51,101.7,39891.0
2017-12-04 12:05:00,101.68,102.25,101.47,102.09,66342.0,101.68,102.25,101.47,102.09,66342.0
2017-12-04 12:10:00,102.14,102.48,102.06,102.25,35988.0,102.14,102.48,102.06,102.25,35988.0
2017-12-04 12:15:00,102.23,102.23,101.84,102.03,39809.0,102.23,102.23,101.84,102.03,39809.0
2017-12-04 12:20:00,102.05,102.08,101.49,101.77,38048.0,102.05,102.08,101.49,101.77,38048.0
2017-12-04 12:25:00,101.75,101.87,101.64,101.67,26634.0,101.75,101.87,101.64,101.67,26634.0
2017-12-04 12:30:00,101.71,102.71,101.6,102.67,32229.0,101.71,102.71,101.6,102.67,32229.0
2017-12-04 12:35:00,102.67,102.89,102.33,102.5,39476.0,102.67,102.89,102.33,102.5,39476.0
2017-12-04 12:40:00,102.44,102.57,102.26,102.4,26471.0,102.44,102.57,102.26,102.4,26471.0
2017-12-04 12:45:00,102.37,103.06,102.25,102.68,113216.0,102.37,103.06,102.25,102.68,113216.0
2017-12-04 12:50:00,102.71,102.83,102.48,102.75,50985.0,102.71,102.83,102.48,102.75,50985.0
2017-12-04 12:55:00,102.79,103.44,102.79,103.2,113680.0,102.79,103.44,102.79,103.2,113680.0
2017-12-04 13:00:00,103.23,103.74,103.17,103.69,47601.0,103.23,103.74,103.17,103.69,47601.0
2017-12-04 13:05:00,103.62,103.97,103.51,103.57,53105.0,103.62,103.97,103.51,103.57,53105.0
2017-12-04 13:10:00,103.52,103.69,103.38,103.38,34780.0,103.52,103.69,103.38,103.38,34780.0
2017-12-04 13:15:00,103.4,103.47,102.82,102.9,27612.0,103.4,103.47,102.82,102.9,27612.0
2017-12-04 13:20:00,102.88,102.89,102.4,102.52,32923.0,102.88,102.89,102.4,102.52,32923.0
2017-12-04 13:25:00,102.57,102.57,102.25,102.28,28620.0,102.57,102.57,102.25,102.28,28620.0
2017-12-04 13:30:00,102.21,102.43,102.15,102.39,28831.0,102.21,102.43,102.15,102.39,28831.0
2017-12-04 13:35:00,102.4,102.58,102.13,102.18,69023.0,102.4,102.58,102.13,102.18,69023.0
2017-12-04 13:40:00,102.1,102.19,101.76,102.09,34640.0,102.1,102.19,101.76,102.09,34640.0
2017-12-04 13:45:00,102.09,102.16,101.93,102.02,36578.0,102.09,102.16,101.93,102.02,36578.0
2017-12-04 13:50:00,102.05,102.52,102.05,102.52,23721.0,102.05,102.52,102.05,102.52,23721.0
2017-12-04 13:55:00,102.55,102.73,102.39,102.54,26228.0,102.55,102.73,102.39,102.54,26228.0
2017-12-04 14:00:00,102.52,102.55,102.28,102.29,22215.0,102.52,102.55,102.28,102.29,22215.0
2017-12-04 14:05:00,102.3,102.37,102.03,102.18,20633.0,102.3,102.37,102.03,102.18,20633.0
2017-12-04 14:10:00,102.19,102.42,102.08,102.36,28294.0,102.19,102.42,102.08,102.36,28294.0
2017-12-04 14:15:00,102.41,102.57,102.21,102.21,34099.0,102.41,102.57,102.21,102.21,34099.0
2017-12-04 14:20:00,102.21,102.33,101.85,101.91,37726.0,102.21,102.33,101.85,101.91,37726.0
2017-12-04 14:25:00,101.91,101.94,101.48,101.65,68788.0,101.91,101.94,101.48,101.65,68788.0
2017-12-04 14:30:00,101.65,101.79,101.54,101.79,39585.0,101.65,101.79,101.54,101.79,39585.0
2017-12-04 14:35:00,101.81,102.13,101.64,102.09,59608.0,101.81,102.13,101.64,102.09,59608.0
2017-12-04 14:40:00,102.08,102.17,101.89,101.96,67648.0,102.08,102.17,101.89,101.96,67648.0
2017-12-04 14:45:00,102.0,102.11,101.77,101.87,59828.0,102.0,102.11,101.77,101.87,59828.0
2017-12-04 14:50:00,101.9,102.34,101.88,101.98,72351.0,101.9,102.34,101.88,101.98,72351.0
2017-12-04 14:55:00,101.98,102.04,101.85,101.97,52032.0,101.98,102.04,101.85,101.97,52032.0
2017-12-04 15:00:00,101.99,101.99,101.64,101.68,109172.0,101.99,101.99,101.64,101.68,109172.0
2017-12-04 15:05:00,101.68,101.9,101.65,101.83,69638.0,101.68,101.9,101.65,101.83,69638.0
2017-12-04 15:10:00,101.83,101.85,101.7,101.73,49811.0,101.83,101.85,101.7,101.73,49811.0
2017-12-04 15:15:00,101.72,101.95,101.7,101.79,89026.0,101.72,101.95,101.7,101.79,89026.0
2017-12-04 15:20:00,101.78,102.0,101.7,101.95,87808.0,101.78,102.0,101.7,101.95,87808.0
2017-12-04 15:25:00,101.95,102.01,101.72,101.85,73542.0,101.95,102.01,101.72,101.85,73542.0
2017-12-04 15:30:00,101.88,102.16,101.78,102.13,90030.0,101.88,102.16,101.78,102.13,90030.0
2017-12-04 15:35:00,102.13,102.24,101.85,101.96,90531.0,102.13,102.24,101.85,101.96,90531.0
2017-12-04 15:40:00,101.95,102.13,101.87,102.05,118459.0,101.95,102.13,101.87,102.05,118459.0
2017-12-04 15:45:00,102.05,102.33,101.79,102.22,206588.0,102.05,102.33,101.79,102.22,206588.0
2017-12-04 15:50:00,102.26,102.48,101.87,102.0,191254.0,102.26,102.48,101.87,102.0,191254.0
2017-12-04 15:55:00,102.04,102.19,102.01,102.07,196389.0,102.04,102.19,102.01,102.07,196389.0
2017-12-05 09:30:00,101.43,101.84,100.56,101.43,199347.0,101.43,101.84,100.56,101.43,199347.0
2017-12-05 09:35:00,101.37,104.0,101.36,103.71,251867.0,101.37,104.0,101.36,103.71,251867.0
2017-12-05 09:40:00,103.74,104.5,103.03,103.03,123193.0,103.74,104.5,103.03,103.03,123193.0
2017-12-05 09:45:00,103.31,104.54,102.87,104.54,66730.0,103.31,104.54,102.87,104.54,66730.0
2017-12-05 09:50:00,104.54,104.59,103.6,104.05,93497.0,104.54,104.59,103.6,104.05,93497.0
2017-12-05 09:55:00,104.15,105.41,104.1,104.44,98245.0,104.15,105.41,104.1,104.44,98245.0
2017-12-05 10:00:00,104.46,105.27,104.31,105.12,41262.0,104.46,105.27,104.31,105.12,41262.0
2017-12-05 10:05:00,105.03,105.12,104.34,104.42,48503.0,105.03,105.12,104.34,104.42,48503.0
2017-12-05 10:10:00,104.33,104.96,104.19,104.64,53957.0,104.33,104.96,104.19,104.64,53957.0
2017-12-05 10:15:00,104.63,104.95,104.45,104.66,37769.0,104.63,104.95,104.45,104.66,37769.0
2017-12-05 10:20:00,104.59,104.69,103.86,103.93,26317.0,104.59,104.69,103.86,103.93,26317.0
2017-12-05 10:25:00,103.92,104.33,103.92,104.11,22594.0,103.92,104.33,103.92,104.11,22594.0
2017-12-05 10:30:00,104.06,104.27,103.81,103.99,28637.0,104.06,104.27,103.81,103.99,28637.0
2017-12-05 10:35:00,103.98,104.28,103.81,103.92,24485.0,103.98,104.28,103.81,103.92,24485.0
2017-12-05 10:40:00,103.98,104.07,103.77,103.77,38123.0,103.98,104.07,103.77,103.77,38123.0
2017-12-05 10:45:00,103.75,104.27,103.67,104.19,57632.0,103.75,104.27,103.67,104.19,57632.0
2017-12-05 10:50:00,104.19,104.37,103.64,104.37,87831.0,104.19,104.37,103.64,104.37,87831.0
2017-12-05 10:55:00,104.35,104.46,103.75,103.87,27719.0,104.35,104.46,103.75,103.87,27719.0
2017-12-05 11:00:00,103.92,104.06,103.81,103.81,26015.0,103.92,104.06,103.81,103.81,26015.0
2017-12-05 11:05:00,103.79,104.08,103.64,103.95,39076.0,103.79,104.08,103.64,103.95,39076.0
2017-12-05 11:10:00,103.97,104.59,103.93,104.37,48483.0,103.97,104.59,103.93,104.37,48483.0
2017-12-05 11:15:00,104.38,104.83,104.34,104.62,23697.0,104.38,104.83,104.34,104.62,23697.0
2017-12-05 11:20:00,104.56,104.92,104.43,104.72,29253.0,104.56,104.92,104.43,104.72,29253.0
2017-12-05 11:25:00,104.72,104.77,104.37,104.63,25341.0,104.72,104.77,104.37,104.63,25341.0
2017-12-05 11:30:00,104.63,104.98,104.49,104.95,26996.0,104.63,104.98,104.49,104.95,26996.0
2017-12-05 11:35:00,104.94,104.94,104.43,104.46,165032.0,104.94,104.94,104.43,104.46,165032.0
2017-12-05 11:40:00,104.5,104.65,103.78,103.94,30633.0,104.5,104.65,103.78,103.94,30633.0
2017-12-05 11:45:00,103.81,104.06,103.81,103.95,19824.0,103.81,104.06,103.81,103.95,19824.0
2017-12-05 11:50:00,103.9,103.91,103.37,103.5,34153.0,103.9,103.91,103.37,103.5,34153.0
2017-12-05 11:55:00,103.5,103.84,103.5,103.82,41719.0,103.5,103.84,103.5,103.82,41719.0
2017-12-05 12:00:00,103.72,103.91,103.2,103.7,21620.0,103.72,103.91,103.2,103.7,21620.0
2017-12-05 12:05:00,103.7,104.08,103.7,104.08,13562.0,103.7,104.08,103.7,104.08,13562.0
2017-12-05 12:10:00,104.02,104.36,104.0,104.35,9955.0,104.02,104.36,104.0,104.35,9955.0
2017-12-05 12:15:00,104.28,104.4,104.06,104.21,11825.0,104.28,104.4,104.06,104.21,11825.0
2017-12-05 12:20:00,104.16,104.37,103.95,104.14,14504.0,104.16,104.37,103.95,104.14,14504.0
2017-12-05 12:25:00,104.17,104.5,104.1,104.16,16284.0,104.17,104.5,104.1,104.16,16284.0
2017-12-05 12:30:00,104.15,104.19,103.97,104.17,19293.0,104.15,104.19,103.97,104.17,19293.0
2017-12-05 12:35:00,104.17,104.33,104.0,104.31,16998.0,104.17,104.33,104.0,104.31,16998.0
2017-12-05 12:40:00,104.35,104.74,104.2,104.74,12160.0,104.35,104.74,104.2,104.74,12160.0
2017-12-05 12:45:00,104.69,104.92,104.44,104.77,57489.0,104.69,104.92,104.44,104.77,57489.0
2017-12-05 12:50:00,104.75,104.76,104.39,104.48,27763.0,104.75,104.76,104.39,104.48,27763.0
2017-12-05 12:55:00,104.43,104.59,104.01,104.2,28042.0,104.43,104.59,104.01,104.2,28042.0
2017-12-05 13:00:00,104.15,104.15,103.81,103.86,20393.0,104.15,104.15,103.81,103.86,20393.0
2017-12-05 13:05:00,103.95,103.95,103.61,103.66,14402.0,103.95,103.95,103.61,103.66,14402.0
2017-12-05 13:10:00,103.65,104.25,103.65,104.16,14294.0,103.65,104.25,103.65,104.16,14294.0
2017-12-05 13:15:00,104.15,104.35,104.0,104.35,13391.0,104.15,104.35,104.0,104.35,13391.0
2017-12-05 13:20:00,104.35,104.53,104.32,104.39,12318.0,104.35,104.53,104.32,104.39,12318.0
2017-12-05 13:25:00,104.39,104.58,104.31,104.43,9822.0,104.39,104.58,104.31,104.43,9822.0
2017-12-05 13:30:00,104.46,104.51,104.13,104.18,11609.0,104.46,104.51,104.13,104.18,11609.0
2017-12-05 13:35:00,104.18,104.33,104.13,104.21,11450.0,104.18,104.33,104.13,104.21,11450.0
2017-12-05 13:40:00,104.18,104.34,104.06,104.25,10280.0,104.18,104.34,104.06,104.25,10280.0
2017-12-05 13:45:00,104.29,104.34,104.06,104.16,10213.0,104.29,104.34,104.06,104.16,10213.0
2017-12-05 13:50:00,104.16,104.22,104.02,104.03,7347.0,104.16,104.22,104.02,104.03,7347.0
2017-12-05 13:55:00,104.06,104.21,103.91,104.21,22517.0,104.06,104.21,103.91,104.21,22517.0
2017-12-05 14:00:00,104.21,104.27,104.13,104.16,10544.0,104.21,104.27,104.13,104.16,10544.0
2017-12-05 14:05:00,104.18,104.25,104.11,104.2,17869.0,104.18,104.25,104.11,104.2,17869.0
2017-12-05 14:10:00,104.17,104.37,104.15,104.15,20301.0,104.17,104.37,104.15,104.15,20301.0
2017-12-05 14:15:00,104.13,104.3,104.12,104.19,17534.0,104.13,104.3,104.12,104.19,17534.0
2017-12-05 14:20:00,104.19,104.41,104.02,104.38,12940.0,104.19,104.41,104.02,104.38,12940.0
2017-12-05 14:25:00,104.39,104.55,104.32,104.37,27352.0,104.39,104.55,104.32,104.37,27352.0
2017-12-05 14:30:00,104.35,104.35,104.05,104.09,16563.0,104.35,104.35,104.05,104.09,16563.0
2017-12-05 14:35:00,104.04,104.2,103.92,104.11,20366.0,104.04,104.2,103.92,104.11,20366.0
2017-12-05 14:40:00,104.12,104.36,104.1,104.17,16583.0,104.12,104.36,104.1,104.17,16583.0
2017-12-05 14:45:00,104.14,104.14,103.96,104.08,59181.0,104.14,104.14,103.96,104.08,59181.0
2017-12-05 14:50:00,104.1,104.22,103.99,104.12,20475.0,104.1,104.22,103.99,104.12,20475.0
2017-12-05 14:55:00,104.07,104.33,103.94,104.3,38276.0,104.07,104.33,103.94,104.3,38276.0
2017-12-05 15:00:00,104.35,104.35,104.02,104.29,24044.0,104.35,104.35,104.02,104.29,24044.0
2017-12-05 15:05:00,104.27,104.31,104.08,104.09,22520.0,104.27,104.31,104.08,104.09,22520.0
2017-12-05 15:10:00,104.05,104.63,104.05,104.57,26482.0,104.05,104.63,104.05,104.57,26482.0
2017-12-05 15:15:00,104.6,104.62,104.16,104.49,35338.0,104.6,104.62,104.16,104.49,35338.0
2017-12-05 15:20:00,104.5,104.57,104.3,104.51,33178.0,104.5,104.57,104.3,104.51,33178.0
2017-12-05 15:25:00,104.5,104.62,104.31,104.35,30384.0,104.5,104.62,104.31,104.35,30384.0
2017-12-05 15:30:00,104.39,104.49,104.28,104.29,26287.0,104.39,104.49,104.28,104.29,26287.0
2017-12-05 15:35:00,104.28,104.46,104.23,104.39,64043.0,104.28,104.46,104.23,104.39,64043.0
2017-12-05 15:40:00,104.4,104.68,104.33,104.68,59843.0,104.4,104.68,104.33,104.68,59843.0
2017-12-05 15:45:00,104.69,104.73,104.24,104.24,100347.0,104.69,104.73,104.24,104.24,100347.0
2017-12-05 15:50:00,104.23,104.4,104.05,104.19,66605.0,104.23,104.4,104.05,104.19,66605.0
2017-12-05 15:55:00,104.23,104.34,104.11,104.2,129480.0,104.23,104.34,104.11,104.2,129480.0
2017-12-06 09:30:00,103.61,104.2,103.05,104.04,53048.0,103.61,104.2,103.05,104.04,53048.0
2017-12-06 09:35:00,104.02,105.17,104.02,105.13,43695.0,104.02,105.17,104.02,105.13,43695.0
2017-12-06 09:40:00,105.12,105.12,104.48,104.5,48571.0,105.12,105.12,104.48,104.5,48571.0
2017-12-06 09:45:00,104.4,104.51,103.9,104.0,72087.0,104.4,104.51,103.9,104.0,72087.0
2017-12-06 09:50:00,104.02,104.35,103.89,104.15,54780.0,104.02,104.35,103.89,104.15,54780.0
2017-12-06 09:55:00,104.14,104.38,103.91,104.0,44681.0,104.14,104.38,103.91,104.0,44681.0
2017-12-06 10:00:00,104.09,104.33,104.0,104.19,74335.0,104.09,104.33,104.0,104.19,74335.0
2017-12-06 10:05:00,104.19,104.27,103.94,104.2,31385.0,104.19,104.27,103.94,104.2,31385.0
2017-12-06 10:10:00,104.2,104.2,103.8,103.87,46769.0,104.2,104.2,103.8,103.87,46769.0
2017-12-06 10:15:00,103.86,104.23,103.75,104.14,49046.0,103.86,104.23,103.75,104.14,49046.0
2017-12-06 10:20:00,104.17,104.37,103.97,104.1,74090.0,104.17,104.37,103.97,104.1,74090.0
2017-12-06 10:25:00,104.13,104.18,103.51,103.57,39417.0,104.13,104.18,103.51,103.57,39417.0
2017-12-06 10:30:00,103.51,103.71,103.3,103.3,24952.0,103.51,103.71,103.3,103.3,24952.0
2017-12-06 10:35:00,103.32,103.68,103.29,103.36,10548.0,103.32,103.68,103.29,103.36,10548.0
2017-12-06 10:40:00,103.4,103.73,103.4,103.68,21065.0,103.4,103.73,103.4,103.68,21065.0
2017-12-06 10:45:00,103.78,104.16,103.77,104.11,9770.0,103.78,104.16,103.77,104.11,9770.0
2017-12-06 10:50:00,104.11,104.11,103.73,104.06,25382.0,104.11,104.11,103.73,104.06,25382.0
2017-12-06 10:55:00,104.1,104.2,103.9,104.07,32292.0,104.1,104.2,103.9,104.07,32292.0
2017-12-06 11:00:00,104.07,104.73,104.03,104.68,38432.0,104.07,104.73,104.03,104.68,38432.0
2017-12-06 11:05:00,104.68,104.88,104.42,104.88,9367.0,104.68,104.88,104.42,104.88,9367.0
2017-12-06 11:10:00,104.87,104.95,104.67,104.95,11131.0,104.87,104.95,104.67,104.95,11131.0
2017-12-06 11:15:00,104.99,105.12,104.84,104.84,10540.0,104.99,105.12,104.84,104.84,10540.0
2017-12-06 11:20:00,104.84,105.17,104.77,104.81,20332.0,104.84,105.17,104.77,104.81,20332.0
2017-12-06 11:25:00,104.74,104.95,104.63,104.77,12222.0,104.74,104.95,104.63,104.77,12222.0
2017-12-06 11:30:00,104.75,104.89,104.61,104.7,8914.0,104.75,104.89,104.61,104.7,8914.0
2017-12-06 11:35:00,104.74,104.95,104.7,104.84,7429.0,104.74,104.95,104.7,104.84,7429.0
2017-12-06 11:40:00,104.9,105.12,104.9,105.01,11644.0,104.9,105.12,104.9,105.01,11644.0
2017-12-06 11:45:00,105.09,105.2,104.88,104.9,18843.0,105.09,105.2,104.88,104.9,18843.0
2017-12-06 11:50:00,104.9,105.17,104.9,105.17,5091.0,104.9,105.17,104.9,105.17,5091.0
2017-12-06 11:55:00,105.1,105.2,104.83,105.2,15833.0,105.1,105.2,104.83,105.2,15833.0
2017-12-06 12:00:00,105.16,105.2,105.09,105.18,7116.0,105.16,105.2,105.09,105.18,7116.0
2017-12-06 12:05:00,105.2,105.52,105.16,105.26,9535.0,105.2,105.52,105.16,105.26,9535.0
2017-12-06 12:10:00,105.23,105.36,105.12,105.12,6182.0,105.23,105.36,105.12,105.12,6182.0
2017-12-06 12:15:00,105.2,105.34,105.1,105.11,8888.0,105.2,105.34,105.1,105.11,8888.0
2017-12-06 12:20:00,105.09,105.19,105.04,105.19,3509.0,105.09,105.19,105.04,105.19,3509.0
2017-12-06 12:25:00,105.2,105.22,104.77,104.99,38056.0,105.2,105.22,104.77,104.99,38056.0
2017-12-06 12:30:00,104.99,105.01,104.58,104.7,15040.0,104.99,105.01,104.58,104.7,15040.0
2017-12-06 12:35:00,104.71,105.17,104.66,105.17,8805.0,104.71,105.17,104.66,105.17,8805.0
2017-12-06 12:40:00,105.15,105.2,105.06,105.16,8421.0,105.15,105.2,105.06,105.16,8421.0
2017-12-06 12:45:00,105.25,105.29,104.91,105.25,14348.0,105.25,105.29,104.91,105.25,14348.0
2017-12-06 12:50:00,105.25,105.32,105.07,105.28,10853.0,105.25,105.32,105.07,105.28,10853.0
2017-12-06 12:55:00,105.22,105.31,105.01,105.12,11341.0,105.22,105.31,105.01,105.12,11341.0
2017-12-06 13:00:00,105.07,105.13,105.01,105.01,4327.0,105.07,105.13,105.01,105.01,4327.0
2017-12-06 13:05:00,105.02,105.02,104.66,104.77,21349.0,105.02,105.02,104.66,104.77,21349.0
2017-12-06 13:10:00,104.74,104.89,104.72,104.89,7359.0,104.74,104.89,104.72,104.89,7359.0
2017-12-06 13:15:00,104.89,105.07,104.86,104.9,8486.0,104.89,105.07,104.86,104.9,8486.0
2017-12-06 13:20:00,104.9,104.91,104.64,104.9,7902.0,104.9,104.91,104.64,104.9,7902.0
2017-12-06 13:25:00,104.9,104.94,104.72,104.74,6800.0,104.9,104.94,104.72,104.74,6800.0
2017-12-06 13:30:00,104.75,104.95,104.64,104.95,7605.0,104.75,104.95,104.64,104.95,7605.0
2017-12-06 13:35:00,105.05,105.07,104.75,104.77,9390.0,105.05,105.07,104.75,104.77,9390.0
2017-12-06 13:40:00,104.8,104.94,104.72,104.84,9661.0,104.8,104.94,104.72,104.84,9661.0
2017-12-06 13:45:00,104.91,105.01,104.81,104.91,8180.0,104.91,105.01,104.81,104.91,8180.0
2017-12-06 13:50:00,104.94,105.09,104.9,104.9,10501.0,104.94,105.09,104.9,104.9,10501.0
2017-12-06 13:55:00,104.95,104.98,104.81,104.89,12530.0,104.95,104.98,104.81,104.89,12530.0
2017-12-06 14:00:00,104.95,105.29,104.95,105.22,12127.0,104.95,105.29,104.95,105.22,12127.0
2017-12-06 14:05:00,105.2,105.25,105.0,105.14,4808.0,105.2,105.25,105.0,105.14,4808.0
2017-12-06 14:10:00,105.11,105.17,105.06,105.08,7509.0,105.11,105.17,105.06,105.08,7509.0
2017-12-06 14:15:00,105.1,105.28,105.1,105.28,7536.0,105.1,105.28,105.1,105.28,7536.0
2017-12-06 14:20:00,105.24,105.41,105.16,105.29,8017.0,105.24,105.41,105.16,105.29,8017.0
2017-12-06 14:25:00,105.26,105.3,105.13,105.17,8401.0,105.26,105.3,105.13,105.17,8401.0
2017-12-06 14:30:00,105.17,105.25,105.08,105.08,7630.0,105.17,105.25,105.08,105.08,7630.0
2017-12-06 14:35:00,105.07,105.19,105.04,105.04,5743.0,105.07,105.19,105.04,105.04,5743.0
2017-12-06 14:40:00,105.01,105.25,105.01,105.15,9327.0,105.01,105.25,105.01,105.15,9327.0
2017-12-06 14:45:00,105.15,105.17,105.02,105.02,6100.0,105.15,105.17,105.02,105.02,6100.0
2017-12-06 14:50:00,105.05,105.15,104.9,104.91,9487.0,105.05,105.15,104.9,104.91,9487.0
2017-12-06 14:55:00,104.92,105.14,104.92,105.11,13319.0,104.92,105.14,104.92,105.11,13319.0
2017-12-06 15:00:00,105.15,105.29,105.14,105.17,6920.0,105.15,105.29,105.14,105.17,6920.0
2017-12-06 15:05:00,105.16,105.33,105.15,105.3,10771.0,105.16,105.33,105.15,105.3,10771.0
2017-12-06 15:10:00,105.3,105.44,105.27,105.36,19424.0,105.3,105.44,105.27,105.36,19424.0
2017-12-06 15:15:00,105.37,105.39,105.15,105.28,9924.0,105.37,105.39,105.15,105.28,9924.0
2017-12-06 15:20:00,105.26,105.28,105.07,105.08,9245.0,105.26,105.28,105.07,105.08,9245.0
2017-12-06 15:25:00,105.08,105.16,105.06,105.16,8168.0,105.08,105.16,105.06,105.16,8168.0
2017-12-06 15:30:00,105.16,105.21,104.97,105.2,24077.0,105.16,105.21,104.97,105.2,24077.0
2017-12-06 15:35:00,105.17,105.39,105.16,105.29,13080.0,105.17,105.39,105.16,105.29,13080.0
2017-12-06 15:40:00,105.29,105.34,105.14,105.17,23725.0,105.29,105.34,105.14,105.17,23725.0
2017-12-06 15:45:00,105.17,105.26,105.07,105.13,27109.0,105.17,105.26,105.07,105.13,27109.0
2017-12-06 15:50:00,105.09,105.09,104.89,105.0,25666.0,105.09,105.09,104.89,105.0,25666.0
2017-12-06 15:55:00,104.99,105.04,104.77,104.9,84301.0,104.99,105.04,104.77,104.9,84301.0
2017-12-07 09:30:00,104.72,105.87,104.58,105.5,27727.0,104.72,105.87,104.58,105.5,27727.0
2017-12-07 09:35:00,105.4,105.44,105.15,105.15,7500.0,105.4,105.44,105.15,105.15,7500.0
2017-12-07 09:40:00,105.16,105.44,105.09,105.3,28428.0,105.16,105.44,105.09,105.3,28428.0
2017-12-07 09:45:00,105.34,106.0,105.34,106.0,21153.0,105.34,106.0,105.34,106.0,21153.0
2017-12-07 09:50:00,105.95,106.49,105.95,106.36,50637.0,105.95,106.49,105.95,106.36,50637.0
2017-12-07 09:55:00,106.44,106.56,106.08,106.44,36490.0,106.44,106.56,106.08,106.44,36490.0
2017-12-07 10:00:00,106.38,106.38,105.86,106.21,25523.0,106.38,106.38,105.86,106.21,25523.0
2017-12-07 10:05:00,106.23,106.25,105.61,105.63,13195.0,106.23,106.25,105.61,105.63,13195.0
2017-12-07 10:10:00,105.68,105.85,105.56,105.8,15412.0,105.68,105.85,105.56,105.8,15412.0
2017-12-07 10:15:00,105.86,105.93,105.34,105.34,30599.0,105.86,105.93,105.34,105.34,30599.0
2017-12-07 10:20:00,105.42,105.72,105.41,105.5,11746.0,105.42,105.72,105.41,105.5,11746.0
2017-12-07 10:25:00,105.55,105.61,105.26,105.26,19092.0,105.55,105.61,105.26,105.26,19092.0
2017-12-07 10:30:00,105.24,105.51,105.11,105.16,24794.0,105.24,105.51,105.11,105.16,24794.0
2017-12-07 10:35:00,105.16,105.54,105.09,105.54,40174.0,105.16,105.54,105.09,105.54,40174.0
2017-12-07 10:40:00,105.52,106.14,105.45,106.11,27408.0,105.52,106.14,105.45,106.11,27408.0
2017-12-07 10:45:00,106.11,106.55,106.08,106.5,37696.0,106.11,106.55,106.08,106.5,37696.0
2017-12-07 10:50:00,106.5,106.51,106.23,106.33,40335.0,106.5,106.51,106.23,106.33,40335.0
2017-12-07 10:55:00,106.31,106.59,106.28,106.59,9527.0,106.31,106.59,106.28,106.59,9527.0
2017-12-07 11:00:00,106.6,106.75,106.57,106.57,14719.0,106.6,106.75,106.57,106.57,14719.0
2017-12-07 11:05:00,106.61,106.66,106.29,106.29,8107.0,106.61,106.66,106.29,106.29,8107.0
2017-12-07 11:10:00,106.24,106.46,106.01,106.46,14457.0,106.24,106.46,106.01,106.46,14457.0
2017-12-07 11:15:00,106.46,106.85,106.39,106.85,17045.0,106.46,106.85,106.39,106.85,17045.0
2017-12-07 11:20:00,106.89,107.0,106.78,106.91,30950.0,106.89,107.0,106.78,106.91,30950.0
2017-12-07 11:25:00,106.88,107.07,106.74,107.04,17938.0,106.88,107.07,106.74,107.04,17938.0
2017-12-07 11:30:00,107.07,107.23,106.98,107.22,34447.0,107.07,107.23,106.98,107.22,34447.0
2017-12-07 11:35:00,107.28,107.35,106.9,106.97,15958.0,107.28,107.35,106.9,106.97,15958.0
2017-12-07 11:40:00,107.03,107.37,107.03,107.37,18109.0,107.03,107.37,107.03,107.37,18109.0
2017-12-07 11:45:00,107.4,107.68,107.4,107.49,19298.0,107.4,107.68,107.4,107.49,19298.0
2017-12-07 11:50:00,107.47,107.6,107.42,107.55,11745.0,107.47,107.6,107.42,107.55,11745.0
2017-12-07 11:55:00,107.56,108.24,107.53,108.22,48120.0,107.56,108.24,107.53,108.22,48120.0
2017-12-07 12:00:00,108.2,108.27,107.77,107.82,56957.0,108.2,108.27,107.77,107.82,56957.0
2017-12-07 12:05:00,107.81,108.05,107.8,108.01,13936.0,107.81,108.05,107.8,108.01,13936.0
2017-12-07 12:10:00,107.94,107.94,107.43,107.43,13780.0,107.94,107.94,107.43,107.43,13780.0
2017-12-07 12:15:00,107.44,107.46,107.23,107.29,13723.0,107.44,107.46,107.23,107.29,13723.0
2017-12-07 12:20:00,107.24,107.48,107.24,107.26,9122.0,107.24,107.48,107.24,107.26,9122.0
2017-12-07 12:25:00,107.3,107.39,107.2,107.24,12717.0,107.3,107.39,107.2,107.24,12717.0
2017-12-07 12:30:00,107.25,107.56,107.25,107.56,7697.0,107.25,107.56,107.25,107.56,7697.0
2017-12-07 12:35:00,107.57,107.66,107.42,107.66,6725.0,107.57,107.66,107.42,107.66,6725.0
2017-12-07 12:40:00,107.68,107.72,107.5,107.64,5427.0,107.68,107.72,107.5,107.64,5427.0
2017-12-07 12:45:00,107.63,107.81,107.61,107.67,5800.0,107.63,107.81,107.61,107.67,5800.0
2017-12-07 12:50:00,107.77,107.79,107.43,107.43,8853.0,107.77,107.79,107.43,107.43,8853.0
2017-12-07 12:55:00,107.41,107.43,107.2,107.27,11970.0,107.41,107.43,107.2,107.27,11970.0
2017-12-07 13:00:00,107.32,107.34,106.95,107.07,15279.0,107.32,107.34,106.95,107.07,15279.0
2017-12-07 13:05:00,107.02,107.19,106.98,107.05,8287.0,107.02,107.19,106.98,107.05,8287.0
2017-12-07 13:10:00,107.02,107.04,106.8,107.04,7430.0,107.02,107.04,106.8,107.04,7430.0
2017-12-07 13:15:00,107.04,107.15,106.93,107.07,6628.0,107.04,107.15,106.93,107.07,6628.0
2017-12-07 13:20:00,107.12,107.12,106.91,106.96,7920.0,107.12,107.12,106.91,106.96,7920.0
2017-12-07 13:25:00,107.0,107.0,106.84,106.84,10263.0,107.0,107.0,106.84,106.84,10263.0
2017-12-07 13:30:00,106.86,106.98,106.81,106.84,6340.0,106.86,106.98,106.81,106.84,6340.0
2017-12-07 13:35:00,106.87,106.9,106.71,106.85,14740.0,106.87,106.9,106.71,106.85,14740.0
2017-12-07 13:40:00,106.9,106.91,106.56,106.58,13332.0,106.9,106.91,106.56,106.58,13332.0
2017-12-07 13:45:00,106.59,106.64,106.5,106.55,7600.0,106.59,106.64,106.5,106.55,7600.0
2017-12-07 13:50:00,106.54,106.54,106.0,106.0,26585.0,106.54,106.54,106.0,106.0,26585.0
2017-12-07 13:55:00,106.05,106.19,105.99,106.18,20368.0,106.05,106.19,105.99,106.18,20368.0
2017-12-07 14:00:00,106.17,106.29,106.15,106.16,12572.0,106.17,106.29,106.15,106.16,12572.0
2017-12-07 14:05:00,106.14,106.14,105.82,105.94,16665.0,106.14,106.14,105.82,105.94,16665.0
2017-12-07 14:10:00,105.9,106.12,105.9,106.11,10937.0,105.9,106.12,105.9,106.11,10937.0
2017-12-07 14:15:00,106.07,106.16,106.03,106.07,14022.0,106.07,106.16,106.03,106.07,14022.0
2017-12-07 14:20:00,106.06,106.07,105.77,105.77,10099.0,106.06,106.07,105.77,105.77,10099.0
2017-12-07 14:25:00,105.73,105.98,105.73,105.74,12200.0,105.73,105.98,105.73,105.74,12200.0
2017-12-07 14:30:00,105.74,105.95,105.65,105.93,9806.0,105.74,105.95,105.65,105.93,9806.0
2017-12-07 14:35:00,105.9,106.04,105.86,105.99,11419.0,105.9,106.04,105.86,105.99,11419.0
2017-12-07 14:40:00,105.97,106.01,105.83,105.86,8337.0,105.97,106.01,105.83,105.86,8337.0
2017-12-07 14:45:00,105.85,106.14,105.82,106.14,11400.0,105.85,106.14,105.82,106.14,11400.0
2017-12-07 14:50:00,106.13,106.31,106.09,106.2,10750.0,106.13,106.31,106.09,106.2,10750.0
2017-12-07 14:55:00,106.21,106.31,106.15,106.18,12370.0,106.21,106.31,106.15,106.18,12370.0
2017-12-07 15:00:00,106.16,106.21,106.08,106.13,12241.0,106.16,106.21,106.08,106.13,12241.0
2017-12-07 15:05:00,106.12,106.3,106.09,106.25,11575.0,106.12,106.3,106.09,106.25,11575.0
2017-12-07 15:10:00,106.23,106.26,106.12,106.24,12446.0,106.23,106.26,106.12,106.24,12446.0
2017-12-07 15:15:00,106.24,106.31,106.13,106.13,15541.0,106.24,106.31,106.13,106.13,15541.0
2017-12-07 15:20:00,106.13,106.41,106.12,106.41,12414.0,106.13,106.41,106.12,106.41,12414.0
2017-12-07 15:25:00,106.45,106.5,106.38,106.5,15837.0,106.45,106.5,106.38,106.5,15837.0
2017-12-07 15:30:00,106.48,106.49,106.18,106.36,19803.0,106.48,106.49,106.18,106.36,19803.0
2017-12-07 15:35:00,106.36,106.5,106.25,106.5,16627.0,106.36,106.5,106.25,106.5,16627.0
2017-12-07 15:40:00,106.5,106.62,106.46,106.53,31521.0,106.5,106.62,106.46,106.53,31521.0
2017-12-07 15:45:00,106.53,106.75,106.5,106.58,33074.0,106.53,106.75,106.5,106.58,33074.0
2017-12-07 15:50:00,106.58,106.64,106.47,106.59,45027.0,106.58,106.64,106.47,106.59,45027.0
2017-12-07 15:55:00,106.62,106.66,106.44,106.56,67071.0,106.62,106.66,106.44,106.56,67071.0
2017-12-08 09:30:00,107.62,108.5,107.62,108.23,56029.0,107.62,108.5,107.62,108.23,56029.0
2017-12-08 09:35:00,108.23,108.52,108.13,108.2,61767.0,108.23,108.52,108.13,108.2,61767.0
2017-12-08 09:40:00,108.13,108.55,107.97,108.46,67390.0,108.13,108.55,107.97,108.46,67390.0
2017-12-08 09:45:00,108.45,108.96,108.24,108.51,22031.0,108.45,108.96,108.24,108.51,22031.0
2017-12-08 09:50:00,108.41,108.41,107.5,107.5,24975.0,108.41,108.41,107.5,107.5,24975.0
2017-12-08 09:55:00,107.59,108.0,107.58,107.72,13999.0,107.59,108.0,107.58,107.72,13999.0
2017-12-08 10:00:00,107.85,108.03,107.75,107.92,41406.0,107.85,108.03,107.75,107.92,41406.0
2017-12-08 10:05:00,107.85,108.0,107.32,107.32,13327.0,107.85,108.0,107.32,107.32,13327.0
2017-12-08 10:10:00,107.42,108.04,107.42,108.04,14829.0,107.42,108.04,107.42,108.04,14829.0
2017-12-08 10:15:00,108.03,108.34,107.65,108.16,25340.0,108.03,108.34,107.65,108.16,25340.0
2017-12-08 10:20:00,108.06,108.21,107.6,107.67,14658.0,108.06,108.21,107.6,107.67,14658.0
2017-12-08 10:25:00,107.61,107.97,107.61,107.86,19631.0,107.61,107.97,107.61,107.86,19631.0
2017-12-08 10:30:00,107.95,107.95,107.6,107.63,7791.0,107.95,107.95,107.6,107.63,7791.0
2017-12-08 10:35:00,107.67,107.89,107.6,107.61,11883.0,107.67,107.89,107.6,107.61,11883.0
2017-12-08 10:40:00,107.61,107.72,107.47,107.6,18376.0,107.61,107.72,107.47,107.6,18376.0
2017-12-08 10:45:00,107.6,107.79,107.39,107.57,15933.0,107.6,107.79,107.39,107.57,15933.0
2017-12-08 10:50:00,107.55,107.73,107.47,107.49,16296.0,107.55,107.73,107.47,107.49,16296.0
2017-12-08 10:55:00,107.49,107.79,107.49,107.75,73532.0,107.49,107.79,107.49,107.75,73532.0
2017-12-08 11:00:00,107.75,107.75,107.42,107.42,15003.0,107.75,107.75,107.42,107.42,15003.0
2017-12-08 11:05:00,107.42,107.52,107.11,107.13,20183.0,107.42,107.52,107.11,107.13,20183.0
2017-12-08 11:10:00,107.12,107.16,106.94,106.94,11000.0,107.12,107.16,106.94,106.94,11000.0
2017-12-08 11:15:00,106.98,106.99,106.67,106.94,23878.0,106.98,106.99,106.67,106.94,23878.0
2017-12-08 11:20:00,106.94,107.19,106.92,107.14,7997.0,106.94,107.19,106.92,107.14,7997.0
2017-12-08 11:25:00,107.09,107.09,106.83,106.87,11077.0,107.09,107.09,106.83,106.87,11077.0
2017-12-08 11:30:00,106.86,106.86,106.67,106.68,12223.0,106.86,106.86,106.67,106.68,12223.0
2017-12-08 11:35:00,106.66,107.16,106.64,107.08,6287.0,106.66,107.16,106.64,107.08,6287.0
2017-12-08 11:40:00,107.12,107.32,106.99,107.32,6211.0,107.12,107.32,106.99,107.32,6211.0
2017-12-08 11:45:00,107.29,107.33,107.12,107.28,7434.0,107.29,107.33,107.12,107.28,7434.0
2017-12-08 11:50:00,107.21,107.25,107.14,107.15,8964.0,107.21,107.25,107.14,107.15,8964.0
2017-12-08 11:55:00,107.16,107.22,107.06,107.11,5710.0,107.16,107.22,107.06,107.11,5710.0
2017-12-08 12:00:00,107.07,107.11,106.86,107.03,8774.0,107.07,107.11,106.86,107.03,8774.0
2017-12-08 12:05:00,107.08,107.55,107.08,107.42,21864.0,107.08,107.55,107.08,107.42,21864.0
2017-12-08 12:10:00,107.44,107.56,107.44,107.49,4678.0,107.44,107.56,107.44,107.49,4678.0
2017-12-08 12:15:00,107.51,107.51,107.4,107.41,10050.0,107.51,107.51,107.4,107.41,10050.0
2017-12-08 12:20:00,107.41,107.52,107.36,107.45,9968.0,107.41,107.52,107.36,107.45,9968.0
2017-12-08 12:25:00,107.46,107.52,107.41,107.48,6534.0,107.46,107.52,107.41,107.48,6534.0
2017-12-08 12:30:00,107.46,107.55,107.29,107.29,8558.0,107.46,107.55,107.29,107.29,8558.0
2017-12-08 12:35:00,107.31,107.38,107.16,107.16,12945.0,107.31,107.38,107.16,107.16,12945.0
2017-12-08 12:40:00,107.25,107.54,107.2,107.54,9761.0,107.25,107.54,107.2,107.54,9761.0
2017-12-08 12:45:00,107.6,107.6,107.38,107.38,6305.0,107.6,107.6,107.38,107.38,6305.0
2017-12-08 12:50:00,107.35,107.45,107.29,107.36,4835.0,107.35,107.45,107.29,107.36,4835.0
2017-12-08 12:55:00,107.39,107.42,107.31,107.42,2200.0,107.39,107.42,107.31,107.42,2200.0
2017-12-08 13:00:00,107.45,107.53,107.34,107.53,4855.0,107.45,107.53,107.34,107.53,4855.0
2017-12-08 13:05:00,107.51,107.53,107.45,107.46,5428.0,107.51,107.53,107.45,107.46,5428.0
2017-12-08 13:10:00,107.48,107.53,107.42,107.49,4800.0,107.48,107.53,107.42,107.49,4800.0
2017-12-08 13:15:00,107.44,107.55,107.44,107.55,4200.0,107.44,107.55,107.44,107.55,4200.0
2017-12-08 13:20:00,107.58,107.67,107.47,107.47,7409.0,107.58,107.67,107.47,107.47,7409.0
2017-12-08 13:25:00,107.46,107.6,107.39,107.6,5011.0,107.46,107.6,107.39,107.6,5011.0
2017-12-08 13:30:00,107.58,107.71,107.58,107.67,7300.0,107.58,107.71,107.58,107.67,7300.0
2017-12-08 13:35:00,107.67,107.68,107.5,107.5,8600.0,107.67,107.68,107.5,107.5,8600.0
2017-12-08 13:40:00,107.52,107.54,107.48,107.48,5300.0,107.52,107.54,107.48,107.48,5300.0
2017-12-08 13:45:00,107.52,107.52,107.13,107.19,12375.0,107.52,107.52,107.13,107.19,12375.0
2017-12-08 13:50:00,107.19,107.24,107.12,107.2,9822.0,107.19,107.24,107.12,107.2,9822.0
2017-12-08 13:55:00,107.22,107.32,107.21,107.27,8298.0,107.22,107.32,107.21,107.27,8298.0
2017-12-08 14:00:00,107.3,107.37,107.26,107.33,8995.0,107.3,107.37,107.26,107.33,8995.0
2017-12-08 14:05:00,107.32,107.34,106.96,107.0,20998.0,107.32,107.34,106.96,107.0,20998.0
2017-12-08 14:10:00,107.01,107.21,106.99,107.16,12566.0,107.01,107.21,106.99,107.16,12566.0
2017-12-08 14:15:00,107.16,107.21,106.95,106.99,12422.0,107.16,107.21,106.95,106.99,12422.0
2017-12-08 14:20:00,106.96,106.99,106.61,106.66,14452.0,106.96,106.99,106.61,106.66,14452.0
2017-12-08 14:25:00,106.67,107.07,106.66,107.05,17212.0,106.67,107.07,106.66,107.05,17212.0
2017-12-08 14:30:00,107.05,107.19,106.97,107.17,8127.0,107.05,107.19,106.97,107.17,8127.0
2017-12-08 14:35:00,107.2,107.25,107.01,107.15,14848.0,107.2,107.25,107.01,107.15,14848.0
2017-12-08 14:40:00,107.17,107.28,107.11,107.12,10323.0,107.17,107.28,107.11,107.12,10323.0
2017-12-08 14:45:00,107.14,107.17,107.02,107.1,14305.0,107.14,107.17,107.02,107.1,14305.0
2017-12-08 14:50:00,107.1,107.22,107.05,107.22,6993.0,107.1,107.22,107.05,107.22,6993.0
2017-12-08 14:55:00,107.17,107.2,106.93,106.97,14536.0,107.17,107.2,106.93,106.97,14536.0
2017-12-08 15:00:00,106.98,107.01,106.73,106.73,13165.0,106.98,107.01,106.73,106.73,13165.0
2017-12-08 15:05:00,106.7,106.93,106.69,106.91,14239.0,106.7,106.93,106.69,106.91,14239.0
2017-12-08 15:10:00,106.9,106.95,106.8,106.91,19783.0,106.9,106.95,106.8,106.91,19783.0
2017-12-08 15:15:00,106.92,106.95,106.64,106.78,13816.0,106.92,106.95,106.64,106.78,13816.0
2017-12-08 15:20:00,106.77,107.07,106.77,106.99,15517.0,106.77,107.07,106.77,106.99,15517.0
2017-12-08 15:25:00,107.03,107.1,106.76,106.78,22468.0,107.03,107.1,106.76,106.78,22468.0
2017-12-08 15:30:00,106.77,106.83,106.43,106.59,34553.0,106.77,106.83,106.43,106.59,34553.0
2017-12-08 15:35:00,106.6,106.61,106.47,106.56,32900.0,106.6,106.61,106.47,106.56,32900.0
2017-12-08 15:40:00,106.54,106.74,106.54,106.68,44973.0,106.54,106.74,106.54,106.68,44973.0
2017-12-08 15:45:00,106.68,106.71,106.59,106.59,51893.0,106.68,106.71,106.59,106.59,51893.0
2017-12-08 15:50:00,106.6,106.96,106.6,106.96,60227.0,106.6,106.96,106.6,106.96,60227.0
2017-12-08 15:55:00,106.97,107.02,106.77,106.81,130357.0,106.97,107.02,106.77,106.81,130357.0
2017-12-11 09:30:00,107.0,107.93,107.0,107.65,17644.0,107.0,107.93,107.0,107.65,17644.0
2017-12-11 09:35:00,107.78,107.78,106.94,107.0,52005.0,107.78,107.78,106.94,107.0,52005.0
2017-12-11 09:40:00,107.09,107.27,106.51,106.55,11309.0,107.09,107.27,106.51,106.55,11309.0
2017-12-11 09:45:00,106.5,106.7,105.92,106.47,19692.0,106.5,106.7,105.92,106.47,19692.0
2017-12-11 09:50:00,106.42,106.5,105.69,105.75,37615.0,106.42,106.5,105.69,105.75,37615.0
2017-12-11 09:55:00,105.75,106.99,105.75,106.97,41519.0,105.75,106.99,105.75,106.97,41519.0
2017-12-11 10:00:00,106.98,107.07,106.57,106.57,62675.0,106.98,107.07,106.57,106.57,62675.0
2017-12-11 10:05:00,106.62,106.91,106.56,106.86,5280.0,106.62,106.91,106.56,106.86,5280.0
2017-12-11 10:10:00,106.94,106.98,106.67,106.78,9738.0,106.94,106.98,106.67,106.78,9738.0
2017-12-11 10:15:00,106.71,106.75,106.5,106.63,16303.0,106.71,106.75,106.5,106.63,16303.0
2017-12-11 10:20:00,106.6,107.1,106.5,106.76,30914.0,106.6,107.1,106.5,106.76,30914.0
2017-12-11 10:25:00,106.76,106.88,106.57,106.8,7100.0,106.76,106.88,106.57,106.8,7100.0
2017-12-11 10:30:00,106.8,107.11,106.76,107.11,5998.0,106.8,107.11,106.76,107.11,5998.0
2017-12-11 10:35:00,107.08,107.08,106.53,106.53,14507.0,107.08,107.08,106.53,106.53,14507.0
2017-12-11 10:40:00,106.61,106.66,106.5,106.65,30058.0,106.61,106.66,106.5,106.65,30058.0
2017-12-11 10:45:00,106.65,106.73,106.55,106.73,18216.0,106.65,106.73,106.55,106.73,18216.0
2017-12-11 10:50:00,106.7,106.76,106.56,106.57,4600.0,106.7,106.76,106.56,106.57,4600.0
2017-12-11 10:55:00,106.67,106.89,106.57,106.83,15122.0,106.67,106.89,106.57,106.83,15122.0
2017-12-11 11:00:00,106.81,106.83,106.6,106.65,8875.0,106.81,106.83,106.6,106.65,8875.0
2017-12-11 11:05:00,106.63,106.68,106.56,106.59,14995.0,106.63,106.68,106.56,106.59,14995.0
2017-12-11 11:10:00,106.61,106.71,106.56,106.63,22485.0,106.61,106.71,106.56,106.63,22485.0
2017-12-11 11:15:00,106.6,106.63,106.45,106.47,35436.0,106.6,106.63,106.45,106.47,35436.0
2017-12-11 11:20:00,106.53,106.73,106.5,106.67,9501.0,106.53,106.73,106.5,106.67,9501.0
2017-12-11 11:25:00,106.61,106.8,106.51,106.78,10492.0,106.61,106.8,106.51,106.78,10492.0
2017-12-11 11:30:00,106.79,106.87,106.63,106.66,5797.0,106.79,106.87,106.63,106.66,5797.0
2017-12-11 11:35:00,106.62,106.8,106.6,106.6,20372.0,106.62,106.8,106.6,106.6,20372.0
2017-12-11 11:40:00,106.65,106.66,106.55,106.55,23858.0,106.65,106.66,106.55,106.55,23858.0
2017-12-11 11:45:00,106.55,106.65,106.45,106.61,27487.0,106.55,106.65,106.45,106.61,27487.0
2017-12-11 11:50:00,106.59,106.67,106.53,106.62,18063.0,106.59,106.67,106.53,106.62,18063.0
2017-12-11 11:55:00,106.63,107.03,106.63,107.03,7353.0,106.63,107.03,106.63,107.03,7353.0
2017-12-11 12:00:00,107.01,107.01,106.59,106.59,14520.0,107.01,107.01,106.59,106.59,14520.0
2017-12-11 12:05:00,106.64,107.03,106.58,106.98,11143.0,106.64,107.03,106.58,106.98,11143.0
2017-12-11 12:10:00,106.98,107.02,106.84,106.92,8405.0,106.98,107.02,106.84,106.92,8405.0
2017-12-11 12:15:00,106.92,106.92,106.71,106.71,17880.0,106.92,106.92,106.71,106.71,17880.0
2017-12-11 12:20:00,106.69,106.94,106.62,106.85,12267.0,106.69,106.94,106.62,106.85,12267.0
2017-12-11 12:25:00,106.86,107.16,106.85,107.14,7075.0,106.86,107.16,106.85,107.14,7075.0
2017-12-11 12:30:00,107.11,107.28,107.1,107.26,9417.0,107.11,107.28,107.1,107.26,9417.0
2017-12-11 12:35:00,107.29,107.37,107.14,107.14,13850.0,107.29,107.37,107.14,107.14,13850.0
2017-12-11 12:40:00,107.1,107.28,107.08,107.1,13200.0,107.1,107.28,107.08,107.1,13200.0
2017-12-11 12:45:00,107.12,107.22,107.1,107.13,5000.0,107.12,107.22,107.1,107.13,5000.0
2017-12-11 12:50:00,107.13,107.19,107.08,107.08,5400.0,107.13,107.19,107.08,107.08,5400.0
2017-12-11 12:55:00,107.14,107.23,107.08,107.13,6818.0,107.14,107.23,107.08,107.13,6818.0
2017-12-11 13:00:00,107.06,107.2,107.0,107.04,9995.0,107.06,107.2,107.0,107.04,9995.0
2017-12-11 13:05:00,107.06,107.11,106.99,107.05,10379.0,107.06,107.11,106.99,107.05,10379.0
2017-12-11 13:10:00,107.01,107.03,106.92,107.01,8060.0,107.01,107.03,106.92,107.01,8060.0
2017-12-11 13:15:00,106.97,107.09,106.91,107.06,4600.0,106.97,107.09,106.91,107.06,4600.0
2017-12-11 13:20:00,107.09,107.1,106.95,107.0,5621.0,107.09,107.1,106.95,107.0,5621.0
2017-12-11 13:25:00,107.03,107.13,106.98,107.02,6064.0,107.03,107.13,106.98,107.02,6064.0
2017-12-11 13:30:00,107.04,107.17,107.0,107.07,4728.0,107.04,107.17,107.0,107.07,4728.0
2017-12-11 13:35:00,107.05,107.15,106.97,107.13,8152.0,107.05,107.15,106.97,107.13,8152.0
2017-12-11 13:40:00,107.1,107.1,107.01,107.06,5374.0,107.1,107.1,107.01,107.06,5374.0
2017-12-11 13:45:00,107.1,107.1,106.98,107.01,6585.0,107.1,107.1,106.98,107.01,6585.0
2017-12-11 13:50:00,107.0,107.06,106.96,107.05,5353.0,107.0,107.06,106.96,107.05,5353.0
2017-12-11 13:55:00,107.05,107.07,106.93,107.01,22515.0,107.05,107.07,106.93,107.01,22515.0
2017-12-11 14:00:00,107.05,107.13,107.02,107.12,9482.0,107.05,107.13,107.02,107.12,9482.0
2017-12-11 14:05:00,107.08,107.18,107.02,107.14,6593.0,107.08,107.18,107.02,107.14,6593.0
2017-12-11 14:10:00,107.15,107.34,107.12,107.24,5854.0,107.15,107.34,107.12,107.24,5854.0
2017-12-11 14:15:00,107.24,107.41,107.24,107.4,7847.0,107.24,107.41,107.24,107.4,7847.0
2017-12-11 14:20:00,107.37,107.59,107.34,107.56,13203.0,107.37,107.59,107.34,107.56,13203.0
2017-12-11 14:25:00,107.56,107.64,107.52,107.57,8020.0,107.56,107.64,107.52,107.57,8020.0
2017-12-11 14:30:00,107.57,107.67,107.54,107.63,26305.0,107.57,107.67,107.54,107.63,26305.0
2017-12-11 14:35:00,107.64,107.66,107.4,107.58,21976.0,107.64,107.66,107.4,107.58,21976.0
2017-12-11 14:40:00,107.61,107.67,107.57,107.63,14391.0,107.61,107.67,107.57,107.63,14391.0
2017-12-11 14:45:00,107.57,107.65,107.57,107.63,12696.0,107.57,107.65,107.57,107.63,12696.0
2017-12-11 14:50:00,107.61,107.68,107.58,107.68,11809.0,107.61,107.68,107.58,107.68,11809.0
2017-12-11 14:55:00,107.68,107.75,107.67,107.72,8457.0,107.68,107.75,107.67,107.72,8457.0
2017-12-11 15:00:00,107.73,107.75,107.66,107.69,28184.0,107.73,107.75,107.66,107.69,28184.0
2017-12-11 15:05:00,107.68,107.86,107.67,107.86,15364.0,107.68,107.86,107.67,107.86,15364.0
2017-12-11 15:10:00,107.83,108.0,107.81,107.99,22883.0,107.83,108.0,107.81,107.99,22883.0
2017-12-11 15:15:00,107.95,107.99,107.72,107.74,23369.0,107.95,107.99,107.72,107.74,23369.0
2017-12-11 15:20:00,107.75,107.91,107.75,107.9,12866.0,107.75,107.91,107.75,107.9,12866.0
2017-12-11 15:25:00,107.89,107.97,107.84,107.9,14082.0,107.89,107.97,107.84,107.9,14082.0
2017-12-11 15:30:00,107.91,108.11,107.91,108.02,37498.0,107.91,108.11,107.91,108.02,37498.0
2017-12-11 15:35:00,108.04,108.25,108.03,108.25,33963.0,108.04,108.25,108.03,108.25,33963.0
2017-12-11 15:40:00,108.23,108.25,108.07,108.09,30770.0,108.23,108.25,108.07,108.09,30770.0
2017-12-11 15:45:00,108.09,108.11,108.01,108.11,25916.0,108.09,108.11,108.01,108.11,25916.0
2017-12-11 15:50:00,108.11,108.25,108.11,108.21,53189.0,108.11,108.25,108.11,108.21,53189.0
2017-12-11 15:55:00,108.21,108.4,108.18,108.22,73754.0,108.21,108.4,108.18,108.22,73754.0
2017-12-12 09:30:00,107.95,108.01,107.11,107.32,24394.0,107.95,108.01,107.11,107.32,24394.0
2017-12-12 09:35:00,107.51,107.73,107.16,107.4,10811.0,107.51,107.73,107.16,107.4,10811.0
2017-12-12 09:40:00,107.44,108.33,107.36,107.97,19308.0,107.44,108.33,107.36,107.97,19308.0
2017-12-12 09:45:00,107.97,108.25,107.51,107.72,27880.0,107.97,108.25,107.51,107.72,27880.0
2017-12-12 09:50:00,107.58,107.78,107.2,107.36,15851.0,107.58,107.78,107.2,107.36,15851.0
2017-12-12 09:55:00,107.4,107.86,107.4,107.85,21656.0,107.4,107.86,107.4,107.85,21656.0
2017-12-12 10:00:00,107.9,108.23,107.9,108.18,9338.0,107.9,108.23,107.9,108.18,9338.0
2017-12-12 10:05:00,108.22,108.22,107.99,108.13,9680.0,108.22,108.22,107.99,108.13,9680.0
2017-12-12 10:10:00,108.27,108.37,108.13,108.23,19966.0,108.27,108.37,108.13,108.23,19966.0
2017-12-12 10:15:00,108.23,108.23,107.81,108.1,10370.0,108.23,108.23,107.81,108.1,10370.0
2017-12-12 10:20:00,108.02,108.09,107.83,107.91,5417.0,108.02,108.09,107.83,107.91,5417.0
2017-12-12 10:25:00,107.86,107.89,107.73,107.73,4237.0,107.86,107.89,107.73,107.73,4237.0
2017-12-12 10:30:00,107.74,107.81,107.38,107.62,9853.0,107.74,107.81,107.38,107.62,9853.0
2017-12-12 10:35:00,107.69,107.95,107.69,107.95,7524.0,107.69,107.95,107.69,107.95,7524.0
2017-12-12 10:40:00,107.85,107.85,107.48,107.48,6776.0,107.85,107.85,107.48,107.48,6776.0
2017-12-12 10:45:00,107.49,107.92,107.49,107.75,8848.0,107.49,107.92,107.49,107.75,8848.0
2017-12-12 10:50:00,107.79,107.87,107.66,107.86,8551.0,107.79,107.87,107.66,107.86,8551.0
2017-12-12 10:55:00,107.82,107.97,107.53,107.53,10401.0,107.82,107.97,107.53,107.53,10401.0
2017-12-12 11:00:00,107.64,107.85,107.64,107.78,8205.0,107.64,107.85,107.64,107.78,8205.0
2017-12-12 11:05:00,107.81,108.11,107.81,107.92,9037.0,107.81,108.11,107.81,107.92,9037.0
2017-12-12 11:10:00,107.92,108.18,107.92,108.11,9274.0,107.92,108.18,107.92,108.11,9274.0
2017-12-12 11:15:00,108.1,108.11,107.91,108.1,40438.0,108.1,108.11,107.91,108.1,40438.0
2017-12-12 11:20:00,108.07,108.39,108.07,108.18,25861.0,108.07,108.39,108.07,108.18,25861.0
2017-12-12 11:25:00,108.19,108.28,108.16,108.28,29263.0,108.19,108.28,108.16,108.28,29263.0
2017-12-12 11:30:00,108.25,108.34,108.1,108.15,6190.0,108.25,108.34,108.1,108.15,6190.0
2017-12-12 11:35:00,108.2,108.2,107.86,108.1,15215.0,108.2,108.2,107.86,108.1,15215.0
2017-12-12 11:40:00,108.14,108.14,107.99,107.99,4851.0,108.14,108.14,107.99,107.99,4851.0
2017-12-12 11:45:00,107.98,108.1,107.8,107.88,10132.0,107.98,108.1,107.8,107.88,10132.0
2017-12-12 11:50:00,107.93,108.06,107.88,107.92,8200.0,107.93,108.06,107.88,107.92,8200.0
2017-12-12 11:55:00,107.92,108.35,107.88,108.2,16389.0,107.92,108.35,107.88,108.2,16389.0
2017-12-12 12:00:00,108.18,108.31,108.18,108.26,9750.0,108.18,108.31,108.18,108.26,9750.0
2017-12-12 12:05:00,108.22,108.22,108.04,108.04,8810.0,108.22,108.22,108.04,108.04,8810.0
2017-12-12 12:10:00,108.0,108.03,107.83,108.03,3737.0,108.0,108.03,107.83,108.03,3737.0
2017-12-12 12:15:00,108.02,108.02,107.75,107.75,4772.0,108.02,108.02,107.75,107.75,4772.0
2017-12-12 12:20:00,107.82,107.93,107.81,107.83,4400.0,107.82,107.93,107.81,107.83,4400.0
2017-12-12 12:25:00,107.85,107.87,107.62,107.66,4103.0,107.85,107.87,107.62,107.66,4103.0
2017-12-12 12:30:00,107.66,107.75,107.59,107.74,8565.0,107.66,107.75,107.59,107.74,8565.0
2017-12-12 12:35:00,107.73,107.89,107.72,107.83,8058.0,107.73,107.89,107.72,107.83,8058.0
2017-12-12 12:40:00,107.88,108.1,107.88,108.08,6817.0,107.88,108.1,107.88,108.08,6817.0
2017-12-12 12:45:00,108.11,108.12,107.97,108.06,31516.0,108.11,108.12,107.97,108.06,31516.0
2017-12-12 12:50:00,108.01,108.08,107.72,107.73,13900.0,108.01,108.08,107.72,107.73,13900.0
2017-12-12 12:55:00,107.79,107.93,107.73,107.83,7490.0,107.79,107.93,107.73,107.83,7490.0
2017-12-12 13:00:00,107.87,107.88,107.54,107.54,3300.0,107.87,107.88,107.54,107.54,3300.0
2017-12-12 13:05:00,107.58,107.58,107.29,107.32,8786.0,107.58,107.58,107.29,107.32,8786.0
2017-12-12 13:10:00,107.34,107.61,107.29,107.61,7744.0,107.34,107.61,107.29,107.61,7744.0
2017-12-12 13:15:00,107.64,107.73,107.4,107.4,8062.0,107.64,107.73,107.4,107.4,8062.0
2017-12-12 13:20:00,107.47,107.63,107.46,107.63,4176.0,107.47,107.63,107.46,107.63,4176.0
2017-12-12 13:25:00,107.57,107.59,107.45,107.48,8055.0,107.57,107.59,107.45,107.48,8055.0
2017-12-12 13:30:00,107.52,107.52,107.32,107.4,8420.0,107.52,107.52,107.32,107.4,8420.0
2017-12-12 13:35:00,107.41,107.59,107.4,107.56,9136.0,107.41,107.59,107.4,107.56,9136.0
2017-12-12 13:40:00,107.52,107.69,107.44,107.61,9220.0,107.52,107.69,107.44,107.61,9220.0
2017-12-12 13:45:00,107.65,107.67,107.46,107.52,6624.0,107.65,107.67,107.46,107.52,6624.0
2017-12-12 13:50:00,107.5,107.52,107.25,107.25,2951.0,107.5,107.52,107.25,107.25,2951.0
2017-12-12 13:55:00,107.24,107.35,107.17,107.35,29401.0,107.24,107.35,107.17,107.35,29401.0
2017-12-12 14:00:00,107.31,107.46,107.2,107.46,10493.0,107.31,107.46,107.2,107.46,10493.0
2017-12-12 14:05:00,107.46,107.5,107.37,107.44,14124.0,107.46,107.5,107.37,107.44,14124.0
2017-12-12 14:10:00,107.44,107.7,107.36,107.7,7991.0,107.44,107.7,107.36,107.7,7991.0
2017-12-12 14:15:00,107.73,107.84,107.68,107.84,15956.0,107.73,107.84,107.68,107.84,15956.0
2017-12-12 14:20:00,107.84,108.01,107.84,107.94,13295.0,107.84,108.01,107.84,107.94,13295.0
2017-12-12 14:25:00,107.94,108.02,107.91,108.01,13256.0,107.94,108.02,107.91,108.01,13256.0
2017-12-12 14:30:00,108.02,108.07,107.93,107.95,24814.0,108.02,108.07,107.93,107.95,24814.0
2017-12-12 14:35:00,107.95,107.97,107.84,107.89,9722.0,107.95,107.97,107.84,107.89,9722.0
2017-12-12 14:40:00,107.94,108.01,107.84,107.86,4267.0,107.94,108.01,107.84,107.86,4267.0
2017-12-12 14:45:00,107.86,108.0,107.79,107.86,8269.0,107.86,108.0,107.79,107.86,8269.0
2017-12-12 14:50:00,107.89,108.1,107.81,108.04,10132.0,107.89,108.1,107.81,108.04,10132.0
2017-12-12 14:55:00,108.05,108.08,107.77,107.83,8835.0,108.05,108.08,107.77,107.83,8835.0
2017-12-12 15:00:00,107.87,107.96,107.77,107.83,8028.0,107.87,107.96,107.77,107.83,8028.0
2017-12-12 15:05:00,107.84,107.92,107.84,107.87,4200.0,107.84,107.92,107.84,107.87,4200.0
2017-12-12 15:10:00,107.9,107.95,107.85,107.86,7700.0,107.9,107.95,107.85,107.86,7700.0
2017-12-12 15:15:00,107.92,107.97,107.85,107.94,7794.0,107.92,107.97,107.85,107.94,7794.0
2017-12-12 15:20:00,107.92,107.92,107.74,107.82,13658.0,107.92,107.92,107.74,107.82,13658.0
2017-12-12 15:25:00,107.82,107.82,107.68,107.75,11893.0,107.82,107.82,107.68,107.75,11893.0
2017-12-12 15:30:00,107.8,107.84,107.71,107.82,13388.0,107.8,107.84,107.71,107.82,13388.0
2017-12-12 15:35:00,107.84,107.94,107.72,107.85,15674.0,107.84,107.94,107.72,107.85,15674.0
2017-12-12 15:40:00,107.84,107.84,107.72,107.79,26777.0,107.84,107.84,107.72,107.79,26777.0
2017-12-12 15:45:00,107.77,107.79,107.61,107.62,16781.0,107.77,107.79,107.61,107.62,16781.0
2017-12-12 15:50:00,107.61,107.66,107.51,107.56,25043.0,107.61,107.66,107.51,107.56,25043.0
2017-12-12 15:55:00,107.6,107.75,107.5,107.62,72674.0,107.6,107.75,107.5,107.62,72674.0
2017-12-13 09:30:00,108.0,108.64,107.78,108.64,17237.0,108.0,108.64,107.78,108.64,17237.0
2017-12-13 09:35:00,108.61,108.91,108.59,108.59,34332.0,108.61,108.91,108.59,108.59,34332.0
2017-12-13 09:40:00,108.59,109.25,108.58,109.12,32430.0,108.59,109.25,108.58,109.12,32430.0
2017-12-13 09:45:00,109.18,109.8,109.13,109.79,89364.0,109.18,109.8,109.13,109.79,89364.0
2017-12-13 09:50:00,109.75,109.79,109.01,109.24,49685.0,109.75,109.79,109.01,109.24,49685.0
2017-12-13 09:55:00,109.23,109.64,109.21,109.27,22342.0,109.23,109.64,109.21,109.27,22342.0
2017-12-13 10:00:00,109.12,109.42,108.9,109.4,13820.0,109.12,109.42,108.9,109.4,13820.0
2017-12-13 10:05:00,109.33,109.33,108.82,108.82,19632.0,109.33,109.33,108.82,108.82,19632.0
2017-12-13 10:10:00,108.77,109.38,108.77,109.09,14634.0,108.77,109.38,108.77,109.09,14634.0
2017-12-13 10:15:00,109.12,109.61,109.12,109.29,15795.0,109.12,109.61,109.12,109.29,15795.0
2017-12-13 10:20:00,109.32,109.37,109.17,109.27,6233.0,109.32,109.37,109.17,109.27,6233.0
2017-12-13 10:25:00,109.27,109.57,109.16,109.34,10954.0,109.27,109.57,109.16,109.34,10954.0
2017-12-13 10:30:00,109.28,109.54,109.22,109.54,11285.0,109.28,109.54,109.22,109.54,11285.0
2017-12-13 10:35:00,109.53,109.62,109.44,109.46,6519.0,109.53,109.62,109.44,109.46,6519.0
2017-12-13 10:40:00,109.46,109.46,109.28,109.29,10760.0,109.46,109.46,109.28,109.29,10760.0
2017-12-13 10:45:00,109.27,109.39,109.19,109.34,7525.0,109.27,109.39,109.19,109.34,7525.0
2017-12-13 10:50:00,109.38,109.8,109.34,109.8,21264.0,109.38,109.8,109.34,109.8,21264.0
2017-12-13 10:55:00,109.8,109.86,109.61,109.71,6761.0,109.8,109.86,109.61,109.71,6761.0
2017-12-13 11:00:00,109.68,109.86,109.61,109.61,7600.0,109.68,109.86,109.61,109.61,7600.0
2017-12-13 11:05:00,109.62,109.79,109.56,109.71,8460.0,109.62,109.79,109.56,109.71,8460.0
2017-12-13 11:10:00,109.71,109.95,109.71,109.9,8580.0,109.71,109.95,109.71,109.9,8580.0
2017-12-13 11:15:00,109.92,110.16,109.84,109.95,13307.0,109.92,110.16,109.84,109.95,13307.0
2017-12-13 11:20:00,109.92,109.92,109.67,109.79,9859.0,109.92,109.92,109.67,109.79,9859.0
2017-12-13 11:25:00,109.84,109.88,109.67,109.83,15000.0,109.84,109.88,109.67,109.83,15000.0
2017-12-13 11:30:00,109.78,109.84,109.48,109.54,4951.0,109.78,109.84,109.48,109.54,4951.0
2017-12-13 11:35:00,109.59,109.6,109.25,109.26,10637.0,109.59,109.6,109.25,109.26,10637.0
2017-12-13 11:40:00,109.23,109.32,108.93,108.93,9362.0,109.23,109.32,108.93,108.93,9362.0
2017-12-13 11:45:00,108.91,108.95,108.85,108.91,11521.0,108.91,108.95,108.85,108.91,11521.0
2017-12-13 11:50:00,108.89,108.94,108.65,108.89,35103.0,108.89,108.94,108.65,108.89,35103.0
2017-12-13 11:55:00,108.93,109.15,108.86,108.86,6769.0,108.93,109.15,108.86,108.86,6769.0
2017-12-13 12:00:00,108.89,108.96,108.6,108.79,6581.0,108.89,108.96,108.6,108.79,6581.0
2017-12-13 12:05:00,108.79,109.09,108.78,108.84,5094.0,108.79,109.09,108.78,108.84,5094.0
2017-12-13 12:10:00,108.82,109.0,108.82,108.89,3908.0,108.82,109.0,108.82,108.89,3908.0
2017-12-13 12:15:00,108.96,109.04,108.95,108.95,1100.0,108.96,109.04,108.95,108.95,1100.0
2017-12-13 12:20:00,108.95,109.2,108.95,109.2,5844.0,108.95,109.2,108.95,109.2,5844.0
2017-12-13 12:25:00,109.15,109.27,109.05,109.12,28433.0,109.15,109.27,109.05,109.12,28433.0
2017-12-13 12:30:00,109.15,109.15,108.93,109.03,3067.0,109.15,109.15,108.93,109.03,3067.0
2017-12-13 12:35:00,108.97,109.06,108.61,108.67,5249.0,108.97,109.06,108.61,108.67,5249.0
2017-12-13 12:40:00,108.71,108.82,108.62,108.73,4307.0,108.71,108.82,108.62,108.73,4307.0
2017-12-13 12:45:00,108.81,108.86,108.64,108.64,24348.0,108.81,108.86,108.64,108.64,24348.0
2017-12-13 12:50:00,108.65,108.7,108.59,108.7,4650.0,108.65,108.7,108.59,108.7,4650.0
2017-12-13 12:55:00,108.65,108.76,108.55,108.55,14098.0,108.65,108.76,108.55,108.55,14098.0
2017-12-13 13:00:00,108.51,108.57,108.33,108.42,22841.0,108.51,108.57,108.33,108.42,22841.0
2017-12-13 13:05:00,108.42,108.42,107.83,108.02,29328.0,108.42,108.42,107.83,108.02,29328.0
2017-12-13 13:10:00,108.1,108.11,107.84,107.92,4373.0,108.1,108.11,107.84,107.92,4373.0
2017-12-13 13:15:00,107.98,107.98,107.66,107.68,7150.0,107.98,107.98,107.66,107.68,7150.0
2017-12-13 13:20:00,107.77,107.97,107.77,107.89,6278.0,107.77,107.97,107.77,107.89,6278.0
2017-12-13 13:25:00,107.82,107.97,107.78,107.81,5098.0,107.82,107.97,107.78,107.81,5098.0
2017-12-13 13:30:00,107.75,107.77,107.29,107.3,24305.0,107.75,107.77,107.29,107.3,24305.0
2017-12-13 13:35:00,107.27,107.42,107.25,107.39,11460.0,107.27,107.42,107.25,107.39,11460.0
2017-12-13 13:40:00,107.33,107.49,106.95,107.13,23791.0,107.33,107.49,106.95,107.13,23791.0
2017-12-13 13:45:00,107.04,107.12,106.86,107.02,12421.0,107.04,107.12,106.86,107.02,12421.0
2017-12-13 13:50:00,107.01,107.14,106.97,107.12,7867.0,107.01,107.14,106.97,107.12,7867.0
2017-12-13 13:55:00,107.18,107.58,107.09,107.37,12197.0,107.18,107.58,107.09,107.37,12197.0
2017-12-13 14:00:00,107.48,107.75,107.26,107.29,6658.0,107.48,107.75,107.26,107.29,6658.0
2017-12-13 14:05:00,107.32,107.35,107.1,107.3,14071.0,107.32,107.35,107.1,107.3,14071.0
2017-12-13 14:10:00,107.27,107.35,107.16,107.28,9006.0,107.27,107.35,107.16,107.28,9006.0
2017-12-13 14:15:00,107.22,107.25,107.1,107.23,8369.0,107.22,107.25,107.1,107.23,8369.0
2017-12-13 14:20:00,107.24,107.42,107.1,107.42,8668.0,107.24,107.42,107.1,107.42,8668.0
2017-12-13 14:25:00,107.35,107.59,107.35,107.57,8783.0,107.35,107.59,107.35,107.57,8783.0
2017-12-13 14:30:00,107.58,107.67,107.52,107.67,7329.0,107.58,107.67,107.52,107.67,7329.0
2017-12-13 14:35:00,107.67,107.67,107.46,107.58,15921.0,107.67,107.67,107.46,107.58,15921.0
2017-12-13 14:40:00,107.61,107.84,107.6,107.73,7032.0,107.61,107.84,107.6,107.73,7032.0
2017-12-13 14:45:00,107.7,107.73,107.44,107.52,15608.0,107.7,107.73,107.44,107.52,15608.0
2017-12-13 14:50:00,107.52,107.62,107.39,107.52,11853.0,107.52,107.62,107.39,107.52,11853.0
2017-12-13 14:55:00,107.54,107.8,107.53,107.68,6542.0,107.54,107.8,107.53,107.68,6542.0
2017-12-13 15:00:00,107.75,107.77,107.48,107.54,9002.0,107.75,107.77,107.48,107.54,9002.0
2017-12-13 15:05:00,107.59,107.61,107.51,107.51,10772.0,107.59,107.61,107.51,107.51,10772.0
2017-12-13 15:10:00,107.44,107.52,107.35,107.42,9400.0,107.44,107.52,107.35,107.42,9400.0
2017-12-13 15:15:00,107.42,107.54,107.28,107.54,14434.0,107.42,107.54,107.28,107.54,14434.0
2017-12-13 15:20:00,107.52,107.56,107.39,107.56,10154.0,107.52,107.56,107.39,107.56,10154.0
2017-12-13 15:25:00,107.55,107.56,107.28,107.33,12918.0,107.55,107.56,107.28,107.33,12918.0
2017-12-13 15:30:00,107.32,107.5,107.3,107.47,14771.0,107.32,107.5,107.3,107.47,14771.0
2017-12-13 15:35:00,107.48,107.6,107.39,107.41,15977.0,107.48,107.6,107.39,107.41,15977.0
2017-12-13 15:40:00,107.41,107.61,107.34,107.52,20527.0,107.41,107.61,107.34,107.52,20527.0
2017-12-13 15:45:00,107.54,107.67,107.51,107.59,25981.0,107.54,107.67,107.51,107.59,25981.0
2017-12-13 15:50:00,107.76,107.76,107.52,107.63,50370.0,107.76,107.76,107.52,107.63,50370.0
2017-12-13 15:55:00,107.63,107.85,107.63,107.74,88046.0,107.63,107.85,107.63,107.74,88046.0
2017-12-14 09:30:00,107.33,108.0,107.24,107.78,19426.0,107.33,108.0,107.24,107.78,19426.0
2017-12-14 09:35:00,107.74,108.11,107.46,107.73,10901.0,107.74,108.11,107.46,107.73,10901.0
2017-12-14 09:40:00,107.82,108.8,107.82,108.71,11487.0,107.82,108.8,107.82,108.71,11487.0
2017-12-14 09:45:00,108.75,109.07,108.68,108.87,14737.0,108.75,109.07,108.68,108.87,14737.0
2017-12-14 09:50:00,108.88,109.08,108.75,109.01,9638.0,108.88,109.08,108.75,109.01,9638.0
2017-12-14 09:55:00,109.05,109.18,108.91,109.18,13462.0,109.05,109.18,108.91,109.18,13462.0
2017-12-14 10:00:00,109.17,109.22,109.04,109.19,13288.0,109.17,109.22,109.04,109.19,13288.0
2017-12-14 10:05:00,109.22,109.41,109.1,109.27,8878.0,109.22,109.41,109.1,109.27,8878.0
2017-12-14 10:10:00,109.24,109.67,109.24,109.67,8126.0,109.24,109.67,109.24,109.67,8126.0
2017-12-14 10:15:00,109.7,109.7,109.19,109.38,13126.0,109.7,109.7,109.19,109.38,13126.0
2017-12-14 10:20:00,109.3,109.67,109.28,109.62,7900.0,109.3,109.67,109.28,109.62,7900.0
2017-12-14 10:25:00,109.61,109.83,109.61,109.77,11854.0,109.61,109.83,109.61,109.77,11854.0
2017-12-14 10:30:00,109.77,109.77,109.63,109.75,13079.0,109.77,109.77,109.63,109.75,13079.0
2017-12-14 10:35:00,109.67,109.78,109.43,109.64,12050.0,109.67,109.78,109.43,109.64,12050.0
2017-12-14 10:40:00,109.68,110.16,109.68,110.16,19610.0,109.68,110.16,109.68,110.16,19610.0
2017-12-14 10:45:00,110.08,110.19,109.96,110.19,14327.0,110.08,110.19,109.96,110.19,14327.0
2017-12-14 10:50:00,110.19,110.34,109.95,110.1,17221.0,110.19,110.34,109.95,110.1,17221.0
2017-12-14 10:55:00,110.12,110.39,110.1,110.39,11439.0,110.12,110.39,110.1,110.39,11439.0
2017-12-14 11:00:00,110.4,110.58,110.28,110.4,11886.0,110.4,110.58,110.28,110.4,11886.0
2017-12-14 11:05:00,110.41,110.41,109.84,109.84,14041.0,110.41,110.41,109.84,109.84,14041.0
2017-12-14 11:10:00,109.83,109.93,109.61,109.67,11133.0,109.83,109.93,109.61,109.67,11133.0
2017-12-14 11:15:00,109.56,109.9,109.33,109.86,12298.0,109.56,109.9,109.33,109.86,12298.0
2017-12-14 11:20:00,109.77,109.84,109.45,109.47,10288.0,109.77,109.84,109.45,109.47,10288.0
2017-12-14 11:25:00,109.56,109.83,109.51,109.74,9669.0,109.56,109.83,109.51,109.74,9669.0
2017-12-14 11:30:00,109.87,110.28,109.87,110.28,15827.0,109.87,110.28,109.87,110.28,15827.0
2017-12-14 11:35:00,110.21,110.27,110.08,110.23,13640.0,110.21,110.27,110.08,110.23,13640.0
2017-12-14 11:40:00,110.18,110.24,109.98,110.04,12363.0,110.18,110.24,109.98,110.04,12363.0
2017-12-14 11:45:00,110.11,110.24,109.89,110.23,16824.0,110.11,110.24,109.89,110.23,16824.0
2017-12-14 11:50:00,110.18,110.56,110.18,110.51,24476.0,110.18,110.56,110.18,110.51,24476.0
2017-12-14 11:55:00,110.51,110.51,110.01,110.04,19420.0,110.51,110.51,110.01,110.04,19420.0
2017-12-14 12:00:00,109.91,110.06,109.86,109.99,10005.0,109.91,110.06,109.86,109.99,10005.0
2017-12-14 12:05:00,110.03,110.24,109.99,110.17,12110.0,110.03,110.24,109.99,110.17,12110.0
2017-12-14 12:10:00,110.21,110.26,109.91,110.03,7704.0,110.21,110.26,109.91,110.03,7704.0
2017-12-14 12:15:00,110.08,110.08,109.87,109.93,8061.0,110.08,110.08,109.87,109.93,8061.0
2017-12-14 12:20:00,109.91,110.06,109.89,110.05,8050.0,109.91,110.06,109.89,110.05,8050.0
2017-12-14 12:25:00,110.05,110.05,109.84,109.84,6644.0,110.05,110.05,109.84,109.84,6644.0
2017-12-14 12:30:00,109.88,110.04,109.87,109.97,5138.0,109.88,110.04,109.87,109.97,5138.0
2017-12-14 12:35:00,109.99,110.07,109.89,109.91,4800.0,109.99,110.07,109.89,109.91,4800.0
2017-12-14 12:40:00,109.92,110.0,109.89,109.93,6125.0,109.92,110.0,109.89,109.93,6125.0
2017-12-14 12:45:00,109.93,110.02,109.92,109.92,7308.0,109.93,110.02,109.92,109.92,7308.0
2017-12-14 12:50:00,109.94,109.94,109.75,109.85,5209.0,109.94,109.94,109.75,109.85,5209.0
2017-12-14 12:55:00,109.83,109.9,109.73,109.83,10310.0,109.83,109.9,109.73,109.83,10310.0
2017-12-14 13:00:00,109.81,109.89,109.77,109.85,6873.0,109.81,109.89,109.77,109.85,6873.0
2017-12-14 13:05:00,109.85,109.94,109.77,109.94,5526.0,109.85,109.94,109.77,109.94,5526.0
2017-12-14 13:10:00,109.91,109.91,109.67,109.69,8899.0,109.91,109.91,109.67,109.69,8899.0
2017-12-14 13:15:00,109.66,109.69,109.21,109.35,13886.0,109.66,109.69,109.21,109.35,13886.0
2017-12-14 13:20:00,109.42,109.7,109.42,109.66,5342.0,109.42,109.7,109.42,109.66,5342.0
2017-12-14 13:25:00,109.69,109.84,109.64,109.72,20864.0,109.69,109.84,109.64,109.72,20864.0
2017-12-14 13:30:00,109.66,109.8,109.64,109.8,5463.0,109.66,109.8,109.64,109.8,5463.0
2017-12-14 13:35:00,109.83,109.87,109.64,109.64,8208.0,109.83,109.87,109.64,109.64,8208.0
2017-12-14 13:40:00,109.64,109.74,109.57,109.74,4344.0,109.64,109.74,109.57,109.74,4344.0
2017-12-14 13:45:00,109.77,109.92,109.72,109.78,9078.0,109.77,109.92,109.72,109.78,9078.0
2017-12-14 13:50:00,109.78,109.83,109.54,109.62,6782.0,109.78,109.83,109.54,109.62,6782.0
2017-12-14 13:55:00,109.62,109.65,109.47,109.47,7679.0,109.62,109.65,109.47,109.47,7679.0
2017-12-14 14:00:00,109.47,109.67,109.36,109.67,9714.0,109.47,109.67,109.36,109.67,9714.0
2017-12-14 14:05:00,109.71,109.81,109.6,109.68,14544.0,109.71,109.81,109.6,109.68,14544.0
2017-12-14 14:10:00,109.74,109.82,109.7,109.78,28264.0,109.74,109.82,109.7,109.78,28264.0
2017-12-14 14:15:00,109.72,109.77,109.34,109.34,26509.0,109.72,109.77,109.34,109.34,26509.0
2017-12-14 14:20:00,109.29,109.29,108.83,109.03,14400.0,109.29,109.29,108.83,109.03,14400.0
2017-12-14 14:25:00,108.97,109.16,108.93,108.93,12724.0,108.97,109.16,108.93,108.93,12724.0
2017-12-14 14:30:00,108.92,109.1,108.89,109.05,10208.0,108.92,109.1,108.89,109.05,10208.0
2017-12-14 14:35:00,109.01,109.11,108.95,108.95,10415.0,109.01,109.11,108.95,108.95,10415.0
2017-12-14 14:40:00,108.91,108.91,108.75,108.78,10515.0,108.91,108.91,108.75,108.78,10515.0
2017-12-14 14:45:00,108.81,108.88,108.56,108.71,14792.0,108.81,108.88,108.56,108.71,14792.0
2017-12-14 14:50:00,108.65,108.78,108.64,108.69,10970.0,108.65,108.78,108.64,108.69,10970.0
2017-12-14 14:55:00,108.66,108.92,108.65,108.9,17289.0,108.66,108.92,108.65,108.9,17289.0
2017-12-14 15:00:00,108.9,108.94,108.8,108.89,9223.0,108.9,108.94,108.8,108.89,9223.0
2017-12-14 15:05:00,108.89,109.08,108.89,109.0,15172.0,108.89,109.08,108.89,109.0,15172.0
2017-12-14 15:10:00,108.99,109.22,108.99,109.19,10150.0,108.99,109.22,108.99,109.19,10150.0
2017-12-14 15:15:00,109.22,109.27,109.12,109.18,16535.0,109.22,109.27,109.12,109.18,16535.0
2017-12-14 15:20:00,109.19,109.24,109.08,109.12,17568.0,109.19,109.24,109.08,109.12,17568.0
2017-12-14 15:25:00,109.13,109.15,108.94,108.94,10192.0,109.13,109.15,108.94,108.94,10192.0
2017-12-14 15:30:00,108.96,109.19,108.96,109.07,27979.0,108.96,109.19,108.96,109.07,27979.0
2017-12-14 15:35:00,109.07,109.19,109.04,109.13,23599.0,109.07,109.19,109.04,109.13,23599.0
2017-12-14 15:40:00,109.13,109.13,108.91,108.93,17322.0,109.13,109.13,108.91,108.93,17322.0
2017-12-14 15:45:00,108.91,108.96,108.84,108.96,31769.0,108.91,108.96,108.84,108.96,31769.0
2017-12-14 15:50:00,108.9,109.2,108.89,109.14,53958.0,108.9,109.2,108.89,109.14,53958.0
2017-12-14 15:55:00,109.14,109.24,109.0,109.03,83941.0,109.14,109.24,109.0,109.03,83941.0
2017-12-15 09:30:00,109.49,110.29,109.49,109.91,157477.0,109.49,110.29,109.49,109.91,157477.0
2017-12-15 09:35:00,110.12,110.12,109.61,109.73,12050.0,110.12,110.12,109.61,109.73,12050.0
2017-12-15 09:40:00,109.8,110.0,109.38,109.57,10703.0,109.8,110.0,109.38,109.57,10703.0
2017-12-15 09:45:00,109.52,109.71,109.42,109.6,7900.0,109.52,109.71,109.42,109.6,7900.0
2017-12-15 09:50:00,109.64,109.9,109.36,109.76,11562.0,109.64,109.9,109.36,109.76,11562.0
2017-12-15 09:55:00,109.73,110.12,109.72,110.07,12310.0,109.73,110.12,109.72,110.07,12310.0
2017-12-15 10:00:00,110.02,110.5,109.79,110.42,21758.0,110.02,110.5,109.79,110.42,21758.0
2017-12-15 10:05:00,110.47,110.58,110.37,110.49,7805.0,110.47,110.58,110.37,110.49,7805.0
2017-12-15 10:10:00,110.58,110.58,110.34,110.34,9512.0,110.58,110.58,110.34,110.34,9512.0
2017-12-15 10:15:00,110.36,110.72,110.36,110.61,8248.0,110.36,110.72,110.36,110.61,8248.0
2017-12-15 10:20:00,110.47,110.49,110.08,110.25,8444.0,110.47,110.49,110.08,110.25,8444.0
2017-12-15 10:25:00,110.28,110.32,109.95,110.1,15429.0,110.28,110.32,109.95,110.1,15429.0
2017-12-15 10:30:00,110.08,110.22,110.04,110.04,4784.0,110.08,110.22,110.04,110.04,4784.0
2017-12-15 10:35:00,110.1,110.19,109.98,110.16,9555.0,110.1,110.19,109.98,110.16,9555.0
2017-12-15 10:40:00,110.18,110.26,110.1,110.26,10116.0,110.18,110.26,110.1,110.26,10116.0
2017-12-15 10:45:00,110.19,110.27,110.01,110.01,12467.0,110.19,110.27,110.01,110.01,12467.0
2017-12-15 10:50:00,110.07,110.07,109.75,109.91,11819.0,110.07,110.07,109.75,109.91,11819.0
2017-12-15 10:55:00,110.02,110.32,110.0,110.14,4548.0,110.02,110.32,110.0,110.14,4548.0
2017-12-15 11:00:00,110.18,110.41,110.15,110.39,8555.0,110.18,110.41,110.15,110.39,8555.0
2017-12-15 11:05:00,110.4,110.46,110.28,110.31,6160.0,110.4,110.46,110.28,110.31,6160.0
2017-12-15 11:10:00,110.27,110.41,110.2,110.33,9901.0,110.27,110.41,110.2,110.33,9901.0
2017-12-15 11:15:00,110.34,110.47,110.2,110.37,7305.0,110.34,110.47,110.2,110.37,7305.0
2017-12-15 11:20:00,110.34,110.44,110.26,110.27,6126.0,110.34,110.44,110.26,110.27,6126.0
2017-12-15 11:25:00,110.29,110.37,110.16,110.29,4745.0,110.29,110.37,110.16,110.29,4745.0
2017-12-15 11:30:00,110.34,110.57,110.22,110.44,6900.0,110.34,110.57,110.22,110.44,6900.0
2017-12-15 11:35:00,110.34,110.66,110.34,110.66,6395.0,110.34,110.66,110.34,110.66,6395.0
2017-12-15 11:40:00,110.64,110.75,110.54,110.73,6405.0,110.64,110.75,110.54,110.73,6405.0
2017-12-15 11:45:00,110.65,110.66,110.45,110.55,6300.0,110.65,110.66,110.45,110.55,6300.0
2017-12-15 11:50:00,110.54,110.58,110.41,110.55,10042.0,110.54,110.58,110.41,110.55,10042.0
2017-12-15 11:55:00,110.49,110.62,110.49,110.56,5180.0,110.49,110.62,110.49,110.56,5180.0
2017-12-15 12:00:00,110.59,110.83,110.59,110.75,6521.0,110.59,110.83,110.59,110.75,6521.0
2017-12-15 12:05:00,110.75,110.83,110.68,110.68,8000.0,110.75,110.83,110.68,110.68,8000.0
2017-12-15 12:10:00,110.6,110.84,110.56,110.8,5850.0,110.6,110.84,110.56,110.8,5850.0
2017-12-15 12:15:00,110.8,111.29,110.8,111.14,19103.0,110.8,111.29,110.8,111.14,19103.0
2017-12-15 12:20:00,111.15,111.18,111.0,111.18,10075.0,111.15,111.18,111.0,111.18,10075.0
2017-12-15 12:25:00,111.18,111.39,111.18,111.35,5167.0,111.18,111.39,111.18,111.35,5167.0
2017-12-15 12:30:00,111.31,111.64,111.28,111.53,22590.0,111.31,111.64,111.28,111.53,22590.0
2017-12-15 12:35:00,111.5,111.51,111.18,111.46,11181.0,111.5,111.51,111.18,111.46,11181.0
2017-12-15 12:40:00,111.46,111.47,111.32,111.45,12970.0,111.46,111.47,111.32,111.45,12970.0
2017-12-15 12:45:00,111.46,111.71,111.44,111.56,15955.0,111.46,111.71,111.44,111.56,15955.0
2017-12-15 12:50:00,111.59,111.72,111.55,111.55,9655.0,111.59,111.72,111.55,111.55,9655.0
2017-12-15 12:55:00,111.54,111.83,111.48,111.83,10168.0,111.54,111.83,111.48,111.83,10168.0
2017-12-15 13:00:00,111.8,111.95,111.68,111.88,15705.0,111.8,111.95,111.68,111.88,15705.0
2017-12-15 13:05:00,111.84,111.88,111.7,111.73,10100.0,111.84,111.88,111.7,111.73,10100.0
2017-12-15 13:10:00,111.74,111.83,111.51,111.61,16819.0,111.74,111.83,111.51,111.61,16819.0
2017-12-15 13:15:00,111.66,111.66,111.43,111.43,14907.0,111.66,111.66,111.43,111.43,14907.0
2017-12-15 13:20:00,111.44,111.59,111.33,111.51,16845.0,111.44,111.59,111.33,111.51,16845.0
2017-12-15 13:25:00,111.54,111.6,111.46,111.52,9080.0,111.54,111.6,111.46,111.52,9080.0
2017-12-15 13:30:00,111.53,111.6,111.48,111.58,7732.0,111.53,111.6,111.48,111.58,7732.0
2017-12-15 13:35:00,111.57,111.73,111.57,111.65,12179.0,111.57,111.73,111.57,111.65,12179.0
2017-12-15 13:40:00,111.61,111.69,111.43,111.51,12445.0,111.61,111.69,111.43,111.51,12445.0
2017-12-15 13:45:00,111.51,111.55,111.4,111.45,5915.0,111.51,111.55,111.4,111.45,5915.0
2017-12-15 13:50:00,111.47,111.56,111.43,111.48,8255.0,111.47,111.56,111.43,111.48,8255.0
2017-12-15 13:55:00,111.5,111.56,111.23,111.29,16796.0,111.5,111.56,111.23,111.29,16796.0
2017-12-15 14:00:00,111.34,111.53,111.34,111.43,6712.0,111.34,111.53,111.34,111.43,6712.0
2017-12-15 14:05:00,111.45,111.48,111.24,111.4,12459.0,111.45,111.48,111.24,111.4,12459.0
2017-12-15 14:10:00,111.4,111.4,111.06,111.24,8467.0,111.4,111.4,111.06,111.24,8467.0
2017-12-15 14:15:00,111.24,111.4,111.19,111.27,7450.0,111.24,111.4,111.19,111.27,7450.0
2017-12-15 14:20:00,111.28,111.28,111.14,111.24,9449.0,111.28,111.28,111.14,111.24,9449.0
2017-12-15 14:25:00,111.25,111.46,111.24,111.46,12674.0,111.25,111.46,111.24,111.46,12674.0
2017-12-15 14:30:00,111.48,111.53,111.25,111.25,7027.0,111.48,111.53,111.25,111.25,7027.0
2017-12-15 14:35:00,111.27,111.35,111.13,111.17,9200.0,111.27,111.35,111.13,111.17,9200.0
2017-12-15 14:40:00,111.18,111.18,110.96,111.08,8093.0,111.18,111.18,110.96,111.08,8093.0
2017-12-15 14:45:00,111.07,111.15,111.05,111.08,5097.0,111.07,111.15,111.05,111.08,5097.0
2017-12-15 14:50:00,111.1,111.15,110.95,111.1,13418.0,111.1,111.15,110.95,111.1,13418.0
2017-12-15 14:55:00,111.13,111.16,110.8,110.9,8530.0,111.13,111.16,110.8,110.9,8530.0
2017-12-15 15:00:00,110.94,111.13,110.88,111.06,12966.0,110.94,111.13,110.88,111.06,12966.0
2017-12-15 15:05:00,111.02,111.23,111.0,111.1,14689.0,111.02,111.23,111.0,111.1,14689.0
2017-12-15 15:10:00,111.11,111.23,111.02,111.23,13140.0,111.11,111.23,111.02,111.23,13140.0
2017-12-15 15:15:00,111.28,111.29,111.16,111.26,15106.0,111.28,111.29,111.16,111.26,15106.0
2017-12-15 15:20:00,111.24,111.38,111.07,111.37,16143.0,111.24,111.38,111.07,111.37,16143.0
2017-12-15 15:25:00,111.34,111.62,111.34,111.51,30179.0,111.34,111.62,111.34,111.51,30179.0
2017-12-15 15:30:00,111.51,111.58,111.16,111.27,32162.0,111.51,111.58,111.16,111.27,32162.0
2017-12-15 15:35:00,111.25,111.39,111.16,111.29,45019.0,111.25,111.39,111.16,111.29,45019.0
2017-12-15 15:40:00,111.33,111.59,111.29,111.59,57456.0,111.33,111.59,111.29,111.59,57456.0
2017-12-15 15:45:00,111.59,111.59,111.25,111.29,63459.0,111.59,111.59,111.25,111.29,63459.0
2017-12-15 15:50:00,111.32,111.36,110.68,110.87,183063.0,111.32,111.36,110.68,110.87,183063.0
2017-12-15 15:55:00,110.87,111.33,110.58,111.32,300602.0,110.87,111.33,110.58,111.32,300602.0
2017-12-18 09:30:00,113.8,114.46,112.63,112.78,60651.0,113.8,114.46,112.63,112.78,60651.0
2017-12-18 09:35:00,112.58,112.58,111.56,111.66,41522.0,112.58,112.58,111.56,111.66,41522.0
2017-12-18 09:40:00,111.81,112.56,111.57,111.71,41284.0,111.81,112.56,111.57,111.71,41284.0
2017-12-18 09:45:00,111.71,111.81,111.26,111.69,32762.0,111.71,111.81,111.26,111.69,32762.0
2017-12-18 09:50:00,111.68,112.06,111.47,111.71,22534.0,111.68,112.06,111.47,111.71,22534.0
2017-12-18 09:55:00,111.71,111.94,111.59,111.78,28415.0,111.71,111.94,111.59,111.78,28415.0
2017-12-18 10:00:00,111.82,112.21,111.66,111.66,18717.0,111.82,112.21,111.66,111.66,18717.0
2017-12-18 10:05:00,111.66,111.72,111.29,111.41,28767.0,111.66,111.72,111.29,111.41,28767.0
2017-12-18 10:10:00,111.44,111.49,110.68,110.68,39277.0,111.44,111.49,110.68,110.68,39277.0
2017-12-18 10:15:00,110.65,110.77,110.16,110.43,36489.0,110.65,110.77,110.16,110.43,36489.0
2017-12-18 10:20:00,110.42,110.78,110.42,110.48,17383.0,110.42,110.78,110.42,110.48,17383.0
2017-12-18 10:25:00,110.56,110.94,110.45,110.84,12877.0,110.56,110.94,110.45,110.84,12877.0
2017-12-18 10:30:00,110.83,111.17,110.68,111.08,18265.0,110.83,111.17,110.68,111.08,18265.0
2017-12-18 10:35:00,111.17,111.24,110.8,110.98,9067.0,111.17,111.24,110.8,110.98,9067.0
2017-12-18 10:40:00,110.95,111.21,110.85,110.89,10227.0,110.95,111.21,110.85,110.89,10227.0
2017-12-18 10:45:00,110.96,111.04,110.69,110.71,5975.0,110.96,111.04,110.69,110.71,5975.0
2017-12-18 10:50:00,110.71,110.81,110.71,110.71,8718.0,110.71,110.81,110.71,110.71,8718.0
2017-12-18 10:55:00,110.71,110.75,110.34,110.44,14522.0,110.71,110.75,110.34,110.44,14522.0
2017-12-18 11:00:00,110.39,110.39,109.68,109.89,49868.0,110.39,110.39,109.68,109.89,49868.0
2017-12-18 11:05:00,109.94,110.29,109.77,109.86,39220.0,109.94,110.29,109.77,109.86,39220.0
2017-12-18 11:10:00,109.96,110.29,109.92,110.21,13405.0,109.96,110.29,109.92,110.21,13405.0
2017-12-18 11:15:00,110.14,110.16,109.82,109.91,11332.0,110.14,110.16,109.82,109.91,11332.0
2017-12-18 11:20:00,109.93,110.08,109.92,110.05,10931.0,109.93,110.08,109.92,110.05,10931.0
2017-12-18 11:25:00,110.08,110.22,110.08,110.11,10413.0,110.08,110.22,110.08,110.11,10413.0
2017-12-18 11:30:00,110.16,110.32,110.09,110.13,17675.0,110.16,110.32,110.09,110.13,17675.0
2017-12-18 11:35:00,110.17,110.18,110.04,110.14,22345.0,110.17,110.18,110.04,110.14,22345.0
2017-12-18 11:40:00,110.12,110.28,110.12,110.23,14520.0,110.12,110.28,110.12,110.23,14520.0
2017-12-18 11:45:00,110.26,110.4,110.14,110.4,18680.0,110.26,110.4,110.14,110.4,18680.0
2017-12-18 11:50:00,110.45,110.74,110.45,110.54,7527.0,110.45,110.74,110.45,110.54,7527.0
2017-12-18 11:55:00,110.54,110.55,110.27,110.5,7972.0,110.54,110.55,110.27,110.5,7972.0
2017-12-18 12:00:00,110.47,110.48,110.33,110.45,10767.0,110.47,110.48,110.33,110.45,10767.0
2017-12-18 12:05:00,110.49,110.62,110.43,110.62,15604.0,110.49,110.62,110.43,110.62,15604.0
2017-12-18 12:10:00,110.65,110.86,110.59,110.77,13768.0,110.65,110.86,110.59,110.77,13768.0
2017-12-18 12:15:00,110.78,110.78,110.54,110.6,10937.0,110.78,110.78,110.54,110.6,10937.0
2017-12-18 12:20:00,110.58,110.74,110.5,110.74,7200.0,110.58,110.74,110.5,110.74,7200.0
2017-12-18 12:25:00,110.73,110.77,110.55,110.62,7108.0,110.73,110.77,110.55,110.62,7108.0
2017-12-18 12:30:00,110.62,110.71,110.53,110.64,5750.0,110.62,110.71,110.53,110.64,5750.0
2017-12-18 12:35:00,110.61,110.67,110.28,110.28,7960.0,110.61,110.67,110.28,110.28,7960.0
2017-12-18 12:40:00,110.27,110.48,110.26,110.48,8550.0,110.27,110.48,110.26,110.48,8550.0
2017-12-18 12:45:00,110.45,110.46,110.16,110.19,27128.0,110.45,110.46,110.16,110.19,27128.0
2017-12-18 12:50:00,110.17,110.17,109.61,109.61,20249.0,110.17,110.17,109.61,109.61,20249.0
2017-12-18 12:55:00,109.66,110.09,109.6,110.08,11067.0,109.66,110.09,109.6,110.08,11067.0
2017-12-18 13:00:00,110.04,110.1,109.68,109.68,6288.0,110.04,110.1,109.68,109.68,6288.0
2017-12-18 13:05:00,109.75,109.98,109.65,109.65,8200.0,109.75,109.98,109.65,109.65,8200.0
2017-12-18 13:10:00,109.6,109.69,109.35,109.39,13834.0,109.6,109.69,109.35,109.39,13834.0
2017-12-18 13:15:00,109.4,109.56,108.96,109.14,51591.0,109.4,109.56,108.96,109.14,51591.0
2017-12-18 13:20:00,109.1,109.48,109.1,109.35,18194.0,109.1,109.48,109.1,109.35,18194.0
2017-12-18 13:25:00,109.39,109.39,109.05,109.23,16435.0,109.39,109.39,109.05,109.23,16435.0
2017-12-18 13:30:00,109.29,109.3,109.0,109.23,28799.0,109.29,109.3,109.0,109.23,28799.0
2017-12-18 13:35:00,109.21,109.65,109.21,109.32,12173.0,109.21,109.65,109.21,109.32,12173.0
2017-12-18 13:40:00,109.33,109.43,109.15,109.32,8384.0,109.33,109.43,109.15,109.32,8384.0
2017-12-18 13:45:00,109.35,109.68,109.35,109.52,7121.0,109.35,109.68,109.35,109.52,7121.0
2017-12-18 13:50:00,109.48,109.82,109.46,109.71,13210.0,109.48,109.82,109.46,109.71,13210.0
2017-12-18 13:55:00,109.78,109.93,109.75,109.93,8893.0,109.78,109.93,109.75,109.93,8893.0
2017-12-18 14:00:00,109.9,110.15,109.88,110.13,16395.0,109.9,110.15,109.88,110.13,16395.0
2017-12-18 14:05:00,110.1,110.11,109.8,109.82,10897.0,110.1,110.11,109.8,109.82,10897.0
2017-12-18 14:10:00,109.8,110.0,109.74,109.95,6925.0,109.8,110.0,109.74,109.95,6925.0
2017-12-18 14:15:00,109.98,110.09,109.93,110.08,9342.0,109.98,110.09,109.93,110.08,9342.0
2017-12-18 14:20:00,110.04,110.08,109.83,109.84,14930.0,110.04,110.08,109.83,109.84,14930.0
2017-12-18 14:25:00,109.84,109.97,109.8,109.93,7290.0,109.84,109.97,109.8,109.93,7290.0
2017-12-18 14:30:00,109.99,110.07,109.91,110.0,9407.0,109.99,110.07,109.91,110.0,9407.0
2017-12-18 14:35:00,109.96,110.04,109.8,110.04,11388.0,109.96,110.04,109.8,110.04,11388.0
2017-12-18 14:40:00,110.05,110.17,109.91,110.17,13503.0,110.05,110.17,109.91,110.17,13503.0
2017-12-18 14:45:00,110.18,110.39,110.15,110.39,5470.0,110.18,110.39,110.15,110.39,5470.0
2017-12-18 14:50:00,110.39,110.63,110.32,110.32,30505.0,110.39,110.63,110.32,110.32,30505.0
2017-12-18 14:55:00,110.41,110.41,110.15,110.2,8290.0,110.41,110.41,110.15,110.2,8290.0
2017-12-18 15:00:00,110.21,110.23,109.98,110.01,12365.0,110.21,110.23,109.98,110.01,12365.0
2017-12-18 15:05:00,109.99,110.09,109.89,109.99,15832.0,109.99,110.09,109.89,109.99,15832.0
2017-12-18 15:10:00,110.0,110.1,109.89,109.93,10105.0,110.0,110.1,109.89,109.93,10105.0
2017-12-18 15:15:00,109.98,110.05,109.81,109.94,14575.0,109.98,110.05,109.81,109.94,14575.0
2017-12-18 15:20:00,109.95,109.95,109.78,109.82,11758.0,109.95,109.95,109.78,109.82,11758.0
2017-12-18 15:25:00,109.83,109.9,109.7,109.88,17581.0,109.83,109.9,109.7,109.88,17581.0
2017-12-18 15:30:00,109.87,110.11,109.87,110.06,22272.0,109.87,110.11,109.87,110.06,22272.0
2017-12-18 15:35:00,110.07,110.07,109.89,110.04,19656.0,110.07,110.07,109.89,110.04,19656.0
2017-12-18 15:40:00,110.02,110.03,109.75,109.82,46380.0,110.02,110.03,109.75,109.82,46380.0
2017-12-18 15:45:00,109.81,110.0,109.8,109.97,31397.0,109.81,110.0,109.8,109.97,31397.0
2017-12-18 15:50:00,109.95,110.46,109.92,110.46,81558.0,109.95,110.46,109.92,110.46,81558.0
2017-12-18 15:55:00,110.44,110.53,110.22,110.3,122863.0,110.44,110.53,110.22,110.3,122863.0
2017-12-19 09:30:00,109.77,110.61,109.77,110.02,31154.0,109.77,110.61,109.77,110.02,31154.0
2017-12-19 09:35:00,110.01,110.09,109.35,109.6,22712.0,110.01,110.09,109.35,109.6,22712.0
2017-12-19 09:40:00,109.64,110.02,109.47,109.73,50677.0,109.64,110.02,109.47,109.73,50677.0
2017-12-19 09:45:00,109.53,109.55,108.66,109.22,26108.0,109.53,109.55,108.66,109.22,26108.0
2017-12-19 09:50:00,109.07,109.61,109.02,109.48,12250.0,109.07,109.61,109.02,109.48,12250.0
2017-12-19 09:55:00,109.54,109.63,109.07,109.21,15894.0,109.54,109.63,109.07,109.21,15894.0
2017-12-19 10:00:00,109.11,109.49,108.9,109.42,18424.0,109.11,109.49,108.9,109.42,18424.0
2017-12-19 10:05:00,109.46,109.65,109.37,109.63,20150.0,109.46,109.65,109.37,109.63,20150.0
2017-12-19 10:10:00,109.59,109.88,109.59,109.72,12811.0,109.59,109.88,109.59,109.72,12811.0
2017-12-19 10:15:00,109.68,109.7,109.44,109.58,6860.0,109.68,109.7,109.44,109.58,6860.0
2017-12-19 10:20:00,109.62,109.76,109.48,109.56,14414.0,109.62,109.76,109.48,109.56,14414.0
2017-12-19 10:25:00,109.61,109.78,109.5,109.64,10297.0,109.61,109.78,109.5,109.64,10297.0
2017-12-19 10:30:00,109.75,109.97,109.69,109.94,6199.0,109.75,109.97,109.69,109.94,6199.0
2017-12-19 10:35:00,110.0,110.03,109.76,109.85,7102.0,110.0,110.03,109.76,109.85,7102.0
2017-12-19 10:40:00,109.9,110.04,109.81,110.04,5300.0,109.9,110.04,109.81,110.04,5300.0
2017-12-19 10:45:00,109.88,110.12,109.88,109.96,4962.0,109.88,110.12,109.88,109.96,4962.0
2017-12-19 10:50:00,110.0,110.05,109.57,109.57,12991.0,110.0,110.05,109.57,109.57,12991.0
2017-12-19 10:55:00,109.57,109.61,109.5,109.61,5822.0,109.57,109.61,109.5,109.61,5822.0
2017-12-19 11:00:00,109.58,109.77,109.41,109.61,5039.0,109.58,109.77,109.41,109.61,5039.0
2017-12-19 11:05:00,109.62,109.77,109.18,109.19,6500.0,109.62,109.77,109.18,109.19,6500.0
2017-12-19 11:10:00,109.22,109.29,109.05,109.18,7700.0,109.22,109.29,109.05,109.18,7700.0
2017-12-19 11:15:00,109.2,109.33,109.1,109.33,6100.0,109.2,109.33,109.1,109.33,6100.0
2017-12-19 11:20:00,109.22,109.34,109.17,109.21,11437.0,109.22,109.34,109.17,109.21,11437.0
2017-12-19 11:25:00,109.19,109.45,109.19,109.43,5350.0,109.19,109.45,109.19,109.43,5350.0
2017-12-19 11:30:00,109.47,109.56,109.3,109.46,9405.0,109.47,109.56,109.3,109.46,9405.0
2017-12-19 11:35:00,109.4,109.75,109.4,109.75,3737.0,109.4,109.75,109.4,109.75,3737.0
2017-12-19 11:40:00,109.73,109.81,109.47,109.48,8973.0,109.73,109.81,109.47,109.48,8973.0
2017-12-19 11:45:00,109.41,109.45,109.21,109.25,3374.0,109.41,109.45,109.21,109.25,3374.0
2017-12-19 11:50:00,109.34,109.47,109.05,109.05,5238.0,109.34,109.47,109.05,109.05,5238.0
2017-12-19 11:55:00,109.08,109.08,108.78,109.0,5595.0,109.08,109.08,108.78,109.0,5595.0
2017-12-19 12:00:00,108.96,109.05,108.9,108.9,6164.0,108.96,109.05,108.9,108.9,6164.0
2017-12-19 12:05:00,108.95,108.96,108.65,108.8,7353.0,108.95,108.96,108.65,108.8,7353.0
2017-12-19 12:10:00,108.8,108.9,108.72,108.78,13039.0,108.8,108.9,108.72,108.78,13039.0
2017-12-19 12:15:00,108.78,108.86,108.57,108.64,12532.0,108.78,108.86,108.57,108.64,12532.0
2017-12-19 12:20:00,108.72,108.81,108.68,108.7,15023.0,108.72,108.81,108.68,108.7,15023.0
2017-12-19 12:25:00,108.67,108.81,108.67,108.81,1300.0,108.67,108.81,108.67,108.81,1300.0
2017-12-19 12:30:00,108.83,109.09,108.79,109.08,4250.0,108.83,109.09,108.79,109.08,4250.0
2017-12-19 12:35:00,109.09,109.11,108.88,108.97,5700.0,109.09,109.11,108.88,108.97,5700.0
2017-12-19 12:40:00,109.02,109.09,108.95,109.0,3633.0,109.02,109.09,108.95,109.0,3633.0
2017-12-19 12:45:00,109.07,109.19,109.04,109.18,3820.0,109.07,109.19,109.04,109.18,3820.0
2017-12-19 12:50:00,109.14,109.28,109.04,109.28,2400.0,109.14,109.28,109.04,109.28,2400.0
2017-12-19 12:55:00,109.24,109.26,109.04,109.05,4800.0,109.24,109.26,109.04,109.05,4800.0
2017-12-19 13:00:00,109.04,109.07,108.88,109.03,13118.0,109.04,109.07,108.88,109.03,13118.0
2017-12-19 13:05:00,109.08,109.08,108.77,108.81,18975.0,109.08,109.08,108.77,108.81,18975.0
2017-12-19 13:10:00,108.73,108.86,108.65,108.86,3600.0,108.73,108.86,108.65,108.86,3600.0
2017-12-19 13:15:00,108.86,108.86,108.69,108.83,5434.0,108.86,108.86,108.69,108.83,5434.0
2017-12-19 13:20:00,108.84,108.84,108.71,108.81,4608.0,108.84,108.84,108.71,108.81,4608.0
2017-12-19 13:25:00,108.85,108.87,108.75,108.81,2300.0,108.85,108.87,108.75,108.81,2300.0
2017-12-19 13:30:00,108.79,109.01,108.67,109.01,6758.0,108.79,109.01,108.67,109.01,6758.0
2017-12-19 13:35:00,109.04,109.12,109.03,109.12,6464.0,109.04,109.12,109.03,109.12,6464.0
2017-12-19 13:40:00,109.06,109.31,109.06,109.3,5506.0,109.06,109.31,109.06,109.3,5506.0
2017-12-19 13:45:00,109.33,109.45,109.32,109.39,5883.0,109.33,109.45,109.32,109.39,5883.0
2017-12-19 13:50:00,109.33,109.41,109.28,109.41,13726.0,109.33,109.41,109.28,109.41,13726.0
2017-12-19 13:55:00,109.42,109.45,109.32,109.36,7928.0,109.42,109.45,109.32,109.36,7928.0
2017-12-19 14:00:00,109.36,109.44,109.33,109.36,5210.0,109.36,109.44,109.33,109.36,5210.0
2017-12-19 14:05:00,109.35,109.4,109.32,109.36,3737.0,109.35,109.4,109.32,109.36,3737.0
2017-12-19 14:10:00,109.41,109.45,109.24,109.32,5612.0,109.41,109.45,109.24,109.32,5612.0
2017-12-19 14:15:00,109.24,109.4,109.19,109.39,5100.0,109.24,109.4,109.19,109.39,5100.0
2017-12-19 14:20:00,109.44,109.45,109.35,109.45,4425.0,109.44,109.45,109.35,109.45,4425.0
2017-12-19 14:25:00,109.48,109.49,109.37,109.39,6317.0,109.48,109.49,109.37,109.39,6317.0
2017-12-19 14:30:00,109.41,109.41,109.08,109.18,8453.0,109.41,109.41,109.08,109.18,8453.0
2017-12-19 14:35:00,109.17,109.25,109.06,109.23,3500.0,109.17,109.25,109.06,109.23,3500.0
2017-12-19 14:40:00,109.2,109.35,109.2,109.26,6128.0,109.2,109.35,109.2,109.26,6128.0
2017-12-19 14:45:00,109.25,109.32,108.99,109.0,14031.0,109.25,109.32,108.99,109.0,14031.0
2017-12-19 14:50:00,109.01,109.07,108.82,108.82,15416.0,109.01,109.07,108.82,108.82,15416.0
2017-12-19 14:55:00,108.88,109.06,108.87,109.0,10994.0,108.88,109.06,108.87,109.0,10994.0
2017-12-19 15:00:00,109.03,109.06,108.8,108.84,7128.0,109.03,109.06,108.8,108.84,7128.0
2017-12-19 15:05:00,108.79,108.86,108.71,108.86,5879.0,108.79,108.86,108.71,108.86,5879.0
2017-12-19 15:10:00,108.87,109.13,108.78,109.13,9866.0,108.87,109.13,108.78,109.13,9866.0
2017-12-19 15:15:00,109.16,109.17,108.95,108.98,11709.0,109.16,109.17,108.95,108.98,11709.0
2017-12-19 15:20:00,109.03,109.11,108.94,108.95,11020.0,109.03,109.11,108.94,108.95,11020.0
2017-12-19 15:25:00,108.9,109.03,108.88,109.0,10796.0,108.9,109.03,108.88,109.0,10796.0
2017-12-19 15:30:00,109.02,109.1,108.85,108.87,15106.0,109.02,109.1,108.85,108.87,15106.0
2017-12-19 15:35:00,108.87,108.94,108.81,108.94,14745.0,108.87,108.94,108.81,108.94,14745.0
2017-12-19 15:40:00,108.91,109.01,108.91,109.0,18246.0,108.91,109.01,108.91,109.0,18246.0
2017-12-19 15:45:00,109.02,109.02,108.77,108.82,23849.0,109.02,109.02,108.77,108.82,23849.0
2017-12-19 15:50:00,108.81,109.28,108.81,109.22,69422.0,108.81,109.28,108.81,109.22,69422.0
2017-12-19 15:55:00,109.23,109.38,109.16,109.27,75810.0,109.23,109.38,109.16,109.27,75810.0
2017-12-20 09:30:00,109.86,109.86,108.96,109.0,20498.0,109.86,109.86,108.96,109.0,20498.0
2017-12-20 09:35:00,108.95,108.95,108.59,108.69,16745.0,108.95,108.95,108.59,108.69,16745.0
2017-12-20 09:40:00,108.5,108.52,107.66,107.84,21302.0,108.5,108.52,107.66,107.84,21302.0
2017-12-20 09:45:00,107.95,108.37,107.71,108.07,13743.0,107.95,108.37,107.71,108.07,13743.0
2017-12-20 09:50:00,108.03,108.27,107.97,107.98,9115.0,108.03,108.27,107.97,107.98,9115.0
2017-12-20 09:55:00,108.0,108.34,107.95,108.25,10034.0,108.0,108.34,107.95,108.25,10034.0
2017-12-20 10:00:00,108.23,108.33,107.75,107.89,28690.0,108.23,108.33,107.75,107.89,28690.0
2017-12-20 10:05:00,107.93,108.78,107.88,108.78,48865.0,107.93,108.78,107.88,108.78,48865.0
2017-12-20 10:10:00,108.79,108.84,108.56,108.77,8050.0,108.79,108.84,108.56,108.77,8050.0
2017-12-20 10:15:00,108.76,108.85,108.32,108.32,6356.0,108.76,108.85,108.32,108.32,6356.0
2017-12-20 10:20:00,108.45,108.7,108.31,108.43,6772.0,108.45,108.7,108.31,108.43,6772.0
2017-12-20 10:25:00,108.49,108.63,108.4,108.47,6200.0,108.49,108.63,108.4,108.47,6200.0
2017-12-20 10:30:00,108.59,108.66,108.32,108.64,3309.0,108.59,108.66,108.32,108.64,3309.0
2017-12-20 10:35:00,108.68,108.75,108.52,108.65,4400.0,108.68,108.75,108.52,108.65,4400.0
2017-12-20 10:40:00,108.64,108.64,108.35,108.5,4450.0,108.64,108.64,108.35,108.5,4450.0
2017-12-20 10:45:00,108.43,108.59,108.4,108.58,4900.0,108.43,108.59,108.4,108.58,4900.0
2017-12-20 10:50:00,108.54,108.74,108.5,108.59,11397.0,108.54,108.74,108.5,108.59,11397.0
2017-12-20 10:55:00,108.56,108.74,108.4,108.46,13026.0,108.56,108.74,108.4,108.46,13026.0
2017-12-20 11:00:00,108.4,108.63,108.28,108.49,7764.0,108.4,108.63,108.28,108.49,7764.0
2017-12-20 11:05:00,108.54,108.59,108.43,108.5,3700.0,108.54,108.59,108.43,108.5,3700.0
2017-12-20 11:10:00,108.62,108.62,108.24,108.43,5822.0,108.62,108.62,108.24,108.43,5822.0
2017-12-20 11:15:00,108.49,108.7,108.38,108.38,3316.0,108.49,108.7,108.38,108.38,3316.0
2017-12-20 11:20:00,108.4,108.55,108.38,108.48,6938.0,108.4,108.55,108.38,108.48,6938.0
2017-12-20 11:25:00,108.59,108.72,108.45,108.66,9630.0,108.59,108.72,108.45,108.66,9630.0
2017-12-20 11:30:00,108.66,108.75,108.45,108.5,7058.0,108.66,108.75,108.45,108.5,7058.0
2017-12-20 11:35:00,108.5,108.5,108.32,108.34,6631.0,108.5,108.5,108.32,108.34,6631.0
2017-12-20 11:40:00,108.27,108.41,108.25,108.32,3185.0,108.27,108.41,108.25,108.32,3185.0
2017-12-20 11:45:00,108.38,108.55,108.38,108.51,5493.0,108.38,108.55,108.38,108.51,5493.0
2017-12-20 11:50:00,108.59,108.68,108.54,108.64,6494.0,108.59,108.68,108.54,108.64,6494.0
2017-12-20 11:55:00,108.69,108.72,108.63,108.68,5976.0,108.69,108.72,108.63,108.68,5976.0
2017-12-20 12:00:00,108.69,108.86,108.65,108.67,7739.0,108.69,108.86,108.65,108.67,7739.0
2017-12-20 12:05:00,108.67,108.7,108.53,108.53,2095.0,108.67,108.7,108.53,108.53,2095.0
2017-12-20 12:10:00,108.56,108.67,108.46,108.67,7026.0,108.56,108.67,108.46,108.67,7026.0
2017-12-20 12:15:00,108.68,108.79,108.68,108.7,2100.0,108.68,108.79,108.68,108.7,2100.0
2017-12-20 12:20:00,108.64,108.78,108.5,108.72,4481.0,108.64,108.78,108.5,108.72,4481.0
2017-12-20 12:25:00,108.7,108.7,108.65,108.69,900.0,108.7,108.7,108.65,108.69,900.0
2017-12-20 12:30:00,108.7,108.7,108.61,108.69,3135.0,108.7,108.7,108.61,108.69,3135.0
2017-12-20 12:35:00,108.69,108.72,108.48,108.48,4004.0,108.69,108.72,108.48,108.48,4004.0
2017-12-20 12:40:00,108.54,108.62,108.49,108.53,2600.0,108.54,108.62,108.49,108.53,2600.0
2017-12-20 12:45:00,108.47,108.57,108.35,108.5,6163.0,108.47,108.57,108.35,108.5,6163.0
2017-12-20 12:50:00,108.5,108.58,108.42,108.52,3318.0,108.5,108.58,108.42,108.52,3318.0
2017-12-20 12:55:00,108.54,108.61,108.53,108.57,1722.0,108.54,108.61,108.53,108.57,1722.0
2017-12-20 13:00:00,108.58,108.68,108.57,108.57,3630.0,108.58,108.68,108.57,108.57,3630.0
2017-12-20 13:05:00,108.6,108.66,108.57,108.57,4222.0,108.6,108.66,108.57,108.57,4222.0
2017-12-20 13:10:00,108.6,108.73,108.58,108.66,5065.0,108.6,108.73,108.58,108.66,5065.0
2017-12-20 13:15:00,108.65,108.65,108.54,108.57,2484.0,108.65,108.65,108.54,108.57,2484.0
2017-12-20 13:20:00,108.53,108.69,108.49,108.69,2584.0,108.53,108.69,108.49,108.69,2584.0
2017-12-20 13:25:00,108.73,108.73,108.6,108.66,1900.0,108.73,108.73,108.6,108.66,1900.0
2017-12-20 13:30:00,108.67,108.74,108.59,108.59,6842.0,108.67,108.74,108.59,108.59,6842.0
2017-12-20 13:35:00,108.62,108.74,108.62,108.64,2400.0,108.62,108.74,108.62,108.64,2400.0
2017-12-20 13:40:00,108.62,108.75,108.62,108.74,3275.0,108.62,108.75,108.62,108.74,3275.0
2017-12-20 13:45:00,108.73,108.87,108.67,108.78,4336.0,108.73,108.87,108.67,108.78,4336.0
2017-12-20 13:50:00,108.85,108.86,108.57,108.62,4899.0,108.85,108.86,108.57,108.62,4899.0
2017-12-20 13:55:00,108.59,108.79,108.55,108.63,5143.0,108.59,108.79,108.55,108.63,5143.0
2017-12-20 14:00:00,108.67,108.67,108.59,108.64,5707.0,108.67,108.67,108.59,108.64,5707.0
2017-12-20 14:05:00,108.63,108.63,108.5,108.5,5600.0,108.63,108.63,108.5,108.5,5600.0
2017-12-20 14:10:00,108.51,108.8,108.43,108.8,7019.0,108.51,108.8,108.43,108.8,7019.0
2017-12-20 14:15:00,108.79,108.9,108.68,108.74,9380.0,108.79,108.9,108.68,108.74,9380.0
2017-12-20 14:20:00,108.74,108.91,108.74,108.85,13052.0,108.74,108.91,108.74,108.85,13052.0
2017-12-20 14:25:00,108.9,108.94,108.79,108.85,5812.0,108.9,108.94,108.79,108.85,5812.0
2017-12-20 14:30:00,108.85,109.08,108.81,108.98,13385.0,108.85,109.08,108.81,108.98,13385.0
2017-12-20 14:35:00,108.95,109.04,108.94,108.95,8257.0,108.95,109.04,108.94,108.95,8257.0
2017-12-20 14:40:00,108.91,108.95,108.86,108.92,5965.0,108.91,108.95,108.86,108.92,5965.0
2017-12-20 14:45:00,108.93,109.02,108.86,108.87,9200.0,108.93,109.02,108.86,108.87,9200.0
2017-12-20 14:50:00,108.89,108.89,108.79,108.79,3752.0,108.89,108.89,108.79,108.79,3752.0
2017-12-20 14:55:00,108.76,109.1,108.75,109.0,10839.0,108.76,109.1,108.75,109.0,10839.0
2017-12-20 15:00:00,109.04,109.2,108.96,109.01,8970.0,109.04,109.2,108.96,109.01,8970.0
2017-12-20 15:05:00,109.0,109.02,108.93,108.96,6345.0,109.0,109.02,108.93,108.96,6345.0
2017-12-20 15:10:00,108.96,108.96,108.89,108.89,4600.0,108.96,108.96,108.89,108.89,4600.0
2017-12-20 15:15:00,108.93,108.93,108.71,108.73,17654.0,108.93,108.93,108.71,108.73,17654.0
2017-12-20 15:20:00,108.71,108.81,108.63,108.68,19980.0,108.71,108.81,108.63,108.68,19980.0
2017-12-20 15:25:00,108.69,108.82,108.69,108.75,13293.0,108.69,108.82,108.69,108.75,13293.0
2017-12-20 15:30:00,108.73,108.77,108.66,108.69,12026.0,108.73,108.77,108.66,108.69,12026.0
2017-12-20 15:35:00,108.69,108.77,108.62,108.77,15983.0,108.69,108.77,108.62,108.77,15983.0
2017-12-20 15:40:00,108.81,108.88,108.75,108.81,17400.0,108.81,108.88,108.75,108.81,17400.0
2017-12-20 15:45:00,108.84,108.85,108.6,108.62,26253.0,108.84,108.85,108.6,108.62,26253.0
2017-12-20 15:50:00,108.61,108.86,108.6,108.84,32625.0,108.61,108.86,108.6,108.84,32625.0
2017-12-20 15:55:00,108.83,108.92,108.72,108.72,63110.0,108.83,108.92,108.72,108.72,63110.0
2017-12-21 09:30:00,108.66,108.66,107.93,108.29,16406.0,108.66,108.66,107.93,108.29,16406.0
2017-12-21 09:35:00,108.3,108.69,108.3,108.63,12816.0,108.3,108.69,108.3,108.63,12816.0
2017-12-21 09:40:00,108.6,108.6,108.09,108.09,6131.0,108.6,108.6,108.09,108.09,6131.0
2017-12-21 09:45:00,107.98,108.38,107.85,108.11,24622.0,107.98,108.38,107.85,108.11,24622.0
2017-12-21 09:50:00,108.05,108.32,107.83,107.85,5361.0,108.05,108.32,107.83,107.85,5361.0
2017-12-21 09:55:00,107.84,107.84,107.46,107.6,13772.0,107.84,107.84,107.46,107.6,13772.0
2017-12-21 10:00:00,107.58,108.29,107.58,108.27,12431.0,107.58,108.29,107.58,108.27,12431.0
2017-12-21 10:05:00,108.22,108.27,107.97,107.98,14273.0,108.22,108.27,107.97,107.98,14273.0
2017-12-21 10:10:00,108.0,108.12,107.86,108.07,13497.0,108.0,108.12,107.86,108.07,13497.0
2017-12-21 10:15:00,108.12,108.16,107.98,108.02,3129.0,108.12,108.16,107.98,108.02,3129.0
2017-12-21 10:20:00,108.01,108.39,107.94,108.32,9600.0,108.01,108.39,107.94,108.32,9600.0
2017-12-21 10:25:00,108.32,108.65,108.31,108.43,36768.0,108.32,108.65,108.31,108.43,36768.0
2017-12-21 10:30:00,108.49,108.5,108.06,108.07,4200.0,108.49,108.5,108.06,108.07,4200.0
2017-12-21 10:35:00,108.08,108.32,108.08,108.25,5500.0,108.08,108.32,108.08,108.25,5500.0
2017-12-21 10:40:00,108.26,108.31,108.16,108.24,4800.0,108.26,108.31,108.16,108.24,4800.0
2017-12-21 10:45:00,108.23,108.33,108.13,108.33,4239.0,108.23,108.33,108.13,108.33,4239.0
2017-12-21 10:50:00,108.36,108.36,108.22,108.36,4197.0,108.36,108.36,108.22,108.36,4197.0
2017-12-21 10:55:00,108.34,108.55,108.32,108.46,4193.0,108.34,108.55,108.32,108.46,4193.0
2017-12-21 11:00:00,108.41,108.47,108.3,108.44,6856.0,108.41,108.47,108.3,108.44,6856.0
2017-12-21 11:05:00,108.41,108.5,108.41,108.48,1500.0,108.41,108.5,108.41,108.48,1500.0
2017-12-21 11:10:00,108.49,108.66,108.49,108.66,2900.0,108.49,108.66,108.49,108.66,2900.0
2017-12-21 11:15:00,108.65,108.77,108.6,108.76,4375.0,108.65,108.77,108.6,108.76,4375.0
2017-12-21 11:20:00,108.76,109.13,108.71,109.13,2965.0,108.76,109.13,108.71,109.13,2965.0
2017-12-21 11:25:00,109.11,109.38,108.83,109.38,30214.0,109.11,109.38,108.83,109.38,30214.0
2017-12-21 11:30:00,109.38,109.5,109.2,109.5,18099.0,109.38,109.5,109.2,109.5,18099.0
2017-12-21 11:35:00,109.46,109.65,109.44,109.56,13029.0,109.46,109.65,109.44,109.56,13029.0
2017-12-21 11:40:00,109.56,109.75,109.54,109.75,12723.0,109.56,109.75,109.54,109.75,12723.0
2017-12-21 11:45:00,109.76,109.91,109.58,109.75,8650.0,109.76,109.91,109.58,109.75,8650.0
2017-12-21 11:50:00,109.66,109.77,109.5,109.5,7635.0,109.66,109.77,109.5,109.5,7635.0
2017-12-21 11:55:00,109.58,109.59,109.48,109.58,4011.0,109.58,109.59,109.48,109.58,4011.0
2017-12-21 12:00:00,109.57,109.74,109.5,109.65,9510.0,109.57,109.74,109.5,109.65,9510.0
2017-12-21 12:05:00,109.62,109.63,109.36,109.52,4835.0,109.62,109.63,109.36,109.52,4835.0
2017-12-21 12:10:00,109.48,109.75,109.46,109.74,2600.0,109.48,109.75,109.46,109.74,2600.0
2017-12-21 12:15:00,109.71,109.71,109.58,109.68,4000.0,109.71,109.71,109.58,109.68,4000.0
2017-12-21 12:20:00,109.66,109.9,109.64,109.9,6380.0,109.66,109.9,109.64,109.9,6380.0
2017-12-21 12:25:00,109.96,110.11,109.95,110.01,5312.0,109.96,110.11,109.95,110.01,5312.0
2017-12-21 12:30:00,109.96,109.98,109.84,109.84,3680.0,109.96,109.98,109.84,109.84,3680.0
2017-12-21 12:35:00,109.88,110.11,109.83,109.99,13231.0,109.88,110.11,109.83,109.99,13231.0
2017-12-21 12:40:00,109.93,109.93,109.77,109.79,6000.0,109.93,109.93,109.77,109.79,6000.0
2017-12-21 12:45:00,109.8,109.88,109.69,109.71,7523.0,109.8,109.88,109.69,109.71,7523.0
2017-12-21 12:50:00,109.77,109.92,109.76,109.76,3500.0,109.77,109.92,109.76,109.76,3500.0
2017-12-21 12:55:00,109.76,109.98,109.76,109.94,5967.0,109.76,109.98,109.76,109.94,5967.0
2017-12-21 13:00:00,109.98,110.29,109.94,110.19,13029.0,109.98,110.29,109.94,110.19,13029.0
2017-12-21 13:05:00,110.19,110.78,110.19,110.78,27713.0,110.19,110.78,110.19,110.78,27713.0
2017-12-21 13:10:00,110.85,110.96,110.61,110.64,14560.0,110.85,110.96,110.61,110.64,14560.0
2017-12-21 13:15:00,110.62,110.73,110.39,110.57,6367.0,110.62,110.73,110.39,110.57,6367.0
2017-12-21 13:20:00,110.69,110.78,110.49,110.59,11920.0,110.69,110.78,110.49,110.59,11920.0
2017-12-21 13:25:00,110.55,110.69,110.55,110.64,5621.0,110.55,110.69,110.55,110.64,5621.0
2017-12-21 13:30:00,110.61,110.95,110.52,110.84,13603.0,110.61,110.95,110.52,110.84,13603.0
2017-12-21 13:35:00,110.83,110.83,110.65,110.75,2814.0,110.83,110.83,110.65,110.75,2814.0
2017-12-21 13:40:00,110.72,110.85,110.62,110.7,5024.0,110.72,110.85,110.62,110.7,5024.0
2017-12-21 13:45:00,110.69,110.96,110.69,110.91,7349.0,110.69,110.96,110.69,110.91,7349.0
2017-12-21 13:50:00,110.87,111.16,110.87,110.97,10134.0,110.87,111.16,110.87,110.97,10134.0
2017-12-21 13:55:00,110.95,111.06,110.86,111.01,7573.0,110.95,111.06,110.86,111.01,7573.0
2017-12-21 14:00:00,111.05,111.05,110.72,110.88,5800.0,111.05,111.05,110.72,110.88,5800.0
2017-12-21 14:05:00,110.88,110.92,110.72,110.73,5534.0,110.88,110.92,110.72,110.73,5534.0
2017-12-21 14:10:00,110.55,110.81,110.55,110.71,7494.0,110.55,110.81,110.55,110.71,7494.0
2017-12-21 14:15:00,110.71,110.93,110.71,110.86,7923.0,110.71,110.93,110.71,110.86,7923.0
2017-12-21 14:20:00,110.86,110.92,110.75,110.88,9900.0,110.86,110.92,110.75,110.88,9900.0
2017-12-21 14:25:00,110.85,110.9,110.72,110.79,4860.0,110.85,110.9,110.72,110.79,4860.0
2017-12-21 14:30:00,110.8,110.83,110.61,110.66,3155.0,110.8,110.83,110.61,110.66,3155.0
2017-12-21 14:35:00,110.59,110.71,110.58,110.68,5800.0,110.59,110.71,110.58,110.68,5800.0
2017-12-21 14:40:00,110.69,110.75,110.64,110.75,5859.0,110.69,110.75,110.64,110.75,5859.0
2017-12-21 14:45:00,110.71,110.77,110.6,110.74,7917.0,110.71,110.77,110.6,110.74,7917.0
2017-12-21 14:50:00,110.75,110.78,110.57,110.57,7804.0,110.75,110.78,110.57,110.57,7804.0
2017-12-21 14:55:00,110.6,110.77,110.6,110.62,16214.0,110.6,110.77,110.6,110.62,16214.0
2017-12-21 15:00:00,110.64,110.77,110.63,110.67,23714.0,110.64,110.77,110.63,110.67,23714.0
2017-12-21 15:05:00,110.7,110.71,110.57,110.57,11318.0,110.7,110.71,110.57,110.57,11318.0
2017-12-21 15:10:00,110.56,110.7,110.52,110.65,10877.0,110.56,110.7,110.52,110.65,10877.0
2017-12-21 15:15:00,110.65,110.72,110.62,110.7,13184.0,110.65,110.72,110.62,110.7,13184.0
2017-12-21 15:20:00,110.7,110.78,110.66,110.75,10105.0,110.7,110.78,110.66,110.75,10105.0
2017-12-21 15:25:00,110.75,110.87,110.75,110.86,14648.0,110.75,110.87,110.75,110.86,14648.0
2017-12-21 15:30:00,110.88,110.91,110.58,110.65,19552.0,110.88,110.91,110.58,110.65,19552.0
2017-12-21 15:35:00,110.65,110.78,110.64,110.64,9971.0,110.65,110.78,110.64,110.64,9971.0
2017-12-21 15:40:00,110.6,110.64,110.55,110.55,11063.0,110.6,110.64,110.55,110.55,11063.0
2017-12-21 15:45:00,110.56,110.71,110.56,110.64,20437.0,110.56,110.71,110.56,110.64,20437.0
2017-12-21 15:50:00,110.62,110.64,110.52,110.55,37680.0,110.62,110.64,110.52,110.55,37680.0
2017-12-21 15:55:00,110.53,110.58,110.41,110.47,42162.0,110.53,110.58,110.41,110.47,42162.0
2017-12-22 09:30:00,110.54,110.76,110.06,110.18,16769.0,110.54,110.76,110.06,110.18,16769.0
2017-12-22 09:35:00,110.19,110.19,109.8,109.87,4250.0,110.19,110.19,109.8,109.87,4250.0
2017-12-22 09:40:00,109.86,109.88,109.57,109.71,24338.0,109.86,109.88,109.57,109.71,24338.0
2017-12-22 09:45:00,109.72,110.05,109.6,109.9,32426.0,109.72,110.05,109.6,109.9,32426.0
2017-12-22 09:50:00,109.9,110.03,109.68,109.7,7844.0,109.9,110.03,109.68,109.7,7844.0
2017-12-22 09:55:00,109.79,110.0,109.54,109.99,3265.0,109.79,110.0,109.54,109.99,3265.0
2017-12-22 10:00:00,110.07,110.07,109.71,109.71,4298.0,110.07,110.07,109.71,109.71,4298.0
2017-12-22 10:05:00,109.72,110.06,109.72,109.95,5442.0,109.72,110.06,109.72,109.95,5442.0
2017-12-22 10:10:00,109.97,110.1,109.88,110.04,4000.0,109.97,110.1,109.88,110.04,4000.0
2017-12-22 10:15:00,110.05,110.23,110.02,110.23,3000.0,110.05,110.23,110.02,110.23,3000.0
2017-12-22 10:20:00,110.23,110.23,109.88,110.04,3600.0,110.23,110.23,109.88,110.04,3600.0
2017-12-22 10:25:00,109.99,110.12,109.94,110.11,6700.0,109.99,110.12,109.94,110.11,6700.0
2017-12-22 10:30:00,110.06,110.25,110.0,110.24,5020.0,110.06,110.25,110.0,110.24,5020.0
2017-12-22 10:35:00,110.25,110.42,110.16,110.34,20300.0,110.25,110.42,110.16,110.34,20300.0
2017-12-22 10:40:00,110.3,110.37,110.13,110.17,4600.0,110.3,110.37,110.13,110.17,4600.0
2017-12-22 10:45:00,110.2,110.27,110.15,110.22,2339.0,110.2,110.27,110.15,110.22,2339.0
2017-12-22 10:50:00,110.24,110.38,110.15,110.38,6531.0,110.24,110.38,110.15,110.38,6531.0
2017-12-22 10:55:00,110.36,110.36,110.17,110.33,6507.0,110.36,110.36,110.17,110.33,6507.0
2017-12-22 11:00:00,110.35,110.35,109.91,110.01,8135.0,110.35,110.35,109.91,110.01,8135.0
2017-12-22 11:05:00,110.07,110.07,109.69,109.76,5421.0,110.07,110.07,109.69,109.76,5421.0
2017-12-22 11:10:00,109.76,109.98,109.76,109.77,3750.0,109.76,109.98,109.76,109.77,3750.0
2017-12-22 11:15:00,109.72,109.79,109.68,109.68,2800.0,109.72,109.79,109.68,109.68,2800.0
2017-12-22 11:20:00,109.75,110.01,109.75,109.84,4015.0,109.75,110.01,109.75,109.84,4015.0
2017-12-22 11:25:00,109.85,109.98,109.84,109.93,8350.0,109.85,109.98,109.84,109.93,8350.0
2017-12-22 11:30:00,109.93,109.95,109.73,109.86,4806.0,109.93,109.95,109.73,109.86,4806.0
2017-12-22 11:35:00,109.86,109.98,109.86,109.87,2600.0,109.86,109.98,109.86,109.87,2600.0
2017-12-22 11:40:00,109.86,109.88,109.81,109.83,1500.0,109.86,109.88,109.81,109.83,1500.0
2017-12-22 11:45:00,109.82,109.9,109.73,109.73,4368.0,109.82,109.9,109.73,109.73,4368.0
2017-12-22 11:50:00,109.8,109.82,109.68,109.68,1710.0,109.8,109.82,109.68,109.68,1710.0
2017-12-22 11:55:00,109.71,109.71,109.65,109.65,2425.0,109.71,109.71,109.65,109.65,2425.0
2017-12-22 12:00:00,109.68,109.7,109.49,109.49,4100.0,109.68,109.7,109.49,109.49,4100.0
2017-12-22 12:05:00,109.48,109.57,109.48,109.53,4108.0,109.48,109.57,109.48,109.53,4108.0
2017-12-22 12:10:00,109.46,109.5,109.39,109.5,4939.0,109.46,109.5,109.39,109.5,4939.0
2017-12-22 12:15:00,109.47,109.59,109.46,109.58,2922.0,109.47,109.59,109.46,109.58,2922.0
2017-12-22 12:20:00,109.58,109.68,109.56,109.64,5685.0,109.58,109.68,109.56,109.64,5685.0
2017-12-22 12:25:00,109.61,109.67,109.61,109.66,2600.0,109.61,109.67,109.61,109.66,2600.0
2017-12-22 12:30:00,109.68,109.68,109.53,109.54,1700.0,109.68,109.68,109.53,109.54,1700.0
2017-12-22 12:35:00,109.51,109.61,109.45,109.56,2100.0,109.51,109.61,109.45,109.56,2100.0
2017-12-22 12:40:00,109.56,109.62,109.52,109.57,700.0,109.56,109.62,109.52,109.57,700.0
2017-12-22 12:45:00,109.56,109.58,109.5,109.55,2656.0,109.56,109.58,109.5,109.55,2656.0
2017-12-22 12:50:00,109.54,109.58,109.51,109.57,1179.0,109.54,109.58,109.51,109.57,1179.0
2017-12-22 12:55:00,109.61,109.61,109.52,109.55,1900.0,109.61,109.61,109.52,109.55,1900.0
2017-12-22 13:00:00,109.51,109.56,109.48,109.56,2198.0,109.51,109.56,109.48,109.56,2198.0
2017-12-22 13:05:00,109.52,109.55,109.51,109.51,600.0,109.52,109.55,109.51,109.51,600.0
2017-12-22 13:10:00,109.54,109.59,109.47,109.55,3000.0,109.54,109.59,109.47,109.55,3000.0
2017-12-22 13:15:00,109.51,109.53,109.46,109.46,2650.0,109.51,109.53,109.46,109.46,2650.0
2017-12-22 13:20:00,109.48,109.5,109.46,109.49,2000.0,109.48,109.5,109.46,109.49,2000.0
2017-12-22 13:25:00,109.51,109.51,109.47,109.5,2700.0,109.51,109.51,109.47,109.5,2700.0
2017-12-22 13:30:00,109.52,109.61,109.49,109.57,4200.0,109.52,109.61,109.49,109.57,4200.0
2017-12-22 13:35:00,109.6,109.8,109.6,109.73,1500.0,109.6,109.8,109.6,109.73,1500.0
2017-12-22 13:40:00,109.69,109.74,109.66,109.69,2700.0,109.69,109.74,109.66,109.69,2700.0
2017-12-22 13:45:00,109.76,109.82,109.76,109.77,1700.0,109.76,109.82,109.76,109.77,1700.0
2017-12-22 13:50:00,109.78,109.82,109.75,109.75,4062.0,109.78,109.82,109.75,109.75,4062.0
2017-12-22 13:55:00,109.75,109.75,109.52,109.57,5406.0,109.75,109.75,109.52,109.57,5406.0
2017-12-22 14:00:00,109.6,109.71,109.59,109.62,2783.0,109.6,109.71,109.59,109.62,2783.0
2017-12-22 14:05:00,109.66,109.71,109.61,109.61,2100.0,109.66,109.71,109.61,109.61,2100.0
2017-12-22 14:10:00,109.58,109.58,109.38,109.39,5142.0,109.58,109.58,109.38,109.39,5142.0
2017-12-22 14:15:00,109.42,109.43,109.32,109.32,4631.0,109.42,109.43,109.32,109.32,4631.0
2017-12-22 14:20:00,109.37,109.5,109.32,109.5,6963.0,109.37,109.5,109.32,109.5,6963.0
2017-12-22 14:25:00,109.53,109.53,109.42,109.42,2310.0,109.53,109.53,109.42,109.42,2310.0
2017-12-22 14:30:00,109.45,109.5,109.44,109.48,1659.0,109.45,109.5,109.44,109.48,1659.0
2017-12-22 14:35:00,109.52,109.56,109.46,109.56,2949.0,109.52,109.56,109.46,109.56,2949.0
2017-12-22 14:40:00,109.55,109.57,109.49,109.49,1711.0,109.55,109.57,109.49,109.49,1711.0
2017-12-22 14:45:00,109.49,109.54,109.46,109.51,5317.0,109.49,109.54,109.46,109.51,5317.0
2017-12-22 14:50:00,109.52,109.52,109.48,109.48,1700.0,109.52,109.52,109.48,109.48,1700.0
2017-12-22 14:55:00,109.51,109.51,109.39,109.39,4785.0,109.51,109.51,109.39,109.39,4785.0
2017-12-22 15:00:00,109.43,109.43,109.27,109.3,4901.0,109.43,109.43,109.27,109.3,4901.0
2017-12-22 15:05:00,109.3,109.45,109.28,109.38,7529.0,109.3,109.45,109.28,109.38,7529.0
2017-12-22 15:10:00,109.37,109.38,109.25,109.25,4709.0,109.37,109.38,109.25,109.25,4709.0
2017-12-22 15:15:00,109.26,109.28,109.2,109.2,2959.0,109.26,109.28,109.2,109.2,2959.0
2017-12-22 15:20:00,109.2,109.24,109.17,109.24,10089.0,109.2,109.24,109.17,109.24,10089.0
2017-12-22 15:25:00,109.27,109.29,109.18,109.18,3809.0,109.27,109.29,109.18,109.18,3809.0
2017-12-22 15:30:00,109.18,109.21,109.12,109.16,6960.0,109.18,109.21,109.12,109.16,6960.0
2017-12-22 15:35:00,109.17,109.19,109.1,109.11,4193.0,109.17,109.19,109.1,109.11,4193.0
2017-12-22 15:40:00,109.11,109.14,109.01,109.05,11316.0,109.11,109.14,109.01,109.05,11316.0
2017-12-22 15:45:00,109.04,109.2,109.01,109.17,13762.0,109.04,109.2,109.01,109.17,13762.0
2017-12-22 15:50:00,109.16,109.17,108.97,109.09,38701.0,109.16,109.17,108.97,109.09,38701.0
2017-12-22 15:55:00,109.12,109.24,109.08,109.15,69653.0,109.12,109.24,109.08,109.15,69653.0
2017-12-26 09:30:00,108.87,109.02,108.1,108.16,18665.0,108.87,109.02,108.1,108.16,18665.0
2017-12-26 09:35:00,108.11,108.36,107.68,107.68,9876.0,108.11,108.36,107.68,107.68,9876.0
2017-12-26 09:40:00,107.87,108.19,107.71,108.19,5600.0,107.87,108.19,107.71,108.19,5600.0
2017-12-26 09:45:00,108.26,108.31,107.97,108.02,9278.0,108.26,108.31,107.97,108.02,9278.0
2017-12-26 09:50:00,107.89,108.07,107.83,108.07,3199.0,107.89,108.07,107.83,108.07,3199.0
2017-12-26 09:55:00,108.07,108.07,107.74,107.84,5023.0,108.07,108.07,107.74,107.84,5023.0
2017-12-26 10:00:00,107.9,108.16,107.81,108.11,2998.0,107.9,108.16,107.81,108.11,2998.0
2017-12-26 10:05:00,108.11,108.19,108.1,108.18,1610.0,108.11,108.19,108.1,108.18,1610.0
2017-12-26 10:10:00,108.12,108.41,108.11,108.41,2189.0,108.12,108.41,108.11,108.41,2189.0
2017-12-26 10:15:00,108.3,108.34,108.15,108.34,2900.0,108.3,108.34,108.15,108.34,2900.0
2017-12-26 10:20:00,108.33,108.48,108.29,108.38,3511.0,108.33,108.48,108.29,108.38,3511.0
2017-12-26 10:25:00,108.45,108.49,108.3,108.33,3479.0,108.45,108.49,108.3,108.33,3479.0
2017-12-26 10:30:00,108.33,108.33,108.17,108.17,1881.0,108.33,108.33,108.17,108.17,1881.0
2017-12-26 10:35:00,108.07,108.07,107.98,108.05,1295.0,108.07,108.07,107.98,108.05,1295.0
2017-12-26 10:40:00,108.02,108.07,107.98,108.03,2330.0,108.02,108.07,107.98,108.03,2330.0
2017-12-26 10:45:00,108.08,108.17,108.05,108.16,2543.0,108.08,108.17,108.05,108.16,2543.0
2017-12-26 10:50:00,108.11,108.16,108.0,108.06,931.0,108.11,108.16,108.0,108.06,931.0
2017-12-26 10:55:00,108.1,108.1,107.86,108.04,4503.0,108.1,108.1,107.86,108.04,4503.0
2017-12-26 11:00:00,108.02,108.13,107.93,108.0,3150.0,108.02,108.13,107.93,108.0,3150.0
2017-12-26 11:05:00,108.11,108.11,108.01,108.02,1822.0,108.11,108.11,108.01,108.02,1822.0
2017-12-26 11:10:00,108.04,108.07,107.82,107.92,4259.0,108.04,108.07,107.82,107.92,4259.0
2017-12-26 11:15:00,107.92,108.06,107.9,107.99,938.0,107.92,108.06,107.9,107.99,938.0
2017-12-26 11:20:00,108.01,108.06,107.92,108.05,1632.0,108.01,108.06,107.92,108.05,1632.0
2017-12-26 11:25:00,108.12,108.12,108.02,108.02,1040.0,108.12,108.12,108.02,108.02,1040.0
2017-12-26 11:30:00,108.09,108.2,108.08,108.16,1600.0,108.09,108.2,108.08,108.16,1600.0
2017-12-26 11:35:00,108.18,108.36,108.15,108.26,8226.0,108.18,108.36,108.15,108.26,8226.0
2017-12-26 11:40:00,108.27,108.27,108.11,108.2,1000.0,108.27,108.27,108.11,108.2,1000.0
2017-12-26 11:45:00,108.25,108.33,108.21,108.24,3194.0,108.25,108.33,108.21,108.24,3194.0
2017-12-26 11:50:00,108.26,108.26,108.18,108.21,1100.0,108.26,108.26,108.18,108.21,1100.0
2017-12-26 11:55:00,108.16,108.25,108.13,108.25,965.0,108.16,108.25,108.13,108.25,965.0
2017-12-26 12:00:00,108.18,108.22,108.13,108.19,1600.0,108.18,108.22,108.13,108.19,1600.0
2017-12-26 12:05:00,108.16,108.2,108.11,108.11,1400.0,108.16,108.2,108.11,108.11,1400.0
2017-12-26 12:10:00,108.2,108.2,108.07,108.07,4491.0,108.2,108.2,108.07,108.07,4491.0
2017-12-26 12:15:00,108.05,108.17,108.05,108.09,800.0,108.05,108.17,108.05,108.09,800.0
2017-12-26 12:20:00,108.15,108.21,108.09,108.15,3515.0,108.15,108.21,108.09,108.15,3515.0
2017-12-26 12:25:00,108.14,108.16,108.14,108.16,400.0,108.14,108.16,108.14,108.16,400.0
2017-12-26 12:30:00,108.2,108.35,108.2,108.31,4858.0,108.2,108.35,108.2,108.31,4858.0
2017-12-26 12:35:00,108.31,108.44,108.3,108.44,1184.0,108.31,108.44,108.3,108.44,1184.0
2017-12-26 12:40:00,108.6,108.81,108.6,108.71,1700.0,108.6,108.81,108.6,108.71,1700.0
2017-12-26 12:45:00,108.69,108.7,108.6,108.7,1200.0,108.69,108.7,108.6,108.7,1200.0
2017-12-26 12:50:00,108.58,108.67,108.57,108.62,1100.0,108.58,108.67,108.57,108.62,1100.0
2017-12-26 12:55:00,108.59,108.59,108.56,108.57,1704.0,108.59,108.59,108.56,108.57,1704.0
2017-12-26 13:00:00,108.66,108.66,108.56,108.59,1560.0,108.66,108.66,108.56,108.59,1560.0
2017-12-26 13:05:00,108.57,108.64,108.5,108.64,2275.0,108.57,108.64,108.5,108.64,2275.0
2017-12-26 13:10:00,108.67,108.72,108.67,108.72,300.0,108.67,108.72,108.67,108.72,300.0
2017-12-26 13:15:00,108.7,108.78,108.7,108.75,2700.0,108.7,108.78,108.7,108.75,2700.0
2017-12-26 13:20:00,108.76,108.85,108.7,108.72,2050.0,108.76,108.85,108.7,108.72,2050.0
2017-12-26 13:25:00,108.71,108.84,108.71,108.77,900.0,108.71,108.84,108.71,108.77,900.0
2017-12-26 13:30:00,108.73,108.83,108.73,108.81,994.0,108.73,108.83,108.73,108.81,994.0
2017-12-26 13:35:00,108.76,108.77,108.66,108.66,1900.0,108.76,108.77,108.66,108.66,1900.0
2017-12-26 13:40:00,108.62,108.68,108.56,108.6,1615.0,108.62,108.68,108.56,108.6,1615.0
2017-12-26 13:45:00,108.55,108.7,108.55,108.7,1000.0,108.55,108.7,108.55,108.7,1000.0
2017-12-26 13:50:00,108.63,108.78,108.58,108.74,5645.0,108.63,108.78,108.58,108.74,5645.0
2017-12-26 13:55:00,108.7,108.7,108.33,108.33,4800.0,108.7,108.7,108.33,108.33,4800.0
2017-12-26 14:00:00,108.41,108.53,108.4,108.53,600.0,108.41,108.53,108.4,108.53,600.0
2017-12-26 14:05:00,108.51,108.65,108.47,108.65,1410.0,108.51,108.65,108.47,108.65,1410.0
2017-12-26 14:10:00,108.62,108.67,108.59,108.67,1846.0,108.62,108.67,108.59,108.67,1846.0
2017-12-26 14:15:00,108.73,108.73,108.64,108.69,1100.0,108.73,108.73,108.64,108.69,1100.0
2017-12-26 14:20:00,108.65,108.65,108.62,108.62,600.0,108.65,108.65,108.62,108.62,600.0
2017-12-26 14:25:00,108.63,108.72,108.6,108.72,1800.0,108.63,108.72,108.6,108.72,1800.0
2017-12-26 14:30:00,108.63,108.63,108.58,108.6,1000.0,108.63,108.63,108.58,108.6,1000.0
2017-12-26 14:35:00,108.55,108.68,108.55,108.68,800.0,108.55,108.68,108.55,108.68,800.0
2017-12-26 14:40:00,108.66,108.66,108.62,108.62,200.0,108.66,108.66,108.62,108.62,200.0
2017-12-26 14:45:00,108.62,108.69,108.55,108.61,1240.0,108.62,108.69,108.55,108.61,1240.0
2017-12-26 14:50:00,108.55,108.55,108.45,108.53,1121.0,108.55,108.55,108.45,108.53,1121.0
2017-12-26 14:55:00,108.49,108.57,108.49,108.56,2239.0,108.49,108.57,108.49,108.56,2239.0
2017-12-26 15:00:00,108.53,108.59,108.45,108.45,3626.0,108.53,108.59,108.45,108.45,3626.0
2017-12-26 15:05:00,108.47,108.48,108.25,108.28,7195.0,108.47,108.48,108.25,108.28,7195.0
2017-12-26 15:10:00,108.34,108.42,108.3,108.33,2408.0,108.34,108.42,108.3,108.33,2408.0
2017-12-26 15:15:00,108.29,108.34,108.28,108.34,900.0,108.29,108.34,108.28,108.34,900.0
2017-12-26 15:20:00,108.34,108.35,108.24,108.25,2080.0,108.34,108.35,108.24,108.25,2080.0
2017-12-26 15:25:00,108.3,108.36,108.24,108.24,1666.0,108.3,108.36,108.24,108.24,1666.0
2017-12-26 15:30:00,108.21,108.27,108.14,108.2,4987.0,108.21,108.27,108.14,108.2,4987.0
2017-12-26 15:35:00,108.19,108.25,108.09,108.2,6243.0,108.19,108.25,108.09,108.2,6243.0
2017-12-26 15:40:00,108.25,108.35,108.2,108.28,5900.0,108.25,108.35,108.2,108.28,5900.0
2017-12-26 15:45:00,108.31,108.38,108.27,108.31,8499.0,108.31,108.38,108.27,108.31,8499.0
2017-12-26 15:50:00,108.34,108.34,108.15,108.16,15375.0,108.34,108.34,108.15,108.16,15375.0
2017-12-26 15:55:00,108.16,108.28,108.13,108.24,17555.0,108.16,108.28,108.13,108.24,17555.0
2017-12-27 09:30:00,108.61,108.61,107.91,108.25,30356.0,108.61,108.61,107.91,108.25,30356.0
2017-12-27 09:35:00,108.3,108.73,108.3,108.72,6189.0,108.3,108.73,108.3,108.72,6189.0
2017-12-27 09:40:00,108.62,109.18,108.62,109.18,14579.0,108.62,109.18,108.62,109.18,14579.0
2017-12-27 09:45:00,108.99,109.17,108.93,108.98,2900.0,108.99,109.17,108.93,108.98,2900.0
2017-12-27 09:50:00,108.95,109.05,108.49,108.84,6127.0,108.95,109.05,108.49,108.84,6127.0
2017-12-27 09:55:00,108.87,109.17,108.87,108.94,19760.0,108.87,109.17,108.87,108.94,19760.0
2017-12-27 10:00:00,108.97,109.25,108.93,109.25,4877.0,108.97,109.25,108.93,109.25,4877.0
2017-12-27 10:05:00,109.16,109.2,108.88,108.88,3337.0,109.16,109.2,108.88,108.88,3337.0
2017-12-27 10:10:00,108.88,109.43,108.87,109.43,5391.0,108.88,109.43,108.87,109.43,5391.0
2017-12-27 10:15:00,109.38,109.79,109.37,109.79,4880.0,109.38,109.79,109.37,109.79,4880.0
2017-12-27 10:20:00,109.76,109.76,109.36,109.36,6695.0,109.76,109.76,109.36,109.36,6695.0
2017-12-27 10:25:00,109.28,109.39,109.28,109.39,725.0,109.28,109.39,109.28,109.39,725.0
2017-12-27 10:30:00,109.37,109.37,109.3,109.3,1600.0,109.37,109.37,109.3,109.3,1600.0
2017-12-27 10:35:00,109.37,109.38,109.08,109.1,4174.0,109.37,109.38,109.08,109.1,4174.0
2017-12-27 10:40:00,109.09,109.14,108.76,108.84,2025.0,109.09,109.14,108.76,108.84,2025.0
2017-12-27 10:45:00,108.89,109.19,108.85,109.19,5250.0,108.89,109.19,108.85,109.19,5250.0
2017-12-27 10:50:00,109.2,109.45,109.15,109.32,21671.0,109.2,109.45,109.15,109.32,21671.0
2017-12-27 10:55:00,109.26,109.27,108.91,108.97,27463.0,109.26,109.27,108.91,108.97,27463.0
2017-12-27 11:00:00,108.99,109.32,108.95,109.16,9400.0,108.99,109.32,108.95,109.16,9400.0
2017-12-27 11:05:00,109.29,109.4,109.23,109.32,5600.0,109.29,109.4,109.23,109.32,5600.0
2017-12-27 11:10:00,109.29,109.3,109.19,109.19,1584.0,109.29,109.3,109.19,109.19,1584.0
2017-12-27 11:15:00,109.24,109.24,108.99,109.05,1691.0,109.24,109.24,108.99,109.05,1691.0
2017-12-27 11:20:00,108.94,108.94,108.64,108.89,1500.0,108.94,108.94,108.64,108.89,1500.0
2017-12-27 11:25:00,108.92,109.13,108.92,109.12,1200.0,108.92,109.13,108.92,109.12,1200.0
2017-12-27 11:30:00,109.12,109.26,109.02,109.04,3144.0,109.12,109.26,109.02,109.04,3144.0
2017-12-27 11:35:00,108.98,109.09,108.98,109.08,1000.0,108.98,109.09,108.98,109.08,1000.0
2017-12-27 11:40:00,109.1,109.1,108.95,108.95,1000.0,109.1,109.1,108.95,108.95,1000.0
2017-12-27 11:45:00,108.87,108.88,108.69,108.72,6289.0,108.87,108.88,108.69,108.72,6289.0
2017-12-27 11:50:00,108.76,108.82,108.41,108.43,5149.0,108.76,108.82,108.41,108.43,5149.0
2017-12-27 11:55:00,108.49,108.55,108.31,108.31,3765.0,108.49,108.55,108.31,108.31,3765.0
2017-12-27 12:00:00,108.29,108.34,108.12,108.28,9030.0,108.29,108.34,108.12,108.28,9030.0
2017-12-27 12:05:00,108.26,108.43,108.25,108.43,2200.0,108.26,108.43,108.25,108.43,2200.0
2017-12-27 12:10:00,108.43,108.5,108.42,108.42,500.0,108.43,108.5,108.42,108.42,500.0
2017-12-27 12:15:00,108.42,108.58,108.39,108.39,2740.0,108.42,108.58,108.39,108.39,2740.0
2017-12-27 12:20:00,108.42,108.53,108.32,108.32,6400.0,108.42,108.53,108.32,108.32,6400.0
2017-12-27 12:25:00,108.29,108.32,108.16,108.22,3550.0,108.29,108.32,108.16,108.22,3550.0
2017-12-27 12:30:00,108.26,108.45,108.16,108.45,3147.0,108.26,108.45,108.16,108.45,3147.0
2017-12-27 12:35:00,108.4,108.42,108.3,108.32,2307.0,108.4,108.42,108.3,108.32,2307.0
2017-12-27 12:40:00,108.36,108.46,108.33,108.45,2150.0,108.36,108.46,108.33,108.45,2150.0
2017-12-27 12:45:00,108.44,108.52,108.42,108.45,3101.0,108.44,108.52,108.42,108.45,3101.0
2017-12-27 12:50:00,108.41,108.5,108.34,108.36,5424.0,108.41,108.5,108.34,108.36,5424.0
2017-12-27 12:55:00,108.39,108.41,108.31,108.34,1600.0,108.39,108.41,108.31,108.34,1600.0
2017-12-27 13:00:00,108.33,108.33,108.11,108.11,4463.0,108.33,108.33,108.11,108.11,4463.0
2017-12-27 13:05:00,108.14,108.19,108.06,108.09,3670.0,108.14,108.19,108.06,108.09,3670.0
2017-12-27 13:10:00,108.11,108.29,108.08,108.29,2603.0,108.11,108.29,108.08,108.29,2603.0
2017-12-27 13:15:00,108.23,108.33,108.2,108.33,870.0,108.23,108.33,108.2,108.33,870.0
2017-12-27 13:20:00,108.28,108.29,108.18,108.18,3867.0,108.28,108.29,108.18,108.18,3867.0
2017-12-27 13:25:00,108.2,108.27,108.12,108.14,14391.0,108.2,108.27,108.12,108.14,14391.0
2017-12-27 13:30:00,108.05,108.22,107.96,108.22,3916.0,108.05,108.22,107.96,108.22,3916.0
2017-12-27 13:35:00,108.18,108.23,108.08,108.2,2460.0,108.18,108.23,108.08,108.2,2460.0
2017-12-27 13:40:00,108.18,108.24,108.08,108.16,4175.0,108.18,108.24,108.08,108.16,4175.0
2017-12-27 13:45:00,108.16,108.22,108.15,108.19,725.0,108.16,108.22,108.15,108.19,725.0
2017-12-27 13:50:00,108.22,108.29,108.16,108.16,1500.0,108.22,108.29,108.16,108.16,1500.0
2017-12-27 13:55:00,108.2,108.2,108.06,108.11,4455.0,108.2,108.2,108.06,108.11,4455.0
2017-12-27 14:00:00,108.15,108.18,108.02,108.02,2837.0,108.15,108.18,108.02,108.02,2837.0
2017-12-27 14:05:00,108.07,108.1,108.06,108.08,1650.0,108.07,108.1,108.06,108.08,1650.0
2017-12-27 14:10:00,108.07,108.11,108.0,108.01,4200.0,108.07,108.11,108.0,108.01,4200.0
2017-12-27 14:15:00,108.04,108.14,108.04,108.05,2448.0,108.04,108.14,108.04,108.05,2448.0
2017-12-27 14:20:00,108.05,108.09,108.03,108.05,1861.0,108.05,108.09,108.03,108.05,1861.0
2017-12-27 14:25:00,108.06,108.06,107.94,107.96,2600.0,108.06,108.06,107.94,107.96,2600.0
2017-12-27 14:30:00,107.99,108.03,107.93,107.97,4700.0,107.99,108.03,107.93,107.97,4700.0
2017-12-27 14:35:00,107.99,107.99,107.77,107.87,9330.0,107.99,107.99,107.77,107.87,9330.0
2017-12-27 14:40:00,107.87,107.88,107.62,107.73,11266.0,107.87,107.88,107.62,107.73,11266.0
2017-12-27 14:45:00,107.72,107.8,107.67,107.8,3773.0,107.72,107.8,107.67,107.8,3773.0
2017-12-27 14:50:00,107.76,107.79,107.53,107.66,15100.0,107.76,107.79,107.53,107.66,15100.0
2017-12-27 14:55:00,107.65,107.75,107.55,107.65,6070.0,107.65,107.75,107.55,107.65,6070.0
2017-12-27 15:00:00,107.68,107.87,107.67,107.74,4017.0,107.68,107.87,107.67,107.74,4017.0
2017-12-27 15:05:00,107.74,107.84,107.74,107.84,2500.0,107.74,107.84,107.74,107.84,2500.0
2017-12-27 15:10:00,107.85,107.85,107.77,107.81,2761.0,107.85,107.85,107.77,107.81,2761.0
2017-12-27 15:15:00,107.79,107.82,107.73,107.73,2125.0,107.79,107.82,107.73,107.73,2125.0
2017-12-27 15:20:00,107.73,107.84,107.71,107.71,7530.0,107.73,107.84,107.71,107.71,7530.0
2017-12-27 15:25:00,107.74,107.84,107.74,107.82,3699.0,107.74,107.84,107.74,107.82,3699.0
2017-12-27 15:30:00,107.79,107.87,107.78,107.87,3960.0,107.79,107.87,107.78,107.87,3960.0
2017-12-27 15:35:00,107.85,107.85,107.74,107.76,4100.0,107.85,107.85,107.74,107.76,4100.0
2017-12-27 15:40:00,107.79,107.83,107.77,107.83,8301.0,107.79,107.83,107.77,107.83,8301.0
2017-12-27 15:45:00,107.83,107.88,107.82,107.86,11931.0,107.83,107.88,107.82,107.86,11931.0
2017-12-27 15:50:00,107.88,108.06,107.88,108.04,17790.0,107.88,108.06,107.88,108.04,17790.0
2017-12-27 15:55:00,108.04,108.04,107.8,107.81,64920.0,108.04,108.04,107.8,107.81,64920.0
2017-12-28 09:30:00,108.3,108.46,107.71,107.99,10047.0,108.3,108.46,107.71,107.99,10047.0
2017-12-28 09:35:00,107.8,107.8,107.45,107.75,5900.0,107.8,107.8,107.45,107.75,5900.0
2017-12-28 09:40:00,107.6,107.65,107.11,107.45,4228.0,107.6,107.65,107.11,107.45,4228.0
2017-12-28 09:45:00,107.68,107.97,107.61,107.81,3550.0,107.68,107.97,107.61,107.81,3550.0
2017-12-28 09:50:00,107.83,107.85,107.55,107.75,3761.0,107.83,107.85,107.55,107.75,3761.0
2017-12-28 09:55:00,107.75,107.94,107.73,107.94,2574.0,107.75,107.94,107.73,107.94,2574.0
2017-12-28 10:00:00,107.89,107.94,107.46,107.5,8251.0,107.89,107.94,107.46,107.5,8251.0
2017-12-28 10:05:00,107.34,107.57,107.34,107.47,3045.0,107.34,107.57,107.34,107.47,3045.0
2017-12-28 10:10:00,107.52,107.71,107.51,107.71,900.0,107.52,107.71,107.51,107.71,900.0
2017-12-28 10:15:00,107.58,107.6,107.48,107.5,7877.0,107.58,107.6,107.48,107.5,7877.0
2017-12-28 10:20:00,107.56,107.68,107.56,107.68,2800.0,107.56,107.68,107.56,107.68,2800.0
2017-12-28 10:25:00,107.68,107.9,107.68,107.86,15400.0,107.68,107.9,107.68,107.86,15400.0
2017-12-28 10:30:00,107.88,107.91,107.76,107.9,11042.0,107.88,107.91,107.76,107.9,11042.0
2017-12-28 10:35:00,107.92,107.93,107.76,107.78,5640.0,107.92,107.93,107.76,107.78,5640.0
2017-12-28 10:40:00,107.78,107.83,107.77,107.81,1510.0,107.78,107.83,107.77,107.81,1510.0
2017-12-28 10:45:00,107.9,108.02,107.88,107.98,8896.0,107.9,108.02,107.88,107.98,8896.0
2017-12-28 10:50:00,108.04,108.04,107.91,107.91,1139.0,108.04,108.04,107.91,107.91,1139.0
2017-12-28 10:55:00,108.0,108.0,107.96,107.96,1800.0,108.0,108.0,107.96,107.96,1800.0
2017-12-28 11:00:00,107.92,107.98,107.88,107.98,1900.0,107.92,107.98,107.88,107.98,1900.0
2017-12-28 11:05:00,107.98,108.16,107.98,108.16,1100.0,107.98,108.16,107.98,108.16,1100.0
2017-12-28 11:10:00,108.15,108.23,108.11,108.16,1800.0,108.15,108.23,108.11,108.16,1800.0
2017-12-28 11:15:00,108.2,108.2,107.99,107.99,3075.0,108.2,108.2,107.99,107.99,3075.0
2017-12-28 11:20:00,107.98,108.03,107.91,107.91,1104.0,107.98,108.03,107.91,107.91,1104.0
2017-12-28 11:25:00,107.86,108.1,107.75,108.05,2200.0,107.86,108.1,107.75,108.05,2200.0
2017-12-28 11:30:00,108.08,108.08,107.92,107.99,3190.0,108.08,108.08,107.92,107.99,3190.0
2017-12-28 11:35:00,108.03,108.04,108.02,108.04,900.0,108.03,108.04,108.02,108.04,900.0
2017-12-28 11:40:00,108.06,108.2,108.06,108.2,2400.0,108.06,108.2,108.06,108.2,2400.0
2017-12-28 11:45:00,108.22,108.45,108.22,108.45,2570.0,108.22,108.45,108.22,108.45,2570.0
2017-12-28 11:50:00,108.43,108.43,108.29,108.38,6800.0,108.43,108.43,108.29,108.38,6800.0
2017-12-28 11:55:00,108.42,108.71,108.42,108.63,15121.0,108.42,108.71,108.42,108.63,15121.0
2017-12-28 12:00:00,108.58,108.6,108.33,108.33,7885.0,108.58,108.6,108.33,108.33,7885.0
2017-12-28 12:05:00,108.39,108.76,108.38,108.67,15046.0,108.39,108.76,108.38,108.67,15046.0
2017-12-28 12:10:00,108.7,108.88,108.67,108.81,4487.0,108.7,108.88,108.67,108.81,4487.0
2017-12-28 12:15:00,108.77,108.96,108.77,108.96,1500.0,108.77,108.96,108.77,108.96,1500.0
2017-12-28 12:20:00,108.97,109.15,108.97,109.15,3816.0,108.97,109.15,108.97,109.15,3816.0
2017-12-28 12:25:00,109.16,109.16,108.97,109.08,8710.0,109.16,109.16,108.97,109.08,8710.0
2017-12-28 12:30:00,109.05,109.13,109.05,109.12,1500.0,109.05,109.13,109.05,109.12,1500.0
2017-12-28 12:35:00,109.13,109.27,109.08,109.19,6453.0,109.13,109.27,109.08,109.19,6453.0
2017-12-28 12:40:00,109.19,109.21,109.13,109.13,6300.0,109.19,109.21,109.13,109.13,6300.0
2017-12-28 12:45:00,109.15,109.28,109.15,109.28,4250.0,109.15,109.28,109.15,109.28,4250.0
2017-12-28 12:50:00,109.27,109.36,109.27,109.27,4398.0,109.27,109.36,109.27,109.27,4398.0
2017-12-28 12:55:00,109.27,109.33,109.27,109.33,3100.0,109.27,109.33,109.27,109.33,3100.0
2017-12-28 13:00:00,109.33,109.55,109.33,109.48,4000.0,109.33,109.55,109.33,109.48,4000.0
2017-12-28 13:05:00,109.54,109.54,109.35,109.35,5305.0,109.54,109.54,109.35,109.35,5305.0
2017-12-28 13:10:00,109.35,109.45,109.33,109.45,4567.0,109.35,109.45,109.33,109.45,4567.0
2017-12-28 13:15:00,109.38,109.42,109.33,109.33,3143.0,109.38,109.42,109.33,109.33,3143.0
2017-12-28 13:20:00,109.27,109.36,109.27,109.36,800.0,109.27,109.36,109.27,109.36,800.0
2017-12-28 13:25:00,109.36,109.41,109.36,109.39,2623.0,109.36,109.41,109.36,109.39,2623.0
2017-12-28 13:30:00,109.35,109.37,109.27,109.28,5111.0,109.35,109.37,109.27,109.28,5111.0
2017-12-28 13:35:00,109.27,109.32,109.13,109.15,10300.0,109.27,109.32,109.13,109.15,10300.0
2017-12-28 13:40:00,109.19,109.19,109.12,109.15,5716.0,109.19,109.19,109.12,109.15,5716.0
2017-12-28 13:45:00,109.12,109.15,109.03,109.03,5479.0,109.12,109.15,109.03,109.03,5479.0
2017-12-28 13:50:00,108.96,109.04,108.96,109.0,1874.0,108.96,109.04,108.96,109.0,1874.0
2017-12-28 13:55:00,109.03,109.19,109.0,109.09,6765.0,109.03,109.19,109.0,109.09,6765.0
2017-12-28 14:00:00,109.13,109.15,108.93,108.93,6770.0,109.13,109.15,108.93,108.93,6770.0
2017-12-28 14:05:00,108.93,108.97,108.91,108.91,7427.0,108.93,108.97,108.91,108.91,7427.0
2017-12-28 14:10:00,108.94,108.97,108.9,108.95,3910.0,108.94,108.97,108.9,108.95,3910.0
2017-12-28 14:15:00,108.97,108.97,108.88,108.92,9319.0,108.97,108.97,108.88,108.92,9319.0
2017-12-28 14:20:00,108.92,108.96,108.9,108.91,2185.0,108.92,108.96,108.9,108.91,2185.0
2017-12-28 14:25:00,108.94,108.97,108.91,108.91,10309.0,108.94,108.97,108.91,108.91,10309.0
2017-12-28 14:30:00,108.91,108.96,108.84,108.96,9798.0,108.91,108.96,108.84,108.96,9798.0
2017-12-28 14:35:00,108.96,109.05,108.89,109.05,29163.0,108.96,109.05,108.89,109.05,29163.0
2017-12-28 14:40:00,109.08,109.3,109.07,109.3,9158.0,109.08,109.3,109.07,109.3,9158.0
2017-12-28 14:45:00,109.32,109.44,109.16,109.3,12531.0,109.32,109.44,109.16,109.3,12531.0
2017-12-28 14:50:00,109.29,109.44,109.29,109.32,4776.0,109.29,109.44,109.29,109.32,4776.0
2017-12-28 14:55:00,109.36,109.45,109.36,109.4,4011.0,109.36,109.45,109.36,109.4,4011.0
2017-12-28 15:00:00,109.37,109.5,109.28,109.41,6375.0,109.37,109.5,109.28,109.41,6375.0
2017-12-28 15:05:00,109.45,109.56,109.43,109.56,4982.0,109.45,109.56,109.43,109.56,4982.0
2017-12-28 15:10:00,109.58,109.63,109.49,109.54,7647.0,109.58,109.63,109.49,109.54,7647.0
2017-12-28 15:15:00,109.56,109.68,109.54,109.65,9223.0,109.56,109.68,109.54,109.65,9223.0
2017-12-28 15:20:00,109.66,109.74,109.64,109.69,8508.0,109.66,109.74,109.64,109.69,8508.0
2017-12-28 15:25:00,109.68,109.81,109.64,109.75,6806.0,109.68,109.81,109.64,109.75,6806.0
2017-12-28 15:30:00,109.77,109.79,109.46,109.51,11608.0,109.77,109.79,109.46,109.51,11608.0
2017-12-28 15:35:00,109.51,109.56,109.44,109.55,11967.0,109.51,109.56,109.44,109.55,11967.0
2017-12-28 15:40:00,109.55,109.56,109.38,109.42,14818.0,109.55,109.56,109.38,109.42,14818.0
2017-12-28 15:45:00,109.36,109.45,109.35,109.41,16528.0,109.36,109.45,109.35,109.41,16528.0
2017-12-28 15:50:00,109.39,109.67,109.39,109.62,26103.0,109.39,109.67,109.39,109.62,26103.0
2017-12-28 15:55:00,109.62,109.73,109.55,109.64,50579.0,109.62,109.73,109.55,109.64,50579.0
2017-12-29 09:30:00,109.4,109.71,109.13,109.13,18980.0,109.4,109.71,109.13,109.13,18980.0
2017-12-29 09:35:00,109.38,109.52,108.97,109.15,7050.0,109.38,109.52,108.97,109.15,7050.0
2017-12-29 09:40:00,109.16,109.18,108.8,108.97,8200.0,109.16,109.18,108.8,108.97,8200.0
2017-12-29 09:45:00,108.98,109.0,108.62,108.69,7400.0,108.98,109.0,108.62,108.69,7400.0
2017-12-29 09:50:00,108.74,109.18,108.66,109.02,9395.0,108.74,109.18,108.66,109.02,9395.0
2017-12-29 09:55:00,109.05,109.21,108.7,108.7,14336.0,109.05,109.21,108.7,108.7,14336.0
2017-12-29 10:00:00,108.64,109.04,108.64,109.0,6141.0,108.64,109.04,108.64,109.0,6141.0
2017-12-29 10:05:00,109.06,109.18,108.91,109.09,10378.0,109.06,109.18,108.91,109.09,10378.0
2017-12-29 10:10:00,109.06,109.16,108.87,108.89,6230.0,109.06,109.16,108.87,108.89,6230.0
2017-12-29 10:15:00,108.93,109.09,108.85,109.04,4060.0,108.93,109.09,108.85,109.04,4060.0
2017-12-29 10:20:00,109.04,109.05,108.78,108.82,6025.0,109.04,109.05,108.78,108.82,6025.0
2017-12-29 10:25:00,108.82,109.17,108.79,109.09,8070.0,108.82,109.17,108.79,109.09,8070.0
2017-12-29 10:30:00,109.06,109.19,108.97,108.97,5182.0,109.06,109.19,108.97,108.97,5182.0
2017-12-29 10:35:00,109.05,109.29,108.97,109.25,9802.0,109.05,109.29,108.97,109.25,9802.0
2017-12-29 10:40:00,109.28,109.32,109.0,109.07,24836.0,109.28,109.32,109.0,109.07,24836.0
2017-12-29 10:45:00,109.08,109.14,108.91,108.98,19297.0,109.08,109.14,108.91,108.98,19297.0
2017-12-29 10:50:00,108.85,108.93,108.46,108.47,29547.0,108.85,108.93,108.46,108.47,29547.0
2017-12-29 10:55:00,108.44,108.61,108.25,108.55,15165.0,108.44,108.61,108.25,108.55,15165.0
2017-12-29 11:00:00,108.56,108.56,108.31,108.51,9850.0,108.56,108.56,108.31,108.51,9850.0
2017-12-29 11:05:00,108.51,108.64,108.47,108.59,8126.0,108.51,108.64,108.47,108.59,8126.0
2017-12-29 11:10:00,108.64,108.92,108.54,108.83,25640.0,108.64,108.92,108.54,108.83,25640.0
2017-12-29 11:15:00,108.86,108.97,108.76,108.84,16040.0,108.86,108.97,108.76,108.84,16040.0
2017-12-29 11:20:00,108.8,109.02,108.79,108.94,8966.0,108.8,109.02,108.79,108.94,8966.0
2017-12-29 11:25:00,108.99,109.06,108.82,108.9,6358.0,108.99,109.06,108.82,108.9,6358.0
2017-12-29 11:30:00,108.95,108.95,108.64,108.65,6502.0,108.95,108.95,108.64,108.65,6502.0
2017-12-29 11:35:00,108.7,108.83,108.7,108.82,5400.0,108.7,108.83,108.7,108.82,5400.0
2017-12-29 11:40:00,108.81,108.92,108.68,108.8,7442.0,108.81,108.92,108.68,108.8,7442.0
2017-12-29 11:45:00,108.83,108.97,108.83,108.86,8539.0,108.83,108.97,108.83,108.86,8539.0
2017-12-29 11:50:00,108.93,109.14,108.93,109.01,3274.0,108.93,109.14,108.93,109.01,3274.0
2017-12-29 11:55:00,109.03,109.38,109.03,109.37,9221.0,109.03,109.38,109.03,109.37,9221.0
2017-12-29 12:00:00,109.4,109.67,109.33,109.67,9341.0,109.4,109.67,109.33,109.67,9341.0
2017-12-29 12:05:00,109.71,109.71,109.46,109.52,7136.0,109.71,109.71,109.46,109.52,7136.0
2017-12-29 12:10:00,109.55,109.68,109.53,109.57,5044.0,109.55,109.68,109.53,109.57,5044.0
2017-12-29 12:15:00,109.54,109.59,109.42,109.57,6556.0,109.54,109.59,109.42,109.57,6556.0
2017-12-29 12:20:00,109.62,109.63,109.58,109.6,3880.0,109.62,109.63,109.58,109.6,3880.0
2017-12-29 12:25:00,109.62,109.83,109.62,109.8,7459.0,109.62,109.83,109.62,109.8,7459.0
2017-12-29 12:30:00,109.78,109.85,109.74,109.84,8000.0,109.78,109.85,109.74,109.84,8000.0
2017-12-29 12:35:00,109.87,109.98,109.8,109.88,8198.0,109.87,109.98,109.8,109.88,8198.0
2017-12-29 12:40:00,109.94,109.97,109.78,109.78,4900.0,109.94,109.97,109.78,109.78,4900.0
2017-12-29 12:45:00,109.78,109.83,109.41,109.43,10322.0,109.78,109.83,109.41,109.43,10322.0
2017-12-29 12:50:00,109.43,109.51,109.38,109.39,2300.0,109.43,109.51,109.38,109.39,2300.0
2017-12-29 12:55:00,109.4,109.62,109.39,109.62,2700.0,109.4,109.62,109.39,109.62,2700.0
2017-12-29 13:00:00,109.58,109.61,109.42,109.42,3580.0,109.58,109.61,109.42,109.42,3580.0
2017-12-29 13:05:00,109.38,109.49,109.38,109.4,2400.0,109.38,109.49,109.38,109.4,2400.0
2017-12-29 13:10:00,109.43,109.58,109.4,109.58,4010.0,109.43,109.58,109.4,109.58,4010.0
2017-12-29 13:15:00,109.54,109.9,109.54,109.77,10418.0,109.54,109.9,109.54,109.77,10418.0
2017-12-29 13:20:00,109.8,109.89,109.79,109.89,4791.0,109.8,109.89,109.79,109.89,4791.0
2017-12-29 13:25:00,109.94,109.96,109.92,109.96,700.0,109.94,109.96,109.92,109.96,700.0
2017-12-29 13:30:00,109.96,109.98,109.85,109.89,8122.0,109.96,109.98,109.85,109.89,8122.0
2017-12-29 13:35:00,109.86,109.86,109.68,109.7,3400.0,109.86,109.86,109.68,109.7,3400.0
2017-12-29 13:40:00,109.73,109.76,109.55,109.7,3773.0,109.73,109.76,109.55,109.7,3773.0
2017-12-29 13:45:00,109.75,109.8,109.7,109.8,4960.0,109.75,109.8,109.7,109.8,4960.0
2017-12-29 13:50:00,109.78,109.84,109.67,109.74,5842.0,109.78,109.84,109.67,109.74,5842.0
2017-12-29 13:55:00,109.68,109.84,109.66,109.75,3758.0,109.68,109.84,109.66,109.75,3758.0
2017-12-29 14:00:00,109.72,109.86,109.67,109.86,4509.0,109.72,109.86,109.67,109.86,4509.0
2017-12-29 14:05:00,109.82,109.88,109.78,109.88,3784.0,109.82,109.88,109.78,109.88,3784.0
2017-12-29 14:10:00,109.82,109.96,109.79,109.93,7515.0,109.82,109.96,109.79,109.93,7515.0
2017-12-29 14:15:00,109.9,109.93,109.68,109.78,12134.0,109.9,109.93,109.68,109.78,12134.0
2017-12-29 14:20:00,109.79,109.86,109.74,109.81,5913.0,109.79,109.86,109.74,109.81,5913.0
2017-12-29 14:25:00,109.83,109.86,109.8,109.8,5152.0,109.83,109.86,109.8,109.8,5152.0
2017-12-29 14:30:00,109.81,109.86,109.69,109.72,6935.0,109.81,109.86,109.69,109.72,6935.0
2017-12-29 14:35:00,109.71,109.83,109.69,109.82,6688.0,109.71,109.83,109.69,109.82,6688.0
2017-12-29 14:40:00,109.8,109.85,109.6,109.79,34925.0,109.8,109.85,109.6,109.79,34925.0
2017-12-29 14:45:00,109.79,109.91,109.74,109.78,12660.0,109.79,109.91,109.74,109.78,12660.0
2017-12-29 14:50:00,109.81,109.92,109.78,109.78,8581.0,109.81,109.92,109.78,109.78,8581.0
2017-12-29 14:55:00,109.79,109.85,109.76,109.76,6826.0,109.79,109.85,109.76,109.76,6826.0
2017-12-29 15:00:00,109.77,109.8,109.7,109.79,9992.0,109.77,109.8,109.7,109.79,9992.0
2017-12-29 15:05:00,109.81,109.92,109.81,109.92,3200.0,109.81,109.92,109.81,109.92,3200.0
2017-12-29 15:10:00,109.92,110.03,109.92,110.01,18269.0,109.92,110.03,109.92,110.01,18269.0
2017-12-29 15:15:00,110.0,110.08,109.97,110.04,14371.0,110.0,110.08,109.97,110.04,14371.0
2017-12-29 15:20:00,110.08,110.15,110.01,110.04,12015.0,110.08,110.15,110.01,110.04,12015.0
2017-12-29 15:25:00,110.06,110.1,109.98,110.1,12627.0,110.06,110.1,109.98,110.1,12627.0
2017-12-29 15:30:00,110.07,110.11,109.97,110.07,13713.0,110.07,110.11,109.97,110.07,13713.0
2017-12-29 15:35:00,110.09,110.22,110.03,110.07,14874.0,110.09,110.22,110.03,110.07,14874.0
2017-12-29 15:40:00,110.07,110.1,110.0,110.01,19041.0,110.07,110.1,110.0,110.01,19041.0
2017-12-29 15:45:00,110.01,110.12,109.91,110.12,26905.0,110.01,110.12,109.91,110.12,26905.0
2017-12-29 15:50:00,110.07,110.1,109.8,109.89,42772.0,110.07,110.1,109.8,109.89,42772.0
2017-12-29 15:55:00,109.88,109.98,109.75,109.79,71589.0,109.88,109.98,109.75,109.79,71589.0
2018-01-02 09:30:00,110.03,110.55,109.55,109.69,42685.0,110.03,110.55,109.55,109.69,42685.0
2018-01-02 09:35:00,109.6,110.53,109.6,110.45,8888.0,109.6,110.53,109.6,110.45,8888.0
2018-01-02 09:40:00,110.54,111.25,110.54,110.72,15031.0,110.54,111.25,110.54,110.72,15031.0
2018-01-02 09:45:00,110.72,111.31,110.61,111.22,8128.0,110.72,111.31,110.61,111.22,8128.0
2018-01-02 09:50:00,111.23,111.58,111.02,111.48,15731.0,111.23,111.58,111.02,111.48,15731.0
2018-01-02 09:55:00,111.4,112.24,111.34,112.18,10885.0,111.4,112.24,111.34,112.18,10885.0
2018-01-02 10:00:00,112.19,112.59,111.97,112.49,39249.0,112.19,112.59,111.97,112.49,39249.0
2018-01-02 10:05:00,112.4,112.4,111.94,112.21,10225.0,112.4,112.4,111.94,112.21,10225.0
2018-01-02 10:10:00,112.21,112.28,112.08,112.08,7836.0,112.21,112.28,112.08,112.08,7836.0
2018-01-02 10:15:00,112.1,112.31,111.83,112.09,17896.0,112.1,112.31,111.83,112.09,17896.0
2018-01-02 10:20:00,112.15,112.28,111.95,112.06,13360.0,112.15,112.28,111.95,112.06,13360.0
2018-01-02 10:25:00,112.08,112.43,112.08,112.1,51914.0,112.08,112.43,112.08,112.1,51914.0
2018-01-02 10:30:00,112.21,112.38,111.94,112.03,22044.0,112.21,112.38,111.94,112.03,22044.0
2018-01-02 10:35:00,112.09,112.19,111.84,111.86,6179.0,112.09,112.19,111.84,111.86,6179.0
2018-01-02 10:40:00,111.82,112.03,111.72,112.03,10463.0,111.82,112.03,111.72,112.03,10463.0
2018-01-02 10:45:00,112.03,112.2,111.92,112.05,12869.0,112.03,112.2,111.92,112.05,12869.0
2018-01-02 10:50:00,112.14,112.14,111.7,111.8,7871.0,112.14,112.14,111.7,111.8,7871.0
2018-01-02 10:55:00,111.82,111.91,111.65,111.72,7960.0,111.82,111.91,111.65,111.72,7960.0
2018-01-02 11:00:00,111.77,111.87,111.71,111.73,7811.0,111.77,111.87,111.71,111.73,7811.0
2018-01-02 11:05:00,111.79,111.8,111.35,111.35,9866.0,111.79,111.8,111.35,111.35,9866.0
2018-01-02 11:10:00,111.27,111.38,111.19,111.19,6260.0,111.27,111.38,111.19,111.19,6260.0
2018-01-02 11:15:00,111.16,111.38,110.99,111.07,10335.0,111.16,111.38,110.99,111.07,10335.0
2018-01-02 11:20:00,111.09,111.18,110.95,111.14,11374.0,111.09,111.18,110.95,111.14,11374.0
2018-01-02 11:25:00,111.09,111.34,111.09,111.33,5744.0,111.09,111.34,111.09,111.33,5744.0
2018-01-02 11:30:00,111.33,111.36,111.13,111.16,4450.0,111.33,111.36,111.13,111.16,4450.0
2018-01-02 11:35:00,111.16,111.36,111.13,111.36,5695.0,111.16,111.36,111.13,111.36,5695.0
2018-01-02 11:40:00,111.29,111.51,111.24,111.51,9032.0,111.29,111.51,111.24,111.51,9032.0
2018-01-02 11:45:00,111.56,111.72,111.36,111.59,11549.0,111.56,111.72,111.36,111.59,11549.0
2018-01-02 11:50:00,111.56,111.56,111.47,111.49,2200.0,111.56,111.56,111.47,111.49,2200.0
2018-01-02 11:55:00,111.46,111.6,111.45,111.57,6562.0,111.46,111.6,111.45,111.57,6562.0
2018-01-02 12:00:00,111.58,111.62,111.47,111.49,5195.0,111.58,111.62,111.47,111.49,5195.0
2018-01-02 12:05:00,111.51,111.54,111.38,111.38,5000.0,111.51,111.54,111.38,111.38,5000.0
2018-01-02 12:10:00,111.42,111.57,111.42,111.57,7300.0,111.42,111.57,111.42,111.57,7300.0
2018-01-02 12:15:00,111.57,111.67,111.53,111.58,5075.0,111.57,111.67,111.53,111.58,5075.0
2018-01-02 12:20:00,111.66,111.73,111.65,111.7,8125.0,111.66,111.73,111.65,111.7,8125.0
2018-01-02 12:25:00,111.71,111.82,111.61,111.66,10264.0,111.71,111.82,111.61,111.66,10264.0
2018-01-02 12:30:00,111.71,111.71,111.47,111.51,3150.0,111.71,111.71,111.47,111.51,3150.0
2018-01-02 12:35:00,111.53,111.53,111.38,111.52,3184.0,111.53,111.53,111.38,111.52,3184.0
2018-01-02 12:40:00,111.53,111.59,111.49,111.59,4476.0,111.53,111.59,111.49,111.59,4476.0
2018-01-02 12:45:00,111.57,111.66,111.42,111.54,6874.0,111.57,111.66,111.42,111.54,6874.0
2018-01-02 12:50:00,111.52,111.54,111.34,111.34,3936.0,111.52,111.54,111.34,111.34,3936.0
2018-01-02 12:55:00,111.31,111.48,111.29,111.48,5475.0,111.31,111.48,111.29,111.48,5475.0
2018-01-02 13:00:00,111.53,111.6,111.43,111.45,6544.0,111.53,111.6,111.43,111.45,6544.0
2018-01-02 13:05:00,111.49,111.66,111.49,111.66,4504.0,111.49,111.66,111.49,111.66,4504.0
2018-01-02 13:10:00,111.74,111.83,111.73,111.77,4000.0,111.74,111.83,111.73,111.77,4000.0
2018-01-02 13:15:00,111.73,111.82,111.62,111.82,9100.0,111.73,111.82,111.62,111.82,9100.0
2018-01-02 13:20:00,111.82,111.99,111.82,111.84,7900.0,111.82,111.99,111.82,111.84,7900.0
2018-01-02 13:25:00,111.86,111.95,111.68,111.68,5908.0,111.86,111.95,111.68,111.68,5908.0
2018-01-02 13:30:00,111.76,111.94,111.62,111.81,9955.0,111.76,111.94,111.62,111.81,9955.0
2018-01-02 13:35:00,111.85,111.97,111.68,111.92,7722.0,111.85,111.97,111.68,111.92,7722.0
2018-01-02 13:40:00,111.94,111.98,111.8,111.8,6483.0,111.94,111.98,111.8,111.8,6483.0
2018-01-02 13:45:00,111.8,112.04,111.8,112.04,5151.0,111.8,112.04,111.8,112.04,5151.0
2018-01-02 13:50:00,112.04,112.1,111.98,112.1,9751.0,112.04,112.1,111.98,112.1,9751.0
2018-01-02 13:55:00,112.12,112.36,112.11,112.36,15963.0,112.12,112.36,112.11,112.36,15963.0
2018-01-02 14:00:00,112.38,112.68,112.27,112.56,24375.0,112.38,112.68,112.27,112.56,24375.0
2018-01-02 14:05:00,112.51,112.8,112.51,112.59,15244.0,112.51,112.8,112.51,112.59,15244.0
2018-01-02 14:10:00,112.59,112.66,112.34,112.44,14009.0,112.59,112.66,112.34,112.44,14009.0
2018-01-02 14:15:00,112.45,112.54,112.37,112.49,7812.0,112.45,112.54,112.37,112.49,7812.0
2018-01-02 14:20:00,112.48,112.62,112.38,112.5,9056.0,112.48,112.62,112.38,112.5,9056.0
2018-01-02 14:25:00,112.44,112.56,112.39,112.5,7949.0,112.44,112.56,112.39,112.5,7949.0
2018-01-02 14:30:00,112.46,112.46,112.18,112.18,7427.0,112.46,112.46,112.18,112.18,7427.0
2018-01-02 14:35:00,112.18,112.33,112.1,112.26,8262.0,112.18,112.33,112.1,112.26,8262.0
2018-01-02 14:40:00,112.24,112.35,112.19,112.19,11959.0,112.24,112.35,112.19,112.19,11959.0
2018-01-02 14:45:00,112.19,112.28,112.14,112.14,7150.0,112.19,112.28,112.14,112.14,7150.0
2018-01-02 14:50:00,112.17,112.26,112.15,112.18,9458.0,112.17,112.26,112.15,112.18,9458.0
2018-01-02 14:55:00,112.2,112.3,112.01,112.25,10764.0,112.2,112.3,112.01,112.25,10764.0
2018-01-02 15:00:00,112.21,112.38,112.19,112.32,4338.0,112.21,112.38,112.19,112.32,4338.0
2018-01-02 15:05:00,112.36,112.54,112.35,112.49,13067.0,112.36,112.54,112.35,112.49,13067.0
2018-01-02 15:10:00,112.5,112.66,112.48,112.62,17086.0,112.5,112.66,112.48,112.62,17086.0
2018-01-02 15:15:00,112.65,112.77,112.62,112.72,28345.0,112.65,112.77,112.62,112.72,28345.0
2018-01-02 15:20:00,112.69,112.78,112.58,112.72,39459.0,112.69,112.78,112.58,112.72,39459.0
2018-01-02 15:25:00,112.68,112.81,112.65,112.73,17889.0,112.68,112.81,112.65,112.73,17889.0
2018-01-02 15:30:00,112.73,112.74,112.59,112.67,31883.0,112.73,112.74,112.59,112.67,31883.0
2018-01-02 15:35:00,112.67,112.8,112.62,112.8,18514.0,112.67,112.8,112.62,112.8,18514.0
2018-01-02 15:40:00,112.78,112.95,112.74,112.95,34117.0,112.78,112.95,112.74,112.95,34117.0
2018-01-02 15:45:00,112.94,113.0,112.78,112.86,52854.0,112.94,113.0,112.78,112.86,52854.0
2018-01-02 15:50:00,112.88,113.07,112.76,112.95,58812.0,112.88,113.07,112.76,112.95,58812.0
2018-01-02 15:55:00,112.95,113.0,112.76,112.91,82076.0,112.95,113.0,112.76,112.91,82076.0
2018-01-03 09:30:00,113.47,113.57,112.74,112.98,30885.0,113.47,113.57,112.74,112.98,30885.0
2018-01-03 09:35:00,112.88,113.3,112.86,113.11,8907.0,112.88,113.3,112.86,113.11,8907.0
2018-01-03 09:40:00,113.11,113.82,113.03,113.77,19226.0,113.11,113.82,113.03,113.77,19226.0
2018-01-03 09:45:00,113.7,113.96,113.7,113.92,10479.0,113.7,113.96,113.7,113.92,10479.0
2018-01-03 09:50:00,113.82,114.28,113.74,113.88,25088.0,113.82,114.28,113.74,113.88,25088.0
2018-01-03 09:55:00,113.9,113.96,113.56,113.82,11545.0,113.9,113.96,113.56,113.82,11545.0
2018-01-03 10:00:00,113.78,114.0,113.72,113.83,14198.0,113.78,114.0,113.72,113.83,14198.0
2018-01-03 10:05:00,113.88,113.89,113.55,113.68,10019.0,113.88,113.89,113.55,113.68,10019.0
2018-01-03 10:10:00,113.72,113.94,113.55,113.88,10194.0,113.72,113.94,113.55,113.88,10194.0
2018-01-03 10:15:00,113.85,113.91,113.51,113.7,15844.0,113.85,113.91,113.51,113.7,15844.0
2018-01-03 10:20:00,113.72,113.9,113.66,113.84,9603.0,113.72,113.9,113.66,113.84,9603.0
2018-01-03 10:25:00,113.8,113.85,113.49,113.68,11927.0,113.8,113.85,113.49,113.68,11927.0
2018-01-03 10:30:00,113.72,114.09,113.72,114.09,11948.0,113.72,114.09,113.72,114.09,11948.0
2018-01-03 10:35:00,114.1,114.47,114.06,114.45,12773.0,114.1,114.47,114.06,114.45,12773.0
2018-01-03 10:40:00,114.5,114.67,114.47,114.54,8953.0,114.5,114.67,114.47,114.54,8953.0
2018-01-03 10:45:00,114.5,114.58,114.21,114.33,12700.0,114.5,114.58,114.21,114.33,12700.0
2018-01-03 10:50:00,114.35,114.46,114.35,114.42,16018.0,114.35,114.46,114.35,114.42,16018.0
2018-01-03 10:55:00,114.42,114.46,114.1,114.1,10572.0,114.42,114.46,114.1,114.1,10572.0
2018-01-03 11:00:00,114.15,114.15,113.86,113.86,12401.0,114.15,114.15,113.86,113.86,12401.0
2018-01-03 11:05:00,113.92,114.06,113.82,114.06,9361.0,113.92,114.06,113.82,114.06,9361.0
2018-01-03 11:10:00,113.96,114.22,113.96,114.02,16907.0,113.96,114.22,113.96,114.02,16907.0
2018-01-03 11:15:00,114.02,114.19,113.96,114.18,25978.0,114.02,114.19,113.96,114.18,25978.0
2018-01-03 11:20:00,114.13,114.23,114.08,114.14,13319.0,114.13,114.23,114.08,114.14,13319.0
2018-01-03 11:25:00,114.16,114.2,114.13,114.18,5394.0,114.16,114.2,114.13,114.18,5394.0
2018-01-03 11:30:00,114.14,114.2,114.08,114.14,10081.0,114.14,114.2,114.08,114.14,10081.0
2018-01-03 11:35:00,114.2,114.28,114.12,114.12,15864.0,114.2,114.28,114.12,114.12,15864.0
2018-01-03 11:40:00,114.19,114.19,114.05,114.06,9965.0,114.19,114.19,114.05,114.06,9965.0
2018-01-03 11:45:00,114.05,114.16,114.05,114.13,7151.0,114.05,114.16,114.05,114.13,7151.0
2018-01-03 11:50:00,114.14,114.21,114.08,114.18,7259.0,114.14,114.21,114.08,114.18,7259.0
2018-01-03 11:55:00,114.18,114.18,113.93,113.98,9383.0,114.18,114.18,113.93,113.98,9383.0
2018-01-03 12:00:00,113.96,114.09,113.94,114.09,6848.0,113.96,114.09,113.94,114.09,6848.0
2018-01-03 12:05:00,114.12,114.12,113.85,113.87,5622.0,114.12,114.12,113.85,113.87,5622.0
2018-01-03 12:10:00,113.92,114.05,113.89,114.05,8166.0,113.92,114.05,113.89,114.05,8166.0
2018-01-03 12:15:00,114.04,114.14,114.02,114.07,7654.0,114.04,114.14,114.02,114.07,7654.0
2018-01-03 12:20:00,114.01,114.12,113.96,114.11,11738.0,114.01,114.12,113.96,114.11,11738.0
2018-01-03 12:25:00,114.15,114.22,114.15,114.19,9116.0,114.15,114.22,114.15,114.19,9116.0
2018-01-03 12:30:00,114.2,114.36,114.16,114.36,7189.0,114.2,114.36,114.16,114.36,7189.0
2018-01-03 12:35:00,114.3,114.3,114.18,114.28,4220.0,114.3,114.3,114.18,114.28,4220.0
2018-01-03 12:40:00,114.28,114.36,114.26,114.3,4300.0,114.28,114.36,114.26,114.3,4300.0
2018-01-03 12:45:00,114.3,114.49,114.3,114.34,8350.0,114.3,114.49,114.3,114.34,8350.0
2018-01-03 12:50:00,114.34,114.4,114.32,114.32,5836.0,114.34,114.4,114.32,114.32,5836.0
2018-01-03 12:55:00,114.3,114.36,114.23,114.33,5990.0,114.3,114.36,114.23,114.33,5990.0
2018-01-03 13:00:00,114.32,114.37,114.27,114.36,5302.0,114.32,114.37,114.27,114.36,5302.0
2018-01-03 13:05:00,114.32,114.41,114.31,114.33,2700.0,114.32,114.41,114.31,114.33,2700.0
2018-01-03 13:10:00,114.37,114.4,114.3,114.36,7506.0,114.37,114.4,114.3,114.36,7506.0
2018-01-03 13:15:00,114.38,114.49,114.35,114.47,5764.0,114.38,114.49,114.35,114.47,5764.0
2018-01-03 13:20:00,114.51,114.56,114.47,114.56,2300.0,114.51,114.56,114.47,114.56,2300.0
2018-01-03 13:25:00,114.58,114.65,114.57,114.62,8145.0,114.58,114.65,114.57,114.62,8145.0
2018-01-03 13:30:00,114.63,114.7,114.58,114.59,12004.0,114.63,114.7,114.58,114.59,12004.0
2018-01-03 13:35:00,114.58,114.58,114.39,114.45,2980.0,114.58,114.58,114.39,114.45,2980.0
2018-01-03 13:40:00,114.42,114.46,114.3,114.37,4287.0,114.42,114.46,114.3,114.37,4287.0
2018-01-03 13:45:00,114.38,114.42,114.36,114.42,1325.0,114.38,114.42,114.36,114.42,1325.0
2018-01-03 13:50:00,114.42,114.47,114.4,114.41,5716.0,114.42,114.47,114.4,114.41,5716.0
2018-01-03 13:55:00,114.39,114.39,114.13,114.16,9914.0,114.39,114.39,114.13,114.16,9914.0
2018-01-03 14:00:00,114.16,114.18,113.98,114.06,7976.0,114.16,114.18,113.98,114.06,7976.0
2018-01-03 14:05:00,114.05,114.16,114.03,114.08,9442.0,114.05,114.16,114.03,114.08,9442.0
2018-01-03 14:10:00,114.05,114.2,114.05,114.17,12844.0,114.05,114.2,114.05,114.17,12844.0
2018-01-03 14:15:00,114.19,114.21,114.07,114.13,19176.0,114.19,114.21,114.07,114.13,19176.0
2018-01-03 14:20:00,114.12,114.13,113.94,113.95,7558.0,114.12,114.13,113.94,113.95,7558.0
2018-01-03 14:25:00,113.96,114.1,113.91,114.04,5025.0,113.96,114.1,113.91,114.04,5025.0
2018-01-03 14:30:00,114.08,114.09,113.94,114.01,6155.0,114.08,114.09,113.94,114.01,6155.0
2018-01-03 14:35:00,114.01,114.09,113.97,114.01,11260.0,114.01,114.09,113.97,114.01,11260.0
2018-01-03 14:40:00,114.02,114.02,113.8,113.8,8615.0,114.02,114.02,113.8,113.8,8615.0
2018-01-03 14:45:00,113.85,113.85,113.69,113.71,8468.0,113.85,113.85,113.69,113.71,8468.0
2018-01-03 14:50:00,113.69,113.88,113.69,113.88,8767.0,113.69,113.88,113.69,113.88,8767.0
2018-01-03 14:55:00,113.85,114.06,113.78,113.78,19593.0,113.85,114.06,113.78,113.78,19593.0
2018-01-03 15:00:00,113.78,113.82,113.57,113.66,18791.0,113.78,113.82,113.57,113.66,18791.0
2018-01-03 15:05:00,113.69,113.78,113.58,113.7,12689.0,113.69,113.78,113.58,113.7,12689.0
2018-01-03 15:10:00,113.65,113.7,113.57,113.63,13664.0,113.65,113.7,113.57,113.63,13664.0
2018-01-03 15:15:00,113.63,113.8,113.59,113.7,22678.0,113.63,113.8,113.59,113.7,22678.0
2018-01-03 15:20:00,113.72,113.74,113.59,113.67,14855.0,113.72,113.74,113.59,113.67,14855.0
2018-01-03 15:25:00,113.65,113.71,113.6,113.68,13578.0,113.65,113.71,113.6,113.68,13578.0
2018-01-03 15:30:00,113.66,113.99,113.63,113.78,18000.0,113.66,113.99,113.63,113.78,18000.0
2018-01-03 15:35:00,113.79,113.79,113.6,113.6,23944.0,113.79,113.79,113.6,113.6,23944.0
2018-01-03 15:40:00,113.6,113.76,113.6,113.68,28605.0,113.6,113.76,113.6,113.68,28605.0
2018-01-03 15:45:00,113.67,113.71,113.6,113.65,44681.0,113.67,113.71,113.6,113.65,44681.0
2018-01-03 15:50:00,113.66,114.06,113.65,113.83,69841.0,113.66,114.06,113.65,113.83,69841.0
2018-01-03 15:55:00,113.84,113.98,113.8,113.87,81313.0,113.84,113.98,113.8,113.87,81313.0
2018-01-04 09:30:00,114.92,115.23,114.59,115.23,43826.0,114.92,115.23,114.59,115.23,43826.0
2018-01-04 09:35:00,115.1,115.29,114.63,114.84,29830.0,115.1,115.29,114.63,114.84,29830.0
2018-01-04 09:40:00,114.72,115.08,114.6,114.86,40709.0,114.72,115.08,114.6,114.86,40709.0
2018-01-04 09:45:00,114.86,114.9,114.5,114.69,45381.0,114.86,114.9,114.5,114.69,45381.0
2018-01-04 09:50:00,114.57,114.75,114.4,114.5,32288.0,114.57,114.75,114.4,114.5,32288.0
2018-01-04 09:55:00,114.51,114.51,114.03,114.33,11332.0,114.51,114.51,114.03,114.33,11332.0
2018-01-04 10:00:00,114.32,114.44,113.81,113.89,12846.0,114.32,114.44,113.81,113.89,12846.0
2018-01-04 10:05:00,113.87,114.01,113.65,113.86,16377.0,113.87,114.01,113.65,113.86,16377.0
2018-01-04 10:10:00,113.89,114.1,113.83,114.1,6545.0,113.89,114.1,113.83,114.1,6545.0
2018-01-04 10:15:00,114.07,114.28,113.91,114.05,8946.0,114.07,114.28,113.91,114.05,8946.0
2018-01-04 10:20:00,114.0,114.06,113.82,114.02,15277.0,114.0,114.06,113.82,114.02,15277.0
2018-01-04 10:25:00,114.0,114.1,113.9,114.04,13424.0,114.0,114.1,113.9,114.04,13424.0
2018-01-04 10:30:00,114.04,114.12,113.96,114.12,10405.0,114.04,114.12,113.96,114.12,10405.0
2018-01-04 10:35:00,114.19,114.48,114.1,114.4,10629.0,114.19,114.48,114.1,114.4,10629.0
2018-01-04 10:40:00,114.36,114.55,114.35,114.5,18442.0,114.36,114.55,114.35,114.5,18442.0
2018-01-04 10:45:00,114.45,114.48,114.14,114.2,9500.0,114.45,114.48,114.14,114.2,9500.0
2018-01-04 10:50:00,114.16,114.36,114.15,114.24,13300.0,114.16,114.36,114.15,114.24,13300.0
2018-01-04 10:55:00,114.14,114.18,113.95,114.02,8430.0,114.14,114.18,113.95,114.02,8430.0
2018-01-04 11:00:00,114.02,114.09,113.97,114.01,5658.0,114.02,114.09,113.97,114.01,5658.0
2018-01-04 11:05:00,114.01,114.21,113.93,114.04,11204.0,114.01,114.21,113.93,114.04,11204.0
2018-01-04 11:10:00,114.03,114.15,113.93,113.98,7232.0,114.03,114.15,113.93,113.98,7232.0
2018-01-04 11:15:00,113.93,114.09,113.92,114.0,23044.0,113.93,114.09,113.92,114.0,23044.0
2018-01-04 11:20:00,113.97,114.05,113.95,114.05,8050.0,113.97,114.05,113.95,114.05,8050.0
2018-01-04 11:25:00,114.05,114.34,113.92,114.13,6505.0,114.05,114.34,113.92,114.13,6505.0
2018-01-04 11:30:00,114.17,114.49,114.12,114.43,7078.0,114.17,114.49,114.12,114.43,7078.0
2018-01-04 11:35:00,114.43,114.79,114.43,114.68,15970.0,114.43,114.79,114.43,114.68,15970.0
2018-01-04 11:40:00,114.65,114.65,114.49,114.52,4510.0,114.65,114.65,114.49,114.52,4510.0
2018-01-04 11:45:00,114.46,114.64,114.45,114.54,6623.0,114.46,114.64,114.45,114.54,6623.0
2018-01-04 11:50:00,114.58,114.65,114.43,114.59,9661.0,114.58,114.65,114.43,114.59,9661.0
2018-01-04 11:55:00,114.62,114.62,114.35,114.43,6710.0,114.62,114.62,114.35,114.43,6710.0
2018-01-04 12:00:00,114.43,114.43,114.3,114.37,4584.0,114.43,114.43,114.3,114.37,4584.0
2018-01-04 12:05:00,114.36,114.52,114.36,114.44,4213.0,114.36,114.52,114.36,114.44,4213.0
2018-01-04 12:10:00,114.49,114.64,114.4,114.62,5231.0,114.49,114.64,114.4,114.62,5231.0
2018-01-04 12:15:00,114.59,114.59,114.43,114.49,4671.0,114.59,114.59,114.43,114.49,4671.0
2018-01-04 12:20:00,114.36,114.36,114.08,114.1,4646.0,114.36,114.36,114.08,114.1,4646.0
2018-01-04 12:25:00,114.07,114.08,113.75,113.75,7347.0,114.07,114.08,113.75,113.75,7347.0
2018-01-04 12:30:00,113.78,113.84,113.58,113.61,6900.0,113.78,113.84,113.58,113.61,6900.0
2018-01-04 12:35:00,113.58,113.58,113.4,113.47,4680.0,113.58,113.58,113.4,113.47,4680.0
2018-01-04 12:40:00,113.45,113.51,113.36,113.37,4737.0,113.45,113.51,113.36,113.37,4737.0
2018-01-04 12:45:00,113.38,113.43,113.32,113.33,3600.0,113.38,113.43,113.32,113.33,3600.0
2018-01-04 12:50:00,113.33,113.33,112.87,112.94,9439.0,113.33,113.33,112.87,112.94,9439.0
2018-01-04 12:55:00,113.03,113.03,112.8,112.91,4950.0,113.03,113.03,112.8,112.91,4950.0
2018-01-04 13:00:00,112.81,112.94,112.59,112.59,5940.0,112.81,112.94,112.59,112.59,5940.0
2018-01-04 13:05:00,112.6,112.88,112.59,112.82,7142.0,112.6,112.88,112.59,112.82,7142.0
2018-01-04 13:10:00,112.79,112.93,112.78,112.93,3178.0,112.79,112.93,112.78,112.93,3178.0
2018-01-04 13:15:00,112.92,112.96,112.76,112.87,4663.0,112.92,112.96,112.76,112.87,4663.0
2018-01-04 13:20:00,112.84,112.84,112.7,112.8,4210.0,112.84,112.84,112.7,112.8,4210.0
2018-01-04 13:25:00,112.81,112.81,112.7,112.71,2457.0,112.81,112.81,112.7,112.71,2457.0
2018-01-04 13:30:00,112.7,112.88,112.7,112.84,4530.0,112.7,112.88,112.7,112.84,4530.0
2018-01-04 13:35:00,112.85,113.11,112.85,113.03,6747.0,112.85,113.11,112.85,113.03,6747.0
2018-01-04 13:40:00,113.03,113.36,113.03,113.36,6766.0,113.03,113.36,113.03,113.36,6766.0
2018-01-04 13:45:00,113.36,113.53,113.36,113.53,7343.0,113.36,113.53,113.36,113.53,7343.0
2018-01-04 13:50:00,113.52,113.74,113.51,113.65,5382.0,113.52,113.74,113.51,113.65,5382.0
2018-01-04 13:55:00,113.63,113.75,113.61,113.69,12526.0,113.63,113.75,113.61,113.69,12526.0
2018-01-04 14:00:00,113.62,113.73,113.62,113.68,6800.0,113.62,113.73,113.62,113.68,6800.0
2018-01-04 14:05:00,113.69,113.7,113.55,113.64,8077.0,113.69,113.7,113.55,113.64,8077.0
2018-01-04 14:10:00,113.7,113.7,113.55,113.57,6621.0,113.7,113.7,113.55,113.57,6621.0
2018-01-04 14:15:00,113.63,113.74,113.62,113.62,7124.0,113.63,113.74,113.62,113.62,7124.0
2018-01-04 14:20:00,113.67,113.71,113.56,113.67,10406.0,113.67,113.71,113.56,113.67,10406.0
2018-01-04 14:25:00,113.68,113.72,113.56,113.56,6297.0,113.68,113.72,113.56,113.56,6297.0
2018-01-04 14:30:00,113.6,113.65,113.51,113.56,7142.0,113.6,113.65,113.51,113.56,7142.0
2018-01-04 14:35:00,113.56,113.56,113.49,113.53,2200.0,113.56,113.56,113.49,113.53,2200.0
2018-01-04 14:40:00,113.57,113.66,113.55,113.66,7762.0,113.57,113.66,113.55,113.66,7762.0
2018-01-04 14:45:00,113.63,113.71,113.59,113.66,6842.0,113.63,113.71,113.59,113.66,6842.0
2018-01-04 14:50:00,113.65,113.81,113.64,113.81,5962.0,113.65,113.81,113.64,113.81,5962.0
2018-01-04 14:55:00,113.82,113.82,113.72,113.77,10596.0,113.82,113.82,113.72,113.77,10596.0
2018-01-04 15:00:00,113.76,113.79,113.65,113.74,8218.0,113.76,113.79,113.65,113.74,8218.0
2018-01-04 15:05:00,113.74,113.74,113.59,113.61,6800.0,113.74,113.74,113.59,113.61,6800.0
2018-01-04 15:10:00,113.63,113.76,113.63,113.71,5566.0,113.63,113.76,113.63,113.71,5566.0
2018-01-04 15:15:00,113.7,113.85,113.7,113.83,10862.0,113.7,113.85,113.7,113.83,10862.0
2018-01-04 15:20:00,113.8,113.86,113.77,113.8,6671.0,113.8,113.86,113.77,113.8,6671.0
2018-01-04 15:25:00,113.86,113.92,113.79,113.89,10823.0,113.86,113.92,113.79,113.89,10823.0
2018-01-04 15:30:00,113.88,113.88,113.73,113.85,13737.0,113.88,113.88,113.73,113.85,13737.0
2018-01-04 15:35:00,113.86,113.91,113.76,113.91,12505.0,113.86,113.91,113.76,113.91,12505.0
2018-01-04 15:40:00,113.9,113.98,113.87,113.94,12476.0,113.9,113.98,113.87,113.94,12476.0
2018-01-04 15:45:00,113.94,114.03,113.9,114.02,21496.0,113.94,114.03,113.9,114.02,21496.0
2018-01-04 15:50:00,114.01,114.12,113.91,114.07,41027.0,114.01,114.12,113.91,114.07,41027.0
2018-01-04 15:55:00,114.06,114.16,113.97,114.03,97906.0,114.06,114.16,113.97,114.03,97906.0
2018-01-05 09:30:00,114.91,115.09,114.41,114.99,25351.0,114.91,115.09,114.41,114.99,25351.0
2018-01-05 09:35:00,114.91,114.91,114.28,114.7,15687.0,114.91,114.91,114.28,114.7,15687.0
2018-01-05 09:40:00,114.81,114.84,114.41,114.44,13218.0,114.81,114.84,114.41,114.44,13218.0
2018-01-05 09:45:00,114.38,114.8,114.38,114.8,4531.0,114.38,114.8,114.38,114.8,4531.0
2018-01-05 09:50:00,114.69,115.04,114.66,114.96,6862.0,114.69,115.04,114.66,114.96,6862.0
2018-01-05 09:55:00,114.92,115.2,114.77,114.86,12584.0,114.92,115.2,114.77,114.86,12584.0
2018-01-05 10:00:00,114.92,115.04,114.64,115.04,7098.0,114.92,115.04,114.64,115.04,7098.0
2018-01-05 10:05:00,115.14,115.53,115.12,115.47,14233.0,115.14,115.53,115.12,115.47,14233.0
2018-01-05 10:10:00,115.4,115.45,115.2,115.2,11343.0,115.4,115.45,115.2,115.2,11343.0
2018-01-05 10:15:00,115.23,115.24,114.85,115.05,13415.0,115.23,115.24,114.85,115.05,13415.0
2018-01-05 10:20:00,114.99,115.1,114.75,114.89,17045.0,114.99,115.1,114.75,114.89,17045.0
2018-01-05 10:25:00,114.9,114.9,114.68,114.89,9310.0,114.9,114.9,114.68,114.89,9310.0
2018-01-05 10:30:00,114.87,115.06,114.82,115.01,11124.0,114.87,115.06,114.82,115.01,11124.0
2018-01-05 10:35:00,115.01,115.15,114.97,115.12,11219.0,115.01,115.15,114.97,115.12,11219.0
2018-01-05 10:40:00,115.08,115.11,115.05,115.1,7503.0,115.08,115.11,115.05,115.1,7503.0
2018-01-05 10:45:00,115.06,115.06,114.78,114.91,10727.0,115.06,115.06,114.78,114.91,10727.0
2018-01-05 10:50:00,114.94,115.06,114.82,115.01,7290.0,114.94,115.06,114.82,115.01,7290.0
2018-01-05 10:55:00,115.03,115.2,115.0,115.14,7996.0,115.03,115.2,115.0,115.14,7996.0
2018-01-05 11:00:00,115.08,115.08,114.87,114.88,8131.0,115.08,115.08,114.87,114.88,8131.0
2018-01-05 11:05:00,114.93,114.99,114.84,114.99,6550.0,114.93,114.99,114.84,114.99,6550.0
2018-01-05 11:10:00,114.96,115.25,114.95,115.23,10716.0,114.96,115.25,114.95,115.23,10716.0
2018-01-05 11:15:00,115.23,115.29,115.06,115.27,17330.0,115.23,115.29,115.06,115.27,17330.0
2018-01-05 11:20:00,115.24,115.24,114.98,115.07,6919.0,115.24,115.24,114.98,115.07,6919.0
2018-01-05 11:25:00,115.15,115.18,115.09,115.16,3082.0,115.15,115.18,115.09,115.16,3082.0
2018-01-05 11:30:00,115.16,115.82,115.12,115.82,32579.0,115.16,115.82,115.12,115.82,32579.0
2018-01-05 11:35:00,115.77,116.25,115.74,116.16,23720.0,115.77,116.25,115.74,116.16,23720.0
2018-01-05 11:40:00,116.1,116.12,115.84,115.96,34023.0,116.1,116.12,115.84,115.96,34023.0
2018-01-05 11:45:00,115.95,116.05,115.86,116.0,43349.0,115.95,116.05,115.86,116.0,43349.0
2018-01-05 11:50:00,115.96,116.12,115.81,115.95,36560.0,115.96,116.12,115.81,115.95,36560.0
2018-01-05 11:55:00,116.0,116.01,115.7,115.85,10158.0,116.0,116.01,115.7,115.85,10158.0
2018-01-05 12:00:00,115.89,116.0,115.66,116.0,13300.0,115.89,116.0,115.66,116.0,13300.0
2018-01-05 12:05:00,116.0,116.06,115.73,115.76,14735.0,116.0,116.06,115.73,115.76,14735.0
2018-01-05 12:10:00,115.68,115.74,115.55,115.56,6585.0,115.68,115.74,115.55,115.56,6585.0
2018-01-05 12:15:00,115.53,115.77,115.53,115.77,6110.0,115.53,115.77,115.53,115.77,6110.0
2018-01-05 12:20:00,115.79,115.91,115.74,115.85,7571.0,115.79,115.91,115.74,115.85,7571.0
2018-01-05 12:25:00,115.85,116.17,115.85,116.05,8817.0,115.85,116.17,115.85,116.05,8817.0
2018-01-05 12:30:00,116.05,116.4,116.05,116.31,24001.0,116.05,116.4,116.05,116.31,24001.0
2018-01-05 12:35:00,116.25,116.28,116.1,116.1,10522.0,116.25,116.28,116.1,116.1,10522.0
2018-01-05 12:40:00,116.07,116.11,116.02,116.05,4572.0,116.07,116.11,116.02,116.05,4572.0
2018-01-05 12:45:00,116.09,116.09,115.8,115.81,4000.0,116.09,116.09,115.8,115.81,4000.0
2018-01-05 12:50:00,115.79,115.98,115.75,115.94,4310.0,115.79,115.98,115.75,115.94,4310.0
2018-01-05 12:55:00,115.93,116.15,115.93,116.15,10197.0,115.93,116.15,115.93,116.15,10197.0
2018-01-05 13:00:00,116.14,116.24,116.1,116.21,2932.0,116.14,116.24,116.1,116.21,2932.0
2018-01-05 13:05:00,116.17,116.24,116.15,116.16,3289.0,116.17,116.24,116.15,116.16,3289.0
2018-01-05 13:10:00,116.2,116.45,116.2,116.45,8276.0,116.2,116.45,116.2,116.45,8276.0
2018-01-05 13:15:00,116.43,116.52,116.29,116.31,6895.0,116.43,116.52,116.29,116.31,6895.0
2018-01-05 13:20:00,116.28,116.43,116.18,116.33,9564.0,116.28,116.43,116.18,116.33,9564.0
2018-01-05 13:25:00,116.29,116.35,116.23,116.34,2916.0,116.29,116.35,116.23,116.34,2916.0
2018-01-05 13:30:00,116.35,116.72,116.35,116.6,20882.0,116.35,116.72,116.35,116.6,20882.0
2018-01-05 13:35:00,116.59,116.65,116.5,116.55,9512.0,116.59,116.65,116.5,116.55,9512.0
2018-01-05 13:40:00,116.58,116.68,116.54,116.66,5351.0,116.58,116.68,116.54,116.66,5351.0
2018-01-05 13:45:00,116.71,116.72,116.5,116.5,3066.0,116.71,116.72,116.5,116.5,3066.0
2018-01-05 13:50:00,116.57,116.57,116.41,116.47,2355.0,116.57,116.57,116.41,116.47,2355.0
2018-01-05 13:55:00,116.48,116.6,116.46,116.57,6761.0,116.48,116.6,116.46,116.57,6761.0
2018-01-05 14:00:00,116.58,116.68,116.57,116.68,6398.0,116.58,116.68,116.57,116.68,6398.0
2018-01-05 14:05:00,116.68,116.7,116.61,116.65,8233.0,116.68,116.7,116.61,116.65,8233.0
2018-01-05 14:10:00,116.65,116.72,116.57,116.58,11079.0,116.65,116.72,116.57,116.58,11079.0
2018-01-05 14:15:00,116.56,116.59,116.5,116.52,5903.0,116.56,116.59,116.5,116.52,5903.0
2018-01-05 14:20:00,116.55,116.59,116.54,116.57,3640.0,116.55,116.59,116.54,116.57,3640.0
2018-01-05 14:25:00,116.61,116.69,116.59,116.69,13197.0,116.61,116.69,116.59,116.69,13197.0
2018-01-05 14:30:00,116.71,116.71,116.59,116.59,14825.0,116.71,116.71,116.59,116.59,14825.0
2018-01-05 14:35:00,116.6,116.68,116.6,116.61,4525.0,116.6,116.68,116.6,116.61,4525.0
2018-01-05 14:40:00,116.67,117.09,116.62,116.98,34541.0,116.67,117.09,116.62,116.98,34541.0
2018-01-05 14:45:00,116.94,117.14,116.93,117.07,10527.0,116.94,117.14,116.93,117.07,10527.0
2018-01-05 14:50:00,117.04,117.11,116.93,117.02,14819.0,117.04,117.11,116.93,117.02,14819.0
2018-01-05 14:55:00,116.99,117.03,116.89,116.92,38410.0,116.99,117.03,116.89,116.92,38410.0
2018-01-05 15:00:00,116.92,116.93,116.64,116.68,14650.0,116.92,116.93,116.64,116.68,14650.0
2018-01-05 15:05:00,116.67,116.85,116.67,116.8,7545.0,116.67,116.85,116.67,116.8,7545.0
2018-01-05 15:10:00,116.77,116.78,116.62,116.62,11200.0,116.77,116.78,116.62,116.62,11200.0
2018-01-05 15:15:00,116.58,116.61,116.48,116.51,10159.0,116.58,116.61,116.48,116.51,10159.0
2018-01-05 15:20:00,116.51,116.75,116.5,116.75,34796.0,116.51,116.75,116.5,116.75,34796.0
2018-01-05 15:25:00,116.74,116.85,116.71,116.74,19923.0,116.74,116.85,116.71,116.74,19923.0
2018-01-05 15:30:00,116.73,116.88,116.66,116.85,15243.0,116.73,116.88,116.66,116.85,15243.0
2018-01-05 15:35:00,116.85,116.86,116.61,116.61,26102.0,116.85,116.86,116.61,116.61,26102.0
2018-01-05 15:40:00,116.65,116.77,116.63,116.77,20600.0,116.65,116.77,116.63,116.77,20600.0
2018-01-05 15:45:00,116.76,117.03,116.72,117.0,47303.0,116.76,117.03,116.72,117.0,47303.0
2018-01-05 15:50:00,117.0,117.19,116.99,117.1,46955.0,117.0,117.19,116.99,117.1,46955.0
2018-01-05 15:55:00,117.06,117.08,116.85,116.92,59217.0,117.06,117.08,116.85,116.92,59217.0
2018-01-08 09:30:00,116.5,116.5,115.11,116.4,36702.0,116.5,116.5,115.11,116.4,36702.0
2018-01-08 09:35:00,116.49,116.87,115.98,116.08,16115.0,116.49,116.87,115.98,116.08,16115.0
2018-01-08 09:40:00,116.22,116.31,115.97,116.2,10788.0,116.22,116.31,115.97,116.2,10788.0
2018-01-08 09:45:00,116.09,116.28,115.5,115.51,12188.0,116.09,116.28,115.5,115.51,12188.0
2018-01-08 09:50:00,115.64,116.66,115.52,116.66,12869.0,115.64,116.66,115.52,116.66,12869.0
2018-01-08 09:55:00,116.69,116.84,116.26,116.77,12238.0,116.69,116.84,116.26,116.77,12238.0
2018-01-08 10:00:00,116.78,117.32,116.68,117.32,29301.0,116.78,117.32,116.68,117.32,29301.0
2018-01-08 10:05:00,117.28,117.64,117.13,117.14,14697.0,117.28,117.64,117.13,117.14,14697.0
2018-01-08 10:10:00,117.25,117.84,117.25,117.71,47775.0,117.25,117.84,117.25,117.71,47775.0
2018-01-08 10:15:00,117.63,117.67,117.39,117.48,20094.0,117.63,117.67,117.39,117.48,20094.0
2018-01-08 10:20:00,117.54,117.65,117.43,117.6,19557.0,117.54,117.65,117.43,117.6,19557.0
2018-01-08 10:25:00,117.56,118.01,117.53,117.99,41673.0,117.56,118.01,117.53,117.99,41673.0
2018-01-08 10:30:00,118.02,118.02,117.68,117.68,21551.0,118.02,118.02,117.68,117.68,21551.0
2018-01-08 10:35:00,117.65,117.71,117.45,117.59,59408.0,117.65,117.71,117.45,117.59,59408.0
2018-01-08 10:40:00,117.58,117.82,117.52,117.57,12931.0,117.58,117.82,117.52,117.57,12931.0
2018-01-08 10:45:00,117.63,117.92,117.59,117.92,22930.0,117.63,117.92,117.59,117.92,22930.0
2018-01-08 10:50:00,117.92,118.25,117.8,118.2,13916.0,117.92,118.25,117.8,118.2,13916.0
2018-01-08 10:55:00,118.12,118.29,117.98,118.29,11350.0,118.12,118.29,117.98,118.29,11350.0
2018-01-08 11:00:00,118.27,118.3,118.08,118.18,26063.0,118.27,118.3,118.08,118.18,26063.0
2018-01-08 11:05:00,118.12,118.48,118.12,118.47,13566.0,118.12,118.48,118.12,118.47,13566.0
2018-01-08 11:10:00,118.41,118.76,118.4,118.76,7551.0,118.41,118.76,118.4,118.76,7551.0
2018-01-08 11:15:00,118.73,118.99,118.64,118.71,17959.0,118.73,118.99,118.64,118.71,17959.0
2018-01-08 11:20:00,118.73,118.81,118.62,118.62,15319.0,118.73,118.81,118.62,118.62,15319.0
2018-01-08 11:25:00,118.67,118.67,118.26,118.52,12559.0,118.67,118.67,118.26,118.52,12559.0
2018-01-08 11:30:00,118.6,118.94,118.5,118.93,17652.0,118.6,118.94,118.5,118.93,17652.0
2018-01-08 11:35:00,118.96,119.67,118.95,119.59,21949.0,118.96,119.67,118.95,119.59,21949.0
2018-01-08 11:40:00,119.59,120.18,119.59,119.78,51090.0,119.59,120.18,119.59,119.78,51090.0
2018-01-08 11:45:00,119.91,119.99,119.67,119.67,32033.0,119.91,119.99,119.67,119.67,32033.0
2018-01-08 11:50:00,119.73,119.9,119.51,119.9,11729.0,119.73,119.9,119.51,119.9,11729.0
2018-01-08 11:55:00,119.81,119.96,119.59,119.63,13670.0,119.81,119.96,119.59,119.63,13670.0
2018-01-08 12:00:00,119.7,119.71,119.37,119.38,7910.0,119.7,119.71,119.37,119.38,7910.0
2018-01-08 12:05:00,119.37,119.6,119.31,119.45,13705.0,119.37,119.6,119.31,119.45,13705.0
2018-01-08 12:10:00,119.42,119.68,119.32,119.63,22735.0,119.42,119.68,119.32,119.63,22735.0
2018-01-08 12:15:00,119.71,119.72,119.35,119.54,7314.0,119.71,119.72,119.35,119.54,7314.0
2018-01-08 12:20:00,119.5,119.5,119.1,119.12,4127.0,119.5,119.5,119.1,119.12,4127.0
2018-01-08 12:25:00,119.1,119.12,118.9,118.95,8414.0,119.1,119.12,118.9,118.95,8414.0
2018-01-08 12:30:00,118.93,118.93,118.7,118.91,4959.0,118.93,118.93,118.7,118.91,4959.0
2018-01-08 12:35:00,118.81,119.03,118.7,119.03,4114.0,118.81,119.03,118.7,119.03,4114.0
2018-01-08 12:40:00,119.0,119.0,118.59,118.66,8251.0,119.0,119.0,118.59,118.66,8251.0
2018-01-08 12:45:00,118.63,118.74,118.3,118.4,8850.0,118.63,118.74,118.3,118.4,8850.0
2018-01-08 12:50:00,118.31,118.64,118.28,118.55,6781.0,118.31,118.64,118.28,118.55,6781.0
2018-01-08 12:55:00,118.54,118.57,118.25,118.29,9957.0,118.54,118.57,118.25,118.29,9957.0
2018-01-08 13:00:00,118.37,118.49,118.25,118.36,8012.0,118.37,118.49,118.25,118.36,8012.0
2018-01-08 13:05:00,118.34,118.53,118.28,118.5,4023.0,118.34,118.53,118.28,118.5,4023.0
2018-01-08 13:10:00,118.48,118.48,118.13,118.36,11379.0,118.48,118.48,118.13,118.36,11379.0
2018-01-08 13:15:00,118.36,118.47,118.32,118.37,9049.0,118.36,118.47,118.32,118.37,9049.0
2018-01-08 13:20:00,118.37,118.53,118.31,118.42,5746.0,118.37,118.53,118.31,118.42,5746.0
2018-01-08 13:25:00,118.43,118.48,118.35,118.39,6615.0,118.43,118.48,118.35,118.39,6615.0
2018-01-08 13:30:00,118.35,118.4,118.21,118.21,9673.0,118.35,118.4,118.21,118.21,9673.0
2018-01-08 13:35:00,118.19,118.22,117.92,118.08,8741.0,118.19,118.22,117.92,118.08,8741.0
2018-01-08 13:40:00,117.99,118.23,117.99,118.21,7209.0,117.99,118.23,117.99,118.21,7209.0
2018-01-08 13:45:00,118.21,118.25,118.01,118.01,7008.0,118.21,118.25,118.01,118.01,7008.0
2018-01-08 13:50:00,118.06,118.15,118.02,118.02,3752.0,118.06,118.15,118.02,118.02,3752.0
2018-01-08 13:55:00,118.07,118.24,118.03,118.22,7645.0,118.07,118.24,118.03,118.22,7645.0
2018-01-08 14:00:00,118.23,118.24,118.03,118.05,5948.0,118.23,118.24,118.03,118.05,5948.0
2018-01-08 14:05:00,118.18,118.21,118.04,118.04,3698.0,118.18,118.21,118.04,118.04,3698.0
2018-01-08 14:10:00,118.07,118.33,118.07,118.24,16860.0,118.07,118.33,118.07,118.24,16860.0
2018-01-08 14:15:00,118.22,118.23,118.0,118.15,7156.0,118.22,118.23,118.0,118.15,7156.0
2018-01-08 14:20:00,118.21,118.3,118.14,118.21,4300.0,118.21,118.3,118.14,118.21,4300.0
2018-01-08 14:25:00,118.24,118.24,117.87,117.88,3990.0,118.24,118.24,117.87,117.88,3990.0
2018-01-08 14:30:00,117.93,118.09,117.93,118.09,8980.0,117.93,118.09,117.93,118.09,8980.0
2018-01-08 14:35:00,118.1,118.1,118.0,118.02,7151.0,118.1,118.1,118.0,118.02,7151.0
2018-01-08 14:40:00,117.94,118.0,117.9,117.91,2600.0,117.94,118.0,117.9,117.91,2600.0
2018-01-08 14:45:00,117.91,117.92,117.72,117.72,5908.0,117.91,117.92,117.72,117.72,5908.0
2018-01-08 14:50:00,117.73,117.73,117.4,117.4,14949.0,117.73,117.73,117.4,117.4,14949.0
2018-01-08 14:55:00,117.49,117.65,117.39,117.42,14334.0,117.49,117.65,117.39,117.42,14334.0
2018-01-08 15:00:00,117.47,117.54,117.35,117.53,14744.0,117.47,117.54,117.35,117.53,14744.0
2018-01-08 15:05:00,117.51,117.63,117.5,117.5,4800.0,117.51,117.63,117.5,117.5,4800.0
2018-01-08 15:10:00,117.52,117.67,117.47,117.54,8166.0,117.52,117.67,117.47,117.54,8166.0
2018-01-08 15:15:00,117.51,117.69,117.37,117.69,10133.0,117.51,117.69,117.37,117.69,10133.0
2018-01-08 15:20:00,117.69,117.79,117.62,117.72,7248.0,117.69,117.79,117.62,117.72,7248.0
2018-01-08 15:25:00,117.72,117.72,117.63,117.67,8112.0,117.72,117.72,117.63,117.67,8112.0
2018-01-08 15:30:00,117.64,117.81,117.64,117.71,10052.0,117.64,117.81,117.64,117.71,10052.0
2018-01-08 15:35:00,117.71,117.82,117.42,117.56,20201.0,117.71,117.82,117.42,117.56,20201.0
2018-01-08 15:40:00,117.53,117.65,117.51,117.58,14715.0,117.53,117.65,117.51,117.58,14715.0
2018-01-08 15:45:00,117.6,117.6,117.34,117.34,14642.0,117.6,117.6,117.34,117.34,14642.0
2018-01-08 15:50:00,117.41,117.67,117.31,117.34,35529.0,117.41,117.67,117.31,117.34,35529.0
2018-01-08 15:55:00,117.32,117.5,117.32,117.35,60189.0,117.32,117.5,117.32,117.35,60189.0
2018-01-09 09:30:00,117.77,118.17,114.27,114.56,75430.0,117.77,118.17,114.27,114.56,75430.0
2018-01-09 09:35:00,114.54,115.4,114.38,114.39,80805.0,114.54,115.4,114.38,114.39,80805.0
2018-01-09 09:40:00,114.39,114.72,114.11,114.63,37722.0,114.39,114.72,114.11,114.63,37722.0
2018-01-09 09:45:00,114.6,114.6,114.0,114.01,34314.0,114.6,114.6,114.0,114.01,34314.0
2018-01-09 09:50:00,114.22,114.58,113.76,114.02,41209.0,114.22,114.58,113.76,114.02,41209.0
2018-01-09 09:55:00,114.1,114.31,113.98,114.25,41392.0,114.1,114.31,113.98,114.25,41392.0
2018-01-09 10:00:00,114.15,114.32,113.87,114.1,22507.0,114.15,114.32,113.87,114.1,22507.0
2018-01-09 10:05:00,114.08,114.48,114.08,114.17,34561.0,114.08,114.48,114.08,114.17,34561.0
2018-01-09 10:10:00,114.08,114.32,114.04,114.27,24813.0,114.08,114.32,114.04,114.27,24813.0
2018-01-09 10:15:00,114.27,114.56,114.27,114.4,18475.0,114.27,114.56,114.27,114.4,18475.0
2018-01-09 10:20:00,114.31,114.39,114.2,114.29,12549.0,114.31,114.39,114.2,114.29,12549.0
2018-01-09 10:25:00,114.23,114.38,114.09,114.23,23922.0,114.23,114.38,114.09,114.23,23922.0
2018-01-09 10:30:00,114.24,114.36,114.09,114.26,16542.0,114.24,114.36,114.09,114.26,16542.0
2018-01-09 10:35:00,114.2,114.3,114.03,114.16,62524.0,114.2,114.3,114.03,114.16,62524.0
2018-01-09 10:40:00,114.22,114.34,113.79,114.18,35396.0,114.22,114.34,113.79,114.18,35396.0
2018-01-09 10:45:00,114.12,114.32,114.04,114.05,6492.0,114.12,114.32,114.04,114.05,6492.0
2018-01-09 10:50:00,114.03,114.29,113.88,114.2,15126.0,114.03,114.29,113.88,114.2,15126.0
2018-01-09 10:55:00,114.36,114.62,114.26,114.54,11704.0,114.36,114.62,114.26,114.54,11704.0
2018-01-09 11:00:00,114.58,115.0,114.58,114.85,13861.0,114.58,115.0,114.58,114.85,13861.0
2018-01-09 11:05:00,114.97,115.39,114.91,115.39,6852.0,114.97,115.39,114.91,115.39,6852.0
2018-01-09 11:10:00,115.37,115.48,115.19,115.48,11453.0,115.37,115.48,115.19,115.48,11453.0
2018-01-09 11:15:00,115.47,115.61,115.37,115.58,11913.0,115.47,115.61,115.37,115.58,11913.0
2018-01-09 11:20:00,115.61,115.78,115.44,115.76,20064.0,115.61,115.78,115.44,115.76,20064.0
2018-01-09 11:25:00,115.77,115.83,115.61,115.83,9850.0,115.77,115.83,115.61,115.83,9850.0
2018-01-09 11:30:00,115.77,115.86,115.68,115.78,5099.0,115.77,115.86,115.68,115.78,5099.0
2018-01-09 11:35:00,115.76,115.79,115.56,115.57,6930.0,115.76,115.79,115.56,115.57,6930.0
2018-01-09 11:40:00,115.56,115.71,115.5,115.64,5000.0,115.56,115.71,115.5,115.64,5000.0
2018-01-09 11:45:00,115.62,115.62,115.24,115.27,6331.0,115.62,115.62,115.24,115.27,6331.0
2018-01-09 11:50:00,115.28,115.43,115.23,115.35,5400.0,115.28,115.43,115.23,115.35,5400.0
2018-01-09 11:55:00,115.41,115.42,115.31,115.36,4099.0,115.41,115.42,115.31,115.36,4099.0
2018-01-09 12:00:00,115.33,115.33,115.06,115.31,7188.0,115.33,115.33,115.06,115.31,7188.0
2018-01-09 12:05:00,115.33,115.33,115.07,115.14,6124.0,115.33,115.33,115.07,115.14,6124.0
2018-01-09 12:10:00,115.1,115.2,115.1,115.15,650.0,115.1,115.2,115.1,115.15,650.0
2018-01-09 12:15:00,115.23,115.6,115.19,115.57,14563.0,115.23,115.6,115.19,115.57,14563.0
2018-01-09 12:20:00,115.52,115.52,115.13,115.15,3383.0,115.52,115.52,115.13,115.15,3383.0
2018-01-09 12:25:00,115.22,115.33,115.19,115.21,7743.0,115.22,115.33,115.19,115.21,7743.0
2018-01-09 12:30:00,115.26,115.42,115.26,115.42,2100.0,115.26,115.42,115.26,115.42,2100.0
2018-01-09 12:35:00,115.41,115.51,115.33,115.51,3290.0,115.41,115.51,115.33,115.51,3290.0
2018-01-09 12:40:00,115.51,115.57,115.45,115.46,3070.0,115.51,115.57,115.45,115.46,3070.0
2018-01-09 12:45:00,115.47,115.57,115.4,115.44,8488.0,115.47,115.57,115.4,115.44,8488.0
2018-01-09 12:50:00,115.49,115.77,115.44,115.77,4500.0,115.49,115.77,115.44,115.77,4500.0
2018-01-09 12:55:00,115.8,115.8,115.75,115.8,1055.0,115.8,115.8,115.75,115.8,1055.0
2018-01-09 13:00:00,115.74,115.87,115.73,115.78,3899.0,115.74,115.87,115.73,115.78,3899.0
2018-01-09 13:05:00,115.81,115.81,115.56,115.65,4338.0,115.81,115.81,115.56,115.65,4338.0
2018-01-09 13:10:00,115.65,115.66,115.39,115.49,14240.0,115.65,115.66,115.39,115.49,14240.0
2018-01-09 13:15:00,115.52,115.53,115.39,115.42,8606.0,115.52,115.53,115.39,115.42,8606.0
2018-01-09 13:20:00,115.42,115.51,115.33,115.47,12525.0,115.42,115.51,115.33,115.47,12525.0
2018-01-09 13:25:00,115.43,115.59,115.43,115.5,10726.0,115.43,115.59,115.43,115.5,10726.0
2018-01-09 13:30:00,115.5,115.55,115.27,115.27,12500.0,115.5,115.55,115.27,115.27,12500.0
2018-01-09 13:35:00,115.3,115.36,115.14,115.23,11844.0,115.3,115.36,115.14,115.23,11844.0
2018-01-09 13:40:00,115.3,115.34,115.05,115.05,9146.0,115.3,115.34,115.05,115.05,9146.0
2018-01-09 13:45:00,115.02,115.1,114.89,114.96,12260.0,115.02,115.1,114.89,114.96,12260.0
2018-01-09 13:50:00,114.96,115.15,114.96,115.05,8745.0,114.96,115.15,114.96,115.05,8745.0
2018-01-09 13:55:00,115.06,115.06,114.86,114.86,6191.0,115.06,115.06,114.86,114.86,6191.0
2018-01-09 14:00:00,114.89,115.02,114.88,114.96,7380.0,114.89,115.02,114.88,114.96,7380.0
2018-01-09 14:05:00,114.97,114.99,114.78,114.81,8525.0,114.97,114.99,114.78,114.81,8525.0
2018-01-09 14:10:00,114.78,115.04,114.77,114.95,10211.0,114.78,115.04,114.77,114.95,10211.0
2018-01-09 14:15:00,114.97,114.97,114.87,114.89,4665.0,114.97,114.97,114.87,114.89,4665.0
2018-01-09 14:20:00,114.95,114.95,114.73,114.76,10002.0,114.95,114.95,114.73,114.76,10002.0
2018-01-09 14:25:00,114.74,114.84,114.7,114.8,5382.0,114.74,114.84,114.7,114.8,5382.0
2018-01-09 14:30:00,114.84,115.15,114.84,115.05,13631.0,114.84,115.15,114.84,115.05,13631.0
2018-01-09 14:35:00,115.04,115.12,114.92,114.96,12083.0,115.04,115.12,114.92,114.96,12083.0
2018-01-09 14:40:00,115.02,115.2,115.02,115.05,9682.0,115.02,115.2,115.02,115.05,9682.0
2018-01-09 14:45:00,115.04,115.08,114.84,114.97,9682.0,115.04,115.08,114.84,114.97,9682.0
2018-01-09 14:50:00,114.99,115.02,114.9,114.95,7715.0,114.99,115.02,114.9,114.95,7715.0
2018-01-09 14:55:00,114.97,114.97,114.79,114.79,9012.0,114.97,114.97,114.79,114.79,9012.0
2018-01-09 15:00:00,114.78,114.89,114.75,114.75,14583.0,114.78,114.89,114.75,114.75,14583.0
2018-01-09 15:05:00,114.76,114.86,114.75,114.82,10767.0,114.76,114.86,114.75,114.82,10767.0
2018-01-09 15:10:00,114.85,115.0,114.82,114.91,15297.0,114.85,115.0,114.82,114.91,15297.0
2018-01-09 15:15:00,114.9,114.99,114.65,114.73,22479.0,114.9,114.99,114.65,114.73,22479.0
2018-01-09 15:20:00,114.75,114.82,114.64,114.64,12460.0,114.75,114.82,114.64,114.64,12460.0
2018-01-09 15:25:00,114.67,114.82,114.67,114.7,14400.0,114.67,114.82,114.67,114.7,14400.0
2018-01-09 15:30:00,114.7,114.82,114.66,114.77,22452.0,114.7,114.82,114.66,114.77,22452.0
2018-01-09 15:35:00,114.76,114.85,114.69,114.82,16131.0,114.76,114.85,114.69,114.82,16131.0
2018-01-09 15:40:00,114.83,114.88,114.75,114.84,20172.0,114.83,114.88,114.75,114.84,20172.0
2018-01-09 15:45:00,114.84,114.87,114.63,114.66,23801.0,114.84,114.87,114.63,114.66,23801.0
2018-01-09 15:50:00,114.68,115.13,114.68,115.01,47130.0,114.68,115.13,114.68,115.01,47130.0
2018-01-09 15:55:00,115.02,115.08,114.88,114.92,59973.0,115.02,115.08,114.88,114.92,59973.0
2018-01-10 09:30:00,113.92,114.78,113.76,114.36,39370.0,113.92,114.78,113.76,114.36,39370.0
2018-01-10 09:35:00,114.63,115.2,114.18,114.88,18398.0,114.63,115.2,114.18,114.88,18398.0
2018-01-10 09:40:00,115.0,115.18,114.62,115.07,11741.0,115.0,115.18,114.62,115.07,11741.0
2018-01-10 09:45:00,115.1,115.24,114.35,114.42,20926.0,115.1,115.24,114.35,114.42,20926.0
2018-01-10 09:50:00,114.4,114.46,113.8,114.01,13119.0,114.4,114.46,113.8,114.01,13119.0
2018-01-10 09:55:00,113.92,114.47,113.83,114.3,9062.0,113.92,114.47,113.83,114.3,9062.0
2018-01-10 10:00:00,114.2,114.35,113.94,114.35,4661.0,114.2,114.35,113.94,114.35,4661.0
2018-01-10 10:05:00,114.17,114.38,114.13,114.35,12694.0,114.17,114.38,114.13,114.35,12694.0
2018-01-10 10:10:00,114.35,114.66,114.35,114.55,7954.0,114.35,114.66,114.35,114.55,7954.0
2018-01-10 10:15:00,114.57,114.58,114.18,114.39,4280.0,114.57,114.58,114.18,114.39,4280.0
2018-01-10 10:20:00,114.32,114.33,114.14,114.3,5267.0,114.32,114.33,114.14,114.3,5267.0
2018-01-10 10:25:00,114.31,114.39,114.1,114.14,31843.0,114.31,114.39,114.1,114.14,31843.0
2018-01-10 10:30:00,114.04,114.08,113.9,113.96,7302.0,114.04,114.08,113.9,113.96,7302.0
2018-01-10 10:35:00,113.92,113.92,113.38,113.38,20296.0,113.92,113.92,113.38,113.38,20296.0
2018-01-10 10:40:00,113.47,113.73,113.47,113.67,21208.0,113.47,113.73,113.47,113.67,21208.0
2018-01-10 10:45:00,113.71,113.71,113.29,113.33,18573.0,113.71,113.71,113.29,113.33,18573.0
2018-01-10 10:50:00,113.4,113.42,113.15,113.38,21530.0,113.4,113.42,113.15,113.38,21530.0
2018-01-10 10:55:00,113.38,113.99,113.38,113.97,40706.0,113.38,113.99,113.38,113.97,40706.0
2018-01-10 11:00:00,113.97,114.26,113.78,114.25,38993.0,113.97,114.26,113.78,114.25,38993.0
2018-01-10 11:05:00,114.29,114.7,114.27,114.66,41593.0,114.29,114.7,114.27,114.66,41593.0
2018-01-10 11:10:00,114.64,114.77,114.48,114.48,19007.0,114.64,114.77,114.48,114.48,19007.0
2018-01-10 11:15:00,114.44,114.56,114.31,114.41,11127.0,114.44,114.56,114.31,114.41,11127.0
2018-01-10 11:20:00,114.35,114.35,114.16,114.28,8436.0,114.35,114.35,114.16,114.28,8436.0
2018-01-10 11:25:00,114.28,114.54,114.26,114.4,8484.0,114.28,114.54,114.26,114.4,8484.0
2018-01-10 11:30:00,114.46,114.46,114.24,114.41,7216.0,114.46,114.46,114.24,114.41,7216.0
2018-01-10 11:35:00,114.45,114.49,114.33,114.4,5681.0,114.45,114.49,114.33,114.4,5681.0
2018-01-10 11:40:00,114.45,114.58,114.42,114.58,4550.0,114.45,114.58,114.42,114.58,4550.0
2018-01-10 11:45:00,114.59,114.82,114.57,114.76,8297.0,114.59,114.82,114.57,114.76,8297.0
2018-01-10 11:50:00,114.82,114.94,114.76,114.87,14423.0,114.82,114.94,114.76,114.87,14423.0
2018-01-10 11:55:00,114.87,115.04,114.84,114.96,8023.0,114.87,115.04,114.84,114.96,8023.0
2018-01-10 12:00:00,114.94,115.0,114.79,114.83,6800.0,114.94,115.0,114.79,114.83,6800.0
2018-01-10 12:05:00,114.83,114.83,114.65,114.7,4032.0,114.83,114.83,114.65,114.7,4032.0
2018-01-10 12:10:00,114.65,114.87,114.55,114.6,8299.0,114.65,114.87,114.55,114.6,8299.0
2018-01-10 12:15:00,114.61,114.61,114.5,114.6,4741.0,114.61,114.61,114.5,114.6,4741.0
2018-01-10 12:20:00,114.61,114.81,114.59,114.81,3605.0,114.61,114.81,114.59,114.81,3605.0
2018-01-10 12:25:00,114.82,114.92,114.81,114.84,4493.0,114.82,114.92,114.81,114.84,4493.0
2018-01-10 12:30:00,114.84,114.93,114.79,114.88,4595.0,114.84,114.93,114.79,114.88,4595.0
2018-01-10 12:35:00,114.81,114.88,114.8,114.86,3846.0,114.81,114.88,114.8,114.86,3846.0
2018-01-10 12:40:00,114.83,114.89,114.61,114.63,5137.0,114.83,114.89,114.61,114.63,5137.0
2018-01-10 12:45:00,114.59,114.65,114.51,114.65,5263.0,114.59,114.65,114.51,114.65,5263.0
2018-01-10 12:50:00,114.63,114.63,114.34,114.36,12251.0,114.63,114.63,114.34,114.36,12251.0
2018-01-10 12:55:00,114.38,114.49,114.29,114.29,9430.0,114.38,114.49,114.29,114.29,9430.0
2018-01-10 13:00:00,114.29,114.52,114.29,114.51,6478.0,114.29,114.52,114.29,114.51,6478.0
2018-01-10 13:05:00,114.53,114.68,114.53,114.56,7510.0,114.53,114.68,114.53,114.56,7510.0
2018-01-10 13:10:00,114.56,114.56,114.34,114.42,6100.0,114.56,114.56,114.34,114.42,6100.0
2018-01-10 13:15:00,114.34,114.34,114.17,114.27,13628.0,114.34,114.34,114.17,114.27,13628.0
2018-01-10 13:20:00,114.31,114.35,114.22,114.27,3624.0,114.31,114.35,114.22,114.27,3624.0
2018-01-10 13:25:00,114.27,114.45,114.25,114.43,5670.0,114.27,114.45,114.25,114.43,5670.0
2018-01-10 13:30:00,114.43,114.53,114.3,114.5,8449.0,114.43,114.53,114.3,114.5,8449.0
2018-01-10 13:35:00,114.5,114.64,114.45,114.64,15071.0,114.5,114.64,114.45,114.64,15071.0
2018-01-10 13:40:00,114.61,114.69,114.57,114.65,7524.0,114.61,114.69,114.57,114.65,7524.0
2018-01-10 13:45:00,114.63,114.75,114.6,114.69,7007.0,114.63,114.75,114.6,114.69,7007.0
2018-01-10 13:50:00,114.65,114.78,114.55,114.78,8650.0,114.65,114.78,114.55,114.78,8650.0
2018-01-10 13:55:00,114.81,114.99,114.76,114.97,29705.0,114.81,114.99,114.76,114.97,29705.0
2018-01-10 14:00:00,114.96,115.04,114.92,115.04,6790.0,114.96,115.04,114.92,115.04,6790.0
2018-01-10 14:05:00,115.05,115.05,114.8,114.83,4657.0,115.05,115.05,114.8,114.83,4657.0
2018-01-10 14:10:00,114.83,114.85,114.74,114.76,6900.0,114.83,114.85,114.74,114.76,6900.0
2018-01-10 14:15:00,114.79,114.82,114.68,114.68,4200.0,114.79,114.82,114.68,114.68,4200.0
2018-01-10 14:20:00,114.75,114.83,114.6,114.63,7609.0,114.75,114.83,114.6,114.63,7609.0
2018-01-10 14:25:00,114.62,114.72,114.57,114.69,5625.0,114.62,114.72,114.57,114.69,5625.0
2018-01-10 14:30:00,114.62,114.71,114.56,114.56,3937.0,114.62,114.71,114.56,114.56,3937.0
2018-01-10 14:35:00,114.61,114.61,114.43,114.47,12036.0,114.61,114.61,114.43,114.47,12036.0
2018-01-10 14:40:00,114.47,114.61,114.45,114.59,4850.0,114.47,114.61,114.45,114.59,4850.0
2018-01-10 14:45:00,114.61,114.89,114.57,114.89,5250.0,114.61,114.89,114.57,114.89,5250.0
2018-01-10 14:50:00,114.89,115.08,114.75,115.07,7705.0,114.89,115.08,114.75,115.07,7705.0
2018-01-10 14:55:00,115.09,115.11,114.92,115.01,8680.0,115.09,115.11,114.92,115.01,8680.0
2018-01-10 15:00:00,115.05,115.13,115.01,115.09,9000.0,115.05,115.13,115.01,115.09,9000.0
2018-01-10 15:05:00,115.13,115.28,115.06,115.19,8634.0,115.13,115.28,115.06,115.19,8634.0
2018-01-10 15:10:00,115.17,115.23,115.09,115.23,8250.0,115.17,115.23,115.09,115.23,8250.0
2018-01-10 15:15:00,115.26,115.28,115.08,115.14,6172.0,115.26,115.28,115.08,115.14,6172.0
2018-01-10 15:20:00,115.09,115.17,115.04,115.14,7035.0,115.09,115.17,115.04,115.14,7035.0
2018-01-10 15:25:00,115.16,115.24,115.04,115.24,9719.0,115.16,115.24,115.04,115.24,9719.0
2018-01-10 15:30:00,115.25,115.39,115.22,115.28,9175.0,115.25,115.39,115.22,115.28,9175.0
2018-01-10 15:35:00,115.29,115.41,115.28,115.36,10847.0,115.29,115.41,115.28,115.36,10847.0
2018-01-10 15:40:00,115.37,115.51,115.34,115.51,33607.0,115.37,115.51,115.34,115.51,33607.0
2018-01-10 15:45:00,115.5,115.64,115.4,115.59,24935.0,115.5,115.64,115.4,115.59,24935.0
2018-01-10 15:50:00,115.62,115.76,115.37,115.56,50037.0,115.62,115.76,115.37,115.56,50037.0
2018-01-10 15:55:00,115.55,115.66,115.49,115.53,69690.0,115.55,115.66,115.49,115.53,69690.0
2018-01-11 09:30:00,116.32,117.23,115.75,117.05,73995.0,116.32,117.23,115.75,117.05,73995.0
2018-01-11 09:35:00,117.0,117.22,116.01,116.08,23750.0,117.0,117.22,116.01,116.08,23750.0
2018-01-11 09:40:00,116.01,117.25,115.89,117.07,31943.0,116.01,117.25,115.89,117.07,31943.0
2018-01-11 09:45:00,117.17,117.32,116.58,116.84,20318.0,117.17,117.32,116.58,116.84,20318.0
2018-01-11 09:50:00,116.84,117.13,116.61,116.96,13807.0,116.84,117.13,116.61,116.96,13807.0
2018-01-11 09:55:00,117.07,117.11,116.83,117.09,8615.0,117.07,117.11,116.83,117.09,8615.0
2018-01-11 10:00:00,117.16,117.33,116.98,116.98,11325.0,117.16,117.33,116.98,116.98,11325.0
2018-01-11 10:05:00,117.07,117.2,116.77,116.91,7358.0,117.07,117.2,116.77,116.91,7358.0
2018-01-11 10:10:00,116.92,116.93,116.39,116.4,9577.0,116.92,116.93,116.39,116.4,9577.0
2018-01-11 10:15:00,116.43,116.6,116.26,116.37,19865.0,116.43,116.6,116.26,116.37,19865.0
2018-01-11 10:20:00,116.42,116.43,116.01,116.03,18416.0,116.42,116.43,116.01,116.03,18416.0
2018-01-11 10:25:00,115.99,116.46,115.99,116.42,15247.0,115.99,116.46,115.99,116.42,15247.0
2018-01-11 10:30:00,116.45,116.45,115.88,115.88,9935.0,116.45,116.45,115.88,115.88,9935.0
2018-01-11 10:35:00,115.89,116.08,115.75,115.97,18035.0,115.89,116.08,115.75,115.97,18035.0
2018-01-11 10:40:00,115.92,115.94,115.7,115.8,20843.0,115.92,115.94,115.7,115.8,20843.0
2018-01-11 10:45:00,115.77,115.78,115.5,115.5,9315.0,115.77,115.78,115.5,115.5,9315.0
2018-01-11 10:50:00,115.53,115.96,115.4,115.96,11009.0,115.53,115.96,115.4,115.96,11009.0
2018-01-11 10:55:00,115.98,116.36,115.82,116.36,16781.0,115.98,116.36,115.82,116.36,16781.0
2018-01-11 11:00:00,116.31,116.4,116.14,116.36,12583.0,116.31,116.4,116.14,116.36,12583.0
2018-01-11 11:05:00,116.38,116.8,116.35,116.8,13057.0,116.38,116.8,116.35,116.8,13057.0
2018-01-11 11:10:00,116.86,116.93,116.68,116.69,14086.0,116.86,116.93,116.68,116.69,14086.0
2018-01-11 11:15:00,116.78,117.15,116.74,117.01,11402.0,116.78,117.15,116.74,117.01,11402.0
2018-01-11 11:20:00,117.01,117.07,116.9,116.97,8390.0,117.01,117.07,116.9,116.97,8390.0
2018-01-11 11:25:00,116.97,117.18,116.94,117.16,9694.0,116.97,117.18,116.94,117.16,9694.0
2018-01-11 11:30:00,117.14,117.15,117.01,117.14,6844.0,117.14,117.15,117.01,117.14,6844.0
2018-01-11 11:35:00,117.11,117.21,117.06,117.11,7800.0,117.11,117.21,117.06,117.11,7800.0
2018-01-11 11:40:00,117.07,117.08,116.82,116.87,6154.0,117.07,117.08,116.82,116.87,6154.0
2018-01-11 11:45:00,116.9,116.97,116.6,116.6,12560.0,116.9,116.97,116.6,116.6,12560.0
2018-01-11 11:50:00,116.66,116.79,116.64,116.67,7639.0,116.66,116.79,116.64,116.67,7639.0
2018-01-11 11:55:00,116.64,116.91,116.64,116.82,6196.0,116.64,116.91,116.64,116.82,6196.0
2018-01-11 12:00:00,116.88,116.89,116.78,116.83,4417.0,116.88,116.89,116.78,116.83,4417.0
2018-01-11 12:05:00,116.81,116.98,116.8,116.96,4494.0,116.81,116.98,116.8,116.96,4494.0
2018-01-11 12:10:00,117.01,117.01,116.82,116.82,5748.0,117.01,117.01,116.82,116.82,5748.0
2018-01-11 12:15:00,116.84,117.1,116.82,117.1,10967.0,116.84,117.1,116.82,117.1,10967.0
2018-01-11 12:20:00,117.09,117.32,117.01,117.28,9128.0,117.09,117.32,117.01,117.28,9128.0
2018-01-11 12:25:00,117.31,117.36,117.23,117.23,6583.0,117.31,117.36,117.23,117.23,6583.0
2018-01-11 12:30:00,117.23,117.35,117.03,117.22,33477.0,117.23,117.35,117.03,117.22,33477.0
2018-01-11 12:35:00,117.29,117.74,117.29,117.7,17946.0,117.29,117.74,117.29,117.7,17946.0
2018-01-11 12:40:00,117.69,117.98,117.68,117.89,44634.0,117.69,117.98,117.68,117.89,44634.0
2018-01-11 12:45:00,117.89,118.48,117.89,118.33,39520.0,117.89,118.48,117.89,118.33,39520.0
2018-01-11 12:50:00,118.33,118.38,118.0,118.07,10065.0,118.33,118.38,118.0,118.07,10065.0
2018-01-11 12:55:00,118.09,118.09,117.98,118.02,3315.0,118.09,118.09,117.98,118.02,3315.0
2018-01-11 13:00:00,117.97,118.1,117.76,117.79,6740.0,117.97,118.1,117.76,117.79,6740.0
2018-01-11 13:05:00,117.82,117.86,117.68,117.86,4549.0,117.82,117.86,117.68,117.86,4549.0
2018-01-11 13:10:00,117.86,117.95,117.75,117.78,4500.0,117.86,117.95,117.75,117.78,4500.0
2018-01-11 13:15:00,117.81,117.85,117.73,117.82,4850.0,117.81,117.85,117.73,117.82,4850.0
2018-01-11 13:20:00,117.86,117.93,117.76,117.9,5581.0,117.86,117.93,117.76,117.9,5581.0
2018-01-11 13:25:00,117.86,117.89,117.76,117.82,6550.0,117.86,117.89,117.76,117.82,6550.0
2018-01-11 13:30:00,117.85,117.99,117.62,117.66,14943.0,117.85,117.99,117.62,117.66,14943.0
2018-01-11 13:35:00,117.67,117.67,117.51,117.6,3200.0,117.67,117.67,117.51,117.6,3200.0
2018-01-11 13:40:00,117.61,117.61,117.51,117.57,6090.0,117.61,117.61,117.51,117.57,6090.0
2018-01-11 13:45:00,117.6,117.6,117.45,117.5,6624.0,117.6,117.6,117.45,117.5,6624.0
2018-01-11 13:50:00,117.5,117.5,117.31,117.31,1800.0,117.5,117.5,117.31,117.31,1800.0
2018-01-11 13:55:00,117.3,117.33,117.21,117.21,9996.0,117.3,117.33,117.21,117.21,9996.0
2018-01-11 14:00:00,117.25,117.4,117.18,117.26,8252.0,117.25,117.4,117.18,117.26,8252.0
2018-01-11 14:05:00,117.27,117.29,117.05,117.07,7050.0,117.27,117.29,117.05,117.07,7050.0
2018-01-11 14:10:00,117.15,117.25,117.05,117.07,5760.0,117.15,117.25,117.05,117.07,5760.0
2018-01-11 14:15:00,117.08,117.19,117.07,117.11,5047.0,117.08,117.19,117.07,117.11,5047.0
2018-01-11 14:20:00,117.1,117.15,117.01,117.01,4411.0,117.1,117.15,117.01,117.01,4411.0
2018-01-11 14:25:00,117.04,117.11,116.66,116.67,12069.0,117.04,117.11,116.66,116.67,12069.0
2018-01-11 14:30:00,116.67,116.79,116.52,116.68,24717.0,116.67,116.79,116.52,116.68,24717.0
2018-01-11 14:35:00,116.69,117.05,116.68,116.92,24291.0,116.69,117.05,116.68,116.92,24291.0
2018-01-11 14:40:00,116.94,117.07,116.86,117.02,3437.0,116.94,117.07,116.86,117.02,3437.0
2018-01-11 14:45:00,117.02,117.08,116.91,117.08,4509.0,117.02,117.08,116.91,117.08,4509.0
2018-01-11 14:50:00,117.02,117.06,116.98,117.02,3503.0,117.02,117.06,116.98,117.02,3503.0
2018-01-11 14:55:00,116.97,117.03,116.95,117.03,2186.0,116.97,117.03,116.95,117.03,2186.0
2018-01-11 15:00:00,117.03,117.23,116.97,117.21,20339.0,117.03,117.23,116.97,117.21,20339.0
2018-01-11 15:05:00,117.15,117.25,117.14,117.17,4137.0,117.15,117.25,117.14,117.17,4137.0
2018-01-11 15:10:00,117.2,117.26,117.16,117.16,7200.0,117.2,117.26,117.16,117.16,7200.0
2018-01-11 15:15:00,117.14,117.14,117.01,117.04,3888.0,117.14,117.14,117.01,117.04,3888.0
2018-01-11 15:20:00,117.07,117.14,117.03,117.09,9280.0,117.07,117.14,117.03,117.09,9280.0
2018-01-11 15:25:00,117.06,117.06,116.86,116.92,2700.0,117.06,117.06,116.86,116.92,2700.0
2018-01-11 15:30:00,116.93,116.93,116.83,116.84,6781.0,116.93,116.93,116.83,116.84,6781.0
2018-01-11 15:35:00,116.87,116.97,116.79,116.84,10800.0,116.87,116.97,116.79,116.84,10800.0
2018-01-11 15:40:00,116.85,116.86,116.7,116.73,39275.0,116.85,116.86,116.7,116.73,39275.0
2018-01-11 15:45:00,116.72,116.77,116.67,116.7,17010.0,116.72,116.77,116.67,116.7,17010.0
2018-01-11 15:50:00,116.71,117.01,116.71,116.86,102585.0,116.71,117.01,116.71,116.86,102585.0
2018-01-11 15:55:00,116.86,116.99,116.83,116.95,38789.0,116.86,116.99,116.83,116.95,38789.0
2018-01-12 09:30:00,116.95,116.95,115.85,115.91,31182.0,116.95,116.95,115.85,115.91,31182.0
2018-01-12 09:35:00,116.06,117.95,116.0,117.84,195807.0,116.06,117.95,116.0,117.84,195807.0
2018-01-12 09:40:00,117.85,117.86,117.04,117.04,12661.0,117.85,117.86,117.04,117.04,12661.0
2018-01-12 09:45:00,117.21,117.88,116.83,117.69,24306.0,117.21,117.88,116.83,117.69,24306.0
2018-01-12 09:50:00,117.78,118.16,117.74,117.91,22324.0,117.78,118.16,117.74,117.91,22324.0
2018-01-12 09:55:00,117.97,118.73,117.97,118.56,23504.0,117.97,118.73,117.97,118.56,23504.0
2018-01-12 10:00:00,118.56,118.83,118.2,118.78,41164.0,118.56,118.83,118.2,118.78,41164.0
2018-01-12 10:05:00,118.78,118.79,118.5,118.6,22627.0,118.78,118.79,118.5,118.6,22627.0
2018-01-12 10:10:00,118.68,118.9,118.47,118.84,24004.0,118.68,118.9,118.47,118.84,24004.0
2018-01-12 10:15:00,118.72,118.78,118.56,118.56,7536.0,118.72,118.78,118.56,118.56,7536.0
2018-01-12 10:20:00,118.59,118.79,118.52,118.6,19832.0,118.59,118.79,118.52,118.6,19832.0
2018-01-12 10:25:00,118.59,118.74,118.46,118.55,28282.0,118.59,118.74,118.46,118.55,28282.0
2018-01-12 10:30:00,118.52,118.76,118.52,118.59,19637.0,118.52,118.76,118.52,118.59,19637.0
2018-01-12 10:35:00,118.59,118.64,118.18,118.59,77989.0,118.59,118.64,118.18,118.59,77989.0
2018-01-12 10:40:00,118.59,118.82,118.47,118.73,21479.0,118.59,118.82,118.47,118.73,21479.0
2018-01-12 10:45:00,118.74,118.74,118.38,118.39,14932.0,118.74,118.74,118.38,118.39,14932.0
2018-01-12 10:50:00,118.39,118.71,118.35,118.35,15642.0,118.39,118.71,118.35,118.35,15642.0
2018-01-12 10:55:00,118.29,118.29,117.66,117.66,23757.0,118.29,118.29,117.66,117.66,23757.0
2018-01-12 11:00:00,117.7,117.79,117.27,117.79,33921.0,117.7,117.79,117.27,117.79,33921.0
2018-01-12 11:05:00,117.74,117.79,117.41,117.51,8395.0,117.74,117.79,117.41,117.51,8395.0
2018-01-12 11:10:00,117.51,117.88,117.51,117.76,9272.0,117.51,117.88,117.51,117.76,9272.0
2018-01-12 11:15:00,117.72,117.74,117.29,117.59,23174.0,117.72,117.74,117.29,117.59,23174.0
2018-01-12 11:20:00,117.63,117.63,117.32,117.49,8495.0,117.63,117.63,117.32,117.49,8495.0
2018-01-12 11:25:00,117.47,117.47,116.88,117.16,23824.0,117.47,117.47,116.88,117.16,23824.0
2018-01-12 11:30:00,117.19,117.19,116.95,116.95,6278.0,117.19,117.19,116.95,116.95,6278.0
2018-01-12 11:35:00,116.92,117.56,116.89,117.31,15158.0,116.92,117.56,116.89,117.31,15158.0
2018-01-12 11:40:00,117.31,117.37,117.16,117.31,8328.0,117.31,117.37,117.16,117.31,8328.0
2018-01-12 11:45:00,117.22,117.29,117.14,117.29,9388.0,117.22,117.29,117.14,117.29,9388.0
2018-01-12 11:50:00,117.28,117.28,117.15,117.21,8872.0,117.28,117.28,117.15,117.21,8872.0
2018-01-12 11:55:00,117.24,117.24,117.04,117.13,16114.0,117.24,117.24,117.04,117.13,16114.0
2018-01-12 12:00:00,117.14,117.48,117.03,117.41,6069.0,117.14,117.48,117.03,117.41,6069.0
2018-01-12 12:05:00,117.41,117.41,117.23,117.25,3841.0,117.41,117.41,117.23,117.25,3841.0
2018-01-12 12:10:00,117.27,117.48,117.25,117.33,8314.0,117.27,117.48,117.25,117.33,8314.0
2018-01-12 12:15:00,117.34,117.5,117.18,117.4,15302.0,117.34,117.5,117.18,117.4,15302.0
2018-01-12 12:20:00,117.47,117.53,117.27,117.39,8703.0,117.47,117.53,117.27,117.39,8703.0
2018-01-12 12:25:00,117.38,117.39,117.31,117.34,4787.0,117.38,117.39,117.31,117.34,4787.0
2018-01-12 12:30:00,117.34,117.45,117.29,117.4,8908.0,117.34,117.45,117.29,117.4,8908.0
2018-01-12 12:35:00,117.42,117.77,117.41,117.76,3850.0,117.42,117.77,117.41,117.76,3850.0
2018-01-12 12:40:00,117.72,117.96,117.65,117.91,6200.0,117.72,117.96,117.65,117.91,6200.0
2018-01-12 12:45:00,117.88,117.92,117.77,117.78,6717.0,117.88,117.92,117.77,117.78,6717.0
2018-01-12 12:50:00,117.76,118.1,117.76,118.07,5413.0,117.76,118.1,117.76,118.07,5413.0
2018-01-12 12:55:00,118.07,118.15,117.95,118.1,6241.0,118.07,118.15,117.95,118.1,6241.0
2018-01-12 13:00:00,118.06,118.06,117.9,117.9,4080.0,118.06,118.06,117.9,117.9,4080.0
2018-01-12 13:05:00,117.9,117.9,117.73,117.73,4564.0,117.9,117.9,117.73,117.73,4564.0
2018-01-12 13:10:00,117.71,117.82,117.57,117.7,9498.0,117.71,117.82,117.57,117.7,9498.0
2018-01-12 13:15:00,117.66,117.75,117.53,117.55,6381.0,117.66,117.75,117.53,117.55,6381.0
2018-01-12 13:20:00,117.57,117.82,117.56,117.69,4674.0,117.57,117.82,117.56,117.69,4674.0
2018-01-12 13:25:00,117.73,117.76,117.66,117.7,970.0,117.73,117.76,117.66,117.7,970.0
2018-01-12 13:30:00,117.71,117.71,117.59,117.66,5768.0,117.71,117.71,117.59,117.66,5768.0
2018-01-12 13:35:00,117.64,117.76,117.64,117.67,4970.0,117.64,117.76,117.64,117.67,4970.0
2018-01-12 13:40:00,117.72,117.8,117.71,117.79,4036.0,117.72,117.8,117.71,117.79,4036.0
2018-01-12 13:45:00,117.76,117.86,117.67,117.68,9865.0,117.76,117.86,117.67,117.68,9865.0
2018-01-12 13:50:00,117.68,117.86,117.53,117.81,20833.0,117.68,117.86,117.53,117.81,20833.0
2018-01-12 13:55:00,117.79,117.86,117.6,117.62,17680.0,117.79,117.86,117.6,117.62,17680.0
2018-01-12 14:00:00,117.62,117.65,117.52,117.64,5065.0,117.62,117.65,117.52,117.64,5065.0
2018-01-12 14:05:00,117.68,117.71,117.44,117.49,10273.0,117.68,117.71,117.44,117.49,10273.0
2018-01-12 14:10:00,117.49,117.69,117.49,117.69,5002.0,117.49,117.69,117.49,117.69,5002.0
2018-01-12 14:15:00,117.69,117.78,117.63,117.72,9074.0,117.69,117.78,117.63,117.72,9074.0
2018-01-12 14:20:00,117.72,117.78,117.57,117.77,28573.0,117.72,117.78,117.57,117.77,28573.0
2018-01-12 14:25:00,117.7,117.73,117.54,117.61,12459.0,117.7,117.73,117.54,117.61,12459.0
2018-01-12 14:30:00,117.64,117.69,117.48,117.57,12554.0,117.64,117.69,117.48,117.57,12554.0
2018-01-12 14:35:00,117.51,117.61,117.51,117.53,11137.0,117.51,117.61,117.51,117.53,11137.0
2018-01-12 14:40:00,117.53,117.57,117.36,117.57,7288.0,117.53,117.57,117.36,117.57,7288.0
2018-01-12 14:45:00,117.57,117.67,117.53,117.59,9833.0,117.57,117.67,117.53,117.59,9833.0
2018-01-12 14:50:00,117.57,117.68,117.51,117.68,5045.0,117.57,117.68,117.51,117.68,5045.0
2018-01-12 14:55:00,117.62,117.62,117.47,117.51,6890.0,117.62,117.62,117.47,117.51,6890.0
2018-01-12 15:00:00,117.49,117.62,117.44,117.51,9123.0,117.49,117.62,117.44,117.51,9123.0
2018-01-12 15:05:00,117.55,117.56,117.46,117.5,10134.0,117.55,117.56,117.46,117.5,10134.0
2018-01-12 15:10:00,117.5,117.51,117.34,117.35,8784.0,117.5,117.51,117.34,117.35,8784.0
2018-01-12 15:15:00,117.36,117.55,117.36,117.51,5693.0,117.36,117.55,117.36,117.51,5693.0
2018-01-12 15:20:00,117.5,117.62,117.48,117.51,25303.0,117.5,117.62,117.48,117.51,25303.0
2018-01-12 15:25:00,117.48,117.59,117.48,117.5,10707.0,117.48,117.59,117.48,117.5,10707.0
2018-01-12 15:30:00,117.49,117.58,117.49,117.52,20777.0,117.49,117.58,117.49,117.52,20777.0
2018-01-12 15:35:00,117.52,117.58,117.49,117.57,13147.0,117.52,117.58,117.49,117.57,13147.0
2018-01-12 15:40:00,117.56,117.58,117.5,117.54,35907.0,117.56,117.58,117.5,117.54,35907.0
2018-01-12 15:45:00,117.51,117.55,117.5,117.51,18420.0,117.51,117.55,117.5,117.51,18420.0
2018-01-12 15:50:00,117.53,117.59,117.33,117.45,55137.0,117.53,117.59,117.33,117.45,55137.0
2018-01-12 15:55:00,117.44,117.5,117.27,117.27,56604.0,117.44,117.5,117.27,117.27,56604.0
2018-01-16 09:30:00,118.07,118.13,117.33,117.85,24512.0,118.07,118.13,117.33,117.85,24512.0
2018-01-16 09:35:00,117.9,118.09,117.62,117.82,17768.0,117.9,118.09,117.62,117.82,17768.0
2018-01-16 09:40:00,117.82,118.13,117.66,118.04,15837.0,117.82,118.13,117.66,118.04,15837.0
2018-01-16 09:45:00,118.02,118.11,117.22,117.3,29890.0,118.02,118.11,117.22,117.3,29890.0
2018-01-16 09:50:00,117.28,117.32,116.58,117.09,31902.0,117.28,117.32,116.58,117.09,31902.0
2018-01-16 09:55:00,117.07,117.18,116.69,116.84,33513.0,117.07,117.18,116.69,116.84,33513.0
2018-01-16 10:00:00,116.92,117.09,116.78,116.97,10418.0,116.92,117.09,116.78,116.97,10418.0
2018-01-16 10:05:00,117.02,117.26,116.95,117.09,12493.0,117.02,117.26,116.95,117.09,12493.0
2018-01-16 10:10:00,117.09,117.09,116.76,116.8,28567.0,117.09,117.09,116.76,116.8,28567.0
2018-01-16 10:15:00,116.8,116.9,116.37,116.59,22815.0,116.8,116.9,116.37,116.59,22815.0
2018-01-16 10:20:00,116.65,116.82,116.29,116.32,14928.0,116.65,116.82,116.29,116.32,14928.0
2018-01-16 10:25:00,116.29,116.47,116.13,116.43,10728.0,116.29,116.47,116.13,116.43,10728.0
2018-01-16 10:30:00,116.58,116.94,116.47,116.94,14033.0,116.58,116.94,116.47,116.94,14033.0
2018-01-16 10:35:00,116.94,116.98,116.57,116.76,28958.0,116.94,116.98,116.57,116.76,28958.0
2018-01-16 10:40:00,116.75,117.09,116.65,117.08,10973.0,116.75,117.09,116.65,117.08,10973.0
2018-01-16 10:45:00,117.09,117.22,116.85,117.19,7185.0,117.09,117.22,116.85,117.19,7185.0
2018-01-16 10:50:00,117.2,117.2,116.95,116.98,8095.0,117.2,117.2,116.95,116.98,8095.0
2018-01-16 10:55:00,116.97,117.06,116.8,116.92,11996.0,116.97,117.06,116.8,116.92,11996.0
2018-01-16 11:00:00,116.88,116.9,116.67,116.78,11208.0,116.88,116.9,116.67,116.78,11208.0
2018-01-16 11:05:00,116.77,116.77,116.41,116.43,7978.0,116.77,116.77,116.41,116.43,7978.0
2018-01-16 11:10:00,116.45,116.71,116.33,116.46,29701.0,116.45,116.71,116.33,116.46,29701.0
2018-01-16 11:15:00,116.41,116.73,116.38,116.73,6513.0,116.41,116.73,116.38,116.73,6513.0
2018-01-16 11:20:00,116.73,116.84,116.71,116.81,5119.0,116.73,116.84,116.71,116.81,5119.0
2018-01-16 11:25:00,116.86,116.98,116.76,116.98,4341.0,116.86,116.98,116.76,116.98,4341.0
2018-01-16 11:30:00,117.04,117.26,116.89,117.26,7823.0,117.04,117.26,116.89,117.26,7823.0
2018-01-16 11:35:00,117.25,117.4,117.15,117.4,13013.0,117.25,117.4,117.15,117.4,13013.0
2018-01-16 11:40:00,117.38,117.38,117.01,117.01,14172.0,117.38,117.38,117.01,117.01,14172.0
2018-01-16 11:45:00,116.94,117.05,116.83,116.95,5960.0,116.94,117.05,116.83,116.95,5960.0
2018-01-16 11:50:00,116.95,117.05,116.87,116.99,4987.0,116.95,117.05,116.87,116.99,4987.0
2018-01-16 11:55:00,116.94,116.95,116.72,116.78,8236.0,116.94,116.95,116.72,116.78,8236.0
2018-01-16 12:00:00,116.73,117.0,116.73,116.83,12985.0,116.73,117.0,116.73,116.83,12985.0
2018-01-16 12:05:00,116.77,116.84,116.74,116.84,6175.0,116.77,116.84,116.74,116.84,6175.0
2018-01-16 12:10:00,116.87,116.9,116.77,116.82,6246.0,116.87,116.9,116.77,116.82,6246.0
2018-01-16 12:15:00,116.85,116.89,116.75,116.8,5220.0,116.85,116.89,116.75,116.8,5220.0
2018-01-16 12:20:00,116.78,116.87,116.7,116.73,7134.0,116.78,116.87,116.7,116.73,7134.0
2018-01-16 12:25:00,116.74,116.76,116.16,116.31,15140.0,116.74,116.76,116.16,116.31,15140.0
2018-01-16 12:30:00,116.31,116.31,116.08,116.13,4926.0,116.31,116.31,116.08,116.13,4926.0
2018-01-16 12:35:00,116.17,116.17,116.01,116.01,9139.0,116.17,116.17,116.01,116.01,9139.0
2018-01-16 12:40:00,116.09,116.1,115.87,116.04,11477.0,116.09,116.1,115.87,116.04,11477.0
2018-01-16 12:45:00,116.05,116.19,115.92,116.09,5912.0,116.05,116.19,115.92,116.09,5912.0
2018-01-16 12:50:00,116.02,116.04,115.62,115.66,10553.0,116.02,116.04,115.62,115.66,10553.0
2018-01-16 12:55:00,115.64,115.65,115.21,115.39,29112.0,115.64,115.65,115.21,115.39,29112.0
2018-01-16 13:00:00,115.37,115.71,115.37,115.41,9984.0,115.37,115.71,115.37,115.41,9984.0
2018-01-16 13:05:00,115.41,115.54,115.36,115.4,12979.0,115.41,115.54,115.36,115.4,12979.0
2018-01-16 13:10:00,115.39,115.58,115.31,115.31,8215.0,115.39,115.58,115.31,115.31,8215.0
2018-01-16 13:15:00,115.37,115.38,115.13,115.22,6483.0,115.37,115.38,115.13,115.22,6483.0
2018-01-16 13:20:00,115.22,115.24,115.08,115.09,11078.0,115.22,115.24,115.08,115.09,11078.0
2018-01-16 13:25:00,115.11,115.11,114.89,115.04,25815.0,115.11,115.11,114.89,115.04,25815.0
2018-01-16 13:30:00,115.03,115.1,114.95,114.96,29664.0,115.03,115.1,114.95,114.96,29664.0
2018-01-16 13:35:00,114.93,115.1,114.82,114.85,19337.0,114.93,115.1,114.82,114.85,19337.0
2018-01-16 13:40:00,114.87,114.97,114.86,114.88,5319.0,114.87,114.97,114.86,114.88,5319.0
2018-01-16 13:45:00,114.89,114.94,114.67,114.68,6973.0,114.89,114.94,114.67,114.68,6973.0
2018-01-16 13:50:00,114.71,114.71,114.58,114.64,5170.0,114.71,114.71,114.58,114.64,5170.0
2018-01-16 13:55:00,114.71,114.71,114.51,114.55,9387.0,114.71,114.71,114.51,114.55,9387.0
2018-01-16 14:00:00,114.56,114.62,114.12,114.14,9959.0,114.56,114.62,114.12,114.14,9959.0
2018-01-16 14:05:00,114.09,114.46,114.09,114.35,12424.0,114.09,114.46,114.09,114.35,12424.0
2018-01-16 14:10:00,114.3,114.53,114.22,114.33,14045.0,114.3,114.53,114.22,114.33,14045.0
2018-01-16 14:15:00,114.39,114.39,114.06,114.28,10729.0,114.39,114.39,114.06,114.28,10729.0
2018-01-16 14:20:00,114.24,114.29,114.06,114.21,11371.0,114.24,114.29,114.06,114.21,11371.0
2018-01-16 14:25:00,114.27,114.38,114.16,114.16,10485.0,114.27,114.38,114.16,114.16,10485.0
2018-01-16 14:30:00,114.19,114.24,113.87,113.9,14971.0,114.19,114.24,113.87,113.9,14971.0
2018-01-16 14:35:00,113.94,114.03,113.61,113.62,15662.0,113.94,114.03,113.61,113.62,15662.0
2018-01-16 14:40:00,113.6,113.65,113.2,113.34,37495.0,113.6,113.65,113.2,113.34,37495.0
2018-01-16 14:45:00,113.34,113.74,113.1,113.53,26261.0,113.34,113.74,113.1,113.53,26261.0
2018-01-16 14:50:00,113.55,114.15,113.55,114.02,25479.0,113.55,114.15,113.55,114.02,25479.0
2018-01-16 14:55:00,114.11,114.12,113.73,113.84,19449.0,114.11,114.12,113.73,113.84,19449.0
2018-01-16 15:00:00,113.92,114.36,113.85,114.36,39466.0,113.92,114.36,113.85,114.36,39466.0
2018-01-16 15:05:00,114.36,114.6,114.31,114.54,12595.0,114.36,114.6,114.31,114.54,12595.0
2018-01-16 15:10:00,114.54,114.64,114.45,114.46,14340.0,114.54,114.64,114.45,114.46,14340.0
2018-01-16 15:15:00,114.53,114.56,114.39,114.4,21112.0,114.53,114.56,114.39,114.4,21112.0
2018-01-16 15:20:00,114.36,114.56,114.36,114.54,8312.0,114.36,114.56,114.36,114.54,8312.0
2018-01-16 15:25:00,114.51,114.83,114.47,114.77,14794.0,114.51,114.83,114.47,114.77,14794.0
2018-01-16 15:30:00,114.76,114.76,114.55,114.62,28742.0,114.76,114.76,114.55,114.62,28742.0
2018-01-16 15:35:00,114.59,114.64,114.33,114.34,22541.0,114.59,114.64,114.33,114.34,22541.0
2018-01-16 15:40:00,114.32,114.47,114.23,114.37,31069.0,114.32,114.47,114.23,114.37,31069.0
2018-01-16 15:45:00,114.42,114.47,114.06,114.16,53072.0,114.42,114.47,114.06,114.16,53072.0
2018-01-16 15:50:00,114.19,114.43,114.08,114.08,55397.0,114.19,114.43,114.08,114.08,55397.0
2018-01-16 15:55:00,114.06,114.21,113.91,113.95,86804.0,114.06,114.21,113.91,113.95,86804.0
2018-01-17 09:30:00,114.7,115.74,114.51,114.93,21541.0,114.7,115.74,114.51,114.93,21541.0
2018-01-17 09:35:00,114.84,114.84,114.32,114.53,7104.0,114.84,114.84,114.32,114.53,7104.0
2018-01-17 09:40:00,114.36,114.46,113.97,114.09,12547.0,114.36,114.46,113.97,114.09,12547.0
2018-01-17 09:45:00,113.98,114.51,113.72,114.35,16690.0,113.98,114.51,113.72,114.35,16690.0
2018-01-17 09:50:00,114.34,114.57,113.96,113.97,28667.0,114.34,114.57,113.96,113.97,28667.0
2018-01-17 09:55:00,114.0,114.78,113.93,114.78,13343.0,114.0,114.78,113.93,114.78,13343.0
2018-01-17 10:00:00,114.7,115.0,114.7,114.79,21479.0,114.7,115.0,114.7,114.79,21479.0
2018-01-17 10:05:00,114.85,114.94,114.71,114.87,20586.0,114.85,114.94,114.71,114.87,20586.0
2018-01-17 10:10:00,114.98,114.98,114.67,114.75,10681.0,114.98,114.98,114.67,114.75,10681.0
2018-01-17 10:15:00,114.74,114.96,114.6,114.89,23870.0,114.74,114.96,114.6,114.89,23870.0
2018-01-17 10:20:00,114.92,115.2,114.92,115.07,18605.0,114.92,115.2,114.92,115.07,18605.0
2018-01-17 10:25:00,115.11,115.11,114.79,114.87,11818.0,115.11,115.11,114.79,114.87,11818.0
2018-01-17 10:30:00,114.88,114.95,114.78,114.95,19382.0,114.88,114.95,114.78,114.95,19382.0
2018-01-17 10:35:00,114.96,115.0,114.74,114.99,46172.0,114.96,115.0,114.74,114.99,46172.0
2018-01-17 10:40:00,115.0,115.35,114.93,115.29,14380.0,115.0,115.35,114.93,115.29,14380.0
2018-01-17 10:45:00,115.25,115.36,115.2,115.32,11221.0,115.25,115.36,115.2,115.32,11221.0
2018-01-17 10:50:00,115.27,115.65,115.24,115.52,9590.0,115.27,115.65,115.24,115.52,9590.0
2018-01-17 10:55:00,115.49,115.7,115.42,115.48,15402.0,115.49,115.7,115.42,115.48,15402.0
2018-01-17 11:00:00,115.45,115.61,115.4,115.51,8342.0,115.45,115.61,115.4,115.51,8342.0
2018-01-17 11:05:00,115.47,115.5,115.3,115.41,27116.0,115.47,115.5,115.3,115.41,27116.0
2018-01-17 11:10:00,115.4,115.55,115.37,115.51,25986.0,115.4,115.55,115.37,115.51,25986.0
2018-01-17 11:15:00,115.45,115.65,115.44,115.55,7149.0,115.45,115.65,115.44,115.55,7149.0
2018-01-17 11:20:00,115.54,115.95,115.53,115.8,9818.0,115.54,115.95,115.53,115.8,9818.0
2018-01-17 11:25:00,115.8,115.89,115.73,115.86,3231.0,115.8,115.89,115.73,115.86,3231.0
2018-01-17 11:30:00,115.91,116.0,115.83,115.88,5500.0,115.91,116.0,115.83,115.88,5500.0
2018-01-17 11:35:00,115.9,115.96,115.79,115.8,9973.0,115.9,115.96,115.79,115.8,9973.0
2018-01-17 11:40:00,115.8,115.92,115.73,115.84,18628.0,115.8,115.92,115.73,115.84,18628.0
2018-01-17 11:45:00,115.82,115.9,115.63,115.85,38915.0,115.82,115.9,115.63,115.85,38915.0
2018-01-17 11:50:00,115.82,115.97,115.77,115.84,15048.0,115.82,115.97,115.77,115.84,15048.0
2018-01-17 11:55:00,115.88,115.88,115.73,115.74,15603.0,115.88,115.88,115.73,115.74,15603.0
2018-01-17 12:00:00,115.78,115.88,115.72,115.78,12561.0,115.78,115.88,115.72,115.78,12561.0
2018-01-17 12:05:00,115.78,116.17,115.78,116.1,11432.0,115.78,116.17,115.78,116.1,11432.0
2018-01-17 12:10:00,116.06,116.25,115.93,116.25,3650.0,116.06,116.25,115.93,116.25,3650.0
2018-01-17 12:15:00,116.25,116.41,116.18,116.41,8067.0,116.25,116.41,116.18,116.41,8067.0
2018-01-17 12:20:00,116.42,116.5,116.39,116.46,12116.0,116.42,116.5,116.39,116.46,12116.0
2018-01-17 12:25:00,116.46,116.48,116.42,116.46,6255.0,116.46,116.48,116.42,116.46,6255.0
2018-01-17 12:30:00,116.43,116.46,116.22,116.22,6196.0,116.43,116.46,116.22,116.22,6196.0
2018-01-17 12:35:00,116.22,116.35,116.18,116.23,15991.0,116.22,116.35,116.18,116.23,15991.0
2018-01-17 12:40:00,116.19,116.25,116.08,116.13,5308.0,116.19,116.25,116.08,116.13,5308.0
2018-01-17 12:45:00,116.16,116.28,116.06,116.22,5400.0,116.16,116.28,116.06,116.22,5400.0
2018-01-17 12:50:00,116.17,116.34,116.16,116.32,3607.0,116.17,116.34,116.16,116.32,3607.0
2018-01-17 12:55:00,116.34,116.37,116.27,116.37,7921.0,116.34,116.37,116.27,116.37,7921.0
2018-01-17 13:00:00,116.35,116.56,116.35,116.38,7464.0,116.35,116.56,116.35,116.38,7464.0
2018-01-17 13:05:00,116.37,116.44,116.34,116.39,4491.0,116.37,116.44,116.34,116.39,4491.0
2018-01-17 13:10:00,116.41,116.53,116.33,116.47,6165.0,116.41,116.53,116.33,116.47,6165.0
2018-01-17 13:15:00,116.47,116.55,116.39,116.53,4333.0,116.47,116.55,116.39,116.53,4333.0
2018-01-17 13:20:00,116.53,116.69,116.47,116.69,15359.0,116.53,116.69,116.47,116.69,15359.0
2018-01-17 13:25:00,116.63,116.87,116.6,116.86,11270.0,116.63,116.87,116.6,116.86,11270.0
2018-01-17 13:30:00,116.8,116.82,116.65,116.65,5678.0,116.8,116.82,116.65,116.65,5678.0
2018-01-17 13:35:00,116.65,116.75,116.56,116.75,6323.0,116.65,116.75,116.56,116.75,6323.0
2018-01-17 13:40:00,116.78,116.97,116.77,116.87,6108.0,116.78,116.97,116.77,116.87,6108.0
2018-01-17 13:45:00,116.77,116.96,116.7,116.75,6130.0,116.77,116.96,116.7,116.75,6130.0
2018-01-17 13:50:00,116.78,116.83,116.65,116.69,6694.0,116.78,116.83,116.65,116.69,6694.0
2018-01-17 13:55:00,116.63,116.72,116.58,116.6,8848.0,116.63,116.72,116.58,116.6,8848.0
2018-01-17 14:00:00,116.63,116.8,116.6,116.75,13955.0,116.63,116.8,116.6,116.75,13955.0
2018-01-17 14:05:00,116.79,116.82,116.57,116.61,15547.0,116.79,116.82,116.57,116.61,15547.0
2018-01-17 14:10:00,116.65,116.68,116.42,116.52,8260.0,116.65,116.68,116.42,116.52,8260.0
2018-01-17 14:15:00,116.53,116.61,116.46,116.57,15502.0,116.53,116.61,116.46,116.57,15502.0
2018-01-17 14:20:00,116.59,116.61,116.46,116.47,17131.0,116.59,116.61,116.46,116.47,17131.0
2018-01-17 14:25:00,116.43,116.49,116.36,116.49,4977.0,116.43,116.49,116.36,116.49,4977.0
2018-01-17 14:30:00,116.43,116.47,116.37,116.39,8055.0,116.43,116.47,116.37,116.39,8055.0
2018-01-17 14:35:00,116.4,116.4,116.2,116.35,4400.0,116.4,116.4,116.2,116.35,4400.0
2018-01-17 14:40:00,116.38,116.44,116.31,116.39,6607.0,116.38,116.44,116.31,116.39,6607.0
2018-01-17 14:45:00,116.42,116.44,116.29,116.29,7800.0,116.42,116.44,116.29,116.29,7800.0
2018-01-17 14:50:00,116.29,116.51,116.29,116.47,11260.0,116.29,116.51,116.29,116.47,11260.0
2018-01-17 14:55:00,116.46,116.54,116.3,116.36,11210.0,116.46,116.54,116.3,116.36,11210.0
2018-01-17 15:00:00,116.39,116.43,116.35,116.37,18502.0,116.39,116.43,116.35,116.37,18502.0
2018-01-17 15:05:00,116.35,116.4,116.29,116.34,14210.0,116.35,116.4,116.29,116.34,14210.0
2018-01-17 15:10:00,116.36,116.39,116.24,116.24,18431.0,116.36,116.39,116.24,116.24,18431.0
2018-01-17 15:15:00,116.23,116.29,116.18,116.21,12493.0,116.23,116.29,116.18,116.21,12493.0
2018-01-17 15:20:00,116.21,116.26,116.15,116.2,12000.0,116.21,116.26,116.15,116.2,12000.0
2018-01-17 15:25:00,116.2,116.48,116.19,116.23,15701.0,116.2,116.48,116.19,116.23,15701.0
2018-01-17 15:30:00,116.24,116.32,116.14,116.2,19650.0,116.24,116.32,116.14,116.2,19650.0
2018-01-17 15:35:00,116.24,116.32,116.17,116.25,15419.0,116.24,116.32,116.17,116.25,15419.0
2018-01-17 15:40:00,116.28,116.3,116.23,116.29,20732.0,116.28,116.3,116.23,116.29,20732.0
2018-01-17 15:45:00,116.29,116.29,116.11,116.14,30510.0,116.29,116.29,116.11,116.14,30510.0
2018-01-17 15:50:00,116.15,116.22,116.0,116.06,44627.0,116.15,116.22,116.0,116.06,44627.0
2018-01-17 15:55:00,116.09,116.15,115.99,116.08,73709.0,116.09,116.15,115.99,116.08,73709.0
2018-01-18 09:30:00,115.78,117.13,115.78,116.59,22060.0,115.78,117.13,115.78,116.59,22060.0
2018-01-18 09:35:00,116.58,117.0,116.39,116.39,13459.0,116.58,117.0,116.39,116.39,13459.0
2018-01-18 09:40:00,116.58,116.66,116.0,116.11,17600.0,116.58,116.66,116.0,116.11,17600.0
2018-01-18 09:45:00,116.08,116.38,115.9,116.34,12840.0,116.08,116.38,115.9,116.34,12840.0
2018-01-18 09:50:00,116.34,116.34,115.92,116.0,12960.0,116.34,116.34,115.92,116.0,12960.0
2018-01-18 09:55:00,115.99,116.19,115.85,115.89,5257.0,115.99,116.19,115.85,115.89,5257.0
2018-01-18 10:00:00,115.96,116.07,115.06,115.08,18311.0,115.96,116.07,115.06,115.08,18311.0
2018-01-18 10:05:00,115.22,115.63,115.21,115.42,12639.0,115.22,115.63,115.21,115.42,12639.0
2018-01-18 10:10:00,115.38,115.61,115.3,115.47,5920.0,115.38,115.61,115.3,115.47,5920.0
2018-01-18 10:15:00,115.5,115.59,115.32,115.55,9526.0,115.5,115.59,115.32,115.55,9526.0
2018-01-18 10:20:00,115.49,115.49,114.46,114.54,51733.0,115.49,115.49,114.46,114.54,51733.0
2018-01-18 10:25:00,114.53,114.9,114.53,114.9,8727.0,114.53,114.9,114.53,114.9,8727.0
2018-01-18 10:30:00,114.87,115.45,114.84,115.38,10419.0,114.87,115.45,114.84,115.38,10419.0
2018-01-18 10:35:00,115.35,115.41,115.11,115.21,23168.0,115.35,115.41,115.11,115.21,23168.0
2018-01-18 10:40:00,115.28,115.51,115.25,115.51,6311.0,115.28,115.51,115.25,115.51,6311.0
2018-01-18 10:45:00,115.62,115.62,115.33,115.41,13030.0,115.62,115.62,115.33,115.41,13030.0
2018-01-18 10:50:00,115.42,115.58,115.41,115.57,6223.0,115.42,115.58,115.41,115.57,6223.0
2018-01-18 10:55:00,115.57,115.78,115.47,115.57,38670.0,115.57,115.78,115.47,115.57,38670.0
2018-01-18 11:00:00,115.55,116.11,115.46,116.1,10073.0,115.55,116.11,115.46,116.1,10073.0
2018-01-18 11:05:00,116.16,116.57,116.16,116.55,9039.0,116.16,116.57,116.16,116.55,9039.0
2018-01-18 11:10:00,116.49,116.63,116.38,116.63,5550.0,116.49,116.63,116.38,116.63,5550.0
2018-01-18 11:15:00,116.7,116.88,116.62,116.77,8497.0,116.7,116.88,116.62,116.77,8497.0
2018-01-18 11:20:00,116.72,116.77,116.52,116.53,18269.0,116.72,116.77,116.52,116.53,18269.0
2018-01-18 11:25:00,116.61,116.74,116.61,116.64,5000.0,116.61,116.74,116.61,116.64,5000.0
2018-01-18 11:30:00,116.5,116.82,116.5,116.82,28995.0,116.5,116.82,116.5,116.82,28995.0
2018-01-18 11:35:00,116.76,116.92,116.66,116.78,10549.0,116.76,116.92,116.66,116.78,10549.0
2018-01-18 11:40:00,116.79,116.8,116.33,116.38,7489.0,116.79,116.8,116.33,116.38,7489.0
2018-01-18 11:45:00,116.36,116.44,116.12,116.43,12048.0,116.36,116.44,116.12,116.43,12048.0
2018-01-18 11:50:00,116.39,116.62,116.38,116.57,7021.0,116.39,116.62,116.38,116.57,7021.0
2018-01-18 11:55:00,116.61,116.76,116.6,116.69,3205.0,116.61,116.76,116.6,116.69,3205.0
2018-01-18 12:00:00,116.68,116.69,116.43,116.6,12802.0,116.68,116.69,116.43,116.6,12802.0
2018-01-18 12:05:00,116.63,116.64,116.58,116.59,3516.0,116.63,116.64,116.58,116.59,3516.0
2018-01-18 12:10:00,116.64,116.79,116.63,116.79,2050.0,116.64,116.79,116.63,116.79,2050.0
2018-01-18 12:15:00,116.79,116.9,116.75,116.8,3400.0,116.79,116.9,116.75,116.8,3400.0
2018-01-18 12:20:00,116.77,116.83,116.71,116.72,3508.0,116.77,116.83,116.71,116.72,3508.0
2018-01-18 12:25:00,116.7,116.92,116.69,116.92,1911.0,116.7,116.92,116.69,116.92,1911.0
2018-01-18 12:30:00,116.92,117.03,116.91,116.96,4010.0,116.92,117.03,116.91,116.96,4010.0
2018-01-18 12:35:00,116.99,117.2,116.99,117.15,4549.0,116.99,117.2,116.99,117.15,4549.0
2018-01-18 12:40:00,117.18,117.22,117.01,117.22,11118.0,117.18,117.22,117.01,117.22,11118.0
2018-01-18 12:45:00,117.24,117.28,117.09,117.09,8613.0,117.24,117.28,117.09,117.09,8613.0
2018-01-18 12:50:00,117.08,117.17,117.02,117.13,4279.0,117.08,117.17,117.02,117.13,4279.0
2018-01-18 12:55:00,117.05,117.09,117.0,117.03,4270.0,117.05,117.09,117.0,117.03,4270.0
2018-01-18 13:00:00,117.01,117.03,116.79,116.91,4420.0,117.01,117.03,116.79,116.91,4420.0
2018-01-18 13:05:00,116.85,116.95,116.82,116.86,4308.0,116.85,116.95,116.82,116.86,4308.0
2018-01-18 13:10:00,116.95,116.98,116.88,116.89,3410.0,116.95,116.98,116.88,116.89,3410.0
2018-01-18 13:15:00,116.94,117.02,116.92,116.97,3602.0,116.94,117.02,116.92,116.97,3602.0
2018-01-18 13:20:00,116.92,117.05,116.91,117.0,2810.0,116.92,117.05,116.91,117.0,2810.0
2018-01-18 13:25:00,117.05,117.12,116.97,117.04,4782.0,117.05,117.12,116.97,117.04,4782.0
2018-01-18 13:30:00,117.1,117.28,117.05,117.22,5978.0,117.1,117.28,117.05,117.22,5978.0
2018-01-18 13:35:00,117.22,117.59,117.21,117.52,16801.0,117.22,117.59,117.21,117.52,16801.0
2018-01-18 13:40:00,117.51,117.86,117.45,117.81,17829.0,117.51,117.86,117.45,117.81,17829.0
2018-01-18 13:45:00,117.82,117.94,117.71,117.71,14727.0,117.82,117.94,117.71,117.71,14727.0
2018-01-18 13:50:00,117.72,117.8,117.67,117.7,1800.0,117.72,117.8,117.67,117.7,1800.0
2018-01-18 13:55:00,117.69,118.08,117.69,118.01,18302.0,117.69,118.08,117.69,118.01,18302.0
2018-01-18 14:00:00,118.06,118.2,117.96,118.16,29395.0,118.06,118.2,117.96,118.16,29395.0
2018-01-18 14:05:00,118.17,118.2,117.96,118.04,96522.0,118.17,118.2,117.96,118.04,96522.0
2018-01-18 14:10:00,118.05,118.11,117.85,117.88,35369.0,118.05,118.11,117.85,117.88,35369.0
2018-01-18 14:15:00,117.83,117.86,117.69,117.73,10999.0,117.83,117.86,117.69,117.73,10999.0
2018-01-18 14:20:00,117.75,117.88,117.63,117.86,17557.0,117.75,117.88,117.63,117.86,17557.0
2018-01-18 14:25:00,117.84,117.93,117.78,117.9,4290.0,117.84,117.93,117.78,117.9,4290.0
2018-01-18 14:30:00,117.9,118.05,117.82,118.05,23307.0,117.9,118.05,117.82,118.05,23307.0
2018-01-18 14:35:00,118.03,118.12,117.83,117.83,21789.0,118.03,118.12,117.83,117.83,21789.0
2018-01-18 14:40:00,117.83,117.84,117.57,117.57,13848.0,117.83,117.84,117.57,117.57,13848.0
2018-01-18 14:45:00,117.58,117.65,117.57,117.63,800.0,117.58,117.65,117.57,117.63,800.0
2018-01-18 14:50:00,117.62,117.62,117.37,117.53,13825.0,117.62,117.62,117.37,117.53,13825.0
2018-01-18 14:55:00,117.53,117.53,117.37,117.37,6100.0,117.53,117.53,117.37,117.37,6100.0
2018-01-18 15:00:00,117.33,117.38,117.24,117.31,8970.0,117.33,117.38,117.24,117.31,8970.0
2018-01-18 15:05:00,117.29,117.41,117.29,117.4,6625.0,117.29,117.41,117.29,117.4,6625.0
2018-01-18 15:10:00,117.42,117.51,117.4,117.51,5300.0,117.42,117.51,117.4,117.51,5300.0
2018-01-18 15:15:00,117.52,117.63,117.51,117.63,6425.0,117.52,117.63,117.51,117.63,6425.0
2018-01-18 15:20:00,117.6,117.64,117.45,117.45,5850.0,117.6,117.64,117.45,117.45,5850.0
2018-01-18 15:25:00,117.46,117.59,117.45,117.51,11050.0,117.46,117.59,117.45,117.51,11050.0
2018-01-18 15:30:00,117.48,117.51,117.26,117.33,11321.0,117.48,117.51,117.26,117.33,11321.0
2018-01-18 15:35:00,117.3,117.45,117.29,117.41,9765.0,117.3,117.45,117.29,117.41,9765.0
2018-01-18 15:40:00,117.39,117.44,117.37,117.44,13071.0,117.39,117.44,117.37,117.44,13071.0
2018-01-18 15:45:00,117.43,117.48,117.42,117.48,12352.0,117.43,117.48,117.42,117.48,12352.0
2018-01-18 15:50:00,117.49,117.52,117.27,117.28,29301.0,117.49,117.52,117.27,117.28,29301.0
2018-01-18 15:55:00,117.27,117.4,117.22,117.26,62295.0,117.27,117.4,117.22,117.26,62295.0
2018-01-19 09:30:00,117.71,118.13,117.5,117.81,34398.0,117.71,118.13,117.5,117.81,34398.0
2018-01-19 09:35:00,117.81,118.56,117.8,118.53,13788.0,117.81,118.56,117.8,118.53,13788.0
2018-01-19 09:40:00,118.54,118.61,117.84,118.22,35160.0,118.54,118.61,117.84,118.22,35160.0
2018-01-19 09:45:00,118.25,118.44,118.07,118.37,21175.0,118.25,118.44,118.07,118.37,21175.0
2018-01-19 09:50:00,118.31,118.31,117.83,117.93,7947.0,118.31,118.31,117.83,117.93,7947.0
2018-01-19 09:55:00,117.96,118.22,117.69,117.72,20407.0,117.96,118.22,117.69,117.72,20407.0
2018-01-19 10:00:00,117.97,118.04,117.82,117.96,10209.0,117.97,118.04,117.82,117.96,10209.0
2018-01-19 10:05:00,117.95,118.04,117.68,118.04,26952.0,117.95,118.04,117.68,118.04,26952.0
2018-01-19 10:10:00,118.08,118.25,118.06,118.08,8253.0,118.08,118.25,118.06,118.08,8253.0
2018-01-19 10:15:00,118.04,118.14,117.79,117.85,5060.0,118.04,118.14,117.79,117.85,5060.0
2018-01-19 10:20:00,117.76,117.85,117.62,117.73,15366.0,117.76,117.85,117.62,117.73,15366.0
2018-01-19 10:25:00,117.73,117.92,117.64,117.83,15657.0,117.73,117.92,117.64,117.83,15657.0
2018-01-19 10:30:00,117.92,118.06,117.8,117.88,13310.0,117.92,118.06,117.8,117.88,13310.0
2018-01-19 10:35:00,117.85,118.06,117.84,118.04,6351.0,117.85,118.06,117.84,118.04,6351.0
2018-01-19 10:40:00,118.05,118.1,117.96,118.06,6700.0,118.05,118.1,117.96,118.06,6700.0
2018-01-19 10:45:00,118.08,118.08,117.8,117.87,5232.0,118.08,118.08,117.8,117.87,5232.0
2018-01-19 10:50:00,117.81,117.81,117.5,117.68,13665.0,117.81,117.81,117.5,117.68,13665.0
2018-01-19 10:55:00,117.62,117.67,117.54,117.65,14529.0,117.62,117.67,117.54,117.65,14529.0
2018-01-19 11:00:00,117.66,117.73,117.59,117.59,9900.0,117.66,117.73,117.59,117.59,9900.0
2018-01-19 11:05:00,117.59,117.63,117.23,117.23,9816.0,117.59,117.63,117.23,117.23,9816.0
2018-01-19 11:10:00,117.28,117.53,117.27,117.44,5520.0,117.28,117.53,117.27,117.44,5520.0
2018-01-19 11:15:00,117.45,117.47,117.27,117.42,5430.0,117.45,117.47,117.27,117.42,5430.0
2018-01-19 11:20:00,117.42,117.49,117.36,117.41,5800.0,117.42,117.49,117.36,117.41,5800.0
2018-01-19 11:25:00,117.45,117.76,117.45,117.72,5913.0,117.45,117.76,117.45,117.72,5913.0
2018-01-19 11:30:00,117.79,117.96,117.69,117.94,4983.0,117.79,117.96,117.69,117.94,4983.0
2018-01-19 11:35:00,117.92,118.01,117.9,117.9,2900.0,117.92,118.01,117.9,117.9,2900.0
2018-01-19 11:40:00,117.96,118.19,117.93,118.16,5420.0,117.96,118.19,117.93,118.16,5420.0
2018-01-19 11:45:00,118.17,118.22,117.95,117.97,3500.0,118.17,118.22,117.95,117.97,3500.0
2018-01-19 11:50:00,117.87,118.1,117.87,118.06,2557.0,117.87,118.1,117.87,118.06,2557.0
2018-01-19 11:55:00,118.03,118.03,117.87,117.87,5816.0,118.03,118.03,117.87,117.87,5816.0
2018-01-19 12:00:00,117.91,117.91,117.8,117.8,3964.0,117.91,117.91,117.8,117.8,3964.0
2018-01-19 12:05:00,117.86,117.97,117.85,117.97,3404.0,117.86,117.97,117.85,117.97,3404.0
2018-01-19 12:10:00,117.97,117.98,117.67,117.8,5962.0,117.97,117.98,117.67,117.8,5962.0
2018-01-19 12:15:00,117.8,117.86,117.75,117.82,2400.0,117.8,117.86,117.75,117.82,2400.0
2018-01-19 12:20:00,117.78,118.0,117.78,117.97,3920.0,117.78,118.0,117.78,117.97,3920.0
2018-01-19 12:25:00,117.97,118.03,117.95,117.98,4025.0,117.97,118.03,117.95,117.98,4025.0
2018-01-19 12:30:00,117.96,118.01,117.87,118.0,4237.0,117.96,118.01,117.87,118.0,4237.0
2018-01-19 12:35:00,117.98,117.98,117.9,117.95,4008.0,117.98,117.98,117.9,117.95,4008.0
2018-01-19 12:40:00,117.96,118.01,117.92,117.92,2170.0,117.96,118.01,117.92,117.92,2170.0
2018-01-19 12:45:00,117.92,117.96,117.89,117.95,1134.0,117.92,117.96,117.89,117.95,1134.0
2018-01-19 12:50:00,117.98,117.98,117.78,117.81,5547.0,117.98,117.98,117.78,117.81,5547.0
2018-01-19 12:55:00,117.77,117.85,117.75,117.8,6904.0,117.77,117.85,117.75,117.8,6904.0
2018-01-19 13:00:00,117.77,117.85,117.71,117.73,2665.0,117.77,117.85,117.71,117.73,2665.0
2018-01-19 13:05:00,117.73,117.78,117.55,117.71,4512.0,117.73,117.78,117.55,117.71,4512.0
2018-01-19 13:10:00,117.72,117.83,117.72,117.77,3316.0,117.72,117.83,117.72,117.77,3316.0
2018-01-19 13:15:00,117.78,117.85,117.77,117.84,2400.0,117.78,117.85,117.77,117.84,2400.0
2018-01-19 13:20:00,117.82,117.86,117.82,117.86,1800.0,117.82,117.86,117.82,117.86,1800.0
2018-01-19 13:25:00,117.89,117.99,117.82,117.99,4920.0,117.89,117.99,117.82,117.99,4920.0
2018-01-19 13:30:00,117.94,117.97,117.87,117.95,2200.0,117.94,117.97,117.87,117.95,2200.0
2018-01-19 13:35:00,117.95,117.95,117.84,117.87,1700.0,117.95,117.95,117.84,117.87,1700.0
2018-01-19 13:40:00,117.84,117.95,117.82,117.83,6133.0,117.84,117.95,117.82,117.83,6133.0
2018-01-19 13:45:00,117.8,117.89,117.78,117.82,3871.0,117.8,117.89,117.78,117.82,3871.0
2018-01-19 13:50:00,117.83,117.86,117.81,117.85,2879.0,117.83,117.86,117.81,117.85,2879.0
2018-01-19 13:55:00,117.87,117.9,117.78,117.8,2000.0,117.87,117.9,117.78,117.8,2000.0
2018-01-19 14:00:00,117.8,117.88,117.74,117.87,5074.0,117.8,117.88,117.74,117.87,5074.0
2018-01-19 14:05:00,117.85,117.86,117.79,117.84,3400.0,117.85,117.86,117.79,117.84,3400.0
2018-01-19 14:10:00,117.84,117.9,117.8,117.9,4220.0,117.84,117.9,117.8,117.9,4220.0
2018-01-19 14:15:00,117.91,117.99,117.84,117.98,9156.0,117.91,117.99,117.84,117.98,9156.0
2018-01-19 14:20:00,117.95,117.95,117.84,117.87,4502.0,117.95,117.95,117.84,117.87,4502.0
2018-01-19 14:25:00,117.87,117.95,117.84,117.95,7789.0,117.87,117.95,117.84,117.95,7789.0
2018-01-19 14:30:00,117.95,118.14,117.94,118.11,9428.0,117.95,118.14,117.94,118.11,9428.0
2018-01-19 14:35:00,118.14,118.14,118.01,118.04,5874.0,118.14,118.14,118.01,118.04,5874.0
2018-01-19 14:40:00,118.03,118.03,117.97,118.01,3749.0,118.03,118.03,117.97,118.01,3749.0
2018-01-19 14:45:00,118.01,118.01,117.9,117.97,4583.0,118.01,118.01,117.9,117.97,4583.0
2018-01-19 14:50:00,117.97,118.0,117.87,117.91,3534.0,117.97,118.0,117.87,117.91,3534.0
2018-01-19 14:55:00,117.91,117.92,117.83,117.83,20208.0,117.91,117.92,117.83,117.83,20208.0
2018-01-19 15:00:00,117.79,117.82,117.74,117.76,4580.0,117.79,117.82,117.74,117.76,4580.0
2018-01-19 15:05:00,117.75,117.75,117.69,117.7,4718.0,117.75,117.75,117.69,117.7,4718.0
2018-01-19 15:10:00,117.72,117.78,117.72,117.78,5992.0,117.72,117.78,117.72,117.78,5992.0
2018-01-19 15:15:00,117.77,117.81,117.75,117.75,9296.0,117.77,117.81,117.75,117.75,9296.0
2018-01-19 15:20:00,117.78,117.88,117.77,117.88,5817.0,117.78,117.88,117.77,117.88,5817.0
2018-01-19 15:25:00,117.88,117.94,117.83,117.85,10834.0,117.88,117.94,117.83,117.85,10834.0
2018-01-19 15:30:00,117.85,117.95,117.85,117.89,10197.0,117.85,117.95,117.85,117.89,10197.0
2018-01-19 15:35:00,117.88,117.89,117.78,117.79,13978.0,117.88,117.89,117.78,117.79,13978.0
2018-01-19 15:40:00,117.79,117.94,117.79,117.94,8701.0,117.79,117.94,117.79,117.94,8701.0
2018-01-19 15:45:00,117.94,118.0,117.93,118.0,19310.0,117.94,118.0,117.93,118.0,19310.0
2018-01-19 15:50:00,118.0,118.15,117.98,118.07,28165.0,118.0,118.15,117.98,118.07,28165.0
2018-01-19 15:55:00,118.09,118.1,117.94,118.03,47579.0,118.09,118.1,117.94,118.03,47579.0
2018-01-22 09:30:00,117.77,118.05,117.37,117.59,16152.0,117.77,118.05,117.37,117.59,16152.0
2018-01-22 09:35:00,117.7,118.21,117.7,117.82,7096.0,117.7,118.21,117.7,117.82,7096.0
2018-01-22 09:40:00,117.67,117.81,117.08,117.29,22863.0,117.67,117.81,117.08,117.29,22863.0
2018-01-22 09:45:00,117.49,117.49,117.28,117.28,1650.0,117.49,117.49,117.28,117.28,1650.0
2018-01-22 09:50:00,117.2,117.49,117.15,117.42,4900.0,117.2,117.49,117.15,117.42,4900.0
2018-01-22 09:55:00,117.52,117.52,117.12,117.21,33438.0,117.52,117.52,117.12,117.21,33438.0
2018-01-22 10:00:00,117.17,117.25,116.92,116.92,5656.0,117.17,117.25,116.92,116.92,5656.0
2018-01-22 10:05:00,116.92,117.23,116.92,117.17,14512.0,116.92,117.23,116.92,117.17,14512.0
2018-01-22 10:10:00,117.19,117.45,117.19,117.29,7631.0,117.19,117.45,117.19,117.29,7631.0
2018-01-22 10:15:00,117.33,117.54,117.33,117.52,5409.0,117.33,117.54,117.33,117.52,5409.0
2018-01-22 10:20:00,117.42,117.57,117.42,117.48,4693.0,117.42,117.57,117.42,117.48,4693.0
2018-01-22 10:25:00,117.45,117.62,117.41,117.57,4487.0,117.45,117.62,117.41,117.57,4487.0
2018-01-22 10:30:00,117.57,117.58,117.36,117.39,2054.0,117.57,117.58,117.36,117.39,2054.0
2018-01-22 10:35:00,117.41,117.59,117.41,117.51,4670.0,117.41,117.59,117.41,117.51,4670.0
2018-01-22 10:40:00,117.54,117.72,117.53,117.72,5587.0,117.54,117.72,117.53,117.72,5587.0
2018-01-22 10:45:00,117.66,117.82,117.65,117.77,5100.0,117.66,117.82,117.65,117.77,5100.0
2018-01-22 10:50:00,117.78,117.88,117.73,117.84,3900.0,117.78,117.88,117.73,117.84,3900.0
2018-01-22 10:55:00,117.95,117.98,117.81,117.88,2000.0,117.95,117.98,117.81,117.88,2000.0
2018-01-22 11:00:00,117.87,118.1,117.87,118.04,4184.0,117.87,118.1,117.87,118.04,4184.0
2018-01-22 11:05:00,118.06,118.26,118.0,118.14,4925.0,118.06,118.26,118.0,118.14,4925.0
2018-01-22 11:10:00,118.16,118.23,118.07,118.16,4143.0,118.16,118.23,118.07,118.16,4143.0
2018-01-22 11:15:00,118.12,118.22,118.04,118.07,6000.0,118.12,118.22,118.04,118.07,6000.0
2018-01-22 11:20:00,118.11,118.12,117.98,118.09,2840.0,118.11,118.12,117.98,118.09,2840.0
2018-01-22 11:25:00,118.07,118.17,117.89,117.89,11989.0,118.07,118.17,117.89,117.89,11989.0
2018-01-22 11:30:00,117.91,117.97,117.84,117.96,1300.0,117.91,117.97,117.84,117.96,1300.0
2018-01-22 11:35:00,117.92,118.01,117.86,117.9,1750.0,117.92,118.01,117.86,117.9,1750.0
2018-01-22 11:40:00,117.94,118.06,117.94,117.95,3811.0,117.94,118.06,117.94,117.95,3811.0
2018-01-22 11:45:00,117.95,118.09,117.92,118.02,13818.0,117.95,118.09,117.92,118.02,13818.0
2018-01-22 11:50:00,118.0,118.24,117.9,118.19,34286.0,118.0,118.24,117.9,118.19,34286.0
2018-01-22 11:55:00,118.21,118.49,118.11,118.45,33871.0,118.21,118.49,118.11,118.45,33871.0
2018-01-22 12:00:00,118.47,118.66,118.33,118.64,20295.0,118.47,118.66,118.33,118.64,20295.0
2018-01-22 12:05:00,118.61,118.69,118.55,118.67,17127.0,118.61,118.69,118.55,118.67,17127.0
2018-01-22 12:10:00,118.6,118.84,118.58,118.69,24222.0,118.6,118.84,118.58,118.69,24222.0
2018-01-22 12:15:00,118.73,118.9,118.66,118.9,41346.0,118.73,118.9,118.66,118.9,41346.0
2018-01-22 12:20:00,118.9,118.9,118.7,118.85,32796.0,118.9,118.9,118.7,118.85,32796.0
2018-01-22 12:25:00,118.84,119.01,118.79,118.93,51554.0,118.84,119.01,118.79,118.93,51554.0
2018-01-22 12:30:00,118.93,119.29,118.92,119.23,15105.0,118.93,119.29,118.92,119.23,15105.0
2018-01-22 12:35:00,119.25,119.43,119.21,119.34,17649.0,119.25,119.43,119.21,119.34,17649.0
2018-01-22 12:40:00,119.33,119.41,119.27,119.4,10228.0,119.33,119.41,119.27,119.4,10228.0
2018-01-22 12:45:00,119.32,119.43,118.89,118.9,33914.0,119.32,119.43,118.89,118.9,33914.0
2018-01-22 12:50:00,118.92,119.18,118.92,119.13,13478.0,118.92,119.18,118.92,119.13,13478.0
2018-01-22 12:55:00,119.09,119.09,118.95,119.01,11135.0,119.09,119.09,118.95,119.01,11135.0
2018-01-22 13:00:00,119.01,119.01,118.82,118.82,3715.0,119.01,119.01,118.82,118.82,3715.0
2018-01-22 13:05:00,118.86,118.92,118.83,118.84,2542.0,118.86,118.92,118.83,118.84,2542.0
2018-01-22 13:10:00,118.81,119.05,118.81,119.04,7830.0,118.81,119.05,118.81,119.04,7830.0
2018-01-22 13:15:00,119.02,119.02,118.83,118.89,7181.0,119.02,119.02,118.83,118.89,7181.0
2018-01-22 13:20:00,118.92,118.93,118.8,118.86,1895.0,118.92,118.93,118.8,118.86,1895.0
2018-01-22 13:25:00,118.87,118.9,118.82,118.82,1420.0,118.87,118.9,118.82,118.82,1420.0
2018-01-22 13:30:00,118.88,118.95,118.85,118.88,2725.0,118.88,118.95,118.85,118.88,2725.0
2018-01-22 13:35:00,118.88,118.95,118.75,118.81,3600.0,118.88,118.95,118.75,118.81,3600.0
2018-01-22 13:40:00,118.76,118.93,118.75,118.9,12130.0,118.76,118.93,118.75,118.9,12130.0
2018-01-22 13:45:00,118.9,118.92,118.76,118.83,3224.0,118.9,118.92,118.76,118.83,3224.0
2018-01-22 13:50:00,118.78,118.95,118.77,118.91,6212.0,118.78,118.95,118.77,118.91,6212.0
2018-01-22 13:55:00,118.91,119.02,118.91,119.0,4700.0,118.91,119.02,118.91,119.0,4700.0
2018-01-22 14:00:00,119.06,119.14,118.98,119.01,3752.0,119.06,119.14,118.98,119.01,3752.0
2018-01-22 14:05:00,119.02,119.02,118.84,118.84,2400.0,119.02,119.02,118.84,118.84,2400.0
2018-01-22 14:10:00,118.82,118.95,118.81,118.82,4603.0,118.82,118.95,118.81,118.82,4603.0
2018-01-22 14:15:00,118.86,118.86,118.79,118.84,1150.0,118.86,118.86,118.79,118.84,1150.0
2018-01-22 14:20:00,118.79,118.79,118.48,118.54,7824.0,118.79,118.79,118.48,118.54,7824.0
2018-01-22 14:25:00,118.52,118.73,118.51,118.69,4848.0,118.52,118.73,118.51,118.69,4848.0
2018-01-22 14:30:00,118.68,118.8,118.64,118.71,26633.0,118.68,118.8,118.64,118.71,26633.0
2018-01-22 14:35:00,118.7,118.77,118.7,118.75,5252.0,118.7,118.77,118.7,118.75,5252.0
2018-01-22 14:40:00,118.72,118.79,118.7,118.72,4769.0,118.72,118.79,118.7,118.72,4769.0
2018-01-22 14:45:00,118.81,118.81,118.77,118.81,1000.0,118.81,118.81,118.77,118.81,1000.0
2018-01-22 14:50:00,118.77,118.82,118.75,118.79,1380.0,118.77,118.82,118.75,118.79,1380.0
2018-01-22 14:55:00,118.77,118.77,118.55,118.57,3158.0,118.77,118.77,118.55,118.57,3158.0
2018-01-22 15:00:00,118.58,118.65,118.54,118.54,3299.0,118.58,118.65,118.54,118.54,3299.0
2018-01-22 15:05:00,118.58,118.65,118.55,118.57,4968.0,118.58,118.65,118.55,118.57,4968.0
2018-01-22 15:10:00,118.64,118.64,118.57,118.59,2410.0,118.64,118.64,118.57,118.59,2410.0
2018-01-22 15:15:00,118.58,118.63,118.27,118.31,12149.0,118.58,118.63,118.27,118.31,12149.0
2018-01-22 15:20:00,118.31,118.36,118.3,118.32,9250.0,118.31,118.36,118.3,118.32,9250.0
2018-01-22 15:25:00,118.33,118.36,118.29,118.29,3510.0,118.33,118.36,118.29,118.29,3510.0
2018-01-22 15:30:00,118.26,118.38,118.11,118.13,14320.0,118.26,118.38,118.11,118.13,14320.0
2018-01-22 15:35:00,118.18,118.26,118.04,118.19,10447.0,118.18,118.26,118.04,118.19,10447.0
2018-01-22 15:40:00,118.19,118.2,118.07,118.15,11486.0,118.19,118.2,118.07,118.15,11486.0
2018-01-22 15:45:00,118.17,118.36,118.14,118.34,14120.0,118.17,118.36,118.14,118.34,14120.0
2018-01-22 15:50:00,118.36,118.45,118.28,118.32,16774.0,118.36,118.45,118.28,118.32,16774.0
2018-01-22 15:55:00,118.33,118.42,118.31,118.4,46535.0,118.33,118.42,118.31,118.4,46535.0
2018-01-23 09:30:00,118.33,118.66,118.15,118.44,20850.0,118.33,118.66,118.15,118.44,20850.0
2018-01-23 09:35:00,118.29,118.59,118.24,118.37,8990.0,118.29,118.59,118.24,118.37,8990.0
2018-01-23 09:40:00,118.35,118.92,118.35,118.9,28834.0,118.35,118.92,118.35,118.9,28834.0
2018-01-23 09:45:00,118.71,118.86,118.54,118.54,8344.0,118.71,118.86,118.54,118.54,8344.0
2018-01-23 09:50:00,118.57,118.77,118.4,118.4,20200.0,118.57,118.77,118.4,118.4,20200.0
2018-01-23 09:55:00,118.4,118.4,117.8,118.01,23986.0,118.4,118.4,117.8,118.01,23986.0
2018-01-23 10:00:00,118.04,118.27,117.71,117.89,18182.0,118.04,118.27,117.71,117.89,18182.0
2018-01-23 10:05:00,117.81,117.81,117.32,117.32,31259.0,117.81,117.81,117.32,117.32,31259.0
2018-01-23 10:10:00,117.32,117.78,117.32,117.64,20479.0,117.32,117.78,117.32,117.64,20479.0
2018-01-23 10:15:00,117.64,117.75,117.61,117.75,11664.0,117.64,117.75,117.61,117.75,11664.0
2018-01-23 10:20:00,117.69,117.72,117.56,117.67,16989.0,117.69,117.72,117.56,117.67,16989.0
2018-01-23 10:25:00,117.64,117.7,117.4,117.43,21754.0,117.64,117.7,117.4,117.43,21754.0
2018-01-23 10:30:00,117.39,117.76,117.39,117.63,14357.0,117.39,117.76,117.39,117.63,14357.0
2018-01-23 10:35:00,117.66,117.7,117.46,117.62,30304.0,117.66,117.7,117.46,117.62,30304.0
2018-01-23 10:40:00,117.59,117.62,117.38,117.38,11486.0,117.59,117.62,117.38,117.38,11486.0
2018-01-23 10:45:00,117.4,117.4,117.04,117.08,26951.0,117.4,117.4,117.04,117.08,26951.0
2018-01-23 10:50:00,117.01,117.32,117.01,117.27,19496.0,117.01,117.32,117.01,117.27,19496.0
2018-01-23 10:55:00,117.28,117.3,117.12,117.18,35666.0,117.28,117.3,117.12,117.18,35666.0
2018-01-23 11:00:00,117.19,117.23,117.08,117.1,18639.0,117.19,117.23,117.08,117.1,18639.0
2018-01-23 11:05:00,117.07,117.1,116.82,116.85,49134.0,117.07,117.1,116.82,116.85,49134.0
2018-01-23 11:10:00,116.84,116.99,116.78,116.83,11069.0,116.84,116.99,116.78,116.83,11069.0
2018-01-23 11:15:00,116.85,116.94,116.65,116.81,30348.0,116.85,116.94,116.65,116.81,30348.0
2018-01-23 11:20:00,116.85,116.99,116.7,116.9,45445.0,116.85,116.99,116.7,116.9,45445.0
2018-01-23 11:25:00,116.91,117.0,116.7,116.86,61886.0,116.91,117.0,116.7,116.86,61886.0
2018-01-23 11:30:00,116.88,117.05,116.82,116.84,32538.0,116.88,117.05,116.82,116.84,32538.0
2018-01-23 11:35:00,116.84,117.04,116.65,116.67,41895.0,116.84,117.04,116.65,116.67,41895.0
2018-01-23 11:40:00,116.67,116.76,116.58,116.58,34358.0,116.67,116.76,116.58,116.58,34358.0
2018-01-23 11:45:00,116.58,116.63,116.41,116.57,57702.0,116.58,116.63,116.41,116.57,57702.0
2018-01-23 11:50:00,116.54,116.82,116.42,116.82,36968.0,116.54,116.82,116.42,116.82,36968.0
2018-01-23 11:55:00,116.79,116.9,116.7,116.83,16148.0,116.79,116.9,116.7,116.83,16148.0
2018-01-23 12:00:00,116.83,117.26,116.78,117.11,13669.0,116.83,117.26,116.78,117.11,13669.0
2018-01-23 12:05:00,117.09,117.14,116.9,117.05,7186.0,117.09,117.14,116.9,117.05,7186.0
2018-01-23 12:10:00,117.03,117.27,117.02,117.27,12842.0,117.03,117.27,117.02,117.27,12842.0
2018-01-23 12:15:00,117.27,117.46,117.2,117.41,13635.0,117.27,117.46,117.2,117.41,13635.0
2018-01-23 12:20:00,117.42,117.6,117.32,117.47,12507.0,117.42,117.6,117.32,117.47,12507.0
2018-01-23 12:25:00,117.55,117.55,117.31,117.37,10001.0,117.55,117.55,117.31,117.37,10001.0
2018-01-23 12:30:00,117.36,117.47,117.32,117.42,9331.0,117.36,117.47,117.32,117.42,9331.0
2018-01-23 12:35:00,117.42,117.47,117.36,117.45,4878.0,117.42,117.47,117.36,117.45,4878.0
2018-01-23 12:40:00,117.45,117.49,117.3,117.3,6402.0,117.45,117.49,117.3,117.3,6402.0
2018-01-23 12:45:00,117.29,117.37,117.17,117.2,9295.0,117.29,117.37,117.17,117.2,9295.0
2018-01-23 12:50:00,117.16,117.18,116.94,117.01,6530.0,117.16,117.18,116.94,117.01,6530.0
2018-01-23 12:55:00,116.97,117.06,116.89,116.89,3700.0,116.97,117.06,116.89,116.89,3700.0
2018-01-23 13:00:00,116.85,116.89,116.57,116.58,7220.0,116.85,116.89,116.57,116.58,7220.0
2018-01-23 13:05:00,116.57,116.77,116.51,116.69,11062.0,116.57,116.77,116.51,116.69,11062.0
2018-01-23 13:10:00,116.67,116.87,116.67,116.8,10858.0,116.67,116.87,116.67,116.8,10858.0
2018-01-23 13:15:00,116.83,116.96,116.82,116.84,10636.0,116.83,116.96,116.82,116.84,10636.0
2018-01-23 13:20:00,116.84,117.12,116.83,117.1,9397.0,116.84,117.12,116.83,117.1,9397.0
2018-01-23 13:25:00,117.12,117.21,117.09,117.1,4500.0,117.12,117.21,117.09,117.1,4500.0
2018-01-23 13:30:00,117.07,117.26,117.06,117.1,9137.0,117.07,117.26,117.06,117.1,9137.0
2018-01-23 13:35:00,117.14,117.14,117.03,117.04,3783.0,117.14,117.14,117.03,117.04,3783.0
2018-01-23 13:40:00,117.04,117.14,117.02,117.02,3429.0,117.04,117.14,117.02,117.02,3429.0
2018-01-23 13:45:00,117.04,117.21,117.04,117.15,4636.0,117.04,117.21,117.04,117.15,4636.0
2018-01-23 13:50:00,117.16,117.2,117.11,117.11,2745.0,117.16,117.2,117.11,117.11,2745.0
2018-01-23 13:55:00,117.13,117.22,117.08,117.18,24668.0,117.13,117.22,117.08,117.18,24668.0
2018-01-23 14:00:00,117.19,117.39,117.18,117.22,13851.0,117.19,117.39,117.18,117.22,13851.0
2018-01-23 14:05:00,117.22,117.36,117.18,117.36,8861.0,117.22,117.36,117.18,117.36,8861.0
2018-01-23 14:10:00,117.3,117.35,117.02,117.03,12010.0,117.3,117.35,117.02,117.03,12010.0
2018-01-23 14:15:00,117.04,117.04,116.72,116.77,10093.0,117.04,117.04,116.72,116.77,10093.0
2018-01-23 14:20:00,116.73,116.79,116.63,116.74,7230.0,116.73,116.79,116.63,116.74,7230.0
2018-01-23 14:25:00,116.75,116.98,116.74,116.98,11354.0,116.75,116.98,116.74,116.98,11354.0
2018-01-23 14:30:00,116.97,116.98,116.8,116.95,9428.0,116.97,116.98,116.8,116.95,9428.0
2018-01-23 14:35:00,116.93,116.94,116.81,116.94,14300.0,116.93,116.94,116.81,116.94,14300.0
2018-01-23 14:40:00,116.97,116.99,116.89,116.91,5675.0,116.97,116.99,116.89,116.91,5675.0
2018-01-23 14:45:00,116.93,116.97,116.89,116.94,4400.0,116.93,116.97,116.89,116.94,4400.0
2018-01-23 14:50:00,116.97,117.16,116.93,117.16,10048.0,116.97,117.16,116.93,117.16,10048.0
2018-01-23 14:55:00,117.14,117.14,116.92,116.95,9596.0,117.14,117.14,116.92,116.95,9596.0
2018-01-23 15:00:00,116.95,117.03,116.88,117.02,7683.0,116.95,117.03,116.88,117.02,7683.0
2018-01-23 15:05:00,117.02,117.02,116.89,116.94,7165.0,117.02,117.02,116.89,116.94,7165.0
2018-01-23 15:10:00,116.96,117.04,116.77,116.77,9875.0,116.96,117.04,116.77,116.77,9875.0
2018-01-23 15:15:00,116.83,116.85,116.76,116.81,6801.0,116.83,116.85,116.76,116.81,6801.0
2018-01-23 15:20:00,116.82,116.92,116.82,116.86,10582.0,116.82,116.92,116.82,116.86,10582.0
2018-01-23 15:25:00,116.85,116.86,116.81,116.81,5200.0,116.85,116.86,116.81,116.81,5200.0
2018-01-23 15:30:00,116.83,116.83,116.65,116.66,18097.0,116.83,116.83,116.65,116.66,18097.0
2018-01-23 15:35:00,116.67,116.75,116.67,116.73,9934.0,116.67,116.75,116.67,116.73,9934.0
2018-01-23 15:40:00,116.72,116.75,116.65,116.75,24512.0,116.72,116.75,116.65,116.75,24512.0
2018-01-23 15:45:00,116.75,116.82,116.69,116.82,22029.0,116.75,116.82,116.69,116.82,22029.0
2018-01-23 15:50:00,116.82,116.82,116.63,116.73,31438.0,116.82,116.82,116.63,116.73,31438.0
2018-01-23 15:55:00,116.73,116.91,116.73,116.82,63257.0,116.73,116.91,116.73,116.82,63257.0
2018-01-24 09:30:00,117.34,117.34,115.83,115.95,26512.0,117.34,117.34,115.83,115.95,26512.0
2018-01-24 09:35:00,115.82,116.01,115.53,115.75,16428.0,115.82,116.01,115.53,115.75,16428.0
2018-01-24 09:40:00,115.75,116.19,115.75,116.19,17874.0,115.75,116.19,115.75,116.19,17874.0
2018-01-24 09:45:00,116.17,116.29,115.82,115.93,8355.0,116.17,116.29,115.82,115.93,8355.0
2018-01-24 09:50:00,115.88,116.12,115.76,116.02,7599.0,115.88,116.12,115.76,116.02,7599.0
2018-01-24 09:55:00,116.09,116.57,115.98,116.56,20183.0,116.09,116.57,115.98,116.56,20183.0
2018-01-24 10:00:00,116.57,116.64,116.23,116.23,35925.0,116.57,116.64,116.23,116.23,35925.0
2018-01-24 10:05:00,116.24,116.4,116.01,116.22,85349.0,116.24,116.4,116.01,116.22,85349.0
2018-01-24 10:10:00,116.07,116.14,115.81,116.09,23558.0,116.07,116.14,115.81,116.09,23558.0
2018-01-24 10:15:00,116.05,116.09,115.72,115.73,17795.0,116.05,116.09,115.72,115.73,17795.0
2018-01-24 10:20:00,115.76,115.85,115.6,115.61,15895.0,115.76,115.85,115.6,115.61,15895.0
2018-01-24 10:25:00,115.58,115.63,115.36,115.44,19138.0,115.58,115.63,115.36,115.44,19138.0
2018-01-24 10:30:00,115.59,115.59,115.37,115.39,21412.0,115.59,115.59,115.37,115.39,21412.0
2018-01-24 10:35:00,115.38,115.81,115.36,115.77,37625.0,115.38,115.81,115.36,115.77,37625.0
2018-01-24 10:40:00,115.73,115.84,115.6,115.7,10162.0,115.73,115.84,115.6,115.7,10162.0
2018-01-24 10:45:00,115.73,115.94,115.7,115.77,9279.0,115.73,115.94,115.7,115.77,9279.0
2018-01-24 10:50:00,115.8,116.24,115.8,116.14,15055.0,115.8,116.24,115.8,116.14,15055.0
2018-01-24 10:55:00,116.17,116.17,115.82,116.09,14200.0,116.17,116.17,115.82,116.09,14200.0
2018-01-24 11:00:00,116.12,116.35,115.96,116.12,23973.0,116.12,116.35,115.96,116.12,23973.0
2018-01-24 11:05:00,116.26,116.42,116.19,116.42,33399.0,116.26,116.42,116.19,116.42,33399.0
2018-01-24 11:10:00,116.42,116.65,115.85,115.89,15150.0,116.42,116.65,115.85,115.89,15150.0
2018-01-24 11:15:00,115.84,116.15,115.75,116.09,8599.0,115.84,116.15,115.75,116.09,8599.0
2018-01-24 11:20:00,116.08,116.12,115.79,115.88,9030.0,116.08,116.12,115.79,115.88,9030.0
2018-01-24 11:25:00,115.87,115.9,115.7,115.72,7426.0,115.87,115.9,115.7,115.72,7426.0
2018-01-24 11:30:00,115.68,115.7,114.87,115.06,27524.0,115.68,115.7,114.87,115.06,27524.0
2018-01-24 11:35:00,115.0,115.35,114.94,115.23,15456.0,115.0,115.35,114.94,115.23,15456.0
2018-01-24 11:40:00,115.28,115.68,115.28,115.68,6450.0,115.28,115.68,115.28,115.68,6450.0
2018-01-24 11:45:00,115.64,115.67,115.3,115.31,23936.0,115.64,115.67,115.3,115.31,23936.0
2018-01-24 11:50:00,115.37,115.89,115.32,115.64,11395.0,115.37,115.89,115.32,115.64,11395.0
2018-01-24 11:55:00,115.62,115.92,115.54,115.77,14413.0,115.62,115.92,115.54,115.77,14413.0
2018-01-24 12:00:00,115.74,115.74,115.37,115.4,9122.0,115.74,115.74,115.37,115.4,9122.0
2018-01-24 12:05:00,115.54,115.67,115.46,115.46,7800.0,115.54,115.67,115.46,115.46,7800.0
2018-01-24 12:10:00,115.44,115.77,115.44,115.64,3989.0,115.44,115.77,115.44,115.64,3989.0
2018-01-24 12:15:00,115.7,115.73,115.51,115.58,8470.0,115.7,115.73,115.51,115.58,8470.0
2018-01-24 12:20:00,115.57,115.6,115.33,115.33,5680.0,115.57,115.6,115.33,115.33,5680.0
2018-01-24 12:25:00,115.28,115.47,115.19,115.27,6014.0,115.28,115.47,115.19,115.27,6014.0
2018-01-24 12:30:00,115.34,115.36,115.1,115.14,11598.0,115.34,115.36,115.1,115.14,11598.0
2018-01-24 12:35:00,115.1,115.2,115.05,115.05,6599.0,115.1,115.2,115.05,115.05,6599.0
2018-01-24 12:40:00,115.07,115.19,114.95,115.0,15261.0,115.07,115.19,114.95,115.0,15261.0
2018-01-24 12:45:00,115.05,115.13,114.81,115.12,16095.0,115.05,115.13,114.81,115.12,16095.0
2018-01-24 12:50:00,115.12,115.24,115.07,115.18,9214.0,115.12,115.24,115.07,115.18,9214.0
2018-01-24 12:55:00,115.18,115.42,115.17,115.25,10400.0,115.18,115.42,115.17,115.25,10400.0
2018-01-24 13:00:00,115.19,115.33,115.15,115.16,11429.0,115.19,115.33,115.15,115.16,11429.0
2018-01-24 13:05:00,115.22,115.23,114.72,114.72,12635.0,115.22,115.23,114.72,114.72,12635.0
2018-01-24 13:10:00,114.69,114.91,114.54,114.9,13645.0,114.69,114.91,114.54,114.9,13645.0
2018-01-24 13:15:00,114.92,114.94,114.63,114.71,21116.0,114.92,114.94,114.63,114.71,21116.0
2018-01-24 13:20:00,114.67,114.83,114.55,114.8,7711.0,114.67,114.83,114.55,114.8,7711.0
2018-01-24 13:25:00,114.8,115.16,114.8,115.1,7747.0,114.8,115.16,114.8,115.1,7747.0
2018-01-24 13:30:00,115.25,115.4,115.21,115.39,5615.0,115.25,115.4,115.21,115.39,5615.0
2018-01-24 13:35:00,115.46,115.5,115.21,115.32,6215.0,115.46,115.5,115.21,115.32,6215.0
2018-01-24 13:40:00,115.3,115.68,115.3,115.67,6050.0,115.3,115.68,115.3,115.67,6050.0
2018-01-24 13:45:00,115.66,115.66,115.54,115.64,4900.0,115.66,115.66,115.54,115.64,4900.0
2018-01-24 13:50:00,115.65,115.71,115.53,115.58,7042.0,115.65,115.71,115.53,115.58,7042.0
2018-01-24 13:55:00,115.6,115.66,115.01,115.05,7436.0,115.6,115.66,115.01,115.05,7436.0
2018-01-24 14:00:00,115.1,115.16,114.9,115.07,14509.0,115.1,115.16,114.9,115.07,14509.0
2018-01-24 14:05:00,115.12,115.42,115.12,115.37,12108.0,115.12,115.42,115.12,115.37,12108.0
2018-01-24 14:10:00,115.34,115.57,115.34,115.48,8841.0,115.34,115.57,115.34,115.48,8841.0
2018-01-24 14:15:00,115.49,115.61,115.39,115.6,14970.0,115.49,115.61,115.39,115.6,14970.0
2018-01-24 14:20:00,115.58,115.65,115.5,115.55,7240.0,115.58,115.65,115.5,115.55,7240.0
2018-01-24 14:25:00,115.57,115.64,115.42,115.63,8295.0,115.57,115.64,115.42,115.63,8295.0
2018-01-24 14:30:00,115.67,115.8,115.6,115.8,5167.0,115.67,115.8,115.6,115.8,5167.0
2018-01-24 14:35:00,115.82,115.98,115.73,115.94,15376.0,115.82,115.98,115.73,115.94,15376.0
2018-01-24 14:40:00,115.9,115.94,115.68,115.78,9650.0,115.9,115.94,115.68,115.78,9650.0
2018-01-24 14:45:00,115.73,115.96,115.73,115.84,8892.0,115.73,115.96,115.73,115.84,8892.0
2018-01-24 14:50:00,115.84,115.86,115.68,115.84,9429.0,115.84,115.86,115.68,115.84,9429.0
2018-01-24 14:55:00,115.86,116.06,115.85,116.02,26940.0,115.86,116.06,115.85,116.02,26940.0
2018-01-24 15:00:00,115.99,116.02,115.69,115.72,9295.0,115.99,116.02,115.69,115.72,9295.0
2018-01-24 15:05:00,115.72,116.03,115.71,115.97,11914.0,115.72,116.03,115.71,115.97,11914.0
2018-01-24 15:10:00,115.99,116.0,115.74,115.87,11185.0,115.99,116.0,115.74,115.87,11185.0
2018-01-24 15:15:00,115.89,115.9,115.63,115.71,10700.0,115.89,115.9,115.63,115.71,10700.0
2018-01-24 15:20:00,115.73,115.86,115.69,115.86,5400.0,115.73,115.86,115.69,115.86,5400.0
2018-01-24 15:25:00,115.89,116.01,115.77,115.94,13384.0,115.89,116.01,115.77,115.94,13384.0
2018-01-24 15:30:00,115.94,116.06,115.92,116.03,15090.0,115.94,116.06,115.92,116.03,15090.0
2018-01-24 15:35:00,116.05,116.15,116.04,116.08,18448.0,116.05,116.15,116.04,116.08,18448.0
2018-01-24 15:40:00,116.06,116.26,116.02,116.23,25423.0,116.06,116.26,116.02,116.23,25423.0
2018-01-24 15:45:00,116.23,116.6,116.23,116.59,25582.0,116.23,116.6,116.23,116.59,25582.0
2018-01-24 15:50:00,116.56,116.62,116.36,116.56,40261.0,116.56,116.62,116.36,116.56,40261.0
2018-01-24 15:55:00,116.54,116.6,116.14,116.25,101702.0,116.54,116.6,116.14,116.25,101702.0
2018-01-25 09:30:00,116.74,117.5,116.66,116.98,22436.0,116.74,117.5,116.66,116.98,22436.0
2018-01-25 09:35:00,117.3,117.31,116.75,116.78,16695.0,117.3,117.31,116.75,116.78,16695.0
2018-01-25 09:40:00,116.96,117.04,116.17,116.2,22710.0,116.96,117.04,116.17,116.2,22710.0
2018-01-25 09:45:00,116.09,116.87,116.09,116.73,4150.0,116.09,116.87,116.09,116.73,4150.0
2018-01-25 09:50:00,116.78,116.79,116.32,116.32,3410.0,116.78,116.79,116.32,116.32,3410.0
2018-01-25 09:55:00,116.42,116.42,115.47,115.6,21390.0,116.42,116.42,115.47,115.6,21390.0
2018-01-25 10:00:00,115.62,116.08,115.61,115.97,34891.0,115.62,116.08,115.61,115.97,34891.0
2018-01-25 10:05:00,115.98,116.49,115.94,116.47,23512.0,115.98,116.49,115.94,116.47,23512.0
2018-01-25 10:10:00,116.4,116.47,116.04,116.23,11598.0,116.4,116.47,116.04,116.23,11598.0
2018-01-25 10:15:00,116.4,116.69,116.31,116.53,12647.0,116.4,116.69,116.31,116.53,12647.0
2018-01-25 10:20:00,116.49,117.0,116.49,116.78,3779.0,116.49,117.0,116.49,116.78,3779.0
2018-01-25 10:25:00,116.86,116.86,116.49,116.55,6203.0,116.86,116.86,116.49,116.55,6203.0
2018-01-25 10:30:00,116.61,116.87,116.55,116.79,8600.0,116.61,116.87,116.55,116.79,8600.0
2018-01-25 10:35:00,116.75,116.82,116.55,116.55,14259.0,116.75,116.82,116.55,116.55,14259.0
2018-01-25 10:40:00,116.6,116.93,116.6,116.8,5789.0,116.6,116.93,116.6,116.8,5789.0
2018-01-25 10:45:00,116.8,116.87,116.62,116.65,3360.0,116.8,116.87,116.62,116.65,3360.0
2018-01-25 10:50:00,116.74,116.82,116.62,116.82,1800.0,116.74,116.82,116.62,116.82,1800.0
2018-01-25 10:55:00,116.83,117.12,116.83,116.87,2795.0,116.83,117.12,116.83,116.87,2795.0
2018-01-25 11:00:00,116.95,117.04,116.88,116.97,2981.0,116.95,117.04,116.88,116.97,2981.0
2018-01-25 11:05:00,117.04,117.26,117.01,117.26,3140.0,117.04,117.26,117.01,117.26,3140.0
2018-01-25 11:10:00,117.24,117.24,117.12,117.2,3694.0,117.24,117.24,117.12,117.2,3694.0
2018-01-25 11:15:00,117.14,117.17,117.09,117.15,1300.0,117.14,117.17,117.09,117.15,1300.0
2018-01-25 11:20:00,117.14,117.31,117.09,117.31,10426.0,117.14,117.31,117.09,117.31,10426.0
2018-01-25 11:25:00,117.35,117.81,117.33,117.73,12119.0,117.35,117.81,117.33,117.73,12119.0
2018-01-25 11:30:00,117.73,117.8,117.52,117.62,7363.0,117.73,117.8,117.52,117.62,7363.0
2018-01-25 11:35:00,117.61,117.68,117.59,117.63,4140.0,117.61,117.68,117.59,117.63,4140.0
2018-01-25 11:40:00,117.62,117.77,117.62,117.74,4500.0,117.62,117.77,117.62,117.74,4500.0
2018-01-25 11:45:00,117.69,117.75,117.44,117.47,2990.0,117.69,117.75,117.44,117.47,2990.0
2018-01-25 11:50:00,117.47,117.51,117.28,117.42,5850.0,117.47,117.51,117.28,117.42,5850.0
2018-01-25 11:55:00,117.45,117.59,117.43,117.52,3400.0,117.45,117.59,117.43,117.52,3400.0
2018-01-25 12:00:00,117.46,117.52,117.34,117.34,4500.0,117.46,117.52,117.34,117.34,4500.0
2018-01-25 12:05:00,117.42,117.42,117.27,117.38,1900.0,117.42,117.42,117.27,117.38,1900.0
2018-01-25 12:10:00,117.31,117.45,117.29,117.32,3000.0,117.31,117.45,117.29,117.32,3000.0
2018-01-25 12:15:00,117.28,117.28,117.2,117.24,1900.0,117.28,117.28,117.2,117.24,1900.0
2018-01-25 12:20:00,117.17,117.19,116.98,116.99,2890.0,117.17,117.19,116.98,116.99,2890.0
2018-01-25 12:25:00,117.02,117.15,117.0,117.06,3925.0,117.02,117.15,117.0,117.06,3925.0
2018-01-25 12:30:00,117.06,117.09,116.9,117.0,3948.0,117.06,117.09,116.9,117.0,3948.0
2018-01-25 12:35:00,117.02,117.13,117.01,117.07,2225.0,117.02,117.13,117.01,117.07,2225.0
2018-01-25 12:40:00,117.02,117.02,116.84,116.84,3740.0,117.02,117.02,116.84,116.84,3740.0
2018-01-25 12:45:00,116.91,117.01,116.86,116.94,3000.0,116.91,117.01,116.86,116.94,3000.0
2018-01-25 12:50:00,116.95,117.02,116.85,116.86,2802.0,116.95,117.02,116.85,116.86,2802.0
2018-01-25 12:55:00,116.87,116.89,116.7,116.7,3200.0,116.87,116.89,116.7,116.7,3200.0
2018-01-25 13:00:00,116.7,116.79,116.61,116.65,4600.0,116.7,116.79,116.61,116.65,4600.0
2018-01-25 13:05:00,116.7,116.76,116.63,116.76,2411.0,116.7,116.76,116.63,116.76,2411.0
2018-01-25 13:10:00,116.66,116.91,116.66,116.85,2400.0,116.66,116.91,116.66,116.85,2400.0
2018-01-25 13:15:00,116.77,116.86,116.77,116.84,1100.0,116.77,116.86,116.77,116.84,1100.0
2018-01-25 13:20:00,116.78,116.89,116.68,116.78,8409.0,116.78,116.89,116.68,116.78,8409.0
2018-01-25 13:25:00,116.77,116.84,116.64,116.81,3484.0,116.77,116.84,116.64,116.81,3484.0
2018-01-25 13:30:00,116.79,116.86,116.74,116.86,1201.0,116.79,116.86,116.74,116.86,1201.0
2018-01-25 13:35:00,116.83,116.97,116.8,116.97,1934.0,116.83,116.97,116.8,116.97,1934.0
2018-01-25 13:40:00,116.88,116.99,116.88,116.99,1000.0,116.88,116.99,116.88,116.99,1000.0
2018-01-25 13:45:00,117.02,117.02,116.97,116.97,1900.0,117.02,117.02,116.97,116.97,1900.0
2018-01-25 13:50:00,116.97,117.03,116.91,116.91,10760.0,116.97,117.03,116.91,116.91,10760.0
2018-01-25 13:55:00,116.92,116.92,116.83,116.83,1100.0,116.92,116.92,116.83,116.83,1100.0
2018-01-25 14:00:00,116.83,116.83,116.66,116.81,6307.0,116.83,116.83,116.66,116.81,6307.0
2018-01-25 14:05:00,116.82,116.88,116.76,116.87,3326.0,116.82,116.88,116.76,116.87,3326.0
2018-01-25 14:10:00,116.8,116.82,116.27,116.29,3674.0,116.8,116.82,116.27,116.29,3674.0
2018-01-25 14:15:00,116.29,116.63,116.29,116.63,5210.0,116.29,116.63,116.29,116.63,5210.0
2018-01-25 14:20:00,116.61,116.66,116.52,116.52,3351.0,116.61,116.66,116.52,116.52,3351.0
2018-01-25 14:25:00,116.55,116.66,116.53,116.62,4568.0,116.55,116.66,116.53,116.62,4568.0
2018-01-25 14:30:00,116.66,116.69,116.55,116.67,4500.0,116.66,116.69,116.55,116.67,4500.0
2018-01-25 14:35:00,116.59,116.65,116.57,116.63,12459.0,116.59,116.65,116.57,116.63,12459.0
2018-01-25 14:40:00,116.64,116.72,116.5,116.7,5900.0,116.64,116.72,116.5,116.7,5900.0
2018-01-25 14:45:00,116.72,116.77,116.41,116.56,6248.0,116.72,116.77,116.41,116.56,6248.0
2018-01-25 14:50:00,116.5,116.53,116.31,116.49,4700.0,116.5,116.53,116.31,116.49,4700.0
2018-01-25 14:55:00,116.53,116.65,116.32,116.32,4571.0,116.53,116.65,116.32,116.32,4571.0
2018-01-25 15:00:00,116.46,116.47,116.3,116.46,4980.0,116.46,116.47,116.3,116.46,4980.0
2018-01-25 15:05:00,116.42,116.54,116.42,116.48,5890.0,116.42,116.54,116.42,116.48,5890.0
2018-01-25 15:10:00,116.46,116.52,116.3,116.3,2600.0,116.46,116.52,116.3,116.3,2600.0
2018-01-25 15:15:00,116.37,116.65,116.37,116.62,2765.0,116.37,116.65,116.37,116.62,2765.0
2018-01-25 15:20:00,116.67,116.81,116.67,116.78,4671.0,116.67,116.81,116.67,116.78,4671.0
2018-01-25 15:25:00,116.82,116.86,116.76,116.76,2225.0,116.82,116.86,116.76,116.76,2225.0
2018-01-25 15:30:00,116.74,116.88,116.7,116.84,5400.0,116.74,116.88,116.7,116.84,5400.0
2018-01-25 15:35:00,116.81,116.81,116.65,116.78,5907.0,116.81,116.81,116.65,116.78,5907.0
2018-01-25 15:40:00,116.79,116.86,116.74,116.84,7828.0,116.79,116.86,116.74,116.84,7828.0
2018-01-25 15:45:00,116.84,117.0,116.81,116.97,11357.0,116.84,117.0,116.81,116.97,11357.0
2018-01-25 15:50:00,116.98,117.14,116.96,116.98,27115.0,116.98,117.14,116.96,116.98,27115.0
2018-01-25 15:55:00,116.98,117.27,116.94,117.24,59881.0,116.98,117.27,116.94,117.24,59881.0
2018-01-26 09:30:00,117.97,118.1,117.7,117.95,24368.0,117.97,118.1,117.7,117.95,24368.0
2018-01-26 09:35:00,117.99,118.54,117.5,117.5,19246.0,117.99,118.54,117.5,117.5,19246.0
2018-01-26 09:40:00,117.51,117.64,116.81,117.1,13523.0,117.51,117.64,116.81,117.1,13523.0
2018-01-26 09:45:00,117.14,117.53,117.13,117.41,11393.0,117.14,117.53,117.13,117.41,11393.0
2018-01-26 09:50:00,117.52,117.78,117.34,117.61,11885.0,117.52,117.78,117.34,117.61,11885.0
2018-01-26 09:55:00,117.62,117.63,117.12,117.12,14696.0,117.62,117.63,117.12,117.12,14696.0
2018-01-26 10:00:00,117.22,117.6,117.21,117.48,41688.0,117.22,117.6,117.21,117.48,41688.0
2018-01-26 10:05:00,117.37,117.49,117.12,117.3,6200.0,117.37,117.49,117.12,117.3,6200.0
2018-01-26 10:10:00,117.29,117.36,117.1,117.13,8278.0,117.29,117.36,117.1,117.13,8278.0
2018-01-26 10:15:00,117.14,117.25,116.97,117.25,16066.0,117.14,117.25,116.97,117.25,16066.0
2018-01-26 10:20:00,117.31,117.45,117.3,117.32,9362.0,117.31,117.45,117.3,117.32,9362.0
2018-01-26 10:25:00,117.34,117.8,117.34,117.65,14513.0,117.34,117.8,117.34,117.65,14513.0
2018-01-26 10:30:00,117.7,117.95,117.69,117.85,15394.0,117.7,117.95,117.69,117.85,15394.0
2018-01-26 10:35:00,117.83,118.25,117.78,118.07,18907.0,117.83,118.25,117.78,118.07,18907.0
2018-01-26 10:40:00,118.05,118.05,117.89,117.89,7865.0,118.05,118.05,117.89,117.89,7865.0
2018-01-26 10:45:00,117.98,118.07,117.87,117.87,6136.0,117.98,118.07,117.87,117.87,6136.0
2018-01-26 10:50:00,117.86,118.13,117.86,118.08,11818.0,117.86,118.13,117.86,118.08,11818.0
2018-01-26 10:55:00,117.97,118.06,117.88,118.01,15243.0,117.97,118.06,117.88,118.01,15243.0
2018-01-26 11:00:00,117.99,118.13,117.99,118.0,6321.0,117.99,118.13,117.99,118.0,6321.0
2018-01-26 11:05:00,118.01,118.3,117.95,118.25,33113.0,118.01,118.3,117.95,118.25,33113.0
2018-01-26 11:10:00,118.27,118.46,118.26,118.42,16440.0,118.27,118.46,118.26,118.42,16440.0
2018-01-26 11:15:00,118.45,118.85,118.4,118.85,27397.0,118.45,118.85,118.4,118.85,27397.0
2018-01-26 11:20:00,118.81,119.18,118.75,118.77,21069.0,118.81,119.18,118.75,118.77,21069.0
2018-01-26 11:25:00,118.76,118.77,118.63,118.63,10541.0,118.76,118.77,118.63,118.63,10541.0
2018-01-26 11:30:00,118.62,118.62,118.25,118.29,18934.0,118.62,118.62,118.25,118.29,18934.0
2018-01-26 11:35:00,118.26,118.43,118.25,118.27,22478.0,118.26,118.43,118.25,118.27,22478.0
2018-01-26 11:40:00,118.3,118.4,118.16,118.37,8304.0,118.3,118.4,118.16,118.37,8304.0
2018-01-26 11:45:00,118.37,118.68,118.32,118.52,50766.0,118.37,118.68,118.32,118.52,50766.0
2018-01-26 11:50:00,118.55,118.55,118.32,118.43,6126.0,118.55,118.55,118.32,118.43,6126.0
2018-01-26 11:55:00,118.45,118.6,118.35,118.49,9901.0,118.45,118.6,118.35,118.49,9901.0
2018-01-26 12:00:00,118.45,118.62,118.3,118.38,6465.0,118.45,118.62,118.3,118.38,6465.0
2018-01-26 12:05:00,118.39,118.53,118.3,118.47,9533.0,118.39,118.53,118.3,118.47,9533.0
2018-01-26 12:10:00,118.38,118.44,118.19,118.34,5055.0,118.38,118.44,118.19,118.34,5055.0
2018-01-26 12:15:00,118.35,118.57,118.35,118.57,3020.0,118.35,118.57,118.35,118.57,3020.0
2018-01-26 12:20:00,118.57,118.6,118.48,118.53,9068.0,118.57,118.6,118.48,118.53,9068.0
2018-01-26 12:25:00,118.53,118.61,118.41,118.49,7598.0,118.53,118.61,118.41,118.49,7598.0
2018-01-26 12:30:00,118.46,118.52,118.43,118.52,6120.0,118.46,118.52,118.43,118.52,6120.0
2018-01-26 12:35:00,118.53,118.6,118.47,118.57,3921.0,118.53,118.6,118.47,118.57,3921.0
2018-01-26 12:40:00,118.58,118.59,118.49,118.53,5239.0,118.58,118.59,118.49,118.53,5239.0
2018-01-26 12:45:00,118.49,118.53,118.31,118.31,4116.0,118.49,118.53,118.31,118.31,4116.0
2018-01-26 12:50:00,118.3,118.44,118.3,118.41,4058.0,118.3,118.44,118.3,118.41,4058.0
2018-01-26 12:55:00,118.43,118.43,118.2,118.29,6567.0,118.43,118.43,118.2,118.29,6567.0
2018-01-26 13:00:00,118.26,118.35,118.23,118.35,3528.0,118.26,118.35,118.23,118.35,3528.0
2018-01-26 13:05:00,118.38,118.49,118.38,118.44,2500.0,118.38,118.49,118.38,118.44,2500.0
2018-01-26 13:10:00,118.38,118.56,118.37,118.44,4080.0,118.38,118.56,118.37,118.44,4080.0
2018-01-26 13:15:00,118.49,118.61,118.42,118.57,4833.0,118.49,118.61,118.42,118.57,4833.0
2018-01-26 13:20:00,118.57,118.74,118.55,118.61,8447.0,118.57,118.74,118.55,118.61,8447.0
2018-01-26 13:25:00,118.67,118.67,118.53,118.53,4907.0,118.67,118.67,118.53,118.53,4907.0
2018-01-26 13:30:00,118.52,118.63,118.45,118.52,6202.0,118.52,118.63,118.45,118.52,6202.0
2018-01-26 13:35:00,118.45,118.51,118.34,118.5,3368.0,118.45,118.51,118.34,118.5,3368.0
2018-01-26 13:40:00,118.53,118.58,118.49,118.49,4050.0,118.53,118.58,118.49,118.49,4050.0
2018-01-26 13:45:00,118.56,118.58,118.49,118.55,3055.0,118.56,118.58,118.49,118.55,3055.0
2018-01-26 13:50:00,118.56,118.65,118.56,118.61,4138.0,118.56,118.65,118.56,118.61,4138.0
2018-01-26 13:55:00,118.58,118.69,118.58,118.66,6763.0,118.58,118.69,118.58,118.66,6763.0
2018-01-26 14:00:00,118.61,118.66,118.5,118.51,7030.0,118.61,118.66,118.5,118.51,7030.0
2018-01-26 14:05:00,118.53,118.53,118.39,118.43,6331.0,118.53,118.53,118.39,118.43,6331.0
2018-01-26 14:10:00,118.46,118.6,118.45,118.59,4489.0,118.46,118.6,118.45,118.59,4489.0
2018-01-26 14:15:00,118.58,118.6,118.45,118.51,4300.0,118.58,118.6,118.45,118.51,4300.0
2018-01-26 14:20:00,118.5,118.57,118.48,118.52,4600.0,118.5,118.57,118.48,118.52,4600.0
2018-01-26 14:25:00,118.48,118.49,118.28,118.46,9770.0,118.48,118.49,118.28,118.46,9770.0
2018-01-26 14:30:00,118.38,118.54,118.38,118.43,5995.0,118.38,118.54,118.38,118.43,5995.0
2018-01-26 14:35:00,118.45,118.48,118.36,118.43,6884.0,118.45,118.48,118.36,118.43,6884.0
2018-01-26 14:40:00,118.4,118.46,118.31,118.31,5931.0,118.4,118.46,118.31,118.31,5931.0
2018-01-26 14:45:00,118.3,118.46,118.3,118.46,3600.0,118.3,118.46,118.3,118.46,3600.0
2018-01-26 14:50:00,118.44,118.45,118.35,118.45,4248.0,118.44,118.45,118.35,118.45,4248.0
2018-01-26 14:55:00,118.47,118.48,118.34,118.36,3360.0,118.47,118.48,118.34,118.36,3360.0
2018-01-26 15:00:00,118.33,118.39,118.32,118.35,5478.0,118.33,118.39,118.32,118.35,5478.0
2018-01-26 15:05:00,118.34,118.45,118.33,118.43,5500.0,118.34,118.45,118.33,118.43,5500.0
2018-01-26 15:10:00,118.44,118.56,118.4,118.56,8752.0,118.44,118.56,118.4,118.56,8752.0
2018-01-26 15:15:00,118.57,118.58,118.46,118.5,6808.0,118.57,118.58,118.46,118.5,6808.0
2018-01-26 15:20:00,118.5,118.57,118.46,118.57,9000.0,118.5,118.57,118.46,118.57,9000.0
2018-01-26 15:25:00,118.58,118.66,118.56,118.64,5318.0,118.58,118.66,118.56,118.64,5318.0
2018-01-26 15:30:00,118.61,118.75,118.61,118.74,8452.0,118.61,118.75,118.61,118.74,8452.0
2018-01-26 15:35:00,118.75,118.95,118.74,118.94,17685.0,118.75,118.95,118.74,118.94,17685.0
2018-01-26 15:40:00,118.9,119.08,118.89,119.08,18092.0,118.9,119.08,118.89,119.08,18092.0
2018-01-26 15:45:00,119.07,119.14,119.02,119.13,26521.0,119.07,119.14,119.02,119.13,26521.0
2018-01-26 15:50:00,119.14,119.34,119.12,119.2,29868.0,119.14,119.34,119.12,119.2,29868.0
2018-01-26 15:55:00,119.2,119.37,119.13,119.37,86853.0,119.2,119.37,119.13,119.37,86853.0
2018-01-29 09:30:00,119.0,119.49,118.95,119.46,58202.0,119.0,119.49,118.95,119.46,58202.0
2018-01-29 09:35:00,119.47,121.61,119.47,121.61,95215.0,119.47,121.61,119.47,121.61,95215.0
2018-01-29 09:40:00,121.6,121.66,120.89,121.25,73849.0,121.6,121.66,120.89,121.25,73849.0
2018-01-29 09:45:00,121.23,122.21,121.1,122.2,95453.0,121.23,122.21,121.1,122.2,95453.0
2018-01-29 09:50:00,122.06,122.18,120.59,120.72,42507.0,122.06,122.18,120.59,120.72,42507.0
2018-01-29 09:55:00,120.68,120.8,120.44,120.53,18777.0,120.68,120.8,120.44,120.53,18777.0
2018-01-29 10:00:00,120.48,120.62,120.27,120.47,22712.0,120.48,120.62,120.27,120.47,22712.0
2018-01-29 10:05:00,120.45,120.48,120.01,120.15,33506.0,120.45,120.48,120.01,120.15,33506.0
2018-01-29 10:10:00,120.2,120.49,120.17,120.48,25080.0,120.2,120.49,120.17,120.48,25080.0
2018-01-29 10:15:00,120.45,120.52,120.15,120.52,37695.0,120.45,120.52,120.15,120.52,37695.0
2018-01-29 10:20:00,120.52,120.78,120.44,120.61,24108.0,120.52,120.78,120.44,120.61,24108.0
2018-01-29 10:25:00,120.69,121.28,120.57,120.97,107327.0,120.69,121.28,120.57,120.97,107327.0
2018-01-29 10:30:00,120.97,121.28,120.91,121.16,82000.0,120.97,121.28,120.91,121.16,82000.0
2018-01-29 10:35:00,121.12,121.36,120.29,120.29,55844.0,121.12,121.36,120.29,120.29,55844.0
2018-01-29 10:40:00,120.26,120.64,119.62,120.13,42842.0,120.26,120.64,119.62,120.13,42842.0
2018-01-29 10:45:00,119.92,120.14,119.78,120.14,8020.0,119.92,120.14,119.78,120.14,8020.0
2018-01-29 10:50:00,120.08,120.1,119.7,119.78,18330.0,120.08,120.1,119.7,119.78,18330.0
2018-01-29 10:55:00,119.7,119.79,119.19,119.19,21522.0,119.7,119.79,119.19,119.19,21522.0
2018-01-29 11:00:00,119.21,119.33,118.86,119.22,39488.0,119.21,119.33,118.86,119.22,39488.0
2018-01-29 11:05:00,119.22,119.56,119.08,119.11,26475.0,119.22,119.56,119.08,119.11,26475.0
2018-01-29 11:10:00,119.2,119.24,118.7,119.03,22478.0,119.2,119.24,118.7,119.03,22478.0
2018-01-29 11:15:00,118.96,119.18,118.78,118.96,8344.0,118.96,119.18,118.78,118.96,8344.0
2018-01-29 11:20:00,118.95,119.41,118.95,119.34,20158.0,118.95,119.41,118.95,119.34,20158.0
2018-01-29 11:25:00,119.34,119.64,119.28,119.35,42277.0,119.34,119.64,119.28,119.35,42277.0
2018-01-29 11:30:00,119.4,119.52,119.25,119.47,8236.0,119.4,119.52,119.25,119.47,8236.0
2018-01-29 11:35:00,119.45,119.66,119.44,119.57,17200.0,119.45,119.66,119.44,119.57,17200.0
2018-01-29 11:40:00,119.52,119.6,119.38,119.6,3318.0,119.52,119.6,119.38,119.6,3318.0
2018-01-29 11:45:00,119.62,119.69,119.54,119.61,5000.0,119.62,119.69,119.54,119.61,5000.0
2018-01-29 11:50:00,119.61,120.06,119.6,120.04,20599.0,119.61,120.06,119.6,120.04,20599.0
2018-01-29 11:55:00,119.98,120.06,119.5,119.5,8065.0,119.98,120.06,119.5,119.5,8065.0
2018-01-29 12:00:00,119.53,119.53,119.12,119.24,3950.0,119.53,119.53,119.12,119.24,3950.0
2018-01-29 12:05:00,119.28,119.65,119.27,119.52,8589.0,119.28,119.65,119.27,119.52,8589.0
2018-01-29 12:10:00,119.49,119.49,119.34,119.41,2150.0,119.49,119.49,119.34,119.41,2150.0
2018-01-29 12:15:00,119.48,119.59,119.43,119.43,3258.0,119.48,119.59,119.43,119.43,3258.0
2018-01-29 12:20:00,119.42,119.45,119.25,119.44,8620.0,119.42,119.45,119.25,119.44,8620.0
2018-01-29 12:25:00,119.49,119.52,119.33,119.39,5206.0,119.49,119.52,119.33,119.39,5206.0
2018-01-29 12:30:00,119.33,119.48,119.24,119.24,3350.0,119.33,119.48,119.24,119.24,3350.0
2018-01-29 12:35:00,119.22,119.41,119.13,119.32,10370.0,119.22,119.41,119.13,119.32,10370.0
2018-01-29 12:40:00,119.33,119.38,119.18,119.27,4148.0,119.33,119.38,119.18,119.27,4148.0
2018-01-29 12:45:00,119.33,119.4,119.24,119.34,6338.0,119.33,119.4,119.24,119.34,6338.0
2018-01-29 12:50:00,119.3,119.39,119.23,119.39,4791.0,119.3,119.39,119.23,119.39,4791.0
2018-01-29 12:55:00,119.39,119.49,119.29,119.45,11410.0,119.39,119.49,119.29,119.45,11410.0
2018-01-29 13:00:00,119.47,119.52,119.44,119.52,8300.0,119.47,119.52,119.44,119.52,8300.0
2018-01-29 13:05:00,119.45,119.67,119.41,119.61,9285.0,119.45,119.67,119.41,119.61,9285.0
2018-01-29 13:10:00,119.58,119.74,119.58,119.72,9235.0,119.58,119.74,119.58,119.72,9235.0
2018-01-29 13:15:00,119.66,119.74,119.57,119.69,4438.0,119.66,119.74,119.57,119.69,4438.0
2018-01-29 13:20:00,119.67,119.69,119.46,119.54,9250.0,119.67,119.69,119.46,119.54,9250.0
2018-01-29 13:25:00,119.46,119.5,119.37,119.45,8517.0,119.46,119.5,119.37,119.45,8517.0
2018-01-29 13:30:00,119.36,119.36,119.17,119.24,2200.0,119.36,119.36,119.17,119.24,2200.0
2018-01-29 13:35:00,119.23,119.28,118.95,118.98,9217.0,119.23,119.28,118.95,118.98,9217.0
2018-01-29 13:40:00,119.01,119.19,118.99,119.12,12582.0,119.01,119.19,118.99,119.12,12582.0
2018-01-29 13:45:00,119.05,119.14,118.97,119.01,6390.0,119.05,119.14,118.97,119.01,6390.0
2018-01-29 13:50:00,119.01,119.13,118.96,119.02,12672.0,119.01,119.13,118.96,119.02,12672.0
2018-01-29 13:55:00,119.01,119.16,118.99,119.08,4746.0,119.01,119.16,118.99,119.08,4746.0
2018-01-29 14:00:00,119.09,119.22,119.09,119.22,8836.0,119.09,119.22,119.09,119.22,8836.0
2018-01-29 14:05:00,119.13,119.19,119.09,119.12,4492.0,119.13,119.19,119.09,119.12,4492.0
2018-01-29 14:10:00,119.12,119.41,119.08,119.41,17333.0,119.12,119.41,119.08,119.41,17333.0
2018-01-29 14:15:00,119.44,119.62,119.44,119.58,20260.0,119.44,119.62,119.44,119.58,20260.0
2018-01-29 14:20:00,119.54,119.56,119.42,119.52,9883.0,119.54,119.56,119.42,119.52,9883.0
2018-01-29 14:25:00,119.53,119.56,119.35,119.44,10993.0,119.53,119.56,119.35,119.44,10993.0
2018-01-29 14:30:00,119.42,119.42,119.09,119.09,13008.0,119.42,119.42,119.09,119.09,13008.0
2018-01-29 14:35:00,119.14,119.34,119.09,119.19,12949.0,119.14,119.34,119.09,119.19,12949.0
2018-01-29 14:40:00,119.22,119.24,119.08,119.1,23700.0,119.22,119.24,119.08,119.1,23700.0
2018-01-29 14:45:00,119.11,119.17,119.05,119.05,8904.0,119.11,119.17,119.05,119.05,8904.0
2018-01-29 14:50:00,119.05,119.07,118.94,119.0,7400.0,119.05,119.07,118.94,119.0,7400.0
2018-01-29 14:55:00,119.02,119.32,119.02,119.29,13773.0,119.02,119.32,119.02,119.29,13773.0
2018-01-29 15:00:00,119.26,119.33,119.18,119.18,9896.0,119.26,119.33,119.18,119.18,9896.0
2018-01-29 15:05:00,119.19,119.23,119.12,119.17,15402.0,119.19,119.23,119.12,119.17,15402.0
2018-01-29 15:10:00,119.18,119.32,119.16,119.23,12738.0,119.18,119.32,119.16,119.23,12738.0
2018-01-29 15:15:00,119.24,119.4,119.23,119.23,9063.0,119.24,119.4,119.23,119.23,9063.0
2018-01-29 15:20:00,119.24,119.77,119.24,119.62,30793.0,119.24,119.77,119.24,119.62,30793.0
2018-01-29 15:25:00,119.64,119.85,119.55,119.72,40443.0,119.64,119.85,119.55,119.72,40443.0
2018-01-29 15:30:00,119.73,119.76,119.54,119.75,27314.0,119.73,119.76,119.54,119.75,27314.0
2018-01-29 15:35:00,119.75,119.93,119.48,119.58,28443.0,119.75,119.93,119.48,119.58,28443.0
2018-01-29 15:40:00,119.57,119.6,119.39,119.58,30785.0,119.57,119.6,119.39,119.58,30785.0
2018-01-29 15:45:00,119.55,119.56,119.18,119.22,39933.0,119.55,119.56,119.18,119.22,39933.0
2018-01-29 15:50:00,119.23,119.46,119.16,119.46,54050.0,119.23,119.46,119.16,119.46,54050.0
2018-01-29 15:55:00,119.48,119.55,119.29,119.31,87518.0,119.48,119.55,119.29,119.31,87518.0
2018-01-30 09:30:00,117.5,118.5,116.67,118.28,52892.0,117.5,118.5,116.67,118.28,52892.0
2018-01-30 09:35:00,118.5,119.21,118.5,118.82,39004.0,118.5,119.21,118.5,118.82,39004.0
2018-01-30 09:40:00,118.93,119.39,118.62,119.12,24921.0,118.93,119.39,118.62,119.12,24921.0
2018-01-30 09:45:00,119.12,119.22,118.79,119.03,14178.0,119.12,119.22,118.79,119.03,14178.0
2018-01-30 09:50:00,119.02,119.18,118.74,118.99,16500.0,119.02,119.18,118.74,118.99,16500.0
2018-01-30 09:55:00,118.99,119.14,118.76,118.76,13236.0,118.99,119.14,118.76,118.76,13236.0
2018-01-30 10:00:00,118.76,118.97,118.63,118.73,18039.0,118.76,118.97,118.63,118.73,18039.0
2018-01-30 10:05:00,118.78,118.82,118.34,118.73,33086.0,118.78,118.82,118.34,118.73,33086.0
2018-01-30 10:10:00,118.83,119.1,118.72,118.97,18605.0,118.83,119.1,118.72,118.97,18605.0
2018-01-30 10:15:00,119.01,119.32,118.91,118.91,13926.0,119.01,119.32,118.91,118.91,13926.0
2018-01-30 10:20:00,118.86,119.37,118.85,119.17,25169.0,118.86,119.37,118.85,119.17,25169.0
2018-01-30 10:25:00,119.11,119.39,118.94,119.37,45214.0,119.11,119.39,118.94,119.37,45214.0
2018-01-30 10:30:00,119.39,119.71,119.22,119.71,34821.0,119.39,119.71,119.22,119.71,34821.0
2018-01-30 10:35:00,119.6,119.63,119.04,119.32,17278.0,119.6,119.63,119.04,119.32,17278.0
2018-01-30 10:40:00,119.36,119.38,119.03,119.15,9980.0,119.36,119.38,119.03,119.15,9980.0
2018-01-30 10:45:00,119.19,119.19,118.87,119.12,14718.0,119.19,119.19,118.87,119.12,14718.0
2018-01-30 10:50:00,119.15,119.25,118.81,119.17,19809.0,119.15,119.25,118.81,119.17,19809.0
2018-01-30 10:55:00,119.14,119.83,119.07,119.81,16316.0,119.14,119.83,119.07,119.81,16316.0
2018-01-30 11:00:00,119.83,120.39,119.74,119.81,42333.0,119.83,120.39,119.74,119.81,42333.0
2018-01-30 11:05:00,119.83,120.54,119.81,120.54,57209.0,119.83,120.54,119.81,120.54,57209.0
2018-01-30 11:10:00,120.58,120.58,119.8,119.96,16365.0,120.58,120.58,119.8,119.96,16365.0
2018-01-30 11:15:00,119.94,120.0,119.35,119.43,12856.0,119.94,120.0,119.35,119.43,12856.0
2018-01-30 11:20:00,119.5,119.55,118.94,118.94,10779.0,119.5,119.55,118.94,118.94,10779.0
2018-01-30 11:25:00,119.0,119.29,118.99,119.21,7488.0,119.0,119.29,118.99,119.21,7488.0
2018-01-30 11:30:00,119.31,119.4,119.12,119.13,6248.0,119.31,119.4,119.12,119.13,6248.0
2018-01-30 11:35:00,119.19,119.3,119.11,119.15,5123.0,119.19,119.3,119.11,119.15,5123.0
2018-01-30 11:40:00,119.08,119.48,119.08,119.29,8000.0,119.08,119.48,119.08,119.29,8000.0
2018-01-30 11:45:00,119.38,119.58,119.33,119.41,6535.0,119.38,119.58,119.33,119.41,6535.0
2018-01-30 11:50:00,119.4,119.47,119.34,119.47,5521.0,119.4,119.47,119.34,119.47,5521.0
2018-01-30 11:55:00,119.4,119.4,119.03,119.07,8154.0,119.4,119.4,119.03,119.07,8154.0
2018-01-30 12:00:00,119.01,119.1,118.98,119.06,6926.0,119.01,119.1,118.98,119.06,6926.0
2018-01-30 12:05:00,118.98,119.19,118.95,119.19,5289.0,118.98,119.19,118.95,119.19,5289.0
2018-01-30 12:10:00,119.17,119.38,119.17,119.38,3689.0,119.17,119.38,119.17,119.38,3689.0
2018-01-30 12:15:00,119.34,119.61,119.34,119.61,6104.0,119.34,119.61,119.34,119.61,6104.0
2018-01-30 12:20:00,119.54,119.63,119.5,119.52,4511.0,119.54,119.63,119.5,119.52,4511.0
2018-01-30 12:25:00,119.48,119.61,119.38,119.38,2952.0,119.48,119.61,119.38,119.38,2952.0
2018-01-30 12:30:00,119.34,119.39,119.23,119.33,2987.0,119.34,119.39,119.23,119.33,2987.0
2018-01-30 12:35:00,119.35,119.5,119.08,119.17,4918.0,119.35,119.5,119.08,119.17,4918.0
2018-01-30 12:40:00,119.22,119.22,118.99,119.0,2900.0,119.22,119.22,118.99,119.0,2900.0
2018-01-30 12:45:00,118.98,118.98,118.8,118.89,8164.0,118.98,118.98,118.8,118.89,8164.0
2018-01-30 12:50:00,118.89,118.97,118.68,118.82,5710.0,118.89,118.97,118.68,118.82,5710.0
2018-01-30 12:55:00,118.82,119.01,118.81,119.0,4463.0,118.82,119.01,118.81,119.0,4463.0
2018-01-30 13:00:00,118.9,118.93,118.63,118.67,33665.0,118.9,118.93,118.63,118.67,33665.0
2018-01-30 13:05:00,118.69,118.69,118.4,118.56,9100.0,118.69,118.69,118.4,118.56,9100.0
2018-01-30 13:10:00,118.6,118.79,118.6,118.75,6354.0,118.6,118.79,118.6,118.75,6354.0
2018-01-30 13:15:00,118.67,118.87,118.66,118.76,9163.0,118.67,118.87,118.66,118.76,9163.0
2018-01-30 13:20:00,118.75,118.82,118.69,118.7,3031.0,118.75,118.82,118.69,118.7,3031.0
2018-01-30 13:25:00,118.72,118.83,118.68,118.68,8162.0,118.72,118.83,118.68,118.68,8162.0
2018-01-30 13:30:00,118.74,118.82,118.53,118.64,8714.0,118.74,118.82,118.53,118.64,8714.0
2018-01-30 13:35:00,118.66,118.93,118.61,118.67,31659.0,118.66,118.93,118.61,118.67,31659.0
2018-01-30 13:40:00,118.73,118.8,118.7,118.78,4900.0,118.73,118.8,118.7,118.78,4900.0
2018-01-30 13:45:00,118.74,118.9,118.7,118.82,9153.0,118.74,118.9,118.7,118.82,9153.0
2018-01-30 13:50:00,118.9,118.95,118.78,118.78,7023.0,118.9,118.95,118.78,118.78,7023.0
2018-01-30 13:55:00,118.78,118.84,118.73,118.82,22606.0,118.78,118.84,118.73,118.82,22606.0
2018-01-30 14:00:00,118.83,118.88,118.75,118.83,10630.0,118.83,118.88,118.75,118.83,10630.0
2018-01-30 14:05:00,118.84,118.97,118.77,118.77,7285.0,118.84,118.97,118.77,118.77,7285.0
2018-01-30 14:10:00,118.82,119.03,118.78,119.0,7224.0,118.82,119.03,118.78,119.0,7224.0
2018-01-30 14:15:00,119.0,119.07,118.8,118.93,5712.0,119.0,119.07,118.8,118.93,5712.0
2018-01-30 14:20:00,118.89,118.89,118.71,118.74,6350.0,118.89,118.89,118.71,118.74,6350.0
2018-01-30 14:25:00,118.75,118.82,118.57,118.6,35167.0,118.75,118.82,118.57,118.6,35167.0
2018-01-30 14:30:00,118.63,118.63,118.15,118.15,10638.0,118.63,118.63,118.15,118.15,10638.0
2018-01-30 14:35:00,118.25,118.25,118.02,118.17,8469.0,118.25,118.25,118.02,118.17,8469.0
2018-01-30 14:40:00,118.19,118.28,118.11,118.19,10744.0,118.19,118.28,118.11,118.19,10744.0
2018-01-30 14:45:00,118.15,118.21,117.96,117.96,10225.0,118.15,118.21,117.96,117.96,10225.0
2018-01-30 14:50:00,118.02,118.14,117.82,118.04,6621.0,118.02,118.14,117.82,118.04,6621.0
2018-01-30 14:55:00,117.94,118.06,117.88,117.9,12046.0,117.94,118.06,117.88,117.9,12046.0
2018-01-30 15:00:00,117.85,118.05,117.8,118.05,16790.0,117.85,118.05,117.8,118.05,16790.0
2018-01-30 15:05:00,118.06,118.1,117.79,117.92,11250.0,118.06,118.1,117.79,117.92,11250.0
2018-01-30 15:10:00,117.94,118.06,117.94,118.02,12233.0,117.94,118.06,117.94,118.02,12233.0
2018-01-30 15:15:00,118.01,118.05,117.83,117.83,7809.0,118.01,118.05,117.83,117.83,7809.0
2018-01-30 15:20:00,117.84,118.02,117.84,117.91,10282.0,117.84,118.02,117.84,117.91,10282.0
2018-01-30 15:25:00,117.92,117.97,117.85,117.86,9050.0,117.92,117.97,117.85,117.86,9050.0
2018-01-30 15:30:00,117.83,118.14,117.83,118.13,22369.0,117.83,118.14,117.83,118.13,22369.0
2018-01-30 15:35:00,118.14,118.34,118.07,118.13,28861.0,118.14,118.34,118.07,118.13,28861.0
2018-01-30 15:40:00,118.12,118.18,117.94,117.97,17254.0,118.12,118.18,117.94,117.97,17254.0
2018-01-30 15:45:00,117.99,118.45,117.99,118.39,42316.0,117.99,118.45,117.99,118.39,42316.0
2018-01-30 15:50:00,118.37,118.55,118.23,118.55,43535.0,118.37,118.55,118.23,118.55,43535.0
2018-01-30 15:55:00,118.55,118.64,118.29,118.33,72237.0,118.55,118.64,118.29,118.33,72237.0
2018-01-31 09:30:00,120.99,124.06,120.99,123.42,268854.0,120.99,124.06,120.99,123.42,268854.0
2018-01-31 09:35:00,123.3,125.5,123.2,125.49,174549.0,123.3,125.5,123.2,125.49,174549.0
2018-01-31 09:40:00,125.47,126.25,124.87,126.25,146030.0,125.47,126.25,124.87,126.25,146030.0
2018-01-31 09:45:00,126.05,126.05,124.98,125.27,98109.0,126.05,126.05,124.98,125.27,98109.0
2018-01-31 09:50:00,125.33,126.73,125.27,126.43,74503.0,125.33,126.73,125.27,126.43,74503.0
2018-01-31 09:55:00,126.49,126.58,125.32,125.65,102809.0,126.49,126.58,125.32,125.65,102809.0
2018-01-31 10:00:00,125.58,125.59,124.93,125.05,89676.0,125.58,125.59,124.93,125.05,89676.0
2018-01-31 10:05:00,125.09,126.23,125.04,125.9,53087.0,125.09,126.23,125.04,125.9,53087.0
2018-01-31 10:10:00,125.94,125.96,125.36,125.88,38186.0,125.94,125.96,125.36,125.88,38186.0
2018-01-31 10:15:00,125.88,126.13,125.75,125.92,28681.0,125.88,126.13,125.75,125.92,28681.0
2018-01-31 10:20:00,125.92,126.42,125.78,126.31,32721.0,125.92,126.42,125.78,126.31,32721.0
2018-01-31 10:25:00,126.27,126.43,125.88,126.17,29649.0,126.27,126.43,125.88,126.17,29649.0
2018-01-31 10:30:00,126.19,126.35,125.99,126.35,37314.0,126.19,126.35,125.99,126.35,37314.0
2018-01-31 10:35:00,126.37,127.46,126.31,127.08,69365.0,126.37,127.46,126.31,127.08,69365.0
2018-01-31 10:40:00,127.12,127.12,126.18,126.47,45398.0,127.12,127.12,126.18,126.47,45398.0
2018-01-31 10:45:00,126.47,126.99,126.31,126.96,23681.0,126.47,126.99,126.31,126.96,23681.0
2018-01-31 10:50:00,126.82,127.75,126.82,127.75,78043.0,126.82,127.75,126.82,127.75,78043.0
2018-01-31 10:55:00,127.66,127.77,126.83,126.98,49780.0,127.66,127.77,126.83,126.98,49780.0
2018-01-31 11:00:00,127.04,127.14,126.6,126.82,33452.0,127.04,127.14,126.6,126.82,33452.0
2018-01-31 11:05:00,126.79,126.84,126.2,126.25,33204.0,126.79,126.84,126.2,126.25,33204.0
2018-01-31 11:10:00,126.24,126.48,126.19,126.33,43586.0,126.24,126.48,126.19,126.33,43586.0
2018-01-31 11:15:00,126.33,126.33,125.38,125.56,35830.0,126.33,126.33,125.38,125.56,35830.0
2018-01-31 11:20:00,125.51,126.0,125.07,126.0,122734.0,125.51,126.0,125.07,126.0,122734.0
2018-01-31 11:25:00,126.01,126.07,125.85,125.95,16712.0,126.01,126.07,125.85,125.95,16712.0
2018-01-31 11:30:00,125.95,126.06,125.3,125.6,88251.0,125.95,126.06,125.3,125.6,88251.0
2018-01-31 11:35:00,125.61,125.77,125.38,125.65,19454.0,125.61,125.77,125.38,125.65,19454.0
2018-01-31 11:40:00,125.61,125.85,125.54,125.85,7896.0,125.61,125.85,125.54,125.85,7896.0
2018-01-31 11:45:00,125.81,126.43,125.8,126.01,17067.0,125.81,126.43,125.8,126.01,17067.0
2018-01-31 11:50:00,126.03,126.03,125.56,125.58,19089.0,126.03,126.03,125.56,125.58,19089.0
2018-01-31 11:55:00,125.61,126.15,125.61,126.01,19473.0,125.61,126.15,125.61,126.01,19473.0
2018-01-31 12:00:00,125.96,126.15,125.8,126.04,12201.0,125.96,126.15,125.8,126.04,12201.0
2018-01-31 12:05:00,126.1,126.42,125.98,126.19,20454.0,126.1,126.42,125.98,126.19,20454.0
2018-01-31 12:10:00,126.24,126.7,126.18,126.55,36185.0,126.24,126.7,126.18,126.55,36185.0
2018-01-31 12:15:00,126.57,126.92,126.56,126.92,13697.0,126.57,126.92,126.56,126.92,13697.0
2018-01-31 12:20:00,126.88,126.94,126.76,126.76,17468.0,126.88,126.94,126.76,126.76,17468.0
2018-01-31 12:25:00,126.75,126.83,126.6,126.74,14310.0,126.75,126.83,126.6,126.74,14310.0
2018-01-31 12:30:00,126.67,126.67,126.49,126.66,11468.0,126.67,126.67,126.49,126.66,11468.0
2018-01-31 12:35:00,126.69,126.75,126.62,126.74,9853.0,126.69,126.75,126.62,126.74,9853.0
2018-01-31 12:40:00,126.75,126.79,126.3,126.36,22739.0,126.75,126.79,126.3,126.36,22739.0
2018-01-31 12:45:00,126.33,126.47,126.3,126.45,13876.0,126.33,126.47,126.3,126.45,13876.0
2018-01-31 12:50:00,126.45,126.72,126.44,126.58,11157.0,126.45,126.72,126.44,126.58,11157.0
2018-01-31 12:55:00,126.59,126.68,126.42,126.52,8501.0,126.59,126.68,126.42,126.52,8501.0
2018-01-31 13:00:00,126.56,127.17,126.54,127.15,28527.0,126.56,127.17,126.54,127.15,28527.0
2018-01-31 13:05:00,127.12,127.27,127.02,127.05,26032.0,127.12,127.27,127.02,127.05,26032.0
2018-01-31 13:10:00,127.02,127.19,127.0,127.12,28167.0,127.02,127.19,127.0,127.12,28167.0
2018-01-31 13:15:00,127.08,127.16,126.98,127.08,16363.0,127.08,127.16,126.98,127.08,16363.0
2018-01-31 13:20:00,127.1,127.16,126.96,127.02,29710.0,127.1,127.16,126.96,127.02,29710.0
2018-01-31 13:25:00,127.05,127.08,126.98,127.02,19028.0,127.05,127.08,126.98,127.02,19028.0
2018-01-31 13:30:00,127.03,127.03,126.72,126.78,26851.0,127.03,127.03,126.72,126.78,26851.0
2018-01-31 13:35:00,126.78,126.99,126.71,126.75,21256.0,126.78,126.99,126.71,126.75,21256.0
2018-01-31 13:40:00,126.75,127.03,126.74,126.91,23152.0,126.75,127.03,126.74,126.91,23152.0
2018-01-31 13:45:00,126.93,127.21,126.91,127.13,18910.0,126.93,127.21,126.91,127.13,18910.0
2018-01-31 13:50:00,127.14,127.22,127.1,127.18,8716.0,127.14,127.22,127.1,127.18,8716.0
2018-01-31 13:55:00,127.18,127.2,126.57,126.72,19894.0,127.18,127.2,126.57,126.72,19894.0
2018-01-31 14:00:00,126.66,127.33,126.63,127.1,20977.0,126.66,127.33,126.63,127.1,20977.0
2018-01-31 14:05:00,127.12,127.56,127.04,127.46,26196.0,127.12,127.56,127.04,127.46,26196.0
2018-01-31 14:10:00,127.4,127.47,127.14,127.2,19049.0,127.4,127.47,127.14,127.2,19049.0
2018-01-31 14:15:00,127.22,127.33,127.15,127.19,14018.0,127.22,127.33,127.15,127.19,14018.0
2018-01-31 14:20:00,127.19,127.23,126.67,126.67,34625.0,127.19,127.23,126.67,126.67,34625.0
2018-01-31 14:25:00,126.68,126.87,126.64,126.64,14394.0,126.68,126.87,126.64,126.64,14394.0
2018-01-31 14:30:00,126.68,126.69,126.4,126.5,15908.0,126.68,126.69,126.4,126.5,15908.0
2018-01-31 14:35:00,126.49,126.55,126.27,126.33,16791.0,126.49,126.55,126.27,126.33,16791.0
2018-01-31 14:40:00,126.35,126.78,126.35,126.69,11181.0,126.35,126.78,126.35,126.69,11181.0
2018-01-31 14:45:00,126.7,126.7,126.18,126.39,15163.0,126.7,126.7,126.18,126.39,15163.0
2018-01-31 14:50:00,126.31,126.35,125.59,125.71,42372.0,126.31,126.35,125.59,125.71,42372.0
2018-01-31 14:55:00,125.73,126.79,125.72,126.54,21014.0,125.73,126.79,125.72,126.54,21014.0
2018-01-31 15:00:00,126.57,126.59,126.14,126.2,15230.0,126.57,126.59,126.14,126.2,15230.0
2018-01-31 15:05:00,126.16,126.16,125.85,126.06,20989.0,126.16,126.16,125.85,126.06,20989.0
2018-01-31 15:10:00,126.11,126.26,125.98,126.02,15997.0,126.11,126.26,125.98,126.02,15997.0
2018-01-31 15:15:00,126.01,126.11,125.79,125.79,15430.0,126.01,126.11,125.79,125.79,15430.0
2018-01-31 15:20:00,125.86,126.05,125.81,126.0,23279.0,125.86,126.05,125.81,126.0,23279.0
2018-01-31 15:25:00,125.97,126.02,125.86,125.91,18423.0,125.97,126.02,125.86,125.91,18423.0
2018-01-31 15:30:00,125.9,126.12,125.9,126.12,21474.0,125.9,126.12,125.9,126.12,21474.0
2018-01-31 15:35:00,126.11,126.46,126.02,126.41,20268.0,126.11,126.46,126.02,126.41,20268.0
2018-01-31 15:40:00,126.39,126.6,126.39,126.53,32067.0,126.39,126.6,126.39,126.53,32067.0
2018-01-31 15:45:00,126.48,127.05,126.48,126.65,85989.0,126.48,127.05,126.48,126.65,85989.0
2018-01-31 15:50:00,126.65,126.9,126.45,126.7,55638.0,126.65,126.9,126.45,126.7,55638.0
2018-01-31 15:55:00,126.66,126.72,126.49,126.66,99253.0,126.66,126.72,126.49,126.66,99253.0
2018-02-01 09:30:00,126.85,127.69,126.08,127.69,74290.0,126.85,127.69,126.08,127.69,74290.0
2018-02-01 09:35:00,127.77,128.06,127.27,128.06,35308.0,127.77,128.06,127.27,128.06,35308.0
2018-02-01 09:40:00,128.02,128.19,126.77,127.0,45329.0,128.02,128.19,126.77,127.0,45329.0
2018-02-01 09:45:00,126.83,127.4,126.64,126.64,35759.0,126.83,127.4,126.64,126.64,35759.0
2018-02-01 09:50:00,126.72,127.26,126.46,126.72,49691.0,126.72,127.26,126.46,126.72,49691.0
2018-02-01 09:55:00,126.68,127.29,126.45,127.29,14004.0,126.68,127.29,126.45,127.29,14004.0
2018-02-01 10:00:00,127.28,127.86,127.09,127.7,22931.0,127.28,127.86,127.09,127.7,22931.0
2018-02-01 10:05:00,127.75,128.34,127.49,127.76,28541.0,127.75,128.34,127.49,127.76,28541.0
2018-02-01 10:10:00,127.7,128.06,127.17,127.85,39627.0,127.7,128.06,127.17,127.85,39627.0
2018-02-01 10:15:00,127.77,128.0,127.55,127.81,18255.0,127.77,128.0,127.55,127.81,18255.0
2018-02-01 10:20:00,127.75,127.9,127.27,127.63,22258.0,127.75,127.9,127.27,127.63,22258.0
2018-02-01 10:25:00,127.58,127.91,127.36,127.48,30216.0,127.58,127.91,127.36,127.48,30216.0
2018-02-01 10:30:00,127.51,127.9,127.47,127.9,18133.0,127.51,127.9,127.47,127.9,18133.0
2018-02-01 10:35:00,127.9,128.59,127.75,128.58,19871.0,127.9,128.59,127.75,128.58,19871.0
2018-02-01 10:40:00,128.59,128.79,128.35,128.5,15785.0,128.59,128.79,128.35,128.5,15785.0
2018-02-01 10:45:00,128.54,128.74,128.54,128.68,7285.0,128.54,128.74,128.54,128.68,7285.0
2018-02-01 10:50:00,128.66,129.05,128.66,128.88,19727.0,128.66,129.05,128.66,128.88,19727.0
2018-02-01 10:55:00,128.88,129.13,128.86,129.05,11853.0,128.88,129.13,128.86,129.05,11853.0
2018-02-01 11:00:00,129.05,129.25,123.0,123.03,535698.0,129.05,129.25,123.0,123.03,535698.0
2018-02-01 11:05:00,123.54,124.56,121.54,122.5,484432.0,123.54,124.56,121.54,122.5,484432.0
2018-02-01 11:10:00,122.5,123.87,119.05,123.84,613686.0,122.5,123.87,119.05,123.84,613686.0
2018-02-01 11:15:00,123.62,124.68,122.56,124.43,296652.0,123.62,124.68,122.56,124.43,296652.0
2018-02-01 11:20:00,124.48,124.86,123.38,123.98,89952.0,124.48,124.86,123.38,123.98,89952.0
2018-02-01 11:25:00,123.98,125.69,123.83,125.44,106085.0,123.98,125.69,123.83,125.44,106085.0
2018-02-01 11:30:00,125.26,125.93,124.55,124.63,79400.0,125.26,125.93,124.55,124.63,79400.0
2018-02-01 11:35:00,124.82,124.91,122.78,123.82,78984.0,124.82,124.91,122.78,123.82,78984.0
2018-02-01 11:40:00,123.7,123.7,122.55,123.3,45170.0,123.7,123.7,122.55,123.3,45170.0
2018-02-01 11:45:00,123.33,123.5,122.36,122.82,67915.0,123.33,123.5,122.36,122.82,67915.0
2018-02-01 11:50:00,122.85,123.25,122.5,122.77,47669.0,122.85,123.25,122.5,122.77,47669.0
2018-02-01 11:55:00,122.67,123.31,122.64,123.12,31162.0,122.67,123.31,122.64,123.12,31162.0
2018-02-01 12:00:00,123.05,123.27,122.49,122.63,18694.0,123.05,123.27,122.49,122.63,18694.0
2018-02-01 12:05:00,122.78,122.99,122.48,122.65,14832.0,122.78,122.99,122.48,122.65,14832.0
2018-02-01 12:10:00,122.65,123.17,122.65,122.96,37166.0,122.65,123.17,122.65,122.96,37166.0
2018-02-01 12:15:00,122.95,123.15,122.73,122.85,37613.0,122.95,123.15,122.73,122.85,37613.0
2018-02-01 12:20:00,122.92,123.05,122.7,122.92,22830.0,122.92,123.05,122.7,122.92,22830.0
2018-02-01 12:25:00,122.9,123.19,122.79,123.01,40503.0,122.9,123.19,122.79,123.01,40503.0
2018-02-01 12:30:00,123.02,123.28,122.77,123.28,16861.0,123.02,123.28,122.77,123.28,16861.0
2018-02-01 12:35:00,123.26,123.28,123.04,123.24,12328.0,123.26,123.28,123.04,123.24,12328.0
2018-02-01 12:40:00,123.3,123.32,122.71,122.89,14194.0,123.3,123.32,122.71,122.89,14194.0
2018-02-01 12:45:00,122.96,123.49,122.91,123.25,15448.0,122.96,123.49,122.91,123.25,15448.0
2018-02-01 12:50:00,123.19,123.52,123.18,123.46,5900.0,123.19,123.52,123.18,123.46,5900.0
2018-02-01 12:55:00,123.44,123.71,123.41,123.65,10267.0,123.44,123.71,123.41,123.65,10267.0
2018-02-01 13:00:00,123.61,123.92,123.6,123.75,19470.0,123.61,123.92,123.6,123.75,19470.0
2018-02-01 13:05:00,123.75,123.75,123.42,123.57,8377.0,123.75,123.75,123.42,123.57,8377.0
2018-02-01 13:10:00,123.56,123.87,123.41,123.76,5830.0,123.56,123.87,123.41,123.76,5830.0
2018-02-01 13:15:00,123.69,123.7,123.24,123.57,16833.0,123.69,123.7,123.24,123.57,16833.0
2018-02-01 13:20:00,123.59,123.6,123.41,123.52,3355.0,123.59,123.6,123.41,123.52,3355.0
2018-02-01 13:25:00,123.52,123.86,123.51,123.79,12379.0,123.52,123.86,123.51,123.79,12379.0
2018-02-01 13:30:00,123.79,123.79,123.48,123.77,33293.0,123.79,123.79,123.48,123.77,33293.0
2018-02-01 13:35:00,123.73,123.74,123.16,123.23,36345.0,123.73,123.74,123.16,123.23,36345.0
2018-02-01 13:40:00,123.31,123.65,123.22,123.34,20934.0,123.31,123.65,123.22,123.34,20934.0
2018-02-01 13:45:00,123.29,123.39,123.17,123.23,8284.0,123.29,123.39,123.17,123.23,8284.0
2018-02-01 13:50:00,123.26,123.31,122.93,123.01,15392.0,123.26,123.31,122.93,123.01,15392.0
2018-02-01 13:55:00,123.01,123.28,122.86,123.13,56868.0,123.01,123.28,122.86,123.13,56868.0
2018-02-01 14:00:00,123.23,123.62,123.06,123.44,14726.0,123.23,123.62,123.06,123.44,14726.0
2018-02-01 14:05:00,123.58,123.58,123.09,123.15,10647.0,123.58,123.58,123.09,123.15,10647.0
2018-02-01 14:10:00,123.15,123.48,123.13,123.34,11776.0,123.15,123.48,123.13,123.34,11776.0
2018-02-01 14:15:00,123.41,123.55,123.33,123.37,8900.0,123.41,123.55,123.33,123.37,8900.0
2018-02-01 14:20:00,123.38,123.45,122.75,122.89,24556.0,123.38,123.45,122.75,122.89,24556.0
2018-02-01 14:25:00,122.82,123.09,122.82,122.99,27381.0,122.82,123.09,122.82,122.99,27381.0
2018-02-01 14:30:00,123.0,123.14,122.56,122.71,27150.0,123.0,123.14,122.56,122.71,27150.0
2018-02-01 14:35:00,122.67,123.13,122.63,122.94,24417.0,122.67,123.13,122.63,122.94,24417.0
2018-02-01 14:40:00,122.97,123.2,122.97,123.18,29075.0,122.97,123.2,122.97,123.18,29075.0
2018-02-01 14:45:00,123.21,123.91,123.21,123.72,30367.0,123.21,123.91,123.21,123.72,30367.0
2018-02-01 14:50:00,123.75,123.86,123.61,123.73,15114.0,123.75,123.86,123.61,123.73,15114.0
2018-02-01 14:55:00,123.74,123.86,123.66,123.85,29557.0,123.74,123.86,123.66,123.85,29557.0
2018-02-01 15:00:00,123.85,123.99,123.8,123.83,26942.0,123.85,123.99,123.8,123.83,26942.0
2018-02-01 15:05:00,123.84,123.9,123.74,123.85,18818.0,123.84,123.9,123.74,123.85,18818.0
2018-02-01 15:10:00,123.88,124.11,123.77,123.88,24150.0,123.88,124.11,123.77,123.88,24150.0
2018-02-01 15:15:00,123.8,123.98,123.79,123.86,26943.0,123.8,123.98,123.79,123.86,26943.0
2018-02-01 15:20:00,123.83,123.96,123.77,123.95,22962.0,123.83,123.96,123.77,123.95,22962.0
2018-02-01 15:25:00,123.93,124.07,123.9,123.98,26344.0,123.93,124.07,123.9,123.98,26344.0
2018-02-01 15:30:00,123.99,124.37,123.9,124.37,54382.0,123.99,124.37,123.9,124.37,54382.0
2018-02-01 15:35:00,124.38,124.46,123.92,123.96,27225.0,124.38,124.46,123.92,123.96,27225.0
2018-02-01 15:40:00,123.95,124.14,123.85,124.14,50017.0,123.95,124.14,123.85,124.14,50017.0
2018-02-01 15:45:00,124.14,124.5,124.1,124.33,40007.0,124.14,124.5,124.1,124.33,40007.0
2018-02-01 15:50:00,124.34,124.74,124.33,124.74,44770.0,124.34,124.74,124.33,124.74,44770.0
2018-02-01 15:55:00,124.68,124.84,124.54,124.65,79855.0,124.68,124.84,124.54,124.65,79855.0
2018-02-02 09:30:00,123.13,123.59,122.15,122.96,65838.0,123.13,123.59,122.15,122.96,65838.0
2018-02-02 09:35:00,122.97,123.24,122.46,122.46,57124.0,122.97,123.24,122.46,122.46,57124.0
2018-02-02 09:40:00,122.32,122.6,121.9,122.21,103792.0,122.32,122.6,121.9,122.21,103792.0
2018-02-02 09:45:00,122.19,122.6,121.75,121.78,58133.0,122.19,122.6,121.75,121.78,58133.0
2018-02-02 09:50:00,121.75,121.75,121.02,121.18,45844.0,121.75,121.75,121.02,121.18,45844.0
2018-02-02 09:55:00,121.11,122.64,121.1,122.63,27806.0,121.11,122.64,121.1,122.63,27806.0
2018-02-02 10:00:00,122.74,122.74,121.01,121.2,56467.0,122.74,122.74,121.01,121.2,56467.0
2018-02-02 10:05:00,121.11,121.91,120.51,121.42,34793.0,121.11,121.91,120.51,121.42,34793.0
2018-02-02 10:10:00,121.52,121.89,121.25,121.75,25701.0,121.52,121.89,121.25,121.75,25701.0
2018-02-02 10:15:00,121.77,122.61,121.71,122.35,49771.0,121.77,122.61,121.71,122.35,49771.0
2018-02-02 10:20:00,122.52,122.85,122.31,122.32,15581.0,122.52,122.85,122.31,122.32,15581.0
2018-02-02 10:25:00,122.42,122.74,122.33,122.55,23288.0,122.42,122.74,122.33,122.55,23288.0
2018-02-02 10:30:00,122.63,122.77,122.17,122.56,9499.0,122.63,122.77,122.17,122.56,9499.0
2018-02-02 10:35:00,122.44,122.99,122.38,122.86,13375.0,122.44,122.99,122.38,122.86,13375.0
2018-02-02 10:40:00,122.95,123.52,122.89,123.22,17436.0,122.95,123.52,122.89,123.22,17436.0
2018-02-02 10:45:00,123.24,123.56,123.17,123.55,8337.0,123.24,123.56,123.17,123.55,8337.0
2018-02-02 10:50:00,123.55,123.88,123.48,123.56,10478.0,123.55,123.88,123.48,123.56,10478.0
2018-02-02 10:55:00,123.51,123.71,123.3,123.4,10833.0,123.51,123.71,123.3,123.4,10833.0
2018-02-02 11:00:00,123.46,123.46,122.93,122.93,18660.0,123.46,123.46,122.93,122.93,18660.0
2018-02-02 11:05:00,122.89,123.32,122.8,123.29,9561.0,122.89,123.32,122.8,123.29,9561.0
2018-02-02 11:10:00,123.34,123.77,123.21,123.73,16891.0,123.34,123.77,123.21,123.73,16891.0
2018-02-02 11:15:00,123.73,123.73,123.01,123.01,45482.0,123.73,123.73,123.01,123.01,45482.0
2018-02-02 11:20:00,123.06,123.49,122.84,123.39,25650.0,123.06,123.49,122.84,123.39,25650.0
2018-02-02 11:25:00,123.31,123.36,123.0,123.31,19896.0,123.31,123.36,123.0,123.31,19896.0
2018-02-02 11:30:00,123.26,123.43,123.08,123.17,14673.0,123.26,123.43,123.08,123.17,14673.0
2018-02-02 11:35:00,123.23,123.63,123.09,123.63,9681.0,123.23,123.63,123.09,123.63,9681.0
2018-02-02 11:40:00,123.55,123.83,123.45,123.56,16474.0,123.55,123.83,123.45,123.56,16474.0
2018-02-02 11:45:00,123.6,123.87,123.57,123.58,16162.0,123.6,123.87,123.57,123.58,16162.0
2018-02-02 11:50:00,123.66,123.92,123.39,123.86,15919.0,123.66,123.92,123.39,123.86,15919.0
2018-02-02 11:55:00,123.91,124.0,123.49,123.56,10049.0,123.91,124.0,123.49,123.56,10049.0
2018-02-02 12:00:00,123.58,123.78,123.38,123.38,15283.0,123.58,123.78,123.38,123.38,15283.0
2018-02-02 12:05:00,123.5,123.68,123.41,123.49,8639.0,123.5,123.68,123.41,123.49,8639.0
2018-02-02 12:10:00,123.45,123.83,123.45,123.8,6215.0,123.45,123.83,123.45,123.8,6215.0
2018-02-02 12:15:00,123.8,124.44,123.76,124.44,19089.0,123.8,124.44,123.76,124.44,19089.0
2018-02-02 12:20:00,124.39,125.09,124.29,124.94,45899.0,124.39,125.09,124.29,124.94,45899.0
2018-02-02 12:25:00,124.88,125.41,124.58,125.41,19525.0,124.88,125.41,124.58,125.41,19525.0
2018-02-02 12:30:00,125.43,125.43,124.8,125.1,9415.0,125.43,125.43,124.8,125.1,9415.0
2018-02-02 12:35:00,125.16,125.43,125.1,125.1,9572.0,125.16,125.43,125.1,125.1,9572.0
2018-02-02 12:40:00,125.14,125.42,124.93,125.25,10540.0,125.14,125.42,124.93,125.25,10540.0
2018-02-02 12:45:00,125.23,125.31,124.88,125.02,8600.0,125.23,125.31,124.88,125.02,8600.0
2018-02-02 12:50:00,125.0,125.12,124.89,124.92,12037.0,125.0,125.12,124.89,124.92,12037.0
2018-02-02 12:55:00,124.93,125.39,124.85,124.95,19014.0,124.93,125.39,124.85,124.95,19014.0
2018-02-02 13:00:00,124.88,125.05,124.63,124.77,19582.0,124.88,125.05,124.63,124.77,19582.0
2018-02-02 13:05:00,124.79,124.87,124.35,124.35,14601.0,124.79,124.87,124.35,124.35,14601.0
2018-02-02 13:10:00,124.37,124.46,124.31,124.36,4466.0,124.37,124.46,124.31,124.36,4466.0
2018-02-02 13:15:00,124.36,124.42,124.2,124.28,12186.0,124.36,124.42,124.2,124.28,12186.0
2018-02-02 13:20:00,124.2,124.31,123.85,123.89,13711.0,124.2,124.31,123.85,123.89,13711.0
2018-02-02 13:25:00,123.81,124.24,123.76,124.03,34282.0,123.81,124.24,123.76,124.03,34282.0
2018-02-02 13:30:00,123.94,124.05,123.86,123.92,9892.0,123.94,124.05,123.86,123.92,9892.0
2018-02-02 13:35:00,123.86,123.97,123.57,123.57,6007.0,123.86,123.97,123.57,123.57,6007.0
2018-02-02 13:40:00,123.62,123.63,123.24,123.46,4771.0,123.62,123.63,123.24,123.46,4771.0
2018-02-02 13:45:00,123.36,123.41,123.11,123.21,5163.0,123.36,123.41,123.11,123.21,5163.0
2018-02-02 13:50:00,123.25,123.5,123.14,123.43,8341.0,123.25,123.5,123.14,123.43,8341.0
2018-02-02 13:55:00,123.44,123.49,123.18,123.18,8225.0,123.44,123.49,123.18,123.18,8225.0
2018-02-02 14:00:00,123.16,123.36,123.03,123.1,6350.0,123.16,123.36,123.03,123.1,6350.0
2018-02-02 14:05:00,123.08,123.15,122.73,122.86,6689.0,123.08,123.15,122.73,122.86,6689.0
2018-02-02 14:10:00,122.83,122.83,122.56,122.7,8607.0,122.83,122.83,122.56,122.7,8607.0
2018-02-02 14:15:00,122.7,122.75,122.45,122.59,10205.0,122.7,122.75,122.45,122.59,10205.0
2018-02-02 14:20:00,122.6,122.71,122.52,122.57,8575.0,122.6,122.71,122.52,122.57,8575.0
2018-02-02 14:25:00,122.55,122.64,122.17,122.26,10906.0,122.55,122.64,122.17,122.26,10906.0
2018-02-02 14:30:00,122.33,122.78,122.33,122.69,12676.0,122.33,122.78,122.33,122.69,12676.0
2018-02-02 14:35:00,122.7,122.89,122.47,122.47,10887.0,122.7,122.89,122.47,122.47,10887.0
2018-02-02 14:40:00,122.5,122.89,122.49,122.8,8304.0,122.5,122.89,122.49,122.8,8304.0
2018-02-02 14:45:00,122.84,122.84,122.22,122.27,25747.0,122.84,122.84,122.22,122.27,25747.0
2018-02-02 14:50:00,122.29,122.36,122.14,122.22,14020.0,122.29,122.36,122.14,122.22,14020.0
2018-02-02 14:55:00,122.25,122.28,121.8,121.85,19867.0,122.25,122.28,121.8,121.85,19867.0
2018-02-02 15:00:00,121.81,122.15,121.81,121.93,16275.0,121.81,122.15,121.81,121.93,16275.0
2018-02-02 15:05:00,121.91,121.95,121.38,121.38,39906.0,121.91,121.95,121.38,121.38,39906.0
2018-02-02 15:10:00,121.39,121.51,121.12,121.28,38262.0,121.39,121.51,121.12,121.28,38262.0
2018-02-02 15:15:00,121.26,121.98,121.25,121.73,9287.0,121.26,121.98,121.25,121.73,9287.0
2018-02-02 15:20:00,121.73,122.14,121.73,121.96,9600.0,121.73,122.14,121.73,121.96,9600.0
2018-02-02 15:25:00,122.01,122.11,121.81,121.9,16401.0,122.01,122.11,121.81,121.9,16401.0
2018-02-02 15:30:00,121.91,122.12,121.75,122.07,28692.0,121.91,122.12,121.75,122.07,28692.0
2018-02-02 15:35:00,122.02,122.39,121.96,122.37,18837.0,122.02,122.39,121.96,122.37,18837.0
2018-02-02 15:40:00,122.38,122.4,121.95,122.07,28172.0,122.38,122.4,121.95,122.07,28172.0
2018-02-02 15:45:00,122.04,122.07,121.88,122.03,52607.0,122.04,122.07,121.88,122.03,52607.0
2018-02-02 15:50:00,122.02,122.06,121.68,121.69,88432.0,122.02,122.06,121.68,121.69,88432.0
2018-02-02 15:55:00,121.69,121.89,121.61,121.67,95635.0,121.69,121.89,121.61,121.67,95635.0
2018-02-05 09:30:00,119.86,120.04,118.37,119.0,47627.0,119.86,120.04,118.37,119.0,47627.0
2018-02-05 09:35:00,119.24,119.95,118.73,119.4,20631.0,119.24,119.95,118.73,119.4,20631.0
2018-02-05 09:40:00,119.39,120.08,119.0,119.7,35398.0,119.39,120.08,119.0,119.7,35398.0
2018-02-05 09:45:00,119.77,120.42,119.77,120.36,28502.0,119.77,120.42,119.77,120.36,28502.0
2018-02-05 09:50:00,120.2,120.39,120.06,120.06,25700.0,120.2,120.39,120.06,120.06,25700.0
2018-02-05 09:55:00,120.17,120.47,119.96,120.17,23967.0,120.17,120.47,119.96,120.17,23967.0
2018-02-05 10:00:00,120.29,120.52,120.08,120.41,25543.0,120.29,120.52,120.08,120.41,25543.0
2018-02-05 10:05:00,120.39,121.22,120.27,121.22,10921.0,120.39,121.22,120.27,121.22,10921.0
2018-02-05 10:10:00,121.2,122.74,121.19,122.74,35391.0,121.2,122.74,121.19,122.74,35391.0
2018-02-05 10:15:00,122.63,122.63,122.13,122.29,23029.0,122.63,122.63,122.13,122.29,23029.0
2018-02-05 10:20:00,122.34,123.32,122.33,123.29,26419.0,122.34,123.32,122.33,123.29,26419.0
2018-02-05 10:25:00,123.28,123.28,122.53,122.64,22496.0,123.28,123.28,122.53,122.64,22496.0
2018-02-05 10:30:00,122.58,122.68,121.73,121.76,20602.0,122.58,122.68,121.73,121.76,20602.0
2018-02-05 10:35:00,121.75,122.02,121.32,121.46,20821.0,121.75,122.02,121.32,121.46,20821.0
2018-02-05 10:40:00,121.45,122.31,121.45,122.31,10957.0,121.45,122.31,121.45,122.31,10957.0
2018-02-05 10:45:00,122.27,122.75,122.07,122.1,11832.0,122.27,122.75,122.07,122.1,11832.0
2018-02-05 10:50:00,122.0,122.44,121.58,121.65,30626.0,122.0,122.44,121.58,121.65,30626.0
2018-02-05 10:55:00,121.71,121.77,121.25,121.42,8507.0,121.71,121.77,121.25,121.42,8507.0
2018-02-05 11:00:00,121.34,121.73,121.27,121.43,11099.0,121.34,121.73,121.27,121.43,11099.0
2018-02-05 11:05:00,121.38,121.52,121.15,121.29,14905.0,121.38,121.52,121.15,121.29,14905.0
2018-02-05 11:10:00,121.34,121.42,121.21,121.28,15328.0,121.34,121.42,121.21,121.28,15328.0
2018-02-05 11:15:00,121.17,121.26,120.65,120.66,18419.0,121.17,121.26,120.65,120.66,18419.0
2018-02-05 11:20:00,120.65,120.98,120.42,120.82,23841.0,120.65,120.98,120.42,120.82,23841.0
2018-02-05 11:25:00,120.82,120.93,120.54,120.7,21949.0,120.82,120.93,120.54,120.7,21949.0
2018-02-05 11:30:00,120.59,120.8,120.48,120.68,15215.0,120.59,120.8,120.48,120.68,15215.0
2018-02-05 11:35:00,120.74,120.84,120.55,120.73,6210.0,120.74,120.84,120.55,120.73,6210.0
2018-02-05 11:40:00,120.6,120.85,120.51,120.71,9534.0,120.6,120.85,120.51,120.71,9534.0
2018-02-05 11:45:00,120.71,120.74,120.55,120.61,5173.0,120.71,120.74,120.55,120.61,5173.0
2018-02-05 11:50:00,120.54,120.67,120.46,120.67,35052.0,120.54,120.67,120.46,120.67,35052.0
2018-02-05 11:55:00,120.68,121.0,120.68,120.8,22538.0,120.68,121.0,120.68,120.8,22538.0
2018-02-05 12:00:00,120.8,120.88,120.7,120.78,11847.0,120.8,120.88,120.7,120.78,11847.0
2018-02-05 12:05:00,120.72,120.84,120.44,120.61,55065.0,120.72,120.84,120.44,120.61,55065.0
2018-02-05 12:10:00,120.59,120.67,120.32,120.38,15034.0,120.59,120.67,120.32,120.38,15034.0
2018-02-05 12:15:00,120.35,120.35,119.98,120.0,54241.0,120.35,120.35,119.98,120.0,54241.0
2018-02-05 12:20:00,120.0,120.16,119.84,119.96,35218.0,120.0,120.16,119.84,119.96,35218.0
2018-02-05 12:25:00,120.03,120.41,120.03,120.34,20629.0,120.03,120.41,120.03,120.34,20629.0
2018-02-05 12:30:00,120.26,120.7,120.24,120.6,6900.0,120.26,120.7,120.24,120.6,6900.0
2018-02-05 12:35:00,120.6,120.64,120.4,120.4,5710.0,120.6,120.64,120.4,120.4,5710.0
2018-02-05 12:40:00,120.45,120.86,120.41,120.84,7190.0,120.45,120.86,120.41,120.84,7190.0
2018-02-05 12:45:00,120.81,120.85,120.34,120.34,11647.0,120.81,120.85,120.34,120.34,11647.0
2018-02-05 12:50:00,120.48,120.64,120.32,120.4,7702.0,120.48,120.64,120.32,120.4,7702.0
2018-02-05 12:55:00,120.35,120.54,120.12,120.12,3339.0,120.35,120.54,120.12,120.12,3339.0
2018-02-05 13:00:00,120.08,120.13,119.59,119.7,12044.0,120.08,120.13,119.59,119.7,12044.0
2018-02-05 13:05:00,119.73,119.77,119.43,119.6,14992.0,119.73,119.77,119.43,119.6,14992.0
2018-02-05 13:10:00,119.63,119.63,119.44,119.55,28517.0,119.63,119.63,119.44,119.55,28517.0
2018-02-05 13:15:00,119.57,119.62,119.11,119.2,9376.0,119.57,119.62,119.11,119.2,9376.0
2018-02-05 13:20:00,119.15,119.33,119.08,119.25,19975.0,119.15,119.33,119.08,119.25,19975.0
2018-02-05 13:25:00,119.29,119.3,118.96,119.21,10822.0,119.29,119.3,118.96,119.21,10822.0
2018-02-05 13:30:00,119.21,119.41,119.09,119.14,22327.0,119.21,119.41,119.09,119.14,22327.0
2018-02-05 13:35:00,119.12,119.28,118.93,118.93,7008.0,119.12,119.28,118.93,118.93,7008.0
2018-02-05 13:40:00,118.99,119.22,118.99,119.11,8052.0,118.99,119.22,118.99,119.11,8052.0
2018-02-05 13:45:00,119.03,119.33,119.0,119.19,8169.0,119.03,119.33,119.0,119.19,8169.0
2018-02-05 13:50:00,119.2,119.37,119.1,119.33,11056.0,119.2,119.37,119.1,119.33,11056.0
2018-02-05 13:55:00,119.29,119.4,119.21,119.26,16600.0,119.29,119.4,119.21,119.26,16600.0
2018-02-05 14:00:00,119.26,119.26,118.98,119.23,12030.0,119.26,119.26,118.98,119.23,12030.0
2018-02-05 14:05:00,119.23,119.34,119.11,119.22,37519.0,119.23,119.34,119.11,119.22,37519.0
2018-02-05 14:10:00,119.22,119.54,119.17,119.46,11036.0,119.22,119.54,119.17,119.46,11036.0
2018-02-05 14:15:00,119.5,119.5,118.75,118.91,15856.0,119.5,119.5,118.75,118.91,15856.0
2018-02-05 14:20:00,118.84,118.98,118.55,118.55,10964.0,118.84,118.98,118.55,118.55,10964.0
2018-02-05 14:25:00,118.64,118.73,118.44,118.57,12200.0,118.64,118.73,118.44,118.57,12200.0
2018-02-05 14:30:00,118.49,118.56,118.11,118.11,16121.0,118.49,118.56,118.11,118.11,16121.0
2018-02-05 14:35:00,118.19,118.42,118.09,118.28,23912.0,118.19,118.42,118.09,118.28,23912.0
2018-02-05 14:40:00,118.31,118.44,118.24,118.38,11523.0,118.31,118.44,118.24,118.38,11523.0
2018-02-05 14:45:00,118.4,118.49,117.93,118.07,13831.0,118.4,118.49,117.93,118.07,13831.0
2018-02-05 14:50:00,118.04,118.04,117.59,117.7,17786.0,118.04,118.04,117.59,117.7,17786.0
2018-02-05 14:55:00,117.64,117.88,117.42,117.64,21342.0,117.64,117.88,117.42,117.64,21342.0
2018-02-05 15:00:00,117.61,117.78,117.1,117.14,28304.0,117.61,117.78,117.1,117.14,28304.0
2018-02-05 15:05:00,117.25,117.43,116.67,116.67,46706.0,117.25,117.43,116.67,116.67,46706.0
2018-02-05 15:10:00,116.73,117.55,116.39,117.5,93090.0,116.73,117.55,116.39,117.5,93090.0
2018-02-05 15:15:00,117.51,118.91,117.51,118.74,52574.0,117.51,118.91,117.51,118.74,52574.0
2018-02-05 15:20:00,118.56,119.28,118.36,119.08,43939.0,118.56,119.28,118.36,119.08,43939.0
2018-02-05 15:25:00,119.05,119.45,118.73,119.36,24760.0,119.05,119.45,118.73,119.36,24760.0
2018-02-05 15:30:00,119.46,119.69,118.81,119.42,40035.0,119.46,119.69,118.81,119.42,40035.0
2018-02-05 15:35:00,119.31,119.53,118.52,118.52,37610.0,119.31,119.53,118.52,118.52,37610.0
2018-02-05 15:40:00,118.32,119.66,118.2,119.65,73712.0,118.32,119.66,118.2,119.65,73712.0
2018-02-05 15:45:00,119.52,119.65,118.21,118.22,103486.0,119.52,119.65,118.21,118.22,103486.0
2018-02-05 15:50:00,118.21,118.8,117.93,118.06,84281.0,118.21,118.8,117.93,118.06,84281.0
2018-02-05 15:55:00,118.07,118.4,117.33,117.33,165078.0,118.07,118.4,117.33,117.33,165078.0
2018-02-06 09:30:00,113.0,116.06,113.0,116.06,104138.0,113.0,116.06,113.0,116.06,104138.0
2018-02-06 09:35:00,116.12,117.19,115.77,117.15,28343.0,116.12,117.19,115.77,117.15,28343.0
2018-02-06 09:40:00,117.13,118.2,116.87,117.71,93189.0,117.13,118.2,116.87,117.71,93189.0
2018-02-06 09:45:00,117.69,118.19,116.69,116.69,32897.0,117.69,118.19,116.69,116.69,32897.0
2018-02-06 09:50:00,116.72,117.16,116.13,117.14,81379.0,116.72,117.16,116.13,117.14,81379.0
2018-02-06 09:55:00,117.1,117.17,115.0,115.47,83502.0,117.1,117.17,115.0,115.47,83502.0
2018-02-06 10:00:00,115.39,116.08,115.31,116.02,78758.0,115.39,116.08,115.31,116.02,78758.0
2018-02-06 10:05:00,115.98,116.09,115.17,115.48,37034.0,115.98,116.09,115.17,115.48,37034.0
2018-02-06 10:10:00,115.41,116.17,115.33,115.4,38155.0,115.41,116.17,115.33,115.4,38155.0
2018-02-06 10:15:00,115.35,115.73,114.65,115.29,50448.0,115.35,115.73,114.65,115.29,50448.0
2018-02-06 10:20:00,115.33,116.18,114.71,115.18,34083.0,115.33,116.18,114.71,115.18,34083.0
2018-02-06 10:25:00,115.06,115.78,114.47,115.78,80426.0,115.06,115.78,114.47,115.78,80426.0
2018-02-06 10:30:00,115.76,115.8,114.9,115.08,40721.0,115.76,115.8,114.9,115.08,40721.0
2018-02-06 10:35:00,115.18,115.5,114.8,115.38,32033.0,115.18,115.5,114.8,115.38,32033.0
2018-02-06 10:40:00,115.45,116.27,115.12,116.27,33745.0,115.45,116.27,115.12,116.27,33745.0
2018-02-06 10:45:00,116.27,117.18,116.17,116.62,49830.0,116.27,117.18,116.17,116.62,49830.0
2018-02-06 10:50:00,116.71,118.15,116.3,118.04,54528.0,116.71,118.15,116.3,118.04,54528.0
2018-02-06 10:55:00,117.87,118.19,117.15,117.43,56465.0,117.87,118.19,117.15,117.43,56465.0
2018-02-06 11:00:00,117.45,117.45,116.7,117.26,46523.0,117.45,117.45,116.7,117.26,46523.0
2018-02-06 11:05:00,117.24,118.07,116.99,117.71,52534.0,117.24,118.07,116.99,117.71,52534.0
2018-02-06 11:10:00,117.71,117.91,117.19,117.25,58429.0,117.71,117.91,117.19,117.25,58429.0
2018-02-06 11:15:00,117.57,117.61,116.98,117.41,55212.0,117.57,117.61,116.98,117.41,55212.0
2018-02-06 11:20:00,117.41,117.86,117.15,117.52,47774.0,117.41,117.86,117.15,117.52,47774.0
2018-02-06 11:25:00,117.52,117.71,117.15,117.43,28577.0,117.52,117.71,117.15,117.43,28577.0
2018-02-06 11:30:00,117.29,117.45,116.81,116.83,33723.0,117.29,117.45,116.81,116.83,33723.0
2018-02-06 11:35:00,116.82,117.0,116.5,116.88,21587.0,116.82,117.0,116.5,116.88,21587.0
2018-02-06 11:40:00,116.96,117.64,116.66,117.28,16013.0,116.96,117.64,116.66,117.28,16013.0
2018-02-06 11:45:00,117.0,117.08,116.56,116.84,20400.0,117.0,117.08,116.56,116.84,20400.0
2018-02-06 11:50:00,116.93,117.07,116.42,116.75,22898.0,116.93,117.07,116.42,116.75,22898.0
2018-02-06 11:55:00,116.72,117.15,116.5,116.5,14879.0,116.72,117.15,116.5,116.5,14879.0
2018-02-06 12:00:00,116.53,116.96,116.53,116.64,25530.0,116.53,116.96,116.53,116.64,25530.0
2018-02-06 12:05:00,116.74,117.45,116.74,117.42,19910.0,116.74,117.45,116.74,117.42,19910.0
2018-02-06 12:10:00,117.31,117.37,116.83,117.07,12105.0,117.31,117.37,116.83,117.07,12105.0
2018-02-06 12:15:00,117.0,117.28,116.66,116.76,21690.0,117.0,117.28,116.66,116.76,21690.0
2018-02-06 12:20:00,116.82,116.94,116.35,116.41,12661.0,116.82,116.94,116.35,116.41,12661.0
2018-02-06 12:25:00,116.42,117.28,116.42,117.28,7809.0,116.42,117.28,116.42,117.28,7809.0
2018-02-06 12:30:00,117.39,117.44,116.99,117.18,18145.0,117.39,117.44,116.99,117.18,18145.0
2018-02-06 12:35:00,117.18,117.89,116.99,117.89,17425.0,117.18,117.89,116.99,117.89,17425.0
2018-02-06 12:40:00,117.65,117.76,117.4,117.46,10050.0,117.65,117.76,117.4,117.46,10050.0
2018-02-06 12:45:00,117.48,117.49,116.93,117.11,17520.0,117.48,117.49,116.93,117.11,17520.0
2018-02-06 12:50:00,117.19,117.41,116.89,117.41,18821.0,117.19,117.41,116.89,117.41,18821.0
2018-02-06 12:55:00,117.48,117.56,117.32,117.42,4680.0,117.48,117.56,117.32,117.42,4680.0
2018-02-06 13:00:00,117.22,117.45,116.94,117.34,26613.0,117.22,117.45,116.94,117.34,26613.0
2018-02-06 13:05:00,117.26,117.44,117.05,117.15,18472.0,117.26,117.44,117.05,117.15,18472.0
2018-02-06 13:10:00,117.03,117.67,117.03,117.67,10775.0,117.03,117.67,117.03,117.67,10775.0
2018-02-06 13:15:00,117.56,117.65,117.39,117.53,9830.0,117.56,117.65,117.39,117.53,9830.0
2018-02-06 13:20:00,117.67,117.72,117.47,117.58,10885.0,117.67,117.72,117.47,117.58,10885.0
2018-02-06 13:25:00,117.62,118.19,117.62,118.01,13810.0,117.62,118.19,117.62,118.01,13810.0
2018-02-06 13:30:00,117.94,117.99,117.29,117.43,10640.0,117.94,117.99,117.29,117.43,10640.0
2018-02-06 13:35:00,117.28,117.63,117.1,117.44,16890.0,117.28,117.63,117.1,117.44,16890.0
2018-02-06 13:40:00,117.31,117.31,116.55,116.55,23340.0,117.31,117.31,116.55,116.55,23340.0
2018-02-06 13:45:00,116.59,116.66,116.41,116.5,36808.0,116.59,116.66,116.41,116.5,36808.0
2018-02-06 13:50:00,116.46,116.63,116.37,116.49,37506.0,116.46,116.63,116.37,116.49,37506.0
2018-02-06 13:55:00,116.51,116.7,116.41,116.49,10583.0,116.51,116.7,116.41,116.49,10583.0
2018-02-06 14:00:00,116.48,116.7,116.44,116.63,13651.0,116.48,116.7,116.44,116.63,13651.0
2018-02-06 14:05:00,116.56,116.61,115.96,116.01,22828.0,116.56,116.61,115.96,116.01,22828.0
2018-02-06 14:10:00,116.01,116.5,115.87,116.31,24700.0,116.01,116.5,115.87,116.31,24700.0
2018-02-06 14:15:00,116.2,116.29,115.7,115.82,26164.0,116.2,116.29,115.7,115.82,26164.0
2018-02-06 14:20:00,115.78,116.12,115.77,116.02,24777.0,115.78,116.12,115.77,116.02,24777.0
2018-02-06 14:25:00,116.0,116.32,115.92,116.17,13430.0,116.0,116.32,115.92,116.17,13430.0
2018-02-06 14:30:00,116.29,116.7,116.09,116.27,14560.0,116.29,116.7,116.09,116.27,14560.0
2018-02-06 14:35:00,116.49,116.82,116.49,116.58,9317.0,116.49,116.82,116.49,116.58,9317.0
2018-02-06 14:40:00,116.57,116.72,116.5,116.72,16484.0,116.57,116.72,116.5,116.72,16484.0
2018-02-06 14:45:00,116.74,117.17,116.7,117.09,14021.0,116.74,117.17,116.7,117.09,14021.0
2018-02-06 14:50:00,117.17,117.59,116.91,117.2,22440.0,117.17,117.59,116.91,117.2,22440.0
2018-02-06 14:55:00,117.28,117.57,117.11,117.44,20979.0,117.28,117.57,117.11,117.44,20979.0
2018-02-06 15:00:00,117.48,117.85,117.22,117.63,59455.0,117.48,117.85,117.22,117.63,59455.0
2018-02-06 15:05:00,117.61,117.78,117.28,117.52,39361.0,117.61,117.78,117.28,117.52,39361.0
2018-02-06 15:10:00,117.58,117.58,117.16,117.3,43271.0,117.58,117.58,117.16,117.3,43271.0
2018-02-06 15:15:00,117.39,117.54,117.1,117.23,21768.0,117.39,117.54,117.1,117.23,21768.0
2018-02-06 15:20:00,117.25,117.56,117.04,117.2,53685.0,117.25,117.56,117.04,117.2,53685.0
2018-02-06 15:25:00,117.32,117.56,117.27,117.51,34692.0,117.32,117.56,117.27,117.51,34692.0
2018-02-06 15:30:00,117.5,118.13,117.2,117.99,62712.0,117.5,118.13,117.2,117.99,62712.0
2018-02-06 15:35:00,117.88,118.25,117.87,118.23,43724.0,117.88,118.25,117.87,118.23,43724.0
2018-02-06 15:40:00,118.25,118.3,118.04,118.04,72823.0,118.25,118.3,118.04,118.04,72823.0
2018-02-06 15:45:00,118.04,118.14,117.48,117.56,64371.0,118.04,118.14,117.48,117.56,64371.0
2018-02-06 15:50:00,117.5,117.63,117.0,117.54,93942.0,117.5,117.63,117.0,117.54,93942.0
2018-02-06 15:55:00,117.54,118.33,117.45,118.26,179466.0,117.54,118.33,117.45,118.26,179466.0
2018-02-07 09:30:00,118.77,119.87,118.69,119.87,44924.0,118.77,119.87,118.69,119.87,44924.0
2018-02-07 09:35:00,119.67,120.34,118.94,118.94,51592.0,119.67,120.34,118.94,118.94,51592.0
2018-02-07 09:40:00,119.0,119.39,118.5,118.82,44337.0,119.0,119.39,118.5,118.82,44337.0
2018-02-07 09:45:00,118.81,118.94,118.08,118.23,23786.0,118.81,118.94,118.08,118.23,23786.0
2018-02-07 09:50:00,118.1,118.61,118.0,118.32,26867.0,118.1,118.61,118.0,118.32,26867.0
2018-02-07 09:55:00,118.46,118.52,118.01,118.11,9162.0,118.46,118.52,118.01,118.11,9162.0
2018-02-07 10:00:00,118.17,118.58,118.1,118.19,19262.0,118.17,118.58,118.1,118.19,19262.0
2018-02-07 10:05:00,118.23,118.55,117.91,117.92,24726.0,118.23,118.55,117.91,117.92,24726.0
2018-02-07 10:10:00,117.85,118.13,117.61,117.99,19593.0,117.85,118.13,117.61,117.99,19593.0
2018-02-07 10:15:00,117.98,118.0,117.14,117.17,29787.0,117.98,118.0,117.14,117.17,29787.0
2018-02-07 10:20:00,117.28,117.72,117.01,117.18,25256.0,117.28,117.72,117.01,117.18,25256.0
2018-02-07 10:25:00,117.35,117.44,116.75,116.81,29828.0,117.35,117.44,116.75,116.81,29828.0
2018-02-07 10:30:00,116.85,117.44,116.75,116.99,23701.0,116.85,117.44,116.75,116.99,23701.0
2018-02-07 10:35:00,117.1,117.69,117.04,117.63,24434.0,117.1,117.69,117.04,117.63,24434.0
2018-02-07 10:40:00,117.68,117.86,117.52,117.65,28932.0,117.68,117.86,117.52,117.65,28932.0
2018-02-07 10:45:00,117.64,118.32,117.54,118.25,21208.0,117.64,118.32,117.54,118.25,21208.0
2018-02-07 10:50:00,118.28,118.61,118.22,118.33,23713.0,118.28,118.61,118.22,118.33,23713.0
2018-02-07 10:55:00,118.25,118.45,118.0,118.31,50660.0,118.25,118.45,118.0,118.31,50660.0
2018-02-07 11:00:00,118.37,118.97,118.24,118.91,47454.0,118.37,118.97,118.24,118.91,47454.0
2018-02-07 11:05:00,118.98,119.34,118.88,119.1,32080.0,118.98,119.34,118.88,119.1,32080.0
2018-02-07 11:10:00,119.1,119.6,118.93,119.6,26294.0,119.1,119.6,118.93,119.6,26294.0
2018-02-07 11:15:00,119.59,119.73,119.05,119.11,21103.0,119.59,119.73,119.05,119.11,21103.0
2018-02-07 11:20:00,119.05,119.93,119.01,119.83,19999.0,119.05,119.93,119.01,119.83,19999.0
2018-02-07 11:25:00,119.9,119.91,119.38,119.5,13621.0,119.9,119.91,119.38,119.5,13621.0
2018-02-07 11:30:00,119.43,119.43,118.98,119.01,15012.0,119.43,119.43,118.98,119.01,15012.0
2018-02-07 11:35:00,119.09,119.15,118.73,118.79,16276.0,119.09,119.15,118.73,118.79,16276.0
2018-02-07 11:40:00,118.85,119.41,118.72,119.41,9680.0,118.85,119.41,118.72,119.41,9680.0
2018-02-07 11:45:00,119.31,119.59,119.23,119.26,12571.0,119.31,119.59,119.23,119.26,12571.0
2018-02-07 11:50:00,119.2,119.38,118.8,118.87,17088.0,119.2,119.38,118.8,118.87,17088.0
2018-02-07 11:55:00,118.79,119.05,118.6,118.94,14587.0,118.79,119.05,118.6,118.94,14587.0
2018-02-07 12:00:00,118.97,119.05,118.58,118.81,18081.0,118.97,119.05,118.58,118.81,18081.0
2018-02-07 12:05:00,118.81,118.98,118.68,118.76,12440.0,118.81,118.98,118.68,118.76,12440.0
2018-02-07 12:10:00,118.76,118.9,118.65,118.74,8590.0,118.76,118.9,118.65,118.74,8590.0
2018-02-07 12:15:00,118.75,118.75,118.3,118.42,21587.0,118.75,118.75,118.3,118.42,21587.0
2018-02-07 12:20:00,118.5,118.56,118.22,118.41,13473.0,118.5,118.56,118.22,118.41,13473.0
2018-02-07 12:25:00,118.41,118.45,118.13,118.27,12192.0,118.41,118.45,118.13,118.27,12192.0
2018-02-07 12:30:00,118.33,118.42,118.0,118.04,17826.0,118.33,118.42,118.0,118.04,17826.0
2018-02-07 12:35:00,118.06,118.24,117.94,118.24,16356.0,118.06,118.24,117.94,118.24,16356.0
2018-02-07 12:40:00,118.16,118.24,117.98,118.09,11000.0,118.16,118.24,117.98,118.09,11000.0
2018-02-07 12:45:00,118.12,118.36,117.63,117.77,14846.0,118.12,118.36,117.63,117.77,14846.0
2018-02-07 12:50:00,117.84,118.0,117.6,117.84,10678.0,117.84,118.0,117.6,117.84,10678.0
2018-02-07 12:55:00,117.77,118.03,117.57,117.57,11419.0,117.77,118.03,117.57,117.57,11419.0
2018-02-07 13:00:00,117.67,117.93,117.39,117.65,10431.0,117.67,117.93,117.39,117.65,10431.0
2018-02-07 13:05:00,117.54,117.61,117.11,117.39,17049.0,117.54,117.61,117.11,117.39,17049.0
2018-02-07 13:10:00,117.45,117.51,116.99,117.27,17202.0,117.45,117.51,116.99,117.27,17202.0
2018-02-07 13:15:00,117.15,118.2,117.06,118.08,30065.0,117.15,118.2,117.06,118.08,30065.0
2018-02-07 13:20:00,118.06,118.1,117.66,117.89,8390.0,118.06,118.1,117.66,117.89,8390.0
2018-02-07 13:25:00,117.98,118.19,117.67,118.18,23577.0,117.98,118.19,117.67,118.18,23577.0
2018-02-07 13:30:00,118.04,118.46,117.9,118.26,12520.0,118.04,118.46,117.9,118.26,12520.0
2018-02-07 13:35:00,118.26,118.92,118.19,118.58,23479.0,118.26,118.92,118.19,118.58,23479.0
2018-02-07 13:40:00,118.57,118.9,118.54,118.8,14035.0,118.57,118.9,118.54,118.8,14035.0
2018-02-07 13:45:00,118.8,118.85,118.51,118.61,57664.0,118.8,118.85,118.51,118.61,57664.0
2018-02-07 13:50:00,118.55,118.55,118.03,118.19,14767.0,118.55,118.55,118.03,118.19,14767.0
2018-02-07 13:55:00,118.18,118.24,117.95,118.22,13180.0,118.18,118.24,117.95,118.22,13180.0
2018-02-07 14:00:00,118.27,118.31,117.7,117.95,13226.0,118.27,118.31,117.7,117.95,13226.0
2018-02-07 14:05:00,118.06,118.3,117.98,118.16,22217.0,118.06,118.3,117.98,118.16,22217.0
2018-02-07 14:10:00,118.23,118.66,118.17,118.66,23279.0,118.23,118.66,118.17,118.66,23279.0
2018-02-07 14:15:00,118.63,118.72,118.44,118.47,25341.0,118.63,118.72,118.44,118.47,25341.0
2018-02-07 14:20:00,118.56,118.8,118.53,118.65,21607.0,118.56,118.8,118.53,118.65,21607.0
2018-02-07 14:25:00,118.62,118.67,118.4,118.62,56188.0,118.62,118.67,118.4,118.62,56188.0
2018-02-07 14:30:00,118.66,118.87,118.63,118.76,38021.0,118.66,118.87,118.63,118.76,38021.0
2018-02-07 14:35:00,118.77,118.87,118.48,118.48,31358.0,118.77,118.87,118.48,118.48,31358.0
2018-02-07 14:40:00,118.46,118.65,118.33,118.39,24647.0,118.46,118.65,118.33,118.39,24647.0
2018-02-07 14:45:00,118.38,118.49,118.05,118.16,46657.0,118.38,118.49,118.05,118.16,46657.0
2018-02-07 14:50:00,118.16,118.21,117.47,117.99,43261.0,118.16,118.21,117.47,117.99,43261.0
2018-02-07 14:55:00,118.01,118.17,117.69,117.85,23930.0,118.01,118.17,117.69,117.85,23930.0
2018-02-07 15:00:00,117.85,118.18,117.69,118.0,56226.0,117.85,118.18,117.69,118.0,56226.0
2018-02-07 15:05:00,117.98,118.09,117.6,117.62,113900.0,117.98,118.09,117.6,117.62,113900.0
2018-02-07 15:10:00,117.62,118.14,117.6,118.12,40398.0,117.62,118.14,117.6,118.12,40398.0
2018-02-07 15:15:00,118.09,118.15,117.7,117.7,27706.0,118.09,118.15,117.7,117.7,27706.0
2018-02-07 15:20:00,117.7,118.02,117.6,117.64,45462.0,117.7,118.02,117.6,117.64,45462.0
2018-02-07 15:25:00,117.65,117.81,117.58,117.81,53487.0,117.65,117.81,117.58,117.81,53487.0
2018-02-07 15:30:00,117.83,118.21,117.83,118.05,65680.0,117.83,118.21,117.83,118.05,65680.0
2018-02-07 15:35:00,118.07,118.26,118.0,118.09,69150.0,118.07,118.26,118.0,118.09,69150.0
2018-02-07 15:40:00,118.07,118.34,118.0,118.04,74777.0,118.07,118.34,118.0,118.04,74777.0
2018-02-07 15:45:00,118.03,118.05,117.39,117.51,97758.0,118.03,118.05,117.39,117.51,97758.0
2018-02-07 15:50:00,117.51,117.67,117.04,117.65,160961.0,117.51,117.67,117.04,117.65,160961.0
2018-02-07 15:55:00,117.69,117.72,117.06,117.26,226172.0,117.69,117.72,117.06,117.26,226172.0
2018-02-08 09:30:00,112.0,114.87,111.55,112.14,263657.0,112.0,114.87,111.55,112.14,263657.0
2018-02-08 09:35:00,112.17,115.6,111.77,112.91,171822.0,112.17,115.6,111.77,112.91,171822.0
2018-02-08 09:40:00,113.03,114.5,113.01,113.83,139769.0,113.03,114.5,113.01,113.83,139769.0
2018-02-08 09:45:00,113.91,114.0,112.29,112.62,158791.0,113.91,114.0,112.29,112.62,158791.0
2018-02-08 09:50:00,112.62,113.23,112.07,112.12,94495.0,112.62,113.23,112.07,112.12,94495.0
2018-02-08 09:55:00,112.23,113.23,112.0,112.91,92196.0,112.23,113.23,112.0,112.91,92196.0
2018-02-08 10:00:00,112.91,112.99,111.16,111.97,98849.0,112.91,112.99,111.16,111.97,98849.0
2018-02-08 10:05:00,112.04,112.35,111.73,112.06,38621.0,112.04,112.35,111.73,112.06,38621.0
2018-02-08 10:10:00,112.06,112.54,111.6,112.04,45946.0,112.06,112.54,111.6,112.04,45946.0
2018-02-08 10:15:00,112.02,112.27,111.61,111.61,39566.0,112.02,112.27,111.61,111.61,39566.0
2018-02-08 10:20:00,111.73,111.83,110.8,110.89,71607.0,111.73,111.83,110.8,110.89,71607.0
2018-02-08 10:25:00,110.89,111.22,110.0,110.22,141604.0,110.89,111.22,110.0,110.22,141604.0
2018-02-08 10:30:00,110.22,110.41,110.0,110.11,76663.0,110.22,110.41,110.0,110.11,76663.0
2018-02-08 10:35:00,110.09,110.21,109.35,110.01,67225.0,110.09,110.21,109.35,110.01,67225.0
2018-02-08 10:40:00,110.12,110.66,109.91,110.11,35071.0,110.12,110.66,109.91,110.11,35071.0
2018-02-08 10:45:00,110.2,110.28,109.37,109.6,78385.0,110.2,110.28,109.37,109.6,78385.0
2018-02-08 10:50:00,109.63,109.65,108.12,108.27,99239.0,109.63,109.65,108.12,108.27,99239.0
2018-02-08 10:55:00,108.22,109.45,107.59,108.11,139785.0,108.22,109.45,107.59,108.11,139785.0
2018-02-08 11:00:00,108.0,109.21,107.75,109.09,79580.0,108.0,109.21,107.75,109.09,79580.0
2018-02-08 11:05:00,109.11,109.3,108.51,108.58,85721.0,109.11,109.3,108.51,108.58,85721.0
2018-02-08 11:10:00,108.58,108.6,107.96,108.07,147501.0,108.58,108.6,107.96,108.07,147501.0
2018-02-08 11:15:00,108.04,108.51,107.91,108.02,116701.0,108.04,108.51,107.91,108.02,116701.0
2018-02-08 11:20:00,108.19,108.38,107.99,108.13,165723.0,108.19,108.38,107.99,108.13,165723.0
2018-02-08 11:25:00,108.17,108.44,107.95,108.1,135620.0,108.17,108.44,107.95,108.1,135620.0
2018-02-08 11:30:00,108.09,109.42,107.98,109.42,46563.0,108.09,109.42,107.98,109.42,46563.0
2018-02-08 11:35:00,109.42,109.65,108.5,109.09,108338.0,109.42,109.65,108.5,109.09,108338.0
2018-02-08 11:40:00,109.25,109.5,108.03,108.34,82682.0,109.25,109.5,108.03,108.34,82682.0
2018-02-08 11:45:00,108.35,108.56,107.54,107.79,131696.0,108.35,108.56,107.54,107.79,131696.0
2018-02-08 11:50:00,107.64,108.3,107.62,108.2,162929.0,107.64,108.3,107.62,108.2,162929.0
2018-02-08 11:55:00,108.23,108.48,107.99,108.23,33698.0,108.23,108.48,107.99,108.23,33698.0
2018-02-08 12:00:00,108.31,108.99,108.3,108.78,58351.0,108.31,108.99,108.3,108.78,58351.0
2018-02-08 12:05:00,108.79,108.89,107.8,107.9,30928.0,108.79,108.89,107.8,107.9,30928.0
2018-02-08 12:10:00,107.89,107.99,107.32,107.5,41166.0,107.89,107.99,107.32,107.5,41166.0
2018-02-08 12:15:00,107.48,107.49,107.04,107.12,48639.0,107.48,107.49,107.04,107.12,48639.0
2018-02-08 12:20:00,107.04,107.18,106.75,107.17,39246.0,107.04,107.18,106.75,107.17,39246.0
2018-02-08 12:25:00,107.01,107.17,106.4,106.47,57169.0,107.01,107.17,106.4,106.47,57169.0
2018-02-08 12:30:00,106.47,106.72,105.9,105.92,61985.0,106.47,106.72,105.9,105.92,61985.0
2018-02-08 12:35:00,105.95,106.72,105.88,106.13,55576.0,105.95,106.72,105.88,106.13,55576.0
2018-02-08 12:40:00,106.12,106.49,105.93,106.05,70845.0,106.12,106.49,105.93,106.05,70845.0
2018-02-08 12:45:00,105.97,106.38,105.43,105.51,104785.0,105.97,106.38,105.43,105.51,104785.0
2018-02-08 12:50:00,105.51,105.75,104.8,104.96,78458.0,105.51,105.75,104.8,104.96,78458.0
2018-02-08 12:55:00,105.07,105.44,104.52,105.3,50557.0,105.07,105.44,104.52,105.3,50557.0
2018-02-08 13:00:00,105.29,105.45,104.93,105.32,39088.0,105.29,105.45,104.93,105.32,39088.0
2018-02-08 13:05:00,105.24,105.97,104.85,105.61,46175.0,105.24,105.97,104.85,105.61,46175.0
2018-02-08 13:10:00,105.42,106.19,105.42,105.8,58244.0,105.42,106.19,105.42,105.8,58244.0
2018-02-08 13:15:00,105.81,106.44,105.72,106.18,62151.0,105.81,106.44,105.72,106.18,62151.0
2018-02-08 13:20:00,106.28,106.48,105.62,105.64,50897.0,106.28,106.48,105.62,105.64,50897.0
2018-02-08 13:25:00,105.8,105.86,104.63,104.63,39222.0,105.8,105.86,104.63,104.63,39222.0
2018-02-08 13:30:00,104.57,105.14,104.5,105.12,32705.0,104.57,105.14,104.5,105.12,32705.0
2018-02-08 13:35:00,104.97,105.28,104.86,105.19,41665.0,104.97,105.28,104.86,105.19,41665.0
2018-02-08 13:40:00,105.21,105.22,104.5,104.8,31172.0,105.21,105.22,104.5,104.8,31172.0
2018-02-08 13:45:00,104.79,105.68,104.72,105.66,50123.0,104.79,105.68,104.72,105.66,50123.0
2018-02-08 13:50:00,105.67,106.64,105.67,106.64,97686.0,105.67,106.64,105.67,106.64,97686.0
2018-02-08 13:55:00,106.55,106.78,106.04,106.04,70119.0,106.55,106.78,106.04,106.04,70119.0
2018-02-08 14:00:00,106.07,106.07,105.07,105.07,32447.0,106.07,106.07,105.07,105.07,32447.0
2018-02-08 14:05:00,105.08,105.32,104.88,105.06,49362.0,105.08,105.32,104.88,105.06,49362.0
2018-02-08 14:10:00,105.09,105.34,105.04,105.22,50466.0,105.09,105.34,105.04,105.22,50466.0
2018-02-08 14:15:00,105.27,105.76,105.22,105.69,58134.0,105.27,105.76,105.22,105.69,58134.0
2018-02-08 14:20:00,105.7,105.71,105.48,105.59,68225.0,105.7,105.71,105.48,105.59,68225.0
2018-02-08 14:25:00,105.64,105.66,105.35,105.43,72455.0,105.64,105.66,105.35,105.43,72455.0
2018-02-08 14:30:00,105.43,105.62,105.19,105.58,120769.0,105.43,105.62,105.19,105.58,120769.0
2018-02-08 14:35:00,105.55,105.75,105.33,105.67,50208.0,105.55,105.75,105.33,105.67,50208.0
2018-02-08 14:40:00,105.7,105.71,105.21,105.33,54633.0,105.7,105.71,105.21,105.33,54633.0
2018-02-08 14:45:00,105.31,105.5,105.27,105.37,41434.0,105.31,105.5,105.27,105.37,41434.0
2018-02-08 14:50:00,105.38,105.39,104.96,105.05,108838.0,105.38,105.39,104.96,105.05,108838.0
2018-02-08 14:55:00,105.05,105.23,104.98,105.15,68025.0,105.05,105.23,104.98,105.15,68025.0
2018-02-08 15:00:00,105.2,105.23,105.06,105.17,67045.0,105.2,105.23,105.06,105.17,67045.0
2018-02-08 15:05:00,105.15,105.31,104.97,105.0,73005.0,105.15,105.31,104.97,105.0,73005.0
2018-02-08 15:10:00,105.0,105.0,104.51,104.54,80128.0,105.0,105.0,104.51,104.54,80128.0
2018-02-08 15:15:00,104.56,105.13,104.52,105.1,57807.0,104.56,105.13,104.52,105.1,57807.0
2018-02-08 15:20:00,105.11,105.46,104.94,105.35,59326.0,105.11,105.46,104.94,105.35,59326.0
2018-02-08 15:25:00,105.33,105.33,104.86,104.86,69836.0,105.33,105.33,104.86,104.86,69836.0
2018-02-08 15:30:00,104.87,104.87,104.09,104.09,72979.0,104.87,104.87,104.09,104.09,72979.0
2018-02-08 15:35:00,104.09,104.29,104.06,104.23,102264.0,104.09,104.29,104.06,104.23,102264.0
2018-02-08 15:40:00,104.17,104.22,103.55,103.78,110320.0,104.17,104.22,103.55,103.78,110320.0
2018-02-08 15:45:00,103.76,103.79,103.34,103.69,138275.0,103.76,103.79,103.34,103.69,138275.0
2018-02-08 15:50:00,103.68,104.25,103.65,103.67,189329.0,103.68,104.25,103.65,103.67,189329.0
2018-02-08 15:55:00,103.67,103.93,103.22,103.5,253019.0,103.67,103.93,103.22,103.5,253019.0
2018-02-09 09:30:00,105.5,106.39,105.26,106.07,104464.0,105.5,106.39,105.26,106.07,104464.0
2018-02-09 09:35:00,106.19,106.24,105.61,105.68,85077.0,106.19,106.24,105.61,105.68,85077.0
2018-02-09 09:40:00,105.67,105.84,104.93,105.25,87258.0,105.67,105.84,104.93,105.25,87258.0
2018-02-09 09:45:00,105.18,105.45,104.81,105.03,46049.0,105.18,105.45,104.81,105.03,46049.0
2018-02-09 09:50:00,105.08,105.47,104.74,105.39,36819.0,105.08,105.47,104.74,105.39,36819.0
2018-02-09 09:55:00,105.45,106.19,105.44,105.78,43638.0,105.45,106.19,105.44,105.78,43638.0
2018-02-09 10:00:00,105.69,106.25,105.45,105.51,62846.0,105.69,106.25,105.45,105.51,62846.0
2018-02-09 10:05:00,105.51,105.67,105.15,105.37,50590.0,105.51,105.67,105.15,105.37,50590.0
2018-02-09 10:10:00,105.3,105.6,105.04,105.19,46858.0,105.3,105.6,105.04,105.19,46858.0
2018-02-09 10:15:00,105.17,105.62,105.16,105.52,41574.0,105.17,105.62,105.16,105.52,41574.0
2018-02-09 10:20:00,105.53,105.66,105.04,105.1,46228.0,105.53,105.66,105.04,105.1,46228.0
2018-02-09 10:25:00,105.05,105.49,104.68,104.82,42499.0,105.05,105.49,104.68,104.82,42499.0
2018-02-09 10:30:00,104.81,105.67,104.67,105.59,58343.0,104.81,105.67,104.67,105.59,58343.0
2018-02-09 10:35:00,105.67,106.11,105.41,105.41,62664.0,105.67,106.11,105.41,105.41,62664.0
2018-02-09 10:40:00,105.29,105.4,104.58,104.64,54870.0,105.29,105.4,104.58,104.64,54870.0
2018-02-09 10:45:00,104.68,104.68,103.81,104.06,53200.0,104.68,104.68,103.81,104.06,53200.0
2018-02-09 10:50:00,104.0,104.87,103.96,104.59,42632.0,104.0,104.87,103.96,104.59,42632.0
2018-02-09 10:55:00,104.6,104.96,104.14,104.17,31686.0,104.6,104.96,104.14,104.17,31686.0
2018-02-09 11:00:00,104.21,105.54,104.21,105.37,38902.0,104.21,105.54,104.21,105.37,38902.0
2018-02-09 11:05:00,105.37,105.49,104.93,104.98,23620.0,105.37,105.49,104.93,104.98,23620.0
2018-02-09 11:10:00,104.86,105.43,104.78,105.21,36905.0,104.86,105.43,104.78,105.21,36905.0
2018-02-09 11:15:00,105.15,105.17,104.61,105.1,56781.0,105.15,105.17,104.61,105.1,56781.0
2018-02-09 11:20:00,105.06,105.35,104.85,104.99,38282.0,105.06,105.35,104.85,104.99,38282.0
2018-02-09 11:25:00,104.95,105.44,104.85,105.23,37606.0,104.95,105.44,104.85,105.23,37606.0
2018-02-09 11:30:00,105.26,105.81,105.19,105.8,37244.0,105.26,105.81,105.19,105.8,37244.0
2018-02-09 11:35:00,105.78,106.11,105.56,105.71,23090.0,105.78,106.11,105.56,105.71,23090.0
2018-02-09 11:40:00,105.71,105.76,105.17,105.37,27568.0,105.71,105.76,105.17,105.37,27568.0
2018-02-09 11:45:00,105.26,105.38,105.0,105.04,43839.0,105.26,105.38,105.0,105.04,43839.0
2018-02-09 11:50:00,105.01,105.13,104.85,104.98,39011.0,105.01,105.13,104.85,104.98,39011.0
2018-02-09 11:55:00,105.01,105.17,104.78,104.87,45354.0,105.01,105.17,104.78,104.87,45354.0
2018-02-09 12:00:00,104.87,105.06,104.47,104.9,42267.0,104.87,105.06,104.47,104.9,42267.0
2018-02-09 12:05:00,104.94,105.0,103.86,103.88,50914.0,104.94,105.0,103.86,103.88,50914.0
2018-02-09 12:10:00,103.82,104.11,103.61,103.7,54944.0,103.82,104.11,103.61,103.7,54944.0
2018-02-09 12:15:00,103.71,103.86,103.07,103.75,89140.0,103.71,103.86,103.07,103.75,89140.0
2018-02-09 12:20:00,103.78,104.64,103.76,104.08,46402.0,103.78,104.64,103.76,104.08,46402.0
2018-02-09 12:25:00,104.08,104.15,103.71,103.91,51911.0,104.08,104.15,103.71,103.91,51911.0
2018-02-09 12:30:00,103.91,104.01,103.72,103.9,33295.0,103.91,104.01,103.72,103.9,33295.0
2018-02-09 12:35:00,103.97,103.97,103.22,103.24,49058.0,103.97,103.97,103.22,103.24,49058.0
2018-02-09 12:40:00,103.29,103.31,102.29,102.37,49358.0,103.29,103.31,102.29,102.37,49358.0
2018-02-09 12:45:00,102.38,102.54,102.21,102.28,25407.0,102.38,102.54,102.21,102.28,25407.0
2018-02-09 12:50:00,102.26,103.41,102.16,103.41,43411.0,102.26,103.41,102.16,103.41,43411.0
2018-02-09 12:55:00,103.38,104.38,103.37,104.21,37808.0,103.38,104.38,103.37,104.21,37808.0
2018-02-09 13:00:00,104.23,104.39,103.45,103.67,33945.0,104.23,104.39,103.45,103.67,33945.0
2018-02-09 13:05:00,103.76,104.07,103.17,103.3,26658.0,103.76,104.07,103.17,103.3,26658.0
2018-02-09 13:10:00,103.09,103.2,102.62,102.96,21301.0,103.09,103.2,102.62,102.96,21301.0
2018-02-09 13:15:00,102.82,103.84,102.69,103.84,26716.0,102.82,103.84,102.69,103.84,26716.0
2018-02-09 13:20:00,103.85,104.3,103.27,103.6,77763.0,103.85,104.3,103.27,103.6,77763.0
2018-02-09 13:25:00,103.72,103.91,103.45,103.66,45150.0,103.72,103.91,103.45,103.66,45150.0
2018-02-09 13:30:00,103.68,104.14,103.48,103.63,33904.0,103.68,104.14,103.48,103.63,33904.0
2018-02-09 13:35:00,103.59,103.77,103.27,103.35,54891.0,103.59,103.77,103.27,103.35,54891.0
2018-02-09 13:40:00,103.35,104.02,103.35,103.74,40691.0,103.35,104.02,103.35,103.74,40691.0
2018-02-09 13:45:00,103.78,104.32,103.67,104.2,28004.0,103.78,104.32,103.67,104.2,28004.0
2018-02-09 13:50:00,104.23,105.05,104.09,105.03,46277.0,104.23,105.05,104.09,105.03,46277.0
2018-02-09 13:55:00,105.05,105.57,105.0,105.04,45786.0,105.05,105.57,105.0,105.04,45786.0
2018-02-09 14:00:00,105.06,105.93,105.02,105.75,58026.0,105.06,105.93,105.02,105.75,58026.0
2018-02-09 14:05:00,105.75,105.76,105.29,105.5,36725.0,105.75,105.76,105.29,105.5,36725.0
2018-02-09 14:10:00,105.56,106.24,105.51,106.19,73203.0,105.56,106.24,105.51,106.19,73203.0
2018-02-09 14:15:00,106.24,106.64,106.11,106.43,107754.0,106.24,106.64,106.11,106.43,107754.0
2018-02-09 14:20:00,106.46,106.79,106.31,106.54,49291.0,106.46,106.79,106.31,106.54,49291.0
2018-02-09 14:25:00,106.55,106.7,105.33,105.36,52168.0,106.55,106.7,105.33,105.36,52168.0
2018-02-09 14:30:00,105.38,105.63,105.02,105.33,46275.0,105.38,105.63,105.02,105.33,46275.0
2018-02-09 14:35:00,105.31,106.11,105.06,105.93,44621.0,105.31,106.11,105.06,105.93,44621.0
2018-02-09 14:40:00,105.97,106.58,105.96,106.06,52938.0,105.97,106.58,105.96,106.06,52938.0
2018-02-09 14:45:00,106.08,106.44,105.5,105.52,38934.0,106.08,106.44,105.5,105.52,38934.0
2018-02-09 14:50:00,105.57,105.99,105.34,105.48,38465.0,105.57,105.99,105.34,105.48,38465.0
2018-02-09 14:55:00,105.46,105.55,105.14,105.46,54489.0,105.46,105.55,105.14,105.46,54489.0
2018-02-09 15:00:00,105.46,105.59,105.04,105.36,132984.0,105.46,105.59,105.04,105.36,132984.0
2018-02-09 15:05:00,105.33,105.33,104.99,105.16,59459.0,105.33,105.33,104.99,105.16,59459.0
2018-02-09 15:10:00,105.08,106.13,105.02,106.11,42158.0,105.08,106.13,105.02,106.11,42158.0
2018-02-09 15:15:00,106.26,106.46,105.79,106.46,33934.0,106.26,106.46,105.79,106.46,33934.0
2018-02-09 15:20:00,106.54,106.75,106.37,106.51,69461.0,106.54,106.75,106.37,106.51,69461.0
2018-02-09 15:25:00,106.54,106.71,106.24,106.56,43795.0,106.54,106.71,106.24,106.56,43795.0
2018-02-09 15:30:00,106.54,107.23,106.46,107.23,44857.0,106.54,107.23,106.46,107.23,44857.0
2018-02-09 15:35:00,107.23,107.99,107.23,107.56,102018.0,107.23,107.99,107.23,107.56,102018.0
2018-02-09 15:40:00,107.52,108.07,107.51,108.07,66556.0,107.52,108.07,107.51,108.07,66556.0
2018-02-09 15:45:00,108.06,108.64,108.05,108.6,93797.0,108.06,108.64,108.05,108.6,93797.0
2018-02-09 15:50:00,108.6,109.09,108.6,109.01,188313.0,108.6,109.09,108.6,109.01,188313.0
2018-02-09 15:55:00,109.0,109.01,108.43,108.45,340414.0,109.0,109.01,108.43,108.45,340414.0
2018-02-12 09:30:00,109.29,111.16,109.26,110.54,111293.0,109.29,111.16,109.26,110.54,111293.0
2018-02-12 09:35:00,110.82,111.19,110.38,110.52,112859.0,110.82,111.19,110.38,110.52,112859.0
2018-02-12 09:40:00,110.59,112.24,110.46,111.01,171904.0,110.59,112.24,110.46,111.01,171904.0
2018-02-12 09:45:00,111.04,111.46,110.5,110.58,132642.0,111.04,111.46,110.5,110.58,132642.0
2018-02-12 09:50:00,110.57,110.74,110.29,110.69,98723.0,110.57,110.74,110.29,110.69,98723.0
2018-02-12 09:55:00,110.62,110.9,110.45,110.47,35020.0,110.62,110.9,110.45,110.47,35020.0
2018-02-12 10:00:00,110.54,111.62,110.47,111.56,29900.0,110.54,111.62,110.47,111.56,29900.0
2018-02-12 10:05:00,111.6,111.72,110.27,110.44,29493.0,111.6,111.72,110.27,110.44,29493.0
2018-02-12 10:10:00,110.48,110.62,110.24,110.36,46429.0,110.48,110.62,110.24,110.36,46429.0
2018-02-12 10:15:00,110.32,110.32,109.64,109.87,77458.0,110.32,110.32,109.64,109.87,77458.0
2018-02-12 10:20:00,109.89,110.05,109.64,109.69,67567.0,109.89,110.05,109.64,109.69,67567.0
2018-02-12 10:25:00,109.61,110.34,109.35,110.34,49792.0,109.61,110.34,109.35,110.34,49792.0
2018-02-12 10:30:00,110.28,110.38,109.85,110.26,33640.0,110.28,110.38,109.85,110.26,33640.0
2018-02-12 10:35:00,110.19,110.54,109.95,110.3,20320.0,110.19,110.54,109.95,110.3,20320.0
2018-02-12 10:40:00,110.37,110.37,109.32,109.53,28912.0,110.37,110.37,109.32,109.53,28912.0
2018-02-12 10:45:00,109.47,109.94,109.41,109.8,17972.0,109.47,109.94,109.41,109.8,17972.0
2018-02-12 10:50:00,109.93,109.94,109.09,109.32,20965.0,109.93,109.94,109.09,109.32,20965.0
2018-02-12 10:55:00,109.41,109.77,109.37,109.62,25645.0,109.41,109.77,109.37,109.62,25645.0
2018-02-12 11:00:00,109.57,109.72,108.92,109.37,35768.0,109.57,109.72,108.92,109.37,35768.0
2018-02-12 11:05:00,109.33,109.63,109.22,109.33,16503.0,109.33,109.63,109.22,109.33,16503.0
2018-02-12 11:10:00,109.34,109.36,108.7,109.28,31006.0,109.34,109.36,108.7,109.28,31006.0
2018-02-12 11:15:00,109.33,110.0,108.92,109.98,28949.0,109.33,110.0,108.92,109.98,28949.0
2018-02-12 11:20:00,109.99,110.06,109.64,109.79,57233.0,109.99,110.06,109.64,109.79,57233.0
2018-02-12 11:25:00,109.78,109.82,109.37,109.47,19931.0,109.78,109.82,109.37,109.47,19931.0
2018-02-12 11:30:00,109.45,109.55,109.05,109.43,21321.0,109.45,109.55,109.05,109.43,21321.0
2018-02-12 11:35:00,109.39,109.56,109.31,109.56,26895.0,109.39,109.56,109.31,109.56,26895.0
2018-02-12 11:40:00,109.56,110.12,109.56,110.0,21239.0,109.56,110.12,109.56,110.0,21239.0
2018-02-12 11:45:00,110.01,110.36,109.8,110.13,16898.0,110.01,110.36,109.8,110.13,16898.0
2018-02-12 11:50:00,110.15,110.36,109.8,110.36,19161.0,110.15,110.36,109.8,110.36,19161.0
2018-02-12 11:55:00,110.52,110.75,110.39,110.75,15041.0,110.52,110.75,110.39,110.75,15041.0
2018-02-12 12:00:00,110.76,110.77,110.14,110.15,18516.0,110.76,110.77,110.14,110.15,18516.0
2018-02-12 12:05:00,110.03,110.11,109.84,110.11,16175.0,110.03,110.11,109.84,110.11,16175.0
2018-02-12 12:10:00,110.11,110.34,109.96,110.34,8609.0,110.11,110.34,109.96,110.34,8609.0
2018-02-12 12:15:00,110.4,110.43,110.06,110.08,11725.0,110.4,110.43,110.06,110.08,11725.0
2018-02-12 12:20:00,110.11,110.15,109.77,110.14,18789.0,110.11,110.15,109.77,110.14,18789.0
2018-02-12 12:25:00,110.06,110.43,109.9,110.23,12932.0,110.06,110.43,109.9,110.23,12932.0
2018-02-12 12:30:00,110.22,110.24,109.93,110.17,7200.0,110.22,110.24,109.93,110.17,7200.0
2018-02-12 12:35:00,110.21,110.21,109.83,109.96,19756.0,110.21,110.21,109.83,109.96,19756.0
2018-02-12 12:40:00,109.98,110.01,109.55,109.65,17787.0,109.98,110.01,109.55,109.65,17787.0
2018-02-12 12:45:00,109.65,109.75,109.43,109.48,12657.0,109.65,109.75,109.43,109.48,12657.0
2018-02-12 12:50:00,109.52,110.22,109.52,110.1,9562.0,109.52,110.22,109.52,110.1,9562.0
2018-02-12 12:55:00,110.07,110.23,109.91,110.08,11861.0,110.07,110.23,109.91,110.08,11861.0
2018-02-12 13:00:00,110.13,110.31,110.07,110.24,7553.0,110.13,110.31,110.07,110.24,7553.0
2018-02-12 13:05:00,110.2,110.2,109.71,109.81,11967.0,110.2,110.2,109.71,109.81,11967.0
2018-02-12 13:10:00,109.82,109.95,109.53,109.75,11800.0,109.82,109.95,109.53,109.75,11800.0
2018-02-12 13:15:00,109.75,109.82,109.55,109.58,9241.0,109.75,109.82,109.55,109.58,9241.0
2018-02-12 13:20:00,109.72,109.94,109.54,109.84,11601.0,109.72,109.94,109.54,109.84,11601.0
2018-02-12 13:25:00,109.83,109.93,109.64,109.92,12104.0,109.83,109.93,109.64,109.92,12104.0
2018-02-12 13:30:00,109.93,110.13,109.72,110.11,7600.0,109.93,110.13,109.72,110.11,7600.0
2018-02-12 13:35:00,110.13,110.14,109.83,109.99,8199.0,110.13,110.14,109.83,109.99,8199.0
2018-02-12 13:40:00,110.09,110.13,109.92,110.03,5200.0,110.09,110.13,109.92,110.03,5200.0
2018-02-12 13:45:00,110.03,110.14,109.89,110.14,9544.0,110.03,110.14,109.89,110.14,9544.0
2018-02-12 13:50:00,110.14,110.45,110.11,110.4,10573.0,110.14,110.45,110.11,110.4,10573.0
2018-02-12 13:55:00,110.44,110.44,110.23,110.23,11865.0,110.44,110.44,110.23,110.23,11865.0
2018-02-12 14:00:00,110.29,110.44,110.11,110.18,15646.0,110.29,110.44,110.11,110.18,15646.0
2018-02-12 14:05:00,110.16,110.3,109.93,110.03,11944.0,110.16,110.3,109.93,110.03,11944.0
2018-02-12 14:10:00,110.11,110.39,110.09,110.14,12158.0,110.11,110.39,110.09,110.14,12158.0
2018-02-12 14:15:00,110.22,110.36,109.98,110.02,10734.0,110.22,110.36,109.98,110.02,10734.0
2018-02-12 14:20:00,110.03,110.35,109.99,110.13,14266.0,110.03,110.35,109.99,110.13,14266.0
2018-02-12 14:25:00,110.14,110.24,109.99,110.22,13530.0,110.14,110.24,109.99,110.22,13530.0
2018-02-12 14:30:00,110.19,110.33,110.12,110.15,11700.0,110.19,110.33,110.12,110.15,11700.0
2018-02-12 14:35:00,110.16,110.27,109.95,109.97,12579.0,110.16,110.27,109.95,109.97,12579.0
2018-02-12 14:40:00,110.01,110.01,109.56,109.63,15844.0,110.01,110.01,109.56,109.63,15844.0
2018-02-12 14:45:00,109.55,109.63,109.34,109.49,18770.0,109.55,109.63,109.34,109.49,18770.0
2018-02-12 14:50:00,109.49,109.49,109.26,109.45,13127.0,109.49,109.49,109.26,109.45,13127.0
2018-02-12 14:55:00,109.49,109.83,109.48,109.83,10610.0,109.49,109.83,109.48,109.83,10610.0
2018-02-12 15:00:00,109.81,109.98,109.7,109.86,11600.0,109.81,109.98,109.7,109.86,11600.0
2018-02-12 15:05:00,109.98,110.15,109.98,110.05,8840.0,109.98,110.15,109.98,110.05,8840.0
2018-02-12 15:10:00,110.05,110.34,109.88,110.28,12936.0,110.05,110.34,109.88,110.28,12936.0
2018-02-12 15:15:00,110.27,110.28,110.1,110.22,11883.0,110.27,110.28,110.1,110.22,11883.0
2018-02-12 15:20:00,110.22,110.52,110.22,110.33,25586.0,110.22,110.52,110.22,110.33,25586.0
2018-02-12 15:25:00,110.32,110.36,110.11,110.27,22570.0,110.32,110.36,110.11,110.27,22570.0
2018-02-12 15:30:00,110.26,110.38,109.94,110.09,28644.0,110.26,110.38,109.94,110.09,28644.0
2018-02-12 15:35:00,110.11,110.14,109.88,110.05,31860.0,110.11,110.14,109.88,110.05,31860.0
2018-02-12 15:40:00,110.03,110.2,109.92,110.06,35373.0,110.03,110.2,109.92,110.06,35373.0
2018-02-12 15:45:00,110.06,110.06,109.15,109.44,59787.0,110.06,110.06,109.15,109.44,59787.0
2018-02-12 15:50:00,109.36,110.09,109.33,109.95,60687.0,109.36,110.09,109.33,109.95,60687.0
2018-02-12 15:55:00,109.92,110.08,109.8,109.9,125960.0,109.92,110.08,109.8,109.9,125960.0
2018-02-13 09:30:00,108.53,108.83,107.5,108.4,68743.0,108.53,108.83,107.5,108.4,68743.0
2018-02-13 09:35:00,108.39,109.31,107.99,108.61,27635.0,108.39,109.31,107.99,108.61,27635.0
2018-02-13 09:40:00,108.61,108.98,107.98,108.13,27312.0,108.61,108.98,107.98,108.13,27312.0
2018-02-13 09:45:00,108.13,108.43,107.71,107.78,30643.0,108.13,108.43,107.71,107.78,30643.0
2018-02-13 09:50:00,107.83,108.0,107.5,107.98,27545.0,107.83,108.0,107.5,107.98,27545.0
2018-02-13 09:55:00,108.0,108.01,107.3,107.71,21631.0,108.0,108.01,107.3,107.71,21631.0
2018-02-13 10:00:00,107.67,108.01,107.32,107.57,26192.0,107.67,108.01,107.32,107.57,26192.0
2018-02-13 10:05:00,107.5,107.55,107.23,107.26,18920.0,107.5,107.55,107.23,107.26,18920.0
2018-02-13 10:10:00,107.3,107.91,107.26,107.84,35156.0,107.3,107.91,107.26,107.84,35156.0
2018-02-13 10:15:00,107.84,108.06,107.68,107.94,44666.0,107.84,108.06,107.68,107.94,44666.0
2018-02-13 10:20:00,107.99,108.67,107.95,108.67,23305.0,107.99,108.67,107.95,108.67,23305.0
2018-02-13 10:25:00,108.53,108.71,108.12,108.42,14474.0,108.53,108.71,108.12,108.42,14474.0
2018-02-13 10:30:00,108.48,108.49,108.07,108.24,21566.0,108.48,108.49,108.07,108.24,21566.0
2018-02-13 10:35:00,108.17,108.26,107.85,108.13,16113.0,108.17,108.26,107.85,108.13,16113.0
2018-02-13 10:40:00,108.12,108.35,108.11,108.15,18444.0,108.12,108.35,108.11,108.15,18444.0
2018-02-13 10:45:00,108.15,108.73,108.02,108.73,17135.0,108.15,108.73,108.02,108.73,17135.0
2018-02-13 10:50:00,108.64,108.82,108.42,108.61,12341.0,108.64,108.82,108.42,108.61,12341.0
2018-02-13 10:55:00,108.58,108.65,108.17,108.17,24580.0,108.58,108.65,108.17,108.17,24580.0
2018-02-13 11:00:00,108.17,108.17,107.72,107.73,14838.0,108.17,108.17,107.72,107.73,14838.0
2018-02-13 11:05:00,107.7,107.76,107.45,107.7,23139.0,107.7,107.76,107.45,107.7,23139.0
2018-02-13 11:10:00,107.69,107.81,107.6,107.81,12131.0,107.69,107.81,107.6,107.81,12131.0
2018-02-13 11:15:00,107.73,107.8,107.5,107.8,11950.0,107.73,107.8,107.5,107.8,11950.0
2018-02-13 11:20:00,107.73,107.78,107.43,107.62,15575.0,107.73,107.78,107.43,107.62,15575.0
2018-02-13 11:25:00,107.64,107.83,107.42,107.45,20573.0,107.64,107.83,107.42,107.45,20573.0
2018-02-13 11:30:00,107.5,107.53,107.0,107.03,26932.0,107.5,107.53,107.0,107.03,26932.0
2018-02-13 11:35:00,107.0,107.11,107.0,107.0,15111.0,107.0,107.11,107.0,107.0,15111.0
2018-02-13 11:40:00,107.03,107.31,106.88,107.27,34259.0,107.03,107.31,106.88,107.27,34259.0
2018-02-13 11:45:00,107.23,107.23,106.96,107.05,19699.0,107.23,107.23,106.96,107.05,19699.0
2018-02-13 11:50:00,107.16,107.17,106.8,106.8,21181.0,107.16,107.17,106.8,106.8,21181.0
2018-02-13 11:55:00,106.77,107.1,106.73,107.09,17187.0,106.77,107.1,106.73,107.09,17187.0
2018-02-13 12:00:00,107.1,107.25,107.06,107.1,23712.0,107.1,107.25,107.06,107.1,23712.0
2018-02-13 12:05:00,107.09,107.3,107.05,107.3,37505.0,107.09,107.3,107.05,107.3,37505.0
2018-02-13 12:10:00,107.35,107.68,107.31,107.67,24468.0,107.35,107.68,107.31,107.67,24468.0
2018-02-13 12:15:00,107.66,107.66,107.18,107.28,8037.0,107.66,107.66,107.18,107.28,8037.0
2018-02-13 12:20:00,107.33,107.42,107.24,107.24,7783.0,107.33,107.42,107.24,107.24,7783.0
2018-02-13 12:25:00,107.31,107.75,107.24,107.55,26293.0,107.31,107.75,107.24,107.55,26293.0
2018-02-13 12:30:00,107.47,107.5,107.33,107.45,20972.0,107.47,107.5,107.33,107.45,20972.0
2018-02-13 12:35:00,107.49,107.57,107.32,107.5,10525.0,107.49,107.57,107.32,107.5,10525.0
2018-02-13 12:40:00,107.57,107.73,107.43,107.66,6538.0,107.57,107.73,107.43,107.66,6538.0
2018-02-13 12:45:00,107.69,107.73,107.55,107.72,5825.0,107.69,107.73,107.55,107.72,5825.0
2018-02-13 12:50:00,107.66,107.79,107.62,107.69,29003.0,107.66,107.79,107.62,107.69,29003.0
2018-02-13 12:55:00,107.69,107.78,107.55,107.59,24550.0,107.69,107.78,107.55,107.59,24550.0
2018-02-13 13:00:00,107.61,107.7,107.51,107.6,26400.0,107.61,107.7,107.51,107.6,26400.0
2018-02-13 13:05:00,107.58,107.67,107.5,107.67,23144.0,107.58,107.67,107.5,107.67,23144.0
2018-02-13 13:10:00,107.65,107.83,107.53,107.83,9597.0,107.65,107.83,107.53,107.83,9597.0
2018-02-13 13:15:00,107.83,108.06,107.81,108.04,40671.0,107.83,108.06,107.81,108.04,40671.0
2018-02-13 13:20:00,108.04,108.38,107.99,108.38,36310.0,108.04,108.38,107.99,108.38,36310.0
2018-02-13 13:25:00,108.42,108.47,108.17,108.28,21322.0,108.42,108.47,108.17,108.28,21322.0
2018-02-13 13:30:00,108.24,108.24,107.84,108.14,24105.0,108.24,108.24,107.84,108.14,24105.0
2018-02-13 13:35:00,108.12,108.43,108.05,108.39,7690.0,108.12,108.43,108.05,108.39,7690.0
2018-02-13 13:40:00,108.38,108.41,108.16,108.21,9204.0,108.38,108.41,108.16,108.21,9204.0
2018-02-13 13:45:00,108.22,108.32,108.21,108.25,7600.0,108.22,108.32,108.21,108.25,7600.0
2018-02-13 13:50:00,108.3,108.3,108.06,108.16,8330.0,108.3,108.3,108.06,108.16,8330.0
2018-02-13 13:55:00,108.13,108.13,107.93,108.0,5100.0,108.13,108.13,107.93,108.0,5100.0
2018-02-13 14:00:00,108.0,108.12,107.93,108.1,9215.0,108.0,108.12,107.93,108.1,9215.0
2018-02-13 14:05:00,108.1,108.4,108.07,108.4,12256.0,108.1,108.4,108.07,108.4,12256.0
2018-02-13 14:10:00,108.4,108.6,108.33,108.44,9904.0,108.4,108.6,108.33,108.44,9904.0
2018-02-13 14:15:00,108.4,108.54,108.39,108.52,10211.0,108.4,108.54,108.39,108.52,10211.0
2018-02-13 14:20:00,108.52,108.65,108.48,108.53,9462.0,108.52,108.65,108.48,108.53,9462.0
2018-02-13 14:25:00,108.48,108.67,108.42,108.45,14351.0,108.48,108.67,108.42,108.45,14351.0
2018-02-13 14:30:00,108.41,108.42,108.17,108.22,12700.0,108.41,108.42,108.17,108.22,12700.0
2018-02-13 14:35:00,108.2,108.21,107.98,108.05,24330.0,108.2,108.21,107.98,108.05,24330.0
2018-02-13 14:40:00,108.02,108.11,107.87,108.0,9432.0,108.02,108.11,107.87,108.0,9432.0
2018-02-13 14:45:00,108.0,108.05,107.74,107.79,15646.0,108.0,108.05,107.74,107.79,15646.0
2018-02-13 14:50:00,107.79,108.06,107.64,107.9,8715.0,107.79,108.06,107.64,107.9,8715.0
2018-02-13 14:55:00,107.88,108.1,107.87,108.01,19647.0,107.88,108.1,107.87,108.01,19647.0
2018-02-13 15:00:00,107.96,107.96,107.53,107.54,10387.0,107.96,107.96,107.53,107.54,10387.0
2018-02-13 15:05:00,107.51,107.65,107.46,107.61,9931.0,107.51,107.65,107.46,107.61,9931.0
2018-02-13 15:10:00,107.57,107.93,107.42,107.93,18266.0,107.57,107.93,107.42,107.93,18266.0
2018-02-13 15:15:00,107.91,107.97,107.77,107.9,9760.0,107.91,107.97,107.77,107.9,9760.0
2018-02-13 15:20:00,107.9,108.1,107.81,108.1,15996.0,107.9,108.1,107.81,108.1,15996.0
2018-02-13 15:25:00,108.04,108.15,107.98,108.05,12678.0,108.04,108.15,107.98,108.05,12678.0
2018-02-13 15:30:00,108.02,108.08,107.91,107.95,16009.0,108.02,108.08,107.91,107.95,16009.0
2018-02-13 15:35:00,107.95,108.35,107.95,108.31,40511.0,107.95,108.35,107.95,108.31,40511.0
2018-02-13 15:40:00,108.34,108.34,107.7,107.72,41719.0,108.34,108.34,107.7,107.72,41719.0
2018-02-13 15:45:00,107.72,107.92,107.61,107.64,50445.0,107.72,107.92,107.61,107.64,50445.0
2018-02-13 15:50:00,107.66,107.77,107.53,107.56,64482.0,107.66,107.77,107.53,107.56,64482.0
2018-02-13 15:55:00,107.54,107.88,107.48,107.77,136572.0,107.54,107.88,107.48,107.77,136572.0
2018-02-14 09:30:00,106.98,107.66,106.73,107.48,27220.0,106.98,107.66,106.73,107.48,27220.0
2018-02-14 09:35:00,107.34,108.07,107.33,107.98,13913.0,107.34,108.07,107.33,107.98,13913.0
2018-02-14 09:40:00,107.78,108.37,107.63,108.07,12491.0,107.78,108.37,107.63,108.07,12491.0
2018-02-14 09:45:00,108.08,108.27,107.76,107.76,13682.0,108.08,108.27,107.76,107.76,13682.0
2018-02-14 09:50:00,107.81,108.12,107.58,108.01,8429.0,107.81,108.12,107.58,108.01,8429.0
2018-02-14 09:55:00,107.96,108.17,107.76,107.85,20334.0,107.96,108.17,107.76,107.85,20334.0
2018-02-14 10:00:00,107.89,108.19,107.7,107.88,48282.0,107.89,108.19,107.7,107.88,48282.0
2018-02-14 10:05:00,108.0,108.32,107.85,108.11,48798.0,108.0,108.32,107.85,108.11,48798.0
2018-02-14 10:10:00,108.17,108.85,108.07,108.38,97770.0,108.17,108.85,108.07,108.38,97770.0
2018-02-14 10:15:00,108.43,108.6,108.09,108.24,34912.0,108.43,108.6,108.09,108.24,34912.0
2018-02-14 10:20:00,108.18,108.65,108.08,108.08,40182.0,108.18,108.65,108.08,108.08,40182.0
2018-02-14 10:25:00,108.1,108.29,107.94,108.22,19224.0,108.1,108.29,107.94,108.22,19224.0
2018-02-14 10:30:00,108.26,108.48,107.49,107.49,34890.0,108.26,108.48,107.49,107.49,34890.0
2018-02-14 10:35:00,107.54,107.79,107.36,107.58,33698.0,107.54,107.79,107.36,107.58,33698.0
2018-02-14 10:40:00,107.59,107.73,106.79,106.92,23183.0,107.59,107.73,106.79,106.92,23183.0
2018-02-14 10:45:00,106.93,107.38,106.92,107.19,21841.0,106.93,107.38,106.92,107.19,21841.0
2018-02-14 10:50:00,107.14,107.26,106.85,106.85,24021.0,107.14,107.26,106.85,106.85,24021.0
2018-02-14 10:55:00,106.81,107.38,106.68,107.22,22997.0,106.81,107.38,106.68,107.22,22997.0
2018-02-14 11:00:00,107.27,107.88,107.27,107.88,20856.0,107.27,107.88,107.27,107.88,20856.0
2018-02-14 11:05:00,107.85,108.17,107.81,108.0,37632.0,107.85,108.17,107.81,108.0,37632.0
2018-02-14 11:10:00,108.06,108.2,107.89,107.99,21950.0,108.06,108.2,107.89,107.99,21950.0
2018-02-14 11:15:00,107.97,107.97,107.76,107.91,14974.0,107.97,107.97,107.76,107.91,14974.0
2018-02-14 11:20:00,107.88,107.9,107.56,107.82,11936.0,107.88,107.9,107.56,107.82,11936.0
2018-02-14 11:25:00,107.81,107.89,107.44,107.52,43271.0,107.81,107.89,107.44,107.52,43271.0
2018-02-14 11:30:00,107.52,107.52,106.91,107.02,17451.0,107.52,107.52,106.91,107.02,17451.0
2018-02-14 11:35:00,106.9,107.55,106.78,107.46,15347.0,106.9,107.55,106.78,107.46,15347.0
2018-02-14 11:40:00,107.52,107.62,107.33,107.47,10135.0,107.52,107.62,107.33,107.47,10135.0
2018-02-14 11:45:00,107.55,107.6,107.02,107.02,11849.0,107.55,107.6,107.02,107.02,11849.0
2018-02-14 11:50:00,106.98,106.99,106.62,106.87,11740.0,106.98,106.99,106.62,106.87,11740.0
2018-02-14 11:55:00,106.87,106.87,106.74,106.78,9448.0,106.87,106.87,106.74,106.78,9448.0
2018-02-14 12:00:00,106.77,106.87,106.7,106.72,7500.0,106.77,106.87,106.7,106.72,7500.0
2018-02-14 12:05:00,106.73,106.74,106.54,106.59,50104.0,106.73,106.74,106.54,106.59,50104.0
2018-02-14 12:10:00,106.64,106.75,106.42,106.68,14295.0,106.64,106.75,106.42,106.68,14295.0
2018-02-14 12:15:00,106.68,106.81,106.53,106.53,17296.0,106.68,106.81,106.53,106.53,17296.0
2018-02-14 12:20:00,106.48,106.71,106.29,106.71,17810.0,106.48,106.71,106.29,106.71,17810.0
2018-02-14 12:25:00,106.66,107.07,106.64,106.97,15528.0,106.66,107.07,106.64,106.97,15528.0
2018-02-14 12:30:00,106.96,107.03,106.75,106.81,12472.0,106.96,107.03,106.75,106.81,12472.0
2018-02-14 12:35:00,106.81,107.05,106.79,106.92,17714.0,106.81,107.05,106.79,106.92,17714.0
2018-02-14 12:40:00,106.94,106.97,106.74,106.77,23418.0,106.94,106.97,106.74,106.77,23418.0
2018-02-14 12:45:00,106.73,106.93,106.73,106.93,8703.0,106.73,106.93,106.73,106.93,8703.0
2018-02-14 12:50:00,106.99,107.05,106.83,107.04,17889.0,106.99,107.05,106.83,107.04,17889.0
2018-02-14 12:55:00,106.96,107.15,106.93,107.09,59312.0,106.96,107.15,106.93,107.09,59312.0
2018-02-14 13:00:00,107.07,107.68,106.98,107.48,21690.0,107.07,107.68,106.98,107.48,21690.0
2018-02-14 13:05:00,107.54,107.67,107.37,107.48,13034.0,107.54,107.67,107.37,107.48,13034.0
2018-02-14 13:10:00,107.56,107.64,107.43,107.59,8569.0,107.56,107.64,107.43,107.59,8569.0
2018-02-14 13:15:00,107.66,107.7,107.26,107.26,5019.0,107.66,107.7,107.26,107.26,5019.0
2018-02-14 13:20:00,107.22,107.48,107.22,107.3,9142.0,107.22,107.48,107.22,107.3,9142.0
2018-02-14 13:25:00,107.25,107.37,107.09,107.27,8266.0,107.25,107.37,107.09,107.27,8266.0
2018-02-14 13:30:00,107.26,107.43,107.08,107.21,6253.0,107.26,107.43,107.08,107.21,6253.0
2018-02-14 13:35:00,107.19,107.26,106.92,107.25,22442.0,107.19,107.26,106.92,107.25,22442.0
2018-02-14 13:40:00,107.17,107.26,107.11,107.26,11062.0,107.17,107.26,107.11,107.26,11062.0
2018-02-14 13:45:00,107.26,107.28,106.93,107.04,17794.0,107.26,107.28,106.93,107.04,17794.0
2018-02-14 13:50:00,107.04,107.07,106.6,106.71,25704.0,107.04,107.07,106.6,106.71,25704.0
2018-02-14 13:55:00,106.83,107.02,106.61,106.85,35517.0,106.83,107.02,106.61,106.85,35517.0
2018-02-14 14:00:00,106.88,107.29,106.85,107.25,20270.0,106.88,107.29,106.85,107.25,20270.0
2018-02-14 14:05:00,107.27,107.35,106.9,106.93,26303.0,107.27,107.35,106.9,106.93,26303.0
2018-02-14 14:10:00,106.99,107.3,106.92,107.2,18299.0,106.99,107.3,106.92,107.2,18299.0
2018-02-14 14:15:00,107.2,107.22,106.91,107.11,16348.0,107.2,107.22,106.91,107.11,16348.0
2018-02-14 14:20:00,107.16,107.16,106.66,106.72,11155.0,107.16,107.16,106.66,106.72,11155.0
2018-02-14 14:25:00,106.66,106.84,106.6,106.62,20140.0,106.66,106.84,106.6,106.62,20140.0
2018-02-14 14:30:00,106.62,106.82,106.57,106.65,23410.0,106.62,106.82,106.57,106.65,23410.0
2018-02-14 14:35:00,106.69,106.79,106.65,106.71,9932.0,106.69,106.79,106.65,106.71,9932.0
2018-02-14 14:40:00,106.76,107.02,106.75,107.02,69208.0,106.76,107.02,106.75,107.02,69208.0
2018-02-14 14:45:00,107.02,107.02,106.75,106.85,27771.0,107.02,107.02,106.75,106.85,27771.0
2018-02-14 14:50:00,106.86,107.24,106.8,107.19,11660.0,106.86,107.24,106.8,107.19,11660.0
2018-02-14 14:55:00,107.19,107.27,107.1,107.16,9706.0,107.19,107.27,107.1,107.16,9706.0
2018-02-14 15:00:00,107.14,107.3,107.11,107.11,16926.0,107.14,107.3,107.11,107.11,16926.0
2018-02-14 15:05:00,107.14,107.25,107.03,107.07,19899.0,107.14,107.25,107.03,107.07,19899.0
2018-02-14 15:10:00,107.06,107.21,107.02,107.21,13375.0,107.06,107.21,107.02,107.21,13375.0
2018-02-14 15:15:00,107.17,107.43,107.16,107.4,15127.0,107.17,107.43,107.16,107.4,15127.0
2018-02-14 15:20:00,107.43,107.43,107.15,107.15,12382.0,107.43,107.43,107.15,107.15,12382.0
2018-02-14 15:25:00,107.16,107.22,106.94,106.94,19874.0,107.16,107.22,106.94,106.94,19874.0
2018-02-14 15:30:00,106.96,107.11,106.91,106.94,29511.0,106.96,107.11,106.91,106.94,29511.0
2018-02-14 15:35:00,106.92,106.92,106.76,106.79,29520.0,106.92,106.92,106.76,106.79,29520.0
2018-02-14 15:40:00,106.79,106.83,106.47,106.48,37940.0,106.79,106.83,106.47,106.48,37940.0
2018-02-14 15:45:00,106.51,106.6,106.41,106.55,67223.0,106.51,106.6,106.41,106.55,67223.0
2018-02-14 15:50:00,106.57,106.81,106.55,106.6,88438.0,106.57,106.81,106.55,106.6,88438.0
2018-02-14 15:55:00,106.61,106.61,106.29,106.55,193069.0,106.61,106.61,106.29,106.55,193069.0
2018-02-15 09:30:00,107.59,107.59,106.17,106.35,57895.0,107.59,107.59,106.17,106.35,57895.0
2018-02-15 09:35:00,106.31,106.32,105.95,106.19,81979.0,106.31,106.32,105.95,106.19,81979.0
2018-02-15 09:40:00,106.24,106.33,105.65,105.96,36179.0,106.24,106.33,105.65,105.96,36179.0
2018-02-15 09:45:00,105.97,106.25,105.68,105.98,27301.0,105.97,106.25,105.68,105.98,27301.0
2018-02-15 09:50:00,105.98,106.09,105.65,105.97,80577.0,105.98,106.09,105.65,105.97,80577.0
2018-02-15 09:55:00,105.93,106.74,105.93,106.71,65476.0,105.93,106.74,105.93,106.71,65476.0
2018-02-15 10:00:00,106.72,107.12,106.62,107.12,57357.0,106.72,107.12,106.62,107.12,57357.0
2018-02-15 10:05:00,107.07,107.47,106.93,107.06,31762.0,107.07,107.47,106.93,107.06,31762.0
2018-02-15 10:10:00,107.06,107.24,106.89,107.15,20983.0,107.06,107.24,106.89,107.15,20983.0
2018-02-15 10:15:00,107.15,107.9,107.04,107.86,80202.0,107.15,107.9,107.04,107.86,80202.0
2018-02-15 10:20:00,107.83,108.23,107.7,108.22,55985.0,107.83,108.23,107.7,108.22,55985.0
2018-02-15 10:25:00,108.27,108.85,108.17,108.21,40615.0,108.27,108.85,108.17,108.21,40615.0
2018-02-15 10:30:00,108.31,108.39,107.7,107.73,16694.0,108.31,108.39,107.7,107.73,16694.0
2018-02-15 10:35:00,107.7,107.91,107.55,107.74,10932.0,107.7,107.91,107.55,107.74,10932.0
2018-02-15 10:40:00,107.77,107.84,107.18,107.19,23178.0,107.77,107.84,107.18,107.19,23178.0
2018-02-15 10:45:00,107.19,107.43,107.06,107.2,12598.0,107.19,107.43,107.06,107.2,12598.0
2018-02-15 10:50:00,107.19,107.89,107.17,107.79,182999.0,107.19,107.89,107.17,107.79,182999.0
2018-02-15 10:55:00,107.8,107.8,107.3,107.3,20899.0,107.8,107.8,107.3,107.3,20899.0
2018-02-15 11:00:00,107.29,107.5,107.11,107.27,34392.0,107.29,107.5,107.11,107.27,34392.0
2018-02-15 11:05:00,107.26,108.03,107.26,107.99,16598.0,107.26,108.03,107.26,107.99,16598.0
2018-02-15 11:10:00,108.02,108.36,107.98,108.27,19205.0,108.02,108.36,107.98,108.27,19205.0
2018-02-15 11:15:00,108.36,108.37,108.0,108.09,12401.0,108.36,108.37,108.0,108.09,12401.0
2018-02-15 11:20:00,108.25,108.59,108.17,108.49,15813.0,108.25,108.59,108.17,108.49,15813.0
2018-02-15 11:25:00,108.51,108.7,108.35,108.5,17316.0,108.51,108.7,108.35,108.5,17316.0
2018-02-15 11:30:00,108.47,108.58,108.16,108.23,8868.0,108.47,108.58,108.16,108.23,8868.0
2018-02-15 11:35:00,108.27,108.33,108.12,108.22,13644.0,108.27,108.33,108.12,108.22,13644.0
2018-02-15 11:40:00,108.18,108.37,108.16,108.31,18987.0,108.18,108.37,108.16,108.31,18987.0
2018-02-15 11:45:00,108.37,108.37,107.77,107.89,13585.0,108.37,108.37,107.77,107.89,13585.0
2018-02-15 11:50:00,107.97,108.1,107.88,107.9,15249.0,107.97,108.1,107.88,107.9,15249.0
2018-02-15 11:55:00,107.86,107.99,107.59,107.99,10183.0,107.86,107.99,107.59,107.99,10183.0
2018-02-15 12:00:00,107.99,108.0,107.47,107.47,22476.0,107.99,108.0,107.47,107.47,22476.0
2018-02-15 12:05:00,107.46,107.69,107.45,107.64,14580.0,107.46,107.69,107.45,107.64,14580.0
2018-02-15 12:10:00,107.68,107.81,107.66,107.71,12391.0,107.68,107.81,107.66,107.71,12391.0
2018-02-15 12:15:00,107.75,107.79,107.59,107.67,13165.0,107.75,107.79,107.59,107.67,13165.0
2018-02-15 12:20:00,107.67,107.78,107.62,107.62,11159.0,107.67,107.78,107.62,107.62,11159.0
2018-02-15 12:25:00,107.69,107.8,107.58,107.7,12944.0,107.69,107.8,107.58,107.7,12944.0
2018-02-15 12:30:00,107.7,107.96,107.7,107.95,12410.0,107.7,107.96,107.7,107.95,12410.0
2018-02-15 12:35:00,107.96,107.99,107.75,107.9,11443.0,107.96,107.99,107.75,107.9,11443.0
2018-02-15 12:40:00,107.94,107.97,107.71,107.75,5859.0,107.94,107.97,107.71,107.75,5859.0
2018-02-15 12:45:00,107.79,107.84,107.71,107.75,9392.0,107.79,107.84,107.71,107.75,9392.0
2018-02-15 12:50:00,107.73,107.91,107.73,107.82,6857.0,107.73,107.91,107.73,107.82,6857.0
2018-02-15 12:55:00,107.9,108.0,107.85,107.92,9153.0,107.9,108.0,107.85,107.92,9153.0
2018-02-15 13:00:00,107.92,108.18,107.91,108.13,15303.0,107.92,108.18,107.91,108.13,15303.0
2018-02-15 13:05:00,108.11,108.19,107.94,107.94,10537.0,108.11,108.19,107.94,107.94,10537.0
2018-02-15 13:10:00,108.05,108.21,107.96,108.16,19256.0,108.05,108.21,107.96,108.16,19256.0
2018-02-15 13:15:00,108.19,108.39,108.15,108.32,15742.0,108.19,108.39,108.15,108.32,15742.0
2018-02-15 13:20:00,108.36,108.36,108.04,108.08,10450.0,108.36,108.36,108.04,108.08,10450.0
2018-02-15 13:25:00,108.05,108.19,108.0,108.04,13076.0,108.05,108.19,108.0,108.04,13076.0
2018-02-15 13:30:00,108.01,108.1,107.87,108.07,9464.0,108.01,108.1,107.87,108.07,9464.0
2018-02-15 13:35:00,108.1,108.17,107.95,107.96,17751.0,108.1,108.17,107.95,107.96,17751.0
2018-02-15 13:40:00,107.95,108.05,107.89,107.97,14105.0,107.95,108.05,107.89,107.97,14105.0
2018-02-15 13:45:00,107.97,108.08,107.92,108.03,15463.0,107.97,108.08,107.92,108.03,15463.0
2018-02-15 13:50:00,107.97,108.08,107.97,108.0,4975.0,107.97,108.08,107.97,108.0,4975.0
2018-02-15 13:55:00,108.02,108.11,107.99,108.06,11621.0,108.02,108.11,107.99,108.06,11621.0
2018-02-15 14:00:00,108.09,108.13,107.82,107.97,11134.0,108.09,108.13,107.82,107.97,11134.0
2018-02-15 14:05:00,107.98,108.1,107.97,108.02,7460.0,107.98,108.1,107.97,108.02,7460.0
2018-02-15 14:10:00,108.06,108.09,107.81,107.9,16142.0,108.06,108.09,107.81,107.9,16142.0
2018-02-15 14:15:00,107.94,107.97,107.74,107.77,7550.0,107.94,107.97,107.74,107.77,7550.0
2018-02-15 14:20:00,107.91,107.91,107.47,107.56,22405.0,107.91,107.91,107.47,107.56,22405.0
2018-02-15 14:25:00,107.54,107.77,107.45,107.76,14593.0,107.54,107.77,107.45,107.76,14593.0
2018-02-15 14:30:00,107.85,108.04,107.75,107.97,11472.0,107.85,108.04,107.75,107.97,11472.0
2018-02-15 14:35:00,108.04,108.06,107.84,107.96,13965.0,108.04,108.06,107.84,107.96,13965.0
2018-02-15 14:40:00,107.94,108.02,107.87,107.87,20205.0,107.94,108.02,107.87,107.87,20205.0
2018-02-15 14:45:00,107.86,107.93,107.72,107.76,9900.0,107.86,107.93,107.72,107.76,9900.0
2018-02-15 14:50:00,107.75,107.85,107.56,107.7,15104.0,107.75,107.85,107.56,107.7,15104.0
2018-02-15 14:55:00,107.72,107.85,107.71,107.79,19972.0,107.72,107.85,107.71,107.79,19972.0
2018-02-15 15:00:00,107.85,108.0,107.82,107.97,24933.0,107.85,108.0,107.82,107.97,24933.0
2018-02-15 15:05:00,108.0,108.0,107.85,107.87,17344.0,108.0,108.0,107.85,107.87,17344.0
2018-02-15 15:10:00,107.88,107.91,107.78,107.78,17059.0,107.88,107.91,107.78,107.78,17059.0
2018-02-15 15:15:00,107.79,107.82,107.65,107.68,19295.0,107.79,107.82,107.65,107.68,19295.0
2018-02-15 15:20:00,107.7,107.77,107.45,107.68,23715.0,107.7,107.77,107.45,107.68,23715.0
2018-02-15 15:25:00,107.77,107.81,107.68,107.81,14352.0,107.77,107.81,107.68,107.81,14352.0
2018-02-15 15:30:00,107.84,107.89,107.69,107.75,21600.0,107.84,107.89,107.69,107.75,21600.0
2018-02-15 15:35:00,107.75,107.85,107.67,107.85,17780.0,107.75,107.85,107.67,107.85,17780.0
2018-02-15 15:40:00,107.87,108.0,107.83,107.85,33312.0,107.87,108.0,107.83,107.85,33312.0
2018-02-15 15:45:00,107.85,108.03,107.85,108.01,32333.0,107.85,108.03,107.85,108.01,32333.0
2018-02-15 15:50:00,108.03,108.15,107.89,108.0,79728.0,108.03,108.15,107.89,108.0,79728.0
2018-02-15 15:55:00,108.0,108.19,107.94,108.15,124904.0,108.0,108.19,107.94,108.15,124904.0
2018-02-16 09:30:00,108.11,108.97,107.96,107.96,35199.0,108.11,108.97,107.96,107.96,35199.0
2018-02-16 09:35:00,108.11,108.34,107.61,108.15,48380.0,108.11,108.34,107.61,108.15,48380.0
2018-02-16 09:40:00,108.15,108.26,107.73,107.88,31492.0,108.15,108.26,107.73,107.88,31492.0
2018-02-16 09:45:00,107.81,107.82,107.45,107.6,28636.0,107.81,107.82,107.45,107.6,28636.0
2018-02-16 09:50:00,107.59,108.05,107.53,107.96,17250.0,107.59,108.05,107.53,107.96,17250.0
2018-02-16 09:55:00,107.94,108.01,107.32,107.36,17303.0,107.94,108.01,107.32,107.36,17303.0
2018-02-16 10:00:00,107.42,107.65,107.12,107.32,15848.0,107.42,107.65,107.12,107.32,15848.0
2018-02-16 10:05:00,107.28,107.5,106.93,107.47,20541.0,107.28,107.5,106.93,107.47,20541.0
2018-02-16 10:10:00,107.46,107.51,106.99,107.06,23428.0,107.46,107.51,106.99,107.06,23428.0
2018-02-16 10:15:00,107.18,107.44,107.09,107.32,12143.0,107.18,107.44,107.09,107.32,12143.0
2018-02-16 10:20:00,107.28,107.7,107.28,107.64,14600.0,107.28,107.7,107.28,107.64,14600.0
2018-02-16 10:25:00,107.7,108.22,107.7,107.83,42017.0,107.7,108.22,107.7,107.83,42017.0
2018-02-16 10:30:00,107.93,108.09,107.44,107.44,38161.0,107.93,108.09,107.44,107.44,38161.0
2018-02-16 10:35:00,107.45,107.6,107.29,107.29,14784.0,107.45,107.6,107.29,107.29,14784.0
2018-02-16 10:40:00,107.34,107.41,107.19,107.34,16822.0,107.34,107.41,107.19,107.34,16822.0
2018-02-16 10:45:00,107.31,107.64,107.26,107.52,11049.0,107.31,107.64,107.26,107.52,11049.0
2018-02-16 10:50:00,107.59,107.63,107.28,107.48,9293.0,107.59,107.63,107.28,107.48,9293.0
2018-02-16 10:55:00,107.48,107.65,107.36,107.37,11497.0,107.48,107.65,107.36,107.37,11497.0
2018-02-16 11:00:00,107.3,107.43,106.69,106.73,37023.0,107.3,107.43,106.69,106.73,37023.0
2018-02-16 11:05:00,106.78,107.24,106.77,107.24,22866.0,106.78,107.24,106.77,107.24,22866.0
2018-02-16 11:10:00,107.18,107.35,107.07,107.32,11130.0,107.18,107.35,107.07,107.32,11130.0
2018-02-16 11:15:00,107.26,107.26,107.04,107.17,7700.0,107.26,107.26,107.04,107.17,7700.0
2018-02-16 11:20:00,107.2,107.21,106.96,106.99,9254.0,107.2,107.21,106.96,106.99,9254.0
2018-02-16 11:25:00,107.0,107.11,106.96,107.0,10534.0,107.0,107.11,106.96,107.0,10534.0
2018-02-16 11:30:00,107.06,107.08,106.77,106.82,13533.0,107.06,107.08,106.77,106.82,13533.0
2018-02-16 11:35:00,106.77,107.29,106.65,107.29,21635.0,106.77,107.29,106.65,107.29,21635.0
2018-02-16 11:40:00,107.3,107.48,106.98,106.98,21869.0,107.3,107.48,106.98,106.98,21869.0
2018-02-16 11:45:00,107.08,107.44,107.06,107.36,8442.0,107.08,107.44,107.06,107.36,8442.0
2018-02-16 11:50:00,107.5,107.83,107.5,107.66,13322.0,107.5,107.83,107.5,107.66,13322.0
2018-02-16 11:55:00,107.69,108.07,107.69,108.02,10047.0,107.69,108.07,107.69,108.02,10047.0
2018-02-16 12:00:00,108.04,108.05,107.78,107.95,9600.0,108.04,108.05,107.78,107.95,9600.0
2018-02-16 12:05:00,107.95,108.03,107.77,107.84,13574.0,107.95,108.03,107.77,107.84,13574.0
2018-02-16 12:10:00,107.84,108.22,107.83,108.22,10160.0,107.84,108.22,107.83,108.22,10160.0
2018-02-16 12:15:00,108.18,108.27,108.12,108.14,12729.0,108.18,108.27,108.12,108.14,12729.0
2018-02-16 12:20:00,108.18,108.35,108.14,108.2,14101.0,108.18,108.35,108.14,108.2,14101.0
2018-02-16 12:25:00,108.26,108.36,108.19,108.24,9280.0,108.26,108.36,108.19,108.24,9280.0
2018-02-16 12:30:00,108.3,108.43,108.28,108.4,13718.0,108.3,108.43,108.28,108.4,13718.0
2018-02-16 12:35:00,108.37,108.37,108.31,108.33,5677.0,108.37,108.37,108.31,108.33,5677.0
2018-02-16 12:40:00,108.39,108.42,108.25,108.29,9734.0,108.39,108.42,108.25,108.29,9734.0
2018-02-16 12:45:00,108.28,108.32,108.0,108.01,13003.0,108.28,108.32,108.0,108.01,13003.0
2018-02-16 12:50:00,108.0,108.04,107.62,107.81,16144.0,108.0,108.04,107.62,107.81,16144.0
2018-02-16 12:55:00,107.78,108.15,107.71,108.08,7596.0,107.78,108.15,107.71,108.08,7596.0
2018-02-16 13:00:00,108.16,108.42,108.12,108.19,8600.0,108.16,108.42,108.12,108.19,8600.0
2018-02-16 13:05:00,108.2,108.32,108.06,108.08,10641.0,108.2,108.32,108.06,108.08,10641.0
2018-02-16 13:10:00,108.14,108.19,107.7,107.87,10040.0,108.14,108.19,107.7,107.87,10040.0
2018-02-16 13:15:00,107.84,107.95,107.32,107.43,19572.0,107.84,107.95,107.32,107.43,19572.0
2018-02-16 13:20:00,107.45,107.65,107.29,107.36,24873.0,107.45,107.65,107.29,107.36,24873.0
2018-02-16 13:25:00,107.44,107.44,107.09,107.17,13885.0,107.44,107.44,107.09,107.17,13885.0
2018-02-16 13:30:00,107.19,107.2,106.9,106.96,25729.0,107.19,107.2,106.9,106.96,25729.0
2018-02-16 13:35:00,106.99,107.38,106.77,107.23,28839.0,106.99,107.38,106.77,107.23,28839.0
2018-02-16 13:40:00,107.25,107.74,107.25,107.68,6830.0,107.25,107.74,107.25,107.68,6830.0
2018-02-16 13:45:00,107.67,107.73,107.47,107.47,11691.0,107.67,107.73,107.47,107.47,11691.0
2018-02-16 13:50:00,107.32,107.38,107.06,107.16,8273.0,107.32,107.38,107.06,107.16,8273.0
2018-02-16 13:55:00,107.17,107.43,107.12,107.38,12970.0,107.17,107.43,107.12,107.38,12970.0
2018-02-16 14:00:00,107.31,107.61,107.28,107.45,9062.0,107.31,107.61,107.28,107.45,9062.0
2018-02-16 14:05:00,107.45,107.67,107.3,107.44,10800.0,107.45,107.67,107.3,107.44,10800.0
2018-02-16 14:10:00,107.49,107.64,107.35,107.35,6054.0,107.49,107.64,107.35,107.35,6054.0
2018-02-16 14:15:00,107.33,107.36,107.05,107.24,14598.0,107.33,107.36,107.05,107.24,14598.0
2018-02-16 14:20:00,107.26,107.26,106.92,107.15,15413.0,107.26,107.26,106.92,107.15,15413.0
2018-02-16 14:25:00,107.19,107.36,107.14,107.36,13747.0,107.19,107.36,107.14,107.36,13747.0
2018-02-16 14:30:00,107.36,107.67,107.17,107.67,20012.0,107.36,107.67,107.17,107.67,20012.0
2018-02-16 14:35:00,107.64,107.87,107.58,107.62,8951.0,107.64,107.87,107.58,107.62,8951.0
2018-02-16 14:40:00,107.66,107.87,107.53,107.53,7150.0,107.66,107.87,107.53,107.53,7150.0
2018-02-16 14:45:00,107.6,107.73,107.46,107.63,7030.0,107.6,107.73,107.46,107.63,7030.0
2018-02-16 14:50:00,107.71,107.77,107.57,107.64,11650.0,107.71,107.77,107.57,107.64,11650.0
2018-02-16 14:55:00,107.73,108.0,107.73,107.94,10666.0,107.73,108.0,107.73,107.94,10666.0
2018-02-16 15:00:00,107.95,108.09,107.72,107.77,15939.0,107.95,108.09,107.72,107.77,15939.0
2018-02-16 15:05:00,107.78,107.79,107.68,107.72,8800.0,107.78,107.79,107.68,107.72,8800.0
2018-02-16 15:10:00,107.75,107.75,107.21,107.35,30806.0,107.75,107.75,107.21,107.35,30806.0
2018-02-16 15:15:00,107.34,107.39,107.23,107.26,11600.0,107.34,107.39,107.23,107.26,11600.0
2018-02-16 15:20:00,107.23,107.37,107.19,107.2,15142.0,107.23,107.37,107.19,107.2,15142.0
2018-02-16 15:25:00,107.17,107.36,107.12,107.12,17922.0,107.17,107.36,107.12,107.12,17922.0
2018-02-16 15:30:00,107.13,107.22,106.95,106.97,25948.0,107.13,107.22,106.95,106.97,25948.0
2018-02-16 15:35:00,106.98,107.2,106.93,107.18,38021.0,106.98,107.2,106.93,107.18,38021.0
2018-02-16 15:40:00,107.2,107.26,107.15,107.18,23730.0,107.2,107.26,107.15,107.18,23730.0
2018-02-16 15:45:00,107.19,107.53,107.19,107.46,39546.0,107.19,107.53,107.19,107.46,39546.0
2018-02-16 15:50:00,107.44,107.46,107.2,107.27,53611.0,107.44,107.46,107.2,107.27,53611.0
2018-02-16 15:55:00,107.27,107.34,107.01,107.05,76205.0,107.27,107.34,107.01,107.05,76205.0
2018-02-20 09:30:00,106.44,107.28,106.44,107.08,23155.0,106.44,107.28,106.44,107.08,23155.0
2018-02-20 09:35:00,107.23,107.61,107.07,107.61,17849.0,107.23,107.61,107.07,107.61,17849.0
2018-02-20 09:40:00,107.78,108.0,107.52,107.85,27619.0,107.78,108.0,107.52,107.85,27619.0
2018-02-20 09:45:00,107.7,107.92,107.59,107.77,20741.0,107.7,107.92,107.59,107.77,20741.0
2018-02-20 09:50:00,107.69,107.84,107.5,107.6,14150.0,107.69,107.84,107.5,107.6,14150.0
2018-02-20 09:55:00,107.63,107.83,107.5,107.54,10265.0,107.63,107.83,107.5,107.54,10265.0
2018-02-20 10:00:00,107.54,107.69,107.36,107.62,12136.0,107.54,107.69,107.36,107.62,12136.0
2018-02-20 10:05:00,107.62,107.85,107.54,107.67,17379.0,107.62,107.85,107.54,107.67,17379.0
2018-02-20 10:10:00,107.68,107.73,107.53,107.56,7904.0,107.68,107.73,107.53,107.56,7904.0
2018-02-20 10:15:00,107.56,107.65,107.36,107.5,14532.0,107.56,107.65,107.36,107.5,14532.0
2018-02-20 10:20:00,107.51,107.65,107.5,107.58,6385.0,107.51,107.65,107.5,107.58,6385.0
2018-02-20 10:25:00,107.58,107.72,107.45,107.48,15829.0,107.58,107.72,107.45,107.48,15829.0
2018-02-20 10:30:00,107.48,107.62,107.24,107.31,11840.0,107.48,107.62,107.24,107.31,11840.0
2018-02-20 10:35:00,107.32,107.32,107.0,107.14,8348.0,107.32,107.32,107.0,107.14,8348.0
2018-02-20 10:40:00,107.1,107.29,107.08,107.14,10900.0,107.1,107.29,107.08,107.14,10900.0
2018-02-20 10:45:00,107.11,107.22,106.95,107.12,6401.0,107.11,107.22,106.95,107.12,6401.0
2018-02-20 10:50:00,107.13,107.14,106.86,107.06,7862.0,107.13,107.14,106.86,107.06,7862.0
2018-02-20 10:55:00,107.0,107.15,106.82,106.83,13472.0,107.0,107.15,106.82,106.83,13472.0
2018-02-20 11:00:00,106.86,107.29,106.83,107.26,11720.0,106.86,107.29,106.83,107.26,11720.0
2018-02-20 11:05:00,107.3,107.4,107.04,107.04,5836.0,107.3,107.4,107.04,107.04,5836.0
2018-02-20 11:10:00,107.05,107.05,106.79,106.81,10398.0,107.05,107.05,106.79,106.81,10398.0
2018-02-20 11:15:00,106.85,106.93,106.72,106.87,10638.0,106.85,106.93,106.72,106.87,10638.0
2018-02-20 11:20:00,106.95,107.22,106.93,107.1,7726.0,106.95,107.22,106.93,107.1,7726.0
2018-02-20 11:25:00,107.15,107.28,107.14,107.23,10141.0,107.15,107.28,107.14,107.23,10141.0
2018-02-20 11:30:00,107.3,107.3,107.07,107.07,5795.0,107.3,107.3,107.07,107.07,5795.0
2018-02-20 11:35:00,107.14,107.14,106.82,106.82,8519.0,107.14,107.14,106.82,106.82,8519.0
2018-02-20 11:40:00,106.89,107.09,106.84,107.02,4232.0,106.89,107.09,106.84,107.02,4232.0
2018-02-20 11:45:00,107.02,107.1,106.97,107.09,4535.0,107.02,107.1,106.97,107.09,4535.0
2018-02-20 11:50:00,107.1,107.29,107.1,107.18,4750.0,107.1,107.29,107.1,107.18,4750.0
2018-02-20 11:55:00,107.14,107.5,107.14,107.5,31927.0,107.14,107.5,107.14,107.5,31927.0
2018-02-20 12:00:00,107.53,107.66,107.49,107.58,29043.0,107.53,107.66,107.49,107.58,29043.0
2018-02-20 12:05:00,107.58,107.61,107.16,107.16,9598.0,107.58,107.61,107.16,107.16,9598.0
2018-02-20 12:10:00,107.3,107.3,107.06,107.19,3500.0,107.3,107.3,107.06,107.19,3500.0
2018-02-20 12:15:00,107.25,107.3,107.06,107.06,5976.0,107.25,107.3,107.06,107.06,5976.0
2018-02-20 12:20:00,107.02,107.21,107.02,107.08,4220.0,107.02,107.21,107.02,107.08,4220.0
2018-02-20 12:25:00,107.13,107.18,107.0,107.09,1680.0,107.13,107.18,107.0,107.09,1680.0
2018-02-20 12:30:00,107.08,107.23,107.08,107.14,6100.0,107.08,107.23,107.08,107.14,6100.0
2018-02-20 12:35:00,107.19,107.25,107.12,107.17,6517.0,107.19,107.25,107.12,107.17,6517.0
2018-02-20 12:40:00,107.24,107.27,107.17,107.17,9489.0,107.24,107.27,107.17,107.17,9489.0
2018-02-20 12:45:00,107.22,107.28,107.18,107.23,6610.0,107.22,107.28,107.18,107.23,6610.0
2018-02-20 12:50:00,107.23,107.37,107.18,107.31,8899.0,107.23,107.37,107.18,107.31,8899.0
2018-02-20 12:55:00,107.29,107.3,107.22,107.23,3961.0,107.29,107.3,107.22,107.23,3961.0
2018-02-20 13:00:00,107.18,107.28,107.1,107.2,8745.0,107.18,107.28,107.1,107.2,8745.0
2018-02-20 13:05:00,107.15,107.2,107.12,107.18,4531.0,107.15,107.2,107.12,107.18,4531.0
2018-02-20 13:10:00,107.18,107.41,107.13,107.41,7255.0,107.18,107.41,107.13,107.41,7255.0
2018-02-20 13:15:00,107.45,107.65,107.45,107.61,5167.0,107.45,107.65,107.45,107.61,5167.0
2018-02-20 13:20:00,107.57,107.7,107.53,107.7,2604.0,107.57,107.7,107.53,107.7,2604.0
2018-02-20 13:25:00,107.7,107.7,107.55,107.62,4325.0,107.7,107.7,107.55,107.62,4325.0
2018-02-20 13:30:00,107.66,107.82,107.64,107.74,12987.0,107.66,107.82,107.64,107.74,12987.0
2018-02-20 13:35:00,107.71,107.84,107.68,107.79,6421.0,107.71,107.84,107.68,107.79,6421.0
2018-02-20 13:40:00,107.79,108.03,107.79,107.94,6901.0,107.79,108.03,107.79,107.94,6901.0
2018-02-20 13:45:00,107.98,108.32,107.97,108.23,6427.0,107.98,108.32,107.97,108.23,6427.0
2018-02-20 13:50:00,108.22,108.22,107.99,107.99,8500.0,108.22,108.22,107.99,107.99,8500.0
2018-02-20 13:55:00,107.97,107.97,107.65,107.7,15727.0,107.97,107.97,107.65,107.7,15727.0
2018-02-20 14:00:00,107.7,107.75,107.6,107.63,11634.0,107.7,107.75,107.6,107.63,11634.0
2018-02-20 14:05:00,107.63,107.63,107.28,107.3,16420.0,107.63,107.63,107.28,107.3,16420.0
2018-02-20 14:10:00,107.3,107.33,107.09,107.09,11780.0,107.3,107.33,107.09,107.09,11780.0
2018-02-20 14:15:00,107.18,107.34,107.11,107.25,13704.0,107.18,107.34,107.11,107.25,13704.0
2018-02-20 14:20:00,107.31,107.57,107.3,107.57,5700.0,107.31,107.57,107.3,107.57,5700.0
2018-02-20 14:25:00,107.51,107.73,107.44,107.73,14185.0,107.51,107.73,107.44,107.73,14185.0
2018-02-20 14:30:00,107.67,107.95,107.66,107.73,6210.0,107.67,107.95,107.66,107.73,6210.0
2018-02-20 14:35:00,107.72,107.9,107.72,107.85,3500.0,107.72,107.9,107.72,107.85,3500.0
2018-02-20 14:40:00,107.89,107.95,107.75,107.95,4815.0,107.89,107.95,107.75,107.95,4815.0
2018-02-20 14:45:00,107.97,107.97,107.66,107.79,5700.0,107.97,107.97,107.66,107.79,5700.0
2018-02-20 14:50:00,107.76,107.85,107.55,107.6,9600.0,107.76,107.85,107.55,107.6,9600.0
2018-02-20 14:55:00,107.59,107.67,107.5,107.52,8291.0,107.59,107.67,107.5,107.52,8291.0
2018-02-20 15:00:00,107.56,107.74,107.48,107.5,7558.0,107.56,107.74,107.48,107.5,7558.0
2018-02-20 15:05:00,107.56,107.57,107.13,107.13,15884.0,107.56,107.57,107.13,107.13,15884.0
2018-02-20 15:10:00,107.19,107.29,107.07,107.13,6122.0,107.19,107.29,107.07,107.13,6122.0
2018-02-20 15:15:00,107.13,107.35,107.1,107.19,13169.0,107.13,107.35,107.1,107.19,13169.0
2018-02-20 15:20:00,107.2,107.33,107.03,107.33,9422.0,107.2,107.33,107.03,107.33,9422.0
2018-02-20 15:25:00,107.32,107.46,107.26,107.46,7979.0,107.32,107.46,107.26,107.46,7979.0
2018-02-20 15:30:00,107.44,107.51,107.22,107.35,15750.0,107.44,107.51,107.22,107.35,15750.0
2018-02-20 15:35:00,107.37,107.47,107.26,107.37,13490.0,107.37,107.47,107.26,107.37,13490.0
2018-02-20 15:40:00,107.36,107.37,107.06,107.06,17637.0,107.36,107.37,107.06,107.06,17637.0
2018-02-20 15:45:00,107.05,107.61,107.0,107.55,25653.0,107.05,107.61,107.0,107.55,25653.0
2018-02-20 15:50:00,107.56,107.67,107.42,107.56,29110.0,107.56,107.67,107.42,107.56,29110.0
2018-02-20 15:55:00,107.58,107.64,107.44,107.49,41944.0,107.58,107.64,107.44,107.49,41944.0
2018-02-21 09:30:00,107.6,108.81,107.59,108.54,32779.0,107.6,108.81,107.59,108.54,32779.0
2018-02-21 09:35:00,108.78,109.15,108.33,108.66,48177.0,108.78,109.15,108.33,108.66,48177.0
2018-02-21 09:40:00,108.57,108.92,108.18,108.19,26515.0,108.57,108.92,108.18,108.19,26515.0
2018-02-21 09:45:00,108.17,108.78,108.09,108.29,18380.0,108.17,108.78,108.09,108.29,18380.0
2018-02-21 09:50:00,108.34,108.59,108.23,108.36,10784.0,108.34,108.59,108.23,108.36,10784.0
2018-02-21 09:55:00,108.49,108.9,108.33,108.69,15124.0,108.49,108.9,108.33,108.69,15124.0
2018-02-21 10:00:00,108.72,108.72,107.97,108.08,23137.0,108.72,108.72,107.97,108.08,23137.0
2018-02-21 10:05:00,108.02,108.16,107.88,108.0,32084.0,108.02,108.16,107.88,108.0,32084.0
2018-02-21 10:10:00,108.08,108.12,107.85,107.93,8879.0,108.08,108.12,107.85,107.93,8879.0
2018-02-21 10:15:00,108.06,108.16,107.9,108.09,16060.0,108.06,108.16,107.9,108.09,16060.0
2018-02-21 10:20:00,108.09,108.24,108.01,108.11,14376.0,108.09,108.24,108.01,108.11,14376.0
2018-02-21 10:25:00,108.11,108.18,107.77,107.97,26025.0,108.11,108.18,107.77,107.97,26025.0
2018-02-21 10:30:00,108.04,108.1,107.93,108.1,17900.0,108.04,108.1,107.93,108.1,17900.0
2018-02-21 10:35:00,108.07,108.44,107.98,108.21,24893.0,108.07,108.44,107.98,108.21,24893.0
2018-02-21 10:40:00,108.28,108.71,108.27,108.42,14960.0,108.28,108.71,108.27,108.42,14960.0
2018-02-21 10:45:00,108.47,108.63,108.35,108.35,13616.0,108.47,108.63,108.35,108.35,13616.0
2018-02-21 10:50:00,108.46,108.54,108.31,108.47,14043.0,108.46,108.54,108.31,108.47,14043.0
2018-02-21 10:55:00,108.52,108.58,108.33,108.53,11540.0,108.52,108.58,108.33,108.53,11540.0
2018-02-21 11:00:00,108.54,108.93,108.51,108.67,24887.0,108.54,108.93,108.51,108.67,24887.0
2018-02-21 11:05:00,108.75,108.9,108.74,108.88,15078.0,108.75,108.9,108.74,108.88,15078.0
2018-02-21 11:10:00,108.86,109.5,108.75,109.5,39030.0,108.86,109.5,108.75,109.5,39030.0
2018-02-21 11:15:00,109.49,109.67,109.42,109.52,46130.0,109.49,109.67,109.42,109.52,46130.0
2018-02-21 11:20:00,109.56,109.73,109.53,109.71,23499.0,109.56,109.73,109.53,109.71,23499.0
2018-02-21 11:25:00,109.73,110.02,109.73,109.93,21735.0,109.73,110.02,109.73,109.93,21735.0
2018-02-21 11:30:00,109.96,110.24,109.96,110.02,18994.0,109.96,110.24,109.96,110.02,18994.0
2018-02-21 11:35:00,110.03,110.14,109.64,109.64,10260.0,110.03,110.14,109.64,109.64,10260.0
2018-02-21 11:40:00,109.74,109.91,109.61,109.61,7900.0,109.74,109.91,109.61,109.61,7900.0
2018-02-21 11:45:00,109.59,109.59,109.31,109.54,23039.0,109.59,109.59,109.31,109.54,23039.0
2018-02-21 11:50:00,109.53,109.53,109.28,109.45,6650.0,109.53,109.53,109.28,109.45,6650.0
2018-02-21 11:55:00,109.41,109.48,109.07,109.13,23189.0,109.41,109.48,109.07,109.13,23189.0
2018-02-21 12:00:00,109.11,109.21,109.05,109.05,10808.0,109.11,109.21,109.05,109.05,10808.0
2018-02-21 12:05:00,109.05,109.47,109.04,109.47,26938.0,109.05,109.47,109.04,109.47,26938.0
2018-02-21 12:10:00,109.4,109.69,109.4,109.65,6858.0,109.4,109.69,109.4,109.65,6858.0
2018-02-21 12:15:00,109.62,109.95,109.61,109.93,6950.0,109.62,109.95,109.61,109.93,6950.0
2018-02-21 12:20:00,109.86,109.86,109.73,109.73,4990.0,109.86,109.86,109.73,109.73,4990.0
2018-02-21 12:25:00,109.78,109.91,109.66,109.9,6741.0,109.78,109.91,109.66,109.9,6741.0
2018-02-21 12:30:00,109.86,109.86,109.64,109.72,10200.0,109.86,109.86,109.64,109.72,10200.0
2018-02-21 12:35:00,109.76,110.09,109.75,110.02,14155.0,109.76,110.09,109.75,110.02,14155.0
2018-02-21 12:40:00,109.99,110.14,109.93,110.04,13699.0,109.99,110.14,109.93,110.04,13699.0
2018-02-21 12:45:00,110.0,110.07,109.8,109.8,38529.0,110.0,110.07,109.8,109.8,38529.0
2018-02-21 12:50:00,109.8,109.82,109.45,109.51,9926.0,109.8,109.82,109.45,109.51,9926.0
2018-02-21 12:55:00,109.52,109.57,109.32,109.35,18081.0,109.52,109.57,109.32,109.35,18081.0
2018-02-21 13:00:00,109.33,109.47,109.27,109.37,8682.0,109.33,109.47,109.27,109.37,8682.0
2018-02-21 13:05:00,109.4,109.54,109.31,109.54,8804.0,109.4,109.54,109.31,109.54,8804.0
2018-02-21 13:10:00,109.57,109.76,109.51,109.75,9704.0,109.57,109.76,109.51,109.75,9704.0
2018-02-21 13:15:00,109.76,109.91,109.76,109.83,7213.0,109.76,109.91,109.76,109.83,7213.0
2018-02-21 13:20:00,109.81,110.02,109.8,110.02,6022.0,109.81,110.02,109.8,110.02,6022.0
2018-02-21 13:25:00,110.01,110.07,109.96,110.0,8987.0,110.01,110.07,109.96,110.0,8987.0
2018-02-21 13:30:00,110.04,110.15,109.82,109.82,5050.0,110.04,110.15,109.82,109.82,5050.0
2018-02-21 13:35:00,109.84,109.88,109.57,109.57,7250.0,109.84,109.88,109.57,109.57,7250.0
2018-02-21 13:40:00,109.51,109.6,109.46,109.56,5824.0,109.51,109.6,109.46,109.56,5824.0
2018-02-21 13:45:00,109.52,109.78,109.48,109.67,5728.0,109.52,109.78,109.48,109.67,5728.0
2018-02-21 13:50:00,109.69,109.94,109.69,109.9,6796.0,109.69,109.94,109.69,109.9,6796.0
2018-02-21 13:55:00,109.94,110.0,109.72,109.77,7757.0,109.94,110.0,109.72,109.77,7757.0
2018-02-21 14:00:00,109.73,110.19,109.64,109.96,13249.0,109.73,110.19,109.64,109.96,13249.0
2018-02-21 14:05:00,109.98,110.27,109.87,110.13,10870.0,109.98,110.27,109.87,110.13,10870.0
2018-02-21 14:10:00,110.08,110.22,109.99,110.03,13733.0,110.08,110.22,109.99,110.03,13733.0
2018-02-21 14:15:00,110.1,110.25,109.98,110.0,11936.0,110.1,110.25,109.98,110.0,11936.0
2018-02-21 14:20:00,110.0,110.09,109.87,110.09,7359.0,110.0,110.09,109.87,110.09,7359.0
2018-02-21 14:25:00,110.09,110.19,109.8,109.8,8567.0,110.09,110.19,109.8,109.8,8567.0
2018-02-21 14:30:00,109.84,109.9,109.69,109.75,6836.0,109.84,109.9,109.69,109.75,6836.0
2018-02-21 14:35:00,109.75,109.81,109.64,109.76,6073.0,109.75,109.81,109.64,109.76,6073.0
2018-02-21 14:40:00,109.82,109.87,109.75,109.77,7660.0,109.82,109.87,109.75,109.77,7660.0
2018-02-21 14:45:00,109.75,109.79,109.55,109.6,12949.0,109.75,109.79,109.55,109.6,12949.0
2018-02-21 14:50:00,109.56,109.7,109.48,109.54,19248.0,109.56,109.7,109.48,109.54,19248.0
2018-02-21 14:55:00,109.44,109.75,109.44,109.6,9114.0,109.44,109.75,109.44,109.6,9114.0
2018-02-21 15:00:00,109.62,109.65,109.29,109.39,14443.0,109.62,109.65,109.29,109.39,14443.0
2018-02-21 15:05:00,109.37,109.47,109.11,109.2,9846.0,109.37,109.47,109.11,109.2,9846.0
2018-02-21 15:10:00,109.18,109.27,108.88,109.25,18022.0,109.18,109.27,108.88,109.25,18022.0
2018-02-21 15:15:00,109.26,109.36,109.07,109.18,13102.0,109.26,109.36,109.07,109.18,13102.0
2018-02-21 15:20:00,109.24,109.46,109.05,109.27,12210.0,109.24,109.46,109.05,109.27,12210.0
2018-02-21 15:25:00,109.23,109.54,109.18,109.45,15800.0,109.23,109.54,109.18,109.45,15800.0
2018-02-21 15:30:00,109.47,109.75,109.47,109.75,19914.0,109.47,109.75,109.47,109.75,19914.0
2018-02-21 15:35:00,109.77,109.85,109.48,109.51,14172.0,109.77,109.85,109.48,109.51,14172.0
2018-02-21 15:40:00,109.48,109.51,109.21,109.27,26920.0,109.48,109.51,109.21,109.27,26920.0
2018-02-21 15:45:00,109.3,109.6,109.25,109.29,49150.0,109.3,109.6,109.25,109.29,49150.0
2018-02-21 15:50:00,109.27,109.28,108.88,108.98,52546.0,109.27,109.28,108.88,108.98,52546.0
2018-02-21 15:55:00,109.0,109.03,108.54,108.57,63114.0,109.0,109.03,108.54,108.57,63114.0
2018-02-22 09:30:00,108.99,109.87,108.64,109.82,19849.0,108.99,109.87,108.64,109.82,19849.0
2018-02-22 09:35:00,109.71,109.86,108.99,109.34,9266.0,109.71,109.86,108.99,109.34,9266.0
2018-02-22 09:40:00,109.22,109.24,109.0,109.04,9194.0,109.22,109.24,109.0,109.04,9194.0
2018-02-22 09:45:00,109.04,109.34,108.99,108.99,5982.0,109.04,109.34,108.99,108.99,5982.0
2018-02-22 09:50:00,108.98,108.99,108.33,108.33,15257.0,108.98,108.99,108.33,108.33,15257.0
2018-02-22 09:55:00,108.32,108.59,108.1,108.59,16229.0,108.32,108.59,108.1,108.59,16229.0
2018-02-22 10:00:00,108.49,108.8,108.43,108.79,5316.0,108.49,108.8,108.43,108.79,5316.0
2018-02-22 10:05:00,108.8,109.27,108.75,109.16,8509.0,108.8,109.27,108.75,109.16,8509.0
2018-02-22 10:10:00,109.16,109.39,108.92,108.92,5200.0,109.16,109.39,108.92,108.92,5200.0
2018-02-22 10:15:00,108.86,109.1,108.86,108.9,8854.0,108.86,109.1,108.86,108.9,8854.0
2018-02-22 10:20:00,108.94,109.31,108.7,109.31,8100.0,108.94,109.31,108.7,109.31,8100.0
2018-02-22 10:25:00,109.39,109.69,109.28,109.54,10032.0,109.39,109.69,109.28,109.54,10032.0
2018-02-22 10:30:00,109.49,109.49,109.09,109.33,8500.0,109.49,109.49,109.09,109.33,8500.0
2018-02-22 10:35:00,109.3,109.34,109.04,109.1,8437.0,109.3,109.34,109.04,109.1,8437.0
2018-02-22 10:40:00,109.14,109.14,108.7,108.73,8262.0,109.14,109.14,108.7,108.73,8262.0
2018-02-22 10:45:00,108.79,108.97,108.7,108.79,7629.0,108.79,108.97,108.7,108.79,7629.0
2018-02-22 10:50:00,108.83,109.03,108.66,108.76,6825.0,108.83,109.03,108.66,108.76,6825.0
2018-02-22 10:55:00,108.71,108.82,108.5,108.53,7016.0,108.71,108.82,108.5,108.53,7016.0
2018-02-22 11:00:00,108.56,108.7,108.49,108.64,8007.0,108.56,108.7,108.49,108.64,8007.0
2018-02-22 11:05:00,108.64,109.05,108.58,108.8,8308.0,108.64,109.05,108.58,108.8,8308.0
2018-02-22 11:10:00,108.76,109.11,108.7,109.02,8023.0,108.76,109.11,108.7,109.02,8023.0
2018-02-22 11:15:00,109.08,109.15,108.83,108.83,6400.0,109.08,109.15,108.83,108.83,6400.0
2018-02-22 11:20:00,108.78,108.86,108.59,108.8,15951.0,108.78,108.86,108.59,108.8,15951.0
2018-02-22 11:25:00,108.7,109.06,108.6,109.03,7290.0,108.7,109.06,108.6,109.03,7290.0
2018-02-22 11:30:00,108.95,108.96,108.62,108.72,10192.0,108.95,108.96,108.62,108.72,10192.0
2018-02-22 11:35:00,108.65,109.27,108.62,109.27,9900.0,108.65,109.27,108.62,109.27,9900.0
2018-02-22 11:40:00,109.26,109.62,109.19,109.48,10769.0,109.26,109.62,109.19,109.48,10769.0
2018-02-22 11:45:00,109.57,109.62,109.32,109.54,9234.0,109.57,109.62,109.32,109.54,9234.0
2018-02-22 11:50:00,109.6,109.85,109.48,109.66,13619.0,109.6,109.85,109.48,109.66,13619.0
2018-02-22 11:55:00,109.65,109.67,109.53,109.54,5845.0,109.65,109.67,109.53,109.54,5845.0
2018-02-22 12:00:00,109.5,109.63,109.37,109.48,10026.0,109.5,109.63,109.37,109.48,10026.0
2018-02-22 12:05:00,109.49,109.49,109.13,109.2,14600.0,109.49,109.49,109.13,109.2,14600.0
2018-02-22 12:10:00,109.18,109.27,108.97,109.08,6760.0,109.18,109.27,108.97,109.08,6760.0
2018-02-22 12:15:00,109.1,109.39,109.1,109.27,6060.0,109.1,109.39,109.1,109.27,6060.0
2018-02-22 12:20:00,109.27,109.43,109.27,109.43,4583.0,109.27,109.43,109.27,109.43,4583.0
2018-02-22 12:25:00,109.39,109.39,109.13,109.18,4400.0,109.39,109.39,109.13,109.18,4400.0
2018-02-22 12:30:00,109.16,109.22,109.1,109.16,4403.0,109.16,109.22,109.1,109.16,4403.0
2018-02-22 12:35:00,109.2,109.33,109.16,109.17,5300.0,109.2,109.33,109.16,109.17,5300.0
2018-02-22 12:40:00,109.17,109.33,109.15,109.29,5300.0,109.17,109.33,109.15,109.29,5300.0
2018-02-22 12:45:00,109.32,109.34,108.96,108.96,8862.0,109.32,109.34,108.96,108.96,8862.0
2018-02-22 12:50:00,108.92,109.29,108.84,109.29,7217.0,108.92,109.29,108.84,109.29,7217.0
2018-02-22 12:55:00,109.29,109.39,109.11,109.16,4000.0,109.29,109.39,109.11,109.16,4000.0
2018-02-22 13:00:00,109.13,109.36,109.12,109.3,8101.0,109.13,109.36,109.12,109.3,8101.0
2018-02-22 13:05:00,109.2,109.22,109.09,109.12,4400.0,109.2,109.22,109.09,109.12,4400.0
2018-02-22 13:10:00,109.06,109.06,108.74,108.85,6676.0,109.06,109.06,108.74,108.85,6676.0
2018-02-22 13:15:00,108.79,109.02,108.76,108.97,6290.0,108.79,109.02,108.76,108.97,6290.0
2018-02-22 13:20:00,108.95,109.09,108.88,108.95,4679.0,108.95,109.09,108.88,108.95,4679.0
2018-02-22 13:25:00,109.0,109.29,109.0,109.13,8208.0,109.0,109.29,109.0,109.13,8208.0
2018-02-22 13:30:00,109.15,109.27,108.85,108.91,6950.0,109.15,109.27,108.85,108.91,6950.0
2018-02-22 13:35:00,108.88,108.92,108.74,108.75,12109.0,108.88,108.92,108.74,108.75,12109.0
2018-02-22 13:40:00,108.75,108.92,108.55,108.81,40438.0,108.75,108.92,108.55,108.81,40438.0
2018-02-22 13:45:00,108.79,108.99,108.76,108.88,7025.0,108.79,108.99,108.76,108.88,7025.0
2018-02-22 13:50:00,108.85,109.26,108.79,109.26,8260.0,108.85,109.26,108.79,109.26,8260.0
2018-02-22 13:55:00,109.29,109.45,109.2,109.37,6600.0,109.29,109.45,109.2,109.37,6600.0
2018-02-22 14:00:00,109.35,109.46,109.23,109.4,9003.0,109.35,109.46,109.23,109.4,9003.0
2018-02-22 14:05:00,109.4,109.57,109.35,109.37,6707.0,109.4,109.57,109.35,109.37,6707.0
2018-02-22 14:10:00,109.38,109.47,109.28,109.36,7122.0,109.38,109.47,109.28,109.36,7122.0
2018-02-22 14:15:00,109.35,109.49,109.35,109.46,4432.0,109.35,109.49,109.35,109.46,4432.0
2018-02-22 14:20:00,109.39,109.41,109.25,109.41,3700.0,109.39,109.41,109.25,109.41,3700.0
2018-02-22 14:25:00,109.4,109.68,109.31,109.6,5685.0,109.4,109.68,109.31,109.6,5685.0
2018-02-22 14:30:00,109.57,109.57,109.44,109.54,4200.0,109.57,109.57,109.44,109.54,4200.0
2018-02-22 14:35:00,109.44,109.46,109.31,109.33,2370.0,109.44,109.46,109.31,109.33,2370.0
2018-02-22 14:40:00,109.31,109.31,109.11,109.28,5720.0,109.31,109.31,109.11,109.28,5720.0
2018-02-22 14:45:00,109.25,109.39,109.25,109.39,4748.0,109.25,109.39,109.25,109.39,4748.0
2018-02-22 14:50:00,109.35,109.37,109.2,109.22,4000.0,109.35,109.37,109.2,109.22,4000.0
2018-02-22 14:55:00,109.16,109.25,108.77,108.79,9518.0,109.16,109.25,108.77,108.79,9518.0
2018-02-22 15:00:00,108.83,108.93,108.69,108.82,14131.0,108.83,108.93,108.69,108.82,14131.0
2018-02-22 15:05:00,108.83,108.89,108.67,108.67,5602.0,108.83,108.89,108.67,108.67,5602.0
2018-02-22 15:10:00,108.71,108.92,108.68,108.91,11775.0,108.71,108.92,108.68,108.91,11775.0
2018-02-22 15:15:00,108.89,109.06,108.8,109.01,11785.0,108.89,109.06,108.8,109.01,11785.0
2018-02-22 15:20:00,109.04,109.06,108.82,108.9,12120.0,109.04,109.06,108.82,108.9,12120.0
2018-02-22 15:25:00,108.86,108.98,108.72,108.81,11390.0,108.86,108.98,108.72,108.81,11390.0
2018-02-22 15:30:00,108.8,108.9,108.67,108.8,13710.0,108.8,108.9,108.67,108.8,13710.0
2018-02-22 15:35:00,108.83,108.96,108.78,108.94,10845.0,108.83,108.96,108.78,108.94,10845.0
2018-02-22 15:40:00,108.94,109.09,108.86,108.87,21458.0,108.94,109.09,108.86,108.87,21458.0
2018-02-22 15:45:00,108.87,108.87,108.45,108.52,26770.0,108.87,108.87,108.45,108.52,26770.0
2018-02-22 15:50:00,108.51,108.94,108.51,108.77,38555.0,108.51,108.94,108.51,108.77,38555.0
2018-02-22 15:55:00,108.77,108.86,108.61,108.64,52486.0,108.77,108.86,108.61,108.64,52486.0
2018-02-23 09:30:00,109.57,109.99,109.46,109.88,16892.0,109.57,109.99,109.46,109.88,16892.0
2018-02-23 09:35:00,110.03,110.04,109.29,109.3,9626.0,110.03,110.04,109.29,109.3,9626.0
2018-02-23 09:40:00,109.55,109.85,109.24,109.36,8620.0,109.55,109.85,109.24,109.36,8620.0
2018-02-23 09:45:00,109.23,109.23,108.6,108.62,4081.0,109.23,109.23,108.6,108.62,4081.0
2018-02-23 09:50:00,108.61,109.13,108.5,109.04,9280.0,108.61,109.13,108.5,109.04,9280.0
2018-02-23 09:55:00,109.05,109.19,108.97,109.18,9800.0,109.05,109.19,108.97,109.18,9800.0
2018-02-23 10:00:00,109.19,109.45,108.96,109.26,4578.0,109.19,109.45,108.96,109.26,4578.0
2018-02-23 10:05:00,109.38,109.38,109.22,109.24,1300.0,109.38,109.38,109.22,109.24,1300.0
2018-02-23 10:10:00,109.29,109.45,109.26,109.34,6400.0,109.29,109.45,109.26,109.34,6400.0
2018-02-23 10:15:00,109.3,109.3,108.98,109.03,2750.0,109.3,109.3,108.98,109.03,2750.0
2018-02-23 10:20:00,109.03,109.05,108.84,108.97,4800.0,109.03,109.05,108.84,108.97,4800.0
2018-02-23 10:25:00,108.94,109.07,108.86,108.9,9192.0,108.94,109.07,108.86,108.9,9192.0
2018-02-23 10:30:00,108.95,109.42,108.94,109.14,4556.0,108.95,109.42,108.94,109.14,4556.0
2018-02-23 10:35:00,109.13,109.64,109.05,109.55,6405.0,109.13,109.64,109.05,109.55,6405.0
2018-02-23 10:40:00,109.58,109.76,109.55,109.76,3800.0,109.58,109.76,109.55,109.76,3800.0
2018-02-23 10:45:00,109.83,109.85,109.39,109.58,7970.0,109.83,109.85,109.39,109.58,7970.0
2018-02-23 10:50:00,109.57,109.87,109.57,109.81,3600.0,109.57,109.87,109.57,109.81,3600.0
2018-02-23 10:55:00,109.76,109.9,109.62,109.68,5550.0,109.76,109.9,109.62,109.68,5550.0
2018-02-23 11:00:00,109.63,109.86,109.62,109.75,5020.0,109.63,109.86,109.62,109.75,5020.0
2018-02-23 11:05:00,109.73,109.8,109.58,109.7,4901.0,109.73,109.8,109.58,109.7,4901.0
2018-02-23 11:10:00,109.64,109.69,109.27,109.39,17502.0,109.64,109.69,109.27,109.39,17502.0
2018-02-23 11:15:00,109.35,109.66,109.28,109.52,12638.0,109.35,109.66,109.28,109.52,12638.0
2018-02-23 11:20:00,109.53,109.66,109.48,109.59,5599.0,109.53,109.66,109.48,109.59,5599.0
2018-02-23 11:25:00,109.64,110.06,109.64,110.05,15312.0,109.64,110.06,109.64,110.05,15312.0
2018-02-23 11:30:00,110.09,110.12,109.95,109.98,4825.0,110.09,110.12,109.95,109.98,4825.0
2018-02-23 11:35:00,109.93,110.1,109.9,110.1,3700.0,109.93,110.1,109.9,110.1,3700.0
2018-02-23 11:40:00,110.02,110.12,109.95,110.03,9815.0,110.02,110.12,109.95,110.03,9815.0
2018-02-23 11:45:00,110.05,110.1,110.0,110.02,5800.0,110.05,110.1,110.0,110.02,5800.0
2018-02-23 11:50:00,110.07,110.27,109.97,110.27,9810.0,110.07,110.27,109.97,110.27,9810.0
2018-02-23 11:55:00,110.28,110.73,110.25,110.67,30075.0,110.28,110.73,110.25,110.67,30075.0
2018-02-23 12:00:00,110.7,110.81,110.56,110.79,33997.0,110.7,110.81,110.56,110.79,33997.0
2018-02-23 12:05:00,110.79,110.85,110.53,110.58,24208.0,110.79,110.85,110.53,110.58,24208.0
2018-02-23 12:10:00,110.56,110.8,110.55,110.8,7542.0,110.56,110.8,110.55,110.8,7542.0
2018-02-23 12:15:00,110.83,110.97,110.81,110.92,10510.0,110.83,110.97,110.81,110.92,10510.0
2018-02-23 12:20:00,110.95,110.98,110.84,110.91,10961.0,110.95,110.98,110.84,110.91,10961.0
2018-02-23 12:25:00,110.92,110.92,110.67,110.74,6900.0,110.92,110.92,110.67,110.74,6900.0
2018-02-23 12:30:00,110.75,110.78,110.63,110.67,37500.0,110.75,110.78,110.63,110.67,37500.0
2018-02-23 12:35:00,110.72,110.96,110.71,110.95,7450.0,110.72,110.96,110.71,110.95,7450.0
2018-02-23 12:40:00,110.97,110.99,110.88,110.88,13524.0,110.97,110.99,110.88,110.88,13524.0
2018-02-23 12:45:00,110.81,110.86,110.63,110.68,5894.0,110.81,110.86,110.63,110.68,5894.0
2018-02-23 12:50:00,110.67,110.69,110.39,110.45,25984.0,110.67,110.69,110.39,110.45,25984.0
2018-02-23 12:55:00,110.48,110.69,110.46,110.66,10106.0,110.48,110.69,110.46,110.66,10106.0
2018-02-23 13:00:00,110.63,110.63,110.44,110.56,5000.0,110.63,110.63,110.44,110.56,5000.0
2018-02-23 13:05:00,110.54,110.58,110.45,110.51,3950.0,110.54,110.58,110.45,110.51,3950.0
2018-02-23 13:10:00,110.52,110.7,110.51,110.7,8139.0,110.52,110.7,110.51,110.7,8139.0
2018-02-23 13:15:00,110.69,110.79,110.67,110.79,2957.0,110.69,110.79,110.67,110.79,2957.0
2018-02-23 13:20:00,110.76,110.86,110.75,110.83,4579.0,110.76,110.86,110.75,110.83,4579.0
2018-02-23 13:25:00,110.77,110.83,110.63,110.64,7620.0,110.77,110.83,110.63,110.64,7620.0
2018-02-23 13:30:00,110.59,110.72,110.55,110.64,3957.0,110.59,110.72,110.55,110.64,3957.0
2018-02-23 13:35:00,110.63,110.8,110.63,110.71,2450.0,110.63,110.8,110.63,110.71,2450.0
2018-02-23 13:40:00,110.69,110.77,110.48,110.48,8300.0,110.69,110.77,110.48,110.48,8300.0
2018-02-23 13:45:00,110.58,110.68,110.56,110.64,6820.0,110.58,110.68,110.56,110.64,6820.0
2018-02-23 13:50:00,110.63,110.63,110.47,110.47,5066.0,110.63,110.63,110.47,110.47,5066.0
2018-02-23 13:55:00,110.48,110.55,110.45,110.54,6969.0,110.48,110.55,110.45,110.54,6969.0
2018-02-23 14:00:00,110.55,110.7,110.35,110.35,12835.0,110.55,110.7,110.35,110.35,12835.0
2018-02-23 14:05:00,110.32,110.32,110.1,110.27,7994.0,110.32,110.32,110.1,110.27,7994.0
2018-02-23 14:10:00,110.28,110.46,110.28,110.42,6965.0,110.28,110.46,110.28,110.42,6965.0
2018-02-23 14:15:00,110.43,110.58,110.43,110.46,7093.0,110.43,110.58,110.43,110.46,7093.0
2018-02-23 14:20:00,110.46,110.54,110.33,110.54,6000.0,110.46,110.54,110.33,110.54,6000.0
2018-02-23 14:25:00,110.51,110.53,110.35,110.44,5704.0,110.51,110.53,110.35,110.44,5704.0
2018-02-23 14:30:00,110.42,110.45,110.23,110.3,10271.0,110.42,110.45,110.23,110.3,10271.0
2018-02-23 14:35:00,110.35,110.37,110.19,110.28,7902.0,110.35,110.37,110.19,110.28,7902.0
2018-02-23 14:40:00,110.32,110.43,110.32,110.4,2706.0,110.32,110.43,110.32,110.4,2706.0
2018-02-23 14:45:00,110.56,110.76,110.55,110.74,19878.0,110.56,110.76,110.55,110.74,19878.0
2018-02-23 14:50:00,110.8,110.84,110.64,110.65,8374.0,110.8,110.84,110.64,110.65,8374.0
2018-02-23 14:55:00,110.69,110.82,110.69,110.82,4563.0,110.69,110.82,110.69,110.82,4563.0
2018-02-23 15:00:00,110.84,111.14,110.84,111.08,18317.0,110.84,111.14,110.84,111.08,18317.0
2018-02-23 15:05:00,111.01,111.1,110.92,110.93,7268.0,111.01,111.1,110.92,110.93,7268.0
2018-02-23 15:10:00,110.93,111.14,110.93,111.11,10618.0,110.93,111.14,110.93,111.11,10618.0
2018-02-23 15:15:00,111.14,111.45,111.14,111.44,18324.0,111.14,111.45,111.14,111.44,18324.0
2018-02-23 15:20:00,111.43,111.67,111.4,111.67,31781.0,111.43,111.67,111.4,111.67,31781.0
2018-02-23 15:25:00,111.69,111.82,111.69,111.8,51437.0,111.69,111.82,111.69,111.8,51437.0
2018-02-23 15:30:00,111.78,111.84,111.17,111.21,40052.0,111.78,111.84,111.17,111.21,40052.0
2018-02-23 15:35:00,111.18,111.51,111.18,111.47,21474.0,111.18,111.51,111.18,111.47,21474.0
2018-02-23 15:40:00,111.49,111.65,111.48,111.55,38067.0,111.49,111.65,111.48,111.55,38067.0
2018-02-23 15:45:00,111.55,111.6,111.21,111.37,40031.0,111.55,111.6,111.21,111.37,40031.0
2018-02-23 15:50:00,111.4,111.54,111.28,111.38,31226.0,111.4,111.54,111.28,111.38,31226.0
2018-02-23 15:55:00,111.4,111.69,111.31,111.64,62342.0,111.4,111.69,111.31,111.64,62342.0
2018-02-26 09:30:00,112.6,113.97,112.52,113.81,66042.0,112.6,113.97,112.52,113.81,66042.0
2018-02-26 09:35:00,113.81,115.21,113.62,115.17,38652.0,113.81,115.21,113.62,115.17,38652.0
2018-02-26 09:40:00,115.04,115.17,114.29,114.46,61069.0,115.04,115.17,114.29,114.46,61069.0
2018-02-26 09:45:00,114.49,114.79,114.4,114.71,14475.0,114.49,114.79,114.4,114.71,14475.0
2018-02-26 09:50:00,114.78,114.94,114.42,114.93,24318.0,114.78,114.94,114.42,114.93,24318.0
2018-02-26 09:55:00,114.8,114.89,114.38,114.8,16043.0,114.8,114.89,114.38,114.8,16043.0
2018-02-26 10:00:00,114.82,115.19,114.64,115.13,25567.0,114.82,115.19,114.64,115.13,25567.0
2018-02-26 10:05:00,115.09,115.44,115.0,115.2,24255.0,115.09,115.44,115.0,115.2,24255.0
2018-02-26 10:10:00,115.2,115.28,114.76,114.97,34844.0,115.2,115.28,114.76,114.97,34844.0
2018-02-26 10:15:00,114.98,115.06,114.77,114.93,40855.0,114.98,115.06,114.77,114.93,40855.0
2018-02-26 10:20:00,114.92,114.92,114.29,114.58,39188.0,114.92,114.92,114.29,114.58,39188.0
2018-02-26 10:25:00,114.58,114.7,114.1,114.33,15513.0,114.58,114.7,114.1,114.33,15513.0
2018-02-26 10:30:00,114.3,114.46,114.03,114.09,9689.0,114.3,114.46,114.03,114.09,9689.0
2018-02-26 10:35:00,114.09,114.46,113.89,114.46,19017.0,114.09,114.46,113.89,114.46,19017.0
2018-02-26 10:40:00,114.45,114.62,114.35,114.38,26961.0,114.45,114.62,114.35,114.38,26961.0
2018-02-26 10:45:00,114.32,114.36,113.98,114.12,12048.0,114.32,114.36,113.98,114.12,12048.0
2018-02-26 10:50:00,114.1,114.1,113.75,113.89,9292.0,114.1,114.1,113.75,113.89,9292.0
2018-02-26 10:55:00,113.8,113.89,113.7,113.82,7523.0,113.8,113.89,113.7,113.82,7523.0
2018-02-26 11:00:00,113.84,114.2,113.7,114.2,6097.0,113.84,114.2,113.7,114.2,6097.0
2018-02-26 11:05:00,114.15,114.3,114.14,114.25,7191.0,114.15,114.3,114.14,114.25,7191.0
2018-02-26 11:10:00,114.32,114.36,114.11,114.2,8448.0,114.32,114.36,114.11,114.2,8448.0
2018-02-26 11:15:00,114.2,114.27,114.08,114.19,7396.0,114.2,114.27,114.08,114.19,7396.0
2018-02-26 11:20:00,114.17,114.17,113.7,113.76,15866.0,114.17,114.17,113.7,113.76,15866.0
2018-02-26 11:25:00,113.79,113.92,113.69,113.78,10482.0,113.79,113.92,113.69,113.78,10482.0
2018-02-26 11:30:00,113.73,113.85,113.65,113.78,10350.0,113.73,113.85,113.65,113.78,10350.0
2018-02-26 11:35:00,113.75,113.85,113.58,113.8,13709.0,113.75,113.85,113.58,113.8,13709.0
2018-02-26 11:40:00,113.8,113.82,113.6,113.6,5295.0,113.8,113.82,113.6,113.6,5295.0
2018-02-26 11:45:00,113.63,113.63,113.27,113.27,5644.0,113.63,113.63,113.27,113.27,5644.0
2018-02-26 11:50:00,113.3,113.39,113.24,113.33,8900.0,113.3,113.39,113.24,113.33,8900.0
2018-02-26 11:55:00,113.34,113.53,113.33,113.39,8899.0,113.34,113.53,113.33,113.39,8899.0
2018-02-26 12:00:00,113.43,113.6,113.32,113.58,8916.0,113.43,113.6,113.32,113.58,8916.0
2018-02-26 12:05:00,113.61,113.69,113.54,113.65,5721.0,113.61,113.69,113.54,113.65,5721.0
2018-02-26 12:10:00,113.68,113.86,113.68,113.74,9607.0,113.68,113.86,113.68,113.74,9607.0
2018-02-26 12:15:00,113.73,113.9,113.7,113.9,4498.0,113.73,113.9,113.7,113.9,4498.0
2018-02-26 12:20:00,113.86,114.07,113.84,113.84,17352.0,113.86,114.07,113.84,113.84,17352.0
2018-02-26 12:25:00,113.85,113.98,113.82,113.95,6369.0,113.85,113.98,113.82,113.95,6369.0
2018-02-26 12:30:00,113.96,113.96,113.77,113.9,6340.0,113.96,113.96,113.77,113.9,6340.0
2018-02-26 12:35:00,113.97,114.07,113.87,114.05,5244.0,113.97,114.07,113.87,114.05,5244.0
2018-02-26 12:40:00,114.05,114.06,113.9,114.02,7000.0,114.05,114.06,113.9,114.02,7000.0
2018-02-26 12:45:00,113.98,114.1,113.93,114.1,8039.0,113.98,114.1,113.93,114.1,8039.0
2018-02-26 12:50:00,114.12,114.15,113.98,113.98,15750.0,114.12,114.15,113.98,113.98,15750.0
2018-02-26 12:55:00,113.98,114.01,113.88,113.94,6396.0,113.98,114.01,113.88,113.94,6396.0
2018-02-26 13:00:00,113.97,114.26,113.97,114.25,16956.0,113.97,114.26,113.97,114.25,16956.0
2018-02-26 13:05:00,114.25,114.39,114.21,114.39,18115.0,114.25,114.39,114.21,114.39,18115.0
2018-02-26 13:10:00,114.38,114.4,114.21,114.27,8205.0,114.38,114.4,114.21,114.27,8205.0
2018-02-26 13:15:00,114.29,114.3,114.13,114.14,5547.0,114.29,114.3,114.13,114.14,5547.0
2018-02-26 13:20:00,114.16,114.25,114.16,114.21,3697.0,114.16,114.25,114.16,114.21,3697.0
2018-02-26 13:25:00,114.22,114.31,114.2,114.27,16517.0,114.22,114.31,114.2,114.27,16517.0
2018-02-26 13:30:00,114.27,114.29,114.16,114.19,14920.0,114.27,114.29,114.16,114.19,14920.0
2018-02-26 13:35:00,114.14,114.22,114.08,114.08,9595.0,114.14,114.22,114.08,114.08,9595.0
2018-02-26 13:40:00,114.11,114.15,113.99,114.14,10759.0,114.11,114.15,113.99,114.14,10759.0
2018-02-26 13:45:00,114.14,114.21,113.99,113.99,6736.0,114.14,114.21,113.99,113.99,6736.0
2018-02-26 13:50:00,114.02,114.07,113.88,113.91,9129.0,114.02,114.07,113.88,113.91,9129.0
2018-02-26 13:55:00,113.91,113.98,113.83,113.93,8725.0,113.91,113.98,113.83,113.93,8725.0
2018-02-26 14:00:00,113.92,114.0,113.9,113.91,3652.0,113.92,114.0,113.9,113.91,3652.0
2018-02-26 14:05:00,113.93,113.99,113.93,113.97,6830.0,113.93,113.99,113.93,113.97,6830.0
2018-02-26 14:10:00,113.97,114.07,113.94,114.01,8412.0,113.97,114.07,113.94,114.01,8412.0
2018-02-26 14:15:00,113.97,114.02,113.94,113.95,3792.0,113.97,114.02,113.94,113.95,3792.0
2018-02-26 14:20:00,113.89,113.92,113.83,113.88,8430.0,113.89,113.92,113.83,113.88,8430.0
2018-02-26 14:25:00,113.88,113.89,113.63,113.69,11493.0,113.88,113.89,113.63,113.69,11493.0
2018-02-26 14:30:00,113.7,113.88,113.67,113.88,7648.0,113.7,113.88,113.67,113.88,7648.0
2018-02-26 14:35:00,113.88,114.05,113.85,113.96,10788.0,113.88,114.05,113.85,113.96,10788.0
2018-02-26 14:40:00,113.94,114.18,113.94,114.11,19765.0,113.94,114.18,113.94,114.11,19765.0
2018-02-26 14:45:00,114.09,114.09,113.84,113.93,6244.0,114.09,114.09,113.84,113.93,6244.0
2018-02-26 14:50:00,113.95,114.14,113.85,114.14,9312.0,113.95,114.14,113.85,114.14,9312.0
2018-02-26 14:55:00,114.11,114.22,114.04,114.07,10581.0,114.11,114.22,114.04,114.07,10581.0
2018-02-26 15:00:00,114.06,114.11,114.03,114.1,11152.0,114.06,114.11,114.03,114.1,11152.0
2018-02-26 15:05:00,114.1,114.25,114.05,114.2,16428.0,114.1,114.25,114.05,114.2,16428.0
2018-02-26 15:10:00,114.21,114.35,114.21,114.33,11052.0,114.21,114.35,114.21,114.33,11052.0
2018-02-26 15:15:00,114.31,114.58,114.29,114.56,17339.0,114.31,114.58,114.29,114.56,17339.0
2018-02-26 15:20:00,114.58,114.69,114.45,114.5,14992.0,114.58,114.69,114.45,114.5,14992.0
2018-02-26 15:25:00,114.52,114.66,114.47,114.6,16779.0,114.52,114.66,114.47,114.6,16779.0
2018-02-26 15:30:00,114.6,114.64,114.45,114.61,55477.0,114.6,114.64,114.45,114.61,55477.0
2018-02-26 15:35:00,114.57,114.62,114.5,114.61,19922.0,114.57,114.62,114.5,114.61,19922.0
2018-02-26 15:40:00,114.63,114.63,114.45,114.51,40053.0,114.63,114.63,114.45,114.51,40053.0
2018-02-26 15:45:00,114.5,114.58,114.4,114.4,52091.0,114.5,114.58,114.4,114.4,52091.0
2018-02-26 15:50:00,114.42,114.62,114.42,114.56,60465.0,114.42,114.62,114.42,114.56,60465.0
2018-02-26 15:55:00,114.56,114.73,114.56,114.59,98582.0,114.56,114.73,114.56,114.59,98582.0
2018-02-27 09:30:00,114.32,114.61,114.18,114.43,33608.0,114.32,114.61,114.18,114.43,33608.0
2018-02-27 09:35:00,114.23,114.36,113.5,114.13,49017.0,114.23,114.36,113.5,114.13,49017.0
2018-02-27 09:40:00,114.13,114.75,114.08,114.75,18307.0,114.13,114.75,114.08,114.75,18307.0
2018-02-27 09:45:00,114.74,114.74,114.19,114.19,9780.0,114.74,114.74,114.19,114.19,9780.0
2018-02-27 09:50:00,114.18,114.26,113.61,113.8,30102.0,114.18,114.26,113.61,113.8,30102.0
2018-02-27 09:55:00,113.75,113.95,113.5,113.7,21518.0,113.75,113.95,113.5,113.7,21518.0
2018-02-27 10:00:00,113.72,114.23,113.72,114.23,13505.0,113.72,114.23,113.72,114.23,13505.0
2018-02-27 10:05:00,114.23,114.63,114.23,114.44,13215.0,114.23,114.63,114.23,114.44,13215.0
2018-02-27 10:10:00,114.4,114.78,114.27,114.69,7551.0,114.4,114.78,114.27,114.69,7551.0
2018-02-27 10:15:00,114.69,114.78,114.52,114.74,9946.0,114.69,114.78,114.52,114.74,9946.0
2018-02-27 10:20:00,114.79,115.12,114.63,114.63,13625.0,114.79,115.12,114.63,114.63,13625.0
2018-02-27 10:25:00,114.58,114.91,114.55,114.67,10119.0,114.58,114.91,114.55,114.67,10119.0
2018-02-27 10:30:00,114.71,114.79,114.53,114.62,8791.0,114.71,114.79,114.53,114.62,8791.0
2018-02-27 10:35:00,114.64,114.69,114.24,114.28,5660.0,114.64,114.69,114.24,114.28,5660.0
2018-02-27 10:40:00,114.4,114.42,113.6,113.72,14072.0,114.4,114.42,113.6,113.72,14072.0
2018-02-27 10:45:00,113.68,113.79,113.51,113.56,4889.0,113.68,113.79,113.51,113.56,4889.0
2018-02-27 10:50:00,113.54,113.71,113.08,113.08,8670.0,113.54,113.71,113.08,113.08,8670.0
2018-02-27 10:55:00,113.0,113.17,112.99,113.16,9560.0,113.0,113.17,112.99,113.16,9560.0
2018-02-27 11:00:00,113.19,113.37,113.04,113.18,9094.0,113.19,113.37,113.04,113.18,9094.0
2018-02-27 11:05:00,113.12,113.17,112.97,113.13,11338.0,113.12,113.17,112.97,113.13,11338.0
2018-02-27 11:10:00,113.18,113.5,113.12,113.4,8270.0,113.18,113.5,113.12,113.4,8270.0
2018-02-27 11:15:00,113.42,113.59,113.37,113.37,3032.0,113.42,113.59,113.37,113.37,3032.0
2018-02-27 11:20:00,113.36,113.42,113.11,113.26,6339.0,113.36,113.42,113.11,113.26,6339.0
2018-02-27 11:25:00,113.31,113.31,112.98,113.08,5958.0,113.31,113.31,112.98,113.08,5958.0
2018-02-27 11:30:00,113.16,113.4,113.16,113.33,9500.0,113.16,113.4,113.16,113.33,9500.0
2018-02-27 11:35:00,113.32,113.32,112.98,112.98,4300.0,113.32,113.32,112.98,112.98,4300.0
2018-02-27 11:40:00,112.97,113.18,112.84,113.14,10700.0,112.97,113.18,112.84,113.14,10700.0
2018-02-27 11:45:00,113.18,113.42,113.0,113.26,4100.0,113.18,113.42,113.0,113.26,4100.0
2018-02-27 11:50:00,113.38,113.42,113.17,113.17,5786.0,113.38,113.42,113.17,113.17,5786.0
2018-02-27 11:55:00,113.32,113.37,113.0,113.09,6210.0,113.32,113.37,113.0,113.09,6210.0
2018-02-27 12:00:00,113.09,113.3,113.03,113.18,6354.0,113.09,113.3,113.03,113.18,6354.0
2018-02-27 12:05:00,113.2,113.34,113.1,113.22,2400.0,113.2,113.34,113.1,113.22,2400.0
2018-02-27 12:10:00,113.22,113.33,113.15,113.15,7983.0,113.22,113.33,113.15,113.15,7983.0
2018-02-27 12:15:00,113.21,113.21,112.86,112.91,6232.0,113.21,113.21,112.86,112.91,6232.0
2018-02-27 12:20:00,112.87,112.87,112.35,112.45,10271.0,112.87,112.87,112.35,112.45,10271.0
2018-02-27 12:25:00,112.55,112.8,112.5,112.8,7268.0,112.55,112.8,112.5,112.8,7268.0
2018-02-27 12:30:00,112.76,112.91,112.69,112.69,3758.0,112.76,112.91,112.69,112.69,3758.0
2018-02-27 12:35:00,112.79,113.06,112.79,112.98,4090.0,112.79,113.06,112.79,112.98,4090.0
2018-02-27 12:40:00,112.98,113.07,112.95,113.07,3629.0,112.98,113.07,112.95,113.07,3629.0
2018-02-27 12:45:00,113.12,113.19,113.0,113.12,10245.0,113.12,113.19,113.0,113.12,10245.0
2018-02-27 12:50:00,113.15,113.26,113.11,113.23,3200.0,113.15,113.26,113.11,113.23,3200.0
2018-02-27 12:55:00,113.17,113.26,113.02,113.22,4050.0,113.17,113.26,113.02,113.22,4050.0
2018-02-27 13:00:00,113.17,113.23,113.05,113.16,3377.0,113.17,113.23,113.05,113.16,3377.0
2018-02-27 13:05:00,113.24,113.43,113.24,113.4,4604.0,113.24,113.43,113.24,113.4,4604.0
2018-02-27 13:10:00,113.44,113.56,113.43,113.47,2450.0,113.44,113.56,113.43,113.47,2450.0
2018-02-27 13:15:00,113.4,113.52,113.2,113.48,3016.0,113.4,113.52,113.2,113.48,3016.0
2018-02-27 13:20:00,113.56,113.68,113.37,113.41,5050.0,113.56,113.68,113.37,113.41,5050.0
2018-02-27 13:25:00,113.4,113.41,113.22,113.22,2395.0,113.4,113.41,113.22,113.22,2395.0
2018-02-27 13:30:00,113.28,113.28,113.07,113.17,4180.0,113.28,113.28,113.07,113.17,4180.0
2018-02-27 13:35:00,113.17,113.34,113.16,113.23,3200.0,113.17,113.34,113.16,113.23,3200.0
2018-02-27 13:40:00,113.16,113.33,113.06,113.32,3460.0,113.16,113.33,113.06,113.32,3460.0
2018-02-27 13:45:00,113.34,113.44,113.28,113.3,2950.0,113.34,113.44,113.28,113.3,2950.0
2018-02-27 13:50:00,113.19,113.23,113.03,113.15,6298.0,113.19,113.23,113.03,113.15,6298.0
2018-02-27 13:55:00,113.11,113.13,112.9,112.96,3700.0,113.11,113.13,112.9,112.96,3700.0
2018-02-27 14:00:00,113.03,113.07,112.66,112.9,3503.0,113.03,113.07,112.66,112.9,3503.0
2018-02-27 14:05:00,112.88,113.13,112.76,113.04,4172.0,112.88,113.13,112.76,113.04,4172.0
2018-02-27 14:10:00,113.13,113.17,113.01,113.11,13050.0,113.13,113.17,113.01,113.11,13050.0
2018-02-27 14:15:00,113.07,113.09,112.96,112.98,2200.0,113.07,113.09,112.96,112.98,2200.0
2018-02-27 14:20:00,112.93,113.06,112.87,112.97,3420.0,112.93,113.06,112.87,112.97,3420.0
2018-02-27 14:25:00,113.01,113.25,112.96,113.19,3621.0,113.01,113.25,112.96,113.19,3621.0
2018-02-27 14:30:00,113.16,113.38,113.1,113.36,6243.0,113.16,113.38,113.1,113.36,6243.0
2018-02-27 14:35:00,113.39,113.39,113.21,113.21,3100.0,113.39,113.39,113.21,113.21,3100.0
2018-02-27 14:40:00,113.25,113.25,113.07,113.11,3100.0,113.25,113.25,113.07,113.11,3100.0
2018-02-27 14:45:00,113.15,113.17,112.95,112.96,3400.0,113.15,113.17,112.95,112.96,3400.0
2018-02-27 14:50:00,113.02,113.07,112.91,113.02,2989.0,113.02,113.07,112.91,113.02,2989.0
2018-02-27 14:55:00,113.1,113.29,113.06,113.15,6100.0,113.1,113.29,113.06,113.15,6100.0
2018-02-27 15:00:00,113.13,113.27,113.02,113.11,3801.0,113.13,113.27,113.02,113.11,3801.0
2018-02-27 15:05:00,113.09,113.09,112.85,112.9,5110.0,113.09,113.09,112.85,112.9,5110.0
2018-02-27 15:10:00,112.85,112.92,112.78,112.87,3800.0,112.85,112.92,112.78,112.87,3800.0
2018-02-27 15:15:00,112.91,112.91,112.66,112.73,8000.0,112.91,112.91,112.66,112.73,8000.0
2018-02-27 15:20:00,112.69,112.82,112.63,112.82,8577.0,112.69,112.82,112.63,112.82,8577.0
2018-02-27 15:25:00,112.81,112.93,112.71,112.87,6535.0,112.81,112.93,112.71,112.87,6535.0
2018-02-27 15:30:00,112.92,112.95,112.71,112.71,11651.0,112.92,112.95,112.71,112.71,11651.0
2018-02-27 15:35:00,112.7,112.75,112.47,112.71,10974.0,112.7,112.75,112.47,112.71,10974.0
2018-02-27 15:40:00,112.68,112.69,112.5,112.55,14711.0,112.68,112.69,112.5,112.55,14711.0
2018-02-27 15:45:00,112.52,112.73,112.46,112.73,21186.0,112.52,112.73,112.46,112.73,21186.0
2018-02-27 15:50:00,112.66,112.67,112.25,112.38,39249.0,112.66,112.67,112.25,112.38,39249.0
2018-02-27 15:55:00,112.39,112.51,112.21,112.23,47203.0,112.39,112.51,112.21,112.23,47203.0
2018-02-28 09:30:00,113.55,114.17,113.04,114.16,32089.0,113.55,114.17,113.04,114.16,32089.0
2018-02-28 09:35:00,114.0,114.0,113.17,113.17,4400.0,114.0,114.0,113.17,113.17,4400.0
2018-02-28 09:40:00,113.2,113.31,112.81,113.0,22915.0,113.2,113.31,112.81,113.0,22915.0
2018-02-28 09:45:00,113.0,113.08,112.62,112.95,24391.0,113.0,113.08,112.62,112.95,24391.0
2018-02-28 09:50:00,112.95,113.19,112.8,113.19,14188.0,112.95,113.19,112.8,113.19,14188.0
2018-02-28 09:55:00,113.15,113.4,112.72,113.26,15670.0,113.15,113.4,112.72,113.26,15670.0
2018-02-28 10:00:00,113.29,113.36,113.12,113.22,15341.0,113.29,113.36,113.12,113.22,15341.0
2018-02-28 10:05:00,113.21,113.25,113.09,113.14,12440.0,113.21,113.25,113.09,113.14,12440.0
2018-02-28 10:10:00,113.14,113.3,113.11,113.27,7844.0,113.14,113.3,113.11,113.27,7844.0
2018-02-28 10:15:00,113.25,113.3,113.11,113.24,7773.0,113.25,113.3,113.11,113.24,7773.0
2018-02-28 10:20:00,113.28,113.3,113.14,113.3,10748.0,113.28,113.3,113.14,113.3,10748.0
2018-02-28 10:25:00,113.24,113.25,112.85,112.93,13718.0,113.24,113.25,112.85,112.93,13718.0
2018-02-28 10:30:00,112.94,113.04,112.7,112.84,7790.0,112.94,113.04,112.7,112.84,7790.0
2018-02-28 10:35:00,112.85,112.88,112.7,112.86,32008.0,112.85,112.88,112.7,112.86,32008.0
2018-02-28 10:40:00,112.88,112.88,112.42,112.57,13662.0,112.88,112.88,112.42,112.57,13662.0
2018-02-28 10:45:00,112.58,112.69,112.5,112.62,3970.0,112.58,112.69,112.5,112.62,3970.0
2018-02-28 10:50:00,112.63,112.78,112.56,112.77,4450.0,112.63,112.78,112.56,112.77,4450.0
2018-02-28 10:55:00,112.78,112.78,112.17,112.24,19782.0,112.78,112.78,112.17,112.24,19782.0
2018-02-28 11:00:00,112.24,112.26,111.84,112.15,26237.0,112.24,112.26,111.84,112.15,26237.0
2018-02-28 11:05:00,112.25,112.39,112.14,112.14,7520.0,112.25,112.39,112.14,112.14,7520.0
2018-02-28 11:10:00,112.04,112.06,111.81,112.06,4982.0,112.04,112.06,111.81,112.06,4982.0
2018-02-28 11:15:00,111.95,112.52,111.95,112.44,10420.0,111.95,112.52,111.95,112.44,10420.0
2018-02-28 11:20:00,112.51,112.92,112.44,112.83,16319.0,112.51,112.92,112.44,112.83,16319.0
2018-02-28 11:25:00,112.79,112.99,112.58,112.68,18597.0,112.79,112.99,112.58,112.68,18597.0
2018-02-28 11:30:00,112.75,112.75,112.26,112.32,7775.0,112.75,112.75,112.26,112.32,7775.0
2018-02-28 11:35:00,112.27,112.46,111.95,111.98,12937.0,112.27,112.46,111.95,111.98,12937.0
2018-02-28 11:40:00,111.94,112.3,111.8,112.27,62815.0,111.94,112.3,111.8,112.27,62815.0
2018-02-28 11:45:00,112.28,112.4,112.01,112.17,5544.0,112.28,112.4,112.01,112.17,5544.0
2018-02-28 11:50:00,112.25,112.48,112.22,112.46,11683.0,112.25,112.48,112.22,112.46,11683.0
2018-02-28 11:55:00,112.4,112.78,112.17,112.78,7314.0,112.4,112.78,112.17,112.78,7314.0
2018-02-28 12:00:00,112.85,112.94,112.56,112.67,10399.0,112.85,112.94,112.56,112.67,10399.0
2018-02-28 12:05:00,112.6,112.8,112.54,112.8,20350.0,112.6,112.8,112.54,112.8,20350.0
2018-02-28 12:10:00,112.86,112.94,112.73,112.94,10991.0,112.86,112.94,112.73,112.94,10991.0
2018-02-28 12:15:00,112.94,112.98,112.73,112.73,5077.0,112.94,112.98,112.73,112.73,5077.0
2018-02-28 12:20:00,112.7,112.74,112.61,112.67,4367.0,112.7,112.74,112.61,112.67,4367.0
2018-02-28 12:25:00,112.71,112.79,112.64,112.72,2950.0,112.71,112.79,112.64,112.72,2950.0
2018-02-28 12:30:00,112.71,112.79,112.61,112.71,8555.0,112.71,112.79,112.61,112.71,8555.0
2018-02-28 12:35:00,112.73,112.94,112.68,112.85,4200.0,112.73,112.94,112.68,112.85,4200.0
2018-02-28 12:40:00,112.91,112.96,112.79,112.96,3002.0,112.91,112.96,112.79,112.96,3002.0
2018-02-28 12:45:00,113.0,113.1,112.88,113.1,12792.0,113.0,113.1,112.88,113.1,12792.0
2018-02-28 12:50:00,113.14,113.2,113.02,113.17,2800.0,113.14,113.2,113.02,113.17,2800.0
2018-02-28 12:55:00,113.22,113.3,113.14,113.15,5361.0,113.22,113.3,113.14,113.15,5361.0
2018-02-28 13:00:00,113.15,113.15,113.0,113.05,2800.0,113.15,113.15,113.0,113.05,2800.0
2018-02-28 13:05:00,113.06,113.29,112.96,113.29,4200.0,113.06,113.29,112.96,113.29,4200.0
2018-02-28 13:10:00,113.17,113.24,113.06,113.07,8119.0,113.17,113.24,113.06,113.07,8119.0
2018-02-28 13:15:00,113.0,113.14,112.95,113.13,2600.0,113.0,113.14,112.95,113.13,2600.0
2018-02-28 13:20:00,113.09,113.25,113.03,113.25,2710.0,113.09,113.25,113.03,113.25,2710.0
2018-02-28 13:25:00,113.25,113.25,113.04,113.15,3855.0,113.25,113.25,113.04,113.15,3855.0
2018-02-28 13:30:00,113.18,113.24,113.11,113.15,6460.0,113.18,113.24,113.11,113.15,6460.0
2018-02-28 13:35:00,113.22,113.28,113.14,113.28,3900.0,113.22,113.28,113.14,113.28,3900.0
2018-02-28 13:40:00,113.28,113.38,113.21,113.31,5840.0,113.28,113.38,113.21,113.31,5840.0
2018-02-28 13:45:00,113.28,113.42,113.28,113.31,8079.0,113.28,113.42,113.28,113.31,8079.0
2018-02-28 13:50:00,113.29,113.48,113.27,113.46,11100.0,113.29,113.48,113.27,113.46,11100.0
2018-02-28 13:55:00,113.43,113.5,113.4,113.43,17401.0,113.43,113.5,113.4,113.43,17401.0
2018-02-28 14:00:00,113.49,113.61,113.28,113.28,6625.0,113.49,113.61,113.28,113.28,6625.0
2018-02-28 14:05:00,113.29,113.32,113.04,113.12,50415.0,113.29,113.32,113.04,113.12,50415.0
2018-02-28 14:10:00,113.12,113.23,113.06,113.17,8539.0,113.12,113.23,113.06,113.17,8539.0
2018-02-28 14:15:00,113.24,113.4,113.24,113.4,7315.0,113.24,113.4,113.24,113.4,7315.0
2018-02-28 14:20:00,113.42,113.5,113.39,113.45,4339.0,113.42,113.5,113.39,113.45,4339.0
2018-02-28 14:25:00,113.43,113.51,113.32,113.39,8250.0,113.43,113.51,113.32,113.39,8250.0
2018-02-28 14:30:00,113.35,113.4,113.21,113.25,11500.0,113.35,113.4,113.21,113.25,11500.0
2018-02-28 14:35:00,113.27,113.33,113.09,113.09,7531.0,113.27,113.33,113.09,113.09,7531.0
2018-02-28 14:40:00,113.13,113.15,112.88,112.88,9879.0,113.13,113.15,112.88,112.88,9879.0
2018-02-28 14:45:00,112.91,113.04,112.85,113.01,12600.0,112.91,113.04,112.85,113.01,12600.0
2018-02-28 14:50:00,113.01,113.06,112.77,113.06,10600.0,113.01,113.06,112.77,113.06,10600.0
2018-02-28 14:55:00,113.07,113.07,112.61,112.63,8288.0,113.07,113.07,112.61,112.63,8288.0
2018-02-28 15:00:00,112.7,112.87,112.36,112.41,15416.0,112.7,112.87,112.36,112.41,15416.0
2018-02-28 15:05:00,112.4,112.42,112.06,112.4,22965.0,112.4,112.42,112.06,112.4,22965.0
2018-02-28 15:10:00,112.45,112.65,112.38,112.65,7808.0,112.45,112.65,112.38,112.65,7808.0
2018-02-28 15:15:00,112.58,112.64,112.42,112.46,17523.0,112.58,112.64,112.42,112.46,17523.0
2018-02-28 15:20:00,112.45,112.55,112.38,112.44,8651.0,112.45,112.55,112.38,112.44,8651.0
2018-02-28 15:25:00,112.48,112.58,112.32,112.44,19513.0,112.48,112.58,112.32,112.44,19513.0
2018-02-28 15:30:00,112.45,112.66,112.45,112.52,17110.0,112.45,112.66,112.45,112.52,17110.0
2018-02-28 15:35:00,112.5,112.7,112.41,112.62,15200.0,112.5,112.7,112.41,112.62,15200.0
2018-02-28 15:40:00,112.6,112.66,112.38,112.45,20809.0,112.6,112.66,112.38,112.45,20809.0
2018-02-28 15:45:00,112.46,112.46,112.14,112.2,48016.0,112.46,112.46,112.14,112.2,48016.0
2018-02-28 15:50:00,112.16,112.34,111.89,111.96,57284.0,112.16,112.34,111.89,111.96,57284.0
2018-02-28 15:55:00,111.95,112.18,111.84,111.84,119113.0,111.95,112.18,111.84,111.84,119113.0
2018-03-01 09:30:00,111.61,112.99,111.61,112.42,35109.0,111.61,112.99,111.61,112.42,35109.0
2018-03-01 09:35:00,112.5,112.5,112.01,112.01,9729.0,112.5,112.5,112.01,112.01,9729.0
2018-03-01 09:40:00,111.89,111.99,110.79,110.83,15351.0,111.89,111.99,110.79,110.83,15351.0
2018-03-01 09:45:00,110.75,111.2,110.69,111.05,12537.0,110.75,111.2,110.69,111.05,12537.0
2018-03-01 09:50:00,111.09,111.34,110.54,110.63,10795.0,111.09,111.34,110.54,110.63,10795.0
2018-03-01 09:55:00,110.51,110.6,110.14,110.31,24171.0,110.51,110.6,110.14,110.31,24171.0
2018-03-01 10:00:00,110.42,111.44,110.3,111.44,5602.0,110.42,111.44,110.3,111.44,5602.0
2018-03-01 10:05:00,111.4,112.09,111.32,111.96,32583.0,111.4,112.09,111.32,111.96,32583.0
2018-03-01 10:10:00,111.95,111.95,111.44,111.79,7416.0,111.95,111.95,111.44,111.79,7416.0
2018-03-01 10:15:00,111.77,111.78,111.28,111.63,17476.0,111.77,111.78,111.28,111.63,17476.0
2018-03-01 10:20:00,111.51,111.53,111.16,111.33,20480.0,111.51,111.53,111.16,111.33,20480.0
2018-03-01 10:25:00,111.27,111.84,111.17,111.84,19292.0,111.27,111.84,111.17,111.84,19292.0
2018-03-01 10:30:00,111.92,112.3,111.92,112.18,13655.0,111.92,112.3,111.92,112.18,13655.0
2018-03-01 10:35:00,112.37,112.58,112.16,112.23,5992.0,112.37,112.58,112.16,112.23,5992.0
2018-03-01 10:40:00,112.37,112.54,111.94,112.09,5230.0,112.37,112.54,111.94,112.09,5230.0
2018-03-01 10:45:00,112.09,112.2,111.59,111.8,5203.0,112.09,112.2,111.59,111.8,5203.0
2018-03-01 10:50:00,111.81,111.94,111.49,111.91,6282.0,111.81,111.94,111.49,111.91,6282.0
2018-03-01 10:55:00,111.95,111.99,111.29,111.29,5541.0,111.95,111.99,111.29,111.29,5541.0
2018-03-01 11:00:00,111.21,111.45,111.15,111.21,6700.0,111.21,111.45,111.15,111.21,6700.0
2018-03-01 11:05:00,111.27,111.47,111.22,111.37,26213.0,111.27,111.47,111.22,111.37,26213.0
2018-03-01 11:10:00,111.31,111.31,110.88,111.21,9000.0,111.31,111.31,110.88,111.21,9000.0
2018-03-01 11:15:00,111.27,111.67,111.27,111.49,7522.0,111.27,111.67,111.27,111.49,7522.0
2018-03-01 11:20:00,111.52,111.52,111.05,111.05,8156.0,111.52,111.52,111.05,111.05,8156.0
2018-03-01 11:25:00,111.03,111.14,110.75,111.09,25396.0,111.03,111.14,110.75,111.09,25396.0
2018-03-01 11:30:00,111.12,111.42,111.12,111.26,2250.0,111.12,111.42,111.12,111.26,2250.0
2018-03-01 11:35:00,111.34,111.49,111.24,111.24,5563.0,111.34,111.49,111.24,111.24,5563.0
2018-03-01 11:40:00,111.27,111.36,111.05,111.36,3121.0,111.27,111.36,111.05,111.36,3121.0
2018-03-01 11:45:00,111.36,111.47,111.06,111.06,7857.0,111.36,111.47,111.06,111.06,7857.0
2018-03-01 11:50:00,111.09,111.59,111.08,111.57,3700.0,111.09,111.59,111.08,111.57,3700.0
2018-03-01 11:55:00,111.57,111.81,111.4,111.59,14820.0,111.57,111.81,111.4,111.59,14820.0
2018-03-01 12:00:00,111.61,111.7,111.29,111.4,8436.0,111.61,111.7,111.29,111.4,8436.0
2018-03-01 12:05:00,111.41,111.54,111.28,111.28,2800.0,111.41,111.54,111.28,111.28,2800.0
2018-03-01 12:10:00,111.36,111.55,111.36,111.48,2100.0,111.36,111.55,111.36,111.48,2100.0
2018-03-01 12:15:00,111.33,111.34,111.08,111.09,5052.0,111.33,111.34,111.08,111.09,5052.0
2018-03-01 12:20:00,111.02,111.13,110.93,110.98,5444.0,111.02,111.13,110.93,110.98,5444.0
2018-03-01 12:25:00,110.95,111.07,110.95,110.98,7564.0,110.95,111.07,110.95,110.98,7564.0
2018-03-01 12:30:00,111.0,111.0,110.7,110.84,7570.0,111.0,111.0,110.7,110.84,7570.0
2018-03-01 12:35:00,110.93,110.98,110.85,110.98,2300.0,110.93,110.98,110.85,110.98,2300.0
2018-03-01 12:40:00,111.06,111.48,110.97,111.34,4436.0,111.06,111.48,110.97,111.34,4436.0
2018-03-01 12:45:00,111.38,111.49,111.2,111.49,5300.0,111.38,111.49,111.2,111.49,5300.0
2018-03-01 12:50:00,111.57,111.57,111.27,111.52,5650.0,111.57,111.57,111.27,111.52,5650.0
2018-03-01 12:55:00,111.46,111.54,111.34,111.45,4100.0,111.46,111.54,111.34,111.45,4100.0
2018-03-01 13:00:00,111.25,111.25,110.68,110.81,7232.0,111.25,111.25,110.68,110.81,7232.0
2018-03-01 13:05:00,110.77,110.96,110.64,110.84,8900.0,110.77,110.96,110.64,110.84,8900.0
2018-03-01 13:10:00,110.79,110.98,110.62,110.98,28261.0,110.79,110.98,110.62,110.98,28261.0
2018-03-01 13:15:00,110.9,111.0,110.38,110.57,28180.0,110.9,111.0,110.38,110.57,28180.0
2018-03-01 13:20:00,110.62,110.62,110.1,110.43,29706.0,110.62,110.62,110.1,110.43,29706.0
2018-03-01 13:25:00,110.62,110.93,110.57,110.73,5921.0,110.62,110.93,110.57,110.73,5921.0
2018-03-01 13:30:00,110.66,110.85,110.41,110.6,6942.0,110.66,110.85,110.41,110.6,6942.0
2018-03-01 13:35:00,110.6,110.76,110.51,110.66,5178.0,110.6,110.76,110.51,110.66,5178.0
2018-03-01 13:40:00,110.65,110.69,110.43,110.45,9350.0,110.65,110.69,110.43,110.45,9350.0
2018-03-01 13:45:00,110.45,110.5,110.22,110.41,8828.0,110.45,110.5,110.22,110.41,8828.0
2018-03-01 13:50:00,110.4,110.64,110.39,110.42,7190.0,110.4,110.64,110.39,110.42,7190.0
2018-03-01 13:55:00,110.39,110.39,110.0,110.01,7482.0,110.39,110.39,110.0,110.01,7482.0
2018-03-01 14:00:00,110.13,110.16,109.77,109.97,59445.0,110.13,110.16,109.77,109.97,59445.0
2018-03-01 14:05:00,109.91,110.03,109.71,109.73,13019.0,109.91,110.03,109.71,109.73,13019.0
2018-03-01 14:10:00,109.68,109.88,109.32,109.51,31804.0,109.68,109.88,109.32,109.51,31804.0
2018-03-01 14:15:00,109.49,110.31,109.44,110.28,16013.0,109.49,110.31,109.44,110.28,16013.0
2018-03-01 14:20:00,110.26,110.62,110.17,110.36,19352.0,110.26,110.62,110.17,110.36,19352.0
2018-03-01 14:25:00,110.32,110.7,110.09,110.7,19698.0,110.32,110.7,110.09,110.7,19698.0
2018-03-01 14:30:00,110.7,110.84,110.23,110.31,14074.0,110.7,110.84,110.23,110.31,14074.0
2018-03-01 14:35:00,110.26,110.26,109.88,109.98,10962.0,110.26,110.26,109.88,109.98,10962.0
2018-03-01 14:40:00,109.99,110.53,109.99,110.41,9876.0,109.99,110.53,109.99,110.41,9876.0
2018-03-01 14:45:00,110.43,110.74,110.42,110.62,11480.0,110.43,110.74,110.42,110.62,11480.0
2018-03-01 14:50:00,110.57,110.91,110.54,110.55,22730.0,110.57,110.91,110.54,110.55,22730.0
2018-03-01 14:55:00,110.65,110.73,110.3,110.41,16978.0,110.65,110.73,110.3,110.41,16978.0
2018-03-01 15:00:00,110.38,110.46,109.77,109.84,24316.0,110.38,110.46,109.77,109.84,24316.0
2018-03-01 15:05:00,109.93,109.98,109.11,109.81,120014.0,109.93,109.98,109.11,109.81,120014.0
2018-03-01 15:10:00,109.93,110.11,109.61,109.96,52169.0,109.93,110.11,109.61,109.96,52169.0
2018-03-01 15:15:00,109.99,110.36,109.8,110.36,22812.0,109.99,110.36,109.8,110.36,22812.0
2018-03-01 15:20:00,110.36,110.44,109.86,110.0,16846.0,110.36,110.44,109.86,110.0,16846.0
2018-03-01 15:25:00,110.05,110.12,109.64,109.76,27832.0,110.05,110.12,109.64,109.76,27832.0
2018-03-01 15:30:00,109.7,109.85,108.74,108.8,57480.0,109.7,109.85,108.74,108.8,57480.0
2018-03-01 15:35:00,108.8,108.88,108.12,108.12,76084.0,108.8,108.88,108.12,108.12,76084.0
2018-03-01 15:40:00,108.11,108.2,107.88,107.91,102759.0,108.11,108.2,107.88,107.91,102759.0
2018-03-01 15:45:00,108.0,108.4,107.85,108.33,59512.0,108.0,108.4,107.85,108.33,59512.0
2018-03-01 15:50:00,108.33,108.62,106.88,106.94,164407.0,108.33,108.62,106.88,106.94,164407.0
2018-03-01 15:55:00,106.91,107.73,106.9,107.56,255595.0,106.91,107.73,106.9,107.56,255595.0
2018-03-02 09:30:00,106.84,107.49,105.81,107.0,42324.0,106.84,107.49,105.81,107.0,42324.0
2018-03-02 09:35:00,106.94,107.0,106.14,107.0,22784.0,106.94,107.0,106.14,107.0,22784.0
2018-03-02 09:40:00,107.0,107.2,106.69,106.74,48894.0,107.0,107.2,106.69,106.74,48894.0
2018-03-02 09:45:00,106.75,107.06,106.26,106.74,37781.0,106.75,107.06,106.26,106.74,37781.0
2018-03-02 09:50:00,106.72,107.84,106.64,107.81,39733.0,106.72,107.84,106.64,107.81,39733.0
2018-03-02 09:55:00,107.84,108.25,107.65,108.03,43067.0,107.84,108.25,107.65,108.03,43067.0
2018-03-02 10:00:00,108.15,108.2,107.68,107.68,31071.0,108.15,108.2,107.68,107.68,31071.0
2018-03-02 10:05:00,107.66,107.74,107.32,107.63,32424.0,107.66,107.74,107.32,107.63,32424.0
2018-03-02 10:10:00,107.61,107.65,107.38,107.54,29616.0,107.61,107.65,107.38,107.54,29616.0
2018-03-02 10:15:00,107.46,107.79,107.22,107.35,28018.0,107.46,107.79,107.22,107.35,28018.0
2018-03-02 10:20:00,107.41,107.95,107.26,107.45,14350.0,107.41,107.95,107.26,107.45,14350.0
2018-03-02 10:25:00,107.51,107.7,107.34,107.4,14140.0,107.51,107.7,107.34,107.4,14140.0
2018-03-02 10:30:00,107.41,108.01,107.32,107.97,17460.0,107.41,108.01,107.32,107.97,17460.0
2018-03-02 10:35:00,107.98,108.38,107.93,108.11,15816.0,107.98,108.38,107.93,108.11,15816.0
2018-03-02 10:40:00,108.17,108.44,107.98,108.3,52936.0,108.17,108.44,107.98,108.3,52936.0
2018-03-02 10:45:00,108.26,108.36,107.65,107.84,18511.0,108.26,108.36,107.65,107.84,18511.0
2018-03-02 10:50:00,107.86,107.92,107.57,107.57,16213.0,107.86,107.92,107.57,107.57,16213.0
2018-03-02 10:55:00,107.63,107.69,107.19,107.2,19121.0,107.63,107.69,107.19,107.2,19121.0
2018-03-02 11:00:00,107.15,107.41,107.09,107.11,16189.0,107.15,107.41,107.09,107.11,16189.0
2018-03-02 11:05:00,107.09,107.1,106.9,106.9,13006.0,107.09,107.1,106.9,106.9,13006.0
2018-03-02 11:10:00,106.9,107.08,106.87,106.97,14966.0,106.9,107.08,106.87,106.97,14966.0
2018-03-02 11:15:00,106.94,107.26,106.91,106.93,16974.0,106.94,107.26,106.91,106.93,16974.0
2018-03-02 11:20:00,106.92,107.27,106.88,107.23,8100.0,106.92,107.27,106.88,107.23,8100.0
2018-03-02 11:25:00,107.27,107.72,107.24,107.57,6600.0,107.27,107.72,107.24,107.57,6600.0
2018-03-02 11:30:00,107.65,107.75,107.39,107.39,8572.0,107.65,107.75,107.39,107.39,8572.0
2018-03-02 11:35:00,107.43,107.43,107.22,107.36,5940.0,107.43,107.43,107.22,107.36,5940.0
2018-03-02 11:40:00,107.31,107.91,107.29,107.65,10300.0,107.31,107.91,107.29,107.65,10300.0
2018-03-02 11:45:00,107.67,108.0,107.64,108.0,4959.0,107.67,108.0,107.64,108.0,4959.0
2018-03-02 11:50:00,108.01,108.13,107.81,107.98,4120.0,108.01,108.13,107.81,107.98,4120.0
2018-03-02 11:55:00,107.91,108.26,107.89,108.26,4637.0,107.91,108.26,107.89,108.26,4637.0
2018-03-02 12:00:00,108.27,108.9,108.14,108.6,18289.0,108.27,108.9,108.14,108.6,18289.0
2018-03-02 12:05:00,108.55,108.81,108.38,108.81,18821.0,108.55,108.81,108.38,108.81,18821.0
2018-03-02 12:10:00,108.86,108.95,108.67,108.7,27010.0,108.86,108.95,108.67,108.7,27010.0
2018-03-02 12:15:00,108.75,109.2,108.75,109.2,21623.0,108.75,109.2,108.75,109.2,21623.0
2018-03-02 12:20:00,109.25,109.55,109.25,109.55,19391.0,109.25,109.55,109.25,109.55,19391.0
2018-03-02 12:25:00,109.56,109.89,109.5,109.89,22586.0,109.56,109.89,109.5,109.89,22586.0
2018-03-02 12:30:00,109.82,109.93,109.34,109.38,10474.0,109.82,109.93,109.34,109.38,10474.0
2018-03-02 12:35:00,109.29,109.29,108.96,109.0,4750.0,109.29,109.29,108.96,109.0,4750.0
2018-03-02 12:40:00,108.88,109.15,108.85,109.12,4600.0,108.88,109.15,108.85,109.12,4600.0
2018-03-02 12:45:00,109.02,109.39,109.01,109.39,4101.0,109.02,109.39,109.01,109.39,4101.0
2018-03-02 12:50:00,109.4,109.51,109.2,109.39,11727.0,109.4,109.51,109.2,109.39,11727.0
2018-03-02 12:55:00,109.37,109.57,109.29,109.52,3000.0,109.37,109.57,109.29,109.52,3000.0
2018-03-02 13:00:00,109.51,109.55,109.41,109.49,3400.0,109.51,109.55,109.41,109.49,3400.0
2018-03-02 13:05:00,109.47,109.76,109.42,109.53,13963.0,109.47,109.76,109.42,109.53,13963.0
2018-03-02 13:10:00,109.51,109.65,109.13,109.17,19110.0,109.51,109.65,109.13,109.17,19110.0
2018-03-02 13:15:00,109.22,109.71,109.16,109.7,9199.0,109.22,109.71,109.16,109.7,9199.0
2018-03-02 13:20:00,109.67,109.73,109.54,109.65,16224.0,109.67,109.73,109.54,109.65,16224.0
2018-03-02 13:25:00,109.58,109.73,109.48,109.53,35610.0,109.58,109.73,109.48,109.53,35610.0
2018-03-02 13:30:00,109.49,109.49,108.75,108.92,11600.0,109.49,109.49,108.75,108.92,11600.0
2018-03-02 13:35:00,108.85,109.04,108.68,108.86,8482.0,108.85,109.04,108.68,108.86,8482.0
2018-03-02 13:40:00,108.84,108.92,108.69,108.78,5400.0,108.84,108.92,108.69,108.78,5400.0
2018-03-02 13:45:00,108.83,109.38,108.83,109.38,10626.0,108.83,109.38,108.83,109.38,10626.0
2018-03-02 13:50:00,109.39,109.72,109.34,109.5,26768.0,109.39,109.72,109.34,109.5,26768.0
2018-03-02 13:55:00,109.48,109.72,109.42,109.7,23550.0,109.48,109.72,109.42,109.7,23550.0
2018-03-02 14:00:00,109.7,109.89,109.64,109.7,10220.0,109.7,109.89,109.64,109.7,10220.0
2018-03-02 14:05:00,109.7,109.7,109.47,109.54,9309.0,109.7,109.7,109.47,109.54,9309.0
2018-03-02 14:10:00,109.58,109.87,109.53,109.76,8869.0,109.58,109.87,109.53,109.76,8869.0
2018-03-02 14:15:00,109.77,109.86,109.5,109.59,10300.0,109.77,109.86,109.5,109.59,10300.0
2018-03-02 14:20:00,109.45,109.67,109.42,109.54,4275.0,109.45,109.67,109.42,109.54,4275.0
2018-03-02 14:25:00,109.54,110.12,109.53,110.05,18208.0,109.54,110.12,109.53,110.05,18208.0
2018-03-02 14:30:00,110.04,110.24,109.83,109.83,9027.0,110.04,110.24,109.83,109.83,9027.0
2018-03-02 14:35:00,109.87,110.44,109.87,110.44,6947.0,109.87,110.44,109.87,110.44,6947.0
2018-03-02 14:40:00,110.34,110.47,110.2,110.25,5816.0,110.34,110.47,110.2,110.25,5816.0
2018-03-02 14:45:00,110.36,110.71,110.14,110.35,11573.0,110.36,110.71,110.14,110.35,11573.0
2018-03-02 14:50:00,110.38,110.62,110.31,110.35,9574.0,110.38,110.62,110.31,110.35,9574.0
2018-03-02 14:55:00,110.27,110.37,110.12,110.12,5323.0,110.27,110.37,110.12,110.12,5323.0
2018-03-02 15:00:00,110.1,110.18,109.86,110.09,10250.0,110.1,110.18,109.86,110.09,10250.0
2018-03-02 15:05:00,110.12,110.37,109.99,110.37,10214.0,110.12,110.37,109.99,110.37,10214.0
2018-03-02 15:10:00,110.37,110.46,110.29,110.45,6330.0,110.37,110.46,110.29,110.45,6330.0
2018-03-02 15:15:00,110.4,110.72,110.26,110.66,7311.0,110.4,110.72,110.26,110.66,7311.0
2018-03-02 15:20:00,110.74,110.8,110.51,110.75,7529.0,110.74,110.8,110.51,110.75,7529.0
2018-03-02 15:25:00,110.7,110.83,110.69,110.74,10375.0,110.7,110.83,110.69,110.74,10375.0
2018-03-02 15:30:00,110.75,110.82,110.68,110.72,14815.0,110.75,110.82,110.68,110.72,14815.0
2018-03-02 15:35:00,110.71,111.08,110.64,111.08,17477.0,110.71,111.08,110.64,111.08,17477.0
2018-03-02 15:40:00,111.01,111.21,110.97,110.97,28242.0,111.01,111.21,110.97,110.97,28242.0
2018-03-02 15:45:00,110.95,110.99,110.55,110.6,20116.0,110.95,110.99,110.55,110.6,20116.0
2018-03-02 15:50:00,110.68,111.14,110.68,111.0,55747.0,110.68,111.14,110.68,111.0,55747.0
2018-03-02 15:55:00,110.99,111.09,110.7,110.75,93763.0,110.99,111.09,110.7,110.75,93763.0
2018-03-05 09:30:00,110.03,110.54,110.0,110.44,17695.0,110.03,110.54,110.0,110.44,17695.0
2018-03-05 09:35:00,110.42,110.42,109.77,110.24,13458.0,110.42,110.42,109.77,110.24,13458.0
2018-03-05 09:40:00,110.34,110.37,109.77,109.9,7901.0,110.34,110.37,109.77,109.9,7901.0
2018-03-05 09:45:00,109.9,110.17,109.73,109.89,26851.0,109.9,110.17,109.73,109.89,26851.0
2018-03-05 09:50:00,109.86,110.08,109.7,110.01,8255.0,109.86,110.08,109.7,110.01,8255.0
2018-03-05 09:55:00,109.93,110.23,109.91,110.17,12250.0,109.93,110.23,109.91,110.17,12250.0
2018-03-05 10:00:00,110.14,110.52,110.1,110.46,14468.0,110.14,110.52,110.1,110.46,14468.0
2018-03-05 10:05:00,110.5,110.58,110.3,110.3,7517.0,110.5,110.58,110.3,110.3,7517.0
2018-03-05 10:10:00,110.32,110.32,109.86,110.0,10192.0,110.32,110.32,109.86,110.0,10192.0
2018-03-05 10:15:00,109.96,110.13,109.43,109.6,20260.0,109.96,110.13,109.43,109.6,20260.0
2018-03-05 10:20:00,109.7,110.13,109.7,110.03,6500.0,109.7,110.13,109.7,110.03,6500.0
2018-03-05 10:25:00,110.02,110.02,109.77,109.97,5091.0,110.02,110.02,109.77,109.97,5091.0
2018-03-05 10:30:00,110.06,110.28,109.85,110.16,13527.0,110.06,110.28,109.85,110.16,13527.0
2018-03-05 10:35:00,110.14,110.52,110.14,110.49,7150.0,110.14,110.52,110.14,110.49,7150.0
2018-03-05 10:40:00,110.48,110.71,110.29,110.6,15855.0,110.48,110.71,110.29,110.6,15855.0
2018-03-05 10:45:00,110.6,110.77,110.48,110.6,7700.0,110.6,110.77,110.48,110.6,7700.0
2018-03-05 10:50:00,110.61,110.73,110.51,110.55,5181.0,110.61,110.73,110.51,110.55,5181.0
2018-03-05 10:55:00,110.55,111.03,110.55,110.97,3700.0,110.55,111.03,110.55,110.97,3700.0
2018-03-05 11:00:00,110.97,111.14,110.85,110.89,8789.0,110.97,111.14,110.85,110.89,8789.0
2018-03-05 11:05:00,110.86,111.23,110.76,111.17,9950.0,110.86,111.23,110.76,111.17,9950.0
2018-03-05 11:10:00,111.2,111.4,110.96,111.3,8607.0,111.2,111.4,110.96,111.3,8607.0
2018-03-05 11:15:00,111.23,111.25,110.97,111.23,4800.0,111.23,111.25,110.97,111.23,4800.0
2018-03-05 11:20:00,111.27,111.42,111.2,111.33,5200.0,111.27,111.42,111.2,111.33,5200.0
2018-03-05 11:25:00,111.29,111.43,111.26,111.3,5400.0,111.29,111.43,111.26,111.3,5400.0
2018-03-05 11:30:00,111.34,111.9,111.29,111.85,15100.0,111.34,111.9,111.29,111.85,15100.0
2018-03-05 11:35:00,111.87,112.0,111.77,111.98,25907.0,111.87,112.0,111.77,111.98,25907.0
2018-03-05 11:40:00,112.0,112.06,111.71,111.8,12637.0,112.0,112.06,111.71,111.8,12637.0
2018-03-05 11:45:00,111.82,112.19,111.82,112.02,34731.0,111.82,112.19,111.82,112.02,34731.0
2018-03-05 11:50:00,112.07,112.44,112.02,112.02,9878.0,112.07,112.44,112.02,112.02,9878.0
2018-03-05 11:55:00,112.01,112.37,112.0,112.27,5850.0,112.01,112.37,112.0,112.27,5850.0
2018-03-05 12:00:00,112.28,112.63,112.28,112.58,11420.0,112.28,112.63,112.28,112.58,11420.0
2018-03-05 12:05:00,112.6,112.6,112.35,112.51,9971.0,112.6,112.6,112.35,112.51,9971.0
2018-03-05 12:10:00,112.54,112.82,112.52,112.56,26756.0,112.54,112.82,112.52,112.56,26756.0
2018-03-05 12:15:00,112.48,112.55,112.32,112.34,4018.0,112.48,112.55,112.32,112.34,4018.0
2018-03-05 12:20:00,112.1,112.13,111.84,111.84,11300.0,112.1,112.13,111.84,111.84,11300.0
2018-03-05 12:25:00,111.81,112.09,111.81,112.09,4600.0,111.81,112.09,111.81,112.09,4600.0
2018-03-05 12:30:00,112.13,112.13,111.87,111.98,4815.0,112.13,112.13,111.87,111.98,4815.0
2018-03-05 12:35:00,111.9,112.1,111.9,112.09,3400.0,111.9,112.1,111.9,112.09,3400.0
2018-03-05 12:40:00,112.06,112.15,111.96,112.0,9340.0,112.06,112.15,111.96,112.0,9340.0
2018-03-05 12:45:00,112.02,112.16,111.9,111.94,12247.0,112.02,112.16,111.9,111.94,12247.0
2018-03-05 12:50:00,111.89,111.96,111.87,111.92,2400.0,111.89,111.96,111.87,111.92,2400.0
2018-03-05 12:55:00,111.91,112.08,111.91,112.04,2710.0,111.91,112.08,111.91,112.04,2710.0
2018-03-05 13:00:00,112.09,112.39,112.08,112.35,4070.0,112.09,112.39,112.08,112.35,4070.0
2018-03-05 13:05:00,112.29,112.61,112.27,112.61,10915.0,112.29,112.61,112.27,112.61,10915.0
2018-03-05 13:10:00,112.61,112.76,112.61,112.67,7173.0,112.61,112.76,112.61,112.67,7173.0
2018-03-05 13:15:00,112.7,112.71,112.47,112.47,4874.0,112.7,112.71,112.47,112.47,4874.0
2018-03-05 13:20:00,112.44,112.57,112.42,112.48,4791.0,112.44,112.57,112.42,112.48,4791.0
2018-03-05 13:25:00,112.54,112.54,112.15,112.17,5400.0,112.54,112.54,112.15,112.17,5400.0
2018-03-05 13:30:00,112.14,112.33,111.93,112.05,11064.0,112.14,112.33,111.93,112.05,11064.0
2018-03-05 13:35:00,112.09,112.14,111.92,112.14,8999.0,112.09,112.14,111.92,112.14,8999.0
2018-03-05 13:40:00,112.13,112.46,112.11,112.3,4200.0,112.13,112.46,112.11,112.3,4200.0
2018-03-05 13:45:00,112.2,112.29,112.08,112.28,6368.0,112.2,112.29,112.08,112.28,6368.0
2018-03-05 13:50:00,112.28,112.41,112.25,112.27,5530.0,112.28,112.41,112.25,112.27,5530.0
2018-03-05 13:55:00,112.25,112.33,112.18,112.18,10303.0,112.25,112.33,112.18,112.18,10303.0
2018-03-05 14:00:00,112.16,112.4,112.13,112.25,11118.0,112.16,112.4,112.13,112.25,11118.0
2018-03-05 14:05:00,112.18,112.19,112.06,112.06,3625.0,112.18,112.19,112.06,112.06,3625.0
2018-03-05 14:10:00,112.1,112.14,111.7,111.7,6500.0,112.1,112.14,111.7,111.7,6500.0
2018-03-05 14:15:00,111.71,111.87,111.63,111.63,7816.0,111.71,111.87,111.63,111.63,7816.0
2018-03-05 14:20:00,111.64,111.8,111.51,111.76,7395.0,111.64,111.8,111.51,111.76,7395.0
2018-03-05 14:25:00,111.86,112.04,111.86,111.95,4834.0,111.86,112.04,111.86,111.95,4834.0
2018-03-05 14:30:00,112.01,112.14,111.88,112.07,6950.0,112.01,112.14,111.88,112.07,6950.0
2018-03-05 14:35:00,112.01,112.15,111.9,112.05,6000.0,112.01,112.15,111.9,112.05,6000.0
2018-03-05 14:40:00,112.06,112.23,112.04,112.22,5314.0,112.06,112.23,112.04,112.22,5314.0
2018-03-05 14:45:00,112.18,112.32,112.15,112.32,3200.0,112.18,112.32,112.15,112.32,3200.0
2018-03-05 14:50:00,112.33,112.33,112.21,112.29,4000.0,112.33,112.33,112.21,112.29,4000.0
2018-03-05 14:55:00,112.26,112.53,112.25,112.53,8630.0,112.26,112.53,112.25,112.53,8630.0
2018-03-05 15:00:00,112.51,112.52,112.32,112.4,13027.0,112.51,112.52,112.32,112.4,13027.0
2018-03-05 15:05:00,112.36,112.45,112.19,112.25,13660.0,112.36,112.45,112.19,112.25,13660.0
2018-03-05 15:10:00,112.17,112.38,112.17,112.28,7822.0,112.17,112.38,112.17,112.28,7822.0
2018-03-05 15:15:00,112.29,112.33,112.2,112.33,6908.0,112.29,112.33,112.2,112.33,6908.0
2018-03-05 15:20:00,112.34,112.37,112.15,112.26,11314.0,112.34,112.37,112.15,112.26,11314.0
2018-03-05 15:25:00,112.23,112.23,111.94,111.94,9531.0,112.23,112.23,111.94,111.94,9531.0
2018-03-05 15:30:00,111.95,112.09,111.91,112.03,20683.0,111.95,112.09,111.91,112.03,20683.0
2018-03-05 15:35:00,112.04,112.24,112.02,112.22,8550.0,112.04,112.24,112.02,112.22,8550.0
2018-03-05 15:40:00,112.23,112.37,112.15,112.3,31078.0,112.23,112.37,112.15,112.3,31078.0
2018-03-05 15:45:00,112.36,112.41,112.32,112.36,11771.0,112.36,112.41,112.32,112.36,11771.0
2018-03-05 15:50:00,112.4,112.4,111.92,112.09,34606.0,112.4,112.4,111.92,112.09,34606.0
2018-03-05 15:55:00,112.08,112.15,111.9,111.97,37657.0,112.08,112.15,111.9,111.97,37657.0
2018-03-06 09:30:00,112.38,112.97,112.01,112.8,40893.0,112.38,112.97,112.01,112.8,40893.0
2018-03-06 09:35:00,112.82,112.85,111.95,111.95,19745.0,112.82,112.85,111.95,111.95,19745.0
2018-03-06 09:40:00,112.02,112.06,111.39,111.4,21297.0,112.02,112.06,111.39,111.4,21297.0
2018-03-06 09:45:00,111.33,112.02,110.93,111.93,29499.0,111.33,112.02,110.93,111.93,29499.0
2018-03-06 09:50:00,111.88,112.04,111.46,111.7,18325.0,111.88,112.04,111.46,111.7,18325.0
2018-03-06 09:55:00,111.7,111.98,111.57,111.79,9260.0,111.7,111.98,111.57,111.79,9260.0
2018-03-06 10:00:00,111.79,112.0,111.5,111.5,8000.0,111.79,112.0,111.5,111.5,8000.0
2018-03-06 10:05:00,111.51,111.85,111.37,111.39,15586.0,111.51,111.85,111.37,111.39,15586.0
2018-03-06 10:10:00,111.41,111.74,111.01,111.74,12711.0,111.41,111.74,111.01,111.74,12711.0
2018-03-06 10:15:00,111.61,111.61,111.2,111.48,9405.0,111.61,111.61,111.2,111.48,9405.0
2018-03-06 10:20:00,111.4,111.8,111.3,111.8,11323.0,111.4,111.8,111.3,111.8,11323.0
2018-03-06 10:25:00,111.81,112.08,111.8,111.99,19820.0,111.81,112.08,111.8,111.99,19820.0
2018-03-06 10:30:00,111.99,112.06,111.6,111.6,40986.0,111.99,112.06,111.6,111.6,40986.0
2018-03-06 10:35:00,111.62,111.65,111.1,111.29,10351.0,111.62,111.65,111.1,111.29,10351.0
2018-03-06 10:40:00,111.24,111.66,111.2,111.61,3200.0,111.24,111.66,111.2,111.61,3200.0
2018-03-06 10:45:00,111.65,111.65,110.66,110.84,18636.0,111.65,111.65,110.66,110.84,18636.0
2018-03-06 10:50:00,110.89,110.92,110.58,110.59,14382.0,110.89,110.92,110.58,110.59,14382.0
2018-03-06 10:55:00,110.64,110.93,110.06,110.38,23589.0,110.64,110.93,110.06,110.38,23589.0
2018-03-06 11:00:00,110.3,110.66,110.15,110.55,9456.0,110.3,110.66,110.15,110.55,9456.0
2018-03-06 11:05:00,110.61,110.95,110.6,110.9,7447.0,110.61,110.95,110.6,110.9,7447.0
2018-03-06 11:10:00,110.84,111.12,110.73,111.12,12530.0,110.84,111.12,110.73,111.12,12530.0
2018-03-06 11:15:00,111.0,111.01,110.46,110.9,12746.0,111.0,111.01,110.46,110.9,12746.0
2018-03-06 11:20:00,110.82,110.83,110.44,110.47,6551.0,110.82,110.83,110.44,110.47,6551.0
2018-03-06 11:25:00,110.39,110.54,110.12,110.25,19894.0,110.39,110.54,110.12,110.25,19894.0
2018-03-06 11:30:00,110.31,110.54,110.18,110.39,12784.0,110.31,110.54,110.18,110.39,12784.0
2018-03-06 11:35:00,110.3,110.45,109.93,110.0,28485.0,110.3,110.45,109.93,110.0,28485.0
2018-03-06 11:40:00,109.94,110.25,109.7,110.1,19154.0,109.94,110.25,109.7,110.1,19154.0
2018-03-06 11:45:00,110.03,110.13,109.84,109.84,42142.0,110.03,110.13,109.84,109.84,42142.0
2018-03-06 11:50:00,109.84,109.92,109.42,109.42,35836.0,109.84,109.92,109.42,109.42,35836.0
2018-03-06 11:55:00,109.4,109.8,109.05,109.8,40316.0,109.4,109.8,109.05,109.8,40316.0
2018-03-06 12:00:00,109.69,109.91,109.63,109.88,16603.0,109.69,109.91,109.63,109.88,16603.0
2018-03-06 12:05:00,109.85,109.93,109.37,109.4,14827.0,109.85,109.93,109.37,109.4,14827.0
2018-03-06 12:10:00,109.39,109.73,109.33,109.66,8789.0,109.39,109.73,109.33,109.66,8789.0
2018-03-06 12:15:00,109.66,109.86,109.49,109.86,7551.0,109.66,109.86,109.49,109.86,7551.0
2018-03-06 12:20:00,109.93,110.08,109.63,109.64,21019.0,109.93,110.08,109.63,109.64,21019.0
2018-03-06 12:25:00,109.74,109.74,109.41,109.57,11706.0,109.74,109.74,109.41,109.57,11706.0
2018-03-06 12:30:00,109.62,109.82,109.61,109.82,4800.0,109.62,109.82,109.61,109.82,4800.0
2018-03-06 12:35:00,109.82,110.19,109.78,110.13,13250.0,109.82,110.19,109.78,110.13,13250.0
2018-03-06 12:40:00,110.15,110.32,110.09,110.27,24459.0,110.15,110.32,110.09,110.27,24459.0
2018-03-06 12:45:00,110.26,110.38,110.14,110.3,5804.0,110.26,110.38,110.14,110.3,5804.0
2018-03-06 12:50:00,110.43,110.55,110.42,110.54,9102.0,110.43,110.55,110.42,110.54,9102.0
2018-03-06 12:55:00,110.58,110.79,110.49,110.75,7950.0,110.58,110.79,110.49,110.75,7950.0
2018-03-06 13:00:00,110.77,110.8,110.57,110.61,8555.0,110.77,110.8,110.57,110.61,8555.0
2018-03-06 13:05:00,110.61,110.75,110.61,110.7,4898.0,110.61,110.75,110.61,110.7,4898.0
2018-03-06 13:10:00,110.74,110.81,110.7,110.8,10047.0,110.74,110.81,110.7,110.8,10047.0
2018-03-06 13:15:00,110.78,110.86,110.36,110.43,12145.0,110.78,110.86,110.36,110.43,12145.0
2018-03-06 13:20:00,110.48,110.48,110.24,110.43,10816.0,110.48,110.48,110.24,110.43,10816.0
2018-03-06 13:25:00,110.43,110.43,110.13,110.23,10561.0,110.43,110.43,110.13,110.23,10561.0
2018-03-06 13:30:00,110.23,110.35,110.04,110.12,10800.0,110.23,110.35,110.04,110.12,10800.0
2018-03-06 13:35:00,110.08,110.14,110.01,110.04,10169.0,110.08,110.14,110.01,110.04,10169.0
2018-03-06 13:40:00,110.05,110.16,110.02,110.07,6800.0,110.05,110.16,110.02,110.07,6800.0
2018-03-06 13:45:00,110.04,110.04,109.62,109.62,10339.0,110.04,110.04,109.62,109.62,10339.0
2018-03-06 13:50:00,109.6,109.8,109.59,109.79,12384.0,109.6,109.8,109.59,109.79,12384.0
2018-03-06 13:55:00,109.83,110.07,109.73,110.07,10818.0,109.83,110.07,109.73,110.07,10818.0
2018-03-06 14:00:00,110.07,110.14,110.0,110.01,5224.0,110.07,110.14,110.0,110.01,5224.0
2018-03-06 14:05:00,109.98,109.99,109.63,109.75,6803.0,109.98,109.99,109.63,109.75,6803.0
2018-03-06 14:10:00,109.7,109.79,109.57,109.65,7965.0,109.7,109.79,109.57,109.65,7965.0
2018-03-06 14:15:00,109.7,109.79,109.58,109.79,6462.0,109.7,109.79,109.58,109.79,6462.0
2018-03-06 14:20:00,109.78,109.98,109.76,109.94,9100.0,109.78,109.98,109.76,109.94,9100.0
2018-03-06 14:25:00,109.98,110.02,109.89,109.91,9861.0,109.98,110.02,109.89,109.91,9861.0
2018-03-06 14:30:00,109.93,110.06,109.93,110.01,9225.0,109.93,110.06,109.93,110.01,9225.0
2018-03-06 14:35:00,110.02,110.14,110.01,110.14,6922.0,110.02,110.14,110.01,110.14,6922.0
2018-03-06 14:40:00,110.14,110.24,110.08,110.24,23856.0,110.14,110.24,110.08,110.24,23856.0
2018-03-06 14:45:00,110.23,110.77,110.21,110.77,14602.0,110.23,110.77,110.21,110.77,14602.0
2018-03-06 14:50:00,110.72,110.86,110.67,110.75,15213.0,110.72,110.86,110.67,110.75,15213.0
2018-03-06 14:55:00,110.75,110.77,110.44,110.5,14573.0,110.75,110.77,110.44,110.5,14573.0
2018-03-06 15:00:00,110.48,110.48,110.12,110.16,17357.0,110.48,110.48,110.12,110.16,17357.0
2018-03-06 15:05:00,110.14,110.21,110.05,110.17,12612.0,110.14,110.21,110.05,110.17,12612.0
2018-03-06 15:10:00,110.11,110.21,110.06,110.2,12994.0,110.11,110.21,110.06,110.2,12994.0
2018-03-06 15:15:00,110.2,110.29,110.19,110.29,11700.0,110.2,110.29,110.19,110.29,11700.0
2018-03-06 15:20:00,110.29,110.44,110.21,110.21,16247.0,110.29,110.44,110.21,110.21,16247.0
2018-03-06 15:25:00,110.21,110.31,110.15,110.27,14100.0,110.21,110.31,110.15,110.27,14100.0
2018-03-06 15:30:00,110.29,110.45,110.29,110.42,16574.0,110.29,110.45,110.29,110.42,16574.0
2018-03-06 15:35:00,110.43,110.5,110.38,110.44,15700.0,110.43,110.5,110.38,110.44,15700.0
2018-03-06 15:40:00,110.47,110.51,110.29,110.35,37755.0,110.47,110.51,110.29,110.35,37755.0
2018-03-06 15:45:00,110.33,110.51,110.04,110.18,35898.0,110.33,110.51,110.04,110.18,35898.0
2018-03-06 15:50:00,110.22,110.64,110.22,110.6,57367.0,110.22,110.64,110.22,110.6,57367.0
2018-03-06 15:55:00,110.56,110.76,110.46,110.68,128920.0,110.56,110.76,110.46,110.68,128920.0
2018-03-07 09:30:00,109.62,110.1,109.26,109.69,38111.0,109.62,110.1,109.26,109.69,38111.0
2018-03-07 09:35:00,109.69,110.26,109.47,110.0,20993.0,109.69,110.26,109.47,110.0,20993.0
2018-03-07 09:40:00,110.0,110.35,109.9,110.12,10283.0,110.0,110.35,109.9,110.12,10283.0
2018-03-07 09:45:00,110.03,110.46,109.92,110.04,12150.0,110.03,110.46,109.92,110.04,12150.0
2018-03-07 09:50:00,110.04,110.13,109.5,109.51,31267.0,110.04,110.13,109.5,109.51,31267.0
2018-03-07 09:55:00,109.51,110.21,109.51,109.9,18537.0,109.51,110.21,109.51,109.9,18537.0
2018-03-07 10:00:00,109.9,110.1,109.76,109.92,18522.0,109.9,110.1,109.76,109.92,18522.0
2018-03-07 10:05:00,110.03,110.03,109.6,109.96,17423.0,110.03,110.03,109.6,109.96,17423.0
2018-03-07 10:10:00,109.93,109.96,109.5,109.53,59247.0,109.93,109.96,109.5,109.53,59247.0
2018-03-07 10:15:00,109.55,109.74,109.46,109.74,17837.0,109.55,109.74,109.46,109.74,17837.0
2018-03-07 10:20:00,109.71,109.84,109.6,109.71,31542.0,109.71,109.84,109.6,109.71,31542.0
2018-03-07 10:25:00,109.72,109.92,109.53,109.53,29657.0,109.72,109.92,109.53,109.53,29657.0
2018-03-07 10:30:00,109.62,109.7,109.25,109.64,25193.0,109.62,109.7,109.25,109.64,25193.0
2018-03-07 10:35:00,109.64,109.68,109.23,109.25,59769.0,109.64,109.68,109.23,109.25,59769.0
2018-03-07 10:40:00,109.25,109.51,109.13,109.29,34823.0,109.25,109.51,109.13,109.29,34823.0
2018-03-07 10:45:00,109.25,109.28,109.04,109.16,16732.0,109.25,109.28,109.04,109.16,16732.0
2018-03-07 10:50:00,109.14,109.23,109.04,109.11,30786.0,109.14,109.23,109.04,109.11,30786.0
2018-03-07 10:55:00,109.14,109.17,108.7,109.01,37734.0,109.14,109.17,108.7,109.01,37734.0
2018-03-07 11:00:00,109.02,109.2,108.96,109.03,29365.0,109.02,109.2,108.96,109.03,29365.0
2018-03-07 11:05:00,109.04,109.4,108.87,109.19,37358.0,109.04,109.4,108.87,109.19,37358.0
2018-03-07 11:10:00,109.17,109.27,109.06,109.15,31806.0,109.17,109.27,109.06,109.15,31806.0
2018-03-07 11:15:00,109.18,109.19,108.66,108.66,17224.0,109.18,109.19,108.66,108.66,17224.0
2018-03-07 11:20:00,108.62,108.89,108.48,108.83,29764.0,108.62,108.89,108.48,108.83,29764.0
2018-03-07 11:25:00,108.88,109.08,108.78,108.92,19648.0,108.88,109.08,108.78,108.92,19648.0
2018-03-07 11:30:00,108.91,109.41,108.91,109.31,15972.0,108.91,109.41,108.91,109.31,15972.0
2018-03-07 11:35:00,109.35,109.61,109.35,109.55,11547.0,109.35,109.61,109.35,109.55,11547.0
2018-03-07 11:40:00,109.6,109.69,109.31,109.31,13953.0,109.6,109.69,109.31,109.31,13953.0
2018-03-07 11:45:00,109.3,109.47,109.09,109.09,8919.0,109.3,109.47,109.09,109.09,8919.0
2018-03-07 11:50:00,109.19,109.21,108.82,108.83,52511.0,109.19,109.21,108.82,108.83,52511.0
2018-03-07 11:55:00,108.88,109.0,108.25,108.25,19334.0,108.88,109.0,108.25,108.25,19334.0
2018-03-07 12:00:00,108.28,108.62,108.27,108.35,38920.0,108.28,108.62,108.27,108.35,38920.0
2018-03-07 12:05:00,108.39,108.8,108.35,108.62,33804.0,108.39,108.8,108.35,108.62,33804.0
2018-03-07 12:10:00,108.64,108.82,108.5,108.82,13579.0,108.64,108.82,108.5,108.82,13579.0
2018-03-07 12:15:00,108.82,109.38,108.82,109.32,7820.0,108.82,109.38,108.82,109.32,7820.0
2018-03-07 12:20:00,109.24,109.27,108.97,109.08,7472.0,109.24,109.27,108.97,109.08,7472.0
2018-03-07 12:25:00,109.09,109.26,109.0,109.19,5087.0,109.09,109.26,109.0,109.19,5087.0
2018-03-07 12:30:00,109.15,109.35,109.12,109.18,8073.0,109.15,109.35,109.12,109.18,8073.0
2018-03-07 12:35:00,109.26,109.26,109.05,109.15,4581.0,109.26,109.26,109.05,109.15,4581.0
2018-03-07 12:40:00,109.24,109.49,109.13,109.33,10255.0,109.24,109.49,109.13,109.33,10255.0
2018-03-07 12:45:00,109.41,109.81,109.41,109.59,17486.0,109.41,109.81,109.41,109.59,17486.0
2018-03-07 12:50:00,109.57,109.74,109.56,109.63,3700.0,109.57,109.74,109.56,109.63,3700.0
2018-03-07 12:55:00,109.65,109.9,109.63,109.81,3300.0,109.65,109.9,109.63,109.81,3300.0
2018-03-07 13:00:00,109.73,109.77,109.4,109.42,5918.0,109.73,109.77,109.4,109.42,5918.0
2018-03-07 13:05:00,109.39,109.51,109.23,109.51,4196.0,109.39,109.51,109.23,109.51,4196.0
2018-03-07 13:10:00,109.61,109.71,109.37,109.52,5549.0,109.61,109.71,109.37,109.52,5549.0
2018-03-07 13:15:00,109.52,109.7,109.43,109.7,6235.0,109.52,109.7,109.43,109.7,6235.0
2018-03-07 13:20:00,109.67,109.9,109.66,109.9,3987.0,109.67,109.9,109.66,109.9,3987.0
2018-03-07 13:25:00,109.91,110.14,109.87,110.09,6520.0,109.91,110.14,109.87,110.09,6520.0
2018-03-07 13:30:00,110.13,110.19,109.97,110.03,5503.0,110.13,110.19,109.97,110.03,5503.0
2018-03-07 13:35:00,110.03,110.1,109.96,109.98,5250.0,110.03,110.1,109.96,109.98,5250.0
2018-03-07 13:40:00,109.98,110.01,109.86,109.93,5775.0,109.98,110.01,109.86,109.93,5775.0
2018-03-07 13:45:00,109.96,110.07,109.87,110.07,9101.0,109.96,110.07,109.87,110.07,9101.0
2018-03-07 13:50:00,110.09,110.2,110.06,110.18,3401.0,110.09,110.2,110.06,110.18,3401.0
2018-03-07 13:55:00,110.18,110.23,110.01,110.23,6613.0,110.18,110.23,110.01,110.23,6613.0
2018-03-07 14:00:00,110.14,110.25,110.06,110.18,6446.0,110.14,110.25,110.06,110.18,6446.0
2018-03-07 14:05:00,110.22,110.33,110.12,110.28,3147.0,110.22,110.33,110.12,110.28,3147.0
2018-03-07 14:10:00,110.34,110.69,110.34,110.59,6452.0,110.34,110.69,110.34,110.59,6452.0
2018-03-07 14:15:00,110.64,110.82,110.62,110.72,7484.0,110.64,110.82,110.62,110.72,7484.0
2018-03-07 14:20:00,110.72,110.91,110.69,110.91,6930.0,110.72,110.91,110.69,110.91,6930.0
2018-03-07 14:25:00,110.97,110.97,110.51,110.51,9000.0,110.97,110.97,110.51,110.51,9000.0
2018-03-07 14:30:00,110.5,110.79,110.5,110.7,5456.0,110.5,110.79,110.5,110.7,5456.0
2018-03-07 14:35:00,110.7,110.84,110.69,110.71,2350.0,110.7,110.84,110.69,110.71,2350.0
2018-03-07 14:40:00,110.78,110.82,110.54,110.54,8201.0,110.78,110.82,110.54,110.54,8201.0
2018-03-07 14:45:00,110.53,110.63,110.36,110.47,6800.0,110.53,110.63,110.36,110.47,6800.0
2018-03-07 14:50:00,110.5,110.58,110.04,110.18,12526.0,110.5,110.58,110.04,110.18,12526.0
2018-03-07 14:55:00,110.14,110.47,110.14,110.31,7249.0,110.14,110.47,110.14,110.31,7249.0
2018-03-07 15:00:00,110.32,110.58,110.32,110.58,5000.0,110.32,110.58,110.32,110.58,5000.0
2018-03-07 15:05:00,110.61,110.87,110.59,110.76,16094.0,110.61,110.87,110.59,110.76,16094.0
2018-03-07 15:10:00,110.78,111.0,110.72,110.81,44391.0,110.78,111.0,110.72,110.81,44391.0
2018-03-07 15:15:00,110.83,111.0,110.8,110.88,12856.0,110.83,111.0,110.8,110.88,12856.0
2018-03-07 15:20:00,110.95,111.08,110.86,111.04,9300.0,110.95,111.08,110.86,111.04,9300.0
2018-03-07 15:25:00,111.09,111.17,110.88,111.04,8450.0,111.09,111.17,110.88,111.04,8450.0
2018-03-07 15:30:00,111.05,111.08,110.84,110.84,14464.0,111.05,111.08,110.84,110.84,14464.0
2018-03-07 15:35:00,110.82,111.06,110.8,110.88,16619.0,110.82,111.06,110.8,110.88,16619.0
2018-03-07 15:40:00,110.89,111.32,110.89,111.18,25118.0,110.89,111.32,110.89,111.18,25118.0
2018-03-07 15:45:00,111.16,111.39,111.08,111.34,39621.0,111.16,111.39,111.08,111.34,39621.0
2018-03-07 15:50:00,111.34,111.34,110.84,110.84,61860.0,111.34,111.34,110.84,110.84,61860.0
2018-03-07 15:55:00,110.88,110.98,110.79,110.95,79363.0,110.88,110.98,110.79,110.95,79363.0
2018-03-08 09:30:00,111.61,112.01,111.22,111.56,41763.0,111.61,112.01,111.22,111.56,41763.0
2018-03-08 09:35:00,111.64,111.69,110.99,111.0,50932.0,111.64,111.69,110.99,111.0,50932.0
2018-03-08 09:40:00,111.04,111.04,110.53,110.53,55138.0,111.04,111.04,110.53,110.53,55138.0
2018-03-08 09:45:00,110.71,110.9,110.21,110.71,65191.0,110.71,110.9,110.21,110.71,65191.0
2018-03-08 09:50:00,110.71,111.15,110.71,110.95,15117.0,110.71,111.15,110.71,110.95,15117.0
2018-03-08 09:55:00,110.95,110.97,110.5,110.61,83218.0,110.95,110.97,110.5,110.61,83218.0
2018-03-08 10:00:00,110.54,110.96,110.5,110.53,50328.0,110.54,110.96,110.5,110.53,50328.0
2018-03-08 10:05:00,110.53,110.8,110.48,110.71,19133.0,110.53,110.8,110.48,110.71,19133.0
2018-03-08 10:10:00,110.62,111.27,110.62,111.16,9312.0,110.62,111.27,110.62,111.16,9312.0
2018-03-08 10:15:00,111.21,111.45,110.95,110.96,47161.0,111.21,111.45,110.95,110.96,47161.0
2018-03-08 10:20:00,110.93,111.03,110.77,110.86,16110.0,110.93,111.03,110.77,110.86,16110.0
2018-03-08 10:25:00,110.86,111.05,110.7,110.76,74362.0,110.86,111.05,110.7,110.76,74362.0
2018-03-08 10:30:00,110.77,111.01,110.74,110.98,248051.0,110.77,111.01,110.74,110.98,248051.0
2018-03-08 10:35:00,111.0,111.36,110.91,111.23,25322.0,111.0,111.36,110.91,111.23,25322.0
2018-03-08 10:40:00,111.25,111.25,111.0,111.16,40015.0,111.25,111.25,111.0,111.16,40015.0
2018-03-08 10:45:00,111.27,111.54,111.23,111.43,12723.0,111.27,111.54,111.23,111.43,12723.0
2018-03-08 10:50:00,111.46,111.5,111.02,111.2,29015.0,111.46,111.5,111.02,111.2,29015.0
2018-03-08 10:55:00,111.19,111.21,111.0,111.15,11856.0,111.19,111.21,111.0,111.15,11856.0
2018-03-08 11:00:00,111.09,111.7,111.08,111.64,17300.0,111.09,111.7,111.08,111.64,17300.0
2018-03-08 11:05:00,111.65,112.05,111.64,112.0,7390.0,111.65,112.05,111.64,112.0,7390.0
2018-03-08 11:10:00,112.05,112.4,112.03,112.29,9146.0,112.05,112.4,112.03,112.29,9146.0
2018-03-08 11:15:00,112.28,112.45,111.87,111.89,20001.0,112.28,112.45,111.87,111.89,20001.0
2018-03-08 11:20:00,111.96,112.09,111.74,111.96,22337.0,111.96,112.09,111.74,111.96,22337.0
2018-03-08 11:25:00,112.0,112.12,111.96,112.05,39058.0,112.0,112.12,111.96,112.05,39058.0
2018-03-08 11:30:00,112.01,112.14,111.94,112.04,17617.0,112.01,112.14,111.94,112.04,17617.0
2018-03-08 11:35:00,112.02,112.08,111.92,111.95,15509.0,112.02,112.08,111.92,111.95,15509.0
2018-03-08 11:40:00,111.94,112.04,111.81,111.89,16370.0,111.94,112.04,111.81,111.89,16370.0
2018-03-08 11:45:00,111.87,111.95,111.78,111.78,8641.0,111.87,111.95,111.78,111.78,8641.0
2018-03-08 11:50:00,111.74,111.74,111.28,111.52,20328.0,111.74,111.74,111.28,111.52,20328.0
2018-03-08 11:55:00,111.53,111.9,111.49,111.76,13587.0,111.53,111.9,111.49,111.76,13587.0
2018-03-08 12:00:00,111.77,111.91,111.77,111.8,10257.0,111.77,111.91,111.77,111.8,10257.0
2018-03-08 12:05:00,111.85,112.3,111.83,112.16,59790.0,111.85,112.3,111.83,112.16,59790.0
2018-03-08 12:10:00,112.08,112.08,111.72,111.83,7705.0,112.08,112.08,111.72,111.83,7705.0
2018-03-08 12:15:00,111.91,111.92,111.75,111.83,9265.0,111.91,111.92,111.75,111.83,9265.0
2018-03-08 12:20:00,111.83,112.32,111.82,112.26,16865.0,111.83,112.32,111.82,112.26,16865.0
2018-03-08 12:25:00,112.28,112.48,112.27,112.4,11055.0,112.28,112.48,112.27,112.4,11055.0
2018-03-08 12:30:00,112.39,112.42,112.21,112.24,18366.0,112.39,112.42,112.21,112.24,18366.0
2018-03-08 12:35:00,112.2,112.39,112.08,112.39,14103.0,112.2,112.39,112.08,112.39,14103.0
2018-03-08 12:40:00,112.38,112.38,112.22,112.23,2377.0,112.38,112.38,112.22,112.23,2377.0
2018-03-08 12:45:00,112.34,112.5,112.17,112.37,31584.0,112.34,112.5,112.17,112.37,31584.0
2018-03-08 12:50:00,112.42,112.56,112.36,112.45,30802.0,112.42,112.56,112.36,112.45,30802.0
2018-03-08 12:55:00,112.44,112.52,112.31,112.43,14804.0,112.44,112.52,112.31,112.43,14804.0
2018-03-08 13:00:00,112.5,112.5,112.24,112.25,8070.0,112.5,112.5,112.24,112.25,8070.0
2018-03-08 13:05:00,112.31,112.43,112.02,112.05,14525.0,112.31,112.43,112.02,112.05,14525.0
2018-03-08 13:10:00,112.09,112.16,111.75,111.77,52030.0,112.09,112.16,111.75,111.77,52030.0
2018-03-08 13:15:00,111.85,112.18,111.8,112.15,37149.0,111.85,112.18,111.8,112.15,37149.0
2018-03-08 13:20:00,112.15,112.17,111.85,111.85,27881.0,112.15,112.17,111.85,111.85,27881.0
2018-03-08 13:25:00,111.87,111.94,111.76,111.82,68115.0,111.87,111.94,111.76,111.82,68115.0
2018-03-08 13:30:00,111.83,111.94,111.68,111.88,34832.0,111.83,111.94,111.68,111.88,34832.0
2018-03-08 13:35:00,111.83,111.86,111.64,111.75,15070.0,111.83,111.86,111.64,111.75,15070.0
2018-03-08 13:40:00,111.73,111.81,111.55,111.75,25163.0,111.73,111.81,111.55,111.75,25163.0
2018-03-08 13:45:00,111.75,111.88,111.71,111.81,13671.0,111.75,111.88,111.71,111.81,13671.0
2018-03-08 13:50:00,111.9,112.28,111.87,112.25,11671.0,111.9,112.28,111.87,112.25,11671.0
2018-03-08 13:55:00,112.28,112.36,112.2,112.33,5850.0,112.28,112.36,112.2,112.33,5850.0
2018-03-08 14:00:00,112.31,112.31,111.88,111.89,52823.0,112.31,112.31,111.88,111.89,52823.0
2018-03-08 14:05:00,111.88,112.06,111.8,112.04,21928.0,111.88,112.06,111.8,112.04,21928.0
2018-03-08 14:10:00,112.0,112.35,112.0,112.29,8666.0,112.0,112.35,112.0,112.29,8666.0
2018-03-08 14:15:00,112.29,112.48,112.28,112.41,12300.0,112.29,112.48,112.28,112.41,12300.0
2018-03-08 14:20:00,112.44,112.49,112.23,112.36,21234.0,112.44,112.49,112.23,112.36,21234.0
2018-03-08 14:25:00,112.35,112.65,112.34,112.65,48394.0,112.35,112.65,112.34,112.65,48394.0
2018-03-08 14:30:00,112.65,112.65,112.43,112.56,13569.0,112.65,112.65,112.43,112.56,13569.0
2018-03-08 14:35:00,112.56,112.59,112.43,112.48,10775.0,112.56,112.59,112.43,112.48,10775.0
2018-03-08 14:40:00,112.47,112.54,112.43,112.46,16018.0,112.47,112.54,112.43,112.46,16018.0
2018-03-08 14:45:00,112.48,112.74,112.46,112.71,19053.0,112.48,112.74,112.46,112.71,19053.0
2018-03-08 14:50:00,112.71,113.01,112.71,112.94,53900.0,112.71,113.01,112.71,112.94,53900.0
2018-03-08 14:55:00,112.93,113.01,112.76,112.9,33540.0,112.93,113.01,112.76,112.9,33540.0
2018-03-08 15:00:00,112.9,112.95,112.86,112.9,47298.0,112.9,112.95,112.86,112.9,47298.0
2018-03-08 15:05:00,112.9,113.03,112.86,112.91,71210.0,112.9,113.03,112.86,112.91,71210.0
2018-03-08 15:10:00,112.95,113.2,112.95,113.16,9113.0,112.95,113.2,112.95,113.16,9113.0
2018-03-08 15:15:00,113.21,113.29,113.12,113.29,11737.0,113.21,113.29,113.12,113.29,11737.0
2018-03-08 15:20:00,113.3,113.38,113.14,113.15,17155.0,113.3,113.38,113.14,113.15,17155.0
2018-03-08 15:25:00,113.18,113.29,113.04,113.17,72052.0,113.18,113.29,113.04,113.17,72052.0
2018-03-08 15:30:00,113.18,113.27,113.04,113.25,34802.0,113.18,113.27,113.04,113.25,34802.0
2018-03-08 15:35:00,113.24,113.28,113.15,113.15,85244.0,113.24,113.28,113.15,113.15,85244.0
2018-03-08 15:40:00,113.14,113.27,113.09,113.17,77752.0,113.14,113.27,113.09,113.17,77752.0
2018-03-08 15:45:00,113.14,113.41,112.88,113.37,86012.0,113.14,113.41,112.88,113.37,86012.0
2018-03-08 15:50:00,113.41,113.69,113.3,113.58,118018.0,113.41,113.69,113.3,113.58,118018.0
2018-03-08 15:55:00,113.55,113.73,113.53,113.56,148704.0,113.55,113.73,113.53,113.56,148704.0
2018-03-09 09:30:00,114.48,115.76,114.0,114.77,135556.0,114.48,115.76,114.0,114.77,135556.0
2018-03-09 09:35:00,114.73,115.32,113.59,114.89,77124.0,114.73,115.32,113.59,114.89,77124.0
2018-03-09 09:40:00,115.0,115.09,114.41,114.41,18740.0,115.0,115.09,114.41,114.41,18740.0
2018-03-09 09:45:00,114.48,114.71,114.36,114.52,24255.0,114.48,114.71,114.36,114.52,24255.0
2018-03-09 09:50:00,114.58,115.07,114.56,114.98,34980.0,114.58,115.07,114.56,114.98,34980.0
2018-03-09 09:55:00,115.01,115.21,114.93,114.96,20725.0,115.01,115.21,114.93,114.96,20725.0
2018-03-09 10:00:00,115.0,115.25,115.0,115.08,21882.0,115.0,115.25,115.0,115.08,21882.0
2018-03-09 10:05:00,115.09,115.68,115.05,115.4,45652.0,115.09,115.68,115.05,115.4,45652.0
2018-03-09 10:10:00,115.45,115.81,115.45,115.79,23798.0,115.45,115.81,115.45,115.79,23798.0
2018-03-09 10:15:00,115.69,115.81,115.43,115.71,12990.0,115.69,115.81,115.43,115.71,12990.0
2018-03-09 10:20:00,115.71,115.78,115.47,115.5,4100.0,115.71,115.78,115.47,115.5,4100.0
2018-03-09 10:25:00,115.49,115.68,115.48,115.56,16500.0,115.49,115.68,115.48,115.56,16500.0
2018-03-09 10:30:00,115.52,115.75,115.34,115.75,15884.0,115.52,115.75,115.34,115.75,15884.0
2018-03-09 10:35:00,115.75,115.75,115.55,115.58,12400.0,115.75,115.75,115.55,115.58,12400.0
2018-03-09 10:40:00,115.58,115.63,115.46,115.48,9010.0,115.58,115.63,115.46,115.48,9010.0
2018-03-09 10:45:00,115.54,115.95,115.47,115.94,18724.0,115.54,115.95,115.47,115.94,18724.0
2018-03-09 10:50:00,115.91,116.01,115.47,115.5,13812.0,115.91,116.01,115.47,115.5,13812.0
2018-03-09 10:55:00,115.5,115.57,115.39,115.43,35920.0,115.5,115.57,115.39,115.43,35920.0
2018-03-09 11:00:00,115.46,115.49,115.22,115.25,12838.0,115.46,115.49,115.22,115.25,12838.0
2018-03-09 11:05:00,115.22,115.27,114.82,115.08,14057.0,115.22,115.27,114.82,115.08,14057.0
2018-03-09 11:10:00,115.11,115.21,114.88,114.88,12327.0,115.11,115.21,114.88,114.88,12327.0
2018-03-09 11:15:00,114.84,115.11,114.84,115.06,10831.0,114.84,115.11,114.84,115.06,10831.0
2018-03-09 11:20:00,115.1,115.25,114.99,115.04,20038.0,115.1,115.25,114.99,115.04,20038.0
2018-03-09 11:25:00,115.05,115.28,115.05,115.28,2977.0,115.05,115.28,115.05,115.28,2977.0
2018-03-09 11:30:00,115.31,115.6,115.26,115.47,19213.0,115.31,115.6,115.26,115.47,19213.0
2018-03-09 11:35:00,115.46,115.46,115.27,115.32,4664.0,115.46,115.46,115.27,115.32,4664.0
2018-03-09 11:40:00,115.35,115.38,115.12,115.37,14500.0,115.35,115.38,115.12,115.37,14500.0
2018-03-09 11:45:00,115.37,115.63,115.25,115.63,9038.0,115.37,115.63,115.25,115.63,9038.0
2018-03-09 11:50:00,115.63,115.89,115.53,115.89,129547.0,115.63,115.89,115.53,115.89,129547.0
2018-03-09 11:55:00,115.88,115.98,115.58,115.58,50759.0,115.88,115.98,115.58,115.58,50759.0
2018-03-09 12:00:00,115.58,115.94,115.58,115.64,15950.0,115.58,115.94,115.58,115.64,15950.0
2018-03-09 12:05:00,115.65,115.83,115.58,115.68,17322.0,115.65,115.83,115.58,115.68,17322.0
2018-03-09 12:10:00,115.68,116.0,115.64,115.95,53030.0,115.68,116.0,115.64,115.95,53030.0
2018-03-09 12:15:00,115.99,116.13,115.79,116.11,24390.0,115.99,116.13,115.79,116.11,24390.0
2018-03-09 12:20:00,116.08,116.08,115.67,115.76,5867.0,116.08,116.08,115.67,115.76,5867.0
2018-03-09 12:25:00,115.73,115.82,115.6,115.73,23403.0,115.73,115.82,115.6,115.73,23403.0
2018-03-09 12:30:00,115.68,115.73,115.19,115.2,23861.0,115.68,115.73,115.19,115.2,23861.0
2018-03-09 12:35:00,115.24,115.77,115.16,115.73,48000.0,115.24,115.77,115.16,115.73,48000.0
2018-03-09 12:40:00,115.73,115.93,115.68,115.93,6900.0,115.73,115.93,115.68,115.93,6900.0
2018-03-09 12:45:00,115.92,116.29,115.92,116.29,19627.0,115.92,116.29,115.92,116.29,19627.0
2018-03-09 12:50:00,116.29,116.31,116.18,116.22,33762.0,116.29,116.31,116.18,116.22,33762.0
2018-03-09 12:55:00,116.24,116.29,116.11,116.11,37257.0,116.24,116.29,116.11,116.11,37257.0
2018-03-09 13:00:00,116.13,116.29,116.08,116.27,26788.0,116.13,116.29,116.08,116.27,26788.0
2018-03-09 13:05:00,116.27,116.56,116.21,116.48,10985.0,116.27,116.56,116.21,116.48,10985.0
2018-03-09 13:10:00,116.45,116.48,116.31,116.35,9541.0,116.45,116.48,116.31,116.35,9541.0
2018-03-09 13:15:00,116.38,116.38,116.03,116.16,8239.0,116.38,116.38,116.03,116.16,8239.0
2018-03-09 13:20:00,116.24,116.4,116.13,116.4,16186.0,116.24,116.4,116.13,116.4,16186.0
2018-03-09 13:25:00,116.4,116.49,116.32,116.48,7960.0,116.4,116.49,116.32,116.48,7960.0
2018-03-09 13:30:00,116.48,116.51,116.27,116.33,7400.0,116.48,116.51,116.27,116.33,7400.0
2018-03-09 13:35:00,116.33,116.39,116.14,116.14,9304.0,116.33,116.39,116.14,116.14,9304.0
2018-03-09 13:40:00,116.08,116.45,116.01,116.45,16972.0,116.08,116.45,116.01,116.45,16972.0
2018-03-09 13:45:00,116.48,116.6,116.42,116.56,9082.0,116.48,116.6,116.42,116.56,9082.0
2018-03-09 13:50:00,116.56,116.63,116.38,116.38,6867.0,116.56,116.63,116.38,116.38,6867.0
2018-03-09 13:55:00,116.41,116.53,116.27,116.41,13589.0,116.41,116.53,116.27,116.41,13589.0
2018-03-09 14:00:00,116.47,116.5,116.29,116.31,17596.0,116.47,116.5,116.29,116.31,17596.0
2018-03-09 14:05:00,116.31,116.36,116.14,116.34,9912.0,116.31,116.36,116.14,116.34,9912.0
2018-03-09 14:10:00,116.34,116.5,116.34,116.43,74140.0,116.34,116.5,116.34,116.43,74140.0
2018-03-09 14:15:00,116.47,116.66,116.25,116.29,23798.0,116.47,116.66,116.25,116.29,23798.0
2018-03-09 14:20:00,116.27,116.28,116.11,116.15,6496.0,116.27,116.28,116.11,116.15,6496.0
2018-03-09 14:25:00,116.15,116.17,115.87,116.1,11131.0,116.15,116.17,115.87,116.1,11131.0
2018-03-09 14:30:00,116.11,116.28,116.1,116.28,3800.0,116.11,116.28,116.1,116.28,3800.0
2018-03-09 14:35:00,116.3,116.3,116.19,116.25,4750.0,116.3,116.3,116.19,116.25,4750.0
2018-03-09 14:40:00,116.28,116.38,116.21,116.31,11012.0,116.28,116.38,116.21,116.31,11012.0
2018-03-09 14:45:00,116.32,116.46,116.27,116.46,58228.0,116.32,116.46,116.27,116.46,58228.0
2018-03-09 14:50:00,116.47,116.62,116.36,116.58,14477.0,116.47,116.62,116.36,116.58,14477.0
2018-03-09 14:55:00,116.53,116.55,116.28,116.49,23120.0,116.53,116.55,116.28,116.49,23120.0
2018-03-09 15:00:00,116.49,116.53,116.33,116.47,12174.0,116.49,116.53,116.33,116.47,12174.0
2018-03-09 15:05:00,116.49,116.49,116.3,116.37,13257.0,116.49,116.49,116.3,116.37,13257.0
2018-03-09 15:10:00,116.42,116.45,116.21,116.31,8003.0,116.42,116.45,116.21,116.31,8003.0
2018-03-09 15:15:00,116.36,116.38,116.17,116.31,11288.0,116.36,116.38,116.17,116.31,11288.0
2018-03-09 15:20:00,116.29,116.44,116.29,116.41,8347.0,116.29,116.44,116.29,116.41,8347.0
2018-03-09 15:25:00,116.41,116.83,116.41,116.63,77344.0,116.41,116.83,116.41,116.63,77344.0
2018-03-09 15:30:00,116.61,116.71,116.5,116.5,11457.0,116.61,116.71,116.5,116.5,11457.0
2018-03-09 15:35:00,116.51,116.82,116.51,116.68,26620.0,116.51,116.82,116.51,116.68,26620.0
2018-03-09 15:40:00,116.68,116.72,116.47,116.65,81395.0,116.68,116.72,116.47,116.65,81395.0
2018-03-09 15:45:00,116.64,116.7,116.48,116.53,37723.0,116.64,116.7,116.48,116.53,37723.0
2018-03-09 15:50:00,116.53,116.69,116.33,116.53,78251.0,116.53,116.69,116.33,116.53,78251.0
2018-03-09 15:55:00,116.56,116.64,116.48,116.61,69041.0,116.56,116.64,116.48,116.61,69041.0
2018-03-12 09:30:00,115.85,117.35,115.85,116.99,207925.0,115.85,117.35,115.85,116.99,207925.0
2018-03-12 09:35:00,116.93,117.19,116.34,116.5,49526.0,116.93,117.19,116.34,116.5,49526.0
2018-03-12 09:40:00,116.5,116.83,116.28,116.56,45719.0,116.5,116.83,116.28,116.56,45719.0
2018-03-12 09:45:00,116.56,116.56,115.7,115.81,78485.0,116.56,116.56,115.7,115.81,78485.0
2018-03-12 09:50:00,115.86,115.9,115.24,115.8,64075.0,115.86,115.9,115.24,115.8,64075.0
2018-03-12 09:55:00,115.75,116.6,115.75,116.28,71628.0,115.75,116.6,115.75,116.28,71628.0
2018-03-12 10:00:00,116.23,116.45,116.18,116.36,20834.0,116.23,116.45,116.18,116.36,20834.0
2018-03-12 10:05:00,116.49,116.82,116.43,116.46,19234.0,116.49,116.82,116.43,116.46,19234.0
2018-03-12 10:10:00,116.46,117.34,116.42,117.12,30540.0,116.46,117.34,116.42,117.12,30540.0
2018-03-12 10:15:00,117.07,117.1,116.49,116.62,33045.0,117.07,117.1,116.49,116.62,33045.0
2018-03-12 10:20:00,116.6,116.93,116.6,116.64,12784.0,116.6,116.93,116.6,116.64,12784.0
2018-03-12 10:25:00,116.63,116.68,116.4,116.46,6153.0,116.63,116.68,116.4,116.46,6153.0
2018-03-12 10:30:00,116.5,116.5,115.83,116.1,76427.0,116.5,116.5,115.83,116.1,76427.0
2018-03-12 10:35:00,115.97,116.45,115.97,116.0,20270.0,115.97,116.45,115.97,116.0,20270.0
2018-03-12 10:40:00,116.0,116.14,115.5,115.51,34354.0,116.0,116.14,115.5,115.51,34354.0
2018-03-12 10:45:00,115.54,115.55,115.16,115.27,58702.0,115.54,115.55,115.16,115.27,58702.0
2018-03-12 10:50:00,115.27,115.5,114.7,114.96,42354.0,115.27,115.5,114.7,114.96,42354.0
2018-03-12 10:55:00,115.0,115.25,114.88,114.88,33570.0,115.0,115.25,114.88,114.88,33570.0
2018-03-12 11:00:00,114.85,115.25,114.85,115.06,54703.0,114.85,115.25,114.85,115.06,54703.0
2018-03-12 11:05:00,115.06,115.08,114.66,114.69,82719.0,115.06,115.08,114.66,114.69,82719.0
2018-03-12 11:10:00,114.61,115.12,114.45,114.96,42282.0,114.61,115.12,114.45,114.96,42282.0
2018-03-12 11:15:00,114.95,114.95,114.4,114.58,29459.0,114.95,114.95,114.4,114.58,29459.0
2018-03-12 11:20:00,114.59,114.65,114.07,114.18,24156.0,114.59,114.65,114.07,114.18,24156.0
2018-03-12 11:25:00,114.11,114.17,113.89,114.06,30739.0,114.11,114.17,113.89,114.06,30739.0
2018-03-12 11:30:00,114.05,114.8,114.05,114.72,39761.0,114.05,114.8,114.05,114.72,39761.0
2018-03-12 11:35:00,114.75,114.79,114.33,114.33,20947.0,114.75,114.79,114.33,114.33,20947.0
2018-03-12 11:40:00,114.31,114.63,114.3,114.57,15280.0,114.31,114.63,114.3,114.57,15280.0
2018-03-12 11:45:00,114.59,114.83,114.45,114.79,36566.0,114.59,114.83,114.45,114.79,36566.0
2018-03-12 11:50:00,114.79,114.79,114.43,114.55,21583.0,114.79,114.79,114.43,114.55,21583.0
2018-03-12 11:55:00,114.55,114.6,114.22,114.55,19551.0,114.55,114.6,114.22,114.55,19551.0
2018-03-12 12:00:00,114.55,114.74,114.47,114.69,29538.0,114.55,114.74,114.47,114.69,29538.0
2018-03-12 12:05:00,114.62,114.68,114.31,114.61,26021.0,114.62,114.68,114.31,114.61,26021.0
2018-03-12 12:10:00,114.56,114.9,114.55,114.88,49194.0,114.56,114.9,114.55,114.88,49194.0
2018-03-12 12:15:00,114.92,114.93,114.46,114.6,14090.0,114.92,114.93,114.46,114.6,14090.0
2018-03-12 12:20:00,114.59,114.78,114.44,114.78,17849.0,114.59,114.78,114.44,114.78,17849.0
2018-03-12 12:25:00,114.78,114.78,114.62,114.62,9825.0,114.78,114.78,114.62,114.62,9825.0
2018-03-12 12:30:00,114.66,114.81,114.61,114.8,15656.0,114.66,114.81,114.61,114.8,15656.0
2018-03-12 12:35:00,114.83,114.84,114.53,114.6,10865.0,114.83,114.84,114.53,114.6,10865.0
2018-03-12 12:40:00,114.58,114.74,114.48,114.63,13857.0,114.58,114.74,114.48,114.63,13857.0
2018-03-12 12:45:00,114.55,114.74,114.5,114.74,14296.0,114.55,114.74,114.5,114.74,14296.0
2018-03-12 12:50:00,114.75,114.81,114.53,114.59,24454.0,114.75,114.81,114.53,114.59,24454.0
2018-03-12 12:55:00,114.58,114.63,114.49,114.61,13597.0,114.58,114.63,114.49,114.61,13597.0
2018-03-12 13:00:00,114.58,114.69,114.56,114.64,29900.0,114.58,114.69,114.56,114.64,29900.0
2018-03-12 13:05:00,114.66,114.82,114.63,114.73,9983.0,114.66,114.82,114.63,114.73,9983.0
2018-03-12 13:10:00,114.68,114.84,114.65,114.84,9671.0,114.68,114.84,114.65,114.84,9671.0
2018-03-12 13:15:00,114.79,114.94,114.77,114.93,12477.0,114.79,114.94,114.77,114.93,12477.0
2018-03-12 13:20:00,114.9,115.4,114.84,115.35,27306.0,114.9,115.4,114.84,115.35,27306.0
2018-03-12 13:25:00,115.27,115.31,115.04,115.06,9414.0,115.27,115.31,115.04,115.06,9414.0
2018-03-12 13:30:00,115.09,115.09,114.82,115.05,11881.0,115.09,115.09,114.82,115.05,11881.0
2018-03-12 13:35:00,115.01,115.09,114.85,115.05,13411.0,115.01,115.09,114.85,115.05,13411.0
2018-03-12 13:40:00,115.07,115.13,114.97,115.0,13084.0,115.07,115.13,114.97,115.0,13084.0
2018-03-12 13:45:00,115.0,115.21,114.96,114.98,27480.0,115.0,115.21,114.96,114.98,27480.0
2018-03-12 13:50:00,114.93,114.98,114.58,114.63,14599.0,114.93,114.98,114.58,114.63,14599.0
2018-03-12 13:55:00,114.63,114.79,114.56,114.58,18692.0,114.63,114.79,114.56,114.58,18692.0
2018-03-12 14:00:00,114.53,114.93,114.53,114.93,33408.0,114.53,114.93,114.53,114.93,33408.0
2018-03-12 14:05:00,114.9,114.96,114.7,114.78,34499.0,114.9,114.96,114.7,114.78,34499.0
2018-03-12 14:10:00,114.75,114.91,114.6,114.63,75105.0,114.75,114.91,114.6,114.63,75105.0
2018-03-12 14:15:00,114.63,114.91,114.6,114.88,63425.0,114.63,114.91,114.6,114.88,63425.0
2018-03-12 14:20:00,114.88,115.02,114.74,115.02,27399.0,114.88,115.02,114.74,115.02,27399.0
2018-03-12 14:25:00,115.0,115.0,114.76,114.89,35341.0,115.0,115.0,114.76,114.89,35341.0
2018-03-12 14:30:00,114.88,114.88,114.15,114.15,24006.0,114.88,114.88,114.15,114.15,24006.0
2018-03-12 14:35:00,114.13,114.5,114.13,114.5,21097.0,114.13,114.5,114.13,114.5,21097.0
2018-03-12 14:40:00,114.53,114.53,114.27,114.43,20374.0,114.53,114.53,114.27,114.43,20374.0
2018-03-12 14:45:00,114.41,114.41,114.24,114.34,22507.0,114.41,114.41,114.24,114.34,22507.0
2018-03-12 14:50:00,114.37,115.06,114.34,115.04,49622.0,114.37,115.06,114.34,115.04,49622.0
2018-03-12 14:55:00,115.04,115.06,114.82,114.96,56447.0,115.04,115.06,114.82,114.96,56447.0
2018-03-12 15:00:00,114.96,115.07,114.92,115.04,26368.0,114.96,115.07,114.92,115.04,26368.0
2018-03-12 15:05:00,115.04,115.07,114.93,115.05,25092.0,115.04,115.07,114.93,115.05,25092.0
2018-03-12 15:10:00,115.05,115.05,114.91,114.96,22645.0,115.05,115.05,114.91,114.96,22645.0
2018-03-12 15:15:00,114.97,115.06,114.96,115.02,22113.0,114.97,115.06,114.96,115.02,22113.0
2018-03-12 15:20:00,115.01,115.29,114.98,115.27,66504.0,115.01,115.29,114.98,115.27,66504.0
2018-03-12 15:25:00,115.3,115.3,115.13,115.23,41185.0,115.3,115.3,115.13,115.23,41185.0
2018-03-12 15:30:00,115.23,115.38,115.21,115.28,29161.0,115.23,115.38,115.21,115.28,29161.0
2018-03-12 15:35:00,115.28,115.37,115.18,115.26,33290.0,115.28,115.37,115.18,115.26,33290.0
2018-03-12 15:40:00,115.26,115.48,115.24,115.27,44720.0,115.26,115.48,115.24,115.27,44720.0
2018-03-12 15:45:00,115.28,115.63,115.28,115.62,42569.0,115.28,115.63,115.28,115.62,42569.0
2018-03-12 15:50:00,115.62,115.68,115.34,115.68,127637.0,115.62,115.68,115.34,115.68,127637.0
2018-03-12 15:55:00,115.67,116.02,115.54,115.74,277224.0,115.67,116.02,115.54,115.74,277224.0
2018-03-13 09:30:00,116.5,116.58,115.24,115.58,61867.0,116.5,116.58,115.24,115.58,61867.0
2018-03-13 09:35:00,115.57,115.63,114.92,115.18,54931.0,115.57,115.63,114.92,115.18,54931.0
2018-03-13 09:40:00,115.24,115.79,114.99,115.09,39128.0,115.24,115.79,114.99,115.09,39128.0
2018-03-13 09:45:00,115.16,115.25,114.37,114.49,47738.0,115.16,115.25,114.37,114.49,47738.0
2018-03-13 09:50:00,114.57,114.92,114.37,114.86,48291.0,114.57,114.92,114.37,114.86,48291.0
2018-03-13 09:55:00,114.85,114.98,114.55,114.64,25383.0,114.85,114.98,114.55,114.64,25383.0
2018-03-13 10:00:00,114.67,114.74,114.55,114.62,26268.0,114.67,114.74,114.55,114.62,26268.0
2018-03-13 10:05:00,114.66,115.45,114.62,115.02,34469.0,114.66,115.45,114.62,115.02,34469.0
2018-03-13 10:10:00,115.02,115.25,114.74,114.9,59162.0,115.02,115.25,114.74,114.9,59162.0
2018-03-13 10:15:00,114.89,115.13,114.63,114.63,16504.0,114.89,115.13,114.63,114.63,16504.0
2018-03-13 10:20:00,114.65,114.9,114.54,114.59,16885.0,114.65,114.9,114.54,114.59,16885.0
2018-03-13 10:25:00,114.59,114.82,114.58,114.63,15916.0,114.59,114.82,114.58,114.63,15916.0
2018-03-13 10:30:00,114.59,114.7,114.27,114.39,40714.0,114.59,114.7,114.27,114.39,40714.0
2018-03-13 10:35:00,114.31,114.31,113.63,113.75,33186.0,114.31,114.31,113.63,113.75,33186.0
2018-03-13 10:40:00,113.85,114.38,113.85,114.34,23579.0,113.85,114.38,113.85,114.34,23579.0
2018-03-13 10:45:00,114.34,114.6,114.22,114.45,33200.0,114.34,114.6,114.22,114.45,33200.0
2018-03-13 10:50:00,114.33,114.38,114.07,114.25,46874.0,114.33,114.38,114.07,114.25,46874.0
2018-03-13 10:55:00,114.26,114.53,114.0,114.08,57287.0,114.26,114.53,114.0,114.08,57287.0
2018-03-13 11:00:00,114.01,114.01,113.56,113.56,16638.0,114.01,114.01,113.56,113.56,16638.0
2018-03-13 11:05:00,113.6,113.95,113.45,113.63,137374.0,113.6,113.95,113.45,113.63,137374.0
2018-03-13 11:10:00,113.62,113.75,113.05,113.19,41204.0,113.62,113.75,113.05,113.19,41204.0
2018-03-13 11:15:00,113.2,113.23,112.56,113.04,28307.0,113.2,113.23,112.56,113.04,28307.0
2018-03-13 11:20:00,113.03,113.76,113.02,113.76,37400.0,113.03,113.76,113.02,113.76,37400.0
2018-03-13 11:25:00,113.73,113.73,112.96,113.21,25850.0,113.73,113.73,112.96,113.21,25850.0
2018-03-13 11:30:00,113.27,113.36,113.06,113.1,21133.0,113.27,113.36,113.06,113.1,21133.0
2018-03-13 11:35:00,113.06,113.24,113.06,113.13,38049.0,113.06,113.24,113.06,113.13,38049.0
2018-03-13 11:40:00,113.16,113.34,113.06,113.13,49439.0,113.16,113.34,113.06,113.13,49439.0
2018-03-13 11:45:00,113.23,113.27,113.1,113.26,15262.0,113.23,113.27,113.1,113.26,15262.0
2018-03-13 11:50:00,113.26,113.27,113.06,113.23,31529.0,113.26,113.27,113.06,113.23,31529.0
2018-03-13 11:55:00,113.19,113.28,113.03,113.1,24921.0,113.19,113.28,113.03,113.1,24921.0
2018-03-13 12:00:00,113.05,113.15,112.83,112.93,43213.0,113.05,113.15,112.83,112.93,43213.0
2018-03-13 12:05:00,112.91,113.1,112.32,112.53,37168.0,112.91,113.1,112.32,112.53,37168.0
2018-03-13 12:10:00,112.51,112.68,111.97,112.05,24145.0,112.51,112.68,111.97,112.05,24145.0
2018-03-13 12:15:00,112.09,112.56,112.06,112.56,19320.0,112.09,112.56,112.06,112.56,19320.0
2018-03-13 12:20:00,112.51,112.52,112.14,112.14,14078.0,112.51,112.52,112.14,112.14,14078.0
2018-03-13 12:25:00,112.15,112.31,112.0,112.29,16063.0,112.15,112.31,112.0,112.29,16063.0
2018-03-13 12:30:00,112.3,112.56,112.26,112.54,45005.0,112.3,112.56,112.26,112.54,45005.0
2018-03-13 12:35:00,112.51,112.75,112.41,112.58,56115.0,112.51,112.75,112.41,112.58,56115.0
2018-03-13 12:40:00,112.52,112.69,112.46,112.68,22060.0,112.52,112.69,112.46,112.68,22060.0
2018-03-13 12:45:00,112.63,113.06,112.62,112.86,18118.0,112.63,113.06,112.62,112.86,18118.0
2018-03-13 12:50:00,112.85,113.35,112.83,113.19,30911.0,112.85,113.35,112.83,113.19,30911.0
2018-03-13 12:55:00,113.23,113.24,112.92,112.92,12100.0,113.23,113.24,112.92,112.92,12100.0
2018-03-13 13:00:00,112.94,113.16,112.91,113.13,11132.0,112.94,113.16,112.91,113.13,11132.0
2018-03-13 13:05:00,113.13,113.27,113.05,113.27,14799.0,113.13,113.27,113.05,113.27,14799.0
2018-03-13 13:10:00,113.29,113.29,113.0,113.09,17400.0,113.29,113.29,113.0,113.09,17400.0
2018-03-13 13:15:00,113.09,113.63,113.09,113.51,25548.0,113.09,113.63,113.09,113.51,25548.0
2018-03-13 13:20:00,113.61,113.66,113.44,113.47,49537.0,113.61,113.66,113.44,113.47,49537.0
2018-03-13 13:25:00,113.44,113.55,113.38,113.51,16482.0,113.44,113.55,113.38,113.51,16482.0
2018-03-13 13:30:00,113.55,113.84,113.55,113.84,17262.0,113.55,113.84,113.55,113.84,17262.0
2018-03-13 13:35:00,113.81,114.25,113.77,114.19,51130.0,113.81,114.25,113.77,114.19,51130.0
2018-03-13 13:40:00,114.2,114.21,113.54,113.54,18061.0,114.2,114.21,113.54,113.54,18061.0
2018-03-13 13:45:00,113.58,113.63,113.39,113.63,27536.0,113.58,113.63,113.39,113.63,27536.0
2018-03-13 13:50:00,113.59,113.77,113.58,113.69,9540.0,113.59,113.77,113.58,113.69,9540.0
2018-03-13 13:55:00,113.64,114.0,113.62,114.0,33783.0,113.64,114.0,113.62,114.0,33783.0
2018-03-13 14:00:00,113.97,114.24,113.92,114.21,35068.0,113.97,114.24,113.92,114.21,35068.0
2018-03-13 14:05:00,114.24,114.42,114.09,114.25,50087.0,114.24,114.42,114.09,114.25,50087.0
2018-03-13 14:10:00,114.25,114.33,114.05,114.12,98255.0,114.25,114.33,114.05,114.12,98255.0
2018-03-13 14:15:00,114.12,114.24,114.03,114.22,22684.0,114.12,114.24,114.03,114.22,22684.0
2018-03-13 14:20:00,114.25,114.3,114.17,114.22,18820.0,114.25,114.3,114.17,114.22,18820.0
2018-03-13 14:25:00,114.21,114.44,114.16,114.24,18948.0,114.21,114.44,114.16,114.24,18948.0
2018-03-13 14:30:00,114.24,114.37,114.01,114.29,24899.0,114.24,114.37,114.01,114.29,24899.0
2018-03-13 14:35:00,114.31,114.32,113.61,113.61,29659.0,114.31,114.32,113.61,113.61,29659.0
2018-03-13 14:40:00,113.61,113.76,113.58,113.61,26843.0,113.61,113.76,113.58,113.61,26843.0
2018-03-13 14:45:00,113.63,113.67,113.26,113.26,17211.0,113.63,113.67,113.26,113.26,17211.0
2018-03-13 14:50:00,113.27,113.38,113.16,113.32,17496.0,113.27,113.38,113.16,113.32,17496.0
2018-03-13 14:55:00,113.31,113.54,113.15,113.44,15612.0,113.31,113.54,113.15,113.44,15612.0
2018-03-13 15:00:00,113.34,113.63,113.34,113.63,34429.0,113.34,113.63,113.34,113.63,34429.0
2018-03-13 15:05:00,113.62,113.64,113.44,113.64,39711.0,113.62,113.64,113.44,113.64,39711.0
2018-03-13 15:10:00,113.6,113.76,113.44,113.68,65989.0,113.6,113.76,113.44,113.68,65989.0
2018-03-13 15:15:00,113.67,113.78,113.6,113.63,41401.0,113.67,113.78,113.6,113.63,41401.0
2018-03-13 15:20:00,113.59,113.59,112.89,113.07,61485.0,113.59,113.59,112.89,113.07,61485.0
2018-03-13 15:25:00,113.01,113.01,112.69,112.78,54128.0,113.01,113.01,112.69,112.78,54128.0
2018-03-13 15:30:00,112.81,113.08,112.79,112.85,36404.0,112.81,113.08,112.79,112.85,36404.0
2018-03-13 15:35:00,112.85,113.05,112.79,113.0,74114.0,112.85,113.05,112.79,113.0,74114.0
2018-03-13 15:40:00,113.0,113.12,112.97,113.05,53299.0,113.0,113.12,112.97,113.05,53299.0
2018-03-13 15:45:00,113.05,113.25,112.99,113.14,59734.0,113.05,113.25,112.99,113.14,59734.0
2018-03-13 15:50:00,113.16,113.66,113.0,113.64,117427.0,113.16,113.66,113.0,113.64,117427.0
2018-03-13 15:55:00,113.64,113.75,113.49,113.5,150805.0,113.64,113.75,113.49,113.5,150805.0
2018-03-14 09:30:00,111.57,111.63,106.11,107.06,407633.0,111.57,111.63,106.11,107.06,407633.0
2018-03-14 09:35:00,107.06,109.26,106.66,108.68,351118.0,107.06,109.26,106.66,108.68,351118.0
2018-03-14 09:40:00,108.76,109.73,108.5,109.49,129916.0,108.76,109.73,108.5,109.49,129916.0
2018-03-14 09:45:00,109.44,109.49,107.94,108.25,110630.0,109.44,109.49,107.94,108.25,110630.0
2018-03-14 09:50:00,108.25,108.68,107.61,107.8,77836.0,108.25,108.68,107.61,107.8,77836.0
2018-03-14 09:55:00,107.8,108.12,106.69,107.24,84765.0,107.8,108.12,106.69,107.24,84765.0
2018-03-14 10:00:00,107.27,107.32,106.69,106.79,92705.0,107.27,107.32,106.69,106.79,92705.0
2018-03-14 10:05:00,106.76,107.0,106.45,106.71,118793.0,106.76,107.0,106.45,106.71,118793.0
2018-03-14 10:10:00,106.7,107.04,106.4,106.46,82828.0,106.7,107.04,106.4,106.46,82828.0
2018-03-14 10:15:00,106.54,106.7,106.22,106.25,58203.0,106.54,106.7,106.22,106.25,58203.0
2018-03-14 10:20:00,106.33,106.86,106.1,106.86,61645.0,106.33,106.86,106.1,106.86,61645.0
2018-03-14 10:25:00,106.86,107.0,106.46,106.74,56486.0,106.86,107.0,106.46,106.74,56486.0
2018-03-14 10:30:00,106.73,107.45,106.73,107.33,54904.0,106.73,107.45,106.73,107.33,54904.0
2018-03-14 10:35:00,107.45,107.62,106.93,106.93,86901.0,107.45,107.62,106.93,106.93,86901.0
2018-03-14 10:40:00,106.98,107.48,106.98,107.16,63619.0,106.98,107.48,106.98,107.16,63619.0
2018-03-14 10:45:00,107.16,107.47,106.83,107.39,129619.0,107.16,107.47,106.83,107.39,129619.0
2018-03-14 10:50:00,107.43,107.98,107.39,107.7,102584.0,107.43,107.98,107.39,107.7,102584.0
2018-03-14 10:55:00,107.69,108.22,107.52,108.22,46097.0,107.69,108.22,107.52,108.22,46097.0
2018-03-14 11:00:00,108.23,108.27,107.74,107.93,41172.0,108.23,108.27,107.74,107.93,41172.0
2018-03-14 11:05:00,107.96,108.47,107.94,108.25,36687.0,107.96,108.47,107.94,108.25,36687.0
2018-03-14 11:10:00,108.25,108.28,107.86,108.02,46440.0,108.25,108.28,107.86,108.02,46440.0
2018-03-14 11:15:00,108.0,108.25,107.81,107.93,57364.0,108.0,108.25,107.81,107.93,57364.0
2018-03-14 11:20:00,107.87,108.18,107.85,108.1,77006.0,107.87,108.18,107.85,108.1,77006.0
2018-03-14 11:25:00,108.08,108.38,107.98,108.0,31467.0,108.08,108.38,107.98,108.0,31467.0
2018-03-14 11:30:00,107.99,108.26,107.88,108.04,51755.0,107.99,108.26,107.88,108.04,51755.0
2018-03-14 11:35:00,108.0,108.32,107.7,108.12,75591.0,108.0,108.32,107.7,108.12,75591.0
2018-03-14 11:40:00,108.09,108.09,107.78,107.99,74459.0,108.09,108.09,107.78,107.99,74459.0
2018-03-14 11:45:00,107.98,108.09,107.79,107.93,52176.0,107.98,108.09,107.79,107.93,52176.0
2018-03-14 11:50:00,107.92,108.12,107.91,107.93,24776.0,107.92,108.12,107.91,107.93,24776.0
2018-03-14 11:55:00,107.99,107.99,107.23,107.3,31315.0,107.99,107.99,107.23,107.3,31315.0
2018-03-14 12:00:00,107.33,107.56,107.32,107.39,16469.0,107.33,107.56,107.32,107.39,16469.0
2018-03-14 12:05:00,107.36,107.4,107.16,107.16,28339.0,107.36,107.4,107.16,107.16,28339.0
2018-03-14 12:10:00,107.14,107.38,107.1,107.17,18618.0,107.14,107.38,107.1,107.17,18618.0
2018-03-14 12:15:00,107.17,107.63,107.06,107.63,25877.0,107.17,107.63,107.06,107.63,25877.0
2018-03-14 12:20:00,107.64,107.93,107.58,107.8,23268.0,107.64,107.93,107.58,107.8,23268.0
2018-03-14 12:25:00,107.8,108.06,107.66,107.97,18173.0,107.8,108.06,107.66,107.97,18173.0
2018-03-14 12:30:00,107.97,108.17,107.82,108.05,10936.0,107.97,108.17,107.82,108.05,10936.0
2018-03-14 12:35:00,108.12,108.96,108.07,108.87,31110.0,108.12,108.96,108.07,108.87,31110.0
2018-03-14 12:40:00,108.89,109.05,108.66,109.05,23962.0,108.89,109.05,108.66,109.05,23962.0
2018-03-14 12:45:00,109.03,109.03,108.71,108.84,29537.0,109.03,109.03,108.71,108.84,29537.0
2018-03-14 12:50:00,108.84,109.17,108.78,108.93,28052.0,108.84,109.17,108.78,108.93,28052.0
2018-03-14 12:55:00,108.93,109.17,108.91,108.98,19963.0,108.93,109.17,108.91,108.98,19963.0
2018-03-14 13:00:00,108.97,109.0,108.75,108.85,45454.0,108.97,109.0,108.75,108.85,45454.0
2018-03-14 13:05:00,108.87,108.87,108.44,108.48,10467.0,108.87,108.87,108.44,108.48,10467.0
2018-03-14 13:10:00,108.44,108.67,108.43,108.48,15358.0,108.44,108.67,108.43,108.48,15358.0
2018-03-14 13:15:00,108.49,108.6,108.29,108.45,17542.0,108.49,108.6,108.29,108.45,17542.0
2018-03-14 13:20:00,108.42,108.73,108.4,108.62,12767.0,108.42,108.73,108.4,108.62,12767.0
2018-03-14 13:25:00,108.6,108.6,108.36,108.36,7562.0,108.6,108.6,108.36,108.36,7562.0
2018-03-14 13:30:00,108.4,108.78,108.4,108.72,10531.0,108.4,108.78,108.4,108.72,10531.0
2018-03-14 13:35:00,108.82,108.94,108.7,108.94,11600.0,108.82,108.94,108.7,108.94,11600.0
2018-03-14 13:40:00,109.05,109.14,108.97,108.97,10676.0,109.05,109.14,108.97,108.97,10676.0
2018-03-14 13:45:00,108.99,109.28,108.9,109.23,20769.0,108.99,109.28,108.9,109.23,20769.0
2018-03-14 13:50:00,109.23,109.5,109.23,109.3,16373.0,109.23,109.5,109.23,109.3,16373.0
2018-03-14 13:55:00,109.24,109.27,108.9,108.9,10126.0,109.24,109.27,108.9,108.9,10126.0
2018-03-14 14:00:00,108.96,109.16,108.79,108.99,19676.0,108.96,109.16,108.79,108.99,19676.0
2018-03-14 14:05:00,108.98,109.04,108.83,108.93,11284.0,108.98,109.04,108.83,108.93,11284.0
2018-03-14 14:10:00,108.94,109.13,108.76,108.99,24810.0,108.94,109.13,108.76,108.99,24810.0
2018-03-14 14:15:00,109.02,109.11,108.9,108.99,33559.0,109.02,109.11,108.9,108.99,33559.0
2018-03-14 14:20:00,108.99,109.12,108.97,109.11,38367.0,108.99,109.12,108.97,109.11,38367.0
2018-03-14 14:25:00,109.11,109.34,108.96,109.24,24941.0,109.11,109.34,108.96,109.24,24941.0
2018-03-14 14:30:00,109.28,109.42,108.97,109.0,13812.0,109.28,109.42,108.97,109.0,13812.0
2018-03-14 14:35:00,109.03,109.06,108.5,108.65,83480.0,109.03,109.06,108.5,108.65,83480.0
2018-03-14 14:40:00,108.6,108.9,108.47,108.62,31540.0,108.6,108.9,108.47,108.62,31540.0
2018-03-14 14:45:00,108.6,108.82,108.29,108.41,38181.0,108.6,108.82,108.29,108.41,38181.0
2018-03-14 14:50:00,108.37,108.73,108.23,108.54,24305.0,108.37,108.73,108.23,108.54,24305.0
2018-03-14 14:55:00,108.54,108.7,108.46,108.56,20788.0,108.54,108.7,108.46,108.56,20788.0
2018-03-14 15:00:00,108.53,108.59,108.4,108.54,32046.0,108.53,108.59,108.4,108.54,32046.0
2018-03-14 15:05:00,108.53,108.92,108.44,108.83,49345.0,108.53,108.92,108.44,108.83,49345.0
2018-03-14 15:10:00,108.81,109.02,108.81,109.01,75728.0,108.81,109.02,108.81,109.01,75728.0
2018-03-14 15:15:00,109.01,109.11,108.86,108.95,58477.0,109.01,109.11,108.86,108.95,58477.0
2018-03-14 15:20:00,108.93,109.0,108.69,108.8,39668.0,108.93,109.0,108.69,108.8,39668.0
2018-03-14 15:25:00,108.86,108.94,108.72,108.91,23538.0,108.86,108.94,108.72,108.91,23538.0
2018-03-14 15:30:00,108.92,108.93,108.42,108.45,39726.0,108.92,108.93,108.42,108.45,39726.0
2018-03-14 15:35:00,108.49,108.63,108.41,108.41,48592.0,108.49,108.63,108.41,108.41,48592.0
2018-03-14 15:40:00,108.41,108.65,108.33,108.63,46144.0,108.41,108.65,108.33,108.63,46144.0
2018-03-14 15:45:00,108.66,108.95,108.64,108.92,63022.0,108.66,108.95,108.64,108.92,63022.0
2018-03-14 15:50:00,108.94,109.15,108.94,109.07,57641.0,108.94,109.15,108.94,109.07,57641.0
2018-03-14 15:55:00,109.06,109.24,109.02,109.23,129290.0,109.06,109.24,109.02,109.23,129290.0
2018-03-15 09:30:00,109.35,109.35,107.89,107.94,95335.0,109.35,109.35,107.89,107.94,95335.0
2018-03-15 09:35:00,107.86,108.38,107.84,108.18,44138.0,107.86,108.38,107.84,108.18,44138.0
2018-03-15 09:40:00,108.16,108.5,107.91,108.38,73320.0,108.16,108.5,107.91,108.38,73320.0
2018-03-15 09:45:00,108.42,108.43,108.0,108.21,48445.0,108.42,108.43,108.0,108.21,48445.0
2018-03-15 09:50:00,108.2,109.0,108.19,108.76,38296.0,108.2,109.0,108.19,108.76,38296.0
2018-03-15 09:55:00,108.73,108.97,108.48,108.62,23231.0,108.73,108.97,108.48,108.62,23231.0
2018-03-15 10:00:00,108.58,108.92,108.38,108.45,34876.0,108.58,108.92,108.38,108.45,34876.0
2018-03-15 10:05:00,108.43,108.84,108.43,108.73,21582.0,108.43,108.84,108.43,108.73,21582.0
2018-03-15 10:10:00,108.69,108.73,108.29,108.34,37493.0,108.69,108.73,108.29,108.34,37493.0
2018-03-15 10:15:00,108.37,108.6,108.14,108.17,23451.0,108.37,108.6,108.14,108.17,23451.0
2018-03-15 10:20:00,108.21,108.56,108.17,108.4,23522.0,108.21,108.56,108.17,108.4,23522.0
2018-03-15 10:25:00,108.44,108.9,108.41,108.76,21653.0,108.44,108.9,108.41,108.76,21653.0
2018-03-15 10:30:00,108.7,108.87,108.25,108.3,52751.0,108.7,108.87,108.25,108.3,52751.0
2018-03-15 10:35:00,108.25,108.33,108.16,108.25,27753.0,108.25,108.33,108.16,108.25,27753.0
2018-03-15 10:40:00,108.29,108.66,108.29,108.33,15692.0,108.29,108.66,108.29,108.33,15692.0
2018-03-15 10:45:00,108.43,108.59,108.38,108.49,12400.0,108.43,108.59,108.38,108.49,12400.0
2018-03-15 10:50:00,108.48,108.59,108.23,108.55,16884.0,108.48,108.59,108.23,108.55,16884.0
2018-03-15 10:55:00,108.61,108.89,108.51,108.89,15315.0,108.61,108.89,108.51,108.89,15315.0
2018-03-15 11:00:00,108.95,109.19,108.9,108.98,16013.0,108.95,109.19,108.9,108.98,16013.0
2018-03-15 11:05:00,108.98,109.24,108.97,109.03,30668.0,108.98,109.24,108.97,109.03,30668.0
2018-03-15 11:10:00,109.06,109.18,108.91,109.17,19200.0,109.06,109.18,108.91,109.17,19200.0
2018-03-15 11:15:00,109.11,109.24,108.93,109.15,75413.0,109.11,109.24,108.93,109.15,75413.0
2018-03-15 11:20:00,109.15,109.21,109.02,109.17,11946.0,109.15,109.21,109.02,109.17,11946.0
2018-03-15 11:25:00,109.21,109.29,108.92,108.94,19038.0,109.21,109.29,108.92,108.94,19038.0
2018-03-15 11:30:00,108.85,109.06,108.81,109.01,13865.0,108.85,109.06,108.81,109.01,13865.0
2018-03-15 11:35:00,109.05,109.25,109.0,109.16,15594.0,109.05,109.25,109.0,109.16,15594.0
2018-03-15 11:40:00,109.19,109.22,109.02,109.07,17143.0,109.19,109.22,109.02,109.07,17143.0
2018-03-15 11:45:00,109.1,109.2,109.0,109.09,30575.0,109.1,109.2,109.0,109.09,30575.0
2018-03-15 11:50:00,109.05,109.14,108.93,108.93,24806.0,109.05,109.14,108.93,108.93,24806.0
2018-03-15 11:55:00,108.91,109.2,108.85,109.1,21930.0,108.91,109.2,108.85,109.1,21930.0
2018-03-15 12:00:00,109.17,109.2,108.91,108.94,15580.0,109.17,109.2,108.91,108.94,15580.0
2018-03-15 12:05:00,108.96,109.09,108.9,108.98,67915.0,108.96,109.09,108.9,108.98,67915.0
2018-03-15 12:10:00,108.98,109.05,108.88,109.0,25644.0,108.98,109.05,108.88,109.0,25644.0
2018-03-15 12:15:00,109.0,109.07,108.92,109.05,32060.0,109.0,109.07,108.92,109.05,32060.0
2018-03-15 12:20:00,109.04,109.08,108.95,109.0,14010.0,109.04,109.08,108.95,109.0,14010.0
2018-03-15 12:25:00,108.99,109.04,108.95,108.98,8600.0,108.99,109.04,108.95,108.98,8600.0
2018-03-15 12:30:00,109.0,109.05,108.95,109.02,15665.0,109.0,109.05,108.95,109.02,15665.0
2018-03-15 12:35:00,109.0,109.08,108.96,109.03,16070.0,109.0,109.08,108.96,109.03,16070.0
2018-03-15 12:40:00,108.98,109.13,108.98,109.04,10752.0,108.98,109.13,108.98,109.04,10752.0
2018-03-15 12:45:00,109.04,109.07,108.94,108.97,27676.0,109.04,109.07,108.94,108.97,27676.0
2018-03-15 12:50:00,109.0,109.11,108.99,109.02,10746.0,109.0,109.11,108.99,109.02,10746.0
2018-03-15 12:55:00,109.0,109.04,108.96,108.98,18367.0,109.0,109.04,108.96,108.98,18367.0
2018-03-15 13:00:00,109.02,109.08,108.98,109.01,11852.0,109.02,109.08,108.98,109.01,11852.0
2018-03-15 13:05:00,108.99,109.11,108.98,109.08,12382.0,108.99,109.11,108.98,109.08,12382.0
2018-03-15 13:10:00,109.08,109.13,109.01,109.06,6205.0,109.08,109.13,109.01,109.06,6205.0
2018-03-15 13:15:00,109.06,109.08,108.9,108.99,27567.0,109.06,109.08,108.9,108.99,27567.0
2018-03-15 13:20:00,108.99,109.08,108.93,109.04,27494.0,108.99,109.08,108.93,109.04,27494.0
2018-03-15 13:25:00,109.04,109.3,109.01,109.25,32835.0,109.04,109.3,109.01,109.25,32835.0
2018-03-15 13:30:00,109.25,109.46,109.19,109.25,16627.0,109.25,109.46,109.19,109.25,16627.0
2018-03-15 13:35:00,109.28,109.38,109.22,109.28,9600.0,109.28,109.38,109.22,109.28,9600.0
2018-03-15 13:40:00,109.29,109.48,109.22,109.37,26682.0,109.29,109.48,109.22,109.37,26682.0
2018-03-15 13:45:00,109.36,109.41,109.25,109.3,12752.0,109.36,109.41,109.25,109.3,12752.0
2018-03-15 13:50:00,109.34,109.39,109.27,109.34,10901.0,109.34,109.39,109.27,109.34,10901.0
2018-03-15 13:55:00,109.32,109.41,109.21,109.33,81030.0,109.32,109.41,109.21,109.33,81030.0
2018-03-15 14:00:00,109.3,109.41,109.19,109.4,31759.0,109.3,109.41,109.19,109.4,31759.0
2018-03-15 14:05:00,109.4,109.79,109.37,109.77,21614.0,109.4,109.79,109.37,109.77,21614.0
2018-03-15 14:10:00,109.75,110.22,109.73,110.17,28730.0,109.75,110.22,109.73,110.17,28730.0
2018-03-15 14:15:00,110.11,110.33,110.04,110.2,28994.0,110.11,110.33,110.04,110.2,28994.0
2018-03-15 14:20:00,110.17,110.31,110.13,110.3,28964.0,110.17,110.31,110.13,110.3,28964.0
2018-03-15 14:25:00,110.31,110.4,110.24,110.31,17050.0,110.31,110.4,110.24,110.31,17050.0
2018-03-15 14:30:00,110.32,110.34,109.95,110.09,45948.0,110.32,110.34,109.95,110.09,45948.0
2018-03-15 14:35:00,110.07,110.15,109.64,109.64,39151.0,110.07,110.15,109.64,109.64,39151.0
2018-03-15 14:40:00,109.72,109.72,109.42,109.42,23938.0,109.72,109.72,109.42,109.42,23938.0
2018-03-15 14:45:00,109.41,109.9,109.25,109.86,41540.0,109.41,109.9,109.25,109.86,41540.0
2018-03-15 14:50:00,109.89,110.03,109.54,109.6,90444.0,109.89,110.03,109.54,109.6,90444.0
2018-03-15 14:55:00,109.56,109.81,109.45,109.71,283568.0,109.56,109.81,109.45,109.71,283568.0
2018-03-15 15:00:00,109.67,109.83,109.52,109.77,39865.0,109.67,109.83,109.52,109.77,39865.0
2018-03-15 15:05:00,109.77,109.89,109.55,109.82,51191.0,109.77,109.89,109.55,109.82,51191.0
2018-03-15 15:10:00,109.79,109.79,109.49,109.51,20652.0,109.79,109.79,109.49,109.51,20652.0
2018-03-15 15:15:00,109.47,109.51,109.35,109.46,27704.0,109.47,109.51,109.35,109.46,27704.0
2018-03-15 15:20:00,109.45,109.59,109.42,109.45,31942.0,109.45,109.59,109.42,109.45,31942.0
2018-03-15 15:25:00,109.44,109.52,109.38,109.52,22303.0,109.44,109.52,109.38,109.52,22303.0
2018-03-15 15:30:00,109.52,109.54,109.39,109.39,29668.0,109.52,109.54,109.39,109.39,29668.0
2018-03-15 15:35:00,109.4,109.45,109.15,109.15,31386.0,109.4,109.45,109.15,109.15,31386.0
2018-03-15 15:40:00,109.13,109.19,109.06,109.15,33079.0,109.13,109.19,109.06,109.15,33079.0
2018-03-15 15:45:00,109.1,109.28,109.09,109.26,42305.0,109.1,109.28,109.09,109.26,42305.0
2018-03-15 15:50:00,109.27,109.27,108.93,108.96,71444.0,109.27,109.27,108.93,108.96,71444.0
2018-03-15 15:55:00,108.95,109.05,108.88,108.9,100228.0,108.95,109.05,108.88,108.9,100228.0
2018-03-16 09:30:00,108.94,109.72,108.91,109.09,221499.0,108.94,109.72,108.91,109.09,221499.0
2018-03-16 09:35:00,109.09,109.29,108.8,108.9,9068.0,109.09,109.29,108.8,108.9,9068.0
2018-03-16 09:40:00,108.89,109.02,108.52,108.74,16240.0,108.89,109.02,108.52,108.74,16240.0
2018-03-16 09:45:00,108.82,108.88,108.2,108.41,20295.0,108.82,108.88,108.2,108.41,20295.0
2018-03-16 09:50:00,108.42,108.78,108.31,108.78,19769.0,108.42,108.78,108.31,108.78,19769.0
2018-03-16 09:55:00,108.79,108.81,108.14,108.17,11500.0,108.79,108.81,108.14,108.17,11500.0
2018-03-16 10:00:00,108.18,108.41,107.8,107.84,17826.0,108.18,108.41,107.8,107.84,17826.0
2018-03-16 10:05:00,107.87,108.27,107.86,108.11,26073.0,107.87,108.27,107.86,108.11,26073.0
2018-03-16 10:10:00,108.11,108.17,107.85,107.85,40108.0,108.11,108.17,107.85,107.85,40108.0
2018-03-16 10:15:00,107.86,108.02,107.8,107.96,12500.0,107.86,108.02,107.8,107.96,12500.0
2018-03-16 10:20:00,107.97,108.11,107.69,108.03,35769.0,107.97,108.11,107.69,108.03,35769.0
2018-03-16 10:25:00,108.03,108.11,107.85,107.86,27167.0,108.03,108.11,107.85,107.86,27167.0
2018-03-16 10:30:00,107.81,108.11,107.75,107.93,30812.0,107.81,108.11,107.75,107.93,30812.0
2018-03-16 10:35:00,107.92,108.0,107.85,107.96,12300.0,107.92,108.0,107.85,107.96,12300.0
2018-03-16 10:40:00,107.95,108.0,107.63,107.8,19189.0,107.95,108.0,107.63,107.8,19189.0
2018-03-16 10:45:00,107.79,107.94,107.6,107.6,23499.0,107.79,107.94,107.6,107.6,23499.0
2018-03-16 10:50:00,107.64,107.76,107.61,107.66,47196.0,107.64,107.76,107.61,107.66,47196.0
2018-03-16 10:55:00,107.65,107.87,107.61,107.69,49987.0,107.65,107.87,107.61,107.69,49987.0
2018-03-16 11:00:00,107.67,107.96,107.66,107.72,52983.0,107.67,107.96,107.66,107.72,52983.0
2018-03-16 11:05:00,107.73,108.0,107.69,108.0,108291.0,107.73,108.0,107.69,108.0,108291.0
2018-03-16 11:10:00,107.93,107.93,107.63,107.68,10605.0,107.93,107.93,107.63,107.68,10605.0
2018-03-16 11:15:00,107.66,107.76,107.44,107.63,22391.0,107.66,107.76,107.44,107.63,22391.0
2018-03-16 11:20:00,107.54,107.56,107.25,107.25,45294.0,107.54,107.56,107.25,107.25,45294.0
2018-03-16 11:25:00,107.26,107.4,107.02,107.35,18104.0,107.26,107.4,107.02,107.35,18104.0
2018-03-16 11:30:00,107.43,107.5,107.18,107.18,12557.0,107.43,107.5,107.18,107.18,12557.0
2018-03-16 11:35:00,107.11,107.25,106.9,107.13,13932.0,107.11,107.25,106.9,107.13,13932.0
2018-03-16 11:40:00,107.13,107.13,106.57,106.59,30079.0,107.13,107.13,106.57,106.59,30079.0
2018-03-16 11:45:00,106.61,107.13,106.57,107.02,91120.0,106.61,107.13,106.57,107.02,91120.0
2018-03-16 11:50:00,107.02,107.15,106.91,106.92,163609.0,107.02,107.15,106.91,106.92,163609.0
2018-03-16 11:55:00,106.94,107.01,106.47,106.52,124020.0,106.94,107.01,106.47,106.52,124020.0
2018-03-16 12:00:00,106.57,107.11,106.57,106.84,34750.0,106.57,107.11,106.57,106.84,34750.0
2018-03-16 12:05:00,106.85,106.89,106.53,106.54,19366.0,106.85,106.89,106.53,106.54,19366.0
2018-03-16 12:10:00,106.55,106.67,106.34,106.63,17539.0,106.55,106.67,106.34,106.63,17539.0
2018-03-16 12:15:00,106.61,106.93,106.5,106.91,16306.0,106.61,106.93,106.5,106.91,16306.0
2018-03-16 12:20:00,106.9,107.08,106.85,106.97,15157.0,106.9,107.08,106.85,106.97,15157.0
2018-03-16 12:25:00,106.97,106.98,106.83,106.94,8507.0,106.97,106.98,106.83,106.94,8507.0
2018-03-16 12:30:00,106.94,107.04,106.78,107.01,17492.0,106.94,107.04,106.78,107.01,17492.0
2018-03-16 12:35:00,106.96,107.14,106.82,106.94,14299.0,106.96,107.14,106.82,106.94,14299.0
2018-03-16 12:40:00,106.98,107.16,106.86,106.94,22330.0,106.98,107.16,106.86,106.94,22330.0
2018-03-16 12:45:00,106.94,107.02,106.91,106.98,57636.0,106.94,107.02,106.91,106.98,57636.0
2018-03-16 12:50:00,106.98,107.06,106.82,107.02,12965.0,106.98,107.06,106.82,107.02,12965.0
2018-03-16 12:55:00,107.0,107.14,106.97,107.06,9685.0,107.0,107.14,106.97,107.06,9685.0
2018-03-16 13:00:00,107.04,107.18,107.04,107.06,71533.0,107.04,107.18,107.04,107.06,71533.0
2018-03-16 13:05:00,107.03,107.09,106.94,107.03,58445.0,107.03,107.09,106.94,107.03,58445.0
2018-03-16 13:10:00,107.06,107.09,106.98,107.06,4487.0,107.06,107.09,106.98,107.06,4487.0
2018-03-16 13:15:00,107.08,107.08,106.66,106.78,22823.0,107.08,107.08,106.66,106.78,22823.0
2018-03-16 13:20:00,106.82,106.94,106.79,106.94,9196.0,106.82,106.94,106.79,106.94,9196.0
2018-03-16 13:25:00,106.93,106.93,106.59,106.76,7728.0,106.93,106.93,106.59,106.76,7728.0
2018-03-16 13:30:00,106.71,106.8,106.32,106.37,12129.0,106.71,106.8,106.32,106.37,12129.0
2018-03-16 13:35:00,106.38,106.74,106.32,106.58,12853.0,106.38,106.74,106.32,106.58,12853.0
2018-03-16 13:40:00,106.61,106.62,106.35,106.36,10030.0,106.61,106.62,106.35,106.36,10030.0
2018-03-16 13:45:00,106.34,106.48,106.25,106.35,13332.0,106.34,106.48,106.25,106.35,13332.0
2018-03-16 13:50:00,106.35,106.75,106.35,106.67,14306.0,106.35,106.75,106.35,106.67,14306.0
2018-03-16 13:55:00,106.65,106.74,106.5,106.62,8913.0,106.65,106.74,106.5,106.62,8913.0
2018-03-16 14:00:00,106.63,106.86,106.61,106.79,11070.0,106.63,106.86,106.61,106.79,11070.0
2018-03-16 14:05:00,106.85,107.05,106.81,106.95,61619.0,106.85,107.05,106.81,106.95,61619.0
2018-03-16 14:10:00,106.95,106.95,106.45,106.45,15345.0,106.95,106.95,106.45,106.45,15345.0
2018-03-16 14:15:00,106.48,106.83,106.48,106.81,25663.0,106.48,106.83,106.48,106.81,25663.0
2018-03-16 14:20:00,106.83,107.09,106.7,107.09,23685.0,106.83,107.09,106.7,107.09,23685.0
2018-03-16 14:25:00,107.06,107.08,106.81,106.81,10812.0,107.06,107.08,106.81,106.81,10812.0
2018-03-16 14:30:00,106.83,106.83,106.69,106.81,16600.0,106.83,106.83,106.69,106.81,16600.0
2018-03-16 14:35:00,106.83,107.1,106.72,107.03,22693.0,106.83,107.1,106.72,107.03,22693.0
2018-03-16 14:40:00,106.98,107.0,106.85,106.9,18464.0,106.98,107.0,106.85,106.9,18464.0
2018-03-16 14:45:00,106.86,106.86,106.67,106.7,11943.0,106.86,106.86,106.67,106.7,11943.0
2018-03-16 14:50:00,106.72,106.79,106.62,106.78,14176.0,106.72,106.79,106.62,106.78,14176.0
2018-03-16 14:55:00,106.82,106.98,106.78,106.96,28392.0,106.82,106.98,106.78,106.96,28392.0
2018-03-16 15:00:00,106.92,107.23,106.9,107.14,158461.0,106.92,107.23,106.9,107.14,158461.0
2018-03-16 15:05:00,107.13,107.14,106.97,107.0,39597.0,107.13,107.14,106.97,107.0,39597.0
2018-03-16 15:10:00,107.0,107.24,106.98,107.21,32298.0,107.0,107.24,106.98,107.21,32298.0
2018-03-16 15:15:00,107.23,107.43,107.21,107.39,90238.0,107.23,107.43,107.21,107.39,90238.0
2018-03-16 15:20:00,107.39,107.43,107.25,107.25,19932.0,107.39,107.43,107.25,107.25,19932.0
2018-03-16 15:25:00,107.24,107.28,106.98,106.98,46604.0,107.24,107.28,106.98,106.98,46604.0
2018-03-16 15:30:00,106.99,107.12,106.98,107.1,29707.0,106.99,107.12,106.98,107.1,29707.0
2018-03-16 15:35:00,107.13,107.3,107.06,107.13,40673.0,107.13,107.3,107.06,107.13,40673.0
2018-03-16 15:40:00,107.12,107.17,107.02,107.03,59535.0,107.12,107.17,107.02,107.03,59535.0
2018-03-16 15:45:00,107.07,107.23,107.0,107.13,65460.0,107.07,107.23,107.0,107.13,65460.0
2018-03-16 15:50:00,107.14,107.16,106.71,106.81,175845.0,107.14,107.16,106.71,106.81,175845.0
2018-03-16 15:55:00,106.82,107.43,106.72,107.42,771556.0,106.82,107.43,106.72,107.42,771556.0
2018-03-19 09:30:00,106.39,106.5,105.43,105.47,130265.0,106.39,106.5,105.43,105.47,130265.0
2018-03-19 09:35:00,105.56,106.13,105.0,106.09,160839.0,105.56,106.13,105.0,106.09,160839.0
2018-03-19 09:40:00,106.09,106.71,105.86,106.5,102111.0,106.09,106.71,105.86,106.5,102111.0
2018-03-19 09:45:00,106.56,107.01,106.24,106.85,104127.0,106.56,107.01,106.24,106.85,104127.0
2018-03-19 09:50:00,106.87,106.96,106.47,106.53,61321.0,106.87,106.96,106.47,106.53,61321.0
2018-03-19 09:55:00,106.49,106.63,106.35,106.46,55750.0,106.49,106.63,106.35,106.46,55750.0
2018-03-19 10:00:00,106.52,106.75,106.23,106.24,32195.0,106.52,106.75,106.23,106.24,32195.0
2018-03-19 10:05:00,106.27,106.33,105.92,106.2,47114.0,106.27,106.33,105.92,106.2,47114.0
2018-03-19 10:10:00,106.19,106.47,106.16,106.3,60394.0,106.19,106.47,106.16,106.3,60394.0
2018-03-19 10:15:00,106.31,106.54,106.29,106.48,22632.0,106.31,106.54,106.29,106.48,22632.0
2018-03-19 10:20:00,106.49,106.5,106.3,106.5,25464.0,106.49,106.5,106.3,106.5,25464.0
2018-03-19 10:25:00,106.4,106.83,106.4,106.83,27974.0,106.4,106.83,106.4,106.83,27974.0
2018-03-19 10:30:00,106.82,106.85,106.34,106.35,14098.0,106.82,106.85,106.34,106.35,14098.0
2018-03-19 10:35:00,106.36,106.57,106.34,106.5,15223.0,106.36,106.57,106.34,106.5,15223.0
2018-03-19 10:40:00,106.44,106.48,105.92,105.98,57576.0,106.44,106.48,105.92,105.98,57576.0
2018-03-19 10:45:00,105.95,106.13,105.95,106.0,20840.0,105.95,106.13,105.95,106.0,20840.0
2018-03-19 10:50:00,105.98,106.0,105.6,105.67,43762.0,105.98,106.0,105.6,105.67,43762.0
2018-03-19 10:55:00,105.67,105.73,105.28,105.63,47024.0,105.67,105.73,105.28,105.63,47024.0
2018-03-19 11:00:00,105.66,105.84,105.11,105.12,103907.0,105.66,105.84,105.11,105.12,103907.0
2018-03-19 11:05:00,105.1,105.78,105.06,105.73,62387.0,105.1,105.78,105.06,105.73,62387.0
2018-03-19 11:10:00,105.71,105.77,105.31,105.46,24763.0,105.71,105.77,105.31,105.46,24763.0
2018-03-19 11:15:00,105.47,105.47,104.85,105.05,49209.0,105.47,105.47,104.85,105.05,49209.0
2018-03-19 11:20:00,105.08,105.2,104.92,104.95,49124.0,105.08,105.2,104.92,104.95,49124.0
2018-03-19 11:25:00,104.97,105.22,104.93,105.04,61262.0,104.97,105.22,104.93,105.04,61262.0
2018-03-19 11:30:00,105.05,105.05,104.85,104.9,37047.0,105.05,105.05,104.85,104.9,37047.0
2018-03-19 11:35:00,104.9,105.03,104.64,104.96,52968.0,104.9,105.03,104.64,104.96,52968.0
2018-03-19 11:40:00,104.99,105.15,104.76,104.76,33068.0,104.99,105.15,104.76,104.76,33068.0
2018-03-19 11:45:00,104.71,104.86,104.41,104.83,43782.0,104.71,104.86,104.41,104.83,43782.0
2018-03-19 11:50:00,104.79,104.79,104.52,104.53,21802.0,104.79,104.79,104.52,104.53,21802.0
2018-03-19 11:55:00,104.56,104.64,104.24,104.36,35620.0,104.56,104.64,104.24,104.36,35620.0
2018-03-19 12:00:00,104.3,104.8,104.21,104.64,17035.0,104.3,104.8,104.21,104.64,17035.0
2018-03-19 12:05:00,104.65,104.68,104.5,104.58,24691.0,104.65,104.68,104.5,104.58,24691.0
2018-03-19 12:10:00,104.57,104.66,104.49,104.5,21448.0,104.57,104.66,104.49,104.5,21448.0
2018-03-19 12:15:00,104.5,104.63,104.38,104.63,16467.0,104.5,104.63,104.38,104.63,16467.0
2018-03-19 12:20:00,104.64,104.84,104.48,104.84,27277.0,104.64,104.84,104.48,104.84,27277.0
2018-03-19 12:25:00,104.8,104.83,104.62,104.8,13332.0,104.8,104.83,104.62,104.8,13332.0
2018-03-19 12:30:00,104.81,104.97,104.51,104.58,12400.0,104.81,104.97,104.51,104.58,12400.0
2018-03-19 12:35:00,104.6,104.71,104.55,104.6,11657.0,104.6,104.71,104.55,104.6,11657.0
2018-03-19 12:40:00,104.54,104.56,104.33,104.33,12560.0,104.54,104.56,104.33,104.33,12560.0
2018-03-19 12:45:00,104.28,104.3,103.95,104.07,33959.0,104.28,104.3,103.95,104.07,33959.0
2018-03-19 12:50:00,104.14,104.64,104.13,104.64,13377.0,104.14,104.64,104.13,104.64,13377.0
2018-03-19 12:55:00,104.65,104.74,104.55,104.56,6602.0,104.65,104.74,104.55,104.56,6602.0
2018-03-19 13:00:00,104.53,104.59,104.24,104.3,13624.0,104.53,104.59,104.24,104.3,13624.0
2018-03-19 13:05:00,104.26,104.3,103.9,103.94,21667.0,104.26,104.3,103.9,103.94,21667.0
2018-03-19 13:10:00,103.97,104.35,103.92,104.28,11719.0,103.97,104.35,103.92,104.28,11719.0
2018-03-19 13:15:00,104.26,104.52,104.2,104.44,8158.0,104.26,104.52,104.2,104.44,8158.0
2018-03-19 13:20:00,104.5,104.55,104.22,104.4,11821.0,104.5,104.55,104.22,104.4,11821.0
2018-03-19 13:25:00,104.39,104.45,104.15,104.43,14816.0,104.39,104.45,104.15,104.43,14816.0
2018-03-19 13:30:00,104.45,104.58,104.36,104.45,11225.0,104.45,104.58,104.36,104.45,11225.0
2018-03-19 13:35:00,104.4,104.9,104.22,104.9,11783.0,104.4,104.9,104.22,104.9,11783.0
2018-03-19 13:40:00,104.91,105.0,104.68,104.77,9698.0,104.91,105.0,104.68,104.77,9698.0
2018-03-19 13:45:00,104.81,104.95,104.69,104.72,8784.0,104.81,104.95,104.69,104.72,8784.0
2018-03-19 13:50:00,104.7,104.77,104.55,104.58,10997.0,104.7,104.77,104.55,104.58,10997.0
2018-03-19 13:55:00,104.58,104.75,104.41,104.62,11359.0,104.58,104.75,104.41,104.62,11359.0
2018-03-19 14:00:00,104.63,104.87,104.54,104.82,15066.0,104.63,104.87,104.54,104.82,15066.0
2018-03-19 14:05:00,104.83,104.86,104.64,104.66,11639.0,104.83,104.86,104.64,104.66,11639.0
2018-03-19 14:10:00,104.68,104.77,104.6,104.6,14301.0,104.68,104.77,104.6,104.6,14301.0
2018-03-19 14:15:00,104.62,104.68,104.42,104.42,35600.0,104.62,104.68,104.42,104.42,35600.0
2018-03-19 14:20:00,104.47,104.48,104.17,104.18,24724.0,104.47,104.48,104.17,104.18,24724.0
2018-03-19 14:25:00,104.18,104.18,103.67,103.86,64922.0,104.18,104.18,103.67,103.86,64922.0
2018-03-19 14:30:00,103.85,104.03,103.62,103.67,51220.0,103.85,104.03,103.62,103.67,51220.0
2018-03-19 14:35:00,103.66,103.66,102.54,103.17,117329.0,103.66,103.66,102.54,103.17,117329.0
2018-03-19 14:40:00,103.11,103.5,103.0,103.5,46346.0,103.11,103.5,103.0,103.5,46346.0
2018-03-19 14:45:00,103.53,103.81,103.53,103.77,67046.0,103.53,103.81,103.53,103.77,67046.0
2018-03-19 14:50:00,103.76,103.76,103.43,103.48,65507.0,103.76,103.76,103.43,103.48,65507.0
2018-03-19 14:55:00,103.5,103.68,103.37,103.37,35506.0,103.5,103.68,103.37,103.37,35506.0
2018-03-19 15:00:00,103.36,103.36,103.08,103.09,30746.0,103.36,103.36,103.08,103.09,30746.0
2018-03-19 15:05:00,103.09,103.4,103.04,103.12,27381.0,103.09,103.4,103.04,103.12,27381.0
2018-03-19 15:10:00,103.1,103.22,102.93,103.06,46456.0,103.1,103.22,102.93,103.06,46456.0
2018-03-19 15:15:00,103.1,103.54,103.05,103.44,33495.0,103.1,103.54,103.05,103.44,33495.0
2018-03-19 15:20:00,103.48,103.6,103.18,103.4,56957.0,103.48,103.6,103.18,103.4,56957.0
2018-03-19 15:25:00,103.4,103.76,103.4,103.61,73415.0,103.4,103.76,103.4,103.61,73415.0
2018-03-19 15:30:00,103.61,103.68,103.4,103.56,71472.0,103.61,103.68,103.4,103.56,71472.0
2018-03-19 15:35:00,103.52,103.65,103.4,103.4,62856.0,103.52,103.65,103.4,103.4,62856.0
2018-03-19 15:40:00,103.39,103.49,103.28,103.34,111536.0,103.39,103.49,103.28,103.34,111536.0
2018-03-19 15:45:00,103.32,103.86,103.31,103.79,88441.0,103.32,103.86,103.31,103.79,88441.0
2018-03-19 15:50:00,103.76,103.88,103.54,103.88,102227.0,103.76,103.88,103.54,103.88,102227.0
2018-03-19 15:55:00,103.88,104.99,103.87,104.51,386805.0,103.88,104.99,103.87,104.51,386805.0
2018-03-20 09:30:00,105.34,105.94,105.02,105.94,76629.0,105.34,105.94,105.02,105.94,76629.0
2018-03-20 09:35:00,105.99,105.99,105.23,105.79,31333.0,105.99,105.99,105.23,105.79,31333.0
2018-03-20 09:40:00,105.72,106.2,105.65,106.18,36979.0,105.72,106.2,105.65,106.18,36979.0
2018-03-20 09:45:00,106.17,106.51,105.96,105.96,26308.0,106.17,106.51,105.96,105.96,26308.0
2018-03-20 09:50:00,105.99,106.09,105.57,105.57,42024.0,105.99,106.09,105.57,105.57,42024.0
2018-03-20 09:55:00,105.58,105.64,105.15,105.24,28215.0,105.58,105.64,105.15,105.24,28215.0
2018-03-20 10:00:00,105.28,105.63,105.16,105.31,42474.0,105.28,105.63,105.16,105.31,42474.0
2018-03-20 10:05:00,105.26,105.26,104.66,104.87,26710.0,105.26,105.26,104.66,104.87,26710.0
2018-03-20 10:10:00,104.83,104.89,104.36,104.86,69683.0,104.83,104.89,104.36,104.86,69683.0
2018-03-20 10:15:00,104.91,105.28,104.72,105.2,37365.0,104.91,105.28,104.72,105.2,37365.0
2018-03-20 10:20:00,105.19,105.31,104.96,105.03,22735.0,105.19,105.31,104.96,105.03,22735.0
2018-03-20 10:25:00,105.04,105.19,104.98,105.17,28364.0,105.04,105.19,104.98,105.17,28364.0
2018-03-20 10:30:00,105.17,105.59,105.13,105.51,55615.0,105.17,105.59,105.13,105.51,55615.0
2018-03-20 10:35:00,105.54,105.67,105.35,105.6,24918.0,105.54,105.67,105.35,105.6,24918.0
2018-03-20 10:40:00,105.6,105.75,105.42,105.44,19860.0,105.6,105.75,105.42,105.44,19860.0
2018-03-20 10:45:00,105.41,105.71,105.41,105.55,28221.0,105.41,105.71,105.41,105.55,28221.0
2018-03-20 10:50:00,105.5,105.76,105.47,105.76,15971.0,105.5,105.76,105.47,105.76,15971.0
2018-03-20 10:55:00,105.78,105.86,105.6,105.86,21833.0,105.78,105.86,105.6,105.86,21833.0
2018-03-20 11:00:00,105.86,106.13,105.84,105.91,23021.0,105.86,106.13,105.84,105.91,23021.0
2018-03-20 11:05:00,105.84,106.02,105.8,105.91,18733.0,105.84,106.02,105.8,105.91,18733.0
2018-03-20 11:10:00,105.94,106.24,105.9,105.95,18797.0,105.94,106.24,105.9,105.95,18797.0
2018-03-20 11:15:00,105.92,106.04,105.84,105.99,8650.0,105.92,106.04,105.84,105.99,8650.0
2018-03-20 11:20:00,105.96,106.22,105.94,106.14,13557.0,105.96,106.22,105.94,106.14,13557.0
2018-03-20 11:25:00,106.18,106.24,106.14,106.23,11187.0,106.18,106.24,106.14,106.23,11187.0
2018-03-20 11:30:00,106.24,106.27,106.14,106.15,18371.0,106.24,106.27,106.14,106.15,18371.0
2018-03-20 11:35:00,106.14,106.21,105.82,105.82,28295.0,106.14,106.21,105.82,105.82,28295.0
2018-03-20 11:40:00,105.82,105.9,105.69,105.81,13387.0,105.82,105.9,105.69,105.81,13387.0
2018-03-20 11:45:00,105.8,105.83,105.56,105.77,24256.0,105.8,105.83,105.56,105.77,24256.0
2018-03-20 11:50:00,105.76,105.87,105.55,105.6,26952.0,105.76,105.87,105.55,105.6,26952.0
2018-03-20 11:55:00,105.58,105.7,105.51,105.66,20458.0,105.58,105.7,105.51,105.66,20458.0
2018-03-20 12:00:00,105.69,105.69,105.28,105.38,13308.0,105.69,105.69,105.28,105.38,13308.0
2018-03-20 12:05:00,105.35,105.43,105.2,105.36,15482.0,105.35,105.43,105.2,105.36,15482.0
2018-03-20 12:10:00,105.38,105.6,105.33,105.54,14731.0,105.38,105.6,105.33,105.54,14731.0
2018-03-20 12:15:00,105.56,105.62,105.49,105.54,25550.0,105.56,105.62,105.49,105.54,25550.0
2018-03-20 12:20:00,105.57,105.81,105.48,105.66,33565.0,105.57,105.81,105.48,105.66,33565.0
2018-03-20 12:25:00,105.69,105.81,105.62,105.62,46513.0,105.69,105.81,105.62,105.62,46513.0
2018-03-20 12:30:00,105.67,105.95,105.61,105.74,16406.0,105.67,105.95,105.61,105.74,16406.0
2018-03-20 12:35:00,105.67,105.88,105.5,105.5,16205.0,105.67,105.88,105.5,105.5,16205.0
2018-03-20 12:40:00,105.5,105.69,105.46,105.52,16436.0,105.5,105.69,105.46,105.52,16436.0
2018-03-20 12:45:00,105.5,105.75,105.45,105.67,24949.0,105.5,105.75,105.45,105.67,24949.0
2018-03-20 12:50:00,105.67,105.83,105.48,105.56,11188.0,105.67,105.83,105.48,105.56,11188.0
2018-03-20 12:55:00,105.57,105.79,105.57,105.76,16018.0,105.57,105.79,105.57,105.76,16018.0
2018-03-20 13:00:00,105.73,105.86,105.55,105.55,10896.0,105.73,105.86,105.55,105.55,10896.0
2018-03-20 13:05:00,105.54,105.57,105.22,105.22,13133.0,105.54,105.57,105.22,105.22,13133.0
2018-03-20 13:10:00,105.28,105.54,105.24,105.24,10337.0,105.28,105.54,105.24,105.24,10337.0
2018-03-20 13:15:00,105.26,105.49,105.2,105.48,14491.0,105.26,105.49,105.2,105.48,14491.0
2018-03-20 13:20:00,105.48,105.6,105.4,105.45,10765.0,105.48,105.6,105.4,105.45,10765.0
2018-03-20 13:25:00,105.48,105.64,105.47,105.56,14824.0,105.48,105.64,105.47,105.56,14824.0
2018-03-20 13:30:00,105.53,105.63,105.39,105.42,12927.0,105.53,105.63,105.39,105.42,12927.0
2018-03-20 13:35:00,105.35,105.52,105.35,105.38,12224.0,105.35,105.52,105.35,105.38,12224.0
2018-03-20 13:40:00,105.38,105.48,105.35,105.35,10710.0,105.38,105.48,105.35,105.35,10710.0
2018-03-20 13:45:00,105.38,105.49,105.32,105.48,7980.0,105.38,105.49,105.32,105.48,7980.0
2018-03-20 13:50:00,105.51,105.56,105.38,105.49,10524.0,105.51,105.56,105.38,105.49,10524.0
2018-03-20 13:55:00,105.5,105.58,105.32,105.43,15085.0,105.5,105.58,105.32,105.43,15085.0
2018-03-20 14:00:00,105.45,105.62,105.35,105.54,7202.0,105.45,105.62,105.35,105.54,7202.0
2018-03-20 14:05:00,105.61,105.7,105.45,105.55,14042.0,105.61,105.7,105.45,105.55,14042.0
2018-03-20 14:10:00,105.6,105.66,105.4,105.4,9672.0,105.6,105.66,105.4,105.4,9672.0
2018-03-20 14:15:00,105.4,105.55,105.4,105.55,10486.0,105.4,105.55,105.4,105.55,10486.0
2018-03-20 14:20:00,105.54,105.6,105.45,105.45,9925.0,105.54,105.6,105.45,105.45,9925.0
2018-03-20 14:25:00,105.48,105.62,105.48,105.62,10811.0,105.48,105.62,105.48,105.62,10811.0
2018-03-20 14:30:00,105.6,105.68,105.41,105.41,8550.0,105.6,105.68,105.41,105.41,8550.0
2018-03-20 14:35:00,105.39,105.64,105.39,105.57,19137.0,105.39,105.64,105.39,105.57,19137.0
2018-03-20 14:40:00,105.57,105.71,105.55,105.63,15216.0,105.57,105.71,105.55,105.63,15216.0
2018-03-20 14:45:00,105.63,105.67,105.41,105.42,12176.0,105.63,105.67,105.41,105.42,12176.0
2018-03-20 14:50:00,105.45,105.6,105.42,105.51,10241.0,105.45,105.6,105.42,105.51,10241.0
2018-03-20 14:55:00,105.48,105.56,105.39,105.48,9448.0,105.48,105.56,105.39,105.48,9448.0
2018-03-20 15:00:00,105.5,105.61,105.45,105.49,13445.0,105.5,105.61,105.45,105.49,13445.0
2018-03-20 15:05:00,105.51,105.75,105.51,105.65,61591.0,105.51,105.75,105.51,105.65,61591.0
2018-03-20 15:10:00,105.67,105.68,105.53,105.59,14712.0,105.67,105.68,105.53,105.59,14712.0
2018-03-20 15:15:00,105.56,105.58,105.38,105.38,10547.0,105.56,105.58,105.38,105.38,10547.0
2018-03-20 15:20:00,105.38,105.56,105.38,105.42,70343.0,105.38,105.56,105.38,105.42,70343.0
2018-03-20 15:25:00,105.42,105.43,105.24,105.26,25114.0,105.42,105.43,105.24,105.26,25114.0
2018-03-20 15:30:00,105.26,105.37,105.24,105.32,21879.0,105.26,105.37,105.24,105.32,21879.0
2018-03-20 15:35:00,105.32,105.34,105.06,105.08,36992.0,105.32,105.34,105.06,105.08,36992.0
2018-03-20 15:40:00,105.1,105.26,105.08,105.15,22931.0,105.1,105.26,105.08,105.15,22931.0
2018-03-20 15:45:00,105.14,105.25,105.12,105.2,44060.0,105.14,105.25,105.12,105.2,44060.0
2018-03-20 15:50:00,105.19,105.42,105.19,105.34,104049.0,105.19,105.42,105.19,105.34,104049.0
2018-03-20 15:55:00,105.33,105.34,105.13,105.22,89629.0,105.33,105.34,105.13,105.22,89629.0
2018-03-21 09:30:00,105.01,105.31,104.79,105.3,19129.0,105.01,105.31,104.79,105.3,19129.0
2018-03-21 09:35:00,105.22,105.54,104.67,104.94,29086.0,105.22,105.54,104.67,104.94,29086.0
2018-03-21 09:40:00,104.86,105.2,104.85,105.08,16339.0,104.86,105.2,104.85,105.08,16339.0
2018-03-21 09:45:00,105.02,105.3,105.02,105.18,26088.0,105.02,105.3,105.02,105.18,26088.0
2018-03-21 09:50:00,105.12,105.16,105.01,105.07,13790.0,105.12,105.16,105.01,105.07,13790.0
2018-03-21 09:55:00,105.07,105.41,105.01,105.26,15298.0,105.07,105.41,105.01,105.26,15298.0
2018-03-21 10:00:00,105.25,105.52,105.24,105.34,7308.0,105.25,105.52,105.24,105.34,7308.0
2018-03-21 10:05:00,105.34,105.5,105.16,105.49,14028.0,105.34,105.5,105.16,105.49,14028.0
2018-03-21 10:10:00,105.43,105.49,105.3,105.35,10817.0,105.43,105.49,105.3,105.35,10817.0
2018-03-21 10:15:00,105.35,105.82,105.26,105.69,22034.0,105.35,105.82,105.26,105.69,22034.0
2018-03-21 10:20:00,105.72,105.8,105.52,105.55,20102.0,105.72,105.8,105.52,105.55,20102.0
2018-03-21 10:25:00,105.54,105.85,105.37,105.74,34874.0,105.54,105.85,105.37,105.74,34874.0
2018-03-21 10:30:00,105.72,105.95,105.6,105.69,47011.0,105.72,105.95,105.6,105.69,47011.0
2018-03-21 10:35:00,105.76,105.78,105.49,105.69,40857.0,105.76,105.78,105.49,105.69,40857.0
2018-03-21 10:40:00,105.7,105.94,105.62,105.94,11109.0,105.7,105.94,105.62,105.94,11109.0
2018-03-21 10:45:00,105.99,105.99,105.58,105.61,11325.0,105.99,105.99,105.58,105.61,11325.0
2018-03-21 10:50:00,105.58,105.73,105.4,105.56,18644.0,105.58,105.73,105.4,105.56,18644.0
2018-03-21 10:55:00,105.6,105.6,105.28,105.5,38796.0,105.6,105.6,105.28,105.5,38796.0
2018-03-21 11:00:00,105.52,105.63,105.41,105.41,21496.0,105.52,105.63,105.41,105.41,21496.0
2018-03-21 11:05:00,105.44,105.63,105.44,105.51,10910.0,105.44,105.63,105.44,105.51,10910.0
2018-03-21 11:10:00,105.5,105.68,105.45,105.55,11275.0,105.5,105.68,105.45,105.55,11275.0
2018-03-21 11:15:00,105.53,105.57,105.43,105.57,11895.0,105.53,105.57,105.43,105.57,11895.0
2018-03-21 11:20:00,105.52,105.97,105.5,105.69,15078.0,105.52,105.97,105.5,105.69,15078.0
2018-03-21 11:25:00,105.64,105.64,105.44,105.45,3259.0,105.64,105.64,105.44,105.45,3259.0
2018-03-21 11:30:00,105.43,105.73,105.42,105.7,43101.0,105.43,105.73,105.42,105.7,43101.0
2018-03-21 11:35:00,105.68,105.84,105.61,105.78,15240.0,105.68,105.84,105.61,105.78,15240.0
2018-03-21 11:40:00,105.77,105.77,105.6,105.6,14578.0,105.77,105.77,105.6,105.6,14578.0
2018-03-21 11:45:00,105.58,105.72,105.47,105.66,19200.0,105.58,105.72,105.47,105.66,19200.0
2018-03-21 11:50:00,105.64,105.85,105.55,105.84,8606.0,105.64,105.85,105.55,105.84,8606.0
2018-03-21 11:55:00,105.79,105.85,105.66,105.75,10450.0,105.79,105.85,105.66,105.75,10450.0
2018-03-21 12:00:00,105.72,105.73,105.53,105.54,9014.0,105.72,105.73,105.53,105.54,9014.0
2018-03-21 12:05:00,105.52,105.66,105.46,105.6,9659.0,105.52,105.66,105.46,105.6,9659.0
2018-03-21 12:10:00,105.59,105.59,105.19,105.19,9258.0,105.59,105.59,105.19,105.19,9258.0
2018-03-21 12:15:00,105.23,105.3,105.17,105.23,6895.0,105.23,105.3,105.17,105.23,6895.0
2018-03-21 12:20:00,105.23,105.29,105.05,105.06,10352.0,105.23,105.29,105.05,105.06,10352.0
2018-03-21 12:25:00,105.04,105.17,104.97,105.11,21142.0,105.04,105.17,104.97,105.11,21142.0
2018-03-21 12:30:00,105.09,105.11,104.93,104.97,10352.0,105.09,105.11,104.93,104.97,10352.0
2018-03-21 12:35:00,104.97,105.09,104.93,105.09,9633.0,104.97,105.09,104.93,105.09,9633.0
2018-03-21 12:40:00,105.07,105.11,104.92,104.94,19098.0,105.07,105.11,104.92,104.94,19098.0
2018-03-21 12:45:00,104.96,105.0,104.89,104.93,13874.0,104.96,105.0,104.89,104.93,13874.0
2018-03-21 12:50:00,104.9,105.1,104.9,105.1,11491.0,104.9,105.1,104.9,105.1,11491.0
2018-03-21 12:55:00,105.12,105.2,104.99,105.0,8098.0,105.12,105.2,104.99,105.0,8098.0
2018-03-21 13:00:00,105.0,105.1,104.98,105.03,13552.0,105.0,105.1,104.98,105.03,13552.0
2018-03-21 13:05:00,105.02,105.03,104.83,104.84,6617.0,105.02,105.03,104.83,104.84,6617.0
2018-03-21 13:10:00,104.82,104.89,104.67,104.74,6364.0,104.82,104.89,104.67,104.74,6364.0
2018-03-21 13:15:00,104.69,104.87,104.69,104.86,11956.0,104.69,104.87,104.69,104.86,11956.0
2018-03-21 13:20:00,104.91,104.91,104.75,104.81,10908.0,104.91,104.91,104.75,104.81,10908.0
2018-03-21 13:25:00,104.77,104.91,104.77,104.9,23166.0,104.77,104.91,104.77,104.9,23166.0
2018-03-21 13:30:00,104.86,104.89,104.7,104.78,19113.0,104.86,104.89,104.7,104.78,19113.0
2018-03-21 13:35:00,104.76,104.88,104.76,104.79,19236.0,104.76,104.88,104.76,104.79,19236.0
2018-03-21 13:40:00,104.8,104.96,104.79,104.82,15296.0,104.8,104.96,104.79,104.82,15296.0
2018-03-21 13:45:00,104.87,105.11,104.87,105.11,8664.0,104.87,105.11,104.87,105.11,8664.0
2018-03-21 13:50:00,105.05,105.29,105.0,105.29,15497.0,105.05,105.29,105.0,105.29,15497.0
2018-03-21 13:55:00,105.3,105.57,105.24,105.52,21960.0,105.3,105.57,105.24,105.52,21960.0
2018-03-21 14:00:00,105.51,106.07,105.08,105.31,51366.0,105.51,106.07,105.08,105.31,51366.0
2018-03-21 14:05:00,105.44,105.79,105.4,105.77,22471.0,105.44,105.79,105.4,105.77,22471.0
2018-03-21 14:10:00,105.65,105.82,105.43,105.44,23623.0,105.65,105.82,105.43,105.44,23623.0
2018-03-21 14:15:00,105.4,105.99,105.39,105.48,42281.0,105.4,105.99,105.39,105.48,42281.0
2018-03-21 14:20:00,105.56,105.56,105.04,105.2,24283.0,105.56,105.56,105.04,105.2,24283.0
2018-03-21 14:25:00,105.23,105.23,104.8,104.93,21645.0,105.23,105.23,104.8,104.93,21645.0
2018-03-21 14:30:00,104.96,105.03,104.71,104.92,14880.0,104.96,105.03,104.71,104.92,14880.0
2018-03-21 14:35:00,104.88,104.88,104.54,104.56,23680.0,104.88,104.88,104.54,104.56,23680.0
2018-03-21 14:40:00,104.57,104.71,104.23,104.62,27365.0,104.57,104.71,104.23,104.62,27365.0
2018-03-21 14:45:00,104.62,104.62,104.19,104.26,14653.0,104.62,104.62,104.19,104.26,14653.0
2018-03-21 14:50:00,104.17,104.37,103.88,104.27,19465.0,104.17,104.37,103.88,104.27,19465.0
2018-03-21 14:55:00,104.32,104.62,104.23,104.62,13241.0,104.32,104.62,104.23,104.62,13241.0
2018-03-21 15:00:00,104.51,104.91,104.44,104.76,37383.0,104.51,104.91,104.44,104.76,37383.0
2018-03-21 15:05:00,104.76,104.9,104.64,104.84,26531.0,104.76,104.9,104.64,104.84,26531.0
2018-03-21 15:10:00,104.85,105.23,104.75,105.21,15043.0,104.85,105.23,104.75,105.21,15043.0
2018-03-21 15:15:00,105.21,105.27,104.89,104.97,11788.0,105.21,105.27,104.89,104.97,11788.0
2018-03-21 15:20:00,105.04,105.19,105.0,105.04,11382.0,105.04,105.19,105.0,105.04,11382.0
2018-03-21 15:25:00,105.04,105.09,104.83,104.91,44031.0,105.04,105.09,104.83,104.91,44031.0
2018-03-21 15:30:00,104.91,105.14,104.8,105.09,20329.0,104.91,105.14,104.8,105.09,20329.0
2018-03-21 15:35:00,105.12,105.48,105.12,105.4,26503.0,105.12,105.48,105.12,105.4,26503.0
2018-03-21 15:40:00,105.36,105.41,105.13,105.17,32009.0,105.36,105.41,105.13,105.17,32009.0
2018-03-21 15:45:00,105.13,105.29,105.1,105.26,39284.0,105.13,105.29,105.1,105.26,39284.0
2018-03-21 15:50:00,105.21,105.21,104.87,104.94,55537.0,105.21,105.21,104.87,104.94,55537.0
2018-03-21 15:55:00,104.92,105.01,104.72,104.73,70990.0,104.92,105.01,104.72,104.73,70990.0
2018-03-22 09:30:00,103.4,103.4,102.43,103.03,100296.0,103.4,103.4,102.43,103.03,100296.0
2018-03-22 09:35:00,103.03,103.23,102.67,103.16,50798.0,103.03,103.23,102.67,103.16,50798.0
2018-03-22 09:40:00,103.24,103.52,102.85,103.51,77981.0,103.24,103.52,102.85,103.51,77981.0
2018-03-22 09:45:00,103.5,104.32,103.45,104.32,68487.0,103.5,104.32,103.45,104.32,68487.0
2018-03-22 09:50:00,104.31,104.66,103.72,103.78,51147.0,104.31,104.66,103.72,103.78,51147.0
2018-03-22 09:55:00,103.76,104.34,103.76,104.22,26035.0,103.76,104.34,103.76,104.22,26035.0
2018-03-22 10:00:00,104.17,104.53,103.81,104.46,28710.0,104.17,104.53,103.81,104.46,28710.0
2018-03-22 10:05:00,104.45,104.62,104.13,104.51,27267.0,104.45,104.62,104.13,104.51,27267.0
2018-03-22 10:10:00,104.52,104.75,104.49,104.72,14830.0,104.52,104.75,104.49,104.72,14830.0
2018-03-22 10:15:00,104.73,104.74,104.22,104.26,16839.0,104.73,104.74,104.22,104.26,16839.0
2018-03-22 10:20:00,104.21,104.22,104.02,104.07,9497.0,104.21,104.22,104.02,104.07,9497.0
2018-03-22 10:25:00,104.08,104.3,103.89,104.17,16342.0,104.08,104.3,103.89,104.17,16342.0
2018-03-22 10:30:00,104.06,104.06,103.66,103.71,15694.0,104.06,104.06,103.66,103.71,15694.0
2018-03-22 10:35:00,103.73,103.85,103.55,103.82,17828.0,103.73,103.85,103.55,103.82,17828.0
2018-03-22 10:40:00,103.85,103.93,103.72,103.77,10444.0,103.85,103.93,103.72,103.77,10444.0
2018-03-22 10:45:00,103.82,103.96,103.58,103.67,21557.0,103.82,103.96,103.58,103.67,21557.0
2018-03-22 10:50:00,103.67,103.89,103.55,103.72,91317.0,103.67,103.89,103.55,103.72,91317.0
2018-03-22 10:55:00,103.68,103.74,103.55,103.7,36659.0,103.68,103.74,103.55,103.7,36659.0
2018-03-22 11:00:00,103.76,104.13,103.73,103.96,17798.0,103.76,104.13,103.73,103.96,17798.0
2018-03-22 11:05:00,103.97,104.23,103.89,104.14,43136.0,103.97,104.23,103.89,104.14,43136.0
2018-03-22 11:10:00,104.23,104.35,104.1,104.34,33124.0,104.23,104.35,104.1,104.34,33124.0
2018-03-22 11:15:00,104.31,104.57,104.26,104.45,34815.0,104.31,104.57,104.26,104.45,34815.0
2018-03-22 11:20:00,104.42,104.42,103.82,103.83,29641.0,104.42,104.42,103.82,103.83,29641.0
2018-03-22 11:25:00,103.83,103.98,103.55,103.75,31428.0,103.83,103.98,103.55,103.75,31428.0
2018-03-22 11:30:00,103.76,103.81,103.44,103.49,43544.0,103.76,103.81,103.44,103.49,43544.0
2018-03-22 11:35:00,103.49,103.61,103.07,103.2,39288.0,103.49,103.61,103.07,103.2,39288.0
2018-03-22 11:40:00,103.25,103.36,103.04,103.25,62791.0,103.25,103.36,103.04,103.25,62791.0
2018-03-22 11:45:00,103.28,103.5,103.17,103.43,22675.0,103.28,103.5,103.17,103.43,22675.0
2018-03-22 11:50:00,103.39,103.42,102.93,103.15,36300.0,103.39,103.42,102.93,103.15,36300.0
2018-03-22 11:55:00,103.23,103.42,103.14,103.39,42657.0,103.23,103.42,103.14,103.39,42657.0
2018-03-22 12:00:00,103.36,103.4,103.06,103.25,22156.0,103.36,103.4,103.06,103.25,22156.0
2018-03-22 12:05:00,103.29,103.49,103.07,103.26,20073.0,103.29,103.49,103.07,103.26,20073.0
2018-03-22 12:10:00,103.27,103.49,103.27,103.47,48374.0,103.27,103.49,103.27,103.47,48374.0
2018-03-22 12:15:00,103.49,103.91,103.28,103.61,29054.0,103.49,103.91,103.28,103.61,29054.0
2018-03-22 12:20:00,103.66,103.91,103.65,103.65,12778.0,103.66,103.91,103.65,103.65,12778.0
2018-03-22 12:25:00,103.7,104.13,103.66,104.1,12800.0,103.7,104.13,103.66,104.1,12800.0
2018-03-22 12:30:00,104.14,104.14,103.88,103.91,7427.0,104.14,104.14,103.88,103.91,7427.0
2018-03-22 12:35:00,103.94,104.18,103.86,103.86,7000.0,103.94,104.18,103.86,103.86,7000.0
2018-03-22 12:40:00,103.91,104.04,103.78,103.88,12835.0,103.91,104.04,103.78,103.88,12835.0
2018-03-22 12:45:00,103.87,104.1,103.82,103.97,15842.0,103.87,104.1,103.82,103.97,15842.0
2018-03-22 12:50:00,103.98,104.23,103.97,103.97,4842.0,103.98,104.23,103.97,103.97,4842.0
2018-03-22 12:55:00,103.93,104.04,103.82,104.04,19772.0,103.93,104.04,103.82,104.04,19772.0
2018-03-22 13:00:00,104.01,104.06,103.62,103.75,27627.0,104.01,104.06,103.62,103.75,27627.0
2018-03-22 13:05:00,103.74,103.75,103.59,103.68,6642.0,103.74,103.75,103.59,103.68,6642.0
2018-03-22 13:10:00,103.65,103.81,103.53,103.81,4699.0,103.65,103.81,103.53,103.81,4699.0
2018-03-22 13:15:00,103.83,103.9,103.72,103.82,5234.0,103.83,103.9,103.72,103.82,5234.0
2018-03-22 13:20:00,103.76,104.02,103.72,104.02,7181.0,103.76,104.02,103.72,104.02,7181.0
2018-03-22 13:25:00,104.06,104.2,103.98,104.2,5941.0,104.06,104.2,103.98,104.2,5941.0
2018-03-22 13:30:00,104.2,104.41,104.11,104.19,7447.0,104.2,104.41,104.11,104.19,7447.0
2018-03-22 13:35:00,104.26,104.39,104.15,104.15,4000.0,104.26,104.39,104.15,104.15,4000.0
2018-03-22 13:40:00,104.23,104.24,104.02,104.14,11630.0,104.23,104.24,104.02,104.14,11630.0
2018-03-22 13:45:00,104.1,104.17,103.91,103.96,6950.0,104.1,104.17,103.91,103.96,6950.0
2018-03-22 13:50:00,103.92,103.95,103.79,103.89,8929.0,103.92,103.95,103.79,103.89,8929.0
2018-03-22 13:55:00,103.85,104.05,103.85,103.98,16036.0,103.85,104.05,103.85,103.98,16036.0
2018-03-22 14:00:00,104.01,104.22,103.99,104.13,13119.0,104.01,104.22,103.99,104.13,13119.0
2018-03-22 14:05:00,104.06,104.07,103.81,103.81,6818.0,104.06,104.07,103.81,103.81,6818.0
2018-03-22 14:10:00,103.8,103.99,103.75,103.96,9081.0,103.8,103.99,103.75,103.96,9081.0
2018-03-22 14:15:00,103.97,104.06,103.85,103.86,7580.0,103.97,104.06,103.85,103.86,7580.0
2018-03-22 14:20:00,103.83,103.87,103.58,103.59,8183.0,103.83,103.87,103.58,103.59,8183.0
2018-03-22 14:25:00,103.61,103.66,103.41,103.44,10777.0,103.61,103.66,103.41,103.44,10777.0
2018-03-22 14:30:00,103.39,103.54,103.34,103.46,8728.0,103.39,103.54,103.34,103.46,8728.0
2018-03-22 14:35:00,103.43,103.64,103.38,103.58,8043.0,103.43,103.64,103.38,103.58,8043.0
2018-03-22 14:40:00,103.53,103.63,103.47,103.57,10330.0,103.53,103.63,103.47,103.57,10330.0
2018-03-22 14:45:00,103.55,103.75,103.42,103.62,9300.0,103.55,103.75,103.42,103.62,9300.0
2018-03-22 14:50:00,103.55,103.61,103.39,103.39,11796.0,103.55,103.61,103.39,103.39,11796.0
2018-03-22 14:55:00,103.37,103.42,103.15,103.23,13807.0,103.37,103.42,103.15,103.23,13807.0
2018-03-22 15:00:00,103.2,103.48,103.19,103.4,11463.0,103.2,103.48,103.19,103.4,11463.0
2018-03-22 15:05:00,103.39,103.39,103.1,103.1,12073.0,103.39,103.39,103.1,103.1,12073.0
2018-03-22 15:10:00,103.14,103.25,103.01,103.01,10500.0,103.14,103.25,103.01,103.01,10500.0
2018-03-22 15:15:00,103.01,103.09,102.88,102.94,19010.0,103.01,103.09,102.88,102.94,19010.0
2018-03-22 15:20:00,102.98,103.49,102.98,103.28,30722.0,102.98,103.49,102.98,103.28,30722.0
2018-03-22 15:25:00,103.26,103.33,103.08,103.11,26247.0,103.26,103.33,103.08,103.11,26247.0
2018-03-22 15:30:00,103.1,103.17,102.94,103.14,26700.0,103.1,103.17,102.94,103.14,26700.0
2018-03-22 15:35:00,103.13,103.13,102.74,102.76,31046.0,103.13,103.13,102.74,102.76,31046.0
2018-03-22 15:40:00,102.75,102.86,102.66,102.73,33742.0,102.75,102.86,102.66,102.73,33742.0
2018-03-22 15:45:00,102.73,102.75,102.33,102.45,60155.0,102.73,102.75,102.33,102.45,60155.0
2018-03-22 15:50:00,102.45,102.54,102.26,102.4,94706.0,102.45,102.54,102.26,102.4,94706.0
2018-03-22 15:55:00,102.39,102.59,102.31,102.39,144078.0,102.39,102.59,102.31,102.39,144078.0
2018-03-23 09:30:00,102.29,103.29,102.07,102.94,42951.0,102.29,103.29,102.07,102.94,42951.0
2018-03-23 09:35:00,102.67,102.9,102.48,102.66,19635.0,102.67,102.9,102.48,102.66,19635.0
2018-03-23 09:40:00,102.66,102.78,102.27,102.58,27725.0,102.66,102.78,102.27,102.58,27725.0
2018-03-23 09:45:00,102.48,102.77,102.34,102.7,28837.0,102.48,102.77,102.34,102.7,28837.0
2018-03-23 09:50:00,102.63,103.5,102.62,103.41,33285.0,102.63,103.5,102.62,103.41,33285.0
2018-03-23 09:55:00,103.51,103.59,103.06,103.29,22719.0,103.51,103.59,103.06,103.29,22719.0
2018-03-23 10:00:00,103.32,103.52,103.02,103.16,18364.0,103.32,103.52,103.02,103.16,18364.0
2018-03-23 10:05:00,103.14,103.25,102.76,102.97,25672.0,103.14,103.25,102.76,102.97,25672.0
2018-03-23 10:10:00,102.93,103.03,102.73,102.79,16254.0,102.93,103.03,102.73,102.79,16254.0
2018-03-23 10:15:00,102.78,103.02,102.51,102.74,26309.0,102.78,103.02,102.51,102.74,26309.0
2018-03-23 10:20:00,102.69,102.89,102.62,102.65,10923.0,102.69,102.89,102.62,102.65,10923.0
2018-03-23 10:25:00,102.69,102.8,102.62,102.77,10228.0,102.69,102.8,102.62,102.77,10228.0
2018-03-23 10:30:00,102.8,102.87,102.65,102.87,10646.0,102.8,102.87,102.65,102.87,10646.0
2018-03-23 10:35:00,102.83,102.91,102.73,102.74,7175.0,102.83,102.91,102.73,102.74,7175.0
2018-03-23 10:40:00,102.77,102.95,102.75,102.79,11900.0,102.77,102.95,102.75,102.79,11900.0
2018-03-23 10:45:00,102.82,103.15,102.82,102.95,34199.0,102.82,103.15,102.82,102.95,34199.0
2018-03-23 10:50:00,102.97,103.25,102.88,103.23,59626.0,102.97,103.25,102.88,103.23,59626.0
2018-03-23 10:55:00,103.25,103.36,103.2,103.3,9444.0,103.25,103.36,103.2,103.3,9444.0
2018-03-23 11:00:00,103.34,103.87,103.34,103.87,47515.0,103.34,103.87,103.34,103.87,47515.0
2018-03-23 11:05:00,103.84,103.87,103.39,103.46,9013.0,103.84,103.87,103.39,103.46,9013.0
2018-03-23 11:10:00,103.45,103.46,103.08,103.26,11600.0,103.45,103.46,103.08,103.26,11600.0
2018-03-23 11:15:00,103.26,103.4,103.19,103.29,8088.0,103.26,103.4,103.19,103.29,8088.0
2018-03-23 11:20:00,103.25,103.3,103.16,103.21,11018.0,103.25,103.3,103.16,103.21,11018.0
2018-03-23 11:25:00,103.1,103.23,102.91,102.91,5907.0,103.1,103.23,102.91,102.91,5907.0
2018-03-23 11:30:00,102.84,103.04,102.8,102.99,9141.0,102.84,103.04,102.8,102.99,9141.0
2018-03-23 11:35:00,103.02,103.26,102.75,102.75,9158.0,103.02,103.26,102.75,102.75,9158.0
2018-03-23 11:40:00,102.75,102.77,102.35,102.35,7120.0,102.75,102.77,102.35,102.35,7120.0
2018-03-23 11:45:00,102.39,102.58,102.31,102.39,43628.0,102.39,102.58,102.31,102.39,43628.0
2018-03-23 11:50:00,102.39,102.4,102.09,102.09,39056.0,102.39,102.4,102.09,102.09,39056.0
2018-03-23 11:55:00,102.12,102.12,101.67,101.74,42417.0,102.12,102.12,101.67,101.74,42417.0
2018-03-23 12:00:00,101.72,102.08,101.7,102.03,52126.0,101.72,102.08,101.7,102.03,52126.0
2018-03-23 12:05:00,102.03,102.17,101.86,102.14,9197.0,102.03,102.17,101.86,102.14,9197.0
2018-03-23 12:10:00,102.08,102.1,101.66,101.83,32619.0,102.08,102.1,101.66,101.83,32619.0
2018-03-23 12:15:00,101.84,101.88,101.5,101.65,27144.0,101.84,101.88,101.5,101.65,27144.0
2018-03-23 12:20:00,101.64,101.88,101.63,101.75,11272.0,101.64,101.88,101.63,101.75,11272.0
2018-03-23 12:25:00,101.73,101.92,101.73,101.9,7532.0,101.73,101.92,101.73,101.9,7532.0
2018-03-23 12:30:00,101.94,101.94,101.74,101.74,3200.0,101.94,101.94,101.74,101.74,3200.0
2018-03-23 12:35:00,101.65,101.75,101.51,101.62,17350.0,101.65,101.75,101.51,101.62,17350.0
2018-03-23 12:40:00,101.62,101.62,101.34,101.34,7100.0,101.62,101.62,101.34,101.34,7100.0
2018-03-23 12:45:00,101.37,101.69,101.34,101.49,24751.0,101.37,101.69,101.34,101.49,24751.0
2018-03-23 12:50:00,101.52,101.67,101.48,101.54,6700.0,101.52,101.67,101.48,101.54,6700.0
2018-03-23 12:55:00,101.49,101.6,101.38,101.6,6801.0,101.49,101.6,101.38,101.6,6801.0
2018-03-23 13:00:00,101.54,101.63,101.26,101.5,37042.0,101.54,101.63,101.26,101.5,37042.0
2018-03-23 13:05:00,101.5,101.76,101.49,101.76,8650.0,101.5,101.76,101.49,101.76,8650.0
2018-03-23 13:10:00,101.77,102.1,101.73,102.08,12484.0,101.77,102.1,101.73,102.08,12484.0
2018-03-23 13:15:00,102.11,102.12,101.91,102.09,14230.0,102.11,102.12,101.91,102.09,14230.0
2018-03-23 13:20:00,102.1,102.37,101.95,102.33,25248.0,102.1,102.37,101.95,102.33,25248.0
2018-03-23 13:25:00,102.35,102.43,102.2,102.28,11480.0,102.35,102.43,102.2,102.28,11480.0
2018-03-23 13:30:00,102.33,102.45,102.18,102.25,4826.0,102.33,102.45,102.18,102.25,4826.0
2018-03-23 13:35:00,102.23,102.24,101.96,102.06,8800.0,102.23,102.24,101.96,102.06,8800.0
2018-03-23 13:40:00,102.07,102.14,102.06,102.09,11719.0,102.07,102.14,102.06,102.09,11719.0
2018-03-23 13:45:00,102.11,102.45,102.1,102.42,7962.0,102.11,102.45,102.1,102.42,7962.0
2018-03-23 13:50:00,102.44,102.82,102.44,102.77,6790.0,102.44,102.82,102.44,102.77,6790.0
2018-03-23 13:55:00,102.76,102.76,102.59,102.62,6600.0,102.76,102.76,102.59,102.62,6600.0
2018-03-23 14:00:00,102.68,102.71,102.31,102.32,6739.0,102.68,102.71,102.31,102.32,6739.0
2018-03-23 14:05:00,102.28,102.3,102.17,102.28,8114.0,102.28,102.3,102.17,102.28,8114.0
2018-03-23 14:10:00,102.24,102.24,101.97,101.98,10761.0,102.24,102.24,101.97,101.98,10761.0
2018-03-23 14:15:00,101.92,101.97,101.83,101.84,8224.0,101.92,101.97,101.83,101.84,8224.0
2018-03-23 14:20:00,101.83,101.98,101.75,101.9,11492.0,101.83,101.98,101.75,101.9,11492.0
2018-03-23 14:25:00,101.81,101.92,101.65,101.92,6600.0,101.81,101.92,101.65,101.92,6600.0
2018-03-23 14:30:00,101.86,101.9,101.66,101.79,11514.0,101.86,101.9,101.66,101.79,11514.0
2018-03-23 14:35:00,101.75,101.78,101.59,101.74,10196.0,101.75,101.78,101.59,101.74,10196.0
2018-03-23 14:40:00,101.69,101.82,101.58,101.68,7215.0,101.69,101.82,101.58,101.68,7215.0
2018-03-23 14:45:00,101.62,101.62,101.17,101.33,19115.0,101.62,101.62,101.17,101.33,19115.0
2018-03-23 14:50:00,101.37,101.38,101.19,101.34,8450.0,101.37,101.38,101.19,101.34,8450.0
2018-03-23 14:55:00,101.33,101.34,100.8,100.86,30849.0,101.33,101.34,100.8,100.86,30849.0
2018-03-23 15:00:00,100.95,101.0,100.64,100.73,31578.0,100.95,101.0,100.64,100.73,31578.0
2018-03-23 15:05:00,100.69,100.86,100.5,100.51,22203.0,100.69,100.86,100.5,100.51,22203.0
2018-03-23 15:10:00,100.55,100.98,100.52,100.9,20015.0,100.55,100.98,100.52,100.9,20015.0
2018-03-23 15:15:00,100.91,101.18,100.91,100.94,13200.0,100.91,101.18,100.91,100.94,13200.0
2018-03-23 15:20:00,100.92,101.07,100.78,100.8,24198.0,100.92,101.07,100.78,100.8,24198.0
2018-03-23 15:25:00,100.72,100.86,100.62,100.66,28550.0,100.72,100.86,100.62,100.66,28550.0
2018-03-23 15:30:00,100.67,100.69,100.4,100.55,34058.0,100.67,100.69,100.4,100.55,34058.0
2018-03-23 15:35:00,100.53,100.54,100.25,100.4,28709.0,100.53,100.54,100.25,100.4,28709.0
2018-03-23 15:40:00,100.41,100.53,100.11,100.28,33065.0,100.41,100.53,100.11,100.28,33065.0
2018-03-23 15:45:00,100.28,100.35,99.95,100.02,84278.0,100.28,100.35,99.95,100.02,84278.0
2018-03-23 15:50:00,100.04,100.04,99.64,99.79,74172.0,100.04,100.04,99.64,99.79,74172.0
2018-03-23 15:55:00,99.82,99.95,99.65,99.7,105219.0,99.82,99.95,99.65,99.7,105219.0
2018-03-26 09:30:00,101.78,103.27,101.63,103.23,78716.0,101.78,103.27,101.63,103.23,78716.0
2018-03-26 09:35:00,102.97,103.18,102.66,102.8,31411.0,102.97,103.18,102.66,102.8,31411.0
2018-03-26 09:40:00,102.81,102.98,102.31,102.67,21324.0,102.81,102.98,102.31,102.67,21324.0
2018-03-26 09:45:00,102.8,102.99,102.31,102.67,45053.0,102.8,102.99,102.31,102.67,45053.0
2018-03-26 09:50:00,102.66,102.74,102.23,102.67,27101.0,102.66,102.74,102.23,102.67,27101.0
2018-03-26 09:55:00,102.76,102.87,102.48,102.51,5424.0,102.76,102.87,102.48,102.51,5424.0
2018-03-26 10:00:00,102.59,102.81,102.54,102.81,23443.0,102.59,102.81,102.54,102.81,23443.0
2018-03-26 10:05:00,102.8,102.8,102.65,102.73,18848.0,102.8,102.8,102.65,102.73,18848.0
2018-03-26 10:10:00,102.7,102.7,102.41,102.51,20472.0,102.7,102.7,102.41,102.51,20472.0
2018-03-26 10:15:00,102.54,102.81,102.51,102.65,40946.0,102.54,102.81,102.51,102.65,40946.0
2018-03-26 10:20:00,102.7,102.74,102.49,102.49,17905.0,102.7,102.74,102.49,102.49,17905.0
2018-03-26 10:25:00,102.44,102.51,102.32,102.33,27406.0,102.44,102.51,102.32,102.33,27406.0
2018-03-26 10:30:00,102.18,102.51,102.18,102.27,33134.0,102.18,102.51,102.18,102.27,33134.0
2018-03-26 10:35:00,102.29,102.4,102.24,102.33,46134.0,102.29,102.4,102.24,102.33,46134.0
2018-03-26 10:40:00,102.31,102.64,102.28,102.39,26945.0,102.31,102.64,102.28,102.39,26945.0
2018-03-26 10:45:00,102.43,102.46,102.2,102.44,14847.0,102.43,102.46,102.2,102.44,14847.0
2018-03-26 10:50:00,102.41,102.59,102.37,102.59,4705.0,102.41,102.59,102.37,102.59,4705.0
2018-03-26 10:55:00,102.59,102.76,102.42,102.49,19627.0,102.59,102.76,102.42,102.49,19627.0
2018-03-26 11:00:00,102.52,102.71,102.39,102.68,27113.0,102.52,102.71,102.39,102.68,27113.0
2018-03-26 11:05:00,102.6,102.6,101.95,101.98,21792.0,102.6,102.6,101.95,101.98,21792.0
2018-03-26 11:10:00,101.98,102.41,101.91,102.22,9517.0,101.98,102.41,101.91,102.22,9517.0
2018-03-26 11:15:00,102.24,102.38,101.9,101.9,13485.0,102.24,102.38,101.9,101.9,13485.0
2018-03-26 11:20:00,101.91,102.23,101.67,102.2,43585.0,101.91,102.23,101.67,102.2,43585.0
2018-03-26 11:25:00,102.13,102.24,101.91,101.99,12203.0,102.13,102.24,101.91,101.99,12203.0
2018-03-26 11:30:00,102.02,102.27,101.87,102.11,37359.0,102.02,102.27,101.87,102.11,37359.0
2018-03-26 11:35:00,102.02,102.09,101.88,102.0,9554.0,102.02,102.09,101.88,102.0,9554.0
2018-03-26 11:40:00,102.05,102.33,102.05,102.3,24531.0,102.05,102.33,102.05,102.3,24531.0
2018-03-26 11:45:00,102.3,102.3,102.08,102.09,9235.0,102.3,102.3,102.08,102.09,9235.0
2018-03-26 11:50:00,102.1,102.38,102.1,102.3,7017.0,102.1,102.38,102.1,102.3,7017.0
2018-03-26 11:55:00,102.3,102.3,102.12,102.15,4366.0,102.3,102.3,102.12,102.15,4366.0
2018-03-26 12:00:00,102.1,102.14,102.0,102.1,8040.0,102.1,102.14,102.0,102.1,8040.0
2018-03-26 12:05:00,102.13,102.43,102.1,102.41,6170.0,102.13,102.43,102.1,102.41,6170.0
2018-03-26 12:10:00,102.37,102.51,102.25,102.51,7083.0,102.37,102.51,102.25,102.51,7083.0
2018-03-26 12:15:00,102.48,102.49,102.3,102.3,2850.0,102.48,102.49,102.3,102.3,2850.0
2018-03-26 12:20:00,102.32,102.5,102.29,102.34,7626.0,102.32,102.5,102.29,102.34,7626.0
2018-03-26 12:25:00,102.35,102.48,102.34,102.42,96487.0,102.35,102.48,102.34,102.42,96487.0
2018-03-26 12:30:00,102.41,102.56,102.38,102.5,19549.0,102.41,102.56,102.38,102.5,19549.0
2018-03-26 12:35:00,102.53,102.67,102.46,102.5,14066.0,102.53,102.67,102.46,102.5,14066.0
2018-03-26 12:40:00,102.47,102.55,102.4,102.4,4300.0,102.47,102.55,102.4,102.4,4300.0
2018-03-26 12:45:00,102.39,102.39,102.04,102.05,7869.0,102.39,102.39,102.04,102.05,7869.0
2018-03-26 12:50:00,102.08,102.14,102.0,102.02,13755.0,102.08,102.14,102.0,102.02,13755.0
2018-03-26 12:55:00,102.0,102.07,101.91,101.91,12026.0,102.0,102.07,101.91,101.91,12026.0
2018-03-26 13:00:00,101.86,102.13,101.85,102.04,14400.0,101.86,102.13,101.85,102.04,14400.0
2018-03-26 13:05:00,102.02,102.23,102.0,102.15,7200.0,102.02,102.23,102.0,102.15,7200.0
2018-03-26 13:10:00,102.18,102.44,102.18,102.44,7877.0,102.18,102.44,102.18,102.44,7877.0
2018-03-26 13:15:00,102.53,102.55,102.37,102.39,8860.0,102.53,102.55,102.37,102.39,8860.0
2018-03-26 13:20:00,102.42,102.44,102.25,102.25,17608.0,102.42,102.44,102.25,102.25,17608.0
2018-03-26 13:25:00,102.23,102.31,102.16,102.23,10582.0,102.23,102.31,102.16,102.23,10582.0
2018-03-26 13:30:00,102.2,102.24,102.0,102.07,10695.0,102.2,102.24,102.0,102.07,10695.0
2018-03-26 13:35:00,102.07,102.09,102.0,102.05,15359.0,102.07,102.09,102.0,102.05,15359.0
2018-03-26 13:40:00,102.06,102.27,102.06,102.13,7700.0,102.06,102.27,102.06,102.13,7700.0
2018-03-26 13:45:00,102.02,102.09,101.93,101.95,14255.0,102.02,102.09,101.93,101.95,14255.0
2018-03-26 13:50:00,101.93,102.08,101.75,101.77,8029.0,101.93,102.08,101.75,101.77,8029.0
2018-03-26 13:55:00,101.74,101.9,101.71,101.85,9047.0,101.74,101.9,101.71,101.85,9047.0
2018-03-26 14:00:00,101.87,101.95,101.79,101.93,10611.0,101.87,101.95,101.79,101.93,10611.0
2018-03-26 14:05:00,101.96,102.11,101.87,102.07,4350.0,101.96,102.11,101.87,102.07,4350.0
2018-03-26 14:10:00,102.12,102.4,102.12,102.38,9705.0,102.12,102.4,102.12,102.38,9705.0
2018-03-26 14:15:00,102.44,102.52,102.37,102.52,8005.0,102.44,102.52,102.37,102.52,8005.0
2018-03-26 14:20:00,102.59,102.72,102.56,102.62,9749.0,102.59,102.72,102.56,102.62,9749.0
2018-03-26 14:25:00,102.6,102.8,102.54,102.79,15202.0,102.6,102.8,102.54,102.79,15202.0
2018-03-26 14:30:00,102.86,102.97,102.78,102.87,7842.0,102.86,102.97,102.78,102.87,7842.0
2018-03-26 14:35:00,102.87,103.07,102.81,102.98,31557.0,102.87,103.07,102.81,102.98,31557.0
2018-03-26 14:40:00,102.95,103.02,102.88,102.96,9217.0,102.95,103.02,102.88,102.96,9217.0
2018-03-26 14:45:00,102.97,102.97,102.59,102.63,18541.0,102.97,102.97,102.59,102.63,18541.0
2018-03-26 14:50:00,102.68,103.06,102.68,103.06,11000.0,102.68,103.06,102.68,103.06,11000.0
2018-03-26 14:55:00,103.06,103.07,102.7,102.74,10968.0,103.06,103.07,102.7,102.74,10968.0
2018-03-26 15:00:00,102.76,102.94,102.72,102.85,13000.0,102.76,102.94,102.72,102.85,13000.0
2018-03-26 15:05:00,102.85,102.98,102.79,102.98,14182.0,102.85,102.98,102.79,102.98,14182.0
2018-03-26 15:10:00,103.0,103.01,102.92,102.98,8485.0,103.0,103.01,102.92,102.98,8485.0
2018-03-26 15:15:00,102.98,103.05,102.89,103.0,18405.0,102.98,103.05,102.89,103.0,18405.0
2018-03-26 15:20:00,103.01,103.04,102.84,102.87,26409.0,103.01,103.04,102.84,102.87,26409.0
2018-03-26 15:25:00,102.89,102.95,102.82,102.95,19713.0,102.89,102.95,102.82,102.95,19713.0
2018-03-26 15:30:00,102.97,103.21,102.97,103.1,22615.0,102.97,103.21,102.97,103.1,22615.0
2018-03-26 15:35:00,103.07,103.07,102.93,103.0,22268.0,103.07,103.07,102.93,103.0,22268.0
2018-03-26 15:40:00,103.01,103.12,102.93,103.12,38024.0,103.01,103.12,102.93,103.12,38024.0
2018-03-26 15:45:00,103.11,103.25,103.05,103.18,56658.0,103.11,103.25,103.05,103.18,56658.0
2018-03-26 15:50:00,103.19,103.2,103.02,103.14,55023.0,103.19,103.2,103.02,103.14,55023.0
2018-03-26 15:55:00,103.14,103.17,103.06,103.1,111572.0,103.14,103.17,103.06,103.1,111572.0
2018-03-27 09:30:00,103.63,104.2,102.52,102.86,38341.0,103.63,104.2,102.52,102.86,38341.0
2018-03-27 09:35:00,102.91,103.36,102.8,103.06,14199.0,102.91,103.36,102.8,103.06,14199.0
2018-03-27 09:40:00,103.06,103.34,102.69,102.82,17387.0,103.06,103.34,102.69,102.82,17387.0
2018-03-27 09:45:00,102.7,102.7,102.14,102.16,13384.0,102.7,102.7,102.14,102.16,13384.0
2018-03-27 09:50:00,102.19,102.39,102.15,102.18,11365.0,102.19,102.39,102.15,102.18,11365.0
2018-03-27 09:55:00,102.25,102.61,102.24,102.54,9500.0,102.25,102.61,102.24,102.54,9500.0
2018-03-27 10:00:00,102.49,102.78,102.44,102.78,14048.0,102.49,102.78,102.44,102.78,14048.0
2018-03-27 10:05:00,102.79,102.89,102.5,102.55,16506.0,102.79,102.89,102.5,102.55,16506.0
2018-03-27 10:10:00,102.55,102.55,102.25,102.43,29500.0,102.55,102.55,102.25,102.43,29500.0
2018-03-27 10:15:00,102.43,102.5,102.29,102.45,17873.0,102.43,102.5,102.29,102.45,17873.0
2018-03-27 10:20:00,102.48,102.62,102.33,102.4,49324.0,102.48,102.62,102.33,102.4,49324.0
2018-03-27 10:25:00,102.41,102.49,102.13,102.45,19175.0,102.41,102.49,102.13,102.45,19175.0
2018-03-27 10:30:00,102.42,102.5,102.25,102.34,27655.0,102.42,102.5,102.25,102.34,27655.0
2018-03-27 10:35:00,102.37,102.58,102.31,102.53,12900.0,102.37,102.58,102.31,102.53,12900.0
2018-03-27 10:40:00,102.54,102.83,102.49,102.83,7620.0,102.54,102.83,102.49,102.83,7620.0
2018-03-27 10:45:00,102.83,102.85,102.55,102.58,8420.0,102.83,102.85,102.55,102.58,8420.0
2018-03-27 10:50:00,102.54,102.66,102.44,102.5,11800.0,102.54,102.66,102.44,102.5,11800.0
2018-03-27 10:55:00,102.5,102.66,102.34,102.34,10732.0,102.5,102.66,102.34,102.34,10732.0
2018-03-27 11:00:00,102.38,102.39,102.06,102.06,23235.0,102.38,102.39,102.06,102.06,23235.0
2018-03-27 11:05:00,102.11,102.18,101.96,102.18,10969.0,102.11,102.18,101.96,102.18,10969.0
2018-03-27 11:10:00,102.12,102.15,102.02,102.02,6474.0,102.12,102.15,102.02,102.02,6474.0
2018-03-27 11:15:00,102.09,102.17,101.98,102.01,6520.0,102.09,102.17,101.98,102.01,6520.0
2018-03-27 11:20:00,101.96,101.96,101.5,101.63,15451.0,101.96,101.96,101.5,101.63,15451.0
2018-03-27 11:25:00,101.7,101.75,101.26,101.55,14380.0,101.7,101.75,101.26,101.55,14380.0
2018-03-27 11:30:00,101.56,102.11,101.56,102.11,12651.0,101.56,102.11,101.56,102.11,12651.0
2018-03-27 11:35:00,102.08,102.38,101.98,102.38,19059.0,102.08,102.38,101.98,102.38,19059.0
2018-03-27 11:40:00,102.38,102.81,102.34,102.78,22700.0,102.38,102.81,102.34,102.78,22700.0
2018-03-27 11:45:00,102.75,102.85,102.54,102.58,12323.0,102.75,102.85,102.54,102.58,12323.0
2018-03-27 11:50:00,102.58,102.64,102.35,102.46,11885.0,102.58,102.64,102.35,102.46,11885.0
2018-03-27 11:55:00,102.46,102.5,102.17,102.39,8383.0,102.46,102.5,102.17,102.39,8383.0
2018-03-27 12:00:00,102.39,102.56,102.3,102.44,6352.0,102.39,102.56,102.3,102.44,6352.0
2018-03-27 12:05:00,102.4,102.48,102.05,102.25,7861.0,102.4,102.48,102.05,102.25,7861.0
2018-03-27 12:10:00,102.2,102.31,102.14,102.16,3809.0,102.2,102.31,102.14,102.16,3809.0
2018-03-27 12:15:00,102.11,102.18,102.04,102.08,4100.0,102.11,102.18,102.04,102.08,4100.0
2018-03-27 12:20:00,102.08,102.12,101.84,101.91,7108.0,102.08,102.12,101.84,101.91,7108.0
2018-03-27 12:25:00,101.84,101.84,101.45,101.46,15166.0,101.84,101.84,101.45,101.46,15166.0
2018-03-27 12:30:00,101.39,101.4,101.03,101.32,10857.0,101.39,101.4,101.03,101.32,10857.0
2018-03-27 12:35:00,101.41,101.45,101.12,101.3,11164.0,101.41,101.45,101.12,101.3,11164.0
2018-03-27 12:40:00,101.31,101.44,101.15,101.42,14416.0,101.31,101.44,101.15,101.42,14416.0
2018-03-27 12:45:00,101.48,101.59,101.26,101.26,16886.0,101.48,101.59,101.26,101.26,16886.0
2018-03-27 12:50:00,101.24,101.28,100.97,101.18,9485.0,101.24,101.28,100.97,101.18,9485.0
2018-03-27 12:55:00,101.21,101.52,101.16,101.48,7600.0,101.21,101.52,101.16,101.48,7600.0
2018-03-27 13:00:00,101.55,101.69,101.54,101.63,9700.0,101.55,101.69,101.54,101.63,9700.0
2018-03-27 13:05:00,101.71,101.79,101.71,101.75,6251.0,101.71,101.79,101.71,101.75,6251.0
2018-03-27 13:10:00,101.72,101.83,101.59,101.8,6723.0,101.72,101.83,101.59,101.8,6723.0
2018-03-27 13:15:00,101.85,101.95,101.83,101.86,8450.0,101.85,101.95,101.83,101.86,8450.0
2018-03-27 13:20:00,101.85,101.89,101.58,101.63,7279.0,101.85,101.89,101.58,101.63,7279.0
2018-03-27 13:25:00,101.64,101.69,101.45,101.45,5213.0,101.64,101.69,101.45,101.45,5213.0
2018-03-27 13:30:00,101.45,101.51,101.31,101.45,9801.0,101.45,101.51,101.31,101.45,9801.0
2018-03-27 13:35:00,101.42,101.43,101.06,101.06,24601.0,101.42,101.43,101.06,101.06,24601.0
2018-03-27 13:40:00,101.03,101.28,100.95,101.27,33460.0,101.03,101.28,100.95,101.27,33460.0
2018-03-27 13:45:00,101.27,101.31,101.1,101.16,26869.0,101.27,101.31,101.1,101.16,26869.0
2018-03-27 13:50:00,101.11,101.15,100.81,100.84,40393.0,101.11,101.15,100.81,100.84,40393.0
2018-03-27 13:55:00,100.82,100.89,100.61,100.88,34309.0,100.82,100.89,100.61,100.88,34309.0
2018-03-27 14:00:00,100.84,100.88,100.46,100.55,41093.0,100.84,100.88,100.46,100.55,41093.0
2018-03-27 14:05:00,100.59,100.72,100.46,100.53,42710.0,100.59,100.72,100.46,100.53,42710.0
2018-03-27 14:10:00,100.55,100.8,100.42,100.67,35101.0,100.55,100.8,100.42,100.67,35101.0
2018-03-27 14:15:00,100.71,100.83,100.62,100.76,30632.0,100.71,100.83,100.62,100.76,30632.0
2018-03-27 14:20:00,100.72,100.79,100.56,100.6,42467.0,100.72,100.79,100.56,100.6,42467.0
2018-03-27 14:25:00,100.64,100.65,100.1,100.14,34603.0,100.64,100.65,100.1,100.14,34603.0
2018-03-27 14:30:00,100.15,100.29,100.06,100.18,54350.0,100.15,100.29,100.06,100.18,54350.0
2018-03-27 14:35:00,100.14,100.4,100.0,100.36,34733.0,100.14,100.4,100.0,100.36,34733.0
2018-03-27 14:40:00,100.38,100.57,100.38,100.42,33383.0,100.38,100.57,100.38,100.42,33383.0
2018-03-27 14:45:00,100.42,100.42,99.9,100.08,83628.0,100.42,100.42,99.9,100.08,83628.0
2018-03-27 14:50:00,100.1,100.18,99.95,99.95,35450.0,100.1,100.18,99.95,99.95,35450.0
2018-03-27 14:55:00,99.95,99.95,99.47,99.52,57617.0,99.95,99.95,99.47,99.52,57617.0
2018-03-27 15:00:00,99.58,99.58,98.78,98.89,66621.0,99.58,99.58,98.78,98.89,66621.0
2018-03-27 15:05:00,98.89,98.93,98.37,98.82,63014.0,98.89,98.93,98.37,98.82,63014.0
2018-03-27 15:10:00,98.86,98.96,98.65,98.72,23216.0,98.86,98.96,98.65,98.72,23216.0
2018-03-27 15:15:00,98.73,99.25,98.72,99.15,19319.0,98.73,99.25,98.72,99.15,19319.0
2018-03-27 15:20:00,99.1,99.31,99.06,99.12,41793.0,99.1,99.31,99.06,99.12,41793.0
2018-03-27 15:25:00,99.13,99.22,98.85,98.9,110567.0,99.13,99.22,98.85,98.9,110567.0
2018-03-27 15:30:00,98.87,98.91,98.26,98.55,138939.0,98.87,98.91,98.26,98.55,138939.0
2018-03-27 15:35:00,98.55,98.99,98.53,98.99,83110.0,98.55,98.99,98.53,98.99,83110.0
2018-03-27 15:40:00,98.98,98.98,98.29,98.29,173172.0,98.98,98.98,98.29,98.29,173172.0
2018-03-27 15:45:00,98.26,98.42,97.8,98.07,212298.0,98.26,98.42,97.8,98.07,212298.0
2018-03-27 15:50:00,98.04,98.22,97.79,97.97,200550.0,98.04,98.22,97.79,97.97,200550.0
2018-03-27 15:55:00,97.92,98.12,97.71,98.04,215770.0,97.92,98.12,97.71,98.04,215770.0
2018-03-28 09:30:00,97.69,97.83,96.37,96.89,126187.0,97.69,97.83,96.37,96.89,126187.0
2018-03-28 09:35:00,96.88,97.25,96.05,96.21,84872.0,96.88,97.25,96.05,96.21,84872.0
2018-03-28 09:40:00,96.22,96.99,95.54,96.6,108971.0,96.22,96.99,95.54,96.6,108971.0
2018-03-28 09:45:00,96.53,97.34,95.58,97.28,110703.0,96.53,97.34,95.58,97.28,110703.0
2018-03-28 09:50:00,97.22,98.35,96.88,98.19,121578.0,97.22,98.35,96.88,98.19,121578.0
2018-03-28 09:55:00,98.19,98.62,97.57,98.48,75612.0,98.19,98.62,97.57,98.48,75612.0
2018-03-28 10:00:00,98.49,98.63,97.95,98.35,60752.0,98.49,98.63,97.95,98.35,60752.0
2018-03-28 10:05:00,98.34,98.69,97.58,98.11,43532.0,98.34,98.69,97.58,98.11,43532.0
2018-03-28 10:10:00,98.09,98.22,97.81,97.95,35314.0,98.09,98.22,97.81,97.95,35314.0
2018-03-28 10:15:00,98.0,98.43,97.72,97.78,23815.0,98.0,98.43,97.72,97.78,23815.0
2018-03-28 10:20:00,97.79,97.98,96.99,97.04,182215.0,97.79,97.98,96.99,97.04,182215.0
2018-03-28 10:25:00,97.13,97.56,96.86,97.56,78019.0,97.13,97.56,96.86,97.56,78019.0
2018-03-28 10:30:00,97.6,97.75,97.19,97.28,28031.0,97.6,97.75,97.19,97.28,28031.0
2018-03-28 10:35:00,97.3,97.62,96.91,97.4,46076.0,97.3,97.62,96.91,97.4,46076.0
2018-03-28 10:40:00,97.36,97.36,96.97,97.22,69927.0,97.36,97.36,96.97,97.22,69927.0
2018-03-28 10:45:00,97.21,97.26,96.63,96.99,85625.0,97.21,97.26,96.63,96.99,85625.0
2018-03-28 10:50:00,96.93,97.71,96.74,97.71,62515.0,96.93,97.71,96.74,97.71,62515.0
2018-03-28 10:55:00,97.68,97.8,97.26,97.49,33424.0,97.68,97.8,97.26,97.49,33424.0
2018-03-28 11:00:00,97.5,97.84,97.34,97.34,26051.0,97.5,97.84,97.34,97.34,26051.0
2018-03-28 11:05:00,97.38,97.97,97.35,97.63,34426.0,97.38,97.97,97.35,97.63,34426.0
2018-03-28 11:10:00,97.7,97.95,97.29,97.31,26357.0,97.7,97.95,97.29,97.31,26357.0
2018-03-28 11:15:00,97.32,97.6,97.1,97.52,25457.0,97.32,97.6,97.1,97.52,25457.0
2018-03-28 11:20:00,97.52,97.52,97.05,97.1,23121.0,97.52,97.52,97.05,97.1,23121.0
2018-03-28 11:25:00,97.08,97.48,96.95,97.1,19260.0,97.08,97.48,96.95,97.1,19260.0
2018-03-28 11:30:00,97.13,97.24,96.83,97.22,83734.0,97.13,97.24,96.83,97.22,83734.0
2018-03-28 11:35:00,97.31,97.77,97.27,97.45,24173.0,97.31,97.77,97.27,97.45,24173.0
2018-03-28 11:40:00,97.51,98.19,97.4,98.19,39665.0,97.51,98.19,97.4,98.19,39665.0
2018-03-28 11:45:00,98.21,98.25,97.99,98.21,73396.0,98.21,98.25,97.99,98.21,73396.0
2018-03-28 11:50:00,98.24,98.24,97.52,97.52,39987.0,98.24,98.24,97.52,97.52,39987.0
2018-03-28 11:55:00,97.48,97.85,97.46,97.61,28974.0,97.48,97.85,97.46,97.61,28974.0
2018-03-28 12:00:00,97.65,98.16,97.65,97.77,60144.0,97.65,98.16,97.65,97.77,60144.0
2018-03-28 12:05:00,97.8,97.81,97.51,97.6,25009.0,97.8,97.81,97.51,97.6,25009.0
2018-03-28 12:10:00,97.62,98.37,97.62,98.31,23533.0,97.62,98.37,97.62,98.31,23533.0
2018-03-28 12:15:00,98.25,98.62,97.92,98.62,30810.0,98.25,98.62,97.92,98.62,30810.0
2018-03-28 12:20:00,98.65,98.85,98.26,98.28,15968.0,98.65,98.85,98.26,98.28,15968.0
2018-03-28 12:25:00,98.25,98.44,97.91,97.99,48064.0,98.25,98.44,97.91,97.99,48064.0
2018-03-28 12:30:00,97.99,98.2,97.92,97.96,71959.0,97.99,98.2,97.92,97.96,71959.0
2018-03-28 12:35:00,98.04,98.29,98.03,98.18,10395.0,98.04,98.29,98.03,98.18,10395.0
2018-03-28 12:40:00,98.23,98.46,98.15,98.21,8470.0,98.23,98.46,98.15,98.21,8470.0
2018-03-28 12:45:00,98.13,98.23,97.9,98.04,28959.0,98.13,98.23,97.9,98.04,28959.0
2018-03-28 12:50:00,98.01,98.13,97.89,97.99,11072.0,98.01,98.13,97.89,97.99,11072.0
2018-03-28 12:55:00,97.96,97.98,97.63,97.66,44999.0,97.96,97.98,97.63,97.66,44999.0
2018-03-28 13:00:00,97.64,97.72,97.35,97.72,14895.0,97.64,97.72,97.35,97.72,14895.0
2018-03-28 13:05:00,97.72,98.05,97.62,98.05,13749.0,97.72,98.05,97.62,98.05,13749.0
2018-03-28 13:10:00,98.07,98.07,97.7,97.93,15540.0,98.07,98.07,97.7,97.93,15540.0
2018-03-28 13:15:00,97.93,97.97,97.45,97.55,9219.0,97.93,97.97,97.45,97.55,9219.0
2018-03-28 13:20:00,97.58,98.28,97.44,98.11,16226.0,97.58,98.28,97.44,98.11,16226.0
2018-03-28 13:25:00,98.14,98.17,97.79,97.91,10852.0,98.14,98.17,97.79,97.91,10852.0
2018-03-28 13:30:00,98.02,98.02,97.61,97.83,11704.0,98.02,98.02,97.61,97.83,11704.0
2018-03-28 13:35:00,97.86,98.11,97.73,98.1,11210.0,97.86,98.11,97.73,98.1,11210.0
2018-03-28 13:40:00,98.06,98.4,97.88,98.26,12005.0,98.06,98.4,97.88,98.26,12005.0
2018-03-28 13:45:00,98.21,98.66,98.21,98.46,12340.0,98.21,98.66,98.21,98.46,12340.0
2018-03-28 13:50:00,98.49,98.49,98.06,98.16,9160.0,98.49,98.49,98.06,98.16,9160.0
2018-03-28 13:55:00,98.2,98.27,98.08,98.26,10628.0,98.2,98.27,98.08,98.26,10628.0
2018-03-28 14:00:00,98.3,98.39,97.84,98.04,21387.0,98.3,98.39,97.84,98.04,21387.0
2018-03-28 14:05:00,98.0,98.03,97.68,97.82,12676.0,98.0,98.03,97.68,97.82,12676.0
2018-03-28 14:10:00,97.85,97.85,97.56,97.65,9632.0,97.85,97.85,97.56,97.65,9632.0
2018-03-28 14:15:00,97.65,97.94,97.6,97.89,10986.0,97.65,97.94,97.6,97.89,10986.0
2018-03-28 14:20:00,97.91,98.21,97.87,97.87,11849.0,97.91,98.21,97.87,97.87,11849.0
2018-03-28 14:25:00,97.85,98.03,97.6,97.7,15074.0,97.85,98.03,97.6,97.7,15074.0
2018-03-28 14:30:00,97.62,97.79,97.6,97.74,12017.0,97.62,97.79,97.6,97.74,12017.0
2018-03-28 14:35:00,97.74,98.42,97.74,98.42,16573.0,97.74,98.42,97.74,98.42,16573.0
2018-03-28 14:40:00,98.45,98.71,97.95,98.02,14926.0,98.45,98.71,97.95,98.02,14926.0
2018-03-28 14:45:00,98.07,98.13,97.87,98.12,34001.0,98.07,98.13,97.87,98.12,34001.0
2018-03-28 14:50:00,98.08,98.24,98.02,98.12,15114.0,98.08,98.24,98.02,98.12,15114.0
2018-03-28 14:55:00,98.1,98.14,97.75,97.75,22907.0,98.1,98.14,97.75,97.75,22907.0
2018-03-28 15:00:00,97.75,98.27,97.6,97.64,60811.0,97.75,98.27,97.6,97.64,60811.0
2018-03-28 15:05:00,97.6,97.77,97.34,97.34,37962.0,97.6,97.77,97.34,97.34,37962.0
2018-03-28 15:10:00,97.36,97.84,97.36,97.77,24560.0,97.36,97.84,97.36,97.77,24560.0
2018-03-28 15:15:00,97.87,98.04,97.83,98.04,26645.0,97.87,98.04,97.83,98.04,26645.0
2018-03-28 15:20:00,98.13,98.33,97.83,98.18,28475.0,98.13,98.33,97.83,98.18,28475.0
2018-03-28 15:25:00,98.16,98.26,97.92,98.22,30246.0,98.16,98.26,97.92,98.22,30246.0
2018-03-28 15:30:00,98.22,98.43,98.06,98.09,33780.0,98.22,98.43,98.06,98.09,33780.0
2018-03-28 15:35:00,98.09,98.68,98.04,98.56,37870.0,98.09,98.68,98.04,98.56,37870.0
2018-03-28 15:40:00,98.53,98.56,97.95,98.04,45763.0,98.53,98.56,97.95,98.04,45763.0
2018-03-28 15:45:00,98.02,98.19,97.95,98.06,87618.0,98.02,98.19,97.95,98.06,87618.0
2018-03-28 15:50:00,98.07,98.15,97.67,97.68,106396.0,98.07,98.15,97.67,97.68,106396.0
2018-03-28 15:55:00,97.68,97.72,97.42,97.43,186382.0,97.68,97.72,97.42,97.43,186382.0
2018-03-29 09:30:00,98.09,98.27,97.25,97.26,64110.0,98.09,98.27,97.25,97.26,64110.0
2018-03-29 09:35:00,97.35,97.37,96.54,96.88,44520.0,97.35,97.37,96.54,96.88,44520.0
2018-03-29 09:40:00,96.88,96.88,96.02,96.19,61530.0,96.88,96.88,96.02,96.19,61530.0
2018-03-29 09:45:00,96.25,96.4,95.92,96.38,54099.0,96.25,96.4,95.92,96.38,54099.0
2018-03-29 09:50:00,96.4,96.45,96.06,96.37,56307.0,96.4,96.45,96.06,96.37,56307.0
2018-03-29 09:55:00,96.41,96.87,96.41,96.75,22392.0,96.41,96.87,96.41,96.75,22392.0
2018-03-29 10:00:00,96.77,97.43,96.68,97.09,22716.0,96.77,97.43,96.68,97.09,22716.0
2018-03-29 10:05:00,97.18,97.52,97.03,97.13,11410.0,97.18,97.52,97.03,97.13,11410.0
2018-03-29 10:10:00,97.22,97.52,97.22,97.45,18058.0,97.22,97.52,97.22,97.45,18058.0
2018-03-29 10:15:00,97.49,97.57,97.15,97.34,26265.0,97.49,97.57,97.15,97.34,26265.0
2018-03-29 10:20:00,97.34,97.56,97.12,97.48,16400.0,97.34,97.56,97.12,97.48,16400.0
2018-03-29 10:25:00,97.48,97.57,97.36,97.42,6600.0,97.48,97.57,97.36,97.42,6600.0
2018-03-29 10:30:00,97.44,97.67,97.33,97.65,19519.0,97.44,97.67,97.33,97.65,19519.0
2018-03-29 10:35:00,97.75,97.96,97.69,97.95,14339.0,97.75,97.96,97.69,97.95,14339.0
2018-03-29 10:40:00,97.91,98.04,97.83,97.94,12179.0,97.91,98.04,97.83,97.94,12179.0
2018-03-29 10:45:00,97.86,98.16,97.84,98.05,30205.0,97.86,98.16,97.84,98.05,30205.0
2018-03-29 10:50:00,98.0,98.24,97.9,98.05,17244.0,98.0,98.24,97.9,98.05,17244.0
2018-03-29 10:55:00,98.08,98.08,97.81,98.0,17394.0,98.08,98.08,97.81,98.0,17394.0
2018-03-29 11:00:00,98.02,98.02,97.69,97.76,25675.0,98.02,98.02,97.69,97.76,25675.0
2018-03-29 11:05:00,97.79,98.0,97.7,97.81,16621.0,97.79,98.0,97.7,97.81,16621.0
2018-03-29 11:10:00,97.79,97.93,97.43,97.46,20207.0,97.79,97.93,97.43,97.46,20207.0
2018-03-29 11:15:00,97.53,97.6,97.34,97.39,24822.0,97.53,97.6,97.34,97.39,24822.0
2018-03-29 11:20:00,97.44,97.5,97.34,97.44,24764.0,97.44,97.5,97.34,97.44,24764.0
2018-03-29 11:25:00,97.44,97.51,97.38,97.44,14646.0,97.44,97.51,97.38,97.44,14646.0
2018-03-29 11:30:00,97.39,97.39,96.94,97.2,24849.0,97.39,97.39,96.94,97.2,24849.0
2018-03-29 11:35:00,97.2,97.2,96.98,97.05,62777.0,97.2,97.2,96.98,97.05,62777.0
2018-03-29 11:40:00,97.09,97.31,97.04,97.31,18071.0,97.09,97.31,97.04,97.31,18071.0
2018-03-29 11:45:00,97.3,97.5,97.28,97.34,27939.0,97.3,97.5,97.28,97.34,27939.0
2018-03-29 11:50:00,97.36,97.38,97.19,97.23,14703.0,97.36,97.38,97.19,97.23,14703.0
2018-03-29 11:55:00,97.19,97.19,96.99,97.11,98605.0,97.19,97.19,96.99,97.11,98605.0
2018-03-29 12:00:00,97.19,97.19,96.99,97.0,153039.0,97.19,97.19,96.99,97.0,153039.0
2018-03-29 12:05:00,97.0,97.19,96.99,97.06,25401.0,97.0,97.19,96.99,97.06,25401.0
2018-03-29 12:10:00,97.03,97.21,96.99,97.16,11437.0,97.03,97.21,96.99,97.16,11437.0
2018-03-29 12:15:00,97.14,97.18,97.04,97.18,11075.0,97.14,97.18,97.04,97.18,11075.0
2018-03-29 12:20:00,97.17,97.2,96.93,97.03,14424.0,97.17,97.2,96.93,97.03,14424.0
2018-03-29 12:25:00,97.07,97.25,97.02,97.23,23679.0,97.07,97.25,97.02,97.23,23679.0
2018-03-29 12:30:00,97.25,97.33,97.23,97.29,15401.0,97.25,97.33,97.23,97.29,15401.0
2018-03-29 12:35:00,97.29,97.43,97.27,97.34,11461.0,97.29,97.43,97.27,97.34,11461.0
2018-03-29 12:40:00,97.3,97.38,97.22,97.26,8474.0,97.3,97.38,97.22,97.26,8474.0
2018-03-29 12:45:00,97.28,97.36,97.24,97.36,6715.0,97.28,97.36,97.24,97.36,6715.0
2018-03-29 12:50:00,97.33,97.76,97.33,97.75,9169.0,97.33,97.76,97.33,97.75,9169.0
2018-03-29 12:55:00,97.73,97.81,97.72,97.79,11910.0,97.73,97.81,97.72,97.79,11910.0
2018-03-29 13:00:00,97.85,97.96,97.7,97.7,11092.0,97.85,97.96,97.7,97.7,11092.0
2018-03-29 13:05:00,97.68,97.68,97.52,97.68,6011.0,97.68,97.68,97.52,97.68,6011.0
2018-03-29 13:10:00,97.65,97.94,97.63,97.85,11605.0,97.65,97.94,97.63,97.85,11605.0
2018-03-29 13:15:00,97.84,98.07,97.8,98.03,21807.0,97.84,98.07,97.8,98.03,21807.0
2018-03-29 13:20:00,98.03,98.06,97.94,97.98,17601.0,98.03,98.06,97.94,97.98,17601.0
2018-03-29 13:25:00,97.94,98.0,97.82,97.95,9795.0,97.94,98.0,97.82,97.95,9795.0
2018-03-29 13:30:00,98.0,98.12,97.9,98.04,16061.0,98.0,98.12,97.9,98.04,16061.0
2018-03-29 13:35:00,98.05,98.24,97.86,98.08,9600.0,98.05,98.24,97.86,98.08,9600.0
2018-03-29 13:40:00,98.07,98.36,98.02,98.28,11099.0,98.07,98.36,98.02,98.28,11099.0
2018-03-29 13:45:00,98.28,98.3,98.16,98.25,21726.0,98.28,98.3,98.16,98.25,21726.0
2018-03-29 13:50:00,98.28,98.44,98.24,98.35,34999.0,98.28,98.44,98.24,98.35,34999.0
2018-03-29 13:55:00,98.37,98.84,98.37,98.76,24582.0,98.37,98.84,98.37,98.76,24582.0
2018-03-29 14:00:00,98.77,98.85,98.66,98.75,31463.0,98.77,98.85,98.66,98.75,31463.0
2018-03-29 14:05:00,98.75,99.04,98.75,99.04,6889.0,98.75,99.04,98.75,99.04,6889.0
2018-03-29 14:10:00,99.05,99.35,99.02,99.19,13221.0,99.05,99.35,99.02,99.19,13221.0
2018-03-29 14:15:00,99.24,99.24,99.02,99.17,19834.0,99.24,99.24,99.02,99.17,19834.0
2018-03-29 14:20:00,99.21,99.29,98.93,98.93,7609.0,99.21,99.29,98.93,98.93,7609.0
2018-03-29 14:25:00,98.86,99.22,98.86,99.14,10000.0,98.86,99.22,98.86,99.14,10000.0
2018-03-29 14:30:00,99.19,99.46,99.18,99.42,5828.0,99.19,99.46,99.18,99.42,5828.0
2018-03-29 14:35:00,99.43,99.57,99.34,99.52,11734.0,99.43,99.57,99.34,99.52,11734.0
2018-03-29 14:40:00,99.5,99.61,99.42,99.56,7951.0,99.5,99.61,99.42,99.56,7951.0
2018-03-29 14:45:00,99.56,99.77,99.55,99.67,15589.0,99.56,99.77,99.55,99.67,15589.0
2018-03-29 14:50:00,99.69,99.73,99.59,99.69,9488.0,99.69,99.73,99.59,99.69,9488.0
2018-03-29 14:55:00,99.74,99.75,99.37,99.37,13203.0,99.74,99.75,99.37,99.37,13203.0
2018-03-29 15:00:00,99.43,99.56,99.23,99.52,16219.0,99.43,99.56,99.23,99.52,16219.0
2018-03-29 15:05:00,99.5,99.67,99.49,99.53,13248.0,99.5,99.67,99.49,99.53,13248.0
2018-03-29 15:10:00,99.56,99.66,99.37,99.37,27077.0,99.56,99.66,99.37,99.37,27077.0
2018-03-29 15:15:00,99.34,99.41,98.97,99.09,28266.0,99.34,99.41,98.97,99.09,28266.0
2018-03-29 15:20:00,99.1,99.15,98.79,98.79,11351.0,99.1,99.15,98.79,98.79,11351.0
2018-03-29 15:25:00,98.73,98.77,98.5,98.59,19471.0,98.73,98.77,98.5,98.59,19471.0
2018-03-29 15:30:00,98.59,98.63,98.29,98.38,24179.0,98.59,98.63,98.29,98.38,24179.0
2018-03-29 15:35:00,98.33,98.48,98.16,98.46,24923.0,98.33,98.48,98.16,98.46,24923.0
2018-03-29 15:40:00,98.48,98.59,98.29,98.31,25746.0,98.48,98.59,98.29,98.31,25746.0
2018-03-29 15:45:00,98.33,98.59,98.33,98.57,45851.0,98.33,98.59,98.33,98.57,45851.0
2018-03-29 15:50:00,98.59,98.59,97.74,97.85,172039.0,98.59,98.59,97.74,97.85,172039.0
2018-03-29 15:55:00,97.85,97.97,97.3,97.78,240125.0,97.85,97.97,97.3,97.78,240125.0
2018-04-02 09:30:00,96.32,96.63,95.08,95.95,190623.0,96.32,96.63,95.08,95.95,190623.0
2018-04-02 09:35:00,96.02,96.99,96.02,96.55,53779.0,96.02,96.99,96.02,96.55,53779.0
2018-04-02 09:40:00,96.5,96.63,95.71,96.23,60935.0,96.5,96.63,95.71,96.23,60935.0
2018-04-02 09:45:00,96.18,96.31,95.52,96.18,61831.0,96.18,96.31,95.52,96.18,61831.0
2018-04-02 09:50:00,96.19,96.32,96.01,96.06,27492.0,96.19,96.32,96.01,96.06,27492.0
2018-04-02 09:55:00,96.07,96.41,95.91,96.26,48916.0,96.07,96.41,95.91,96.26,48916.0
2018-04-02 10:00:00,96.24,96.24,95.67,95.79,60774.0,96.24,96.24,95.67,95.79,60774.0
2018-04-02 10:05:00,95.79,95.85,95.26,95.35,47341.0,95.79,95.85,95.26,95.35,47341.0
2018-04-02 10:10:00,95.37,95.8,95.26,95.64,60381.0,95.37,95.8,95.26,95.64,60381.0
2018-04-02 10:15:00,95.7,96.0,95.67,95.89,41008.0,95.7,96.0,95.67,95.89,41008.0
2018-04-02 10:20:00,95.95,96.21,95.83,96.17,25885.0,95.95,96.21,95.83,96.17,25885.0
2018-04-02 10:25:00,96.14,96.16,95.94,96.05,42681.0,96.14,96.16,95.94,96.05,42681.0
2018-04-02 10:30:00,96.04,96.16,95.89,95.99,53423.0,96.04,96.16,95.89,95.99,53423.0
2018-04-02 10:35:00,95.99,96.16,95.78,96.15,33919.0,95.99,96.16,95.78,96.15,33919.0
2018-04-02 10:40:00,96.13,96.19,95.96,96.02,26671.0,96.13,96.19,95.96,96.02,26671.0
2018-04-02 10:45:00,96.02,96.21,95.99,96.09,17398.0,96.02,96.21,95.99,96.09,17398.0
2018-04-02 10:50:00,96.1,96.16,95.74,95.85,73233.0,96.1,96.16,95.74,95.85,73233.0
2018-04-02 10:55:00,95.87,96.06,95.66,95.66,35935.0,95.87,96.06,95.66,95.66,35935.0
2018-04-02 11:00:00,95.66,95.82,95.48,95.69,58514.0,95.66,95.82,95.48,95.69,58514.0
2018-04-02 11:05:00,95.67,95.7,95.36,95.69,32926.0,95.67,95.7,95.36,95.69,32926.0
2018-04-02 11:10:00,95.69,95.82,95.44,95.63,42176.0,95.69,95.82,95.44,95.63,42176.0
2018-04-02 11:15:00,95.62,96.09,95.54,96.06,36933.0,95.62,96.09,95.54,96.06,36933.0
2018-04-02 11:20:00,96.05,96.13,95.83,96.04,27712.0,96.05,96.13,95.83,96.04,27712.0
2018-04-02 11:25:00,96.06,96.14,95.99,96.13,18539.0,96.06,96.14,95.99,96.13,18539.0
2018-04-02 11:30:00,96.13,96.13,95.99,96.04,30848.0,96.13,96.13,95.99,96.04,30848.0
2018-04-02 11:35:00,96.05,96.07,95.16,95.32,53369.0,96.05,96.07,95.16,95.32,53369.0
2018-04-02 11:40:00,95.32,95.32,94.75,95.09,61902.0,95.32,95.32,94.75,95.09,61902.0
2018-04-02 11:45:00,95.06,95.5,94.78,95.31,36795.0,95.06,95.5,94.78,95.31,36795.0
2018-04-02 11:50:00,95.29,95.36,94.96,95.16,50573.0,95.29,95.36,94.96,95.16,50573.0
2018-04-02 11:55:00,95.2,95.5,95.13,95.2,32714.0,95.2,95.5,95.13,95.2,32714.0
2018-04-02 12:00:00,95.16,95.24,94.9,95.13,42858.0,95.16,95.24,94.9,95.13,42858.0
2018-04-02 12:05:00,95.13,95.27,94.65,94.7,62033.0,95.13,95.27,94.65,94.7,62033.0
2018-04-02 12:10:00,94.7,94.91,94.55,94.87,73436.0,94.7,94.91,94.55,94.87,73436.0
2018-04-02 12:15:00,94.9,94.96,94.59,94.83,76548.0,94.9,94.96,94.59,94.83,76548.0
2018-04-02 12:20:00,94.82,95.04,94.75,95.02,51964.0,94.82,95.04,94.75,95.02,51964.0
2018-04-02 12:25:00,95.0,95.11,94.9,94.93,23017.0,95.0,95.11,94.9,94.93,23017.0
2018-04-02 12:30:00,94.98,95.11,94.87,95.04,31624.0,94.98,95.11,94.87,95.04,31624.0
2018-04-02 12:35:00,95.01,95.45,94.94,95.23,25759.0,95.01,95.45,94.94,95.23,25759.0
2018-04-02 12:40:00,95.23,95.72,95.16,95.67,23000.0,95.23,95.72,95.16,95.67,23000.0
2018-04-02 12:45:00,95.67,95.73,95.51,95.66,16048.0,95.67,95.73,95.51,95.66,16048.0
2018-04-02 12:50:00,95.65,95.65,95.33,95.34,16695.0,95.65,95.65,95.33,95.34,16695.0
2018-04-02 12:55:00,95.41,95.61,95.33,95.49,20959.0,95.41,95.61,95.33,95.49,20959.0
2018-04-02 13:00:00,95.48,95.56,95.13,95.2,25454.0,95.48,95.56,95.13,95.2,25454.0
2018-04-02 13:05:00,95.19,95.45,94.85,94.85,31563.0,95.19,95.45,94.85,94.85,31563.0
2018-04-02 13:10:00,94.82,95.03,94.69,94.69,23595.0,94.82,95.03,94.69,94.69,23595.0
2018-04-02 13:15:00,94.69,94.88,94.65,94.65,19225.0,94.69,94.88,94.65,94.65,19225.0
2018-04-02 13:20:00,94.72,94.94,94.69,94.72,21738.0,94.72,94.94,94.69,94.72,21738.0
2018-04-02 13:25:00,94.74,94.87,94.47,94.51,28362.0,94.74,94.87,94.47,94.51,28362.0
2018-04-02 13:30:00,94.48,94.83,94.47,94.82,20390.0,94.48,94.83,94.47,94.82,20390.0
2018-04-02 13:35:00,94.82,95.1,94.79,94.81,24227.0,94.82,95.1,94.79,94.81,24227.0
2018-04-02 13:40:00,94.78,94.78,94.37,94.41,26983.0,94.78,94.78,94.37,94.41,26983.0
2018-04-02 13:45:00,94.4,94.56,94.23,94.56,15322.0,94.4,94.56,94.23,94.56,15322.0
2018-04-02 13:50:00,94.56,94.92,94.49,94.86,26370.0,94.56,94.92,94.49,94.86,26370.0
2018-04-02 13:55:00,94.86,94.87,94.61,94.73,38289.0,94.86,94.87,94.61,94.73,38289.0
2018-04-02 14:00:00,94.71,94.77,94.29,94.32,39586.0,94.71,94.77,94.29,94.32,39586.0
2018-04-02 14:05:00,94.34,94.59,93.92,94.56,41589.0,94.34,94.59,93.92,94.56,41589.0
2018-04-02 14:10:00,94.53,94.68,94.35,94.65,31658.0,94.53,94.68,94.35,94.65,31658.0
2018-04-02 14:15:00,94.67,94.98,94.53,94.6,26412.0,94.67,94.98,94.53,94.6,26412.0
2018-04-02 14:20:00,94.64,94.79,94.56,94.63,23500.0,94.64,94.79,94.56,94.63,23500.0
2018-04-02 14:25:00,94.68,94.71,94.12,94.18,27653.0,94.68,94.71,94.12,94.18,27653.0
2018-04-02 14:30:00,94.11,94.35,94.09,94.3,33905.0,94.11,94.35,94.09,94.3,33905.0
2018-04-02 14:35:00,94.27,94.56,94.21,94.32,77911.0,94.27,94.56,94.21,94.32,77911.0
2018-04-02 14:40:00,94.32,94.33,94.06,94.21,21850.0,94.32,94.33,94.06,94.21,21850.0
2018-04-02 14:45:00,94.2,94.46,94.11,94.46,25652.0,94.2,94.46,94.11,94.46,25652.0
2018-04-02 14:50:00,94.51,94.96,94.51,94.92,26515.0,94.51,94.96,94.51,94.92,26515.0
2018-04-02 14:55:00,94.88,95.12,94.76,95.12,26105.0,94.88,95.12,94.76,95.12,26105.0
2018-04-02 15:00:00,95.12,95.2,94.93,95.1,27025.0,95.12,95.2,94.93,95.1,27025.0
2018-04-02 15:05:00,95.07,95.16,94.96,95.07,22117.0,95.07,95.16,94.96,95.07,22117.0
2018-04-02 15:10:00,95.07,95.65,95.04,95.62,26238.0,95.07,95.65,95.04,95.62,26238.0
2018-04-02 15:15:00,95.65,95.81,95.41,95.81,32336.0,95.65,95.81,95.41,95.81,32336.0
2018-04-02 15:20:00,95.83,95.88,95.31,95.35,28181.0,95.83,95.88,95.31,95.35,28181.0
2018-04-02 15:25:00,95.35,95.36,95.18,95.28,33066.0,95.35,95.36,95.18,95.28,33066.0
2018-04-02 15:30:00,95.29,95.5,94.95,94.96,46113.0,95.29,95.5,94.95,94.96,46113.0
2018-04-02 15:35:00,95.0,95.23,94.96,95.17,48706.0,95.0,95.23,94.96,95.17,48706.0
2018-04-02 15:40:00,95.15,95.82,95.11,95.75,76107.0,95.15,95.82,95.11,95.75,76107.0
2018-04-02 15:45:00,95.78,96.09,95.68,95.91,72786.0,95.78,96.09,95.68,95.91,72786.0
2018-04-02 15:50:00,95.9,96.24,95.9,96.2,76631.0,95.9,96.24,95.9,96.2,76631.0
2018-04-02 15:55:00,96.17,96.19,95.81,95.9,184395.0,96.17,96.19,95.81,95.9,184395.0
2018-04-03 09:30:00,96.65,96.78,94.99,95.23,57822.0,96.65,96.78,94.99,95.23,57822.0
2018-04-03 09:35:00,95.45,95.74,95.32,95.68,18146.0,95.45,95.74,95.32,95.68,18146.0
2018-04-03 09:40:00,95.71,96.17,95.61,95.66,39734.0,95.71,96.17,95.61,95.66,39734.0
2018-04-03 09:45:00,95.62,95.96,95.31,95.34,32821.0,95.62,95.96,95.31,95.34,32821.0
2018-04-03 09:50:00,95.28,95.28,94.77,95.06,16718.0,95.28,95.28,94.77,95.06,16718.0
2018-04-03 09:55:00,95.0,95.15,94.51,94.74,22182.0,95.0,95.15,94.51,94.74,22182.0
2018-04-03 10:00:00,94.7,94.83,94.55,94.83,14292.0,94.7,94.83,94.55,94.83,14292.0
2018-04-03 10:05:00,94.79,94.8,94.34,94.52,18530.0,94.79,94.8,94.34,94.52,18530.0
2018-04-03 10:10:00,94.43,94.67,94.27,94.5,16424.0,94.43,94.67,94.27,94.5,16424.0
2018-04-03 10:15:00,94.5,94.5,94.07,94.11,19553.0,94.5,94.5,94.07,94.11,19553.0
2018-04-03 10:20:00,94.13,94.18,93.82,94.09,22108.0,94.13,94.18,93.82,94.09,22108.0
2018-04-03 10:25:00,94.01,94.44,93.97,94.44,67132.0,94.01,94.44,93.97,94.44,67132.0
2018-04-03 10:30:00,94.45,94.6,94.3,94.6,22116.0,94.45,94.6,94.3,94.6,22116.0
2018-04-03 10:35:00,94.64,94.67,94.27,94.43,37385.0,94.64,94.67,94.27,94.43,37385.0
2018-04-03 10:40:00,94.42,94.62,94.34,94.46,16988.0,94.42,94.62,94.34,94.46,16988.0
2018-04-03 10:45:00,94.51,94.82,94.49,94.59,11816.0,94.51,94.82,94.49,94.59,11816.0
2018-04-03 10:50:00,94.55,94.78,94.48,94.62,11311.0,94.55,94.78,94.48,94.62,11311.0
2018-04-03 10:55:00,94.74,95.01,94.41,94.82,15858.0,94.74,95.01,94.41,94.82,15858.0
2018-04-03 11:00:00,94.87,95.3,94.87,95.04,22825.0,94.87,95.3,94.87,95.04,22825.0
2018-04-03 11:05:00,95.08,95.52,95.0,95.3,9224.0,95.08,95.52,95.0,95.3,9224.0
2018-04-03 11:10:00,95.27,95.33,95.06,95.25,14864.0,95.27,95.33,95.06,95.25,14864.0
2018-04-03 11:15:00,95.21,95.33,95.03,95.29,15647.0,95.21,95.33,95.03,95.29,15647.0
2018-04-03 11:20:00,95.25,95.3,94.94,94.94,7784.0,95.25,95.3,94.94,94.94,7784.0
2018-04-03 11:25:00,94.99,95.0,94.83,94.85,15676.0,94.99,95.0,94.83,94.85,15676.0
2018-04-03 11:30:00,94.89,94.94,94.59,94.71,17768.0,94.89,94.94,94.59,94.71,17768.0
2018-04-03 11:35:00,94.73,94.74,94.26,94.36,15715.0,94.73,94.74,94.26,94.36,15715.0
2018-04-03 11:40:00,94.4,94.41,94.01,94.24,30699.0,94.4,94.41,94.01,94.24,30699.0
2018-04-03 11:45:00,94.23,94.37,93.79,93.81,15608.0,94.23,94.37,93.79,93.81,15608.0
2018-04-03 11:50:00,93.77,93.82,93.42,93.76,28605.0,93.77,93.82,93.42,93.76,28605.0
2018-04-03 11:55:00,93.73,93.99,93.63,93.63,15587.0,93.73,93.99,93.63,93.63,15587.0
2018-04-03 12:00:00,93.61,93.89,93.61,93.68,11220.0,93.61,93.89,93.61,93.68,11220.0
2018-04-03 12:05:00,93.69,93.94,93.69,93.88,9584.0,93.69,93.94,93.69,93.88,9584.0
2018-04-03 12:10:00,93.87,93.98,93.67,93.77,11500.0,93.87,93.98,93.67,93.77,11500.0
2018-04-03 12:15:00,93.81,93.91,93.56,93.62,13284.0,93.81,93.91,93.56,93.62,13284.0
2018-04-03 12:20:00,93.65,93.77,93.46,93.51,25392.0,93.65,93.77,93.46,93.51,25392.0
2018-04-03 12:25:00,93.49,93.57,93.42,93.5,20008.0,93.49,93.57,93.42,93.5,20008.0
2018-04-03 12:30:00,93.52,93.89,93.5,93.8,7997.0,93.52,93.89,93.5,93.8,7997.0
2018-04-03 12:35:00,93.77,93.93,93.64,93.84,6155.0,93.77,93.93,93.64,93.84,6155.0
2018-04-03 12:40:00,93.87,94.03,93.86,93.94,7438.0,93.87,94.03,93.86,93.94,7438.0
2018-04-03 12:45:00,93.96,94.01,93.69,93.7,6294.0,93.96,94.01,93.69,93.7,6294.0
2018-04-03 12:50:00,93.71,93.86,93.65,93.65,10265.0,93.71,93.86,93.65,93.65,10265.0
2018-04-03 12:55:00,93.68,93.8,93.63,93.74,5035.0,93.68,93.8,93.63,93.74,5035.0
2018-04-03 13:00:00,93.74,93.78,93.54,93.76,4812.0,93.74,93.78,93.54,93.76,4812.0
2018-04-03 13:05:00,93.72,93.88,93.67,93.67,13153.0,93.72,93.88,93.67,93.67,13153.0
2018-04-03 13:10:00,93.66,93.79,93.54,93.65,11984.0,93.66,93.79,93.54,93.65,11984.0
2018-04-03 13:15:00,93.6,94.13,93.58,93.95,29164.0,93.6,94.13,93.58,93.95,29164.0
2018-04-03 13:20:00,94.03,94.3,93.92,94.26,15322.0,94.03,94.3,93.92,94.26,15322.0
2018-04-03 13:25:00,94.23,94.34,94.21,94.23,18310.0,94.23,94.34,94.21,94.23,18310.0
2018-04-03 13:30:00,94.26,94.29,94.07,94.25,18657.0,94.26,94.29,94.07,94.25,18657.0
2018-04-03 13:35:00,94.17,94.18,93.98,94.04,9797.0,94.17,94.18,93.98,94.04,9797.0
2018-04-03 13:40:00,94.06,94.29,94.0,94.24,13617.0,94.06,94.29,94.0,94.24,13617.0
2018-04-03 13:45:00,94.24,94.36,94.09,94.1,40928.0,94.24,94.36,94.09,94.1,40928.0
2018-04-03 13:50:00,94.09,94.13,93.95,94.08,22775.0,94.09,94.13,93.95,94.08,22775.0
2018-04-03 13:55:00,94.08,94.29,94.08,94.14,24635.0,94.08,94.29,94.08,94.14,24635.0
2018-04-03 14:00:00,94.12,94.16,94.0,94.06,10159.0,94.12,94.16,94.0,94.06,10159.0
2018-04-03 14:05:00,94.06,94.22,93.98,94.09,24178.0,94.06,94.22,93.98,94.09,24178.0
2018-04-03 14:10:00,94.09,94.17,94.02,94.09,17542.0,94.09,94.17,94.02,94.09,17542.0
2018-04-03 14:15:00,94.09,94.13,93.93,94.08,18345.0,94.09,94.13,93.93,94.08,18345.0
2018-04-03 14:20:00,94.08,94.42,94.07,94.3,18441.0,94.08,94.42,94.07,94.3,18441.0
2018-04-03 14:25:00,94.3,94.39,94.26,94.39,27381.0,94.3,94.39,94.26,94.39,27381.0
2018-04-03 14:30:00,94.36,94.4,94.03,94.24,47970.0,94.36,94.4,94.03,94.24,47970.0
2018-04-03 14:35:00,94.25,94.41,94.19,94.39,21200.0,94.25,94.41,94.19,94.39,21200.0
2018-04-03 14:40:00,94.38,94.4,94.17,94.28,18300.0,94.38,94.4,94.17,94.28,18300.0
2018-04-03 14:45:00,94.26,94.97,94.23,94.93,28717.0,94.26,94.97,94.23,94.93,28717.0
2018-04-03 14:50:00,94.89,95.05,94.73,94.77,29388.0,94.89,95.05,94.73,94.77,29388.0
2018-04-03 14:55:00,94.76,95.23,94.73,95.07,13524.0,94.76,95.23,94.73,95.07,13524.0
2018-04-03 15:00:00,95.04,95.79,95.02,95.61,36743.0,95.04,95.79,95.02,95.61,36743.0
2018-04-03 15:05:00,95.57,95.74,95.45,95.66,19514.0,95.57,95.74,95.45,95.66,19514.0
2018-04-03 15:10:00,95.63,95.83,95.26,95.34,22464.0,95.63,95.83,95.26,95.34,22464.0
2018-04-03 15:15:00,95.37,95.58,95.11,95.53,34493.0,95.37,95.58,95.11,95.53,34493.0
2018-04-03 15:20:00,95.56,95.87,95.46,95.76,51403.0,95.56,95.87,95.46,95.76,51403.0
2018-04-03 15:25:00,95.79,95.98,95.7,95.88,22181.0,95.79,95.98,95.7,95.88,22181.0
2018-04-03 15:30:00,95.93,95.93,95.52,95.56,39772.0,95.93,95.93,95.52,95.56,39772.0
2018-04-03 15:35:00,95.55,95.74,95.41,95.72,54850.0,95.55,95.74,95.41,95.72,54850.0
2018-04-03 15:40:00,95.68,95.78,95.53,95.68,25828.0,95.68,95.78,95.53,95.68,25828.0
2018-04-03 15:45:00,95.66,95.96,95.5,95.59,64308.0,95.66,95.96,95.5,95.59,64308.0
2018-04-03 15:50:00,95.53,95.78,95.5,95.76,66784.0,95.53,95.78,95.5,95.76,66784.0
2018-04-03 15:55:00,95.75,95.9,95.68,95.86,99365.0,95.75,95.9,95.68,95.86,99365.0
2018-04-04 09:30:00,93.49,95.0,93.13,93.78,82117.0,93.49,95.0,93.13,93.78,82117.0
2018-04-04 09:35:00,93.71,94.22,93.59,93.59,28678.0,93.71,94.22,93.59,93.59,28678.0
2018-04-04 09:40:00,93.57,93.98,93.12,93.8,34999.0,93.57,93.98,93.12,93.8,34999.0
2018-04-04 09:45:00,93.68,93.75,93.12,93.13,37027.0,93.68,93.75,93.12,93.13,37027.0
2018-04-04 09:50:00,93.13,93.13,92.85,92.92,45785.0,93.13,93.13,92.85,92.92,45785.0
2018-04-04 09:55:00,92.92,93.15,92.81,93.08,44367.0,92.92,93.15,92.81,93.08,44367.0
2018-04-04 10:00:00,93.03,93.53,92.86,93.44,53382.0,93.03,93.53,92.86,93.44,53382.0
2018-04-04 10:05:00,93.43,93.93,93.27,93.92,64755.0,93.43,93.93,93.27,93.92,64755.0
2018-04-04 10:10:00,93.86,94.62,93.86,94.52,50685.0,93.86,94.62,93.86,94.52,50685.0
2018-04-04 10:15:00,94.49,94.61,94.29,94.4,20604.0,94.49,94.61,94.29,94.4,20604.0
2018-04-04 10:20:00,94.39,94.39,94.09,94.09,11983.0,94.39,94.39,94.09,94.09,11983.0
2018-04-04 10:25:00,94.07,94.22,93.91,93.98,18452.0,94.07,94.22,93.91,93.98,18452.0
2018-04-04 10:30:00,94.0,94.14,93.71,93.76,14702.0,94.0,94.14,93.71,93.76,14702.0
2018-04-04 10:35:00,93.74,93.85,93.51,93.82,14493.0,93.74,93.85,93.51,93.82,14493.0
2018-04-04 10:40:00,93.85,93.95,93.68,93.73,10812.0,93.85,93.95,93.68,93.73,10812.0
2018-04-04 10:45:00,93.69,94.45,93.69,94.44,17606.0,93.69,94.45,93.69,94.44,17606.0
2018-04-04 10:50:00,94.36,94.43,94.12,94.13,14800.0,94.36,94.43,94.12,94.13,14800.0
2018-04-04 10:55:00,94.17,94.47,94.17,94.32,22167.0,94.17,94.47,94.17,94.32,22167.0
2018-04-04 11:00:00,94.29,94.36,94.11,94.19,22073.0,94.29,94.36,94.11,94.19,22073.0
2018-04-04 11:05:00,94.18,94.2,94.03,94.09,25981.0,94.18,94.2,94.03,94.09,25981.0
2018-04-04 11:10:00,94.12,94.19,94.04,94.17,17798.0,94.12,94.19,94.04,94.17,17798.0
2018-04-04 11:15:00,94.2,94.58,94.2,94.48,18472.0,94.2,94.58,94.2,94.48,18472.0
2018-04-04 11:20:00,94.51,94.75,94.49,94.69,13746.0,94.51,94.75,94.49,94.69,13746.0
2018-04-04 11:25:00,94.69,94.8,94.58,94.76,20042.0,94.69,94.8,94.58,94.76,20042.0
2018-04-04 11:30:00,94.74,95.18,94.7,95.0,50577.0,94.74,95.18,94.7,95.0,50577.0
2018-04-04 11:35:00,95.04,95.23,95.0,95.06,26174.0,95.04,95.23,95.0,95.06,26174.0
2018-04-04 11:40:00,95.07,95.29,94.94,95.0,39573.0,95.07,95.29,94.94,95.0,39573.0
2018-04-04 11:45:00,94.98,95.08,94.8,94.8,24787.0,94.98,95.08,94.8,94.8,24787.0
2018-04-04 11:50:00,94.75,94.91,94.56,94.91,19602.0,94.75,94.91,94.56,94.91,19602.0
2018-04-04 11:55:00,94.96,95.27,94.94,95.23,24533.0,94.96,95.27,94.94,95.23,24533.0
2018-04-04 12:00:00,95.18,95.3,95.02,95.14,97667.0,95.18,95.3,95.02,95.14,97667.0
2018-04-04 12:05:00,95.06,95.55,94.91,95.51,35579.0,95.06,95.55,94.91,95.51,35579.0
2018-04-04 12:10:00,95.53,96.0,95.52,95.66,63411.0,95.53,96.0,95.52,95.66,63411.0
2018-04-04 12:15:00,95.66,95.66,95.32,95.32,15467.0,95.66,95.66,95.32,95.32,15467.0
2018-04-04 12:20:00,95.32,95.58,95.23,95.36,12308.0,95.32,95.58,95.23,95.36,12308.0
2018-04-04 12:25:00,95.34,95.49,95.28,95.29,8483.0,95.34,95.49,95.28,95.29,8483.0
2018-04-04 12:30:00,95.42,95.42,95.04,95.31,9637.0,95.42,95.42,95.04,95.31,9637.0
2018-04-04 12:35:00,95.35,95.53,95.32,95.39,8905.0,95.35,95.53,95.32,95.39,8905.0
2018-04-04 12:40:00,95.45,95.61,95.36,95.61,33327.0,95.45,95.61,95.36,95.61,33327.0
2018-04-04 12:45:00,95.62,95.73,95.36,95.36,69181.0,95.62,95.73,95.36,95.36,69181.0
2018-04-04 12:50:00,95.34,95.36,95.18,95.25,26789.0,95.34,95.36,95.18,95.25,26789.0
2018-04-04 12:55:00,95.25,95.34,95.21,95.23,11550.0,95.25,95.34,95.21,95.23,11550.0
2018-04-04 13:00:00,95.23,95.3,95.1,95.1,25650.0,95.23,95.3,95.1,95.1,25650.0
2018-04-04 13:05:00,95.1,95.16,94.93,95.0,28388.0,95.1,95.16,94.93,95.0,28388.0
2018-04-04 13:10:00,94.99,95.05,94.87,94.98,34969.0,94.99,95.05,94.87,94.98,34969.0
2018-04-04 13:15:00,94.98,95.01,94.88,94.9,8731.0,94.98,95.01,94.88,94.9,8731.0
2018-04-04 13:20:00,94.87,94.98,94.73,94.73,28119.0,94.87,94.98,94.73,94.73,28119.0
2018-04-04 13:25:00,94.78,94.9,94.68,94.9,20332.0,94.78,94.9,94.68,94.9,20332.0
2018-04-04 13:30:00,94.83,94.96,94.72,94.77,31679.0,94.83,94.96,94.72,94.77,31679.0
2018-04-04 13:35:00,94.77,94.95,94.75,94.87,20475.0,94.77,94.95,94.75,94.87,20475.0
2018-04-04 13:40:00,94.91,95.02,94.83,94.92,7699.0,94.91,95.02,94.83,94.92,7699.0
2018-04-04 13:45:00,94.89,94.94,94.76,94.81,18737.0,94.89,94.94,94.76,94.81,18737.0
2018-04-04 13:50:00,94.81,94.9,94.7,94.89,14200.0,94.81,94.9,94.7,94.89,14200.0
2018-04-04 13:55:00,94.9,94.97,94.81,94.81,10669.0,94.9,94.97,94.81,94.81,10669.0
2018-04-04 14:00:00,94.9,94.99,94.85,94.88,8166.0,94.9,94.99,94.85,94.88,8166.0
2018-04-04 14:05:00,94.92,95.28,94.92,95.17,10095.0,94.92,95.28,94.92,95.17,10095.0
2018-04-04 14:10:00,95.2,95.46,95.2,95.42,9081.0,95.2,95.46,95.2,95.42,9081.0
2018-04-04 14:15:00,95.44,95.72,95.33,95.66,8993.0,95.44,95.72,95.33,95.66,8993.0
2018-04-04 14:20:00,95.66,95.89,95.63,95.75,10516.0,95.66,95.89,95.63,95.75,10516.0
2018-04-04 14:25:00,95.75,96.0,95.67,95.98,8015.0,95.75,96.0,95.67,95.98,8015.0
2018-04-04 14:30:00,96.0,96.23,95.9,96.02,10397.0,96.0,96.23,95.9,96.02,10397.0
2018-04-04 14:35:00,96.01,96.03,95.75,95.84,7369.0,96.01,96.03,95.75,95.84,7369.0
2018-04-04 14:40:00,95.78,96.17,95.72,96.08,14689.0,95.78,96.17,95.72,96.08,14689.0
2018-04-04 14:45:00,96.13,96.17,95.87,95.94,12589.0,96.13,96.17,95.87,95.94,12589.0
2018-04-04 14:50:00,95.98,96.05,95.91,95.92,11412.0,95.98,96.05,95.91,95.92,11412.0
2018-04-04 14:55:00,95.89,96.15,95.88,96.12,17986.0,95.89,96.15,95.88,96.12,17986.0
2018-04-04 15:00:00,96.15,96.41,96.14,96.28,23182.0,96.15,96.41,96.14,96.28,23182.0
2018-04-04 15:05:00,96.31,96.44,96.13,96.44,17927.0,96.31,96.44,96.13,96.44,17927.0
2018-04-04 15:10:00,96.44,96.6,96.34,96.52,31911.0,96.44,96.6,96.34,96.52,31911.0
2018-04-04 15:15:00,96.49,96.54,96.13,96.14,26109.0,96.49,96.54,96.13,96.14,26109.0
2018-04-04 15:20:00,96.16,96.83,96.16,96.82,35814.0,96.16,96.83,96.16,96.82,35814.0
2018-04-04 15:25:00,96.82,96.9,96.67,96.79,31604.0,96.82,96.9,96.67,96.79,31604.0
2018-04-04 15:30:00,96.8,96.89,96.74,96.82,38802.0,96.8,96.89,96.74,96.82,38802.0
2018-04-04 15:35:00,96.8,97.09,96.76,97.09,77416.0,96.8,97.09,96.76,97.09,77416.0
2018-04-04 15:40:00,97.1,97.32,97.06,97.12,42075.0,97.1,97.32,97.06,97.12,42075.0
2018-04-04 15:45:00,97.12,97.22,96.89,96.92,59307.0,97.12,97.22,96.89,96.92,59307.0
2018-04-04 15:50:00,96.92,97.38,96.83,97.28,83900.0,96.92,97.38,96.83,97.28,83900.0
2018-04-04 15:55:00,97.28,97.32,96.94,96.97,100724.0,97.28,97.32,96.94,96.97,100724.0
2018-04-05 09:30:00,99.2,100.37,98.61,100.37,90796.0,99.2,100.37,98.61,100.37,90796.0
2018-04-05 09:35:00,100.39,100.59,99.07,99.32,103838.0,100.39,100.59,99.07,99.32,103838.0
2018-04-05 09:40:00,99.39,99.43,98.66,98.96,70926.0,99.39,99.43,98.66,98.96,70926.0
2018-04-05 09:45:00,98.97,99.1,97.97,98.19,53764.0,98.97,99.1,97.97,98.19,53764.0
2018-04-05 09:50:00,98.13,98.89,98.08,98.87,69388.0,98.13,98.89,98.08,98.87,69388.0
2018-04-05 09:55:00,98.89,99.24,98.79,99.03,36452.0,98.89,99.24,98.79,99.03,36452.0
2018-04-05 10:00:00,99.06,99.06,98.49,98.52,31688.0,99.06,99.06,98.49,98.52,31688.0
2018-04-05 10:05:00,98.53,99.18,98.52,98.84,63204.0,98.53,99.18,98.52,98.84,63204.0
2018-04-05 10:10:00,98.87,98.97,98.46,98.75,37330.0,98.87,98.97,98.46,98.75,37330.0
2018-04-05 10:15:00,98.75,98.78,98.34,98.36,27325.0,98.75,98.78,98.34,98.36,27325.0
2018-04-05 10:20:00,98.36,98.53,98.35,98.44,25706.0,98.36,98.53,98.35,98.44,25706.0
2018-04-05 10:25:00,98.45,98.71,98.39,98.58,46651.0,98.45,98.71,98.39,98.58,46651.0
2018-04-05 10:30:00,98.58,98.99,98.56,98.84,31517.0,98.58,98.99,98.56,98.84,31517.0
2018-04-05 10:35:00,98.8,98.99,98.75,98.84,26283.0,98.8,98.99,98.75,98.84,26283.0
2018-04-05 10:40:00,98.82,98.95,98.63,98.95,23217.0,98.82,98.95,98.63,98.95,23217.0
2018-04-05 10:45:00,98.99,99.44,98.97,99.34,67614.0,98.99,99.44,98.97,99.34,67614.0
2018-04-05 10:50:00,99.3,99.35,98.82,98.98,31594.0,99.3,99.35,98.82,98.98,31594.0
2018-04-05 10:55:00,98.98,99.15,98.84,98.92,22001.0,98.98,99.15,98.84,98.92,22001.0
2018-04-05 11:00:00,98.93,99.1,98.93,99.08,24792.0,98.93,99.1,98.93,99.08,24792.0
2018-04-05 11:05:00,99.11,99.42,99.09,99.28,42474.0,99.11,99.42,99.09,99.28,42474.0
2018-04-05 11:10:00,99.3,99.53,99.19,99.2,35722.0,99.3,99.53,99.19,99.2,35722.0
2018-04-05 11:15:00,99.19,99.25,99.06,99.2,42749.0,99.19,99.25,99.06,99.2,42749.0
2018-04-05 11:20:00,99.25,99.39,99.14,99.16,49309.0,99.25,99.39,99.14,99.16,49309.0
2018-04-05 11:25:00,99.17,99.38,99.17,99.21,26033.0,99.17,99.38,99.17,99.21,26033.0
2018-04-05 11:30:00,99.25,99.3,99.1,99.28,38812.0,99.25,99.3,99.1,99.28,38812.0
2018-04-05 11:35:00,99.28,99.65,99.27,99.56,29169.0,99.28,99.65,99.27,99.56,29169.0
2018-04-05 11:40:00,99.52,99.75,99.42,99.63,43559.0,99.52,99.75,99.42,99.63,43559.0
2018-04-05 11:45:00,99.6,99.6,99.33,99.37,25692.0,99.6,99.6,99.33,99.37,25692.0
2018-04-05 11:50:00,99.35,99.62,99.31,99.5,28954.0,99.35,99.62,99.31,99.5,28954.0
2018-04-05 11:55:00,99.5,99.52,99.33,99.47,27352.0,99.5,99.52,99.33,99.47,27352.0
2018-04-05 12:00:00,99.43,99.45,99.12,99.13,27733.0,99.43,99.45,99.12,99.13,27733.0
2018-04-05 12:05:00,99.14,99.2,99.0,99.05,28548.0,99.14,99.2,99.0,99.05,28548.0
2018-04-05 12:10:00,99.06,99.09,98.85,98.97,40300.0,99.06,99.09,98.85,98.97,40300.0
2018-04-05 12:15:00,98.95,98.95,98.57,98.73,30937.0,98.95,98.95,98.57,98.73,30937.0
2018-04-05 12:20:00,98.75,98.86,98.72,98.73,19315.0,98.75,98.86,98.72,98.73,19315.0
2018-04-05 12:25:00,98.75,98.92,98.67,98.89,17232.0,98.75,98.92,98.67,98.89,17232.0
2018-04-05 12:30:00,98.9,99.0,98.65,98.79,13700.0,98.9,99.0,98.65,98.79,13700.0
2018-04-05 12:35:00,98.81,98.94,98.71,98.94,16516.0,98.81,98.94,98.71,98.94,16516.0
2018-04-05 12:40:00,98.96,99.03,98.69,98.74,16847.0,98.96,99.03,98.69,98.74,16847.0
2018-04-05 12:45:00,98.78,99.05,98.78,99.04,11623.0,98.78,99.05,98.78,99.04,11623.0
2018-04-05 12:50:00,99.04,99.15,98.96,99.05,12550.0,99.04,99.15,98.96,99.05,12550.0
2018-04-05 12:55:00,99.07,99.18,99.0,99.06,10655.0,99.07,99.18,99.0,99.06,10655.0
2018-04-05 13:00:00,99.1,99.19,99.03,99.04,14190.0,99.1,99.19,99.03,99.04,14190.0
2018-04-05 13:05:00,99.06,99.2,99.04,99.15,13335.0,99.06,99.2,99.04,99.15,13335.0
2018-04-05 13:10:00,99.16,99.18,98.81,98.89,11422.0,99.16,99.18,98.81,98.89,11422.0
2018-04-05 13:15:00,98.84,98.92,98.67,98.76,19158.0,98.84,98.92,98.67,98.76,19158.0
2018-04-05 13:20:00,98.74,98.88,98.39,98.48,48371.0,98.74,98.88,98.39,98.48,48371.0
2018-04-05 13:25:00,98.51,98.56,98.41,98.49,15765.0,98.51,98.56,98.41,98.49,15765.0
2018-04-05 13:30:00,98.44,98.6,98.43,98.55,11097.0,98.44,98.6,98.43,98.55,11097.0
2018-04-05 13:35:00,98.57,98.68,98.42,98.42,19596.0,98.57,98.68,98.42,98.42,19596.0
2018-04-05 13:40:00,98.42,98.42,97.95,98.1,31753.0,98.42,98.42,97.95,98.1,31753.0
2018-04-05 13:45:00,98.14,98.53,98.14,98.48,16422.0,98.14,98.53,98.14,98.48,16422.0
2018-04-05 13:50:00,98.53,98.73,98.53,98.57,13100.0,98.53,98.73,98.53,98.57,13100.0
2018-04-05 13:55:00,98.56,98.72,98.55,98.57,14520.0,98.56,98.72,98.55,98.57,14520.0
2018-04-05 14:00:00,98.66,98.76,98.51,98.62,17382.0,98.66,98.76,98.51,98.62,17382.0
2018-04-05 14:05:00,98.64,98.68,98.43,98.45,9613.0,98.64,98.68,98.43,98.45,9613.0
2018-04-05 14:10:00,98.45,98.61,98.45,98.46,14649.0,98.45,98.61,98.45,98.46,14649.0
2018-04-05 14:15:00,98.48,98.77,98.48,98.73,14468.0,98.48,98.77,98.48,98.73,14468.0
2018-04-05 14:20:00,98.75,98.76,98.52,98.56,13512.0,98.75,98.76,98.52,98.56,13512.0
2018-04-05 14:25:00,98.53,98.68,98.5,98.61,11452.0,98.53,98.68,98.5,98.61,11452.0
2018-04-05 14:30:00,98.59,98.94,98.59,98.92,13109.0,98.59,98.94,98.59,98.92,13109.0
2018-04-05 14:35:00,98.96,98.97,98.77,98.83,12941.0,98.96,98.97,98.77,98.83,12941.0
2018-04-05 14:40:00,98.83,98.94,98.7,98.89,14661.0,98.83,98.94,98.7,98.89,14661.0
2018-04-05 14:45:00,98.97,99.04,98.92,98.96,11200.0,98.97,99.04,98.92,98.96,11200.0
2018-04-05 14:50:00,98.98,99.04,98.88,98.93,15255.0,98.98,99.04,98.88,98.93,15255.0
2018-04-05 14:55:00,98.92,98.96,98.81,98.94,15757.0,98.92,98.96,98.81,98.94,15757.0
2018-04-05 15:00:00,98.95,99.04,98.85,98.93,16690.0,98.95,99.04,98.85,98.93,16690.0
2018-04-05 15:05:00,98.9,99.0,98.81,98.97,16515.0,98.9,99.0,98.81,98.97,16515.0
2018-04-05 15:10:00,98.99,99.07,98.92,98.93,15246.0,98.99,99.07,98.92,98.93,15246.0
2018-04-05 15:15:00,98.94,98.99,98.87,98.89,18563.0,98.94,98.99,98.87,98.89,18563.0
2018-04-05 15:20:00,98.9,98.97,98.86,98.88,21895.0,98.9,98.97,98.86,98.88,21895.0
2018-04-05 15:25:00,98.89,98.9,98.71,98.78,20794.0,98.89,98.9,98.71,98.78,20794.0
2018-04-05 15:30:00,98.77,98.8,98.39,98.42,27027.0,98.77,98.8,98.39,98.42,27027.0
2018-04-05 15:35:00,98.42,98.5,98.32,98.38,24148.0,98.42,98.5,98.32,98.38,24148.0
2018-04-05 15:40:00,98.4,98.76,98.4,98.69,36447.0,98.4,98.76,98.4,98.69,36447.0
2018-04-05 15:45:00,98.69,98.85,98.68,98.83,38007.0,98.69,98.85,98.68,98.83,38007.0
2018-04-05 15:50:00,98.85,98.91,98.72,98.81,60778.0,98.85,98.91,98.72,98.81,60778.0
2018-04-05 15:55:00,98.81,98.82,98.58,98.62,94797.0,98.81,98.82,98.58,98.62,94797.0
2018-04-06 09:30:00,97.87,98.12,97.31,97.86,38394.0,97.87,98.12,97.31,97.86,38394.0
2018-04-06 09:35:00,97.79,98.41,97.79,98.12,9550.0,97.79,98.41,97.79,98.12,9550.0
2018-04-06 09:40:00,98.27,98.27,97.32,97.63,15956.0,98.27,98.27,97.32,97.63,15956.0
2018-04-06 09:45:00,97.69,97.69,97.15,97.35,10437.0,97.69,97.69,97.15,97.35,10437.0
2018-04-06 09:50:00,97.37,97.83,97.37,97.75,5999.0,97.37,97.83,97.37,97.75,5999.0
2018-04-06 09:55:00,97.81,97.81,97.38,97.39,15990.0,97.81,97.81,97.38,97.39,15990.0
2018-04-06 10:00:00,97.38,97.58,97.17,97.27,6646.0,97.38,97.58,97.17,97.27,6646.0
2018-04-06 10:05:00,97.23,97.25,96.93,96.93,8575.0,97.23,97.25,96.93,96.93,8575.0
2018-04-06 10:10:00,97.01,97.13,96.84,97.13,5000.0,97.01,97.13,96.84,97.13,5000.0
2018-04-06 10:15:00,97.15,97.41,96.97,97.41,9475.0,97.15,97.41,96.97,97.41,9475.0
2018-04-06 10:20:00,97.43,97.51,97.31,97.31,9090.0,97.43,97.51,97.31,97.31,9090.0
2018-04-06 10:25:00,97.34,97.53,97.25,97.33,15942.0,97.34,97.53,97.25,97.33,15942.0
2018-04-06 10:30:00,97.32,97.33,97.1,97.22,15621.0,97.32,97.33,97.1,97.22,15621.0
2018-04-06 10:35:00,97.24,97.37,97.14,97.19,10392.0,97.24,97.37,97.14,97.19,10392.0
2018-04-06 10:40:00,97.2,97.26,96.95,96.96,6925.0,97.2,97.26,96.95,96.96,6925.0
2018-04-06 10:45:00,96.95,96.96,96.56,96.63,21651.0,96.95,96.96,96.56,96.63,21651.0
2018-04-06 10:50:00,96.54,96.77,96.41,96.53,17954.0,96.54,96.77,96.41,96.53,17954.0
2018-04-06 10:55:00,96.5,96.92,96.5,96.81,13030.0,96.5,96.92,96.5,96.81,13030.0
2018-04-06 11:00:00,96.76,96.76,96.18,96.36,26125.0,96.76,96.76,96.18,96.36,26125.0
2018-04-06 11:05:00,96.41,96.53,96.33,96.46,3806.0,96.41,96.53,96.33,96.46,3806.0
2018-04-06 11:10:00,96.48,96.61,96.4,96.41,38993.0,96.48,96.61,96.4,96.41,38993.0
2018-04-06 11:15:00,96.39,96.4,96.13,96.33,12822.0,96.39,96.4,96.13,96.33,12822.0
2018-04-06 11:20:00,96.3,96.33,95.89,95.92,16341.0,96.3,96.33,95.89,95.92,16341.0
2018-04-06 11:25:00,95.96,96.32,95.96,96.28,7200.0,95.96,96.32,95.96,96.28,7200.0
2018-04-06 11:30:00,96.32,96.32,96.03,96.15,52315.0,96.32,96.32,96.03,96.15,52315.0
2018-04-06 11:35:00,96.15,96.49,96.06,96.49,14667.0,96.15,96.49,96.06,96.49,14667.0
2018-04-06 11:40:00,96.48,96.48,96.15,96.18,41601.0,96.48,96.48,96.15,96.18,41601.0
2018-04-06 11:45:00,96.15,96.28,95.96,95.96,26949.0,96.15,96.28,95.96,95.96,26949.0
2018-04-06 11:50:00,95.99,96.26,95.89,96.18,15682.0,95.99,96.26,95.89,96.18,15682.0
2018-04-06 11:55:00,96.2,96.34,96.13,96.25,44096.0,96.2,96.34,96.13,96.25,44096.0
2018-04-06 12:00:00,96.26,96.39,96.19,96.23,16450.0,96.26,96.39,96.19,96.23,16450.0
2018-04-06 12:05:00,96.25,96.48,96.23,96.35,7555.0,96.25,96.48,96.23,96.35,7555.0
2018-04-06 12:10:00,96.34,96.34,95.91,95.94,15433.0,96.34,96.34,95.91,95.94,15433.0
2018-04-06 12:15:00,95.94,96.04,95.73,95.77,40605.0,95.94,96.04,95.73,95.77,40605.0
2018-04-06 12:20:00,95.77,95.99,95.65,95.88,37414.0,95.77,95.99,95.65,95.88,37414.0
2018-04-06 12:25:00,95.89,95.92,95.53,95.53,18481.0,95.89,95.92,95.53,95.53,18481.0
2018-04-06 12:30:00,95.51,95.65,95.44,95.5,27457.0,95.51,95.65,95.44,95.5,27457.0
2018-04-06 12:35:00,95.5,95.89,95.49,95.82,15057.0,95.5,95.89,95.49,95.82,15057.0
2018-04-06 12:40:00,95.83,96.11,95.81,95.95,41629.0,95.83,96.11,95.81,95.95,41629.0
2018-04-06 12:45:00,95.9,95.9,95.76,95.89,14399.0,95.9,95.9,95.76,95.89,14399.0
2018-04-06 12:50:00,95.85,96.05,95.82,96.02,11177.0,95.85,96.05,95.82,96.02,11177.0
2018-04-06 12:55:00,96.07,96.37,96.07,96.31,7117.0,96.07,96.37,96.07,96.31,7117.0
2018-04-06 13:00:00,96.31,96.33,96.13,96.15,13274.0,96.31,96.33,96.13,96.15,13274.0
2018-04-06 13:05:00,96.13,96.13,95.91,95.96,10501.0,96.13,96.13,95.91,95.96,10501.0
2018-04-06 13:10:00,95.95,95.99,95.84,95.88,19721.0,95.95,95.99,95.84,95.88,19721.0
2018-04-06 13:15:00,95.9,95.92,95.66,95.67,10839.0,95.9,95.92,95.66,95.67,10839.0
2018-04-06 13:20:00,95.66,95.72,95.6,95.66,6059.0,95.66,95.72,95.6,95.66,6059.0
2018-04-06 13:25:00,95.69,95.89,95.69,95.89,6465.0,95.69,95.89,95.69,95.89,6465.0
2018-04-06 13:30:00,95.9,95.92,95.56,95.56,10830.0,95.9,95.92,95.56,95.56,10830.0
2018-04-06 13:35:00,95.56,95.69,95.37,95.39,8339.0,95.56,95.69,95.37,95.39,8339.0
2018-04-06 13:40:00,95.36,95.51,95.28,95.29,11060.0,95.36,95.51,95.28,95.29,11060.0
2018-04-06 13:45:00,95.32,95.32,94.92,95.0,16783.0,95.32,95.32,94.92,95.0,16783.0
2018-04-06 13:50:00,95.02,95.04,94.54,94.64,20633.0,95.02,95.04,94.54,94.64,20633.0
2018-04-06 13:55:00,94.67,94.79,94.49,94.57,15230.0,94.67,94.79,94.49,94.57,15230.0
2018-04-06 14:00:00,94.5,94.67,94.35,94.55,18946.0,94.5,94.67,94.35,94.55,18946.0
2018-04-06 14:05:00,94.53,94.73,94.48,94.63,12862.0,94.53,94.73,94.48,94.63,12862.0
2018-04-06 14:10:00,94.64,95.03,94.63,94.98,10046.0,94.64,95.03,94.63,94.98,10046.0
2018-04-06 14:15:00,94.92,94.95,94.75,94.76,15356.0,94.92,94.95,94.75,94.76,15356.0
2018-04-06 14:20:00,94.79,94.93,94.61,94.68,6988.0,94.79,94.93,94.61,94.68,6988.0
2018-04-06 14:25:00,94.7,94.7,94.49,94.54,16559.0,94.7,94.7,94.49,94.54,16559.0
2018-04-06 14:30:00,94.51,94.73,94.42,94.48,10184.0,94.51,94.73,94.42,94.48,10184.0
2018-04-06 14:35:00,94.5,94.52,94.08,94.19,19340.0,94.5,94.52,94.08,94.19,19340.0
2018-04-06 14:40:00,94.21,94.61,94.1,94.43,17986.0,94.21,94.61,94.1,94.43,17986.0
2018-04-06 14:45:00,94.42,94.56,94.34,94.5,11360.0,94.42,94.56,94.34,94.5,11360.0
2018-04-06 14:50:00,94.43,94.45,94.12,94.34,13696.0,94.43,94.45,94.12,94.34,13696.0
2018-04-06 14:55:00,94.29,94.29,93.9,94.06,17523.0,94.29,94.29,93.9,94.06,17523.0
2018-04-06 15:00:00,94.09,94.38,93.99,94.01,19262.0,94.09,94.38,93.99,94.01,19262.0
2018-04-06 15:05:00,93.97,94.18,93.9,94.18,20336.0,93.97,94.18,93.9,94.18,20336.0
2018-04-06 15:10:00,94.16,94.57,94.07,94.54,18976.0,94.16,94.57,94.07,94.54,18976.0
2018-04-06 15:15:00,94.53,94.59,94.36,94.41,18972.0,94.53,94.59,94.36,94.41,18972.0
2018-04-06 15:20:00,94.41,94.6,94.35,94.5,13686.0,94.41,94.6,94.35,94.5,13686.0
2018-04-06 15:25:00,94.54,94.54,94.22,94.23,13665.0,94.54,94.54,94.22,94.23,13665.0
2018-04-06 15:30:00,94.22,94.79,94.21,94.75,25530.0,94.22,94.79,94.21,94.75,25530.0
2018-04-06 15:35:00,94.72,94.91,94.56,94.87,33885.0,94.72,94.91,94.56,94.87,33885.0
2018-04-06 15:40:00,94.87,94.98,94.82,94.92,27810.0,94.87,94.98,94.82,94.92,27810.0
2018-04-06 15:45:00,94.9,94.95,94.48,94.5,27685.0,94.9,94.95,94.48,94.5,27685.0
2018-04-06 15:50:00,94.52,95.13,94.38,94.87,49058.0,94.52,95.13,94.38,94.87,49058.0
2018-04-06 15:55:00,94.85,94.89,94.6,94.63,91629.0,94.85,94.89,94.6,94.63,91629.0
2018-04-09 09:30:00,95.21,95.83,95.09,95.55,33584.0,95.21,95.83,95.09,95.55,33584.0
2018-04-09 09:35:00,95.55,95.65,95.02,95.14,7782.0,95.55,95.65,95.02,95.14,7782.0
2018-04-09 09:40:00,95.14,95.53,95.09,95.11,13931.0,95.14,95.53,95.09,95.11,13931.0
2018-04-09 09:45:00,95.24,96.25,95.19,96.02,18055.0,95.24,96.25,95.19,96.02,18055.0
2018-04-09 09:50:00,96.06,96.54,95.89,96.49,19016.0,96.06,96.54,95.89,96.49,19016.0
2018-04-09 09:55:00,96.47,96.91,96.46,96.75,30207.0,96.47,96.91,96.46,96.75,30207.0
2018-04-09 10:00:00,96.69,96.84,96.52,96.68,13550.0,96.69,96.84,96.52,96.68,13550.0
2018-04-09 10:05:00,96.68,96.89,96.57,96.65,9080.0,96.68,96.89,96.57,96.65,9080.0
2018-04-09 10:10:00,96.65,96.73,96.47,96.52,9921.0,96.65,96.73,96.47,96.52,9921.0
2018-04-09 10:15:00,96.5,96.66,96.38,96.5,13781.0,96.5,96.66,96.38,96.5,13781.0
2018-04-09 10:20:00,96.46,96.59,96.43,96.54,13151.0,96.46,96.59,96.43,96.54,13151.0
2018-04-09 10:25:00,96.54,96.82,96.47,96.75,7744.0,96.54,96.82,96.47,96.75,7744.0
2018-04-09 10:30:00,96.75,96.84,96.58,96.65,11800.0,96.75,96.84,96.58,96.65,11800.0
2018-04-09 10:35:00,96.69,96.9,96.65,96.8,7540.0,96.69,96.9,96.65,96.8,7540.0
2018-04-09 10:40:00,96.69,97.15,96.68,97.04,13531.0,96.69,97.15,96.68,97.04,13531.0
2018-04-09 10:45:00,97.09,97.18,96.96,97.06,6450.0,97.09,97.18,96.96,97.06,6450.0
2018-04-09 10:50:00,97.09,97.28,96.84,96.86,12186.0,97.09,97.28,96.84,96.86,12186.0
2018-04-09 10:55:00,96.86,96.92,96.8,96.84,7819.0,96.86,96.92,96.8,96.84,7819.0
2018-04-09 11:00:00,96.88,96.9,96.69,96.85,10682.0,96.88,96.9,96.69,96.85,10682.0
2018-04-09 11:05:00,96.8,96.81,96.58,96.68,17939.0,96.8,96.81,96.58,96.68,17939.0
2018-04-09 11:10:00,96.69,96.8,96.61,96.75,11617.0,96.69,96.8,96.61,96.75,11617.0
2018-04-09 11:15:00,96.79,97.02,96.79,96.97,12354.0,96.79,97.02,96.79,96.97,12354.0
2018-04-09 11:20:00,96.99,97.07,96.78,96.83,13365.0,96.99,97.07,96.78,96.83,13365.0
2018-04-09 11:25:00,96.85,96.96,96.77,96.96,11849.0,96.85,96.96,96.77,96.96,11849.0
2018-04-09 11:30:00,96.94,97.08,96.89,96.95,21198.0,96.94,97.08,96.89,96.95,21198.0
2018-04-09 11:35:00,96.92,97.04,96.82,96.85,9641.0,96.92,97.04,96.82,96.85,9641.0
2018-04-09 11:40:00,96.87,97.05,96.86,97.01,8157.0,96.87,97.05,96.86,97.01,8157.0
2018-04-09 11:45:00,96.97,97.07,96.92,97.01,15333.0,96.97,97.07,96.92,97.01,15333.0
2018-04-09 11:50:00,97.01,97.05,96.95,97.02,11953.0,97.01,97.05,96.95,97.02,11953.0
2018-04-09 11:55:00,97.02,97.06,96.88,97.01,11100.0,97.02,97.06,96.88,97.01,11100.0
2018-04-09 12:00:00,96.99,97.2,96.99,97.13,9284.0,96.99,97.2,96.99,97.13,9284.0
2018-04-09 12:05:00,97.17,97.47,97.13,97.43,10937.0,97.17,97.47,97.13,97.43,10937.0
2018-04-09 12:10:00,97.39,97.46,97.29,97.45,8358.0,97.39,97.46,97.29,97.45,8358.0
2018-04-09 12:15:00,97.45,97.62,97.45,97.51,15482.0,97.45,97.62,97.45,97.51,15482.0
2018-04-09 12:20:00,97.48,97.48,97.18,97.18,14875.0,97.48,97.48,97.18,97.18,14875.0
2018-04-09 12:25:00,97.17,97.25,97.13,97.25,8574.0,97.17,97.25,97.13,97.25,8574.0
2018-04-09 12:30:00,97.21,97.21,97.03,97.15,5850.0,97.21,97.21,97.03,97.15,5850.0
2018-04-09 12:35:00,97.12,97.28,97.08,97.09,7203.0,97.12,97.28,97.08,97.09,7203.0
2018-04-09 12:40:00,97.04,97.16,97.0,97.14,5900.0,97.04,97.16,97.0,97.14,5900.0
2018-04-09 12:45:00,97.18,97.36,97.1,97.22,9169.0,97.18,97.36,97.1,97.22,9169.0
2018-04-09 12:50:00,97.26,97.32,97.19,97.2,6454.0,97.26,97.32,97.19,97.2,6454.0
2018-04-09 12:55:00,97.22,97.3,97.13,97.21,7300.0,97.22,97.3,97.13,97.21,7300.0
2018-04-09 13:00:00,97.25,97.51,97.23,97.45,11750.0,97.25,97.51,97.23,97.45,11750.0
2018-04-09 13:05:00,97.43,97.57,97.4,97.57,9628.0,97.43,97.57,97.4,97.57,9628.0
2018-04-09 13:10:00,97.58,97.59,97.29,97.29,5900.0,97.58,97.59,97.29,97.29,5900.0
2018-04-09 13:15:00,97.29,97.37,97.26,97.35,20068.0,97.29,97.37,97.26,97.35,20068.0
2018-04-09 13:20:00,97.32,97.34,97.1,97.14,22682.0,97.32,97.34,97.1,97.14,22682.0
2018-04-09 13:25:00,97.14,97.24,97.14,97.24,8850.0,97.14,97.24,97.14,97.24,8850.0
2018-04-09 13:30:00,97.22,97.43,97.22,97.43,5958.0,97.22,97.43,97.22,97.43,5958.0
2018-04-09 13:35:00,97.39,97.39,97.2,97.26,13003.0,97.39,97.39,97.2,97.26,13003.0
2018-04-09 13:40:00,97.26,97.29,97.1,97.19,8115.0,97.26,97.29,97.1,97.19,8115.0
2018-04-09 13:45:00,97.23,97.36,97.21,97.35,9500.0,97.23,97.36,97.21,97.35,9500.0
2018-04-09 13:50:00,97.37,97.4,97.23,97.28,16811.0,97.37,97.4,97.23,97.28,16811.0
2018-04-09 13:55:00,97.32,97.4,97.24,97.24,9066.0,97.32,97.4,97.24,97.24,9066.0
2018-04-09 14:00:00,97.23,97.25,97.15,97.15,4606.0,97.23,97.25,97.15,97.15,4606.0
2018-04-09 14:05:00,97.18,97.18,96.96,96.97,16357.0,97.18,97.18,96.96,96.97,16357.0
2018-04-09 14:10:00,96.97,97.12,96.89,97.08,18272.0,96.97,97.12,96.89,97.08,18272.0
2018-04-09 14:15:00,97.07,97.19,96.99,97.16,13931.0,97.07,97.19,96.99,97.16,13931.0
2018-04-09 14:20:00,97.19,97.19,96.63,96.76,47997.0,97.19,97.19,96.63,96.76,47997.0
2018-04-09 14:25:00,96.76,96.78,96.67,96.75,16302.0,96.76,96.78,96.67,96.75,16302.0
2018-04-09 14:30:00,96.74,96.84,96.67,96.76,16721.0,96.74,96.84,96.67,96.76,16721.0
2018-04-09 14:35:00,96.72,96.76,96.58,96.75,14135.0,96.72,96.76,96.58,96.75,14135.0
2018-04-09 14:40:00,96.73,96.81,96.65,96.81,16029.0,96.73,96.81,96.65,96.81,16029.0
2018-04-09 14:45:00,96.79,96.92,96.78,96.79,11179.0,96.79,96.92,96.78,96.79,11179.0
2018-04-09 14:50:00,96.79,96.92,96.75,96.89,11339.0,96.79,96.92,96.75,96.89,11339.0
2018-04-09 14:55:00,96.9,97.04,96.9,97.04,8729.0,96.9,97.04,96.9,97.04,8729.0
2018-04-09 15:00:00,97.04,97.04,96.84,97.01,14171.0,97.04,97.04,96.84,97.01,14171.0
2018-04-09 15:05:00,96.91,97.0,96.87,96.93,8256.0,96.91,97.0,96.87,96.93,8256.0
2018-04-09 15:10:00,96.94,97.01,96.85,96.86,33487.0,96.94,97.01,96.85,96.86,33487.0
2018-04-09 15:15:00,96.83,96.85,96.69,96.74,49473.0,96.83,96.85,96.69,96.74,49473.0
2018-04-09 15:20:00,96.75,96.75,96.65,96.72,42222.0,96.75,96.75,96.65,96.72,42222.0
2018-04-09 15:25:00,96.72,96.88,96.7,96.84,19651.0,96.72,96.88,96.7,96.84,19651.0
2018-04-09 15:30:00,96.83,96.87,96.65,96.65,37889.0,96.83,96.87,96.65,96.65,37889.0
2018-04-09 15:35:00,96.66,96.81,96.65,96.71,39954.0,96.66,96.81,96.65,96.71,39954.0
2018-04-09 15:40:00,96.72,96.78,96.67,96.78,71018.0,96.72,96.78,96.67,96.78,71018.0
2018-04-09 15:45:00,96.8,96.8,96.46,96.48,85460.0,96.8,96.8,96.46,96.48,85460.0
2018-04-09 15:50:00,96.48,96.83,96.46,96.74,102369.0,96.48,96.83,96.46,96.74,102369.0
2018-04-09 15:55:00,96.73,96.75,96.48,96.51,232946.0,96.73,96.75,96.48,96.51,232946.0
2018-04-10 09:30:00,98.52,99.19,97.94,97.98,60624.0,98.52,99.19,97.94,97.98,60624.0
2018-04-10 09:35:00,97.99,98.46,97.81,97.81,38418.0,97.99,98.46,97.81,97.81,38418.0
2018-04-10 09:40:00,97.79,97.8,96.78,97.05,63591.0,97.79,97.8,96.78,97.05,63591.0
2018-04-10 09:45:00,97.01,97.27,96.79,97.27,19566.0,97.01,97.27,96.79,97.27,19566.0
2018-04-10 09:50:00,97.27,97.27,96.73,96.8,19719.0,97.27,97.27,96.73,96.8,19719.0
2018-04-10 09:55:00,96.85,97.25,96.79,97.25,17221.0,96.85,97.25,96.79,97.25,17221.0
2018-04-10 10:00:00,97.37,97.41,97.2,97.22,15808.0,97.37,97.41,97.2,97.22,15808.0
2018-04-10 10:05:00,97.26,97.38,96.96,97.0,18385.0,97.26,97.38,96.96,97.0,18385.0
2018-04-10 10:10:00,96.96,97.14,96.85,96.98,19198.0,96.96,97.14,96.85,96.98,19198.0
2018-04-10 10:15:00,96.92,97.0,96.74,96.74,9953.0,96.92,97.0,96.74,96.74,9953.0
2018-04-10 10:20:00,96.76,97.09,96.62,97.05,12961.0,96.76,97.09,96.62,97.05,12961.0
2018-04-10 10:25:00,97.06,97.09,96.88,97.03,11200.0,97.06,97.09,96.88,97.03,11200.0
2018-04-10 10:30:00,97.02,97.27,97.0,97.14,12964.0,97.02,97.27,97.0,97.14,12964.0
2018-04-10 10:35:00,97.16,97.17,96.95,96.95,11699.0,97.16,97.17,96.95,96.95,11699.0
2018-04-10 10:40:00,96.94,97.28,96.94,97.26,9304.0,96.94,97.28,96.94,97.26,9304.0
2018-04-10 10:45:00,97.28,97.69,97.27,97.56,20445.0,97.28,97.69,97.27,97.56,20445.0
2018-04-10 10:50:00,97.56,97.56,97.29,97.44,8355.0,97.56,97.56,97.29,97.44,8355.0
2018-04-10 10:55:00,97.4,97.44,97.21,97.3,10736.0,97.4,97.44,97.21,97.3,10736.0
2018-04-10 11:00:00,97.33,97.4,97.27,97.27,7400.0,97.33,97.4,97.27,97.27,7400.0
2018-04-10 11:05:00,97.23,97.46,97.17,97.46,15277.0,97.23,97.46,97.17,97.46,15277.0
2018-04-10 11:10:00,97.41,97.41,97.25,97.31,7796.0,97.41,97.41,97.25,97.31,7796.0
2018-04-10 11:15:00,97.34,97.42,97.17,97.31,9300.0,97.34,97.42,97.17,97.31,9300.0
2018-04-10 11:20:00,97.33,97.54,97.22,97.53,6742.0,97.33,97.54,97.22,97.53,6742.0
2018-04-10 11:25:00,97.53,97.74,97.33,97.44,23652.0,97.53,97.74,97.33,97.44,23652.0
2018-04-10 11:30:00,97.48,97.7,97.48,97.55,8722.0,97.48,97.7,97.48,97.55,8722.0
2018-04-10 11:35:00,97.5,97.78,97.5,97.78,12989.0,97.5,97.78,97.5,97.78,12989.0
2018-04-10 11:40:00,97.81,97.82,97.42,97.43,10240.0,97.81,97.82,97.42,97.43,10240.0
2018-04-10 11:45:00,97.39,97.39,97.06,97.21,17537.0,97.39,97.39,97.06,97.21,17537.0
2018-04-10 11:50:00,97.17,97.55,97.14,97.52,13621.0,97.17,97.55,97.14,97.52,13621.0
2018-04-10 11:55:00,97.49,97.65,97.43,97.48,7469.0,97.49,97.65,97.43,97.48,7469.0
2018-04-10 12:00:00,97.49,97.56,97.25,97.29,11136.0,97.49,97.56,97.25,97.29,11136.0
2018-04-10 12:05:00,97.39,97.63,97.33,97.55,9500.0,97.39,97.63,97.33,97.55,9500.0
2018-04-10 12:10:00,97.57,97.59,97.34,97.36,5075.0,97.57,97.59,97.34,97.36,5075.0
2018-04-10 12:15:00,97.4,97.4,97.23,97.27,5904.0,97.4,97.4,97.23,97.27,5904.0
2018-04-10 12:20:00,97.2,97.32,97.12,97.25,12215.0,97.2,97.32,97.12,97.25,12215.0
2018-04-10 12:25:00,97.21,97.21,96.74,97.02,25362.0,97.21,97.21,96.74,97.02,25362.0
2018-04-10 12:30:00,97.02,97.32,96.95,97.31,7390.0,97.02,97.32,96.95,97.31,7390.0
2018-04-10 12:35:00,97.33,97.4,97.24,97.35,7920.0,97.33,97.4,97.24,97.35,7920.0
2018-04-10 12:40:00,97.32,97.37,97.08,97.16,10907.0,97.32,97.37,97.08,97.16,10907.0
2018-04-10 12:45:00,97.23,97.37,97.12,97.35,8433.0,97.23,97.37,97.12,97.35,8433.0
2018-04-10 12:50:00,97.33,97.33,97.02,97.12,20787.0,97.33,97.33,97.02,97.12,20787.0
2018-04-10 12:55:00,97.13,97.27,97.11,97.12,12700.0,97.13,97.27,97.11,97.12,12700.0
2018-04-10 13:00:00,97.21,97.38,97.07,97.34,8150.0,97.21,97.38,97.07,97.34,8150.0
2018-04-10 13:05:00,97.26,97.42,97.26,97.39,6350.0,97.26,97.42,97.26,97.39,6350.0
2018-04-10 13:10:00,97.33,97.48,97.33,97.35,5280.0,97.33,97.48,97.33,97.35,5280.0
2018-04-10 13:15:00,97.33,97.43,97.27,97.27,7350.0,97.33,97.43,97.27,97.27,7350.0
2018-04-10 13:20:00,97.26,97.32,97.17,97.26,7050.0,97.26,97.32,97.17,97.26,7050.0
2018-04-10 13:25:00,97.3,97.45,97.26,97.45,6315.0,97.3,97.45,97.26,97.45,6315.0
2018-04-10 13:30:00,97.45,97.46,97.26,97.44,11933.0,97.45,97.46,97.26,97.44,11933.0
2018-04-10 13:35:00,97.43,97.49,97.36,97.4,11695.0,97.43,97.49,97.36,97.4,11695.0
2018-04-10 13:40:00,97.35,97.36,97.17,97.23,11411.0,97.35,97.36,97.17,97.23,11411.0
2018-04-10 13:45:00,97.2,97.26,97.07,97.19,9485.0,97.2,97.26,97.07,97.19,9485.0
2018-04-10 13:50:00,97.2,97.37,97.2,97.36,8738.0,97.2,97.37,97.2,97.36,8738.0
2018-04-10 13:55:00,97.36,97.51,97.34,97.47,10259.0,97.36,97.51,97.34,97.47,10259.0
2018-04-10 14:00:00,97.49,97.5,97.31,97.45,10700.0,97.49,97.5,97.31,97.45,10700.0
2018-04-10 14:05:00,97.44,97.55,97.32,97.53,9330.0,97.44,97.55,97.32,97.53,9330.0
2018-04-10 14:10:00,97.53,97.58,97.39,97.44,26772.0,97.53,97.58,97.39,97.44,26772.0
2018-04-10 14:15:00,97.46,97.47,97.29,97.29,7750.0,97.46,97.47,97.29,97.29,7750.0
2018-04-10 14:20:00,97.28,97.44,97.27,97.38,10095.0,97.28,97.44,97.27,97.38,10095.0
2018-04-10 14:25:00,97.32,97.4,97.11,97.16,13134.0,97.32,97.4,97.11,97.16,13134.0
2018-04-10 14:30:00,97.16,97.41,97.15,97.3,12856.0,97.16,97.41,97.15,97.3,12856.0
2018-04-10 14:35:00,97.3,97.38,97.11,97.33,21414.0,97.3,97.38,97.11,97.33,21414.0
2018-04-10 14:40:00,97.32,97.35,97.17,97.32,14009.0,97.32,97.35,97.17,97.32,14009.0
2018-04-10 14:45:00,97.29,97.52,97.27,97.32,11936.0,97.29,97.52,97.27,97.32,11936.0
2018-04-10 14:50:00,97.35,97.5,97.26,97.44,14190.0,97.35,97.5,97.26,97.44,14190.0
2018-04-10 14:55:00,97.4,97.51,97.37,97.49,15253.0,97.4,97.51,97.37,97.49,15253.0
2018-04-10 15:00:00,97.5,97.55,97.32,97.33,17581.0,97.5,97.55,97.32,97.33,17581.0
2018-04-10 15:05:00,97.33,97.64,97.3,97.63,30895.0,97.33,97.64,97.3,97.63,30895.0
2018-04-10 15:10:00,97.65,97.76,97.57,97.68,26453.0,97.65,97.76,97.57,97.68,26453.0
2018-04-10 15:15:00,97.68,97.75,97.57,97.72,16845.0,97.68,97.75,97.57,97.72,16845.0
2018-04-10 15:20:00,97.74,97.86,97.67,97.73,35808.0,97.74,97.86,97.67,97.73,35808.0
2018-04-10 15:25:00,97.75,97.89,97.64,97.87,29039.0,97.75,97.89,97.64,97.87,29039.0
2018-04-10 15:30:00,97.83,97.88,97.58,97.6,29368.0,97.83,97.88,97.58,97.6,29368.0
2018-04-10 15:35:00,97.6,97.73,97.6,97.73,33367.0,97.6,97.73,97.6,97.73,33367.0
2018-04-10 15:40:00,97.73,97.83,97.63,97.64,34046.0,97.73,97.83,97.63,97.64,34046.0
2018-04-10 15:45:00,97.63,97.92,97.61,97.89,39758.0,97.63,97.92,97.61,97.89,39758.0
2018-04-10 15:50:00,97.9,97.93,97.6,97.6,66056.0,97.9,97.93,97.6,97.6,66056.0
2018-04-10 15:55:00,97.63,97.67,97.52,97.64,89943.0,97.63,97.67,97.52,97.64,89943.0
2018-04-11 09:30:00,96.76,97.26,96.59,97.22,20037.0,96.76,97.26,96.59,97.22,20037.0
2018-04-11 09:35:00,97.08,97.44,96.87,97.44,3550.0,97.08,97.44,96.87,97.44,3550.0
2018-04-11 09:40:00,97.34,97.51,96.99,97.24,8836.0,97.34,97.51,96.99,97.24,8836.0
2018-04-11 09:45:00,97.34,97.43,97.18,97.27,3858.0,97.34,97.43,97.18,97.27,3858.0
2018-04-11 09:50:00,97.23,97.41,97.13,97.35,3761.0,97.23,97.41,97.13,97.35,3761.0
2018-04-11 09:55:00,97.42,97.54,97.26,97.54,7924.0,97.42,97.54,97.26,97.54,7924.0
2018-04-11 10:00:00,97.46,97.59,97.35,97.47,7990.0,97.46,97.59,97.35,97.47,7990.0
2018-04-11 10:05:00,97.36,97.42,97.16,97.37,2850.0,97.36,97.42,97.16,97.37,2850.0
2018-04-11 10:10:00,97.33,97.48,97.23,97.45,2687.0,97.33,97.48,97.23,97.45,2687.0
2018-04-11 10:15:00,97.47,97.57,97.36,97.56,2500.0,97.47,97.57,97.36,97.56,2500.0
2018-04-11 10:20:00,97.56,97.71,97.51,97.67,7774.0,97.56,97.71,97.51,97.67,7774.0
2018-04-11 10:25:00,97.65,97.88,97.63,97.88,5540.0,97.65,97.88,97.63,97.88,5540.0
2018-04-11 10:30:00,97.88,97.95,97.74,97.8,5448.0,97.88,97.95,97.74,97.8,5448.0
2018-04-11 10:35:00,97.84,97.93,97.78,97.83,4605.0,97.84,97.93,97.78,97.83,4605.0
2018-04-11 10:40:00,97.78,97.85,97.74,97.8,4200.0,97.78,97.85,97.74,97.8,4200.0
2018-04-11 10:45:00,97.84,97.84,97.46,97.51,8638.0,97.84,97.84,97.46,97.51,8638.0
2018-04-11 10:50:00,97.48,97.66,97.27,97.3,7517.0,97.48,97.66,97.27,97.3,7517.0
2018-04-11 10:55:00,97.33,97.4,97.11,97.14,6000.0,97.33,97.4,97.11,97.14,6000.0
2018-04-11 11:00:00,97.05,97.14,96.96,97.05,7700.0,97.05,97.14,96.96,97.05,7700.0
2018-04-11 11:05:00,97.02,97.36,97.0,97.31,12048.0,97.02,97.36,97.0,97.31,12048.0
2018-04-11 11:10:00,97.33,97.67,97.27,97.53,47050.0,97.33,97.67,97.27,97.53,47050.0
2018-04-11 11:15:00,97.54,97.6,97.46,97.56,32109.0,97.54,97.6,97.46,97.56,32109.0
2018-04-11 11:20:00,97.56,97.64,97.23,97.5,15720.0,97.56,97.64,97.23,97.5,15720.0
2018-04-11 11:25:00,97.5,97.54,97.37,97.37,14914.0,97.5,97.54,97.37,97.37,14914.0
2018-04-11 11:30:00,97.4,97.48,97.33,97.35,7457.0,97.4,97.48,97.33,97.35,7457.0
2018-04-11 11:35:00,97.35,97.45,97.31,97.36,9154.0,97.35,97.45,97.31,97.36,9154.0
2018-04-11 11:40:00,97.37,97.58,97.35,97.5,36628.0,97.37,97.58,97.35,97.5,36628.0
2018-04-11 11:45:00,97.49,97.62,97.45,97.53,31764.0,97.49,97.62,97.45,97.53,31764.0
2018-04-11 11:50:00,97.58,97.68,97.51,97.68,17806.0,97.58,97.68,97.51,97.68,17806.0
2018-04-11 11:55:00,97.66,97.73,97.59,97.67,11257.0,97.66,97.73,97.59,97.67,11257.0
2018-04-11 12:00:00,97.64,97.92,97.58,97.84,28958.0,97.64,97.92,97.58,97.84,28958.0
2018-04-11 12:05:00,97.87,97.89,97.7,97.71,15552.0,97.87,97.89,97.7,97.71,15552.0
2018-04-11 12:10:00,97.75,97.93,97.75,97.82,6730.0,97.75,97.93,97.75,97.82,6730.0
2018-04-11 12:15:00,97.84,97.84,97.62,97.68,15993.0,97.84,97.84,97.62,97.68,15993.0
2018-04-11 12:20:00,97.67,97.87,97.66,97.87,3600.0,97.67,97.87,97.66,97.87,3600.0
2018-04-11 12:25:00,97.81,97.83,97.61,97.63,5881.0,97.81,97.83,97.61,97.63,5881.0
2018-04-11 12:30:00,97.66,97.69,97.28,97.5,14174.0,97.66,97.69,97.28,97.5,14174.0
2018-04-11 12:35:00,97.49,97.49,97.33,97.37,5950.0,97.49,97.49,97.33,97.37,5950.0
2018-04-11 12:40:00,97.34,97.43,97.28,97.43,2950.0,97.34,97.43,97.28,97.43,2950.0
2018-04-11 12:45:00,97.39,97.39,97.14,97.24,10139.0,97.39,97.39,97.14,97.24,10139.0
2018-04-11 12:50:00,97.2,97.27,97.07,97.09,4578.0,97.2,97.27,97.07,97.09,4578.0
2018-04-11 12:55:00,97.09,97.26,97.03,97.03,5434.0,97.09,97.26,97.03,97.03,5434.0
2018-04-11 13:00:00,97.11,97.31,97.11,97.2,6450.0,97.11,97.31,97.11,97.2,6450.0
2018-04-11 13:05:00,97.18,97.22,97.09,97.11,9863.0,97.18,97.22,97.09,97.11,9863.0
2018-04-11 13:10:00,97.11,97.11,96.92,96.92,10861.0,97.11,97.11,96.92,96.92,10861.0
2018-04-11 13:15:00,96.96,97.21,96.96,97.21,4299.0,96.96,97.21,96.96,97.21,4299.0
2018-04-11 13:20:00,97.23,97.23,97.14,97.22,4660.0,97.23,97.23,97.14,97.22,4660.0
2018-04-11 13:25:00,97.22,97.22,97.04,97.04,5600.0,97.22,97.22,97.04,97.04,5600.0
2018-04-11 13:30:00,97.04,97.13,96.76,96.91,5564.0,97.04,97.13,96.76,96.91,5564.0
2018-04-11 13:35:00,96.95,96.96,96.88,96.93,1300.0,96.95,96.96,96.88,96.93,1300.0
2018-04-11 13:40:00,96.97,97.01,96.87,96.87,5400.0,96.97,97.01,96.87,96.87,5400.0
2018-04-11 13:45:00,96.87,97.03,96.78,96.98,6675.0,96.87,97.03,96.78,96.98,6675.0
2018-04-11 13:50:00,97.0,97.05,96.96,97.01,2954.0,97.0,97.05,96.96,97.01,2954.0
2018-04-11 13:55:00,97.04,97.07,96.86,96.86,10110.0,97.04,97.07,96.86,96.86,10110.0
2018-04-11 14:00:00,96.84,97.18,96.84,97.08,4549.0,96.84,97.18,96.84,97.08,4549.0
2018-04-11 14:05:00,97.13,97.14,96.74,96.74,5239.0,97.13,97.14,96.74,96.74,5239.0
2018-04-11 14:10:00,96.79,97.0,96.78,96.94,5881.0,96.79,97.0,96.78,96.94,5881.0
2018-04-11 14:15:00,96.98,97.23,96.98,97.17,5754.0,96.98,97.23,96.98,97.17,5754.0
2018-04-11 14:20:00,97.2,97.28,97.17,97.27,13346.0,97.2,97.28,97.17,97.27,13346.0
2018-04-11 14:25:00,97.31,97.37,97.06,97.06,12462.0,97.31,97.37,97.06,97.06,12462.0
2018-04-11 14:30:00,97.12,97.37,97.1,97.26,12700.0,97.12,97.37,97.1,97.26,12700.0
2018-04-11 14:35:00,97.21,97.22,97.08,97.11,12258.0,97.21,97.22,97.08,97.11,12258.0
2018-04-11 14:40:00,97.14,97.27,97.12,97.12,4700.0,97.14,97.27,97.12,97.12,4700.0
2018-04-11 14:45:00,97.11,97.15,96.99,97.11,20045.0,97.11,97.15,96.99,97.11,20045.0
2018-04-11 14:50:00,97.11,97.12,96.94,96.99,7659.0,97.11,97.12,96.94,96.99,7659.0
2018-04-11 14:55:00,96.99,97.18,96.99,97.18,7845.0,96.99,97.18,96.99,97.18,7845.0
2018-04-11 15:00:00,97.11,97.2,97.09,97.09,6272.0,97.11,97.2,97.09,97.09,6272.0
2018-04-11 15:05:00,97.09,97.15,96.81,96.89,13490.0,97.09,97.15,96.81,96.89,13490.0
2018-04-11 15:10:00,96.84,96.86,96.76,96.86,9782.0,96.84,96.86,96.76,96.86,9782.0
2018-04-11 15:15:00,96.89,96.89,96.71,96.87,15081.0,96.89,96.89,96.71,96.87,15081.0
2018-04-11 15:20:00,96.84,96.84,96.47,96.61,10511.0,96.84,96.84,96.47,96.61,10511.0
2018-04-11 15:25:00,96.63,96.7,96.53,96.61,7500.0,96.63,96.7,96.53,96.61,7500.0
2018-04-11 15:30:00,96.63,96.91,96.63,96.88,11332.0,96.63,96.91,96.63,96.88,11332.0
2018-04-11 15:35:00,96.88,96.91,96.77,96.77,7681.0,96.88,96.91,96.77,96.77,7681.0
2018-04-11 15:40:00,96.81,96.86,96.79,96.86,12000.0,96.81,96.86,96.79,96.86,12000.0
2018-04-11 15:45:00,96.86,96.89,96.76,96.81,25647.0,96.86,96.89,96.76,96.81,25647.0
2018-04-11 15:50:00,96.77,96.77,96.53,96.62,40594.0,96.77,96.77,96.53,96.62,40594.0
2018-04-11 15:55:00,96.6,96.66,96.49,96.63,59955.0,96.6,96.66,96.49,96.63,59955.0
2018-04-12 09:30:00,96.82,97.45,96.47,97.15,46628.0,96.82,97.45,96.47,97.15,46628.0
2018-04-12 09:35:00,97.05,97.48,97.05,97.39,11113.0,97.05,97.48,97.05,97.39,11113.0
2018-04-12 09:40:00,97.44,97.6,97.22,97.55,39608.0,97.44,97.6,97.22,97.55,39608.0
2018-04-12 09:45:00,97.61,97.68,97.52,97.61,10136.0,97.61,97.68,97.52,97.61,10136.0
2018-04-12 09:50:00,97.6,97.7,97.44,97.47,11363.0,97.6,97.7,97.44,97.47,11363.0
2018-04-12 09:55:00,97.4,97.76,97.38,97.76,17550.0,97.4,97.76,97.38,97.76,17550.0
2018-04-12 10:00:00,97.76,97.9,97.74,97.8,14727.0,97.76,97.9,97.74,97.8,14727.0
2018-04-12 10:05:00,97.79,98.01,97.72,98.0,8873.0,97.79,98.01,97.72,98.0,8873.0
2018-04-12 10:10:00,98.07,98.29,97.96,98.02,42089.0,98.07,98.29,97.96,98.02,42089.0
2018-04-12 10:15:00,98.01,98.36,98.01,98.27,12607.0,98.01,98.36,98.01,98.27,12607.0
2018-04-12 10:20:00,98.3,98.87,98.27,98.87,68757.0,98.3,98.87,98.27,98.87,68757.0
2018-04-12 10:25:00,98.88,98.89,98.44,98.46,15159.0,98.88,98.89,98.44,98.46,15159.0
2018-04-12 10:30:00,98.47,98.53,98.29,98.41,6194.0,98.47,98.53,98.29,98.41,6194.0
2018-04-12 10:35:00,98.45,98.53,98.17,98.26,5090.0,98.45,98.53,98.17,98.26,5090.0
2018-04-12 10:40:00,98.3,98.35,98.04,98.33,5630.0,98.3,98.35,98.04,98.33,5630.0
2018-04-12 10:45:00,98.32,98.4,98.01,98.13,24000.0,98.32,98.4,98.01,98.13,24000.0
2018-04-12 10:50:00,98.17,98.38,98.14,98.34,8410.0,98.17,98.38,98.14,98.34,8410.0
2018-04-12 10:55:00,98.37,98.41,98.25,98.33,4951.0,98.37,98.41,98.25,98.33,4951.0
2018-04-12 11:00:00,98.34,98.6,98.34,98.51,11180.0,98.34,98.6,98.34,98.51,11180.0
2018-04-12 11:05:00,98.5,98.69,98.39,98.68,20302.0,98.5,98.69,98.39,98.68,20302.0
2018-04-12 11:10:00,98.66,98.72,98.53,98.61,24639.0,98.66,98.72,98.53,98.61,24639.0
2018-04-12 11:15:00,98.57,98.74,98.55,98.61,47602.0,98.57,98.74,98.55,98.61,47602.0
2018-04-12 11:20:00,98.6,98.91,98.58,98.9,26211.0,98.6,98.91,98.58,98.9,26211.0
2018-04-12 11:25:00,98.9,98.96,98.54,98.56,18923.0,98.9,98.96,98.54,98.56,18923.0
2018-04-12 11:30:00,98.54,98.6,98.48,98.48,7459.0,98.54,98.6,98.48,98.48,7459.0
2018-04-12 11:35:00,98.45,98.53,98.41,98.53,17229.0,98.45,98.53,98.41,98.53,17229.0
2018-04-12 11:40:00,98.51,98.57,98.48,98.53,9389.0,98.51,98.57,98.48,98.53,9389.0
2018-04-12 11:45:00,98.55,98.55,98.24,98.27,24309.0,98.55,98.55,98.24,98.27,24309.0
2018-04-12 11:50:00,98.2,98.21,97.81,97.9,21891.0,98.2,98.21,97.81,97.9,21891.0
2018-04-12 11:55:00,97.86,98.11,97.84,97.98,15960.0,97.86,98.11,97.84,97.98,15960.0
2018-04-12 12:00:00,97.97,98.04,97.78,97.81,9915.0,97.97,98.04,97.78,97.81,9915.0
2018-04-12 12:05:00,97.81,97.82,97.63,97.77,12050.0,97.81,97.82,97.63,97.77,12050.0
2018-04-12 12:10:00,97.78,97.83,97.74,97.79,8747.0,97.78,97.83,97.74,97.79,8747.0
2018-04-12 12:15:00,97.78,98.02,97.77,97.94,7325.0,97.78,98.02,97.77,97.94,7325.0
2018-04-12 12:20:00,97.96,98.01,97.83,97.89,11016.0,97.96,98.01,97.83,97.89,11016.0
2018-04-12 12:25:00,97.9,98.01,97.9,97.96,7100.0,97.9,98.01,97.9,97.96,7100.0
2018-04-12 12:30:00,98.01,98.22,97.99,98.15,19373.0,98.01,98.22,97.99,98.15,19373.0
2018-04-12 12:35:00,98.17,98.24,97.97,98.0,15937.0,98.17,98.24,97.97,98.0,15937.0
2018-04-12 12:40:00,98.03,98.12,98.02,98.11,18638.0,98.03,98.12,98.02,98.11,18638.0
2018-04-12 12:45:00,98.13,98.27,98.11,98.17,7337.0,98.13,98.27,98.11,98.17,7337.0
2018-04-12 12:50:00,98.15,98.18,98.06,98.06,4949.0,98.15,98.18,98.06,98.06,4949.0
2018-04-12 12:55:00,98.08,98.26,98.06,98.26,11044.0,98.08,98.26,98.06,98.26,11044.0
2018-04-12 13:00:00,98.27,98.28,98.1,98.19,21618.0,98.27,98.28,98.1,98.19,21618.0
2018-04-12 13:05:00,98.19,98.24,97.99,98.01,20665.0,98.19,98.24,97.99,98.01,20665.0
2018-04-12 13:10:00,98.04,98.16,98.02,98.08,6038.0,98.04,98.16,98.02,98.08,6038.0
2018-04-12 13:15:00,98.05,98.09,97.94,98.07,7404.0,98.05,98.09,97.94,98.07,7404.0
2018-04-12 13:20:00,98.1,98.21,98.0,98.05,7701.0,98.1,98.21,98.0,98.05,7701.0
2018-04-12 13:25:00,98.08,98.08,97.7,97.73,9182.0,98.08,98.08,97.7,97.73,9182.0
2018-04-12 13:30:00,97.67,97.9,97.65,97.87,5300.0,97.67,97.9,97.65,97.87,5300.0
2018-04-12 13:35:00,97.9,97.99,97.88,97.97,4925.0,97.9,97.99,97.88,97.97,4925.0
2018-04-12 13:40:00,97.97,98.01,97.88,97.98,5660.0,97.97,98.01,97.88,97.98,5660.0
2018-04-12 13:45:00,98.0,98.02,97.9,97.93,5040.0,98.0,98.02,97.9,97.93,5040.0
2018-04-12 13:50:00,97.95,98.05,97.93,97.98,4623.0,97.95,98.05,97.93,97.98,4623.0
2018-04-12 13:55:00,97.97,98.0,97.8,97.89,6900.0,97.97,98.0,97.8,97.89,6900.0
2018-04-12 14:00:00,97.89,98.09,97.85,98.0,6089.0,97.89,98.09,97.85,98.0,6089.0
2018-04-12 14:05:00,98.01,98.09,97.97,98.07,5400.0,98.01,98.09,97.97,98.07,5400.0
2018-04-12 14:10:00,98.1,98.21,98.09,98.16,9118.0,98.1,98.21,98.09,98.16,9118.0
2018-04-12 14:15:00,98.19,98.24,98.13,98.22,6800.0,98.19,98.24,98.13,98.22,6800.0
2018-04-12 14:20:00,98.2,98.3,98.19,98.19,6222.0,98.2,98.3,98.19,98.19,6222.0
2018-04-12 14:25:00,98.23,98.23,98.13,98.13,6000.0,98.23,98.23,98.13,98.13,6000.0
2018-04-12 14:30:00,98.16,98.18,97.95,98.08,12341.0,98.16,98.18,97.95,98.08,12341.0
2018-04-12 14:35:00,98.09,98.13,98.04,98.07,4615.0,98.09,98.13,98.04,98.07,4615.0
2018-04-12 14:40:00,98.17,98.17,98.01,98.03,11637.0,98.17,98.17,98.01,98.03,11637.0
2018-04-12 14:45:00,98.02,98.09,97.89,97.97,7525.0,98.02,98.09,97.89,97.97,7525.0
2018-04-12 14:50:00,97.99,98.02,97.89,97.94,9600.0,97.99,98.02,97.89,97.94,9600.0
2018-04-12 14:55:00,97.94,98.0,97.91,97.91,6400.0,97.94,98.0,97.91,97.91,6400.0
2018-04-12 15:00:00,97.97,98.02,97.94,97.99,17896.0,97.97,98.02,97.94,97.99,17896.0
2018-04-12 15:05:00,97.98,97.98,97.92,97.94,9200.0,97.98,97.98,97.92,97.94,9200.0
2018-04-12 15:10:00,97.94,98.15,97.93,98.15,18671.0,97.94,98.15,97.93,98.15,18671.0
2018-04-12 15:15:00,98.14,98.15,97.97,98.04,16962.0,98.14,98.15,97.97,98.04,16962.0
2018-04-12 15:20:00,98.02,98.22,98.01,98.16,26019.0,98.02,98.22,98.01,98.16,26019.0
2018-04-12 15:25:00,98.16,98.24,98.12,98.16,21022.0,98.16,98.24,98.12,98.16,21022.0
2018-04-12 15:30:00,98.15,98.22,98.1,98.12,28131.0,98.15,98.22,98.1,98.12,28131.0
2018-04-12 15:35:00,98.12,98.21,98.11,98.17,37716.0,98.12,98.21,98.11,98.17,37716.0
2018-04-12 15:40:00,98.19,98.22,98.02,98.02,21408.0,98.19,98.22,98.02,98.02,21408.0
2018-04-12 15:45:00,98.05,98.05,97.74,97.91,39612.0,98.05,98.05,97.74,97.91,39612.0
2018-04-12 15:50:00,97.92,97.95,97.86,97.91,40359.0,97.92,97.95,97.86,97.91,40359.0
2018-04-12 15:55:00,97.92,98.0,97.77,97.84,72964.0,97.92,98.0,97.77,97.84,72964.0
2018-04-13 09:30:00,98.81,98.98,98.51,98.84,47662.0,98.81,98.98,98.51,98.84,47662.0
2018-04-13 09:35:00,98.9,99.0,98.65,98.65,28989.0,98.9,99.0,98.65,98.65,28989.0
2018-04-13 09:40:00,98.76,98.93,98.27,98.27,22633.0,98.76,98.93,98.27,98.27,22633.0
2018-04-13 09:45:00,98.46,98.61,98.16,98.19,25081.0,98.46,98.61,98.16,98.19,25081.0
2018-04-13 09:50:00,98.16,98.24,97.73,97.82,11746.0,98.16,98.24,97.73,97.82,11746.0
2018-04-13 09:55:00,97.79,97.81,97.33,97.75,27594.0,97.79,97.81,97.33,97.75,27594.0
2018-04-13 10:00:00,97.72,97.81,97.46,97.56,19665.0,97.72,97.81,97.46,97.56,19665.0
2018-04-13 10:05:00,97.6,97.81,97.52,97.54,11892.0,97.6,97.81,97.52,97.54,11892.0
2018-04-13 10:10:00,97.49,97.86,97.46,97.86,20663.0,97.49,97.86,97.46,97.86,20663.0
2018-04-13 10:15:00,97.95,97.96,97.7,97.81,4600.0,97.95,97.96,97.7,97.81,4600.0
2018-04-13 10:20:00,97.76,97.77,97.57,97.62,6200.0,97.76,97.77,97.57,97.62,6200.0
2018-04-13 10:25:00,97.53,97.56,97.17,97.36,7758.0,97.53,97.56,97.17,97.36,7758.0
2018-04-13 10:30:00,97.31,97.35,97.11,97.28,11760.0,97.31,97.35,97.11,97.28,11760.0
2018-04-13 10:35:00,97.34,97.41,97.15,97.25,9700.0,97.34,97.41,97.15,97.25,9700.0
2018-04-13 10:40:00,97.21,97.42,97.17,97.36,5921.0,97.21,97.42,97.17,97.36,5921.0
2018-04-13 10:45:00,97.41,97.61,97.24,97.56,5700.0,97.41,97.61,97.24,97.56,5700.0
2018-04-13 10:50:00,97.62,97.67,97.38,97.44,4700.0,97.62,97.67,97.38,97.44,4700.0
2018-04-13 10:55:00,97.46,97.47,97.2,97.26,3800.0,97.46,97.47,97.2,97.26,3800.0
2018-04-13 11:00:00,97.17,97.17,96.84,97.02,13846.0,97.17,97.17,96.84,97.02,13846.0
2018-04-13 11:05:00,96.95,97.14,96.92,97.14,2717.0,96.95,97.14,96.92,97.14,2717.0
2018-04-13 11:10:00,97.19,97.31,97.16,97.23,4800.0,97.19,97.31,97.16,97.23,4800.0
2018-04-13 11:15:00,97.22,97.29,97.11,97.17,3900.0,97.22,97.29,97.11,97.17,3900.0
2018-04-13 11:20:00,97.13,97.36,97.05,97.36,2928.0,97.13,97.36,97.05,97.36,2928.0
2018-04-13 11:25:00,97.45,97.45,97.33,97.34,2300.0,97.45,97.45,97.33,97.34,2300.0
2018-04-13 11:30:00,97.42,97.47,97.32,97.32,3409.0,97.42,97.47,97.32,97.32,3409.0
2018-04-13 11:35:00,97.34,97.48,97.19,97.27,5000.0,97.34,97.48,97.19,97.27,5000.0
2018-04-13 11:40:00,97.28,97.28,97.12,97.27,2500.0,97.28,97.28,97.12,97.27,2500.0
2018-04-13 11:45:00,97.33,97.33,97.15,97.25,4000.0,97.33,97.33,97.15,97.25,4000.0
2018-04-13 11:50:00,97.2,97.21,97.02,97.06,4300.0,97.2,97.21,97.02,97.06,4300.0
2018-04-13 11:55:00,97.07,97.21,97.03,97.14,6300.0,97.07,97.21,97.03,97.14,6300.0
2018-04-13 12:00:00,97.14,97.43,97.1,97.43,4050.0,97.14,97.43,97.1,97.43,4050.0
2018-04-13 12:05:00,97.47,97.48,97.09,97.15,4500.0,97.47,97.48,97.09,97.15,4500.0
2018-04-13 12:10:00,97.22,97.22,97.09,97.18,4400.0,97.22,97.22,97.09,97.18,4400.0
2018-04-13 12:15:00,97.18,97.25,97.14,97.15,3000.0,97.18,97.25,97.14,97.15,3000.0
2018-04-13 12:20:00,97.18,97.32,97.18,97.29,1700.0,97.18,97.32,97.18,97.29,1700.0
2018-04-13 12:25:00,97.3,97.4,97.18,97.38,4700.0,97.3,97.4,97.18,97.38,4700.0
2018-04-13 12:30:00,97.31,97.49,97.25,97.37,8756.0,97.31,97.49,97.25,97.37,8756.0
2018-04-13 12:35:00,97.39,97.43,97.23,97.23,4100.0,97.39,97.43,97.23,97.23,4100.0
2018-04-13 12:40:00,97.19,97.27,97.16,97.17,4200.0,97.19,97.27,97.16,97.17,4200.0
2018-04-13 12:45:00,97.16,97.23,97.12,97.23,3897.0,97.16,97.23,97.12,97.23,3897.0
2018-04-13 12:50:00,97.24,97.4,97.23,97.23,6128.0,97.24,97.4,97.23,97.23,6128.0
2018-04-13 12:55:00,97.26,97.49,97.26,97.46,3498.0,97.26,97.49,97.26,97.46,3498.0
2018-04-13 13:00:00,97.44,97.54,97.42,97.48,3454.0,97.44,97.54,97.42,97.48,3454.0
2018-04-13 13:05:00,97.46,97.61,97.46,97.55,3700.0,97.46,97.61,97.46,97.55,3700.0
2018-04-13 13:10:00,97.52,97.6,97.48,97.54,3700.0,97.52,97.6,97.48,97.54,3700.0
2018-04-13 13:15:00,97.56,97.62,97.55,97.57,4926.0,97.56,97.62,97.55,97.57,4926.0
2018-04-13 13:20:00,97.59,97.79,97.55,97.79,6150.0,97.59,97.79,97.55,97.79,6150.0
2018-04-13 13:25:00,97.81,97.83,97.69,97.69,6057.0,97.81,97.83,97.69,97.69,6057.0
2018-04-13 13:30:00,97.74,97.74,97.45,97.58,8566.0,97.74,97.74,97.45,97.58,8566.0
2018-04-13 13:35:00,97.54,97.59,97.43,97.51,5000.0,97.54,97.59,97.43,97.51,5000.0
2018-04-13 13:40:00,97.56,97.71,97.52,97.63,6107.0,97.56,97.71,97.52,97.63,6107.0
2018-04-13 13:45:00,97.65,97.67,97.54,97.62,6100.0,97.65,97.67,97.54,97.62,6100.0
2018-04-13 13:50:00,97.69,97.7,97.62,97.67,5600.0,97.69,97.7,97.62,97.67,5600.0
2018-04-13 13:55:00,97.72,97.72,97.48,97.59,9504.0,97.72,97.72,97.48,97.59,9504.0
2018-04-13 14:00:00,97.6,97.67,97.58,97.66,4300.0,97.6,97.67,97.58,97.66,4300.0
2018-04-13 14:05:00,97.68,97.77,97.64,97.72,5795.0,97.68,97.77,97.64,97.72,5795.0
2018-04-13 14:10:00,97.73,97.76,97.65,97.71,6068.0,97.73,97.76,97.65,97.71,6068.0
2018-04-13 14:15:00,97.7,97.7,97.49,97.6,17323.0,97.7,97.7,97.49,97.6,17323.0
2018-04-13 14:20:00,97.65,97.77,97.6,97.72,9025.0,97.65,97.77,97.6,97.72,9025.0
2018-04-13 14:25:00,97.7,97.83,97.65,97.79,11294.0,97.7,97.83,97.65,97.79,11294.0
2018-04-13 14:30:00,97.77,97.86,97.63,97.77,11606.0,97.77,97.86,97.63,97.77,11606.0
2018-04-13 14:35:00,97.79,97.83,97.66,97.8,8572.0,97.79,97.83,97.66,97.8,8572.0
2018-04-13 14:40:00,97.78,97.78,97.63,97.77,7850.0,97.78,97.78,97.63,97.77,7850.0
2018-04-13 14:45:00,97.76,97.77,97.58,97.59,11203.0,97.76,97.77,97.58,97.59,11203.0
2018-04-13 14:50:00,97.58,97.62,97.5,97.58,14958.0,97.58,97.62,97.5,97.58,14958.0
2018-04-13 14:55:00,97.55,97.58,97.45,97.46,8359.0,97.55,97.58,97.45,97.46,8359.0
2018-04-13 15:00:00,97.45,97.46,97.13,97.13,17603.0,97.45,97.46,97.13,97.13,17603.0
2018-04-13 15:05:00,97.13,97.16,97.02,97.13,11287.0,97.13,97.16,97.02,97.13,11287.0
2018-04-13 15:10:00,97.14,97.29,97.14,97.18,9982.0,97.14,97.29,97.14,97.18,9982.0
2018-04-13 15:15:00,97.17,97.17,96.68,96.69,15970.0,97.17,97.17,96.68,96.69,15970.0
2018-04-13 15:20:00,96.73,96.78,96.62,96.62,12002.0,96.73,96.78,96.62,96.62,12002.0
2018-04-13 15:25:00,96.59,96.85,96.59,96.82,23359.0,96.59,96.85,96.59,96.82,23359.0
2018-04-13 15:30:00,96.79,96.83,96.6,96.78,9900.0,96.79,96.83,96.6,96.78,9900.0
2018-04-13 15:35:00,96.77,96.87,96.71,96.87,12621.0,96.77,96.87,96.71,96.87,12621.0
2018-04-13 15:40:00,96.88,97.19,96.88,97.11,17962.0,96.88,97.19,96.88,97.11,17962.0
2018-04-13 15:45:00,97.09,97.23,97.09,97.11,25998.0,97.09,97.23,97.09,97.11,25998.0
2018-04-13 15:50:00,97.12,97.46,97.11,97.36,65489.0,97.12,97.46,97.11,97.36,65489.0
2018-04-13 15:55:00,97.37,97.37,97.15,97.2,61764.0,97.37,97.37,97.15,97.2,61764.0
2018-04-16 09:30:00,97.93,97.93,97.33,97.74,13993.0,97.93,97.93,97.33,97.74,13993.0
2018-04-16 09:35:00,97.63,97.91,97.41,97.91,10162.0,97.63,97.91,97.41,97.91,10162.0
2018-04-16 09:40:00,97.83,97.89,97.31,97.55,8950.0,97.83,97.89,97.31,97.55,8950.0
2018-04-16 09:45:00,97.59,97.91,97.48,97.91,18360.0,97.59,97.91,97.48,97.91,18360.0
2018-04-16 09:50:00,97.82,97.88,97.68,97.84,27933.0,97.82,97.88,97.68,97.84,27933.0
2018-04-16 09:55:00,97.84,97.88,97.58,97.82,4708.0,97.84,97.88,97.58,97.82,4708.0
2018-04-16 10:00:00,97.84,98.14,97.8,98.06,11914.0,97.84,98.14,97.8,98.06,11914.0
2018-04-16 10:05:00,98.09,98.1,97.85,97.95,3730.0,98.09,98.1,97.85,97.95,3730.0
2018-04-16 10:10:00,97.95,98.0,97.61,97.71,10443.0,97.95,98.0,97.61,97.71,10443.0
2018-04-16 10:15:00,97.74,97.74,97.49,97.49,2700.0,97.74,97.74,97.49,97.49,2700.0
2018-04-16 10:20:00,97.52,97.94,97.52,97.94,7038.0,97.52,97.94,97.52,97.94,7038.0
2018-04-16 10:25:00,97.96,97.97,97.76,97.88,4633.0,97.96,97.97,97.76,97.88,4633.0
2018-04-16 10:30:00,97.88,97.9,97.67,97.71,6040.0,97.88,97.9,97.67,97.71,6040.0
2018-04-16 10:35:00,97.71,97.77,97.63,97.76,6846.0,97.71,97.77,97.63,97.76,6846.0
2018-04-16 10:40:00,97.68,97.78,97.55,97.76,9400.0,97.68,97.78,97.55,97.76,9400.0
2018-04-16 10:45:00,97.8,97.8,97.5,97.61,4402.0,97.8,97.8,97.5,97.61,4402.0
2018-04-16 10:50:00,97.6,97.83,97.55,97.83,11922.0,97.6,97.83,97.55,97.83,11922.0
2018-04-16 10:55:00,97.86,97.97,97.76,97.76,2900.0,97.86,97.97,97.76,97.76,2900.0
2018-04-16 11:00:00,97.81,98.03,97.81,97.85,5803.0,97.81,98.03,97.81,97.85,5803.0
2018-04-16 11:05:00,97.82,97.89,97.66,97.72,4717.0,97.82,97.89,97.66,97.72,4717.0
2018-04-16 11:10:00,97.61,97.62,97.31,97.41,6117.0,97.61,97.62,97.31,97.41,6117.0
2018-04-16 11:15:00,97.4,97.4,97.27,97.38,7647.0,97.4,97.4,97.27,97.38,7647.0
2018-04-16 11:20:00,97.35,97.68,97.35,97.68,5406.0,97.35,97.68,97.35,97.68,5406.0
2018-04-16 11:25:00,97.58,97.71,97.45,97.71,6050.0,97.58,97.71,97.45,97.71,6050.0
2018-04-16 11:30:00,97.67,97.76,97.56,97.76,6394.0,97.67,97.76,97.56,97.76,6394.0
2018-04-16 11:35:00,97.69,97.85,97.64,97.84,2945.0,97.69,97.85,97.64,97.84,2945.0
2018-04-16 11:40:00,97.81,97.84,97.67,97.82,14684.0,97.81,97.84,97.67,97.82,14684.0
2018-04-16 11:45:00,97.82,97.82,97.52,97.68,6661.0,97.82,97.82,97.52,97.68,6661.0
2018-04-16 11:50:00,97.71,97.91,97.71,97.77,4000.0,97.71,97.91,97.71,97.77,4000.0
2018-04-16 11:55:00,97.77,97.85,97.69,97.81,2800.0,97.77,97.85,97.69,97.81,2800.0
2018-04-16 12:00:00,97.87,98.04,97.84,98.02,7940.0,97.87,98.04,97.84,98.02,7940.0
2018-04-16 12:05:00,98.02,98.12,98.01,98.06,9586.0,98.02,98.12,98.01,98.06,9586.0
2018-04-16 12:10:00,98.06,98.15,97.9,98.11,14772.0,98.06,98.15,97.9,98.11,14772.0
2018-04-16 12:15:00,98.14,98.29,98.09,98.2,14734.0,98.14,98.29,98.09,98.2,14734.0
2018-04-16 12:20:00,98.23,98.3,98.14,98.29,4125.0,98.23,98.3,98.14,98.29,4125.0
2018-04-16 12:25:00,98.26,98.4,98.24,98.4,6168.0,98.26,98.4,98.24,98.4,6168.0
2018-04-16 12:30:00,98.41,98.62,98.37,98.4,6698.0,98.41,98.62,98.37,98.4,6698.0
2018-04-16 12:35:00,98.43,98.43,98.2,98.29,4573.0,98.43,98.43,98.2,98.29,4573.0
2018-04-16 12:40:00,98.31,98.4,98.27,98.4,10906.0,98.31,98.4,98.27,98.4,10906.0
2018-04-16 12:45:00,98.37,98.64,98.37,98.49,7067.0,98.37,98.64,98.37,98.49,7067.0
2018-04-16 12:50:00,98.46,98.68,98.46,98.57,3774.0,98.46,98.68,98.46,98.57,3774.0
2018-04-16 12:55:00,98.59,98.68,98.57,98.66,3300.0,98.59,98.68,98.57,98.66,3300.0
2018-04-16 13:00:00,98.66,98.7,98.42,98.42,9687.0,98.66,98.7,98.42,98.42,9687.0
2018-04-16 13:05:00,98.44,98.6,98.44,98.6,4601.0,98.44,98.6,98.44,98.6,4601.0
2018-04-16 13:10:00,98.62,98.66,98.56,98.61,5753.0,98.62,98.66,98.56,98.61,5753.0
2018-04-16 13:15:00,98.63,98.65,98.52,98.54,3966.0,98.63,98.65,98.52,98.54,3966.0
2018-04-16 13:20:00,98.54,98.54,98.38,98.38,3400.0,98.54,98.54,98.38,98.38,3400.0
2018-04-16 13:25:00,98.43,98.43,98.35,98.43,4245.0,98.43,98.43,98.35,98.43,4245.0
2018-04-16 13:30:00,98.41,98.43,98.32,98.42,9207.0,98.41,98.43,98.32,98.42,9207.0
2018-04-16 13:35:00,98.4,98.49,98.4,98.49,3008.0,98.4,98.49,98.4,98.49,3008.0
2018-04-16 13:40:00,98.48,98.54,98.32,98.36,4999.0,98.48,98.54,98.32,98.36,4999.0
2018-04-16 13:45:00,98.39,98.44,98.34,98.39,3575.0,98.39,98.44,98.34,98.39,3575.0
2018-04-16 13:50:00,98.4,98.4,98.28,98.32,6177.0,98.4,98.4,98.28,98.32,6177.0
2018-04-16 13:55:00,98.3,98.36,98.2,98.35,4941.0,98.3,98.36,98.2,98.35,4941.0
2018-04-16 14:00:00,98.36,98.48,98.22,98.31,8400.0,98.36,98.48,98.22,98.31,8400.0
2018-04-16 14:05:00,98.28,98.3,98.17,98.3,5433.0,98.28,98.3,98.17,98.3,5433.0
2018-04-16 14:10:00,98.3,98.5,98.3,98.31,6700.0,98.3,98.5,98.3,98.31,6700.0
2018-04-16 14:15:00,98.36,98.47,98.33,98.38,4500.0,98.36,98.47,98.33,98.38,4500.0
2018-04-16 14:20:00,98.38,98.53,98.38,98.49,9959.0,98.38,98.53,98.38,98.49,9959.0
2018-04-16 14:25:00,98.46,98.46,98.3,98.46,14844.0,98.46,98.46,98.3,98.46,14844.0
2018-04-16 14:30:00,98.43,98.68,98.4,98.68,15492.0,98.43,98.68,98.4,98.68,15492.0
2018-04-16 14:35:00,98.72,98.75,98.63,98.64,7320.0,98.72,98.75,98.63,98.64,7320.0
2018-04-16 14:40:00,98.63,98.73,98.57,98.67,14264.0,98.63,98.73,98.57,98.67,14264.0
2018-04-16 14:45:00,98.69,98.87,98.69,98.77,12479.0,98.69,98.87,98.69,98.77,12479.0
2018-04-16 14:50:00,98.79,98.8,98.59,98.63,11653.0,98.79,98.8,98.59,98.63,11653.0
2018-04-16 14:55:00,98.58,98.66,98.53,98.6,5485.0,98.58,98.66,98.53,98.6,5485.0
2018-04-16 15:00:00,98.62,98.78,98.56,98.68,9170.0,98.62,98.78,98.56,98.68,9170.0
2018-04-16 15:05:00,98.7,98.73,98.54,98.55,4019.0,98.7,98.73,98.54,98.55,4019.0
2018-04-16 15:10:00,98.57,98.61,98.46,98.5,14304.0,98.57,98.61,98.46,98.5,14304.0
2018-04-16 15:15:00,98.46,98.55,98.42,98.55,10056.0,98.46,98.55,98.42,98.55,10056.0
2018-04-16 15:20:00,98.53,98.53,98.36,98.43,8550.0,98.53,98.53,98.36,98.43,8550.0
2018-04-16 15:25:00,98.38,98.47,98.38,98.47,8253.0,98.38,98.47,98.38,98.47,8253.0
2018-04-16 15:30:00,98.46,98.47,98.38,98.47,12045.0,98.46,98.47,98.38,98.47,12045.0
2018-04-16 15:35:00,98.46,98.56,98.4,98.54,21891.0,98.46,98.56,98.4,98.54,21891.0
2018-04-16 15:40:00,98.56,98.69,98.5,98.66,16156.0,98.56,98.69,98.5,98.66,16156.0
2018-04-16 15:45:00,98.67,98.67,98.44,98.44,21393.0,98.67,98.67,98.44,98.44,21393.0
2018-04-16 15:50:00,98.45,98.6,98.45,98.51,45146.0,98.45,98.6,98.45,98.51,45146.0
2018-04-16 15:55:00,98.51,98.63,98.42,98.47,47462.0,98.51,98.63,98.42,98.47,47462.0
2018-04-17 09:30:00,99.54,100.37,99.29,99.93,47677.0,99.54,100.37,99.29,99.93,47677.0
2018-04-17 09:35:00,99.99,100.09,99.68,99.96,15600.0,99.99,100.09,99.68,99.96,15600.0
2018-04-17 09:40:00,99.91,100.02,99.78,99.94,27861.0,99.91,100.02,99.78,99.94,27861.0
2018-04-17 09:45:00,99.9,99.98,99.78,99.85,13709.0,99.9,99.98,99.78,99.85,13709.0
2018-04-17 09:50:00,99.86,100.02,99.78,99.94,16854.0,99.86,100.02,99.78,99.94,16854.0
2018-04-17 09:55:00,99.91,100.05,99.89,99.98,17469.0,99.91,100.05,99.89,99.98,17469.0
2018-04-17 10:00:00,100.08,100.19,99.99,100.06,14333.0,100.08,100.19,99.99,100.06,14333.0
2018-04-17 10:05:00,100.06,100.16,99.93,100.11,20409.0,100.06,100.16,99.93,100.11,20409.0
2018-04-17 10:10:00,100.13,100.54,100.13,100.5,31249.0,100.13,100.54,100.13,100.5,31249.0
2018-04-17 10:15:00,100.48,100.61,100.42,100.49,29733.0,100.48,100.61,100.42,100.49,29733.0
2018-04-17 10:20:00,100.49,100.59,100.38,100.56,21276.0,100.49,100.59,100.38,100.56,21276.0
2018-04-17 10:25:00,100.59,100.79,100.19,100.28,23337.0,100.59,100.79,100.19,100.28,23337.0
2018-04-17 10:30:00,100.28,100.39,100.1,100.32,18363.0,100.28,100.39,100.1,100.32,18363.0
2018-04-17 10:35:00,100.36,100.54,100.22,100.31,15225.0,100.36,100.54,100.22,100.31,15225.0
2018-04-17 10:40:00,100.28,100.39,99.97,100.11,9100.0,100.28,100.39,99.97,100.11,9100.0
2018-04-17 10:45:00,100.14,100.17,100.01,100.13,8493.0,100.14,100.17,100.01,100.13,8493.0
2018-04-17 10:50:00,100.18,100.48,100.18,100.41,7432.0,100.18,100.48,100.18,100.41,7432.0
2018-04-17 10:55:00,100.44,100.64,100.42,100.61,17614.0,100.44,100.64,100.42,100.61,17614.0
2018-04-17 11:00:00,100.64,100.72,100.47,100.71,19622.0,100.64,100.72,100.47,100.71,19622.0
2018-04-17 11:05:00,100.72,101.01,100.72,100.95,37894.0,100.72,101.01,100.72,100.95,37894.0
2018-04-17 11:10:00,100.92,100.98,100.85,100.98,12270.0,100.92,100.98,100.85,100.98,12270.0
2018-04-17 11:15:00,100.95,101.13,100.84,100.85,18381.0,100.95,101.13,100.84,100.85,18381.0
2018-04-17 11:20:00,100.82,101.06,100.82,101.03,14846.0,100.82,101.06,100.82,101.03,14846.0
2018-04-17 11:25:00,101.08,101.14,100.97,101.07,12891.0,101.08,101.14,100.97,101.07,12891.0
2018-04-17 11:30:00,101.02,101.1,100.99,101.06,13220.0,101.02,101.1,100.99,101.06,13220.0
2018-04-17 11:35:00,101.03,101.16,100.99,101.06,55343.0,101.03,101.16,100.99,101.06,55343.0
2018-04-17 11:40:00,101.05,101.08,100.97,100.97,9417.0,101.05,101.08,100.97,100.97,9417.0
2018-04-17 11:45:00,101.01,101.17,101.0,101.12,8700.0,101.01,101.17,101.0,101.12,8700.0
2018-04-17 11:50:00,101.14,101.17,101.02,101.05,6200.0,101.14,101.17,101.02,101.05,6200.0
2018-04-17 11:55:00,101.05,101.11,100.73,100.75,38788.0,101.05,101.11,100.73,100.75,38788.0
2018-04-17 12:00:00,100.81,101.08,100.8,100.93,12335.0,100.81,101.08,100.8,100.93,12335.0
2018-04-17 12:05:00,100.93,100.93,100.84,100.86,5500.0,100.93,100.93,100.84,100.86,5500.0
2018-04-17 12:10:00,100.9,101.13,100.9,101.11,17588.0,100.9,101.13,100.9,101.11,17588.0
2018-04-17 12:15:00,101.13,101.16,101.03,101.08,10621.0,101.13,101.16,101.03,101.08,10621.0
2018-04-17 12:20:00,101.08,101.17,101.0,101.15,7800.0,101.08,101.17,101.0,101.15,7800.0
2018-04-17 12:25:00,101.2,101.37,101.08,101.08,14319.0,101.2,101.37,101.08,101.08,14319.0
2018-04-17 12:30:00,101.12,101.31,101.12,101.18,10300.0,101.12,101.31,101.12,101.18,10300.0
2018-04-17 12:35:00,101.17,101.17,100.94,101.14,8899.0,101.17,101.17,100.94,101.14,8899.0
2018-04-17 12:40:00,101.15,101.3,101.11,101.11,7646.0,101.15,101.3,101.11,101.11,7646.0
2018-04-17 12:45:00,101.05,101.23,100.99,101.04,11342.0,101.05,101.23,100.99,101.04,11342.0
2018-04-17 12:50:00,101.02,101.15,101.0,101.0,6411.0,101.02,101.15,101.0,101.0,6411.0
2018-04-17 12:55:00,101.01,101.09,100.92,100.98,10068.0,101.01,101.09,100.92,100.98,10068.0
2018-04-17 13:00:00,100.99,101.17,100.97,101.11,13628.0,100.99,101.17,100.97,101.11,13628.0
2018-04-17 13:05:00,101.08,101.13,101.05,101.09,6911.0,101.08,101.13,101.05,101.09,6911.0
2018-04-17 13:10:00,101.09,101.25,101.05,101.1,8476.0,101.09,101.25,101.05,101.1,8476.0
2018-04-17 13:15:00,101.06,101.11,100.93,101.11,10671.0,101.06,101.11,100.93,101.11,10671.0
2018-04-17 13:20:00,101.03,101.46,101.03,101.46,7830.0,101.03,101.46,101.03,101.46,7830.0
2018-04-17 13:25:00,101.38,101.48,101.31,101.47,8250.0,101.38,101.48,101.31,101.47,8250.0
2018-04-17 13:30:00,101.49,101.78,101.47,101.78,17149.0,101.49,101.78,101.47,101.78,17149.0
2018-04-17 13:35:00,101.74,101.77,101.6,101.61,20741.0,101.74,101.77,101.6,101.61,20741.0
2018-04-17 13:40:00,101.63,101.63,101.46,101.57,9398.0,101.63,101.63,101.46,101.57,9398.0
2018-04-17 13:45:00,101.57,101.68,101.43,101.44,7569.0,101.57,101.68,101.43,101.44,7569.0
2018-04-17 13:50:00,101.41,101.57,101.3,101.5,6996.0,101.41,101.57,101.3,101.5,6996.0
2018-04-17 13:55:00,101.53,101.72,101.53,101.72,8867.0,101.53,101.72,101.53,101.72,8867.0
2018-04-17 14:00:00,101.74,101.99,101.68,101.74,18158.0,101.74,101.99,101.68,101.74,18158.0
2018-04-17 14:05:00,101.72,101.82,101.57,101.79,15088.0,101.72,101.82,101.57,101.79,15088.0
2018-04-17 14:10:00,101.78,101.93,101.74,101.92,14680.0,101.78,101.93,101.74,101.92,14680.0
2018-04-17 14:15:00,101.95,101.99,101.86,101.89,14370.0,101.95,101.99,101.86,101.89,14370.0
2018-04-17 14:20:00,101.86,101.91,101.67,101.86,15210.0,101.86,101.91,101.67,101.86,15210.0
2018-04-17 14:25:00,101.85,101.97,101.73,101.95,12941.0,101.85,101.97,101.73,101.95,12941.0
2018-04-17 14:30:00,101.94,102.19,101.94,102.05,20493.0,101.94,102.19,101.94,102.05,20493.0
2018-04-17 14:35:00,102.05,102.22,102.05,102.2,18807.0,102.05,102.22,102.05,102.2,18807.0
2018-04-17 14:40:00,102.22,102.37,102.21,102.24,15294.0,102.22,102.37,102.21,102.24,15294.0
2018-04-17 14:45:00,102.23,102.49,102.23,102.45,18713.0,102.23,102.49,102.23,102.45,18713.0
2018-04-17 14:50:00,102.43,102.46,102.18,102.19,17123.0,102.43,102.46,102.18,102.19,17123.0
2018-04-17 14:55:00,102.22,102.31,102.16,102.27,13529.0,102.22,102.31,102.16,102.27,13529.0
2018-04-17 15:00:00,102.29,102.3,101.82,101.83,22592.0,102.29,102.3,101.82,101.83,22592.0
2018-04-17 15:05:00,101.84,102.12,101.84,102.04,20007.0,101.84,102.12,101.84,102.04,20007.0
2018-04-17 15:10:00,102.04,102.22,102.02,102.14,21920.0,102.04,102.22,102.02,102.14,21920.0
2018-04-17 15:15:00,102.12,102.27,102.0,102.26,19592.0,102.12,102.27,102.0,102.26,19592.0
2018-04-17 15:20:00,102.24,102.31,102.18,102.19,20374.0,102.24,102.31,102.18,102.19,20374.0
2018-04-17 15:25:00,102.2,102.3,102.14,102.22,23079.0,102.2,102.3,102.14,102.22,23079.0
2018-04-17 15:30:00,102.22,102.28,102.19,102.23,24902.0,102.22,102.28,102.19,102.23,24902.0
2018-04-17 15:35:00,102.23,102.4,102.19,102.24,29329.0,102.23,102.4,102.19,102.24,29329.0
2018-04-17 15:40:00,102.23,102.31,102.1,102.21,35490.0,102.23,102.31,102.1,102.21,35490.0
2018-04-17 15:45:00,102.2,102.39,102.2,102.36,56320.0,102.2,102.39,102.2,102.36,56320.0
2018-04-17 15:50:00,102.38,102.38,102.21,102.35,64466.0,102.38,102.38,102.21,102.35,64466.0
2018-04-17 15:55:00,102.34,102.35,102.05,102.22,96507.0,102.34,102.35,102.05,102.22,96507.0
2018-04-18 09:30:00,102.04,102.6,102.04,102.15,60894.0,102.04,102.6,102.04,102.15,60894.0
2018-04-18 09:35:00,102.03,102.34,101.92,102.01,21081.0,102.03,102.34,101.92,102.01,21081.0
2018-04-18 09:40:00,101.92,101.98,101.63,101.72,18945.0,101.92,101.98,101.63,101.72,18945.0
2018-04-18 09:45:00,101.67,101.88,101.49,101.77,26519.0,101.67,101.88,101.49,101.77,26519.0
2018-04-18 09:50:00,101.78,102.0,101.69,101.97,24845.0,101.78,102.0,101.69,101.97,24845.0
2018-04-18 09:55:00,102.0,102.3,101.96,102.0,8742.0,102.0,102.3,101.96,102.0,8742.0
2018-04-18 10:00:00,101.97,102.0,101.69,101.78,33149.0,101.97,102.0,101.69,101.78,33149.0
2018-04-18 10:05:00,101.8,101.8,101.25,101.37,8904.0,101.8,101.8,101.25,101.37,8904.0
2018-04-18 10:10:00,101.33,101.35,101.07,101.08,17968.0,101.33,101.35,101.07,101.08,17968.0
2018-04-18 10:15:00,101.05,101.15,100.95,101.15,27699.0,101.05,101.15,100.95,101.15,27699.0
2018-04-18 10:20:00,101.2,101.43,101.14,101.43,17000.0,101.2,101.43,101.14,101.43,17000.0
2018-04-18 10:25:00,101.36,101.5,101.26,101.48,10549.0,101.36,101.5,101.26,101.48,10549.0
2018-04-18 10:30:00,101.42,101.5,101.22,101.44,15105.0,101.42,101.5,101.22,101.44,15105.0
2018-04-18 10:35:00,101.4,101.54,101.36,101.5,7577.0,101.4,101.54,101.36,101.5,7577.0
2018-04-18 10:40:00,101.41,101.71,101.4,101.67,11899.0,101.41,101.71,101.4,101.67,11899.0
2018-04-18 10:45:00,101.68,101.69,101.52,101.56,7110.0,101.68,101.69,101.52,101.56,7110.0
2018-04-18 10:50:00,101.52,101.7,101.46,101.7,7300.0,101.52,101.7,101.46,101.7,7300.0
2018-04-18 10:55:00,101.75,101.84,101.73,101.73,3643.0,101.75,101.84,101.73,101.73,3643.0
2018-04-18 11:00:00,101.7,101.96,101.66,101.94,11027.0,101.7,101.96,101.66,101.94,11027.0
2018-04-18 11:05:00,101.88,102.13,101.86,101.99,8436.0,101.88,102.13,101.86,101.99,8436.0
2018-04-18 11:10:00,102.02,102.26,102.02,102.22,7655.0,102.02,102.26,102.02,102.22,7655.0
2018-04-18 11:15:00,102.18,102.18,101.94,101.94,5832.0,102.18,102.18,101.94,101.94,5832.0
2018-04-18 11:20:00,101.98,102.14,101.92,101.96,10133.0,101.98,102.14,101.92,101.96,10133.0
2018-04-18 11:25:00,101.94,102.14,101.92,102.06,6575.0,101.94,102.14,101.92,102.06,6575.0
2018-04-18 11:30:00,102.04,102.06,101.94,102.06,4681.0,102.04,102.06,101.94,102.06,4681.0
2018-04-18 11:35:00,102.01,102.13,101.99,102.04,3900.0,102.01,102.13,101.99,102.04,3900.0
2018-04-18 11:40:00,102.08,102.15,102.02,102.02,2400.0,102.08,102.15,102.02,102.02,2400.0
2018-04-18 11:45:00,102.0,102.04,101.95,102.04,3900.0,102.0,102.04,101.95,102.04,3900.0
2018-04-18 11:50:00,102.07,102.37,102.07,102.32,4756.0,102.07,102.37,102.07,102.32,4756.0
2018-04-18 11:55:00,102.34,102.37,102.12,102.16,4882.0,102.34,102.37,102.12,102.16,4882.0
2018-04-18 12:00:00,102.19,102.29,102.17,102.22,20762.0,102.19,102.29,102.17,102.22,20762.0
2018-04-18 12:05:00,102.22,102.26,102.07,102.07,5088.0,102.22,102.26,102.07,102.07,5088.0
2018-04-18 12:10:00,102.13,102.32,102.11,102.3,3800.0,102.13,102.32,102.11,102.3,3800.0
2018-04-18 12:15:00,102.29,102.39,102.24,102.39,3664.0,102.29,102.39,102.24,102.39,3664.0
2018-04-18 12:20:00,102.28,102.34,102.21,102.3,2800.0,102.28,102.34,102.21,102.3,2800.0
2018-04-18 12:25:00,102.32,102.38,102.16,102.31,7346.0,102.32,102.38,102.16,102.31,7346.0
2018-04-18 12:30:00,102.31,102.36,102.29,102.29,1100.0,102.31,102.36,102.29,102.29,1100.0
2018-04-18 12:35:00,102.26,102.41,102.25,102.26,6398.0,102.26,102.41,102.25,102.26,6398.0
2018-04-18 12:40:00,102.28,102.42,102.28,102.32,2437.0,102.28,102.42,102.28,102.32,2437.0
2018-04-18 12:45:00,102.34,102.5,102.32,102.44,5204.0,102.34,102.5,102.32,102.44,5204.0
2018-04-18 12:50:00,102.5,102.61,102.45,102.56,5770.0,102.5,102.61,102.45,102.56,5770.0
2018-04-18 12:55:00,102.57,102.84,102.54,102.78,8003.0,102.57,102.84,102.54,102.78,8003.0
2018-04-18 13:00:00,102.8,102.85,102.75,102.85,9579.0,102.8,102.85,102.75,102.85,9579.0
2018-04-18 13:05:00,102.88,102.93,102.74,102.74,5674.0,102.88,102.93,102.74,102.74,5674.0
2018-04-18 13:10:00,102.72,102.87,102.66,102.86,6433.0,102.72,102.87,102.66,102.86,6433.0
2018-04-18 13:15:00,102.79,102.81,102.7,102.78,6352.0,102.79,102.81,102.7,102.78,6352.0
2018-04-18 13:20:00,102.81,102.89,102.48,102.51,6760.0,102.81,102.89,102.48,102.51,6760.0
2018-04-18 13:25:00,102.45,102.64,102.45,102.64,2962.0,102.45,102.64,102.45,102.64,2962.0
2018-04-18 13:30:00,102.59,102.71,102.54,102.66,4946.0,102.59,102.71,102.54,102.66,4946.0
2018-04-18 13:35:00,102.69,102.78,102.69,102.71,2600.0,102.69,102.78,102.69,102.71,2600.0
2018-04-18 13:40:00,102.67,102.7,102.62,102.7,3470.0,102.67,102.7,102.62,102.7,3470.0
2018-04-18 13:45:00,102.69,102.88,102.69,102.87,9671.0,102.69,102.88,102.69,102.87,9671.0
2018-04-18 13:50:00,102.89,103.0,102.77,102.78,9748.0,102.89,103.0,102.77,102.78,9748.0
2018-04-18 13:55:00,102.74,102.74,102.53,102.6,10977.0,102.74,102.74,102.53,102.6,10977.0
2018-04-18 14:00:00,102.6,102.61,102.38,102.59,10120.0,102.6,102.61,102.38,102.59,10120.0
2018-04-18 14:05:00,102.59,102.86,102.59,102.86,9303.0,102.59,102.86,102.59,102.86,9303.0
2018-04-18 14:10:00,102.89,102.97,102.88,102.94,8221.0,102.89,102.97,102.88,102.94,8221.0
2018-04-18 14:15:00,102.95,102.99,102.89,102.9,9900.0,102.95,102.99,102.89,102.9,9900.0
2018-04-18 14:20:00,102.9,102.99,102.78,102.79,8500.0,102.9,102.99,102.78,102.79,8500.0
2018-04-18 14:25:00,102.79,102.85,102.73,102.85,4541.0,102.79,102.85,102.73,102.85,4541.0
2018-04-18 14:30:00,102.86,102.89,102.75,102.86,7295.0,102.86,102.89,102.75,102.86,7295.0
2018-04-18 14:35:00,102.84,102.87,102.72,102.77,7140.0,102.84,102.87,102.72,102.77,7140.0
2018-04-18 14:40:00,102.78,102.85,102.72,102.81,6600.0,102.78,102.85,102.72,102.81,6600.0
2018-04-18 14:45:00,102.85,102.96,102.76,102.96,4300.0,102.85,102.96,102.76,102.96,4300.0
2018-04-18 14:50:00,102.95,103.15,102.95,103.09,9180.0,102.95,103.15,102.95,103.09,9180.0
2018-04-18 14:55:00,103.07,103.09,102.75,102.75,29088.0,103.07,103.09,102.75,102.75,29088.0
2018-04-18 15:00:00,102.78,102.84,102.65,102.84,11950.0,102.78,102.84,102.65,102.84,11950.0
2018-04-18 15:05:00,102.86,102.88,102.76,102.78,10396.0,102.86,102.88,102.76,102.78,10396.0
2018-04-18 15:10:00,102.79,102.82,102.65,102.65,9175.0,102.79,102.82,102.65,102.65,9175.0
2018-04-18 15:15:00,102.63,102.67,102.53,102.58,12387.0,102.63,102.67,102.53,102.58,12387.0
2018-04-18 15:20:00,102.58,102.66,102.47,102.48,9812.0,102.58,102.66,102.47,102.48,9812.0
2018-04-18 15:25:00,102.49,102.51,102.37,102.44,10900.0,102.49,102.51,102.37,102.44,10900.0
2018-04-18 15:30:00,102.46,102.62,102.46,102.57,11114.0,102.46,102.62,102.46,102.57,11114.0
2018-04-18 15:35:00,102.58,102.62,102.47,102.57,11434.0,102.58,102.62,102.47,102.57,11434.0
2018-04-18 15:40:00,102.57,102.68,102.51,102.66,24642.0,102.57,102.68,102.51,102.66,24642.0
2018-04-18 15:45:00,102.65,102.73,102.45,102.47,31593.0,102.65,102.73,102.45,102.47,31593.0
2018-04-18 15:50:00,102.52,102.63,102.44,102.52,37887.0,102.52,102.63,102.44,102.52,37887.0
2018-04-18 15:55:00,102.52,102.56,102.44,102.49,62811.0,102.52,102.56,102.44,102.49,62811.0
2018-04-19 09:30:00,101.61,101.61,100.47,101.17,31009.0,101.61,101.61,100.47,101.17,31009.0
2018-04-19 09:35:00,101.15,101.57,100.97,101.07,23827.0,101.15,101.57,100.97,101.07,23827.0
2018-04-19 09:40:00,101.1,101.12,100.79,100.85,16600.0,101.1,101.12,100.79,100.85,16600.0
2018-04-19 09:45:00,100.89,101.03,100.45,100.65,14825.0,100.89,101.03,100.45,100.65,14825.0
2018-04-19 09:50:00,100.56,100.65,99.96,100.52,41561.0,100.56,100.65,99.96,100.52,41561.0
2018-04-19 09:55:00,100.62,100.95,100.59,100.89,12149.0,100.62,100.95,100.59,100.89,12149.0
2018-04-19 10:00:00,100.83,101.2,100.69,101.18,40253.0,100.83,101.2,100.69,101.18,40253.0
2018-04-19 10:05:00,101.13,101.22,100.99,101.22,8444.0,101.13,101.22,100.99,101.22,8444.0
2018-04-19 10:10:00,101.21,101.66,101.18,101.61,10994.0,101.21,101.66,101.18,101.61,10994.0
2018-04-19 10:15:00,101.73,102.14,101.61,101.94,20865.0,101.73,102.14,101.61,101.94,20865.0
2018-04-19 10:20:00,101.99,102.07,101.86,102.0,15401.0,101.99,102.07,101.86,102.0,15401.0
2018-04-19 10:25:00,101.99,102.17,101.85,101.96,9985.0,101.99,102.17,101.85,101.96,9985.0
2018-04-19 10:30:00,101.86,101.95,101.67,101.76,23091.0,101.86,101.95,101.67,101.76,23091.0
2018-04-19 10:35:00,101.8,102.08,101.78,102.08,16135.0,101.8,102.08,101.78,102.08,16135.0
2018-04-19 10:40:00,102.02,102.02,101.79,101.8,6945.0,102.02,102.02,101.79,101.8,6945.0
2018-04-19 10:45:00,101.87,101.87,101.68,101.72,3000.0,101.87,101.87,101.68,101.72,3000.0
2018-04-19 10:50:00,101.73,101.75,101.58,101.58,4600.0,101.73,101.75,101.58,101.58,4600.0
2018-04-19 10:55:00,101.59,101.64,101.41,101.64,6009.0,101.59,101.64,101.41,101.64,6009.0
2018-04-19 11:00:00,101.7,101.7,101.26,101.31,5000.0,101.7,101.7,101.26,101.31,5000.0
2018-04-19 11:05:00,101.31,101.41,101.26,101.35,4981.0,101.31,101.41,101.26,101.35,4981.0
2018-04-19 11:10:00,101.31,101.36,101.03,101.08,9821.0,101.31,101.36,101.03,101.08,9821.0
2018-04-19 11:15:00,101.05,101.25,100.98,101.18,3457.0,101.05,101.25,100.98,101.18,3457.0
2018-04-19 11:20:00,101.17,101.34,101.03,101.2,12262.0,101.17,101.34,101.03,101.2,12262.0
2018-04-19 11:25:00,101.23,101.27,101.06,101.27,5776.0,101.23,101.27,101.06,101.27,5776.0
2018-04-19 11:30:00,101.3,101.33,101.17,101.31,4500.0,101.3,101.33,101.17,101.31,4500.0
2018-04-19 11:35:00,101.39,101.39,101.22,101.24,22691.0,101.39,101.39,101.22,101.24,22691.0
2018-04-19 11:40:00,101.22,101.33,101.14,101.33,4678.0,101.22,101.33,101.14,101.33,4678.0
2018-04-19 11:45:00,101.32,101.37,101.23,101.31,5674.0,101.32,101.37,101.23,101.31,5674.0
2018-04-19 11:50:00,101.38,101.38,101.2,101.22,6245.0,101.38,101.38,101.2,101.22,6245.0
2018-04-19 11:55:00,101.23,101.26,100.83,100.84,4519.0,101.23,101.26,100.83,100.84,4519.0
2018-04-19 12:00:00,100.81,100.97,100.77,100.97,4600.0,100.81,100.97,100.77,100.97,4600.0
2018-04-19 12:05:00,100.97,100.97,100.77,100.86,4421.0,100.97,100.97,100.77,100.86,4421.0
2018-04-19 12:10:00,100.88,100.97,100.77,100.86,3930.0,100.88,100.97,100.77,100.86,3930.0
2018-04-19 12:15:00,100.93,101.05,100.9,100.97,3300.0,100.93,101.05,100.9,100.97,3300.0
2018-04-19 12:20:00,101.0,101.07,100.94,101.03,5448.0,101.0,101.07,100.94,101.03,5448.0
2018-04-19 12:25:00,100.97,101.11,100.92,101.0,4300.0,100.97,101.11,100.92,101.0,4300.0
2018-04-19 12:30:00,100.97,101.2,100.91,101.15,10430.0,100.97,101.2,100.91,101.15,10430.0
2018-04-19 12:35:00,101.14,101.2,101.01,101.12,9340.0,101.14,101.2,101.01,101.12,9340.0
2018-04-19 12:40:00,101.16,101.16,101.03,101.14,5350.0,101.16,101.16,101.03,101.14,5350.0
2018-04-19 12:45:00,101.15,101.22,101.04,101.21,3915.0,101.15,101.22,101.04,101.21,3915.0
2018-04-19 12:50:00,101.18,101.26,101.13,101.23,2709.0,101.18,101.26,101.13,101.23,2709.0
2018-04-19 12:55:00,101.23,101.24,101.11,101.18,3800.0,101.23,101.24,101.11,101.18,3800.0
2018-04-19 13:00:00,101.11,101.2,101.03,101.15,2300.0,101.11,101.2,101.03,101.15,2300.0
2018-04-19 13:05:00,101.14,101.2,101.05,101.08,4977.0,101.14,101.2,101.05,101.08,4977.0
2018-04-19 13:10:00,101.06,101.09,100.89,101.04,6179.0,101.06,101.09,100.89,101.04,6179.0
2018-04-19 13:15:00,101.04,101.14,100.94,101.05,9502.0,101.04,101.14,100.94,101.05,9502.0
2018-04-19 13:20:00,101.05,101.08,100.89,100.89,3869.0,101.05,101.08,100.89,100.89,3869.0
2018-04-19 13:25:00,100.93,101.01,100.6,100.67,18090.0,100.93,101.01,100.6,100.67,18090.0
2018-04-19 13:30:00,100.73,101.01,100.63,100.7,20968.0,100.73,101.01,100.63,100.7,20968.0
2018-04-19 13:35:00,100.72,100.89,100.67,100.89,5000.0,100.72,100.89,100.67,100.89,5000.0
2018-04-19 13:40:00,100.83,100.85,100.76,100.8,3506.0,100.83,100.85,100.76,100.8,3506.0
2018-04-19 13:45:00,100.87,100.94,100.85,100.91,8930.0,100.87,100.94,100.85,100.91,8930.0
2018-04-19 13:50:00,100.91,100.98,100.83,100.93,6284.0,100.91,100.98,100.83,100.93,6284.0
2018-04-19 13:55:00,100.91,100.93,100.75,100.76,7541.0,100.91,100.93,100.75,100.76,7541.0
2018-04-19 14:00:00,100.79,100.84,100.68,100.71,5850.0,100.79,100.84,100.68,100.71,5850.0
2018-04-19 14:05:00,100.72,100.77,100.63,100.77,5104.0,100.72,100.77,100.63,100.77,5104.0
2018-04-19 14:10:00,100.76,100.79,100.66,100.71,6700.0,100.76,100.79,100.66,100.71,6700.0
2018-04-19 14:15:00,100.69,100.71,100.57,100.58,3709.0,100.69,100.71,100.57,100.58,3709.0
2018-04-19 14:20:00,100.63,100.64,100.39,100.48,4490.0,100.63,100.64,100.39,100.48,4490.0
2018-04-19 14:25:00,100.48,100.54,100.33,100.37,4400.0,100.48,100.54,100.33,100.37,4400.0
2018-04-19 14:30:00,100.36,100.56,100.29,100.56,6121.0,100.36,100.56,100.29,100.56,6121.0
2018-04-19 14:35:00,100.47,100.48,100.3,100.44,6900.0,100.47,100.48,100.3,100.44,6900.0
2018-04-19 14:40:00,100.44,100.53,100.39,100.48,6098.0,100.44,100.53,100.39,100.48,6098.0
2018-04-19 14:45:00,100.5,100.5,100.34,100.38,8650.0,100.5,100.5,100.34,100.38,8650.0
2018-04-19 14:50:00,100.38,100.52,100.3,100.47,6525.0,100.38,100.52,100.3,100.47,6525.0
2018-04-19 14:55:00,100.42,100.65,100.42,100.53,10583.0,100.42,100.65,100.42,100.53,10583.0
2018-04-19 15:00:00,100.54,100.67,100.44,100.59,5898.0,100.54,100.67,100.44,100.59,5898.0
2018-04-19 15:05:00,100.56,100.66,100.52,100.62,7141.0,100.56,100.66,100.52,100.62,7141.0
2018-04-19 15:10:00,100.59,100.73,100.53,100.73,24857.0,100.59,100.73,100.53,100.73,24857.0
2018-04-19 15:15:00,100.71,100.87,100.64,100.87,7090.0,100.71,100.87,100.64,100.87,7090.0
2018-04-19 15:20:00,100.84,100.94,100.74,100.83,10509.0,100.84,100.94,100.74,100.83,10509.0
2018-04-19 15:25:00,100.83,100.83,100.67,100.67,13304.0,100.83,100.83,100.67,100.67,13304.0
2018-04-19 15:30:00,100.69,100.8,100.57,100.8,17865.0,100.69,100.8,100.57,100.8,17865.0
2018-04-19 15:35:00,100.82,101.08,100.82,100.88,24392.0,100.82,101.08,100.82,100.88,24392.0
2018-04-19 15:40:00,100.9,100.95,100.81,100.92,13422.0,100.9,100.95,100.81,100.92,13422.0
2018-04-19 15:45:00,100.92,100.96,100.79,100.89,16104.0,100.92,100.96,100.79,100.89,16104.0
2018-04-19 15:50:00,100.9,100.95,100.78,100.78,27907.0,100.9,100.95,100.78,100.78,27907.0
2018-04-19 15:55:00,100.81,100.87,100.67,100.79,55692.0,100.81,100.87,100.67,100.79,55692.0
2018-04-20 09:30:00,100.37,100.76,100.25,100.27,56865.0,100.37,100.76,100.25,100.27,56865.0
2018-04-20 09:35:00,100.26,100.39,100.15,100.18,5395.0,100.26,100.39,100.15,100.18,5395.0
2018-04-20 09:40:00,100.34,100.49,100.24,100.25,4413.0,100.34,100.49,100.24,100.25,4413.0
2018-04-20 09:45:00,100.29,100.29,99.8,99.85,11041.0,100.29,100.29,99.8,99.85,11041.0
2018-04-20 09:50:00,99.96,100.04,99.41,99.45,7803.0,99.96,100.04,99.41,99.45,7803.0
2018-04-20 09:55:00,99.58,99.71,99.37,99.53,6750.0,99.58,99.71,99.37,99.53,6750.0
2018-04-20 10:00:00,99.61,99.61,99.12,99.13,17597.0,99.61,99.61,99.12,99.13,17597.0
2018-04-20 10:05:00,99.11,99.4,99.04,99.24,28090.0,99.11,99.4,99.04,99.24,28090.0
2018-04-20 10:10:00,99.28,99.34,99.07,99.18,16033.0,99.28,99.34,99.07,99.18,16033.0
2018-04-20 10:15:00,99.18,99.73,99.14,99.66,36079.0,99.18,99.73,99.14,99.66,36079.0
2018-04-20 10:20:00,99.7,99.77,99.48,99.53,13277.0,99.7,99.77,99.48,99.53,13277.0
2018-04-20 10:25:00,99.54,99.59,99.32,99.53,12971.0,99.54,99.59,99.32,99.53,12971.0
2018-04-20 10:30:00,99.49,99.51,99.27,99.37,6691.0,99.49,99.51,99.27,99.37,6691.0
2018-04-20 10:35:00,99.35,99.82,99.27,99.81,10710.0,99.35,99.82,99.27,99.81,10710.0
2018-04-20 10:40:00,99.87,99.87,99.4,99.54,8751.0,99.87,99.87,99.4,99.54,8751.0
2018-04-20 10:45:00,99.54,99.55,99.21,99.29,12630.0,99.54,99.55,99.21,99.29,12630.0
2018-04-20 10:50:00,99.22,99.31,98.76,98.86,15197.0,99.22,99.31,98.76,98.86,15197.0
2018-04-20 10:55:00,98.84,99.0,98.74,98.74,18817.0,98.84,99.0,98.74,98.74,18817.0
2018-04-20 11:00:00,98.81,98.85,98.27,98.3,44043.0,98.81,98.85,98.27,98.3,44043.0
2018-04-20 11:05:00,98.34,98.37,98.04,98.04,32459.0,98.34,98.37,98.04,98.04,32459.0
2018-04-20 11:10:00,98.02,98.03,97.8,97.85,21034.0,98.02,98.03,97.8,97.85,21034.0
2018-04-20 11:15:00,97.9,98.18,97.9,98.18,15011.0,97.9,98.18,97.9,98.18,15011.0
2018-04-20 11:20:00,98.2,98.24,97.86,97.88,12466.0,98.2,98.24,97.86,97.88,12466.0
2018-04-20 11:25:00,97.93,97.98,97.41,97.5,24974.0,97.93,97.98,97.41,97.5,24974.0
2018-04-20 11:30:00,97.46,97.84,97.46,97.8,13000.0,97.46,97.84,97.46,97.8,13000.0
2018-04-20 11:35:00,97.86,98.08,97.65,97.84,12381.0,97.86,98.08,97.65,97.84,12381.0
2018-04-20 11:40:00,97.87,98.28,97.83,97.95,13872.0,97.87,98.28,97.83,97.95,13872.0
2018-04-20 11:45:00,97.9,98.02,97.72,97.8,16816.0,97.9,98.02,97.72,97.8,16816.0
2018-04-20 11:50:00,97.8,98.01,97.72,97.83,14034.0,97.8,98.01,97.72,97.83,14034.0
2018-04-20 11:55:00,97.84,97.86,97.65,97.67,20702.0,97.84,97.86,97.65,97.67,20702.0
2018-04-20 12:00:00,97.67,97.77,97.59,97.77,14620.0,97.67,97.77,97.59,97.77,14620.0
2018-04-20 12:05:00,97.74,97.84,97.66,97.71,13070.0,97.74,97.84,97.66,97.71,13070.0
2018-04-20 12:10:00,97.7,97.79,97.47,97.49,13606.0,97.7,97.79,97.47,97.49,13606.0
2018-04-20 12:15:00,97.56,97.76,97.46,97.65,11551.0,97.56,97.76,97.46,97.65,11551.0
2018-04-20 12:20:00,97.62,97.84,97.58,97.67,9488.0,97.62,97.84,97.58,97.67,9488.0
2018-04-20 12:25:00,97.7,97.77,97.58,97.7,31401.0,97.7,97.77,97.58,97.7,31401.0
2018-04-20 12:30:00,97.7,97.84,97.53,97.65,35553.0,97.7,97.84,97.53,97.65,35553.0
2018-04-20 12:35:00,97.62,97.7,97.49,97.5,16324.0,97.62,97.7,97.49,97.5,16324.0
2018-04-20 12:40:00,97.52,97.63,97.43,97.43,12400.0,97.52,97.63,97.43,97.43,12400.0
2018-04-20 12:45:00,97.49,97.54,97.28,97.33,11239.0,97.49,97.54,97.28,97.33,11239.0
2018-04-20 12:50:00,97.38,97.89,97.36,97.89,20978.0,97.38,97.89,97.36,97.89,20978.0
2018-04-20 12:55:00,97.87,98.12,97.84,98.12,13920.0,97.87,98.12,97.84,98.12,13920.0
2018-04-20 13:00:00,98.15,98.15,97.91,97.91,12151.0,98.15,98.15,97.91,97.91,12151.0
2018-04-20 13:05:00,97.86,98.19,97.86,98.07,10408.0,97.86,98.19,97.86,98.07,10408.0
2018-04-20 13:10:00,98.07,98.3,98.07,98.3,8600.0,98.07,98.3,98.07,98.3,8600.0
2018-04-20 13:15:00,98.32,98.38,98.2,98.24,20415.0,98.32,98.38,98.2,98.24,20415.0
2018-04-20 13:20:00,98.24,98.26,98.07,98.14,7934.0,98.24,98.26,98.07,98.14,7934.0
2018-04-20 13:25:00,98.13,98.35,98.11,98.32,12067.0,98.13,98.35,98.11,98.32,12067.0
2018-04-20 13:30:00,98.36,98.47,98.27,98.34,11057.0,98.36,98.47,98.27,98.34,11057.0
2018-04-20 13:35:00,98.39,98.55,98.33,98.55,8415.0,98.39,98.55,98.33,98.55,8415.0
2018-04-20 13:40:00,98.63,98.63,98.27,98.28,34717.0,98.63,98.63,98.27,98.28,34717.0
2018-04-20 13:45:00,98.28,98.29,98.1,98.2,18339.0,98.28,98.29,98.1,98.2,18339.0
2018-04-20 13:50:00,98.16,98.29,98.1,98.27,13692.0,98.16,98.29,98.1,98.27,13692.0
2018-04-20 13:55:00,98.25,98.32,98.01,98.08,18065.0,98.25,98.32,98.01,98.08,18065.0
2018-04-20 14:00:00,98.11,98.15,98.0,98.03,11428.0,98.11,98.15,98.0,98.03,11428.0
2018-04-20 14:05:00,98.0,98.1,97.98,98.03,6744.0,98.0,98.1,97.98,98.03,6744.0
2018-04-20 14:10:00,98.03,98.26,98.01,98.23,7100.0,98.03,98.26,98.01,98.23,7100.0
2018-04-20 14:15:00,98.26,98.3,98.08,98.1,11326.0,98.26,98.3,98.08,98.1,11326.0
2018-04-20 14:20:00,98.16,98.26,98.08,98.26,16800.0,98.16,98.26,98.08,98.26,16800.0
2018-04-20 14:25:00,98.25,98.25,98.1,98.1,13363.0,98.25,98.25,98.1,98.1,13363.0
2018-04-20 14:30:00,98.13,98.22,98.07,98.11,6501.0,98.13,98.22,98.07,98.11,6501.0
2018-04-20 14:35:00,98.07,98.23,98.05,98.23,5700.0,98.07,98.23,98.05,98.23,5700.0
2018-04-20 14:40:00,98.26,98.4,98.21,98.4,14772.0,98.26,98.4,98.21,98.4,14772.0
2018-04-20 14:45:00,98.38,98.41,98.19,98.25,10297.0,98.38,98.41,98.19,98.25,10297.0
2018-04-20 14:50:00,98.21,98.35,98.21,98.35,5300.0,98.21,98.35,98.21,98.35,5300.0
2018-04-20 14:55:00,98.37,98.51,98.34,98.44,7800.0,98.37,98.51,98.34,98.44,7800.0
2018-04-20 15:00:00,98.45,98.45,98.26,98.27,9200.0,98.45,98.45,98.26,98.27,9200.0
2018-04-20 15:05:00,98.27,98.29,97.98,98.0,10773.0,98.27,98.29,97.98,98.0,10773.0
2018-04-20 15:10:00,97.99,98.25,97.94,98.23,8065.0,97.99,98.25,97.94,98.23,8065.0
2018-04-20 15:15:00,98.22,98.22,98.06,98.1,11370.0,98.22,98.22,98.06,98.1,11370.0
2018-04-20 15:20:00,98.12,98.19,98.02,98.13,13047.0,98.12,98.19,98.02,98.13,13047.0
2018-04-20 15:25:00,98.14,98.19,98.04,98.11,9442.0,98.14,98.19,98.04,98.11,9442.0
2018-04-20 15:30:00,98.09,98.15,98.02,98.09,15064.0,98.09,98.15,98.02,98.09,15064.0
2018-04-20 15:35:00,98.1,98.24,98.09,98.22,30136.0,98.1,98.24,98.09,98.22,30136.0
2018-04-20 15:40:00,98.23,98.5,98.23,98.41,38106.0,98.23,98.5,98.23,98.41,38106.0
2018-04-20 15:45:00,98.43,98.66,98.42,98.66,35658.0,98.43,98.66,98.42,98.66,35658.0
2018-04-20 15:50:00,98.68,98.68,98.31,98.38,56955.0,98.68,98.68,98.31,98.38,56955.0
2018-04-20 15:55:00,98.36,98.43,98.25,98.4,88387.0,98.36,98.43,98.25,98.4,88387.0
2018-04-23 09:30:00,98.56,98.74,98.45,98.57,39499.0,98.56,98.74,98.45,98.57,39499.0
2018-04-23 09:35:00,98.69,99.04,98.57,99.03,18080.0,98.69,99.04,98.57,99.03,18080.0
2018-04-23 09:40:00,98.92,98.92,98.5,98.55,16391.0,98.92,98.92,98.5,98.55,16391.0
2018-04-23 09:45:00,98.55,98.64,98.23,98.34,11584.0,98.55,98.64,98.23,98.34,11584.0
2018-04-23 09:50:00,98.34,98.34,97.84,98.04,11489.0,98.34,98.34,97.84,98.04,11489.0
2018-04-23 09:55:00,98.11,98.45,98.11,98.45,5718.0,98.11,98.45,98.11,98.45,5718.0
2018-04-23 10:00:00,98.4,98.48,98.32,98.34,5174.0,98.4,98.48,98.32,98.34,5174.0
2018-04-23 10:05:00,98.39,98.43,98.2,98.32,11882.0,98.39,98.43,98.2,98.32,11882.0
2018-04-23 10:10:00,98.32,98.59,98.29,98.29,5550.0,98.32,98.59,98.29,98.29,5550.0
2018-04-23 10:15:00,98.37,98.51,98.24,98.39,23700.0,98.37,98.51,98.24,98.39,23700.0
2018-04-23 10:20:00,98.38,99.0,98.38,98.98,33177.0,98.38,99.0,98.38,98.98,33177.0
2018-04-23 10:25:00,99.01,99.07,98.77,98.87,15142.0,99.01,99.07,98.77,98.87,15142.0
2018-04-23 10:30:00,98.93,98.97,98.65,98.93,6300.0,98.93,98.97,98.65,98.93,6300.0
2018-04-23 10:35:00,98.9,98.93,98.66,98.84,8300.0,98.9,98.93,98.66,98.84,8300.0
2018-04-23 10:40:00,98.84,99.04,98.73,99.04,4691.0,98.84,99.04,98.73,99.04,4691.0
2018-04-23 10:45:00,99.1,99.65,99.1,99.53,23567.0,99.1,99.65,99.1,99.53,23567.0
2018-04-23 10:50:00,99.5,99.78,99.49,99.66,20064.0,99.5,99.78,99.49,99.66,20064.0
2018-04-23 10:55:00,99.65,99.72,99.62,99.68,8683.0,99.65,99.72,99.62,99.68,8683.0
2018-04-23 11:00:00,99.68,99.7,99.45,99.59,11302.0,99.68,99.7,99.45,99.59,11302.0
2018-04-23 11:05:00,99.6,99.67,99.57,99.66,4964.0,99.6,99.67,99.57,99.66,4964.0
2018-04-23 11:10:00,99.68,99.89,99.68,99.78,9537.0,99.68,99.89,99.68,99.78,9537.0
2018-04-23 11:15:00,99.79,99.99,99.79,99.95,11225.0,99.79,99.99,99.79,99.95,11225.0
2018-04-23 11:20:00,99.96,100.08,99.64,99.64,15571.0,99.96,100.08,99.64,99.64,15571.0
2018-04-23 11:25:00,99.51,99.64,99.5,99.53,6100.0,99.51,99.64,99.5,99.53,6100.0
2018-04-23 11:30:00,99.53,99.62,99.33,99.38,6037.0,99.53,99.62,99.33,99.38,6037.0
2018-04-23 11:35:00,99.33,99.52,99.33,99.44,2410.0,99.33,99.52,99.33,99.44,2410.0
2018-04-23 11:40:00,99.44,99.48,99.32,99.39,1937.0,99.44,99.48,99.32,99.39,1937.0
2018-04-23 11:45:00,99.37,99.38,99.15,99.15,7435.0,99.37,99.38,99.15,99.15,7435.0
2018-04-23 11:50:00,99.18,99.26,99.13,99.14,3503.0,99.18,99.26,99.13,99.14,3503.0
2018-04-23 11:55:00,99.14,99.23,99.06,99.15,4900.0,99.14,99.23,99.06,99.15,4900.0
2018-04-23 12:00:00,99.18,99.18,99.1,99.11,4467.0,99.18,99.18,99.1,99.11,4467.0
2018-04-23 12:05:00,99.16,99.16,99.05,99.12,2070.0,99.16,99.16,99.05,99.12,2070.0
2018-04-23 12:10:00,99.05,99.07,98.88,98.91,6700.0,99.05,99.07,98.88,98.91,6700.0
2018-04-23 12:15:00,98.93,99.03,98.87,98.87,7673.0,98.93,99.03,98.87,98.87,7673.0
2018-04-23 12:20:00,98.85,98.89,98.69,98.73,10138.0,98.85,98.89,98.69,98.73,10138.0
2018-04-23 12:25:00,98.75,98.86,98.71,98.86,6701.0,98.75,98.86,98.71,98.86,6701.0
2018-04-23 12:30:00,98.79,98.86,98.72,98.76,4796.0,98.79,98.86,98.72,98.76,4796.0
2018-04-23 12:35:00,98.69,98.7,98.5,98.67,4011.0,98.69,98.7,98.5,98.67,4011.0
2018-04-23 12:40:00,98.67,98.74,98.51,98.52,3535.0,98.67,98.74,98.51,98.52,3535.0
2018-04-23 12:45:00,98.54,98.56,98.42,98.44,2600.0,98.54,98.56,98.42,98.44,2600.0
2018-04-23 12:50:00,98.44,98.61,98.41,98.5,12045.0,98.44,98.61,98.41,98.5,12045.0
2018-04-23 12:55:00,98.45,98.46,98.29,98.38,6994.0,98.45,98.46,98.29,98.38,6994.0
2018-04-23 13:00:00,98.37,98.46,98.32,98.44,7288.0,98.37,98.46,98.32,98.44,7288.0
2018-04-23 13:05:00,98.44,98.48,98.37,98.42,3263.0,98.44,98.48,98.37,98.42,3263.0
2018-04-23 13:10:00,98.41,98.5,98.38,98.49,4600.0,98.41,98.5,98.38,98.49,4600.0
2018-04-23 13:15:00,98.45,98.45,98.32,98.38,3648.0,98.45,98.45,98.32,98.38,3648.0
2018-04-23 13:20:00,98.41,98.43,98.31,98.33,1605.0,98.41,98.43,98.31,98.33,1605.0
2018-04-23 13:25:00,98.3,98.41,98.24,98.25,3515.0,98.3,98.41,98.24,98.25,3515.0
2018-04-23 13:30:00,98.31,98.41,98.28,98.3,4500.0,98.31,98.41,98.28,98.3,4500.0
2018-04-23 13:35:00,98.38,98.52,98.36,98.47,2543.0,98.38,98.52,98.36,98.47,2543.0
2018-04-23 13:40:00,98.45,98.47,98.25,98.31,3800.0,98.45,98.47,98.25,98.31,3800.0
2018-04-23 13:45:00,98.32,98.36,98.26,98.35,5164.0,98.32,98.36,98.26,98.35,5164.0
2018-04-23 13:50:00,98.36,98.5,98.33,98.47,3403.0,98.36,98.5,98.33,98.47,3403.0
2018-04-23 13:55:00,98.47,98.52,98.35,98.35,2735.0,98.47,98.52,98.35,98.35,2735.0
2018-04-23 14:00:00,98.34,98.45,98.23,98.24,5890.0,98.34,98.45,98.23,98.24,5890.0
2018-04-23 14:05:00,98.16,98.16,97.93,98.02,4250.0,98.16,98.16,97.93,98.02,4250.0
2018-04-23 14:10:00,97.99,98.07,97.79,97.84,11950.0,97.99,98.07,97.79,97.84,11950.0
2018-04-23 14:15:00,97.83,97.93,97.77,97.87,15560.0,97.83,97.93,97.77,97.87,15560.0
2018-04-23 14:20:00,97.87,97.9,97.77,97.83,7939.0,97.87,97.9,97.77,97.83,7939.0
2018-04-23 14:25:00,97.82,97.85,97.59,97.7,5300.0,97.82,97.85,97.59,97.7,5300.0
2018-04-23 14:30:00,97.67,97.79,97.58,97.6,9494.0,97.67,97.79,97.58,97.6,9494.0
2018-04-23 14:35:00,97.6,97.7,97.56,97.69,12952.0,97.6,97.7,97.56,97.69,12952.0
2018-04-23 14:40:00,97.65,97.95,97.65,97.92,8800.0,97.65,97.95,97.65,97.92,8800.0
2018-04-23 14:45:00,97.94,97.94,97.7,97.71,7100.0,97.94,97.94,97.7,97.71,7100.0
2018-04-23 14:50:00,97.74,97.77,97.53,97.57,4184.0,97.74,97.77,97.53,97.57,4184.0
2018-04-23 14:55:00,97.56,97.65,97.5,97.61,6165.0,97.56,97.65,97.5,97.61,6165.0
2018-04-23 15:00:00,97.54,97.91,97.54,97.91,4608.0,97.54,97.91,97.54,97.91,4608.0
2018-04-23 15:05:00,97.94,98.06,97.89,97.97,10159.0,97.94,98.06,97.89,97.97,10159.0
2018-04-23 15:10:00,97.97,98.07,97.88,97.95,8853.0,97.97,98.07,97.88,97.95,8853.0
2018-04-23 15:15:00,97.98,98.03,97.92,98.03,14228.0,97.98,98.03,97.92,98.03,14228.0
2018-04-23 15:20:00,98.04,98.2,97.96,98.0,9903.0,98.04,98.2,97.96,98.0,9903.0
2018-04-23 15:25:00,98.03,98.21,98.02,98.17,6001.0,98.03,98.21,98.02,98.17,6001.0
2018-04-23 15:30:00,98.19,98.27,98.1,98.24,8125.0,98.19,98.27,98.1,98.24,8125.0
2018-04-23 15:35:00,98.22,98.22,97.99,98.09,11646.0,98.22,98.22,97.99,98.09,11646.0
2018-04-23 15:40:00,98.05,98.14,98.01,98.12,16860.0,98.05,98.14,98.01,98.12,16860.0
2018-04-23 15:45:00,98.15,98.28,98.13,98.13,34752.0,98.15,98.28,98.13,98.13,34752.0
2018-04-23 15:50:00,98.1,98.18,97.87,98.09,32809.0,98.1,98.18,97.87,98.09,32809.0
2018-04-23 15:55:00,98.08,98.15,98.06,98.13,42604.0,98.08,98.15,98.06,98.13,42604.0
2018-04-24 09:30:00,98.79,99.21,98.49,99.07,12627.0,98.79,99.21,98.49,99.07,12627.0
2018-04-24 09:35:00,99.31,99.46,99.19,99.19,13277.0,99.31,99.46,99.19,99.19,13277.0
2018-04-24 09:40:00,99.3,99.68,99.29,99.65,13958.0,99.3,99.68,99.29,99.65,13958.0
2018-04-24 09:45:00,99.73,99.91,99.5,99.57,8837.0,99.73,99.91,99.5,99.57,8837.0
2018-04-24 09:50:00,99.38,99.46,99.0,99.09,8660.0,99.38,99.46,99.0,99.09,8660.0
2018-04-24 09:55:00,99.06,99.12,98.89,99.02,15331.0,99.06,99.12,98.89,99.02,15331.0
2018-04-24 10:00:00,99.05,99.19,98.95,99.19,9951.0,99.05,99.19,98.95,99.19,9951.0
2018-04-24 10:05:00,99.16,99.47,99.16,99.35,8084.0,99.16,99.47,99.16,99.35,8084.0
2018-04-24 10:10:00,99.35,99.36,98.95,99.03,5120.0,99.35,99.36,98.95,99.03,5120.0
2018-04-24 10:15:00,98.99,99.03,98.42,98.47,29438.0,98.99,99.03,98.42,98.47,29438.0
2018-04-24 10:20:00,98.48,98.63,98.34,98.5,13780.0,98.48,98.63,98.34,98.5,13780.0
2018-04-24 10:25:00,98.56,98.81,98.56,98.77,5560.0,98.56,98.81,98.56,98.77,5560.0
2018-04-24 10:30:00,98.59,98.77,98.34,98.52,7700.0,98.59,98.77,98.34,98.52,7700.0
2018-04-24 10:35:00,98.39,98.76,98.37,98.7,7788.0,98.39,98.76,98.37,98.7,7788.0
2018-04-24 10:40:00,98.68,98.75,98.58,98.7,2433.0,98.68,98.75,98.58,98.7,2433.0
2018-04-24 10:45:00,98.73,98.94,98.64,98.94,6408.0,98.73,98.94,98.64,98.94,6408.0
2018-04-24 10:50:00,98.94,99.13,98.94,99.11,5215.0,98.94,99.13,98.94,99.11,5215.0
2018-04-24 10:55:00,99.16,99.25,98.89,98.89,8905.0,99.16,99.25,98.89,98.89,8905.0
2018-04-24 11:00:00,98.82,98.94,98.48,98.55,17926.0,98.82,98.94,98.48,98.55,17926.0
2018-04-24 11:05:00,98.51,98.58,98.34,98.58,26110.0,98.51,98.58,98.34,98.58,26110.0
2018-04-24 11:10:00,98.58,98.61,98.34,98.5,22729.0,98.58,98.61,98.34,98.5,22729.0
2018-04-24 11:15:00,98.47,98.5,98.12,98.38,15538.0,98.47,98.5,98.12,98.38,15538.0
2018-04-24 11:20:00,98.41,98.66,98.4,98.42,13574.0,98.41,98.66,98.4,98.42,13574.0
2018-04-24 11:25:00,98.45,98.79,98.35,98.73,26752.0,98.45,98.79,98.35,98.73,26752.0
2018-04-24 11:30:00,98.79,98.81,98.62,98.67,16596.0,98.79,98.81,98.62,98.67,16596.0
2018-04-24 11:35:00,98.66,98.66,98.43,98.58,16423.0,98.66,98.66,98.43,98.58,16423.0
2018-04-24 11:40:00,98.66,98.75,98.57,98.61,13164.0,98.66,98.75,98.57,98.61,13164.0
2018-04-24 11:45:00,98.63,98.71,98.36,98.36,16851.0,98.63,98.71,98.36,98.36,16851.0
2018-04-24 11:50:00,98.4,98.44,98.19,98.22,8739.0,98.4,98.44,98.19,98.22,8739.0
2018-04-24 11:55:00,98.26,98.42,98.15,98.16,4552.0,98.26,98.42,98.15,98.16,4552.0
2018-04-24 12:00:00,98.15,98.35,98.11,98.25,6311.0,98.15,98.35,98.11,98.25,6311.0
2018-04-24 12:05:00,98.29,98.31,98.16,98.23,3100.0,98.29,98.31,98.16,98.23,3100.0
2018-04-24 12:10:00,98.23,98.29,98.16,98.17,4430.0,98.23,98.29,98.16,98.17,4430.0
2018-04-24 12:15:00,98.15,98.16,97.75,97.83,12517.0,98.15,98.16,97.75,97.83,12517.0
2018-04-24 12:20:00,97.89,97.93,97.74,97.88,9637.0,97.89,97.93,97.74,97.88,9637.0
2018-04-24 12:25:00,97.79,97.79,97.37,97.6,12425.0,97.79,97.79,97.37,97.6,12425.0
2018-04-24 12:30:00,97.54,97.6,97.08,97.1,25931.0,97.54,97.6,97.08,97.1,25931.0
2018-04-24 12:35:00,97.07,97.22,97.04,97.17,27239.0,97.07,97.22,97.04,97.17,27239.0
2018-04-24 12:40:00,97.17,97.17,97.0,97.16,8050.0,97.17,97.17,97.0,97.16,8050.0
2018-04-24 12:45:00,97.13,97.36,97.13,97.35,5100.0,97.13,97.36,97.13,97.35,5100.0
2018-04-24 12:50:00,97.36,97.44,97.25,97.25,7798.0,97.36,97.44,97.25,97.25,7798.0
2018-04-24 12:55:00,97.21,97.29,97.05,97.1,13200.0,97.21,97.29,97.05,97.1,13200.0
2018-04-24 13:00:00,97.12,97.27,97.01,97.17,10116.0,97.12,97.27,97.01,97.17,10116.0
2018-04-24 13:05:00,97.17,97.4,97.05,97.4,21371.0,97.17,97.4,97.05,97.4,21371.0
2018-04-24 13:10:00,97.44,97.47,97.27,97.41,8438.0,97.44,97.47,97.27,97.41,8438.0
2018-04-24 13:15:00,97.37,97.38,97.15,97.2,6337.0,97.37,97.38,97.15,97.2,6337.0
2018-04-24 13:20:00,97.18,97.23,96.99,97.04,5745.0,97.18,97.23,96.99,97.04,5745.0
2018-04-24 13:25:00,97.06,97.13,96.98,97.05,6874.0,97.06,97.13,96.98,97.05,6874.0
2018-04-24 13:30:00,97.01,97.21,96.94,97.04,3914.0,97.01,97.21,96.94,97.04,3914.0
2018-04-24 13:35:00,97.0,97.08,96.8,96.8,8218.0,97.0,97.08,96.8,96.8,8218.0
2018-04-24 13:40:00,96.82,96.97,96.82,96.91,3262.0,96.82,96.97,96.82,96.91,3262.0
2018-04-24 13:45:00,96.88,96.92,96.79,96.84,4200.0,96.88,96.92,96.79,96.84,4200.0
2018-04-24 13:50:00,96.8,96.8,96.5,96.56,8516.0,96.8,96.8,96.5,96.56,8516.0
2018-04-24 13:55:00,96.52,96.53,96.2,96.32,20024.0,96.52,96.53,96.2,96.32,20024.0
2018-04-24 14:00:00,96.27,96.29,95.88,95.89,24596.0,96.27,96.29,95.88,95.89,24596.0
2018-04-24 14:05:00,95.9,95.9,95.54,95.6,76569.0,95.9,95.9,95.54,95.6,76569.0
2018-04-24 14:10:00,95.65,96.17,95.63,96.0,19186.0,95.65,96.17,95.63,96.0,19186.0
2018-04-24 14:15:00,95.99,96.03,95.77,96.01,6101.0,95.99,96.03,95.77,96.01,6101.0
2018-04-24 14:20:00,96.0,96.35,95.99,96.32,7629.0,96.0,96.35,95.99,96.32,7629.0
2018-04-24 14:25:00,96.23,96.31,95.87,95.87,7154.0,96.23,96.31,95.87,95.87,7154.0
2018-04-24 14:30:00,95.95,96.15,95.93,96.11,6349.0,95.95,96.15,95.93,96.11,6349.0
2018-04-24 14:35:00,96.13,96.27,95.88,95.95,6900.0,96.13,96.27,95.88,95.95,6900.0
2018-04-24 14:40:00,95.95,96.31,95.93,96.3,3200.0,95.95,96.31,95.93,96.3,3200.0
2018-04-24 14:45:00,96.33,96.39,96.2,96.26,6910.0,96.33,96.39,96.2,96.26,6910.0
2018-04-24 14:50:00,96.26,96.44,96.1,96.18,7061.0,96.26,96.44,96.1,96.18,7061.0
2018-04-24 14:55:00,96.25,96.54,96.25,96.45,8645.0,96.25,96.54,96.25,96.45,8645.0
2018-04-24 15:00:00,96.48,96.64,96.36,96.61,9660.0,96.48,96.64,96.36,96.61,9660.0
2018-04-24 15:05:00,96.71,96.8,96.68,96.73,5150.0,96.71,96.8,96.68,96.73,5150.0
2018-04-24 15:10:00,96.68,96.99,96.57,96.99,17276.0,96.68,96.99,96.57,96.99,17276.0
2018-04-24 15:15:00,97.0,97.13,96.75,96.76,16912.0,97.0,97.13,96.75,96.76,16912.0
2018-04-24 15:20:00,96.76,97.06,96.69,96.93,14720.0,96.76,97.06,96.69,96.93,14720.0
2018-04-24 15:25:00,96.91,96.93,96.59,96.64,9886.0,96.91,96.93,96.59,96.64,9886.0
2018-04-24 15:30:00,96.65,96.65,96.21,96.21,15978.0,96.65,96.65,96.21,96.21,15978.0
2018-04-24 15:35:00,96.2,96.24,96.11,96.16,17602.0,96.2,96.24,96.11,96.16,17602.0
2018-04-24 15:40:00,96.14,96.26,95.89,95.95,19991.0,96.14,96.26,95.89,95.95,19991.0
2018-04-24 15:45:00,95.93,96.5,95.93,96.45,33766.0,95.93,96.5,95.93,96.45,33766.0
2018-04-24 15:50:00,96.45,96.54,96.22,96.46,61959.0,96.45,96.54,96.22,96.46,61959.0
2018-04-24 15:55:00,96.47,96.51,96.27,96.39,81251.0,96.47,96.51,96.27,96.39,81251.0
2018-04-25 09:30:00,96.53,96.79,96.06,96.64,17475.0,96.53,96.79,96.06,96.64,17475.0
2018-04-25 09:35:00,96.66,96.72,96.13,96.24,8753.0,96.66,96.72,96.13,96.24,8753.0
2018-04-25 09:40:00,96.28,96.49,95.48,95.56,16400.0,96.28,96.49,95.48,95.56,16400.0
2018-04-25 09:45:00,95.56,96.09,95.51,95.97,6690.0,95.56,96.09,95.51,95.97,6690.0
2018-04-25 09:50:00,95.91,96.08,95.7,95.8,29063.0,95.91,96.08,95.7,95.8,29063.0
2018-04-25 09:55:00,95.8,95.8,95.18,95.2,13419.0,95.8,95.8,95.18,95.2,13419.0
2018-04-25 10:00:00,95.25,95.36,94.59,94.82,34243.0,95.25,95.36,94.59,94.82,34243.0
2018-04-25 10:05:00,94.86,95.32,94.85,95.04,15041.0,94.86,95.32,94.85,95.04,15041.0
2018-04-25 10:10:00,95.04,95.14,94.93,95.0,13460.0,95.04,95.14,94.93,95.0,13460.0
2018-04-25 10:15:00,94.95,95.1,94.82,94.82,8358.0,94.95,95.1,94.82,94.82,8358.0
2018-04-25 10:20:00,94.78,95.17,94.61,95.17,15198.0,94.78,95.17,94.61,95.17,15198.0
2018-04-25 10:25:00,95.2,95.32,95.09,95.23,8500.0,95.2,95.32,95.09,95.23,8500.0
2018-04-25 10:30:00,95.21,95.46,95.16,95.44,14270.0,95.21,95.46,95.16,95.44,14270.0
2018-04-25 10:35:00,95.47,95.79,95.47,95.72,14047.0,95.47,95.79,95.47,95.72,14047.0
2018-04-25 10:40:00,95.67,95.89,95.5,95.89,12207.0,95.67,95.89,95.5,95.89,12207.0
2018-04-25 10:45:00,95.94,95.95,95.84,95.93,6595.0,95.94,95.95,95.84,95.93,6595.0
2018-04-25 10:50:00,95.92,95.92,95.64,95.67,14758.0,95.92,95.92,95.64,95.67,14758.0
2018-04-25 10:55:00,95.65,95.74,95.51,95.71,21984.0,95.65,95.74,95.51,95.71,21984.0
2018-04-25 11:00:00,95.78,96.24,95.6,96.24,12828.0,95.78,96.24,95.6,96.24,12828.0
2018-04-25 11:05:00,96.27,96.45,96.22,96.33,8658.0,96.27,96.45,96.22,96.33,8658.0
2018-04-25 11:10:00,96.26,96.89,96.21,96.68,20313.0,96.26,96.89,96.21,96.68,20313.0
2018-04-25 11:15:00,96.64,96.65,96.42,96.48,5517.0,96.64,96.65,96.42,96.48,5517.0
2018-04-25 11:20:00,96.48,96.92,96.43,96.71,6642.0,96.48,96.92,96.43,96.71,6642.0
2018-04-25 11:25:00,96.76,97.11,96.7,97.05,7087.0,96.76,97.11,96.7,97.05,7087.0
2018-04-25 11:30:00,97.04,97.04,96.59,96.79,14797.0,97.04,97.04,96.59,96.79,14797.0
2018-04-25 11:35:00,96.73,96.74,96.4,96.66,15009.0,96.73,96.74,96.4,96.66,15009.0
2018-04-25 11:40:00,96.63,96.73,96.45,96.46,13550.0,96.63,96.73,96.45,96.46,13550.0
2018-04-25 11:45:00,96.45,96.66,96.36,96.41,11144.0,96.45,96.66,96.36,96.41,11144.0
2018-04-25 11:50:00,96.41,96.63,96.41,96.59,5100.0,96.41,96.63,96.41,96.59,5100.0
2018-04-25 11:55:00,96.6,96.62,96.39,96.39,5600.0,96.6,96.62,96.39,96.39,5600.0
2018-04-25 12:00:00,96.43,96.63,96.39,96.47,14105.0,96.43,96.63,96.39,96.47,14105.0
2018-04-25 12:05:00,96.43,96.49,96.36,96.43,4599.0,96.43,96.49,96.36,96.43,4599.0
2018-04-25 12:10:00,96.42,96.56,96.37,96.54,8528.0,96.42,96.56,96.37,96.54,8528.0
2018-04-25 12:15:00,96.51,96.68,96.51,96.68,5397.0,96.51,96.68,96.51,96.68,5397.0
2018-04-25 12:20:00,96.69,96.75,96.62,96.74,4312.0,96.69,96.75,96.62,96.74,4312.0
2018-04-25 12:25:00,96.73,96.83,96.66,96.73,5200.0,96.73,96.83,96.66,96.73,5200.0
2018-04-25 12:30:00,96.72,96.9,96.65,96.9,4500.0,96.72,96.9,96.65,96.9,4500.0
2018-04-25 12:35:00,96.9,96.92,96.77,96.81,3200.0,96.9,96.92,96.77,96.81,3200.0
2018-04-25 12:40:00,96.85,96.85,96.56,96.56,3700.0,96.85,96.85,96.56,96.56,3700.0
2018-04-25 12:45:00,96.59,96.72,96.46,96.46,5100.0,96.59,96.72,96.46,96.46,5100.0
2018-04-25 12:50:00,96.5,96.55,96.3,96.37,4100.0,96.5,96.55,96.3,96.37,4100.0
2018-04-25 12:55:00,96.34,96.42,96.31,96.36,2800.0,96.34,96.42,96.31,96.36,2800.0
2018-04-25 13:00:00,96.41,96.6,96.41,96.47,4800.0,96.41,96.6,96.41,96.47,4800.0
2018-04-25 13:05:00,96.44,96.58,96.43,96.5,3400.0,96.44,96.58,96.43,96.5,3400.0
2018-04-25 13:10:00,96.48,96.49,96.18,96.19,4350.0,96.48,96.49,96.18,96.19,4350.0
2018-04-25 13:15:00,96.2,96.23,96.03,96.06,3920.0,96.2,96.23,96.03,96.06,3920.0
2018-04-25 13:20:00,96.08,96.16,96.02,96.06,4373.0,96.08,96.16,96.02,96.06,4373.0
2018-04-25 13:25:00,96.06,96.2,95.99,96.16,5700.0,96.06,96.2,95.99,96.16,5700.0
2018-04-25 13:30:00,96.19,96.43,96.1,96.36,6268.0,96.19,96.43,96.1,96.36,6268.0
2018-04-25 13:35:00,96.35,96.48,96.26,96.35,9726.0,96.35,96.48,96.26,96.35,9726.0
2018-04-25 13:40:00,96.33,96.5,96.29,96.29,6731.0,96.33,96.5,96.29,96.29,6731.0
2018-04-25 13:45:00,96.29,96.34,96.18,96.29,8200.0,96.29,96.34,96.18,96.29,8200.0
2018-04-25 13:50:00,96.22,96.46,96.21,96.41,5500.0,96.22,96.46,96.21,96.41,5500.0
2018-04-25 13:55:00,96.45,96.55,96.44,96.48,7106.0,96.45,96.55,96.44,96.48,7106.0
2018-04-25 14:00:00,96.53,96.56,96.28,96.39,6511.0,96.53,96.56,96.28,96.39,6511.0
2018-04-25 14:05:00,96.43,96.43,96.24,96.26,4500.0,96.43,96.43,96.24,96.26,4500.0
2018-04-25 14:10:00,96.22,96.35,96.11,96.19,6900.0,96.22,96.35,96.11,96.19,6900.0
2018-04-25 14:15:00,96.16,96.27,96.11,96.17,4800.0,96.16,96.27,96.11,96.17,4800.0
2018-04-25 14:20:00,96.14,96.16,95.93,95.95,3800.0,96.14,96.16,95.93,95.95,3800.0
2018-04-25 14:25:00,95.95,96.22,95.95,96.04,8681.0,95.95,96.22,95.95,96.04,8681.0
2018-04-25 14:30:00,96.01,96.31,95.94,96.31,7900.0,96.01,96.31,95.94,96.31,7900.0
2018-04-25 14:35:00,96.27,96.41,96.24,96.32,5900.0,96.27,96.41,96.24,96.32,5900.0
2018-04-25 14:40:00,96.3,96.41,96.27,96.34,6310.0,96.3,96.41,96.27,96.34,6310.0
2018-04-25 14:45:00,96.31,96.45,96.19,96.41,12676.0,96.31,96.45,96.19,96.41,12676.0
2018-04-25 14:50:00,96.45,96.51,96.38,96.46,7790.0,96.45,96.51,96.38,96.46,7790.0
2018-04-25 14:55:00,96.47,96.56,96.36,96.5,10500.0,96.47,96.56,96.36,96.5,10500.0
2018-04-25 15:00:00,96.54,96.67,96.43,96.54,15293.0,96.54,96.67,96.43,96.54,15293.0
2018-04-25 15:05:00,96.54,96.6,96.44,96.48,11294.0,96.54,96.6,96.44,96.48,11294.0
2018-04-25 15:10:00,96.51,96.59,96.42,96.51,11493.0,96.51,96.59,96.42,96.51,11493.0
2018-04-25 15:15:00,96.49,96.56,96.19,96.19,10778.0,96.49,96.56,96.19,96.19,10778.0
2018-04-25 15:20:00,96.19,96.3,96.12,96.2,9548.0,96.19,96.3,96.12,96.2,9548.0
2018-04-25 15:25:00,96.2,96.26,96.06,96.1,8344.0,96.2,96.26,96.06,96.1,8344.0
2018-04-25 15:30:00,96.1,96.25,96.02,96.11,14284.0,96.1,96.25,96.02,96.11,14284.0
2018-04-25 15:35:00,96.11,96.17,95.95,95.95,12975.0,96.11,96.17,95.95,95.95,12975.0
2018-04-25 15:40:00,95.94,96.0,95.79,95.88,19633.0,95.94,96.0,95.79,95.88,19633.0
2018-04-25 15:45:00,95.89,95.94,95.83,95.88,21858.0,95.89,95.94,95.83,95.88,21858.0
2018-04-25 15:50:00,95.88,96.05,95.71,96.01,44430.0,95.88,96.05,95.71,96.01,44430.0
2018-04-25 15:55:00,96.02,96.24,96.01,96.23,75649.0,96.02,96.24,96.01,96.23,75649.0
2018-04-26 09:30:00,97.1,98.22,97.1,97.84,24791.0,97.1,98.22,97.1,97.84,24791.0
2018-04-26 09:35:00,97.76,98.16,97.54,97.95,14485.0,97.76,98.16,97.54,97.95,14485.0
2018-04-26 09:40:00,97.95,98.04,97.45,97.91,23615.0,97.95,98.04,97.45,97.91,23615.0
2018-04-26 09:45:00,97.9,98.05,97.52,97.71,33687.0,97.9,98.05,97.52,97.71,33687.0
2018-04-26 09:50:00,97.75,97.83,97.48,97.81,12385.0,97.75,97.83,97.48,97.81,12385.0
2018-04-26 09:55:00,97.79,98.3,97.79,98.3,35933.0,97.79,98.3,97.79,98.3,35933.0
2018-04-26 10:00:00,98.25,98.45,98.21,98.37,13507.0,98.25,98.45,98.21,98.37,13507.0
2018-04-26 10:05:00,98.39,98.53,98.3,98.36,35547.0,98.39,98.53,98.3,98.36,35547.0
2018-04-26 10:10:00,98.38,98.48,98.34,98.41,13750.0,98.38,98.48,98.34,98.41,13750.0
2018-04-26 10:15:00,98.41,98.43,98.1,98.12,19000.0,98.41,98.43,98.1,98.12,19000.0
2018-04-26 10:20:00,98.1,98.21,97.87,98.01,11000.0,98.1,98.21,97.87,98.01,11000.0
2018-04-26 10:25:00,98.01,98.19,97.87,98.14,9860.0,98.01,98.19,97.87,98.14,9860.0
2018-04-26 10:30:00,98.16,98.32,98.12,98.15,17051.0,98.16,98.32,98.12,98.15,17051.0
2018-04-26 10:35:00,98.15,98.31,98.13,98.15,14293.0,98.15,98.31,98.13,98.15,14293.0
2018-04-26 10:40:00,98.15,98.15,97.91,97.91,18203.0,98.15,98.15,97.91,97.91,18203.0
2018-04-26 10:45:00,97.97,98.22,97.93,98.01,15202.0,97.97,98.22,97.93,98.01,15202.0
2018-04-26 10:50:00,98.01,98.48,97.98,98.48,13100.0,98.01,98.48,97.98,98.48,13100.0
2018-04-26 10:55:00,98.42,98.5,98.27,98.42,12200.0,98.42,98.5,98.27,98.42,12200.0
2018-04-26 11:00:00,98.45,98.62,98.3,98.45,19240.0,98.45,98.62,98.3,98.45,19240.0
2018-04-26 11:05:00,98.41,98.6,98.37,98.58,14563.0,98.41,98.6,98.37,98.58,14563.0
2018-04-26 11:10:00,98.59,98.67,98.5,98.6,36506.0,98.59,98.67,98.5,98.6,36506.0
2018-04-26 11:15:00,98.58,98.58,98.4,98.57,28630.0,98.58,98.58,98.4,98.57,28630.0
2018-04-26 11:20:00,98.57,98.62,98.38,98.4,20195.0,98.57,98.62,98.38,98.4,20195.0
2018-04-26 11:25:00,98.46,98.89,98.46,98.89,7181.0,98.46,98.89,98.46,98.89,7181.0
2018-04-26 11:30:00,98.87,99.0,98.74,98.88,25201.0,98.87,99.0,98.74,98.88,25201.0
2018-04-26 11:35:00,98.89,98.96,98.83,98.89,5845.0,98.89,98.96,98.83,98.89,5845.0
2018-04-26 11:40:00,98.84,98.87,98.62,98.73,7900.0,98.84,98.87,98.62,98.73,7900.0
2018-04-26 11:45:00,98.76,98.97,98.7,98.84,7750.0,98.76,98.97,98.7,98.84,7750.0
2018-04-26 11:50:00,98.84,98.87,98.7,98.78,18901.0,98.84,98.87,98.7,98.78,18901.0
2018-04-26 11:55:00,98.81,98.88,98.72,98.88,7013.0,98.81,98.88,98.72,98.88,7013.0
2018-04-26 12:00:00,98.9,98.99,98.86,98.89,7300.0,98.9,98.99,98.86,98.89,7300.0
2018-04-26 12:05:00,98.91,99.04,98.9,99.04,4899.0,98.91,99.04,98.9,99.04,4899.0
2018-04-26 12:10:00,99.05,99.05,98.91,98.98,6072.0,99.05,99.05,98.91,98.98,6072.0
2018-04-26 12:15:00,98.94,99.08,98.91,99.06,7400.0,98.94,99.08,98.91,99.06,7400.0
2018-04-26 12:20:00,99.06,99.23,99.02,99.23,16300.0,99.06,99.23,99.02,99.23,16300.0
2018-04-26 12:25:00,99.25,99.42,99.22,99.37,9849.0,99.25,99.42,99.22,99.37,9849.0
2018-04-26 12:30:00,99.38,99.43,99.34,99.43,3370.0,99.38,99.43,99.34,99.43,3370.0
2018-04-26 12:35:00,99.45,99.54,99.44,99.5,7612.0,99.45,99.54,99.44,99.5,7612.0
2018-04-26 12:40:00,99.5,99.56,99.43,99.55,4646.0,99.5,99.56,99.43,99.55,4646.0
2018-04-26 12:45:00,99.55,99.59,99.45,99.53,8475.0,99.55,99.59,99.45,99.53,8475.0
2018-04-26 12:50:00,99.51,99.56,99.38,99.45,20795.0,99.51,99.56,99.38,99.45,20795.0
2018-04-26 12:55:00,99.46,99.46,99.25,99.34,13827.0,99.46,99.46,99.25,99.34,13827.0
2018-04-26 13:00:00,99.34,99.52,99.34,99.46,12611.0,99.34,99.52,99.34,99.46,12611.0
2018-04-26 13:05:00,99.48,99.55,99.43,99.5,26614.0,99.48,99.55,99.43,99.5,26614.0
2018-04-26 13:10:00,99.5,99.54,99.38,99.44,15855.0,99.5,99.54,99.38,99.44,15855.0
2018-04-26 13:15:00,99.4,99.42,99.25,99.34,5954.0,99.4,99.42,99.25,99.34,5954.0
2018-04-26 13:20:00,99.33,99.39,99.26,99.39,3235.0,99.33,99.39,99.26,99.39,3235.0
2018-04-26 13:25:00,99.37,99.37,99.16,99.24,3300.0,99.37,99.37,99.16,99.24,3300.0
2018-04-26 13:30:00,99.23,99.43,99.2,99.43,8972.0,99.23,99.43,99.2,99.43,8972.0
2018-04-26 13:35:00,99.45,99.45,99.33,99.34,4500.0,99.45,99.45,99.33,99.34,4500.0
2018-04-26 13:40:00,99.36,99.42,99.31,99.39,3900.0,99.36,99.42,99.31,99.39,3900.0
2018-04-26 13:45:00,99.4,99.46,99.38,99.4,11386.0,99.4,99.46,99.38,99.4,11386.0
2018-04-26 13:50:00,99.38,99.5,99.38,99.42,8552.0,99.38,99.5,99.38,99.42,8552.0
2018-04-26 13:55:00,99.43,99.57,99.42,99.57,4499.0,99.43,99.57,99.42,99.57,4499.0
2018-04-26 14:00:00,99.49,99.56,99.4,99.49,3762.0,99.49,99.56,99.4,99.49,3762.0
2018-04-26 14:05:00,99.44,99.44,99.37,99.44,11940.0,99.44,99.44,99.37,99.44,11940.0
2018-04-26 14:10:00,99.44,99.5,99.38,99.44,4310.0,99.44,99.5,99.38,99.44,4310.0
2018-04-26 14:15:00,99.42,99.51,99.37,99.51,21010.0,99.42,99.51,99.37,99.51,21010.0
2018-04-26 14:20:00,99.53,99.58,99.46,99.57,11672.0,99.53,99.58,99.46,99.57,11672.0
2018-04-26 14:25:00,99.58,99.62,99.51,99.51,15034.0,99.58,99.62,99.51,99.51,15034.0
2018-04-26 14:30:00,99.55,99.67,99.4,99.67,21898.0,99.55,99.67,99.4,99.67,21898.0
2018-04-26 14:35:00,99.67,99.68,99.58,99.66,9187.0,99.67,99.68,99.58,99.66,9187.0
2018-04-26 14:40:00,99.67,99.86,99.66,99.86,5216.0,99.67,99.86,99.66,99.86,5216.0
2018-04-26 14:45:00,99.82,99.88,99.76,99.77,7493.0,99.82,99.88,99.76,99.77,7493.0
2018-04-26 14:50:00,99.76,99.81,99.73,99.76,10569.0,99.76,99.81,99.73,99.76,10569.0
2018-04-26 14:55:00,99.74,99.75,99.62,99.62,14196.0,99.74,99.75,99.62,99.62,14196.0
2018-04-26 15:00:00,99.65,99.81,99.62,99.78,37888.0,99.65,99.81,99.62,99.78,37888.0
2018-04-26 15:05:00,99.78,99.83,99.63,99.64,24742.0,99.78,99.83,99.63,99.64,24742.0
2018-04-26 15:10:00,99.61,99.7,99.57,99.66,44344.0,99.61,99.7,99.57,99.66,44344.0
2018-04-26 15:15:00,99.64,99.68,99.5,99.52,7743.0,99.64,99.68,99.5,99.52,7743.0
2018-04-26 15:20:00,99.5,99.5,99.38,99.43,18709.0,99.5,99.5,99.38,99.43,18709.0
2018-04-26 15:25:00,99.44,99.49,99.37,99.43,18153.0,99.44,99.49,99.37,99.43,18153.0
2018-04-26 15:30:00,99.42,99.45,99.3,99.39,17325.0,99.42,99.45,99.3,99.39,17325.0
2018-04-26 15:35:00,99.39,99.4,99.2,99.23,16419.0,99.39,99.4,99.2,99.23,16419.0
2018-04-26 15:40:00,99.24,99.35,99.12,99.35,16175.0,99.24,99.35,99.12,99.35,16175.0
2018-04-26 15:45:00,99.32,99.33,99.14,99.18,21583.0,99.32,99.33,99.14,99.18,21583.0
2018-04-26 15:50:00,99.18,99.34,99.08,99.11,38409.0,99.18,99.34,99.08,99.11,38409.0
2018-04-26 15:55:00,99.11,99.27,99.1,99.19,45118.0,99.11,99.27,99.1,99.19,45118.0
2018-04-27 09:30:00,99.97,100.08,99.25,99.9,27380.0,99.97,100.08,99.25,99.9,27380.0
2018-04-27 09:35:00,99.93,100.05,99.19,99.5,15442.0,99.93,100.05,99.19,99.5,15442.0
2018-04-27 09:40:00,99.6,99.7,99.07,99.07,7358.0,99.6,99.7,99.07,99.07,7358.0
2018-04-27 09:45:00,99.01,99.32,99.0,99.15,7057.0,99.01,99.32,99.0,99.15,7057.0
2018-04-27 09:50:00,99.15,99.17,98.4,98.65,12560.0,99.15,99.17,98.4,98.65,12560.0
2018-04-27 09:55:00,98.6,98.71,98.14,98.34,11393.0,98.6,98.71,98.14,98.34,11393.0
2018-04-27 10:00:00,98.33,98.55,98.23,98.53,8105.0,98.33,98.55,98.23,98.53,8105.0
2018-04-27 10:05:00,98.57,98.57,98.32,98.38,8848.0,98.57,98.57,98.32,98.38,8848.0
2018-04-27 10:10:00,98.31,98.31,97.9,98.19,11267.0,98.31,98.31,97.9,98.19,11267.0
2018-04-27 10:15:00,98.2,98.52,98.16,98.3,13736.0,98.2,98.52,98.16,98.3,13736.0
2018-04-27 10:20:00,98.25,98.32,97.98,97.98,12089.0,98.25,98.32,97.98,97.98,12089.0
2018-04-27 10:25:00,97.95,97.95,97.51,97.62,10820.0,97.95,97.95,97.51,97.62,10820.0
2018-04-27 10:30:00,97.59,97.62,97.32,97.42,7400.0,97.59,97.62,97.32,97.42,7400.0
2018-04-27 10:35:00,97.48,97.84,97.43,97.8,9650.0,97.48,97.84,97.43,97.8,9650.0
2018-04-27 10:40:00,97.78,98.17,97.75,98.14,7930.0,97.78,98.17,97.75,98.14,7930.0
2018-04-27 10:45:00,98.14,98.34,98.08,98.33,10818.0,98.14,98.34,98.08,98.33,10818.0
2018-04-27 10:50:00,98.29,98.29,97.95,97.95,6300.0,98.29,98.29,97.95,97.95,6300.0
2018-04-27 10:55:00,97.99,98.19,97.95,98.12,19132.0,97.99,98.19,97.95,98.12,19132.0
2018-04-27 11:00:00,98.11,98.28,98.03,98.13,8386.0,98.11,98.28,98.03,98.13,8386.0
2018-04-27 11:05:00,98.14,98.27,97.95,98.27,9196.0,98.14,98.27,97.95,98.27,9196.0
2018-04-27 11:10:00,98.25,98.45,98.17,98.35,37983.0,98.25,98.45,98.17,98.35,37983.0
2018-04-27 11:15:00,98.38,98.55,98.33,98.36,10587.0,98.38,98.55,98.33,98.36,10587.0
2018-04-27 11:20:00,98.25,98.4,98.15,98.37,8900.0,98.25,98.4,98.15,98.37,8900.0
2018-04-27 11:25:00,98.41,98.52,98.3,98.49,8900.0,98.41,98.52,98.3,98.49,8900.0
2018-04-27 11:30:00,98.49,98.49,98.24,98.34,5700.0,98.49,98.49,98.24,98.34,5700.0
2018-04-27 11:35:00,98.26,98.36,98.26,98.35,5411.0,98.26,98.36,98.26,98.35,5411.0
2018-04-27 11:40:00,98.33,98.34,97.96,98.04,6876.0,98.33,98.34,97.96,98.04,6876.0
2018-04-27 11:45:00,98.03,98.15,97.98,97.98,4450.0,98.03,98.15,97.98,97.98,4450.0
2018-04-27 11:50:00,97.92,98.07,97.88,97.9,4020.0,97.92,98.07,97.88,97.9,4020.0
2018-04-27 11:55:00,97.84,98.2,97.83,98.14,6500.0,97.84,98.2,97.83,98.14,6500.0
2018-04-27 12:00:00,98.16,98.39,98.15,98.39,4200.0,98.16,98.39,98.15,98.39,4200.0
2018-04-27 12:05:00,98.42,98.61,98.39,98.54,5809.0,98.42,98.61,98.39,98.54,5809.0
2018-04-27 12:10:00,98.54,98.74,98.45,98.73,5256.0,98.54,98.74,98.45,98.73,5256.0
2018-04-27 12:15:00,98.7,98.74,98.62,98.7,12112.0,98.7,98.74,98.62,98.7,12112.0
2018-04-27 12:20:00,98.7,98.7,98.5,98.59,7300.0,98.7,98.7,98.5,98.59,7300.0
2018-04-27 12:25:00,98.6,98.65,98.49,98.49,8498.0,98.6,98.65,98.49,98.49,8498.0
2018-04-27 12:30:00,98.47,98.6,98.32,98.32,8229.0,98.47,98.6,98.32,98.32,8229.0
2018-04-27 12:35:00,98.3,98.47,98.25,98.45,4900.0,98.3,98.47,98.25,98.45,4900.0
2018-04-27 12:40:00,98.45,98.61,98.42,98.52,8500.0,98.45,98.61,98.42,98.52,8500.0
2018-04-27 12:45:00,98.5,98.73,98.48,98.6,8417.0,98.5,98.73,98.48,98.6,8417.0
2018-04-27 12:50:00,98.62,98.84,98.61,98.84,3700.0,98.62,98.84,98.61,98.84,3700.0
2018-04-27 12:55:00,98.87,98.97,98.87,98.87,5684.0,98.87,98.97,98.87,98.87,5684.0
2018-04-27 13:00:00,98.9,98.94,98.81,98.87,5294.0,98.9,98.94,98.81,98.87,5294.0
2018-04-27 13:05:00,98.89,98.94,98.68,98.8,6166.0,98.89,98.94,98.68,98.8,6166.0
2018-04-27 13:10:00,98.8,98.92,98.76,98.92,4766.0,98.8,98.92,98.76,98.92,4766.0
2018-04-27 13:15:00,98.92,98.98,98.89,98.89,3564.0,98.92,98.98,98.89,98.89,3564.0
2018-04-27 13:20:00,98.89,98.9,98.72,98.77,3543.0,98.89,98.9,98.72,98.77,3543.0
2018-04-27 13:25:00,98.76,98.8,98.63,98.67,3428.0,98.76,98.8,98.63,98.67,3428.0
2018-04-27 13:30:00,98.68,98.71,98.5,98.51,5560.0,98.68,98.71,98.5,98.51,5560.0
2018-04-27 13:35:00,98.54,98.64,98.51,98.6,4886.0,98.54,98.64,98.51,98.6,4886.0
2018-04-27 13:40:00,98.6,98.61,98.49,98.51,3000.0,98.6,98.61,98.49,98.51,3000.0
2018-04-27 13:45:00,98.57,98.64,98.52,98.62,6100.0,98.57,98.64,98.52,98.62,6100.0
2018-04-27 13:50:00,98.64,98.69,98.61,98.62,3371.0,98.64,98.69,98.61,98.62,3371.0
2018-04-27 13:55:00,98.62,98.63,98.34,98.34,6164.0,98.62,98.63,98.34,98.34,6164.0
2018-04-27 14:00:00,98.36,98.39,98.24,98.27,2800.0,98.36,98.39,98.24,98.27,2800.0
2018-04-27 14:05:00,98.29,98.39,98.25,98.35,4747.0,98.29,98.39,98.25,98.35,4747.0
2018-04-27 14:10:00,98.35,98.6,98.33,98.6,3700.0,98.35,98.6,98.33,98.6,3700.0
2018-04-27 14:15:00,98.63,98.71,98.56,98.56,4300.0,98.63,98.71,98.56,98.56,4300.0
2018-04-27 14:20:00,98.56,98.59,98.46,98.5,5100.0,98.56,98.59,98.46,98.5,5100.0
2018-04-27 14:25:00,98.55,98.57,98.45,98.53,5300.0,98.55,98.57,98.45,98.53,5300.0
2018-04-27 14:30:00,98.49,98.62,98.45,98.58,5337.0,98.49,98.62,98.45,98.58,5337.0
2018-04-27 14:35:00,98.6,98.6,98.54,98.56,4700.0,98.6,98.6,98.54,98.56,4700.0
2018-04-27 14:40:00,98.53,98.57,98.48,98.57,3779.0,98.53,98.57,98.48,98.57,3779.0
2018-04-27 14:45:00,98.57,98.65,98.51,98.54,6911.0,98.57,98.65,98.51,98.54,6911.0
2018-04-27 14:50:00,98.61,98.61,98.32,98.39,6310.0,98.61,98.61,98.32,98.39,6310.0
2018-04-27 14:55:00,98.4,98.47,98.37,98.46,4153.0,98.4,98.47,98.37,98.46,4153.0
2018-04-27 15:00:00,98.46,98.63,98.36,98.63,6246.0,98.46,98.63,98.36,98.63,6246.0
2018-04-27 15:05:00,98.64,98.64,98.48,98.5,6328.0,98.64,98.64,98.48,98.5,6328.0
2018-04-27 15:10:00,98.5,98.55,98.43,98.48,5402.0,98.5,98.55,98.43,98.48,5402.0
2018-04-27 15:15:00,98.48,98.52,98.44,98.45,6153.0,98.48,98.52,98.44,98.45,6153.0
2018-04-27 15:20:00,98.45,98.46,98.39,98.44,4000.0,98.45,98.46,98.39,98.44,4000.0
2018-04-27 15:25:00,98.44,98.45,98.29,98.4,8488.0,98.44,98.45,98.29,98.4,8488.0
2018-04-27 15:30:00,98.4,98.67,98.4,98.67,11666.0,98.4,98.67,98.4,98.67,11666.0
2018-04-27 15:35:00,98.66,98.76,98.61,98.76,6025.0,98.66,98.76,98.61,98.76,6025.0
2018-04-27 15:40:00,98.76,98.77,98.66,98.66,11522.0,98.76,98.77,98.66,98.66,11522.0
2018-04-27 15:45:00,98.66,98.77,98.65,98.71,11587.0,98.66,98.77,98.65,98.71,11587.0
2018-04-27 15:50:00,98.72,98.72,98.62,98.7,23424.0,98.72,98.72,98.62,98.7,23424.0
2018-04-27 15:55:00,98.7,98.76,98.61,98.63,36667.0,98.7,98.76,98.61,98.63,36667.0
2018-04-30 09:30:00,100.42,100.63,99.68,99.68,44674.0,100.42,100.63,99.68,99.68,44674.0
2018-04-30 09:35:00,99.69,100.24,99.59,100.16,33223.0,99.69,100.24,99.59,100.16,33223.0
2018-04-30 09:40:00,100.27,100.56,100.11,100.12,26992.0,100.27,100.56,100.11,100.12,26992.0
2018-04-30 09:45:00,100.06,100.1,99.81,100.04,11326.0,100.06,100.1,99.81,100.04,11326.0
2018-04-30 09:50:00,100.11,100.28,99.98,100.15,34660.0,100.11,100.28,99.98,100.15,34660.0
2018-04-30 09:55:00,100.15,100.43,100.01,100.01,26988.0,100.15,100.43,100.01,100.01,26988.0
2018-04-30 10:00:00,100.02,100.24,99.9,100.11,14339.0,100.02,100.24,99.9,100.11,14339.0
2018-04-30 10:05:00,100.08,100.25,99.95,100.19,11495.0,100.08,100.25,99.95,100.19,11495.0
2018-04-30 10:10:00,100.25,100.37,100.08,100.1,18271.0,100.25,100.37,100.08,100.1,18271.0
2018-04-30 10:15:00,100.11,100.13,99.86,99.91,8619.0,100.11,100.13,99.86,99.91,8619.0
2018-04-30 10:20:00,99.86,99.86,99.49,99.49,10100.0,99.86,99.86,99.49,99.49,10100.0
2018-04-30 10:25:00,99.5,99.7,99.42,99.62,8959.0,99.5,99.7,99.42,99.62,8959.0
2018-04-30 10:30:00,99.65,99.77,99.58,99.66,9314.0,99.65,99.77,99.58,99.66,9314.0
2018-04-30 10:35:00,99.59,99.61,99.42,99.61,4802.0,99.59,99.61,99.42,99.61,4802.0
2018-04-30 10:40:00,99.56,99.65,99.47,99.56,11124.0,99.56,99.65,99.47,99.56,11124.0
2018-04-30 10:45:00,99.51,99.57,99.22,99.3,17011.0,99.51,99.57,99.22,99.3,17011.0
2018-04-30 10:50:00,99.33,99.42,99.21,99.42,6988.0,99.33,99.42,99.21,99.42,6988.0
2018-04-30 10:55:00,99.41,99.53,99.31,99.53,5500.0,99.41,99.53,99.31,99.53,5500.0
2018-04-30 11:00:00,99.53,99.64,99.43,99.54,7238.0,99.53,99.64,99.43,99.54,7238.0
2018-04-30 11:05:00,99.48,99.52,99.35,99.38,4300.0,99.48,99.52,99.35,99.38,4300.0
2018-04-30 11:10:00,99.38,99.43,99.3,99.39,5800.0,99.38,99.43,99.3,99.39,5800.0
2018-04-30 11:15:00,99.4,99.4,99.07,99.09,7052.0,99.4,99.4,99.07,99.09,7052.0
2018-04-30 11:20:00,99.04,99.17,99.02,99.1,5596.0,99.04,99.17,99.02,99.1,5596.0
2018-04-30 11:25:00,99.09,99.17,98.95,99.12,7984.0,99.09,99.17,98.95,99.12,7984.0
2018-04-30 11:30:00,99.09,99.13,98.9,98.96,8630.0,99.09,99.13,98.9,98.96,8630.0
2018-04-30 11:35:00,98.92,98.92,98.76,98.76,5978.0,98.92,98.92,98.76,98.76,5978.0
2018-04-30 11:40:00,98.72,98.81,98.6,98.8,6200.0,98.72,98.81,98.6,98.8,6200.0
2018-04-30 11:45:00,98.74,98.87,98.43,98.43,16902.0,98.74,98.87,98.43,98.43,16902.0
2018-04-30 11:50:00,98.41,98.58,98.25,98.25,11777.0,98.41,98.58,98.25,98.25,11777.0
2018-04-30 11:55:00,98.34,98.47,98.25,98.47,20901.0,98.34,98.47,98.25,98.47,20901.0
2018-04-30 12:00:00,98.49,98.56,98.38,98.46,23719.0,98.49,98.56,98.38,98.46,23719.0
2018-04-30 12:05:00,98.44,98.58,98.42,98.49,26945.0,98.44,98.58,98.42,98.49,26945.0
2018-04-30 12:10:00,98.5,98.68,98.42,98.44,12089.0,98.5,98.68,98.42,98.44,12089.0
2018-04-30 12:15:00,98.43,98.45,98.2,98.4,11619.0,98.43,98.45,98.2,98.4,11619.0
2018-04-30 12:20:00,98.38,98.59,98.37,98.59,2800.0,98.38,98.59,98.37,98.59,2800.0
2018-04-30 12:25:00,98.56,98.61,98.43,98.61,2200.0,98.56,98.61,98.43,98.61,2200.0
2018-04-30 12:30:00,98.63,98.7,98.54,98.7,5800.0,98.63,98.7,98.54,98.7,5800.0
2018-04-30 12:35:00,98.74,98.85,98.74,98.85,1850.0,98.74,98.85,98.74,98.85,1850.0
2018-04-30 12:40:00,98.81,98.96,98.81,98.92,5200.0,98.81,98.96,98.81,98.92,5200.0
2018-04-30 12:45:00,98.89,98.89,98.66,98.76,5000.0,98.89,98.89,98.66,98.76,5000.0
2018-04-30 12:50:00,98.77,98.88,98.62,98.88,12783.0,98.77,98.88,98.62,98.88,12783.0
2018-04-30 12:55:00,98.83,99.02,98.82,99.02,3300.0,98.83,99.02,98.82,99.02,3300.0
2018-04-30 13:00:00,99.07,99.09,99.0,99.0,4400.0,99.07,99.09,99.0,99.0,4400.0
2018-04-30 13:05:00,99.03,99.17,99.0,99.11,5289.0,99.03,99.17,99.0,99.11,5289.0
2018-04-30 13:10:00,99.09,99.16,99.04,99.09,3303.0,99.09,99.16,99.04,99.09,3303.0
2018-04-30 13:15:00,99.13,99.28,99.13,99.24,4400.0,99.13,99.28,99.13,99.24,4400.0
2018-04-30 13:20:00,99.19,99.22,99.09,99.11,4950.0,99.19,99.22,99.09,99.11,4950.0
2018-04-30 13:25:00,99.11,99.13,99.05,99.07,2001.0,99.11,99.13,99.05,99.07,2001.0
2018-04-30 13:30:00,99.13,99.27,99.06,99.2,9537.0,99.13,99.27,99.06,99.2,9537.0
2018-04-30 13:35:00,99.19,99.49,99.19,99.32,7401.0,99.19,99.49,99.19,99.32,7401.0
2018-04-30 13:40:00,99.36,99.42,99.28,99.4,4400.0,99.36,99.42,99.28,99.4,4400.0
2018-04-30 13:45:00,99.44,99.5,99.39,99.45,3700.0,99.44,99.5,99.39,99.45,3700.0
2018-04-30 13:50:00,99.44,99.48,99.28,99.38,3200.0,99.44,99.48,99.28,99.38,3200.0
2018-04-30 13:55:00,99.36,99.46,99.31,99.43,4250.0,99.36,99.46,99.31,99.43,4250.0
2018-04-30 14:00:00,99.4,99.45,99.15,99.15,6818.0,99.4,99.45,99.15,99.15,6818.0
2018-04-30 14:05:00,99.15,99.21,98.89,98.98,5598.0,99.15,99.21,98.89,98.98,5598.0
2018-04-30 14:10:00,98.96,99.0,98.84,98.99,7165.0,98.96,99.0,98.84,98.99,7165.0
2018-04-30 14:15:00,99.05,99.28,99.04,99.22,4787.0,99.05,99.28,99.04,99.22,4787.0
2018-04-30 14:20:00,99.19,99.45,99.18,99.44,3600.0,99.19,99.45,99.18,99.44,3600.0
2018-04-30 14:25:00,99.45,99.63,99.43,99.55,4100.0,99.45,99.63,99.43,99.55,4100.0
2018-04-30 14:30:00,99.47,99.75,99.46,99.62,10590.0,99.47,99.75,99.46,99.62,10590.0
2018-04-30 14:35:00,99.57,99.73,99.56,99.58,8882.0,99.57,99.73,99.56,99.58,8882.0
2018-04-30 14:40:00,99.54,99.69,99.49,99.58,5803.0,99.54,99.69,99.49,99.58,5803.0
2018-04-30 14:45:00,99.6,99.62,99.49,99.61,10634.0,99.6,99.62,99.49,99.61,10634.0
2018-04-30 14:50:00,99.63,99.72,99.56,99.68,10073.0,99.63,99.72,99.56,99.68,10073.0
2018-04-30 14:55:00,99.68,99.75,99.59,99.59,6536.0,99.68,99.75,99.59,99.59,6536.0
2018-04-30 15:00:00,99.63,99.65,99.52,99.59,8044.0,99.63,99.65,99.52,99.59,8044.0
2018-04-30 15:05:00,99.59,99.76,99.54,99.72,5123.0,99.59,99.76,99.54,99.72,5123.0
2018-04-30 15:10:00,99.7,99.88,99.7,99.81,13604.0,99.7,99.88,99.7,99.81,13604.0
2018-04-30 15:15:00,99.81,99.9,99.69,99.74,9700.0,99.81,99.9,99.69,99.74,9700.0
2018-04-30 15:20:00,99.71,99.77,99.55,99.56,8000.0,99.71,99.77,99.55,99.56,8000.0
2018-04-30 15:25:00,99.57,99.76,99.57,99.71,8535.0,99.57,99.76,99.57,99.71,8535.0
2018-04-30 15:30:00,99.71,100.06,99.71,100.02,10177.0,99.71,100.06,99.71,100.02,10177.0
2018-04-30 15:35:00,99.99,100.09,99.91,100.06,10783.0,99.99,100.09,99.91,100.06,10783.0
2018-04-30 15:40:00,100.02,100.02,99.91,99.96,20669.0,100.02,100.02,99.91,99.96,20669.0
2018-04-30 15:45:00,99.93,100.09,99.93,100.03,16595.0,99.93,100.09,99.93,100.03,16595.0
2018-04-30 15:50:00,100.01,100.01,99.67,99.72,29927.0,100.01,100.01,99.67,99.72,29927.0
2018-04-30 15:55:00,99.71,99.93,99.69,99.72,83266.0,99.71,99.93,99.69,99.72,83266.0
2018-05-01 09:30:00,99.37,100.04,99.32,99.68,36904.0,99.37,100.04,99.32,99.68,36904.0
2018-05-01 09:35:00,99.66,100.02,99.43,99.7,27274.0,99.66,100.02,99.43,99.7,27274.0
2018-05-01 09:40:00,99.6,99.71,99.2,99.36,21840.0,99.6,99.71,99.2,99.36,21840.0
2018-05-01 09:45:00,99.2,99.6,99.17,99.45,13055.0,99.2,99.6,99.17,99.45,13055.0
2018-05-01 09:50:00,99.42,99.83,99.33,99.79,14115.0,99.42,99.83,99.33,99.79,14115.0
2018-05-01 09:55:00,99.9,100.28,99.9,100.27,18300.0,99.9,100.28,99.9,100.27,18300.0
2018-05-01 10:00:00,100.2,100.47,100.16,100.34,21983.0,100.2,100.47,100.16,100.34,21983.0
2018-05-01 10:05:00,100.32,100.64,100.27,100.54,22335.0,100.32,100.64,100.27,100.54,22335.0
2018-05-01 10:10:00,100.54,101.18,100.47,101.1,15319.0,100.54,101.18,100.47,101.1,15319.0
2018-05-01 10:15:00,101.19,101.45,101.12,101.39,28454.0,101.19,101.45,101.12,101.39,28454.0
2018-05-01 10:20:00,101.35,101.72,101.21,101.21,47026.0,101.35,101.72,101.21,101.21,47026.0
2018-05-01 10:25:00,101.2,101.24,101.05,101.18,9649.0,101.2,101.24,101.05,101.18,9649.0
2018-05-01 10:30:00,101.12,101.41,101.03,101.34,44082.0,101.12,101.41,101.03,101.34,44082.0
2018-05-01 10:35:00,101.36,101.38,101.19,101.33,13784.0,101.36,101.38,101.19,101.33,13784.0
2018-05-01 10:40:00,101.38,101.72,101.37,101.67,14142.0,101.38,101.72,101.37,101.67,14142.0
2018-05-01 10:45:00,101.64,101.97,101.64,101.87,40266.0,101.64,101.97,101.64,101.87,40266.0
2018-05-01 10:50:00,101.88,101.9,101.35,101.41,20743.0,101.88,101.9,101.35,101.41,20743.0
2018-05-01 10:55:00,101.4,101.48,101.29,101.29,10825.0,101.4,101.48,101.29,101.29,10825.0
2018-05-01 11:00:00,101.23,101.26,101.02,101.17,14332.0,101.23,101.26,101.02,101.17,14332.0
2018-05-01 11:05:00,101.11,101.36,101.11,101.3,9755.0,101.11,101.36,101.11,101.3,9755.0
2018-05-01 11:10:00,101.29,101.29,101.02,101.11,7337.0,101.29,101.29,101.02,101.11,7337.0
2018-05-01 11:15:00,101.14,101.51,101.05,101.26,12918.0,101.14,101.51,101.05,101.26,12918.0
2018-05-01 11:20:00,101.23,101.53,101.18,101.49,15953.0,101.23,101.53,101.18,101.49,15953.0
2018-05-01 11:25:00,101.48,101.49,101.22,101.47,7793.0,101.48,101.49,101.22,101.47,7793.0
2018-05-01 11:30:00,101.44,101.56,101.31,101.34,9860.0,101.44,101.56,101.31,101.34,9860.0
2018-05-01 11:35:00,101.39,101.4,101.24,101.38,7840.0,101.39,101.4,101.24,101.38,7840.0
2018-05-01 11:40:00,101.4,101.86,101.36,101.76,24421.0,101.4,101.86,101.36,101.76,24421.0
2018-05-01 11:45:00,101.73,101.89,101.64,101.86,18057.0,101.73,101.89,101.64,101.86,18057.0
2018-05-01 11:50:00,101.87,101.87,101.74,101.81,34800.0,101.87,101.87,101.74,101.81,34800.0
2018-05-01 11:55:00,101.8,102.0,101.8,102.0,15213.0,101.8,102.0,101.8,102.0,15213.0
2018-05-01 12:00:00,101.93,102.13,101.9,102.08,17058.0,101.93,102.13,101.9,102.08,17058.0
2018-05-01 12:05:00,102.07,102.38,102.07,102.37,16175.0,102.07,102.38,102.07,102.37,16175.0
2018-05-01 12:10:00,102.27,102.38,102.22,102.32,13298.0,102.27,102.38,102.22,102.32,13298.0
2018-05-01 12:15:00,102.27,102.31,102.15,102.23,6763.0,102.27,102.31,102.15,102.23,6763.0
2018-05-01 12:20:00,102.16,102.26,102.09,102.16,5768.0,102.16,102.26,102.09,102.16,5768.0
2018-05-01 12:25:00,102.18,102.33,102.04,102.33,10586.0,102.18,102.33,102.04,102.33,10586.0
2018-05-01 12:30:00,102.34,102.51,102.27,102.47,16017.0,102.34,102.51,102.27,102.47,16017.0
2018-05-01 12:35:00,102.48,102.61,102.39,102.61,24682.0,102.48,102.61,102.39,102.61,24682.0
2018-05-01 12:40:00,102.58,102.69,102.54,102.58,14680.0,102.58,102.69,102.54,102.58,14680.0
2018-05-01 12:45:00,102.59,102.77,102.53,102.7,24413.0,102.59,102.77,102.53,102.7,24413.0
2018-05-01 12:50:00,102.68,102.77,102.58,102.77,14378.0,102.68,102.77,102.58,102.77,14378.0
2018-05-01 12:55:00,102.79,102.79,102.62,102.77,9702.0,102.79,102.79,102.62,102.77,9702.0
2018-05-01 13:00:00,102.78,102.78,102.39,102.52,19800.0,102.78,102.78,102.39,102.52,19800.0
2018-05-01 13:05:00,102.53,102.61,102.25,102.27,15848.0,102.53,102.61,102.25,102.27,15848.0
2018-05-01 13:10:00,102.29,102.5,102.2,102.43,20353.0,102.29,102.5,102.2,102.43,20353.0
2018-05-01 13:15:00,102.4,102.48,102.25,102.29,65958.0,102.4,102.48,102.25,102.29,65958.0
2018-05-01 13:20:00,102.25,102.26,102.03,102.09,20736.0,102.25,102.26,102.03,102.09,20736.0
2018-05-01 13:25:00,102.06,102.15,101.97,102.0,29021.0,102.06,102.15,101.97,102.0,29021.0
2018-05-01 13:30:00,102.0,102.07,101.86,101.89,29524.0,102.0,102.07,101.86,101.89,29524.0
2018-05-01 13:35:00,101.92,102.15,101.92,102.05,9456.0,101.92,102.15,101.92,102.05,9456.0
2018-05-01 13:40:00,102.05,102.32,102.05,102.32,5354.0,102.05,102.32,102.05,102.32,5354.0
2018-05-01 13:45:00,102.3,102.57,102.3,102.57,8743.0,102.3,102.57,102.3,102.57,8743.0
2018-05-01 13:50:00,102.56,102.67,102.55,102.65,10334.0,102.56,102.67,102.55,102.65,10334.0
2018-05-01 13:55:00,102.62,102.71,102.58,102.61,24250.0,102.62,102.71,102.58,102.61,24250.0
2018-05-01 14:00:00,102.62,102.74,102.56,102.68,23726.0,102.62,102.74,102.56,102.68,23726.0
2018-05-01 14:05:00,102.64,102.72,102.59,102.66,21997.0,102.64,102.72,102.59,102.66,21997.0
2018-05-01 14:10:00,102.69,102.7,102.55,102.6,16167.0,102.69,102.7,102.55,102.6,16167.0
2018-05-01 14:15:00,102.57,102.68,102.52,102.68,19021.0,102.57,102.68,102.52,102.68,19021.0
2018-05-01 14:20:00,102.72,102.73,102.62,102.72,7925.0,102.72,102.73,102.62,102.72,7925.0
2018-05-01 14:25:00,102.72,102.73,102.65,102.71,9117.0,102.72,102.73,102.65,102.71,9117.0
2018-05-01 14:30:00,102.7,102.92,102.65,102.76,41397.0,102.7,102.92,102.65,102.76,41397.0
2018-05-01 14:35:00,102.77,102.84,102.77,102.79,10928.0,102.77,102.84,102.77,102.79,10928.0
2018-05-01 14:40:00,102.78,102.8,102.66,102.8,6833.0,102.78,102.8,102.66,102.8,6833.0
2018-05-01 14:45:00,102.83,102.93,102.78,102.83,16787.0,102.83,102.93,102.78,102.83,16787.0
2018-05-01 14:50:00,102.81,102.95,102.8,102.92,42897.0,102.81,102.95,102.8,102.92,42897.0
2018-05-01 14:55:00,102.93,103.17,102.88,103.17,25960.0,102.93,103.17,102.88,103.17,25960.0
2018-05-01 15:00:00,103.2,103.33,103.03,103.06,22536.0,103.2,103.33,103.03,103.06,22536.0
2018-05-01 15:05:00,103.06,103.37,103.05,103.37,125200.0,103.06,103.37,103.05,103.37,125200.0
2018-05-01 15:10:00,103.39,103.51,103.31,103.36,56035.0,103.39,103.51,103.31,103.36,56035.0
2018-05-01 15:15:00,103.32,103.35,103.11,103.12,25485.0,103.32,103.35,103.11,103.12,25485.0
2018-05-01 15:20:00,103.11,103.45,103.11,103.44,28924.0,103.11,103.45,103.11,103.44,28924.0
2018-05-01 15:25:00,103.44,103.55,103.27,103.52,30369.0,103.44,103.55,103.27,103.52,30369.0
2018-05-01 15:30:00,103.51,103.91,103.49,103.83,59909.0,103.51,103.91,103.49,103.83,59909.0
2018-05-01 15:35:00,103.85,103.9,103.5,103.51,67647.0,103.85,103.9,103.5,103.51,67647.0
2018-05-01 15:40:00,103.52,103.7,103.49,103.66,54622.0,103.52,103.7,103.49,103.66,54622.0
2018-05-01 15:45:00,103.66,103.88,103.66,103.87,63057.0,103.66,103.88,103.66,103.87,63057.0
2018-05-01 15:50:00,103.89,104.29,103.89,104.12,193379.0,103.89,104.29,103.89,104.12,193379.0
2018-05-01 15:55:00,104.12,104.37,104.01,104.3,191244.0,104.12,104.37,104.01,104.3,191244.0
2018-05-02 09:30:00,104.05,104.78,103.69,104.39,50899.0,104.05,104.78,103.69,104.39,50899.0
2018-05-02 09:35:00,104.4,104.82,103.88,104.14,31451.0,104.4,104.82,103.88,104.14,31451.0
2018-05-02 09:40:00,104.23,105.06,104.22,105.01,47234.0,104.23,105.06,104.22,105.01,47234.0
2018-05-02 09:45:00,104.98,105.54,104.98,105.4,45923.0,104.98,105.54,104.98,105.4,45923.0
2018-05-02 09:50:00,105.35,106.29,105.27,105.57,50097.0,105.35,106.29,105.27,105.57,50097.0
2018-05-02 09:55:00,105.59,105.74,105.01,105.03,60503.0,105.59,105.74,105.01,105.03,60503.0
2018-05-02 10:00:00,105.14,105.37,105.02,105.17,19430.0,105.14,105.37,105.02,105.17,19430.0
2018-05-02 10:05:00,105.1,105.57,105.09,105.48,21901.0,105.1,105.57,105.09,105.48,21901.0
2018-05-02 10:10:00,105.54,106.05,105.4,105.95,33624.0,105.54,106.05,105.4,105.95,33624.0
2018-05-02 10:15:00,105.96,106.09,105.9,105.97,68496.0,105.96,106.09,105.9,105.97,68496.0
2018-05-02 10:20:00,105.99,106.04,105.61,105.61,54609.0,105.99,106.04,105.61,105.61,54609.0
2018-05-02 10:25:00,105.65,105.65,104.94,105.02,26399.0,105.65,105.65,104.94,105.02,26399.0
2018-05-02 10:30:00,104.99,105.41,104.95,105.4,11958.0,104.99,105.41,104.95,105.4,11958.0
2018-05-02 10:35:00,105.44,105.44,105.09,105.24,8740.0,105.44,105.44,105.09,105.24,8740.0
2018-05-02 10:40:00,105.2,105.25,104.64,104.89,30254.0,105.2,105.25,104.64,104.89,30254.0
2018-05-02 10:45:00,104.87,105.21,104.83,105.19,21381.0,104.87,105.21,104.83,105.19,21381.0
2018-05-02 10:50:00,105.13,105.42,104.96,105.36,15940.0,105.13,105.42,104.96,105.36,15940.0
2018-05-02 10:55:00,105.32,105.51,105.12,105.16,17214.0,105.32,105.51,105.12,105.16,17214.0
2018-05-02 11:00:00,105.17,105.19,104.6,104.84,22480.0,105.17,105.19,104.6,104.84,22480.0
2018-05-02 11:05:00,104.86,105.11,104.86,104.94,20202.0,104.86,105.11,104.86,104.94,20202.0
2018-05-02 11:10:00,104.96,105.07,104.91,105.01,31916.0,104.96,105.07,104.91,105.01,31916.0
2018-05-02 11:15:00,104.97,105.07,104.9,105.02,18591.0,104.97,105.07,104.9,105.02,18591.0
2018-05-02 11:20:00,105.01,105.04,104.91,104.98,13290.0,105.01,105.04,104.91,104.98,13290.0
2018-05-02 11:25:00,104.99,105.01,104.75,104.86,12766.0,104.99,105.01,104.75,104.86,12766.0
2018-05-02 11:30:00,104.86,104.94,104.62,104.69,7128.0,104.86,104.94,104.62,104.69,7128.0
2018-05-02 11:35:00,104.66,104.79,104.64,104.69,54196.0,104.66,104.79,104.64,104.69,54196.0
2018-05-02 11:40:00,104.63,104.79,104.2,104.26,14309.0,104.63,104.79,104.2,104.26,14309.0
2018-05-02 11:45:00,104.23,104.29,103.85,104.0,33194.0,104.23,104.29,103.85,104.0,33194.0
2018-05-02 11:50:00,104.0,104.39,103.99,104.36,21079.0,104.0,104.39,103.99,104.36,21079.0
2018-05-02 11:55:00,104.3,104.55,104.28,104.48,21000.0,104.3,104.55,104.28,104.48,21000.0
2018-05-02 12:00:00,104.45,104.48,104.32,104.48,10991.0,104.45,104.48,104.32,104.48,10991.0
2018-05-02 12:05:00,104.48,104.76,104.43,104.76,22907.0,104.48,104.76,104.43,104.76,22907.0
2018-05-02 12:10:00,104.74,104.91,104.69,104.89,13200.0,104.74,104.91,104.69,104.89,13200.0
2018-05-02 12:15:00,104.91,104.96,104.84,104.89,14784.0,104.91,104.96,104.84,104.89,14784.0
2018-05-02 12:20:00,104.88,104.95,104.82,104.89,8886.0,104.88,104.95,104.82,104.89,8886.0
2018-05-02 12:25:00,104.88,105.21,104.82,105.2,9204.0,104.88,105.21,104.82,105.2,9204.0
2018-05-02 12:30:00,105.19,105.21,105.01,105.13,15194.0,105.19,105.21,105.01,105.13,15194.0
2018-05-02 12:35:00,105.12,105.18,105.08,105.11,19999.0,105.12,105.18,105.08,105.11,19999.0
2018-05-02 12:40:00,105.07,105.23,105.01,105.19,23907.0,105.07,105.23,105.01,105.19,23907.0
2018-05-02 12:45:00,105.15,105.16,104.96,104.96,27162.0,105.15,105.16,104.96,104.96,27162.0
2018-05-02 12:50:00,104.94,105.17,104.9,105.14,27255.0,104.94,105.17,104.9,105.14,27255.0
2018-05-02 12:55:00,105.14,105.41,105.08,105.32,8076.0,105.14,105.41,105.08,105.32,8076.0
2018-05-02 13:00:00,105.31,105.5,105.3,105.42,9593.0,105.31,105.5,105.3,105.42,9593.0
2018-05-02 13:05:00,105.42,105.46,105.36,105.4,5415.0,105.42,105.46,105.36,105.4,5415.0
2018-05-02 13:10:00,105.41,105.65,105.41,105.64,11307.0,105.41,105.65,105.41,105.64,11307.0
2018-05-02 13:15:00,105.62,105.65,105.42,105.51,11545.0,105.62,105.65,105.42,105.51,11545.0
2018-05-02 13:20:00,105.53,105.58,105.43,105.43,8360.0,105.53,105.58,105.43,105.43,8360.0
2018-05-02 13:25:00,105.43,105.61,105.36,105.52,26604.0,105.43,105.61,105.36,105.52,26604.0
2018-05-02 13:30:00,105.52,105.52,105.27,105.34,12376.0,105.52,105.52,105.27,105.34,12376.0
2018-05-02 13:35:00,105.27,105.43,105.24,105.32,8940.0,105.27,105.43,105.24,105.32,8940.0
2018-05-02 13:40:00,105.31,105.47,105.31,105.41,10986.0,105.31,105.47,105.31,105.41,10986.0
2018-05-02 13:45:00,105.44,105.51,105.31,105.51,19287.0,105.44,105.51,105.31,105.51,19287.0
2018-05-02 13:50:00,105.51,105.63,105.4,105.6,15328.0,105.51,105.63,105.4,105.6,15328.0
2018-05-02 13:55:00,105.61,105.84,105.58,105.84,16049.0,105.61,105.84,105.58,105.84,16049.0
2018-05-02 14:00:00,105.84,105.99,105.62,105.86,30145.0,105.84,105.99,105.62,105.86,30145.0
2018-05-02 14:05:00,105.82,106.04,105.71,105.97,44880.0,105.82,106.04,105.71,105.97,44880.0
2018-05-02 14:10:00,105.96,105.98,105.71,105.78,21024.0,105.96,105.98,105.71,105.78,21024.0
2018-05-02 14:15:00,105.78,105.99,105.7,105.85,24141.0,105.78,105.99,105.7,105.85,24141.0
2018-05-02 14:20:00,105.86,106.08,105.86,106.0,30641.0,105.86,106.08,105.86,106.0,30641.0
2018-05-02 14:25:00,106.01,106.24,105.98,106.08,28689.0,106.01,106.24,105.98,106.08,28689.0
2018-05-02 14:30:00,106.04,106.42,106.04,106.23,57930.0,106.04,106.42,106.04,106.23,57930.0
2018-05-02 14:35:00,106.22,106.22,105.87,105.87,22491.0,106.22,106.22,105.87,105.87,22491.0
2018-05-02 14:40:00,105.85,105.89,105.61,105.74,23608.0,105.85,105.89,105.61,105.74,23608.0
2018-05-02 14:45:00,105.71,105.86,105.7,105.82,9969.0,105.71,105.86,105.7,105.82,9969.0
2018-05-02 14:50:00,105.85,105.85,105.33,105.33,24730.0,105.85,105.85,105.33,105.33,24730.0
2018-05-02 14:55:00,105.34,105.48,105.22,105.32,18239.0,105.34,105.48,105.22,105.32,18239.0
2018-05-02 15:00:00,105.35,105.41,105.26,105.41,10706.0,105.35,105.41,105.26,105.41,10706.0
2018-05-02 15:05:00,105.39,105.63,105.39,105.6,10872.0,105.39,105.63,105.39,105.6,10872.0
2018-05-02 15:10:00,105.58,105.64,105.55,105.63,19993.0,105.58,105.64,105.55,105.63,19993.0
2018-05-02 15:15:00,105.61,105.61,105.36,105.37,49835.0,105.61,105.61,105.36,105.37,49835.0
2018-05-02 15:20:00,105.36,105.37,104.79,104.82,27942.0,105.36,105.37,104.79,104.82,27942.0
2018-05-02 15:25:00,104.83,105.26,104.81,105.1,25780.0,104.83,105.26,104.81,105.1,25780.0
2018-05-02 15:30:00,105.09,105.12,104.91,105.06,18761.0,105.09,105.12,104.91,105.06,18761.0
2018-05-02 15:35:00,105.06,105.06,104.87,104.98,41514.0,105.06,105.06,104.87,104.98,41514.0
2018-05-02 15:40:00,104.99,105.18,104.92,105.05,31686.0,104.99,105.18,104.92,105.05,31686.0
2018-05-02 15:45:00,105.03,105.06,104.97,105.0,56082.0,105.03,105.06,104.97,105.0,56082.0
2018-05-02 15:50:00,104.96,104.96,104.61,104.82,76305.0,104.96,104.96,104.61,104.82,76305.0
2018-05-02 15:55:00,104.79,104.96,104.76,104.88,104277.0,104.79,104.96,104.76,104.88,104277.0
2018-05-03 09:30:00,104.25,104.88,103.85,104.63,57624.0,104.25,104.88,103.85,104.63,57624.0
2018-05-03 09:35:00,104.44,104.44,103.65,103.65,37663.0,104.44,104.44,103.65,103.65,37663.0
2018-05-03 09:40:00,103.73,104.13,103.42,104.12,27102.0,103.73,104.13,103.42,104.12,27102.0
2018-05-03 09:45:00,104.09,104.29,103.87,104.01,21001.0,104.09,104.29,103.87,104.01,21001.0
2018-05-03 09:50:00,104.07,104.39,103.93,104.37,43568.0,104.07,104.39,103.93,104.37,43568.0
2018-05-03 09:55:00,104.36,104.83,104.35,104.56,9600.0,104.36,104.83,104.35,104.56,9600.0
2018-05-03 10:00:00,104.54,104.85,104.39,104.79,16270.0,104.54,104.85,104.39,104.79,16270.0
2018-05-03 10:05:00,104.82,104.97,104.41,104.62,36141.0,104.82,104.97,104.41,104.62,36141.0
2018-05-03 10:10:00,104.59,104.65,104.35,104.38,16932.0,104.59,104.65,104.35,104.38,16932.0
2018-05-03 10:15:00,104.34,104.55,104.33,104.44,17002.0,104.34,104.55,104.33,104.44,17002.0
2018-05-03 10:20:00,104.49,104.67,104.05,104.21,46926.0,104.49,104.67,104.05,104.21,46926.0
2018-05-03 10:25:00,104.24,104.79,104.22,104.69,25084.0,104.24,104.79,104.22,104.69,25084.0
2018-05-03 10:30:00,104.73,105.03,104.61,104.78,14766.0,104.73,105.03,104.61,104.78,14766.0
2018-05-03 10:35:00,104.71,104.77,103.84,104.0,30981.0,104.71,104.77,103.84,104.0,30981.0
2018-05-03 10:40:00,104.01,104.13,103.73,104.05,18427.0,104.01,104.13,103.73,104.05,18427.0
2018-05-03 10:45:00,104.08,104.26,104.06,104.09,15568.0,104.08,104.26,104.06,104.09,15568.0
2018-05-03 10:50:00,104.08,104.08,103.57,103.64,32405.0,104.08,104.08,103.57,103.64,32405.0
2018-05-03 10:55:00,103.58,103.59,102.94,103.26,42141.0,103.58,103.59,102.94,103.26,42141.0
2018-05-03 11:00:00,103.25,103.44,103.1,103.13,26895.0,103.25,103.44,103.1,103.13,26895.0
2018-05-03 11:05:00,103.13,103.7,103.13,103.68,20104.0,103.13,103.7,103.13,103.68,20104.0
2018-05-03 11:10:00,103.71,103.76,103.44,103.46,25730.0,103.71,103.76,103.44,103.46,25730.0
2018-05-03 11:15:00,103.47,103.7,103.42,103.45,15995.0,103.47,103.7,103.42,103.45,15995.0
2018-05-03 11:20:00,103.42,103.52,103.27,103.48,20340.0,103.42,103.52,103.27,103.48,20340.0
2018-05-03 11:25:00,103.47,103.6,103.13,103.16,15647.0,103.47,103.6,103.13,103.16,15647.0
2018-05-03 11:30:00,103.18,103.35,103.06,103.25,24962.0,103.18,103.35,103.06,103.25,24962.0
2018-05-03 11:35:00,103.27,103.3,102.99,103.17,18883.0,103.27,103.3,102.99,103.17,18883.0
2018-05-03 11:40:00,103.22,103.24,102.98,103.03,16232.0,103.22,103.24,102.98,103.03,16232.0
2018-05-03 11:45:00,103.03,103.43,103.02,103.38,11500.0,103.03,103.43,103.02,103.38,11500.0
2018-05-03 11:50:00,103.48,103.63,103.31,103.63,14004.0,103.48,103.63,103.31,103.63,14004.0
2018-05-03 11:55:00,103.65,103.65,103.33,103.4,22326.0,103.65,103.65,103.33,103.4,22326.0
2018-05-03 12:00:00,103.4,103.54,103.34,103.38,22185.0,103.4,103.54,103.34,103.38,22185.0
2018-05-03 12:05:00,103.36,103.63,103.35,103.52,18587.0,103.36,103.63,103.35,103.52,18587.0
2018-05-03 12:10:00,103.55,103.73,103.49,103.72,33645.0,103.55,103.73,103.49,103.72,33645.0
2018-05-03 12:15:00,103.71,103.71,103.4,103.55,17901.0,103.71,103.71,103.4,103.55,17901.0
2018-05-03 12:20:00,103.58,103.6,103.25,103.26,15086.0,103.58,103.6,103.25,103.26,15086.0
2018-05-03 12:25:00,103.22,103.34,103.14,103.14,17366.0,103.22,103.34,103.14,103.14,17366.0
2018-05-03 12:30:00,103.12,103.52,103.12,103.52,15835.0,103.12,103.52,103.12,103.52,15835.0
2018-05-03 12:35:00,103.49,103.83,103.46,103.83,11505.0,103.49,103.83,103.46,103.83,11505.0
2018-05-03 12:40:00,103.86,104.15,103.71,104.0,23531.0,103.86,104.15,103.71,104.0,23531.0
2018-05-03 12:45:00,104.01,104.13,103.94,103.94,21711.0,104.01,104.13,103.94,103.94,21711.0
2018-05-03 12:50:00,103.96,104.17,103.78,104.09,29372.0,103.96,104.17,103.78,104.09,29372.0
2018-05-03 12:55:00,104.11,104.12,103.87,103.95,31173.0,104.11,104.12,103.87,103.95,31173.0
2018-05-03 13:00:00,103.94,104.0,103.69,103.72,26767.0,103.94,104.0,103.69,103.72,26767.0
2018-05-03 13:05:00,103.7,105.69,103.68,105.69,191611.0,103.7,105.69,103.68,105.69,191611.0
2018-05-03 13:10:00,105.65,107.38,104.21,104.21,400391.0,105.65,107.38,104.21,104.21,400391.0
2018-05-03 13:15:00,104.28,105.25,104.14,104.77,80234.0,104.28,105.25,104.14,104.77,80234.0
2018-05-03 13:20:00,104.84,104.85,102.65,103.16,140980.0,104.84,104.85,102.65,103.16,140980.0
2018-05-03 13:25:00,103.21,103.43,102.51,102.56,66502.0,103.21,103.43,102.51,102.56,66502.0
2018-05-03 13:30:00,102.55,102.55,101.09,102.13,162912.0,102.55,102.55,101.09,102.13,162912.0
2018-05-03 13:35:00,102.08,102.76,100.59,100.78,67928.0,102.08,102.76,100.59,100.78,67928.0
2018-05-03 13:40:00,100.78,101.06,99.73,100.62,124062.0,100.78,101.06,99.73,100.62,124062.0
2018-05-03 13:45:00,100.64,102.05,100.33,101.71,98233.0,100.64,102.05,100.33,101.71,98233.0
2018-05-03 13:50:00,101.35,101.92,100.6,101.25,72795.0,101.35,101.92,100.6,101.25,72795.0
2018-05-03 13:55:00,101.2,101.36,100.82,100.85,41238.0,101.2,101.36,100.82,100.85,41238.0
2018-05-03 14:00:00,100.88,101.01,99.27,99.7,120104.0,100.88,101.01,99.27,99.7,120104.0
2018-05-03 14:05:00,99.76,100.95,99.63,100.24,169062.0,99.76,100.95,99.63,100.24,169062.0
2018-05-03 14:10:00,100.27,100.27,99.51,99.59,62375.0,100.27,100.27,99.51,99.59,62375.0
2018-05-03 14:15:00,99.61,99.66,98.87,99.52,118769.0,99.61,99.66,98.87,99.52,118769.0
2018-05-03 14:20:00,99.49,99.56,99.35,99.36,90285.0,99.49,99.56,99.35,99.36,90285.0
2018-05-03 14:25:00,99.38,99.91,99.04,99.86,79574.0,99.38,99.91,99.04,99.86,79574.0
2018-05-03 14:30:00,99.86,105.75,99.83,105.2,683595.0,99.86,105.75,99.83,105.2,683595.0
2018-05-03 14:35:00,105.0,110.82,104.04,108.88,1060356.0,105.0,110.82,104.04,108.88,1060356.0
2018-05-03 14:40:00,108.68,108.87,106.43,107.69,277249.0,108.68,108.87,106.43,107.69,277249.0
2018-05-03 14:45:00,107.79,107.89,105.25,106.31,120727.0,107.79,107.89,105.25,106.31,120727.0
2018-05-03 14:50:00,106.37,108.85,106.16,108.53,191631.0,106.37,108.85,106.16,108.53,191631.0
2018-05-03 14:55:00,108.83,108.9,107.27,107.98,112334.0,108.83,108.9,107.27,107.98,112334.0
2018-05-03 15:00:00,107.97,110.0,106.57,108.89,386106.0,107.97,110.0,106.57,108.89,386106.0
2018-05-03 15:05:00,108.89,108.89,106.27,106.45,388921.0,108.89,108.89,106.27,106.45,388921.0
2018-05-03 15:10:00,106.47,107.25,105.54,106.46,228509.0,106.47,107.25,105.54,106.46,228509.0
2018-05-03 15:15:00,106.53,106.54,105.0,105.74,131860.0,106.53,106.54,105.0,105.74,131860.0
2018-05-03 15:20:00,105.77,106.2,105.54,106.0,94641.0,105.77,106.2,105.54,106.0,94641.0
2018-05-03 15:25:00,105.93,106.59,105.73,106.56,138867.0,105.93,106.59,105.73,106.56,138867.0
2018-05-03 15:30:00,106.57,107.71,105.04,106.45,332296.0,106.57,107.71,105.04,106.45,332296.0
2018-05-03 15:35:00,106.58,106.58,105.44,105.44,86935.0,106.58,106.58,105.44,105.44,86935.0
2018-05-03 15:40:00,105.38,105.64,104.76,105.15,98327.0,105.38,105.64,104.76,105.15,98327.0
2018-05-03 15:45:00,105.15,105.7,105.12,105.16,84796.0,105.15,105.7,105.12,105.16,84796.0
2018-05-03 15:50:00,105.11,105.32,104.73,104.82,139107.0,105.11,105.32,104.73,104.82,139107.0
2018-05-03 15:55:00,104.82,105.26,104.49,105.1,230591.0,104.82,105.26,104.49,105.1,230591.0
2018-05-04 09:30:00,104.04,105.24,104.04,104.6,126789.0,104.04,105.24,104.04,104.6,126789.0
2018-05-04 09:35:00,104.55,105.86,104.45,105.12,27274.0,104.55,105.86,104.45,105.12,27274.0
2018-05-04 09:40:00,105.08,105.89,105.08,105.77,16141.0,105.08,105.89,105.08,105.77,16141.0
2018-05-04 09:45:00,105.78,106.08,105.65,105.65,41768.0,105.78,106.08,105.65,105.65,41768.0
2018-05-04 09:50:00,105.6,106.08,105.43,105.91,27529.0,105.6,106.08,105.43,105.91,27529.0
2018-05-04 09:55:00,105.97,106.24,105.73,106.16,22309.0,105.97,106.24,105.73,106.16,22309.0
2018-05-04 10:00:00,106.16,106.2,105.72,106.11,24318.0,106.16,106.2,105.72,106.11,24318.0
2018-05-04 10:05:00,106.15,106.93,106.1,106.87,25121.0,106.15,106.93,106.1,106.87,25121.0
2018-05-04 10:10:00,106.87,107.35,106.87,107.06,36497.0,106.87,107.35,106.87,107.06,36497.0
2018-05-04 10:15:00,107.13,107.7,107.09,107.15,56167.0,107.13,107.7,107.09,107.15,56167.0
2018-05-04 10:20:00,107.07,107.37,106.97,107.31,25619.0,107.07,107.37,106.97,107.31,25619.0
2018-05-04 10:25:00,107.27,107.89,107.21,107.62,17223.0,107.27,107.89,107.21,107.62,17223.0
2018-05-04 10:30:00,107.6,107.93,107.52,107.72,30517.0,107.6,107.93,107.52,107.72,30517.0
2018-05-04 10:35:00,107.73,108.09,107.67,108.09,49410.0,107.73,108.09,107.67,108.09,49410.0
2018-05-04 10:40:00,108.12,108.8,108.06,108.8,32065.0,108.12,108.8,108.06,108.8,32065.0
2018-05-04 10:45:00,108.8,109.16,108.56,108.98,37400.0,108.8,109.16,108.56,108.98,37400.0
2018-05-04 10:50:00,108.97,109.5,108.86,109.43,50029.0,108.97,109.5,108.86,109.43,50029.0
2018-05-04 10:55:00,109.54,109.7,109.06,109.06,30221.0,109.54,109.7,109.06,109.06,30221.0
2018-05-04 11:00:00,109.15,109.88,109.12,109.75,33262.0,109.15,109.88,109.12,109.75,33262.0
2018-05-04 11:05:00,109.73,109.77,109.28,109.53,29585.0,109.73,109.77,109.28,109.53,29585.0
2018-05-04 11:10:00,109.52,110.0,109.46,109.73,67786.0,109.52,110.0,109.46,109.73,67786.0
2018-05-04 11:15:00,109.7,109.7,109.1,109.1,21929.0,109.7,109.7,109.1,109.1,21929.0
2018-05-04 11:20:00,109.14,109.21,108.75,108.97,41687.0,109.14,109.21,108.75,108.97,41687.0
2018-05-04 11:25:00,109.02,109.09,108.82,109.03,23682.0,109.02,109.09,108.82,109.03,23682.0
2018-05-04 11:30:00,109.03,109.08,108.88,109.01,17487.0,109.03,109.08,108.88,109.01,17487.0
2018-05-04 11:35:00,108.95,109.0,108.8,108.82,11250.0,108.95,109.0,108.8,108.82,11250.0
2018-05-04 11:40:00,108.79,108.79,108.53,108.57,8249.0,108.79,108.79,108.53,108.57,8249.0
2018-05-04 11:45:00,108.61,108.73,108.52,108.53,7782.0,108.61,108.73,108.52,108.53,7782.0
2018-05-04 11:50:00,108.54,108.8,108.54,108.64,14153.0,108.54,108.8,108.54,108.64,14153.0
2018-05-04 11:55:00,108.63,108.79,108.56,108.77,12215.0,108.63,108.79,108.56,108.77,12215.0
2018-05-04 12:00:00,108.77,108.78,108.31,108.33,13555.0,108.77,108.78,108.31,108.33,13555.0
2018-05-04 12:05:00,108.34,108.43,108.14,108.32,15934.0,108.34,108.43,108.14,108.32,15934.0
2018-05-04 12:10:00,108.32,108.32,108.17,108.27,23015.0,108.32,108.32,108.17,108.27,23015.0
2018-05-04 12:15:00,108.25,108.7,108.23,108.66,39175.0,108.25,108.7,108.23,108.66,39175.0
2018-05-04 12:20:00,108.67,108.87,108.63,108.83,23920.0,108.67,108.87,108.63,108.83,23920.0
2018-05-04 12:25:00,108.88,108.99,108.69,108.69,28682.0,108.88,108.99,108.69,108.69,28682.0
2018-05-04 12:30:00,108.7,108.8,108.64,108.74,5378.0,108.7,108.8,108.64,108.74,5378.0
2018-05-04 12:35:00,108.69,109.02,108.69,109.01,10362.0,108.69,109.02,108.69,109.01,10362.0
2018-05-04 12:40:00,109.07,109.07,108.95,108.95,7402.0,109.07,109.07,108.95,108.95,7402.0
2018-05-04 12:45:00,108.97,109.08,108.81,108.88,15000.0,108.97,109.08,108.81,108.88,15000.0
2018-05-04 12:50:00,108.91,109.06,108.75,108.78,12886.0,108.91,109.06,108.75,108.78,12886.0
2018-05-04 12:55:00,108.77,108.79,108.49,108.49,15175.0,108.77,108.79,108.49,108.49,15175.0
2018-05-04 13:00:00,108.5,108.72,108.49,108.51,21692.0,108.5,108.72,108.49,108.51,21692.0
2018-05-04 13:05:00,108.51,108.59,108.33,108.5,8778.0,108.51,108.59,108.33,108.5,8778.0
2018-05-04 13:10:00,108.48,108.52,108.39,108.42,10650.0,108.48,108.52,108.39,108.42,10650.0
2018-05-04 13:15:00,108.43,108.5,108.21,108.28,10911.0,108.43,108.5,108.21,108.28,10911.0
2018-05-04 13:20:00,108.3,108.47,108.29,108.47,11984.0,108.3,108.47,108.29,108.47,11984.0
2018-05-04 13:25:00,108.41,108.43,108.29,108.37,5550.0,108.41,108.43,108.29,108.37,5550.0
2018-05-04 13:30:00,108.32,108.4,108.24,108.33,5500.0,108.32,108.4,108.24,108.33,5500.0
2018-05-04 13:35:00,108.37,108.39,108.28,108.35,26862.0,108.37,108.39,108.28,108.35,26862.0
2018-05-04 13:40:00,108.37,108.4,108.3,108.33,14819.0,108.37,108.4,108.3,108.33,14819.0
2018-05-04 13:45:00,108.4,108.43,108.35,108.38,10425.0,108.4,108.43,108.35,108.38,10425.0
2018-05-04 13:50:00,108.35,108.65,108.33,108.5,33820.0,108.35,108.65,108.33,108.5,33820.0
2018-05-04 13:55:00,108.56,108.82,108.53,108.81,16200.0,108.56,108.82,108.53,108.81,16200.0
2018-05-04 14:00:00,108.79,108.79,108.57,108.76,19194.0,108.79,108.79,108.57,108.76,19194.0
2018-05-04 14:05:00,108.72,109.07,108.72,109.07,16548.0,108.72,109.07,108.72,109.07,16548.0
2018-05-04 14:10:00,109.03,109.04,108.76,108.78,15400.0,109.03,109.04,108.76,108.78,15400.0
2018-05-04 14:15:00,108.77,108.81,108.63,108.75,13550.0,108.77,108.81,108.63,108.75,13550.0
2018-05-04 14:20:00,108.73,109.01,108.73,108.98,17987.0,108.73,109.01,108.73,108.98,17987.0
2018-05-04 14:25:00,109.01,109.19,108.99,109.19,9700.0,109.01,109.19,108.99,109.19,9700.0
2018-05-04 14:30:00,109.19,109.24,109.1,109.16,8842.0,109.19,109.24,109.1,109.16,8842.0
2018-05-04 14:35:00,109.14,109.14,108.85,109.05,19380.0,109.14,109.14,108.85,109.05,19380.0
2018-05-04 14:40:00,109.05,109.13,109.01,109.04,11848.0,109.05,109.13,109.01,109.04,11848.0
2018-05-04 14:45:00,109.04,109.05,108.92,108.92,9350.0,109.04,109.05,108.92,108.92,9350.0
2018-05-04 14:50:00,108.95,109.05,108.89,108.93,20428.0,108.95,109.05,108.89,108.93,20428.0
2018-05-04 14:55:00,108.96,108.99,108.77,108.81,11510.0,108.96,108.99,108.77,108.81,11510.0
2018-05-04 15:00:00,108.84,109.02,108.84,108.93,20350.0,108.84,109.02,108.84,108.93,20350.0
2018-05-04 15:05:00,108.94,108.96,108.72,108.82,19293.0,108.94,108.96,108.72,108.82,19293.0
2018-05-04 15:10:00,108.8,109.0,108.73,109.0,18544.0,108.8,109.0,108.73,109.0,18544.0
2018-05-04 15:15:00,109.0,109.0,108.78,108.95,16160.0,109.0,109.0,108.78,108.95,16160.0
2018-05-04 15:20:00,108.94,109.03,108.86,108.86,28592.0,108.94,109.03,108.86,108.86,28592.0
2018-05-04 15:25:00,108.88,108.92,108.75,108.78,29876.0,108.88,108.92,108.75,108.78,29876.0
2018-05-04 15:30:00,108.8,108.86,108.65,108.72,22067.0,108.8,108.86,108.65,108.72,22067.0
2018-05-04 15:35:00,108.71,108.81,108.7,108.73,14732.0,108.71,108.81,108.7,108.73,14732.0
2018-05-04 15:40:00,108.73,108.82,108.71,108.79,22407.0,108.73,108.82,108.71,108.79,22407.0
2018-05-04 15:45:00,108.79,108.81,108.68,108.72,38605.0,108.79,108.81,108.68,108.72,38605.0
2018-05-04 15:50:00,108.7,108.72,108.5,108.5,41785.0,108.7,108.72,108.5,108.5,41785.0
2018-05-04 15:55:00,108.5,108.8,108.47,108.76,88697.0,108.5,108.8,108.47,108.76,88697.0
2018-05-07 09:30:00,110.28,110.84,110.02,110.5,73857.0,110.28,110.84,110.02,110.5,73857.0
2018-05-07 09:35:00,110.5,110.54,109.49,109.49,36905.0,110.5,110.54,109.49,109.49,36905.0
2018-05-07 09:40:00,109.5,110.15,109.5,109.89,31429.0,109.5,110.15,109.5,109.89,31429.0
2018-05-07 09:45:00,109.88,110.31,109.48,109.55,35031.0,109.88,110.31,109.48,109.55,35031.0
2018-05-07 09:50:00,109.57,110.1,109.5,109.58,22736.0,109.57,110.1,109.5,109.58,22736.0
2018-05-07 09:55:00,109.57,109.76,109.44,109.45,15669.0,109.57,109.76,109.44,109.45,15669.0
2018-05-07 10:00:00,109.45,109.51,108.9,108.98,21550.0,109.45,109.51,108.9,108.98,21550.0
2018-05-07 10:05:00,108.96,108.98,108.75,108.83,25277.0,108.96,108.98,108.75,108.83,25277.0
2018-05-07 10:10:00,108.8,108.84,108.19,108.24,35364.0,108.8,108.84,108.19,108.24,35364.0
2018-05-07 10:15:00,108.23,108.65,108.2,108.37,36434.0,108.23,108.65,108.2,108.37,36434.0
2018-05-07 10:20:00,108.35,108.5,108.01,108.09,29089.0,108.35,108.5,108.01,108.09,29089.0
2018-05-07 10:25:00,108.12,108.26,107.97,108.24,22009.0,108.12,108.26,107.97,108.24,22009.0
2018-05-07 10:30:00,108.26,108.57,108.16,108.32,20896.0,108.26,108.57,108.16,108.32,20896.0
2018-05-07 10:35:00,108.36,108.36,107.85,107.87,11930.0,108.36,108.36,107.85,107.87,11930.0
2018-05-07 10:40:00,107.9,108.3,107.84,108.15,25120.0,107.9,108.3,107.84,108.15,25120.0
2018-05-07 10:45:00,108.12,108.18,107.86,107.86,16183.0,108.12,108.18,107.86,107.86,16183.0
2018-05-07 10:50:00,107.85,108.13,107.79,108.13,10167.0,107.85,108.13,107.79,108.13,10167.0
2018-05-07 10:55:00,108.11,108.42,108.03,108.42,16842.0,108.11,108.42,108.03,108.42,16842.0
2018-05-07 11:00:00,108.44,108.8,108.37,108.8,21554.0,108.44,108.8,108.37,108.8,21554.0
2018-05-07 11:05:00,108.81,108.81,108.29,108.76,13619.0,108.81,108.81,108.29,108.76,13619.0
2018-05-07 11:10:00,108.73,108.78,108.37,108.48,14367.0,108.73,108.78,108.37,108.48,14367.0
2018-05-07 11:15:00,108.51,108.58,108.33,108.48,15594.0,108.51,108.58,108.33,108.48,15594.0
2018-05-07 11:20:00,108.49,108.82,108.49,108.79,17764.0,108.49,108.82,108.49,108.79,17764.0
2018-05-07 11:25:00,108.78,108.85,108.66,108.76,16621.0,108.78,108.85,108.66,108.76,16621.0
2018-05-07 11:30:00,108.74,108.81,108.61,108.76,16203.0,108.74,108.81,108.61,108.76,16203.0
2018-05-07 11:35:00,108.72,109.1,108.72,109.09,12454.0,108.72,109.1,108.72,109.09,12454.0
2018-05-07 11:40:00,109.09,109.09,108.62,108.62,10077.0,109.09,109.09,108.62,108.62,10077.0
2018-05-07 11:45:00,108.63,108.83,108.58,108.83,7250.0,108.63,108.83,108.58,108.83,7250.0
2018-05-07 11:50:00,108.83,109.12,108.81,109.07,8650.0,108.83,109.12,108.81,109.07,8650.0
2018-05-07 11:55:00,109.05,109.33,109.04,109.28,16890.0,109.05,109.33,109.04,109.28,16890.0
2018-05-07 12:00:00,109.28,109.34,109.05,109.17,14732.0,109.28,109.34,109.05,109.17,14732.0
2018-05-07 12:05:00,109.2,109.31,109.18,109.22,11342.0,109.2,109.31,109.18,109.22,11342.0
2018-05-07 12:10:00,109.18,109.39,109.15,109.23,14350.0,109.18,109.39,109.15,109.23,14350.0
2018-05-07 12:15:00,109.2,109.22,109.11,109.22,7460.0,109.2,109.22,109.11,109.22,7460.0
2018-05-07 12:20:00,109.24,109.32,109.06,109.12,15200.0,109.24,109.32,109.06,109.12,15200.0
2018-05-07 12:25:00,109.15,109.28,109.13,109.19,12588.0,109.15,109.28,109.13,109.19,12588.0
2018-05-07 12:30:00,109.22,109.3,109.1,109.26,9658.0,109.22,109.3,109.1,109.26,9658.0
2018-05-07 12:35:00,109.25,109.38,109.19,109.35,10855.0,109.25,109.38,109.19,109.35,10855.0
2018-05-07 12:40:00,109.37,109.38,109.22,109.32,12290.0,109.37,109.38,109.22,109.32,12290.0
2018-05-07 12:45:00,109.4,109.44,109.18,109.34,8599.0,109.4,109.44,109.18,109.34,8599.0
2018-05-07 12:50:00,109.33,109.44,109.28,109.44,8502.0,109.33,109.44,109.28,109.44,8502.0
2018-05-07 12:55:00,109.4,109.4,109.2,109.26,13901.0,109.4,109.4,109.2,109.26,13901.0
2018-05-07 13:00:00,109.27,109.34,109.21,109.29,11668.0,109.27,109.34,109.21,109.29,11668.0
2018-05-07 13:05:00,109.32,109.44,109.22,109.22,11250.0,109.32,109.44,109.22,109.22,11250.0
2018-05-07 13:10:00,109.27,109.42,109.24,109.35,10301.0,109.27,109.42,109.24,109.35,10301.0
2018-05-07 13:15:00,109.37,109.42,109.23,109.36,11028.0,109.37,109.42,109.23,109.36,11028.0
2018-05-07 13:20:00,109.41,109.53,109.41,109.5,5430.0,109.41,109.53,109.41,109.5,5430.0
2018-05-07 13:25:00,109.49,109.56,109.47,109.47,5500.0,109.49,109.56,109.47,109.47,5500.0
2018-05-07 13:30:00,109.5,109.64,109.41,109.64,5200.0,109.5,109.64,109.41,109.64,5200.0
2018-05-07 13:35:00,109.6,109.74,109.6,109.65,15003.0,109.6,109.74,109.6,109.65,15003.0
2018-05-07 13:40:00,109.67,109.7,109.49,109.49,9720.0,109.67,109.7,109.49,109.49,9720.0
2018-05-07 13:45:00,109.49,109.49,109.38,109.39,9617.0,109.49,109.49,109.38,109.39,9617.0
2018-05-07 13:50:00,109.4,109.55,109.38,109.55,5460.0,109.4,109.55,109.38,109.55,5460.0
2018-05-07 13:55:00,109.5,109.69,109.46,109.63,15969.0,109.5,109.69,109.46,109.63,15969.0
2018-05-07 14:00:00,109.63,109.79,109.59,109.76,9397.0,109.63,109.79,109.59,109.76,9397.0
2018-05-07 14:05:00,109.72,109.89,109.69,109.86,10050.0,109.72,109.89,109.69,109.86,10050.0
2018-05-07 14:10:00,109.87,109.92,109.78,109.86,10508.0,109.87,109.92,109.78,109.86,10508.0
2018-05-07 14:15:00,109.85,110.05,109.83,110.03,45543.0,109.85,110.05,109.83,110.03,45543.0
2018-05-07 14:20:00,110.04,110.11,109.98,110.01,15183.0,110.04,110.11,109.98,110.01,15183.0
2018-05-07 14:25:00,110.0,110.01,109.84,109.95,12390.0,110.0,110.01,109.84,109.95,12390.0
2018-05-07 14:30:00,109.95,110.21,109.95,110.2,8174.0,109.95,110.21,109.95,110.2,8174.0
2018-05-07 14:35:00,110.21,110.27,110.13,110.17,11715.0,110.21,110.27,110.13,110.17,11715.0
2018-05-07 14:40:00,110.2,110.34,110.14,110.22,43570.0,110.2,110.34,110.14,110.22,43570.0
2018-05-07 14:45:00,110.2,110.27,110.07,110.1,13930.0,110.2,110.27,110.07,110.1,13930.0
2018-05-07 14:50:00,110.08,110.12,109.91,109.97,20501.0,110.08,110.12,109.91,109.97,20501.0
2018-05-07 14:55:00,110.01,110.25,110.0,110.25,17897.0,110.01,110.25,110.0,110.25,17897.0
2018-05-07 15:00:00,110.19,110.31,110.11,110.27,21110.0,110.19,110.31,110.11,110.27,21110.0
2018-05-07 15:05:00,110.29,110.31,110.14,110.19,17558.0,110.29,110.31,110.14,110.19,17558.0
2018-05-07 15:10:00,110.2,110.27,109.77,109.79,29025.0,110.2,110.27,109.77,109.79,29025.0
2018-05-07 15:15:00,109.83,110.03,109.78,109.9,43030.0,109.83,110.03,109.78,109.9,43030.0
2018-05-07 15:20:00,109.89,109.95,109.75,109.86,37869.0,109.89,109.95,109.75,109.86,37869.0
2018-05-07 15:25:00,109.83,110.08,109.78,109.97,34115.0,109.83,110.08,109.78,109.97,34115.0
2018-05-07 15:30:00,109.95,110.08,109.93,110.07,48971.0,109.95,110.08,109.93,110.07,48971.0
2018-05-07 15:35:00,110.08,110.38,110.08,110.26,30349.0,110.08,110.38,110.08,110.26,30349.0
2018-05-07 15:40:00,110.22,110.24,110.04,110.15,25709.0,110.22,110.24,110.04,110.15,25709.0
2018-05-07 15:45:00,110.15,110.33,110.04,110.24,64730.0,110.15,110.33,110.04,110.24,64730.0
2018-05-07 15:50:00,110.25,110.26,109.88,109.99,48115.0,110.25,110.26,109.88,109.99,48115.0
2018-05-07 15:55:00,109.99,110.25,109.98,110.25,132060.0,109.99,110.25,109.98,110.25,132060.0
2018-05-08 09:30:00,110.42,110.78,109.67,110.78,50003.0,110.42,110.78,109.67,110.78,50003.0
2018-05-08 09:35:00,110.62,111.33,110.57,111.33,36671.0,110.62,111.33,110.57,111.33,36671.0
2018-05-08 09:40:00,111.37,111.57,110.86,110.86,27045.0,111.37,111.57,110.86,110.86,27045.0
2018-05-08 09:45:00,110.87,111.12,110.76,110.98,9391.0,110.87,111.12,110.76,110.98,9391.0
2018-05-08 09:50:00,111.0,111.09,110.42,110.55,21940.0,111.0,111.09,110.42,110.55,21940.0
2018-05-08 09:55:00,110.62,111.01,110.62,110.85,13881.0,110.62,111.01,110.62,110.85,13881.0
2018-05-08 10:00:00,110.83,111.0,110.76,110.88,21091.0,110.83,111.0,110.76,110.88,21091.0
2018-05-08 10:05:00,110.9,111.14,110.89,111.05,17892.0,110.9,111.14,110.89,111.05,17892.0
2018-05-08 10:10:00,111.01,111.14,110.82,110.83,22548.0,111.01,111.14,110.82,110.83,22548.0
2018-05-08 10:15:00,110.8,111.01,110.69,110.95,19963.0,110.8,111.01,110.69,110.95,19963.0
2018-05-08 10:20:00,110.92,111.04,110.79,110.95,20450.0,110.92,111.04,110.79,110.95,20450.0
2018-05-08 10:25:00,110.99,111.37,110.99,111.33,22683.0,110.99,111.37,110.99,111.33,22683.0
2018-05-08 10:30:00,111.32,111.88,111.32,111.88,10312.0,111.32,111.88,111.32,111.88,10312.0
2018-05-08 10:35:00,111.83,111.85,111.53,111.57,11919.0,111.83,111.85,111.53,111.57,11919.0
2018-05-08 10:40:00,111.61,111.61,111.44,111.56,11481.0,111.61,111.61,111.44,111.56,11481.0
2018-05-08 10:45:00,111.54,111.75,111.48,111.62,25360.0,111.54,111.75,111.48,111.62,25360.0
2018-05-08 10:50:00,111.62,111.71,111.42,111.55,14755.0,111.62,111.71,111.42,111.55,14755.0
2018-05-08 10:55:00,111.52,111.6,111.24,111.24,41854.0,111.52,111.6,111.24,111.24,41854.0
2018-05-08 11:00:00,111.25,111.39,111.22,111.36,21541.0,111.25,111.39,111.22,111.36,21541.0
2018-05-08 11:05:00,111.38,111.38,111.18,111.2,30857.0,111.38,111.38,111.18,111.2,30857.0
2018-05-08 11:10:00,111.19,111.79,111.18,111.68,28089.0,111.19,111.79,111.18,111.68,28089.0
2018-05-08 11:15:00,111.74,111.94,111.65,111.76,28165.0,111.74,111.94,111.65,111.76,28165.0
2018-05-08 11:20:00,111.75,111.92,111.65,111.77,32712.0,111.75,111.92,111.65,111.77,32712.0
2018-05-08 11:25:00,111.76,112.19,111.76,111.98,26234.0,111.76,112.19,111.76,111.98,26234.0
2018-05-08 11:30:00,111.94,112.15,111.88,112.12,20735.0,111.94,112.15,111.88,112.12,20735.0
2018-05-08 11:35:00,112.15,112.46,111.96,111.98,36560.0,112.15,112.46,111.96,111.98,36560.0
2018-05-08 11:40:00,112.09,112.18,111.98,112.01,12635.0,112.09,112.18,111.98,112.01,12635.0
2018-05-08 11:45:00,112.07,112.15,111.91,111.95,26047.0,112.07,112.15,111.91,111.95,26047.0
2018-05-08 11:50:00,111.83,111.94,111.63,111.84,12245.0,111.83,111.94,111.63,111.84,12245.0
2018-05-08 11:55:00,111.86,112.02,111.78,111.82,11841.0,111.86,112.02,111.78,111.82,11841.0
2018-05-08 12:00:00,111.83,111.9,111.73,111.9,17877.0,111.83,111.9,111.73,111.9,17877.0
2018-05-08 12:05:00,111.9,111.93,111.59,111.62,19700.0,111.9,111.93,111.59,111.62,19700.0
2018-05-08 12:10:00,111.65,111.76,111.64,111.73,11508.0,111.65,111.76,111.64,111.73,11508.0
2018-05-08 12:15:00,111.75,111.79,111.44,111.56,55017.0,111.75,111.79,111.44,111.56,55017.0
2018-05-08 12:20:00,111.54,111.54,111.38,111.43,14973.0,111.54,111.54,111.38,111.43,14973.0
2018-05-08 12:25:00,111.41,111.48,111.33,111.33,11775.0,111.41,111.48,111.33,111.33,11775.0
2018-05-08 12:30:00,111.33,111.64,111.33,111.64,11217.0,111.33,111.64,111.33,111.64,11217.0
2018-05-08 12:35:00,111.62,111.62,111.49,111.49,9961.0,111.62,111.62,111.49,111.49,9961.0
2018-05-08 12:40:00,111.5,111.64,111.44,111.64,9599.0,111.5,111.64,111.44,111.64,9599.0
2018-05-08 12:45:00,111.65,111.68,111.29,111.32,26291.0,111.65,111.68,111.29,111.32,26291.0
2018-05-08 12:50:00,111.32,111.4,111.02,111.05,36205.0,111.32,111.4,111.02,111.05,36205.0
2018-05-08 12:55:00,111.04,111.05,110.85,110.91,14468.0,111.04,111.05,110.85,110.91,14468.0
2018-05-08 13:00:00,110.9,111.14,110.87,110.87,17357.0,110.9,111.14,110.87,110.87,17357.0
2018-05-08 13:05:00,110.87,110.91,110.81,110.82,12636.0,110.87,110.91,110.81,110.82,12636.0
2018-05-08 13:10:00,110.84,110.95,110.71,110.94,17640.0,110.84,110.95,110.71,110.94,17640.0
2018-05-08 13:15:00,110.91,110.97,110.85,110.86,16806.0,110.91,110.97,110.85,110.86,16806.0
2018-05-08 13:20:00,110.84,110.89,110.76,110.83,9953.0,110.84,110.89,110.76,110.83,9953.0
2018-05-08 13:25:00,110.83,111.0,110.83,111.0,14912.0,110.83,111.0,110.83,111.0,14912.0
2018-05-08 13:30:00,111.0,111.06,110.83,110.93,20405.0,111.0,111.06,110.83,110.93,20405.0
2018-05-08 13:35:00,110.93,111.01,110.91,110.97,13571.0,110.93,111.01,110.91,110.97,13571.0
2018-05-08 13:40:00,110.97,111.01,110.88,110.96,24228.0,110.97,111.01,110.88,110.96,24228.0
2018-05-08 13:45:00,111.01,111.08,110.95,111.02,11514.0,111.01,111.08,110.95,111.02,11514.0
2018-05-08 13:50:00,111.0,111.02,110.88,110.91,11016.0,111.0,111.02,110.88,110.91,11016.0
2018-05-08 13:55:00,110.9,110.93,110.7,110.76,28133.0,110.9,110.93,110.7,110.76,28133.0
2018-05-08 14:00:00,110.78,110.82,110.62,110.75,24448.0,110.78,110.82,110.62,110.75,24448.0
2018-05-08 14:05:00,110.77,111.0,110.72,110.87,15972.0,110.77,111.0,110.72,110.87,15972.0
2018-05-08 14:10:00,110.84,110.9,110.68,110.7,15884.0,110.84,110.9,110.68,110.7,15884.0
2018-05-08 14:15:00,110.75,110.82,110.6,110.76,20398.0,110.75,110.82,110.6,110.76,20398.0
2018-05-08 14:20:00,110.8,111.05,110.55,111.05,14694.0,110.8,111.05,110.55,111.05,14694.0
2018-05-08 14:25:00,111.09,111.47,110.99,111.1,20223.0,111.09,111.47,110.99,111.1,20223.0
2018-05-08 14:30:00,111.11,111.14,110.84,110.91,15116.0,111.11,111.14,110.84,110.91,15116.0
2018-05-08 14:35:00,110.91,110.91,110.65,110.66,26280.0,110.91,110.91,110.65,110.66,26280.0
2018-05-08 14:40:00,110.63,110.63,110.24,110.41,19473.0,110.63,110.63,110.24,110.41,19473.0
2018-05-08 14:45:00,110.41,110.6,110.36,110.48,40510.0,110.41,110.6,110.36,110.48,40510.0
2018-05-08 14:50:00,110.47,110.67,110.39,110.64,25223.0,110.47,110.67,110.39,110.64,25223.0
2018-05-08 14:55:00,110.65,110.67,110.42,110.48,19505.0,110.65,110.67,110.42,110.48,19505.0
2018-05-08 15:00:00,110.5,110.67,110.31,110.6,19262.0,110.5,110.67,110.31,110.6,19262.0
2018-05-08 15:05:00,110.63,110.76,110.58,110.68,22770.0,110.63,110.76,110.58,110.68,22770.0
2018-05-08 15:10:00,110.67,110.77,110.59,110.59,27862.0,110.67,110.77,110.59,110.59,27862.0
2018-05-08 15:15:00,110.59,110.66,110.5,110.57,24986.0,110.59,110.66,110.5,110.57,24986.0
2018-05-08 15:20:00,110.59,110.9,110.51,110.76,34305.0,110.59,110.9,110.51,110.76,34305.0
2018-05-08 15:25:00,110.75,110.78,110.6,110.77,20046.0,110.75,110.78,110.6,110.77,20046.0
2018-05-08 15:30:00,110.78,111.07,110.76,110.91,35367.0,110.78,111.07,110.76,110.91,35367.0
2018-05-08 15:35:00,110.92,111.14,110.91,111.01,28153.0,110.92,111.14,110.91,111.01,28153.0
2018-05-08 15:40:00,110.99,111.19,110.94,111.01,43322.0,110.99,111.19,110.94,111.01,43322.0
2018-05-08 15:45:00,111.01,111.06,110.91,110.91,57417.0,111.01,111.06,110.91,110.91,57417.0
2018-05-08 15:50:00,110.93,111.19,110.91,111.13,122590.0,110.93,111.19,110.91,111.13,122590.0
2018-05-08 15:55:00,111.13,111.34,111.07,111.31,134746.0,111.13,111.34,111.07,111.31,134746.0
2018-05-09 09:30:00,113.18,113.78,111.94,112.38,153399.0,113.18,113.78,111.94,112.38,153399.0
2018-05-09 09:35:00,112.45,112.69,112.36,112.54,70346.0,112.45,112.69,112.36,112.54,70346.0
2018-05-09 09:40:00,112.54,112.59,111.95,112.09,29864.0,112.54,112.59,111.95,112.09,29864.0
2018-05-09 09:45:00,112.23,112.65,112.12,112.59,17444.0,112.23,112.65,112.12,112.59,17444.0
2018-05-09 09:50:00,112.59,112.93,112.42,112.73,17959.0,112.59,112.93,112.42,112.73,17959.0
2018-05-09 09:55:00,112.73,112.73,111.93,112.34,20835.0,112.73,112.73,111.93,112.34,20835.0
2018-05-09 10:00:00,112.33,112.47,112.2,112.45,8365.0,112.33,112.47,112.2,112.45,8365.0
2018-05-09 10:05:00,112.49,112.99,112.45,112.99,14643.0,112.49,112.99,112.45,112.99,14643.0
2018-05-09 10:10:00,112.93,113.47,112.91,113.37,22965.0,112.93,113.47,112.91,113.37,22965.0
2018-05-09 10:15:00,113.39,113.94,113.34,113.81,27603.0,113.39,113.94,113.34,113.81,27603.0
2018-05-09 10:20:00,113.84,114.36,113.65,114.36,60090.0,113.84,114.36,113.65,114.36,60090.0
2018-05-09 10:25:00,114.34,114.54,113.7,113.7,37900.0,114.34,114.54,113.7,113.7,37900.0
2018-05-09 10:30:00,113.7,113.83,113.39,113.52,37406.0,113.7,113.83,113.39,113.52,37406.0
2018-05-09 10:35:00,113.56,113.56,113.08,113.3,27852.0,113.56,113.56,113.08,113.3,27852.0
2018-05-09 10:40:00,113.29,113.48,113.12,113.29,46286.0,113.29,113.48,113.12,113.29,46286.0
2018-05-09 10:45:00,113.2,113.71,113.2,113.69,21210.0,113.2,113.71,113.2,113.69,21210.0
2018-05-09 10:50:00,113.69,113.84,113.3,113.35,44640.0,113.69,113.84,113.3,113.35,44640.0
2018-05-09 10:55:00,113.4,113.51,113.23,113.51,30975.0,113.4,113.51,113.23,113.51,30975.0
2018-05-09 11:00:00,113.5,113.65,113.35,113.43,19726.0,113.5,113.65,113.35,113.43,19726.0
2018-05-09 11:05:00,113.44,113.7,113.35,113.64,18164.0,113.44,113.7,113.35,113.64,18164.0
2018-05-09 11:10:00,113.62,113.78,113.35,113.41,31390.0,113.62,113.78,113.35,113.41,31390.0
2018-05-09 11:15:00,113.45,113.54,113.3,113.43,16826.0,113.45,113.54,113.3,113.43,16826.0
2018-05-09 11:20:00,113.43,113.64,113.43,113.49,21942.0,113.43,113.64,113.43,113.49,21942.0
2018-05-09 11:25:00,113.5,113.66,113.44,113.64,33265.0,113.5,113.66,113.44,113.64,33265.0
2018-05-09 11:30:00,113.65,113.79,113.63,113.7,10900.0,113.65,113.79,113.63,113.7,10900.0
2018-05-09 11:35:00,113.74,113.86,113.66,113.81,23927.0,113.74,113.86,113.66,113.81,23927.0
2018-05-09 11:40:00,113.84,113.97,113.75,113.91,26149.0,113.84,113.97,113.75,113.91,26149.0
2018-05-09 11:45:00,113.97,114.4,113.94,114.39,24313.0,113.97,114.4,113.94,114.39,24313.0
2018-05-09 11:50:00,114.36,114.41,114.13,114.35,9793.0,114.36,114.41,114.13,114.35,9793.0
2018-05-09 11:55:00,114.35,114.63,114.3,114.44,30925.0,114.35,114.63,114.3,114.44,30925.0
2018-05-09 12:00:00,114.42,114.59,114.28,114.32,15155.0,114.42,114.59,114.28,114.32,15155.0
2018-05-09 12:05:00,114.34,114.43,114.19,114.2,15635.0,114.34,114.43,114.19,114.2,15635.0
2018-05-09 12:10:00,114.21,114.76,114.2,114.71,25587.0,114.21,114.76,114.2,114.71,25587.0
2018-05-09 12:15:00,114.76,114.81,114.62,114.76,24479.0,114.76,114.81,114.62,114.76,24479.0
2018-05-09 12:20:00,114.76,115.12,114.76,115.01,29076.0,114.76,115.12,114.76,115.01,29076.0
2018-05-09 12:25:00,115.02,115.8,115.02,115.8,89513.0,115.02,115.8,115.02,115.8,89513.0
2018-05-09 12:30:00,115.78,116.1,115.64,115.89,56378.0,115.78,116.1,115.64,115.89,56378.0
2018-05-09 12:35:00,115.85,115.95,115.57,115.67,21958.0,115.85,115.95,115.57,115.67,21958.0
2018-05-09 12:40:00,115.63,116.3,115.6,116.22,24963.0,115.63,116.3,115.6,116.22,24963.0
2018-05-09 12:45:00,116.23,116.61,116.05,116.57,59933.0,116.23,116.61,116.05,116.57,59933.0
2018-05-09 12:50:00,116.58,116.61,116.04,116.19,28523.0,116.58,116.61,116.04,116.19,28523.0
2018-05-09 12:55:00,116.14,116.2,115.99,116.01,20474.0,116.14,116.2,115.99,116.01,20474.0
2018-05-09 13:00:00,115.98,116.2,115.97,116.09,15481.0,115.98,116.2,115.97,116.09,15481.0
2018-05-09 13:05:00,116.07,116.3,116.0,116.18,14985.0,116.07,116.3,116.0,116.18,14985.0
2018-05-09 13:10:00,116.18,116.18,116.0,116.06,19255.0,116.18,116.18,116.0,116.06,19255.0
2018-05-09 13:15:00,116.07,116.09,115.86,115.99,33491.0,116.07,116.09,115.86,115.99,33491.0
2018-05-09 13:20:00,116.02,116.17,115.77,116.17,35850.0,116.02,116.17,115.77,116.17,35850.0
2018-05-09 13:25:00,116.18,116.37,116.18,116.37,36873.0,116.18,116.37,116.18,116.37,36873.0
2018-05-09 13:30:00,116.37,116.89,116.37,116.78,34725.0,116.37,116.89,116.37,116.78,34725.0
2018-05-09 13:35:00,116.83,116.97,116.62,116.97,20188.0,116.83,116.97,116.62,116.97,20188.0
2018-05-09 13:40:00,116.93,117.39,116.9,117.0,43138.0,116.93,117.39,116.9,117.0,43138.0
2018-05-09 13:45:00,116.97,117.0,116.71,116.74,20207.0,116.97,117.0,116.71,116.74,20207.0
2018-05-09 13:50:00,116.73,116.84,116.36,116.79,22838.0,116.73,116.84,116.36,116.79,22838.0
2018-05-09 13:55:00,116.83,116.91,116.6,116.79,25626.0,116.83,116.91,116.6,116.79,25626.0
2018-05-09 14:00:00,116.78,116.78,116.3,116.32,13540.0,116.78,116.78,116.3,116.32,13540.0
2018-05-09 14:05:00,116.35,116.44,116.27,116.33,16444.0,116.35,116.44,116.27,116.33,16444.0
2018-05-09 14:10:00,116.33,116.67,116.31,116.66,27300.0,116.33,116.67,116.31,116.66,27300.0
2018-05-09 14:15:00,116.64,116.66,116.38,116.6,29069.0,116.64,116.66,116.38,116.6,29069.0
2018-05-09 14:20:00,116.58,116.82,116.58,116.82,28472.0,116.58,116.82,116.58,116.82,28472.0
2018-05-09 14:25:00,116.81,117.07,116.71,116.74,30669.0,116.81,117.07,116.71,116.74,30669.0
2018-05-09 14:30:00,116.8,116.95,116.52,116.95,22729.0,116.8,116.95,116.52,116.95,22729.0
2018-05-09 14:35:00,116.93,117.1,116.57,116.57,36282.0,116.93,117.1,116.57,116.57,36282.0
2018-05-09 14:40:00,116.62,116.78,116.58,116.66,23989.0,116.62,116.78,116.58,116.66,23989.0
2018-05-09 14:45:00,116.66,116.74,116.59,116.6,13848.0,116.66,116.74,116.59,116.6,13848.0
2018-05-09 14:50:00,116.68,116.68,116.37,116.47,22360.0,116.68,116.68,116.37,116.47,22360.0
2018-05-09 14:55:00,116.43,116.52,116.34,116.4,11026.0,116.43,116.52,116.34,116.4,11026.0
2018-05-09 15:00:00,116.4,116.4,116.13,116.13,16775.0,116.4,116.4,116.13,116.13,16775.0
2018-05-09 15:05:00,116.13,116.21,116.09,116.19,19817.0,116.13,116.21,116.09,116.19,19817.0
2018-05-09 15:10:00,116.15,116.24,116.1,116.12,35785.0,116.15,116.24,116.1,116.12,35785.0
2018-05-09 15:15:00,116.14,116.18,115.93,116.04,21981.0,116.14,116.18,115.93,116.04,21981.0
2018-05-09 15:20:00,116.01,116.39,116.01,116.39,15346.0,116.01,116.39,116.01,116.39,15346.0
2018-05-09 15:25:00,116.4,116.56,116.4,116.4,27197.0,116.4,116.56,116.4,116.4,27197.0
2018-05-09 15:30:00,116.42,116.58,116.32,116.41,24155.0,116.42,116.58,116.32,116.41,24155.0
2018-05-09 15:35:00,116.39,116.48,116.22,116.26,26489.0,116.39,116.48,116.22,116.26,26489.0
2018-05-09 15:40:00,116.23,116.39,116.2,116.27,28922.0,116.23,116.39,116.2,116.27,28922.0
2018-05-09 15:45:00,116.25,116.4,116.25,116.38,50764.0,116.25,116.4,116.25,116.38,50764.0
2018-05-09 15:50:00,116.39,116.44,115.75,115.79,83658.0,116.39,116.44,115.75,115.79,83658.0
2018-05-09 15:55:00,115.78,116.01,115.77,116.0,98224.0,115.78,116.01,115.77,116.0,98224.0
2018-05-10 09:30:00,116.68,116.9,116.15,116.24,47865.0,116.68,116.9,116.15,116.24,47865.0
2018-05-10 09:35:00,116.16,117.34,116.12,117.3,37956.0,116.16,117.34,116.12,117.3,37956.0
2018-05-10 09:40:00,117.22,117.4,116.9,117.12,21993.0,117.22,117.4,116.9,117.12,21993.0
2018-05-10 09:45:00,117.07,117.14,116.29,116.29,16413.0,117.07,117.14,116.29,116.29,16413.0
2018-05-10 09:50:00,116.32,116.56,116.1,116.49,37764.0,116.32,116.56,116.1,116.49,37764.0
2018-05-10 09:55:00,116.53,116.73,116.39,116.55,21736.0,116.53,116.73,116.39,116.55,21736.0
2018-05-10 10:00:00,116.57,116.57,115.72,115.96,26868.0,116.57,116.57,115.72,115.96,26868.0
2018-05-10 10:05:00,115.96,116.39,115.84,115.92,19759.0,115.96,116.39,115.84,115.92,19759.0
2018-05-10 10:10:00,115.94,116.43,115.86,116.38,17509.0,115.94,116.43,115.86,116.38,17509.0
2018-05-10 10:15:00,116.39,116.39,116.16,116.17,18687.0,116.39,116.39,116.16,116.17,18687.0
2018-05-10 10:20:00,116.16,116.32,115.99,116.06,15838.0,116.16,116.32,115.99,116.06,15838.0
2018-05-10 10:25:00,116.06,116.5,115.9,116.5,13650.0,116.06,116.5,115.9,116.5,13650.0
2018-05-10 10:30:00,116.46,116.51,115.99,116.0,12284.0,116.46,116.51,115.99,116.0,12284.0
2018-05-10 10:35:00,116.05,116.46,116.0,116.46,18016.0,116.05,116.46,116.0,116.46,18016.0
2018-05-10 10:40:00,116.49,116.76,116.49,116.65,13544.0,116.49,116.76,116.49,116.65,13544.0
2018-05-10 10:45:00,116.64,117.09,116.63,116.98,8848.0,116.64,117.09,116.63,116.98,8848.0
2018-05-10 10:50:00,116.92,116.92,116.52,116.6,6436.0,116.92,116.92,116.52,116.6,6436.0
2018-05-10 10:55:00,116.61,116.8,116.59,116.65,6200.0,116.61,116.8,116.59,116.65,6200.0
2018-05-10 11:00:00,116.64,116.64,116.45,116.54,13094.0,116.64,116.64,116.45,116.54,13094.0
2018-05-10 11:05:00,116.51,116.56,116.2,116.2,11800.0,116.51,116.56,116.2,116.2,11800.0
2018-05-10 11:10:00,116.14,116.63,116.14,116.59,23872.0,116.14,116.63,116.14,116.59,23872.0
2018-05-10 11:15:00,116.63,116.64,116.31,116.31,11957.0,116.63,116.64,116.31,116.31,11957.0
2018-05-10 11:20:00,116.22,116.23,115.96,116.01,14002.0,116.22,116.23,115.96,116.01,14002.0
2018-05-10 11:25:00,116.04,116.22,116.04,116.1,6413.0,116.04,116.22,116.04,116.1,6413.0
2018-05-10 11:30:00,116.05,116.06,115.89,115.94,12904.0,116.05,116.06,115.89,115.94,12904.0
2018-05-10 11:35:00,115.94,115.94,115.71,115.85,10100.0,115.94,115.94,115.71,115.85,10100.0
2018-05-10 11:40:00,115.85,115.92,115.71,115.76,6865.0,115.85,115.92,115.71,115.76,6865.0
2018-05-10 11:45:00,115.77,115.79,115.37,115.58,21455.0,115.77,115.79,115.37,115.58,21455.0
2018-05-10 11:50:00,115.61,115.87,115.56,115.6,13962.0,115.61,115.87,115.56,115.6,13962.0
2018-05-10 11:55:00,115.56,115.82,115.56,115.82,8412.0,115.56,115.82,115.56,115.82,8412.0
2018-05-10 12:00:00,115.82,115.83,115.67,115.81,5000.0,115.82,115.83,115.67,115.81,5000.0
2018-05-10 12:05:00,115.81,116.04,115.79,115.95,8174.0,115.81,116.04,115.79,115.95,8174.0
2018-05-10 12:10:00,115.98,116.21,115.97,116.09,20658.0,115.98,116.21,115.97,116.09,20658.0
2018-05-10 12:15:00,116.08,116.1,115.93,115.96,8393.0,116.08,116.1,115.93,115.96,8393.0
2018-05-10 12:20:00,115.95,116.25,115.92,116.17,7075.0,115.95,116.25,115.92,116.17,7075.0
2018-05-10 12:25:00,116.21,116.47,116.19,116.39,9025.0,116.21,116.47,116.19,116.39,9025.0
2018-05-10 12:30:00,116.38,116.74,116.3,116.73,27761.0,116.38,116.74,116.3,116.73,27761.0
2018-05-10 12:35:00,116.68,116.7,116.46,116.47,14363.0,116.68,116.7,116.46,116.47,14363.0
2018-05-10 12:40:00,116.51,116.51,116.36,116.36,4925.0,116.51,116.51,116.36,116.36,4925.0
2018-05-10 12:45:00,116.41,116.57,116.37,116.56,15175.0,116.41,116.57,116.37,116.56,15175.0
2018-05-10 12:50:00,116.56,116.69,116.51,116.57,13549.0,116.56,116.69,116.51,116.57,13549.0
2018-05-10 12:55:00,116.58,116.66,116.5,116.66,8924.0,116.58,116.66,116.5,116.66,8924.0
2018-05-10 13:00:00,116.69,116.94,116.69,116.94,5891.0,116.69,116.94,116.69,116.94,5891.0
2018-05-10 13:05:00,116.96,116.99,116.87,116.88,19581.0,116.96,116.99,116.87,116.88,19581.0
2018-05-10 13:10:00,116.9,117.03,116.89,116.96,12502.0,116.9,117.03,116.89,116.96,12502.0
2018-05-10 13:15:00,116.97,116.99,116.89,116.89,11446.0,116.97,116.99,116.89,116.89,11446.0
2018-05-10 13:20:00,116.9,116.97,116.81,116.81,9274.0,116.9,116.97,116.81,116.81,9274.0
2018-05-10 13:25:00,116.78,116.81,116.67,116.74,9796.0,116.78,116.81,116.67,116.74,9796.0
2018-05-10 13:30:00,116.76,116.87,116.74,116.81,8193.0,116.76,116.87,116.74,116.81,8193.0
2018-05-10 13:35:00,116.79,116.97,116.77,116.9,9010.0,116.79,116.97,116.77,116.9,9010.0
2018-05-10 13:40:00,116.93,116.93,116.7,116.76,7320.0,116.93,116.93,116.7,116.76,7320.0
2018-05-10 13:45:00,116.75,116.81,116.47,116.49,21008.0,116.75,116.81,116.47,116.49,21008.0
2018-05-10 13:50:00,116.52,116.62,116.42,116.53,14490.0,116.52,116.62,116.42,116.53,14490.0
2018-05-10 13:55:00,116.53,116.75,116.53,116.66,12477.0,116.53,116.75,116.53,116.66,12477.0
2018-05-10 14:00:00,116.66,116.66,116.42,116.52,11592.0,116.66,116.66,116.42,116.52,11592.0
2018-05-10 14:05:00,116.59,116.71,116.59,116.67,12362.0,116.59,116.71,116.59,116.67,12362.0
2018-05-10 14:10:00,116.67,116.86,116.63,116.71,15306.0,116.67,116.86,116.63,116.71,15306.0
2018-05-10 14:15:00,116.72,116.81,116.69,116.71,11918.0,116.72,116.81,116.69,116.71,11918.0
2018-05-10 14:20:00,116.71,116.82,116.7,116.81,10698.0,116.71,116.82,116.7,116.81,10698.0
2018-05-10 14:25:00,116.83,116.96,116.77,116.96,10135.0,116.83,116.96,116.77,116.96,10135.0
2018-05-10 14:30:00,116.97,116.97,116.65,116.72,14820.0,116.97,116.97,116.65,116.72,14820.0
2018-05-10 14:35:00,116.71,116.78,116.57,116.61,13700.0,116.71,116.78,116.57,116.61,13700.0
2018-05-10 14:40:00,116.57,116.77,116.51,116.7,23341.0,116.57,116.77,116.51,116.7,23341.0
2018-05-10 14:45:00,116.71,116.87,116.66,116.87,8885.0,116.71,116.87,116.66,116.87,8885.0
2018-05-10 14:50:00,116.87,116.94,116.83,116.85,9205.0,116.87,116.94,116.83,116.85,9205.0
2018-05-10 14:55:00,116.87,116.9,116.78,116.82,8500.0,116.87,116.9,116.78,116.82,8500.0
2018-05-10 15:00:00,116.84,116.87,116.66,116.66,13466.0,116.84,116.87,116.66,116.66,13466.0
2018-05-10 15:05:00,116.69,116.81,116.63,116.74,16426.0,116.69,116.81,116.63,116.74,16426.0
2018-05-10 15:10:00,116.76,116.88,116.61,116.86,12956.0,116.76,116.88,116.61,116.86,12956.0
2018-05-10 15:15:00,116.88,116.93,116.79,116.82,16150.0,116.88,116.93,116.79,116.82,16150.0
2018-05-10 15:20:00,116.81,116.83,116.67,116.7,15776.0,116.81,116.83,116.67,116.7,15776.0
2018-05-10 15:25:00,116.73,116.81,116.64,116.81,39994.0,116.73,116.81,116.64,116.81,39994.0
2018-05-10 15:30:00,116.82,117.01,116.67,116.9,63968.0,116.82,117.01,116.67,116.9,63968.0
2018-05-10 15:35:00,116.91,117.02,116.81,116.97,23336.0,116.91,117.02,116.81,116.97,23336.0
2018-05-10 15:40:00,116.97,117.03,116.95,117.0,29054.0,116.97,117.03,116.95,117.0,29054.0
2018-05-10 15:45:00,117.0,117.01,116.83,116.86,44650.0,117.0,117.01,116.83,116.86,44650.0
2018-05-10 15:50:00,116.88,117.13,116.77,116.79,85013.0,116.88,117.13,116.77,116.79,85013.0
2018-05-10 15:55:00,116.79,117.06,116.77,117.06,119495.0,116.79,117.06,116.77,117.06,119495.0
2018-05-11 09:30:00,117.15,117.37,116.56,117.03,26286.0,117.15,117.37,116.56,117.03,26286.0
2018-05-11 09:35:00,117.0,117.16,116.4,116.47,27485.0,117.0,117.16,116.4,116.47,27485.0
2018-05-11 09:40:00,116.48,116.8,116.46,116.72,7404.0,116.48,116.8,116.46,116.72,7404.0
2018-05-11 09:45:00,116.6,116.8,116.46,116.57,9120.0,116.6,116.8,116.46,116.57,9120.0
2018-05-11 09:50:00,116.55,116.94,116.55,116.77,18868.0,116.55,116.94,116.55,116.77,18868.0
2018-05-11 09:55:00,116.83,116.83,116.4,116.4,19018.0,116.83,116.83,116.4,116.4,19018.0
2018-05-11 10:00:00,116.37,116.42,116.13,116.27,19042.0,116.37,116.42,116.13,116.27,19042.0
2018-05-11 10:05:00,116.28,116.54,116.28,116.4,14946.0,116.28,116.54,116.28,116.4,14946.0
2018-05-11 10:10:00,116.4,116.49,116.26,116.33,12161.0,116.4,116.49,116.26,116.33,12161.0
2018-05-11 10:15:00,116.34,116.55,116.32,116.38,15577.0,116.34,116.55,116.32,116.38,15577.0
2018-05-11 10:20:00,116.39,116.67,116.37,116.62,8700.0,116.39,116.67,116.37,116.62,8700.0
2018-05-11 10:25:00,116.65,116.88,116.65,116.8,8771.0,116.65,116.88,116.65,116.8,8771.0
2018-05-11 10:30:00,116.8,116.95,116.74,116.95,7122.0,116.8,116.95,116.74,116.95,7122.0
2018-05-11 10:35:00,116.95,116.99,116.8,116.89,8060.0,116.95,116.99,116.8,116.89,8060.0
2018-05-11 10:40:00,116.84,116.98,116.83,116.91,6516.0,116.84,116.98,116.83,116.91,6516.0
2018-05-11 10:45:00,116.9,116.91,116.68,116.91,22396.0,116.9,116.91,116.68,116.91,22396.0
2018-05-11 10:50:00,116.87,117.03,116.87,116.96,8100.0,116.87,117.03,116.87,116.96,8100.0
2018-05-11 10:55:00,116.99,117.03,116.84,117.0,6486.0,116.99,117.03,116.84,117.0,6486.0
2018-05-11 11:00:00,116.99,117.01,116.82,116.98,9700.0,116.99,117.01,116.82,116.98,9700.0
2018-05-11 11:05:00,117.0,117.19,116.99,117.03,14853.0,117.0,117.19,116.99,117.03,14853.0
2018-05-11 11:10:00,117.02,117.06,116.94,116.94,13041.0,117.02,117.06,116.94,116.94,13041.0
2018-05-11 11:15:00,116.99,117.03,116.9,116.97,9019.0,116.99,117.03,116.9,116.97,9019.0
2018-05-11 11:20:00,116.94,117.11,116.91,117.09,5751.0,116.94,117.11,116.91,117.09,5751.0
2018-05-11 11:25:00,117.11,117.11,117.0,117.03,6500.0,117.11,117.11,117.0,117.03,6500.0
2018-05-11 11:30:00,117.06,117.14,116.89,116.94,7327.0,117.06,117.14,116.89,116.94,7327.0
2018-05-11 11:35:00,116.94,116.99,116.7,116.73,10928.0,116.94,116.99,116.7,116.73,10928.0
2018-05-11 11:40:00,116.73,116.76,116.6,116.61,11190.0,116.73,116.76,116.6,116.61,11190.0
2018-05-11 11:45:00,116.6,116.64,116.5,116.58,13801.0,116.6,116.64,116.5,116.58,13801.0
2018-05-11 11:50:00,116.59,116.72,116.59,116.68,8320.0,116.59,116.72,116.59,116.68,8320.0
2018-05-11 11:55:00,116.69,116.74,116.68,116.7,7866.0,116.69,116.74,116.68,116.7,7866.0
2018-05-11 12:00:00,116.67,116.7,116.59,116.59,5391.0,116.67,116.7,116.59,116.59,5391.0
2018-05-11 12:05:00,116.56,116.64,116.53,116.53,4528.0,116.56,116.64,116.53,116.53,4528.0
2018-05-11 12:10:00,116.5,116.61,116.39,116.39,12620.0,116.5,116.61,116.39,116.39,12620.0
2018-05-11 12:15:00,116.4,116.54,116.4,116.54,4882.0,116.4,116.54,116.4,116.54,4882.0
2018-05-11 12:20:00,116.5,116.5,116.38,116.39,4826.0,116.5,116.5,116.38,116.39,4826.0
2018-05-11 12:25:00,116.38,116.39,116.07,116.1,9927.0,116.38,116.39,116.07,116.1,9927.0
2018-05-11 12:30:00,116.07,116.15,115.91,116.03,21534.0,116.07,116.15,115.91,116.03,21534.0
2018-05-11 12:35:00,116.04,116.26,116.04,116.26,3816.0,116.04,116.26,116.04,116.26,3816.0
2018-05-11 12:40:00,116.24,116.26,116.17,116.17,2600.0,116.24,116.26,116.17,116.17,2600.0
2018-05-11 12:45:00,116.16,116.25,116.13,116.13,5486.0,116.16,116.25,116.13,116.13,5486.0
2018-05-11 12:50:00,116.14,116.24,116.09,116.24,9845.0,116.14,116.24,116.09,116.24,9845.0
2018-05-11 12:55:00,116.24,116.43,116.2,116.42,7767.0,116.24,116.43,116.2,116.42,7767.0
2018-05-11 13:00:00,116.43,116.43,116.19,116.23,11300.0,116.43,116.43,116.19,116.23,11300.0
2018-05-11 13:05:00,116.2,116.26,116.09,116.25,13292.0,116.2,116.26,116.09,116.25,13292.0
2018-05-11 13:10:00,116.25,116.31,116.18,116.22,3682.0,116.25,116.31,116.18,116.22,3682.0
2018-05-11 13:15:00,116.2,116.31,116.15,116.2,4917.0,116.2,116.31,116.15,116.2,4917.0
2018-05-11 13:20:00,116.23,116.32,116.17,116.25,8264.0,116.23,116.32,116.17,116.25,8264.0
2018-05-11 13:25:00,116.25,116.37,116.23,116.27,10925.0,116.25,116.37,116.23,116.27,10925.0
2018-05-11 13:30:00,116.22,116.27,116.08,116.15,7471.0,116.22,116.27,116.08,116.15,7471.0
2018-05-11 13:35:00,116.14,116.19,116.05,116.1,7388.0,116.14,116.19,116.05,116.1,7388.0
2018-05-11 13:40:00,116.09,116.14,116.07,116.14,2535.0,116.09,116.14,116.07,116.14,2535.0
2018-05-11 13:45:00,116.16,116.22,116.16,116.2,4000.0,116.16,116.22,116.16,116.2,4000.0
2018-05-11 13:50:00,116.18,116.2,116.11,116.11,5200.0,116.18,116.2,116.11,116.11,5200.0
2018-05-11 13:55:00,116.12,116.15,116.01,116.09,6863.0,116.12,116.15,116.01,116.09,6863.0
2018-05-11 14:00:00,116.1,116.12,115.98,116.0,8600.0,116.1,116.12,115.98,116.0,8600.0
2018-05-11 14:05:00,116.0,116.02,115.87,115.92,11624.0,116.0,116.02,115.87,115.92,11624.0
2018-05-11 14:10:00,115.89,115.91,115.81,115.83,8779.0,115.89,115.91,115.81,115.83,8779.0
2018-05-11 14:15:00,115.85,116.05,115.82,115.97,15001.0,115.85,116.05,115.82,115.97,15001.0
2018-05-11 14:20:00,115.95,116.02,115.78,115.84,15202.0,115.95,116.02,115.78,115.84,15202.0
2018-05-11 14:25:00,115.88,115.91,115.65,115.67,11197.0,115.88,115.91,115.65,115.67,11197.0
2018-05-11 14:30:00,115.65,115.8,115.62,115.8,8900.0,115.65,115.8,115.62,115.8,8900.0
2018-05-11 14:35:00,115.79,115.87,115.73,115.83,6825.0,115.79,115.87,115.73,115.83,6825.0
2018-05-11 14:40:00,115.86,115.89,115.57,115.57,15626.0,115.86,115.89,115.57,115.57,15626.0
2018-05-11 14:45:00,115.6,115.71,115.55,115.68,12735.0,115.6,115.71,115.55,115.68,12735.0
2018-05-11 14:50:00,115.69,115.7,115.48,115.56,12497.0,115.69,115.7,115.48,115.56,12497.0
2018-05-11 14:55:00,115.58,115.61,115.35,115.37,11801.0,115.58,115.61,115.35,115.37,11801.0
2018-05-11 15:00:00,115.39,115.69,115.38,115.69,12394.0,115.39,115.69,115.38,115.69,12394.0
2018-05-11 15:05:00,115.71,115.77,115.56,115.73,30068.0,115.71,115.77,115.56,115.73,30068.0
2018-05-11 15:10:00,115.69,115.78,115.68,115.72,11677.0,115.69,115.78,115.68,115.72,11677.0
2018-05-11 15:15:00,115.74,115.78,115.62,115.73,13566.0,115.74,115.78,115.62,115.73,13566.0
2018-05-11 15:20:00,115.77,115.78,115.67,115.69,12746.0,115.77,115.78,115.67,115.69,12746.0
2018-05-11 15:25:00,115.69,115.87,115.69,115.77,16865.0,115.69,115.87,115.69,115.77,16865.0
2018-05-11 15:30:00,115.77,115.84,115.71,115.83,14950.0,115.77,115.84,115.71,115.83,14950.0
2018-05-11 15:35:00,115.83,115.88,115.69,115.85,42398.0,115.83,115.88,115.69,115.85,42398.0
2018-05-11 15:40:00,115.85,115.85,115.73,115.74,12191.0,115.85,115.85,115.73,115.74,12191.0
2018-05-11 15:45:00,115.72,115.79,115.68,115.79,30718.0,115.72,115.79,115.68,115.79,30718.0
2018-05-11 15:50:00,115.79,116.11,115.79,116.06,40187.0,115.79,116.11,115.79,116.06,40187.0
2018-05-11 15:55:00,116.04,116.11,115.96,116.08,63545.0,116.04,116.11,115.96,116.08,63545.0
2018-05-14 09:30:00,116.94,117.09,116.15,116.16,44657.0,116.94,117.09,116.15,116.16,44657.0
2018-05-14 09:35:00,116.16,116.4,115.86,116.1,26802.0,116.16,116.4,115.86,116.1,26802.0
2018-05-14 09:40:00,116.11,116.32,115.9,116.31,33027.0,116.11,116.32,115.9,116.31,33027.0
2018-05-14 09:45:00,116.31,116.31,115.95,116.16,34554.0,116.31,116.31,115.95,116.16,34554.0
2018-05-14 09:50:00,116.17,116.2,115.71,115.74,19617.0,116.17,116.2,115.71,115.74,19617.0
2018-05-14 09:55:00,115.72,115.91,115.35,115.35,22298.0,115.72,115.91,115.35,115.35,22298.0
2018-05-14 10:00:00,115.37,116.0,115.37,115.85,21182.0,115.37,116.0,115.37,115.85,21182.0
2018-05-14 10:05:00,115.85,115.86,115.59,115.77,20849.0,115.85,115.86,115.59,115.77,20849.0
2018-05-14 10:10:00,115.81,116.11,115.65,115.92,22017.0,115.81,116.11,115.65,115.92,22017.0
2018-05-14 10:15:00,115.95,116.0,115.63,115.65,11680.0,115.95,116.0,115.63,115.65,11680.0
2018-05-14 10:20:00,115.67,115.84,115.66,115.71,17092.0,115.67,115.84,115.66,115.71,17092.0
2018-05-14 10:25:00,115.72,115.78,115.43,115.62,22377.0,115.72,115.78,115.43,115.62,22377.0
2018-05-14 10:30:00,115.59,115.64,115.21,115.21,25011.0,115.59,115.64,115.21,115.21,25011.0
2018-05-14 10:35:00,115.2,115.41,115.18,115.18,46665.0,115.2,115.41,115.18,115.18,46665.0
2018-05-14 10:40:00,115.24,115.56,115.2,115.3,15959.0,115.24,115.56,115.2,115.3,15959.0
2018-05-14 10:45:00,115.3,115.34,114.96,115.21,21180.0,115.3,115.34,114.96,115.21,21180.0
2018-05-14 10:50:00,115.21,115.29,115.05,115.24,27125.0,115.21,115.29,115.05,115.24,27125.0
2018-05-14 10:55:00,115.25,115.49,115.21,115.37,13382.0,115.25,115.49,115.21,115.37,13382.0
2018-05-14 11:00:00,115.31,115.41,115.2,115.38,21094.0,115.31,115.41,115.2,115.38,21094.0
2018-05-14 11:05:00,115.33,115.39,115.27,115.32,13902.0,115.33,115.39,115.27,115.32,13902.0
2018-05-14 11:10:00,115.29,115.47,115.19,115.32,18203.0,115.29,115.47,115.19,115.32,18203.0
2018-05-14 11:15:00,115.35,115.6,115.33,115.57,12690.0,115.35,115.6,115.33,115.57,12690.0
2018-05-14 11:20:00,115.59,115.66,115.33,115.37,11076.0,115.59,115.66,115.33,115.37,11076.0
2018-05-14 11:25:00,115.34,115.42,115.09,115.15,13192.0,115.34,115.42,115.09,115.15,13192.0
2018-05-14 11:30:00,115.1,115.17,114.97,115.01,21698.0,115.1,115.17,114.97,115.01,21698.0
2018-05-14 11:35:00,115.01,115.12,115.0,115.03,16000.0,115.01,115.12,115.0,115.03,16000.0
2018-05-14 11:40:00,115.03,115.18,114.95,114.95,16034.0,115.03,115.18,114.95,114.95,16034.0
2018-05-14 11:45:00,114.95,115.0,114.86,114.92,11220.0,114.95,115.0,114.86,114.92,11220.0
2018-05-14 11:50:00,114.91,115.03,114.85,114.97,19160.0,114.91,115.03,114.85,114.97,19160.0
2018-05-14 11:55:00,114.98,115.03,114.91,114.92,19060.0,114.98,115.03,114.91,114.92,19060.0
2018-05-14 12:00:00,114.93,115.03,114.85,114.9,29812.0,114.93,115.03,114.85,114.9,29812.0
2018-05-14 12:05:00,114.89,115.04,114.85,115.0,35058.0,114.89,115.04,114.85,115.0,35058.0
2018-05-14 12:10:00,115.0,115.31,115.0,115.27,20510.0,115.0,115.31,115.0,115.27,20510.0
2018-05-14 12:15:00,115.28,115.38,115.2,115.27,14354.0,115.28,115.38,115.2,115.27,14354.0
2018-05-14 12:20:00,115.27,115.38,115.18,115.26,15803.0,115.27,115.38,115.18,115.26,15803.0
2018-05-14 12:25:00,115.23,115.23,115.05,115.15,15000.0,115.23,115.23,115.05,115.15,15000.0
2018-05-14 12:30:00,115.13,115.32,115.13,115.32,15400.0,115.13,115.32,115.13,115.32,15400.0
2018-05-14 12:35:00,115.31,115.34,115.25,115.34,5455.0,115.31,115.34,115.25,115.34,5455.0
2018-05-14 12:40:00,115.35,115.35,115.17,115.29,8811.0,115.35,115.35,115.17,115.29,8811.0
2018-05-14 12:45:00,115.3,115.37,115.04,115.04,10832.0,115.3,115.37,115.04,115.04,10832.0
2018-05-14 12:50:00,115.02,115.09,114.88,114.88,15213.0,115.02,115.09,114.88,114.88,15213.0
2018-05-14 12:55:00,114.86,114.95,114.74,114.79,25067.0,114.86,114.95,114.74,114.79,25067.0
2018-05-14 13:00:00,114.78,114.8,114.57,114.71,12278.0,114.78,114.8,114.57,114.71,12278.0
2018-05-14 13:05:00,114.7,114.73,114.56,114.62,11766.0,114.7,114.73,114.56,114.62,11766.0
2018-05-14 13:10:00,114.65,114.67,114.41,114.47,22306.0,114.65,114.67,114.41,114.47,22306.0
2018-05-14 13:15:00,114.43,114.49,114.19,114.23,22807.0,114.43,114.49,114.19,114.23,22807.0
2018-05-14 13:20:00,114.24,114.57,114.15,114.46,19699.0,114.24,114.57,114.15,114.46,19699.0
2018-05-14 13:25:00,114.47,114.52,114.34,114.34,15940.0,114.47,114.52,114.34,114.34,15940.0
2018-05-14 13:30:00,114.37,114.66,114.34,114.65,19207.0,114.37,114.66,114.34,114.65,19207.0
2018-05-14 13:35:00,114.65,114.71,114.5,114.52,14245.0,114.65,114.71,114.5,114.52,14245.0
2018-05-14 13:40:00,114.54,114.74,114.53,114.64,13463.0,114.54,114.74,114.53,114.64,13463.0
2018-05-14 13:45:00,114.63,114.66,114.5,114.63,7671.0,114.63,114.66,114.5,114.63,7671.0
2018-05-14 13:50:00,114.65,114.7,114.46,114.63,15836.0,114.65,114.7,114.46,114.63,15836.0
2018-05-14 13:55:00,114.66,114.77,114.59,114.68,20038.0,114.66,114.77,114.59,114.68,20038.0
2018-05-14 14:00:00,114.68,114.73,114.53,114.55,17262.0,114.68,114.73,114.53,114.55,17262.0
2018-05-14 14:05:00,114.54,114.74,114.45,114.53,10836.0,114.54,114.74,114.45,114.53,10836.0
2018-05-14 14:10:00,114.56,114.68,114.48,114.56,18044.0,114.56,114.68,114.48,114.56,18044.0
2018-05-14 14:15:00,114.54,114.61,114.46,114.61,15039.0,114.54,114.61,114.46,114.61,15039.0
2018-05-14 14:20:00,114.63,114.66,114.46,114.5,16219.0,114.63,114.66,114.46,114.5,16219.0
2018-05-14 14:25:00,114.49,114.54,114.32,114.33,11883.0,114.49,114.54,114.32,114.33,11883.0
2018-05-14 14:30:00,114.32,114.57,114.3,114.56,22953.0,114.32,114.57,114.3,114.56,22953.0
2018-05-14 14:35:00,114.57,114.57,114.38,114.43,14436.0,114.57,114.57,114.38,114.43,14436.0
2018-05-14 14:40:00,114.42,114.44,114.26,114.29,15592.0,114.42,114.44,114.26,114.29,15592.0
2018-05-14 14:45:00,114.3,114.46,114.28,114.28,23868.0,114.3,114.46,114.28,114.28,23868.0
2018-05-14 14:50:00,114.29,114.42,114.28,114.4,19718.0,114.29,114.42,114.28,114.4,19718.0
2018-05-14 14:55:00,114.41,114.46,114.28,114.44,17816.0,114.41,114.46,114.28,114.44,17816.0
2018-05-14 15:00:00,114.46,114.49,114.16,114.25,32928.0,114.46,114.49,114.16,114.25,32928.0
2018-05-14 15:05:00,114.25,114.27,114.13,114.22,23647.0,114.25,114.27,114.13,114.22,23647.0
2018-05-14 15:10:00,114.23,114.24,114.09,114.17,28383.0,114.23,114.24,114.09,114.17,28383.0
2018-05-14 15:15:00,114.19,114.19,113.94,113.95,31553.0,114.19,114.19,113.94,113.95,31553.0
2018-05-14 15:20:00,113.99,114.15,113.85,113.86,37585.0,113.99,114.15,113.85,113.86,37585.0
2018-05-14 15:25:00,113.9,113.94,113.65,113.65,43771.0,113.9,113.94,113.65,113.65,43771.0
2018-05-14 15:30:00,113.67,113.91,113.66,113.79,42800.0,113.67,113.91,113.66,113.79,42800.0
2018-05-14 15:35:00,113.82,114.08,113.8,113.98,34088.0,113.82,114.08,113.8,113.98,34088.0
2018-05-14 15:40:00,113.99,114.18,113.94,114.17,30186.0,113.99,114.18,113.94,114.17,30186.0
2018-05-14 15:45:00,114.16,114.16,113.95,114.09,40124.0,114.16,114.16,113.95,114.09,40124.0
2018-05-14 15:50:00,114.09,114.39,114.07,114.35,81537.0,114.09,114.39,114.07,114.35,81537.0
2018-05-14 15:55:00,114.36,114.49,114.19,114.4,125267.0,114.36,114.49,114.19,114.4,125267.0
2018-05-15 09:30:00,113.22,113.61,112.35,112.68,40581.0,113.22,113.61,112.35,112.68,40581.0
2018-05-15 09:35:00,112.62,112.71,112.17,112.26,46945.0,112.62,112.71,112.17,112.26,46945.0
2018-05-15 09:40:00,112.21,112.62,111.94,112.44,42511.0,112.21,112.62,111.94,112.44,42511.0
2018-05-15 09:45:00,112.35,112.97,112.19,112.87,46802.0,112.35,112.97,112.19,112.87,46802.0
2018-05-15 09:50:00,112.84,113.15,112.68,112.98,47113.0,112.84,113.15,112.68,112.98,47113.0
2018-05-15 09:55:00,112.98,112.99,112.37,112.55,37146.0,112.98,112.99,112.37,112.55,37146.0
2018-05-15 10:00:00,112.52,112.77,112.45,112.62,28276.0,112.52,112.77,112.45,112.62,28276.0
2018-05-15 10:05:00,112.68,112.84,112.64,112.82,24308.0,112.68,112.84,112.64,112.82,24308.0
2018-05-15 10:10:00,112.84,113.13,112.83,112.91,28965.0,112.84,113.13,112.83,112.91,28965.0
2018-05-15 10:15:00,112.92,112.97,112.77,112.93,18290.0,112.92,112.97,112.77,112.93,18290.0
2018-05-15 10:20:00,112.95,113.01,112.81,112.87,32722.0,112.95,113.01,112.81,112.87,32722.0
2018-05-15 10:25:00,112.93,113.07,112.83,112.97,13041.0,112.93,113.07,112.83,112.97,13041.0
2018-05-15 10:30:00,112.98,113.61,112.92,113.5,17025.0,112.98,113.61,112.92,113.5,17025.0
2018-05-15 10:35:00,113.5,113.68,113.38,113.63,21084.0,113.5,113.68,113.38,113.63,21084.0
2018-05-15 10:40:00,113.58,113.58,113.17,113.18,16969.0,113.58,113.58,113.17,113.18,16969.0
2018-05-15 10:45:00,113.21,113.25,113.1,113.1,18192.0,113.21,113.25,113.1,113.1,18192.0
2018-05-15 10:50:00,113.14,113.23,113.09,113.16,8498.0,113.14,113.23,113.09,113.16,8498.0
2018-05-15 10:55:00,113.16,113.2,112.85,112.85,14582.0,113.16,113.2,112.85,112.85,14582.0
2018-05-15 11:00:00,112.85,113.15,112.83,112.87,17265.0,112.85,113.15,112.83,112.87,17265.0
2018-05-15 11:05:00,112.91,113.02,112.79,112.97,14920.0,112.91,113.02,112.79,112.97,14920.0
2018-05-15 11:10:00,112.96,112.96,112.66,112.69,8100.0,112.96,112.96,112.66,112.69,8100.0
2018-05-15 11:15:00,112.75,113.46,112.75,113.33,14081.0,112.75,113.46,112.75,113.33,14081.0
2018-05-15 11:20:00,113.36,113.39,113.25,113.36,5100.0,113.36,113.39,113.25,113.36,5100.0
2018-05-15 11:25:00,113.37,113.37,113.11,113.17,10040.0,113.37,113.37,113.11,113.17,10040.0
2018-05-15 11:30:00,113.23,113.37,113.22,113.33,14247.0,113.23,113.37,113.22,113.33,14247.0
2018-05-15 11:35:00,113.29,113.49,113.26,113.38,5113.0,113.29,113.49,113.26,113.38,5113.0
2018-05-15 11:40:00,113.42,113.52,113.25,113.48,8540.0,113.42,113.52,113.25,113.48,8540.0
2018-05-15 11:45:00,113.49,113.53,113.06,113.19,30600.0,113.49,113.53,113.06,113.19,30600.0
2018-05-15 11:50:00,113.18,113.37,113.11,113.26,14950.0,113.18,113.37,113.11,113.26,14950.0
2018-05-15 11:55:00,113.27,113.34,113.0,113.0,16935.0,113.27,113.34,113.0,113.0,16935.0
2018-05-15 12:00:00,113.03,113.24,112.88,112.97,20226.0,113.03,113.24,112.88,112.97,20226.0
2018-05-15 12:05:00,112.96,113.0,112.82,112.87,6646.0,112.96,113.0,112.82,112.87,6646.0
2018-05-15 12:10:00,112.87,112.9,112.75,112.87,15695.0,112.87,112.9,112.75,112.87,15695.0
2018-05-15 12:15:00,112.85,112.89,112.73,112.8,7576.0,112.85,112.89,112.73,112.8,7576.0
2018-05-15 12:20:00,112.8,112.89,112.65,112.89,14113.0,112.8,112.89,112.65,112.89,14113.0
2018-05-15 12:25:00,112.84,113.13,112.83,113.13,6854.0,112.84,113.13,112.83,113.13,6854.0
2018-05-15 12:30:00,113.11,113.26,113.06,113.23,17121.0,113.11,113.26,113.06,113.23,17121.0
2018-05-15 12:35:00,113.23,113.4,113.19,113.35,9738.0,113.23,113.4,113.19,113.35,9738.0
2018-05-15 12:40:00,113.34,113.49,113.24,113.49,9195.0,113.34,113.49,113.24,113.49,9195.0
2018-05-15 12:45:00,113.48,113.58,113.36,113.36,12221.0,113.48,113.58,113.36,113.36,12221.0
2018-05-15 12:50:00,113.4,113.58,113.36,113.45,8951.0,113.4,113.58,113.36,113.45,8951.0
2018-05-15 12:55:00,113.51,113.82,113.49,113.61,7001.0,113.51,113.82,113.49,113.61,7001.0
2018-05-15 13:00:00,113.58,113.76,113.43,113.66,11288.0,113.58,113.76,113.43,113.66,11288.0
2018-05-15 13:05:00,113.62,113.72,113.39,113.42,7952.0,113.62,113.72,113.39,113.42,7952.0
2018-05-15 13:10:00,113.45,113.56,113.34,113.4,14649.0,113.45,113.56,113.34,113.4,14649.0
2018-05-15 13:15:00,113.36,113.48,113.33,113.47,14910.0,113.36,113.48,113.33,113.47,14910.0
2018-05-15 13:20:00,113.47,113.53,113.34,113.46,20466.0,113.47,113.53,113.34,113.46,20466.0
2018-05-15 13:25:00,113.47,113.54,113.38,113.38,34597.0,113.47,113.54,113.38,113.38,34597.0
2018-05-15 13:30:00,113.42,113.51,113.33,113.33,10499.0,113.42,113.51,113.33,113.33,10499.0
2018-05-15 13:35:00,113.36,113.44,113.07,113.18,11944.0,113.36,113.44,113.07,113.18,11944.0
2018-05-15 13:40:00,113.17,113.38,113.08,113.34,7334.0,113.17,113.38,113.08,113.34,7334.0
2018-05-15 13:45:00,113.33,113.39,113.27,113.36,8800.0,113.33,113.39,113.27,113.36,8800.0
2018-05-15 13:50:00,113.34,113.36,113.19,113.25,16960.0,113.34,113.36,113.19,113.25,16960.0
2018-05-15 13:55:00,113.25,113.25,112.84,112.88,21427.0,113.25,113.25,112.84,112.88,21427.0
2018-05-15 14:00:00,112.89,113.06,112.83,112.97,14136.0,112.89,113.06,112.83,112.97,14136.0
2018-05-15 14:05:00,112.95,113.03,112.9,113.02,9300.0,112.95,113.03,112.9,113.02,9300.0
2018-05-15 14:10:00,113.01,113.13,112.98,113.05,13600.0,113.01,113.13,112.98,113.05,13600.0
2018-05-15 14:15:00,113.02,113.21,112.98,113.2,10085.0,113.02,113.21,112.98,113.2,10085.0
2018-05-15 14:20:00,113.17,113.2,113.08,113.08,9125.0,113.17,113.2,113.08,113.08,9125.0
2018-05-15 14:25:00,113.08,113.23,112.93,113.14,18349.0,113.08,113.23,112.93,113.14,18349.0
2018-05-15 14:30:00,113.11,113.49,113.11,113.4,27871.0,113.11,113.49,113.11,113.4,27871.0
2018-05-15 14:35:00,113.45,113.57,113.35,113.35,9745.0,113.45,113.57,113.35,113.35,9745.0
2018-05-15 14:40:00,113.42,113.51,113.35,113.37,10369.0,113.42,113.51,113.35,113.37,10369.0
2018-05-15 14:45:00,113.35,113.39,113.24,113.25,11665.0,113.35,113.39,113.24,113.25,11665.0
2018-05-15 14:50:00,113.26,113.38,113.24,113.35,13260.0,113.26,113.38,113.24,113.35,13260.0
2018-05-15 14:55:00,113.35,113.36,113.05,113.15,11884.0,113.35,113.36,113.05,113.15,11884.0
2018-05-15 15:00:00,113.23,113.29,113.14,113.21,10048.0,113.23,113.29,113.14,113.21,10048.0
2018-05-15 15:05:00,113.19,113.33,113.14,113.24,15314.0,113.19,113.33,113.14,113.24,15314.0
2018-05-15 15:10:00,113.22,113.24,113.06,113.08,14401.0,113.22,113.24,113.06,113.08,14401.0
2018-05-15 15:15:00,113.07,113.18,113.07,113.08,14028.0,113.07,113.18,113.07,113.08,14028.0
2018-05-15 15:20:00,113.12,113.19,113.02,113.05,13578.0,113.12,113.19,113.02,113.05,13578.0
2018-05-15 15:25:00,113.03,113.13,112.93,113.12,13486.0,113.03,113.13,112.93,113.12,13486.0
2018-05-15 15:30:00,113.1,113.15,112.98,113.05,20852.0,113.1,113.15,112.98,113.05,20852.0
2018-05-15 15:35:00,113.05,113.24,113.03,113.21,11656.0,113.05,113.24,113.03,113.21,11656.0
2018-05-15 15:40:00,113.17,113.19,113.04,113.18,19833.0,113.17,113.19,113.04,113.18,19833.0
2018-05-15 15:45:00,113.18,113.18,113.03,113.15,40685.0,113.18,113.18,113.03,113.15,40685.0
2018-05-15 15:50:00,113.16,113.35,112.88,113.17,81192.0,113.16,113.35,112.88,113.17,81192.0
2018-05-15 15:55:00,113.19,113.62,113.15,113.48,134821.0,113.19,113.62,113.15,113.48,134821.0
2018-05-16 09:30:00,113.51,114.95,113.47,113.83,30999.0,113.51,114.95,113.47,113.83,30999.0
2018-05-16 09:35:00,113.85,114.52,113.5,114.03,50685.0,113.85,114.52,113.5,114.03,50685.0
2018-05-16 09:40:00,114.18,114.18,113.39,113.39,25797.0,114.18,114.18,113.39,113.39,25797.0
2018-05-16 09:45:00,113.38,114.08,113.38,113.82,38048.0,113.38,114.08,113.38,113.82,38048.0
2018-05-16 09:50:00,113.83,114.25,113.79,113.91,61503.0,113.83,114.25,113.79,113.91,61503.0
2018-05-16 09:55:00,113.92,114.25,113.7,114.08,34229.0,113.92,114.25,113.7,114.08,34229.0
2018-05-16 10:00:00,114.12,114.42,114.1,114.27,24890.0,114.12,114.42,114.1,114.27,24890.0
2018-05-16 10:05:00,114.27,114.3,113.75,113.94,23066.0,114.27,114.3,113.75,113.94,23066.0
2018-05-16 10:10:00,113.97,113.99,113.5,113.52,48280.0,113.97,113.99,113.5,113.52,48280.0
2018-05-16 10:15:00,113.52,113.96,113.43,113.84,41301.0,113.52,113.96,113.43,113.84,41301.0
2018-05-16 10:20:00,113.83,113.86,113.59,113.59,23697.0,113.83,113.86,113.59,113.59,23697.0
2018-05-16 10:25:00,113.62,113.62,113.28,113.35,55002.0,113.62,113.62,113.28,113.35,55002.0
2018-05-16 10:30:00,113.35,113.45,113.12,113.2,47233.0,113.35,113.45,113.12,113.2,47233.0
2018-05-16 10:35:00,113.17,113.37,113.13,113.26,15764.0,113.17,113.37,113.13,113.26,15764.0
2018-05-16 10:40:00,113.28,113.36,113.1,113.25,62775.0,113.28,113.36,113.1,113.25,62775.0
2018-05-16 10:45:00,113.29,113.31,112.96,113.0,28450.0,113.29,113.31,112.96,113.0,28450.0
2018-05-16 10:50:00,113.06,113.29,112.98,113.16,22934.0,113.06,113.29,112.98,113.16,22934.0
2018-05-16 10:55:00,113.16,113.2,112.83,113.11,20802.0,113.16,113.2,112.83,113.11,20802.0
2018-05-16 11:00:00,113.09,113.24,113.07,113.24,12467.0,113.09,113.24,113.07,113.24,12467.0
2018-05-16 11:05:00,113.24,113.5,113.21,113.5,11730.0,113.24,113.5,113.21,113.5,11730.0
2018-05-16 11:10:00,113.48,113.5,113.25,113.33,29191.0,113.48,113.5,113.25,113.33,29191.0
2018-05-16 11:15:00,113.32,113.33,113.11,113.22,16398.0,113.32,113.33,113.11,113.22,16398.0
2018-05-16 11:20:00,113.21,113.38,113.13,113.2,11842.0,113.21,113.38,113.13,113.2,11842.0
2018-05-16 11:25:00,113.18,113.21,113.02,113.21,21030.0,113.18,113.21,113.02,113.21,21030.0
2018-05-16 11:30:00,113.17,113.29,113.15,113.26,11992.0,113.17,113.29,113.15,113.26,11992.0
2018-05-16 11:35:00,113.26,113.29,113.14,113.18,10320.0,113.26,113.29,113.14,113.18,10320.0
2018-05-16 11:40:00,113.19,113.31,113.16,113.31,15180.0,113.19,113.31,113.16,113.31,15180.0
2018-05-16 11:45:00,113.31,113.34,113.22,113.32,17030.0,113.31,113.34,113.22,113.32,17030.0
2018-05-16 11:50:00,113.25,113.51,113.23,113.51,14676.0,113.25,113.51,113.23,113.51,14676.0
2018-05-16 11:55:00,113.49,113.63,113.46,113.63,9986.0,113.49,113.63,113.46,113.63,9986.0
2018-05-16 12:00:00,113.59,113.6,113.46,113.48,16243.0,113.59,113.6,113.46,113.48,16243.0
2018-05-16 12:05:00,113.48,113.61,113.46,113.49,34758.0,113.48,113.61,113.46,113.49,34758.0
2018-05-16 12:10:00,113.47,113.58,113.42,113.51,25058.0,113.47,113.58,113.42,113.51,25058.0
2018-05-16 12:15:00,113.56,113.56,113.23,113.23,10569.0,113.56,113.56,113.23,113.23,10569.0
2018-05-16 12:20:00,113.29,113.29,113.1,113.2,14085.0,113.29,113.29,113.1,113.2,14085.0
2018-05-16 12:25:00,113.17,113.18,112.98,113.09,34815.0,113.17,113.18,112.98,113.09,34815.0
2018-05-16 12:30:00,113.04,113.23,112.92,112.93,41097.0,113.04,113.23,112.92,112.93,41097.0
2018-05-16 12:35:00,112.91,113.09,112.83,112.95,41882.0,112.91,113.09,112.83,112.95,41882.0
2018-05-16 12:40:00,112.95,112.97,112.77,112.78,31003.0,112.95,112.97,112.77,112.78,31003.0
2018-05-16 12:45:00,112.79,112.8,112.62,112.65,22149.0,112.79,112.8,112.62,112.65,22149.0
2018-05-16 12:50:00,112.66,113.03,112.66,113.02,34297.0,112.66,113.03,112.66,113.02,34297.0
2018-05-16 12:55:00,113.04,113.16,113.03,113.07,24663.0,113.04,113.16,113.03,113.07,24663.0
2018-05-16 13:00:00,113.05,113.05,112.88,112.91,13475.0,113.05,113.05,112.88,112.91,13475.0
2018-05-16 13:05:00,112.91,112.96,112.76,112.85,9851.0,112.91,112.96,112.76,112.85,9851.0
2018-05-16 13:10:00,112.86,113.01,112.77,112.77,20928.0,112.86,113.01,112.77,112.77,20928.0
2018-05-16 13:15:00,112.84,113.0,112.8,112.99,11150.0,112.84,113.0,112.8,112.99,11150.0
2018-05-16 13:20:00,112.99,113.11,112.97,112.99,12872.0,112.99,113.11,112.97,112.99,12872.0
2018-05-16 13:25:00,112.98,113.0,112.77,112.84,10901.0,112.98,113.0,112.77,112.84,10901.0
2018-05-16 13:30:00,112.84,112.85,112.75,112.77,25364.0,112.84,112.85,112.75,112.77,25364.0
2018-05-16 13:35:00,112.77,112.79,112.58,112.58,24046.0,112.77,112.79,112.58,112.58,24046.0
2018-05-16 13:40:00,112.6,112.69,112.43,112.55,23267.0,112.6,112.69,112.43,112.55,23267.0
2018-05-16 13:45:00,112.51,112.66,112.51,112.61,16106.0,112.51,112.66,112.51,112.61,16106.0
2018-05-16 13:50:00,112.6,112.67,112.53,112.58,20914.0,112.6,112.67,112.53,112.58,20914.0
2018-05-16 13:55:00,112.6,112.79,112.6,112.79,9814.0,112.6,112.79,112.6,112.79,9814.0
2018-05-16 14:00:00,112.79,113.0,112.6,112.97,24534.0,112.79,113.0,112.6,112.97,24534.0
2018-05-16 14:05:00,112.92,112.96,112.81,112.82,16499.0,112.92,112.96,112.81,112.82,16499.0
2018-05-16 14:10:00,112.82,112.9,112.82,112.85,11206.0,112.82,112.9,112.82,112.85,11206.0
2018-05-16 14:15:00,112.87,113.01,112.78,112.78,19504.0,112.87,113.01,112.78,112.78,19504.0
2018-05-16 14:20:00,112.75,112.84,112.72,112.8,10709.0,112.75,112.84,112.72,112.8,10709.0
2018-05-16 14:25:00,112.75,112.79,112.64,112.64,15705.0,112.75,112.79,112.64,112.64,15705.0
2018-05-16 14:30:00,112.65,112.7,112.6,112.67,19243.0,112.65,112.7,112.6,112.67,19243.0
2018-05-16 14:35:00,112.61,112.85,112.61,112.83,17979.0,112.61,112.85,112.61,112.83,17979.0
2018-05-16 14:40:00,112.83,113.04,112.75,112.85,31604.0,112.83,113.04,112.75,112.85,31604.0
2018-05-16 14:45:00,112.83,112.85,112.64,112.74,19531.0,112.83,112.85,112.64,112.74,19531.0
2018-05-16 14:50:00,112.74,112.84,112.66,112.78,21298.0,112.74,112.84,112.66,112.78,21298.0
2018-05-16 14:55:00,112.78,112.82,112.67,112.79,20735.0,112.78,112.82,112.67,112.79,20735.0
2018-05-16 15:00:00,112.81,112.82,112.68,112.72,18819.0,112.81,112.82,112.68,112.72,18819.0
2018-05-16 15:05:00,112.74,112.86,112.73,112.82,25199.0,112.74,112.86,112.73,112.82,25199.0
2018-05-16 15:10:00,112.81,112.88,112.7,112.7,36502.0,112.81,112.88,112.7,112.7,36502.0
2018-05-16 15:15:00,112.7,112.8,112.65,112.65,43465.0,112.7,112.8,112.65,112.65,43465.0
2018-05-16 15:20:00,112.66,112.82,112.65,112.76,32114.0,112.66,112.82,112.65,112.76,32114.0
2018-05-16 15:25:00,112.73,112.77,112.66,112.68,44692.0,112.73,112.77,112.66,112.68,44692.0
2018-05-16 15:30:00,112.7,112.78,112.68,112.68,31900.0,112.7,112.78,112.68,112.68,31900.0
2018-05-16 15:35:00,112.69,112.71,112.65,112.7,46582.0,112.69,112.71,112.65,112.7,46582.0
2018-05-16 15:40:00,112.7,112.7,112.54,112.61,81503.0,112.7,112.7,112.54,112.61,81503.0
2018-05-16 15:45:00,112.6,112.7,112.45,112.69,69197.0,112.6,112.7,112.45,112.69,69197.0
2018-05-16 15:50:00,112.67,112.7,112.57,112.59,140720.0,112.67,112.7,112.57,112.59,140720.0
2018-05-16 15:55:00,112.59,113.12,112.56,113.07,218368.0,112.59,113.12,112.56,113.07,218368.0
2018-05-17 09:30:00,113.33,118.91,113.07,115.84,645432.0,113.33,118.91,113.07,115.84,645432.0
2018-05-17 09:35:00,115.84,116.12,113.66,113.88,305591.0,115.84,116.12,113.66,113.88,305591.0
2018-05-17 09:40:00,113.88,115.36,113.8,114.22,218678.0,113.88,115.36,113.8,114.22,218678.0
2018-05-17 09:45:00,114.23,114.86,114.11,114.39,130670.0,114.23,114.86,114.11,114.39,130670.0
2018-05-17 09:50:00,114.48,115.18,113.31,113.38,139456.0,114.48,115.18,113.31,113.38,139456.0
2018-05-17 09:55:00,113.43,113.79,112.51,113.29,151307.0,113.43,113.79,112.51,113.29,151307.0
2018-05-17 10:00:00,113.41,114.08,113.16,114.0,73847.0,113.41,114.08,113.16,114.0,73847.0
2018-05-17 10:05:00,113.92,114.77,113.86,114.61,80383.0,113.92,114.77,113.86,114.61,80383.0
2018-05-17 10:10:00,114.66,114.74,113.69,113.71,63240.0,114.66,114.74,113.69,113.71,63240.0
2018-05-17 10:15:00,113.69,114.27,113.69,114.1,52543.0,113.69,114.27,113.69,114.1,52543.0
2018-05-17 10:20:00,114.09,115.1,114.09,115.04,91458.0,114.09,115.1,114.09,115.04,91458.0
2018-05-17 10:25:00,114.99,115.39,114.88,115.11,101392.0,114.99,115.39,114.88,115.11,101392.0
2018-05-17 10:30:00,115.1,115.63,114.99,115.32,105063.0,115.1,115.63,114.99,115.32,105063.0
2018-05-17 10:35:00,115.27,115.41,115.0,115.16,101392.0,115.27,115.41,115.0,115.16,101392.0
2018-05-17 10:40:00,115.19,115.27,115.0,115.2,38127.0,115.19,115.27,115.0,115.2,38127.0
2018-05-17 10:45:00,115.2,115.28,114.65,114.94,65331.0,115.2,115.28,114.65,114.94,65331.0
2018-05-17 10:50:00,114.86,115.11,114.53,115.07,77965.0,114.86,115.11,114.53,115.07,77965.0
2018-05-17 10:55:00,115.05,115.69,114.95,115.61,41329.0,115.05,115.69,114.95,115.61,41329.0
2018-05-17 11:00:00,115.56,116.22,115.18,116.13,72856.0,115.56,116.22,115.18,116.13,72856.0
2018-05-17 11:05:00,116.23,116.53,115.85,116.53,62606.0,116.23,116.53,115.85,116.53,62606.0
2018-05-17 11:10:00,116.53,116.87,116.21,116.54,155800.0,116.53,116.87,116.21,116.54,155800.0
2018-05-17 11:15:00,116.54,117.1,116.44,117.0,64190.0,116.54,117.1,116.44,117.0,64190.0
2018-05-17 11:20:00,117.0,117.09,116.64,116.64,51222.0,117.0,117.09,116.64,116.64,51222.0
2018-05-17 11:25:00,116.63,116.79,116.31,116.53,56379.0,116.63,116.79,116.31,116.53,56379.0
2018-05-17 11:30:00,116.54,116.68,115.7,115.95,56153.0,116.54,116.68,115.7,115.95,56153.0
2018-05-17 11:35:00,115.97,115.97,115.64,115.79,33854.0,115.97,115.97,115.64,115.79,33854.0
2018-05-17 11:40:00,115.75,115.78,115.15,115.26,45946.0,115.75,115.78,115.15,115.26,45946.0
2018-05-17 11:45:00,115.29,115.49,114.84,114.91,52946.0,115.29,115.49,114.84,114.91,52946.0
2018-05-17 11:50:00,114.89,115.0,114.29,114.3,99236.0,114.89,115.0,114.29,114.3,99236.0
2018-05-17 11:55:00,114.31,114.61,114.2,114.29,40651.0,114.31,114.61,114.2,114.29,40651.0
2018-05-17 12:00:00,114.3,114.79,114.23,114.77,47097.0,114.3,114.79,114.23,114.77,47097.0
2018-05-17 12:05:00,114.7,114.79,114.34,114.46,37047.0,114.7,114.79,114.34,114.46,37047.0
2018-05-17 12:10:00,114.44,114.66,114.37,114.6,18798.0,114.44,114.66,114.37,114.6,18798.0
2018-05-17 12:15:00,114.58,114.59,114.25,114.25,32296.0,114.58,114.59,114.25,114.25,32296.0
2018-05-17 12:20:00,114.3,114.74,114.24,114.74,25169.0,114.3,114.74,114.24,114.74,25169.0
2018-05-17 12:25:00,114.79,114.84,114.44,114.54,29403.0,114.79,114.84,114.44,114.54,29403.0
2018-05-17 12:30:00,114.5,114.53,114.32,114.53,27160.0,114.5,114.53,114.32,114.53,27160.0
2018-05-17 12:35:00,114.51,114.63,114.38,114.45,28627.0,114.51,114.63,114.38,114.45,28627.0
2018-05-17 12:40:00,114.39,114.43,113.92,114.36,40606.0,114.39,114.43,113.92,114.36,40606.0
2018-05-17 12:45:00,114.38,114.64,114.1,114.17,143813.0,114.38,114.64,114.1,114.17,143813.0
2018-05-17 12:50:00,114.2,114.38,114.11,114.36,17206.0,114.2,114.38,114.11,114.36,17206.0
2018-05-17 12:55:00,114.36,114.4,114.18,114.38,17197.0,114.36,114.4,114.18,114.38,17197.0
2018-05-17 13:00:00,114.36,114.51,114.3,114.32,28366.0,114.36,114.51,114.3,114.32,28366.0
2018-05-17 13:05:00,114.31,114.36,114.11,114.14,16452.0,114.31,114.36,114.11,114.14,16452.0
2018-05-17 13:10:00,114.17,114.17,113.84,113.97,78865.0,114.17,114.17,113.84,113.97,78865.0
2018-05-17 13:15:00,114.0,114.04,113.85,114.0,17612.0,114.0,114.04,113.85,114.0,17612.0
2018-05-17 13:20:00,113.99,114.07,113.54,113.76,68882.0,113.99,114.07,113.54,113.76,68882.0
2018-05-17 13:25:00,113.8,113.88,113.61,113.73,33887.0,113.8,113.88,113.61,113.73,33887.0
2018-05-17 13:30:00,113.76,113.98,113.7,113.93,30191.0,113.76,113.98,113.7,113.93,30191.0
2018-05-17 13:35:00,113.93,114.2,113.86,113.92,36704.0,113.93,114.2,113.86,113.92,36704.0
2018-05-17 13:40:00,113.92,114.15,113.82,113.93,56192.0,113.92,114.15,113.82,113.93,56192.0
2018-05-17 13:45:00,113.93,113.93,113.69,113.92,82661.0,113.93,113.93,113.69,113.92,82661.0
2018-05-17 13:50:00,113.88,114.04,113.88,113.92,38704.0,113.88,114.04,113.88,113.92,38704.0
2018-05-17 13:55:00,113.95,113.97,113.4,113.59,37218.0,113.95,113.97,113.4,113.59,37218.0
2018-05-17 14:00:00,113.63,113.7,113.28,113.51,33020.0,113.63,113.7,113.28,113.51,33020.0
2018-05-17 14:05:00,113.48,113.75,113.37,113.71,28472.0,113.48,113.75,113.37,113.71,28472.0
2018-05-17 14:10:00,113.71,114.05,113.63,113.97,31978.0,113.71,114.05,113.63,113.97,31978.0
2018-05-17 14:15:00,114.0,114.34,113.89,114.34,26550.0,114.0,114.34,113.89,114.34,26550.0
2018-05-17 14:20:00,114.38,114.42,114.1,114.32,63190.0,114.38,114.42,114.1,114.32,63190.0
2018-05-17 14:25:00,114.32,114.55,114.1,114.24,64625.0,114.32,114.55,114.1,114.24,64625.0
2018-05-17 14:30:00,114.25,114.35,114.08,114.34,31281.0,114.25,114.35,114.08,114.34,31281.0
2018-05-17 14:35:00,114.33,114.33,113.77,113.83,23250.0,114.33,114.33,113.77,113.83,23250.0
2018-05-17 14:40:00,113.83,114.04,113.76,113.85,18364.0,113.83,114.04,113.76,113.85,18364.0
2018-05-17 14:45:00,113.84,113.84,113.58,113.78,25444.0,113.84,113.84,113.58,113.78,25444.0
2018-05-17 14:50:00,113.8,114.02,113.75,113.96,19863.0,113.8,114.02,113.75,113.96,19863.0
2018-05-17 14:55:00,113.96,114.04,113.91,113.99,26197.0,113.96,114.04,113.91,113.99,26197.0
2018-05-17 15:00:00,113.96,114.33,113.95,114.17,25194.0,113.96,114.33,113.95,114.17,25194.0
2018-05-17 15:05:00,114.13,114.13,113.71,113.91,33369.0,114.13,114.13,113.71,113.91,33369.0
2018-05-17 15:10:00,113.93,113.98,113.76,113.82,24213.0,113.93,113.98,113.76,113.82,24213.0
2018-05-17 15:15:00,113.81,113.81,113.62,113.71,25550.0,113.81,113.81,113.62,113.71,25550.0
2018-05-17 15:20:00,113.68,113.89,113.62,113.82,26451.0,113.68,113.89,113.62,113.82,26451.0
2018-05-17 15:25:00,113.82,113.87,113.53,113.53,30404.0,113.82,113.87,113.53,113.53,30404.0
2018-05-17 15:30:00,113.52,113.75,113.4,113.74,34400.0,113.52,113.75,113.4,113.74,34400.0
2018-05-17 15:35:00,113.73,113.95,113.64,113.95,40506.0,113.73,113.95,113.64,113.95,40506.0
2018-05-17 15:40:00,113.94,114.04,113.86,113.88,44595.0,113.94,114.04,113.86,113.88,44595.0
2018-05-17 15:45:00,113.88,114.17,113.84,114.11,65906.0,113.88,114.17,113.84,114.11,65906.0
2018-05-17 15:50:00,114.15,114.15,113.88,113.97,83022.0,114.15,114.15,113.88,113.97,83022.0
2018-05-17 15:55:00,113.95,113.99,113.75,113.87,132026.0,113.95,113.99,113.75,113.87,132026.0
2018-05-18 09:30:00,113.0,113.53,112.92,113.01,55498.0,113.0,113.53,112.92,113.01,55498.0
2018-05-18 09:35:00,112.88,113.15,112.74,112.89,15456.0,112.88,113.15,112.74,112.89,15456.0
2018-05-18 09:40:00,112.86,113.52,112.86,113.31,26985.0,112.86,113.52,112.86,113.31,26985.0
2018-05-18 09:45:00,113.37,113.59,113.25,113.46,15467.0,113.37,113.59,113.25,113.46,15467.0
2018-05-18 09:50:00,113.42,113.43,113.12,113.12,17711.0,113.42,113.43,113.12,113.12,17711.0
2018-05-18 09:55:00,113.11,113.51,113.07,113.39,13950.0,113.11,113.51,113.07,113.39,13950.0
2018-05-18 10:00:00,113.41,113.41,113.16,113.25,12804.0,113.41,113.41,113.16,113.25,12804.0
2018-05-18 10:05:00,113.2,113.2,112.71,112.88,23111.0,113.2,113.2,112.71,112.88,23111.0
2018-05-18 10:10:00,112.88,113.62,112.87,113.59,17659.0,112.88,113.62,112.87,113.59,17659.0
2018-05-18 10:15:00,113.62,113.65,113.36,113.52,15672.0,113.62,113.65,113.36,113.52,15672.0
2018-05-18 10:20:00,113.57,113.85,113.57,113.85,22648.0,113.57,113.85,113.57,113.85,22648.0
2018-05-18 10:25:00,113.84,113.98,113.7,113.92,22851.0,113.84,113.98,113.7,113.92,22851.0
2018-05-18 10:30:00,113.94,113.98,113.6,113.69,26435.0,113.94,113.98,113.6,113.69,26435.0
2018-05-18 10:35:00,113.71,114.09,113.6,114.01,21573.0,113.71,114.09,113.6,114.01,21573.0
2018-05-18 10:40:00,114.04,114.09,113.76,114.03,12991.0,114.04,114.09,113.76,114.03,12991.0
2018-05-18 10:45:00,114.05,114.25,113.92,113.99,27677.0,114.05,114.25,113.92,113.99,27677.0
2018-05-18 10:50:00,113.91,114.02,113.71,113.71,20882.0,113.91,114.02,113.71,113.71,20882.0
2018-05-18 10:55:00,113.72,114.02,113.64,113.93,19790.0,113.72,114.02,113.64,113.93,19790.0
2018-05-18 11:00:00,113.95,114.51,113.91,114.48,17980.0,113.95,114.51,113.91,114.48,17980.0
2018-05-18 11:05:00,114.48,114.81,114.45,114.79,23756.0,114.48,114.81,114.45,114.79,23756.0
2018-05-18 11:10:00,114.83,115.03,114.8,115.0,30158.0,114.83,115.03,114.8,115.0,30158.0
2018-05-18 11:15:00,115.0,115.02,114.67,114.99,69274.0,115.0,115.02,114.67,114.99,69274.0
2018-05-18 11:20:00,114.98,115.07,114.94,114.98,30013.0,114.98,115.07,114.94,114.98,30013.0
2018-05-18 11:25:00,114.98,115.13,114.9,115.13,17279.0,114.98,115.13,114.9,115.13,17279.0
2018-05-18 11:30:00,115.16,115.62,115.16,115.6,31064.0,115.16,115.62,115.16,115.6,31064.0
2018-05-18 11:35:00,115.59,115.63,115.32,115.45,23356.0,115.59,115.63,115.32,115.45,23356.0
2018-05-18 11:40:00,115.45,115.66,115.41,115.65,24609.0,115.45,115.66,115.41,115.65,24609.0
2018-05-18 11:45:00,115.64,115.64,115.22,115.38,22046.0,115.64,115.64,115.22,115.38,22046.0
2018-05-18 11:50:00,115.38,115.57,115.24,115.55,31742.0,115.38,115.57,115.24,115.55,31742.0
2018-05-18 11:55:00,115.55,115.57,115.34,115.44,15499.0,115.55,115.57,115.34,115.44,15499.0
2018-05-18 12:00:00,115.44,115.47,115.07,115.07,37058.0,115.44,115.47,115.07,115.07,37058.0
2018-05-18 12:05:00,115.11,115.25,114.76,114.76,12255.0,115.11,115.25,114.76,114.76,12255.0
2018-05-18 12:10:00,114.78,115.04,114.74,114.94,16332.0,114.78,115.04,114.74,114.94,16332.0
2018-05-18 12:15:00,114.96,115.15,114.9,115.07,34891.0,114.96,115.15,114.9,115.07,34891.0
2018-05-18 12:20:00,115.06,115.27,115.06,115.23,19832.0,115.06,115.27,115.06,115.23,19832.0
2018-05-18 12:25:00,115.19,115.31,115.16,115.31,15590.0,115.19,115.31,115.16,115.31,15590.0
2018-05-18 12:30:00,115.25,115.33,115.23,115.26,17875.0,115.25,115.33,115.23,115.26,17875.0
2018-05-18 12:35:00,115.26,115.42,115.25,115.41,10075.0,115.26,115.42,115.25,115.41,10075.0
2018-05-18 12:40:00,115.42,115.55,115.4,115.45,15041.0,115.42,115.55,115.4,115.45,15041.0
2018-05-18 12:45:00,115.45,115.48,115.4,115.48,6021.0,115.45,115.48,115.4,115.48,6021.0
2018-05-18 12:50:00,115.48,115.48,115.27,115.3,11647.0,115.48,115.48,115.27,115.3,11647.0
2018-05-18 12:55:00,115.3,115.44,115.2,115.24,15835.0,115.3,115.44,115.2,115.24,15835.0
2018-05-18 13:00:00,115.16,115.5,115.15,115.43,36839.0,115.16,115.5,115.15,115.43,36839.0
2018-05-18 13:05:00,115.4,115.4,115.29,115.35,6530.0,115.4,115.4,115.29,115.35,6530.0
2018-05-18 13:10:00,115.34,115.48,115.27,115.47,23482.0,115.34,115.48,115.27,115.47,23482.0
2018-05-18 13:15:00,115.45,115.56,115.43,115.5,10038.0,115.45,115.56,115.43,115.5,10038.0
2018-05-18 13:20:00,115.5,115.69,115.44,115.69,11931.0,115.5,115.69,115.44,115.69,11931.0
2018-05-18 13:25:00,115.66,115.74,115.65,115.68,7608.0,115.66,115.74,115.65,115.68,7608.0
2018-05-18 13:30:00,115.68,115.71,115.58,115.59,16260.0,115.68,115.71,115.58,115.59,16260.0
2018-05-18 13:35:00,115.57,115.76,115.53,115.74,29053.0,115.57,115.76,115.53,115.74,29053.0
2018-05-18 13:40:00,115.76,115.91,115.73,115.81,79872.0,115.76,115.91,115.73,115.81,79872.0
2018-05-18 13:45:00,115.81,115.97,115.8,115.84,35796.0,115.81,115.97,115.8,115.84,35796.0
2018-05-18 13:50:00,115.88,116.0,115.77,115.92,58218.0,115.88,116.0,115.77,115.92,58218.0
2018-05-18 13:55:00,115.93,116.0,115.76,115.76,68303.0,115.93,116.0,115.76,115.76,68303.0
2018-05-18 14:00:00,115.81,115.83,115.49,115.62,17739.0,115.81,115.83,115.49,115.62,17739.0
2018-05-18 14:05:00,115.61,115.76,115.6,115.76,8693.0,115.61,115.76,115.6,115.76,8693.0
2018-05-18 14:10:00,115.77,115.85,115.71,115.82,35636.0,115.77,115.85,115.71,115.82,35636.0
2018-05-18 14:15:00,115.8,115.83,115.77,115.81,22389.0,115.8,115.83,115.77,115.81,22389.0
2018-05-18 14:20:00,115.8,115.82,115.76,115.82,12857.0,115.8,115.82,115.76,115.82,12857.0
2018-05-18 14:25:00,115.82,115.86,115.76,115.86,17807.0,115.82,115.86,115.76,115.86,17807.0
2018-05-18 14:30:00,115.83,115.84,115.75,115.8,19125.0,115.83,115.84,115.75,115.8,19125.0
2018-05-18 14:35:00,115.8,115.91,115.76,115.91,12620.0,115.8,115.91,115.76,115.91,12620.0
2018-05-18 14:40:00,115.89,115.94,115.84,115.84,18285.0,115.89,115.94,115.84,115.84,18285.0
2018-05-18 14:45:00,115.84,115.85,115.72,115.76,20514.0,115.84,115.85,115.72,115.76,20514.0
2018-05-18 14:50:00,115.75,115.83,115.73,115.77,14589.0,115.75,115.83,115.73,115.77,14589.0
2018-05-18 14:55:00,115.8,115.85,115.75,115.85,14681.0,115.8,115.85,115.75,115.85,14681.0
2018-05-18 15:00:00,115.86,115.86,115.67,115.69,20455.0,115.86,115.86,115.67,115.69,20455.0
2018-05-18 15:05:00,115.71,115.72,115.63,115.72,24412.0,115.71,115.72,115.63,115.72,24412.0
2018-05-18 15:10:00,115.7,115.75,115.7,115.75,16303.0,115.7,115.75,115.7,115.75,16303.0
2018-05-18 15:15:00,115.75,115.85,115.73,115.8,34777.0,115.75,115.85,115.73,115.8,34777.0
2018-05-18 15:20:00,115.81,115.82,115.57,115.6,40689.0,115.81,115.82,115.57,115.6,40689.0
2018-05-18 15:25:00,115.63,115.63,115.46,115.5,37299.0,115.63,115.63,115.46,115.5,37299.0
2018-05-18 15:30:00,115.5,115.54,115.48,115.51,31152.0,115.5,115.54,115.48,115.51,31152.0
2018-05-18 15:35:00,115.52,115.85,115.51,115.83,43402.0,115.52,115.85,115.51,115.83,43402.0
2018-05-18 15:40:00,115.83,115.91,115.81,115.9,39474.0,115.83,115.91,115.81,115.9,39474.0
2018-05-18 15:45:00,115.89,115.92,115.87,115.91,46534.0,115.89,115.92,115.87,115.91,46534.0
2018-05-18 15:50:00,115.9,115.9,115.78,115.88,88321.0,115.9,115.9,115.78,115.88,88321.0
2018-05-18 15:55:00,115.87,115.9,115.81,115.82,148156.0,115.87,115.9,115.81,115.82,148156.0
2018-05-21 09:30:00,116.57,117.98,115.83,117.9,67905.0,116.57,117.98,115.83,117.9,67905.0
2018-05-21 09:35:00,117.73,118.44,117.32,117.97,185206.0,117.73,118.44,117.32,117.97,185206.0
2018-05-21 09:40:00,117.97,118.39,117.34,117.56,34143.0,117.97,118.39,117.34,117.56,34143.0
2018-05-21 09:45:00,117.56,117.83,117.19,117.27,42540.0,117.56,117.83,117.19,117.27,42540.0
2018-05-21 09:50:00,117.26,117.26,116.52,116.86,39464.0,117.26,117.26,116.52,116.86,39464.0
2018-05-21 09:55:00,116.86,116.94,116.17,116.17,42965.0,116.86,116.94,116.17,116.17,42965.0
2018-05-21 10:00:00,116.28,116.36,115.43,115.43,33122.0,116.28,116.36,115.43,115.43,33122.0
2018-05-21 10:05:00,115.43,115.95,115.22,115.95,20272.0,115.43,115.95,115.22,115.95,20272.0
2018-05-21 10:10:00,115.95,116.28,115.67,116.08,18517.0,115.95,116.28,115.67,116.08,18517.0
2018-05-21 10:15:00,116.1,116.1,115.5,115.74,12190.0,116.1,116.1,115.5,115.74,12190.0
2018-05-21 10:20:00,115.77,115.77,115.47,115.52,14040.0,115.77,115.77,115.47,115.52,14040.0
2018-05-21 10:25:00,115.54,115.63,115.49,115.56,11039.0,115.54,115.63,115.49,115.56,11039.0
2018-05-21 10:30:00,115.59,115.6,115.46,115.53,71802.0,115.59,115.6,115.46,115.53,71802.0
2018-05-21 10:35:00,115.53,115.8,115.44,115.49,23885.0,115.53,115.8,115.44,115.49,23885.0
2018-05-21 10:40:00,115.45,115.62,115.42,115.56,27295.0,115.45,115.62,115.42,115.56,27295.0
2018-05-21 10:45:00,115.57,115.91,115.57,115.91,37275.0,115.57,115.91,115.57,115.91,37275.0
2018-05-21 10:50:00,115.87,115.94,115.75,115.88,11912.0,115.87,115.94,115.75,115.88,11912.0
2018-05-21 10:55:00,115.9,115.92,115.63,115.77,11900.0,115.9,115.92,115.63,115.77,11900.0
2018-05-21 11:00:00,115.81,115.81,115.43,115.68,22998.0,115.81,115.81,115.43,115.68,22998.0
2018-05-21 11:05:00,115.63,115.72,115.5,115.58,8583.0,115.63,115.72,115.5,115.58,8583.0
2018-05-21 11:10:00,115.58,115.62,115.0,115.04,20972.0,115.58,115.62,115.0,115.04,20972.0
2018-05-21 11:15:00,115.08,115.19,114.75,114.81,13434.0,115.08,115.19,114.75,114.81,13434.0
2018-05-21 11:20:00,114.82,114.85,114.57,114.57,12900.0,114.82,114.85,114.57,114.57,12900.0
2018-05-21 11:25:00,114.55,114.6,114.37,114.4,60493.0,114.55,114.6,114.37,114.4,60493.0
2018-05-21 11:30:00,114.41,114.42,113.9,113.99,33403.0,114.41,114.42,113.9,113.99,33403.0
2018-05-21 11:35:00,114.04,114.43,113.98,114.36,12372.0,114.04,114.43,113.98,114.36,12372.0
2018-05-21 11:40:00,114.37,114.56,114.32,114.56,4875.0,114.37,114.56,114.32,114.56,4875.0
2018-05-21 11:45:00,114.51,114.81,114.49,114.78,27192.0,114.51,114.81,114.49,114.78,27192.0
2018-05-21 11:50:00,114.79,115.04,114.79,115.0,14620.0,114.79,115.04,114.79,115.0,14620.0
2018-05-21 11:55:00,115.0,115.25,114.96,115.25,44874.0,115.0,115.25,114.96,115.25,44874.0
2018-05-21 12:00:00,115.23,115.28,115.11,115.23,16300.0,115.23,115.28,115.11,115.23,16300.0
2018-05-21 12:05:00,115.21,115.26,115.03,115.26,18577.0,115.21,115.26,115.03,115.26,18577.0
2018-05-21 12:10:00,115.27,115.43,115.13,115.38,13156.0,115.27,115.43,115.13,115.38,13156.0
2018-05-21 12:15:00,115.42,115.55,115.33,115.4,14792.0,115.42,115.55,115.33,115.4,14792.0
2018-05-21 12:20:00,115.44,115.49,115.33,115.34,11315.0,115.44,115.49,115.33,115.34,11315.0
2018-05-21 12:25:00,115.37,115.37,115.2,115.26,9717.0,115.37,115.37,115.2,115.26,9717.0
2018-05-21 12:30:00,115.22,115.34,115.21,115.33,9831.0,115.22,115.34,115.21,115.33,9831.0
2018-05-21 12:35:00,115.35,115.42,115.28,115.38,7698.0,115.35,115.42,115.28,115.38,7698.0
2018-05-21 12:40:00,115.4,115.69,115.4,115.68,21423.0,115.4,115.69,115.4,115.68,21423.0
2018-05-21 12:45:00,115.71,115.72,115.47,115.47,8501.0,115.71,115.72,115.47,115.47,8501.0
2018-05-21 12:50:00,115.45,115.47,115.25,115.36,6500.0,115.45,115.47,115.25,115.36,6500.0
2018-05-21 12:55:00,115.34,115.4,115.13,115.16,8665.0,115.34,115.4,115.13,115.16,8665.0
2018-05-21 13:00:00,115.22,115.24,115.04,115.04,7206.0,115.22,115.24,115.04,115.04,7206.0
2018-05-21 13:05:00,114.98,115.32,114.98,115.3,14924.0,114.98,115.32,114.98,115.3,14924.0
2018-05-21 13:10:00,115.34,115.4,115.08,115.28,14010.0,115.34,115.4,115.08,115.28,14010.0
2018-05-21 13:15:00,115.21,115.28,115.14,115.28,4800.0,115.21,115.28,115.14,115.28,4800.0
2018-05-21 13:20:00,115.35,115.35,115.11,115.14,2887.0,115.35,115.35,115.11,115.14,2887.0
2018-05-21 13:25:00,115.16,115.19,115.05,115.14,8500.0,115.16,115.19,115.05,115.14,8500.0
2018-05-21 13:30:00,115.15,115.17,115.06,115.08,4642.0,115.15,115.17,115.06,115.08,4642.0
2018-05-21 13:35:00,115.06,115.16,115.02,115.16,5875.0,115.06,115.16,115.02,115.16,5875.0
2018-05-21 13:40:00,115.17,115.19,115.1,115.17,7263.0,115.17,115.19,115.1,115.17,7263.0
2018-05-21 13:45:00,115.18,115.18,115.04,115.09,6052.0,115.18,115.18,115.04,115.09,6052.0
2018-05-21 13:50:00,115.11,115.19,115.04,115.19,7100.0,115.11,115.19,115.04,115.19,7100.0
2018-05-21 13:55:00,115.13,115.27,115.13,115.17,13000.0,115.13,115.27,115.13,115.17,13000.0
2018-05-21 14:00:00,115.19,115.19,115.07,115.13,7281.0,115.19,115.19,115.07,115.13,7281.0
2018-05-21 14:05:00,115.16,115.16,115.09,115.14,7000.0,115.16,115.16,115.09,115.14,7000.0
2018-05-21 14:10:00,115.12,115.15,115.04,115.08,9354.0,115.12,115.15,115.04,115.08,9354.0
2018-05-21 14:15:00,115.07,115.15,115.06,115.14,8802.0,115.07,115.15,115.06,115.14,8802.0
2018-05-21 14:20:00,115.1,115.22,115.06,115.22,7350.0,115.1,115.22,115.06,115.22,7350.0
2018-05-21 14:25:00,115.27,115.31,115.21,115.28,25073.0,115.27,115.31,115.21,115.28,25073.0
2018-05-21 14:30:00,115.24,115.27,115.05,115.25,15782.0,115.24,115.27,115.05,115.25,15782.0
2018-05-21 14:35:00,115.27,115.41,115.26,115.34,16233.0,115.27,115.41,115.26,115.34,16233.0
2018-05-21 14:40:00,115.36,115.42,115.28,115.41,8500.0,115.36,115.42,115.28,115.41,8500.0
2018-05-21 14:45:00,115.41,115.45,115.34,115.45,10965.0,115.41,115.45,115.34,115.45,10965.0
2018-05-21 14:50:00,115.44,115.5,115.36,115.5,11714.0,115.44,115.5,115.36,115.5,11714.0
2018-05-21 14:55:00,115.5,115.53,115.42,115.43,10611.0,115.5,115.53,115.42,115.43,10611.0
2018-05-21 15:00:00,115.4,115.62,115.34,115.56,26736.0,115.4,115.62,115.34,115.56,26736.0
2018-05-21 15:05:00,115.59,115.72,115.57,115.63,29151.0,115.59,115.72,115.57,115.63,29151.0
2018-05-21 15:10:00,115.65,115.93,115.65,115.89,25512.0,115.65,115.93,115.65,115.89,25512.0
2018-05-21 15:15:00,115.87,115.98,115.69,115.76,43593.0,115.87,115.98,115.69,115.76,43593.0
2018-05-21 15:20:00,115.77,115.78,115.61,115.62,30080.0,115.77,115.78,115.61,115.62,30080.0
2018-05-21 15:25:00,115.63,115.69,115.6,115.68,29497.0,115.63,115.69,115.6,115.68,29497.0
2018-05-21 15:30:00,115.68,115.68,115.45,115.47,31180.0,115.68,115.68,115.45,115.47,31180.0
2018-05-21 15:35:00,115.48,115.58,115.4,115.49,13557.0,115.48,115.58,115.4,115.49,13557.0
2018-05-21 15:40:00,115.52,115.6,115.52,115.54,16776.0,115.52,115.6,115.52,115.54,16776.0
2018-05-21 15:45:00,115.54,115.73,115.53,115.69,26965.0,115.54,115.73,115.53,115.69,26965.0
2018-05-21 15:50:00,115.7,115.93,115.69,115.93,33968.0,115.7,115.93,115.69,115.93,33968.0
2018-05-21 15:55:00,115.91,115.99,115.86,115.98,81699.0,115.91,115.99,115.86,115.98,81699.0
2018-05-22 09:30:00,115.96,116.49,115.96,116.29,21352.0,115.96,116.49,115.96,116.29,21352.0
2018-05-22 09:35:00,116.2,116.38,116.05,116.18,13005.0,116.2,116.38,116.05,116.18,13005.0
2018-05-22 09:40:00,116.18,116.21,115.66,115.66,34558.0,116.18,116.21,115.66,115.66,34558.0
2018-05-22 09:45:00,115.66,116.01,115.65,115.81,10250.0,115.66,116.01,115.65,115.81,10250.0
2018-05-22 09:50:00,115.74,115.74,115.42,115.63,11974.0,115.74,115.74,115.42,115.63,11974.0
2018-05-22 09:55:00,115.59,115.81,115.54,115.65,14111.0,115.59,115.81,115.54,115.65,14111.0
2018-05-22 10:00:00,115.61,115.64,115.26,115.36,26611.0,115.61,115.64,115.26,115.36,26611.0
2018-05-22 10:05:00,115.46,115.69,115.4,115.55,6687.0,115.46,115.69,115.4,115.55,6687.0
2018-05-22 10:10:00,115.62,115.68,115.37,115.42,16391.0,115.62,115.68,115.37,115.42,16391.0
2018-05-22 10:15:00,115.41,115.44,115.26,115.31,4501.0,115.41,115.44,115.26,115.31,4501.0
2018-05-22 10:20:00,115.26,115.46,115.22,115.42,4779.0,115.26,115.46,115.22,115.42,4779.0
2018-05-22 10:25:00,115.24,115.26,114.59,114.82,23285.0,115.24,115.26,114.59,114.82,23285.0
2018-05-22 10:30:00,114.83,115.09,114.8,115.02,11115.0,114.83,115.09,114.8,115.02,11115.0
2018-05-22 10:35:00,115.03,115.11,114.89,115.11,5030.0,115.03,115.11,114.89,115.11,5030.0
2018-05-22 10:40:00,115.15,115.22,115.13,115.16,3480.0,115.15,115.22,115.13,115.16,3480.0
2018-05-22 10:45:00,115.11,115.38,115.07,115.38,10667.0,115.11,115.38,115.07,115.38,10667.0
2018-05-22 10:50:00,115.38,115.55,115.37,115.49,5400.0,115.38,115.55,115.37,115.49,5400.0
2018-05-22 10:55:00,115.49,115.5,115.3,115.31,6285.0,115.49,115.5,115.3,115.31,6285.0
2018-05-22 11:00:00,115.37,115.43,115.3,115.37,6200.0,115.37,115.43,115.3,115.37,6200.0
2018-05-22 11:05:00,115.41,115.46,115.39,115.4,1400.0,115.41,115.46,115.39,115.4,1400.0
2018-05-22 11:10:00,115.39,115.42,115.3,115.31,14423.0,115.39,115.42,115.3,115.31,14423.0
2018-05-22 11:15:00,115.35,115.57,115.35,115.54,4382.0,115.35,115.57,115.35,115.54,4382.0
2018-05-22 11:20:00,115.56,115.56,115.36,115.36,1870.0,115.56,115.56,115.36,115.36,1870.0
2018-05-22 11:25:00,115.43,115.43,115.33,115.41,3370.0,115.43,115.43,115.33,115.41,3370.0
2018-05-22 11:30:00,115.37,115.41,115.07,115.07,6300.0,115.37,115.41,115.07,115.07,6300.0
2018-05-22 11:35:00,115.09,115.09,114.97,115.01,7387.0,115.09,115.09,114.97,115.01,7387.0
2018-05-22 11:40:00,115.04,115.04,114.8,114.8,7183.0,115.04,115.04,114.8,114.8,7183.0
2018-05-22 11:45:00,114.84,114.85,114.51,114.69,10585.0,114.84,114.85,114.51,114.69,10585.0
2018-05-22 11:50:00,114.7,114.76,114.63,114.65,3311.0,114.7,114.76,114.63,114.65,3311.0
2018-05-22 11:55:00,114.64,114.66,114.57,114.62,8200.0,114.64,114.66,114.57,114.62,8200.0
2018-05-22 12:00:00,114.64,114.65,114.55,114.65,3100.0,114.64,114.65,114.55,114.65,3100.0
2018-05-22 12:05:00,114.65,114.65,114.6,114.61,6513.0,114.65,114.65,114.6,114.61,6513.0
2018-05-22 12:10:00,114.59,114.89,114.58,114.88,7925.0,114.59,114.89,114.58,114.88,7925.0
2018-05-22 12:15:00,114.88,114.99,114.88,114.93,2224.0,114.88,114.99,114.88,114.93,2224.0
2018-05-22 12:20:00,114.93,114.95,114.74,114.78,2927.0,114.93,114.95,114.74,114.78,2927.0
2018-05-22 12:25:00,114.76,114.85,114.72,114.83,1400.0,114.76,114.85,114.72,114.83,1400.0
2018-05-22 12:30:00,114.83,114.84,114.65,114.68,2600.0,114.83,114.84,114.65,114.68,2600.0
2018-05-22 12:35:00,114.64,114.65,114.53,114.61,3949.0,114.64,114.65,114.53,114.61,3949.0
2018-05-22 12:40:00,114.63,114.66,114.59,114.62,2100.0,114.63,114.66,114.59,114.62,2100.0
2018-05-22 12:45:00,114.65,114.67,114.52,114.55,7900.0,114.65,114.67,114.52,114.55,7900.0
2018-05-22 12:50:00,114.57,114.59,114.42,114.42,8555.0,114.57,114.59,114.42,114.42,8555.0
2018-05-22 12:55:00,114.49,114.49,114.29,114.31,4570.0,114.49,114.49,114.29,114.31,4570.0
2018-05-22 13:00:00,114.28,114.4,114.28,114.39,5425.0,114.28,114.4,114.28,114.39,5425.0
2018-05-22 13:05:00,114.33,114.38,114.28,114.31,5038.0,114.33,114.38,114.28,114.31,5038.0
2018-05-22 13:10:00,114.32,114.39,114.3,114.33,3179.0,114.32,114.39,114.3,114.33,3179.0
2018-05-22 13:15:00,114.35,114.4,114.35,114.4,900.0,114.35,114.4,114.35,114.4,900.0
2018-05-22 13:20:00,114.37,114.39,114.29,114.34,3700.0,114.37,114.39,114.29,114.34,3700.0
2018-05-22 13:25:00,114.34,114.38,114.28,114.33,10673.0,114.34,114.38,114.28,114.33,10673.0
2018-05-22 13:30:00,114.34,114.38,114.32,114.35,3747.0,114.34,114.38,114.32,114.35,3747.0
2018-05-22 13:35:00,114.31,114.32,114.18,114.2,5509.0,114.31,114.32,114.18,114.2,5509.0
2018-05-22 13:40:00,114.17,114.35,114.17,114.32,12917.0,114.17,114.35,114.17,114.32,12917.0
2018-05-22 13:45:00,114.32,114.39,114.27,114.38,16914.0,114.32,114.39,114.27,114.38,16914.0
2018-05-22 13:50:00,114.33,114.35,114.17,114.31,59054.0,114.33,114.35,114.17,114.31,59054.0
2018-05-22 13:55:00,114.3,114.31,114.11,114.15,28802.0,114.3,114.31,114.11,114.15,28802.0
2018-05-22 14:00:00,114.15,114.15,114.01,114.08,18494.0,114.15,114.15,114.01,114.08,18494.0
2018-05-22 14:05:00,114.08,114.12,114.04,114.06,8954.0,114.08,114.12,114.04,114.06,8954.0
2018-05-22 14:10:00,114.05,114.08,114.02,114.03,14300.0,114.05,114.08,114.02,114.03,14300.0
2018-05-22 14:15:00,114.05,114.06,114.02,114.02,8125.0,114.05,114.06,114.02,114.02,8125.0
2018-05-22 14:20:00,114.03,114.08,114.02,114.05,7686.0,114.03,114.08,114.02,114.05,7686.0
2018-05-22 14:25:00,114.05,114.14,114.02,114.1,7364.0,114.05,114.14,114.02,114.1,7364.0
2018-05-22 14:30:00,114.14,114.28,114.13,114.27,6967.0,114.14,114.28,114.13,114.27,6967.0
2018-05-22 14:35:00,114.26,114.27,114.11,114.11,6349.0,114.26,114.27,114.11,114.11,6349.0
2018-05-22 14:40:00,114.13,114.13,113.93,113.93,10965.0,114.13,114.13,113.93,113.93,10965.0
2018-05-22 14:45:00,113.94,113.97,113.76,113.87,25588.0,113.94,113.97,113.76,113.87,25588.0
2018-05-22 14:50:00,113.89,114.03,113.8,113.8,8205.0,113.89,114.03,113.8,113.8,8205.0
2018-05-22 14:55:00,113.78,113.78,113.5,113.55,17089.0,113.78,113.78,113.5,113.55,17089.0
2018-05-22 15:00:00,113.54,113.71,113.51,113.62,9353.0,113.54,113.71,113.51,113.62,9353.0
2018-05-22 15:05:00,113.6,113.82,113.59,113.74,8010.0,113.6,113.82,113.59,113.74,8010.0
2018-05-22 15:10:00,113.76,113.76,113.59,113.64,8403.0,113.76,113.76,113.59,113.64,8403.0
2018-05-22 15:15:00,113.6,113.61,113.45,113.59,22100.0,113.6,113.61,113.45,113.59,22100.0
2018-05-22 15:20:00,113.61,113.62,113.46,113.5,16779.0,113.61,113.62,113.46,113.5,16779.0
2018-05-22 15:25:00,113.5,113.53,113.33,113.33,12092.0,113.5,113.53,113.33,113.33,12092.0
2018-05-22 15:30:00,113.32,113.34,113.25,113.31,24369.0,113.32,113.34,113.25,113.31,24369.0
2018-05-22 15:35:00,113.32,113.33,113.2,113.22,19403.0,113.32,113.33,113.2,113.22,19403.0
2018-05-22 15:40:00,113.22,113.25,113.16,113.19,22463.0,113.22,113.25,113.16,113.19,22463.0
2018-05-22 15:45:00,113.19,113.25,113.15,113.18,26897.0,113.19,113.25,113.15,113.18,26897.0
2018-05-22 15:50:00,113.18,113.18,113.0,113.07,46058.0,113.18,113.18,113.0,113.07,46058.0
2018-05-22 15:55:00,113.06,113.32,113.06,113.26,67773.0,113.06,113.32,113.06,113.26,67773.0
2018-05-23 09:30:00,112.1,112.27,111.16,112.27,56604.0,112.1,112.27,111.16,112.27,56604.0
2018-05-23 09:35:00,112.27,112.48,111.77,112.37,54019.0,112.27,112.48,111.77,112.37,54019.0
2018-05-23 09:40:00,112.35,112.41,111.9,112.32,28229.0,112.35,112.41,111.9,112.32,28229.0
2018-05-23 09:45:00,112.28,112.57,112.11,112.3,40609.0,112.28,112.57,112.11,112.3,40609.0
2018-05-23 09:50:00,112.28,112.46,112.11,112.22,48905.0,112.28,112.46,112.11,112.22,48905.0
2018-05-23 09:55:00,112.15,112.23,111.3,111.43,25298.0,112.15,112.23,111.3,111.43,25298.0
2018-05-23 10:00:00,111.31,111.9,111.31,111.59,19491.0,111.31,111.9,111.31,111.59,19491.0
2018-05-23 10:05:00,111.59,111.87,111.41,111.85,41841.0,111.59,111.87,111.41,111.85,41841.0
2018-05-23 10:10:00,111.82,111.84,111.47,111.84,65249.0,111.82,111.84,111.47,111.84,65249.0
2018-05-23 10:15:00,111.83,112.43,111.83,112.29,37498.0,111.83,112.43,111.83,112.29,37498.0
2018-05-23 10:20:00,112.32,112.83,112.26,112.74,33955.0,112.32,112.83,112.26,112.74,33955.0
2018-05-23 10:25:00,112.75,112.89,112.61,112.84,24022.0,112.75,112.89,112.61,112.84,24022.0
2018-05-23 10:30:00,112.75,112.79,112.1,112.14,14126.0,112.75,112.79,112.1,112.14,14126.0
2018-05-23 10:35:00,112.19,112.2,111.83,111.97,48602.0,112.19,112.2,111.83,111.97,48602.0
2018-05-23 10:40:00,111.98,112.32,111.76,112.32,45076.0,111.98,112.32,111.76,112.32,45076.0
2018-05-23 10:45:00,112.38,112.4,112.13,112.13,8375.0,112.38,112.4,112.13,112.13,8375.0
2018-05-23 10:50:00,112.11,112.11,111.89,112.0,9576.0,112.11,112.11,111.89,112.0,9576.0
2018-05-23 10:55:00,111.98,112.15,111.98,112.08,5694.0,111.98,112.15,111.98,112.08,5694.0
2018-05-23 11:00:00,112.01,112.2,111.97,112.0,6728.0,112.01,112.2,111.97,112.0,6728.0
2018-05-23 11:05:00,112.0,112.11,111.85,112.03,16877.0,112.0,112.11,111.85,112.03,16877.0
2018-05-23 11:10:00,111.96,112.28,111.91,112.15,15892.0,111.96,112.28,111.91,112.15,15892.0
2018-05-23 11:15:00,112.1,112.47,112.1,112.32,10216.0,112.1,112.47,112.1,112.32,10216.0
2018-05-23 11:20:00,112.35,112.57,112.35,112.56,9315.0,112.35,112.57,112.35,112.56,9315.0
2018-05-23 11:25:00,112.55,112.61,112.4,112.44,4480.0,112.55,112.61,112.4,112.44,4480.0
2018-05-23 11:30:00,112.45,112.46,111.98,112.08,39585.0,112.45,112.46,111.98,112.08,39585.0
2018-05-23 11:35:00,112.1,112.28,112.1,112.18,9539.0,112.1,112.28,112.1,112.18,9539.0
2018-05-23 11:40:00,112.17,112.46,112.14,112.42,8781.0,112.17,112.46,112.14,112.42,8781.0
2018-05-23 11:45:00,112.41,112.63,112.31,112.57,5404.0,112.41,112.63,112.31,112.57,5404.0
2018-05-23 11:50:00,112.58,112.73,112.54,112.67,12882.0,112.58,112.73,112.54,112.67,12882.0
2018-05-23 11:55:00,112.66,112.66,112.47,112.5,26343.0,112.66,112.66,112.47,112.5,26343.0
2018-05-23 12:00:00,112.52,112.57,112.24,112.4,18569.0,112.52,112.57,112.24,112.4,18569.0
2018-05-23 12:05:00,112.43,112.51,112.36,112.44,5889.0,112.43,112.51,112.36,112.44,5889.0
2018-05-23 12:10:00,112.35,112.51,112.32,112.48,8907.0,112.35,112.51,112.32,112.48,8907.0
2018-05-23 12:15:00,112.52,112.57,112.44,112.56,13302.0,112.52,112.57,112.44,112.56,13302.0
2018-05-23 12:20:00,112.56,112.56,112.36,112.38,6183.0,112.56,112.56,112.36,112.38,6183.0
2018-05-23 12:25:00,112.32,112.44,112.26,112.32,5583.0,112.32,112.44,112.26,112.32,5583.0
2018-05-23 12:30:00,112.33,112.4,112.3,112.4,5595.0,112.33,112.4,112.3,112.4,5595.0
2018-05-23 12:35:00,112.4,112.46,112.38,112.4,4375.0,112.4,112.46,112.38,112.4,4375.0
2018-05-23 12:40:00,112.38,112.67,112.37,112.65,4907.0,112.38,112.67,112.37,112.65,4907.0
2018-05-23 12:45:00,112.62,112.69,112.55,112.65,7490.0,112.62,112.69,112.55,112.65,7490.0
2018-05-23 12:50:00,112.65,112.76,112.49,112.49,6174.0,112.65,112.76,112.49,112.49,6174.0
2018-05-23 12:55:00,112.53,112.65,112.4,112.65,21515.0,112.53,112.65,112.4,112.65,21515.0
2018-05-23 13:00:00,112.61,112.61,112.38,112.45,7085.0,112.61,112.61,112.38,112.45,7085.0
2018-05-23 13:05:00,112.47,112.53,112.43,112.49,4100.0,112.47,112.53,112.43,112.49,4100.0
2018-05-23 13:10:00,112.42,112.42,112.21,112.27,4428.0,112.42,112.42,112.21,112.27,4428.0
2018-05-23 13:15:00,112.28,112.28,112.08,112.08,4600.0,112.28,112.28,112.08,112.08,4600.0
2018-05-23 13:20:00,112.12,112.29,112.09,112.14,8705.0,112.12,112.29,112.09,112.14,8705.0
2018-05-23 13:25:00,112.07,112.12,111.96,112.01,13146.0,112.07,112.12,111.96,112.01,13146.0
2018-05-23 13:30:00,112.03,112.07,111.89,111.93,16621.0,112.03,112.07,111.89,111.93,16621.0
2018-05-23 13:35:00,111.9,111.98,111.85,111.98,6128.0,111.9,111.98,111.85,111.98,6128.0
2018-05-23 13:40:00,111.98,112.09,111.96,112.01,4529.0,111.98,112.09,111.96,112.01,4529.0
2018-05-23 13:45:00,112.04,112.11,112.0,112.03,5726.0,112.04,112.11,112.0,112.03,5726.0
2018-05-23 13:50:00,112.02,112.05,111.91,111.97,6082.0,112.02,112.05,111.91,111.97,6082.0
2018-05-23 13:55:00,111.97,112.0,111.88,111.96,7169.0,111.97,112.0,111.88,111.96,7169.0
2018-05-23 14:00:00,111.97,112.29,111.93,112.0,11376.0,111.97,112.29,111.93,112.0,11376.0
2018-05-23 14:05:00,112.04,112.58,112.03,112.54,28737.0,112.04,112.58,112.03,112.54,28737.0
2018-05-23 14:10:00,112.53,112.53,112.3,112.49,11000.0,112.53,112.53,112.3,112.49,11000.0
2018-05-23 14:15:00,112.5,112.56,112.43,112.51,8941.0,112.5,112.56,112.43,112.51,8941.0
2018-05-23 14:20:00,112.48,112.52,112.42,112.47,17086.0,112.48,112.52,112.42,112.47,17086.0
2018-05-23 14:25:00,112.48,112.48,112.23,112.26,16836.0,112.48,112.48,112.23,112.26,16836.0
2018-05-23 14:30:00,112.27,112.3,112.03,112.23,27198.0,112.27,112.3,112.03,112.23,27198.0
2018-05-23 14:35:00,112.2,112.36,112.2,112.31,10104.0,112.2,112.36,112.2,112.31,10104.0
2018-05-23 14:40:00,112.32,112.38,112.18,112.21,14517.0,112.32,112.38,112.18,112.21,14517.0
2018-05-23 14:45:00,112.25,112.42,112.23,112.42,7439.0,112.25,112.42,112.23,112.42,7439.0
2018-05-23 14:50:00,112.41,112.59,112.41,112.55,8062.0,112.41,112.59,112.41,112.55,8062.0
2018-05-23 14:55:00,112.54,112.54,112.42,112.49,8022.0,112.54,112.54,112.42,112.49,8022.0
2018-05-23 15:00:00,112.49,112.6,112.45,112.51,16106.0,112.49,112.6,112.45,112.51,16106.0
2018-05-23 15:05:00,112.52,112.66,112.47,112.48,17607.0,112.52,112.66,112.47,112.48,17607.0
2018-05-23 15:10:00,112.47,112.5,112.35,112.49,18810.0,112.47,112.5,112.35,112.49,18810.0
2018-05-23 15:15:00,112.49,112.58,112.45,112.5,13188.0,112.49,112.58,112.45,112.5,13188.0
2018-05-23 15:20:00,112.5,112.55,112.42,112.44,19798.0,112.5,112.55,112.42,112.44,19798.0
2018-05-23 15:25:00,112.44,112.48,112.4,112.42,13831.0,112.44,112.48,112.4,112.42,13831.0
2018-05-23 15:30:00,112.41,112.45,112.25,112.3,25808.0,112.41,112.45,112.25,112.3,25808.0
2018-05-23 15:35:00,112.33,112.41,112.19,112.2,19583.0,112.33,112.41,112.19,112.2,19583.0
2018-05-23 15:40:00,112.23,112.37,112.21,112.37,20508.0,112.23,112.37,112.21,112.37,20508.0
2018-05-23 15:45:00,112.36,112.38,112.18,112.38,30314.0,112.36,112.38,112.18,112.38,30314.0
2018-05-23 15:50:00,112.38,112.56,112.38,112.47,59424.0,112.38,112.56,112.38,112.47,59424.0
2018-05-23 15:55:00,112.47,112.62,112.47,112.61,81015.0,112.47,112.62,112.47,112.61,81015.0
2018-05-24 09:30:00,112.41,112.61,111.83,112.26,23018.0,112.41,112.61,111.83,112.26,23018.0
2018-05-24 09:35:00,112.23,112.36,111.72,111.88,12882.0,112.23,112.36,111.72,111.88,12882.0
2018-05-24 09:40:00,111.87,112.33,111.83,112.28,20335.0,111.87,112.33,111.83,112.28,20335.0
2018-05-24 09:45:00,112.38,112.38,111.42,111.42,27228.0,112.38,112.38,111.42,111.42,27228.0
2018-05-24 09:50:00,111.47,111.5,110.83,111.22,39151.0,111.47,111.5,110.83,111.22,39151.0
2018-05-24 09:55:00,111.16,111.23,110.86,111.01,18261.0,111.16,111.23,110.86,111.01,18261.0
2018-05-24 10:00:00,111.01,111.52,110.99,111.39,7594.0,111.01,111.52,110.99,111.39,7594.0
2018-05-24 10:05:00,111.42,111.58,111.08,111.25,14983.0,111.42,111.58,111.08,111.25,14983.0
2018-05-24 10:10:00,111.25,111.4,111.17,111.35,11082.0,111.25,111.4,111.17,111.35,11082.0
2018-05-24 10:15:00,111.28,111.55,111.22,111.23,7280.0,111.28,111.55,111.22,111.23,7280.0
2018-05-24 10:20:00,111.22,111.37,111.18,111.24,6949.0,111.22,111.37,111.18,111.24,6949.0
2018-05-24 10:25:00,111.23,111.3,111.06,111.13,13357.0,111.23,111.3,111.06,111.13,13357.0
2018-05-24 10:30:00,111.11,111.11,110.4,110.6,25511.0,111.11,111.11,110.4,110.6,25511.0
2018-05-24 10:35:00,110.6,110.62,110.39,110.62,15837.0,110.6,110.62,110.39,110.62,15837.0
2018-05-24 10:40:00,110.65,110.77,110.52,110.52,4946.0,110.65,110.77,110.52,110.52,4946.0
2018-05-24 10:45:00,110.51,110.66,110.35,110.45,9828.0,110.51,110.66,110.35,110.45,9828.0
2018-05-24 10:50:00,110.51,110.73,110.4,110.4,10772.0,110.51,110.73,110.4,110.4,10772.0
2018-05-24 10:55:00,110.43,110.43,109.86,110.21,40189.0,110.43,110.43,109.86,110.21,40189.0
2018-05-24 11:00:00,110.2,110.49,109.96,110.49,25280.0,110.2,110.49,109.96,110.49,25280.0
2018-05-24 11:05:00,110.47,110.63,110.32,110.54,16129.0,110.47,110.63,110.32,110.54,16129.0
2018-05-24 11:10:00,110.56,110.67,110.56,110.66,9600.0,110.56,110.67,110.56,110.66,9600.0
2018-05-24 11:15:00,110.64,110.86,110.61,110.8,10810.0,110.64,110.86,110.61,110.8,10810.0
2018-05-24 11:20:00,110.82,110.88,110.74,110.87,12234.0,110.82,110.88,110.74,110.87,12234.0
2018-05-24 11:25:00,110.87,110.99,110.81,110.96,10014.0,110.87,110.99,110.81,110.96,10014.0
2018-05-24 11:30:00,110.96,110.99,110.71,110.75,9926.0,110.96,110.99,110.71,110.75,9926.0
2018-05-24 11:35:00,110.8,110.81,110.67,110.67,7052.0,110.8,110.81,110.67,110.67,7052.0
2018-05-24 11:40:00,110.68,110.72,110.58,110.59,8150.0,110.68,110.72,110.58,110.59,8150.0
2018-05-24 11:45:00,110.59,110.6,110.49,110.52,7841.0,110.59,110.6,110.49,110.52,7841.0
2018-05-24 11:50:00,110.56,110.79,110.52,110.79,8900.0,110.56,110.79,110.52,110.79,8900.0
2018-05-24 11:55:00,110.76,111.22,110.76,111.2,13565.0,110.76,111.22,110.76,111.2,13565.0
2018-05-24 12:00:00,111.21,111.29,111.12,111.12,8602.0,111.21,111.29,111.12,111.12,8602.0
2018-05-24 12:05:00,111.12,111.27,111.1,111.16,7457.0,111.12,111.27,111.1,111.16,7457.0
2018-05-24 12:10:00,111.19,111.48,111.18,111.46,38702.0,111.19,111.48,111.18,111.46,38702.0
2018-05-24 12:15:00,111.44,111.57,111.29,111.34,24110.0,111.44,111.57,111.29,111.34,24110.0
2018-05-24 12:20:00,111.35,111.6,111.35,111.55,13700.0,111.35,111.6,111.35,111.55,13700.0
2018-05-24 12:25:00,111.58,111.58,111.47,111.56,15751.0,111.58,111.58,111.47,111.56,15751.0
2018-05-24 12:30:00,111.56,111.82,111.56,111.66,15560.0,111.56,111.82,111.56,111.66,15560.0
2018-05-24 12:35:00,111.63,111.63,111.35,111.41,11549.0,111.63,111.63,111.35,111.41,11549.0
2018-05-24 12:40:00,111.39,111.43,111.25,111.34,8916.0,111.39,111.43,111.25,111.34,8916.0
2018-05-24 12:45:00,111.32,111.47,111.31,111.41,7800.0,111.32,111.47,111.31,111.41,7800.0
2018-05-24 12:50:00,111.41,111.44,111.36,111.36,5898.0,111.41,111.44,111.36,111.36,5898.0
2018-05-24 12:55:00,111.43,111.64,111.43,111.64,11309.0,111.43,111.64,111.43,111.64,11309.0
2018-05-24 13:00:00,111.68,111.91,111.64,111.76,24090.0,111.68,111.91,111.64,111.76,24090.0
2018-05-24 13:05:00,111.77,111.82,111.66,111.82,6148.0,111.77,111.82,111.66,111.82,6148.0
2018-05-24 13:10:00,111.81,111.9,111.76,111.76,5639.0,111.81,111.9,111.76,111.76,5639.0
2018-05-24 13:15:00,111.8,111.88,111.75,111.79,4770.0,111.8,111.88,111.75,111.79,4770.0
2018-05-24 13:20:00,111.81,111.88,111.78,111.88,4332.0,111.81,111.88,111.78,111.88,4332.0
2018-05-24 13:25:00,111.82,111.82,111.65,111.66,4800.0,111.82,111.82,111.65,111.66,4800.0
2018-05-24 13:30:00,111.68,111.72,111.51,111.53,6737.0,111.68,111.72,111.51,111.53,6737.0
2018-05-24 13:35:00,111.5,111.54,111.46,111.48,15441.0,111.5,111.54,111.46,111.48,15441.0
2018-05-24 13:40:00,111.46,111.6,111.46,111.5,8424.0,111.46,111.6,111.46,111.5,8424.0
2018-05-24 13:45:00,111.54,111.75,111.54,111.63,9900.0,111.54,111.75,111.54,111.63,9900.0
2018-05-24 13:50:00,111.63,111.66,111.5,111.51,6858.0,111.63,111.66,111.5,111.51,6858.0
2018-05-24 13:55:00,111.5,111.72,111.48,111.67,8100.0,111.5,111.72,111.48,111.67,8100.0
2018-05-24 14:00:00,111.7,111.71,111.59,111.64,5803.0,111.7,111.71,111.59,111.64,5803.0
2018-05-24 14:05:00,111.61,111.68,111.58,111.64,7900.0,111.61,111.68,111.58,111.64,7900.0
2018-05-24 14:10:00,111.67,111.74,111.66,111.66,7410.0,111.67,111.74,111.66,111.66,7410.0
2018-05-24 14:15:00,111.7,111.95,111.67,111.93,14080.0,111.7,111.95,111.67,111.93,14080.0
2018-05-24 14:20:00,111.92,112.1,111.89,112.09,11883.0,111.92,112.1,111.89,112.09,11883.0
2018-05-24 14:25:00,112.11,112.31,112.11,112.23,13450.0,112.11,112.31,112.11,112.23,13450.0
2018-05-24 14:30:00,112.23,112.31,112.13,112.27,14270.0,112.23,112.31,112.13,112.27,14270.0
2018-05-24 14:35:00,112.28,112.3,112.1,112.26,9671.0,112.28,112.3,112.1,112.26,9671.0
2018-05-24 14:40:00,112.25,112.27,112.1,112.16,14500.0,112.25,112.27,112.1,112.16,14500.0
2018-05-24 14:45:00,112.13,112.17,111.91,111.99,14696.0,112.13,112.17,111.91,111.99,14696.0
2018-05-24 14:50:00,111.93,112.11,111.93,112.04,4608.0,111.93,112.11,111.93,112.04,4608.0
2018-05-24 14:55:00,112.06,112.1,112.03,112.08,7440.0,112.06,112.1,112.03,112.08,7440.0
2018-05-24 15:00:00,112.07,112.17,111.95,112.17,18145.0,112.07,112.17,111.95,112.17,18145.0
2018-05-24 15:05:00,112.19,112.29,112.11,112.29,14617.0,112.19,112.29,112.11,112.29,14617.0
2018-05-24 15:10:00,112.27,112.29,112.06,112.07,11721.0,112.27,112.29,112.06,112.07,11721.0
2018-05-24 15:15:00,112.09,112.23,112.07,112.14,12612.0,112.09,112.23,112.07,112.14,12612.0
2018-05-24 15:20:00,112.16,112.23,112.13,112.17,13270.0,112.16,112.23,112.13,112.17,13270.0
2018-05-24 15:25:00,112.19,112.24,112.08,112.13,15932.0,112.19,112.24,112.08,112.13,15932.0
2018-05-24 15:30:00,112.15,112.21,112.09,112.2,18534.0,112.15,112.21,112.09,112.2,18534.0
2018-05-24 15:35:00,112.2,112.26,111.9,111.9,19055.0,112.2,112.26,111.9,111.9,19055.0
2018-05-24 15:40:00,111.91,111.93,111.84,111.85,18304.0,111.91,111.93,111.84,111.85,18304.0
2018-05-24 15:45:00,111.85,111.96,111.71,111.96,35377.0,111.85,111.96,111.71,111.96,35377.0
2018-05-24 15:50:00,111.93,112.03,111.79,111.88,55269.0,111.93,112.03,111.79,111.88,55269.0
2018-05-24 15:55:00,111.9,112.14,111.9,112.08,97367.0,111.9,112.14,111.9,112.08,97367.0
2018-05-25 09:30:00,111.87,112.75,111.76,111.85,19370.0,111.87,112.75,111.76,111.85,19370.0
2018-05-25 09:35:00,111.92,112.09,111.72,111.89,7191.0,111.92,112.09,111.72,111.89,7191.0
2018-05-25 09:40:00,111.8,111.8,111.52,111.64,10780.0,111.8,111.8,111.52,111.64,10780.0
2018-05-25 09:45:00,111.65,112.2,111.65,112.18,16100.0,111.65,112.2,111.65,112.18,16100.0
2018-05-25 09:50:00,112.14,112.14,111.78,111.98,12344.0,112.14,112.14,111.78,111.98,12344.0
2018-05-25 09:55:00,111.9,111.99,111.61,111.82,10040.0,111.9,111.99,111.61,111.82,10040.0
2018-05-25 10:00:00,111.66,111.87,111.53,111.67,11094.0,111.66,111.87,111.53,111.67,11094.0
2018-05-25 10:05:00,111.54,111.78,111.52,111.62,12172.0,111.54,111.78,111.52,111.62,12172.0
2018-05-25 10:10:00,111.56,111.61,111.45,111.45,6359.0,111.56,111.61,111.45,111.45,6359.0
2018-05-25 10:15:00,111.47,111.99,111.43,111.91,9957.0,111.47,111.99,111.43,111.91,9957.0
2018-05-25 10:20:00,111.91,112.25,111.73,112.24,13105.0,111.91,112.25,111.73,112.24,13105.0
2018-05-25 10:25:00,112.25,112.25,111.93,112.1,6922.0,112.25,112.25,111.93,112.1,6922.0
2018-05-25 10:30:00,112.12,112.4,112.12,112.33,9221.0,112.12,112.4,112.12,112.33,9221.0
2018-05-25 10:35:00,112.34,112.5,111.99,112.11,11318.0,112.34,112.5,111.99,112.11,11318.0
2018-05-25 10:40:00,112.15,112.37,112.15,112.37,14021.0,112.15,112.37,112.15,112.37,14021.0
2018-05-25 10:45:00,112.33,112.36,112.12,112.14,10700.0,112.33,112.36,112.12,112.14,10700.0
2018-05-25 10:50:00,112.08,112.16,112.01,112.02,5800.0,112.08,112.16,112.01,112.02,5800.0
2018-05-25 10:55:00,112.03,112.06,111.77,111.84,9841.0,112.03,112.06,111.77,111.84,9841.0
2018-05-25 11:00:00,111.83,111.98,111.7,111.72,21955.0,111.83,111.98,111.7,111.72,21955.0
2018-05-25 11:05:00,111.74,111.74,111.57,111.57,6468.0,111.74,111.74,111.57,111.57,6468.0
2018-05-25 11:10:00,111.61,111.62,111.31,111.42,11727.0,111.61,111.62,111.31,111.42,11727.0
2018-05-25 11:15:00,111.47,111.59,111.42,111.54,3719.0,111.47,111.59,111.42,111.54,3719.0
2018-05-25 11:20:00,111.43,111.48,111.28,111.33,7539.0,111.43,111.48,111.28,111.33,7539.0
2018-05-25 11:25:00,111.36,111.42,111.31,111.4,5941.0,111.36,111.42,111.31,111.4,5941.0
2018-05-25 11:30:00,111.35,111.55,111.35,111.55,5863.0,111.35,111.55,111.35,111.55,5863.0
2018-05-25 11:35:00,111.54,111.68,111.54,111.65,5253.0,111.54,111.68,111.54,111.65,5253.0
2018-05-25 11:40:00,111.69,111.74,111.46,111.52,12383.0,111.69,111.74,111.46,111.52,12383.0
2018-05-25 11:45:00,111.55,111.72,111.55,111.58,18023.0,111.55,111.72,111.55,111.58,18023.0
2018-05-25 11:50:00,111.56,111.87,111.51,111.84,5000.0,111.56,111.87,111.51,111.84,5000.0
2018-05-25 11:55:00,111.87,112.1,111.79,111.8,7434.0,111.87,112.1,111.79,111.8,7434.0
2018-05-25 12:00:00,111.88,112.08,111.87,112.08,5500.0,111.88,112.08,111.87,112.08,5500.0
2018-05-25 12:05:00,112.02,112.02,111.79,111.91,3997.0,112.02,112.02,111.79,111.91,3997.0
2018-05-25 12:10:00,111.86,111.93,111.77,111.93,3698.0,111.86,111.93,111.77,111.93,3698.0
2018-05-25 12:15:00,111.93,112.06,111.92,111.96,2680.0,111.93,112.06,111.92,111.96,2680.0
2018-05-25 12:20:00,111.91,112.13,111.91,112.09,2300.0,111.91,112.13,111.91,112.09,2300.0
2018-05-25 12:25:00,112.08,112.21,111.97,112.06,15012.0,112.08,112.21,111.97,112.06,15012.0
2018-05-25 12:30:00,112.1,112.11,112.05,112.08,2900.0,112.1,112.11,112.05,112.08,2900.0
2018-05-25 12:35:00,112.13,112.15,112.02,112.03,11584.0,112.13,112.15,112.02,112.03,11584.0
2018-05-25 12:40:00,112.05,112.16,112.05,112.08,3191.0,112.05,112.16,112.05,112.08,3191.0
2018-05-25 12:45:00,112.09,112.12,112.03,112.12,2212.0,112.09,112.12,112.03,112.12,2212.0
2018-05-25 12:50:00,112.1,112.1,111.88,111.95,11150.0,112.1,112.1,111.88,111.95,11150.0
2018-05-25 12:55:00,111.98,112.08,111.98,112.0,2330.0,111.98,112.08,111.98,112.0,2330.0
2018-05-25 13:00:00,112.04,112.15,112.04,112.15,3119.0,112.04,112.15,112.04,112.15,3119.0
2018-05-25 13:05:00,112.2,112.24,112.17,112.19,2038.0,112.2,112.24,112.17,112.19,2038.0
2018-05-25 13:10:00,112.2,112.27,112.13,112.13,2256.0,112.2,112.27,112.13,112.13,2256.0
2018-05-25 13:15:00,112.18,112.22,112.04,112.08,3000.0,112.18,112.22,112.04,112.08,3000.0
2018-05-25 13:20:00,112.07,112.08,111.91,111.91,3900.0,112.07,112.08,111.91,111.91,3900.0
2018-05-25 13:25:00,111.99,111.99,111.85,111.85,4035.0,111.99,111.99,111.85,111.85,4035.0
2018-05-25 13:30:00,111.83,111.85,111.76,111.81,4450.0,111.83,111.85,111.76,111.81,4450.0
2018-05-25 13:35:00,111.84,111.93,111.83,111.89,4000.0,111.84,111.93,111.83,111.89,4000.0
2018-05-25 13:40:00,111.89,111.92,111.86,111.92,800.0,111.89,111.92,111.86,111.92,800.0
2018-05-25 13:45:00,111.98,112.06,111.94,111.99,5234.0,111.98,112.06,111.94,111.99,5234.0
2018-05-25 13:50:00,112.03,112.08,112.0,112.06,3100.0,112.03,112.08,112.0,112.06,3100.0
2018-05-25 13:55:00,112.06,112.06,111.86,111.97,7578.0,112.06,112.06,111.86,111.97,7578.0
2018-05-25 14:00:00,111.99,112.07,111.96,111.97,4990.0,111.99,112.07,111.96,111.97,4990.0
2018-05-25 14:05:00,111.97,112.08,111.93,112.04,5934.0,111.97,112.08,111.93,112.04,5934.0
2018-05-25 14:10:00,112.04,112.12,112.03,112.11,4409.0,112.04,112.12,112.03,112.11,4409.0
2018-05-25 14:15:00,112.11,112.3,112.11,112.2,5090.0,112.11,112.3,112.11,112.2,5090.0
2018-05-25 14:20:00,112.18,112.27,112.04,112.23,8799.0,112.18,112.27,112.04,112.23,8799.0
2018-05-25 14:25:00,112.31,112.56,112.24,112.55,7035.0,112.31,112.56,112.24,112.55,7035.0
2018-05-25 14:30:00,112.61,112.61,112.28,112.3,7194.0,112.61,112.61,112.28,112.3,7194.0
2018-05-25 14:35:00,112.33,112.41,112.28,112.28,4099.0,112.33,112.41,112.28,112.28,4099.0
2018-05-25 14:40:00,112.2,112.23,112.09,112.15,5286.0,112.2,112.23,112.09,112.15,5286.0
2018-05-25 14:45:00,112.11,112.19,112.09,112.19,5748.0,112.11,112.19,112.09,112.19,5748.0
2018-05-25 14:50:00,112.17,112.27,112.16,112.23,5810.0,112.17,112.27,112.16,112.23,5810.0
2018-05-25 14:55:00,112.27,112.36,112.17,112.28,19791.0,112.27,112.36,112.17,112.28,19791.0
2018-05-25 15:00:00,112.28,112.34,112.22,112.33,5613.0,112.28,112.34,112.22,112.33,5613.0
2018-05-25 15:05:00,112.34,112.35,112.26,112.3,5943.0,112.34,112.35,112.26,112.3,5943.0
2018-05-25 15:10:00,112.28,112.35,112.23,112.27,4400.0,112.28,112.35,112.23,112.27,4400.0
2018-05-25 15:15:00,112.33,112.35,112.25,112.28,6059.0,112.33,112.35,112.25,112.28,6059.0
2018-05-25 15:20:00,112.3,112.3,112.16,112.16,4000.0,112.3,112.3,112.16,112.16,4000.0
2018-05-25 15:25:00,112.17,112.22,112.12,112.22,5628.0,112.17,112.22,112.12,112.22,5628.0
2018-05-25 15:30:00,112.17,112.18,112.09,112.09,6900.0,112.17,112.18,112.09,112.09,6900.0
2018-05-25 15:35:00,112.09,112.26,112.07,112.18,15495.0,112.09,112.26,112.07,112.18,15495.0
2018-05-25 15:40:00,112.18,112.2,112.09,112.16,22785.0,112.18,112.2,112.09,112.16,22785.0
2018-05-25 15:45:00,112.14,112.2,112.1,112.12,19056.0,112.14,112.2,112.1,112.12,19056.0
2018-05-25 15:50:00,112.14,112.19,111.91,112.09,44015.0,112.14,112.19,111.91,112.09,44015.0
2018-05-25 15:55:00,112.07,112.09,112.01,112.02,43701.0,112.07,112.09,112.01,112.02,43701.0
2018-05-29 09:30:00,110.8,111.71,110.79,110.82,40407.0,110.8,111.71,110.79,110.82,40407.0
2018-05-29 09:35:00,111.14,111.41,110.54,110.55,20607.0,111.14,111.41,110.54,110.55,20607.0
2018-05-29 09:40:00,110.55,111.45,110.54,110.86,26356.0,110.55,111.45,110.54,110.86,26356.0
2018-05-29 09:45:00,110.88,111.46,110.76,110.98,54644.0,110.88,111.46,110.76,110.98,54644.0
2018-05-29 09:50:00,110.94,111.3,110.93,111.25,27583.0,110.94,111.3,110.93,111.25,27583.0
2018-05-29 09:55:00,111.14,111.26,110.92,111.12,27870.0,111.14,111.26,110.92,111.12,27870.0
2018-05-29 10:00:00,111.2,111.26,110.98,111.22,12641.0,111.2,111.26,110.98,111.22,12641.0
2018-05-29 10:05:00,111.25,111.27,111.02,111.09,13500.0,111.25,111.27,111.02,111.09,13500.0
2018-05-29 10:10:00,111.08,111.1,110.77,110.9,20326.0,111.08,111.1,110.77,110.9,20326.0
2018-05-29 10:15:00,110.89,110.92,110.72,110.72,19631.0,110.89,110.92,110.72,110.72,19631.0
2018-05-29 10:20:00,110.74,110.92,110.73,110.79,11150.0,110.74,110.92,110.73,110.79,11150.0
2018-05-29 10:25:00,110.81,110.85,110.62,110.8,15761.0,110.81,110.85,110.62,110.8,15761.0
2018-05-29 10:30:00,110.75,110.75,110.46,110.63,14673.0,110.75,110.75,110.46,110.63,14673.0
2018-05-29 10:35:00,110.63,110.88,110.58,110.86,12725.0,110.63,110.88,110.58,110.86,12725.0
2018-05-29 10:40:00,110.81,111.11,110.74,110.97,9096.0,110.81,111.11,110.74,110.97,9096.0
2018-05-29 10:45:00,111.02,111.44,110.89,111.44,12100.0,111.02,111.44,110.89,111.44,12100.0
2018-05-29 10:50:00,111.44,111.73,111.44,111.58,44704.0,111.44,111.73,111.44,111.58,44704.0
2018-05-29 10:55:00,111.6,111.6,111.24,111.44,22064.0,111.6,111.6,111.24,111.44,22064.0
2018-05-29 11:00:00,111.44,111.44,111.31,111.34,6327.0,111.44,111.44,111.31,111.34,6327.0
2018-05-29 11:05:00,111.31,111.48,111.27,111.38,9381.0,111.31,111.48,111.27,111.38,9381.0
2018-05-29 11:10:00,111.47,111.84,111.47,111.74,17257.0,111.47,111.84,111.47,111.74,17257.0
2018-05-29 11:15:00,111.8,111.8,111.49,111.51,9686.0,111.8,111.8,111.49,111.51,9686.0
2018-05-29 11:20:00,111.5,111.69,111.41,111.42,17127.0,111.5,111.69,111.41,111.42,17127.0
2018-05-29 11:25:00,111.42,111.56,111.28,111.36,15806.0,111.42,111.56,111.28,111.36,15806.0
2018-05-29 11:30:00,111.36,111.45,111.19,111.19,12309.0,111.36,111.45,111.19,111.19,12309.0
2018-05-29 11:35:00,111.19,111.19,110.82,110.82,15366.0,111.19,111.19,110.82,110.82,15366.0
2018-05-29 11:40:00,110.83,110.87,110.52,110.66,6900.0,110.83,110.87,110.52,110.66,6900.0
2018-05-29 11:45:00,110.5,110.57,110.24,110.47,16180.0,110.5,110.57,110.24,110.47,16180.0
2018-05-29 11:50:00,110.47,110.61,110.41,110.47,11528.0,110.47,110.61,110.41,110.47,11528.0
2018-05-29 11:55:00,110.47,110.57,110.35,110.46,7602.0,110.47,110.57,110.35,110.46,7602.0
2018-05-29 12:00:00,110.46,110.46,110.01,110.1,25863.0,110.46,110.46,110.01,110.1,25863.0
2018-05-29 12:05:00,110.1,110.23,110.02,110.05,14376.0,110.1,110.23,110.02,110.05,14376.0
2018-05-29 12:10:00,110.07,110.13,109.73,109.87,42929.0,110.07,110.13,109.73,109.87,42929.0
2018-05-29 12:15:00,109.8,110.26,109.8,110.17,15510.0,109.8,110.26,109.8,110.17,15510.0
2018-05-29 12:20:00,110.16,110.4,110.15,110.32,26722.0,110.16,110.4,110.15,110.32,26722.0
2018-05-29 12:25:00,110.31,110.31,110.04,110.14,18167.0,110.31,110.31,110.04,110.14,18167.0
2018-05-29 12:30:00,110.14,110.28,109.97,110.21,20152.0,110.14,110.28,109.97,110.21,20152.0
2018-05-29 12:35:00,110.18,110.31,110.14,110.24,9971.0,110.18,110.31,110.14,110.24,9971.0
2018-05-29 12:40:00,110.25,110.37,110.15,110.16,12673.0,110.25,110.37,110.15,110.16,12673.0
2018-05-29 12:45:00,110.2,110.29,110.0,110.15,16300.0,110.2,110.29,110.0,110.15,16300.0
2018-05-29 12:50:00,110.16,110.28,109.98,110.08,19764.0,110.16,110.28,109.98,110.08,19764.0
2018-05-29 12:55:00,110.07,110.16,109.98,110.02,12781.0,110.07,110.16,109.98,110.02,12781.0
2018-05-29 13:00:00,109.98,110.11,109.91,110.05,8980.0,109.98,110.11,109.91,110.05,8980.0
2018-05-29 13:05:00,109.98,109.99,109.84,109.87,11897.0,109.98,109.99,109.84,109.87,11897.0
2018-05-29 13:10:00,109.9,110.06,109.8,110.04,11157.0,109.9,110.06,109.8,110.04,11157.0
2018-05-29 13:15:00,110.0,110.14,109.88,110.07,9178.0,110.0,110.14,109.88,110.07,9178.0
2018-05-29 13:20:00,110.02,110.31,110.02,110.29,9450.0,110.02,110.31,110.02,110.29,9450.0
2018-05-29 13:25:00,110.27,110.53,110.18,110.37,14827.0,110.27,110.53,110.18,110.37,14827.0
2018-05-29 13:30:00,110.39,110.39,110.13,110.17,8199.0,110.39,110.39,110.13,110.17,8199.0
2018-05-29 13:35:00,110.24,110.32,110.19,110.22,6155.0,110.24,110.32,110.19,110.22,6155.0
2018-05-29 13:40:00,110.27,110.3,110.08,110.21,9524.0,110.27,110.3,110.08,110.21,9524.0
2018-05-29 13:45:00,110.19,110.58,110.17,110.56,10860.0,110.19,110.58,110.17,110.56,10860.0
2018-05-29 13:50:00,110.52,110.61,110.49,110.55,8503.0,110.52,110.61,110.49,110.55,8503.0
2018-05-29 13:55:00,110.56,110.62,110.27,110.31,14473.0,110.56,110.62,110.27,110.31,14473.0
2018-05-29 14:00:00,110.26,110.26,109.87,109.96,9794.0,110.26,110.26,109.87,109.96,9794.0
2018-05-29 14:05:00,109.95,110.03,109.88,109.94,12013.0,109.95,110.03,109.88,109.94,12013.0
2018-05-29 14:10:00,109.93,110.03,109.83,110.0,8085.0,109.93,110.03,109.83,110.0,8085.0
2018-05-29 14:15:00,110.01,110.02,109.84,110.0,16968.0,110.01,110.02,109.84,110.0,16968.0
2018-05-29 14:20:00,109.97,110.23,109.97,110.17,11835.0,109.97,110.23,109.97,110.17,11835.0
2018-05-29 14:25:00,110.16,110.45,110.01,110.44,20234.0,110.16,110.45,110.01,110.44,20234.0
2018-05-29 14:30:00,110.43,110.43,110.11,110.11,11918.0,110.43,110.43,110.11,110.11,11918.0
2018-05-29 14:35:00,110.23,110.4,110.22,110.4,24362.0,110.23,110.4,110.22,110.4,24362.0
2018-05-29 14:40:00,110.4,110.45,110.15,110.17,19809.0,110.4,110.45,110.15,110.17,19809.0
2018-05-29 14:45:00,110.17,110.4,110.15,110.31,22253.0,110.17,110.4,110.15,110.31,22253.0
2018-05-29 14:50:00,110.3,110.33,110.15,110.19,16332.0,110.3,110.33,110.15,110.19,16332.0
2018-05-29 14:55:00,110.2,110.37,110.09,110.28,25822.0,110.2,110.37,110.09,110.28,25822.0
2018-05-29 15:00:00,110.27,110.53,110.22,110.42,55899.0,110.27,110.53,110.22,110.42,55899.0
2018-05-29 15:05:00,110.37,110.39,110.16,110.29,12987.0,110.37,110.39,110.16,110.29,12987.0
2018-05-29 15:10:00,110.28,110.35,110.05,110.08,26439.0,110.28,110.35,110.05,110.08,26439.0
2018-05-29 15:15:00,110.04,110.08,109.96,109.96,12428.0,110.04,110.08,109.96,109.96,12428.0
2018-05-29 15:20:00,109.95,109.99,109.86,109.95,15571.0,109.95,109.99,109.86,109.95,15571.0
2018-05-29 15:25:00,109.95,110.09,109.91,109.95,27916.0,109.95,110.09,109.91,109.95,27916.0
2018-05-29 15:30:00,109.97,110.19,109.93,110.17,22742.0,109.97,110.19,109.93,110.17,22742.0
2018-05-29 15:35:00,110.16,110.38,110.11,110.26,34791.0,110.16,110.38,110.11,110.26,34791.0
2018-05-29 15:40:00,110.28,110.52,110.28,110.52,31321.0,110.28,110.52,110.28,110.52,31321.0
2018-05-29 15:45:00,110.52,110.73,110.52,110.71,35893.0,110.52,110.73,110.52,110.71,35893.0
2018-05-29 15:50:00,110.71,110.88,110.54,110.75,72253.0,110.71,110.88,110.54,110.75,72253.0
2018-05-29 15:55:00,110.76,110.83,110.64,110.78,134731.0,110.76,110.83,110.64,110.78,134731.0
2018-05-30 09:30:00,111.52,111.95,111.2,111.47,26164.0,111.52,111.95,111.2,111.47,26164.0
2018-05-30 09:35:00,111.53,111.71,111.39,111.53,9461.0,111.53,111.71,111.39,111.53,9461.0
2018-05-30 09:40:00,111.55,111.62,111.12,111.12,16809.0,111.55,111.62,111.12,111.12,16809.0
2018-05-30 09:45:00,111.08,111.49,110.9,111.0,4725.0,111.08,111.49,110.9,111.0,4725.0
2018-05-30 09:50:00,111.07,111.17,110.65,110.71,7207.0,111.07,111.17,110.65,110.71,7207.0
2018-05-30 09:55:00,110.66,110.8,110.34,110.46,9563.0,110.66,110.8,110.34,110.46,9563.0
2018-05-30 10:00:00,110.38,110.46,110.04,110.06,9638.0,110.38,110.46,110.04,110.06,9638.0
2018-05-30 10:05:00,110.06,110.15,109.92,110.14,19311.0,110.06,110.15,109.92,110.14,19311.0
2018-05-30 10:10:00,110.15,110.72,110.14,110.64,31686.0,110.15,110.72,110.14,110.64,31686.0
2018-05-30 10:15:00,110.62,110.92,110.61,110.66,11457.0,110.62,110.92,110.61,110.66,11457.0
2018-05-30 10:20:00,110.71,110.74,110.4,110.62,22729.0,110.71,110.74,110.4,110.62,22729.0
2018-05-30 10:25:00,110.62,110.82,110.58,110.77,14163.0,110.62,110.82,110.58,110.77,14163.0
2018-05-30 10:30:00,110.8,110.89,110.73,110.78,7350.0,110.8,110.89,110.73,110.78,7350.0
2018-05-30 10:35:00,110.72,110.79,110.63,110.72,19470.0,110.72,110.79,110.63,110.72,19470.0
2018-05-30 10:40:00,110.79,111.22,110.79,111.22,8752.0,110.79,111.22,110.79,111.22,8752.0
2018-05-30 10:45:00,111.25,111.25,111.03,111.14,16585.0,111.25,111.25,111.03,111.14,16585.0
2018-05-30 10:50:00,111.12,111.3,111.11,111.22,16247.0,111.12,111.3,111.11,111.22,16247.0
2018-05-30 10:55:00,111.22,111.25,110.96,110.97,12552.0,111.22,111.25,110.96,110.97,12552.0
2018-05-30 11:00:00,110.96,110.98,110.78,110.89,8428.0,110.96,110.98,110.78,110.89,8428.0
2018-05-30 11:05:00,110.83,110.94,110.81,110.92,6300.0,110.83,110.94,110.81,110.92,6300.0
2018-05-30 11:10:00,110.97,111.06,110.92,110.94,15637.0,110.97,111.06,110.92,110.94,15637.0
2018-05-30 11:15:00,110.95,111.03,110.92,110.96,10740.0,110.95,111.03,110.92,110.96,10740.0
2018-05-30 11:20:00,110.97,111.1,110.97,111.08,9062.0,110.97,111.1,110.97,111.08,9062.0
2018-05-30 11:25:00,111.07,111.17,111.06,111.06,5654.0,111.07,111.17,111.06,111.06,5654.0
2018-05-30 11:30:00,111.1,111.23,111.04,111.21,10721.0,111.1,111.23,111.04,111.21,10721.0
2018-05-30 11:35:00,111.26,111.31,111.22,111.3,5006.0,111.26,111.31,111.22,111.3,5006.0
2018-05-30 11:40:00,111.25,111.3,111.1,111.15,12115.0,111.25,111.3,111.1,111.15,12115.0
2018-05-30 11:45:00,111.14,111.15,111.08,111.13,7154.0,111.14,111.15,111.08,111.13,7154.0
2018-05-30 11:50:00,111.13,111.19,111.09,111.15,8149.0,111.13,111.19,111.09,111.15,8149.0
2018-05-30 11:55:00,111.19,111.31,111.18,111.3,4995.0,111.19,111.31,111.18,111.3,4995.0
2018-05-30 12:00:00,111.3,111.39,111.24,111.27,5000.0,111.3,111.39,111.24,111.27,5000.0
2018-05-30 12:05:00,111.23,111.25,110.97,111.02,7936.0,111.23,111.25,110.97,111.02,7936.0
2018-05-30 12:10:00,110.99,110.99,110.78,110.88,8768.0,110.99,110.99,110.78,110.88,8768.0
2018-05-30 12:15:00,110.86,110.89,110.75,110.81,5933.0,110.86,110.89,110.75,110.81,5933.0
2018-05-30 12:20:00,110.81,110.92,110.79,110.87,7642.0,110.81,110.92,110.79,110.87,7642.0
2018-05-30 12:25:00,110.77,110.86,110.74,110.75,6408.0,110.77,110.86,110.74,110.75,6408.0
2018-05-30 12:30:00,110.77,110.78,110.62,110.65,7146.0,110.77,110.78,110.62,110.65,7146.0
2018-05-30 12:35:00,110.65,110.78,110.63,110.77,5905.0,110.65,110.78,110.63,110.77,5905.0
2018-05-30 12:40:00,110.77,110.77,110.62,110.62,6300.0,110.77,110.77,110.62,110.62,6300.0
2018-05-30 12:45:00,110.63,110.7,110.56,110.67,9988.0,110.63,110.7,110.56,110.67,9988.0
2018-05-30 12:50:00,110.64,110.67,110.53,110.62,5200.0,110.64,110.67,110.53,110.62,5200.0
2018-05-30 12:55:00,110.62,110.7,110.56,110.56,8620.0,110.62,110.7,110.56,110.56,8620.0
2018-05-30 13:00:00,110.56,110.58,110.43,110.51,4415.0,110.56,110.58,110.43,110.51,4415.0
2018-05-30 13:05:00,110.51,110.62,110.51,110.62,4403.0,110.51,110.62,110.51,110.62,4403.0
2018-05-30 13:10:00,110.61,110.61,110.39,110.5,6670.0,110.61,110.61,110.39,110.5,6670.0
2018-05-30 13:15:00,110.47,110.55,110.47,110.51,4377.0,110.47,110.55,110.47,110.51,4377.0
2018-05-30 13:20:00,110.51,110.56,110.47,110.52,5773.0,110.51,110.56,110.47,110.52,5773.0
2018-05-30 13:25:00,110.53,110.56,110.5,110.54,6589.0,110.53,110.56,110.5,110.54,6589.0
2018-05-30 13:30:00,110.58,110.61,110.52,110.56,2000.0,110.58,110.61,110.52,110.56,2000.0
2018-05-30 13:35:00,110.54,110.55,110.49,110.51,4640.0,110.54,110.55,110.49,110.51,4640.0
2018-05-30 13:40:00,110.51,110.56,110.47,110.53,5095.0,110.51,110.56,110.47,110.53,5095.0
2018-05-30 13:45:00,110.5,110.54,110.47,110.54,1400.0,110.5,110.54,110.47,110.54,1400.0
2018-05-30 13:50:00,110.55,110.6,110.46,110.47,3380.0,110.55,110.6,110.46,110.47,3380.0
2018-05-30 13:55:00,110.48,110.65,110.45,110.65,8233.0,110.48,110.65,110.45,110.65,8233.0
2018-05-30 14:00:00,110.63,110.63,110.52,110.54,2721.0,110.63,110.63,110.52,110.54,2721.0
2018-05-30 14:05:00,110.55,110.73,110.52,110.64,3100.0,110.55,110.73,110.52,110.64,3100.0
2018-05-30 14:10:00,110.69,110.71,110.64,110.65,4803.0,110.69,110.71,110.64,110.65,4803.0
2018-05-30 14:15:00,110.65,110.68,110.59,110.61,4658.0,110.65,110.68,110.59,110.61,4658.0
2018-05-30 14:20:00,110.62,110.64,110.57,110.61,4901.0,110.62,110.64,110.57,110.61,4901.0
2018-05-30 14:25:00,110.63,110.76,110.59,110.76,5351.0,110.63,110.76,110.59,110.76,5351.0
2018-05-30 14:30:00,110.79,110.91,110.7,110.89,5150.0,110.79,110.91,110.7,110.89,5150.0
2018-05-30 14:35:00,110.83,111.05,110.83,110.97,13872.0,110.83,111.05,110.83,110.97,13872.0
2018-05-30 14:40:00,110.95,111.03,110.93,111.03,6184.0,110.95,111.03,110.93,111.03,6184.0
2018-05-30 14:45:00,111.01,111.05,110.95,110.95,5447.0,111.01,111.05,110.95,110.95,5447.0
2018-05-30 14:50:00,110.97,111.18,110.95,111.11,6551.0,110.97,111.18,110.95,111.11,6551.0
2018-05-30 14:55:00,111.11,111.14,111.05,111.11,4714.0,111.11,111.14,111.05,111.11,4714.0
2018-05-30 15:00:00,111.06,111.08,110.91,110.94,7741.0,111.06,111.08,110.91,110.94,7741.0
2018-05-30 15:05:00,110.95,110.97,110.79,110.79,7025.0,110.95,110.97,110.79,110.79,7025.0
2018-05-30 15:10:00,110.81,110.87,110.77,110.81,7742.0,110.81,110.87,110.77,110.81,7742.0
2018-05-30 15:15:00,110.82,110.97,110.82,110.95,5005.0,110.82,110.97,110.82,110.95,5005.0
2018-05-30 15:20:00,110.91,110.98,110.91,110.92,9438.0,110.91,110.98,110.91,110.92,9438.0
2018-05-30 15:25:00,110.92,110.95,110.86,110.9,7300.0,110.92,110.95,110.86,110.9,7300.0
2018-05-30 15:30:00,110.88,110.89,110.82,110.84,11196.0,110.88,110.89,110.82,110.84,11196.0
2018-05-30 15:35:00,110.8,110.83,110.75,110.77,10407.0,110.8,110.83,110.75,110.77,10407.0
2018-05-30 15:40:00,110.74,110.84,110.74,110.81,10266.0,110.74,110.84,110.74,110.81,10266.0
2018-05-30 15:45:00,110.8,110.83,110.71,110.78,18392.0,110.8,110.83,110.71,110.78,18392.0
2018-05-30 15:50:00,110.8,110.83,110.61,110.79,59180.0,110.8,110.83,110.61,110.79,59180.0
2018-05-30 15:55:00,110.79,110.83,110.61,110.63,78519.0,110.79,110.83,110.61,110.63,78519.0
2018-05-31 09:30:00,110.89,111.0,110.19,111.0,18091.0,110.89,111.0,110.19,111.0,18091.0
2018-05-31 09:35:00,110.97,111.65,110.97,111.57,10006.0,110.97,111.65,110.97,111.57,10006.0
2018-05-31 09:40:00,111.55,111.68,111.14,111.27,19900.0,111.55,111.68,111.14,111.27,19900.0
2018-05-31 09:45:00,111.2,111.61,111.12,111.4,6900.0,111.2,111.61,111.12,111.4,6900.0
2018-05-31 09:50:00,111.45,111.79,111.37,111.79,8512.0,111.45,111.79,111.37,111.79,8512.0
2018-05-31 09:55:00,111.81,112.12,111.81,112.08,9301.0,111.81,112.12,111.81,112.08,9301.0
2018-05-31 10:00:00,112.09,112.27,111.99,112.25,16704.0,112.09,112.27,111.99,112.25,16704.0
2018-05-31 10:05:00,112.3,112.57,112.3,112.49,33649.0,112.3,112.57,112.3,112.49,33649.0
2018-05-31 10:10:00,112.44,112.68,112.38,112.56,11784.0,112.44,112.68,112.38,112.56,11784.0
2018-05-31 10:15:00,112.52,112.84,112.37,112.54,12907.0,112.52,112.84,112.37,112.54,12907.0
2018-05-31 10:20:00,112.6,112.63,112.53,112.58,6098.0,112.6,112.63,112.53,112.58,6098.0
2018-05-31 10:25:00,112.58,112.94,112.57,112.86,12993.0,112.58,112.94,112.57,112.86,12993.0
2018-05-31 10:30:00,112.87,112.87,112.72,112.79,8408.0,112.87,112.87,112.72,112.79,8408.0
2018-05-31 10:35:00,112.83,113.21,112.79,113.19,21993.0,112.83,113.21,112.79,113.19,21993.0
2018-05-31 10:40:00,113.18,113.33,112.95,113.21,29014.0,113.18,113.33,112.95,113.21,29014.0
2018-05-31 10:45:00,113.17,113.22,112.77,112.81,35710.0,113.17,113.22,112.77,112.81,35710.0
2018-05-31 10:50:00,112.78,112.82,112.48,112.55,30055.0,112.78,112.82,112.48,112.55,30055.0
2018-05-31 10:55:00,112.52,112.53,112.39,112.41,6288.0,112.52,112.53,112.39,112.41,6288.0
2018-05-31 11:00:00,112.38,112.52,112.33,112.49,7400.0,112.38,112.52,112.33,112.49,7400.0
2018-05-31 11:05:00,112.5,112.51,112.4,112.51,14205.0,112.5,112.51,112.4,112.51,14205.0
2018-05-31 11:10:00,112.5,112.52,112.28,112.32,9506.0,112.5,112.52,112.28,112.32,9506.0
2018-05-31 11:15:00,112.31,112.31,111.98,112.01,7905.0,112.31,112.31,111.98,112.01,7905.0
2018-05-31 11:20:00,112.06,112.23,111.94,112.19,18914.0,112.06,112.23,111.94,112.19,18914.0
2018-05-31 11:25:00,112.26,112.39,112.2,112.39,7178.0,112.26,112.39,112.2,112.39,7178.0
2018-05-31 11:30:00,112.3,112.52,112.3,112.45,4552.0,112.3,112.52,112.3,112.45,4552.0
2018-05-31 11:35:00,112.33,112.74,112.25,112.68,8775.0,112.33,112.74,112.25,112.68,8775.0
2018-05-31 11:40:00,112.7,113.28,112.7,113.2,21220.0,112.7,113.28,112.7,113.2,21220.0
2018-05-31 11:45:00,113.2,113.34,113.05,113.3,11651.0,113.2,113.34,113.05,113.3,11651.0
2018-05-31 11:50:00,113.26,113.31,113.11,113.13,15891.0,113.26,113.31,113.11,113.13,15891.0
2018-05-31 11:55:00,113.09,113.12,112.78,112.85,22544.0,113.09,113.12,112.78,112.85,22544.0
2018-05-31 12:00:00,112.85,112.9,112.8,112.85,5900.0,112.85,112.9,112.8,112.85,5900.0
2018-05-31 12:05:00,112.87,112.89,112.65,112.65,5012.0,112.87,112.89,112.65,112.65,5012.0
2018-05-31 12:10:00,112.64,112.84,112.64,112.7,6298.0,112.64,112.84,112.64,112.7,6298.0
2018-05-31 12:15:00,112.71,113.0,112.71,112.99,8046.0,112.71,113.0,112.71,112.99,8046.0
2018-05-31 12:20:00,113.0,113.19,113.0,113.15,12400.0,113.0,113.19,113.0,113.15,12400.0
2018-05-31 12:25:00,113.14,113.44,113.13,113.4,22664.0,113.14,113.44,113.13,113.4,22664.0
2018-05-31 12:30:00,113.3,113.55,113.23,113.35,27597.0,113.3,113.55,113.23,113.35,27597.0
2018-05-31 12:35:00,113.3,113.44,113.26,113.42,13247.0,113.3,113.44,113.26,113.42,13247.0
2018-05-31 12:40:00,113.45,113.66,113.4,113.62,15432.0,113.45,113.66,113.4,113.62,15432.0
2018-05-31 12:45:00,113.58,113.7,113.51,113.69,6757.0,113.58,113.7,113.51,113.69,6757.0
2018-05-31 12:50:00,113.65,113.94,113.58,113.94,24386.0,113.65,113.94,113.58,113.94,24386.0
2018-05-31 12:55:00,113.97,114.04,113.48,113.75,24524.0,113.97,114.04,113.48,113.75,24524.0
2018-05-31 13:00:00,113.78,113.87,113.62,113.85,15718.0,113.78,113.87,113.62,113.85,15718.0
2018-05-31 13:05:00,113.84,113.88,113.74,113.74,10400.0,113.84,113.88,113.74,113.74,10400.0
2018-05-31 13:10:00,113.75,113.78,113.67,113.73,10310.0,113.75,113.78,113.67,113.73,10310.0
2018-05-31 13:15:00,113.76,113.9,113.6,113.87,37935.0,113.76,113.9,113.6,113.87,37935.0
2018-05-31 13:20:00,113.86,113.86,113.41,113.48,7200.0,113.86,113.86,113.41,113.48,7200.0
2018-05-31 13:25:00,113.51,113.54,113.43,113.48,10405.0,113.51,113.54,113.43,113.48,10405.0
2018-05-31 13:30:00,113.49,113.51,113.37,113.43,5343.0,113.49,113.51,113.37,113.43,5343.0
2018-05-31 13:35:00,113.43,113.58,113.42,113.55,10179.0,113.43,113.58,113.42,113.55,10179.0
2018-05-31 13:40:00,113.55,113.6,113.43,113.56,7172.0,113.55,113.6,113.43,113.56,7172.0
2018-05-31 13:45:00,113.54,113.69,113.52,113.55,10427.0,113.54,113.69,113.52,113.55,10427.0
2018-05-31 13:50:00,113.58,113.58,113.29,113.42,9437.0,113.58,113.58,113.29,113.42,9437.0
2018-05-31 13:55:00,113.39,113.44,113.21,113.31,7892.0,113.39,113.44,113.21,113.31,7892.0
2018-05-31 14:00:00,113.27,113.28,112.94,112.99,13197.0,113.27,113.28,112.94,112.99,13197.0
2018-05-31 14:05:00,113.0,113.04,112.57,112.6,42015.0,113.0,113.04,112.57,112.6,42015.0
2018-05-31 14:10:00,112.6,112.68,112.52,112.57,31219.0,112.6,112.68,112.52,112.57,31219.0
2018-05-31 14:15:00,112.55,112.7,112.5,112.55,16593.0,112.55,112.7,112.5,112.55,16593.0
2018-05-31 14:20:00,112.56,112.66,112.52,112.58,11134.0,112.56,112.66,112.52,112.58,11134.0
2018-05-31 14:25:00,112.53,112.62,112.5,112.6,7035.0,112.53,112.62,112.5,112.6,7035.0
2018-05-31 14:30:00,112.6,112.63,112.36,112.41,10091.0,112.6,112.63,112.36,112.41,10091.0
2018-05-31 14:35:00,112.45,112.59,112.43,112.51,9306.0,112.45,112.59,112.43,112.51,9306.0
2018-05-31 14:40:00,112.48,112.54,112.41,112.49,8727.0,112.48,112.54,112.41,112.49,8727.0
2018-05-31 14:45:00,112.49,112.5,112.28,112.28,6942.0,112.49,112.5,112.28,112.28,6942.0
2018-05-31 14:50:00,112.34,112.35,112.24,112.3,8503.0,112.34,112.35,112.24,112.3,8503.0
2018-05-31 14:55:00,112.29,112.33,112.19,112.23,15716.0,112.29,112.33,112.19,112.23,15716.0
2018-05-31 15:00:00,112.21,112.31,112.2,112.23,7677.0,112.21,112.31,112.2,112.23,7677.0
2018-05-31 15:05:00,112.28,112.34,112.22,112.27,10405.0,112.28,112.34,112.22,112.27,10405.0
2018-05-31 15:10:00,112.28,112.32,112.23,112.3,8590.0,112.28,112.32,112.23,112.3,8590.0
2018-05-31 15:15:00,112.29,112.29,112.21,112.25,9927.0,112.29,112.29,112.21,112.25,9927.0
2018-05-31 15:20:00,112.24,112.35,112.21,112.21,15495.0,112.24,112.35,112.21,112.21,15495.0
2018-05-31 15:25:00,112.24,112.3,112.19,112.28,8192.0,112.24,112.3,112.19,112.28,8192.0
2018-05-31 15:30:00,112.28,112.36,112.23,112.26,14249.0,112.28,112.36,112.23,112.26,14249.0
2018-05-31 15:35:00,112.3,112.41,112.26,112.38,19767.0,112.3,112.41,112.26,112.38,19767.0
2018-05-31 15:40:00,112.36,112.45,112.17,112.2,28345.0,112.36,112.45,112.17,112.2,28345.0
2018-05-31 15:45:00,112.2,112.33,112.19,112.28,27185.0,112.2,112.33,112.19,112.28,27185.0
2018-05-31 15:50:00,112.28,112.28,111.72,112.02,107584.0,112.28,112.28,111.72,112.02,107584.0
2018-05-31 15:55:00,112.02,112.24,111.78,112.12,199926.0,112.02,112.24,111.78,112.12,199926.0
2018-06-01 09:30:00,112.55,113.2,112.55,113.03,26040.0,112.55,113.2,112.55,113.03,26040.0
2018-06-01 09:35:00,113.19,113.27,112.84,113.03,18809.0,113.19,113.27,112.84,113.03,18809.0
2018-06-01 09:40:00,113.09,113.19,112.94,112.98,12357.0,113.09,113.19,112.94,112.98,12357.0
2018-06-01 09:45:00,112.98,113.08,112.85,112.89,23706.0,112.98,113.08,112.85,112.89,23706.0
2018-06-01 09:50:00,112.9,112.91,112.33,112.48,16405.0,112.9,112.91,112.33,112.48,16405.0
2018-06-01 09:55:00,112.49,112.7,112.2,112.2,13250.0,112.49,112.7,112.2,112.2,13250.0
2018-06-01 10:00:00,112.2,112.44,111.94,112.41,28838.0,112.2,112.44,111.94,112.41,28838.0
2018-06-01 10:05:00,112.44,112.52,111.85,111.85,16373.0,112.44,112.52,111.85,111.85,16373.0
2018-06-01 10:10:00,111.85,111.95,111.69,111.69,11599.0,111.85,111.95,111.69,111.69,11599.0
2018-06-01 10:15:00,111.68,112.17,111.31,112.11,34905.0,111.68,112.17,111.31,112.11,34905.0
2018-06-01 10:20:00,112.18,112.76,112.15,112.49,15146.0,112.18,112.76,112.15,112.49,15146.0
2018-06-01 10:25:00,112.49,112.71,112.38,112.38,11354.0,112.49,112.71,112.38,112.38,11354.0
2018-06-01 10:30:00,112.44,112.67,112.35,112.42,17116.0,112.44,112.67,112.35,112.42,17116.0
2018-06-01 10:35:00,112.39,112.42,112.2,112.38,16915.0,112.39,112.42,112.2,112.38,16915.0
2018-06-01 10:40:00,112.34,112.36,112.16,112.28,17630.0,112.34,112.36,112.16,112.28,17630.0
2018-06-01 10:45:00,112.31,112.7,112.31,112.68,18713.0,112.31,112.7,112.31,112.68,18713.0
2018-06-01 10:50:00,112.71,112.9,112.7,112.9,26670.0,112.71,112.9,112.7,112.9,26670.0
2018-06-01 10:55:00,112.93,112.94,112.77,112.77,36776.0,112.93,112.94,112.77,112.77,36776.0
2018-06-01 11:00:00,112.8,112.87,112.71,112.76,7068.0,112.8,112.87,112.71,112.76,7068.0
2018-06-01 11:05:00,112.76,112.81,112.63,112.69,19032.0,112.76,112.81,112.63,112.69,19032.0
2018-06-01 11:10:00,112.69,112.86,112.63,112.65,15005.0,112.69,112.86,112.63,112.65,15005.0
2018-06-01 11:15:00,112.63,112.86,112.63,112.8,11079.0,112.63,112.86,112.63,112.8,11079.0
2018-06-01 11:20:00,112.82,112.87,112.78,112.8,7399.0,112.82,112.87,112.78,112.8,7399.0
2018-06-01 11:25:00,112.88,112.91,112.62,112.62,8700.0,112.88,112.91,112.62,112.62,8700.0
2018-06-01 11:30:00,112.61,112.81,112.59,112.79,11043.0,112.61,112.81,112.59,112.79,11043.0
2018-06-01 11:35:00,112.82,112.96,112.82,112.93,8725.0,112.82,112.96,112.82,112.93,8725.0
2018-06-01 11:40:00,112.96,113.22,112.95,113.22,10268.0,112.96,113.22,112.95,113.22,10268.0
2018-06-01 11:45:00,113.22,113.46,113.21,113.36,14115.0,113.22,113.46,113.21,113.36,14115.0
2018-06-01 11:50:00,113.33,113.64,113.31,113.57,9000.0,113.33,113.64,113.31,113.57,9000.0
2018-06-01 11:55:00,113.59,113.82,113.59,113.63,7244.0,113.59,113.82,113.59,113.63,7244.0
2018-06-01 12:00:00,113.64,113.98,113.63,113.88,13602.0,113.64,113.98,113.63,113.88,13602.0
2018-06-01 12:05:00,113.87,114.01,113.86,113.95,22279.0,113.87,114.01,113.86,113.95,22279.0
2018-06-01 12:10:00,113.97,114.07,113.92,114.06,5764.0,113.97,114.07,113.92,114.06,5764.0
2018-06-01 12:15:00,114.06,114.18,114.06,114.15,5561.0,114.06,114.18,114.06,114.15,5561.0
2018-06-01 12:20:00,114.14,114.15,114.09,114.13,7600.0,114.14,114.15,114.09,114.13,7600.0
2018-06-01 12:25:00,114.13,114.17,114.09,114.1,6300.0,114.13,114.17,114.09,114.1,6300.0
2018-06-01 12:30:00,114.12,114.13,113.99,114.0,16213.0,114.12,114.13,113.99,114.0,16213.0
2018-06-01 12:35:00,114.02,114.07,113.91,113.97,15210.0,114.02,114.07,113.91,113.97,15210.0
2018-06-01 12:40:00,113.99,113.99,113.91,113.95,4800.0,113.99,113.99,113.91,113.95,4800.0
2018-06-01 12:45:00,113.94,114.02,113.93,113.93,4931.0,113.94,114.02,113.93,113.93,4931.0
2018-06-01 12:50:00,113.95,113.97,113.91,113.92,7173.0,113.95,113.97,113.91,113.92,7173.0
2018-06-01 12:55:00,113.92,114.09,113.92,114.01,8899.0,113.92,114.09,113.92,114.01,8899.0
2018-06-01 13:00:00,114.05,114.11,114.02,114.05,3530.0,114.05,114.11,114.02,114.05,3530.0
2018-06-01 13:05:00,114.04,114.26,114.04,114.22,7536.0,114.04,114.26,114.04,114.22,7536.0
2018-06-01 13:10:00,114.2,114.24,114.16,114.23,4100.0,114.2,114.24,114.16,114.23,4100.0
2018-06-01 13:15:00,114.21,114.25,114.12,114.12,3129.0,114.21,114.25,114.12,114.12,3129.0
2018-06-01 13:20:00,114.1,114.13,114.04,114.06,4600.0,114.1,114.13,114.04,114.06,4600.0
2018-06-01 13:25:00,114.06,114.13,114.05,114.13,3105.0,114.06,114.13,114.05,114.13,3105.0
2018-06-01 13:30:00,114.13,114.27,114.13,114.27,10192.0,114.13,114.27,114.13,114.27,10192.0
2018-06-01 13:35:00,114.22,114.32,114.22,114.31,7300.0,114.22,114.32,114.22,114.31,7300.0
2018-06-01 13:40:00,114.29,114.3,114.2,114.23,4425.0,114.29,114.3,114.2,114.23,4425.0
2018-06-01 13:45:00,114.24,114.34,114.24,114.32,4847.0,114.24,114.34,114.24,114.32,4847.0
2018-06-01 13:50:00,114.3,114.34,114.25,114.25,5235.0,114.3,114.34,114.25,114.25,5235.0
2018-06-01 13:55:00,114.24,114.24,114.02,114.06,5140.0,114.24,114.24,114.02,114.06,5140.0
2018-06-01 14:00:00,114.06,114.14,114.0,114.0,3773.0,114.06,114.14,114.0,114.0,3773.0
2018-06-01 14:05:00,114.02,114.08,113.95,113.99,8985.0,114.02,114.08,113.95,113.99,8985.0
2018-06-01 14:10:00,113.96,114.14,113.96,114.08,4555.0,113.96,114.14,113.96,114.08,4555.0
2018-06-01 14:15:00,114.08,114.09,114.03,114.04,10235.0,114.08,114.09,114.03,114.04,10235.0
2018-06-01 14:20:00,114.06,114.21,114.06,114.17,3200.0,114.06,114.21,114.06,114.17,3200.0
2018-06-01 14:25:00,114.17,114.22,114.1,114.13,6016.0,114.17,114.22,114.1,114.13,6016.0
2018-06-01 14:30:00,114.13,114.16,114.07,114.07,8567.0,114.13,114.16,114.07,114.07,8567.0
2018-06-01 14:35:00,114.07,114.11,114.01,114.09,9590.0,114.07,114.11,114.01,114.09,9590.0
2018-06-01 14:40:00,114.07,114.21,114.03,114.19,20979.0,114.07,114.21,114.03,114.19,20979.0
2018-06-01 14:45:00,114.22,114.23,114.13,114.13,5471.0,114.22,114.23,114.13,114.13,5471.0
2018-06-01 14:50:00,114.13,114.18,114.03,114.04,5361.0,114.13,114.18,114.03,114.04,5361.0
2018-06-01 14:55:00,114.05,114.22,114.02,114.22,15195.0,114.05,114.22,114.02,114.22,15195.0
2018-06-01 15:00:00,114.22,114.24,114.17,114.21,23476.0,114.22,114.24,114.17,114.21,23476.0
2018-06-01 15:05:00,114.19,114.31,114.19,114.31,11124.0,114.19,114.31,114.19,114.31,11124.0
2018-06-01 15:10:00,114.3,114.35,114.28,114.31,4800.0,114.3,114.35,114.28,114.31,4800.0
2018-06-01 15:15:00,114.28,114.38,114.18,114.38,11400.0,114.28,114.38,114.18,114.38,11400.0
2018-06-01 15:20:00,114.35,114.38,114.25,114.27,12922.0,114.35,114.38,114.25,114.27,12922.0
2018-06-01 15:25:00,114.27,114.36,114.26,114.36,5300.0,114.27,114.36,114.26,114.36,5300.0
2018-06-01 15:30:00,114.35,114.45,114.34,114.44,16517.0,114.35,114.45,114.34,114.44,16517.0
2018-06-01 15:35:00,114.45,114.55,114.42,114.53,10517.0,114.45,114.55,114.42,114.53,10517.0
2018-06-01 15:40:00,114.53,114.64,114.49,114.54,21674.0,114.53,114.64,114.49,114.54,21674.0
2018-06-01 15:45:00,114.54,114.59,114.47,114.5,26864.0,114.54,114.59,114.47,114.5,26864.0
2018-06-01 15:50:00,114.49,114.87,114.48,114.67,48423.0,114.49,114.87,114.48,114.67,48423.0
2018-06-01 15:55:00,114.67,114.69,114.43,114.53,86720.0,114.67,114.69,114.43,114.53,86720.0
2018-06-04 09:30:00,114.26,115.75,114.26,114.49,83883.0,114.26,115.75,114.26,114.49,83883.0
2018-06-04 09:35:00,114.67,114.67,113.88,114.25,20720.0,114.67,114.67,113.88,114.25,20720.0
2018-06-04 09:40:00,114.24,114.55,114.16,114.37,14400.0,114.24,114.55,114.16,114.37,14400.0
2018-06-04 09:45:00,114.32,114.91,114.32,114.91,7610.0,114.32,114.91,114.32,114.91,7610.0
2018-06-04 09:50:00,114.91,114.91,114.57,114.61,10488.0,114.91,114.91,114.57,114.61,10488.0
2018-06-04 09:55:00,114.56,114.83,114.56,114.66,13296.0,114.56,114.83,114.56,114.66,13296.0
2018-06-04 10:00:00,114.67,114.83,114.24,114.51,9245.0,114.67,114.83,114.24,114.51,9245.0
2018-06-04 10:05:00,114.53,114.53,113.87,113.91,20625.0,114.53,114.53,113.87,113.91,20625.0
2018-06-04 10:10:00,113.86,113.96,113.65,113.76,21150.0,113.86,113.96,113.65,113.76,21150.0
2018-06-04 10:15:00,113.79,114.03,113.71,114.01,25146.0,113.79,114.03,113.71,114.01,25146.0
2018-06-04 10:20:00,113.99,114.02,113.52,113.61,9186.0,113.99,114.02,113.52,113.61,9186.0
2018-06-04 10:25:00,113.61,113.65,113.26,113.41,13149.0,113.61,113.65,113.26,113.41,13149.0
2018-06-04 10:30:00,113.34,113.34,112.75,112.84,13970.0,113.34,113.34,112.75,112.84,13970.0
2018-06-04 10:35:00,112.86,113.22,112.81,113.06,12584.0,112.86,113.22,112.81,113.06,12584.0
2018-06-04 10:40:00,113.02,113.11,112.8,112.85,37759.0,113.02,113.11,112.8,112.85,37759.0
2018-06-04 10:45:00,112.84,113.55,112.77,113.29,46258.0,112.84,113.55,112.77,113.29,46258.0
2018-06-04 10:50:00,113.29,113.72,113.27,113.72,10811.0,113.29,113.72,113.27,113.72,10811.0
2018-06-04 10:55:00,113.68,113.99,113.66,113.97,6219.0,113.68,113.99,113.66,113.97,6219.0
2018-06-04 11:00:00,113.93,114.33,113.91,114.15,24396.0,113.93,114.33,113.91,114.15,24396.0
2018-06-04 11:05:00,114.21,114.27,113.91,114.13,14049.0,114.21,114.27,113.91,114.13,14049.0
2018-06-04 11:10:00,114.17,114.22,114.0,114.04,22493.0,114.17,114.22,114.0,114.04,22493.0
2018-06-04 11:15:00,114.07,114.13,114.0,114.04,17160.0,114.07,114.13,114.0,114.04,17160.0
2018-06-04 11:20:00,114.07,114.46,114.06,114.15,10720.0,114.07,114.46,114.06,114.15,10720.0
2018-06-04 11:25:00,114.23,114.26,114.0,114.05,24675.0,114.23,114.26,114.0,114.05,24675.0
2018-06-04 11:30:00,114.05,114.1,113.78,113.8,18217.0,114.05,114.1,113.78,113.8,18217.0
2018-06-04 11:35:00,113.78,113.99,113.75,113.8,23374.0,113.78,113.99,113.75,113.8,23374.0
2018-06-04 11:40:00,113.78,113.88,113.75,113.75,16704.0,113.78,113.88,113.75,113.75,16704.0
2018-06-04 11:45:00,113.79,113.85,113.75,113.8,18892.0,113.79,113.85,113.75,113.8,18892.0
2018-06-04 11:50:00,113.82,114.14,113.81,114.11,10660.0,113.82,114.14,113.81,114.11,10660.0
2018-06-04 11:55:00,114.08,114.17,114.05,114.11,5900.0,114.08,114.17,114.05,114.11,5900.0
2018-06-04 12:00:00,114.07,114.22,114.07,114.2,5154.0,114.07,114.22,114.07,114.2,5154.0
2018-06-04 12:05:00,114.23,114.38,114.23,114.31,6643.0,114.23,114.38,114.23,114.31,6643.0
2018-06-04 12:10:00,114.29,114.55,114.28,114.46,5135.0,114.29,114.55,114.28,114.46,5135.0
2018-06-04 12:15:00,114.49,114.55,114.44,114.53,3267.0,114.49,114.55,114.44,114.53,3267.0
2018-06-04 12:20:00,114.53,114.69,114.47,114.55,5435.0,114.53,114.69,114.47,114.55,5435.0
2018-06-04 12:25:00,114.57,114.65,114.54,114.63,10492.0,114.57,114.65,114.54,114.63,10492.0
2018-06-04 12:30:00,114.66,114.73,114.58,114.58,5169.0,114.66,114.73,114.58,114.58,5169.0
2018-06-04 12:35:00,114.61,114.64,114.46,114.46,3303.0,114.61,114.64,114.46,114.46,3303.0
2018-06-04 12:40:00,114.46,114.48,114.36,114.4,3684.0,114.46,114.48,114.36,114.4,3684.0
2018-06-04 12:45:00,114.39,114.39,114.28,114.28,4190.0,114.39,114.39,114.28,114.28,4190.0
2018-06-04 12:50:00,114.27,114.32,114.16,114.25,13056.0,114.27,114.32,114.16,114.25,13056.0
2018-06-04 12:55:00,114.24,114.24,114.09,114.09,3900.0,114.24,114.24,114.09,114.09,3900.0
2018-06-04 13:00:00,114.07,114.19,114.01,114.13,13790.0,114.07,114.19,114.01,114.13,13790.0
2018-06-04 13:05:00,114.14,114.16,114.03,114.1,3630.0,114.14,114.16,114.03,114.1,3630.0
2018-06-04 13:10:00,114.13,114.22,114.1,114.21,3500.0,114.13,114.22,114.1,114.21,3500.0
2018-06-04 13:15:00,114.18,114.26,114.1,114.2,10370.0,114.18,114.26,114.1,114.2,10370.0
2018-06-04 13:20:00,114.2,114.2,114.07,114.1,5903.0,114.2,114.2,114.07,114.1,5903.0
2018-06-04 13:25:00,114.13,114.15,114.09,114.15,2700.0,114.13,114.15,114.09,114.15,2700.0
2018-06-04 13:30:00,114.12,114.12,113.94,113.94,8266.0,114.12,114.12,113.94,113.94,8266.0
2018-06-04 13:35:00,113.89,114.05,113.87,113.88,5300.0,113.89,114.05,113.87,113.88,5300.0
2018-06-04 13:40:00,113.85,113.92,113.75,113.89,13450.0,113.85,113.92,113.75,113.89,13450.0
2018-06-04 13:45:00,113.88,113.88,113.79,113.84,4200.0,113.88,113.88,113.79,113.84,4200.0
2018-06-04 13:50:00,113.81,113.87,113.77,113.78,4556.0,113.81,113.87,113.77,113.78,4556.0
2018-06-04 13:55:00,113.79,113.81,113.75,113.75,3176.0,113.79,113.81,113.75,113.75,3176.0
2018-06-04 14:00:00,113.8,113.91,113.78,113.89,7895.0,113.8,113.91,113.78,113.89,7895.0
2018-06-04 14:05:00,113.89,113.91,113.87,113.87,2831.0,113.89,113.91,113.87,113.87,2831.0
2018-06-04 14:10:00,113.87,113.89,113.81,113.84,5251.0,113.87,113.89,113.81,113.84,5251.0
2018-06-04 14:15:00,113.84,113.87,113.75,113.79,4218.0,113.84,113.87,113.75,113.79,4218.0
2018-06-04 14:20:00,113.78,113.83,113.75,113.82,6335.0,113.78,113.83,113.75,113.82,6335.0
2018-06-04 14:25:00,113.84,113.86,113.75,113.8,13513.0,113.84,113.86,113.75,113.8,13513.0
2018-06-04 14:30:00,113.81,113.82,113.6,113.6,17122.0,113.81,113.82,113.6,113.6,17122.0
2018-06-04 14:35:00,113.61,113.71,113.6,113.67,7348.0,113.61,113.71,113.6,113.67,7348.0
2018-06-04 14:40:00,113.67,113.75,113.61,113.75,4603.0,113.67,113.75,113.61,113.75,4603.0
2018-06-04 14:45:00,113.7,113.78,113.66,113.78,4800.0,113.7,113.78,113.66,113.78,4800.0
2018-06-04 14:50:00,113.77,113.78,113.72,113.75,6482.0,113.77,113.78,113.72,113.75,6482.0
2018-06-04 14:55:00,113.77,113.84,113.73,113.79,8664.0,113.77,113.84,113.73,113.79,8664.0
2018-06-04 15:00:00,113.81,113.81,113.72,113.73,7050.0,113.81,113.81,113.72,113.73,7050.0
2018-06-04 15:05:00,113.73,113.79,113.71,113.71,9243.0,113.73,113.79,113.71,113.71,9243.0
2018-06-04 15:10:00,113.7,113.79,113.7,113.76,13526.0,113.7,113.79,113.7,113.76,13526.0
2018-06-04 15:15:00,113.78,113.88,113.75,113.88,17157.0,113.78,113.88,113.75,113.88,17157.0
2018-06-04 15:20:00,113.86,113.88,113.81,113.88,9674.0,113.86,113.88,113.81,113.88,9674.0
2018-06-04 15:25:00,113.88,113.91,113.82,113.83,6347.0,113.88,113.91,113.82,113.83,6347.0
2018-06-04 15:30:00,113.83,113.9,113.77,113.77,12913.0,113.83,113.9,113.77,113.77,12913.0
2018-06-04 15:35:00,113.76,113.91,113.76,113.9,13815.0,113.76,113.91,113.76,113.9,13815.0
2018-06-04 15:40:00,113.89,113.89,113.77,113.82,21021.0,113.89,113.89,113.77,113.82,21021.0
2018-06-04 15:45:00,113.8,113.84,113.75,113.84,20204.0,113.8,113.84,113.75,113.84,20204.0
2018-06-04 15:50:00,113.84,113.85,113.59,113.76,53889.0,113.84,113.85,113.59,113.76,53889.0
2018-06-04 15:55:00,113.78,113.8,113.6,113.7,70864.0,113.78,113.8,113.6,113.7,70864.0
2018-06-05 09:30:00,111.43,112.6,111.09,112.4,111235.0,111.43,112.6,111.09,112.4,111235.0
2018-06-05 09:35:00,112.36,112.84,112.11,112.35,58379.0,112.36,112.84,112.11,112.35,58379.0
2018-06-05 09:40:00,112.43,113.48,112.37,113.25,68794.0,112.43,113.48,112.37,113.25,68794.0
2018-06-05 09:45:00,113.25,113.58,113.18,113.4,38729.0,113.25,113.58,113.18,113.4,38729.0
2018-06-05 09:50:00,113.49,113.49,112.8,113.2,34653.0,113.49,113.49,112.8,113.2,34653.0
2018-06-05 09:55:00,113.27,113.27,112.78,112.93,23228.0,113.27,113.27,112.78,112.93,23228.0
2018-06-05 10:00:00,112.9,112.9,112.62,112.71,17876.0,112.9,112.9,112.62,112.71,17876.0
2018-06-05 10:05:00,112.71,112.98,112.54,112.88,14802.0,112.71,112.98,112.54,112.88,14802.0
2018-06-05 10:10:00,112.86,112.93,112.59,112.61,14667.0,112.86,112.93,112.59,112.61,14667.0
2018-06-05 10:15:00,112.58,112.91,112.5,112.83,10337.0,112.58,112.91,112.5,112.83,10337.0
2018-06-05 10:20:00,112.8,112.8,112.61,112.73,11806.0,112.8,112.8,112.61,112.73,11806.0
2018-06-05 10:25:00,112.74,112.76,112.42,112.65,14764.0,112.74,112.76,112.42,112.65,14764.0
2018-06-05 10:30:00,112.65,112.77,112.36,112.5,28037.0,112.65,112.77,112.36,112.5,28037.0
2018-06-05 10:35:00,112.5,112.51,112.3,112.39,35761.0,112.5,112.51,112.3,112.39,35761.0
2018-06-05 10:40:00,112.42,112.43,112.27,112.29,13331.0,112.42,112.43,112.27,112.29,13331.0
2018-06-05 10:45:00,112.29,112.29,112.02,112.07,13200.0,112.29,112.29,112.02,112.07,13200.0
2018-06-05 10:50:00,112.05,112.12,111.92,112.01,14012.0,112.05,112.12,111.92,112.01,14012.0
2018-06-05 10:55:00,112.02,112.15,111.96,112.1,12350.0,112.02,112.15,111.96,112.1,12350.0
2018-06-05 11:00:00,112.12,112.44,112.12,112.38,24195.0,112.12,112.44,112.12,112.38,24195.0
2018-06-05 11:05:00,112.41,112.55,112.11,112.11,12559.0,112.41,112.55,112.11,112.11,12559.0
2018-06-05 11:10:00,112.04,112.15,112.0,112.01,11895.0,112.04,112.15,112.0,112.01,11895.0
2018-06-05 11:15:00,112.04,112.12,111.86,111.97,37534.0,112.04,112.12,111.86,111.97,37534.0
2018-06-05 11:20:00,111.98,112.5,111.98,112.4,22694.0,111.98,112.5,111.98,112.4,22694.0
2018-06-05 11:25:00,112.38,112.48,112.21,112.47,20489.0,112.38,112.48,112.21,112.47,20489.0
2018-06-05 11:30:00,112.48,112.57,112.37,112.37,11309.0,112.48,112.57,112.37,112.37,11309.0
2018-06-05 11:35:00,112.37,112.67,112.3,112.56,12111.0,112.37,112.67,112.3,112.56,12111.0
2018-06-05 11:40:00,112.52,112.55,112.36,112.43,11004.0,112.52,112.55,112.36,112.43,11004.0
2018-06-05 11:45:00,112.41,112.74,112.27,112.67,33933.0,112.41,112.74,112.27,112.67,33933.0
2018-06-05 11:50:00,112.66,112.76,112.51,112.69,18225.0,112.66,112.76,112.51,112.69,18225.0
2018-06-05 11:55:00,112.64,113.03,112.64,112.96,30681.0,112.64,113.03,112.64,112.96,30681.0
2018-06-05 12:00:00,112.96,113.06,112.79,113.02,16609.0,112.96,113.06,112.79,113.02,16609.0
2018-06-05 12:05:00,113.01,113.25,112.98,113.16,30714.0,113.01,113.25,112.98,113.16,30714.0
2018-06-05 12:10:00,113.18,113.36,113.13,113.28,22413.0,113.18,113.36,113.13,113.28,22413.0
2018-06-05 12:15:00,113.16,113.36,113.01,113.04,40124.0,113.16,113.36,113.01,113.04,40124.0
2018-06-05 12:20:00,113.06,113.24,112.98,113.14,18231.0,113.06,113.24,112.98,113.14,18231.0
2018-06-05 12:25:00,113.14,113.26,113.06,113.16,21021.0,113.14,113.26,113.06,113.16,21021.0
2018-06-05 12:30:00,113.14,113.31,112.97,113.17,47077.0,113.14,113.31,112.97,113.17,47077.0
2018-06-05 12:35:00,113.16,113.31,113.13,113.24,12570.0,113.16,113.31,113.13,113.24,12570.0
2018-06-05 12:40:00,113.27,113.35,113.14,113.2,20633.0,113.27,113.35,113.14,113.2,20633.0
2018-06-05 12:45:00,113.2,113.53,113.17,113.36,37014.0,113.2,113.53,113.17,113.36,37014.0
2018-06-05 12:50:00,113.36,113.44,113.18,113.34,32980.0,113.36,113.44,113.18,113.34,32980.0
2018-06-05 12:55:00,113.27,113.48,113.17,113.44,29546.0,113.27,113.48,113.17,113.44,29546.0
2018-06-05 13:00:00,113.47,113.85,113.46,113.85,34843.0,113.47,113.85,113.46,113.85,34843.0
2018-06-05 13:05:00,113.82,113.82,113.65,113.65,8995.0,113.82,113.82,113.65,113.65,8995.0
2018-06-05 13:10:00,113.65,113.76,113.57,113.68,12073.0,113.65,113.76,113.57,113.68,12073.0
2018-06-05 13:15:00,113.66,113.87,113.66,113.86,30396.0,113.66,113.87,113.66,113.86,30396.0
2018-06-05 13:20:00,113.87,114.0,113.74,113.83,60137.0,113.87,114.0,113.74,113.83,60137.0
2018-06-05 13:25:00,113.84,113.84,113.42,113.5,29287.0,113.84,113.84,113.42,113.5,29287.0
2018-06-05 13:30:00,113.52,113.6,113.43,113.56,18134.0,113.52,113.6,113.43,113.56,18134.0
2018-06-05 13:35:00,113.6,113.64,113.56,113.61,2458.0,113.6,113.64,113.56,113.61,2458.0
2018-06-05 13:40:00,113.59,113.67,113.56,113.57,7299.0,113.59,113.67,113.56,113.57,7299.0
2018-06-05 13:45:00,113.54,113.6,113.29,113.35,23357.0,113.54,113.6,113.29,113.35,23357.0
2018-06-05 13:50:00,113.35,113.44,113.35,113.39,9258.0,113.35,113.44,113.35,113.39,9258.0
2018-06-05 13:55:00,113.39,113.4,113.19,113.2,20428.0,113.39,113.4,113.19,113.2,20428.0
2018-06-05 14:00:00,113.19,113.22,113.08,113.21,12510.0,113.19,113.22,113.08,113.21,12510.0
2018-06-05 14:05:00,113.24,113.33,113.22,113.31,14194.0,113.24,113.33,113.22,113.31,14194.0
2018-06-05 14:10:00,113.26,113.29,113.2,113.2,11549.0,113.26,113.29,113.2,113.2,11549.0
2018-06-05 14:15:00,113.23,113.32,113.2,113.31,6469.0,113.23,113.32,113.2,113.31,6469.0
2018-06-05 14:20:00,113.31,113.34,113.22,113.27,8727.0,113.31,113.34,113.22,113.27,8727.0
2018-06-05 14:25:00,113.28,113.38,113.17,113.35,21050.0,113.28,113.38,113.17,113.35,21050.0
2018-06-05 14:30:00,113.36,113.39,113.26,113.31,17125.0,113.36,113.39,113.26,113.31,17125.0
2018-06-05 14:35:00,113.32,113.37,113.31,113.33,12528.0,113.32,113.37,113.31,113.33,12528.0
2018-06-05 14:40:00,113.33,113.33,113.26,113.27,5145.0,113.33,113.33,113.26,113.27,5145.0
2018-06-05 14:45:00,113.29,113.31,113.2,113.2,7400.0,113.29,113.31,113.2,113.2,7400.0
2018-06-05 14:50:00,113.19,113.26,113.12,113.12,4300.0,113.19,113.26,113.12,113.12,4300.0
2018-06-05 14:55:00,113.16,113.16,112.89,112.99,5740.0,113.16,113.16,112.89,112.99,5740.0
2018-06-05 15:00:00,113.0,113.04,112.95,112.97,7209.0,113.0,113.04,112.95,112.97,7209.0
2018-06-05 15:05:00,112.99,113.03,112.96,113.0,8083.0,112.99,113.03,112.96,113.0,8083.0
2018-06-05 15:10:00,113.01,113.02,112.96,112.98,10234.0,113.01,113.02,112.96,112.98,10234.0
2018-06-05 15:15:00,113.01,113.13,112.99,113.02,35992.0,113.01,113.13,112.99,113.02,35992.0
2018-06-05 15:20:00,113.03,113.03,112.84,112.92,17019.0,113.03,113.03,112.84,112.92,17019.0
2018-06-05 15:25:00,112.91,113.02,112.9,113.01,9426.0,112.91,113.02,112.9,113.01,9426.0
2018-06-05 15:30:00,113.02,113.04,112.98,113.01,10213.0,113.02,113.04,112.98,113.01,10213.0
2018-06-05 15:35:00,113.02,113.09,113.0,113.04,12868.0,113.02,113.09,113.0,113.04,12868.0
2018-06-05 15:40:00,113.04,113.18,113.03,113.17,22905.0,113.04,113.18,113.03,113.17,22905.0
2018-06-05 15:45:00,113.19,113.43,113.19,113.42,40751.0,113.19,113.43,113.19,113.42,40751.0
2018-06-05 15:50:00,113.42,113.51,113.35,113.38,61767.0,113.42,113.51,113.35,113.38,61767.0
2018-06-05 15:55:00,113.37,113.39,113.16,113.24,108665.0,113.37,113.39,113.16,113.24,108665.0
2018-06-06 09:30:00,113.92,114.32,113.25,113.95,50759.0,113.92,114.32,113.25,113.95,50759.0
2018-06-06 09:35:00,113.96,113.98,113.31,113.45,6976.0,113.96,113.98,113.31,113.45,6976.0
2018-06-06 09:40:00,113.55,113.88,113.5,113.72,55790.0,113.55,113.88,113.5,113.72,55790.0
2018-06-06 09:45:00,113.63,113.8,113.33,113.33,19492.0,113.63,113.8,113.33,113.33,19492.0
2018-06-06 09:50:00,113.4,113.54,113.21,113.54,12563.0,113.4,113.54,113.21,113.54,12563.0
2018-06-06 09:55:00,113.59,113.67,113.18,113.18,31730.0,113.59,113.67,113.18,113.18,31730.0
2018-06-06 10:00:00,113.32,113.5,113.16,113.23,14303.0,113.32,113.5,113.16,113.23,14303.0
2018-06-06 10:05:00,113.17,113.5,113.15,113.42,10258.0,113.17,113.5,113.15,113.42,10258.0
2018-06-06 10:10:00,113.4,113.59,113.32,113.48,9452.0,113.4,113.59,113.32,113.48,9452.0
2018-06-06 10:15:00,113.46,113.46,113.15,113.26,8048.0,113.46,113.46,113.15,113.26,8048.0
2018-06-06 10:20:00,113.22,113.58,113.21,113.25,19257.0,113.22,113.58,113.21,113.25,19257.0
2018-06-06 10:25:00,113.24,113.37,113.07,113.12,8523.0,113.24,113.37,113.07,113.12,8523.0
2018-06-06 10:30:00,113.15,113.2,112.96,112.97,8396.0,113.15,113.2,112.96,112.97,8396.0
2018-06-06 10:35:00,112.96,113.04,112.7,112.77,23990.0,112.96,113.04,112.7,112.77,23990.0
2018-06-06 10:40:00,112.78,113.0,112.76,112.83,11287.0,112.78,113.0,112.76,112.83,11287.0
2018-06-06 10:45:00,112.85,112.85,112.4,112.4,6900.0,112.85,112.85,112.4,112.4,6900.0
2018-06-06 10:50:00,112.45,112.53,112.31,112.53,5110.0,112.45,112.53,112.31,112.53,5110.0
2018-06-06 10:55:00,112.48,112.64,112.39,112.62,5541.0,112.48,112.64,112.39,112.62,5541.0
2018-06-06 11:00:00,112.59,112.71,112.57,112.68,4500.0,112.59,112.71,112.57,112.68,4500.0
2018-06-06 11:05:00,112.67,112.69,112.5,112.51,5946.0,112.67,112.69,112.5,112.51,5946.0
2018-06-06 11:10:00,112.5,112.77,112.48,112.76,5510.0,112.5,112.77,112.48,112.76,5510.0
2018-06-06 11:15:00,112.78,112.95,112.78,112.82,7300.0,112.78,112.95,112.78,112.82,7300.0
2018-06-06 11:20:00,112.82,112.91,112.82,112.91,1300.0,112.82,112.91,112.82,112.91,1300.0
2018-06-06 11:25:00,112.91,113.05,112.9,113.05,2710.0,112.91,113.05,112.9,113.05,2710.0
2018-06-06 11:30:00,113.11,113.24,113.11,113.24,2960.0,113.11,113.24,113.11,113.24,2960.0
2018-06-06 11:35:00,113.27,113.36,113.24,113.28,14049.0,113.27,113.36,113.24,113.28,14049.0
2018-06-06 11:40:00,113.27,113.51,113.26,113.47,36294.0,113.27,113.51,113.26,113.47,36294.0
2018-06-06 11:45:00,113.47,113.51,113.14,113.3,16224.0,113.47,113.51,113.14,113.3,16224.0
2018-06-06 11:50:00,113.32,113.48,113.29,113.4,14123.0,113.32,113.48,113.29,113.4,14123.0
2018-06-06 11:55:00,113.37,113.52,113.35,113.51,4350.0,113.37,113.52,113.35,113.51,4350.0
2018-06-06 12:00:00,113.49,113.55,113.21,113.34,7233.0,113.49,113.55,113.21,113.34,7233.0
2018-06-06 12:05:00,113.37,113.37,113.22,113.26,5100.0,113.37,113.37,113.22,113.26,5100.0
2018-06-06 12:10:00,113.31,113.37,113.24,113.3,3993.0,113.31,113.37,113.24,113.3,3993.0
2018-06-06 12:15:00,113.33,113.33,113.29,113.31,2100.0,113.33,113.33,113.29,113.31,2100.0
2018-06-06 12:20:00,113.29,113.29,113.18,113.18,3180.0,113.29,113.29,113.18,113.18,3180.0
2018-06-06 12:25:00,113.15,113.2,113.14,113.14,3318.0,113.15,113.2,113.14,113.14,3318.0
2018-06-06 12:30:00,113.11,113.16,113.05,113.06,6500.0,113.11,113.16,113.05,113.06,6500.0
2018-06-06 12:35:00,113.03,113.05,112.92,112.92,6816.0,113.03,113.05,112.92,112.92,6816.0
2018-06-06 12:40:00,112.93,112.98,112.83,112.84,4700.0,112.93,112.98,112.83,112.84,4700.0
2018-06-06 12:45:00,112.86,112.89,112.7,112.75,20314.0,112.86,112.89,112.7,112.75,20314.0
2018-06-06 12:50:00,112.75,112.79,112.59,112.77,22479.0,112.75,112.79,112.59,112.77,22479.0
2018-06-06 12:55:00,112.71,112.74,112.65,112.68,12395.0,112.71,112.74,112.65,112.68,12395.0
2018-06-06 13:00:00,112.76,112.93,112.76,112.87,5486.0,112.76,112.93,112.76,112.87,5486.0
2018-06-06 13:05:00,112.88,112.93,112.74,112.79,25570.0,112.88,112.93,112.74,112.79,25570.0
2018-06-06 13:10:00,112.8,112.8,112.6,112.74,37406.0,112.8,112.8,112.6,112.74,37406.0
2018-06-06 13:15:00,112.8,112.8,112.48,112.48,27948.0,112.8,112.8,112.48,112.48,27948.0
2018-06-06 13:20:00,112.43,112.44,112.23,112.3,7645.0,112.43,112.44,112.23,112.3,7645.0
2018-06-06 13:25:00,112.3,112.36,112.29,112.29,2185.0,112.3,112.36,112.29,112.29,2185.0
2018-06-06 13:30:00,112.25,112.31,112.2,112.2,6166.0,112.25,112.31,112.2,112.2,6166.0
2018-06-06 13:35:00,112.22,112.23,112.13,112.15,3803.0,112.22,112.23,112.13,112.15,3803.0
2018-06-06 13:40:00,112.16,112.27,112.11,112.18,3772.0,112.16,112.27,112.11,112.18,3772.0
2018-06-06 13:45:00,112.21,112.23,112.2,112.23,925.0,112.21,112.23,112.2,112.23,925.0
2018-06-06 13:50:00,112.25,112.3,112.2,112.28,6766.0,112.25,112.3,112.2,112.28,6766.0
2018-06-06 13:55:00,112.31,112.35,112.29,112.31,4334.0,112.31,112.35,112.29,112.31,4334.0
2018-06-06 14:00:00,112.31,112.41,112.31,112.4,6443.0,112.31,112.41,112.31,112.4,6443.0
2018-06-06 14:05:00,112.44,112.45,112.3,112.36,4500.0,112.44,112.45,112.3,112.36,4500.0
2018-06-06 14:10:00,112.41,112.48,112.41,112.45,1200.0,112.41,112.48,112.41,112.45,1200.0
2018-06-06 14:15:00,112.47,112.48,112.38,112.44,7329.0,112.47,112.48,112.38,112.44,7329.0
2018-06-06 14:20:00,112.49,112.51,112.35,112.41,11084.0,112.49,112.51,112.35,112.41,11084.0
2018-06-06 14:25:00,112.42,112.51,112.42,112.5,2339.0,112.42,112.51,112.42,112.5,2339.0
2018-06-06 14:30:00,112.46,112.53,112.46,112.51,5600.0,112.46,112.53,112.46,112.51,5600.0
2018-06-06 14:35:00,112.55,112.62,112.51,112.61,2700.0,112.55,112.62,112.51,112.61,2700.0
2018-06-06 14:40:00,112.61,112.72,112.59,112.66,7599.0,112.61,112.72,112.59,112.66,7599.0
2018-06-06 14:45:00,112.72,112.73,112.49,112.59,8911.0,112.72,112.73,112.49,112.59,8911.0
2018-06-06 14:50:00,112.6,112.62,112.54,112.59,4324.0,112.6,112.62,112.54,112.59,4324.0
2018-06-06 14:55:00,112.64,112.64,112.53,112.55,12038.0,112.64,112.64,112.53,112.55,12038.0
2018-06-06 15:00:00,112.56,112.63,112.55,112.6,10537.0,112.56,112.63,112.55,112.6,10537.0
2018-06-06 15:05:00,112.6,112.62,112.55,112.55,11730.0,112.6,112.62,112.55,112.55,11730.0
2018-06-06 15:10:00,112.57,112.57,112.43,112.52,11757.0,112.57,112.57,112.43,112.52,11757.0
2018-06-06 15:15:00,112.5,112.57,112.5,112.55,11596.0,112.5,112.57,112.5,112.55,11596.0
2018-06-06 15:20:00,112.54,112.66,112.54,112.65,8936.0,112.54,112.66,112.54,112.65,8936.0
2018-06-06 15:25:00,112.63,112.66,112.6,112.64,10582.0,112.63,112.66,112.6,112.64,10582.0
2018-06-06 15:30:00,112.65,112.66,112.5,112.51,13920.0,112.65,112.66,112.5,112.51,13920.0
2018-06-06 15:35:00,112.51,112.6,112.46,112.6,18624.0,112.51,112.6,112.46,112.6,18624.0
2018-06-06 15:40:00,112.6,112.6,112.44,112.44,19006.0,112.6,112.6,112.44,112.44,19006.0
2018-06-06 15:45:00,112.45,112.58,112.43,112.58,49999.0,112.45,112.58,112.43,112.58,49999.0
2018-06-06 15:50:00,112.6,112.77,112.52,112.53,44786.0,112.6,112.77,112.52,112.53,44786.0
2018-06-06 15:55:00,112.55,112.61,112.45,112.58,79164.0,112.55,112.61,112.45,112.58,79164.0
2018-06-07 09:30:00,112.6,113.01,112.5,113.01,51154.0,112.6,113.01,112.5,113.01,51154.0
2018-06-07 09:35:00,113.12,113.12,112.73,112.84,19575.0,113.12,113.12,112.73,112.84,19575.0
2018-06-07 09:40:00,112.86,113.59,112.8,113.52,41605.0,112.86,113.59,112.8,113.52,41605.0
2018-06-07 09:45:00,113.52,113.53,113.3,113.3,9800.0,113.52,113.53,113.3,113.3,9800.0
2018-06-07 09:50:00,113.37,113.45,113.18,113.29,12961.0,113.37,113.45,113.18,113.29,12961.0
2018-06-07 09:55:00,113.21,113.77,113.21,113.68,42046.0,113.21,113.77,113.21,113.68,42046.0
2018-06-07 10:00:00,113.67,113.71,113.48,113.58,9185.0,113.67,113.71,113.48,113.58,9185.0
2018-06-07 10:05:00,113.58,113.65,113.38,113.38,15028.0,113.58,113.65,113.38,113.38,15028.0
2018-06-07 10:10:00,113.34,113.42,113.05,113.28,10578.0,113.34,113.42,113.05,113.28,10578.0
2018-06-07 10:15:00,113.28,113.29,113.1,113.1,7471.0,113.28,113.29,113.1,113.1,7471.0
2018-06-07 10:20:00,113.06,113.06,112.61,112.64,15461.0,113.06,113.06,112.61,112.64,15461.0
2018-06-07 10:25:00,112.62,112.66,112.48,112.52,9778.0,112.62,112.66,112.48,112.52,9778.0
2018-06-07 10:30:00,112.56,112.58,112.26,112.26,8847.0,112.56,112.58,112.26,112.26,8847.0
2018-06-07 10:35:00,112.26,112.32,112.01,112.07,18411.0,112.26,112.32,112.01,112.07,18411.0
2018-06-07 10:40:00,112.12,112.52,112.03,112.51,21600.0,112.12,112.52,112.03,112.51,21600.0
2018-06-07 10:45:00,112.55,112.56,112.24,112.43,8912.0,112.55,112.56,112.24,112.43,8912.0
2018-06-07 10:50:00,112.42,112.55,112.36,112.45,11218.0,112.42,112.55,112.36,112.45,11218.0
2018-06-07 10:55:00,112.44,112.74,112.44,112.69,6917.0,112.44,112.74,112.44,112.69,6917.0
2018-06-07 11:00:00,112.72,112.98,112.62,112.94,13170.0,112.72,112.98,112.62,112.94,13170.0
2018-06-07 11:05:00,112.97,113.1,112.64,112.77,17690.0,112.97,113.1,112.64,112.77,17690.0
2018-06-07 11:10:00,112.77,113.07,112.73,113.03,15859.0,112.77,113.07,112.73,113.03,15859.0
2018-06-07 11:15:00,113.04,113.18,113.01,113.18,7617.0,113.04,113.18,113.01,113.18,7617.0
2018-06-07 11:20:00,113.12,113.25,113.06,113.22,6756.0,113.12,113.25,113.06,113.22,6756.0
2018-06-07 11:25:00,113.24,113.28,112.98,113.08,4276.0,113.24,113.28,112.98,113.08,4276.0
2018-06-07 11:30:00,113.09,113.16,113.04,113.07,5705.0,113.09,113.16,113.04,113.07,5705.0
2018-06-07 11:35:00,113.04,113.23,112.92,113.23,5515.0,113.04,113.23,112.92,113.23,5515.0
2018-06-07 11:40:00,113.27,113.31,113.1,113.26,8120.0,113.27,113.31,113.1,113.26,8120.0
2018-06-07 11:45:00,113.31,113.31,113.08,113.15,5200.0,113.31,113.31,113.08,113.15,5200.0
2018-06-07 11:50:00,113.13,113.13,112.93,112.97,5051.0,113.13,113.13,112.93,112.97,5051.0
2018-06-07 11:55:00,112.97,113.19,112.97,113.06,5429.0,112.97,113.19,112.97,113.06,5429.0
2018-06-07 12:00:00,113.04,113.14,113.04,113.12,4258.0,113.04,113.14,113.04,113.12,4258.0
2018-06-07 12:05:00,113.11,113.15,113.04,113.07,5843.0,113.11,113.15,113.04,113.07,5843.0
2018-06-07 12:10:00,113.03,113.06,112.93,112.93,11550.0,113.03,113.06,112.93,112.93,11550.0
2018-06-07 12:15:00,112.95,113.01,112.86,112.99,5593.0,112.95,113.01,112.86,112.99,5593.0
2018-06-07 12:20:00,113.01,113.15,112.96,113.15,4768.0,113.01,113.15,112.96,113.15,4768.0
2018-06-07 12:25:00,113.14,113.16,113.0,113.16,7862.0,113.14,113.16,113.0,113.16,7862.0
2018-06-07 12:30:00,113.13,113.13,112.83,112.91,5321.0,113.13,113.13,112.83,112.91,5321.0
2018-06-07 12:35:00,112.9,112.98,112.85,112.91,4941.0,112.9,112.98,112.85,112.91,4941.0
2018-06-07 12:40:00,112.86,112.92,112.71,112.75,4789.0,112.86,112.92,112.71,112.75,4789.0
2018-06-07 12:45:00,112.73,112.81,112.57,112.57,4900.0,112.73,112.81,112.57,112.57,4900.0
2018-06-07 12:50:00,112.56,112.62,112.47,112.52,6471.0,112.56,112.62,112.47,112.52,6471.0
2018-06-07 12:55:00,112.5,112.63,112.41,112.62,11624.0,112.5,112.63,112.41,112.62,11624.0
2018-06-07 13:00:00,112.6,112.7,112.52,112.7,6600.0,112.6,112.7,112.52,112.7,6600.0
2018-06-07 13:05:00,112.64,112.67,112.55,112.55,4000.0,112.64,112.67,112.55,112.55,4000.0
2018-06-07 13:10:00,112.54,112.62,112.52,112.52,11200.0,112.54,112.62,112.52,112.52,11200.0
2018-06-07 13:15:00,112.55,112.57,112.3,112.33,5405.0,112.55,112.57,112.3,112.33,5405.0
2018-06-07 13:20:00,112.42,112.6,112.36,112.52,5511.0,112.42,112.6,112.36,112.52,5511.0
2018-06-07 13:25:00,112.58,112.58,112.42,112.45,2900.0,112.58,112.58,112.42,112.45,2900.0
2018-06-07 13:30:00,112.46,112.52,112.34,112.42,4264.0,112.46,112.52,112.34,112.42,4264.0
2018-06-07 13:35:00,112.41,112.41,112.11,112.17,4410.0,112.41,112.41,112.11,112.17,4410.0
2018-06-07 13:40:00,112.12,112.14,111.92,111.94,10973.0,112.12,112.14,111.92,111.94,10973.0
2018-06-07 13:45:00,111.91,112.06,111.71,111.98,18082.0,111.91,112.06,111.71,111.98,18082.0
2018-06-07 13:50:00,111.99,112.13,111.97,111.97,9503.0,111.99,112.13,111.97,111.97,9503.0
2018-06-07 13:55:00,112.03,112.05,111.91,111.91,2617.0,112.03,112.05,111.91,111.91,2617.0
2018-06-07 14:00:00,111.96,112.06,111.83,112.06,5023.0,111.96,112.06,111.83,112.06,5023.0
2018-06-07 14:05:00,112.04,112.16,112.03,112.16,4306.0,112.04,112.16,112.03,112.16,4306.0
2018-06-07 14:10:00,112.15,112.33,112.12,112.33,2500.0,112.15,112.33,112.12,112.33,2500.0
2018-06-07 14:15:00,112.34,112.39,112.25,112.39,4594.0,112.34,112.39,112.25,112.39,4594.0
2018-06-07 14:20:00,112.34,112.43,112.22,112.42,5992.0,112.34,112.43,112.22,112.42,5992.0
2018-06-07 14:25:00,112.43,112.48,112.38,112.46,5150.0,112.43,112.48,112.38,112.46,5150.0
2018-06-07 14:30:00,112.47,112.61,112.46,112.61,6571.0,112.47,112.61,112.46,112.61,6571.0
2018-06-07 14:35:00,112.61,112.68,112.58,112.65,4741.0,112.61,112.68,112.58,112.65,4741.0
2018-06-07 14:40:00,112.61,112.78,112.57,112.74,10084.0,112.61,112.78,112.57,112.74,10084.0
2018-06-07 14:45:00,112.74,112.9,112.68,112.9,5620.0,112.74,112.9,112.68,112.9,5620.0
2018-06-07 14:50:00,112.9,112.99,112.74,112.91,4928.0,112.9,112.99,112.74,112.91,4928.0
2018-06-07 14:55:00,112.92,112.94,112.78,112.87,3500.0,112.92,112.94,112.78,112.87,3500.0
2018-06-07 15:00:00,112.91,113.06,112.88,113.06,8657.0,112.91,113.06,112.88,113.06,8657.0
2018-06-07 15:05:00,113.08,113.15,113.02,113.03,6074.0,113.08,113.15,113.02,113.03,6074.0
2018-06-07 15:10:00,113.02,113.17,113.01,113.14,4233.0,113.02,113.17,113.01,113.14,4233.0
2018-06-07 15:15:00,113.19,113.26,113.11,113.17,7620.0,113.19,113.26,113.11,113.17,7620.0
2018-06-07 15:20:00,113.2,113.32,113.18,113.32,5573.0,113.2,113.32,113.18,113.32,5573.0
2018-06-07 15:25:00,113.32,113.42,113.24,113.29,9100.0,113.32,113.42,113.24,113.29,9100.0
2018-06-07 15:30:00,113.28,113.31,113.23,113.27,4900.0,113.28,113.31,113.23,113.27,4900.0
2018-06-07 15:35:00,113.29,113.45,113.28,113.43,8359.0,113.29,113.45,113.28,113.43,8359.0
2018-06-07 15:40:00,113.43,113.58,113.4,113.49,17999.0,113.43,113.58,113.4,113.49,17999.0
2018-06-07 15:45:00,113.49,113.49,113.31,113.38,17749.0,113.49,113.49,113.31,113.38,17749.0
2018-06-07 15:50:00,113.39,113.57,113.37,113.54,28503.0,113.39,113.57,113.37,113.54,28503.0
2018-06-07 15:55:00,113.53,113.56,113.38,113.41,50414.0,113.53,113.56,113.38,113.41,50414.0
2018-06-08 09:30:00,113.07,113.39,112.01,112.75,33786.0,113.07,113.39,112.01,112.75,33786.0
2018-06-08 09:35:00,112.78,113.07,112.44,113.01,10997.0,112.78,113.07,112.44,113.01,10997.0
2018-06-08 09:40:00,113.01,113.36,112.86,113.36,7439.0,113.01,113.36,112.86,113.36,7439.0
2018-06-08 09:45:00,113.38,113.57,113.22,113.57,7985.0,113.38,113.57,113.22,113.57,7985.0
2018-06-08 09:50:00,113.43,113.79,113.41,113.72,14244.0,113.43,113.79,113.41,113.72,14244.0
2018-06-08 09:55:00,113.73,113.77,113.54,113.69,9652.0,113.73,113.77,113.54,113.69,9652.0
2018-06-08 10:00:00,113.69,113.86,113.58,113.86,6679.0,113.69,113.86,113.58,113.86,6679.0
2018-06-08 10:05:00,113.82,114.27,113.77,114.21,11547.0,113.82,114.27,113.77,114.21,11547.0
2018-06-08 10:10:00,114.23,114.45,114.14,114.35,25488.0,114.23,114.45,114.14,114.35,25488.0
2018-06-08 10:15:00,114.29,114.48,114.2,114.48,10466.0,114.29,114.48,114.2,114.48,10466.0
2018-06-08 10:20:00,114.5,114.62,114.44,114.58,13306.0,114.5,114.62,114.44,114.58,13306.0
2018-06-08 10:25:00,114.61,114.77,114.43,114.51,23570.0,114.61,114.77,114.43,114.51,23570.0
2018-06-08 10:30:00,114.49,114.51,113.75,113.87,23266.0,114.49,114.51,113.75,113.87,23266.0
2018-06-08 10:35:00,113.91,113.94,113.47,113.48,9885.0,113.91,113.94,113.47,113.48,9885.0
2018-06-08 10:40:00,113.48,113.6,113.26,113.59,7488.0,113.48,113.6,113.26,113.59,7488.0
2018-06-08 10:45:00,113.59,113.74,113.42,113.57,9251.0,113.59,113.74,113.42,113.57,9251.0
2018-06-08 10:50:00,113.63,113.86,113.57,113.84,14444.0,113.63,113.86,113.57,113.84,14444.0
2018-06-08 10:55:00,113.84,113.98,113.8,113.9,6913.0,113.84,113.98,113.8,113.9,6913.0
2018-06-08 11:00:00,113.85,113.9,113.59,113.67,7731.0,113.85,113.9,113.59,113.67,7731.0
2018-06-08 11:05:00,113.71,113.88,113.7,113.83,12183.0,113.71,113.88,113.7,113.83,12183.0
2018-06-08 11:10:00,113.85,114.0,113.83,113.94,9751.0,113.85,114.0,113.83,113.94,9751.0
2018-06-08 11:15:00,114.03,114.03,113.79,113.93,6295.0,114.03,114.03,113.79,113.93,6295.0
2018-06-08 11:20:00,113.9,113.9,113.62,113.76,6149.0,113.9,113.9,113.62,113.76,6149.0
2018-06-08 11:25:00,113.78,113.85,113.62,113.64,5590.0,113.78,113.85,113.62,113.64,5590.0
2018-06-08 11:30:00,113.65,113.71,113.35,113.38,6790.0,113.65,113.71,113.35,113.38,6790.0
2018-06-08 11:35:00,113.4,113.57,113.4,113.47,3900.0,113.4,113.57,113.4,113.47,3900.0
2018-06-08 11:40:00,113.5,113.58,113.41,113.45,4930.0,113.5,113.58,113.41,113.45,4930.0
2018-06-08 11:45:00,113.48,113.49,113.21,113.26,7300.0,113.48,113.49,113.21,113.26,7300.0
2018-06-08 11:50:00,113.3,113.4,113.24,113.37,4351.0,113.3,113.4,113.24,113.37,4351.0
2018-06-08 11:55:00,113.36,113.41,113.23,113.35,8942.0,113.36,113.41,113.23,113.35,8942.0
2018-06-08 12:00:00,113.37,113.49,113.33,113.49,1909.0,113.37,113.49,113.33,113.49,1909.0
2018-06-08 12:05:00,113.48,113.5,113.26,113.37,11394.0,113.48,113.5,113.26,113.37,11394.0
2018-06-08 12:10:00,113.39,113.57,113.39,113.48,8844.0,113.39,113.57,113.39,113.48,8844.0
2018-06-08 12:15:00,113.48,113.56,113.28,113.33,13620.0,113.48,113.56,113.28,113.33,13620.0
2018-06-08 12:20:00,113.35,113.6,113.31,113.53,5301.0,113.35,113.6,113.31,113.53,5301.0
2018-06-08 12:25:00,113.53,113.58,113.4,113.5,13884.0,113.53,113.58,113.4,113.5,13884.0
2018-06-08 12:30:00,113.5,113.55,113.45,113.48,10250.0,113.5,113.55,113.45,113.48,10250.0
2018-06-08 12:35:00,113.45,113.5,113.35,113.48,5545.0,113.45,113.5,113.35,113.48,5545.0
2018-06-08 12:40:00,113.46,113.48,113.38,113.45,4700.0,113.46,113.48,113.38,113.45,4700.0
2018-06-08 12:45:00,113.42,113.46,113.32,113.38,3209.0,113.42,113.46,113.32,113.38,3209.0
2018-06-08 12:50:00,113.39,113.39,113.26,113.34,4700.0,113.39,113.39,113.26,113.34,4700.0
2018-06-08 12:55:00,113.34,113.37,113.24,113.27,6101.0,113.34,113.37,113.24,113.27,6101.0
2018-06-08 13:00:00,113.26,113.26,113.15,113.15,4900.0,113.26,113.26,113.15,113.15,4900.0
2018-06-08 13:05:00,113.15,113.22,113.1,113.2,2788.0,113.15,113.22,113.1,113.2,2788.0
2018-06-08 13:10:00,113.22,113.22,113.15,113.21,1433.0,113.22,113.22,113.15,113.21,1433.0
2018-06-08 13:15:00,113.2,113.22,113.09,113.16,4849.0,113.2,113.22,113.09,113.16,4849.0
2018-06-08 13:20:00,113.15,113.26,113.15,113.21,2900.0,113.15,113.26,113.15,113.21,2900.0
2018-06-08 13:25:00,113.2,113.27,113.15,113.27,4135.0,113.2,113.27,113.15,113.27,4135.0
2018-06-08 13:30:00,113.27,113.32,113.2,113.31,6010.0,113.27,113.32,113.2,113.31,6010.0
2018-06-08 13:35:00,113.3,113.46,113.27,113.43,6458.0,113.3,113.46,113.27,113.43,6458.0
2018-06-08 13:40:00,113.47,113.55,113.41,113.43,4540.0,113.47,113.55,113.41,113.43,4540.0
2018-06-08 13:45:00,113.45,113.51,113.43,113.48,2575.0,113.45,113.51,113.43,113.48,2575.0
2018-06-08 13:50:00,113.43,113.44,113.16,113.31,13015.0,113.43,113.44,113.16,113.31,13015.0
2018-06-08 13:55:00,113.4,113.55,113.4,113.51,2800.0,113.4,113.55,113.4,113.51,2800.0
2018-06-08 14:00:00,113.53,113.63,113.45,113.45,3401.0,113.53,113.63,113.45,113.45,3401.0
2018-06-08 14:05:00,113.48,113.51,113.42,113.5,2647.0,113.48,113.51,113.42,113.5,2647.0
2018-06-08 14:10:00,113.5,113.57,113.42,113.51,24436.0,113.5,113.57,113.42,113.51,24436.0
2018-06-08 14:15:00,113.52,113.66,113.52,113.6,10100.0,113.52,113.66,113.52,113.6,10100.0
2018-06-08 14:20:00,113.6,113.71,113.52,113.71,4500.0,113.6,113.71,113.52,113.71,4500.0
2018-06-08 14:25:00,113.7,113.71,113.6,113.66,7752.0,113.7,113.71,113.6,113.66,7752.0
2018-06-08 14:30:00,113.64,113.69,113.61,113.64,6210.0,113.64,113.69,113.61,113.64,6210.0
2018-06-08 14:35:00,113.61,113.82,113.57,113.82,7128.0,113.61,113.82,113.57,113.82,7128.0
2018-06-08 14:40:00,113.83,113.96,113.82,113.96,4539.0,113.83,113.96,113.82,113.96,4539.0
2018-06-08 14:45:00,113.94,114.04,113.79,113.93,7800.0,113.94,114.04,113.79,113.93,7800.0
2018-06-08 14:50:00,113.9,113.92,113.81,113.87,6993.0,113.9,113.92,113.81,113.87,6993.0
2018-06-08 14:55:00,113.84,113.88,113.77,113.81,13016.0,113.84,113.88,113.77,113.81,13016.0
2018-06-08 15:00:00,113.81,113.89,113.8,113.84,7832.0,113.81,113.89,113.8,113.84,7832.0
2018-06-08 15:05:00,113.84,113.93,113.81,113.82,4100.0,113.84,113.93,113.81,113.82,4100.0
2018-06-08 15:10:00,113.82,113.82,113.77,113.81,7106.0,113.82,113.82,113.77,113.81,7106.0
2018-06-08 15:15:00,113.81,113.83,113.64,113.65,4762.0,113.81,113.83,113.64,113.65,4762.0
2018-06-08 15:20:00,113.66,113.8,113.65,113.79,9182.0,113.66,113.8,113.65,113.79,9182.0
2018-06-08 15:25:00,113.77,113.82,113.74,113.79,7028.0,113.77,113.82,113.74,113.79,7028.0
2018-06-08 15:30:00,113.8,113.82,113.74,113.75,13452.0,113.8,113.82,113.74,113.75,13452.0
2018-06-08 15:35:00,113.77,113.77,113.66,113.74,13999.0,113.77,113.77,113.66,113.74,13999.0
2018-06-08 15:40:00,113.75,113.75,113.63,113.65,11784.0,113.75,113.75,113.63,113.65,11784.0
2018-06-08 15:45:00,113.65,113.66,113.48,113.48,20543.0,113.65,113.66,113.48,113.48,20543.0
2018-06-08 15:50:00,113.5,113.62,113.42,113.45,39719.0,113.5,113.62,113.42,113.45,39719.0
2018-06-08 15:55:00,113.46,113.52,113.38,113.43,42040.0,113.46,113.52,113.38,113.43,42040.0
2018-06-11 09:30:00,113.78,114.94,113.47,114.36,73221.0,113.78,114.94,113.47,114.36,73221.0
2018-06-11 09:35:00,114.44,114.44,113.72,113.77,15551.0,114.44,114.44,113.72,113.77,15551.0
2018-06-11 09:40:00,113.9,114.0,113.73,113.8,21839.0,113.9,114.0,113.73,113.8,21839.0
2018-06-11 09:45:00,113.72,113.77,113.24,113.51,17004.0,113.72,113.77,113.24,113.51,17004.0
2018-06-11 09:50:00,113.51,113.63,113.34,113.48,15674.0,113.51,113.63,113.34,113.48,15674.0
2018-06-11 09:55:00,113.44,113.71,113.32,113.71,8259.0,113.44,113.71,113.32,113.71,8259.0
2018-06-11 10:00:00,113.71,114.11,113.71,113.99,30909.0,113.71,114.11,113.71,113.99,30909.0
2018-06-11 10:05:00,114.0,114.11,113.88,114.03,35994.0,114.0,114.11,113.88,114.03,35994.0
2018-06-11 10:10:00,114.0,114.17,113.96,114.13,24970.0,114.0,114.17,113.96,114.13,24970.0
2018-06-11 10:15:00,114.05,114.09,113.73,113.94,19594.0,114.05,114.09,113.73,113.94,19594.0
2018-06-11 10:20:00,113.88,113.94,113.74,113.94,7341.0,113.88,113.94,113.74,113.94,7341.0
2018-06-11 10:25:00,113.94,114.0,113.68,113.68,9047.0,113.94,114.0,113.68,113.68,9047.0
2018-06-11 10:30:00,113.55,113.61,113.32,113.33,14410.0,113.55,113.61,113.32,113.33,14410.0
2018-06-11 10:35:00,113.36,113.59,113.32,113.34,17429.0,113.36,113.59,113.32,113.34,17429.0
2018-06-11 10:40:00,113.35,113.35,113.13,113.21,11000.0,113.35,113.35,113.13,113.21,11000.0
2018-06-11 10:45:00,113.22,113.33,113.07,113.33,18140.0,113.22,113.33,113.07,113.33,18140.0
2018-06-11 10:50:00,113.37,113.37,113.11,113.18,18610.0,113.37,113.37,113.11,113.18,18610.0
2018-06-11 10:55:00,113.22,113.29,113.15,113.28,7464.0,113.22,113.29,113.15,113.28,7464.0
2018-06-11 11:00:00,113.25,113.3,113.1,113.17,8042.0,113.25,113.3,113.1,113.17,8042.0
2018-06-11 11:05:00,113.24,113.24,112.98,113.1,9680.0,113.24,113.24,112.98,113.1,9680.0
2018-06-11 11:10:00,113.07,113.29,113.07,113.28,7300.0,113.07,113.29,113.07,113.28,7300.0
2018-06-11 11:15:00,113.29,113.29,112.93,112.93,9899.0,113.29,113.29,112.93,112.93,9899.0
2018-06-11 11:20:00,112.99,113.11,112.99,113.05,13198.0,112.99,113.11,112.99,113.05,13198.0
2018-06-11 11:25:00,113.04,113.45,113.01,113.27,19061.0,113.04,113.45,113.01,113.27,19061.0
2018-06-11 11:30:00,113.25,113.34,113.24,113.27,4692.0,113.25,113.34,113.24,113.27,4692.0
2018-06-11 11:35:00,113.28,113.28,113.03,113.23,5800.0,113.28,113.28,113.03,113.23,5800.0
2018-06-11 11:40:00,113.26,113.35,113.25,113.31,10759.0,113.26,113.35,113.25,113.31,10759.0
2018-06-11 11:45:00,113.29,113.55,113.18,113.55,14253.0,113.29,113.55,113.18,113.55,14253.0
2018-06-11 11:50:00,113.54,113.58,113.4,113.4,5259.0,113.54,113.58,113.4,113.4,5259.0
2018-06-11 11:55:00,113.41,113.47,113.38,113.38,2871.0,113.41,113.47,113.38,113.38,2871.0
2018-06-11 12:00:00,113.41,113.56,113.41,113.43,5200.0,113.41,113.56,113.41,113.43,5200.0
2018-06-11 12:05:00,113.41,113.42,113.4,113.42,1050.0,113.41,113.42,113.4,113.42,1050.0
2018-06-11 12:10:00,113.42,113.44,113.29,113.34,5300.0,113.42,113.44,113.29,113.34,5300.0
2018-06-11 12:15:00,113.31,113.45,113.21,113.45,6152.0,113.31,113.45,113.21,113.45,6152.0
2018-06-11 12:20:00,113.48,113.63,113.48,113.61,5321.0,113.48,113.63,113.48,113.61,5321.0
2018-06-11 12:25:00,113.62,113.63,113.5,113.53,3531.0,113.62,113.63,113.5,113.53,3531.0
2018-06-11 12:30:00,113.54,113.55,113.44,113.52,2800.0,113.54,113.55,113.44,113.52,2800.0
2018-06-11 12:35:00,113.48,113.54,113.4,113.47,8965.0,113.48,113.54,113.4,113.47,8965.0
2018-06-11 12:40:00,113.49,113.53,113.25,113.35,11884.0,113.49,113.53,113.25,113.35,11884.0
2018-06-11 12:45:00,113.25,113.29,113.2,113.28,1950.0,113.25,113.29,113.2,113.28,1950.0
2018-06-11 12:50:00,113.22,113.28,113.2,113.25,6096.0,113.22,113.28,113.2,113.25,6096.0
2018-06-11 12:55:00,113.27,113.29,113.21,113.29,3914.0,113.27,113.29,113.21,113.29,3914.0
2018-06-11 13:00:00,113.29,113.47,113.29,113.35,9660.0,113.29,113.47,113.29,113.35,9660.0
2018-06-11 13:05:00,113.34,113.59,113.31,113.58,10141.0,113.34,113.59,113.31,113.58,10141.0
2018-06-11 13:10:00,113.58,113.78,113.56,113.72,16491.0,113.58,113.78,113.56,113.72,16491.0
2018-06-11 13:15:00,113.74,113.77,113.65,113.69,4758.0,113.74,113.77,113.65,113.69,4758.0
2018-06-11 13:20:00,113.7,113.7,113.53,113.53,2500.0,113.7,113.7,113.53,113.53,2500.0
2018-06-11 13:25:00,113.54,113.57,113.47,113.5,1900.0,113.54,113.57,113.47,113.5,1900.0
2018-06-11 13:30:00,113.54,113.66,113.54,113.62,2417.0,113.54,113.66,113.54,113.62,2417.0
2018-06-11 13:35:00,113.62,113.62,113.44,113.48,4764.0,113.62,113.62,113.44,113.48,4764.0
2018-06-11 13:40:00,113.49,113.53,113.41,113.44,4150.0,113.49,113.53,113.41,113.44,4150.0
2018-06-11 13:45:00,113.44,113.47,113.37,113.47,1718.0,113.44,113.47,113.37,113.47,1718.0
2018-06-11 13:50:00,113.47,113.47,113.36,113.39,7550.0,113.47,113.47,113.36,113.39,7550.0
2018-06-11 13:55:00,113.4,113.56,113.4,113.54,6966.0,113.4,113.56,113.4,113.54,6966.0
2018-06-11 14:00:00,113.52,113.53,113.45,113.51,2216.0,113.52,113.53,113.45,113.51,2216.0
2018-06-11 14:05:00,113.47,113.49,113.35,113.43,5864.0,113.47,113.49,113.35,113.43,5864.0
2018-06-11 14:10:00,113.42,113.43,113.35,113.35,800.0,113.42,113.43,113.35,113.35,800.0
2018-06-11 14:15:00,113.34,113.38,113.32,113.36,2700.0,113.34,113.38,113.32,113.36,2700.0
2018-06-11 14:20:00,113.37,113.5,113.37,113.5,3300.0,113.37,113.5,113.37,113.5,3300.0
2018-06-11 14:25:00,113.5,113.51,113.35,113.38,4150.0,113.5,113.51,113.35,113.38,4150.0
2018-06-11 14:30:00,113.37,113.5,113.36,113.5,3600.0,113.37,113.5,113.36,113.5,3600.0
2018-06-11 14:35:00,113.44,113.5,113.38,113.39,2956.0,113.44,113.5,113.38,113.39,2956.0
2018-06-11 14:40:00,113.37,113.46,113.37,113.43,3450.0,113.37,113.46,113.37,113.43,3450.0
2018-06-11 14:45:00,113.4,113.46,113.32,113.45,2600.0,113.4,113.46,113.32,113.45,2600.0
2018-06-11 14:50:00,113.48,113.5,113.4,113.46,2909.0,113.48,113.5,113.4,113.46,2909.0
2018-06-11 14:55:00,113.5,113.54,113.48,113.5,5388.0,113.5,113.54,113.48,113.5,5388.0
2018-06-11 15:00:00,113.51,113.56,113.48,113.49,9200.0,113.51,113.56,113.48,113.49,9200.0
2018-06-11 15:05:00,113.49,113.52,113.46,113.48,7250.0,113.49,113.52,113.46,113.48,7250.0
2018-06-11 15:10:00,113.45,113.5,113.41,113.46,9413.0,113.45,113.5,113.41,113.46,9413.0
2018-06-11 15:15:00,113.49,113.51,113.43,113.44,5300.0,113.49,113.51,113.43,113.44,5300.0
2018-06-11 15:20:00,113.44,113.48,113.4,113.4,7645.0,113.44,113.48,113.4,113.4,7645.0
2018-06-11 15:25:00,113.39,113.5,113.36,113.48,8000.0,113.39,113.5,113.36,113.48,8000.0
2018-06-11 15:30:00,113.5,113.55,113.47,113.5,6394.0,113.5,113.55,113.47,113.5,6394.0
2018-06-11 15:35:00,113.48,113.54,113.45,113.53,8170.0,113.48,113.54,113.45,113.53,8170.0
2018-06-11 15:40:00,113.52,113.53,113.46,113.47,11516.0,113.52,113.53,113.46,113.47,11516.0
2018-06-11 15:45:00,113.45,113.49,113.44,113.48,15163.0,113.45,113.49,113.44,113.48,15163.0
2018-06-11 15:50:00,113.46,113.46,113.28,113.39,30357.0,113.46,113.46,113.28,113.39,30357.0
2018-06-11 15:55:00,113.38,113.49,113.28,113.32,50480.0,113.38,113.49,113.28,113.32,50480.0
2018-06-12 09:30:00,113.33,113.78,113.21,113.74,25493.0,113.33,113.78,113.21,113.74,25493.0
2018-06-12 09:35:00,113.77,113.78,113.47,113.66,8624.0,113.77,113.78,113.47,113.66,8624.0
2018-06-12 09:40:00,113.64,113.71,113.52,113.66,3705.0,113.64,113.71,113.52,113.66,3705.0
2018-06-12 09:45:00,113.69,114.09,113.69,114.03,28872.0,113.69,114.09,113.69,114.03,28872.0
2018-06-12 09:50:00,114.0,114.04,113.81,113.95,10475.0,114.0,114.04,113.81,113.95,10475.0
2018-06-12 09:55:00,113.96,114.06,113.65,113.72,5877.0,113.96,114.06,113.65,113.72,5877.0
2018-06-12 10:00:00,113.74,114.04,113.74,113.97,5229.0,113.74,114.04,113.74,113.97,5229.0
2018-06-12 10:05:00,113.91,114.05,113.86,113.98,11700.0,113.91,114.05,113.86,113.98,11700.0
2018-06-12 10:10:00,113.96,113.96,113.78,113.81,8598.0,113.96,113.96,113.78,113.81,8598.0
2018-06-12 10:15:00,113.84,113.93,113.8,113.91,6200.0,113.84,113.93,113.8,113.91,6200.0
2018-06-12 10:20:00,113.91,114.09,113.86,114.08,5253.0,113.91,114.09,113.86,114.08,5253.0
2018-06-12 10:25:00,114.08,114.17,113.97,114.09,14512.0,114.08,114.17,113.97,114.09,14512.0
2018-06-12 10:30:00,114.09,114.49,114.01,114.3,42231.0,114.09,114.49,114.01,114.3,42231.0
2018-06-12 10:35:00,114.3,114.3,114.12,114.12,5192.0,114.3,114.3,114.12,114.12,5192.0
2018-06-12 10:40:00,114.09,114.23,114.08,114.11,11190.0,114.09,114.23,114.08,114.11,11190.0
2018-06-12 10:45:00,114.14,114.18,113.97,114.03,4927.0,114.14,114.18,113.97,114.03,4927.0
2018-06-12 10:50:00,114.03,114.03,113.91,113.95,8942.0,114.03,114.03,113.91,113.95,8942.0
2018-06-12 10:55:00,113.94,114.07,113.92,114.05,24761.0,113.94,114.07,113.92,114.05,24761.0
2018-06-12 11:00:00,114.03,114.12,113.9,114.0,23056.0,114.03,114.12,113.9,114.0,23056.0
2018-06-12 11:05:00,114.04,114.09,113.83,113.97,30633.0,114.04,114.09,113.83,113.97,30633.0
2018-06-12 11:10:00,113.97,114.05,113.76,113.84,10831.0,113.97,114.05,113.76,113.84,10831.0
2018-06-12 11:15:00,113.82,113.92,113.78,113.88,9756.0,113.82,113.92,113.78,113.88,9756.0
2018-06-12 11:20:00,113.88,114.01,113.87,114.0,5039.0,113.88,114.01,113.87,114.0,5039.0
2018-06-12 11:25:00,113.94,114.08,113.94,114.01,3845.0,113.94,114.08,113.94,114.01,3845.0
2018-06-12 11:30:00,114.02,114.03,113.93,113.94,3887.0,114.02,114.03,113.93,113.94,3887.0
2018-06-12 11:35:00,113.98,114.16,113.94,114.11,4100.0,113.98,114.16,113.94,114.11,4100.0
2018-06-12 11:40:00,114.15,114.18,114.03,114.03,11062.0,114.15,114.18,114.03,114.03,11062.0
2018-06-12 11:45:00,114.05,114.08,114.0,114.0,27666.0,114.05,114.08,114.0,114.0,27666.0
2018-06-12 11:50:00,114.0,114.31,114.0,114.3,22700.0,114.0,114.31,114.0,114.3,22700.0
2018-06-12 11:55:00,114.31,114.31,114.07,114.23,16187.0,114.31,114.31,114.07,114.23,16187.0
2018-06-12 12:00:00,114.23,114.29,114.13,114.23,7679.0,114.23,114.29,114.13,114.23,7679.0
2018-06-12 12:05:00,114.27,114.27,114.15,114.15,5000.0,114.27,114.27,114.15,114.15,5000.0
2018-06-12 12:10:00,114.13,114.15,114.06,114.06,3814.0,114.13,114.15,114.06,114.06,3814.0
2018-06-12 12:15:00,114.06,114.06,113.96,114.03,5952.0,114.06,114.06,113.96,114.03,5952.0
2018-06-12 12:20:00,114.02,114.04,113.91,113.94,5160.0,114.02,114.04,113.91,113.94,5160.0
2018-06-12 12:25:00,113.95,114.02,113.95,114.0,3537.0,113.95,114.02,113.95,114.0,3537.0
2018-06-12 12:30:00,114.03,114.04,113.86,113.88,5324.0,114.03,114.04,113.86,113.88,5324.0
2018-06-12 12:35:00,113.86,113.99,113.86,113.99,1800.0,113.86,113.99,113.86,113.99,1800.0
2018-06-12 12:40:00,113.95,113.98,113.87,113.87,4621.0,113.95,113.98,113.87,113.87,4621.0
2018-06-12 12:45:00,113.91,113.98,113.91,113.93,4011.0,113.91,113.98,113.91,113.93,4011.0
2018-06-12 12:50:00,113.94,113.95,113.85,113.86,2200.0,113.94,113.95,113.85,113.86,2200.0
2018-06-12 12:55:00,113.86,113.91,113.8,113.8,3019.0,113.86,113.91,113.8,113.8,3019.0
2018-06-12 13:00:00,113.85,114.15,113.85,114.14,15086.0,113.85,114.15,113.85,114.14,15086.0
2018-06-12 13:05:00,114.14,114.14,113.92,113.93,74311.0,114.14,114.14,113.92,113.93,74311.0
2018-06-12 13:10:00,113.95,114.13,113.9,114.09,33408.0,113.95,114.13,113.9,114.09,33408.0
2018-06-12 13:15:00,114.13,114.15,114.07,114.12,23245.0,114.13,114.15,114.07,114.12,23245.0
2018-06-12 13:20:00,114.12,114.2,114.11,114.18,9799.0,114.12,114.2,114.11,114.18,9799.0
2018-06-12 13:25:00,114.19,114.32,114.13,114.29,12015.0,114.19,114.32,114.13,114.29,12015.0
2018-06-12 13:30:00,114.29,114.4,114.24,114.38,28590.0,114.29,114.4,114.24,114.38,28590.0
2018-06-12 13:35:00,114.4,114.53,114.32,114.5,25297.0,114.4,114.53,114.32,114.5,25297.0
2018-06-12 13:40:00,114.49,114.56,114.38,114.38,13537.0,114.49,114.56,114.38,114.38,13537.0
2018-06-12 13:45:00,114.41,114.47,114.4,114.41,6095.0,114.41,114.47,114.4,114.41,6095.0
2018-06-12 13:50:00,114.43,114.7,114.4,114.67,134367.0,114.43,114.7,114.4,114.67,134367.0
2018-06-12 13:55:00,114.65,114.76,114.59,114.64,56754.0,114.65,114.76,114.59,114.64,56754.0
2018-06-12 14:00:00,114.64,114.72,114.5,114.72,9110.0,114.64,114.72,114.5,114.72,9110.0
2018-06-12 14:05:00,114.7,114.75,114.61,114.63,11516.0,114.7,114.75,114.61,114.63,11516.0
2018-06-12 14:10:00,114.67,114.67,114.43,114.48,8045.0,114.67,114.67,114.43,114.48,8045.0
2018-06-12 14:15:00,114.44,114.51,114.44,114.46,3350.0,114.44,114.51,114.44,114.46,3350.0
2018-06-12 14:20:00,114.44,114.47,114.09,114.17,17884.0,114.44,114.47,114.09,114.17,17884.0
2018-06-12 14:25:00,114.17,114.29,113.93,114.02,7504.0,114.17,114.29,113.93,114.02,7504.0
2018-06-12 14:30:00,113.95,113.98,113.83,113.98,23742.0,113.95,113.98,113.83,113.98,23742.0
2018-06-12 14:35:00,113.98,114.12,113.96,114.04,12299.0,113.98,114.12,113.96,114.04,12299.0
2018-06-12 14:40:00,114.06,114.1,114.05,114.07,1700.0,114.06,114.1,114.05,114.07,1700.0
2018-06-12 14:45:00,114.14,114.19,114.02,114.02,3368.0,114.14,114.19,114.02,114.02,3368.0
2018-06-12 14:50:00,114.07,114.13,114.0,114.1,4857.0,114.07,114.13,114.0,114.1,4857.0
2018-06-12 14:55:00,114.09,114.09,113.85,113.87,81767.0,114.09,114.09,113.85,113.87,81767.0
2018-06-12 15:00:00,113.81,113.96,113.75,113.89,8540.0,113.81,113.96,113.75,113.89,8540.0
2018-06-12 15:05:00,113.95,114.03,113.95,113.97,2018.0,113.95,114.03,113.95,113.97,2018.0
2018-06-12 15:10:00,113.94,114.04,113.94,114.03,2800.0,113.94,114.04,113.94,114.03,2800.0
2018-06-12 15:15:00,114.0,114.14,114.0,114.07,2700.0,114.0,114.14,114.0,114.07,2700.0
2018-06-12 15:20:00,114.12,114.32,114.1,114.28,7036.0,114.12,114.32,114.1,114.28,7036.0
2018-06-12 15:25:00,114.32,114.41,114.3,114.41,3100.0,114.32,114.41,114.3,114.41,3100.0
2018-06-12 15:30:00,114.43,114.43,114.34,114.42,4866.0,114.43,114.43,114.34,114.42,4866.0
2018-06-12 15:35:00,114.39,114.48,114.33,114.47,14196.0,114.39,114.48,114.33,114.47,14196.0
2018-06-12 15:40:00,114.49,114.57,114.49,114.55,8603.0,114.49,114.57,114.49,114.55,8603.0
2018-06-12 15:45:00,114.52,114.6,114.39,114.52,30905.0,114.52,114.6,114.39,114.52,30905.0
2018-06-12 15:50:00,114.52,114.68,114.51,114.64,60988.0,114.52,114.68,114.51,114.64,60988.0
2018-06-12 15:55:00,114.64,114.79,114.62,114.7,50808.0,114.64,114.79,114.62,114.7,50808.0
2018-06-13 09:30:00,114.77,116.74,114.77,116.74,52231.0,114.77,116.74,114.77,116.74,52231.0
2018-06-13 09:35:00,116.69,116.97,116.17,116.18,58940.0,116.69,116.97,116.17,116.18,58940.0
2018-06-13 09:40:00,116.21,117.7,116.12,117.59,63474.0,116.21,117.7,116.12,117.59,63474.0
2018-06-13 09:45:00,117.6,117.68,117.13,117.15,38052.0,117.6,117.68,117.13,117.15,38052.0
2018-06-13 09:50:00,117.24,117.95,117.06,117.93,48442.0,117.24,117.95,117.06,117.93,48442.0
2018-06-13 09:55:00,117.95,118.19,117.66,118.01,114391.0,117.95,118.19,117.66,118.01,114391.0
2018-06-13 10:00:00,117.96,118.15,117.79,118.07,67951.0,117.96,118.15,117.79,118.07,67951.0
2018-06-13 10:05:00,118.11,118.43,117.82,118.38,61904.0,118.11,118.43,117.82,118.38,61904.0
2018-06-13 10:10:00,118.36,118.72,118.24,118.51,77630.0,118.36,118.72,118.24,118.51,77630.0
2018-06-13 10:15:00,118.53,118.73,118.18,118.69,32946.0,118.53,118.73,118.18,118.69,32946.0
2018-06-13 10:20:00,118.71,118.71,118.19,118.22,22518.0,118.71,118.71,118.19,118.22,22518.0
2018-06-13 10:25:00,118.15,118.15,117.68,117.72,31114.0,118.15,118.15,117.68,117.72,31114.0
2018-06-13 10:30:00,117.73,117.89,117.6,117.85,20239.0,117.73,117.89,117.6,117.85,20239.0
2018-06-13 10:35:00,117.88,117.96,117.64,117.84,28163.0,117.88,117.96,117.64,117.84,28163.0
2018-06-13 10:40:00,117.81,117.9,117.68,117.9,14607.0,117.81,117.9,117.68,117.9,14607.0
2018-06-13 10:45:00,117.89,117.99,117.81,117.91,18887.0,117.89,117.99,117.81,117.91,18887.0
2018-06-13 10:50:00,117.91,117.96,117.73,117.8,13670.0,117.91,117.96,117.73,117.8,13670.0
2018-06-13 10:55:00,117.81,117.81,117.6,117.71,13868.0,117.81,117.81,117.6,117.71,13868.0
2018-06-13 11:00:00,117.67,117.68,117.46,117.52,13229.0,117.67,117.68,117.46,117.52,13229.0
2018-06-13 11:05:00,117.5,117.54,117.2,117.33,23150.0,117.5,117.54,117.2,117.33,23150.0
2018-06-13 11:10:00,117.35,117.35,116.96,117.01,24660.0,117.35,117.35,116.96,117.01,24660.0
2018-06-13 11:15:00,117.03,117.22,116.95,117.18,35247.0,117.03,117.22,116.95,117.18,35247.0
2018-06-13 11:20:00,117.17,117.31,117.08,117.27,7864.0,117.17,117.31,117.08,117.27,7864.0
2018-06-13 11:25:00,117.31,117.45,117.27,117.3,11015.0,117.31,117.45,117.27,117.3,11015.0
2018-06-13 11:30:00,117.31,117.35,117.16,117.17,16727.0,117.31,117.35,117.16,117.17,16727.0
2018-06-13 11:35:00,117.16,117.32,117.14,117.32,5797.0,117.16,117.32,117.14,117.32,5797.0
2018-06-13 11:40:00,117.32,117.32,117.19,117.23,7416.0,117.32,117.32,117.19,117.23,7416.0
2018-06-13 11:45:00,117.2,117.25,117.13,117.22,9717.0,117.2,117.25,117.13,117.22,9717.0
2018-06-13 11:50:00,117.2,117.36,117.14,117.14,10854.0,117.2,117.36,117.14,117.14,10854.0
2018-06-13 11:55:00,117.1,117.13,116.8,116.85,20903.0,117.1,117.13,116.8,116.85,20903.0
2018-06-13 12:00:00,116.93,116.93,116.7,116.77,14005.0,116.93,116.93,116.7,116.77,14005.0
2018-06-13 12:05:00,116.81,116.84,115.71,116.65,55217.0,116.81,116.84,115.71,116.65,55217.0
2018-06-13 12:10:00,116.56,117.04,116.43,116.71,78018.0,116.56,117.04,116.43,116.71,78018.0
2018-06-13 12:15:00,116.67,116.77,116.48,116.75,37514.0,116.67,116.77,116.48,116.75,37514.0
2018-06-13 12:20:00,116.7,117.0,116.33,116.89,36316.0,116.7,117.0,116.33,116.89,36316.0
2018-06-13 12:25:00,116.91,117.17,116.79,117.11,17044.0,116.91,117.17,116.79,117.11,17044.0
2018-06-13 12:30:00,117.1,117.39,117.0,117.39,20229.0,117.1,117.39,117.0,117.39,20229.0
2018-06-13 12:35:00,117.37,117.45,117.25,117.38,22490.0,117.37,117.45,117.25,117.38,22490.0
2018-06-13 12:40:00,117.43,117.57,117.35,117.5,16094.0,117.43,117.57,117.35,117.5,16094.0
2018-06-13 12:45:00,117.5,117.59,117.46,117.58,9600.0,117.5,117.59,117.46,117.58,9600.0
2018-06-13 12:50:00,117.6,117.68,117.54,117.58,14556.0,117.6,117.68,117.54,117.58,14556.0
2018-06-13 12:55:00,117.62,117.69,117.54,117.54,22647.0,117.62,117.69,117.54,117.54,22647.0
2018-06-13 13:00:00,117.58,117.58,117.45,117.53,12088.0,117.58,117.58,117.45,117.53,12088.0
2018-06-13 13:05:00,117.49,117.5,117.3,117.31,20159.0,117.49,117.5,117.3,117.31,20159.0
2018-06-13 13:10:00,117.31,117.33,117.13,117.27,7645.0,117.31,117.33,117.13,117.27,7645.0
2018-06-13 13:15:00,117.28,117.43,117.25,117.43,16936.0,117.28,117.43,117.25,117.43,16936.0
2018-06-13 13:20:00,117.4,117.51,117.32,117.48,13868.0,117.4,117.51,117.32,117.48,13868.0
2018-06-13 13:25:00,117.47,117.55,117.46,117.54,21421.0,117.47,117.55,117.46,117.54,21421.0
2018-06-13 13:30:00,117.5,117.55,117.41,117.45,33767.0,117.5,117.55,117.41,117.45,33767.0
2018-06-13 13:35:00,117.45,117.52,117.39,117.39,8115.0,117.45,117.52,117.39,117.39,8115.0
2018-06-13 13:40:00,117.39,117.42,117.34,117.39,30800.0,117.39,117.42,117.34,117.39,30800.0
2018-06-13 13:45:00,117.42,117.63,117.39,117.61,8580.0,117.42,117.63,117.39,117.61,8580.0
2018-06-13 13:50:00,117.6,117.85,117.54,117.85,15433.0,117.6,117.85,117.54,117.85,15433.0
2018-06-13 13:55:00,117.88,117.98,117.76,117.98,6122.0,117.88,117.98,117.76,117.98,6122.0
2018-06-13 14:00:00,117.92,117.92,117.71,117.74,20000.0,117.92,117.92,117.71,117.74,20000.0
2018-06-13 14:05:00,117.74,117.78,117.47,117.61,30785.0,117.74,117.78,117.47,117.61,30785.0
2018-06-13 14:10:00,117.63,118.05,117.63,118.04,15050.0,117.63,118.05,117.63,118.04,15050.0
2018-06-13 14:15:00,118.07,118.23,118.0,118.03,19464.0,118.07,118.23,118.0,118.03,19464.0
2018-06-13 14:20:00,117.99,117.99,117.63,117.65,11859.0,117.99,117.99,117.63,117.65,11859.0
2018-06-13 14:25:00,117.64,117.73,117.34,117.68,18117.0,117.64,117.73,117.34,117.68,18117.0
2018-06-13 14:30:00,117.65,118.01,117.43,117.9,29667.0,117.65,118.01,117.43,117.9,29667.0
2018-06-13 14:35:00,117.9,118.49,117.9,118.46,43933.0,117.9,118.49,117.9,118.46,43933.0
2018-06-13 14:40:00,118.46,118.91,118.46,118.76,31418.0,118.46,118.91,118.46,118.76,31418.0
2018-06-13 14:45:00,118.8,118.8,118.4,118.53,38357.0,118.8,118.8,118.4,118.53,38357.0
2018-06-13 14:50:00,118.51,118.65,118.45,118.58,16939.0,118.51,118.65,118.45,118.58,16939.0
2018-06-13 14:55:00,118.53,119.17,118.53,119.02,21102.0,118.53,119.17,118.53,119.02,21102.0
2018-06-13 15:00:00,119.07,119.34,118.96,119.29,30825.0,119.07,119.34,118.96,119.29,30825.0
2018-06-13 15:05:00,119.26,119.28,118.93,119.1,34864.0,119.26,119.28,118.93,119.1,34864.0
2018-06-13 15:10:00,119.09,119.26,119.0,119.2,19128.0,119.09,119.26,119.0,119.2,19128.0
2018-06-13 15:15:00,119.2,119.33,119.17,119.28,16320.0,119.2,119.33,119.17,119.28,16320.0
2018-06-13 15:20:00,119.3,119.38,119.16,119.16,23161.0,119.3,119.38,119.16,119.16,23161.0
2018-06-13 15:25:00,119.18,119.26,118.53,118.56,44177.0,119.18,119.26,118.53,118.56,44177.0
2018-06-13 15:30:00,118.56,118.79,118.47,118.7,59829.0,118.56,118.79,118.47,118.7,59829.0
2018-06-13 15:35:00,118.67,118.74,118.55,118.71,58765.0,118.67,118.74,118.55,118.71,58765.0
2018-06-13 15:40:00,118.69,118.93,118.66,118.92,49917.0,118.69,118.93,118.66,118.92,49917.0
2018-06-13 15:45:00,118.91,118.91,118.73,118.77,84081.0,118.91,118.91,118.73,118.77,84081.0
2018-06-13 15:50:00,118.73,118.85,118.66,118.75,112437.0,118.73,118.85,118.66,118.75,112437.0
2018-06-13 15:55:00,118.77,118.77,118.39,118.44,184994.0,118.77,118.77,118.39,118.44,184994.0
2018-06-14 09:30:00,119.21,120.18,118.88,119.99,78218.0,119.21,120.18,118.88,119.99,78218.0
2018-06-14 09:35:00,119.99,120.3,119.82,120.27,69455.0,119.99,120.3,119.82,120.27,69455.0
2018-06-14 09:40:00,120.24,120.3,119.82,120.06,64198.0,120.24,120.3,119.82,120.06,64198.0
2018-06-14 09:45:00,120.12,120.63,120.12,120.41,45167.0,120.12,120.63,120.12,120.41,45167.0
2018-06-14 09:50:00,120.41,120.45,119.88,119.93,94176.0,120.41,120.45,119.88,119.93,94176.0
2018-06-14 09:55:00,119.97,120.37,119.92,120.02,36293.0,119.97,120.37,119.92,120.02,36293.0
2018-06-14 10:00:00,120.08,120.95,120.08,120.71,66534.0,120.08,120.95,120.08,120.71,66534.0
2018-06-14 10:05:00,120.75,121.19,120.73,121.14,41966.0,120.75,121.19,120.73,121.14,41966.0
2018-06-14 10:10:00,121.21,121.75,121.07,121.71,52588.0,121.21,121.75,121.07,121.71,52588.0
2018-06-14 10:15:00,121.71,122.35,121.54,122.35,46089.0,121.71,122.35,121.54,122.35,46089.0
2018-06-14 10:20:00,122.4,122.75,122.26,122.41,101068.0,122.4,122.75,122.26,122.41,101068.0
2018-06-14 10:25:00,122.41,123.1,122.18,122.96,84721.0,122.41,123.1,122.18,122.96,84721.0
2018-06-14 10:30:00,122.94,123.02,122.4,122.44,60773.0,122.94,123.02,122.4,122.44,60773.0
2018-06-14 10:35:00,122.45,122.46,121.76,121.91,37135.0,122.45,122.46,121.76,121.91,37135.0
2018-06-14 10:40:00,121.85,122.11,121.63,121.98,33294.0,121.85,122.11,121.63,121.98,33294.0
2018-06-14 10:45:00,122.0,122.23,121.99,122.12,24414.0,122.0,122.23,121.99,122.12,24414.0
2018-06-14 10:50:00,122.15,122.27,121.93,122.02,38483.0,122.15,122.27,121.93,122.02,38483.0
2018-06-14 10:55:00,121.97,122.08,121.61,121.61,51038.0,121.97,122.08,121.61,121.61,51038.0
2018-06-14 11:00:00,121.64,121.68,121.18,121.5,47167.0,121.64,121.68,121.18,121.5,47167.0
2018-06-14 11:05:00,121.5,121.85,121.44,121.8,60930.0,121.5,121.85,121.44,121.8,60930.0
2018-06-14 11:10:00,121.79,122.06,121.79,122.0,33169.0,121.79,122.06,121.79,122.0,33169.0
2018-06-14 11:15:00,122.01,122.08,121.68,121.93,47464.0,122.01,122.08,121.68,121.93,47464.0
2018-06-14 11:20:00,121.93,122.08,121.87,121.95,48008.0,121.93,122.08,121.87,121.95,48008.0
2018-06-14 11:25:00,121.97,122.06,121.83,121.9,16696.0,121.97,122.06,121.83,121.9,16696.0
2018-06-14 11:30:00,121.9,122.17,121.86,122.13,43401.0,121.9,122.17,121.86,122.13,43401.0
2018-06-14 11:35:00,122.14,122.14,122.03,122.03,10496.0,122.14,122.14,122.03,122.03,10496.0
2018-06-14 11:40:00,122.06,122.33,122.04,122.18,21092.0,122.06,122.33,122.04,122.18,21092.0
2018-06-14 11:45:00,122.19,122.25,122.06,122.22,21350.0,122.19,122.25,122.06,122.22,21350.0
2018-06-14 11:50:00,122.24,122.26,122.09,122.15,17150.0,122.24,122.26,122.09,122.15,17150.0
2018-06-14 11:55:00,122.17,122.23,121.91,121.92,46515.0,122.17,122.23,121.91,121.92,46515.0
2018-06-14 12:00:00,121.93,122.07,121.75,121.81,18558.0,121.93,122.07,121.75,121.81,18558.0
2018-06-14 12:05:00,121.83,122.08,121.81,121.99,18911.0,121.83,122.08,121.81,121.99,18911.0
2018-06-14 12:10:00,122.02,122.47,122.0,122.38,43430.0,122.02,122.47,122.0,122.38,43430.0
2018-06-14 12:15:00,122.38,122.4,122.21,122.21,18932.0,122.38,122.4,122.21,122.21,18932.0
2018-06-14 12:20:00,122.2,122.31,121.98,121.98,17934.0,122.2,122.31,121.98,121.98,17934.0
2018-06-14 12:25:00,121.99,122.07,121.83,121.91,10365.0,121.99,122.07,121.83,121.91,10365.0
2018-06-14 12:30:00,121.9,122.15,121.9,121.98,20101.0,121.9,122.15,121.9,121.98,20101.0
2018-06-14 12:35:00,121.98,122.09,121.87,121.95,47579.0,121.98,122.09,121.87,121.95,47579.0
2018-06-14 12:40:00,121.92,121.95,121.76,121.81,13493.0,121.92,121.95,121.76,121.81,13493.0
2018-06-14 12:45:00,121.84,121.91,121.74,121.77,12528.0,121.84,121.91,121.74,121.77,12528.0
2018-06-14 12:50:00,121.79,122.02,121.79,121.86,11860.0,121.79,122.02,121.79,121.86,11860.0
2018-06-14 12:55:00,121.81,121.85,121.72,121.77,7510.0,121.81,121.85,121.72,121.77,7510.0
2018-06-14 13:00:00,121.73,121.8,121.64,121.68,13584.0,121.73,121.8,121.64,121.68,13584.0
2018-06-14 13:05:00,121.67,121.87,121.64,121.81,12132.0,121.67,121.87,121.64,121.81,12132.0
2018-06-14 13:10:00,121.79,121.8,121.64,121.67,4964.0,121.79,121.8,121.64,121.67,4964.0
2018-06-14 13:15:00,121.62,121.88,121.61,121.76,13630.0,121.62,121.88,121.61,121.76,13630.0
2018-06-14 13:20:00,121.74,121.81,121.66,121.66,6300.0,121.74,121.81,121.66,121.66,6300.0
2018-06-14 13:25:00,121.71,121.98,121.7,121.89,16254.0,121.71,121.98,121.7,121.89,16254.0
2018-06-14 13:30:00,121.86,122.03,121.85,121.99,8545.0,121.86,122.03,121.85,121.99,8545.0
2018-06-14 13:35:00,121.94,122.07,121.91,121.93,15047.0,121.94,122.07,121.91,121.93,15047.0
2018-06-14 13:40:00,121.93,122.02,121.91,121.92,6787.0,121.93,122.02,121.91,121.92,6787.0
2018-06-14 13:45:00,121.89,122.0,121.78,121.8,8630.0,121.89,122.0,121.78,121.8,8630.0
2018-06-14 13:50:00,121.79,121.89,121.71,121.82,11444.0,121.79,121.89,121.71,121.82,11444.0
2018-06-14 13:55:00,121.84,121.92,121.7,121.8,17848.0,121.84,121.92,121.7,121.8,17848.0
2018-06-14 14:00:00,121.8,121.95,121.78,121.87,11800.0,121.8,121.95,121.78,121.87,11800.0
2018-06-14 14:05:00,121.89,121.95,121.81,121.87,16127.0,121.89,121.95,121.81,121.87,16127.0
2018-06-14 14:10:00,121.86,121.98,121.79,121.85,16534.0,121.86,121.98,121.79,121.85,16534.0
2018-06-14 14:15:00,121.85,121.9,121.76,121.89,16264.0,121.85,121.9,121.76,121.89,16264.0
2018-06-14 14:20:00,121.91,121.94,121.8,121.86,14132.0,121.91,121.94,121.8,121.86,14132.0
2018-06-14 14:25:00,121.86,121.91,121.75,121.84,10377.0,121.86,121.91,121.75,121.84,10377.0
2018-06-14 14:30:00,121.86,121.87,121.78,121.79,7003.0,121.86,121.87,121.78,121.79,7003.0
2018-06-14 14:35:00,121.8,121.92,121.78,121.85,16385.0,121.8,121.92,121.78,121.85,16385.0
2018-06-14 14:40:00,121.78,121.81,121.67,121.71,10391.0,121.78,121.81,121.67,121.71,10391.0
2018-06-14 14:45:00,121.73,121.8,121.66,121.66,24941.0,121.73,121.8,121.66,121.66,24941.0
2018-06-14 14:50:00,121.66,121.72,121.64,121.68,27656.0,121.66,121.72,121.64,121.68,27656.0
2018-06-14 14:55:00,121.68,121.69,121.28,121.32,29908.0,121.68,121.69,121.28,121.32,29908.0
2018-06-14 15:00:00,121.36,121.36,121.15,121.22,21276.0,121.36,121.36,121.15,121.22,21276.0
2018-06-14 15:05:00,121.21,121.41,121.1,121.32,26732.0,121.21,121.41,121.1,121.32,26732.0
2018-06-14 15:10:00,121.32,121.59,121.3,121.52,31911.0,121.32,121.59,121.3,121.52,31911.0
2018-06-14 15:15:00,121.56,121.56,121.47,121.52,17804.0,121.56,121.56,121.47,121.52,17804.0
2018-06-14 15:20:00,121.52,121.65,121.48,121.63,11391.0,121.52,121.65,121.48,121.63,11391.0
2018-06-14 15:25:00,121.66,121.73,121.61,121.73,17683.0,121.66,121.73,121.61,121.73,17683.0
2018-06-14 15:30:00,121.71,121.8,121.66,121.76,40917.0,121.71,121.8,121.66,121.76,40917.0
2018-06-14 15:35:00,121.76,121.79,121.67,121.75,23447.0,121.76,121.79,121.67,121.75,23447.0
2018-06-14 15:40:00,121.77,121.79,121.71,121.74,32500.0,121.77,121.79,121.71,121.74,32500.0
2018-06-14 15:45:00,121.73,121.79,121.68,121.74,42211.0,121.73,121.79,121.68,121.74,42211.0
2018-06-14 15:50:00,121.73,121.76,121.67,121.71,65481.0,121.73,121.76,121.67,121.71,65481.0
2018-06-14 15:55:00,121.7,121.94,121.65,121.83,158945.0,121.7,121.94,121.65,121.83,158945.0
2018-06-15 09:30:00,121.15,121.87,120.51,121.29,186425.0,121.15,121.87,120.51,121.29,186425.0
2018-06-15 09:35:00,121.28,121.69,120.97,121.11,21691.0,121.28,121.69,120.97,121.11,21691.0
2018-06-15 09:40:00,121.03,121.14,120.38,121.08,26504.0,121.03,121.14,120.38,121.08,26504.0
2018-06-15 09:45:00,121.06,121.61,120.73,121.51,20333.0,121.06,121.61,120.73,121.51,20333.0
2018-06-15 09:50:00,121.44,121.68,121.17,121.5,14298.0,121.44,121.68,121.17,121.5,14298.0
2018-06-15 09:55:00,121.51,122.3,121.5,121.96,18909.0,121.51,122.3,121.5,121.96,18909.0
2018-06-15 10:00:00,121.99,122.18,121.79,122.15,17318.0,121.99,122.18,121.79,122.15,17318.0
2018-06-15 10:05:00,122.09,122.66,122.09,122.52,10749.0,122.09,122.66,122.09,122.52,10749.0
2018-06-15 10:10:00,122.52,122.72,122.3,122.7,10139.0,122.52,122.72,122.3,122.7,10139.0
2018-06-15 10:15:00,122.7,123.09,122.57,123.02,19097.0,122.7,123.09,122.57,123.02,19097.0
2018-06-15 10:20:00,123.05,123.19,122.69,123.15,20890.0,123.05,123.19,122.69,123.15,20890.0
2018-06-15 10:25:00,123.16,123.17,122.85,122.85,44800.0,123.16,123.17,122.85,122.85,44800.0
2018-06-15 10:30:00,122.88,122.88,122.35,122.45,30113.0,122.88,122.88,122.35,122.45,30113.0
2018-06-15 10:35:00,122.49,122.59,121.94,122.2,56294.0,122.49,122.59,121.94,122.2,56294.0
2018-06-15 10:40:00,122.19,122.53,122.16,122.37,27408.0,122.19,122.53,122.16,122.37,27408.0
2018-06-15 10:45:00,122.4,122.44,122.27,122.37,13850.0,122.4,122.44,122.27,122.37,13850.0
2018-06-15 10:50:00,122.51,122.66,122.27,122.29,15471.0,122.51,122.66,122.27,122.29,15471.0
2018-06-15 10:55:00,122.32,122.32,122.09,122.17,31108.0,122.32,122.32,122.09,122.17,31108.0
2018-06-15 11:00:00,122.2,122.36,121.74,121.8,19628.0,122.2,122.36,121.74,121.8,19628.0
2018-06-15 11:05:00,121.79,121.9,121.44,121.5,19942.0,121.79,121.9,121.44,121.5,19942.0
2018-06-15 11:10:00,121.5,122.02,121.46,121.88,14199.0,121.5,122.02,121.46,121.88,14199.0
2018-06-15 11:15:00,121.87,121.93,121.77,121.87,5726.0,121.87,121.93,121.77,121.87,5726.0
2018-06-15 11:20:00,121.84,121.99,121.82,121.96,10900.0,121.84,121.99,121.82,121.96,10900.0
2018-06-15 11:25:00,121.93,121.93,121.63,121.72,5540.0,121.93,121.93,121.63,121.72,5540.0
2018-06-15 11:30:00,121.72,121.81,121.58,121.58,6100.0,121.72,121.81,121.58,121.58,6100.0
2018-06-15 11:35:00,121.54,121.56,121.31,121.46,41379.0,121.54,121.56,121.31,121.46,41379.0
2018-06-15 11:40:00,121.46,121.52,121.31,121.31,43694.0,121.46,121.52,121.31,121.31,43694.0
2018-06-15 11:45:00,121.34,121.49,121.19,121.4,74403.0,121.34,121.49,121.19,121.4,74403.0
2018-06-15 11:50:00,121.41,121.44,121.23,121.28,21335.0,121.41,121.44,121.23,121.28,21335.0
2018-06-15 11:55:00,121.34,121.37,121.22,121.28,10323.0,121.34,121.37,121.22,121.28,10323.0
2018-06-15 12:00:00,121.32,121.34,121.05,121.25,16151.0,121.32,121.34,121.05,121.25,16151.0
2018-06-15 12:05:00,121.25,121.25,121.04,121.16,13700.0,121.25,121.25,121.04,121.16,13700.0
2018-06-15 12:10:00,121.1,121.38,121.08,121.25,31023.0,121.1,121.38,121.08,121.25,31023.0
2018-06-15 12:15:00,121.25,121.86,121.25,121.69,30118.0,121.25,121.86,121.25,121.69,30118.0
2018-06-15 12:20:00,121.55,121.75,121.47,121.53,10278.0,121.55,121.75,121.47,121.53,10278.0
2018-06-15 12:25:00,121.55,121.58,121.24,121.37,13751.0,121.55,121.58,121.24,121.37,13751.0
2018-06-15 12:30:00,121.38,121.43,121.28,121.36,8370.0,121.38,121.43,121.28,121.36,8370.0
2018-06-15 12:35:00,121.38,121.42,121.29,121.29,12247.0,121.38,121.42,121.29,121.29,12247.0
2018-06-15 12:40:00,121.34,121.59,121.26,121.48,38454.0,121.34,121.59,121.26,121.48,38454.0
2018-06-15 12:45:00,121.48,121.51,121.36,121.49,5422.0,121.48,121.51,121.36,121.49,5422.0
2018-06-15 12:50:00,121.48,121.62,121.36,121.6,17543.0,121.48,121.62,121.36,121.6,17543.0
2018-06-15 12:55:00,121.63,121.69,121.57,121.67,18000.0,121.63,121.69,121.57,121.67,18000.0
2018-06-15 13:00:00,121.67,121.86,121.64,121.72,18456.0,121.67,121.86,121.64,121.72,18456.0
2018-06-15 13:05:00,121.72,121.72,121.56,121.62,6995.0,121.72,121.72,121.56,121.62,6995.0
2018-06-15 13:10:00,121.6,121.64,121.44,121.51,10849.0,121.6,121.64,121.44,121.51,10849.0
2018-06-15 13:15:00,121.54,121.56,121.39,121.4,37470.0,121.54,121.56,121.39,121.4,37470.0
2018-06-15 13:20:00,121.4,121.47,121.01,121.18,13488.0,121.4,121.47,121.01,121.18,13488.0
2018-06-15 13:25:00,121.17,121.17,121.03,121.03,5550.0,121.17,121.17,121.03,121.03,5550.0
2018-06-15 13:30:00,121.0,121.06,120.94,121.05,8526.0,121.0,121.06,120.94,121.05,8526.0
2018-06-15 13:35:00,121.16,121.29,121.12,121.29,6418.0,121.16,121.29,121.12,121.29,6418.0
2018-06-15 13:40:00,121.3,121.38,121.18,121.38,8070.0,121.3,121.38,121.18,121.38,8070.0
2018-06-15 13:45:00,121.34,121.39,121.16,121.23,7598.0,121.34,121.39,121.16,121.23,7598.0
2018-06-15 13:50:00,121.19,121.21,121.07,121.21,10060.0,121.19,121.21,121.07,121.21,10060.0
2018-06-15 13:55:00,121.21,121.23,121.09,121.09,6622.0,121.21,121.23,121.09,121.09,6622.0
2018-06-15 14:00:00,121.11,121.14,120.8,120.88,13178.0,121.11,121.14,120.8,120.88,13178.0
2018-06-15 14:05:00,120.94,121.22,120.94,121.18,11953.0,120.94,121.22,120.94,121.18,11953.0
2018-06-15 14:10:00,121.2,121.37,121.17,121.37,12849.0,121.2,121.37,121.17,121.37,12849.0
2018-06-15 14:15:00,121.36,121.38,121.17,121.2,6268.0,121.36,121.38,121.17,121.2,6268.0
2018-06-15 14:20:00,121.23,121.4,121.22,121.32,13500.0,121.23,121.4,121.22,121.32,13500.0
2018-06-15 14:25:00,121.37,121.37,121.18,121.21,6300.0,121.37,121.37,121.18,121.21,6300.0
2018-06-15 14:30:00,121.18,121.22,121.08,121.11,5805.0,121.18,121.22,121.08,121.11,5805.0
2018-06-15 14:35:00,121.07,121.08,120.95,120.98,7304.0,121.07,121.08,120.95,120.98,7304.0
2018-06-15 14:40:00,120.96,121.09,120.95,121.08,8300.0,120.96,121.09,120.95,121.08,8300.0
2018-06-15 14:45:00,121.07,121.2,120.93,121.1,15342.0,121.07,121.2,120.93,121.1,15342.0
2018-06-15 14:50:00,121.11,121.37,121.11,121.19,15527.0,121.11,121.37,121.11,121.19,15527.0
2018-06-15 14:55:00,121.19,121.33,121.17,121.33,6700.0,121.19,121.33,121.17,121.33,6700.0
2018-06-15 15:00:00,121.29,121.34,121.21,121.28,8477.0,121.29,121.34,121.21,121.28,8477.0
2018-06-15 15:05:00,121.29,121.62,121.28,121.48,24434.0,121.29,121.62,121.28,121.48,24434.0
2018-06-15 15:10:00,121.46,121.51,121.43,121.49,7400.0,121.46,121.51,121.43,121.49,7400.0
2018-06-15 15:15:00,121.49,121.54,121.29,121.31,20414.0,121.49,121.54,121.29,121.31,20414.0
2018-06-15 15:20:00,121.3,121.41,121.29,121.4,11165.0,121.3,121.41,121.29,121.4,11165.0
2018-06-15 15:25:00,121.38,121.53,121.34,121.53,10000.0,121.38,121.53,121.34,121.53,10000.0
2018-06-15 15:30:00,121.53,121.56,121.42,121.48,20941.0,121.53,121.56,121.42,121.48,20941.0
2018-06-15 15:35:00,121.47,121.53,121.44,121.45,20335.0,121.47,121.53,121.44,121.45,20335.0
2018-06-15 15:40:00,121.46,121.58,121.46,121.57,44673.0,121.46,121.58,121.46,121.57,44673.0
2018-06-15 15:45:00,121.57,121.62,121.49,121.61,44696.0,121.57,121.62,121.49,121.61,44696.0
2018-06-15 15:50:00,121.62,121.66,121.14,121.49,101657.0,121.62,121.66,121.14,121.49,101657.0
2018-06-15 15:55:00,121.48,121.7,121.39,121.52,118391.0,121.48,121.7,121.39,121.52,118391.0
2018-06-18 09:30:00,120.86,120.92,119.76,119.78,42363.0,120.86,120.92,119.76,119.78,42363.0
2018-06-18 09:35:00,119.91,119.95,119.53,119.67,12854.0,119.91,119.95,119.53,119.67,12854.0
2018-06-18 09:40:00,119.64,120.0,119.45,119.8,30907.0,119.64,120.0,119.45,119.8,30907.0
2018-06-18 09:45:00,119.77,120.0,119.52,120.0,14356.0,119.77,120.0,119.52,120.0,14356.0
2018-06-18 09:50:00,120.0,120.18,119.96,120.12,20912.0,120.0,120.18,119.96,120.12,20912.0
2018-06-18 09:55:00,120.12,120.12,119.68,119.74,10518.0,120.12,120.12,119.68,119.74,10518.0
2018-06-18 10:00:00,119.75,119.89,119.39,119.84,11846.0,119.75,119.89,119.39,119.84,11846.0
2018-06-18 10:05:00,119.86,119.9,119.61,119.85,14686.0,119.86,119.9,119.61,119.85,14686.0
2018-06-18 10:10:00,119.85,120.19,119.77,119.83,18878.0,119.85,120.19,119.77,119.83,18878.0
2018-06-18 10:15:00,119.87,119.96,119.57,119.71,27718.0,119.87,119.96,119.57,119.71,27718.0
2018-06-18 10:20:00,119.74,120.02,119.63,119.89,24126.0,119.74,120.02,119.63,119.89,24126.0
2018-06-18 10:25:00,119.84,120.03,119.83,119.83,16268.0,119.84,120.03,119.83,119.83,16268.0
2018-06-18 10:30:00,119.85,120.03,119.85,119.9,6448.0,119.85,120.03,119.85,119.9,6448.0
2018-06-18 10:35:00,119.86,120.18,119.86,120.11,22475.0,119.86,120.18,119.86,120.11,22475.0
2018-06-18 10:40:00,120.14,120.24,119.99,120.11,17917.0,120.14,120.24,119.99,120.11,17917.0
2018-06-18 10:45:00,120.08,120.31,120.0,120.28,21420.0,120.08,120.31,120.0,120.28,21420.0
2018-06-18 10:50:00,120.28,120.36,120.21,120.36,15601.0,120.28,120.36,120.21,120.36,15601.0
2018-06-18 10:55:00,120.4,120.47,120.32,120.39,12853.0,120.4,120.47,120.32,120.39,12853.0
2018-06-18 11:00:00,120.4,120.46,120.13,120.21,8312.0,120.4,120.46,120.13,120.21,8312.0
2018-06-18 11:05:00,120.22,120.24,119.9,120.14,7930.0,120.22,120.24,119.9,120.14,7930.0
2018-06-18 11:10:00,120.15,120.22,119.92,119.92,6210.0,120.15,120.22,119.92,119.92,6210.0
2018-06-18 11:15:00,119.95,120.0,119.86,119.87,6434.0,119.95,120.0,119.86,119.87,6434.0
2018-06-18 11:20:00,119.92,119.99,119.85,119.96,8350.0,119.92,119.99,119.85,119.96,8350.0
2018-06-18 11:25:00,119.97,119.97,119.82,119.85,6719.0,119.97,119.97,119.82,119.85,6719.0
2018-06-18 11:30:00,119.87,120.02,119.87,119.92,3900.0,119.87,120.02,119.87,119.92,3900.0
2018-06-18 11:35:00,119.92,120.01,119.81,119.87,5287.0,119.92,120.01,119.81,119.87,5287.0
2018-06-18 11:40:00,119.95,120.01,119.9,119.94,5771.0,119.95,120.01,119.9,119.94,5771.0
2018-06-18 11:45:00,119.96,119.96,119.86,119.91,8879.0,119.96,119.96,119.86,119.91,8879.0
2018-06-18 11:50:00,119.93,119.95,119.89,119.93,4225.0,119.93,119.95,119.89,119.93,4225.0
2018-06-18 11:55:00,119.9,119.91,119.73,119.79,7280.0,119.9,119.91,119.73,119.79,7280.0
2018-06-18 12:00:00,119.78,119.88,119.77,119.87,3000.0,119.78,119.88,119.77,119.87,3000.0
2018-06-18 12:05:00,119.87,119.9,119.81,119.88,4271.0,119.87,119.9,119.81,119.88,4271.0
2018-06-18 12:10:00,119.87,119.9,119.77,119.9,5422.0,119.87,119.9,119.77,119.9,5422.0
2018-06-18 12:15:00,119.9,119.9,119.72,119.76,5374.0,119.9,119.9,119.72,119.76,5374.0
2018-06-18 12:20:00,119.76,119.77,119.7,119.72,3700.0,119.76,119.77,119.7,119.72,3700.0
2018-06-18 12:25:00,119.72,119.75,119.64,119.71,5886.0,119.72,119.75,119.64,119.71,5886.0
2018-06-18 12:30:00,119.77,119.9,119.77,119.86,5977.0,119.77,119.9,119.77,119.86,5977.0
2018-06-18 12:35:00,119.89,119.92,119.85,119.89,3946.0,119.89,119.92,119.85,119.89,3946.0
2018-06-18 12:40:00,119.89,119.95,119.86,119.88,2600.0,119.89,119.95,119.86,119.88,2600.0
2018-06-18 12:45:00,119.86,119.92,119.8,119.82,6100.0,119.86,119.92,119.8,119.82,6100.0
2018-06-18 12:50:00,119.83,119.85,119.6,119.7,8325.0,119.83,119.85,119.6,119.7,8325.0
2018-06-18 12:55:00,119.69,119.76,119.61,119.69,4500.0,119.69,119.76,119.61,119.69,4500.0
2018-06-18 13:00:00,119.72,119.74,119.64,119.68,3925.0,119.72,119.74,119.64,119.68,3925.0
2018-06-18 13:05:00,119.75,119.8,119.75,119.79,2486.0,119.75,119.8,119.75,119.79,2486.0
2018-06-18 13:10:00,119.79,120.02,119.76,119.92,7945.0,119.79,120.02,119.76,119.92,7945.0
2018-06-18 13:15:00,119.92,120.03,119.92,119.96,2600.0,119.92,120.03,119.92,119.96,2600.0
2018-06-18 13:20:00,119.97,120.2,119.96,120.13,3702.0,119.97,120.2,119.96,120.13,3702.0
2018-06-18 13:25:00,120.11,120.3,120.11,120.28,4450.0,120.11,120.3,120.11,120.28,4450.0
2018-06-18 13:30:00,120.31,120.35,120.18,120.28,4224.0,120.31,120.35,120.18,120.28,4224.0
2018-06-18 13:35:00,120.38,120.39,120.22,120.22,2425.0,120.38,120.39,120.22,120.22,2425.0
2018-06-18 13:40:00,120.21,120.25,120.16,120.25,1800.0,120.21,120.25,120.16,120.25,1800.0
2018-06-18 13:45:00,120.26,120.41,120.22,120.4,6100.0,120.26,120.41,120.22,120.4,6100.0
2018-06-18 13:50:00,120.4,120.42,120.21,120.22,5151.0,120.4,120.42,120.21,120.22,5151.0
2018-06-18 13:55:00,120.25,120.27,120.12,120.21,8100.0,120.25,120.27,120.12,120.21,8100.0
2018-06-18 14:00:00,120.21,120.31,120.17,120.21,8849.0,120.21,120.31,120.17,120.21,8849.0
2018-06-18 14:05:00,120.23,120.3,120.23,120.3,3100.0,120.23,120.3,120.23,120.3,3100.0
2018-06-18 14:10:00,120.28,120.32,120.12,120.12,9214.0,120.28,120.32,120.12,120.12,9214.0
2018-06-18 14:15:00,120.13,120.29,120.13,120.29,6217.0,120.13,120.29,120.13,120.29,6217.0
2018-06-18 14:20:00,120.31,120.44,120.27,120.38,9410.0,120.31,120.44,120.27,120.38,9410.0
2018-06-18 14:25:00,120.35,120.37,120.28,120.32,6722.0,120.35,120.37,120.28,120.32,6722.0
2018-06-18 14:30:00,120.32,120.35,120.31,120.33,2980.0,120.32,120.35,120.31,120.33,2980.0
2018-06-18 14:35:00,120.32,120.34,120.19,120.19,7350.0,120.32,120.34,120.19,120.19,7350.0
2018-06-18 14:40:00,120.23,120.3,120.2,120.24,6700.0,120.23,120.3,120.2,120.24,6700.0
2018-06-18 14:45:00,120.24,120.36,120.19,120.29,7281.0,120.24,120.36,120.19,120.29,7281.0
2018-06-18 14:50:00,120.28,120.36,120.21,120.21,8500.0,120.28,120.36,120.21,120.21,8500.0
2018-06-18 14:55:00,120.23,120.37,120.23,120.35,9933.0,120.23,120.37,120.23,120.35,9933.0
2018-06-18 15:00:00,120.36,120.37,120.29,120.33,5954.0,120.36,120.37,120.29,120.33,5954.0
2018-06-18 15:05:00,120.35,120.62,120.35,120.62,15790.0,120.35,120.62,120.35,120.62,15790.0
2018-06-18 15:10:00,120.66,120.66,120.48,120.51,7626.0,120.66,120.66,120.48,120.51,7626.0
2018-06-18 15:15:00,120.49,120.54,120.46,120.53,8200.0,120.49,120.54,120.46,120.53,8200.0
2018-06-18 15:20:00,120.55,120.72,120.55,120.62,12460.0,120.55,120.72,120.55,120.62,12460.0
2018-06-18 15:25:00,120.65,120.68,120.58,120.67,10241.0,120.65,120.68,120.58,120.67,10241.0
2018-06-18 15:30:00,120.68,120.7,120.62,120.68,16724.0,120.68,120.7,120.62,120.68,16724.0
2018-06-18 15:35:00,120.69,120.71,120.59,120.6,20315.0,120.69,120.71,120.59,120.6,20315.0
2018-06-18 15:40:00,120.61,120.64,120.51,120.61,26493.0,120.61,120.64,120.51,120.61,26493.0
2018-06-18 15:45:00,120.62,120.73,120.6,120.62,18153.0,120.62,120.73,120.6,120.62,18153.0
2018-06-18 15:50:00,120.62,120.66,120.41,120.6,45353.0,120.62,120.66,120.41,120.6,45353.0
2018-06-18 15:55:00,120.6,120.77,120.6,120.76,64825.0,120.6,120.77,120.6,120.76,64825.0
2018-06-19 09:30:00,118.91,119.56,118.73,119.25,26276.0,118.91,119.56,118.73,119.25,26276.0
2018-06-19 09:35:00,119.45,119.89,119.32,119.72,7460.0,119.45,119.89,119.32,119.72,7460.0
2018-06-19 09:40:00,119.62,119.63,119.31,119.61,9263.0,119.62,119.63,119.31,119.61,9263.0
2018-06-19 09:45:00,119.62,120.02,119.57,119.91,5920.0,119.62,120.02,119.57,119.91,5920.0
2018-06-19 09:50:00,119.92,119.92,119.26,119.26,18308.0,119.92,119.92,119.26,119.26,18308.0
2018-06-19 09:55:00,119.24,119.42,119.05,119.21,12478.0,119.24,119.42,119.05,119.21,12478.0
2018-06-19 10:00:00,119.25,119.33,118.54,118.62,23248.0,119.25,119.33,118.54,118.62,23248.0
2018-06-19 10:05:00,118.59,118.84,117.85,117.86,33694.0,118.59,118.84,117.85,117.86,33694.0
2018-06-19 10:10:00,117.88,117.88,117.51,117.8,16283.0,117.88,117.88,117.51,117.8,16283.0
2018-06-19 10:15:00,117.75,117.89,117.67,117.67,12069.0,117.75,117.89,117.67,117.67,12069.0
2018-06-19 10:20:00,117.66,117.69,117.3,117.34,11297.0,117.66,117.69,117.3,117.34,11297.0
2018-06-19 10:25:00,117.26,117.29,116.84,116.84,12091.0,117.26,117.29,116.84,116.84,12091.0
2018-06-19 10:30:00,116.85,116.87,116.47,116.69,12717.0,116.85,116.87,116.47,116.69,12717.0
2018-06-19 10:35:00,116.69,117.11,116.59,116.91,19095.0,116.69,117.11,116.59,116.91,19095.0
2018-06-19 10:40:00,116.92,117.59,116.83,117.52,17977.0,116.92,117.59,116.83,117.52,17977.0
2018-06-19 10:45:00,117.59,117.65,117.41,117.51,12892.0,117.59,117.65,117.41,117.51,12892.0
2018-06-19 10:50:00,117.57,117.8,117.52,117.7,10301.0,117.57,117.8,117.52,117.7,10301.0
2018-06-19 10:55:00,117.7,117.97,117.7,117.75,9340.0,117.7,117.97,117.7,117.75,9340.0
2018-06-19 11:00:00,117.71,117.93,117.69,117.88,18625.0,117.71,117.93,117.69,117.88,18625.0
2018-06-19 11:05:00,117.9,118.07,117.86,118.07,7626.0,117.9,118.07,117.86,118.07,7626.0
2018-06-19 11:10:00,118.07,118.15,117.89,117.97,11364.0,118.07,118.15,117.89,117.97,11364.0
2018-06-19 11:15:00,118.01,118.08,117.82,118.0,9658.0,118.01,118.08,117.82,118.0,9658.0
2018-06-19 11:20:00,117.94,118.04,117.9,117.94,8030.0,117.94,118.04,117.9,117.94,8030.0
2018-06-19 11:25:00,117.96,118.04,117.88,118.04,3563.0,117.96,118.04,117.88,118.04,3563.0
2018-06-19 11:30:00,118.02,118.02,117.7,117.7,8317.0,118.02,118.02,117.7,117.7,8317.0
2018-06-19 11:35:00,117.77,118.08,117.77,117.97,10957.0,117.77,118.08,117.77,117.97,10957.0
2018-06-19 11:40:00,117.94,118.0,117.85,117.96,4500.0,117.94,118.0,117.85,117.96,4500.0
2018-06-19 11:45:00,117.95,118.04,117.89,117.89,8454.0,117.95,118.04,117.89,117.89,8454.0
2018-06-19 11:50:00,117.91,117.97,117.9,117.97,2900.0,117.91,117.97,117.9,117.97,2900.0
2018-06-19 11:55:00,117.92,118.03,117.91,117.98,4849.0,117.92,118.03,117.91,117.98,4849.0
2018-06-19 12:00:00,118.0,118.03,117.76,117.86,4400.0,118.0,118.03,117.76,117.86,4400.0
2018-06-19 12:05:00,117.86,117.86,117.76,117.8,3977.0,117.86,117.86,117.76,117.8,3977.0
2018-06-19 12:10:00,117.8,117.8,117.7,117.7,8322.0,117.8,117.8,117.7,117.7,8322.0
2018-06-19 12:15:00,117.67,117.84,117.66,117.84,7360.0,117.67,117.84,117.66,117.84,7360.0
2018-06-19 12:20:00,117.81,117.85,117.72,117.83,6600.0,117.81,117.85,117.72,117.83,6600.0
2018-06-19 12:25:00,117.84,117.86,117.78,117.81,9175.0,117.84,117.86,117.78,117.81,9175.0
2018-06-19 12:30:00,117.83,117.86,117.75,117.8,7044.0,117.83,117.86,117.75,117.8,7044.0
2018-06-19 12:35:00,117.8,117.84,117.73,117.73,3508.0,117.8,117.84,117.73,117.73,3508.0
2018-06-19 12:40:00,117.71,117.71,117.55,117.57,4535.0,117.71,117.71,117.55,117.57,4535.0
2018-06-19 12:45:00,117.54,117.66,117.51,117.58,7093.0,117.54,117.66,117.51,117.58,7093.0
2018-06-19 12:50:00,117.63,117.85,117.58,117.84,11001.0,117.63,117.85,117.58,117.84,11001.0
2018-06-19 12:55:00,117.8,117.94,117.77,117.91,7857.0,117.8,117.94,117.77,117.91,7857.0
2018-06-19 13:00:00,117.97,118.0,117.92,117.96,4353.0,117.97,118.0,117.92,117.96,4353.0
2018-06-19 13:05:00,117.93,117.93,117.81,117.83,3834.0,117.93,117.93,117.81,117.83,3834.0
2018-06-19 13:10:00,117.83,117.95,117.79,117.95,4125.0,117.83,117.95,117.79,117.95,4125.0
2018-06-19 13:15:00,117.95,118.0,117.89,117.92,4100.0,117.95,118.0,117.89,117.92,4100.0
2018-06-19 13:20:00,117.94,117.94,117.8,117.81,3000.0,117.94,117.94,117.8,117.81,3000.0
2018-06-19 13:25:00,117.8,117.82,117.74,117.77,7736.0,117.8,117.82,117.74,117.77,7736.0
2018-06-19 13:30:00,117.74,117.74,117.66,117.73,5699.0,117.74,117.74,117.66,117.73,5699.0
2018-06-19 13:35:00,117.73,117.88,117.71,117.82,15668.0,117.73,117.88,117.71,117.82,15668.0
2018-06-19 13:40:00,117.81,117.85,117.69,117.69,12400.0,117.81,117.85,117.69,117.69,12400.0
2018-06-19 13:45:00,117.73,117.77,117.63,117.69,8300.0,117.73,117.77,117.63,117.69,8300.0
2018-06-19 13:50:00,117.71,117.71,117.54,117.59,17225.0,117.71,117.71,117.54,117.59,17225.0
2018-06-19 13:55:00,117.55,117.61,117.46,117.61,7030.0,117.55,117.61,117.46,117.61,7030.0
2018-06-19 14:00:00,117.61,117.99,117.61,117.93,7394.0,117.61,117.99,117.61,117.93,7394.0
2018-06-19 14:05:00,117.95,118.0,117.9,117.97,8325.0,117.95,118.0,117.9,117.97,8325.0
2018-06-19 14:10:00,117.94,117.97,117.89,117.92,7321.0,117.94,117.97,117.89,117.92,7321.0
2018-06-19 14:15:00,117.93,117.93,117.83,117.92,12064.0,117.93,117.93,117.83,117.92,12064.0
2018-06-19 14:20:00,117.93,118.06,117.9,118.05,32205.0,117.93,118.06,117.9,118.05,32205.0
2018-06-19 14:25:00,118.07,118.14,117.99,118.05,20233.0,118.07,118.14,117.99,118.05,20233.0
2018-06-19 14:30:00,118.06,118.12,118.04,118.07,10744.0,118.06,118.12,118.04,118.07,10744.0
2018-06-19 14:35:00,118.08,118.1,118.04,118.1,22100.0,118.08,118.1,118.04,118.1,22100.0
2018-06-19 14:40:00,118.07,118.09,117.97,118.0,5790.0,118.07,118.09,117.97,118.0,5790.0
2018-06-19 14:45:00,117.97,118.0,117.94,117.94,4037.0,117.97,118.0,117.94,117.94,4037.0
2018-06-19 14:50:00,117.93,118.02,117.93,118.02,10310.0,117.93,118.02,117.93,118.02,10310.0
2018-06-19 14:55:00,118.03,118.22,118.0,118.16,27583.0,118.03,118.22,118.0,118.16,27583.0
2018-06-19 15:00:00,118.16,118.2,118.04,118.06,17008.0,118.16,118.2,118.04,118.06,17008.0
2018-06-19 15:05:00,118.04,118.1,117.97,118.0,10900.0,118.04,118.1,117.97,118.0,10900.0
2018-06-19 15:10:00,118.02,118.05,117.94,118.04,11899.0,118.02,118.05,117.94,118.04,11899.0
2018-06-19 15:15:00,118.05,118.09,117.79,117.8,14271.0,118.05,118.09,117.79,117.8,14271.0
2018-06-19 15:20:00,117.81,117.86,117.71,117.8,9827.0,117.81,117.86,117.71,117.8,9827.0
2018-06-19 15:25:00,117.78,117.78,117.56,117.6,17049.0,117.78,117.78,117.56,117.6,17049.0
2018-06-19 15:30:00,117.6,117.67,117.56,117.56,13979.0,117.6,117.67,117.56,117.56,13979.0
2018-06-19 15:35:00,117.52,117.6,117.5,117.57,26811.0,117.52,117.6,117.5,117.57,26811.0
2018-06-19 15:40:00,117.57,117.66,117.53,117.66,19291.0,117.57,117.66,117.53,117.66,19291.0
2018-06-19 15:45:00,117.65,117.8,117.61,117.8,48440.0,117.65,117.8,117.61,117.8,48440.0
2018-06-19 15:50:00,117.86,117.86,117.65,117.73,41964.0,117.86,117.86,117.65,117.73,41964.0
2018-06-19 15:55:00,117.74,117.95,117.74,117.94,108709.0,117.74,117.95,117.74,117.94,108709.0
2018-06-20 09:30:00,118.89,119.05,118.04,118.55,44802.0,118.89,119.05,118.04,118.55,44802.0
2018-06-20 09:35:00,118.69,119.04,118.46,118.46,14329.0,118.69,119.04,118.46,118.46,14329.0
2018-06-20 09:40:00,118.29,118.6,118.25,118.25,11655.0,118.29,118.6,118.25,118.25,11655.0
2018-06-20 09:45:00,118.26,118.27,117.71,117.86,22187.0,118.26,118.27,117.71,117.86,22187.0
2018-06-20 09:50:00,117.83,118.49,117.83,118.41,13001.0,117.83,118.49,117.83,118.41,13001.0
2018-06-20 09:55:00,118.37,118.8,118.32,118.55,13719.0,118.37,118.8,118.32,118.55,13719.0
2018-06-20 10:00:00,118.62,118.62,118.18,118.38,34120.0,118.62,118.62,118.18,118.38,34120.0
2018-06-20 10:05:00,118.4,118.45,118.03,118.2,16148.0,118.4,118.45,118.03,118.2,16148.0
2018-06-20 10:10:00,118.21,118.25,117.96,118.0,28413.0,118.21,118.25,117.96,118.0,28413.0
2018-06-20 10:15:00,118.0,118.06,117.98,117.99,9517.0,118.0,118.06,117.98,117.99,9517.0
2018-06-20 10:20:00,117.98,117.98,117.68,117.85,13373.0,117.98,117.98,117.68,117.85,13373.0
2018-06-20 10:25:00,117.83,117.91,117.41,117.46,12395.0,117.83,117.91,117.41,117.46,12395.0
2018-06-20 10:30:00,117.4,117.46,117.18,117.42,11018.0,117.4,117.46,117.18,117.42,11018.0
2018-06-20 10:35:00,117.43,117.94,117.32,117.94,23659.0,117.43,117.94,117.32,117.94,23659.0
2018-06-20 10:40:00,117.93,118.35,117.93,118.25,38057.0,117.93,118.35,117.93,118.25,38057.0
2018-06-20 10:45:00,118.27,118.3,117.98,118.08,10901.0,118.27,118.3,117.98,118.08,10901.0
2018-06-20 10:50:00,118.11,118.18,118.07,118.13,8723.0,118.11,118.18,118.07,118.13,8723.0
2018-06-20 10:55:00,118.1,118.19,118.0,118.16,7059.0,118.1,118.19,118.0,118.16,7059.0
2018-06-20 11:00:00,118.2,118.2,118.0,118.1,6538.0,118.2,118.2,118.0,118.1,6538.0
2018-06-20 11:05:00,118.11,118.12,118.04,118.12,3000.0,118.11,118.12,118.04,118.12,3000.0
2018-06-20 11:10:00,118.12,118.18,118.05,118.08,4471.0,118.12,118.18,118.05,118.08,4471.0
2018-06-20 11:15:00,118.06,118.1,118.0,118.06,7364.0,118.06,118.1,118.0,118.06,7364.0
2018-06-20 11:20:00,118.06,118.18,118.06,118.09,5962.0,118.06,118.18,118.06,118.09,5962.0
2018-06-20 11:25:00,118.13,118.14,117.96,117.96,14160.0,118.13,118.14,117.96,117.96,14160.0
2018-06-20 11:30:00,117.99,117.99,117.9,117.93,11065.0,117.99,117.99,117.9,117.93,11065.0
2018-06-20 11:35:00,117.94,118.03,117.9,118.02,11022.0,117.94,118.03,117.9,118.02,11022.0
2018-06-20 11:40:00,117.97,118.09,117.96,118.04,16893.0,117.97,118.09,117.96,118.04,16893.0
2018-06-20 11:45:00,118.09,118.12,117.93,118.01,33209.0,118.09,118.12,117.93,118.01,33209.0
2018-06-20 11:50:00,117.99,118.11,117.94,118.11,44310.0,117.99,118.11,117.94,118.11,44310.0
2018-06-20 11:55:00,118.11,118.16,118.03,118.1,9245.0,118.11,118.16,118.03,118.1,9245.0
2018-06-20 12:00:00,118.15,118.21,118.08,118.14,4951.0,118.15,118.21,118.08,118.14,4951.0
2018-06-20 12:05:00,118.12,118.14,118.02,118.09,4303.0,118.12,118.14,118.02,118.09,4303.0
2018-06-20 12:10:00,118.11,118.11,118.02,118.07,2901.0,118.11,118.11,118.02,118.07,2901.0
2018-06-20 12:15:00,118.06,118.12,118.02,118.11,4899.0,118.06,118.12,118.02,118.11,4899.0
2018-06-20 12:20:00,118.08,118.14,118.07,118.14,4187.0,118.08,118.14,118.07,118.14,4187.0
2018-06-20 12:25:00,118.13,118.23,118.08,118.19,13372.0,118.13,118.23,118.08,118.19,13372.0
2018-06-20 12:30:00,118.2,118.34,118.2,118.31,6303.0,118.2,118.34,118.2,118.31,6303.0
2018-06-20 12:35:00,118.29,118.3,118.26,118.29,6284.0,118.29,118.3,118.26,118.29,6284.0
2018-06-20 12:40:00,118.27,118.31,118.25,118.31,5527.0,118.27,118.31,118.25,118.31,5527.0
2018-06-20 12:45:00,118.28,118.55,118.24,118.55,7020.0,118.28,118.55,118.24,118.55,7020.0
2018-06-20 12:50:00,118.55,118.56,118.45,118.5,6646.0,118.55,118.56,118.45,118.5,6646.0
2018-06-20 12:55:00,118.51,118.68,118.51,118.6,15577.0,118.51,118.68,118.51,118.6,15577.0
2018-06-20 13:00:00,118.57,118.58,118.36,118.39,7161.0,118.57,118.58,118.36,118.39,7161.0
2018-06-20 13:05:00,118.39,118.39,118.31,118.33,3500.0,118.39,118.39,118.31,118.33,3500.0
2018-06-20 13:10:00,118.35,118.37,118.23,118.24,6613.0,118.35,118.37,118.23,118.24,6613.0
2018-06-20 13:15:00,118.24,118.33,118.23,118.32,20102.0,118.24,118.33,118.23,118.32,20102.0
2018-06-20 13:20:00,118.32,118.35,118.22,118.26,3842.0,118.32,118.35,118.22,118.26,3842.0
2018-06-20 13:25:00,118.24,118.24,118.09,118.11,3240.0,118.24,118.24,118.09,118.11,3240.0
2018-06-20 13:30:00,118.13,118.25,118.11,118.19,2757.0,118.13,118.25,118.11,118.19,2757.0
2018-06-20 13:35:00,118.17,118.22,118.17,118.19,1000.0,118.17,118.22,118.17,118.19,1000.0
2018-06-20 13:40:00,118.19,118.21,118.18,118.19,3750.0,118.19,118.21,118.18,118.19,3750.0
2018-06-20 13:45:00,118.21,118.29,118.18,118.26,8353.0,118.21,118.29,118.18,118.26,8353.0
2018-06-20 13:50:00,118.26,118.29,118.22,118.25,7960.0,118.26,118.29,118.22,118.25,7960.0
2018-06-20 13:55:00,118.27,118.31,118.25,118.29,5135.0,118.27,118.31,118.25,118.29,5135.0
2018-06-20 14:00:00,118.29,118.29,118.16,118.22,5307.0,118.29,118.29,118.16,118.22,5307.0
2018-06-20 14:05:00,118.22,118.25,118.09,118.16,4709.0,118.22,118.25,118.09,118.16,4709.0
2018-06-20 14:10:00,118.17,118.4,118.16,118.32,8517.0,118.17,118.4,118.16,118.32,8517.0
2018-06-20 14:15:00,118.34,118.44,118.27,118.3,7189.0,118.34,118.44,118.27,118.3,7189.0
2018-06-20 14:20:00,118.31,118.45,118.25,118.42,5655.0,118.31,118.45,118.25,118.42,5655.0
2018-06-20 14:25:00,118.43,118.46,118.3,118.42,10100.0,118.43,118.46,118.3,118.42,10100.0
2018-06-20 14:30:00,118.41,118.44,118.34,118.34,3971.0,118.41,118.44,118.34,118.34,3971.0
2018-06-20 14:35:00,118.34,118.45,118.27,118.45,4210.0,118.34,118.45,118.27,118.45,4210.0
2018-06-20 14:40:00,118.46,118.46,118.34,118.42,3830.0,118.46,118.46,118.34,118.42,3830.0
2018-06-20 14:45:00,118.42,118.47,118.38,118.41,5056.0,118.42,118.47,118.38,118.41,5056.0
2018-06-20 14:50:00,118.45,118.51,118.42,118.44,11014.0,118.45,118.51,118.42,118.44,11014.0
2018-06-20 14:55:00,118.45,118.48,118.29,118.35,28517.0,118.45,118.48,118.29,118.35,28517.0
2018-06-20 15:00:00,118.36,118.36,118.17,118.19,70605.0,118.36,118.36,118.17,118.19,70605.0
2018-06-20 15:05:00,118.16,118.16,118.04,118.14,10864.0,118.16,118.16,118.04,118.14,10864.0
2018-06-20 15:10:00,118.14,118.18,118.11,118.11,12202.0,118.14,118.18,118.11,118.11,12202.0
2018-06-20 15:15:00,118.1,118.17,118.04,118.11,10780.0,118.1,118.17,118.04,118.11,10780.0
2018-06-20 15:20:00,118.1,118.27,118.1,118.11,11122.0,118.1,118.27,118.1,118.11,11122.0
2018-06-20 15:25:00,118.08,118.14,118.08,118.12,7674.0,118.08,118.14,118.08,118.12,7674.0
2018-06-20 15:30:00,118.15,118.2,118.09,118.12,9761.0,118.15,118.2,118.09,118.12,9761.0
2018-06-20 15:35:00,118.07,118.08,117.94,117.97,10540.0,118.07,118.08,117.94,117.97,10540.0
2018-06-20 15:40:00,117.95,118.17,117.93,118.16,24080.0,117.95,118.17,117.93,118.16,24080.0
2018-06-20 15:45:00,118.13,118.28,118.13,118.23,8931.0,118.13,118.28,118.13,118.23,8931.0
2018-06-20 15:50:00,118.26,118.28,118.09,118.2,31196.0,118.26,118.28,118.09,118.2,31196.0
2018-06-20 15:55:00,118.19,118.19,117.9,118.01,80848.0,118.19,118.19,117.9,118.01,80848.0
2018-06-21 09:30:00,118.05,118.56,118.05,118.19,18107.0,118.05,118.56,118.05,118.19,18107.0
2018-06-21 09:35:00,118.21,118.3,117.69,118.15,11667.0,118.21,118.3,117.69,118.15,11667.0
2018-06-21 09:40:00,118.16,118.55,118.08,118.29,12729.0,118.16,118.55,118.08,118.29,12729.0
2018-06-21 09:45:00,118.32,118.43,118.05,118.39,4600.0,118.32,118.43,118.05,118.39,4600.0
2018-06-21 09:50:00,118.4,118.41,118.16,118.16,6399.0,118.4,118.41,118.16,118.16,6399.0
2018-06-21 09:55:00,118.12,118.12,117.53,117.79,10942.0,118.12,118.12,117.53,117.79,10942.0
2018-06-21 10:00:00,117.87,117.87,117.51,117.55,6505.0,117.87,117.87,117.51,117.55,6505.0
2018-06-21 10:05:00,117.54,117.54,116.91,116.93,6472.0,117.54,117.54,116.91,116.93,6472.0
2018-06-21 10:10:00,117.02,117.23,116.96,117.16,8983.0,117.02,117.23,116.96,117.16,8983.0
2018-06-21 10:15:00,117.09,117.18,116.24,116.31,17979.0,117.09,117.18,116.24,116.31,17979.0
2018-06-21 10:20:00,116.31,116.5,115.83,116.2,19215.0,116.31,116.5,115.83,116.2,19215.0
2018-06-21 10:25:00,116.16,116.43,116.0,116.34,5810.0,116.16,116.43,116.0,116.34,5810.0
2018-06-21 10:30:00,116.5,116.58,116.34,116.35,6502.0,116.5,116.58,116.34,116.35,6502.0
2018-06-21 10:35:00,116.26,116.33,115.94,116.09,4629.0,116.26,116.33,115.94,116.09,4629.0
2018-06-21 10:40:00,116.09,116.2,115.98,116.2,4130.0,116.09,116.2,115.98,116.2,4130.0
2018-06-21 10:45:00,116.14,116.34,115.98,116.34,7631.0,116.14,116.34,115.98,116.34,7631.0
2018-06-21 10:50:00,116.38,116.53,116.38,116.53,2114.0,116.38,116.53,116.38,116.53,2114.0
2018-06-21 10:55:00,116.67,116.91,116.66,116.81,3015.0,116.67,116.91,116.66,116.81,3015.0
2018-06-21 11:00:00,116.83,117.24,116.72,117.12,19731.0,116.83,117.24,116.72,117.12,19731.0
2018-06-21 11:05:00,117.11,117.22,116.89,116.97,27428.0,117.11,117.22,116.89,116.97,27428.0
2018-06-21 11:10:00,116.99,117.11,116.87,117.11,2700.0,116.99,117.11,116.87,117.11,2700.0
2018-06-21 11:15:00,117.16,117.21,117.12,117.19,3527.0,117.16,117.21,117.12,117.19,3527.0
2018-06-21 11:20:00,117.2,117.2,117.03,117.12,3892.0,117.2,117.2,117.03,117.12,3892.0
2018-06-21 11:25:00,117.11,117.29,117.08,117.11,3810.0,117.11,117.29,117.08,117.11,3810.0
2018-06-21 11:30:00,117.12,117.55,117.12,117.55,7924.0,117.12,117.55,117.12,117.55,7924.0
2018-06-21 11:35:00,117.58,117.6,117.44,117.51,5100.0,117.58,117.6,117.44,117.51,5100.0
2018-06-21 11:40:00,117.5,117.55,117.27,117.5,70369.0,117.5,117.55,117.27,117.5,70369.0
2018-06-21 11:45:00,117.54,117.57,117.39,117.39,24433.0,117.54,117.57,117.39,117.39,24433.0
2018-06-21 11:50:00,117.4,117.49,117.15,117.34,20504.0,117.4,117.49,117.15,117.34,20504.0
2018-06-21 11:55:00,117.5,117.5,117.38,117.42,1300.0,117.5,117.5,117.38,117.42,1300.0
2018-06-21 12:00:00,117.47,117.47,117.26,117.26,3958.0,117.47,117.47,117.26,117.26,3958.0
2018-06-21 12:05:00,117.12,117.21,117.12,117.21,3000.0,117.12,117.21,117.12,117.21,3000.0
2018-06-21 12:10:00,117.16,117.21,117.07,117.11,2290.0,117.16,117.21,117.07,117.11,2290.0
2018-06-21 12:15:00,117.16,117.33,117.09,117.33,4578.0,117.16,117.33,117.09,117.33,4578.0
2018-06-21 12:20:00,117.41,117.43,117.29,117.36,2311.0,117.41,117.43,117.29,117.36,2311.0
2018-06-21 12:25:00,117.38,117.47,117.29,117.31,4200.0,117.38,117.47,117.29,117.31,4200.0
2018-06-21 12:30:00,117.33,117.37,117.1,117.11,3823.0,117.33,117.37,117.1,117.11,3823.0
2018-06-21 12:35:00,117.16,117.23,117.08,117.19,3988.0,117.16,117.23,117.08,117.19,3988.0
2018-06-21 12:40:00,117.24,117.24,117.12,117.12,1800.0,117.24,117.24,117.12,117.12,1800.0
2018-06-21 12:45:00,117.07,117.17,117.05,117.17,2296.0,117.07,117.17,117.05,117.17,2296.0
2018-06-21 12:50:00,117.17,117.18,117.1,117.13,2831.0,117.17,117.18,117.1,117.13,2831.0
2018-06-21 12:55:00,117.12,117.13,117.0,117.04,5000.0,117.12,117.13,117.0,117.04,5000.0
2018-06-21 13:00:00,117.02,117.24,117.01,117.21,4250.0,117.02,117.24,117.01,117.21,4250.0
2018-06-21 13:05:00,117.18,117.18,116.9,116.94,19129.0,117.18,117.18,116.9,116.94,19129.0
2018-06-21 13:10:00,116.92,116.99,116.81,116.89,8805.0,116.92,116.99,116.81,116.89,8805.0
2018-06-21 13:15:00,116.94,117.13,116.94,117.1,2500.0,116.94,117.13,116.94,117.1,2500.0
2018-06-21 13:20:00,117.15,117.39,117.11,117.31,4300.0,117.15,117.39,117.11,117.31,4300.0
2018-06-21 13:25:00,117.28,117.3,117.18,117.25,5852.0,117.28,117.3,117.18,117.25,5852.0
2018-06-21 13:30:00,117.25,117.39,117.09,117.14,30000.0,117.25,117.39,117.09,117.14,30000.0
2018-06-21 13:35:00,117.21,117.21,117.07,117.07,2910.0,117.21,117.21,117.07,117.07,2910.0
2018-06-21 13:40:00,117.05,117.2,117.0,117.15,4683.0,117.05,117.2,117.0,117.15,4683.0
2018-06-21 13:45:00,117.13,117.15,117.09,117.11,2900.0,117.13,117.15,117.09,117.11,2900.0
2018-06-21 13:50:00,117.08,117.09,117.0,117.06,5999.0,117.08,117.09,117.0,117.06,5999.0
2018-06-21 13:55:00,117.05,117.06,117.0,117.06,5700.0,117.05,117.06,117.0,117.06,5700.0
2018-06-21 14:00:00,117.05,117.2,117.02,117.05,6869.0,117.05,117.2,117.02,117.05,6869.0
2018-06-21 14:05:00,117.05,117.13,116.99,117.06,7579.0,117.05,117.13,116.99,117.06,7579.0
2018-06-21 14:10:00,117.06,117.15,117.06,117.08,2800.0,117.06,117.15,117.06,117.08,2800.0
2018-06-21 14:15:00,117.09,117.11,116.95,116.95,3500.0,117.09,117.11,116.95,116.95,3500.0
2018-06-21 14:20:00,116.97,117.02,116.89,116.92,3700.0,116.97,117.02,116.89,116.92,3700.0
2018-06-21 14:25:00,116.9,116.96,116.88,116.93,4700.0,116.9,116.96,116.88,116.93,4700.0
2018-06-21 14:30:00,116.95,117.09,116.95,116.99,5338.0,116.95,117.09,116.95,116.99,5338.0
2018-06-21 14:35:00,117.01,117.11,117.01,117.05,4665.0,117.01,117.11,117.01,117.05,4665.0
2018-06-21 14:40:00,117.03,117.05,116.93,116.97,2500.0,117.03,117.05,116.93,116.97,2500.0
2018-06-21 14:45:00,117.0,117.03,116.96,117.03,3950.0,117.0,117.03,116.96,117.03,3950.0
2018-06-21 14:50:00,117.01,117.04,116.96,116.99,4331.0,117.01,117.04,116.96,116.99,4331.0
2018-06-21 14:55:00,116.96,116.96,116.8,116.8,5794.0,116.96,116.96,116.8,116.8,5794.0
2018-06-21 15:00:00,116.84,117.01,116.82,116.96,3500.0,116.84,117.01,116.82,116.96,3500.0
2018-06-21 15:05:00,116.94,117.03,116.85,117.0,7105.0,116.94,117.03,116.85,117.0,7105.0
2018-06-21 15:10:00,116.97,116.98,116.86,116.97,23300.0,116.97,116.98,116.86,116.97,23300.0
2018-06-21 15:15:00,116.95,117.04,116.91,116.99,5121.0,116.95,117.04,116.91,116.99,5121.0
2018-06-21 15:20:00,116.95,117.16,116.8,117.07,10129.0,116.95,117.16,116.8,117.07,10129.0
2018-06-21 15:25:00,117.07,117.28,117.06,117.14,9300.0,117.07,117.28,117.06,117.14,9300.0
2018-06-21 15:30:00,117.12,117.12,116.9,116.95,36074.0,117.12,117.12,116.9,116.95,36074.0
2018-06-21 15:35:00,116.97,117.1,116.87,117.07,15240.0,116.97,117.1,116.87,117.07,15240.0
2018-06-21 15:40:00,117.04,117.05,116.8,116.85,13056.0,117.04,117.05,116.8,116.85,13056.0
2018-06-21 15:45:00,116.85,116.98,116.8,116.93,15580.0,116.85,116.98,116.8,116.93,15580.0
2018-06-21 15:50:00,116.92,117.0,116.83,116.86,28167.0,116.92,117.0,116.83,116.86,28167.0
2018-06-21 15:55:00,116.88,116.94,116.5,116.5,213412.0,116.88,116.94,116.5,116.5,213412.0
2018-06-22 09:30:00,117.0,117.04,116.34,116.8,49745.0,117.0,117.04,116.34,116.8,49745.0
2018-06-22 09:35:00,116.89,116.89,116.13,116.32,36563.0,116.89,116.89,116.13,116.32,36563.0
2018-06-22 09:40:00,116.19,116.19,115.4,115.72,51656.0,116.19,116.19,115.4,115.72,51656.0
2018-06-22 09:45:00,115.83,116.02,115.2,115.58,44565.0,115.83,116.02,115.2,115.58,44565.0
2018-06-22 09:50:00,115.55,115.98,115.55,115.98,30129.0,115.55,115.98,115.55,115.98,30129.0
2018-06-22 09:55:00,115.97,115.97,115.57,115.62,4679.0,115.97,115.97,115.57,115.62,4679.0
2018-06-22 10:00:00,115.67,115.98,115.63,115.87,2430.0,115.67,115.98,115.63,115.87,2430.0
2018-06-22 10:05:00,115.93,116.31,115.91,116.09,5808.0,115.93,116.31,115.91,116.09,5808.0
2018-06-22 10:10:00,116.1,116.18,115.73,115.91,11417.0,116.1,116.18,115.73,115.91,11417.0
2018-06-22 10:15:00,115.91,116.17,115.9,116.12,7115.0,115.91,116.17,115.9,116.12,7115.0
2018-06-22 10:20:00,116.1,116.1,115.7,115.76,2250.0,116.1,116.1,115.7,115.76,2250.0
2018-06-22 10:25:00,115.68,115.68,115.2,115.61,8985.0,115.68,115.68,115.2,115.61,8985.0
2018-06-22 10:30:00,115.49,115.69,115.46,115.67,10386.0,115.49,115.69,115.46,115.67,10386.0
2018-06-22 10:35:00,115.67,116.06,115.66,115.89,14138.0,115.67,116.06,115.66,115.89,14138.0
2018-06-22 10:40:00,115.87,116.15,115.87,116.05,42467.0,115.87,116.15,115.87,116.05,42467.0
2018-06-22 10:45:00,116.06,116.27,115.94,116.13,19860.0,116.06,116.27,115.94,116.13,19860.0
2018-06-22 10:50:00,116.15,116.28,115.97,116.25,13509.0,116.15,116.28,115.97,116.25,13509.0
2018-06-22 10:55:00,116.26,116.3,116.1,116.2,5485.0,116.26,116.3,116.1,116.2,5485.0
2018-06-22 11:00:00,116.22,116.39,116.21,116.39,5820.0,116.22,116.39,116.21,116.39,5820.0
2018-06-22 11:05:00,116.38,116.49,116.3,116.38,11077.0,116.38,116.49,116.3,116.38,11077.0
2018-06-22 11:10:00,116.48,116.64,116.46,116.49,5893.0,116.48,116.64,116.46,116.49,5893.0
2018-06-22 11:15:00,116.49,116.57,116.41,116.57,4000.0,116.49,116.57,116.41,116.57,4000.0
2018-06-22 11:20:00,116.53,116.63,116.33,116.34,4027.0,116.53,116.63,116.33,116.34,4027.0
2018-06-22 11:25:00,116.38,116.43,116.25,116.28,5905.0,116.38,116.43,116.25,116.28,5905.0
2018-06-22 11:30:00,116.34,116.51,116.23,116.51,11215.0,116.34,116.51,116.23,116.51,11215.0
2018-06-22 11:35:00,116.54,116.55,116.4,116.48,4300.0,116.54,116.55,116.4,116.48,4300.0
2018-06-22 11:40:00,116.42,116.64,116.42,116.59,7000.0,116.42,116.64,116.42,116.59,7000.0
2018-06-22 11:45:00,116.59,116.98,116.59,116.78,14538.0,116.59,116.98,116.59,116.78,14538.0
2018-06-22 11:50:00,116.75,117.06,116.58,116.79,23050.0,116.75,117.06,116.58,116.79,23050.0
2018-06-22 11:55:00,116.68,116.68,116.6,116.6,900.0,116.68,116.68,116.6,116.6,900.0
2018-06-22 12:00:00,116.66,116.75,116.54,116.75,5600.0,116.66,116.75,116.54,116.75,5600.0
2018-06-22 12:05:00,116.67,116.79,116.56,116.73,5007.0,116.67,116.79,116.56,116.73,5007.0
2018-06-22 12:10:00,116.74,116.98,116.74,116.95,5093.0,116.74,116.98,116.74,116.95,5093.0
2018-06-22 12:15:00,116.91,116.98,116.85,116.85,6415.0,116.91,116.98,116.85,116.85,6415.0
2018-06-22 12:20:00,116.83,117.0,116.81,116.93,6100.0,116.83,117.0,116.81,116.93,6100.0
2018-06-22 12:25:00,116.93,116.95,116.83,116.86,4400.0,116.93,116.95,116.83,116.86,4400.0
2018-06-22 12:30:00,116.85,117.03,116.8,116.99,5605.0,116.85,117.03,116.8,116.99,5605.0
2018-06-22 12:35:00,117.01,117.01,116.85,116.96,8691.0,117.01,117.01,116.85,116.96,8691.0
2018-06-22 12:40:00,116.96,116.96,116.85,116.86,8746.0,116.96,116.96,116.85,116.86,8746.0
2018-06-22 12:45:00,116.89,117.07,116.85,117.07,5625.0,116.89,117.07,116.85,117.07,5625.0
2018-06-22 12:50:00,117.02,117.02,116.94,116.94,2701.0,117.02,117.02,116.94,116.94,2701.0
2018-06-22 12:55:00,116.97,117.03,116.88,117.03,60700.0,116.97,117.03,116.88,117.03,60700.0
2018-06-22 13:00:00,116.97,117.26,116.96,117.23,8160.0,116.97,117.26,116.96,117.23,8160.0
2018-06-22 13:05:00,117.22,117.37,117.22,117.27,7896.0,117.22,117.37,117.22,117.27,7896.0
2018-06-22 13:10:00,117.27,117.31,117.2,117.23,11190.0,117.27,117.31,117.2,117.23,11190.0
2018-06-22 13:15:00,117.22,117.29,117.21,117.27,4827.0,117.22,117.29,117.21,117.27,4827.0
2018-06-22 13:20:00,117.27,117.43,117.24,117.38,12136.0,117.27,117.43,117.24,117.38,12136.0
2018-06-22 13:25:00,117.38,117.49,117.33,117.4,12822.0,117.38,117.49,117.33,117.4,12822.0
2018-06-22 13:30:00,117.43,117.48,117.34,117.44,7417.0,117.43,117.48,117.34,117.44,7417.0
2018-06-22 13:35:00,117.47,117.57,117.42,117.55,10618.0,117.47,117.57,117.42,117.55,10618.0
2018-06-22 13:40:00,117.53,117.63,117.49,117.6,14853.0,117.53,117.63,117.49,117.6,14853.0
2018-06-22 13:45:00,117.59,117.59,117.45,117.52,9197.0,117.59,117.59,117.45,117.52,9197.0
2018-06-22 13:50:00,117.51,117.75,117.51,117.75,8185.0,117.51,117.75,117.51,117.75,8185.0
2018-06-22 13:55:00,117.77,117.92,117.75,117.89,11977.0,117.77,117.92,117.75,117.89,11977.0
2018-06-22 14:00:00,117.88,117.88,117.69,117.69,7600.0,117.88,117.88,117.69,117.69,7600.0
2018-06-22 14:05:00,117.73,117.76,117.62,117.75,18953.0,117.73,117.76,117.62,117.75,18953.0
2018-06-22 14:10:00,117.72,117.82,117.72,117.8,10800.0,117.72,117.82,117.72,117.8,10800.0
2018-06-22 14:15:00,117.79,117.87,117.72,117.74,13083.0,117.79,117.87,117.72,117.74,13083.0
2018-06-22 14:20:00,117.74,117.85,117.7,117.75,17900.0,117.74,117.85,117.7,117.75,17900.0
2018-06-22 14:25:00,117.75,117.84,117.7,117.76,17350.0,117.75,117.84,117.7,117.76,17350.0
2018-06-22 14:30:00,117.76,117.84,117.71,117.79,16632.0,117.76,117.84,117.71,117.79,16632.0
2018-06-22 14:35:00,117.81,118.07,117.69,117.99,29748.0,117.81,118.07,117.69,117.99,29748.0
2018-06-22 14:40:00,118.0,118.12,117.91,118.12,20099.0,118.0,118.12,117.91,118.12,20099.0
2018-06-22 14:45:00,118.12,118.33,118.06,118.32,43864.0,118.12,118.33,118.06,118.32,43864.0
2018-06-22 14:50:00,118.33,118.43,118.3,118.37,31753.0,118.33,118.43,118.3,118.37,31753.0
2018-06-22 14:55:00,118.37,118.51,118.2,118.34,35045.0,118.37,118.51,118.2,118.34,35045.0
2018-06-22 15:00:00,118.36,118.39,118.08,118.21,42080.0,118.36,118.39,118.08,118.21,42080.0
2018-06-22 15:05:00,118.23,118.33,118.11,118.28,27650.0,118.23,118.33,118.11,118.28,27650.0
2018-06-22 15:10:00,118.3,118.3,118.19,118.29,49261.0,118.3,118.3,118.19,118.29,49261.0
2018-06-22 15:15:00,118.27,118.3,118.05,118.05,25029.0,118.27,118.3,118.05,118.05,25029.0
2018-06-22 15:20:00,118.05,118.1,117.79,117.88,21037.0,118.05,118.1,117.79,117.88,21037.0
2018-06-22 15:25:00,117.88,117.91,117.72,117.73,12923.0,117.88,117.91,117.72,117.73,12923.0
2018-06-22 15:30:00,117.73,117.73,117.56,117.63,18208.0,117.73,117.73,117.56,117.63,18208.0
2018-06-22 15:35:00,117.62,117.66,117.52,117.58,33419.0,117.62,117.66,117.52,117.58,33419.0
2018-06-22 15:40:00,117.58,117.69,117.49,117.49,28597.0,117.58,117.69,117.49,117.49,28597.0
2018-06-22 15:45:00,117.53,117.6,117.47,117.5,31703.0,117.53,117.6,117.47,117.5,31703.0
2018-06-22 15:50:00,117.49,117.56,117.09,117.12,67364.0,117.49,117.56,117.09,117.12,67364.0
2018-06-22 15:55:00,117.15,117.25,116.93,116.96,113976.0,117.15,117.25,116.93,116.96,113976.0
2018-06-25 09:30:00,115.64,116.41,115.64,116.32,26166.0,115.64,116.41,115.64,116.32,26166.0
2018-06-25 09:35:00,116.18,116.3,115.29,115.3,28550.0,116.18,116.3,115.29,115.3,28550.0
2018-06-25 09:40:00,115.37,115.92,115.26,115.66,23320.0,115.37,115.92,115.26,115.66,23320.0
2018-06-25 09:45:00,115.58,115.59,114.5,114.81,59853.0,115.58,115.59,114.5,114.81,59853.0
2018-06-25 09:50:00,114.69,115.57,114.69,115.57,27240.0,114.69,115.57,114.69,115.57,27240.0
2018-06-25 09:55:00,115.5,115.52,115.17,115.44,12905.0,115.5,115.52,115.17,115.44,12905.0
2018-06-25 10:00:00,115.45,115.58,115.13,115.26,88242.0,115.45,115.58,115.13,115.26,88242.0
2018-06-25 10:05:00,115.25,115.32,114.62,114.82,50252.0,115.25,115.32,114.62,114.82,50252.0
2018-06-25 10:10:00,114.76,115.02,114.46,114.59,45990.0,114.76,115.02,114.46,114.59,45990.0
2018-06-25 10:15:00,114.62,114.97,114.22,114.29,50813.0,114.62,114.97,114.22,114.29,50813.0
2018-06-25 10:20:00,114.34,114.43,114.13,114.41,9507.0,114.34,114.43,114.13,114.41,9507.0
2018-06-25 10:25:00,114.44,114.77,114.27,114.61,17917.0,114.44,114.77,114.27,114.61,17917.0
2018-06-25 10:30:00,114.65,114.71,114.33,114.7,11268.0,114.65,114.71,114.33,114.7,11268.0
2018-06-25 10:35:00,114.69,115.02,114.6,114.81,5430.0,114.69,115.02,114.6,114.81,5430.0
2018-06-25 10:40:00,114.8,115.28,114.75,115.2,25325.0,114.8,115.28,114.75,115.2,25325.0
2018-06-25 10:45:00,115.21,115.39,115.11,115.34,15179.0,115.21,115.39,115.11,115.34,15179.0
2018-06-25 10:50:00,115.34,115.51,115.2,115.37,35611.0,115.34,115.51,115.2,115.37,35611.0
2018-06-25 10:55:00,115.37,115.44,114.93,115.21,19689.0,115.37,115.44,114.93,115.21,19689.0
2018-06-25 11:00:00,115.14,115.3,114.75,114.83,12190.0,115.14,115.3,114.75,114.83,12190.0
2018-06-25 11:05:00,114.82,114.94,114.75,114.77,5152.0,114.82,114.94,114.75,114.77,5152.0
2018-06-25 11:10:00,114.81,115.13,114.81,114.91,6512.0,114.81,115.13,114.81,114.91,6512.0
2018-06-25 11:15:00,114.88,115.01,114.74,114.79,14340.0,114.88,115.01,114.74,114.79,14340.0
2018-06-25 11:20:00,114.81,114.84,114.32,114.35,11700.0,114.81,114.84,114.32,114.35,11700.0
2018-06-25 11:25:00,114.33,114.64,114.3,114.45,10399.0,114.33,114.64,114.3,114.45,10399.0
2018-06-25 11:30:00,114.52,114.52,114.2,114.35,4936.0,114.52,114.52,114.2,114.35,4936.0
2018-06-25 11:35:00,114.23,114.55,114.08,114.08,28804.0,114.23,114.55,114.08,114.08,28804.0
2018-06-25 11:40:00,114.15,114.56,114.15,114.43,23542.0,114.15,114.56,114.15,114.43,23542.0
2018-06-25 11:45:00,114.48,114.62,114.3,114.6,10800.0,114.48,114.62,114.3,114.6,10800.0
2018-06-25 11:50:00,114.57,114.82,114.55,114.57,7738.0,114.57,114.82,114.55,114.57,7738.0
2018-06-25 11:55:00,114.54,114.81,114.43,114.49,26092.0,114.54,114.81,114.43,114.49,26092.0
2018-06-25 12:00:00,114.48,114.53,114.11,114.25,11950.0,114.48,114.53,114.11,114.25,11950.0
2018-06-25 12:05:00,114.29,114.29,113.81,113.9,14700.0,114.29,114.29,113.81,113.9,14700.0
2018-06-25 12:10:00,113.94,114.17,113.79,114.11,6300.0,113.94,114.17,113.79,114.11,6300.0
2018-06-25 12:15:00,114.11,114.24,114.05,114.21,4975.0,114.11,114.24,114.05,114.21,4975.0
2018-06-25 12:20:00,114.22,114.58,114.22,114.58,27634.0,114.22,114.58,114.22,114.58,27634.0
2018-06-25 12:25:00,114.56,114.82,114.5,114.6,9347.0,114.56,114.82,114.5,114.6,9347.0
2018-06-25 12:30:00,114.62,114.62,114.38,114.51,9902.0,114.62,114.62,114.38,114.51,9902.0
2018-06-25 12:35:00,114.56,114.62,114.27,114.41,11000.0,114.56,114.62,114.27,114.41,11000.0
2018-06-25 12:40:00,114.53,114.8,114.48,114.55,7502.0,114.53,114.8,114.48,114.55,7502.0
2018-06-25 12:45:00,114.5,114.75,114.38,114.49,13634.0,114.5,114.75,114.38,114.49,13634.0
2018-06-25 12:50:00,114.51,114.85,114.4,114.63,9010.0,114.51,114.85,114.4,114.63,9010.0
2018-06-25 12:55:00,114.61,114.96,114.61,114.89,8500.0,114.61,114.96,114.61,114.89,8500.0
2018-06-25 13:00:00,114.93,114.96,114.47,114.88,19766.0,114.93,114.96,114.47,114.88,19766.0
2018-06-25 13:05:00,114.86,115.07,114.78,115.06,8566.0,114.86,115.07,114.78,115.06,8566.0
2018-06-25 13:10:00,115.05,115.05,114.65,114.74,8980.0,115.05,115.05,114.65,114.74,8980.0
2018-06-25 13:15:00,114.61,114.82,114.55,114.82,23238.0,114.61,114.82,114.55,114.82,23238.0
2018-06-25 13:20:00,114.78,114.78,114.54,114.63,15995.0,114.78,114.78,114.54,114.63,15995.0
2018-06-25 13:25:00,114.59,114.86,114.58,114.8,7440.0,114.59,114.86,114.58,114.8,7440.0
2018-06-25 13:30:00,114.86,115.12,114.86,115.12,9822.0,114.86,115.12,114.86,115.12,9822.0
2018-06-25 13:35:00,115.08,115.26,114.91,115.26,7900.0,115.08,115.26,114.91,115.26,7900.0
2018-06-25 13:40:00,115.31,115.87,115.31,115.55,29646.0,115.31,115.87,115.31,115.55,29646.0
2018-06-25 13:45:00,115.58,115.62,115.18,115.43,12470.0,115.58,115.62,115.18,115.43,12470.0
2018-06-25 13:50:00,115.42,115.54,115.26,115.37,8760.0,115.42,115.54,115.26,115.37,8760.0
2018-06-25 13:55:00,115.4,115.42,115.22,115.3,9165.0,115.4,115.42,115.22,115.3,9165.0
2018-06-25 14:00:00,115.28,115.39,115.18,115.39,7300.0,115.28,115.39,115.18,115.39,7300.0
2018-06-25 14:05:00,115.36,115.73,115.36,115.73,16112.0,115.36,115.73,115.36,115.73,16112.0
2018-06-25 14:10:00,115.69,115.83,115.63,115.79,22470.0,115.69,115.83,115.63,115.79,22470.0
2018-06-25 14:15:00,115.75,115.86,115.64,115.85,27804.0,115.75,115.86,115.64,115.85,27804.0
2018-06-25 14:20:00,115.82,116.06,115.82,115.98,96267.0,115.82,116.06,115.82,115.98,96267.0
2018-06-25 14:25:00,116.02,116.31,115.94,116.18,19685.0,116.02,116.31,115.94,116.18,19685.0
2018-06-25 14:30:00,116.18,116.18,115.91,116.05,28062.0,116.18,116.18,115.91,116.05,28062.0
2018-06-25 14:35:00,116.06,116.08,115.85,116.01,23516.0,116.06,116.08,115.85,116.01,23516.0
2018-06-25 14:40:00,116.0,116.04,115.74,115.97,74454.0,116.0,116.04,115.74,115.97,74454.0
2018-06-25 14:45:00,116.02,116.11,115.93,116.07,94008.0,116.02,116.11,115.93,116.07,94008.0
2018-06-25 14:50:00,116.01,116.05,115.34,115.41,44068.0,116.01,116.05,115.34,115.41,44068.0
2018-06-25 14:55:00,115.43,115.88,115.38,115.81,12655.0,115.43,115.88,115.38,115.81,12655.0
2018-06-25 15:00:00,115.77,116.16,115.72,116.04,63918.0,115.77,116.16,115.72,116.04,63918.0
2018-06-25 15:05:00,116.04,116.22,115.92,116.13,24971.0,116.04,116.22,115.92,116.13,24971.0
2018-06-25 15:10:00,116.09,116.26,115.95,115.97,20657.0,116.09,116.26,115.95,115.97,20657.0
2018-06-25 15:15:00,115.93,116.12,115.89,116.05,23494.0,115.93,116.12,115.89,116.05,23494.0
2018-06-25 15:20:00,116.07,116.32,115.98,116.28,20494.0,116.07,116.32,115.98,116.28,20494.0
2018-06-25 15:25:00,116.26,116.32,116.14,116.26,21970.0,116.26,116.32,116.14,116.26,21970.0
2018-06-25 15:30:00,116.26,116.39,116.13,116.21,25185.0,116.26,116.39,116.13,116.21,25185.0
2018-06-25 15:35:00,116.16,116.85,116.11,116.82,29933.0,116.16,116.85,116.11,116.82,29933.0
2018-06-25 15:40:00,116.78,117.19,116.69,117.07,43662.0,116.78,117.19,116.69,117.07,43662.0
2018-06-25 15:45:00,117.06,117.06,116.88,117.0,58134.0,117.06,117.06,116.88,117.0,58134.0
2018-06-25 15:50:00,117.01,117.07,116.69,116.8,54238.0,117.01,117.07,116.69,116.8,54238.0
2018-06-25 15:55:00,116.78,116.93,116.7,116.73,71738.0,116.78,116.93,116.7,116.73,71738.0
2018-06-26 09:30:00,117.7,119.29,117.57,118.79,56352.0,117.7,119.29,117.57,118.79,56352.0
2018-06-26 09:35:00,118.79,118.89,117.93,118.0,36627.0,118.79,118.89,117.93,118.0,36627.0
2018-06-26 09:40:00,117.98,118.71,117.9,118.04,92812.0,117.98,118.71,117.9,118.04,92812.0
2018-06-26 09:45:00,118.04,118.35,117.71,117.98,67619.0,118.04,118.35,117.71,117.98,67619.0
2018-06-26 09:50:00,118.16,118.17,117.4,117.4,14138.0,118.16,118.17,117.4,117.4,14138.0
2018-06-26 09:55:00,117.4,117.49,116.88,117.14,13141.0,117.4,117.49,116.88,117.14,13141.0
2018-06-26 10:00:00,117.2,117.63,117.18,117.37,9615.0,117.2,117.63,117.18,117.37,9615.0
2018-06-26 10:05:00,117.31,117.5,117.14,117.29,111324.0,117.31,117.5,117.14,117.29,111324.0
2018-06-26 10:10:00,117.26,117.49,117.04,117.1,12002.0,117.26,117.49,117.04,117.1,12002.0
2018-06-26 10:15:00,117.17,117.53,117.06,117.24,15226.0,117.17,117.53,117.06,117.24,15226.0
2018-06-26 10:20:00,117.28,117.59,117.07,117.29,45840.0,117.28,117.59,117.07,117.29,45840.0
2018-06-26 10:25:00,117.31,117.56,117.06,117.29,29859.0,117.31,117.56,117.06,117.29,29859.0
2018-06-26 10:30:00,117.25,117.48,117.12,117.33,18090.0,117.25,117.48,117.12,117.33,18090.0
2018-06-26 10:35:00,117.25,117.38,117.19,117.33,20251.0,117.25,117.38,117.19,117.33,20251.0
2018-06-26 10:40:00,117.27,117.35,117.14,117.17,7098.0,117.27,117.35,117.14,117.17,7098.0
2018-06-26 10:45:00,117.16,117.18,117.0,117.05,10132.0,117.16,117.18,117.0,117.05,10132.0
2018-06-26 10:50:00,117.18,117.51,117.13,117.47,14136.0,117.18,117.51,117.13,117.47,14136.0
2018-06-26 10:55:00,117.52,117.52,117.21,117.24,19469.0,117.52,117.52,117.21,117.24,19469.0
2018-06-26 11:00:00,117.14,117.47,117.01,117.26,21847.0,117.14,117.47,117.01,117.26,21847.0
2018-06-26 11:05:00,117.22,117.31,116.94,116.97,9447.0,117.22,117.31,116.94,116.97,9447.0
2018-06-26 11:10:00,117.0,117.21,117.0,117.02,7328.0,117.0,117.21,117.0,117.02,7328.0
2018-06-26 11:15:00,117.0,117.1,116.95,116.97,5500.0,117.0,117.1,116.95,116.97,5500.0
2018-06-26 11:20:00,116.97,117.09,116.74,116.78,6200.0,116.97,117.09,116.74,116.78,6200.0
2018-06-26 11:25:00,116.77,116.87,116.51,116.56,7400.0,116.77,116.87,116.51,116.56,7400.0
2018-06-26 11:30:00,116.57,116.68,116.47,116.68,6200.0,116.57,116.68,116.47,116.68,6200.0
2018-06-26 11:35:00,116.64,116.87,116.63,116.68,5255.0,116.64,116.87,116.63,116.68,5255.0
2018-06-26 11:40:00,116.69,116.87,116.55,116.6,7450.0,116.69,116.87,116.55,116.6,7450.0
2018-06-26 11:45:00,116.63,116.74,116.54,116.72,4789.0,116.63,116.74,116.54,116.72,4789.0
2018-06-26 11:50:00,116.74,116.9,116.62,116.75,4565.0,116.74,116.9,116.62,116.75,4565.0
2018-06-26 11:55:00,116.74,116.99,116.73,116.96,7400.0,116.74,116.99,116.73,116.96,7400.0
2018-06-26 12:00:00,116.93,117.24,116.92,117.23,16325.0,116.93,117.24,116.92,117.23,16325.0
2018-06-26 12:05:00,117.19,117.61,117.11,117.48,17550.0,117.19,117.61,117.11,117.48,17550.0
2018-06-26 12:10:00,117.45,117.99,117.41,117.8,36374.0,117.45,117.99,117.41,117.8,36374.0
2018-06-26 12:15:00,117.81,118.09,117.49,117.64,10100.0,117.81,118.09,117.49,117.64,10100.0
2018-06-26 12:20:00,117.7,117.75,117.4,117.4,4993.0,117.7,117.75,117.4,117.4,4993.0
2018-06-26 12:25:00,117.39,117.67,117.36,117.66,9600.0,117.39,117.67,117.36,117.66,9600.0
2018-06-26 12:30:00,117.59,117.6,117.46,117.48,17336.0,117.59,117.6,117.46,117.48,17336.0
2018-06-26 12:35:00,117.47,117.5,117.38,117.38,4885.0,117.47,117.5,117.38,117.38,4885.0
2018-06-26 12:40:00,117.42,117.54,117.41,117.45,18544.0,117.42,117.54,117.41,117.45,18544.0
2018-06-26 12:45:00,117.47,117.71,117.41,117.56,7000.0,117.47,117.71,117.41,117.56,7000.0
2018-06-26 12:50:00,117.59,117.61,117.47,117.52,26250.0,117.59,117.61,117.47,117.52,26250.0
2018-06-26 12:55:00,117.51,117.74,117.46,117.5,36319.0,117.51,117.74,117.46,117.5,36319.0
2018-06-26 13:00:00,117.54,117.67,117.5,117.61,22570.0,117.54,117.67,117.5,117.61,22570.0
2018-06-26 13:05:00,117.62,117.83,117.55,117.83,7116.0,117.62,117.83,117.55,117.83,7116.0
2018-06-26 13:10:00,117.93,118.01,117.89,117.92,2370.0,117.93,118.01,117.89,117.92,2370.0
2018-06-26 13:15:00,117.93,118.18,117.87,118.18,4386.0,117.93,118.18,117.87,118.18,4386.0
2018-06-26 13:20:00,118.14,118.2,118.11,118.13,8946.0,118.14,118.2,118.11,118.13,8946.0
2018-06-26 13:25:00,118.11,118.14,117.96,118.12,4237.0,118.11,118.14,117.96,118.12,4237.0
2018-06-26 13:30:00,118.12,118.23,118.05,118.14,3554.0,118.12,118.23,118.05,118.14,3554.0
2018-06-26 13:35:00,118.1,118.1,117.98,118.05,4100.0,118.1,118.1,117.98,118.05,4100.0
2018-06-26 13:40:00,117.99,117.99,117.81,117.87,6700.0,117.99,117.99,117.81,117.87,6700.0
2018-06-26 13:45:00,117.79,118.0,117.75,117.92,17416.0,117.79,118.0,117.75,117.92,17416.0
2018-06-26 13:50:00,117.94,117.95,117.45,117.46,9490.0,117.94,117.95,117.45,117.46,9490.0
2018-06-26 13:55:00,117.49,117.51,117.26,117.29,9650.0,117.49,117.51,117.26,117.29,9650.0
2018-06-26 14:00:00,117.26,117.35,117.12,117.31,5959.0,117.26,117.35,117.12,117.31,5959.0
2018-06-26 14:05:00,117.37,117.37,117.11,117.12,32857.0,117.37,117.37,117.11,117.12,32857.0
2018-06-26 14:10:00,117.13,117.14,116.95,117.11,5910.0,117.13,117.14,116.95,117.11,5910.0
2018-06-26 14:15:00,117.11,117.2,117.07,117.15,2600.0,117.11,117.2,117.07,117.15,2600.0
2018-06-26 14:20:00,117.15,117.18,116.98,116.99,6385.0,117.15,117.18,116.98,116.99,6385.0
2018-06-26 14:25:00,117.0,117.0,116.85,116.9,7127.0,117.0,117.0,116.85,116.9,7127.0
2018-06-26 14:30:00,116.88,117.01,116.79,116.92,14481.0,116.88,117.01,116.79,116.92,14481.0
2018-06-26 14:35:00,116.95,117.02,116.85,116.97,7417.0,116.95,117.02,116.85,116.97,7417.0
2018-06-26 14:40:00,116.99,117.01,116.72,116.73,16108.0,116.99,117.01,116.72,116.73,16108.0
2018-06-26 14:45:00,116.72,116.72,116.52,116.52,17755.0,116.72,116.72,116.52,116.52,17755.0
2018-06-26 14:50:00,116.52,116.55,116.42,116.49,12119.0,116.52,116.55,116.42,116.49,12119.0
2018-06-26 14:55:00,116.5,116.54,116.26,116.33,16505.0,116.5,116.54,116.26,116.33,16505.0
2018-06-26 15:00:00,116.33,116.4,115.99,116.0,63018.0,116.33,116.4,115.99,116.0,63018.0
2018-06-26 15:05:00,116.0,116.1,115.9,116.03,18155.0,116.0,116.1,115.9,116.03,18155.0
2018-06-26 15:10:00,116.0,116.11,115.89,116.02,13639.0,116.0,116.11,115.89,116.02,13639.0
2018-06-26 15:15:00,116.02,116.14,115.91,116.1,9353.0,116.02,116.14,115.91,116.1,9353.0
2018-06-26 15:20:00,116.14,116.14,115.9,115.92,16329.0,116.14,116.14,115.9,115.92,16329.0
2018-06-26 15:25:00,115.9,116.03,115.84,115.93,15702.0,115.9,116.03,115.84,115.93,15702.0
2018-06-26 15:30:00,115.99,116.16,115.92,116.15,11975.0,115.99,116.16,115.92,116.15,11975.0
2018-06-26 15:35:00,116.14,116.24,116.05,116.13,46588.0,116.14,116.24,116.05,116.13,46588.0
2018-06-26 15:40:00,116.13,116.31,116.06,116.06,22149.0,116.13,116.31,116.06,116.06,22149.0
2018-06-26 15:45:00,116.03,116.22,115.99,116.09,47679.0,116.03,116.22,115.99,116.09,47679.0
2018-06-26 15:50:00,116.07,116.1,115.88,116.01,76031.0,116.07,116.1,115.88,116.01,76031.0
2018-06-26 15:55:00,116.01,116.04,115.8,115.91,85299.0,116.01,116.04,115.8,115.91,85299.0
2018-06-27 09:30:00,116.41,116.9,116.41,116.86,41094.0,116.41,116.9,116.41,116.86,41094.0
2018-06-27 09:35:00,116.74,117.03,116.57,116.74,16688.0,116.74,117.03,116.57,116.74,16688.0
2018-06-27 09:40:00,116.53,116.57,116.21,116.43,3493.0,116.53,116.57,116.21,116.43,3493.0
2018-06-27 09:45:00,116.33,116.77,116.32,116.67,7403.0,116.33,116.77,116.32,116.67,7403.0
2018-06-27 09:50:00,116.72,116.72,116.38,116.38,3799.0,116.72,116.72,116.38,116.38,3799.0
2018-06-27 09:55:00,116.37,116.37,116.22,116.22,1600.0,116.37,116.37,116.22,116.22,1600.0
2018-06-27 10:00:00,116.08,116.09,115.56,115.67,18410.0,116.08,116.09,115.56,115.67,18410.0
2018-06-27 10:05:00,115.69,115.75,115.42,115.59,20368.0,115.69,115.75,115.42,115.59,20368.0
2018-06-27 10:10:00,115.65,116.23,115.65,116.23,11713.0,115.65,116.23,115.65,116.23,11713.0
2018-06-27 10:15:00,116.29,116.61,116.14,116.39,24595.0,116.29,116.61,116.14,116.39,24595.0
2018-06-27 10:20:00,116.36,116.37,116.13,116.21,16219.0,116.36,116.37,116.13,116.21,16219.0
2018-06-27 10:25:00,116.19,116.54,116.15,116.46,14386.0,116.19,116.54,116.15,116.46,14386.0
2018-06-27 10:30:00,116.49,116.63,116.45,116.51,9600.0,116.49,116.63,116.45,116.51,9600.0
2018-06-27 10:35:00,116.49,116.73,116.46,116.57,19214.0,116.49,116.73,116.46,116.57,19214.0
2018-06-27 10:40:00,116.67,117.23,116.51,116.62,91929.0,116.67,117.23,116.51,116.62,91929.0
2018-06-27 10:45:00,116.64,116.9,116.62,116.84,19800.0,116.64,116.9,116.62,116.84,19800.0
2018-06-27 10:50:00,116.9,116.96,116.83,116.9,3909.0,116.9,116.96,116.83,116.9,3909.0
2018-06-27 10:55:00,116.88,117.13,116.82,117.06,13307.0,116.88,117.13,116.82,117.06,13307.0
2018-06-27 11:00:00,117.01,117.03,116.81,116.9,10866.0,117.01,117.03,116.81,116.9,10866.0
2018-06-27 11:05:00,116.88,116.89,116.5,116.61,15766.0,116.88,116.89,116.5,116.61,15766.0
2018-06-27 11:10:00,116.62,116.73,116.47,116.66,9327.0,116.62,116.73,116.47,116.66,9327.0
2018-06-27 11:15:00,116.72,116.84,116.6,116.62,27503.0,116.72,116.84,116.6,116.62,27503.0
2018-06-27 11:20:00,116.61,116.61,116.19,116.28,7956.0,116.61,116.61,116.19,116.28,7956.0
2018-06-27 11:25:00,116.18,116.18,115.88,115.88,2830.0,116.18,116.18,115.88,115.88,2830.0
2018-06-27 11:30:00,115.82,115.84,115.52,115.65,22149.0,115.82,115.84,115.52,115.65,22149.0
2018-06-27 11:35:00,115.58,115.98,115.58,115.93,2674.0,115.58,115.98,115.58,115.93,2674.0
2018-06-27 11:40:00,115.87,115.89,115.67,115.87,3530.0,115.87,115.89,115.67,115.87,3530.0
2018-06-27 11:45:00,115.91,116.28,115.9,116.28,1800.0,115.91,116.28,115.9,116.28,1800.0
2018-06-27 11:50:00,116.2,116.3,116.15,116.15,7613.0,116.2,116.3,116.15,116.15,7613.0
2018-06-27 11:55:00,116.23,116.27,116.08,116.09,2186.0,116.23,116.27,116.08,116.09,2186.0
2018-06-27 12:00:00,116.08,116.2,115.95,115.98,4492.0,116.08,116.2,115.95,115.98,4492.0
2018-06-27 12:05:00,116.1,116.11,116.0,116.0,2800.0,116.1,116.11,116.0,116.0,2800.0
2018-06-27 12:10:00,116.02,116.06,115.9,115.95,2831.0,116.02,116.06,115.9,115.95,2831.0
2018-06-27 12:15:00,115.94,116.03,115.84,115.88,13373.0,115.94,116.03,115.84,115.88,13373.0
2018-06-27 12:20:00,115.85,115.85,115.58,115.58,4779.0,115.85,115.85,115.58,115.58,4779.0
2018-06-27 12:25:00,115.57,115.57,115.14,115.14,33100.0,115.57,115.57,115.14,115.14,33100.0
2018-06-27 12:30:00,115.21,115.33,115.01,115.11,14592.0,115.21,115.33,115.01,115.11,14592.0
2018-06-27 12:35:00,115.04,115.17,114.83,115.02,8250.0,115.04,115.17,114.83,115.02,8250.0
2018-06-27 12:40:00,114.92,114.92,114.69,114.74,8900.0,114.92,114.92,114.69,114.74,8900.0
2018-06-27 12:45:00,114.7,115.11,114.7,115.11,3393.0,114.7,115.11,114.7,115.11,3393.0
2018-06-27 12:50:00,115.13,115.26,115.1,115.16,14830.0,115.13,115.26,115.1,115.16,14830.0
2018-06-27 12:55:00,115.17,115.27,114.83,114.89,100400.0,115.17,115.27,114.83,114.89,100400.0
2018-06-27 13:00:00,114.88,115.34,114.87,115.34,27598.0,114.88,115.34,114.87,115.34,27598.0
2018-06-27 13:05:00,115.27,115.55,114.86,114.91,38342.0,115.27,115.55,114.86,114.91,38342.0
2018-06-27 13:10:00,114.97,115.03,114.82,114.92,34992.0,114.97,115.03,114.82,114.92,34992.0
2018-06-27 13:15:00,114.88,114.88,114.63,114.65,14700.0,114.88,114.88,114.63,114.65,14700.0
2018-06-27 13:20:00,114.71,115.02,114.71,114.8,13300.0,114.71,115.02,114.71,114.8,13300.0
2018-06-27 13:25:00,114.86,114.95,114.81,114.94,2300.0,114.86,114.95,114.81,114.94,2300.0
2018-06-27 13:30:00,114.89,114.91,114.65,114.65,17646.0,114.89,114.91,114.65,114.65,17646.0
2018-06-27 13:35:00,114.67,114.71,114.57,114.71,7600.0,114.67,114.71,114.57,114.71,7600.0
2018-06-27 13:40:00,114.71,114.83,114.68,114.74,6500.0,114.71,114.83,114.68,114.74,6500.0
2018-06-27 13:45:00,114.69,114.77,114.43,114.43,5510.0,114.69,114.77,114.43,114.43,5510.0
2018-06-27 13:50:00,114.39,114.42,114.13,114.22,7401.0,114.39,114.42,114.13,114.22,7401.0
2018-06-27 13:55:00,114.17,114.42,114.1,114.42,6190.0,114.17,114.42,114.1,114.42,6190.0
2018-06-27 14:00:00,114.41,114.6,114.36,114.37,10877.0,114.41,114.6,114.36,114.37,10877.0
2018-06-27 14:05:00,114.36,114.44,114.21,114.27,3943.0,114.36,114.44,114.21,114.27,3943.0
2018-06-27 14:10:00,114.26,114.5,114.12,114.5,57498.0,114.26,114.5,114.12,114.5,57498.0
2018-06-27 14:15:00,114.48,114.69,114.32,114.67,13400.0,114.48,114.69,114.32,114.67,13400.0
2018-06-27 14:20:00,114.67,114.88,114.67,114.82,14920.0,114.67,114.88,114.67,114.82,14920.0
2018-06-27 14:25:00,114.84,115.05,114.73,115.05,12914.0,114.84,115.05,114.73,115.05,12914.0
2018-06-27 14:30:00,114.96,115.12,114.88,114.95,17351.0,114.96,115.12,114.88,114.95,17351.0
2018-06-27 14:35:00,114.96,115.09,114.94,115.07,5911.0,114.96,115.09,114.94,115.07,5911.0
2018-06-27 14:40:00,115.13,115.13,114.96,115.05,5263.0,115.13,115.13,114.96,115.05,5263.0
2018-06-27 14:45:00,115.1,115.22,114.97,115.06,8185.0,115.1,115.22,114.97,115.06,8185.0
2018-06-27 14:50:00,115.09,115.09,114.8,114.88,34600.0,115.09,115.09,114.8,114.88,34600.0
2018-06-27 14:55:00,114.88,115.09,114.69,114.95,25752.0,114.88,115.09,114.69,114.95,25752.0
2018-06-27 15:00:00,114.94,115.13,114.85,115.03,19856.0,114.94,115.13,114.85,115.03,19856.0
2018-06-27 15:05:00,115.02,115.02,114.76,114.76,18674.0,115.02,115.02,114.76,114.76,18674.0
2018-06-27 15:10:00,114.76,114.86,114.28,114.33,10079.0,114.76,114.86,114.28,114.33,10079.0
2018-06-27 15:15:00,114.34,114.6,114.32,114.55,10697.0,114.34,114.6,114.32,114.55,10697.0
2018-06-27 15:20:00,114.61,114.65,114.41,114.5,7500.0,114.61,114.65,114.41,114.5,7500.0
2018-06-27 15:25:00,114.47,114.74,114.44,114.73,12694.0,114.47,114.74,114.44,114.73,12694.0
2018-06-27 15:30:00,114.7,114.81,114.67,114.72,8775.0,114.7,114.81,114.67,114.72,8775.0
2018-06-27 15:35:00,114.69,114.82,114.6,114.63,8082.0,114.69,114.82,114.6,114.63,8082.0
2018-06-27 15:40:00,114.65,114.79,114.64,114.69,5900.0,114.65,114.79,114.64,114.69,5900.0
2018-06-27 15:45:00,114.6,114.61,114.24,114.25,19907.0,114.6,114.61,114.24,114.25,19907.0
2018-06-27 15:50:00,114.21,114.37,114.03,114.25,46470.0,114.21,114.37,114.03,114.25,46470.0
2018-06-27 15:55:00,114.25,114.28,113.95,113.95,78386.0,114.25,114.28,113.95,113.95,78386.0
2018-06-28 09:30:00,113.95,115.14,113.52,114.96,27032.0,113.95,115.14,113.52,114.96,27032.0
2018-06-28 09:35:00,114.82,115.47,114.67,115.23,35395.0,114.82,115.47,114.67,115.23,35395.0
2018-06-28 09:40:00,115.05,115.7,114.87,115.25,66274.0,115.05,115.7,114.87,115.25,66274.0
2018-06-28 09:45:00,115.16,115.47,114.77,115.13,59807.0,115.16,115.47,114.77,115.13,59807.0
2018-06-28 09:50:00,115.21,115.6,115.07,115.28,50980.0,115.21,115.6,115.07,115.28,50980.0
2018-06-28 09:55:00,115.24,115.47,115.11,115.24,20320.0,115.24,115.47,115.11,115.24,20320.0
2018-06-28 10:00:00,115.31,115.47,115.08,115.22,33654.0,115.31,115.47,115.08,115.22,33654.0
2018-06-28 10:05:00,115.26,115.42,115.13,115.14,14051.0,115.26,115.42,115.13,115.14,14051.0
2018-06-28 10:10:00,115.18,115.18,114.75,114.93,11411.0,115.18,115.18,114.75,114.93,11411.0
2018-06-28 10:15:00,114.92,115.53,114.85,115.17,17352.0,114.92,115.53,114.85,115.17,17352.0
2018-06-28 10:20:00,115.13,115.66,115.07,115.56,29985.0,115.13,115.66,115.07,115.56,29985.0
2018-06-28 10:25:00,115.56,116.04,115.54,116.04,48557.0,115.56,116.04,115.54,116.04,48557.0
2018-06-28 10:30:00,116.04,116.04,115.59,115.67,14931.0,116.04,116.04,115.59,115.67,14931.0
2018-06-28 10:35:00,115.67,115.67,115.12,115.45,15386.0,115.67,115.67,115.12,115.45,15386.0
2018-06-28 10:40:00,115.41,115.81,115.3,115.79,50622.0,115.41,115.81,115.3,115.79,50622.0
2018-06-28 10:45:00,115.74,115.8,115.59,115.59,7302.0,115.74,115.8,115.59,115.59,7302.0
2018-06-28 10:50:00,115.66,116.24,115.33,116.15,19545.0,115.66,116.24,115.33,116.15,19545.0
2018-06-28 10:55:00,116.09,116.77,115.93,116.66,32022.0,116.09,116.77,115.93,116.66,32022.0
2018-06-28 11:00:00,116.61,117.33,116.56,117.2,67067.0,116.61,117.33,116.56,117.2,67067.0
2018-06-28 11:05:00,117.19,117.76,117.18,117.48,47491.0,117.19,117.76,117.18,117.48,47491.0
2018-06-28 11:10:00,117.38,117.5,116.85,116.9,12619.0,117.38,117.5,116.85,116.9,12619.0
2018-06-28 11:15:00,116.89,117.07,116.64,116.79,9900.0,116.89,117.07,116.64,116.79,9900.0
2018-06-28 11:20:00,116.79,117.17,116.66,117.08,34600.0,116.79,117.17,116.66,117.08,34600.0
2018-06-28 11:25:00,117.11,117.3,117.04,117.04,19496.0,117.11,117.3,117.04,117.04,19496.0
2018-06-28 11:30:00,117.07,117.46,116.94,117.46,20001.0,117.07,117.46,116.94,117.46,20001.0
2018-06-28 11:35:00,117.41,117.7,117.23,117.52,15266.0,117.41,117.7,117.23,117.52,15266.0
2018-06-28 11:40:00,117.48,117.58,117.16,117.21,6928.0,117.48,117.58,117.16,117.21,6928.0
2018-06-28 11:45:00,117.19,117.22,116.97,117.01,4200.0,117.19,117.22,116.97,117.01,4200.0
2018-06-28 11:50:00,117.03,117.28,117.0,117.03,7200.0,117.03,117.28,117.0,117.03,7200.0
2018-06-28 11:55:00,116.99,117.22,116.98,117.0,6122.0,116.99,117.22,116.98,117.0,6122.0
2018-06-28 12:00:00,117.1,117.3,117.02,117.1,5500.0,117.1,117.3,117.02,117.1,5500.0
2018-06-28 12:05:00,117.11,117.13,116.85,116.91,6308.0,117.11,117.13,116.85,116.91,6308.0
2018-06-28 12:10:00,116.87,117.02,116.63,117.02,30951.0,116.87,117.02,116.63,117.02,30951.0
2018-06-28 12:15:00,116.96,117.03,116.92,116.97,3734.0,116.96,117.03,116.92,116.97,3734.0
2018-06-28 12:20:00,116.98,116.98,116.8,116.91,5846.0,116.98,116.98,116.8,116.91,5846.0
2018-06-28 12:25:00,116.91,116.99,116.84,116.95,5250.0,116.91,116.99,116.84,116.95,5250.0
2018-06-28 12:30:00,116.91,116.91,116.7,116.8,3927.0,116.91,116.91,116.7,116.8,3927.0
2018-06-28 12:35:00,116.79,116.99,116.79,116.96,6000.0,116.79,116.99,116.79,116.96,6000.0
2018-06-28 12:40:00,116.95,117.0,116.83,116.98,3700.0,116.95,117.0,116.83,116.98,3700.0
2018-06-28 12:45:00,116.9,117.23,116.78,117.21,12926.0,116.9,117.23,116.78,117.21,12926.0
2018-06-28 12:50:00,117.21,117.59,117.2,117.5,12167.0,117.21,117.59,117.2,117.5,12167.0
2018-06-28 12:55:00,117.44,117.69,117.37,117.66,6920.0,117.44,117.69,117.37,117.66,6920.0
2018-06-28 13:00:00,117.66,117.78,117.64,117.7,12800.0,117.66,117.78,117.64,117.7,12800.0
2018-06-28 13:05:00,117.73,117.83,117.66,117.8,2900.0,117.73,117.83,117.66,117.8,2900.0
2018-06-28 13:10:00,117.81,117.84,117.62,117.69,10116.0,117.81,117.84,117.62,117.69,10116.0
2018-06-28 13:15:00,117.72,117.8,117.48,117.6,67514.0,117.72,117.8,117.48,117.6,67514.0
2018-06-28 13:20:00,117.57,117.79,117.53,117.75,10627.0,117.57,117.79,117.53,117.75,10627.0
2018-06-28 13:25:00,117.74,117.85,117.65,117.72,15965.0,117.74,117.85,117.65,117.72,15965.0
2018-06-28 13:30:00,117.69,118.04,117.63,118.04,18650.0,117.69,118.04,117.63,118.04,18650.0
2018-06-28 13:35:00,118.04,118.11,117.82,117.96,75154.0,118.04,118.11,117.82,117.96,75154.0
2018-06-28 13:40:00,118.04,118.28,117.95,118.17,5924.0,118.04,118.28,117.95,118.17,5924.0
2018-06-28 13:45:00,118.17,118.32,118.17,118.28,9319.0,118.17,118.32,118.17,118.28,9319.0
2018-06-28 13:50:00,118.3,118.4,118.29,118.37,8181.0,118.3,118.4,118.29,118.37,8181.0
2018-06-28 13:55:00,118.33,118.53,118.32,118.44,12649.0,118.33,118.53,118.32,118.44,12649.0
2018-06-28 14:00:00,118.47,118.64,118.43,118.58,11346.0,118.47,118.64,118.43,118.58,11346.0
2018-06-28 14:05:00,118.58,118.98,118.58,118.71,15820.0,118.58,118.98,118.58,118.71,15820.0
2018-06-28 14:10:00,118.65,118.65,118.27,118.27,11508.0,118.65,118.65,118.27,118.27,11508.0
2018-06-28 14:15:00,118.29,118.49,118.28,118.39,8094.0,118.29,118.49,118.28,118.39,8094.0
2018-06-28 14:20:00,118.43,118.52,118.34,118.38,8705.0,118.43,118.52,118.34,118.38,8705.0
2018-06-28 14:25:00,118.37,118.49,118.37,118.48,8700.0,118.37,118.49,118.37,118.48,8700.0
2018-06-28 14:30:00,118.49,118.59,118.44,118.45,69933.0,118.49,118.59,118.44,118.45,69933.0
2018-06-28 14:35:00,118.5,118.71,118.38,118.42,21482.0,118.5,118.71,118.38,118.42,21482.0
2018-06-28 14:40:00,118.46,118.83,118.46,118.75,11596.0,118.46,118.83,118.46,118.75,11596.0
2018-06-28 14:45:00,118.73,118.77,118.53,118.75,38700.0,118.73,118.77,118.53,118.75,38700.0
2018-06-28 14:50:00,118.75,118.75,118.61,118.65,18587.0,118.75,118.75,118.61,118.65,18587.0
2018-06-28 14:55:00,118.65,118.73,118.62,118.69,35882.0,118.65,118.73,118.62,118.69,35882.0
2018-06-28 15:00:00,118.69,118.72,118.52,118.57,15196.0,118.69,118.72,118.52,118.57,15196.0
2018-06-28 15:05:00,118.55,118.77,118.54,118.63,11770.0,118.55,118.77,118.54,118.63,11770.0
2018-06-28 15:10:00,118.67,118.7,118.56,118.69,30724.0,118.67,118.7,118.56,118.69,30724.0
2018-06-28 15:15:00,118.68,118.78,118.64,118.74,30418.0,118.68,118.78,118.64,118.74,30418.0
2018-06-28 15:20:00,118.73,118.79,118.59,118.59,14647.0,118.73,118.79,118.59,118.59,14647.0
2018-06-28 15:25:00,118.57,118.67,118.46,118.47,19734.0,118.57,118.67,118.46,118.47,19734.0
2018-06-28 15:30:00,118.48,118.48,118.15,118.19,44587.0,118.48,118.48,118.15,118.19,44587.0
2018-06-28 15:35:00,118.2,118.36,118.19,118.36,16510.0,118.2,118.36,118.19,118.36,16510.0
2018-06-28 15:40:00,118.36,118.36,118.13,118.16,30467.0,118.36,118.36,118.13,118.16,30467.0
2018-06-28 15:45:00,118.17,118.22,118.06,118.12,40578.0,118.17,118.22,118.06,118.12,40578.0
2018-06-28 15:50:00,118.11,118.11,117.79,117.85,67174.0,118.11,118.11,117.79,117.85,67174.0
2018-06-28 15:55:00,117.85,118.09,117.84,118.07,84370.0,117.85,118.09,117.84,118.07,84370.0
2018-06-29 09:30:00,118.82,119.42,118.82,119.14,29011.0,118.82,119.42,118.82,119.14,29011.0
2018-06-29 09:35:00,119.13,119.13,118.48,118.6,7181.0,119.13,119.13,118.48,118.6,7181.0
2018-06-29 09:40:00,118.49,119.61,118.49,119.55,10600.0,118.49,119.61,118.49,119.55,10600.0
2018-06-29 09:45:00,119.58,120.17,119.51,119.76,27119.0,119.58,120.17,119.51,119.76,27119.0
2018-06-29 09:50:00,119.71,119.79,119.14,119.6,13708.0,119.71,119.79,119.14,119.6,13708.0
2018-06-29 09:55:00,119.45,119.96,119.45,119.95,8436.0,119.45,119.96,119.45,119.95,8436.0
2018-06-29 10:00:00,119.97,120.3,119.63,119.75,20256.0,119.97,120.3,119.63,119.75,20256.0
2018-06-29 10:05:00,119.68,119.7,119.36,119.36,8250.0,119.68,119.7,119.36,119.36,8250.0
2018-06-29 10:10:00,119.37,119.43,118.85,118.95,39397.0,119.37,119.43,118.85,118.95,39397.0
2018-06-29 10:15:00,119.0,119.43,118.95,119.38,9652.0,119.0,119.43,118.95,119.38,9652.0
2018-06-29 10:20:00,119.31,119.43,119.17,119.28,11641.0,119.31,119.43,119.17,119.28,11641.0
2018-06-29 10:25:00,119.21,119.22,118.85,118.85,3007.0,119.21,119.22,118.85,118.85,3007.0
2018-06-29 10:30:00,118.85,119.25,118.75,119.05,7139.0,118.85,119.25,118.75,119.05,7139.0
2018-06-29 10:35:00,119.12,119.12,118.84,118.97,4004.0,119.12,119.12,118.84,118.97,4004.0
2018-06-29 10:40:00,118.98,118.98,118.72,118.84,8044.0,118.98,118.98,118.72,118.84,8044.0
2018-06-29 10:45:00,118.83,118.86,118.74,118.84,12046.0,118.83,118.86,118.74,118.84,12046.0
2018-06-29 10:50:00,118.82,119.2,118.8,119.15,8064.0,118.82,119.2,118.8,119.15,8064.0
2018-06-29 10:55:00,119.19,119.45,119.19,119.32,10159.0,119.19,119.45,119.19,119.32,10159.0
2018-06-29 11:00:00,119.3,119.38,119.21,119.26,12603.0,119.3,119.38,119.21,119.26,12603.0
2018-06-29 11:05:00,119.27,119.49,119.23,119.43,4788.0,119.27,119.49,119.23,119.43,4788.0
2018-06-29 11:10:00,119.4,119.62,119.38,119.53,7112.0,119.4,119.62,119.38,119.53,7112.0
2018-06-29 11:15:00,119.5,119.51,119.25,119.37,6486.0,119.5,119.51,119.25,119.37,6486.0
2018-06-29 11:20:00,119.38,119.5,119.36,119.43,6090.0,119.38,119.5,119.36,119.43,6090.0
2018-06-29 11:25:00,119.43,119.48,119.23,119.23,11085.0,119.43,119.48,119.23,119.23,11085.0
2018-06-29 11:30:00,119.21,119.32,119.08,119.19,13499.0,119.21,119.32,119.08,119.19,13499.0
2018-06-29 11:35:00,119.17,119.27,118.95,119.07,14675.0,119.17,119.27,118.95,119.07,14675.0
2018-06-29 11:40:00,119.06,119.11,118.98,119.06,20285.0,119.06,119.11,118.98,119.06,20285.0
2018-06-29 11:45:00,119.1,119.11,118.89,118.97,4657.0,119.1,119.11,118.89,118.97,4657.0
2018-06-29 11:50:00,118.97,119.28,118.92,119.05,21499.0,118.97,119.28,118.92,119.05,21499.0
2018-06-29 11:55:00,118.99,119.3,118.93,119.03,30945.0,118.99,119.3,118.93,119.03,30945.0
2018-06-29 12:00:00,119.05,119.26,119.03,119.22,4180.0,119.05,119.26,119.03,119.22,4180.0
2018-06-29 12:05:00,119.26,119.37,119.17,119.26,4773.0,119.26,119.37,119.17,119.26,4773.0
2018-06-29 12:10:00,119.19,119.26,118.89,118.9,2481.0,119.19,119.26,118.89,118.9,2481.0
2018-06-29 12:15:00,118.84,119.06,118.84,118.91,5230.0,118.84,119.06,118.84,118.91,5230.0
2018-06-29 12:20:00,118.9,119.13,118.9,119.02,3501.0,118.9,119.13,118.9,119.02,3501.0
2018-06-29 12:25:00,119.06,119.13,118.78,118.81,6400.0,119.06,119.13,118.78,118.81,6400.0
2018-06-29 12:30:00,118.85,118.99,118.8,118.98,18723.0,118.85,118.99,118.8,118.98,18723.0
2018-06-29 12:35:00,118.94,119.06,118.89,118.89,10436.0,118.94,119.06,118.89,118.89,10436.0
2018-06-29 12:40:00,118.93,119.1,118.93,118.96,4400.0,118.93,119.1,118.93,118.96,4400.0
2018-06-29 12:45:00,118.94,119.04,118.87,118.94,9097.0,118.94,119.04,118.87,118.94,9097.0
2018-06-29 12:50:00,119.0,119.11,118.9,119.03,7400.0,119.0,119.11,118.9,119.03,7400.0
2018-06-29 12:55:00,119.03,119.03,118.86,118.9,5200.0,119.03,119.03,118.86,118.9,5200.0
2018-06-29 13:00:00,118.94,119.0,118.79,118.86,8427.0,118.94,119.0,118.79,118.86,8427.0
2018-06-29 13:05:00,118.83,118.96,118.83,118.95,2300.0,118.83,118.96,118.83,118.95,2300.0
2018-06-29 13:10:00,118.96,119.17,118.92,119.17,6793.0,118.96,119.17,118.92,119.17,6793.0
2018-06-29 13:15:00,119.12,119.2,119.01,119.01,3377.0,119.12,119.2,119.01,119.01,3377.0
2018-06-29 13:20:00,119.01,119.02,118.91,119.02,4736.0,119.01,119.02,118.91,119.02,4736.0
2018-06-29 13:25:00,118.99,119.12,118.95,119.1,5446.0,118.99,119.12,118.95,119.1,5446.0
2018-06-29 13:30:00,119.03,119.08,118.93,119.02,5784.0,119.03,119.08,118.93,119.02,5784.0
2018-06-29 13:35:00,119.01,119.04,118.97,118.98,7228.0,119.01,119.04,118.97,118.98,7228.0
2018-06-29 13:40:00,119.0,119.26,118.99,119.18,6069.0,119.0,119.26,118.99,119.18,6069.0
2018-06-29 13:45:00,119.2,119.23,119.12,119.12,3236.0,119.2,119.23,119.12,119.12,3236.0
2018-06-29 13:50:00,119.09,119.1,118.99,119.03,7723.0,119.09,119.1,118.99,119.03,7723.0
2018-06-29 13:55:00,119.08,119.16,118.98,119.13,7184.0,119.08,119.16,118.98,119.13,7184.0
2018-06-29 14:00:00,119.14,119.27,119.07,119.07,6182.0,119.14,119.27,119.07,119.07,6182.0
2018-06-29 14:05:00,119.08,119.15,118.96,119.15,6000.0,119.08,119.15,118.96,119.15,6000.0
2018-06-29 14:10:00,119.17,119.17,119.05,119.08,4100.0,119.17,119.17,119.05,119.08,4100.0
2018-06-29 14:15:00,119.06,119.06,119.01,119.06,5202.0,119.06,119.06,119.01,119.06,5202.0
2018-06-29 14:20:00,119.05,119.19,119.02,119.14,6789.0,119.05,119.19,119.02,119.14,6789.0
2018-06-29 14:25:00,119.14,119.26,119.12,119.24,5187.0,119.14,119.26,119.12,119.24,5187.0
2018-06-29 14:30:00,119.21,119.22,119.09,119.11,6894.0,119.21,119.22,119.09,119.11,6894.0
2018-06-29 14:35:00,119.08,119.1,119.0,119.02,6200.0,119.08,119.1,119.0,119.02,6200.0
2018-06-29 14:40:00,118.99,119.09,118.97,119.04,11704.0,118.99,119.09,118.97,119.04,11704.0
2018-06-29 14:45:00,119.04,119.25,119.04,119.21,6100.0,119.04,119.25,119.04,119.21,6100.0
2018-06-29 14:50:00,119.2,119.2,119.13,119.2,6040.0,119.2,119.2,119.13,119.2,6040.0
2018-06-29 14:55:00,119.22,119.31,119.22,119.26,8840.0,119.22,119.31,119.22,119.26,8840.0
2018-06-29 15:00:00,119.25,119.32,119.24,119.27,12869.0,119.25,119.32,119.24,119.27,12869.0
2018-06-29 15:05:00,119.25,119.26,119.22,119.22,1185.0,119.25,119.26,119.22,119.22,1185.0
2018-06-29 15:10:00,119.22,119.27,119.18,119.21,8250.0,119.22,119.27,119.18,119.21,8250.0
2018-06-29 15:15:00,119.18,119.24,119.15,119.19,8070.0,119.18,119.24,119.15,119.19,8070.0
2018-06-29 15:20:00,119.19,119.2,118.95,119.12,16746.0,119.19,119.2,118.95,119.12,16746.0
2018-06-29 15:25:00,119.12,119.12,118.98,119.01,16816.0,119.12,119.12,118.98,119.01,16816.0
2018-06-29 15:30:00,119.0,119.14,118.99,119.03,20473.0,119.0,119.14,118.99,119.03,20473.0
2018-06-29 15:35:00,119.01,119.05,118.86,118.86,9788.0,119.01,119.05,118.86,118.86,9788.0
2018-06-29 15:40:00,118.84,118.89,118.78,118.89,21411.0,118.84,118.89,118.78,118.89,21411.0
2018-06-29 15:45:00,118.88,118.99,118.7,118.72,20133.0,118.88,118.99,118.7,118.72,20133.0
2018-06-29 15:50:00,118.72,118.72,118.32,118.49,87776.0,118.72,118.72,118.32,118.49,87776.0
2018-06-29 15:55:00,118.5,118.62,118.27,118.36,119855.0,118.5,118.62,118.27,118.36,119855.0
2018-07-02 09:30:00,117.87,117.87,117.0,117.51,29273.0,117.87,117.87,117.0,117.51,29273.0
2018-07-02 09:35:00,117.54,117.91,117.48,117.88,5849.0,117.54,117.91,117.48,117.88,5849.0
2018-07-02 09:40:00,117.82,118.1,117.76,117.83,10700.0,117.82,118.1,117.76,117.83,10700.0
2018-07-02 09:45:00,117.68,118.56,117.68,118.53,8372.0,117.68,118.56,117.68,118.53,8372.0
2018-07-02 09:50:00,118.44,118.44,118.11,118.26,5640.0,118.44,118.44,118.11,118.26,5640.0
2018-07-02 09:55:00,118.29,118.46,118.21,118.3,5798.0,118.29,118.46,118.21,118.3,5798.0
2018-07-02 10:00:00,118.34,118.76,118.34,118.66,6225.0,118.34,118.76,118.34,118.66,6225.0
2018-07-02 10:05:00,118.75,118.75,118.07,118.46,23605.0,118.75,118.75,118.07,118.46,23605.0
2018-07-02 10:10:00,118.33,118.39,118.05,118.15,10400.0,118.33,118.39,118.05,118.15,10400.0
2018-07-02 10:15:00,118.18,118.79,118.17,118.79,3400.0,118.18,118.79,118.17,118.79,3400.0
2018-07-02 10:20:00,118.69,118.95,118.62,118.88,8758.0,118.69,118.95,118.62,118.88,8758.0
2018-07-02 10:25:00,118.95,119.26,118.83,119.19,6254.0,118.95,119.26,118.83,119.19,6254.0
2018-07-02 10:30:00,119.3,119.36,119.07,119.27,9352.0,119.3,119.36,119.07,119.27,9352.0
2018-07-02 10:35:00,119.31,119.31,118.62,119.28,22487.0,119.31,119.31,118.62,119.28,22487.0
2018-07-02 10:40:00,119.2,119.31,119.19,119.2,5799.0,119.2,119.31,119.19,119.2,5799.0
2018-07-02 10:45:00,119.26,119.26,118.73,118.93,12630.0,119.26,119.26,118.73,118.93,12630.0
2018-07-02 10:50:00,118.97,119.02,118.9,118.9,7281.0,118.97,119.02,118.9,118.9,7281.0
2018-07-02 10:55:00,118.9,119.08,118.9,119.06,8100.0,118.9,119.08,118.9,119.06,8100.0
2018-07-02 11:00:00,119.11,119.36,119.11,119.31,7823.0,119.11,119.36,119.11,119.31,7823.0
2018-07-02 11:05:00,119.21,119.27,119.05,119.26,7816.0,119.21,119.27,119.05,119.26,7816.0
2018-07-02 11:10:00,119.24,119.27,119.06,119.25,10739.0,119.24,119.27,119.06,119.25,10739.0
2018-07-02 11:15:00,119.21,119.21,118.89,118.9,9826.0,119.21,119.21,118.89,118.9,9826.0
2018-07-02 11:20:00,118.79,119.13,118.79,119.06,7956.0,118.79,119.13,118.79,119.06,7956.0
2018-07-02 11:25:00,119.14,119.14,118.96,119.11,6219.0,119.14,119.14,118.96,119.11,6219.0
2018-07-02 11:30:00,119.12,119.12,118.7,118.77,5325.0,119.12,119.12,118.7,118.77,5325.0
2018-07-02 11:35:00,118.72,118.8,118.62,118.71,7553.0,118.72,118.8,118.62,118.71,7553.0
2018-07-02 11:40:00,118.71,118.71,118.53,118.54,4713.0,118.71,118.71,118.53,118.54,4713.0
2018-07-02 11:45:00,118.56,118.8,118.54,118.73,11109.0,118.56,118.8,118.54,118.73,11109.0
2018-07-02 11:50:00,118.65,118.83,118.65,118.83,1200.0,118.65,118.83,118.65,118.83,1200.0
2018-07-02 11:55:00,118.91,118.98,118.81,118.82,5623.0,118.91,118.98,118.81,118.82,5623.0
2018-07-02 12:00:00,118.83,118.89,118.75,118.76,2106.0,118.83,118.89,118.75,118.76,2106.0
2018-07-02 12:05:00,118.71,118.74,118.61,118.73,6561.0,118.71,118.74,118.61,118.73,6561.0
2018-07-02 12:10:00,118.7,118.76,118.66,118.73,3036.0,118.7,118.76,118.66,118.73,3036.0
2018-07-02 12:15:00,118.72,118.75,118.6,118.75,4100.0,118.72,118.75,118.6,118.75,4100.0
2018-07-02 12:20:00,118.71,118.8,118.64,118.78,4313.0,118.71,118.8,118.64,118.78,4313.0
2018-07-02 12:25:00,118.72,119.02,118.72,118.95,4870.0,118.72,119.02,118.72,118.95,4870.0
2018-07-02 12:30:00,118.93,119.03,118.89,119.02,3514.0,118.93,119.03,118.89,119.02,3514.0
2018-07-02 12:35:00,119.02,119.05,118.94,118.98,3600.0,119.02,119.05,118.94,118.98,3600.0
2018-07-02 12:40:00,118.93,119.06,118.91,118.96,3690.0,118.93,119.06,118.91,118.96,3690.0
2018-07-02 12:45:00,118.99,119.16,118.99,119.14,2929.0,118.99,119.16,118.99,119.14,2929.0
2018-07-02 12:50:00,119.09,119.28,119.09,119.25,7954.0,119.09,119.28,119.09,119.25,7954.0
2018-07-02 12:55:00,119.26,119.29,119.2,119.22,3663.0,119.26,119.29,119.2,119.22,3663.0
2018-07-02 13:00:00,119.21,119.63,119.21,119.35,23467.0,119.21,119.63,119.21,119.35,23467.0
2018-07-02 13:05:00,119.33,119.33,119.09,119.2,3950.0,119.33,119.33,119.09,119.2,3950.0
2018-07-02 13:10:00,119.2,119.21,118.85,119.04,11700.0,119.2,119.21,118.85,119.04,11700.0
2018-07-02 13:15:00,118.96,118.99,118.84,118.97,4202.0,118.96,118.99,118.84,118.97,4202.0
2018-07-02 13:20:00,118.89,118.92,118.75,118.86,6174.0,118.89,118.92,118.75,118.86,6174.0
2018-07-02 13:25:00,118.97,119.0,118.88,118.96,19800.0,118.97,119.0,118.88,118.96,19800.0
2018-07-02 13:30:00,118.97,119.01,118.84,118.9,5497.0,118.97,119.01,118.84,118.9,5497.0
2018-07-02 13:35:00,118.94,118.99,118.91,118.96,4925.0,118.94,118.99,118.91,118.96,4925.0
2018-07-02 13:40:00,119.0,119.09,118.97,119.03,20176.0,119.0,119.09,118.97,119.03,20176.0
2018-07-02 13:45:00,119.0,119.17,118.97,119.12,29228.0,119.0,119.17,118.97,119.12,29228.0
2018-07-02 13:50:00,119.07,119.38,119.0,119.27,14646.0,119.07,119.38,119.0,119.27,14646.0
2018-07-02 13:55:00,119.25,119.63,119.25,119.52,9583.0,119.25,119.63,119.25,119.52,9583.0
2018-07-02 14:00:00,119.52,119.55,119.28,119.55,3040.0,119.52,119.55,119.28,119.55,3040.0
2018-07-02 14:05:00,119.54,119.61,119.42,119.47,4610.0,119.54,119.61,119.42,119.47,4610.0
2018-07-02 14:10:00,119.4,119.8,119.4,119.65,15358.0,119.4,119.8,119.4,119.65,15358.0
2018-07-02 14:15:00,119.68,119.95,119.68,119.94,12767.0,119.68,119.95,119.68,119.94,12767.0
2018-07-02 14:20:00,119.93,119.93,119.72,119.91,4306.0,119.93,119.93,119.72,119.91,4306.0
2018-07-02 14:25:00,119.82,119.93,119.49,119.93,10831.0,119.82,119.93,119.49,119.93,10831.0
2018-07-02 14:30:00,119.92,120.21,119.9,119.9,5248.0,119.92,120.21,119.9,119.9,5248.0
2018-07-02 14:35:00,119.94,120.04,119.88,119.99,4250.0,119.94,120.04,119.88,119.99,4250.0
2018-07-02 14:40:00,119.95,120.02,119.79,119.8,3600.0,119.95,120.02,119.79,119.8,3600.0
2018-07-02 14:45:00,119.79,119.85,119.72,119.79,8503.0,119.79,119.85,119.72,119.79,8503.0
2018-07-02 14:50:00,119.66,119.75,119.49,119.49,6688.0,119.66,119.75,119.49,119.49,6688.0
2018-07-02 14:55:00,119.48,119.52,119.17,119.22,8877.0,119.48,119.52,119.17,119.22,8877.0
2018-07-02 15:00:00,119.31,119.44,119.27,119.35,10112.0,119.31,119.44,119.27,119.35,10112.0
2018-07-02 15:05:00,119.3,119.46,119.3,119.35,9890.0,119.3,119.46,119.3,119.35,9890.0
2018-07-02 15:10:00,119.43,119.52,119.35,119.43,7520.0,119.43,119.52,119.35,119.43,7520.0
2018-07-02 15:15:00,119.44,119.48,119.25,119.27,8730.0,119.44,119.48,119.25,119.27,8730.0
2018-07-02 15:20:00,119.28,119.41,119.17,119.41,9469.0,119.28,119.41,119.17,119.41,9469.0
2018-07-02 15:25:00,119.4,119.47,119.3,119.43,8593.0,119.4,119.47,119.3,119.43,8593.0
2018-07-02 15:30:00,119.39,119.46,119.26,119.38,18993.0,119.39,119.46,119.26,119.38,18993.0
2018-07-02 15:35:00,119.41,119.75,119.38,119.74,11667.0,119.41,119.75,119.38,119.74,11667.0
2018-07-02 15:40:00,119.72,119.74,119.43,119.68,24657.0,119.72,119.74,119.43,119.68,24657.0
2018-07-02 15:45:00,119.72,119.72,119.59,119.6,20166.0,119.72,119.72,119.59,119.6,20166.0
2018-07-02 15:50:00,119.62,119.8,119.62,119.8,22049.0,119.62,119.8,119.62,119.8,22049.0
2018-07-02 15:55:00,119.8,119.9,119.76,119.87,49410.0,119.8,119.9,119.76,119.87,49410.0
2018-07-03 09:30:00,120.0,120.0,118.78,119.27,34405.0,120.0,120.0,118.78,119.27,34405.0
2018-07-03 09:35:00,119.03,119.28,118.66,118.73,26997.0,119.03,119.28,118.66,118.73,26997.0
2018-07-03 09:40:00,118.74,118.84,117.84,117.9,12264.0,118.74,118.84,117.84,117.9,12264.0
2018-07-03 09:45:00,117.91,118.19,117.77,117.98,24577.0,117.91,118.19,117.77,117.98,24577.0
2018-07-03 09:50:00,117.91,118.3,117.87,118.27,24943.0,117.91,118.3,117.87,118.27,24943.0
2018-07-03 09:55:00,118.33,118.74,118.24,118.55,8713.0,118.33,118.74,118.24,118.55,8713.0
2018-07-03 10:00:00,118.51,118.84,118.28,118.56,18990.0,118.51,118.84,118.28,118.56,18990.0
2018-07-03 10:05:00,118.57,118.78,118.25,118.55,3960.0,118.57,118.78,118.25,118.55,3960.0
2018-07-03 10:10:00,118.54,118.8,118.48,118.8,11100.0,118.54,118.8,118.48,118.8,11100.0
2018-07-03 10:15:00,118.89,119.14,118.8,119.04,14550.0,118.89,119.14,118.8,119.04,14550.0
2018-07-03 10:20:00,118.98,119.24,118.95,119.18,9500.0,118.98,119.24,118.95,119.18,9500.0
2018-07-03 10:25:00,119.15,119.32,119.0,119.15,18922.0,119.15,119.32,119.0,119.15,18922.0
2018-07-03 10:30:00,119.15,119.87,119.13,119.63,44588.0,119.15,119.87,119.13,119.63,44588.0
2018-07-03 10:35:00,119.68,119.99,119.52,119.98,24538.0,119.68,119.99,119.52,119.98,24538.0
2018-07-03 10:40:00,119.94,119.96,119.59,119.79,10455.0,119.94,119.96,119.59,119.79,10455.0
2018-07-03 10:45:00,119.78,119.99,119.65,119.83,17256.0,119.78,119.99,119.65,119.83,17256.0
2018-07-03 10:50:00,119.84,119.9,119.64,119.79,7000.0,119.84,119.9,119.64,119.79,7000.0
2018-07-03 10:55:00,119.74,119.74,119.25,119.39,11446.0,119.74,119.74,119.25,119.39,11446.0
2018-07-03 11:00:00,119.41,119.41,119.0,119.11,10507.0,119.41,119.41,119.0,119.11,10507.0
2018-07-03 11:05:00,119.11,119.19,118.98,118.98,5100.0,119.11,119.19,118.98,118.98,5100.0
2018-07-03 11:10:00,118.98,119.11,118.92,118.96,4900.0,118.98,119.11,118.92,118.96,4900.0
2018-07-03 11:15:00,118.9,119.22,118.86,119.04,7900.0,118.9,119.22,118.86,119.04,7900.0
2018-07-03 11:20:00,119.07,119.14,118.99,119.08,7310.0,119.07,119.14,118.99,119.08,7310.0
2018-07-03 11:25:00,119.08,119.08,118.82,118.89,6010.0,119.08,119.08,118.82,118.89,6010.0
2018-07-03 11:30:00,118.89,118.99,118.82,118.82,3900.0,118.89,118.99,118.82,118.82,3900.0
2018-07-03 11:35:00,118.85,118.98,118.75,118.83,12144.0,118.85,118.98,118.75,118.83,12144.0
2018-07-03 11:40:00,118.86,119.07,118.82,118.92,8700.0,118.86,119.07,118.82,118.92,8700.0
2018-07-03 11:45:00,118.89,118.93,118.57,118.65,24839.0,118.89,118.93,118.57,118.65,24839.0
2018-07-03 11:50:00,118.65,118.65,118.26,118.5,25962.0,118.65,118.65,118.26,118.5,25962.0
2018-07-03 11:55:00,118.52,118.57,118.4,118.49,19176.0,118.52,118.57,118.4,118.49,19176.0
2018-07-03 12:00:00,118.58,118.66,118.48,118.48,6100.0,118.58,118.66,118.48,118.48,6100.0
2018-07-03 12:05:00,118.55,118.65,118.52,118.57,5223.0,118.55,118.65,118.52,118.57,5223.0
2018-07-03 12:10:00,118.56,118.59,118.15,118.19,19388.0,118.56,118.59,118.15,118.19,19388.0
2018-07-03 12:15:00,118.21,118.51,118.16,118.44,10763.0,118.21,118.51,118.16,118.44,10763.0
2018-07-03 12:20:00,118.43,118.75,118.39,118.74,12600.0,118.43,118.75,118.39,118.74,12600.0
2018-07-03 12:25:00,118.72,118.72,118.49,118.59,12964.0,118.72,118.72,118.49,118.59,12964.0
2018-07-03 12:30:00,118.57,118.66,118.14,118.18,7300.0,118.57,118.66,118.14,118.18,7300.0
2018-07-03 12:35:00,118.16,118.33,118.1,118.26,11107.0,118.16,118.33,118.1,118.26,11107.0
2018-07-03 12:40:00,118.24,118.25,118.08,118.19,12555.0,118.24,118.25,118.08,118.19,12555.0
2018-07-03 12:45:00,118.19,118.64,118.13,118.36,26702.0,118.19,118.64,118.13,118.36,26702.0
2018-07-03 12:50:00,118.28,118.34,118.01,118.01,28320.0,118.28,118.34,118.01,118.01,28320.0
2018-07-03 12:55:00,118.02,118.23,117.88,118.17,50963.0,118.02,118.23,117.88,118.17,50963.0
2018-07-05 09:30:00,119.1,120.0,119.0,119.57,36363.0,119.1,120.0,119.0,119.57,36363.0
2018-07-05 09:35:00,119.72,120.16,119.62,119.96,24861.0,119.72,120.16,119.62,119.96,24861.0
2018-07-05 09:40:00,120.01,120.22,119.85,120.17,11337.0,120.01,120.22,119.85,120.17,11337.0
2018-07-05 09:45:00,120.17,120.3,119.54,119.73,23260.0,120.17,120.3,119.54,119.73,23260.0
2018-07-05 09:50:00,119.76,119.86,119.56,119.63,15616.0,119.76,119.86,119.56,119.63,15616.0
2018-07-05 09:55:00,119.61,119.7,119.05,119.21,26525.0,119.61,119.7,119.05,119.21,26525.0
2018-07-05 10:00:00,119.27,119.72,119.2,119.31,42920.0,119.27,119.72,119.2,119.31,42920.0
2018-07-05 10:05:00,119.31,119.79,119.27,119.44,26089.0,119.31,119.79,119.27,119.44,26089.0
2018-07-05 10:10:00,119.4,119.4,119.13,119.13,17850.0,119.4,119.4,119.13,119.13,17850.0
2018-07-05 10:15:00,119.14,119.23,118.66,118.84,18588.0,119.14,119.23,118.66,118.84,18588.0
2018-07-05 10:20:00,118.81,119.01,118.79,118.97,18296.0,118.81,119.01,118.79,118.97,18296.0
2018-07-05 10:25:00,118.97,119.16,118.92,119.1,15313.0,118.97,119.16,118.92,119.1,15313.0
2018-07-05 10:30:00,119.11,119.11,118.87,118.93,7530.0,119.11,119.11,118.87,118.93,7530.0
2018-07-05 10:35:00,118.94,119.07,118.91,119.07,8545.0,118.94,119.07,118.91,119.07,8545.0
2018-07-05 10:40:00,119.07,119.17,118.87,118.87,17684.0,119.07,119.17,118.87,118.87,17684.0
2018-07-05 10:45:00,118.85,119.14,118.85,119.04,9693.0,118.85,119.14,118.85,119.04,9693.0
2018-07-05 10:50:00,119.0,119.01,118.69,118.73,8200.0,119.0,119.01,118.69,118.73,8200.0
2018-07-05 10:55:00,118.76,119.0,118.68,119.0,6700.0,118.76,119.0,118.68,119.0,6700.0
2018-07-05 11:00:00,118.93,119.19,118.91,119.01,7289.0,118.93,119.19,118.91,119.01,7289.0
2018-07-05 11:05:00,118.98,119.13,118.87,119.13,8397.0,118.98,119.13,118.87,119.13,8397.0
2018-07-05 11:10:00,119.15,119.26,119.03,119.17,10500.0,119.15,119.26,119.03,119.17,10500.0
2018-07-05 11:15:00,119.22,119.23,119.09,119.17,8473.0,119.22,119.23,119.09,119.17,8473.0
2018-07-05 11:20:00,119.23,119.33,119.19,119.24,7518.0,119.23,119.33,119.19,119.24,7518.0
2018-07-05 11:25:00,119.28,119.49,119.28,119.42,7143.0,119.28,119.49,119.28,119.42,7143.0
2018-07-05 11:30:00,119.46,119.74,119.42,119.62,13647.0,119.46,119.74,119.42,119.62,13647.0
2018-07-05 11:35:00,119.64,119.65,119.41,119.48,9332.0,119.64,119.65,119.41,119.48,9332.0
2018-07-05 11:40:00,119.43,119.48,119.35,119.38,7036.0,119.43,119.48,119.35,119.38,7036.0
2018-07-05 11:45:00,119.37,119.64,119.37,119.56,7202.0,119.37,119.64,119.37,119.56,7202.0
2018-07-05 11:50:00,119.55,119.68,119.46,119.55,9693.0,119.55,119.68,119.46,119.55,9693.0
2018-07-05 11:55:00,119.53,119.65,119.45,119.46,6500.0,119.53,119.65,119.45,119.46,6500.0
2018-07-05 12:00:00,119.43,119.79,119.41,119.57,10050.0,119.43,119.79,119.41,119.57,10050.0
2018-07-05 12:05:00,119.6,119.62,119.42,119.46,10660.0,119.6,119.62,119.42,119.46,10660.0
2018-07-05 12:10:00,119.5,119.71,119.49,119.69,7200.0,119.5,119.71,119.49,119.69,7200.0
2018-07-05 12:15:00,119.75,119.9,119.74,119.85,14884.0,119.75,119.9,119.74,119.85,14884.0
2018-07-05 12:20:00,119.84,119.93,119.72,119.79,10243.0,119.84,119.93,119.72,119.79,10243.0
2018-07-05 12:25:00,119.82,120.02,119.79,119.99,5806.0,119.82,120.02,119.79,119.99,5806.0
2018-07-05 12:30:00,119.99,120.27,119.98,120.08,11499.0,119.99,120.27,119.98,120.08,11499.0
2018-07-05 12:35:00,120.05,120.06,119.89,120.06,12100.0,120.05,120.06,119.89,120.06,12100.0
2018-07-05 12:40:00,120.06,120.35,120.0,120.1,49653.0,120.06,120.35,120.0,120.1,49653.0
2018-07-05 12:45:00,120.04,120.18,119.9,119.92,20944.0,120.04,120.18,119.9,119.92,20944.0
2018-07-05 12:50:00,119.88,120.16,119.8,119.84,38334.0,119.88,120.16,119.8,119.84,38334.0
2018-07-05 12:55:00,119.92,120.08,119.89,120.05,10695.0,119.92,120.08,119.89,120.05,10695.0
2018-07-05 13:00:00,120.03,120.3,119.99,120.23,11200.0,120.03,120.3,119.99,120.23,11200.0
2018-07-05 13:05:00,120.16,120.16,119.99,119.99,5300.0,120.16,120.16,119.99,119.99,5300.0
2018-07-05 13:10:00,120.03,120.27,120.03,120.25,10901.0,120.03,120.27,120.03,120.25,10901.0
2018-07-05 13:15:00,120.29,120.29,120.12,120.15,5447.0,120.29,120.29,120.12,120.15,5447.0
2018-07-05 13:20:00,120.18,120.28,120.0,120.01,4300.0,120.18,120.28,120.0,120.01,4300.0
2018-07-05 13:25:00,120.04,120.17,120.0,120.12,6638.0,120.04,120.17,120.0,120.12,6638.0
2018-07-05 13:30:00,120.12,120.47,120.05,120.47,9162.0,120.12,120.47,120.05,120.47,9162.0
2018-07-05 13:35:00,120.46,120.85,120.42,120.78,24415.0,120.46,120.85,120.42,120.78,24415.0
2018-07-05 13:40:00,120.73,120.85,120.63,120.63,8316.0,120.73,120.85,120.63,120.63,8316.0
2018-07-05 13:45:00,120.63,120.72,120.46,120.48,7600.0,120.63,120.72,120.46,120.48,7600.0
2018-07-05 13:50:00,120.48,120.49,120.15,120.15,12140.0,120.48,120.49,120.15,120.15,12140.0
2018-07-05 13:55:00,120.21,120.21,120.08,120.08,8155.0,120.21,120.21,120.08,120.08,8155.0
2018-07-05 14:00:00,120.09,120.24,119.9,119.98,11598.0,120.09,120.24,119.9,119.98,11598.0
2018-07-05 14:05:00,120.01,120.16,119.92,119.96,5500.0,120.01,120.16,119.92,119.96,5500.0
2018-07-05 14:10:00,119.92,119.96,119.77,119.77,12292.0,119.92,119.96,119.77,119.77,12292.0
2018-07-05 14:15:00,119.76,120.11,119.74,120.06,11832.0,119.76,120.11,119.74,120.06,11832.0
2018-07-05 14:20:00,120.07,120.1,120.03,120.04,2945.0,120.07,120.1,120.03,120.04,2945.0
2018-07-05 14:25:00,120.09,120.21,120.04,120.13,5029.0,120.09,120.21,120.04,120.13,5029.0
2018-07-05 14:30:00,120.18,120.3,120.17,120.26,8942.0,120.18,120.3,120.17,120.26,8942.0
2018-07-05 14:35:00,120.24,120.39,120.2,120.21,5651.0,120.24,120.39,120.2,120.21,5651.0
2018-07-05 14:40:00,120.22,120.22,120.1,120.1,5388.0,120.22,120.22,120.1,120.1,5388.0
2018-07-05 14:45:00,120.11,120.16,120.04,120.07,4844.0,120.11,120.16,120.04,120.07,4844.0
2018-07-05 14:50:00,120.08,120.15,120.02,120.05,8570.0,120.08,120.15,120.02,120.05,8570.0
2018-07-05 14:55:00,120.05,120.3,120.03,120.25,5600.0,120.05,120.3,120.03,120.25,5600.0
2018-07-05 15:00:00,120.24,120.56,120.23,120.52,13427.0,120.24,120.56,120.23,120.52,13427.0
2018-07-05 15:05:00,120.42,120.42,120.27,120.28,10369.0,120.42,120.42,120.27,120.28,10369.0
2018-07-05 15:10:00,120.31,120.38,120.23,120.25,8818.0,120.31,120.38,120.23,120.25,8818.0
2018-07-05 15:15:00,120.27,120.5,120.23,120.5,15260.0,120.27,120.5,120.23,120.5,15260.0
2018-07-05 15:20:00,120.51,120.57,120.41,120.45,21322.0,120.51,120.57,120.41,120.45,21322.0
2018-07-05 15:25:00,120.48,120.56,120.4,120.53,16374.0,120.48,120.56,120.4,120.53,16374.0
2018-07-05 15:30:00,120.47,120.76,120.47,120.74,13725.0,120.47,120.76,120.47,120.74,13725.0
2018-07-05 15:35:00,120.75,120.77,120.57,120.71,21748.0,120.75,120.77,120.57,120.71,21748.0
2018-07-05 15:40:00,120.71,120.91,120.69,120.9,35642.0,120.71,120.91,120.69,120.9,35642.0
2018-07-05 15:45:00,120.9,121.0,120.58,120.58,52578.0,120.9,121.0,120.58,120.58,52578.0
2018-07-05 15:50:00,120.61,120.91,120.6,120.85,42742.0,120.61,120.91,120.6,120.85,42742.0
2018-07-05 15:55:00,120.84,120.91,120.77,120.82,64186.0,120.84,120.91,120.77,120.82,64186.0
2018-07-06 09:30:00,120.91,121.0,120.55,120.55,13707.0,120.91,121.0,120.55,120.55,13707.0
2018-07-06 09:35:00,120.54,121.1,120.54,121.1,12299.0,120.54,121.1,120.54,121.1,12299.0
2018-07-06 09:40:00,121.08,121.41,120.94,121.22,9536.0,121.08,121.41,120.94,121.22,9536.0
2018-07-06 09:45:00,121.05,121.3,120.95,120.95,6527.0,121.05,121.3,120.95,120.95,6527.0
2018-07-06 09:50:00,121.02,121.25,121.01,121.09,25079.0,121.02,121.25,121.01,121.09,25079.0
2018-07-06 09:55:00,121.1,121.25,120.94,121.23,21905.0,121.1,121.25,120.94,121.23,21905.0
2018-07-06 10:00:00,121.22,121.35,121.11,121.13,7944.0,121.22,121.35,121.11,121.13,7944.0
2018-07-06 10:05:00,121.21,121.29,121.11,121.13,3174.0,121.21,121.29,121.11,121.13,3174.0
2018-07-06 10:10:00,121.1,121.22,121.1,121.12,1730.0,121.1,121.22,121.1,121.12,1730.0
2018-07-06 10:15:00,121.1,121.22,121.05,121.06,4410.0,121.1,121.22,121.05,121.06,4410.0
2018-07-06 10:20:00,121.08,121.16,120.98,121.14,8379.0,121.08,121.16,120.98,121.14,8379.0
2018-07-06 10:25:00,121.12,121.19,121.08,121.11,1069.0,121.12,121.19,121.08,121.11,1069.0
2018-07-06 10:30:00,121.12,121.33,121.12,121.23,39001.0,121.12,121.33,121.12,121.23,39001.0
2018-07-06 10:35:00,121.2,121.66,121.12,121.63,13723.0,121.2,121.66,121.12,121.63,13723.0
2018-07-06 10:40:00,121.67,121.91,121.62,121.67,11869.0,121.67,121.91,121.62,121.67,11869.0
2018-07-06 10:45:00,121.63,121.9,121.54,121.85,5626.0,121.63,121.9,121.54,121.85,5626.0
2018-07-06 10:50:00,121.9,122.13,121.86,122.04,34916.0,121.9,122.13,121.86,122.04,34916.0
2018-07-06 10:55:00,122.04,122.08,121.9,121.9,12608.0,122.04,122.08,121.9,121.9,12608.0
2018-07-06 11:00:00,121.91,122.09,121.9,122.09,3377.0,121.91,122.09,121.9,122.09,3377.0
2018-07-06 11:05:00,122.08,122.23,121.97,122.23,5616.0,122.08,122.23,121.97,122.23,5616.0
2018-07-06 11:10:00,122.16,122.37,121.96,121.96,21608.0,122.16,122.37,121.96,121.96,21608.0
2018-07-06 11:15:00,122.0,122.15,121.85,122.09,5100.0,122.0,122.15,121.85,122.09,5100.0
2018-07-06 11:20:00,122.04,122.17,122.03,122.08,2200.0,122.04,122.17,122.03,122.08,2200.0
2018-07-06 11:25:00,122.04,122.26,122.02,122.25,4696.0,122.04,122.26,122.02,122.25,4696.0
2018-07-06 11:30:00,122.25,122.35,122.18,122.32,5897.0,122.25,122.35,122.18,122.32,5897.0
2018-07-06 11:35:00,122.33,122.9,122.32,122.89,35144.0,122.33,122.9,122.32,122.89,35144.0
2018-07-06 11:40:00,122.95,123.06,122.6,122.92,19573.0,122.95,123.06,122.6,122.92,19573.0
2018-07-06 11:45:00,122.99,122.99,122.81,122.83,6100.0,122.99,122.99,122.81,122.83,6100.0
2018-07-06 11:50:00,122.81,122.84,122.66,122.68,12037.0,122.81,122.84,122.66,122.68,12037.0
2018-07-06 11:55:00,122.7,123.04,122.66,122.97,14372.0,122.7,123.04,122.66,122.97,14372.0
2018-07-06 12:00:00,122.97,123.01,122.62,122.66,4050.0,122.97,123.01,122.62,122.66,4050.0
2018-07-06 12:05:00,122.69,122.88,122.67,122.77,10500.0,122.69,122.88,122.67,122.77,10500.0
2018-07-06 12:10:00,122.71,123.03,122.71,122.82,30880.0,122.71,123.03,122.71,122.82,30880.0
2018-07-06 12:15:00,122.85,122.88,122.77,122.81,11785.0,122.85,122.88,122.77,122.81,11785.0
2018-07-06 12:20:00,122.83,123.07,122.81,123.07,8692.0,122.83,123.07,122.81,123.07,8692.0
2018-07-06 12:25:00,123.08,123.12,122.98,123.05,4700.0,123.08,123.12,122.98,123.05,4700.0
2018-07-06 12:30:00,123.1,123.14,123.02,123.12,3570.0,123.1,123.14,123.02,123.12,3570.0
2018-07-06 12:35:00,123.1,123.11,122.96,123.0,4594.0,123.1,123.11,122.96,123.0,4594.0
2018-07-06 12:40:00,122.96,122.96,122.86,122.89,2433.0,122.96,122.96,122.86,122.89,2433.0
2018-07-06 12:45:00,122.83,122.83,122.53,122.67,7680.0,122.83,122.83,122.53,122.67,7680.0
2018-07-06 12:50:00,122.7,122.9,122.7,122.9,2000.0,122.7,122.9,122.7,122.9,2000.0
2018-07-06 12:55:00,122.88,122.88,122.77,122.77,3860.0,122.88,122.88,122.77,122.77,3860.0
2018-07-06 13:00:00,122.82,122.86,122.71,122.73,3500.0,122.82,122.86,122.71,122.73,3500.0
2018-07-06 13:05:00,122.74,122.84,122.74,122.83,1100.0,122.74,122.84,122.74,122.83,1100.0
2018-07-06 13:10:00,122.78,122.83,122.74,122.77,2700.0,122.78,122.83,122.74,122.77,2700.0
2018-07-06 13:15:00,122.67,122.78,122.59,122.69,4006.0,122.67,122.78,122.59,122.69,4006.0
2018-07-06 13:20:00,122.7,122.7,122.49,122.55,6112.0,122.7,122.7,122.49,122.55,6112.0
2018-07-06 13:25:00,122.58,122.67,122.58,122.59,4571.0,122.58,122.67,122.58,122.59,4571.0
2018-07-06 13:30:00,122.6,122.62,122.47,122.58,15430.0,122.6,122.62,122.47,122.58,15430.0
2018-07-06 13:35:00,122.55,122.78,122.55,122.78,3550.0,122.55,122.78,122.55,122.78,3550.0
2018-07-06 13:40:00,122.78,122.92,122.76,122.77,6750.0,122.78,122.92,122.76,122.77,6750.0
2018-07-06 13:45:00,122.76,122.77,122.73,122.73,2500.0,122.76,122.77,122.73,122.73,2500.0
2018-07-06 13:50:00,122.77,122.93,122.76,122.88,8093.0,122.77,122.93,122.76,122.88,8093.0
2018-07-06 13:55:00,122.86,122.9,122.84,122.9,2791.0,122.86,122.9,122.84,122.9,2791.0
2018-07-06 14:00:00,122.9,122.91,122.78,122.89,4550.0,122.9,122.91,122.78,122.89,4550.0
2018-07-06 14:05:00,122.88,122.99,122.88,122.94,15797.0,122.88,122.99,122.88,122.94,15797.0
2018-07-06 14:10:00,122.95,123.12,122.95,123.12,6490.0,122.95,123.12,122.95,123.12,6490.0
2018-07-06 14:15:00,123.08,123.17,123.08,123.11,7647.0,123.08,123.17,123.08,123.11,7647.0
2018-07-06 14:20:00,123.12,123.23,123.12,123.21,9426.0,123.12,123.23,123.12,123.21,9426.0
2018-07-06 14:25:00,123.22,123.25,123.13,123.17,10676.0,123.22,123.25,123.13,123.17,10676.0
2018-07-06 14:30:00,123.15,123.28,123.14,123.26,10276.0,123.15,123.28,123.14,123.26,10276.0
2018-07-06 14:35:00,123.28,123.38,123.24,123.29,17626.0,123.28,123.38,123.24,123.29,17626.0
2018-07-06 14:40:00,123.3,123.52,123.27,123.47,25032.0,123.3,123.52,123.27,123.47,25032.0
2018-07-06 14:45:00,123.48,123.58,123.42,123.45,16801.0,123.48,123.58,123.42,123.45,16801.0
2018-07-06 14:50:00,123.47,123.51,123.39,123.4,78177.0,123.47,123.51,123.39,123.4,78177.0
2018-07-06 14:55:00,123.44,123.63,123.41,123.6,48801.0,123.44,123.63,123.41,123.6,48801.0
2018-07-06 15:00:00,123.6,123.6,123.38,123.38,5900.0,123.6,123.6,123.38,123.38,5900.0
2018-07-06 15:05:00,123.42,123.42,123.23,123.23,4400.0,123.42,123.42,123.23,123.23,4400.0
2018-07-06 15:10:00,123.23,123.29,123.19,123.25,13729.0,123.23,123.29,123.19,123.25,13729.0
2018-07-06 15:15:00,123.23,123.4,123.17,123.38,7800.0,123.23,123.4,123.17,123.38,7800.0
2018-07-06 15:20:00,123.4,123.43,123.31,123.43,10747.0,123.4,123.43,123.31,123.43,10747.0
2018-07-06 15:25:00,123.44,123.57,123.37,123.48,13843.0,123.44,123.57,123.37,123.48,13843.0
2018-07-06 15:30:00,123.5,123.53,123.33,123.41,11763.0,123.5,123.53,123.33,123.41,11763.0
2018-07-06 15:35:00,123.39,123.48,123.27,123.41,10819.0,123.39,123.48,123.27,123.41,10819.0
2018-07-06 15:40:00,123.39,123.58,123.39,123.48,36700.0,123.39,123.58,123.39,123.48,36700.0
2018-07-06 15:45:00,123.49,123.49,123.23,123.28,25830.0,123.49,123.49,123.23,123.28,25830.0
2018-07-06 15:50:00,123.25,123.47,123.2,123.36,44071.0,123.25,123.47,123.2,123.36,44071.0
2018-07-06 15:55:00,123.39,123.55,123.35,123.44,84164.0,123.39,123.55,123.35,123.44,84164.0
2018-07-09 09:30:00,124.43,124.43,123.23,123.46,29553.0,124.43,124.43,123.23,123.46,29553.0
2018-07-09 09:35:00,123.52,123.97,123.01,123.05,18849.0,123.52,123.97,123.01,123.05,18849.0
2018-07-09 09:40:00,123.18,123.51,122.91,122.97,19125.0,123.18,123.51,122.91,122.97,19125.0
2018-07-09 09:45:00,122.99,122.99,122.21,122.25,19688.0,122.99,122.99,122.21,122.25,19688.0
2018-07-09 09:50:00,122.16,122.28,120.81,120.81,45491.0,122.16,122.28,120.81,120.81,45491.0
2018-07-09 09:55:00,120.84,121.05,120.06,120.16,26270.0,120.84,121.05,120.06,120.16,26270.0
2018-07-09 10:00:00,120.23,120.83,120.19,120.83,19056.0,120.23,120.83,120.19,120.83,19056.0
2018-07-09 10:05:00,120.84,121.03,120.67,120.99,33647.0,120.84,121.03,120.67,120.99,33647.0
2018-07-09 10:10:00,120.99,121.22,120.78,120.8,24768.0,120.99,121.22,120.78,120.8,24768.0
2018-07-09 10:15:00,120.86,121.23,120.8,121.22,7838.0,120.86,121.23,120.8,121.22,7838.0
2018-07-09 10:20:00,121.12,121.24,120.89,121.2,35078.0,121.12,121.24,120.89,121.2,35078.0
2018-07-09 10:25:00,121.12,121.4,121.04,121.09,19989.0,121.12,121.4,121.04,121.09,19989.0
2018-07-09 10:30:00,121.09,121.16,120.83,120.83,12319.0,121.09,121.16,120.83,120.83,12319.0
2018-07-09 10:35:00,120.81,120.89,120.69,120.72,11048.0,120.81,120.89,120.69,120.72,11048.0
2018-07-09 10:40:00,120.64,120.69,120.41,120.51,9984.0,120.64,120.69,120.41,120.51,9984.0
2018-07-09 10:45:00,120.47,120.47,120.18,120.37,10292.0,120.47,120.47,120.18,120.37,10292.0
2018-07-09 10:50:00,120.35,120.6,120.25,120.44,4449.0,120.35,120.6,120.25,120.44,4449.0
2018-07-09 10:55:00,120.47,120.56,120.32,120.49,14604.0,120.47,120.56,120.32,120.49,14604.0
2018-07-09 11:00:00,120.49,120.8,120.49,120.8,14883.0,120.49,120.8,120.49,120.8,14883.0
2018-07-09 11:05:00,120.77,120.86,120.73,120.84,3997.0,120.77,120.86,120.73,120.84,3997.0
2018-07-09 11:10:00,120.78,120.86,120.58,120.58,12056.0,120.78,120.86,120.58,120.58,12056.0
2018-07-09 11:15:00,120.59,121.13,120.56,121.13,6874.0,120.59,121.13,120.56,121.13,6874.0
2018-07-09 11:20:00,121.06,121.22,120.84,120.84,8552.0,121.06,121.22,120.84,120.84,8552.0
2018-07-09 11:25:00,120.91,121.28,120.86,121.22,4800.0,120.91,121.28,120.86,121.22,4800.0
2018-07-09 11:30:00,121.16,121.34,121.11,121.18,11076.0,121.16,121.34,121.11,121.18,11076.0
2018-07-09 11:35:00,121.14,121.48,121.03,121.39,7790.0,121.14,121.48,121.03,121.39,7790.0
2018-07-09 11:40:00,121.41,121.56,121.35,121.48,4050.0,121.41,121.56,121.35,121.48,4050.0
2018-07-09 11:45:00,121.47,121.47,121.04,121.04,3400.0,121.47,121.47,121.04,121.04,3400.0
2018-07-09 11:50:00,121.04,121.31,121.02,121.22,5473.0,121.04,121.31,121.02,121.22,5473.0
2018-07-09 11:55:00,121.23,121.23,120.96,121.0,8487.0,121.23,121.23,120.96,121.0,8487.0
2018-07-09 12:00:00,121.01,121.04,120.77,120.81,8149.0,121.01,121.04,120.77,120.81,8149.0
2018-07-09 12:05:00,120.8,120.88,120.77,120.85,5436.0,120.8,120.88,120.77,120.85,5436.0
2018-07-09 12:10:00,120.82,120.86,120.72,120.79,4078.0,120.82,120.86,120.72,120.79,4078.0
2018-07-09 12:15:00,120.83,120.83,120.64,120.64,2900.0,120.83,120.83,120.64,120.64,2900.0
2018-07-09 12:20:00,120.63,120.73,120.6,120.65,6096.0,120.63,120.73,120.6,120.65,6096.0
2018-07-09 12:25:00,120.65,120.72,120.6,120.61,4100.0,120.65,120.72,120.6,120.61,4100.0
2018-07-09 12:30:00,120.57,120.6,120.46,120.6,7190.0,120.57,120.6,120.46,120.6,7190.0
2018-07-09 12:35:00,120.57,120.61,120.48,120.49,2934.0,120.57,120.61,120.48,120.49,2934.0
2018-07-09 12:40:00,120.45,120.6,120.45,120.55,4048.0,120.45,120.6,120.45,120.55,4048.0
2018-07-09 12:45:00,120.54,120.55,120.4,120.46,2600.0,120.54,120.55,120.4,120.46,2600.0
2018-07-09 12:50:00,120.48,120.59,120.43,120.44,8005.0,120.48,120.59,120.43,120.44,8005.0
2018-07-09 12:55:00,120.44,120.53,120.39,120.5,6100.0,120.44,120.53,120.39,120.5,6100.0
2018-07-09 13:00:00,120.54,120.69,120.52,120.68,3192.0,120.54,120.69,120.52,120.68,3192.0
2018-07-09 13:05:00,120.71,120.74,120.46,120.46,3000.0,120.71,120.74,120.46,120.46,3000.0
2018-07-09 13:10:00,120.47,120.47,120.35,120.43,2400.0,120.47,120.47,120.35,120.43,2400.0
2018-07-09 13:15:00,120.44,120.51,120.41,120.5,3000.0,120.44,120.51,120.41,120.5,3000.0
2018-07-09 13:20:00,120.51,120.62,120.5,120.62,2000.0,120.51,120.62,120.5,120.62,2000.0
2018-07-09 13:25:00,120.65,120.67,120.48,120.5,4927.0,120.65,120.67,120.48,120.5,4927.0
2018-07-09 13:30:00,120.55,120.6,120.46,120.46,5172.0,120.55,120.6,120.46,120.46,5172.0
2018-07-09 13:35:00,120.47,120.53,120.47,120.48,1790.0,120.47,120.53,120.47,120.48,1790.0
2018-07-09 13:40:00,120.48,120.55,120.45,120.5,4199.0,120.48,120.55,120.45,120.5,4199.0
2018-07-09 13:45:00,120.5,120.57,120.46,120.55,8985.0,120.5,120.57,120.46,120.55,8985.0
2018-07-09 13:50:00,120.5,120.74,120.48,120.71,5400.0,120.5,120.74,120.48,120.71,5400.0
2018-07-09 13:55:00,120.71,120.75,120.59,120.59,4582.0,120.71,120.75,120.59,120.59,4582.0
2018-07-09 14:00:00,120.6,120.67,120.46,120.54,15362.0,120.6,120.67,120.46,120.54,15362.0
2018-07-09 14:05:00,120.51,120.63,120.49,120.49,5647.0,120.51,120.63,120.49,120.49,5647.0
2018-07-09 14:10:00,120.48,120.65,120.48,120.61,6560.0,120.48,120.65,120.48,120.61,6560.0
2018-07-09 14:15:00,120.65,120.71,120.6,120.69,6369.0,120.65,120.71,120.6,120.69,6369.0
2018-07-09 14:20:00,120.75,120.83,120.65,120.66,6890.0,120.75,120.83,120.65,120.66,6890.0
2018-07-09 14:25:00,120.68,120.92,120.68,120.91,15725.0,120.68,120.92,120.68,120.91,15725.0
2018-07-09 14:30:00,120.88,121.0,120.78,120.93,6200.0,120.88,121.0,120.78,120.93,6200.0
2018-07-09 14:35:00,120.85,121.1,120.85,121.08,5900.0,120.85,121.1,120.85,121.08,5900.0
2018-07-09 14:40:00,121.1,121.3,121.07,121.29,4998.0,121.1,121.3,121.07,121.29,4998.0
2018-07-09 14:45:00,121.3,121.41,121.23,121.23,12886.0,121.3,121.41,121.23,121.23,12886.0
2018-07-09 14:50:00,121.27,121.35,121.21,121.32,8910.0,121.27,121.35,121.21,121.32,8910.0
2018-07-09 14:55:00,121.36,121.57,121.3,121.57,14964.0,121.36,121.57,121.3,121.57,14964.0
2018-07-09 15:00:00,121.56,121.56,121.44,121.5,6570.0,121.56,121.56,121.44,121.5,6570.0
2018-07-09 15:05:00,121.51,121.55,121.48,121.5,4919.0,121.51,121.55,121.48,121.5,4919.0
2018-07-09 15:10:00,121.51,121.52,121.45,121.47,6277.0,121.51,121.52,121.45,121.47,6277.0
2018-07-09 15:15:00,121.49,121.49,121.35,121.38,3440.0,121.49,121.49,121.35,121.38,3440.0
2018-07-09 15:20:00,121.41,121.52,121.4,121.52,8187.0,121.41,121.52,121.4,121.52,8187.0
2018-07-09 15:25:00,121.5,121.55,121.46,121.46,6118.0,121.5,121.55,121.46,121.46,6118.0
2018-07-09 15:30:00,121.45,121.63,121.42,121.62,11088.0,121.45,121.63,121.42,121.62,11088.0
2018-07-09 15:35:00,121.62,121.76,121.57,121.76,7901.0,121.62,121.76,121.57,121.76,7901.0
2018-07-09 15:40:00,121.74,121.74,121.55,121.66,13924.0,121.74,121.74,121.55,121.66,13924.0
2018-07-09 15:45:00,121.66,121.81,121.56,121.79,17424.0,121.66,121.81,121.56,121.79,17424.0
2018-07-09 15:50:00,121.78,122.0,121.76,121.93,44661.0,121.78,122.0,121.76,121.93,44661.0
2018-07-09 15:55:00,121.94,121.99,121.88,121.96,36986.0,121.94,121.99,121.88,121.96,36986.0
2018-07-10 09:30:00,121.97,122.37,121.56,121.56,19535.0,121.97,122.37,121.56,121.56,19535.0
2018-07-10 09:35:00,121.73,121.83,121.38,121.65,7889.0,121.73,121.83,121.38,121.65,7889.0
2018-07-10 09:40:00,121.61,121.63,121.05,121.21,6320.0,121.61,121.63,121.05,121.21,6320.0
2018-07-10 09:45:00,121.32,121.54,121.05,121.1,11923.0,121.32,121.54,121.05,121.1,11923.0
2018-07-10 09:50:00,121.04,121.04,120.29,120.48,15730.0,121.04,121.04,120.29,120.48,15730.0
2018-07-10 09:55:00,120.27,120.72,120.27,120.54,12137.0,120.27,120.72,120.27,120.54,12137.0
2018-07-10 10:00:00,120.61,120.87,120.45,120.76,7595.0,120.61,120.87,120.45,120.76,7595.0
2018-07-10 10:05:00,120.72,120.76,120.28,120.32,9592.0,120.72,120.76,120.28,120.32,9592.0
2018-07-10 10:10:00,120.39,120.45,120.13,120.14,7877.0,120.39,120.45,120.13,120.14,7877.0
2018-07-10 10:15:00,120.15,120.15,119.31,119.94,83439.0,120.15,120.15,119.31,119.94,83439.0
2018-07-10 10:20:00,119.93,120.08,119.89,119.98,25440.0,119.93,120.08,119.89,119.98,25440.0
2018-07-10 10:25:00,119.98,120.32,119.71,120.29,23640.0,119.98,120.32,119.71,120.29,23640.0
2018-07-10 10:30:00,120.23,120.61,120.14,120.55,14150.0,120.23,120.61,120.14,120.55,14150.0
2018-07-10 10:35:00,120.46,120.53,120.24,120.38,11040.0,120.46,120.53,120.24,120.38,11040.0
2018-07-10 10:40:00,120.39,120.73,120.37,120.7,15200.0,120.39,120.73,120.37,120.7,15200.0
2018-07-10 10:45:00,120.66,120.66,120.27,120.37,9620.0,120.66,120.66,120.27,120.37,9620.0
2018-07-10 10:50:00,120.45,120.5,120.27,120.47,6800.0,120.45,120.5,120.27,120.47,6800.0
2018-07-10 10:55:00,120.45,120.59,120.43,120.43,5900.0,120.45,120.59,120.43,120.43,5900.0
2018-07-10 11:00:00,120.46,120.82,120.35,120.82,6790.0,120.46,120.82,120.35,120.82,6790.0
2018-07-10 11:05:00,120.87,120.87,120.49,120.56,8774.0,120.87,120.87,120.49,120.56,8774.0
2018-07-10 11:10:00,120.58,120.75,120.31,120.31,8173.0,120.58,120.75,120.31,120.31,8173.0
2018-07-10 11:15:00,120.37,120.64,120.34,120.52,8537.0,120.37,120.64,120.34,120.52,8537.0
2018-07-10 11:20:00,120.52,120.77,120.35,120.61,12980.0,120.52,120.77,120.35,120.61,12980.0
2018-07-10 11:25:00,120.56,120.56,120.28,120.28,4500.0,120.56,120.56,120.28,120.28,4500.0
2018-07-10 11:30:00,120.31,120.55,120.31,120.5,8671.0,120.31,120.55,120.31,120.5,8671.0
2018-07-10 11:35:00,120.5,120.84,120.5,120.62,5999.0,120.5,120.84,120.5,120.62,5999.0
2018-07-10 11:40:00,120.58,120.7,120.51,120.7,5561.0,120.58,120.7,120.51,120.7,5561.0
2018-07-10 11:45:00,120.7,120.7,120.33,120.42,20270.0,120.7,120.7,120.33,120.42,20270.0
2018-07-10 11:50:00,120.34,120.47,120.29,120.45,10774.0,120.34,120.47,120.29,120.45,10774.0
2018-07-10 11:55:00,120.52,120.53,120.44,120.52,3256.0,120.52,120.53,120.44,120.52,3256.0
2018-07-10 12:00:00,120.53,120.81,120.53,120.66,11222.0,120.53,120.81,120.53,120.66,11222.0
2018-07-10 12:05:00,120.65,120.79,120.65,120.72,3858.0,120.65,120.79,120.65,120.72,3858.0
2018-07-10 12:10:00,120.78,121.26,120.77,121.23,32378.0,120.78,121.26,120.77,121.23,32378.0
2018-07-10 12:15:00,121.22,121.35,121.2,121.34,9013.0,121.22,121.35,121.2,121.34,9013.0
2018-07-10 12:20:00,121.32,121.52,121.32,121.5,10301.0,121.32,121.52,121.32,121.5,10301.0
2018-07-10 12:25:00,121.52,121.78,121.46,121.69,10262.0,121.52,121.78,121.46,121.69,10262.0
2018-07-10 12:30:00,121.68,121.89,121.68,121.88,5676.0,121.68,121.89,121.68,121.88,5676.0
2018-07-10 12:35:00,121.86,121.87,121.72,121.82,6252.0,121.86,121.87,121.72,121.82,6252.0
2018-07-10 12:40:00,121.84,121.97,121.79,121.97,8275.0,121.84,121.97,121.79,121.97,8275.0
2018-07-10 12:45:00,121.97,122.12,121.85,121.88,16880.0,121.97,122.12,121.85,121.88,16880.0
2018-07-10 12:50:00,121.83,121.83,121.63,121.69,7770.0,121.83,121.83,121.63,121.69,7770.0
2018-07-10 12:55:00,121.67,121.77,121.64,121.77,2577.0,121.67,121.77,121.64,121.77,2577.0
2018-07-10 13:00:00,121.71,121.71,121.59,121.59,1900.0,121.71,121.71,121.59,121.59,1900.0
2018-07-10 13:05:00,121.61,121.61,121.45,121.45,2500.0,121.61,121.61,121.45,121.45,2500.0
2018-07-10 13:10:00,121.39,121.56,121.39,121.54,2300.0,121.39,121.56,121.39,121.54,2300.0
2018-07-10 13:15:00,121.46,121.5,121.41,121.47,2500.0,121.46,121.5,121.41,121.47,2500.0
2018-07-10 13:20:00,121.43,121.47,121.37,121.37,2500.0,121.43,121.47,121.37,121.37,2500.0
2018-07-10 13:25:00,121.33,121.33,121.24,121.24,5229.0,121.33,121.33,121.24,121.24,5229.0
2018-07-10 13:30:00,121.24,121.24,121.07,121.07,2800.0,121.24,121.24,121.07,121.07,2800.0
2018-07-10 13:35:00,121.07,121.23,121.0,121.23,12981.0,121.07,121.23,121.0,121.23,12981.0
2018-07-10 13:40:00,121.21,121.26,121.14,121.16,3144.0,121.21,121.26,121.14,121.16,3144.0
2018-07-10 13:45:00,121.16,121.31,120.93,121.0,5584.0,121.16,121.31,120.93,121.0,5584.0
2018-07-10 13:50:00,121.0,121.13,120.99,121.11,3500.0,121.0,121.13,120.99,121.11,3500.0
2018-07-10 13:55:00,121.2,121.22,121.17,121.17,1997.0,121.2,121.22,121.17,121.17,1997.0
2018-07-10 14:00:00,121.17,121.38,121.17,121.3,3600.0,121.17,121.38,121.17,121.3,3600.0
2018-07-10 14:05:00,121.31,121.53,121.31,121.51,7860.0,121.31,121.53,121.31,121.51,7860.0
2018-07-10 14:10:00,121.53,121.58,121.43,121.43,4548.0,121.53,121.58,121.43,121.43,4548.0
2018-07-10 14:15:00,121.42,121.43,121.36,121.43,3500.0,121.42,121.43,121.36,121.43,3500.0
2018-07-10 14:20:00,121.46,121.5,121.43,121.46,2900.0,121.46,121.5,121.43,121.46,2900.0
2018-07-10 14:25:00,121.48,121.5,121.31,121.32,18624.0,121.48,121.5,121.31,121.32,18624.0
2018-07-10 14:30:00,121.31,121.32,121.26,121.32,4872.0,121.31,121.32,121.26,121.32,4872.0
2018-07-10 14:35:00,121.29,121.32,121.1,121.2,6657.0,121.29,121.32,121.1,121.2,6657.0
2018-07-10 14:40:00,121.18,121.19,121.01,121.01,4269.0,121.18,121.19,121.01,121.01,4269.0
2018-07-10 14:45:00,121.01,121.08,120.88,121.07,11879.0,121.01,121.08,120.88,121.07,11879.0
2018-07-10 14:50:00,121.06,121.08,120.97,121.01,6157.0,121.06,121.08,120.97,121.01,6157.0
2018-07-10 14:55:00,121.01,121.03,120.97,120.98,8235.0,121.01,121.03,120.97,120.98,8235.0
2018-07-10 15:00:00,121.02,121.02,120.89,120.89,10181.0,121.02,121.02,120.89,120.89,10181.0
2018-07-10 15:05:00,120.89,120.94,120.82,120.86,15167.0,120.89,120.94,120.82,120.86,15167.0
2018-07-10 15:10:00,120.88,121.02,120.88,120.9,13457.0,120.88,121.02,120.88,120.9,13457.0
2018-07-10 15:15:00,120.9,121.06,120.78,120.95,21384.0,120.9,121.06,120.78,120.95,21384.0
2018-07-10 15:20:00,120.95,121.1,120.95,120.98,8814.0,120.95,121.1,120.95,120.98,8814.0
2018-07-10 15:25:00,121.0,121.15,120.96,121.01,7609.0,121.0,121.15,120.96,121.01,7609.0
2018-07-10 15:30:00,121.02,121.02,120.87,120.96,9415.0,121.02,121.02,120.87,120.96,9415.0
2018-07-10 15:35:00,120.99,121.01,120.91,120.93,13940.0,120.99,121.01,120.91,120.93,13940.0
2018-07-10 15:40:00,120.93,121.03,120.9,120.91,15866.0,120.93,121.03,120.9,120.91,15866.0
2018-07-10 15:45:00,120.9,120.97,120.79,120.97,23080.0,120.9,120.97,120.79,120.97,23080.0
2018-07-10 15:50:00,120.97,121.13,120.97,121.11,34432.0,120.97,121.13,120.97,121.11,34432.0
2018-07-10 15:55:00,121.12,121.33,121.12,121.14,66606.0,121.12,121.33,121.12,121.14,66606.0
2018-07-11 09:30:00,120.38,121.1,120.01,121.01,30005.0,120.38,121.1,120.01,121.01,30005.0
2018-07-11 09:35:00,121.01,121.81,121.0,121.56,34021.0,121.01,121.81,121.0,121.56,34021.0
2018-07-11 09:40:00,121.61,121.74,121.18,121.74,17770.0,121.61,121.74,121.18,121.74,17770.0
2018-07-11 09:45:00,121.69,122.0,121.61,121.63,24524.0,121.69,122.0,121.61,121.63,24524.0
2018-07-11 09:50:00,121.68,121.9,121.47,121.79,25304.0,121.68,121.9,121.47,121.79,25304.0
2018-07-11 09:55:00,121.8,121.91,121.54,121.91,21535.0,121.8,121.91,121.54,121.91,21535.0
2018-07-11 10:00:00,121.91,122.04,121.83,121.92,27817.0,121.91,122.04,121.83,121.92,27817.0
2018-07-11 10:05:00,121.9,121.96,121.71,121.72,5601.0,121.9,121.96,121.71,121.72,5601.0
2018-07-11 10:10:00,121.69,121.74,121.62,121.71,4099.0,121.69,121.74,121.62,121.71,4099.0
2018-07-11 10:15:00,121.7,122.05,121.62,121.96,12492.0,121.7,122.05,121.62,121.96,12492.0
2018-07-11 10:20:00,121.99,122.43,121.98,122.38,45668.0,121.99,122.43,121.98,122.38,45668.0
2018-07-11 10:25:00,122.4,122.79,122.28,122.67,22019.0,122.4,122.79,122.28,122.67,22019.0
2018-07-11 10:30:00,122.68,123.0,122.68,123.0,19451.0,122.68,123.0,122.68,123.0,19451.0
2018-07-11 10:35:00,123.05,123.27,122.73,122.73,10532.0,123.05,123.27,122.73,122.73,10532.0
2018-07-11 10:40:00,122.68,122.73,122.59,122.7,2300.0,122.68,122.73,122.59,122.7,2300.0
2018-07-11 10:45:00,122.52,122.72,122.31,122.35,9295.0,122.52,122.72,122.31,122.35,9295.0
2018-07-11 10:50:00,122.4,122.41,122.18,122.18,5262.0,122.4,122.41,122.18,122.18,5262.0
2018-07-11 10:55:00,122.15,122.35,122.15,122.34,4104.0,122.15,122.35,122.15,122.34,4104.0
2018-07-11 11:00:00,122.34,122.45,122.24,122.24,16007.0,122.34,122.45,122.24,122.24,16007.0
2018-07-11 11:05:00,122.23,122.25,122.11,122.16,2401.0,122.23,122.25,122.11,122.16,2401.0
2018-07-11 11:10:00,122.13,122.21,121.81,121.81,6750.0,122.13,122.21,121.81,121.81,6750.0
2018-07-11 11:15:00,121.96,122.24,121.91,122.12,5798.0,121.96,122.24,121.91,122.12,5798.0
2018-07-11 11:20:00,121.91,122.09,121.79,121.87,4373.0,121.91,122.09,121.79,121.87,4373.0
2018-07-11 11:25:00,121.9,121.93,121.65,121.68,3627.0,121.9,121.93,121.65,121.68,3627.0
2018-07-11 11:30:00,121.7,121.85,121.5,121.85,4570.0,121.7,121.85,121.5,121.85,4570.0
2018-07-11 11:35:00,121.78,122.03,121.77,121.83,3300.0,121.78,122.03,121.77,121.83,3300.0
2018-07-11 11:40:00,121.75,121.85,121.6,121.6,4600.0,121.75,121.85,121.6,121.6,4600.0
2018-07-11 11:45:00,121.69,121.83,121.57,121.83,11109.0,121.69,121.83,121.57,121.83,11109.0
2018-07-11 11:50:00,121.9,122.02,121.88,121.88,2540.0,121.9,122.02,121.88,121.88,2540.0
2018-07-11 11:55:00,121.86,122.02,121.83,121.9,2700.0,121.86,122.02,121.83,121.9,2700.0
2018-07-11 12:00:00,121.86,121.91,121.72,121.8,3765.0,121.86,121.91,121.72,121.8,3765.0
2018-07-11 12:05:00,121.74,121.77,121.54,121.66,7158.0,121.74,121.77,121.54,121.66,7158.0
2018-07-11 12:10:00,121.62,121.89,121.61,121.89,2418.0,121.62,121.89,121.61,121.89,2418.0
2018-07-11 12:15:00,121.85,121.93,121.68,121.81,3395.0,121.85,121.93,121.68,121.81,3395.0
2018-07-11 12:20:00,121.88,121.95,121.82,121.92,2912.0,121.88,121.95,121.82,121.92,2912.0
2018-07-11 12:25:00,121.88,122.18,121.87,122.18,3000.0,121.88,122.18,121.87,122.18,3000.0
2018-07-11 12:30:00,122.19,122.42,122.16,122.36,5061.0,122.19,122.42,122.16,122.36,5061.0
2018-07-11 12:35:00,122.4,122.44,122.31,122.33,3548.0,122.4,122.44,122.31,122.33,3548.0
2018-07-11 12:40:00,122.63,122.63,122.41,122.41,4994.0,122.63,122.63,122.41,122.41,4994.0
2018-07-11 12:45:00,122.39,122.57,122.31,122.57,9606.0,122.39,122.57,122.31,122.57,9606.0
2018-07-11 12:50:00,122.53,122.95,122.53,122.9,6875.0,122.53,122.95,122.53,122.9,6875.0
2018-07-11 12:55:00,122.87,123.19,122.65,122.8,35898.0,122.87,123.19,122.65,122.8,35898.0
2018-07-11 13:00:00,122.86,122.9,122.72,122.78,4550.0,122.86,122.9,122.72,122.78,4550.0
2018-07-11 13:05:00,122.8,122.88,122.8,122.85,2651.0,122.8,122.88,122.8,122.85,2651.0
2018-07-11 13:10:00,122.81,123.02,122.7,123.02,3302.0,122.81,123.02,122.7,123.02,3302.0
2018-07-11 13:15:00,123.01,123.25,123.0,123.23,2950.0,123.01,123.25,123.0,123.23,2950.0
2018-07-11 13:20:00,123.21,123.39,123.18,123.31,2720.0,123.21,123.39,123.18,123.31,2720.0
2018-07-11 13:25:00,123.31,123.47,123.31,123.45,3577.0,123.31,123.47,123.31,123.45,3577.0
2018-07-11 13:30:00,123.44,123.73,123.43,123.51,10468.0,123.44,123.73,123.43,123.51,10468.0
2018-07-11 13:35:00,123.53,123.77,123.52,123.74,9150.0,123.53,123.77,123.52,123.74,9150.0
2018-07-11 13:40:00,123.73,124.0,123.71,123.93,19069.0,123.73,124.0,123.71,123.93,19069.0
2018-07-11 13:45:00,123.96,123.96,123.59,123.65,7256.0,123.96,123.96,123.59,123.65,7256.0
2018-07-11 13:50:00,123.63,123.87,123.61,123.86,5173.0,123.63,123.87,123.61,123.86,5173.0
2018-07-11 13:55:00,123.93,123.93,123.73,123.78,4124.0,123.93,123.93,123.73,123.78,4124.0
2018-07-11 14:00:00,123.76,123.88,123.7,123.75,4800.0,123.76,123.88,123.7,123.75,4800.0
2018-07-11 14:05:00,123.69,123.76,123.58,123.65,7259.0,123.69,123.76,123.58,123.65,7259.0
2018-07-11 14:10:00,123.63,123.71,123.42,123.58,11700.0,123.63,123.71,123.42,123.58,11700.0
2018-07-11 14:15:00,123.48,123.93,123.48,123.91,7995.0,123.48,123.93,123.48,123.91,7995.0
2018-07-11 14:20:00,123.91,124.18,123.89,124.02,8199.0,123.91,124.18,123.89,124.02,8199.0
2018-07-11 14:25:00,124.01,124.09,123.97,124.06,3304.0,124.01,124.09,123.97,124.06,3304.0
2018-07-11 14:30:00,124.07,124.22,124.04,124.06,6000.0,124.07,124.22,124.04,124.06,6000.0
2018-07-11 14:35:00,124.13,124.34,123.97,124.11,11510.0,124.13,124.34,123.97,124.11,11510.0
2018-07-11 14:40:00,124.12,124.12,123.78,123.92,15743.0,124.12,124.12,123.78,123.92,15743.0
2018-07-11 14:45:00,123.91,124.19,123.86,123.95,23389.0,123.91,124.19,123.86,123.95,23389.0
2018-07-11 14:50:00,123.94,124.05,123.91,124.0,6780.0,123.94,124.05,123.91,124.0,6780.0
2018-07-11 14:55:00,123.99,124.01,123.77,123.79,11853.0,123.99,124.01,123.77,123.79,11853.0
2018-07-11 15:00:00,123.79,123.84,123.66,123.72,26665.0,123.79,123.84,123.66,123.72,26665.0
2018-07-11 15:05:00,123.74,123.83,123.62,123.78,24628.0,123.74,123.83,123.62,123.78,24628.0
2018-07-11 15:10:00,123.78,123.81,123.58,123.6,32985.0,123.78,123.81,123.58,123.6,32985.0
2018-07-11 15:15:00,123.63,123.66,123.37,123.44,15930.0,123.63,123.66,123.37,123.44,15930.0
2018-07-11 15:20:00,123.48,123.53,123.23,123.43,41272.0,123.48,123.53,123.23,123.43,41272.0
2018-07-11 15:25:00,123.4,123.43,123.24,123.29,17964.0,123.4,123.43,123.24,123.29,17964.0
2018-07-11 15:30:00,123.31,123.37,123.17,123.2,20560.0,123.31,123.37,123.17,123.2,20560.0
2018-07-11 15:35:00,123.2,123.46,123.01,123.28,68739.0,123.2,123.46,123.01,123.28,68739.0
2018-07-11 15:40:00,123.23,123.23,122.81,123.07,44183.0,123.23,123.23,122.81,123.07,44183.0
2018-07-11 15:45:00,123.1,123.15,122.98,123.11,32267.0,123.1,123.15,122.98,123.11,32267.0
2018-07-11 15:50:00,123.08,123.08,122.6,122.79,83541.0,123.08,123.08,122.6,122.79,83541.0
2018-07-11 15:55:00,122.83,122.92,122.65,122.75,94601.0,122.83,122.92,122.65,122.75,94601.0
2018-07-12 09:30:00,123.27,124.39,123.27,124.17,31621.0,123.27,124.39,123.27,124.17,31621.0
2018-07-12 09:35:00,124.05,124.42,123.95,124.42,13056.0,124.05,124.42,123.95,124.42,13056.0
2018-07-12 09:40:00,124.54,124.6,123.56,123.57,17682.0,124.54,124.6,123.56,123.57,17682.0
2018-07-12 09:45:00,123.66,124.04,123.5,123.57,46341.0,123.66,124.04,123.5,123.57,46341.0
2018-07-12 09:50:00,123.63,123.91,123.57,123.64,11492.0,123.63,123.91,123.57,123.64,11492.0
2018-07-12 09:55:00,123.69,123.91,123.68,123.9,8799.0,123.69,123.91,123.68,123.9,8799.0
2018-07-12 10:00:00,123.9,124.3,123.84,124.25,33359.0,123.9,124.3,123.84,124.25,33359.0
2018-07-12 10:05:00,124.25,124.33,124.12,124.27,10282.0,124.25,124.33,124.12,124.27,10282.0
2018-07-12 10:10:00,124.27,124.55,124.18,124.27,11941.0,124.27,124.55,124.18,124.27,11941.0
2018-07-12 10:15:00,124.22,124.48,124.2,124.48,5941.0,124.22,124.48,124.2,124.48,5941.0
2018-07-12 10:20:00,124.41,124.44,124.19,124.31,5700.0,124.41,124.44,124.19,124.31,5700.0
2018-07-12 10:25:00,124.14,124.33,124.13,124.28,3885.0,124.14,124.33,124.13,124.28,3885.0
2018-07-12 10:30:00,124.32,124.54,124.24,124.53,4600.0,124.32,124.54,124.24,124.53,4600.0
2018-07-12 10:35:00,124.5,124.71,124.44,124.53,13865.0,124.5,124.71,124.44,124.53,13865.0
2018-07-12 10:40:00,124.55,124.65,124.45,124.49,12275.0,124.55,124.65,124.45,124.49,12275.0
2018-07-12 10:45:00,124.54,124.78,124.54,124.62,5091.0,124.54,124.78,124.54,124.62,5091.0
2018-07-12 10:50:00,124.55,124.57,124.27,124.42,7129.0,124.55,124.57,124.27,124.42,7129.0
2018-07-12 10:55:00,124.36,124.36,124.22,124.3,6925.0,124.36,124.36,124.22,124.3,6925.0
2018-07-12 11:00:00,124.35,124.54,124.35,124.48,6791.0,124.35,124.54,124.35,124.48,6791.0
2018-07-12 11:05:00,124.6,124.7,124.55,124.67,5067.0,124.6,124.7,124.55,124.67,5067.0
2018-07-12 11:10:00,124.7,124.91,124.57,124.88,14548.0,124.7,124.91,124.57,124.88,14548.0
2018-07-12 11:15:00,124.84,124.9,124.67,124.86,4940.0,124.84,124.9,124.67,124.86,4940.0
2018-07-12 11:20:00,124.86,124.88,124.53,124.77,8625.0,124.86,124.88,124.53,124.77,8625.0
2018-07-12 11:25:00,124.78,125.15,124.74,125.02,14857.0,124.78,125.15,124.74,125.02,14857.0
2018-07-12 11:30:00,125.01,125.11,124.77,124.85,14781.0,125.01,125.11,124.77,124.85,14781.0
2018-07-12 11:35:00,124.81,124.93,124.79,124.85,5400.0,124.81,124.93,124.79,124.85,5400.0
2018-07-12 11:40:00,124.85,125.03,124.84,124.93,6330.0,124.85,125.03,124.84,124.93,6330.0
2018-07-12 11:45:00,124.96,125.21,124.89,125.19,4995.0,124.96,125.21,124.89,125.19,4995.0
2018-07-12 11:50:00,125.11,125.3,125.02,125.2,16322.0,125.11,125.3,125.02,125.2,16322.0
2018-07-12 11:55:00,125.19,125.45,125.17,125.37,3692.0,125.19,125.45,125.17,125.37,3692.0
2018-07-12 12:00:00,125.32,125.44,125.14,125.43,6625.0,125.32,125.44,125.14,125.43,6625.0
2018-07-12 12:05:00,125.47,125.58,125.41,125.48,10997.0,125.47,125.58,125.41,125.48,10997.0
2018-07-12 12:10:00,125.47,125.54,125.38,125.4,14550.0,125.47,125.54,125.38,125.4,14550.0
2018-07-12 12:15:00,125.37,125.4,125.27,125.37,5005.0,125.37,125.4,125.27,125.37,5005.0
2018-07-12 12:20:00,125.39,125.42,125.25,125.26,3600.0,125.39,125.42,125.25,125.26,3600.0
2018-07-12 12:25:00,125.23,125.23,125.14,125.21,2750.0,125.23,125.23,125.14,125.21,2750.0
2018-07-12 12:30:00,125.24,125.44,125.24,125.44,6463.0,125.24,125.44,125.24,125.44,6463.0
2018-07-12 12:35:00,125.38,125.39,125.2,125.28,12014.0,125.38,125.39,125.2,125.28,12014.0
2018-07-12 12:40:00,125.3,125.42,125.23,125.29,15948.0,125.3,125.42,125.23,125.29,15948.0
2018-07-12 12:45:00,125.26,125.36,125.13,125.36,9030.0,125.26,125.36,125.13,125.36,9030.0
2018-07-12 12:50:00,125.45,125.5,125.42,125.48,6442.0,125.45,125.5,125.42,125.48,6442.0
2018-07-12 12:55:00,125.45,125.62,125.42,125.58,3615.0,125.45,125.62,125.42,125.58,3615.0
2018-07-12 13:00:00,125.58,125.6,125.53,125.58,6825.0,125.58,125.6,125.53,125.58,6825.0
2018-07-12 13:05:00,125.62,125.67,125.47,125.5,4042.0,125.62,125.67,125.47,125.5,4042.0
2018-07-12 13:10:00,125.57,125.6,125.38,125.38,4186.0,125.57,125.6,125.38,125.38,4186.0
2018-07-12 13:15:00,125.37,125.4,125.28,125.4,6482.0,125.37,125.4,125.28,125.4,6482.0
2018-07-12 13:20:00,125.41,125.56,125.39,125.56,8207.0,125.41,125.56,125.39,125.56,8207.0
2018-07-12 13:25:00,125.57,125.81,125.48,125.81,4500.0,125.57,125.81,125.48,125.81,4500.0
2018-07-12 13:30:00,125.85,125.85,125.76,125.79,7680.0,125.85,125.85,125.76,125.79,7680.0
2018-07-12 13:35:00,125.79,125.83,125.75,125.79,5085.0,125.79,125.83,125.75,125.79,5085.0
2018-07-12 13:40:00,125.79,125.81,125.75,125.77,4150.0,125.79,125.81,125.75,125.77,4150.0
2018-07-12 13:45:00,125.8,125.84,125.7,125.73,15671.0,125.8,125.84,125.7,125.73,15671.0
2018-07-12 13:50:00,125.73,125.73,125.5,125.63,4300.0,125.73,125.73,125.5,125.63,4300.0
2018-07-12 13:55:00,125.61,125.69,125.61,125.66,2900.0,125.61,125.69,125.61,125.66,2900.0
2018-07-12 14:00:00,125.65,125.69,125.58,125.65,2400.0,125.65,125.69,125.58,125.65,2400.0
2018-07-12 14:05:00,125.66,125.73,125.54,125.54,3201.0,125.66,125.73,125.54,125.54,3201.0
2018-07-12 14:10:00,125.55,125.65,125.54,125.57,2556.0,125.55,125.65,125.54,125.57,2556.0
2018-07-12 14:15:00,125.57,125.79,125.57,125.79,3995.0,125.57,125.79,125.57,125.79,3995.0
2018-07-12 14:20:00,125.77,125.87,125.73,125.8,5219.0,125.77,125.87,125.73,125.8,5219.0
2018-07-12 14:25:00,125.79,125.91,125.74,125.84,5955.0,125.79,125.91,125.74,125.84,5955.0
2018-07-12 14:30:00,125.81,125.94,125.77,125.89,4800.0,125.81,125.94,125.77,125.89,4800.0
2018-07-12 14:35:00,125.86,125.86,125.7,125.78,3431.0,125.86,125.86,125.7,125.78,3431.0
2018-07-12 14:40:00,125.82,125.82,125.62,125.78,9190.0,125.82,125.82,125.62,125.78,9190.0
2018-07-12 14:45:00,125.77,126.15,125.75,126.06,16552.0,125.77,126.15,125.75,126.06,16552.0
2018-07-12 14:50:00,126.09,126.33,126.09,126.19,14471.0,126.09,126.33,126.09,126.19,14471.0
2018-07-12 14:55:00,126.25,126.53,126.18,126.53,13483.0,126.25,126.53,126.18,126.53,13483.0
2018-07-12 15:00:00,126.53,126.58,126.32,126.32,15660.0,126.53,126.58,126.32,126.32,15660.0
2018-07-12 15:05:00,126.32,126.55,126.3,126.53,11466.0,126.32,126.55,126.3,126.53,11466.0
2018-07-12 15:10:00,126.49,126.49,126.19,126.25,12346.0,126.49,126.49,126.19,126.25,12346.0
2018-07-12 15:15:00,126.28,126.29,126.19,126.27,15261.0,126.28,126.29,126.19,126.27,15261.0
2018-07-12 15:20:00,126.26,126.29,126.05,126.07,15681.0,126.26,126.29,126.05,126.07,15681.0
2018-07-12 15:25:00,126.08,126.21,126.05,126.15,21816.0,126.08,126.21,126.05,126.15,21816.0
2018-07-12 15:30:00,126.13,126.15,125.97,126.11,49028.0,126.13,126.15,125.97,126.11,49028.0
2018-07-12 15:35:00,126.11,126.14,125.87,126.14,22278.0,126.11,126.14,125.87,126.14,22278.0
2018-07-12 15:40:00,126.18,126.4,126.11,126.13,23603.0,126.18,126.4,126.11,126.13,23603.0
2018-07-12 15:45:00,126.13,126.17,125.93,126.0,31446.0,126.13,126.17,125.93,126.0,31446.0
2018-07-12 15:50:00,125.96,126.18,125.91,126.17,29064.0,125.96,126.18,125.91,126.17,29064.0
2018-07-12 15:55:00,126.17,126.28,126.07,126.24,71196.0,126.17,126.28,126.07,126.24,71196.0
2018-07-13 09:30:00,126.5,126.75,126.26,126.35,26767.0,126.5,126.75,126.26,126.35,26767.0
2018-07-13 09:35:00,126.33,126.33,125.38,125.58,16128.0,126.33,126.33,125.38,125.58,16128.0
2018-07-13 09:40:00,125.79,125.84,125.4,125.41,3131.0,125.79,125.84,125.4,125.41,3131.0
2018-07-13 09:45:00,125.35,125.45,125.12,125.39,6294.0,125.35,125.45,125.12,125.39,6294.0
2018-07-13 09:50:00,125.36,125.41,124.87,124.88,10435.0,125.36,125.41,124.87,124.88,10435.0
2018-07-13 09:55:00,124.96,125.06,124.8,124.85,6792.0,124.96,125.06,124.8,124.85,6792.0
2018-07-13 10:00:00,124.95,125.43,124.95,125.43,5062.0,124.95,125.43,124.95,125.43,5062.0
2018-07-13 10:05:00,125.4,125.63,125.38,125.63,4550.0,125.4,125.63,125.38,125.63,4550.0
2018-07-13 10:10:00,125.55,125.79,125.53,125.76,6895.0,125.55,125.79,125.53,125.76,6895.0
2018-07-13 10:15:00,125.77,125.77,125.54,125.62,9844.0,125.77,125.77,125.54,125.62,9844.0
2018-07-13 10:20:00,125.59,125.71,125.46,125.65,9836.0,125.59,125.71,125.46,125.65,9836.0
2018-07-13 10:25:00,125.69,125.76,125.48,125.48,29278.0,125.69,125.76,125.48,125.48,29278.0
2018-07-13 10:30:00,125.45,125.5,125.25,125.25,1600.0,125.45,125.5,125.25,125.25,1600.0
2018-07-13 10:35:00,125.34,125.42,125.26,125.37,6726.0,125.34,125.42,125.26,125.37,6726.0
2018-07-13 10:40:00,125.42,125.6,125.4,125.57,6500.0,125.42,125.6,125.4,125.57,6500.0
2018-07-13 10:45:00,125.6,125.6,125.4,125.4,2904.0,125.6,125.6,125.4,125.4,2904.0
2018-07-13 10:50:00,125.34,125.64,125.22,125.52,6621.0,125.34,125.64,125.22,125.52,6621.0
2018-07-13 10:55:00,125.5,125.52,125.34,125.43,2295.0,125.5,125.52,125.34,125.43,2295.0
2018-07-13 11:00:00,125.43,125.45,125.35,125.45,863.0,125.43,125.45,125.35,125.45,863.0
2018-07-13 11:05:00,125.45,125.5,125.33,125.39,2048.0,125.45,125.5,125.33,125.39,2048.0
2018-07-13 11:10:00,125.32,125.45,125.32,125.44,2572.0,125.32,125.45,125.32,125.44,2572.0
2018-07-13 11:15:00,125.53,125.7,125.5,125.7,3180.0,125.53,125.7,125.5,125.7,3180.0
2018-07-13 11:20:00,125.66,125.66,125.53,125.57,6696.0,125.66,125.66,125.53,125.57,6696.0
2018-07-13 11:25:00,125.58,125.68,125.46,125.5,4744.0,125.58,125.68,125.46,125.5,4744.0
2018-07-13 11:30:00,125.5,125.54,125.45,125.52,5164.0,125.5,125.54,125.45,125.52,5164.0
2018-07-13 11:35:00,125.47,125.5,125.21,125.21,4300.0,125.47,125.5,125.21,125.21,4300.0
2018-07-13 11:40:00,125.12,125.32,124.94,125.32,6125.0,125.12,125.32,124.94,125.32,6125.0
2018-07-13 11:45:00,125.32,125.32,125.11,125.2,3600.0,125.32,125.32,125.11,125.2,3600.0
2018-07-13 11:50:00,125.27,125.28,125.2,125.2,2150.0,125.27,125.28,125.2,125.2,2150.0
2018-07-13 11:55:00,125.16,125.22,125.08,125.1,3234.0,125.16,125.22,125.08,125.1,3234.0
2018-07-13 12:00:00,125.16,125.23,125.12,125.22,2400.0,125.16,125.23,125.12,125.22,2400.0
2018-07-13 12:05:00,125.23,125.29,125.14,125.29,2700.0,125.23,125.29,125.14,125.29,2700.0
2018-07-13 12:10:00,125.25,125.31,125.24,125.27,1700.0,125.25,125.31,125.24,125.27,1700.0
2018-07-13 12:15:00,125.33,125.45,125.25,125.44,11600.0,125.33,125.45,125.25,125.44,11600.0
2018-07-13 12:20:00,125.46,125.49,125.37,125.37,1361.0,125.46,125.49,125.37,125.37,1361.0
2018-07-13 12:25:00,125.33,125.45,125.33,125.45,1700.0,125.33,125.45,125.33,125.45,1700.0
2018-07-13 12:30:00,125.42,125.51,125.34,125.37,4189.0,125.42,125.51,125.34,125.37,4189.0
2018-07-13 12:35:00,125.33,125.42,125.27,125.39,1650.0,125.33,125.42,125.27,125.39,1650.0
2018-07-13 12:40:00,125.4,125.44,125.31,125.31,4701.0,125.4,125.44,125.31,125.31,4701.0
2018-07-13 12:45:00,125.33,125.34,125.24,125.26,5636.0,125.33,125.34,125.24,125.26,5636.0
2018-07-13 12:50:00,125.26,125.32,125.15,125.32,6059.0,125.26,125.32,125.15,125.32,6059.0
2018-07-13 12:55:00,125.31,125.39,125.29,125.38,2758.0,125.31,125.39,125.29,125.38,2758.0
2018-07-13 13:00:00,125.41,125.49,125.41,125.48,1500.0,125.41,125.49,125.41,125.48,1500.0
2018-07-13 13:05:00,125.46,125.58,125.45,125.53,2258.0,125.46,125.58,125.45,125.53,2258.0
2018-07-13 13:10:00,125.53,125.7,125.39,125.45,4600.0,125.53,125.7,125.39,125.45,4600.0
2018-07-13 13:15:00,125.4,125.47,125.22,125.22,9501.0,125.4,125.47,125.22,125.22,9501.0
2018-07-13 13:20:00,125.25,125.27,125.19,125.25,8276.0,125.25,125.27,125.19,125.25,8276.0
2018-07-13 13:25:00,125.23,125.28,125.23,125.25,3300.0,125.23,125.28,125.23,125.25,3300.0
2018-07-13 13:30:00,125.25,125.26,125.15,125.21,4765.0,125.25,125.26,125.15,125.21,4765.0
2018-07-13 13:35:00,125.24,125.3,125.22,125.22,8384.0,125.24,125.3,125.22,125.22,8384.0
2018-07-13 13:40:00,125.22,125.34,125.21,125.3,20847.0,125.22,125.34,125.21,125.3,20847.0
2018-07-13 13:45:00,125.3,125.33,125.14,125.18,3464.0,125.3,125.33,125.14,125.18,3464.0
2018-07-13 13:50:00,125.18,125.29,125.16,125.24,8365.0,125.18,125.29,125.16,125.24,8365.0
2018-07-13 13:55:00,125.27,125.36,125.27,125.3,2251.0,125.27,125.36,125.27,125.3,2251.0
2018-07-13 14:00:00,125.31,125.31,125.26,125.26,800.0,125.31,125.31,125.26,125.26,800.0
2018-07-13 14:05:00,125.3,125.32,125.27,125.28,7200.0,125.3,125.32,125.27,125.28,7200.0
2018-07-13 14:10:00,125.29,125.33,125.28,125.29,3339.0,125.29,125.33,125.28,125.29,3339.0
2018-07-13 14:15:00,125.27,125.27,125.16,125.16,3710.0,125.27,125.27,125.16,125.16,3710.0
2018-07-13 14:20:00,125.17,125.19,125.05,125.18,15563.0,125.17,125.19,125.05,125.18,15563.0
2018-07-13 14:25:00,125.17,125.22,125.08,125.13,2994.0,125.17,125.22,125.08,125.13,2994.0
2018-07-13 14:30:00,125.11,125.13,125.06,125.06,3709.0,125.11,125.13,125.06,125.06,3709.0
2018-07-13 14:35:00,125.05,125.05,124.96,124.99,8605.0,125.05,125.05,124.96,124.99,8605.0
2018-07-13 14:40:00,125.0,125.0,124.93,124.93,6095.0,125.0,125.0,124.93,124.93,6095.0
2018-07-13 14:45:00,124.94,125.08,124.92,125.01,8577.0,124.94,125.08,124.92,125.01,8577.0
2018-07-13 14:50:00,125.03,125.19,125.01,125.19,5618.0,125.03,125.19,125.01,125.19,5618.0
2018-07-13 14:55:00,125.18,125.43,125.18,125.36,8005.0,125.18,125.43,125.18,125.36,8005.0
2018-07-13 15:00:00,125.36,125.52,125.36,125.52,6738.0,125.36,125.52,125.36,125.52,6738.0
2018-07-13 15:05:00,125.52,125.66,125.52,125.64,12173.0,125.52,125.66,125.52,125.64,12173.0
2018-07-13 15:10:00,125.66,125.72,125.62,125.71,5629.0,125.66,125.72,125.62,125.71,5629.0
2018-07-13 15:15:00,125.72,125.76,125.66,125.7,7602.0,125.72,125.76,125.66,125.7,7602.0
2018-07-13 15:20:00,125.71,125.92,125.7,125.78,8468.0,125.71,125.92,125.7,125.78,8468.0
2018-07-13 15:25:00,125.77,126.02,125.77,126.01,11800.0,125.77,126.02,125.77,126.01,11800.0
2018-07-13 15:30:00,125.97,126.3,125.96,126.21,17072.0,125.97,126.3,125.96,126.21,17072.0
2018-07-13 15:35:00,126.21,126.48,126.16,126.48,11964.0,126.21,126.48,126.16,126.48,11964.0
2018-07-13 15:40:00,126.48,126.48,126.17,126.27,15323.0,126.48,126.48,126.17,126.27,15323.0
2018-07-13 15:45:00,126.27,126.34,126.22,126.32,25765.0,126.27,126.34,126.22,126.32,25765.0
2018-07-13 15:50:00,126.32,126.39,126.16,126.38,79285.0,126.32,126.39,126.16,126.38,79285.0
2018-07-13 15:55:00,126.39,126.52,126.31,126.36,75026.0,126.39,126.52,126.31,126.36,75026.0
2018-07-16 09:30:00,126.25,126.78,126.05,126.49,19160.0,126.25,126.78,126.05,126.49,19160.0
2018-07-16 09:35:00,126.44,126.44,125.95,126.2,6586.0,126.44,126.44,125.95,126.2,6586.0
2018-07-16 09:40:00,126.05,126.18,125.76,126.0,19796.0,126.05,126.18,125.76,126.0,19796.0
2018-07-16 09:45:00,126.03,126.22,125.82,126.22,8170.0,126.03,126.22,125.82,126.22,8170.0
2018-07-16 09:50:00,126.25,126.52,126.25,126.26,8615.0,126.25,126.52,126.25,126.26,8615.0
2018-07-16 09:55:00,126.2,126.4,126.2,126.32,36168.0,126.2,126.4,126.2,126.32,36168.0
2018-07-16 10:00:00,126.42,126.53,126.26,126.5,17977.0,126.42,126.53,126.26,126.5,17977.0
2018-07-16 10:05:00,126.41,126.41,126.2,126.26,3850.0,126.41,126.41,126.2,126.26,3850.0
2018-07-16 10:10:00,126.3,126.55,126.26,126.26,3948.0,126.3,126.55,126.26,126.26,3948.0
2018-07-16 10:15:00,126.26,126.31,126.06,126.12,45947.0,126.26,126.31,126.06,126.12,45947.0
2018-07-16 10:20:00,126.06,126.19,126.01,126.14,8002.0,126.06,126.19,126.01,126.14,8002.0
2018-07-16 10:25:00,126.12,126.45,126.12,126.45,2100.0,126.12,126.45,126.12,126.45,2100.0
2018-07-16 10:30:00,126.38,126.55,126.33,126.52,8100.0,126.38,126.55,126.33,126.52,8100.0
2018-07-16 10:35:00,126.5,126.56,126.35,126.38,3800.0,126.5,126.56,126.35,126.38,3800.0
2018-07-16 10:40:00,126.36,126.4,126.13,126.31,6447.0,126.36,126.4,126.13,126.31,6447.0
2018-07-16 10:45:00,126.2,126.31,126.12,126.28,7061.0,126.2,126.31,126.12,126.28,7061.0
2018-07-16 10:50:00,126.33,126.52,126.32,126.5,2443.0,126.33,126.52,126.32,126.5,2443.0
2018-07-16 10:55:00,126.49,126.49,126.32,126.34,3575.0,126.49,126.49,126.32,126.34,3575.0
2018-07-16 11:00:00,126.31,126.44,126.19,126.3,7820.0,126.31,126.44,126.19,126.3,7820.0
2018-07-16 11:05:00,126.31,126.37,126.18,126.35,2840.0,126.31,126.37,126.18,126.35,2840.0
2018-07-16 11:10:00,126.31,126.32,126.2,126.21,3550.0,126.31,126.32,126.2,126.21,3550.0
2018-07-16 11:15:00,126.23,126.42,126.18,126.28,9576.0,126.23,126.42,126.18,126.28,9576.0
2018-07-16 11:20:00,126.22,126.24,126.1,126.19,8697.0,126.22,126.24,126.1,126.19,8697.0
2018-07-16 11:25:00,126.19,126.3,126.19,126.28,3300.0,126.19,126.3,126.19,126.28,3300.0
2018-07-16 11:30:00,126.26,126.39,126.25,126.39,1423.0,126.26,126.39,126.25,126.39,1423.0
2018-07-16 11:35:00,126.39,126.73,126.32,126.63,6141.0,126.39,126.73,126.32,126.63,6141.0
2018-07-16 11:40:00,126.71,126.72,126.58,126.58,2948.0,126.71,126.72,126.58,126.58,2948.0
2018-07-16 11:45:00,126.66,126.7,126.37,126.47,2127.0,126.66,126.7,126.37,126.47,2127.0
2018-07-16 11:50:00,126.43,126.47,126.35,126.37,2925.0,126.43,126.47,126.35,126.37,2925.0
2018-07-16 11:55:00,126.33,126.49,126.33,126.48,625.0,126.33,126.49,126.33,126.48,625.0
2018-07-16 12:00:00,126.43,126.45,126.31,126.38,1656.0,126.43,126.45,126.31,126.38,1656.0
2018-07-16 12:05:00,126.32,126.5,126.32,126.5,3865.0,126.32,126.5,126.32,126.5,3865.0
2018-07-16 12:10:00,126.47,126.59,126.47,126.54,1400.0,126.47,126.59,126.47,126.54,1400.0
2018-07-16 12:15:00,126.54,126.54,126.54,126.54,100.0,126.54,126.54,126.54,126.54,100.0
2018-07-16 12:20:00,126.56,126.81,126.56,126.74,3099.0,126.56,126.81,126.56,126.74,3099.0
2018-07-16 12:25:00,126.81,126.89,126.76,126.8,2680.0,126.81,126.89,126.76,126.8,2680.0
2018-07-16 12:30:00,126.78,126.84,126.6,126.69,13171.0,126.78,126.84,126.6,126.69,13171.0
2018-07-16 12:35:00,126.68,126.79,126.55,126.56,7610.0,126.68,126.79,126.55,126.56,7610.0
2018-07-16 12:40:00,126.47,126.54,126.39,126.47,2619.0,126.47,126.54,126.39,126.47,2619.0
2018-07-16 12:45:00,126.41,126.42,126.23,126.31,5846.0,126.41,126.42,126.23,126.31,5846.0
2018-07-16 12:50:00,126.34,126.34,126.28,126.33,1300.0,126.34,126.34,126.28,126.33,1300.0
2018-07-16 12:55:00,126.33,126.55,126.3,126.49,1950.0,126.33,126.55,126.3,126.49,1950.0
2018-07-16 13:00:00,126.36,126.42,126.33,126.33,1300.0,126.36,126.42,126.33,126.33,1300.0
2018-07-16 13:05:00,126.38,126.47,126.29,126.29,2320.0,126.38,126.47,126.29,126.29,2320.0
2018-07-16 13:10:00,126.34,126.41,126.32,126.41,1210.0,126.34,126.41,126.32,126.41,1210.0
2018-07-16 13:15:00,126.3,126.35,126.2,126.24,2707.0,126.3,126.35,126.2,126.24,2707.0
2018-07-16 13:20:00,126.23,126.3,126.14,126.27,4803.0,126.23,126.3,126.14,126.27,4803.0
2018-07-16 13:25:00,126.3,126.41,126.24,126.31,3200.0,126.3,126.41,126.24,126.31,3200.0
2018-07-16 13:30:00,126.25,126.42,126.23,126.33,7361.0,126.25,126.42,126.23,126.33,7361.0
2018-07-16 13:35:00,126.31,126.45,126.26,126.37,6655.0,126.31,126.45,126.26,126.37,6655.0
2018-07-16 13:40:00,126.45,126.45,126.29,126.35,1080.0,126.45,126.45,126.29,126.35,1080.0
2018-07-16 13:45:00,126.39,126.41,126.33,126.34,4216.0,126.39,126.41,126.33,126.34,4216.0
2018-07-16 13:50:00,126.35,126.46,126.25,126.29,4238.0,126.35,126.46,126.25,126.29,4238.0
2018-07-16 13:55:00,126.33,126.35,126.26,126.31,4600.0,126.33,126.35,126.26,126.31,4600.0
2018-07-16 14:00:00,126.32,126.35,126.25,126.28,7055.0,126.32,126.35,126.25,126.28,7055.0
2018-07-16 14:05:00,126.3,126.31,126.24,126.25,1900.0,126.3,126.31,126.24,126.25,1900.0
2018-07-16 14:10:00,126.27,126.27,126.05,126.1,56654.0,126.27,126.27,126.05,126.1,56654.0
2018-07-16 14:15:00,126.09,126.17,126.03,126.15,10363.0,126.09,126.17,126.03,126.15,10363.0
2018-07-16 14:20:00,126.14,126.27,126.1,126.2,6900.0,126.14,126.27,126.1,126.2,6900.0
2018-07-16 14:25:00,126.17,126.22,126.17,126.2,3119.0,126.17,126.22,126.17,126.2,3119.0
2018-07-16 14:30:00,126.16,126.27,126.16,126.27,10664.0,126.16,126.27,126.16,126.27,10664.0
2018-07-16 14:35:00,126.29,126.32,126.11,126.18,3209.0,126.29,126.32,126.11,126.18,3209.0
2018-07-16 14:40:00,126.17,126.18,125.89,125.93,8216.0,126.17,126.18,125.89,125.93,8216.0
2018-07-16 14:45:00,125.94,125.98,125.84,125.92,2641.0,125.94,125.98,125.84,125.92,2641.0
2018-07-16 14:50:00,125.93,126.04,125.9,125.91,11725.0,125.93,126.04,125.9,125.91,11725.0
2018-07-16 14:55:00,125.86,125.93,125.84,125.84,7247.0,125.86,125.93,125.84,125.84,7247.0
2018-07-16 15:00:00,125.85,126.03,125.69,126.01,20158.0,125.85,126.03,125.69,126.01,20158.0
2018-07-16 15:05:00,125.99,126.06,125.93,126.0,5879.0,125.99,126.06,125.93,126.0,5879.0
2018-07-16 15:10:00,125.96,126.14,125.87,125.96,10319.0,125.96,126.14,125.87,125.96,10319.0
2018-07-16 15:15:00,125.93,125.97,125.85,125.85,2954.0,125.93,125.97,125.85,125.85,2954.0
2018-07-16 15:20:00,125.88,126.01,125.87,125.97,7047.0,125.88,126.01,125.87,125.97,7047.0
2018-07-16 15:25:00,125.96,125.99,125.91,125.93,5389.0,125.96,125.99,125.91,125.93,5389.0
2018-07-16 15:30:00,125.96,126.02,125.87,125.93,8026.0,125.96,126.02,125.87,125.93,8026.0
2018-07-16 15:35:00,125.92,125.93,125.78,125.81,5669.0,125.92,125.93,125.78,125.81,5669.0
2018-07-16 15:40:00,125.8,125.8,125.72,125.72,10162.0,125.8,125.8,125.72,125.72,10162.0
2018-07-16 15:45:00,125.68,125.94,125.67,125.94,20481.0,125.68,125.94,125.67,125.94,20481.0
2018-07-16 15:50:00,125.93,125.99,125.78,125.8,31798.0,125.93,125.99,125.78,125.8,31798.0
2018-07-16 15:55:00,125.8,125.98,125.8,125.9,37515.0,125.8,125.98,125.8,125.9,37515.0
2018-07-17 09:30:00,124.6,125.25,124.51,125.08,33388.0,124.6,125.25,124.51,125.08,33388.0
2018-07-17 09:35:00,125.08,125.36,124.85,124.93,16132.0,125.08,125.36,124.85,124.93,16132.0
2018-07-17 09:40:00,125.01,125.56,125.01,125.56,32546.0,125.01,125.56,125.01,125.56,32546.0
2018-07-17 09:45:00,125.72,126.13,125.69,126.13,4700.0,125.72,126.13,125.69,126.13,4700.0
2018-07-17 09:50:00,126.08,126.6,126.04,126.35,12480.0,126.08,126.6,126.04,126.35,12480.0
2018-07-17 09:55:00,126.35,126.35,126.12,126.24,3119.0,126.35,126.35,126.12,126.24,3119.0
2018-07-17 10:00:00,126.4,126.65,126.03,126.42,7500.0,126.4,126.65,126.03,126.42,7500.0
2018-07-17 10:05:00,126.3,126.54,126.17,126.47,8673.0,126.3,126.54,126.17,126.47,8673.0
2018-07-17 10:10:00,126.45,126.53,126.18,126.24,3130.0,126.45,126.53,126.18,126.24,3130.0
2018-07-17 10:15:00,126.27,126.28,126.05,126.14,2400.0,126.27,126.28,126.05,126.14,2400.0
2018-07-17 10:20:00,126.14,126.29,126.14,126.29,500.0,126.14,126.29,126.14,126.29,500.0
2018-07-17 10:25:00,126.15,126.29,126.15,126.2,1500.0,126.15,126.29,126.15,126.2,1500.0
2018-07-17 10:30:00,126.23,126.29,126.14,126.29,3700.0,126.23,126.29,126.14,126.29,3700.0
2018-07-17 10:35:00,126.34,126.35,125.97,126.1,7862.0,126.34,126.35,125.97,126.1,7862.0
2018-07-17 10:40:00,126.0,126.05,125.87,126.05,1998.0,126.0,126.05,125.87,126.05,1998.0
2018-07-17 10:45:00,126.09,126.18,125.92,126.0,6539.0,126.09,126.18,125.92,126.0,6539.0
2018-07-17 10:50:00,126.04,126.12,125.85,126.12,3123.0,126.04,126.12,125.85,126.12,3123.0
2018-07-17 10:55:00,126.09,126.26,126.04,126.21,2498.0,126.09,126.26,126.04,126.21,2498.0
2018-07-17 11:00:00,126.18,126.51,126.17,126.51,2500.0,126.18,126.51,126.17,126.51,2500.0
2018-07-17 11:05:00,126.46,126.82,126.38,126.8,5057.0,126.46,126.82,126.38,126.8,5057.0
2018-07-17 11:10:00,126.81,126.81,126.58,126.58,800.0,126.81,126.81,126.58,126.58,800.0
2018-07-17 11:15:00,126.59,126.67,126.44,126.53,3600.0,126.59,126.67,126.44,126.53,3600.0
2018-07-17 11:20:00,126.67,126.81,126.64,126.69,2200.0,126.67,126.81,126.64,126.69,2200.0
2018-07-17 11:25:00,126.67,126.78,126.56,126.72,2395.0,126.67,126.78,126.56,126.72,2395.0
2018-07-17 11:30:00,126.83,126.86,126.7,126.78,1750.0,126.83,126.86,126.7,126.78,1750.0
2018-07-17 11:35:00,126.72,126.8,126.68,126.78,6300.0,126.72,126.8,126.68,126.78,6300.0
2018-07-17 11:40:00,126.7,127.19,126.64,127.1,6541.0,126.7,127.19,126.64,127.1,6541.0
2018-07-17 11:45:00,127.02,127.28,126.92,127.28,4300.0,127.02,127.28,126.92,127.28,4300.0
2018-07-17 11:50:00,127.21,127.36,127.0,127.36,3892.0,127.21,127.36,127.0,127.36,3892.0
2018-07-17 11:55:00,127.33,127.61,127.23,127.54,17346.0,127.33,127.61,127.23,127.54,17346.0
2018-07-17 12:00:00,127.53,127.57,127.36,127.37,12190.0,127.53,127.57,127.36,127.37,12190.0
2018-07-17 12:05:00,127.41,127.45,127.33,127.39,4015.0,127.41,127.45,127.33,127.39,4015.0
2018-07-17 12:10:00,127.35,127.58,127.35,127.57,7829.0,127.35,127.58,127.35,127.57,7829.0
2018-07-17 12:15:00,127.59,127.74,127.52,127.71,5302.0,127.59,127.74,127.52,127.71,5302.0
2018-07-17 12:20:00,127.71,127.71,127.62,127.68,6100.0,127.71,127.71,127.62,127.68,6100.0
2018-07-17 12:25:00,127.71,127.92,127.66,127.84,20324.0,127.71,127.92,127.66,127.84,20324.0
2018-07-17 12:30:00,127.86,127.87,127.66,127.8,7743.0,127.86,127.87,127.66,127.8,7743.0
2018-07-17 12:35:00,127.81,127.9,127.69,127.7,5436.0,127.81,127.9,127.69,127.7,5436.0
2018-07-17 12:40:00,127.69,127.88,127.69,127.84,9477.0,127.69,127.88,127.69,127.84,9477.0
2018-07-17 12:45:00,127.75,127.87,127.75,127.82,5785.0,127.75,127.87,127.75,127.82,5785.0
2018-07-17 12:50:00,127.82,127.82,127.7,127.75,1629.0,127.82,127.82,127.7,127.75,1629.0
2018-07-17 12:55:00,127.79,127.79,127.55,127.58,10900.0,127.79,127.79,127.55,127.58,10900.0
2018-07-17 13:00:00,127.58,127.58,127.49,127.49,5000.0,127.58,127.58,127.49,127.49,5000.0
2018-07-17 13:05:00,127.53,127.55,127.34,127.55,14331.0,127.53,127.55,127.34,127.55,14331.0
2018-07-17 13:10:00,127.53,127.71,127.49,127.67,17672.0,127.53,127.71,127.49,127.67,17672.0
2018-07-17 13:15:00,127.61,127.61,127.46,127.52,4950.0,127.61,127.61,127.46,127.52,4950.0
2018-07-17 13:20:00,127.44,127.5,127.32,127.32,8587.0,127.44,127.5,127.32,127.32,8587.0
2018-07-17 13:25:00,127.32,127.51,127.32,127.43,15357.0,127.32,127.51,127.32,127.43,15357.0
2018-07-17 13:30:00,127.44,127.62,127.35,127.53,25318.0,127.44,127.62,127.35,127.53,25318.0
2018-07-17 13:35:00,127.48,127.51,127.43,127.5,1500.0,127.48,127.51,127.43,127.5,1500.0
2018-07-17 13:40:00,127.5,127.57,127.47,127.47,13944.0,127.5,127.57,127.47,127.47,13944.0
2018-07-17 13:45:00,127.55,127.55,127.4,127.4,16510.0,127.55,127.55,127.4,127.4,16510.0
2018-07-17 13:50:00,127.42,127.42,127.18,127.18,3965.0,127.42,127.42,127.18,127.18,3965.0
2018-07-17 13:55:00,127.15,127.19,127.1,127.12,4500.0,127.15,127.19,127.1,127.12,4500.0
2018-07-17 14:00:00,127.12,127.15,127.0,127.0,3913.0,127.12,127.15,127.0,127.0,3913.0
2018-07-17 14:05:00,127.07,127.27,127.07,127.14,20390.0,127.07,127.27,127.07,127.14,20390.0
2018-07-17 14:10:00,127.14,127.14,126.94,126.95,50219.0,127.14,127.14,126.94,126.95,50219.0
2018-07-17 14:15:00,126.97,126.99,126.79,126.81,19834.0,126.97,126.99,126.79,126.81,19834.0
2018-07-17 14:20:00,126.81,127.02,126.74,126.91,27271.0,126.81,127.02,126.74,126.91,27271.0
2018-07-17 14:25:00,126.9,126.94,126.86,126.94,4900.0,126.9,126.94,126.86,126.94,4900.0
2018-07-17 14:30:00,126.92,127.05,126.92,126.94,7802.0,126.92,127.05,126.92,126.94,7802.0
2018-07-17 14:35:00,126.95,126.99,126.83,126.9,32313.0,126.95,126.99,126.83,126.9,32313.0
2018-07-17 14:40:00,126.88,126.93,126.74,126.82,11649.0,126.88,126.93,126.74,126.82,11649.0
2018-07-17 14:45:00,126.8,126.91,126.79,126.79,2800.0,126.8,126.91,126.79,126.79,2800.0
2018-07-17 14:50:00,126.77,126.79,126.68,126.69,11900.0,126.77,126.79,126.68,126.69,11900.0
2018-07-17 14:55:00,126.7,126.75,126.54,126.59,18788.0,126.7,126.75,126.54,126.59,18788.0
2018-07-17 15:00:00,126.56,126.63,126.51,126.54,13982.0,126.56,126.63,126.51,126.54,13982.0
2018-07-17 15:05:00,126.55,126.6,126.49,126.59,22607.0,126.55,126.6,126.49,126.59,22607.0
2018-07-17 15:10:00,126.59,126.81,126.59,126.8,19022.0,126.59,126.81,126.59,126.8,19022.0
2018-07-17 15:15:00,126.8,126.86,126.72,126.78,4900.0,126.8,126.86,126.72,126.78,4900.0
2018-07-17 15:20:00,126.81,126.87,126.78,126.83,13073.0,126.81,126.87,126.78,126.83,13073.0
2018-07-17 15:25:00,126.81,127.05,126.78,126.98,46377.0,126.81,127.05,126.78,126.98,46377.0
2018-07-17 15:30:00,126.98,127.12,126.98,127.05,5134.0,126.98,127.12,126.98,127.05,5134.0
2018-07-17 15:35:00,127.04,127.17,126.97,127.15,22400.0,127.04,127.17,126.97,127.15,22400.0
2018-07-17 15:40:00,127.15,127.25,127.08,127.24,22883.0,127.15,127.25,127.08,127.24,22883.0
2018-07-17 15:45:00,127.21,127.32,126.98,126.99,37384.0,127.21,127.32,126.98,126.99,37384.0
2018-07-17 15:50:00,126.99,126.99,126.65,126.65,53865.0,126.99,126.99,126.65,126.65,53865.0
2018-07-17 15:55:00,126.65,126.73,126.6,126.73,57078.0,126.65,126.73,126.6,126.73,57078.0
2018-07-18 09:30:00,126.55,127.11,126.31,126.92,17133.0,126.55,127.11,126.31,126.92,17133.0
2018-07-18 09:35:00,126.91,127.06,126.23,126.25,6050.0,126.91,127.06,126.23,126.25,6050.0
2018-07-18 09:40:00,126.18,126.34,126.0,126.34,19468.0,126.18,126.34,126.0,126.34,19468.0
2018-07-18 09:45:00,126.34,126.53,126.25,126.37,4838.0,126.34,126.53,126.25,126.37,4838.0
2018-07-18 09:50:00,126.32,126.65,126.07,126.64,9100.0,126.32,126.65,126.07,126.64,9100.0
2018-07-18 09:55:00,126.57,126.65,126.44,126.6,4934.0,126.57,126.65,126.44,126.6,4934.0
2018-07-18 10:00:00,126.64,126.78,126.57,126.73,12483.0,126.64,126.78,126.57,126.73,12483.0
2018-07-18 10:05:00,126.77,126.85,126.64,126.78,9174.0,126.77,126.85,126.64,126.78,9174.0
2018-07-18 10:10:00,126.72,126.8,126.6,126.6,3242.0,126.72,126.8,126.6,126.6,3242.0
2018-07-18 10:15:00,126.55,126.59,126.2,126.35,8100.0,126.55,126.59,126.2,126.35,8100.0
2018-07-18 10:20:00,126.38,126.41,126.29,126.36,2600.0,126.38,126.41,126.29,126.36,2600.0
2018-07-18 10:25:00,126.34,126.55,126.13,126.13,23646.0,126.34,126.55,126.13,126.13,23646.0
2018-07-18 10:30:00,126.04,126.28,126.0,126.18,3500.0,126.04,126.28,126.0,126.18,3500.0
2018-07-18 10:35:00,126.06,126.33,126.0,126.33,4907.0,126.06,126.33,126.0,126.33,4907.0
2018-07-18 10:40:00,126.47,126.55,126.38,126.45,2000.0,126.47,126.55,126.38,126.45,2000.0
2018-07-18 10:45:00,126.36,126.55,126.34,126.34,3829.0,126.36,126.55,126.34,126.34,3829.0
2018-07-18 10:50:00,126.38,126.45,126.29,126.33,3800.0,126.38,126.45,126.29,126.33,3800.0
2018-07-18 10:55:00,126.33,126.5,126.33,126.5,2900.0,126.33,126.5,126.33,126.5,2900.0
2018-07-18 11:00:00,126.52,126.56,126.31,126.32,2800.0,126.52,126.56,126.31,126.32,2800.0
2018-07-18 11:05:00,126.32,126.41,126.31,126.41,1500.0,126.32,126.41,126.31,126.41,1500.0
2018-07-18 11:10:00,126.42,126.55,126.41,126.49,5395.0,126.42,126.55,126.41,126.49,5395.0
2018-07-18 11:15:00,126.44,126.67,126.44,126.52,7489.0,126.44,126.67,126.44,126.52,7489.0
2018-07-18 11:20:00,126.62,126.75,126.58,126.61,5900.0,126.62,126.75,126.58,126.61,5900.0
2018-07-18 11:25:00,126.59,126.59,126.41,126.56,20945.0,126.59,126.59,126.41,126.56,20945.0
2018-07-18 11:30:00,126.58,126.71,126.56,126.66,4300.0,126.58,126.71,126.56,126.66,4300.0
2018-07-18 11:35:00,126.65,126.65,126.53,126.53,2000.0,126.65,126.65,126.53,126.53,2000.0
2018-07-18 11:40:00,126.53,126.53,126.23,126.28,10878.0,126.53,126.53,126.23,126.28,10878.0
2018-07-18 11:45:00,126.26,126.34,126.26,126.3,3200.0,126.26,126.34,126.26,126.3,3200.0
2018-07-18 11:50:00,126.27,126.29,126.15,126.29,3200.0,126.27,126.29,126.15,126.29,3200.0
2018-07-18 11:55:00,126.26,126.27,126.15,126.2,2500.0,126.26,126.27,126.15,126.2,2500.0
2018-07-18 12:00:00,126.12,126.19,126.11,126.12,4297.0,126.12,126.19,126.11,126.12,4297.0
2018-07-18 12:05:00,126.19,126.37,126.17,126.31,4489.0,126.19,126.37,126.17,126.31,4489.0
2018-07-18 12:10:00,126.31,126.31,126.0,126.0,4417.0,126.31,126.31,126.0,126.0,4417.0
2018-07-18 12:15:00,126.01,126.1,126.0,126.03,13720.0,126.01,126.1,126.0,126.03,13720.0
2018-07-18 12:20:00,126.03,126.11,126.0,126.09,10260.0,126.03,126.11,126.0,126.09,10260.0
2018-07-18 12:25:00,126.07,126.12,126.02,126.11,3800.0,126.07,126.12,126.02,126.11,3800.0
2018-07-18 12:30:00,126.13,126.13,125.95,125.98,5905.0,126.13,126.13,125.95,125.98,5905.0
2018-07-18 12:35:00,125.96,125.98,125.85,125.95,4916.0,125.96,125.98,125.85,125.95,4916.0
2018-07-18 12:40:00,125.98,126.1,125.95,126.1,1100.0,125.98,126.1,125.95,126.1,1100.0
2018-07-18 12:45:00,126.1,126.26,126.09,126.21,5200.0,126.1,126.26,126.09,126.21,5200.0
2018-07-18 12:50:00,126.27,126.33,126.22,126.33,2500.0,126.27,126.33,126.22,126.33,2500.0
2018-07-18 12:55:00,126.32,126.32,126.23,126.29,1100.0,126.32,126.32,126.23,126.29,1100.0
2018-07-18 13:00:00,126.26,126.34,126.2,126.34,1120.0,126.26,126.34,126.2,126.34,1120.0
2018-07-18 13:05:00,126.35,126.37,126.32,126.33,1000.0,126.35,126.37,126.32,126.33,1000.0
2018-07-18 13:10:00,126.35,126.38,126.29,126.31,1005.0,126.35,126.38,126.29,126.31,1005.0
2018-07-18 13:15:00,126.31,126.45,126.25,126.42,2100.0,126.31,126.45,126.25,126.42,2100.0
2018-07-18 13:20:00,126.42,126.53,126.39,126.53,1700.0,126.42,126.53,126.39,126.53,1700.0
2018-07-18 13:25:00,126.54,126.56,126.47,126.49,2435.0,126.54,126.56,126.47,126.49,2435.0
2018-07-18 13:30:00,126.52,126.52,126.35,126.35,4904.0,126.52,126.52,126.35,126.35,4904.0
2018-07-18 13:35:00,126.39,126.41,126.34,126.34,4264.0,126.39,126.41,126.34,126.34,4264.0
2018-07-18 13:40:00,126.35,126.35,126.17,126.17,2402.0,126.35,126.35,126.17,126.17,2402.0
2018-07-18 13:45:00,126.2,126.22,126.18,126.2,2408.0,126.2,126.22,126.18,126.2,2408.0
2018-07-18 13:50:00,126.17,126.18,126.09,126.14,1700.0,126.17,126.18,126.09,126.14,1700.0
2018-07-18 13:55:00,126.15,126.31,126.13,126.2,7372.0,126.15,126.31,126.13,126.2,7372.0
2018-07-18 14:00:00,126.2,126.39,126.2,126.38,4300.0,126.2,126.39,126.2,126.38,4300.0
2018-07-18 14:05:00,126.38,126.39,126.3,126.39,7549.0,126.38,126.39,126.3,126.39,7549.0
2018-07-18 14:10:00,126.35,126.35,126.26,126.26,6454.0,126.35,126.35,126.26,126.26,6454.0
2018-07-18 14:15:00,126.29,126.29,126.2,126.2,1400.0,126.29,126.29,126.2,126.2,1400.0
2018-07-18 14:20:00,126.2,126.28,126.18,126.28,3100.0,126.2,126.28,126.18,126.28,3100.0
2018-07-18 14:25:00,126.23,126.27,126.18,126.2,18348.0,126.23,126.27,126.18,126.2,18348.0
2018-07-18 14:30:00,126.18,126.19,126.11,126.14,2100.0,126.18,126.19,126.11,126.14,2100.0
2018-07-18 14:35:00,126.11,126.14,126.07,126.09,3750.0,126.11,126.14,126.07,126.09,3750.0
2018-07-18 14:40:00,126.08,126.18,126.04,126.15,2768.0,126.08,126.18,126.04,126.15,2768.0
2018-07-18 14:45:00,126.12,127.11,126.12,126.85,218895.0,126.12,127.11,126.12,126.85,218895.0
2018-07-18 14:50:00,126.83,127.24,126.8,127.2,103217.0,126.83,127.24,126.8,127.2,103217.0
2018-07-18 14:55:00,127.19,127.2,126.85,127.11,55516.0,127.19,127.2,126.85,127.11,55516.0
2018-07-18 15:00:00,127.16,127.22,127.03,127.12,27149.0,127.16,127.22,127.03,127.12,27149.0
2018-07-18 15:05:00,127.14,127.2,127.03,127.18,18290.0,127.14,127.2,127.03,127.18,18290.0
2018-07-18 15:10:00,127.2,127.21,127.01,127.05,22591.0,127.2,127.21,127.01,127.05,22591.0
2018-07-18 15:15:00,127.05,127.28,127.04,127.27,19165.0,127.05,127.28,127.04,127.27,19165.0
2018-07-18 15:20:00,127.28,127.36,127.28,127.31,19816.0,127.28,127.36,127.28,127.31,19816.0
2018-07-18 15:25:00,127.33,127.33,127.13,127.19,17939.0,127.33,127.33,127.13,127.19,17939.0
2018-07-18 15:30:00,127.19,127.62,127.19,127.39,43824.0,127.19,127.62,127.19,127.39,43824.0
2018-07-18 15:35:00,127.39,127.45,127.19,127.22,17815.0,127.39,127.45,127.19,127.22,17815.0
2018-07-18 15:40:00,127.25,127.35,127.09,127.11,39177.0,127.25,127.35,127.09,127.11,39177.0
2018-07-18 15:45:00,127.09,127.13,126.94,127.01,56478.0,127.09,127.13,126.94,127.01,56478.0
2018-07-18 15:50:00,126.98,127.14,126.87,126.87,73900.0,126.98,127.14,126.87,126.87,73900.0
2018-07-18 15:55:00,126.88,126.9,126.7,126.81,110945.0,126.88,126.9,126.7,126.81,110945.0
2018-07-19 09:30:00,127.54,127.8,127.17,127.39,31970.0,127.54,127.8,127.17,127.39,31970.0
2018-07-19 09:35:00,127.3,127.74,127.04,127.58,21183.0,127.3,127.74,127.04,127.58,21183.0
2018-07-19 09:40:00,127.58,127.81,127.45,127.5,6958.0,127.58,127.81,127.45,127.5,6958.0
2018-07-19 09:45:00,127.41,127.73,127.1,127.1,15750.0,127.41,127.73,127.1,127.1,15750.0
2018-07-19 09:50:00,127.11,127.15,126.61,126.87,13370.0,127.11,127.15,126.61,126.87,13370.0
2018-07-19 09:55:00,126.89,127.07,126.73,126.84,8345.0,126.89,127.07,126.73,126.84,8345.0
2018-07-19 10:00:00,126.83,127.06,126.81,126.89,11447.0,126.83,127.06,126.81,126.89,11447.0
2018-07-19 10:05:00,126.85,127.05,126.79,126.79,16689.0,126.85,127.05,126.79,126.79,16689.0
2018-07-19 10:10:00,126.82,127.3,126.79,127.23,32202.0,126.82,127.3,126.79,127.23,32202.0
2018-07-19 10:15:00,127.25,127.64,126.9,127.64,13821.0,127.25,127.64,126.9,127.64,13821.0
2018-07-19 10:20:00,127.69,127.99,127.59,127.97,28591.0,127.69,127.99,127.59,127.97,28591.0
2018-07-19 10:25:00,127.95,128.24,127.81,127.99,34117.0,127.95,128.24,127.81,127.99,34117.0
2018-07-19 10:30:00,128.08,128.08,127.63,127.88,9020.0,128.08,128.08,127.63,127.88,9020.0
2018-07-19 10:35:00,127.89,128.1,127.62,127.83,13806.0,127.89,128.1,127.62,127.83,13806.0
2018-07-19 10:40:00,127.85,128.07,127.69,127.83,17332.0,127.85,128.07,127.69,127.83,17332.0
2018-07-19 10:45:00,127.82,127.93,127.7,127.72,11653.0,127.82,127.93,127.7,127.72,11653.0
2018-07-19 10:50:00,127.72,127.98,127.6,127.98,6700.0,127.72,127.98,127.6,127.98,6700.0
2018-07-19 10:55:00,127.93,128.07,127.89,127.9,7828.0,127.93,128.07,127.89,127.9,7828.0
2018-07-19 11:00:00,127.93,127.94,127.7,127.7,13047.0,127.93,127.94,127.7,127.7,13047.0
2018-07-19 11:05:00,127.63,127.74,127.56,127.56,12030.0,127.63,127.74,127.56,127.56,12030.0
2018-07-19 11:10:00,127.54,127.56,127.36,127.37,8629.0,127.54,127.56,127.36,127.37,8629.0
2018-07-19 11:15:00,127.35,127.59,127.35,127.57,10360.0,127.35,127.59,127.35,127.57,10360.0
2018-07-19 11:20:00,127.57,127.63,127.29,127.5,12494.0,127.57,127.63,127.29,127.5,12494.0
2018-07-19 11:25:00,127.46,127.6,127.42,127.52,13000.0,127.46,127.6,127.42,127.52,13000.0
2018-07-19 11:30:00,127.55,127.56,127.37,127.45,1700.0,127.55,127.56,127.37,127.45,1700.0
2018-07-19 11:35:00,127.46,127.59,127.45,127.46,2592.0,127.46,127.59,127.45,127.46,2592.0
2018-07-19 11:40:00,127.51,127.72,127.44,127.63,30646.0,127.51,127.72,127.44,127.63,30646.0
2018-07-19 11:45:00,127.62,127.65,127.51,127.58,14427.0,127.62,127.65,127.51,127.58,14427.0
2018-07-19 11:50:00,127.53,127.74,127.53,127.7,16076.0,127.53,127.74,127.53,127.7,16076.0
2018-07-19 11:55:00,127.7,127.73,127.41,127.41,7150.0,127.7,127.73,127.41,127.41,7150.0
2018-07-19 12:00:00,127.37,127.42,127.17,127.3,5800.0,127.37,127.42,127.17,127.3,5800.0
2018-07-19 12:05:00,127.3,127.35,127.07,127.13,10709.0,127.3,127.35,127.07,127.13,10709.0
2018-07-19 12:10:00,127.13,127.26,127.11,127.16,12698.0,127.13,127.26,127.11,127.16,12698.0
2018-07-19 12:15:00,127.19,127.22,127.11,127.2,7093.0,127.19,127.22,127.11,127.2,7093.0
2018-07-19 12:20:00,127.21,127.35,127.19,127.27,4803.0,127.21,127.35,127.19,127.27,4803.0
2018-07-19 12:25:00,127.31,127.31,127.25,127.3,1500.0,127.31,127.31,127.25,127.3,1500.0
2018-07-19 12:30:00,127.27,127.42,127.27,127.32,4844.0,127.27,127.42,127.27,127.32,4844.0
2018-07-19 12:35:00,127.37,127.39,127.29,127.35,1700.0,127.37,127.39,127.29,127.35,1700.0
2018-07-19 12:40:00,127.36,127.36,127.15,127.15,5109.0,127.36,127.36,127.15,127.15,5109.0
2018-07-19 12:45:00,127.13,127.17,126.89,127.05,28720.0,127.13,127.17,126.89,127.05,28720.0
2018-07-19 12:50:00,127.08,127.22,127.06,127.19,7520.0,127.08,127.22,127.06,127.19,7520.0
2018-07-19 12:55:00,127.15,127.23,127.05,127.21,11750.0,127.15,127.23,127.05,127.21,11750.0
2018-07-19 13:00:00,127.22,127.42,127.15,127.19,26829.0,127.22,127.42,127.15,127.19,26829.0
2018-07-19 13:05:00,127.2,127.44,127.2,127.29,6796.0,127.2,127.44,127.2,127.29,6796.0
2018-07-19 13:10:00,127.25,127.37,127.22,127.25,2315.0,127.25,127.37,127.22,127.25,2315.0
2018-07-19 13:15:00,127.2,127.57,127.2,127.38,19666.0,127.2,127.57,127.2,127.38,19666.0
2018-07-19 13:20:00,127.38,127.45,127.33,127.36,25238.0,127.38,127.45,127.33,127.36,25238.0
2018-07-19 13:25:00,127.43,127.54,127.41,127.46,3250.0,127.43,127.54,127.41,127.46,3250.0
2018-07-19 13:30:00,127.45,127.7,127.45,127.7,10169.0,127.45,127.7,127.45,127.7,10169.0
2018-07-19 13:35:00,127.69,127.75,127.6,127.65,8740.0,127.69,127.75,127.6,127.65,8740.0
2018-07-19 13:40:00,127.65,127.69,127.58,127.58,3306.0,127.65,127.69,127.58,127.58,3306.0
2018-07-19 13:45:00,127.59,127.66,127.58,127.65,1968.0,127.59,127.66,127.58,127.65,1968.0
2018-07-19 13:50:00,127.63,127.63,127.55,127.57,9816.0,127.63,127.63,127.55,127.57,9816.0
2018-07-19 13:55:00,127.58,127.65,127.55,127.62,3598.0,127.58,127.65,127.55,127.62,3598.0
2018-07-19 14:00:00,127.65,127.69,127.63,127.66,6094.0,127.65,127.69,127.63,127.66,6094.0
2018-07-19 14:05:00,127.65,127.65,127.55,127.59,4059.0,127.65,127.65,127.55,127.59,4059.0
2018-07-19 14:10:00,127.56,127.59,127.49,127.57,2800.0,127.56,127.59,127.49,127.57,2800.0
2018-07-19 14:15:00,127.53,128.1,127.5,127.94,15465.0,127.53,128.1,127.5,127.94,15465.0
2018-07-19 14:20:00,127.9,127.9,127.64,127.66,18551.0,127.9,127.9,127.64,127.66,18551.0
2018-07-19 14:25:00,127.68,127.79,127.64,127.79,14065.0,127.68,127.79,127.64,127.79,14065.0
2018-07-19 14:30:00,127.76,127.76,127.62,127.65,6950.0,127.76,127.76,127.62,127.65,6950.0
2018-07-19 14:35:00,127.62,127.63,127.47,127.53,4750.0,127.62,127.63,127.47,127.53,4750.0
2018-07-19 14:40:00,127.53,127.67,127.52,127.53,5450.0,127.53,127.67,127.52,127.53,5450.0
2018-07-19 14:45:00,127.5,127.64,127.38,127.64,7303.0,127.5,127.64,127.38,127.64,7303.0
2018-07-19 14:50:00,127.64,127.77,127.45,127.64,24718.0,127.64,127.77,127.45,127.64,24718.0
2018-07-19 14:55:00,127.64,127.91,127.64,127.77,14264.0,127.64,127.91,127.64,127.77,14264.0
2018-07-19 15:00:00,127.77,127.81,127.68,127.78,10630.0,127.77,127.81,127.68,127.78,10630.0
2018-07-19 15:05:00,127.75,127.84,127.67,127.7,11735.0,127.75,127.84,127.67,127.7,11735.0
2018-07-19 15:10:00,127.7,127.7,127.6,127.67,2907.0,127.7,127.7,127.6,127.67,2907.0
2018-07-19 15:15:00,127.61,127.61,127.32,127.32,17266.0,127.61,127.61,127.32,127.32,17266.0
2018-07-19 15:20:00,127.3,127.39,127.28,127.32,8900.0,127.3,127.39,127.28,127.32,8900.0
2018-07-19 15:25:00,127.34,127.34,127.25,127.29,7980.0,127.34,127.34,127.25,127.29,7980.0
2018-07-19 15:30:00,127.27,127.51,127.21,127.46,29332.0,127.27,127.51,127.21,127.46,29332.0
2018-07-19 15:35:00,127.41,127.49,127.27,127.48,22347.0,127.41,127.49,127.27,127.48,22347.0
2018-07-19 15:40:00,127.44,127.56,127.43,127.5,21615.0,127.44,127.56,127.43,127.5,21615.0
2018-07-19 15:45:00,127.51,127.55,127.42,127.51,20862.0,127.51,127.55,127.42,127.51,20862.0
2018-07-19 15:50:00,127.5,127.51,127.32,127.41,24168.0,127.5,127.51,127.32,127.41,24168.0
2018-07-19 15:55:00,127.42,127.46,127.29,127.42,88740.0,127.42,127.46,127.29,127.42,88740.0
2018-07-20 09:30:00,127.01,128.02,127.01,127.46,39827.0,127.01,128.02,127.01,127.46,39827.0
2018-07-20 09:35:00,127.29,127.34,126.75,127.0,11384.0,127.29,127.34,126.75,127.0,11384.0
2018-07-20 09:40:00,127.02,127.44,126.75,126.96,7656.0,127.02,127.44,126.75,126.96,7656.0
2018-07-20 09:45:00,126.87,127.16,126.73,127.16,6086.0,126.87,127.16,126.73,127.16,6086.0
2018-07-20 09:50:00,127.05,127.37,126.78,127.05,7846.0,127.05,127.37,126.78,127.05,7846.0
2018-07-20 09:55:00,126.94,126.94,126.73,126.75,5147.0,126.94,126.94,126.73,126.75,5147.0
2018-07-20 10:00:00,126.78,126.95,126.22,126.41,20512.0,126.78,126.95,126.22,126.41,20512.0
2018-07-20 10:05:00,126.57,126.82,126.57,126.68,9023.0,126.57,126.82,126.57,126.68,9023.0
2018-07-20 10:10:00,126.6,126.92,126.58,126.86,2911.0,126.6,126.92,126.58,126.86,2911.0
2018-07-20 10:15:00,126.86,127.04,126.78,126.91,4900.0,126.86,127.04,126.78,126.91,4900.0
2018-07-20 10:20:00,126.83,127.2,126.67,127.1,10036.0,126.83,127.2,126.67,127.1,10036.0
2018-07-20 10:25:00,127.21,127.45,127.09,127.24,11199.0,127.21,127.45,127.09,127.24,11199.0
2018-07-20 10:30:00,127.3,127.99,127.3,127.78,15030.0,127.3,127.99,127.3,127.78,15030.0
2018-07-20 10:35:00,127.74,127.96,127.66,127.82,4472.0,127.74,127.96,127.66,127.82,4472.0
2018-07-20 10:40:00,127.88,127.89,127.7,127.84,7428.0,127.88,127.89,127.7,127.84,7428.0
2018-07-20 10:45:00,127.86,128.07,127.85,127.93,3450.0,127.86,128.07,127.85,127.93,3450.0
2018-07-20 10:50:00,127.93,127.94,127.76,127.82,10050.0,127.93,127.94,127.76,127.82,10050.0
2018-07-20 10:55:00,127.94,127.94,127.56,127.58,3528.0,127.94,127.94,127.56,127.58,3528.0
2018-07-20 11:00:00,127.52,127.58,127.29,127.36,7480.0,127.52,127.58,127.29,127.36,7480.0
2018-07-20 11:05:00,127.27,127.42,127.19,127.36,9709.0,127.27,127.42,127.19,127.36,9709.0
2018-07-20 11:10:00,127.43,127.56,127.38,127.47,2700.0,127.43,127.56,127.38,127.47,2700.0
2018-07-20 11:15:00,127.58,127.6,127.48,127.5,5225.0,127.58,127.6,127.48,127.5,5225.0
2018-07-20 11:20:00,127.51,127.82,127.44,127.82,8160.0,127.51,127.82,127.44,127.82,8160.0
2018-07-20 11:25:00,127.72,127.75,127.61,127.75,7300.0,127.72,127.75,127.61,127.75,7300.0
2018-07-20 11:30:00,127.71,128.18,127.59,128.0,33038.0,127.71,128.18,127.59,128.0,33038.0
2018-07-20 11:35:00,127.87,127.87,127.72,127.72,7300.0,127.87,127.87,127.72,127.72,7300.0
2018-07-20 11:40:00,127.69,127.97,127.65,127.74,16243.0,127.69,127.97,127.65,127.74,16243.0
2018-07-20 11:45:00,127.7,127.7,127.32,127.32,7900.0,127.7,127.7,127.32,127.32,7900.0
2018-07-20 11:50:00,127.32,127.4,127.22,127.35,7000.0,127.32,127.4,127.22,127.35,7000.0
2018-07-20 11:55:00,127.3,127.3,127.05,127.06,7200.0,127.3,127.3,127.05,127.06,7200.0
2018-07-20 12:00:00,127.06,127.06,126.8,126.95,19444.0,127.06,127.06,126.8,126.95,19444.0
2018-07-20 12:05:00,126.9,126.98,126.67,126.68,5100.0,126.9,126.98,126.67,126.68,5100.0
2018-07-20 12:10:00,126.68,126.81,126.56,126.61,7442.0,126.68,126.81,126.56,126.61,7442.0
2018-07-20 12:15:00,126.62,126.85,126.57,126.82,26944.0,126.62,126.85,126.57,126.82,26944.0
2018-07-20 12:20:00,126.78,126.85,126.72,126.74,10603.0,126.78,126.85,126.72,126.74,10603.0
2018-07-20 12:25:00,126.72,126.76,126.68,126.68,7142.0,126.72,126.76,126.68,126.68,7142.0
2018-07-20 12:30:00,126.68,126.69,126.62,126.62,3527.0,126.68,126.69,126.62,126.62,3527.0
2018-07-20 12:35:00,126.62,126.62,126.45,126.5,7828.0,126.62,126.62,126.45,126.5,7828.0
2018-07-20 12:40:00,126.5,126.51,126.43,126.5,3180.0,126.5,126.51,126.43,126.5,3180.0
2018-07-20 12:45:00,126.5,126.73,126.48,126.65,15438.0,126.5,126.73,126.48,126.65,15438.0
2018-07-20 12:50:00,126.63,126.81,126.58,126.74,8125.0,126.63,126.81,126.58,126.74,8125.0
2018-07-20 12:55:00,126.83,126.91,126.7,126.77,10779.0,126.83,126.91,126.7,126.77,10779.0
2018-07-20 13:00:00,126.74,126.89,126.74,126.8,3849.0,126.74,126.89,126.74,126.8,3849.0
2018-07-20 13:05:00,126.79,126.85,126.74,126.81,5169.0,126.79,126.85,126.74,126.81,5169.0
2018-07-20 13:10:00,126.92,126.92,126.73,126.73,11050.0,126.92,126.92,126.73,126.73,11050.0
2018-07-20 13:15:00,126.82,126.83,126.73,126.76,2300.0,126.82,126.83,126.73,126.76,2300.0
2018-07-20 13:20:00,126.71,126.72,126.53,126.63,5029.0,126.71,126.72,126.53,126.63,5029.0
2018-07-20 13:25:00,126.61,126.7,126.61,126.68,1300.0,126.61,126.7,126.61,126.68,1300.0
2018-07-20 13:30:00,126.66,126.78,126.64,126.78,5029.0,126.66,126.78,126.64,126.78,5029.0
2018-07-20 13:35:00,126.85,126.94,126.83,126.85,3600.0,126.85,126.94,126.83,126.85,3600.0
2018-07-20 13:40:00,126.82,126.95,126.71,126.71,5062.0,126.82,126.95,126.71,126.71,5062.0
2018-07-20 13:45:00,126.71,126.74,126.63,126.65,6838.0,126.71,126.74,126.63,126.65,6838.0
2018-07-20 13:50:00,126.65,126.71,126.62,126.67,11009.0,126.65,126.71,126.62,126.67,11009.0
2018-07-20 13:55:00,126.7,126.72,126.51,126.52,8318.0,126.7,126.72,126.51,126.52,8318.0
2018-07-20 14:00:00,126.53,126.75,126.5,126.64,8082.0,126.53,126.75,126.5,126.64,8082.0
2018-07-20 14:05:00,126.7,126.73,126.57,126.58,6569.0,126.7,126.73,126.57,126.58,6569.0
2018-07-20 14:10:00,126.61,126.61,126.49,126.49,5900.0,126.61,126.61,126.49,126.49,5900.0
2018-07-20 14:15:00,126.48,126.5,126.32,126.45,9181.0,126.48,126.5,126.32,126.45,9181.0
2018-07-20 14:20:00,126.46,126.46,126.35,126.36,3639.0,126.46,126.46,126.35,126.36,3639.0
2018-07-20 14:25:00,126.36,126.42,126.33,126.36,4122.0,126.36,126.42,126.33,126.36,4122.0
2018-07-20 14:30:00,126.43,126.47,126.15,126.18,28816.0,126.43,126.47,126.15,126.18,28816.0
2018-07-20 14:35:00,126.18,126.29,126.09,126.2,5676.0,126.18,126.29,126.09,126.2,5676.0
2018-07-20 14:40:00,126.2,126.34,126.19,126.25,3106.0,126.2,126.34,126.19,126.25,3106.0
2018-07-20 14:45:00,126.34,126.48,126.34,126.44,2259.0,126.34,126.48,126.34,126.44,2259.0
2018-07-20 14:50:00,126.44,126.57,126.44,126.57,3295.0,126.44,126.57,126.44,126.57,3295.0
2018-07-20 14:55:00,126.56,126.63,126.56,126.62,2388.0,126.56,126.63,126.56,126.62,2388.0
2018-07-20 15:00:00,126.59,126.59,126.5,126.56,3699.0,126.59,126.59,126.5,126.56,3699.0
2018-07-20 15:05:00,126.58,126.63,126.54,126.58,2280.0,126.58,126.63,126.54,126.58,2280.0
2018-07-20 15:10:00,126.61,126.66,126.49,126.6,12188.0,126.61,126.66,126.49,126.6,12188.0
2018-07-20 15:15:00,126.61,126.67,126.56,126.59,3900.0,126.61,126.67,126.56,126.59,3900.0
2018-07-20 15:20:00,126.62,126.63,126.54,126.55,7055.0,126.62,126.63,126.54,126.55,7055.0
2018-07-20 15:25:00,126.53,126.7,126.45,126.65,9300.0,126.53,126.7,126.45,126.65,9300.0
2018-07-20 15:30:00,126.68,126.77,126.65,126.76,4770.0,126.68,126.77,126.65,126.76,4770.0
2018-07-20 15:35:00,126.74,126.74,126.62,126.62,12219.0,126.74,126.74,126.62,126.62,12219.0
2018-07-20 15:40:00,126.64,126.75,126.63,126.69,16391.0,126.64,126.75,126.63,126.69,16391.0
2018-07-20 15:45:00,126.69,126.73,126.61,126.61,27639.0,126.69,126.73,126.61,126.61,27639.0
2018-07-20 15:50:00,126.57,126.64,126.47,126.48,31402.0,126.57,126.64,126.47,126.48,31402.0
2018-07-20 15:55:00,126.48,126.66,126.45,126.61,65990.0,126.48,126.66,126.45,126.61,65990.0
2018-07-23 09:30:00,126.51,127.12,126.12,127.12,16255.0,126.51,127.12,126.12,127.12,16255.0
2018-07-23 09:35:00,126.9,126.95,125.43,125.45,20532.0,126.9,126.95,125.43,125.45,20532.0
2018-07-23 09:40:00,125.48,125.91,125.25,125.89,12245.0,125.48,125.91,125.25,125.89,12245.0
2018-07-23 09:45:00,125.77,125.87,125.45,125.46,6801.0,125.77,125.87,125.45,125.46,6801.0
2018-07-23 09:50:00,125.37,125.63,125.16,125.25,16665.0,125.37,125.63,125.16,125.25,16665.0
2018-07-23 09:55:00,125.18,125.75,125.11,125.75,18576.0,125.18,125.75,125.11,125.75,18576.0
2018-07-23 10:00:00,125.97,126.16,125.87,125.98,6490.0,125.97,126.16,125.87,125.98,6490.0
2018-07-23 10:05:00,125.99,126.42,125.99,126.4,3346.0,125.99,126.42,125.99,126.4,3346.0
2018-07-23 10:10:00,126.38,126.5,126.19,126.49,9902.0,126.38,126.5,126.19,126.49,9902.0
2018-07-23 10:15:00,126.41,126.64,126.18,126.28,9645.0,126.41,126.64,126.18,126.28,9645.0
2018-07-23 10:20:00,126.18,126.42,126.0,126.07,10306.0,126.18,126.42,126.0,126.07,10306.0
2018-07-23 10:25:00,126.1,126.29,126.0,126.1,9999.0,126.1,126.29,126.0,126.1,9999.0
2018-07-23 10:30:00,125.95,126.0,125.49,125.96,41602.0,125.95,126.0,125.49,125.96,41602.0
2018-07-23 10:35:00,125.97,126.33,125.91,126.31,7883.0,125.97,126.33,125.91,126.31,7883.0
2018-07-23 10:40:00,126.27,126.4,126.25,126.35,5950.0,126.27,126.4,126.25,126.35,5950.0
2018-07-23 10:45:00,126.31,126.38,125.96,126.0,25420.0,126.31,126.38,125.96,126.0,25420.0
2018-07-23 10:50:00,126.02,126.27,126.0,126.11,7206.0,126.02,126.27,126.0,126.11,7206.0
2018-07-23 10:55:00,126.08,126.08,125.81,125.81,5200.0,126.08,126.08,125.81,125.81,5200.0
2018-07-23 11:00:00,125.83,126.06,125.8,125.8,11995.0,125.83,126.06,125.8,125.8,11995.0
2018-07-23 11:05:00,125.73,125.98,125.6,125.81,8200.0,125.73,125.98,125.6,125.81,8200.0
2018-07-23 11:10:00,125.84,126.04,125.77,125.85,11972.0,125.84,126.04,125.77,125.85,11972.0
2018-07-23 11:15:00,125.8,125.9,125.68,125.71,10068.0,125.8,125.9,125.68,125.71,10068.0
2018-07-23 11:20:00,125.74,125.9,125.64,125.88,16228.0,125.74,125.9,125.64,125.88,16228.0
2018-07-23 11:25:00,125.89,126.24,125.81,126.21,14691.0,125.89,126.24,125.81,126.21,14691.0
2018-07-23 11:30:00,126.18,126.6,126.14,126.3,12724.0,126.18,126.6,126.14,126.3,12724.0
2018-07-23 11:35:00,126.24,126.44,126.23,126.44,6033.0,126.24,126.44,126.23,126.44,6033.0
2018-07-23 11:40:00,126.46,126.53,126.39,126.5,5485.0,126.46,126.53,126.39,126.5,5485.0
2018-07-23 11:45:00,126.55,126.58,126.42,126.5,3390.0,126.55,126.58,126.42,126.5,3390.0
2018-07-23 11:50:00,126.51,126.66,126.46,126.5,10274.0,126.51,126.66,126.46,126.5,10274.0
2018-07-23 11:55:00,126.52,126.78,126.5,126.59,8291.0,126.52,126.78,126.5,126.59,8291.0
2018-07-23 12:00:00,126.57,126.68,126.47,126.47,3826.0,126.57,126.68,126.47,126.47,3826.0
2018-07-23 12:05:00,126.47,126.5,126.35,126.37,4937.0,126.47,126.5,126.35,126.37,4937.0
2018-07-23 12:10:00,126.31,126.57,126.31,126.54,3891.0,126.31,126.57,126.31,126.54,3891.0
2018-07-23 12:15:00,126.56,126.66,126.53,126.58,7350.0,126.56,126.66,126.53,126.58,7350.0
2018-07-23 12:20:00,126.58,126.71,126.58,126.71,8361.0,126.58,126.71,126.58,126.71,8361.0
2018-07-23 12:25:00,126.72,126.89,126.67,126.84,7100.0,126.72,126.89,126.67,126.84,7100.0
2018-07-23 12:30:00,126.78,126.99,126.78,126.9,7509.0,126.78,126.99,126.78,126.9,7509.0
2018-07-23 12:35:00,126.95,127.0,126.79,126.83,5770.0,126.95,127.0,126.79,126.83,5770.0
2018-07-23 12:40:00,126.82,126.82,126.66,126.77,8092.0,126.82,126.82,126.66,126.77,8092.0
2018-07-23 12:45:00,126.74,126.77,126.63,126.63,7860.0,126.74,126.77,126.63,126.63,7860.0
2018-07-23 12:50:00,126.61,126.66,126.46,126.46,9392.0,126.61,126.66,126.46,126.46,9392.0
2018-07-23 12:55:00,126.46,126.52,126.32,126.52,6643.0,126.46,126.52,126.32,126.52,6643.0
2018-07-23 13:00:00,126.52,126.61,126.44,126.47,5379.0,126.52,126.61,126.44,126.47,5379.0
2018-07-23 13:05:00,126.55,126.55,126.49,126.52,2485.0,126.55,126.55,126.49,126.52,2485.0
2018-07-23 13:10:00,126.53,126.55,126.5,126.53,7623.0,126.53,126.55,126.5,126.53,7623.0
2018-07-23 13:15:00,126.52,126.54,126.48,126.51,3813.0,126.52,126.54,126.48,126.51,3813.0
2018-07-23 13:20:00,126.48,126.51,126.43,126.44,7570.0,126.48,126.51,126.43,126.44,7570.0
2018-07-23 13:25:00,126.43,126.57,126.41,126.56,7746.0,126.43,126.57,126.41,126.56,7746.0
2018-07-23 13:30:00,126.56,126.71,126.56,126.71,6852.0,126.56,126.71,126.56,126.71,6852.0
2018-07-23 13:35:00,126.68,126.81,126.66,126.76,5636.0,126.68,126.81,126.66,126.76,5636.0
2018-07-23 13:40:00,126.76,127.04,126.73,127.0,72128.0,126.76,127.04,126.73,127.0,72128.0
2018-07-23 13:45:00,127.05,127.05,126.82,126.82,6127.0,127.05,127.05,126.82,126.82,6127.0
2018-07-23 13:50:00,126.78,126.85,126.73,126.77,5660.0,126.78,126.85,126.73,126.77,5660.0
2018-07-23 13:55:00,126.75,126.8,126.68,126.73,2483.0,126.75,126.8,126.68,126.73,2483.0
2018-07-23 14:00:00,126.71,126.87,126.68,126.74,8290.0,126.71,126.87,126.68,126.74,8290.0
2018-07-23 14:05:00,126.75,126.87,126.75,126.87,4110.0,126.75,126.87,126.75,126.87,4110.0
2018-07-23 14:10:00,126.93,126.93,126.74,126.79,4141.0,126.93,126.93,126.74,126.79,4141.0
2018-07-23 14:15:00,126.8,126.82,126.73,126.73,3000.0,126.8,126.82,126.73,126.73,3000.0
2018-07-23 14:20:00,126.71,126.71,126.62,126.66,3007.0,126.71,126.71,126.62,126.66,3007.0
2018-07-23 14:25:00,126.67,126.7,126.63,126.66,7139.0,126.67,126.7,126.63,126.66,7139.0
2018-07-23 14:30:00,126.64,126.74,126.64,126.74,3236.0,126.64,126.74,126.64,126.74,3236.0
2018-07-23 14:35:00,126.76,126.88,126.71,126.86,14326.0,126.76,126.88,126.71,126.86,14326.0
2018-07-23 14:40:00,126.82,126.91,126.79,126.89,6806.0,126.82,126.91,126.79,126.89,6806.0
2018-07-23 14:45:00,126.89,126.9,126.77,126.82,5222.0,126.89,126.9,126.77,126.82,5222.0
2018-07-23 14:50:00,126.81,126.91,126.79,126.91,6142.0,126.81,126.91,126.79,126.91,6142.0
2018-07-23 14:55:00,126.91,126.95,126.84,126.93,5100.0,126.91,126.95,126.84,126.93,5100.0
2018-07-23 15:00:00,126.93,126.96,126.89,126.89,4158.0,126.93,126.96,126.89,126.89,4158.0
2018-07-23 15:05:00,126.91,126.91,126.85,126.85,3300.0,126.91,126.91,126.85,126.85,3300.0
2018-07-23 15:10:00,126.87,126.9,126.62,126.81,11675.0,126.87,126.9,126.62,126.81,11675.0
2018-07-23 15:15:00,126.84,126.89,126.79,126.84,3937.0,126.84,126.89,126.79,126.84,3937.0
2018-07-23 15:20:00,126.84,126.86,126.81,126.81,4917.0,126.84,126.86,126.81,126.81,4917.0
2018-07-23 15:25:00,126.81,126.85,126.8,126.85,5350.0,126.81,126.85,126.8,126.85,5350.0
2018-07-23 15:30:00,126.85,126.85,126.68,126.68,8859.0,126.85,126.85,126.68,126.68,8859.0
2018-07-23 15:35:00,126.67,126.71,126.6,126.6,11442.0,126.67,126.71,126.6,126.6,11442.0
2018-07-23 15:40:00,126.61,126.79,126.58,126.79,16448.0,126.61,126.79,126.58,126.79,16448.0
2018-07-23 15:45:00,126.78,126.89,126.78,126.88,14482.0,126.78,126.89,126.78,126.88,14482.0
2018-07-23 15:50:00,126.88,126.89,126.58,126.6,39389.0,126.88,126.89,126.58,126.6,39389.0
2018-07-23 15:55:00,126.6,126.84,126.57,126.81,50414.0,126.6,126.84,126.57,126.81,50414.0
2018-07-24 09:30:00,127.84,127.84,126.86,127.25,20691.0,127.84,127.84,126.86,127.25,20691.0
2018-07-24 09:35:00,127.07,127.13,126.37,126.37,16949.0,127.07,127.13,126.37,126.37,16949.0
2018-07-24 09:40:00,126.32,126.45,125.91,126.11,19501.0,126.32,126.45,125.91,126.11,19501.0
2018-07-24 09:45:00,126.01,126.12,125.71,125.71,34882.0,126.01,126.12,125.71,125.71,34882.0
2018-07-24 09:50:00,125.7,125.87,125.37,125.37,40899.0,125.7,125.87,125.37,125.37,40899.0
2018-07-24 09:55:00,125.37,125.44,124.81,125.08,38322.0,125.37,125.44,124.81,125.08,38322.0
2018-07-24 10:00:00,125.09,125.27,124.67,124.75,18223.0,125.09,125.27,124.67,124.75,18223.0
2018-07-24 10:05:00,124.67,125.43,124.51,125.22,34379.0,124.67,125.43,124.51,125.22,34379.0
2018-07-24 10:10:00,125.21,125.73,124.85,124.9,34907.0,125.21,125.73,124.85,124.9,34907.0
2018-07-24 10:15:00,124.86,124.99,124.23,124.44,32846.0,124.86,124.99,124.23,124.44,32846.0
2018-07-24 10:20:00,124.48,124.67,124.25,124.6,80846.0,124.48,124.67,124.25,124.6,80846.0
2018-07-24 10:25:00,124.48,124.64,124.28,124.56,25818.0,124.48,124.64,124.28,124.56,25818.0
2018-07-24 10:30:00,124.53,125.21,124.43,124.98,16171.0,124.53,125.21,124.43,124.98,16171.0
2018-07-24 10:35:00,125.01,125.31,124.7,125.12,23919.0,125.01,125.31,124.7,125.12,23919.0
2018-07-24 10:40:00,125.24,125.46,125.18,125.31,15759.0,125.24,125.46,125.18,125.31,15759.0
2018-07-24 10:45:00,125.22,125.31,124.9,124.96,26951.0,125.22,125.31,124.9,124.96,26951.0
2018-07-24 10:50:00,125.03,125.49,125.02,125.09,23910.0,125.03,125.49,125.02,125.09,23910.0
2018-07-24 10:55:00,125.16,125.4,125.07,125.24,24114.0,125.16,125.4,125.07,125.24,24114.0
2018-07-24 11:00:00,125.32,125.35,124.69,124.69,15236.0,125.32,125.35,124.69,124.69,15236.0
2018-07-24 11:05:00,124.72,124.72,124.37,124.65,17203.0,124.72,124.72,124.37,124.65,17203.0
2018-07-24 11:10:00,124.7,125.05,124.69,125.05,17100.0,124.7,125.05,124.69,125.05,17100.0
2018-07-24 11:15:00,125.13,125.13,124.75,125.03,8550.0,125.13,125.13,124.75,125.03,8550.0
2018-07-24 11:20:00,125.05,125.43,124.89,125.33,15066.0,125.05,125.43,124.89,125.33,15066.0
2018-07-24 11:25:00,125.32,125.32,125.03,125.05,13825.0,125.32,125.32,125.03,125.05,13825.0
2018-07-24 11:30:00,125.04,125.04,124.74,124.83,18080.0,125.04,125.04,124.74,124.83,18080.0
2018-07-24 11:35:00,124.84,124.95,124.52,124.95,41109.0,124.84,124.95,124.52,124.95,41109.0
2018-07-24 11:40:00,124.85,124.89,124.68,124.81,15351.0,124.85,124.89,124.68,124.81,15351.0
2018-07-24 11:45:00,124.82,124.89,124.32,124.5,10500.0,124.82,124.89,124.32,124.5,10500.0
2018-07-24 11:50:00,124.5,124.58,124.25,124.39,32756.0,124.5,124.58,124.25,124.39,32756.0
2018-07-24 11:55:00,124.44,124.72,124.27,124.71,7400.0,124.44,124.72,124.27,124.71,7400.0
2018-07-24 12:00:00,124.66,124.81,124.46,124.81,10637.0,124.66,124.81,124.46,124.81,10637.0
2018-07-24 12:05:00,124.84,124.97,124.71,124.97,14494.0,124.84,124.97,124.71,124.97,14494.0
2018-07-24 12:10:00,124.87,124.93,124.51,124.68,23030.0,124.87,124.93,124.51,124.68,23030.0
2018-07-24 12:15:00,124.64,124.64,124.32,124.61,16769.0,124.64,124.64,124.32,124.61,16769.0
2018-07-24 12:20:00,124.62,124.84,124.62,124.84,6531.0,124.62,124.84,124.62,124.84,6531.0
2018-07-24 12:25:00,124.83,124.83,124.6,124.72,16882.0,124.83,124.83,124.6,124.72,16882.0
2018-07-24 12:30:00,124.71,124.74,124.71,124.72,2300.0,124.71,124.74,124.71,124.72,2300.0
2018-07-24 12:35:00,124.74,125.01,124.72,125.0,6211.0,124.74,125.01,124.72,125.0,6211.0
2018-07-24 12:40:00,125.0,125.0,124.47,124.47,8800.0,125.0,125.0,124.47,124.47,8800.0
2018-07-24 12:45:00,124.45,124.56,124.0,124.56,19029.0,124.45,124.56,124.0,124.56,19029.0
2018-07-24 12:50:00,124.44,124.45,124.23,124.4,4651.0,124.44,124.45,124.23,124.4,4651.0
2018-07-24 12:55:00,124.4,124.52,124.37,124.42,26377.0,124.4,124.52,124.37,124.42,26377.0
2018-07-24 13:00:00,124.39,124.45,123.97,124.13,13973.0,124.39,124.45,123.97,124.13,13973.0
2018-07-24 13:05:00,124.13,124.56,124.06,124.48,11962.0,124.13,124.56,124.06,124.48,11962.0
2018-07-24 13:10:00,124.45,124.63,124.42,124.63,9894.0,124.45,124.63,124.42,124.63,9894.0
2018-07-24 13:15:00,124.58,124.69,124.13,124.13,15553.0,124.58,124.69,124.13,124.13,15553.0
2018-07-24 13:20:00,124.14,124.2,123.88,124.11,33599.0,124.14,124.2,123.88,124.11,33599.0
2018-07-24 13:25:00,124.08,124.08,123.89,123.92,36604.0,124.08,124.08,123.89,123.92,36604.0
2018-07-24 13:30:00,123.95,124.06,123.61,123.69,25451.0,123.95,124.06,123.61,123.69,25451.0
2018-07-24 13:35:00,123.67,124.11,123.49,123.49,42834.0,123.67,124.11,123.49,123.49,42834.0
2018-07-24 13:40:00,123.48,124.25,123.41,124.25,26273.0,123.48,124.25,123.41,124.25,26273.0
2018-07-24 13:45:00,124.25,124.28,123.95,123.95,34312.0,124.25,124.28,123.95,123.95,34312.0
2018-07-24 13:50:00,123.97,124.41,123.88,124.37,12067.0,123.97,124.41,123.88,124.37,12067.0
2018-07-24 13:55:00,124.37,124.5,124.32,124.48,10773.0,124.37,124.5,124.32,124.48,10773.0
2018-07-24 14:00:00,124.44,124.47,124.26,124.29,13769.0,124.44,124.47,124.26,124.29,13769.0
2018-07-24 14:05:00,124.29,124.3,123.96,124.15,32181.0,124.29,124.3,123.96,124.15,32181.0
2018-07-24 14:10:00,124.15,124.34,124.11,124.34,7479.0,124.15,124.34,124.11,124.34,7479.0
2018-07-24 14:15:00,124.3,124.3,124.17,124.2,13462.0,124.3,124.3,124.17,124.2,13462.0
2018-07-24 14:20:00,124.22,124.4,124.16,124.37,13743.0,124.22,124.4,124.16,124.37,13743.0
2018-07-24 14:25:00,124.33,124.39,124.19,124.32,15200.0,124.33,124.39,124.19,124.32,15200.0
2018-07-24 14:30:00,124.32,124.65,124.2,124.64,12573.0,124.32,124.65,124.2,124.64,12573.0
2018-07-24 14:35:00,124.54,124.59,124.34,124.4,8046.0,124.54,124.59,124.34,124.4,8046.0
2018-07-24 14:40:00,124.38,124.55,124.34,124.41,6700.0,124.38,124.55,124.34,124.41,6700.0
2018-07-24 14:45:00,124.45,124.71,124.4,124.62,7335.0,124.45,124.71,124.4,124.62,7335.0
2018-07-24 14:50:00,124.56,124.6,124.43,124.51,4872.0,124.56,124.6,124.43,124.51,4872.0
2018-07-24 14:55:00,124.43,124.66,124.42,124.62,13877.0,124.43,124.66,124.42,124.62,13877.0
2018-07-24 15:00:00,124.53,124.78,124.53,124.78,10966.0,124.53,124.78,124.53,124.78,10966.0
2018-07-24 15:05:00,124.82,125.03,124.78,124.98,19436.0,124.82,125.03,124.78,124.98,19436.0
2018-07-24 15:10:00,124.98,125.06,124.98,125.02,11877.0,124.98,125.06,124.98,125.02,11877.0
2018-07-24 15:15:00,125.0,125.18,124.96,125.05,24615.0,125.0,125.18,124.96,125.05,24615.0
2018-07-24 15:20:00,125.03,125.11,124.78,124.78,29424.0,125.03,125.11,124.78,124.78,29424.0
2018-07-24 15:25:00,124.82,125.06,124.82,125.02,19970.0,124.82,125.06,124.82,125.02,19970.0
2018-07-24 15:30:00,125.0,125.31,124.98,125.27,21783.0,125.0,125.31,124.98,125.27,21783.0
2018-07-24 15:35:00,125.29,125.39,125.23,125.3,24002.0,125.29,125.39,125.23,125.3,24002.0
2018-07-24 15:40:00,125.29,125.35,125.16,125.21,31997.0,125.29,125.35,125.16,125.21,31997.0
2018-07-24 15:45:00,125.2,125.2,124.96,125.07,33039.0,125.2,125.2,124.96,125.07,33039.0
2018-07-24 15:50:00,125.08,125.24,124.96,125.24,47248.0,125.08,125.24,124.96,125.24,47248.0
2018-07-24 15:55:00,125.25,125.36,125.07,125.16,74333.0,125.25,125.36,125.07,125.16,74333.0
2018-07-25 09:30:00,125.64,126.82,124.55,126.82,23025.0,125.64,126.82,124.55,126.82,23025.0
2018-07-25 09:35:00,126.73,127.57,126.45,127.16,21626.0,126.73,127.57,126.45,127.16,21626.0
2018-07-25 09:40:00,127.11,127.46,126.95,127.24,11997.0,127.11,127.46,126.95,127.24,11997.0
2018-07-25 09:45:00,127.18,127.4,127.18,127.34,7424.0,127.18,127.4,127.18,127.34,7424.0
2018-07-25 09:50:00,127.34,127.45,127.0,127.16,13172.0,127.34,127.45,127.0,127.16,13172.0
2018-07-25 09:55:00,127.03,127.2,126.81,126.84,6843.0,127.03,127.2,126.81,126.84,6843.0
2018-07-25 10:00:00,126.94,126.99,126.48,126.77,28174.0,126.94,126.99,126.48,126.77,28174.0
2018-07-25 10:05:00,126.76,126.9,126.67,126.81,28002.0,126.76,126.9,126.67,126.81,28002.0
2018-07-25 10:10:00,126.81,126.94,126.4,126.87,29821.0,126.81,126.94,126.4,126.87,29821.0
2018-07-25 10:15:00,126.88,127.13,126.83,127.11,9916.0,126.88,127.13,126.83,127.11,9916.0
2018-07-25 10:20:00,127.07,127.41,127.06,127.36,6000.0,127.07,127.41,127.06,127.36,6000.0
2018-07-25 10:25:00,127.29,127.51,127.17,127.4,12329.0,127.29,127.51,127.17,127.4,12329.0
2018-07-25 10:30:00,127.4,127.71,127.39,127.61,13645.0,127.4,127.71,127.39,127.61,13645.0
2018-07-25 10:35:00,127.62,127.78,127.56,127.62,15815.0,127.62,127.78,127.56,127.62,15815.0
2018-07-25 10:40:00,127.7,127.74,127.31,127.55,7234.0,127.7,127.74,127.31,127.55,7234.0
2018-07-25 10:45:00,127.46,127.93,127.35,127.88,16052.0,127.46,127.93,127.35,127.88,16052.0
2018-07-25 10:50:00,127.8,128.04,127.43,127.44,35400.0,127.8,128.04,127.43,127.44,35400.0
2018-07-25 10:55:00,127.49,127.7,127.42,127.54,9769.0,127.49,127.7,127.42,127.54,9769.0
2018-07-25 11:00:00,127.54,127.7,127.48,127.64,8666.0,127.54,127.7,127.48,127.64,8666.0
2018-07-25 11:05:00,127.68,127.7,127.4,127.53,15204.0,127.68,127.7,127.4,127.53,15204.0
2018-07-25 11:10:00,127.49,127.76,127.42,127.71,18644.0,127.49,127.76,127.42,127.71,18644.0
2018-07-25 11:15:00,127.71,127.96,127.7,127.78,10363.0,127.71,127.96,127.7,127.78,10363.0
2018-07-25 11:20:00,127.82,127.83,127.63,127.63,2510.0,127.82,127.83,127.63,127.63,2510.0
2018-07-25 11:25:00,127.71,128.44,127.71,128.42,26476.0,127.71,128.44,127.71,128.42,26476.0
2018-07-25 11:30:00,128.43,128.65,128.35,128.65,31033.0,128.43,128.65,128.35,128.65,31033.0
2018-07-25 11:35:00,128.59,128.65,128.11,128.37,13658.0,128.59,128.65,128.11,128.37,13658.0
2018-07-25 11:40:00,128.35,128.7,128.34,128.59,25237.0,128.35,128.7,128.34,128.59,25237.0
2018-07-25 11:45:00,128.59,128.67,128.25,128.39,23650.0,128.59,128.67,128.25,128.39,23650.0
2018-07-25 11:50:00,128.45,128.48,128.24,128.34,10911.0,128.45,128.48,128.24,128.34,10911.0
2018-07-25 11:55:00,128.27,128.35,128.2,128.33,9860.0,128.27,128.35,128.2,128.33,9860.0
2018-07-25 12:00:00,128.33,128.46,127.88,128.0,60439.0,128.33,128.46,127.88,128.0,60439.0
2018-07-25 12:05:00,128.06,128.12,127.95,128.0,11404.0,128.06,128.12,127.95,128.0,11404.0
2018-07-25 12:10:00,128.01,128.07,127.91,127.91,13733.0,128.01,128.07,127.91,127.91,13733.0
2018-07-25 12:15:00,127.91,127.98,127.87,127.98,6429.0,127.91,127.98,127.87,127.98,6429.0
2018-07-25 12:20:00,127.98,128.06,127.95,128.0,7800.0,127.98,128.06,127.95,128.0,7800.0
2018-07-25 12:25:00,127.95,128.0,127.77,127.83,14100.0,127.95,128.0,127.77,127.83,14100.0
2018-07-25 12:30:00,127.83,127.85,127.43,127.59,16608.0,127.83,127.85,127.43,127.59,16608.0
2018-07-25 12:35:00,127.61,127.75,127.58,127.65,3154.0,127.61,127.75,127.58,127.65,3154.0
2018-07-25 12:40:00,127.59,127.66,127.49,127.52,22322.0,127.59,127.66,127.49,127.52,22322.0
2018-07-25 12:45:00,127.55,127.55,127.3,127.3,5917.0,127.55,127.55,127.3,127.3,5917.0
2018-07-25 12:50:00,127.33,127.34,127.24,127.24,5902.0,127.33,127.34,127.24,127.24,5902.0
2018-07-25 12:55:00,127.26,127.27,127.18,127.18,5800.0,127.26,127.27,127.18,127.18,5800.0
2018-07-25 13:00:00,127.21,127.45,127.19,127.28,11777.0,127.21,127.45,127.19,127.28,11777.0
2018-07-25 13:05:00,127.22,127.27,127.09,127.11,5487.0,127.22,127.27,127.09,127.11,5487.0
2018-07-25 13:10:00,127.11,127.14,127.01,127.01,7000.0,127.11,127.14,127.01,127.01,7000.0
2018-07-25 13:15:00,127.01,127.36,127.01,127.21,7685.0,127.01,127.36,127.01,127.21,7685.0
2018-07-25 13:20:00,127.27,127.27,127.15,127.15,5846.0,127.27,127.27,127.15,127.15,5846.0
2018-07-25 13:25:00,127.22,127.28,127.14,127.28,1400.0,127.22,127.28,127.14,127.28,1400.0
2018-07-25 13:30:00,127.31,127.36,127.26,127.26,5787.0,127.31,127.36,127.26,127.26,5787.0
2018-07-25 13:35:00,127.24,127.29,127.03,127.11,11469.0,127.24,127.29,127.03,127.11,11469.0
2018-07-25 13:40:00,127.17,127.28,127.14,127.18,4906.0,127.17,127.28,127.14,127.18,4906.0
2018-07-25 13:45:00,127.21,127.21,127.15,127.2,5200.0,127.21,127.21,127.15,127.2,5200.0
2018-07-25 13:50:00,127.22,127.23,127.17,127.17,4600.0,127.22,127.23,127.17,127.17,4600.0
2018-07-25 13:55:00,127.2,127.21,127.06,127.06,9434.0,127.2,127.21,127.06,127.06,9434.0
2018-07-25 14:00:00,127.1,127.22,127.06,127.21,11390.0,127.1,127.22,127.06,127.21,11390.0
2018-07-25 14:05:00,127.21,127.34,127.15,127.34,7525.0,127.21,127.34,127.15,127.34,7525.0
2018-07-25 14:10:00,127.37,127.4,127.19,127.21,6900.0,127.37,127.4,127.19,127.21,6900.0
2018-07-25 14:15:00,127.21,127.25,127.11,127.18,9029.0,127.21,127.25,127.11,127.18,9029.0
2018-07-25 14:20:00,127.15,127.25,127.15,127.21,10211.0,127.15,127.25,127.15,127.21,10211.0
2018-07-25 14:25:00,127.23,127.49,127.23,127.43,9100.0,127.23,127.49,127.23,127.43,9100.0
2018-07-25 14:30:00,127.43,127.49,127.37,127.41,13670.0,127.43,127.49,127.37,127.41,13670.0
2018-07-25 14:35:00,127.44,127.79,127.34,127.38,16148.0,127.44,127.79,127.34,127.38,16148.0
2018-07-25 14:40:00,127.37,127.4,127.19,127.23,7500.0,127.37,127.4,127.19,127.23,7500.0
2018-07-25 14:45:00,127.2,127.32,127.13,127.25,9450.0,127.2,127.32,127.13,127.25,9450.0
2018-07-25 14:50:00,127.23,127.23,127.11,127.16,5650.0,127.23,127.23,127.11,127.16,5650.0
2018-07-25 14:55:00,127.19,127.25,127.14,127.2,11200.0,127.19,127.25,127.14,127.2,11200.0
2018-07-25 15:00:00,127.2,127.24,127.09,127.1,7885.0,127.2,127.24,127.09,127.1,7885.0
2018-07-25 15:05:00,127.13,127.2,127.06,127.07,9223.0,127.13,127.2,127.06,127.07,9223.0
2018-07-25 15:10:00,127.08,127.12,126.95,126.95,7930.0,127.08,127.12,126.95,126.95,7930.0
2018-07-25 15:15:00,126.93,127.07,126.93,127.02,8100.0,126.93,127.07,126.93,127.02,8100.0
2018-07-25 15:20:00,127.07,127.16,127.03,127.03,12300.0,127.07,127.16,127.03,127.03,12300.0
2018-07-25 15:25:00,127.07,127.18,127.02,127.18,9927.0,127.07,127.18,127.02,127.18,9927.0
2018-07-25 15:30:00,127.18,127.25,127.15,127.2,18179.0,127.18,127.25,127.15,127.2,18179.0
2018-07-25 15:35:00,127.22,127.68,127.22,127.48,23162.0,127.22,127.68,127.22,127.48,23162.0
2018-07-25 15:40:00,127.48,127.79,127.4,127.73,25806.0,127.48,127.79,127.4,127.73,25806.0
2018-07-25 15:45:00,127.77,128.01,127.74,128.01,38038.0,127.77,128.01,127.74,128.01,38038.0
2018-07-25 15:50:00,128.04,128.13,127.72,127.81,160671.0,128.04,128.13,127.72,127.81,160671.0
2018-07-25 15:55:00,127.85,127.9,127.39,127.86,101853.0,127.85,127.9,127.39,127.86,101853.0
2018-07-26 09:30:00,127.59,127.59,126.9,127.27,15519.0,127.59,127.59,126.9,127.27,15519.0
2018-07-26 09:35:00,127.11,127.37,126.77,126.81,9146.0,127.11,127.37,126.77,126.81,9146.0
2018-07-26 09:40:00,126.94,127.11,126.81,126.99,4979.0,126.94,127.11,126.81,126.99,4979.0
2018-07-26 09:45:00,127.04,127.05,126.23,126.23,17126.0,127.04,127.05,126.23,126.23,17126.0
2018-07-26 09:50:00,126.31,126.31,125.76,125.76,11213.0,126.31,126.31,125.76,125.76,11213.0
2018-07-26 09:55:00,125.73,126.22,125.56,126.16,10631.0,125.73,126.22,125.56,126.16,10631.0
2018-07-26 10:00:00,126.15,126.76,126.06,126.75,13457.0,126.15,126.76,126.06,126.75,13457.0
2018-07-26 10:05:00,126.81,126.96,126.37,126.62,21319.0,126.81,126.96,126.37,126.62,21319.0
2018-07-26 10:10:00,126.62,127.06,126.62,126.83,18338.0,126.62,127.06,126.62,126.83,18338.0
2018-07-26 10:15:00,126.74,127.26,126.65,127.0,7117.0,126.74,127.26,126.65,127.0,7117.0
2018-07-26 10:20:00,127.0,127.08,126.66,127.08,4749.0,127.0,127.08,126.66,127.08,4749.0
2018-07-26 10:25:00,127.05,127.07,126.86,126.9,10910.0,127.05,127.07,126.86,126.9,10910.0
2018-07-26 10:30:00,126.76,126.99,126.72,126.89,5190.0,126.76,126.99,126.72,126.89,5190.0
2018-07-26 10:35:00,126.98,127.2,126.87,127.08,13026.0,126.98,127.2,126.87,127.08,13026.0
2018-07-26 10:40:00,126.98,126.98,126.83,126.88,6500.0,126.98,126.98,126.83,126.88,6500.0
2018-07-26 10:45:00,126.91,127.18,126.72,126.85,8800.0,126.91,127.18,126.72,126.85,8800.0
2018-07-26 10:50:00,126.84,127.07,126.72,127.07,14788.0,126.84,127.07,126.72,127.07,14788.0
2018-07-26 10:55:00,126.97,127.01,126.72,126.87,17254.0,126.97,127.01,126.72,126.87,17254.0
2018-07-26 11:00:00,126.92,127.17,126.78,127.09,12851.0,126.92,127.17,126.78,127.09,12851.0
2018-07-26 11:05:00,127.08,127.36,127.06,127.12,13888.0,127.08,127.36,127.06,127.12,13888.0
2018-07-26 11:10:00,127.09,127.41,127.09,127.27,12729.0,127.09,127.41,127.09,127.27,12729.0
2018-07-26 11:15:00,127.27,127.42,127.16,127.42,7900.0,127.27,127.42,127.16,127.42,7900.0
2018-07-26 11:20:00,127.42,127.67,127.4,127.52,9529.0,127.42,127.67,127.4,127.52,9529.0
2018-07-26 11:25:00,127.48,127.62,127.42,127.42,7400.0,127.48,127.62,127.42,127.42,7400.0
2018-07-26 11:30:00,127.45,127.48,127.21,127.33,8400.0,127.45,127.48,127.21,127.33,8400.0
2018-07-26 11:35:00,127.34,127.34,127.0,127.04,6900.0,127.34,127.34,127.0,127.04,6900.0
2018-07-26 11:40:00,127.04,127.27,127.0,127.2,9000.0,127.04,127.27,127.0,127.2,9000.0
2018-07-26 11:45:00,127.22,127.42,127.22,127.38,7350.0,127.22,127.42,127.22,127.38,7350.0
2018-07-26 11:50:00,127.32,127.38,127.16,127.25,8681.0,127.32,127.38,127.16,127.25,8681.0
2018-07-26 11:55:00,127.21,127.26,127.14,127.22,29424.0,127.21,127.26,127.14,127.22,29424.0
2018-07-26 12:00:00,127.18,127.18,126.91,126.97,5526.0,127.18,127.18,126.91,126.97,5526.0
2018-07-26 12:05:00,126.93,127.03,126.91,126.92,2000.0,126.93,127.03,126.91,126.92,2000.0
2018-07-26 12:10:00,126.9,126.9,126.73,126.76,7225.0,126.9,126.9,126.73,126.76,7225.0
2018-07-26 12:15:00,126.8,126.81,126.66,126.78,10350.0,126.8,126.81,126.66,126.78,10350.0
2018-07-26 12:20:00,126.74,126.79,126.3,126.31,8731.0,126.74,126.79,126.3,126.31,8731.0
2018-07-26 12:25:00,126.25,126.29,126.09,126.11,8076.0,126.25,126.29,126.09,126.11,8076.0
2018-07-26 12:30:00,126.1,126.22,126.08,126.2,9793.0,126.1,126.22,126.08,126.2,9793.0
2018-07-26 12:35:00,126.2,126.49,126.18,126.49,11558.0,126.2,126.49,126.18,126.49,11558.0
2018-07-26 12:40:00,126.51,126.52,126.32,126.49,5300.0,126.51,126.52,126.32,126.49,5300.0
2018-07-26 12:45:00,126.51,126.65,126.38,126.43,9800.0,126.51,126.65,126.38,126.43,9800.0
2018-07-26 12:50:00,126.44,126.59,126.34,126.59,3900.0,126.44,126.59,126.34,126.59,3900.0
2018-07-26 12:55:00,126.65,126.78,126.52,126.74,5000.0,126.65,126.78,126.52,126.74,5000.0
2018-07-26 13:00:00,126.74,126.93,126.7,126.76,4760.0,126.74,126.93,126.7,126.76,4760.0
2018-07-26 13:05:00,126.79,126.83,126.68,126.77,12207.0,126.79,126.83,126.68,126.77,12207.0
2018-07-26 13:10:00,126.79,126.79,126.66,126.66,8972.0,126.79,126.79,126.66,126.66,8972.0
2018-07-26 13:15:00,126.63,126.73,126.59,126.66,5600.0,126.63,126.73,126.59,126.66,5600.0
2018-07-26 13:20:00,126.71,126.75,126.71,126.75,3600.0,126.71,126.75,126.71,126.75,3600.0
2018-07-26 13:25:00,126.69,126.71,126.54,126.58,6500.0,126.69,126.71,126.54,126.58,6500.0
2018-07-26 13:30:00,126.6,126.74,126.57,126.63,5000.0,126.6,126.74,126.57,126.63,5000.0
2018-07-26 13:35:00,126.59,126.75,126.59,126.73,7850.0,126.59,126.75,126.59,126.73,7850.0
2018-07-26 13:40:00,126.76,126.76,126.68,126.76,19610.0,126.76,126.76,126.68,126.76,19610.0
2018-07-26 13:45:00,126.7,126.76,126.57,126.64,13146.0,126.7,126.76,126.57,126.64,13146.0
2018-07-26 13:50:00,126.66,126.71,126.56,126.56,4600.0,126.66,126.71,126.56,126.56,4600.0
2018-07-26 13:55:00,126.57,126.59,126.5,126.57,4550.0,126.57,126.59,126.5,126.57,4550.0
2018-07-26 14:00:00,126.54,126.64,126.49,126.6,3776.0,126.54,126.64,126.49,126.6,3776.0
2018-07-26 14:05:00,126.57,126.7,126.56,126.66,3501.0,126.57,126.7,126.56,126.66,3501.0
2018-07-26 14:10:00,126.67,126.77,126.66,126.71,3889.0,126.67,126.77,126.66,126.71,3889.0
2018-07-26 14:15:00,126.7,126.74,126.6,126.62,3400.0,126.7,126.74,126.6,126.62,3400.0
2018-07-26 14:20:00,126.62,126.67,126.6,126.67,2450.0,126.62,126.67,126.6,126.67,2450.0
2018-07-26 14:25:00,126.62,126.73,126.61,126.73,4197.0,126.62,126.73,126.61,126.73,4197.0
2018-07-26 14:30:00,126.7,126.72,126.64,126.67,2450.0,126.7,126.72,126.64,126.67,2450.0
2018-07-26 14:35:00,126.69,126.7,126.55,126.57,3700.0,126.69,126.7,126.55,126.57,3700.0
2018-07-26 14:40:00,126.57,126.58,126.37,126.37,20005.0,126.57,126.58,126.37,126.37,20005.0
2018-07-26 14:45:00,126.39,126.39,126.23,126.25,7200.0,126.39,126.39,126.23,126.25,7200.0
2018-07-26 14:50:00,126.26,126.26,126.15,126.17,2640.0,126.26,126.26,126.15,126.17,2640.0
2018-07-26 14:55:00,126.2,126.2,126.1,126.14,8469.0,126.2,126.2,126.1,126.14,8469.0
2018-07-26 15:00:00,126.08,126.08,125.87,125.96,13541.0,126.08,126.08,125.87,125.96,13541.0
2018-07-26 15:05:00,125.95,126.06,125.81,125.81,27698.0,125.95,126.06,125.81,125.81,27698.0
2018-07-26 15:10:00,125.85,125.87,125.66,125.66,14620.0,125.85,125.87,125.66,125.66,14620.0
2018-07-26 15:15:00,125.65,125.8,125.64,125.8,10786.0,125.65,125.8,125.64,125.8,10786.0
2018-07-26 15:20:00,125.78,125.78,125.35,125.37,12953.0,125.78,125.78,125.35,125.37,12953.0
2018-07-26 15:25:00,125.36,125.45,125.32,125.36,19100.0,125.36,125.45,125.32,125.36,19100.0
2018-07-26 15:30:00,125.35,125.35,125.2,125.31,12928.0,125.35,125.35,125.2,125.31,12928.0
2018-07-26 15:35:00,125.31,125.34,125.15,125.15,33323.0,125.31,125.34,125.15,125.15,33323.0
2018-07-26 15:40:00,125.15,125.15,124.89,125.03,23970.0,125.15,125.15,124.89,125.03,23970.0
2018-07-26 15:45:00,125.07,125.53,125.03,125.37,32791.0,125.07,125.53,125.03,125.37,32791.0
2018-07-26 15:50:00,125.37,125.66,125.34,125.56,31609.0,125.37,125.66,125.34,125.56,31609.0
2018-07-26 15:55:00,125.57,125.66,125.28,125.31,72264.0,125.57,125.66,125.28,125.31,72264.0
2018-07-27 09:30:00,124.01,125.28,124.0,124.75,51263.0,124.01,125.28,124.0,124.75,51263.0
2018-07-27 09:35:00,124.73,125.24,124.38,124.5,23531.0,124.73,125.24,124.38,124.5,23531.0
2018-07-27 09:40:00,124.48,124.83,123.93,124.83,18484.0,124.48,124.83,123.93,124.83,18484.0
2018-07-27 09:45:00,124.8,125.47,124.72,125.2,17251.0,124.8,125.47,124.72,125.2,17251.0
2018-07-27 09:50:00,125.37,125.37,124.4,124.77,20014.0,125.37,125.37,124.4,124.77,20014.0
2018-07-27 09:55:00,124.78,124.94,124.38,124.5,10639.0,124.78,124.94,124.38,124.5,10639.0
2018-07-27 10:00:00,124.46,124.62,124.28,124.59,24925.0,124.46,124.62,124.28,124.59,24925.0
2018-07-27 10:05:00,124.73,124.74,124.36,124.45,12287.0,124.73,124.74,124.36,124.45,12287.0
2018-07-27 10:10:00,124.52,124.63,124.09,124.24,19658.0,124.52,124.63,124.09,124.24,19658.0
2018-07-27 10:15:00,124.25,124.61,124.08,124.55,32930.0,124.25,124.61,124.08,124.55,32930.0
2018-07-27 10:20:00,124.5,124.52,124.32,124.37,25701.0,124.5,124.52,124.32,124.37,25701.0
2018-07-27 10:25:00,124.35,124.42,124.16,124.21,27108.0,124.35,124.42,124.16,124.21,27108.0
2018-07-27 10:30:00,124.24,124.25,123.87,124.0,39271.0,124.24,124.25,123.87,124.0,39271.0
2018-07-27 10:35:00,124.05,124.21,123.72,124.2,21200.0,124.05,124.21,123.72,124.2,21200.0
2018-07-27 10:40:00,124.2,124.2,123.47,123.65,10570.0,124.2,124.2,123.47,123.65,10570.0
2018-07-27 10:45:00,123.53,123.53,123.23,123.23,11780.0,123.53,123.53,123.23,123.23,11780.0
2018-07-27 10:50:00,123.26,123.94,123.26,123.87,32666.0,123.26,123.94,123.26,123.87,32666.0
2018-07-27 10:55:00,123.86,123.92,123.55,123.92,13243.0,123.86,123.92,123.55,123.92,13243.0
2018-07-27 11:00:00,123.96,124.19,123.9,124.19,8750.0,123.96,124.19,123.9,124.19,8750.0
2018-07-27 11:05:00,124.2,124.22,123.86,123.89,34594.0,124.2,124.22,123.86,123.89,34594.0
2018-07-27 11:10:00,123.93,124.0,123.78,123.92,10297.0,123.93,124.0,123.78,123.92,10297.0
2018-07-27 11:15:00,123.87,123.87,123.5,123.65,13625.0,123.87,123.87,123.5,123.65,13625.0
2018-07-27 11:20:00,123.62,123.68,123.49,123.54,10600.0,123.62,123.68,123.49,123.54,10600.0
2018-07-27 11:25:00,123.54,123.65,123.42,123.55,9271.0,123.54,123.65,123.42,123.55,9271.0
2018-07-27 11:30:00,123.58,123.94,123.53,123.92,10127.0,123.58,123.94,123.53,123.92,10127.0
2018-07-27 11:35:00,123.99,124.2,123.95,124.11,18554.0,123.99,124.2,123.95,124.11,18554.0
2018-07-27 11:40:00,124.09,124.25,124.03,124.22,13146.0,124.09,124.25,124.03,124.22,13146.0
2018-07-27 11:45:00,124.2,124.22,123.92,123.97,7470.0,124.2,124.22,123.92,123.97,7470.0
2018-07-27 11:50:00,123.96,124.29,123.96,124.21,8892.0,123.96,124.29,123.96,124.21,8892.0
2018-07-27 11:55:00,124.24,124.29,123.85,123.85,8000.0,124.24,124.29,123.85,123.85,8000.0
2018-07-27 12:00:00,123.84,123.87,123.46,123.64,26799.0,123.84,123.87,123.46,123.64,26799.0
2018-07-27 12:05:00,123.61,123.63,123.4,123.52,20130.0,123.61,123.63,123.4,123.52,20130.0
2018-07-27 12:10:00,123.52,123.6,123.47,123.5,10251.0,123.52,123.6,123.47,123.5,10251.0
2018-07-27 12:15:00,123.49,123.53,123.37,123.42,13537.0,123.49,123.53,123.37,123.42,13537.0
2018-07-27 12:20:00,123.41,123.41,122.9,123.17,11661.0,123.41,123.41,122.9,123.17,11661.0
2018-07-27 12:25:00,123.17,123.27,123.06,123.21,10345.0,123.17,123.27,123.06,123.21,10345.0
2018-07-27 12:30:00,123.17,123.18,122.78,122.78,28282.0,123.17,123.18,122.78,122.78,28282.0
2018-07-27 12:35:00,122.79,122.8,122.29,122.3,19486.0,122.79,122.8,122.29,122.3,19486.0
2018-07-27 12:40:00,122.35,122.5,122.15,122.16,19729.0,122.35,122.5,122.15,122.16,19729.0
2018-07-27 12:45:00,122.18,122.37,122.11,122.12,24429.0,122.18,122.37,122.11,122.12,24429.0
2018-07-27 12:50:00,122.09,122.11,121.85,121.85,40383.0,122.09,122.11,121.85,121.85,40383.0
2018-07-27 12:55:00,121.88,122.0,121.72,121.72,18375.0,121.88,122.0,121.72,121.72,18375.0
2018-07-27 13:00:00,121.71,121.71,121.26,121.3,36324.0,121.71,121.71,121.26,121.3,36324.0
2018-07-27 13:05:00,121.32,121.49,121.26,121.38,34378.0,121.32,121.49,121.26,121.38,34378.0
2018-07-27 13:10:00,121.4,121.42,121.18,121.18,10218.0,121.4,121.42,121.18,121.18,10218.0
2018-07-27 13:15:00,121.2,121.2,120.99,121.13,40089.0,121.2,121.2,120.99,121.13,40089.0
2018-07-27 13:20:00,121.24,121.55,121.21,121.47,21348.0,121.24,121.55,121.21,121.47,21348.0
2018-07-27 13:25:00,121.52,121.79,121.47,121.69,15730.0,121.52,121.79,121.47,121.69,15730.0
2018-07-27 13:30:00,121.67,121.82,121.55,121.75,13564.0,121.67,121.82,121.55,121.75,13564.0
2018-07-27 13:35:00,121.71,121.98,121.7,121.92,9250.0,121.71,121.98,121.7,121.92,9250.0
2018-07-27 13:40:00,122.03,122.34,122.03,122.19,38313.0,122.03,122.34,122.03,122.19,38313.0
2018-07-27 13:45:00,122.24,122.73,122.24,122.73,29644.0,122.24,122.73,122.24,122.73,29644.0
2018-07-27 13:50:00,122.72,122.9,122.68,122.7,38727.0,122.72,122.9,122.68,122.7,38727.0
2018-07-27 13:55:00,122.73,123.25,122.71,123.19,26784.0,122.73,123.25,122.71,123.19,26784.0
2018-07-27 14:00:00,123.21,123.25,122.7,122.71,18535.0,123.21,123.25,122.7,122.71,18535.0
2018-07-27 14:05:00,122.78,122.9,122.75,122.79,7958.0,122.78,122.9,122.75,122.79,7958.0
2018-07-27 14:10:00,122.76,122.87,122.61,122.73,9445.0,122.76,122.87,122.61,122.73,9445.0
2018-07-27 14:15:00,122.75,122.92,122.65,122.67,19677.0,122.75,122.92,122.65,122.67,19677.0
2018-07-27 14:20:00,122.68,122.69,122.39,122.48,9796.0,122.68,122.69,122.39,122.48,9796.0
2018-07-27 14:25:00,122.5,122.5,122.33,122.42,12791.0,122.5,122.5,122.33,122.42,12791.0
2018-07-27 14:30:00,122.37,122.54,122.34,122.49,17689.0,122.37,122.54,122.34,122.49,17689.0
2018-07-27 14:35:00,122.47,122.47,122.18,122.21,7250.0,122.47,122.47,122.18,122.21,7250.0
2018-07-27 14:40:00,122.24,122.34,122.1,122.13,22551.0,122.24,122.34,122.1,122.13,22551.0
2018-07-27 14:45:00,122.09,122.21,122.02,122.04,16400.0,122.09,122.21,122.02,122.04,16400.0
2018-07-27 14:50:00,122.05,122.36,122.0,122.33,15310.0,122.05,122.36,122.0,122.33,15310.0
2018-07-27 14:55:00,122.34,122.59,122.33,122.45,22300.0,122.34,122.59,122.33,122.45,22300.0
2018-07-27 15:00:00,122.48,122.71,122.48,122.7,20147.0,122.48,122.71,122.48,122.7,20147.0
2018-07-27 15:05:00,122.73,122.8,122.56,122.7,11095.0,122.73,122.8,122.56,122.7,11095.0
2018-07-27 15:10:00,122.69,122.96,122.68,122.79,12744.0,122.69,122.96,122.68,122.79,12744.0
2018-07-27 15:15:00,122.82,122.94,122.78,122.83,15857.0,122.82,122.94,122.78,122.83,15857.0
2018-07-27 15:20:00,122.85,122.91,122.72,122.84,15877.0,122.85,122.91,122.72,122.84,15877.0
2018-07-27 15:25:00,122.82,122.82,122.63,122.64,13406.0,122.82,122.82,122.63,122.64,13406.0
2018-07-27 15:30:00,122.66,122.77,122.63,122.65,17733.0,122.66,122.77,122.63,122.65,17733.0
2018-07-27 15:35:00,122.62,122.74,122.53,122.65,23255.0,122.62,122.74,122.53,122.65,23255.0
2018-07-27 15:40:00,122.65,122.82,122.62,122.72,24276.0,122.65,122.82,122.62,122.72,24276.0
2018-07-27 15:45:00,122.71,122.78,122.66,122.75,43538.0,122.71,122.78,122.66,122.75,43538.0
2018-07-27 15:50:00,122.73,122.76,122.63,122.63,59269.0,122.73,122.76,122.63,122.63,59269.0
2018-07-27 15:55:00,122.63,122.67,122.45,122.58,116682.0,122.63,122.67,122.45,122.58,116682.0
2018-07-30 09:30:00,122.23,122.43,121.23,121.24,40959.0,122.23,122.43,121.23,121.24,40959.0
2018-07-30 09:35:00,121.15,121.16,119.59,120.39,40489.0,121.15,121.16,119.59,120.39,40489.0
2018-07-30 09:40:00,120.17,120.4,118.46,118.62,31076.0,120.17,120.4,118.46,118.62,31076.0
2018-07-30 09:45:00,118.69,119.25,118.46,118.68,66097.0,118.69,119.25,118.46,118.68,66097.0
2018-07-30 09:50:00,118.49,119.2,117.58,117.58,51343.0,118.49,119.2,117.58,117.58,51343.0
2018-07-30 09:55:00,117.64,117.82,116.4,117.04,139323.0,117.64,117.82,116.4,117.04,139323.0
2018-07-30 10:00:00,117.04,118.16,116.63,117.27,100942.0,117.04,118.16,116.63,117.27,100942.0
2018-07-30 10:05:00,117.25,117.98,117.15,117.87,93062.0,117.25,117.98,117.15,117.87,93062.0
2018-07-30 10:10:00,117.98,117.99,116.33,116.62,81272.0,117.98,117.99,116.33,116.62,81272.0
2018-07-30 10:15:00,116.56,117.18,116.56,116.6,64248.0,116.56,117.18,116.56,116.6,64248.0
2018-07-30 10:20:00,116.58,116.73,116.15,116.41,31793.0,116.58,116.73,116.15,116.41,31793.0
2018-07-30 10:25:00,116.36,117.0,115.8,116.15,50795.0,116.36,117.0,115.8,116.15,50795.0
2018-07-30 10:30:00,116.31,117.02,116.18,116.69,38461.0,116.31,117.02,116.18,116.69,38461.0
2018-07-30 10:35:00,116.77,117.24,116.62,117.23,26415.0,116.77,117.24,116.62,117.23,26415.0
2018-07-30 10:40:00,117.18,117.47,116.91,117.47,12250.0,117.18,117.47,116.91,117.47,12250.0
2018-07-30 10:45:00,117.48,117.73,117.29,117.61,7740.0,117.48,117.73,117.29,117.61,7740.0
2018-07-30 10:50:00,117.61,117.63,117.14,117.14,9533.0,117.61,117.63,117.14,117.14,9533.0
2018-07-30 10:55:00,117.26,117.32,116.71,116.8,18790.0,117.26,117.32,116.71,116.8,18790.0
2018-07-30 11:00:00,116.81,116.81,116.01,116.06,27596.0,116.81,116.81,116.01,116.06,27596.0
2018-07-30 11:05:00,116.06,116.14,115.1,115.2,65360.0,116.06,116.14,115.1,115.2,65360.0
2018-07-30 11:10:00,115.15,115.45,114.37,114.46,133682.0,115.15,115.45,114.37,114.46,133682.0
2018-07-30 11:15:00,114.47,115.06,114.44,114.72,115988.0,114.47,115.06,114.44,114.72,115988.0
2018-07-30 11:20:00,114.7,115.55,114.7,115.08,43958.0,114.7,115.55,114.7,115.08,43958.0
2018-07-30 11:25:00,115.09,115.24,114.84,115.0,25967.0,115.09,115.24,114.84,115.0,25967.0
2018-07-30 11:30:00,114.95,115.06,114.75,114.97,22813.0,114.95,115.06,114.75,114.97,22813.0
2018-07-30 11:35:00,114.92,115.08,114.63,114.92,21713.0,114.92,115.08,114.63,114.92,21713.0
2018-07-30 11:40:00,114.92,115.41,114.85,115.29,29883.0,114.92,115.41,114.85,115.29,29883.0
2018-07-30 11:45:00,115.29,115.45,114.9,114.95,33728.0,115.29,115.45,114.9,114.95,33728.0
2018-07-30 11:50:00,115.0,115.13,114.85,115.02,26997.0,115.0,115.13,114.85,115.02,26997.0
2018-07-30 11:55:00,115.04,115.25,114.71,114.93,45396.0,115.04,115.25,114.71,114.93,45396.0
2018-07-30 12:00:00,114.96,114.96,113.49,113.66,48755.0,114.96,114.96,113.49,113.66,48755.0
2018-07-30 12:05:00,113.79,114.05,113.46,113.48,56852.0,113.79,114.05,113.46,113.48,56852.0
2018-07-30 12:10:00,113.48,113.68,112.97,113.4,49683.0,113.48,113.68,112.97,113.4,49683.0
2018-07-30 12:15:00,113.42,113.77,113.36,113.45,42115.0,113.42,113.77,113.36,113.45,42115.0
2018-07-30 12:20:00,113.5,113.56,113.2,113.32,23262.0,113.5,113.56,113.2,113.32,23262.0
2018-07-30 12:25:00,113.3,113.43,113.09,113.13,37352.0,113.3,113.43,113.09,113.13,37352.0
2018-07-30 12:30:00,113.18,113.29,112.9,112.97,31818.0,113.18,113.29,112.9,112.97,31818.0
2018-07-30 12:35:00,113.0,113.17,112.85,112.88,17041.0,113.0,113.17,112.85,112.88,17041.0
2018-07-30 12:40:00,112.88,112.9,112.55,112.66,17304.0,112.88,112.9,112.55,112.66,17304.0
2018-07-30 12:45:00,112.66,112.78,112.6,112.65,30553.0,112.66,112.78,112.6,112.65,30553.0
2018-07-30 12:50:00,112.68,113.05,112.64,113.0,31012.0,112.68,113.05,112.64,113.0,31012.0
2018-07-30 12:55:00,112.99,113.25,112.89,113.24,29551.0,112.99,113.25,112.89,113.24,29551.0
2018-07-30 13:00:00,113.24,113.58,113.18,113.53,37972.0,113.24,113.58,113.18,113.53,37972.0
2018-07-30 13:05:00,113.5,113.79,113.43,113.78,17821.0,113.5,113.79,113.43,113.78,17821.0
2018-07-30 13:10:00,113.84,114.55,113.84,114.29,35603.0,113.84,114.55,113.84,114.29,35603.0
2018-07-30 13:15:00,114.23,114.52,114.02,114.22,36596.0,114.23,114.52,114.02,114.22,36596.0
2018-07-30 13:20:00,114.24,114.84,114.23,114.69,20090.0,114.24,114.84,114.23,114.69,20090.0
2018-07-30 13:25:00,114.69,114.71,114.5,114.51,13063.0,114.69,114.71,114.5,114.51,13063.0
2018-07-30 13:30:00,114.5,114.63,114.38,114.56,12312.0,114.5,114.63,114.38,114.56,12312.0
2018-07-30 13:35:00,114.55,114.55,114.23,114.3,9842.0,114.55,114.55,114.23,114.3,9842.0
2018-07-30 13:40:00,114.32,114.37,114.21,114.21,9673.0,114.32,114.37,114.21,114.21,9673.0
2018-07-30 13:45:00,114.16,114.33,114.16,114.21,10272.0,114.16,114.33,114.16,114.21,10272.0
2018-07-30 13:50:00,114.17,114.63,114.12,114.51,22870.0,114.17,114.63,114.12,114.51,22870.0
2018-07-30 13:55:00,114.56,114.59,114.18,114.18,14325.0,114.56,114.59,114.18,114.18,14325.0
2018-07-30 14:00:00,114.19,114.73,114.09,114.73,16650.0,114.19,114.73,114.09,114.73,16650.0
2018-07-30 14:05:00,114.73,114.96,114.64,114.78,36586.0,114.73,114.96,114.64,114.78,36586.0
2018-07-30 14:10:00,114.79,114.94,114.65,114.77,22266.0,114.79,114.94,114.65,114.77,22266.0
2018-07-30 14:15:00,114.81,115.08,114.8,114.85,13826.0,114.81,115.08,114.8,114.85,13826.0
2018-07-30 14:20:00,114.85,114.89,114.66,114.81,11171.0,114.85,114.89,114.66,114.81,11171.0
2018-07-30 14:25:00,114.83,114.91,114.76,114.85,9928.0,114.83,114.91,114.76,114.85,9928.0
2018-07-30 14:30:00,114.84,114.9,114.69,114.83,9766.0,114.84,114.9,114.69,114.83,9766.0
2018-07-30 14:35:00,114.83,115.07,114.83,114.83,13882.0,114.83,115.07,114.83,114.83,13882.0
2018-07-30 14:40:00,114.83,114.87,114.72,114.8,16540.0,114.83,114.87,114.72,114.8,16540.0
2018-07-30 14:45:00,114.76,114.84,114.7,114.82,9175.0,114.76,114.84,114.7,114.82,9175.0
2018-07-30 14:50:00,114.84,114.9,114.79,114.9,11004.0,114.84,114.9,114.79,114.9,11004.0
2018-07-30 14:55:00,114.87,114.97,114.54,114.55,13571.0,114.87,114.97,114.54,114.55,13571.0
2018-07-30 15:00:00,114.55,114.55,114.19,114.19,19603.0,114.55,114.55,114.19,114.19,19603.0
2018-07-30 15:05:00,114.23,114.27,114.09,114.1,11771.0,114.23,114.27,114.09,114.1,11771.0
2018-07-30 15:10:00,114.08,114.12,113.87,114.01,14684.0,114.08,114.12,113.87,114.01,14684.0
2018-07-30 15:15:00,114.03,114.13,114.01,114.1,11050.0,114.03,114.13,114.01,114.1,11050.0
2018-07-30 15:20:00,114.08,114.08,113.78,113.89,30362.0,114.08,114.08,113.78,113.89,30362.0
2018-07-30 15:25:00,113.86,113.98,113.8,113.84,29230.0,113.86,113.98,113.8,113.84,29230.0
2018-07-30 15:30:00,113.84,114.25,113.82,114.12,24585.0,113.84,114.25,113.82,114.12,24585.0
2018-07-30 15:35:00,114.12,114.15,113.96,113.98,25320.0,114.12,114.15,113.96,113.98,25320.0
2018-07-30 15:40:00,113.97,113.98,113.85,113.9,26120.0,113.97,113.98,113.85,113.9,26120.0
2018-07-30 15:45:00,113.9,113.98,113.67,113.68,59523.0,113.9,113.98,113.67,113.68,59523.0
2018-07-30 15:50:00,113.66,113.72,113.33,113.34,125383.0,113.66,113.72,113.33,113.34,125383.0
2018-07-30 15:55:00,113.36,113.38,112.85,113.12,212334.0,113.36,113.38,112.85,113.12,212334.0
2018-07-31 09:30:00,113.75,114.7,113.75,114.53,37204.0,113.75,114.7,113.75,114.53,37204.0
2018-07-31 09:35:00,114.51,115.71,114.26,114.95,49668.0,114.51,115.71,114.26,114.95,49668.0
2018-07-31 09:40:00,115.23,115.4,113.73,113.74,22929.0,115.23,115.4,113.73,113.74,22929.0
2018-07-31 09:45:00,113.72,114.33,113.56,113.73,22292.0,113.72,114.33,113.56,113.73,22292.0
2018-07-31 09:50:00,113.73,113.76,112.89,113.06,71871.0,113.73,113.76,112.89,113.06,71871.0
2018-07-31 09:55:00,113.09,113.19,112.58,112.97,15099.0,113.09,113.19,112.58,112.97,15099.0
2018-07-31 10:00:00,112.82,113.78,112.81,113.61,25558.0,112.82,113.78,112.81,113.61,25558.0
2018-07-31 10:05:00,113.69,113.89,113.34,113.54,28657.0,113.69,113.89,113.34,113.54,28657.0
2018-07-31 10:10:00,113.54,113.75,113.16,113.16,25551.0,113.54,113.75,113.16,113.16,25551.0
2018-07-31 10:15:00,113.14,113.16,112.76,113.01,13141.0,113.14,113.16,112.76,113.01,13141.0
2018-07-31 10:20:00,112.92,112.99,112.46,112.57,47922.0,112.92,112.99,112.46,112.57,47922.0
2018-07-31 10:25:00,112.58,113.05,112.5,112.55,64870.0,112.58,113.05,112.5,112.55,64870.0
2018-07-31 10:30:00,112.61,112.94,112.43,112.62,36618.0,112.61,112.94,112.43,112.62,36618.0
2018-07-31 10:35:00,112.62,113.09,112.53,112.9,22593.0,112.62,113.09,112.53,112.9,22593.0
2018-07-31 10:40:00,112.96,112.96,112.59,112.62,13544.0,112.96,112.96,112.59,112.62,13544.0
2018-07-31 10:45:00,112.65,113.06,112.64,112.98,20758.0,112.65,113.06,112.64,112.98,20758.0
2018-07-31 10:50:00,112.95,113.18,112.84,112.88,21265.0,112.95,113.18,112.84,112.88,21265.0
2018-07-31 10:55:00,112.79,113.07,112.5,112.59,15450.0,112.79,113.07,112.5,112.59,15450.0
2018-07-31 11:00:00,112.59,113.0,112.59,113.0,10225.0,112.59,113.0,112.59,113.0,10225.0
2018-07-31 11:05:00,112.95,113.51,112.95,113.5,27261.0,112.95,113.51,112.95,113.5,27261.0
2018-07-31 11:10:00,113.5,113.71,113.33,113.53,25133.0,113.5,113.71,113.33,113.53,25133.0
2018-07-31 11:15:00,113.52,113.75,113.33,113.45,57870.0,113.52,113.75,113.33,113.45,57870.0
2018-07-31 11:20:00,113.48,113.66,113.21,113.4,17500.0,113.48,113.66,113.21,113.4,17500.0
2018-07-31 11:25:00,113.42,113.66,113.39,113.5,15668.0,113.42,113.66,113.39,113.5,15668.0
2018-07-31 11:30:00,113.5,113.69,113.38,113.65,20945.0,113.5,113.69,113.38,113.65,20945.0
2018-07-31 11:35:00,113.65,114.1,113.64,114.0,30198.0,113.65,114.1,113.64,114.0,30198.0
2018-07-31 11:40:00,114.0,114.1,113.86,114.07,36140.0,114.0,114.1,113.86,114.07,36140.0
2018-07-31 11:45:00,114.1,114.29,114.0,114.22,20256.0,114.1,114.29,114.0,114.22,20256.0
2018-07-31 11:50:00,114.22,114.28,114.01,114.12,18927.0,114.22,114.28,114.01,114.12,18927.0
2018-07-31 11:55:00,114.07,114.5,113.94,114.5,24195.0,114.07,114.5,113.94,114.5,24195.0
2018-07-31 12:00:00,114.5,114.83,114.35,114.69,24974.0,114.5,114.83,114.35,114.69,24974.0
2018-07-31 12:05:00,114.66,114.81,114.65,114.68,17555.0,114.66,114.81,114.65,114.68,17555.0
2018-07-31 12:10:00,114.66,114.75,114.48,114.62,16025.0,114.66,114.75,114.48,114.62,16025.0
2018-07-31 12:15:00,114.62,114.72,114.52,114.6,13440.0,114.62,114.72,114.52,114.6,13440.0
2018-07-31 12:20:00,114.65,114.82,114.57,114.73,10143.0,114.65,114.82,114.57,114.73,10143.0
2018-07-31 12:25:00,114.76,114.93,114.71,114.93,16400.0,114.76,114.93,114.71,114.93,16400.0
2018-07-31 12:30:00,114.93,115.0,114.89,114.93,18025.0,114.93,115.0,114.89,114.93,18025.0
2018-07-31 12:35:00,114.96,115.01,114.7,114.87,51472.0,114.96,115.01,114.7,114.87,51472.0
2018-07-31 12:40:00,114.87,114.92,114.27,114.46,30610.0,114.87,114.92,114.27,114.46,30610.0
2018-07-31 12:45:00,114.49,114.5,114.25,114.39,9670.0,114.49,114.5,114.25,114.39,9670.0
2018-07-31 12:50:00,114.37,114.53,114.33,114.33,31320.0,114.37,114.53,114.33,114.33,31320.0
2018-07-31 12:55:00,114.32,114.32,114.12,114.32,17699.0,114.32,114.32,114.12,114.32,17699.0
2018-07-31 13:00:00,114.34,114.67,114.28,114.58,8175.0,114.34,114.67,114.28,114.58,8175.0
2018-07-31 13:05:00,114.51,114.51,114.2,114.31,10100.0,114.51,114.51,114.2,114.31,10100.0
2018-07-31 13:10:00,114.3,114.37,114.0,114.0,9348.0,114.3,114.37,114.0,114.0,9348.0
2018-07-31 13:15:00,114.0,114.01,113.61,113.85,12832.0,114.0,114.01,113.61,113.85,12832.0
2018-07-31 13:20:00,113.84,113.94,113.69,113.92,5279.0,113.84,113.94,113.69,113.92,5279.0
2018-07-31 13:25:00,113.88,113.88,113.57,113.62,10894.0,113.88,113.88,113.57,113.62,10894.0
2018-07-31 13:30:00,113.58,113.78,113.4,113.54,12344.0,113.58,113.78,113.4,113.54,12344.0
2018-07-31 13:35:00,113.49,113.49,113.22,113.29,12489.0,113.49,113.49,113.22,113.29,12489.0
2018-07-31 13:40:00,113.32,113.43,113.19,113.25,7576.0,113.32,113.43,113.19,113.25,7576.0
2018-07-31 13:45:00,113.22,113.46,113.21,113.38,18274.0,113.22,113.46,113.21,113.38,18274.0
2018-07-31 13:50:00,113.43,113.65,113.36,113.44,18201.0,113.43,113.65,113.36,113.44,18201.0
2018-07-31 13:55:00,113.4,113.42,113.14,113.32,16275.0,113.4,113.42,113.14,113.32,16275.0
2018-07-31 14:00:00,113.32,113.47,113.13,113.14,8350.0,113.32,113.47,113.13,113.14,8350.0
2018-07-31 14:05:00,113.14,113.25,113.12,113.17,10036.0,113.14,113.25,113.12,113.17,10036.0
2018-07-31 14:10:00,113.16,113.2,113.1,113.1,13071.0,113.16,113.2,113.1,113.1,13071.0
2018-07-31 14:15:00,113.08,113.12,113.02,113.11,13151.0,113.08,113.12,113.02,113.11,13151.0
2018-07-31 14:20:00,113.14,113.26,113.01,113.26,12597.0,113.14,113.26,113.01,113.26,12597.0
2018-07-31 14:25:00,113.27,113.31,113.17,113.19,12386.0,113.27,113.31,113.17,113.19,12386.0
2018-07-31 14:30:00,113.23,113.25,113.02,113.06,13365.0,113.23,113.25,113.02,113.06,13365.0
2018-07-31 14:35:00,113.06,113.2,113.06,113.07,12706.0,113.06,113.2,113.06,113.07,12706.0
2018-07-31 14:40:00,113.06,113.06,112.87,112.95,22049.0,113.06,113.06,112.87,112.95,22049.0
2018-07-31 14:45:00,112.94,112.99,112.77,112.77,12408.0,112.94,112.99,112.77,112.77,12408.0
2018-07-31 14:50:00,112.77,112.89,112.74,112.87,16588.0,112.77,112.89,112.74,112.87,16588.0
2018-07-31 14:55:00,112.9,112.97,112.85,112.85,12673.0,112.9,112.97,112.85,112.85,12673.0
2018-07-31 15:00:00,112.82,112.88,112.72,112.87,11974.0,112.82,112.88,112.72,112.87,11974.0
2018-07-31 15:05:00,112.89,112.99,112.85,112.93,9287.0,112.89,112.99,112.85,112.93,9287.0
2018-07-31 15:10:00,112.94,112.94,112.81,112.91,15944.0,112.94,112.94,112.81,112.91,15944.0
2018-07-31 15:15:00,112.91,113.04,112.91,112.94,10628.0,112.91,113.04,112.91,112.94,10628.0
2018-07-31 15:20:00,112.94,113.04,112.93,112.99,9986.0,112.94,113.04,112.93,112.99,9986.0
2018-07-31 15:25:00,113.01,113.13,112.95,113.0,20794.0,113.01,113.13,112.95,113.0,20794.0
2018-07-31 15:30:00,112.99,113.0,112.84,112.84,17300.0,112.99,113.0,112.84,112.84,17300.0
2018-07-31 15:35:00,112.84,112.96,112.83,112.88,18217.0,112.84,112.96,112.83,112.88,18217.0
2018-07-31 15:40:00,112.88,112.9,112.77,112.78,30664.0,112.88,112.9,112.77,112.78,30664.0
2018-07-31 15:45:00,112.82,112.88,112.74,112.84,46046.0,112.82,112.88,112.74,112.84,46046.0
2018-07-31 15:50:00,112.86,113.19,112.82,113.18,83886.0,112.86,113.19,112.82,113.18,83886.0
2018-07-31 15:55:00,113.19,113.21,112.96,113.02,128911.0,113.19,113.21,112.96,113.02,128911.0
2018-08-01 09:30:00,112.34,114.76,112.34,114.56,77568.0,112.34,114.76,112.34,114.56,77568.0
2018-08-01 09:35:00,114.75,114.98,114.1,114.86,24833.0,114.75,114.98,114.1,114.86,24833.0
2018-08-01 09:40:00,114.79,115.18,114.29,114.3,39620.0,114.79,115.18,114.29,114.3,39620.0
2018-08-01 09:45:00,114.57,114.83,114.28,114.44,33329.0,114.57,114.83,114.28,114.44,33329.0
2018-08-01 09:50:00,114.46,114.77,114.37,114.57,15783.0,114.46,114.77,114.37,114.57,15783.0
2018-08-01 09:55:00,114.54,114.78,114.35,114.44,26620.0,114.54,114.78,114.35,114.44,26620.0
2018-08-01 10:00:00,114.34,115.96,114.34,114.79,176292.0,114.34,115.96,114.34,114.79,176292.0
2018-08-01 10:05:00,114.79,115.0,114.54,114.81,53246.0,114.79,115.0,114.54,114.81,53246.0
2018-08-01 10:10:00,114.81,115.02,114.67,114.95,57244.0,114.81,115.02,114.67,114.95,57244.0
2018-08-01 10:15:00,114.91,115.02,114.6,114.95,36671.0,114.91,115.02,114.6,114.95,36671.0
2018-08-01 10:20:00,114.96,115.03,114.76,115.03,20894.0,114.96,115.03,114.76,115.03,20894.0
2018-08-01 10:25:00,114.97,114.97,114.3,114.32,27800.0,114.97,114.97,114.3,114.32,27800.0
2018-08-01 10:30:00,114.38,114.58,113.91,114.12,20000.0,114.38,114.58,113.91,114.12,20000.0
2018-08-01 10:35:00,114.13,114.29,114.0,114.19,12939.0,114.13,114.29,114.0,114.19,12939.0
2018-08-01 10:40:00,114.13,114.13,113.58,113.87,24016.0,114.13,114.13,113.58,113.87,24016.0
2018-08-01 10:45:00,113.92,114.01,113.67,113.71,46211.0,113.92,114.01,113.67,113.71,46211.0
2018-08-01 10:50:00,113.7,114.17,113.62,113.84,12688.0,113.7,114.17,113.62,113.84,12688.0
2018-08-01 10:55:00,113.88,113.91,113.21,113.47,36596.0,113.88,113.91,113.21,113.47,36596.0
2018-08-01 11:00:00,113.46,113.71,113.24,113.52,15267.0,113.46,113.71,113.24,113.52,15267.0
2018-08-01 11:05:00,113.52,113.55,113.32,113.32,12669.0,113.52,113.55,113.32,113.32,12669.0
2018-08-01 11:10:00,113.39,113.77,113.39,113.65,27414.0,113.39,113.77,113.39,113.65,27414.0
2018-08-01 11:15:00,113.65,113.92,113.65,113.76,19598.0,113.65,113.92,113.65,113.76,19598.0
2018-08-01 11:20:00,113.73,113.88,113.7,113.84,15239.0,113.73,113.88,113.7,113.84,15239.0
2018-08-01 11:25:00,113.81,113.82,113.6,113.6,7500.0,113.81,113.82,113.6,113.6,7500.0
2018-08-01 11:30:00,113.59,113.59,112.87,112.95,30257.0,113.59,113.59,112.87,112.95,30257.0
2018-08-01 11:35:00,113.05,113.13,112.83,112.9,14539.0,113.05,113.13,112.83,112.9,14539.0
2018-08-01 11:40:00,112.84,113.01,112.71,112.82,8283.0,112.84,113.01,112.71,112.82,8283.0
2018-08-01 11:45:00,112.81,112.83,112.55,112.68,4943.0,112.81,112.83,112.55,112.68,4943.0
2018-08-01 11:50:00,112.6,113.14,112.55,113.14,8095.0,112.6,113.14,112.55,113.14,8095.0
2018-08-01 11:55:00,113.14,113.14,112.82,112.93,9896.0,113.14,113.14,112.82,112.93,9896.0
2018-08-01 12:00:00,112.99,113.13,112.86,113.03,8396.0,112.99,113.13,112.86,113.03,8396.0
2018-08-01 12:05:00,112.97,113.17,112.96,113.02,19386.0,112.97,113.17,112.96,113.02,19386.0
2018-08-01 12:10:00,113.06,113.12,112.83,112.91,19378.0,113.06,113.12,112.83,112.91,19378.0
2018-08-01 12:15:00,112.97,113.06,112.89,112.89,9402.0,112.97,113.06,112.89,112.89,9402.0
2018-08-01 12:20:00,112.99,112.99,112.75,112.75,12203.0,112.99,112.99,112.75,112.75,12203.0
2018-08-01 12:25:00,112.82,112.92,112.74,112.87,3300.0,112.82,112.92,112.74,112.87,3300.0
2018-08-01 12:30:00,112.86,112.97,112.8,112.89,5101.0,112.86,112.97,112.8,112.89,5101.0
2018-08-01 12:35:00,112.98,112.98,112.82,112.85,4527.0,112.98,112.98,112.82,112.85,4527.0
2018-08-01 12:40:00,112.85,113.03,112.78,112.83,14886.0,112.85,113.03,112.78,112.83,14886.0
2018-08-01 12:45:00,112.79,112.82,112.69,112.81,7654.0,112.79,112.82,112.69,112.81,7654.0
2018-08-01 12:50:00,112.81,112.9,112.77,112.79,8500.0,112.81,112.9,112.77,112.79,8500.0
2018-08-01 12:55:00,112.83,112.88,112.74,112.76,7898.0,112.83,112.88,112.74,112.76,7898.0
2018-08-01 13:00:00,112.78,112.81,112.72,112.81,3920.0,112.78,112.81,112.72,112.81,3920.0
2018-08-01 13:05:00,112.84,112.9,112.63,112.68,28249.0,112.84,112.9,112.63,112.68,28249.0
2018-08-01 13:10:00,112.68,112.75,112.46,112.46,8205.0,112.68,112.75,112.46,112.46,8205.0
2018-08-01 13:15:00,112.45,112.73,112.45,112.65,7682.0,112.45,112.73,112.45,112.65,7682.0
2018-08-01 13:20:00,112.7,112.87,112.7,112.72,8498.0,112.7,112.87,112.7,112.72,8498.0
2018-08-01 13:25:00,112.79,112.82,112.55,112.6,9853.0,112.79,112.82,112.55,112.6,9853.0
2018-08-01 13:30:00,112.61,112.78,112.59,112.75,4300.0,112.61,112.78,112.59,112.75,4300.0
2018-08-01 13:35:00,112.76,112.88,112.67,112.74,4980.0,112.76,112.88,112.67,112.74,4980.0
2018-08-01 13:40:00,112.73,112.73,112.55,112.6,5903.0,112.73,112.73,112.55,112.6,5903.0
2018-08-01 13:45:00,112.6,112.7,112.57,112.59,4400.0,112.6,112.7,112.57,112.59,4400.0
2018-08-01 13:50:00,112.59,112.78,112.58,112.73,6436.0,112.59,112.78,112.58,112.73,6436.0
2018-08-01 13:55:00,112.73,112.8,112.6,112.66,10252.0,112.73,112.8,112.6,112.66,10252.0
2018-08-01 14:00:00,112.66,112.75,112.44,112.44,14969.0,112.66,112.75,112.44,112.44,14969.0
2018-08-01 14:05:00,112.43,112.43,112.0,112.09,18754.0,112.43,112.43,112.0,112.09,18754.0
2018-08-01 14:10:00,112.07,112.43,111.92,112.33,19778.0,112.07,112.43,111.92,112.33,19778.0
2018-08-01 14:15:00,112.35,112.62,112.35,112.57,9138.0,112.35,112.62,112.35,112.57,9138.0
2018-08-01 14:20:00,112.59,112.7,112.49,112.64,14912.0,112.59,112.7,112.49,112.64,14912.0
2018-08-01 14:25:00,112.65,112.72,112.56,112.64,10345.0,112.65,112.72,112.56,112.64,10345.0
2018-08-01 14:30:00,112.67,112.75,112.39,112.39,14281.0,112.67,112.75,112.39,112.39,14281.0
2018-08-01 14:35:00,112.39,112.57,112.36,112.47,8824.0,112.39,112.57,112.36,112.47,8824.0
2018-08-01 14:40:00,112.45,112.59,112.27,112.3,10776.0,112.45,112.59,112.27,112.3,10776.0
2018-08-01 14:45:00,112.27,112.3,112.15,112.23,11458.0,112.27,112.3,112.15,112.23,11458.0
2018-08-01 14:50:00,112.25,112.27,112.15,112.2,14300.0,112.25,112.27,112.15,112.2,14300.0
2018-08-01 14:55:00,112.19,112.47,112.19,112.45,14192.0,112.19,112.47,112.19,112.45,14192.0
2018-08-01 15:00:00,112.45,112.68,112.43,112.49,13522.0,112.45,112.68,112.43,112.49,13522.0
2018-08-01 15:05:00,112.51,112.6,112.44,112.51,26938.0,112.51,112.6,112.44,112.51,26938.0
2018-08-01 15:10:00,112.5,112.51,112.38,112.4,25033.0,112.5,112.51,112.38,112.4,25033.0
2018-08-01 15:15:00,112.41,112.5,112.39,112.43,16220.0,112.41,112.5,112.39,112.43,16220.0
2018-08-01 15:20:00,112.44,112.54,112.33,112.47,26439.0,112.44,112.54,112.33,112.47,26439.0
2018-08-01 15:25:00,112.5,112.55,112.4,112.4,40902.0,112.5,112.55,112.4,112.4,40902.0
2018-08-01 15:30:00,112.4,112.74,112.36,112.69,25632.0,112.4,112.74,112.36,112.69,25632.0
2018-08-01 15:35:00,112.69,112.69,112.55,112.57,22599.0,112.69,112.69,112.55,112.57,22599.0
2018-08-01 15:40:00,112.55,112.62,112.45,112.6,18615.0,112.55,112.62,112.45,112.6,18615.0
2018-08-01 15:45:00,112.61,112.73,112.56,112.59,34226.0,112.61,112.73,112.56,112.59,34226.0
2018-08-01 15:50:00,112.58,112.6,112.39,112.45,48460.0,112.58,112.6,112.39,112.45,48460.0
2018-08-01 15:55:00,112.47,112.51,112.11,112.23,136342.0,112.47,112.51,112.11,112.23,136342.0
2018-08-02 09:30:00,111.79,112.67,111.51,112.02,53178.0,111.79,112.67,111.51,112.02,53178.0
2018-08-02 09:35:00,112.03,112.91,111.53,112.2,41249.0,112.03,112.91,111.53,112.2,41249.0
2018-08-02 09:40:00,112.01,112.26,111.66,112.26,20302.0,112.01,112.26,111.66,112.26,20302.0
2018-08-02 09:45:00,112.34,112.61,112.02,112.02,39473.0,112.34,112.61,112.02,112.02,39473.0
2018-08-02 09:50:00,112.07,112.07,111.38,111.54,24678.0,112.07,112.07,111.38,111.54,24678.0
2018-08-02 09:55:00,111.51,111.8,111.13,111.14,41399.0,111.51,111.8,111.13,111.14,41399.0
2018-08-02 10:00:00,111.2,111.8,111.06,111.69,54437.0,111.2,111.8,111.06,111.69,54437.0
2018-08-02 10:05:00,111.66,111.96,111.32,111.5,36887.0,111.66,111.96,111.32,111.5,36887.0
2018-08-02 10:10:00,111.51,111.79,111.26,111.68,22526.0,111.51,111.79,111.26,111.68,22526.0
2018-08-02 10:15:00,111.69,111.92,111.47,111.9,60979.0,111.69,111.92,111.47,111.9,60979.0
2018-08-02 10:20:00,111.9,111.92,111.63,111.74,25823.0,111.9,111.92,111.63,111.74,25823.0
2018-08-02 10:25:00,111.78,112.25,111.75,112.02,17931.0,111.78,112.25,111.75,112.02,17931.0
2018-08-02 10:30:00,112.04,112.13,111.9,111.93,16483.0,112.04,112.13,111.9,111.93,16483.0
2018-08-02 10:35:00,111.91,112.32,111.78,112.23,12495.0,111.91,112.32,111.78,112.23,12495.0
2018-08-02 10:40:00,112.26,112.4,112.08,112.28,12760.0,112.26,112.4,112.08,112.28,12760.0
2018-08-02 10:45:00,112.28,112.43,112.16,112.4,22727.0,112.28,112.43,112.16,112.4,22727.0
2018-08-02 10:50:00,112.43,112.58,112.22,112.27,11968.0,112.43,112.58,112.22,112.27,11968.0
2018-08-02 10:55:00,112.27,112.27,111.89,111.92,9806.0,112.27,112.27,111.89,111.92,9806.0
2018-08-02 11:00:00,111.92,111.99,111.53,111.54,15732.0,111.92,111.99,111.53,111.54,15732.0
2018-08-02 11:05:00,111.52,111.65,111.32,111.46,26770.0,111.52,111.65,111.32,111.46,26770.0
2018-08-02 11:10:00,111.43,111.97,111.43,111.9,32460.0,111.43,111.97,111.43,111.9,32460.0
2018-08-02 11:15:00,111.83,112.06,111.83,112.02,22922.0,111.83,112.06,111.83,112.02,22922.0
2018-08-02 11:20:00,111.99,112.05,111.51,111.51,20064.0,111.99,112.05,111.51,111.51,20064.0
2018-08-02 11:25:00,111.48,112.05,111.48,112.05,17203.0,111.48,112.05,111.48,112.05,17203.0
2018-08-02 11:30:00,112.08,112.3,112.04,112.24,11626.0,112.08,112.3,112.04,112.24,11626.0
2018-08-02 11:35:00,112.3,112.31,111.98,112.0,17613.0,112.3,112.31,111.98,112.0,17613.0
2018-08-02 11:40:00,111.96,112.02,111.76,111.88,26171.0,111.96,112.02,111.76,111.88,26171.0
2018-08-02 11:45:00,111.75,111.85,111.55,111.82,31342.0,111.75,111.85,111.55,111.82,31342.0
2018-08-02 11:50:00,111.83,111.88,111.53,111.62,13836.0,111.83,111.88,111.53,111.62,13836.0
2018-08-02 11:55:00,111.57,111.77,111.4,111.77,46637.0,111.57,111.77,111.4,111.77,46637.0
2018-08-02 12:00:00,111.73,112.03,111.57,111.87,49479.0,111.73,112.03,111.57,111.87,49479.0
2018-08-02 12:05:00,111.92,112.7,111.92,112.7,16827.0,111.92,112.7,111.92,112.7,16827.0
2018-08-02 12:10:00,112.71,112.87,112.51,112.87,32807.0,112.71,112.87,112.51,112.87,32807.0
2018-08-02 12:15:00,112.87,113.04,112.64,112.82,47179.0,112.87,113.04,112.64,112.82,47179.0
2018-08-02 12:20:00,112.83,112.95,112.62,112.91,14636.0,112.83,112.95,112.62,112.91,14636.0
2018-08-02 12:25:00,112.91,112.99,112.82,112.92,6600.0,112.91,112.99,112.82,112.92,6600.0
2018-08-02 12:30:00,112.9,112.91,112.69,112.91,10614.0,112.9,112.91,112.69,112.91,10614.0
2018-08-02 12:35:00,112.92,112.94,112.57,112.66,11274.0,112.92,112.94,112.57,112.66,11274.0
2018-08-02 12:40:00,112.71,112.91,112.67,112.83,10281.0,112.71,112.91,112.67,112.83,10281.0
2018-08-02 12:45:00,112.82,112.85,112.39,112.63,15091.0,112.82,112.85,112.39,112.63,15091.0
2018-08-02 12:50:00,112.63,112.69,112.52,112.69,11136.0,112.63,112.69,112.52,112.69,11136.0
2018-08-02 12:55:00,112.66,112.77,112.62,112.74,14863.0,112.66,112.77,112.62,112.74,14863.0
2018-08-02 13:00:00,112.75,112.9,112.73,112.9,12647.0,112.75,112.9,112.73,112.9,12647.0
2018-08-02 13:05:00,112.85,113.07,112.85,113.01,7407.0,112.85,113.07,112.85,113.01,7407.0
2018-08-02 13:10:00,113.0,113.08,112.85,112.87,11378.0,113.0,113.08,112.85,112.87,11378.0
2018-08-02 13:15:00,112.88,113.05,112.82,113.01,9624.0,112.88,113.05,112.82,113.01,9624.0
2018-08-02 13:20:00,113.01,113.19,112.91,112.97,12311.0,113.01,113.19,112.91,112.97,12311.0
2018-08-02 13:25:00,112.99,113.14,112.87,113.14,7712.0,112.99,113.14,112.87,113.14,7712.0
2018-08-02 13:30:00,113.16,113.21,113.04,113.17,53048.0,113.16,113.21,113.04,113.17,53048.0
2018-08-02 13:35:00,113.19,113.54,113.13,113.19,25420.0,113.19,113.54,113.13,113.19,25420.0
2018-08-02 13:40:00,113.24,113.53,113.24,113.49,15842.0,113.24,113.53,113.24,113.49,15842.0
2018-08-02 13:45:00,113.49,113.5,113.31,113.4,17248.0,113.49,113.5,113.31,113.4,17248.0
2018-08-02 13:50:00,113.4,113.4,113.11,113.24,11797.0,113.4,113.4,113.11,113.24,11797.0
2018-08-02 13:55:00,113.23,113.38,113.17,113.2,17163.0,113.23,113.38,113.17,113.2,17163.0
2018-08-02 14:00:00,113.2,113.44,113.16,113.41,36291.0,113.2,113.44,113.16,113.41,36291.0
2018-08-02 14:05:00,113.43,113.44,113.14,113.28,18033.0,113.43,113.44,113.14,113.28,18033.0
2018-08-02 14:10:00,113.27,113.32,113.09,113.11,17011.0,113.27,113.32,113.09,113.11,17011.0
2018-08-02 14:15:00,113.09,113.14,112.78,112.79,53508.0,113.09,113.14,112.78,112.79,53508.0
2018-08-02 14:20:00,112.79,113.21,112.69,113.17,25253.0,112.79,113.21,112.69,113.17,25253.0
2018-08-02 14:25:00,113.17,113.31,113.11,113.28,19664.0,113.17,113.31,113.11,113.28,19664.0
2018-08-02 14:30:00,113.27,113.41,113.12,113.18,36757.0,113.27,113.41,113.12,113.18,36757.0
2018-08-02 14:35:00,113.18,113.43,113.17,113.34,31817.0,113.18,113.43,113.17,113.34,31817.0
2018-08-02 14:40:00,113.33,113.38,113.05,113.17,59891.0,113.33,113.38,113.05,113.17,59891.0
2018-08-02 14:45:00,113.15,113.19,112.93,113.02,65359.0,113.15,113.19,112.93,113.02,65359.0
2018-08-02 14:50:00,113.02,113.02,112.89,112.99,21046.0,113.02,113.02,112.89,112.99,21046.0
2018-08-02 14:55:00,112.98,112.99,112.73,112.84,26374.0,112.98,112.99,112.73,112.84,26374.0
2018-08-02 15:00:00,112.87,112.91,112.68,112.8,26496.0,112.87,112.91,112.68,112.8,26496.0
2018-08-02 15:05:00,112.78,113.07,112.77,113.07,44050.0,112.78,113.07,112.77,113.07,44050.0
2018-08-02 15:10:00,113.07,113.18,112.9,113.01,29491.0,113.07,113.18,112.9,113.01,29491.0
2018-08-02 15:15:00,113.02,113.08,112.94,112.98,60773.0,113.02,113.08,112.94,112.98,60773.0
2018-08-02 15:20:00,113.01,113.66,112.99,113.6,47741.0,113.01,113.66,112.99,113.6,47741.0
2018-08-02 15:25:00,113.56,113.56,113.18,113.39,28765.0,113.56,113.56,113.18,113.39,28765.0
2018-08-02 15:30:00,113.41,113.79,113.4,113.49,63772.0,113.41,113.79,113.4,113.49,63772.0
2018-08-02 15:35:00,113.49,113.63,113.19,113.2,41884.0,113.49,113.63,113.19,113.2,41884.0
2018-08-02 15:40:00,113.18,113.29,112.88,113.24,78698.0,113.18,113.29,112.88,113.24,78698.0
2018-08-02 15:45:00,113.24,113.29,113.17,113.23,80591.0,113.24,113.29,113.17,113.23,80591.0
2018-08-02 15:50:00,113.24,113.28,113.17,113.27,114442.0,113.24,113.28,113.17,113.27,114442.0
2018-08-02 15:55:00,113.28,113.37,113.16,113.16,158959.0,113.28,113.37,113.16,113.16,158959.0
2018-08-03 09:30:00,129.47,130.43,127.35,127.52,507353.0,129.47,130.43,127.35,127.52,507353.0
2018-08-03 09:35:00,127.62,128.02,126.47,127.54,335953.0,127.62,128.02,126.47,127.54,335953.0
2018-08-03 09:40:00,127.56,128.65,126.81,127.73,261281.0,127.56,128.65,126.81,127.73,261281.0
2018-08-03 09:45:00,127.75,127.75,125.15,126.77,320257.0,127.75,127.75,125.15,126.77,320257.0
2018-08-03 09:50:00,126.79,127.35,126.25,126.86,180762.0,126.79,127.35,126.25,126.86,180762.0
2018-08-03 09:55:00,126.89,127.0,126.23,126.45,78622.0,126.89,127.0,126.23,126.45,78622.0
2018-08-03 10:00:00,126.44,126.5,125.43,126.1,281615.0,126.44,126.5,125.43,126.1,281615.0
2018-08-03 10:05:00,126.04,126.59,125.5,126.53,118123.0,126.04,126.59,125.5,126.53,118123.0
2018-08-03 10:10:00,126.57,127.78,126.49,126.76,137890.0,126.57,127.78,126.49,126.76,137890.0
2018-08-03 10:15:00,126.71,127.78,126.56,126.9,110361.0,126.71,127.78,126.56,126.9,110361.0
2018-08-03 10:20:00,126.82,127.08,126.33,126.44,83772.0,126.82,127.08,126.33,126.44,83772.0
2018-08-03 10:25:00,126.35,127.41,126.2,126.99,104585.0,126.35,127.41,126.2,126.99,104585.0
2018-08-03 10:30:00,127.0,127.16,125.82,126.32,115437.0,127.0,127.16,125.82,126.32,115437.0
2018-08-03 10:35:00,126.4,126.83,125.77,126.66,122390.0,126.4,126.83,125.77,126.66,122390.0
2018-08-03 10:40:00,126.66,126.93,125.79,126.58,77518.0,126.66,126.93,125.79,126.58,77518.0
2018-08-03 10:45:00,126.58,126.98,126.41,126.7,94640.0,126.58,126.98,126.41,126.7,94640.0
2018-08-03 10:50:00,126.65,126.7,125.92,125.93,97296.0,126.65,126.7,125.92,125.93,97296.0
2018-08-03 10:55:00,125.92,126.77,125.76,126.58,53012.0,125.92,126.77,125.76,126.58,53012.0
2018-08-03 11:00:00,126.64,126.92,126.37,126.68,41112.0,126.64,126.92,126.37,126.68,41112.0
2018-08-03 11:05:00,126.7,126.98,126.13,126.47,45856.0,126.7,126.98,126.13,126.47,45856.0
2018-08-03 11:10:00,126.6,126.63,126.25,126.47,33152.0,126.6,126.63,126.25,126.47,33152.0
2018-08-03 11:15:00,126.45,126.72,126.07,126.22,58368.0,126.45,126.72,126.07,126.22,58368.0
2018-08-03 11:20:00,126.21,126.37,126.05,126.05,35184.0,126.21,126.37,126.05,126.05,35184.0
2018-08-03 11:25:00,126.06,126.45,126.05,126.05,34416.0,126.06,126.45,126.05,126.05,34416.0
2018-08-03 11:30:00,126.05,126.17,125.26,125.99,83287.0,126.05,126.17,125.26,125.99,83287.0
2018-08-03 11:35:00,125.98,126.01,125.37,125.42,37866.0,125.98,126.01,125.37,125.42,37866.0
2018-08-03 11:40:00,125.44,125.77,125.42,125.5,33535.0,125.44,125.77,125.42,125.5,33535.0
2018-08-03 11:45:00,125.5,125.67,125.17,125.37,22555.0,125.5,125.67,125.17,125.37,22555.0
2018-08-03 11:50:00,125.37,126.07,125.34,125.88,57403.0,125.37,126.07,125.34,125.88,57403.0
2018-08-03 11:55:00,125.85,125.85,125.12,125.31,33155.0,125.85,125.85,125.12,125.31,33155.0
2018-08-03 12:00:00,125.3,125.38,125.12,125.25,39815.0,125.3,125.38,125.12,125.25,39815.0
2018-08-03 12:05:00,125.26,125.38,124.76,124.76,42898.0,125.26,125.38,124.76,124.76,42898.0
2018-08-03 12:10:00,124.76,125.04,124.55,124.57,59519.0,124.76,125.04,124.55,124.57,59519.0
2018-08-03 12:15:00,124.61,125.04,124.46,124.69,68605.0,124.61,125.04,124.46,124.69,68605.0
2018-08-03 12:20:00,124.72,124.84,124.28,124.7,60522.0,124.72,124.84,124.28,124.7,60522.0
2018-08-03 12:25:00,124.67,124.7,124.37,124.44,61895.0,124.67,124.7,124.37,124.44,61895.0
2018-08-03 12:30:00,124.41,125.16,124.41,125.11,58982.0,124.41,125.16,124.41,125.11,58982.0
2018-08-03 12:35:00,125.13,125.28,124.82,125.13,61405.0,125.13,125.28,124.82,125.13,61405.0
2018-08-03 12:40:00,125.13,125.42,125.04,125.41,106579.0,125.13,125.42,125.04,125.41,106579.0
2018-08-03 12:45:00,125.38,125.39,124.61,124.66,36763.0,125.38,125.39,124.61,124.66,36763.0
2018-08-03 12:50:00,124.64,124.69,124.12,124.36,46782.0,124.64,124.69,124.12,124.36,46782.0
2018-08-03 12:55:00,124.34,124.76,124.32,124.63,24821.0,124.34,124.76,124.32,124.63,24821.0
2018-08-03 13:00:00,124.63,125.02,124.63,124.9,50486.0,124.63,125.02,124.63,124.9,50486.0
2018-08-03 13:05:00,124.89,124.89,124.45,124.86,18012.0,124.89,124.89,124.45,124.86,18012.0
2018-08-03 13:10:00,124.86,125.23,124.82,124.96,26367.0,124.86,125.23,124.82,124.96,26367.0
2018-08-03 13:15:00,124.94,124.97,124.73,124.86,16706.0,124.94,124.97,124.73,124.86,16706.0
2018-08-03 13:20:00,124.87,125.04,124.77,124.92,18913.0,124.87,125.04,124.77,124.92,18913.0
2018-08-03 13:25:00,124.89,124.96,124.79,124.91,15207.0,124.89,124.96,124.79,124.91,15207.0
2018-08-03 13:30:00,124.94,124.94,124.64,124.72,19285.0,124.94,124.94,124.64,124.72,19285.0
2018-08-03 13:35:00,124.7,124.82,124.64,124.82,13263.0,124.7,124.82,124.64,124.82,13263.0
2018-08-03 13:40:00,124.82,124.94,124.78,124.79,14274.0,124.82,124.94,124.78,124.79,14274.0
2018-08-03 13:45:00,124.76,125.0,124.61,124.76,22106.0,124.76,125.0,124.61,124.76,22106.0
2018-08-03 13:50:00,124.78,124.99,124.78,124.99,14198.0,124.78,124.99,124.78,124.99,14198.0
2018-08-03 13:55:00,124.95,125.0,124.44,124.44,59913.0,124.95,125.0,124.44,124.44,59913.0
2018-08-03 14:00:00,124.46,124.46,123.5,123.76,98869.0,124.46,124.46,123.5,123.76,98869.0
2018-08-03 14:05:00,123.72,123.76,122.8,123.0,105455.0,123.72,123.76,122.8,123.0,105455.0
2018-08-03 14:10:00,123.0,123.01,122.41,122.53,182735.0,123.0,123.01,122.41,122.53,182735.0
2018-08-03 14:15:00,122.46,123.0,122.24,122.72,76033.0,122.46,123.0,122.24,122.72,76033.0
2018-08-03 14:20:00,122.68,122.92,122.1,122.25,62626.0,122.68,122.92,122.1,122.25,62626.0
2018-08-03 14:25:00,122.28,122.67,122.25,122.54,49021.0,122.28,122.67,122.25,122.54,49021.0
2018-08-03 14:30:00,122.55,122.58,122.09,122.29,87522.0,122.55,122.58,122.09,122.29,87522.0
2018-08-03 14:35:00,122.28,122.78,122.18,122.69,48076.0,122.28,122.78,122.18,122.69,48076.0
2018-08-03 14:40:00,122.68,122.84,122.49,122.5,61006.0,122.68,122.84,122.49,122.5,61006.0
2018-08-03 14:45:00,122.5,122.54,122.2,122.43,51269.0,122.5,122.54,122.2,122.43,51269.0
2018-08-03 14:50:00,122.4,122.73,122.36,122.73,41211.0,122.4,122.73,122.36,122.73,41211.0
2018-08-03 14:55:00,122.72,123.23,122.68,123.16,66290.0,122.72,123.23,122.68,123.16,66290.0
2018-08-03 15:00:00,123.22,123.31,123.0,123.2,52384.0,123.22,123.31,123.0,123.2,52384.0
2018-08-03 15:05:00,123.24,123.3,122.47,122.59,71004.0,123.24,123.3,122.47,122.59,71004.0
2018-08-03 15:10:00,122.65,122.86,122.44,122.82,41167.0,122.65,122.86,122.44,122.82,41167.0
2018-08-03 15:15:00,122.83,123.19,122.64,123.13,70068.0,122.83,123.19,122.64,123.13,70068.0
2018-08-03 15:20:00,123.11,123.11,122.74,122.86,59562.0,123.11,123.11,122.74,122.86,59562.0
2018-08-03 15:25:00,122.87,123.13,122.86,123.02,46096.0,122.87,123.13,122.86,123.02,46096.0
2018-08-03 15:30:00,123.0,123.03,122.76,122.93,61585.0,123.0,123.03,122.76,122.93,61585.0
2018-08-03 15:35:00,122.93,123.71,122.93,123.39,125811.0,122.93,123.71,122.93,123.39,125811.0
2018-08-03 15:40:00,123.4,123.79,123.28,123.74,84594.0,123.4,123.79,123.28,123.74,84594.0
2018-08-03 15:45:00,123.77,123.92,123.54,123.54,133262.0,123.77,123.92,123.54,123.54,133262.0
2018-08-03 15:50:00,123.54,123.69,123.16,123.32,143446.0,123.54,123.69,123.16,123.32,143446.0
2018-08-03 15:55:00,123.3,123.55,123.17,123.4,233053.0,123.3,123.55,123.17,123.4,233053.0
2018-08-06 09:30:00,122.8,123.88,120.88,122.77,116792.0,122.8,123.88,120.88,122.77,116792.0
2018-08-06 09:35:00,122.62,122.87,121.97,122.21,98963.0,122.62,122.87,121.97,122.21,98963.0
2018-08-06 09:40:00,122.03,122.38,121.29,122.1,72755.0,122.03,122.38,121.29,122.1,72755.0
2018-08-06 09:45:00,121.96,122.49,121.19,121.85,55756.0,121.96,122.49,121.19,121.85,55756.0
2018-08-06 09:50:00,121.81,122.48,121.41,122.3,35312.0,121.81,122.48,121.41,122.3,35312.0
2018-08-06 09:55:00,122.29,122.29,121.48,121.5,35961.0,122.29,122.29,121.48,121.5,35961.0
2018-08-06 10:00:00,121.48,121.69,121.36,121.68,22908.0,121.48,121.69,121.36,121.68,22908.0
2018-08-06 10:05:00,121.64,121.79,121.1,121.25,26045.0,121.64,121.79,121.1,121.25,26045.0
2018-08-06 10:10:00,121.12,121.18,120.65,120.73,27239.0,121.12,121.18,120.65,120.73,27239.0
2018-08-06 10:15:00,120.7,121.62,120.7,121.3,41519.0,120.7,121.62,120.7,121.3,41519.0
2018-08-06 10:20:00,121.28,121.38,120.83,121.25,38519.0,121.28,121.38,120.83,121.25,38519.0
2018-08-06 10:25:00,121.21,121.39,120.88,120.88,48008.0,121.21,121.39,120.88,120.88,48008.0
2018-08-06 10:30:00,120.86,121.02,120.5,120.5,51604.0,120.86,121.02,120.5,120.5,51604.0
2018-08-06 10:35:00,120.52,120.68,120.3,120.37,41473.0,120.52,120.68,120.3,120.37,41473.0
2018-08-06 10:40:00,120.32,120.43,120.25,120.28,27811.0,120.32,120.43,120.25,120.28,27811.0
2018-08-06 10:45:00,120.25,120.35,120.0,120.08,40734.0,120.25,120.35,120.0,120.08,40734.0
2018-08-06 10:50:00,120.08,120.69,120.0,120.55,26428.0,120.08,120.69,120.0,120.55,26428.0
2018-08-06 10:55:00,120.59,120.81,120.49,120.63,25930.0,120.59,120.81,120.49,120.63,25930.0
2018-08-06 11:00:00,120.62,120.72,120.49,120.53,21350.0,120.62,120.72,120.49,120.53,21350.0
2018-08-06 11:05:00,120.53,120.6,120.38,120.6,28873.0,120.53,120.6,120.38,120.6,28873.0
2018-08-06 11:10:00,120.63,120.63,120.21,120.21,18968.0,120.63,120.63,120.21,120.21,18968.0
2018-08-06 11:15:00,120.12,120.2,120.0,120.08,19375.0,120.12,120.2,120.0,120.08,19375.0
2018-08-06 11:20:00,120.08,120.43,120.01,120.36,18406.0,120.08,120.43,120.01,120.36,18406.0
2018-08-06 11:25:00,120.34,120.52,120.29,120.38,16417.0,120.34,120.52,120.29,120.38,16417.0
2018-08-06 11:30:00,120.35,120.4,120.04,120.35,13491.0,120.35,120.4,120.04,120.35,13491.0
2018-08-06 11:35:00,120.37,120.82,120.32,120.79,19754.0,120.37,120.82,120.32,120.79,19754.0
2018-08-06 11:40:00,120.79,120.82,120.61,120.68,18499.0,120.79,120.82,120.61,120.68,18499.0
2018-08-06 11:45:00,120.65,120.68,120.49,120.55,16446.0,120.65,120.68,120.49,120.55,16446.0
2018-08-06 11:50:00,120.53,120.59,120.47,120.56,15520.0,120.53,120.59,120.47,120.56,15520.0
2018-08-06 11:55:00,120.56,120.71,120.55,120.69,12848.0,120.56,120.71,120.55,120.69,12848.0
2018-08-06 12:00:00,120.67,120.67,120.39,120.51,14913.0,120.67,120.67,120.39,120.51,14913.0
2018-08-06 12:05:00,120.5,120.59,120.46,120.51,15792.0,120.5,120.59,120.46,120.51,15792.0
2018-08-06 12:10:00,120.54,120.91,120.53,120.77,23199.0,120.54,120.91,120.53,120.77,23199.0
2018-08-06 12:15:00,120.77,120.77,120.55,120.55,6097.0,120.77,120.77,120.55,120.55,6097.0
2018-08-06 12:20:00,120.51,120.54,120.19,120.23,8686.0,120.51,120.54,120.19,120.23,8686.0
2018-08-06 12:25:00,120.16,120.61,120.14,120.53,15965.0,120.16,120.61,120.14,120.53,15965.0
2018-08-06 12:30:00,120.52,120.53,120.21,120.25,7600.0,120.52,120.53,120.21,120.25,7600.0
2018-08-06 12:35:00,120.21,120.26,120.08,120.1,9168.0,120.21,120.26,120.08,120.1,9168.0
2018-08-06 12:40:00,120.07,120.42,120.0,120.4,25962.0,120.07,120.42,120.0,120.4,25962.0
2018-08-06 12:45:00,120.43,120.5,120.35,120.37,16682.0,120.43,120.5,120.35,120.37,16682.0
2018-08-06 12:50:00,120.34,120.42,120.18,120.38,13732.0,120.34,120.42,120.18,120.38,13732.0
2018-08-06 12:55:00,120.37,120.7,120.37,120.7,18800.0,120.37,120.7,120.37,120.7,18800.0
2018-08-06 13:00:00,120.66,120.71,120.59,120.65,13724.0,120.66,120.71,120.59,120.65,13724.0
2018-08-06 13:05:00,120.68,120.69,120.53,120.68,38809.0,120.68,120.69,120.53,120.68,38809.0
2018-08-06 13:10:00,120.66,120.81,120.63,120.77,24068.0,120.66,120.81,120.63,120.77,24068.0
2018-08-06 13:15:00,120.8,121.06,120.79,120.95,36078.0,120.8,121.06,120.79,120.95,36078.0
2018-08-06 13:20:00,120.95,120.95,120.68,120.84,19328.0,120.95,120.95,120.68,120.84,19328.0
2018-08-06 13:25:00,120.82,120.92,120.7,120.87,5388.0,120.82,120.92,120.7,120.87,5388.0
2018-08-06 13:30:00,120.89,120.92,120.86,120.87,21285.0,120.89,120.92,120.86,120.87,21285.0
2018-08-06 13:35:00,120.9,120.91,120.64,120.68,16683.0,120.9,120.91,120.64,120.68,16683.0
2018-08-06 13:40:00,120.63,120.65,120.57,120.58,10755.0,120.63,120.65,120.57,120.58,10755.0
2018-08-06 13:45:00,120.57,120.79,120.56,120.76,21749.0,120.57,120.79,120.56,120.76,21749.0
2018-08-06 13:50:00,120.75,120.84,120.65,120.65,16150.0,120.75,120.84,120.65,120.65,16150.0
2018-08-06 13:55:00,120.65,120.69,120.56,120.62,13902.0,120.65,120.69,120.56,120.62,13902.0
2018-08-06 14:00:00,120.65,120.75,120.58,120.7,14197.0,120.65,120.75,120.58,120.7,14197.0
2018-08-06 14:05:00,120.74,120.75,120.66,120.72,21596.0,120.74,120.75,120.66,120.72,21596.0
2018-08-06 14:10:00,120.73,120.81,120.72,120.74,25395.0,120.73,120.81,120.72,120.74,25395.0
2018-08-06 14:15:00,120.75,120.79,120.67,120.68,31217.0,120.75,120.79,120.67,120.68,31217.0
2018-08-06 14:20:00,120.66,120.69,120.52,120.63,32394.0,120.66,120.69,120.52,120.63,32394.0
2018-08-06 14:25:00,120.62,120.9,120.6,120.9,36649.0,120.62,120.9,120.6,120.9,36649.0
2018-08-06 14:30:00,120.89,120.94,120.61,120.62,22488.0,120.89,120.94,120.61,120.62,22488.0
2018-08-06 14:35:00,120.65,120.72,120.63,120.72,16000.0,120.65,120.72,120.63,120.72,16000.0
2018-08-06 14:40:00,120.72,120.72,120.53,120.63,14220.0,120.72,120.72,120.53,120.63,14220.0
2018-08-06 14:45:00,120.66,120.75,120.65,120.71,18714.0,120.66,120.75,120.65,120.71,18714.0
2018-08-06 14:50:00,120.72,120.75,120.63,120.67,19886.0,120.72,120.75,120.63,120.67,19886.0
2018-08-06 14:55:00,120.65,120.7,120.48,120.52,12953.0,120.65,120.7,120.48,120.52,12953.0
2018-08-06 15:00:00,120.5,120.5,120.28,120.33,13978.0,120.5,120.5,120.28,120.33,13978.0
2018-08-06 15:05:00,120.34,120.37,120.19,120.21,15338.0,120.34,120.37,120.19,120.21,15338.0
2018-08-06 15:10:00,120.21,120.23,120.13,120.19,14097.0,120.21,120.23,120.13,120.19,14097.0
2018-08-06 15:15:00,120.16,120.25,120.16,120.2,11487.0,120.16,120.25,120.16,120.2,11487.0
2018-08-06 15:20:00,120.2,120.26,120.16,120.25,15689.0,120.2,120.26,120.16,120.25,15689.0
2018-08-06 15:25:00,120.28,120.71,120.25,120.5,109183.0,120.28,120.71,120.25,120.5,109183.0
2018-08-06 15:30:00,120.5,120.73,120.49,120.73,88667.0,120.5,120.73,120.49,120.73,88667.0
2018-08-06 15:35:00,120.73,121.1,120.73,121.04,59523.0,120.73,121.1,120.73,121.04,59523.0
2018-08-06 15:40:00,121.02,121.11,121.0,121.09,31338.0,121.02,121.11,121.0,121.09,31338.0
2018-08-06 15:45:00,121.09,121.44,121.09,121.41,66390.0,121.09,121.44,121.09,121.41,66390.0
2018-08-06 15:50:00,121.41,121.47,121.26,121.43,99369.0,121.41,121.47,121.26,121.43,99369.0
2018-08-06 15:55:00,121.43,121.49,121.21,121.35,104638.0,121.43,121.49,121.21,121.35,104638.0
2018-08-07 09:30:00,121.31,122.34,120.67,122.33,55790.0,121.31,122.34,120.67,122.33,55790.0
2018-08-07 09:35:00,122.33,122.91,121.24,121.4,28708.0,122.33,122.91,121.24,121.4,28708.0
2018-08-07 09:40:00,121.4,121.52,120.37,120.38,25505.0,121.4,121.52,120.37,120.38,25505.0
2018-08-07 09:45:00,120.28,120.39,119.86,120.08,30171.0,120.28,120.39,119.86,120.08,30171.0
2018-08-07 09:50:00,120.14,120.65,120.14,120.59,14639.0,120.14,120.65,120.14,120.59,14639.0
2018-08-07 09:55:00,120.66,120.96,120.58,120.8,22141.0,120.66,120.96,120.58,120.8,22141.0
2018-08-07 10:00:00,120.9,121.12,120.79,121.11,19512.0,120.9,121.12,120.79,121.11,19512.0
2018-08-07 10:05:00,121.12,121.47,121.12,121.47,9359.0,121.12,121.47,121.12,121.47,9359.0
2018-08-07 10:10:00,121.39,121.7,121.26,121.7,27590.0,121.39,121.7,121.26,121.7,27590.0
2018-08-07 10:15:00,121.7,121.99,121.64,121.94,19010.0,121.7,121.99,121.64,121.94,19010.0
2018-08-07 10:20:00,121.94,122.0,121.62,121.97,19757.0,121.94,122.0,121.62,121.97,19757.0
2018-08-07 10:25:00,121.97,122.42,121.97,122.36,11539.0,121.97,122.42,121.97,122.36,11539.0
2018-08-07 10:30:00,122.39,122.51,122.03,122.22,24586.0,122.39,122.51,122.03,122.22,24586.0
2018-08-07 10:35:00,122.16,122.27,121.74,121.74,19900.0,122.16,122.27,121.74,121.74,19900.0
2018-08-07 10:40:00,121.84,121.89,121.68,121.84,11474.0,121.84,121.89,121.68,121.84,11474.0
2018-08-07 10:45:00,121.84,121.84,121.26,121.26,12748.0,121.84,121.84,121.26,121.26,12748.0
2018-08-07 10:50:00,121.27,121.32,120.92,120.98,14482.0,121.27,121.32,120.92,120.98,14482.0
2018-08-07 10:55:00,121.0,121.03,120.84,120.89,4500.0,121.0,121.03,120.84,120.89,4500.0
2018-08-07 11:00:00,120.85,121.06,120.75,121.06,17240.0,120.85,121.06,120.75,121.06,17240.0
2018-08-07 11:05:00,121.09,121.2,120.93,120.93,6368.0,121.09,121.2,120.93,120.93,6368.0
2018-08-07 11:10:00,120.95,120.95,120.77,120.81,11544.0,120.95,120.95,120.77,120.81,11544.0
2018-08-07 11:15:00,120.83,120.89,120.62,120.62,4987.0,120.83,120.89,120.62,120.62,4987.0
2018-08-07 11:20:00,120.61,120.79,120.61,120.7,4284.0,120.61,120.79,120.61,120.7,4284.0
2018-08-07 11:25:00,120.76,120.76,120.5,120.56,7991.0,120.76,120.76,120.5,120.56,7991.0
2018-08-07 11:30:00,120.55,120.55,120.37,120.39,7571.0,120.55,120.55,120.37,120.39,7571.0
2018-08-07 11:35:00,120.39,120.53,120.37,120.42,11024.0,120.39,120.53,120.37,120.42,11024.0
2018-08-07 11:40:00,120.43,120.43,120.21,120.32,8787.0,120.43,120.43,120.21,120.32,8787.0
2018-08-07 11:45:00,120.36,120.41,120.05,120.26,12629.0,120.36,120.41,120.05,120.26,12629.0
2018-08-07 11:50:00,120.24,120.65,120.17,120.65,11825.0,120.24,120.65,120.17,120.65,11825.0
2018-08-07 11:55:00,120.61,120.69,120.38,120.43,10300.0,120.61,120.69,120.38,120.43,10300.0
2018-08-07 12:00:00,120.38,120.43,120.22,120.3,7575.0,120.38,120.43,120.22,120.3,7575.0
2018-08-07 12:05:00,120.34,120.49,120.29,120.44,7682.0,120.34,120.49,120.29,120.44,7682.0
2018-08-07 12:10:00,120.48,120.75,120.43,120.7,11964.0,120.48,120.75,120.43,120.7,11964.0
2018-08-07 12:15:00,120.73,120.89,120.58,120.74,11528.0,120.73,120.89,120.58,120.74,11528.0
2018-08-07 12:20:00,120.78,121.01,120.73,121.0,12218.0,120.78,121.01,120.73,121.0,12218.0
2018-08-07 12:25:00,121.02,121.1,120.85,120.87,10306.0,121.02,121.1,120.85,120.87,10306.0
2018-08-07 12:30:00,120.87,120.88,120.72,120.77,6376.0,120.87,120.88,120.72,120.77,6376.0
2018-08-07 12:35:00,120.73,120.81,120.7,120.74,4609.0,120.73,120.81,120.7,120.74,4609.0
2018-08-07 12:40:00,120.74,121.02,120.7,121.0,12228.0,120.74,121.02,120.7,121.0,12228.0
2018-08-07 12:45:00,121.02,121.61,120.88,121.61,50610.0,121.02,121.61,120.88,121.61,50610.0
2018-08-07 12:50:00,121.52,121.56,121.19,121.25,13992.0,121.52,121.56,121.19,121.25,13992.0
2018-08-07 12:55:00,121.19,121.29,121.09,121.09,10615.0,121.19,121.29,121.09,121.09,10615.0
2018-08-07 13:00:00,121.07,121.11,120.92,121.02,9498.0,121.07,121.11,120.92,121.02,9498.0
2018-08-07 13:05:00,121.03,121.1,120.8,120.84,8259.0,121.03,121.1,120.8,120.84,8259.0
2018-08-07 13:10:00,120.84,121.04,120.78,120.78,7300.0,120.84,121.04,120.78,120.78,7300.0
2018-08-07 13:15:00,120.81,120.91,120.72,120.73,28706.0,120.81,120.91,120.72,120.73,28706.0
2018-08-07 13:20:00,120.73,120.91,120.52,120.67,40176.0,120.73,120.91,120.52,120.67,40176.0
2018-08-07 13:25:00,120.7,120.88,120.67,120.83,11968.0,120.7,120.88,120.67,120.83,11968.0
2018-08-07 13:30:00,120.84,121.17,120.8,121.09,8600.0,120.84,121.17,120.8,121.09,8600.0
2018-08-07 13:35:00,121.06,121.07,120.8,120.86,7773.0,121.06,121.07,120.8,120.86,7773.0
2018-08-07 13:40:00,120.82,121.03,120.8,121.02,8095.0,120.82,121.03,120.8,121.02,8095.0
2018-08-07 13:45:00,121.05,121.13,121.02,121.05,10147.0,121.05,121.13,121.02,121.05,10147.0
2018-08-07 13:50:00,121.05,121.28,121.02,121.14,10915.0,121.05,121.28,121.02,121.14,10915.0
2018-08-07 13:55:00,121.17,121.19,121.09,121.18,6007.0,121.17,121.19,121.09,121.18,6007.0
2018-08-07 14:00:00,121.26,121.29,121.17,121.24,9910.0,121.26,121.29,121.17,121.24,9910.0
2018-08-07 14:05:00,121.28,121.28,121.18,121.18,22240.0,121.28,121.28,121.18,121.18,22240.0
2018-08-07 14:10:00,121.19,121.23,121.13,121.22,11740.0,121.19,121.23,121.13,121.22,11740.0
2018-08-07 14:15:00,121.22,121.27,121.19,121.23,13634.0,121.22,121.27,121.19,121.23,13634.0
2018-08-07 14:20:00,121.27,121.3,121.21,121.22,15604.0,121.27,121.3,121.21,121.22,15604.0
2018-08-07 14:25:00,121.25,121.27,121.2,121.23,14937.0,121.25,121.27,121.2,121.23,14937.0
2018-08-07 14:30:00,121.26,121.32,121.21,121.32,11021.0,121.26,121.32,121.21,121.32,11021.0
2018-08-07 14:35:00,121.27,121.44,121.26,121.44,4500.0,121.27,121.44,121.26,121.44,4500.0
2018-08-07 14:40:00,121.42,121.48,121.3,121.46,15756.0,121.42,121.48,121.3,121.46,15756.0
2018-08-07 14:45:00,121.42,121.42,121.35,121.37,5800.0,121.42,121.42,121.35,121.37,5800.0
2018-08-07 14:50:00,121.39,121.46,121.39,121.42,4718.0,121.39,121.46,121.39,121.42,4718.0
2018-08-07 14:55:00,121.4,121.57,121.38,121.47,15697.0,121.4,121.57,121.38,121.47,15697.0
2018-08-07 15:00:00,121.5,121.55,121.46,121.55,25109.0,121.5,121.55,121.46,121.55,25109.0
2018-08-07 15:05:00,121.5,121.55,121.28,121.32,11848.0,121.5,121.55,121.28,121.32,11848.0
2018-08-07 15:10:00,121.32,121.45,121.28,121.37,14623.0,121.32,121.45,121.28,121.37,14623.0
2018-08-07 15:15:00,121.39,121.56,121.34,121.53,19690.0,121.39,121.56,121.34,121.53,19690.0
2018-08-07 15:20:00,121.56,121.68,121.54,121.64,17813.0,121.56,121.68,121.54,121.64,17813.0
2018-08-07 15:25:00,121.64,121.69,121.61,121.61,12970.0,121.64,121.69,121.61,121.61,12970.0
2018-08-07 15:30:00,121.61,121.71,121.54,121.71,44011.0,121.61,121.71,121.54,121.71,44011.0
2018-08-07 15:35:00,121.72,122.01,121.7,122.01,39235.0,121.72,122.01,121.7,122.01,39235.0
2018-08-07 15:40:00,122.03,122.07,121.88,121.94,22841.0,122.03,122.07,121.88,121.94,22841.0
2018-08-07 15:45:00,121.96,122.14,121.94,122.13,32032.0,121.96,122.14,121.94,122.13,32032.0
2018-08-07 15:50:00,122.13,122.13,121.96,122.02,75045.0,122.13,122.13,121.96,122.02,75045.0
2018-08-07 15:55:00,122.02,122.26,122.02,122.25,107319.0,122.02,122.26,122.02,122.25,107319.0
2018-08-08 09:30:00,122.07,122.71,121.16,121.63,38844.0,122.07,122.71,121.16,121.63,38844.0
2018-08-08 09:35:00,121.63,122.12,121.59,121.74,3275.0,121.63,122.12,121.59,121.74,3275.0
2018-08-08 09:40:00,121.76,121.76,121.32,121.52,6580.0,121.76,121.76,121.32,121.52,6580.0
2018-08-08 09:45:00,121.54,121.71,121.42,121.71,10700.0,121.54,121.71,121.42,121.71,10700.0
2018-08-08 09:50:00,121.74,121.74,121.5,121.66,7800.0,121.74,121.74,121.5,121.66,7800.0
2018-08-08 09:55:00,121.59,121.59,121.34,121.49,4255.0,121.59,121.59,121.34,121.49,4255.0
2018-08-08 10:00:00,121.44,121.46,121.26,121.38,9366.0,121.44,121.46,121.26,121.38,9366.0
2018-08-08 10:05:00,121.43,121.55,121.41,121.52,3600.0,121.43,121.55,121.41,121.52,3600.0
2018-08-08 10:10:00,121.6,121.8,121.5,121.58,23291.0,121.6,121.8,121.5,121.58,23291.0
2018-08-08 10:15:00,121.54,121.56,121.33,121.34,26187.0,121.54,121.56,121.33,121.34,26187.0
2018-08-08 10:20:00,121.32,121.68,121.32,121.46,9776.0,121.32,121.68,121.32,121.46,9776.0
2018-08-08 10:25:00,121.48,121.68,121.41,121.58,25721.0,121.48,121.68,121.41,121.58,25721.0
2018-08-08 10:30:00,121.51,121.85,121.44,121.58,6433.0,121.51,121.85,121.44,121.58,6433.0
2018-08-08 10:35:00,121.5,121.59,121.41,121.59,5515.0,121.5,121.59,121.41,121.59,5515.0
2018-08-08 10:40:00,121.66,121.83,121.54,121.76,10334.0,121.66,121.83,121.54,121.76,10334.0
2018-08-08 10:45:00,121.74,121.91,121.66,121.69,5285.0,121.74,121.91,121.66,121.69,5285.0
2018-08-08 10:50:00,121.71,122.2,121.71,122.17,9193.0,121.71,122.2,121.71,122.17,9193.0
2018-08-08 10:55:00,122.13,123.68,122.13,123.54,82405.0,122.13,123.68,122.13,123.54,82405.0
2018-08-08 11:00:00,123.53,125.0,123.09,123.18,53180.0,123.53,125.0,123.09,123.18,53180.0
2018-08-08 11:05:00,123.16,123.21,122.94,123.07,21982.0,123.16,123.21,122.94,123.07,21982.0
2018-08-08 11:10:00,123.16,123.64,123.16,123.55,21992.0,123.16,123.64,123.16,123.55,21992.0
2018-08-08 11:15:00,123.51,123.87,123.5,123.8,12600.0,123.51,123.87,123.5,123.8,12600.0
2018-08-08 11:20:00,123.94,124.09,123.74,123.87,16350.0,123.94,124.09,123.74,123.87,16350.0
2018-08-08 11:25:00,123.81,124.34,123.81,124.2,67659.0,123.81,124.34,123.81,124.2,67659.0
2018-08-08 11:30:00,124.24,124.25,123.81,123.88,11565.0,124.24,124.25,123.81,123.88,11565.0
2018-08-08 11:35:00,123.8,124.13,123.79,124.12,11380.0,123.8,124.13,123.79,124.12,11380.0
2018-08-08 11:40:00,124.16,124.34,124.1,124.34,16019.0,124.16,124.34,124.1,124.34,16019.0
2018-08-08 11:45:00,124.3,124.36,124.05,124.1,32242.0,124.3,124.36,124.05,124.1,32242.0
2018-08-08 11:50:00,124.04,124.04,123.63,123.88,30620.0,124.04,124.04,123.63,123.88,30620.0
2018-08-08 11:55:00,123.88,124.09,123.81,124.0,29879.0,123.88,124.09,123.81,124.0,29879.0
2018-08-08 12:00:00,124.03,124.08,123.9,123.9,26204.0,124.03,124.08,123.9,123.9,26204.0
2018-08-08 12:05:00,123.93,124.05,123.76,124.05,11361.0,123.93,124.05,123.76,124.05,11361.0
2018-08-08 12:10:00,124.01,124.17,123.91,123.91,16296.0,124.01,124.17,123.91,123.91,16296.0
2018-08-08 12:15:00,123.93,124.1,123.93,124.03,21206.0,123.93,124.1,123.93,124.03,21206.0
2018-08-08 12:20:00,124.06,124.34,124.06,124.34,20066.0,124.06,124.34,124.06,124.34,20066.0
2018-08-08 12:25:00,124.34,124.5,124.3,124.5,26019.0,124.34,124.5,124.3,124.5,26019.0
2018-08-08 12:30:00,124.48,124.7,124.39,124.63,16019.0,124.48,124.7,124.39,124.63,16019.0
2018-08-08 12:35:00,124.61,124.77,124.57,124.73,14632.0,124.61,124.77,124.57,124.73,14632.0
2018-08-08 12:40:00,124.7,124.72,124.58,124.68,7010.0,124.7,124.72,124.58,124.68,7010.0
2018-08-08 12:45:00,124.7,124.88,124.66,124.86,13075.0,124.7,124.88,124.66,124.86,13075.0
2018-08-08 12:50:00,124.83,124.83,124.5,124.68,13083.0,124.83,124.83,124.5,124.68,13083.0
2018-08-08 12:55:00,124.64,124.9,124.62,124.79,46439.0,124.64,124.9,124.62,124.79,46439.0
2018-08-08 13:00:00,124.81,124.94,124.64,124.71,11406.0,124.81,124.94,124.64,124.71,11406.0
2018-08-08 13:05:00,124.74,124.75,124.42,124.55,11304.0,124.74,124.75,124.42,124.55,11304.0
2018-08-08 13:10:00,124.58,124.81,124.55,124.81,11494.0,124.58,124.81,124.55,124.81,11494.0
2018-08-08 13:15:00,124.82,124.86,124.64,124.77,12493.0,124.82,124.86,124.64,124.77,12493.0
2018-08-08 13:20:00,124.79,125.08,124.59,125.07,19679.0,124.79,125.08,124.59,125.07,19679.0
2018-08-08 13:25:00,125.07,125.37,125.05,125.29,23763.0,125.07,125.37,125.05,125.29,23763.0
2018-08-08 13:30:00,125.32,125.32,124.92,125.0,17845.0,125.32,125.32,124.92,125.0,17845.0
2018-08-08 13:35:00,124.99,125.04,124.79,124.79,13144.0,124.99,125.04,124.79,124.79,13144.0
2018-08-08 13:40:00,124.78,125.01,124.71,124.98,10991.0,124.78,125.01,124.71,124.98,10991.0
2018-08-08 13:45:00,124.94,125.18,124.93,125.08,18563.0,124.94,125.18,124.93,125.08,18563.0
2018-08-08 13:50:00,125.12,125.3,125.05,125.06,13505.0,125.12,125.3,125.05,125.06,13505.0
2018-08-08 13:55:00,125.09,125.25,124.93,125.15,12177.0,125.09,125.25,124.93,125.15,12177.0
2018-08-08 14:00:00,125.17,125.17,124.86,124.96,10906.0,125.17,125.17,124.86,124.96,10906.0
2018-08-08 14:05:00,124.99,125.13,124.92,124.93,9786.0,124.99,125.13,124.92,124.93,9786.0
2018-08-08 14:10:00,124.96,125.0,124.85,125.0,4430.0,124.96,125.0,124.85,125.0,4430.0
2018-08-08 14:15:00,124.97,125.03,124.93,124.96,7850.0,124.97,125.03,124.93,124.96,7850.0
2018-08-08 14:20:00,124.95,125.12,124.89,125.12,14460.0,124.95,125.12,124.89,125.12,14460.0
2018-08-08 14:25:00,125.16,125.36,125.12,125.16,16298.0,125.16,125.36,125.12,125.16,16298.0
2018-08-08 14:30:00,125.17,125.17,125.05,125.05,12970.0,125.17,125.17,125.05,125.05,12970.0
2018-08-08 14:35:00,125.03,125.22,125.03,125.11,11000.0,125.03,125.22,125.03,125.11,11000.0
2018-08-08 14:40:00,125.12,125.12,124.95,125.04,17882.0,125.12,125.12,124.95,125.04,17882.0
2018-08-08 14:45:00,125.04,125.11,124.98,125.03,8194.0,125.04,125.11,124.98,125.03,8194.0
2018-08-08 14:50:00,125.06,125.06,124.78,124.82,18120.0,125.06,125.06,124.78,124.82,18120.0
2018-08-08 14:55:00,124.82,124.92,124.78,124.88,11437.0,124.82,124.92,124.78,124.88,11437.0
2018-08-08 15:00:00,124.87,124.94,124.77,124.79,13700.0,124.87,124.94,124.77,124.79,13700.0
2018-08-08 15:05:00,124.78,124.91,124.78,124.9,10432.0,124.78,124.91,124.78,124.9,10432.0
2018-08-08 15:10:00,124.87,125.25,124.87,125.23,19420.0,124.87,125.25,124.87,125.23,19420.0
2018-08-08 15:15:00,125.22,125.37,125.2,125.37,16932.0,125.22,125.37,125.2,125.37,16932.0
2018-08-08 15:20:00,125.34,125.37,125.26,125.33,15584.0,125.34,125.37,125.26,125.33,15584.0
2018-08-08 15:25:00,125.35,125.57,125.34,125.57,23983.0,125.35,125.57,125.34,125.57,23983.0
2018-08-08 15:30:00,125.57,125.62,125.46,125.59,31056.0,125.57,125.62,125.46,125.59,31056.0
2018-08-08 15:35:00,125.57,125.58,125.44,125.46,36760.0,125.57,125.58,125.44,125.46,36760.0
2018-08-08 15:40:00,125.47,125.57,125.32,125.33,35314.0,125.47,125.57,125.32,125.33,35314.0
2018-08-08 15:45:00,125.34,125.34,125.14,125.18,55682.0,125.34,125.34,125.14,125.18,55682.0
2018-08-08 15:50:00,125.18,125.26,125.07,125.12,75776.0,125.18,125.26,125.07,125.12,75776.0
2018-08-08 15:55:00,125.11,125.19,124.95,124.96,106392.0,125.11,125.19,124.95,124.96,106392.0
2018-08-09 09:30:00,125.39,125.39,124.46,124.5,17041.0,125.39,125.39,124.46,124.5,17041.0
2018-08-09 09:35:00,124.48,124.48,124.11,124.46,11375.0,124.48,124.48,124.11,124.46,11375.0
2018-08-09 09:40:00,124.65,125.03,124.59,124.71,9794.0,124.65,125.03,124.59,124.71,9794.0
2018-08-09 09:45:00,124.71,125.03,124.59,124.9,23140.0,124.71,125.03,124.59,124.9,23140.0
2018-08-09 09:50:00,124.81,125.08,124.81,125.05,6120.0,124.81,125.08,124.81,125.05,6120.0
2018-08-09 09:55:00,125.01,125.24,124.74,124.74,12679.0,125.01,125.24,124.74,124.74,12679.0
2018-08-09 10:00:00,124.75,125.18,124.72,125.18,8029.0,124.75,125.18,124.72,125.18,8029.0
2018-08-09 10:05:00,125.24,125.74,125.24,125.74,19539.0,125.24,125.74,125.24,125.74,19539.0
2018-08-09 10:10:00,125.74,125.74,125.3,125.37,11605.0,125.74,125.74,125.3,125.37,11605.0
2018-08-09 10:15:00,125.38,125.44,125.28,125.37,7629.0,125.38,125.44,125.28,125.37,7629.0
2018-08-09 10:20:00,125.42,125.7,125.35,125.7,8253.0,125.42,125.7,125.35,125.7,8253.0
2018-08-09 10:25:00,125.71,125.75,125.6,125.71,6500.0,125.71,125.75,125.6,125.71,6500.0
2018-08-09 10:30:00,125.74,125.85,125.57,125.68,7442.0,125.74,125.85,125.57,125.68,7442.0
2018-08-09 10:35:00,125.71,125.73,125.55,125.61,3382.0,125.71,125.73,125.55,125.61,3382.0
2018-08-09 10:40:00,125.57,125.64,125.47,125.58,4100.0,125.57,125.64,125.47,125.58,4100.0
2018-08-09 10:45:00,125.64,125.64,125.45,125.5,5746.0,125.64,125.64,125.45,125.5,5746.0
2018-08-09 10:50:00,125.5,125.51,125.35,125.4,6691.0,125.5,125.51,125.35,125.4,6691.0
2018-08-09 10:55:00,125.4,125.42,125.24,125.28,7130.0,125.4,125.42,125.24,125.28,7130.0
2018-08-09 11:00:00,125.28,125.41,125.28,125.34,12064.0,125.28,125.41,125.28,125.34,12064.0
2018-08-09 11:05:00,125.29,125.34,124.62,124.72,28473.0,125.29,125.34,124.62,124.72,28473.0
2018-08-09 11:10:00,124.69,124.76,124.46,124.53,30341.0,124.69,124.76,124.46,124.53,30341.0
2018-08-09 11:15:00,124.5,124.65,124.4,124.5,57716.0,124.5,124.65,124.4,124.5,57716.0
2018-08-09 11:20:00,124.51,124.65,124.39,124.53,34201.0,124.51,124.65,124.39,124.53,34201.0
2018-08-09 11:25:00,124.5,124.63,124.4,124.62,12740.0,124.5,124.63,124.4,124.62,12740.0
2018-08-09 11:30:00,124.58,124.67,124.42,124.62,15572.0,124.58,124.67,124.42,124.62,15572.0
2018-08-09 11:35:00,124.6,124.75,124.56,124.65,9400.0,124.6,124.75,124.56,124.65,9400.0
2018-08-09 11:40:00,124.67,124.78,124.45,124.61,19152.0,124.67,124.78,124.45,124.61,19152.0
2018-08-09 11:45:00,124.57,124.57,124.22,124.26,5399.0,124.57,124.57,124.22,124.26,5399.0
2018-08-09 11:50:00,124.25,124.25,124.06,124.17,22002.0,124.25,124.25,124.06,124.17,22002.0
2018-08-09 11:55:00,124.25,124.27,124.16,124.19,7703.0,124.25,124.27,124.16,124.19,7703.0
2018-08-09 12:00:00,124.2,124.28,124.16,124.19,7310.0,124.2,124.28,124.16,124.19,7310.0
2018-08-09 12:05:00,124.19,124.26,123.96,124.26,38442.0,124.19,124.26,123.96,124.26,38442.0
2018-08-09 12:10:00,124.28,124.71,124.26,124.63,12217.0,124.28,124.71,124.26,124.63,12217.0
2018-08-09 12:15:00,124.66,124.76,124.39,124.5,28920.0,124.66,124.76,124.39,124.5,28920.0
2018-08-09 12:20:00,124.49,124.49,124.26,124.32,6725.0,124.49,124.49,124.26,124.32,6725.0
2018-08-09 12:25:00,124.31,124.31,124.14,124.14,5201.0,124.31,124.31,124.14,124.14,5201.0
2018-08-09 12:30:00,124.11,124.14,124.02,124.07,8500.0,124.11,124.14,124.02,124.07,8500.0
2018-08-09 12:35:00,124.07,124.1,123.96,124.03,21544.0,124.07,124.1,123.96,124.03,21544.0
2018-08-09 12:40:00,124.03,124.07,123.95,124.04,9600.0,124.03,124.07,123.95,124.04,9600.0
2018-08-09 12:45:00,124.07,124.23,124.03,124.16,12388.0,124.07,124.23,124.03,124.16,12388.0
2018-08-09 12:50:00,124.18,124.18,124.1,124.14,6202.0,124.18,124.18,124.1,124.14,6202.0
2018-08-09 12:55:00,124.15,124.22,124.08,124.11,6403.0,124.15,124.22,124.08,124.11,6403.0
2018-08-09 13:00:00,124.08,124.09,123.9,123.97,16300.0,124.08,124.09,123.9,123.97,16300.0
2018-08-09 13:05:00,123.98,124.08,123.97,124.02,2300.0,123.98,124.08,123.97,124.02,2300.0
2018-08-09 13:10:00,124.0,124.09,123.99,124.03,4500.0,124.0,124.09,123.99,124.03,4500.0
2018-08-09 13:15:00,124.03,124.04,123.96,123.99,18634.0,124.03,124.04,123.96,123.99,18634.0
2018-08-09 13:20:00,124.0,124.01,123.86,123.92,6000.0,124.0,124.01,123.86,123.92,6000.0
2018-08-09 13:25:00,123.93,123.98,123.88,123.97,7845.0,123.93,123.98,123.88,123.97,7845.0
2018-08-09 13:30:00,123.99,124.03,123.98,124.01,12270.0,123.99,124.03,123.98,124.01,12270.0
2018-08-09 13:35:00,123.98,124.02,123.89,123.89,15049.0,123.98,124.02,123.89,123.89,15049.0
2018-08-09 13:40:00,123.92,124.13,123.92,124.1,25828.0,123.92,124.13,123.92,124.1,25828.0
2018-08-09 13:45:00,124.1,124.12,124.03,124.09,15400.0,124.1,124.12,124.03,124.09,15400.0
2018-08-09 13:50:00,124.11,124.24,124.1,124.22,12850.0,124.11,124.24,124.1,124.22,12850.0
2018-08-09 13:55:00,124.23,124.45,124.22,124.45,9488.0,124.23,124.45,124.22,124.45,9488.0
2018-08-09 14:00:00,124.42,124.46,124.37,124.45,9500.0,124.42,124.46,124.37,124.45,9500.0
2018-08-09 14:05:00,124.46,124.62,124.45,124.6,8198.0,124.46,124.62,124.45,124.6,8198.0
2018-08-09 14:10:00,124.63,124.78,124.63,124.76,7422.0,124.63,124.78,124.63,124.76,7422.0
2018-08-09 14:15:00,124.76,124.8,124.4,124.51,8491.0,124.76,124.8,124.4,124.51,8491.0
2018-08-09 14:20:00,124.52,124.54,124.44,124.45,3700.0,124.52,124.54,124.44,124.45,3700.0
2018-08-09 14:25:00,124.4,124.4,124.21,124.27,7435.0,124.4,124.4,124.21,124.27,7435.0
2018-08-09 14:30:00,124.31,124.42,124.29,124.36,14218.0,124.31,124.42,124.29,124.36,14218.0
2018-08-09 14:35:00,124.36,124.53,124.32,124.53,10321.0,124.36,124.53,124.32,124.53,10321.0
2018-08-09 14:40:00,124.54,124.57,124.51,124.54,10823.0,124.54,124.57,124.51,124.54,10823.0
2018-08-09 14:45:00,124.55,124.77,124.53,124.77,15508.0,124.55,124.77,124.53,124.77,15508.0
2018-08-09 14:50:00,124.78,124.86,124.75,124.86,13716.0,124.78,124.86,124.75,124.86,13716.0
2018-08-09 14:55:00,124.84,124.95,124.81,124.91,43118.0,124.84,124.95,124.81,124.91,43118.0
2018-08-09 15:00:00,124.9,125.04,124.85,125.02,17169.0,124.9,125.04,124.85,125.02,17169.0
2018-08-09 15:05:00,125.01,125.06,124.98,125.01,14239.0,125.01,125.06,124.98,125.01,14239.0
2018-08-09 15:10:00,124.99,125.14,124.91,124.92,16580.0,124.99,125.14,124.91,124.92,16580.0
2018-08-09 15:15:00,124.92,125.19,124.81,125.18,22801.0,124.92,125.19,124.81,125.18,22801.0
2018-08-09 15:20:00,125.18,125.32,125.15,125.23,25616.0,125.18,125.32,125.15,125.23,25616.0
2018-08-09 15:25:00,125.22,125.32,125.2,125.25,15797.0,125.22,125.32,125.2,125.25,15797.0
2018-08-09 15:30:00,125.23,125.3,125.19,125.26,26038.0,125.23,125.3,125.19,125.26,26038.0
2018-08-09 15:35:00,125.27,125.36,125.18,125.34,28042.0,125.27,125.36,125.18,125.34,28042.0
2018-08-09 15:40:00,125.34,125.38,125.25,125.37,26341.0,125.34,125.38,125.25,125.37,26341.0
2018-08-09 15:45:00,125.37,125.37,125.17,125.18,45148.0,125.37,125.37,125.17,125.18,45148.0
2018-08-09 15:50:00,125.18,125.22,125.05,125.19,53947.0,125.18,125.22,125.05,125.19,53947.0
2018-08-09 15:55:00,125.2,125.29,125.1,125.2,79884.0,125.2,125.29,125.1,125.2,79884.0
2018-08-10 09:30:00,124.4,124.95,124.4,124.75,49613.0,124.4,124.95,124.4,124.75,49613.0
2018-08-10 09:35:00,124.68,125.77,124.5,125.67,50691.0,124.68,125.77,124.5,125.67,50691.0
2018-08-10 09:40:00,125.5,125.5,125.29,125.44,2597.0,125.5,125.5,125.29,125.44,2597.0
2018-08-10 09:45:00,125.74,126.56,125.56,126.55,92465.0,125.74,126.56,125.56,126.55,92465.0
2018-08-10 09:50:00,126.55,127.0,126.13,126.18,37481.0,126.55,127.0,126.13,126.18,37481.0
2018-08-10 09:55:00,126.32,126.75,126.24,126.39,48506.0,126.32,126.75,126.24,126.39,48506.0
2018-08-10 10:00:00,126.36,126.77,125.99,126.76,20305.0,126.36,126.77,125.99,126.76,20305.0
2018-08-10 10:05:00,126.73,127.38,126.7,127.19,42656.0,126.73,127.38,126.7,127.19,42656.0
2018-08-10 10:10:00,127.14,127.8,127.03,127.72,25026.0,127.14,127.8,127.03,127.72,25026.0
2018-08-10 10:15:00,127.69,128.12,127.45,127.52,33890.0,127.69,128.12,127.45,127.52,33890.0
2018-08-10 10:20:00,127.49,127.9,127.47,127.86,19902.0,127.49,127.9,127.47,127.86,19902.0
2018-08-10 10:25:00,127.86,128.37,127.78,128.1,38412.0,127.86,128.37,127.78,128.1,38412.0
2018-08-10 10:30:00,128.19,128.76,127.95,128.76,28890.0,128.19,128.76,127.95,128.76,28890.0
2018-08-10 10:35:00,128.71,129.19,128.66,128.95,46588.0,128.71,129.19,128.66,128.95,46588.0
2018-08-10 10:40:00,128.98,129.2,128.42,128.49,32887.0,128.98,129.2,128.42,128.49,32887.0
2018-08-10 10:45:00,128.54,128.65,128.3,128.58,19252.0,128.54,128.65,128.3,128.58,19252.0
2018-08-10 10:50:00,128.66,128.96,128.51,128.9,20643.0,128.66,128.96,128.51,128.9,20643.0
2018-08-10 10:55:00,128.94,128.94,128.55,128.67,24924.0,128.94,128.94,128.55,128.67,24924.0
2018-08-10 11:00:00,128.74,128.82,128.32,128.35,17020.0,128.74,128.82,128.32,128.35,17020.0
2018-08-10 11:05:00,128.35,128.5,128.31,128.34,10908.0,128.35,128.5,128.31,128.34,10908.0
2018-08-10 11:10:00,128.34,128.62,128.3,128.61,15360.0,128.34,128.62,128.3,128.61,15360.0
2018-08-10 11:15:00,128.61,128.73,128.5,128.68,22799.0,128.61,128.73,128.5,128.68,22799.0
2018-08-10 11:20:00,128.68,129.02,128.63,128.92,29885.0,128.68,129.02,128.63,128.92,29885.0
2018-08-10 11:25:00,128.92,129.04,128.72,128.9,49343.0,128.92,129.04,128.72,128.9,49343.0
2018-08-10 11:30:00,128.9,129.54,128.85,129.49,48676.0,128.9,129.54,128.85,129.49,48676.0
2018-08-10 11:35:00,129.48,129.68,129.08,129.22,53392.0,129.48,129.68,129.08,129.22,53392.0
2018-08-10 11:40:00,129.16,129.34,129.0,129.02,26535.0,129.16,129.34,129.0,129.02,26535.0
2018-08-10 11:45:00,128.95,129.05,128.74,128.92,11129.0,128.95,129.05,128.74,128.92,11129.0
2018-08-10 11:50:00,129.04,129.08,128.53,128.58,17289.0,129.04,129.08,128.53,128.58,17289.0
2018-08-10 11:55:00,128.69,128.69,128.41,128.52,23420.0,128.69,128.69,128.41,128.52,23420.0
2018-08-10 12:00:00,128.56,128.56,128.31,128.45,8326.0,128.56,128.56,128.31,128.45,8326.0
2018-08-10 12:05:00,128.45,128.57,128.33,128.33,9818.0,128.45,128.57,128.33,128.33,9818.0
2018-08-10 12:10:00,128.29,128.47,128.26,128.45,10600.0,128.29,128.47,128.26,128.45,10600.0
2018-08-10 12:15:00,128.42,128.49,128.33,128.46,9783.0,128.42,128.49,128.33,128.46,9783.0
2018-08-10 12:20:00,128.41,128.53,128.33,128.34,16909.0,128.41,128.53,128.33,128.34,16909.0
2018-08-10 12:25:00,128.39,128.5,128.34,128.5,13796.0,128.39,128.5,128.34,128.5,13796.0
2018-08-10 12:30:00,128.47,128.75,128.46,128.69,15342.0,128.47,128.75,128.46,128.69,15342.0
2018-08-10 12:35:00,128.68,128.77,128.55,128.64,13682.0,128.68,128.77,128.55,128.64,13682.0
2018-08-10 12:40:00,128.66,128.69,128.4,128.44,15394.0,128.66,128.69,128.4,128.44,15394.0
2018-08-10 12:45:00,128.44,128.73,128.34,128.73,39880.0,128.44,128.73,128.34,128.73,39880.0
2018-08-10 12:50:00,128.76,129.1,128.67,129.05,27595.0,128.76,129.1,128.67,129.05,27595.0
2018-08-10 12:55:00,129.06,129.42,129.06,129.39,17798.0,129.06,129.42,129.06,129.39,17798.0
2018-08-10 13:00:00,129.43,129.74,129.36,129.45,40439.0,129.43,129.74,129.36,129.45,40439.0
2018-08-10 13:05:00,129.44,129.68,129.24,129.24,23976.0,129.44,129.68,129.24,129.24,23976.0
2018-08-10 13:10:00,129.24,129.58,129.16,129.32,15160.0,129.24,129.58,129.16,129.32,15160.0
2018-08-10 13:15:00,129.36,129.91,129.29,129.79,18697.0,129.36,129.91,129.29,129.79,18697.0
2018-08-10 13:20:00,129.77,129.96,129.6,129.68,19745.0,129.77,129.96,129.6,129.68,19745.0
2018-08-10 13:25:00,129.71,130.0,129.68,129.9,26021.0,129.71,130.0,129.68,129.9,26021.0
2018-08-10 13:30:00,129.9,129.9,129.61,129.72,16983.0,129.9,129.9,129.61,129.72,16983.0
2018-08-10 13:35:00,129.69,129.72,129.46,129.64,29943.0,129.69,129.72,129.46,129.64,29943.0
2018-08-10 13:40:00,129.67,129.82,129.35,129.57,15777.0,129.67,129.82,129.35,129.57,15777.0
2018-08-10 13:45:00,129.54,129.58,129.09,129.52,39473.0,129.54,129.58,129.09,129.52,39473.0
2018-08-10 13:50:00,129.59,129.64,129.42,129.5,17412.0,129.59,129.64,129.42,129.5,17412.0
2018-08-10 13:55:00,129.48,129.55,129.27,129.27,24887.0,129.48,129.55,129.27,129.27,24887.0
2018-08-10 14:00:00,129.25,129.4,129.13,129.27,13940.0,129.25,129.4,129.13,129.27,13940.0
2018-08-10 14:05:00,129.33,129.39,129.17,129.25,19443.0,129.33,129.39,129.17,129.25,19443.0
2018-08-10 14:10:00,129.18,129.32,129.02,129.11,12800.0,129.18,129.32,129.02,129.11,12800.0
2018-08-10 14:15:00,129.08,129.09,128.68,128.86,27182.0,129.08,129.09,128.68,128.86,27182.0
2018-08-10 14:20:00,128.84,128.89,128.73,128.82,16828.0,128.84,128.89,128.73,128.82,16828.0
2018-08-10 14:25:00,128.86,128.92,128.53,128.57,17162.0,128.86,128.92,128.53,128.57,17162.0
2018-08-10 14:30:00,128.53,128.73,128.39,128.39,16550.0,128.53,128.73,128.39,128.39,16550.0
2018-08-10 14:35:00,128.41,128.71,128.41,128.71,8943.0,128.41,128.71,128.41,128.71,8943.0
2018-08-10 14:40:00,128.69,128.93,128.67,128.84,24173.0,128.69,128.93,128.67,128.84,24173.0
2018-08-10 14:45:00,128.79,128.82,128.64,128.78,11213.0,128.79,128.82,128.64,128.78,11213.0
2018-08-10 14:50:00,128.83,128.95,128.79,128.86,13402.0,128.83,128.95,128.79,128.86,13402.0
2018-08-10 14:55:00,128.93,129.0,128.92,128.94,38562.0,128.93,129.0,128.92,128.94,38562.0
2018-08-10 15:00:00,128.94,129.0,128.71,128.97,28752.0,128.94,129.0,128.71,128.97,28752.0
2018-08-10 15:05:00,128.97,129.01,128.88,129.0,35719.0,128.97,129.01,128.88,129.0,35719.0
2018-08-10 15:10:00,128.97,129.02,128.84,128.95,28662.0,128.97,129.02,128.84,128.95,28662.0
2018-08-10 15:15:00,128.95,129.02,128.84,128.91,52894.0,128.95,129.02,128.84,128.91,52894.0
2018-08-10 15:20:00,128.91,129.0,128.81,128.87,29023.0,128.91,129.0,128.81,128.87,29023.0
2018-08-10 15:25:00,128.92,129.01,128.74,128.85,25021.0,128.92,129.01,128.74,128.85,25021.0
2018-08-10 15:30:00,128.87,128.95,128.72,128.75,28461.0,128.87,128.95,128.72,128.75,28461.0
2018-08-10 15:35:00,128.77,128.8,128.63,128.7,26016.0,128.77,128.8,128.63,128.7,26016.0
2018-08-10 15:40:00,128.7,128.82,128.65,128.81,42169.0,128.7,128.82,128.65,128.81,42169.0
2018-08-10 15:45:00,128.82,128.9,128.79,128.83,44363.0,128.82,128.9,128.79,128.83,44363.0
2018-08-10 15:50:00,128.82,129.03,128.79,128.97,68272.0,128.82,129.03,128.79,128.97,68272.0
2018-08-10 15:55:00,128.97,129.11,128.76,128.79,120530.0,128.97,129.11,128.76,128.79,120530.0
2018-08-13 09:30:00,129.07,129.31,128.57,129.25,19916.0,129.07,129.31,128.57,129.25,19916.0
2018-08-13 09:35:00,129.22,130.25,129.03,130.15,43831.0,129.22,130.25,129.03,130.15,43831.0
2018-08-13 09:40:00,130.19,130.95,129.95,130.95,35884.0,130.19,130.95,129.95,130.95,35884.0
2018-08-13 09:45:00,130.84,131.25,130.58,130.98,55261.0,130.84,131.25,130.58,130.98,55261.0
2018-08-13 09:50:00,131.02,131.55,130.56,131.5,56926.0,131.02,131.55,130.56,131.5,56926.0
2018-08-13 09:55:00,131.4,131.77,131.26,131.48,27795.0,131.4,131.77,131.26,131.48,27795.0
2018-08-13 10:00:00,131.41,131.53,131.16,131.37,22923.0,131.41,131.53,131.16,131.37,22923.0
2018-08-13 10:05:00,131.36,131.36,130.66,131.19,25060.0,131.36,131.36,130.66,131.19,25060.0
2018-08-13 10:10:00,131.24,131.32,130.58,130.9,18983.0,131.24,131.32,130.58,130.9,18983.0
2018-08-13 10:15:00,130.93,131.56,130.92,131.49,15606.0,130.93,131.56,130.92,131.49,15606.0
2018-08-13 10:20:00,131.52,131.61,131.15,131.31,21705.0,131.52,131.61,131.15,131.31,21705.0
2018-08-13 10:25:00,131.33,131.55,131.12,131.12,12917.0,131.33,131.55,131.12,131.12,12917.0
2018-08-13 10:30:00,131.15,131.33,130.72,130.8,33657.0,131.15,131.33,130.72,130.8,33657.0
2018-08-13 10:35:00,130.82,131.04,130.77,130.97,18850.0,130.82,131.04,130.77,130.97,18850.0
2018-08-13 10:40:00,131.01,131.19,130.7,130.86,29738.0,131.01,131.19,130.7,130.86,29738.0
2018-08-13 10:45:00,130.87,131.0,130.64,130.71,19198.0,130.87,131.0,130.64,130.71,19198.0
2018-08-13 10:50:00,130.65,130.89,130.48,130.89,19200.0,130.65,130.89,130.48,130.89,19200.0
2018-08-13 10:55:00,130.85,130.85,130.42,130.62,14739.0,130.85,130.85,130.42,130.62,14739.0
2018-08-13 11:00:00,130.64,130.64,130.35,130.52,14421.0,130.64,130.64,130.35,130.52,14421.0
2018-08-13 11:05:00,130.52,130.58,130.38,130.53,12368.0,130.52,130.58,130.38,130.53,12368.0
2018-08-13 11:10:00,130.52,130.54,130.26,130.29,11472.0,130.52,130.54,130.26,130.29,11472.0
2018-08-13 11:15:00,130.29,130.31,129.9,129.91,21629.0,130.29,130.31,129.9,129.91,21629.0
2018-08-13 11:20:00,129.89,130.1,129.82,129.94,17954.0,129.89,130.1,129.82,129.94,17954.0
2018-08-13 11:25:00,129.92,129.92,129.56,129.89,18906.0,129.92,129.92,129.56,129.89,18906.0
2018-08-13 11:30:00,129.84,130.1,129.77,130.05,11993.0,129.84,130.1,129.77,130.05,11993.0
2018-08-13 11:35:00,130.06,130.08,129.83,130.03,14703.0,130.06,130.08,129.83,130.03,14703.0
2018-08-13 11:40:00,129.98,130.24,129.9,130.12,14777.0,129.98,130.24,129.9,130.12,14777.0
2018-08-13 11:45:00,130.13,130.26,130.04,130.05,24569.0,130.13,130.26,130.04,130.05,24569.0
2018-08-13 11:50:00,130.01,130.01,129.82,130.01,15852.0,130.01,130.01,129.82,130.01,15852.0
2018-08-13 11:55:00,129.98,130.13,129.85,129.85,11065.0,129.98,130.13,129.85,129.85,11065.0
2018-08-13 12:00:00,129.82,129.99,129.7,129.87,9438.0,129.82,129.99,129.7,129.87,9438.0
2018-08-13 12:05:00,129.81,129.88,129.78,129.86,5667.0,129.81,129.88,129.78,129.86,5667.0
2018-08-13 12:10:00,129.86,130.04,129.66,129.66,13581.0,129.86,130.04,129.66,129.66,13581.0
2018-08-13 12:15:00,129.67,129.71,129.08,129.31,27198.0,129.67,129.71,129.08,129.31,27198.0
2018-08-13 12:20:00,129.3,129.39,129.11,129.11,7059.0,129.3,129.39,129.11,129.11,7059.0
2018-08-13 12:25:00,129.1,129.1,128.71,128.79,14378.0,129.1,129.1,128.71,128.79,14378.0
2018-08-13 12:30:00,128.73,128.8,128.49,128.71,24345.0,128.73,128.8,128.49,128.71,24345.0
2018-08-13 12:35:00,128.8,129.03,128.72,128.96,7538.0,128.8,129.03,128.72,128.96,7538.0
2018-08-13 12:40:00,128.91,129.06,128.86,128.91,8023.0,128.91,129.06,128.86,128.91,8023.0
2018-08-13 12:45:00,128.88,128.88,128.44,128.44,10475.0,128.88,128.88,128.44,128.44,10475.0
2018-08-13 12:50:00,128.45,128.81,128.39,128.77,8021.0,128.45,128.81,128.39,128.77,8021.0
2018-08-13 12:55:00,128.77,128.95,128.77,128.88,4500.0,128.77,128.95,128.77,128.88,4500.0
2018-08-13 13:00:00,128.86,128.9,128.54,128.62,8083.0,128.86,128.9,128.54,128.62,8083.0
2018-08-13 13:05:00,128.57,128.63,128.41,128.49,9699.0,128.57,128.63,128.41,128.49,9699.0
2018-08-13 13:10:00,128.49,128.61,128.44,128.44,7051.0,128.49,128.61,128.44,128.44,7051.0
2018-08-13 13:15:00,128.38,128.61,128.16,128.57,13400.0,128.38,128.61,128.16,128.57,13400.0
2018-08-13 13:20:00,128.65,128.72,128.52,128.7,4800.0,128.65,128.72,128.52,128.7,4800.0
2018-08-13 13:25:00,128.63,128.68,128.45,128.47,9690.0,128.63,128.68,128.45,128.47,9690.0
2018-08-13 13:30:00,128.47,128.86,128.47,128.8,11404.0,128.47,128.86,128.47,128.8,11404.0
2018-08-13 13:35:00,128.75,128.88,128.68,128.68,8965.0,128.75,128.88,128.68,128.68,8965.0
2018-08-13 13:40:00,128.63,128.95,128.54,128.95,13600.0,128.63,128.95,128.54,128.95,13600.0
2018-08-13 13:45:00,128.93,128.96,128.63,128.65,9230.0,128.93,128.96,128.63,128.65,9230.0
2018-08-13 13:50:00,128.68,129.02,128.67,128.93,9500.0,128.68,129.02,128.67,128.93,9500.0
2018-08-13 13:55:00,128.94,128.94,128.5,128.5,7216.0,128.94,128.94,128.5,128.5,7216.0
2018-08-13 14:00:00,128.53,128.84,128.53,128.83,5865.0,128.53,128.84,128.53,128.83,5865.0
2018-08-13 14:05:00,128.83,129.01,128.82,128.83,12109.0,128.83,129.01,128.82,128.83,12109.0
2018-08-13 14:10:00,128.84,129.04,128.83,128.9,6246.0,128.84,129.04,128.83,128.9,6246.0
2018-08-13 14:15:00,128.94,128.94,128.8,128.83,8097.0,128.94,128.94,128.8,128.83,8097.0
2018-08-13 14:20:00,128.8,128.86,128.62,128.62,10850.0,128.8,128.86,128.62,128.62,10850.0
2018-08-13 14:25:00,128.6,128.78,128.6,128.78,7616.0,128.6,128.78,128.6,128.78,7616.0
2018-08-13 14:30:00,128.81,128.84,128.65,128.7,8211.0,128.81,128.84,128.65,128.7,8211.0
2018-08-13 14:35:00,128.71,128.73,128.48,128.63,10359.0,128.71,128.73,128.48,128.63,10359.0
2018-08-13 14:40:00,128.58,128.69,128.56,128.66,6888.0,128.58,128.69,128.56,128.66,6888.0
2018-08-13 14:45:00,128.67,128.68,128.43,128.5,9286.0,128.67,128.68,128.43,128.5,9286.0
2018-08-13 14:50:00,128.48,128.51,128.04,128.08,8296.0,128.48,128.51,128.04,128.08,8296.0
2018-08-13 14:55:00,128.1,128.32,128.07,128.18,12823.0,128.1,128.32,128.07,128.18,12823.0
2018-08-13 15:00:00,128.12,128.17,128.07,128.16,13545.0,128.12,128.17,128.07,128.16,13545.0
2018-08-13 15:05:00,128.2,128.42,128.2,128.41,7900.0,128.2,128.42,128.2,128.41,7900.0
2018-08-13 15:10:00,128.39,128.43,128.31,128.4,13937.0,128.39,128.43,128.31,128.4,13937.0
2018-08-13 15:15:00,128.4,128.45,128.24,128.24,12705.0,128.4,128.45,128.24,128.24,12705.0
2018-08-13 15:20:00,128.26,128.3,128.15,128.24,14636.0,128.26,128.3,128.15,128.24,14636.0
2018-08-13 15:25:00,128.22,128.27,128.04,128.11,13231.0,128.22,128.27,128.04,128.11,13231.0
2018-08-13 15:30:00,128.03,128.15,127.91,128.08,21467.0,128.03,128.15,127.91,128.08,21467.0
2018-08-13 15:35:00,128.08,128.23,128.01,128.22,21760.0,128.08,128.23,128.01,128.22,21760.0
2018-08-13 15:40:00,128.19,128.34,128.1,128.3,19094.0,128.19,128.34,128.1,128.3,19094.0
2018-08-13 15:45:00,128.3,128.39,128.23,128.32,27977.0,128.3,128.39,128.23,128.32,27977.0
2018-08-13 15:50:00,128.32,128.32,127.92,128.12,46398.0,128.32,128.32,127.92,128.12,46398.0
2018-08-13 15:55:00,128.12,128.17,128.05,128.09,57852.0,128.12,128.17,128.05,128.09,57852.0
2018-08-14 09:30:00,128.93,129.26,128.02,128.24,22291.0,128.93,129.26,128.02,128.24,22291.0
2018-08-14 09:35:00,128.38,128.45,127.61,128.28,26340.0,128.38,128.45,127.61,128.28,26340.0
2018-08-14 09:40:00,128.29,128.29,127.62,127.83,13520.0,128.29,128.29,127.62,127.83,13520.0
2018-08-14 09:45:00,127.66,127.96,127.13,127.13,5200.0,127.66,127.96,127.13,127.13,5200.0
2018-08-14 09:50:00,127.13,127.66,127.13,127.66,11310.0,127.13,127.66,127.13,127.66,11310.0
2018-08-14 09:55:00,127.56,127.77,127.51,127.61,9957.0,127.56,127.77,127.51,127.61,9957.0
2018-08-14 10:00:00,127.57,128.03,127.42,127.89,28931.0,127.57,128.03,127.42,127.89,28931.0
2018-08-14 10:05:00,127.89,128.28,127.78,128.2,17737.0,127.89,128.28,127.78,128.2,17737.0
2018-08-14 10:10:00,128.17,128.26,128.0,128.18,11400.0,128.17,128.26,128.0,128.18,11400.0
2018-08-14 10:15:00,128.21,128.72,128.21,128.72,11157.0,128.21,128.72,128.21,128.72,11157.0
2018-08-14 10:20:00,128.7,128.81,128.6,128.62,4628.0,128.7,128.81,128.6,128.62,4628.0
2018-08-14 10:25:00,128.71,128.79,128.62,128.62,2100.0,128.71,128.79,128.62,128.62,2100.0
2018-08-14 10:30:00,128.62,129.08,128.62,128.97,5100.0,128.62,129.08,128.62,128.97,5100.0
2018-08-14 10:35:00,128.98,129.16,128.86,128.95,5454.0,128.98,129.16,128.86,128.95,5454.0
2018-08-14 10:40:00,128.96,128.97,128.8,128.89,1799.0,128.96,128.97,128.8,128.89,1799.0
2018-08-14 10:45:00,128.9,129.63,128.87,129.59,50086.0,128.9,129.63,128.87,129.59,50086.0
2018-08-14 10:50:00,129.57,129.63,129.15,129.35,8600.0,129.57,129.63,129.15,129.35,8600.0
2018-08-14 10:55:00,129.35,129.59,129.27,129.41,7619.0,129.35,129.59,129.27,129.41,7619.0
2018-08-14 11:00:00,129.34,129.59,129.34,129.59,5834.0,129.34,129.59,129.34,129.59,5834.0
2018-08-14 11:05:00,129.63,129.75,129.55,129.55,8278.0,129.63,129.75,129.55,129.55,8278.0
2018-08-14 11:10:00,129.63,129.66,129.5,129.66,9654.0,129.63,129.66,129.5,129.66,9654.0
2018-08-14 11:15:00,129.69,129.7,129.31,129.31,9456.0,129.69,129.7,129.31,129.31,9456.0
2018-08-14 11:20:00,129.31,129.53,129.24,129.43,5459.0,129.31,129.53,129.24,129.43,5459.0
2018-08-14 11:25:00,129.44,129.55,129.38,129.41,9952.0,129.44,129.55,129.38,129.41,9952.0
2018-08-14 11:30:00,129.39,129.4,129.24,129.24,2900.0,129.39,129.4,129.24,129.24,2900.0
2018-08-14 11:35:00,129.27,129.3,129.24,129.25,3386.0,129.27,129.3,129.24,129.25,3386.0
2018-08-14 11:40:00,129.2,129.49,129.2,129.39,10800.0,129.2,129.49,129.2,129.39,10800.0
2018-08-14 11:45:00,129.31,129.78,129.3,129.67,11043.0,129.31,129.78,129.3,129.67,11043.0
2018-08-14 11:50:00,129.74,129.91,129.65,129.88,9987.0,129.74,129.91,129.65,129.88,9987.0
2018-08-14 11:55:00,129.9,130.12,129.82,130.05,9849.0,129.9,130.12,129.82,130.05,9849.0
2018-08-14 12:00:00,130.05,130.2,130.05,130.09,12702.0,130.05,130.2,130.05,130.09,12702.0
2018-08-14 12:05:00,130.15,130.2,129.84,129.87,10216.0,130.15,130.2,129.84,129.87,10216.0
2018-08-14 12:10:00,129.96,129.99,129.85,129.91,4788.0,129.96,129.99,129.85,129.91,4788.0
2018-08-14 12:15:00,129.99,130.05,129.91,130.04,2900.0,129.99,130.05,129.91,130.04,2900.0
2018-08-14 12:20:00,130.01,130.01,129.89,129.89,5364.0,130.01,130.01,129.89,129.89,5364.0
2018-08-14 12:25:00,130.06,130.07,129.78,129.78,4618.0,130.06,130.07,129.78,129.78,4618.0
2018-08-14 12:30:00,129.77,129.77,129.59,129.59,3514.0,129.77,129.77,129.59,129.59,3514.0
2018-08-14 12:35:00,129.65,129.79,129.62,129.69,9206.0,129.65,129.79,129.62,129.69,9206.0
2018-08-14 12:40:00,129.76,129.86,129.76,129.8,1514.0,129.76,129.86,129.76,129.8,1514.0
2018-08-14 12:45:00,129.86,129.87,129.76,129.76,3190.0,129.86,129.87,129.76,129.76,3190.0
2018-08-14 12:50:00,129.77,129.85,129.39,129.41,9297.0,129.77,129.85,129.39,129.41,9297.0
2018-08-14 12:55:00,129.38,129.45,129.22,129.38,5550.0,129.38,129.45,129.22,129.38,5550.0
2018-08-14 13:00:00,129.38,129.42,129.32,129.39,4328.0,129.38,129.42,129.32,129.39,4328.0
2018-08-14 13:05:00,129.37,129.41,129.25,129.25,5780.0,129.37,129.41,129.25,129.25,5780.0
2018-08-14 13:10:00,129.31,129.31,129.12,129.22,5201.0,129.31,129.31,129.12,129.22,5201.0
2018-08-14 13:15:00,129.24,129.32,129.21,129.3,5777.0,129.24,129.32,129.21,129.3,5777.0
2018-08-14 13:20:00,129.26,129.36,129.23,129.3,5241.0,129.26,129.36,129.23,129.3,5241.0
2018-08-14 13:25:00,129.33,129.37,129.23,129.24,7909.0,129.33,129.37,129.23,129.24,7909.0
2018-08-14 13:30:00,129.24,129.31,129.07,129.25,7970.0,129.24,129.31,129.07,129.25,7970.0
2018-08-14 13:35:00,129.27,129.39,129.23,129.31,6418.0,129.27,129.39,129.23,129.31,6418.0
2018-08-14 13:40:00,129.37,129.42,129.25,129.26,10295.0,129.37,129.42,129.25,129.26,10295.0
2018-08-14 13:45:00,129.26,129.64,129.26,129.46,11910.0,129.26,129.64,129.26,129.46,11910.0
2018-08-14 13:50:00,129.46,129.51,129.36,129.47,3900.0,129.46,129.51,129.36,129.47,3900.0
2018-08-14 13:55:00,129.44,129.55,129.44,129.49,1268.0,129.44,129.55,129.44,129.49,1268.0
2018-08-14 14:00:00,129.49,129.56,129.48,129.48,3764.0,129.49,129.56,129.48,129.48,3764.0
2018-08-14 14:05:00,129.46,129.46,129.29,129.39,6186.0,129.46,129.46,129.29,129.39,6186.0
2018-08-14 14:10:00,129.36,129.36,129.28,129.28,3241.0,129.36,129.36,129.28,129.28,3241.0
2018-08-14 14:15:00,129.33,129.53,129.29,129.48,7253.0,129.33,129.53,129.29,129.48,7253.0
2018-08-14 14:20:00,129.46,129.48,129.38,129.46,3573.0,129.46,129.48,129.38,129.46,3573.0
2018-08-14 14:25:00,129.45,129.45,129.36,129.4,3013.0,129.45,129.45,129.36,129.4,3013.0
2018-08-14 14:30:00,129.42,129.48,129.36,129.4,13452.0,129.42,129.48,129.36,129.4,13452.0
2018-08-14 14:35:00,129.35,129.46,129.34,129.35,8267.0,129.35,129.46,129.34,129.35,8267.0
2018-08-14 14:40:00,129.31,129.34,128.91,128.96,11117.0,129.31,129.34,128.91,128.96,11117.0
2018-08-14 14:45:00,129.0,129.06,128.94,128.94,4715.0,129.0,129.06,128.94,128.94,4715.0
2018-08-14 14:50:00,128.92,128.92,128.83,128.83,6852.0,128.92,128.92,128.83,128.83,6852.0
2018-08-14 14:55:00,128.84,128.9,128.74,128.83,9265.0,128.84,128.9,128.74,128.83,9265.0
2018-08-14 15:00:00,128.85,128.92,128.66,128.8,10975.0,128.85,128.92,128.66,128.8,10975.0
2018-08-14 15:05:00,128.84,128.89,128.72,128.74,7706.0,128.84,128.89,128.72,128.74,7706.0
2018-08-14 15:10:00,128.79,128.82,128.72,128.77,12147.0,128.79,128.82,128.72,128.77,12147.0
2018-08-14 15:15:00,128.78,128.82,128.77,128.78,10179.0,128.78,128.82,128.77,128.78,10179.0
2018-08-14 15:20:00,128.81,128.92,128.78,128.89,15042.0,128.81,128.92,128.78,128.89,15042.0
2018-08-14 15:25:00,128.91,129.05,128.89,128.97,30019.0,128.91,129.05,128.89,128.97,30019.0
2018-08-14 15:30:00,128.97,129.18,128.84,129.18,16833.0,128.97,129.18,128.84,129.18,16833.0
2018-08-14 15:35:00,129.21,129.21,129.11,129.16,7871.0,129.21,129.21,129.11,129.16,7871.0
2018-08-14 15:40:00,129.22,129.25,129.17,129.25,13611.0,129.22,129.25,129.17,129.25,13611.0
2018-08-14 15:45:00,129.22,129.32,129.14,129.19,22460.0,129.22,129.32,129.14,129.19,22460.0
2018-08-14 15:50:00,129.22,129.25,129.07,129.14,15874.0,129.22,129.25,129.07,129.14,15874.0
2018-08-14 15:55:00,129.17,129.2,129.04,129.08,39519.0,129.17,129.2,129.04,129.08,39519.0
2018-08-15 09:30:00,127.58,127.99,127.35,127.63,39789.0,127.58,127.99,127.35,127.63,39789.0
2018-08-15 09:35:00,127.68,128.38,127.68,127.97,20134.0,127.68,128.38,127.68,127.97,20134.0
2018-08-15 09:40:00,127.96,128.6,127.79,128.11,16079.0,127.96,128.6,127.79,128.11,16079.0
2018-08-15 09:45:00,128.11,128.61,127.79,128.61,20792.0,128.11,128.61,127.79,128.61,20792.0
2018-08-15 09:50:00,128.56,128.56,128.25,128.3,19173.0,128.56,128.56,128.25,128.3,19173.0
2018-08-15 09:55:00,128.31,128.31,127.55,127.73,11073.0,128.31,128.31,127.55,127.73,11073.0
2018-08-15 10:00:00,127.52,127.53,125.89,126.09,48644.0,127.52,127.53,125.89,126.09,48644.0
2018-08-15 10:05:00,125.94,126.38,125.7,125.7,20023.0,125.94,126.38,125.7,125.7,20023.0
2018-08-15 10:10:00,125.65,126.42,125.65,126.11,24230.0,125.65,126.42,125.65,126.11,24230.0
2018-08-15 10:15:00,126.09,126.3,125.81,125.85,30340.0,126.09,126.3,125.81,125.85,30340.0
2018-08-15 10:20:00,125.72,125.81,125.3,125.79,25197.0,125.72,125.81,125.3,125.79,25197.0
2018-08-15 10:25:00,125.73,125.98,125.16,125.16,39768.0,125.73,125.98,125.16,125.16,39768.0
2018-08-15 10:30:00,125.08,125.34,124.84,125.14,17061.0,125.08,125.34,124.84,125.14,17061.0
2018-08-15 10:35:00,125.15,125.81,125.03,125.79,32332.0,125.15,125.81,125.03,125.79,32332.0
2018-08-15 10:40:00,125.92,126.26,125.56,125.56,18768.0,125.92,126.26,125.56,125.56,18768.0
2018-08-15 10:45:00,125.59,125.6,125.26,125.58,14296.0,125.59,125.6,125.26,125.58,14296.0
2018-08-15 10:50:00,125.53,125.6,125.24,125.58,21178.0,125.53,125.6,125.24,125.58,21178.0
2018-08-15 10:55:00,125.59,125.88,125.5,125.6,14577.0,125.59,125.88,125.5,125.6,14577.0
2018-08-15 11:00:00,125.54,125.9,125.5,125.78,21950.0,125.54,125.9,125.5,125.78,21950.0
2018-08-15 11:05:00,125.76,126.13,125.58,126.13,13484.0,125.76,126.13,125.58,126.13,13484.0
2018-08-15 11:10:00,126.16,126.22,126.01,126.15,11249.0,126.16,126.22,126.01,126.15,11249.0
2018-08-15 11:15:00,126.16,126.33,126.03,126.33,11584.0,126.16,126.33,126.03,126.33,11584.0
2018-08-15 11:20:00,126.38,126.44,126.18,126.4,13034.0,126.38,126.44,126.18,126.4,13034.0
2018-08-15 11:25:00,126.48,126.57,126.36,126.41,23896.0,126.48,126.57,126.36,126.41,23896.0
2018-08-15 11:30:00,126.4,126.62,126.32,126.61,22390.0,126.4,126.62,126.32,126.61,22390.0
2018-08-15 11:35:00,126.68,126.69,126.06,126.06,32238.0,126.68,126.69,126.06,126.06,32238.0
2018-08-15 11:40:00,126.12,126.19,125.96,126.04,11629.0,126.12,126.19,125.96,126.04,11629.0
2018-08-15 11:45:00,126.04,126.06,125.7,125.85,55949.0,126.04,126.06,125.7,125.85,55949.0
2018-08-15 11:50:00,125.78,125.85,125.42,125.65,11082.0,125.78,125.85,125.42,125.65,11082.0
2018-08-15 11:55:00,125.63,125.74,125.46,125.57,13901.0,125.63,125.74,125.46,125.57,13901.0
2018-08-15 12:00:00,125.52,125.58,125.44,125.54,22573.0,125.52,125.58,125.44,125.54,22573.0
2018-08-15 12:05:00,125.5,125.73,125.47,125.7,20863.0,125.5,125.73,125.47,125.7,20863.0
2018-08-15 12:10:00,125.7,125.7,125.3,125.41,12011.0,125.7,125.7,125.3,125.41,12011.0
2018-08-15 12:15:00,125.39,125.51,125.33,125.44,10099.0,125.39,125.51,125.33,125.44,10099.0
2018-08-15 12:20:00,125.41,125.55,125.27,125.51,10416.0,125.41,125.55,125.27,125.51,10416.0
2018-08-15 12:25:00,125.51,125.66,125.3,125.44,10481.0,125.51,125.66,125.3,125.44,10481.0
2018-08-15 12:30:00,125.44,125.87,125.41,125.86,16020.0,125.44,125.87,125.41,125.86,16020.0
2018-08-15 12:35:00,125.86,125.88,125.63,125.7,9800.0,125.86,125.88,125.63,125.7,9800.0
2018-08-15 12:40:00,125.79,125.81,125.56,125.65,6200.0,125.79,125.81,125.56,125.65,6200.0
2018-08-15 12:45:00,125.68,125.7,125.56,125.58,3202.0,125.68,125.7,125.56,125.58,3202.0
2018-08-15 12:50:00,125.64,125.68,125.55,125.55,2956.0,125.64,125.68,125.55,125.55,2956.0
2018-08-15 12:55:00,125.57,125.61,125.48,125.51,1900.0,125.57,125.61,125.48,125.51,1900.0
2018-08-15 13:00:00,125.48,125.63,125.38,125.62,6716.0,125.48,125.63,125.38,125.62,6716.0
2018-08-15 13:05:00,125.61,125.78,125.57,125.68,10588.0,125.61,125.78,125.57,125.68,10588.0
2018-08-15 13:10:00,125.67,125.7,125.48,125.49,42653.0,125.67,125.7,125.48,125.49,42653.0
2018-08-15 13:15:00,125.45,125.54,125.32,125.46,8400.0,125.45,125.54,125.32,125.46,8400.0
2018-08-15 13:20:00,125.44,125.49,125.13,125.13,5430.0,125.44,125.49,125.13,125.13,5430.0
2018-08-15 13:25:00,125.12,125.26,125.07,125.26,6289.0,125.12,125.26,125.07,125.26,6289.0
2018-08-15 13:30:00,125.22,125.25,125.07,125.16,15904.0,125.22,125.25,125.07,125.16,15904.0
2018-08-15 13:35:00,125.16,125.43,125.13,125.38,20476.0,125.16,125.43,125.13,125.38,20476.0
2018-08-15 13:40:00,125.38,125.49,125.21,125.44,33267.0,125.38,125.49,125.21,125.44,33267.0
2018-08-15 13:45:00,125.44,125.47,125.15,125.23,29768.0,125.44,125.47,125.15,125.23,29768.0
2018-08-15 13:50:00,125.25,125.33,125.15,125.21,21197.0,125.25,125.33,125.15,125.21,21197.0
2018-08-15 13:55:00,125.25,125.32,125.1,125.17,17858.0,125.25,125.32,125.1,125.17,17858.0
2018-08-15 14:00:00,125.15,125.21,125.07,125.1,15813.0,125.15,125.21,125.07,125.1,15813.0
2018-08-15 14:05:00,125.1,125.11,124.72,124.78,23477.0,125.1,125.11,124.72,124.78,23477.0
2018-08-15 14:10:00,124.81,124.9,124.69,124.69,9569.0,124.81,124.9,124.69,124.69,9569.0
2018-08-15 14:15:00,124.74,124.87,124.74,124.87,4857.0,124.74,124.87,124.74,124.87,4857.0
2018-08-15 14:20:00,124.84,125.02,124.84,124.92,14107.0,124.84,125.02,124.84,124.92,14107.0
2018-08-15 14:25:00,124.88,124.9,124.62,124.62,6323.0,124.88,124.9,124.62,124.62,6323.0
2018-08-15 14:30:00,124.56,124.67,124.5,124.67,6504.0,124.56,124.67,124.5,124.67,6504.0
2018-08-15 14:35:00,124.69,124.86,124.61,124.75,11174.0,124.69,124.86,124.61,124.75,11174.0
2018-08-15 14:40:00,124.77,124.8,124.64,124.73,6687.0,124.77,124.8,124.64,124.73,6687.0
2018-08-15 14:45:00,124.73,124.79,124.59,124.63,11262.0,124.73,124.79,124.59,124.63,11262.0
2018-08-15 14:50:00,124.66,124.76,124.57,124.67,17318.0,124.66,124.76,124.57,124.67,17318.0
2018-08-15 14:55:00,124.7,124.7,124.45,124.7,17043.0,124.7,124.7,124.45,124.7,17043.0
2018-08-15 15:00:00,124.72,124.93,124.68,124.68,39207.0,124.72,124.93,124.68,124.68,39207.0
2018-08-15 15:05:00,124.69,124.97,124.69,124.74,62902.0,124.69,124.97,124.69,124.74,62902.0
2018-08-15 15:10:00,124.71,124.77,124.5,124.62,37792.0,124.71,124.77,124.5,124.62,37792.0
2018-08-15 15:15:00,124.61,124.81,124.5,124.67,15390.0,124.61,124.81,124.5,124.67,15390.0
2018-08-15 15:20:00,124.67,124.85,124.65,124.79,85797.0,124.67,124.85,124.65,124.79,85797.0
2018-08-15 15:25:00,124.83,125.08,124.74,125.08,54764.0,124.83,125.08,124.74,125.08,54764.0
2018-08-15 15:30:00,125.08,125.87,125.07,125.83,61722.0,125.08,125.87,125.07,125.83,61722.0
2018-08-15 15:35:00,125.79,126.1,125.78,126.09,29658.0,125.79,126.1,125.78,126.09,29658.0
2018-08-15 15:40:00,126.09,126.26,125.98,126.19,34359.0,126.09,126.26,125.98,126.19,34359.0
2018-08-15 15:45:00,126.18,126.3,126.08,126.25,25658.0,126.18,126.3,126.08,126.25,25658.0
2018-08-15 15:50:00,126.25,126.25,125.96,126.14,27679.0,126.25,126.25,125.96,126.14,27679.0
2018-08-15 15:55:00,126.14,126.26,125.91,125.94,68396.0,126.14,126.26,125.91,125.94,68396.0
2018-08-16 09:30:00,127.33,127.33,126.21,127.06,20203.0,127.33,127.33,126.21,127.06,20203.0
2018-08-16 09:35:00,127.05,127.25,126.01,126.21,8115.0,127.05,127.25,126.01,126.21,8115.0
2018-08-16 09:40:00,126.32,126.75,125.84,125.84,13731.0,126.32,126.75,125.84,125.84,13731.0
2018-08-16 09:45:00,125.78,125.78,125.36,125.46,10327.0,125.78,125.78,125.36,125.46,10327.0
2018-08-16 09:50:00,125.45,125.62,125.16,125.25,14899.0,125.45,125.62,125.16,125.25,14899.0
2018-08-16 09:55:00,125.36,125.58,125.31,125.45,15347.0,125.36,125.58,125.31,125.45,15347.0
2018-08-16 10:00:00,125.4,125.92,125.4,125.45,8031.0,125.4,125.92,125.4,125.45,8031.0
2018-08-16 10:05:00,125.5,125.55,125.1,125.25,8604.0,125.5,125.55,125.1,125.25,8604.0
2018-08-16 10:10:00,125.14,125.29,125.02,125.02,8260.0,125.14,125.29,125.02,125.02,8260.0
2018-08-16 10:15:00,125.08,125.27,125.04,125.17,7552.0,125.08,125.27,125.04,125.17,7552.0
2018-08-16 10:20:00,125.13,125.32,124.92,125.06,19115.0,125.13,125.32,124.92,125.06,19115.0
2018-08-16 10:25:00,125.05,125.21,124.89,125.17,19769.0,125.05,125.21,124.89,125.17,19769.0
2018-08-16 10:30:00,125.16,125.28,125.05,125.21,25438.0,125.16,125.28,125.05,125.21,25438.0
2018-08-16 10:35:00,125.13,125.42,125.04,125.26,22383.0,125.13,125.42,125.04,125.26,22383.0
2018-08-16 10:40:00,125.24,125.38,124.9,125.38,21201.0,125.24,125.38,124.9,125.38,21201.0
2018-08-16 10:45:00,125.45,125.46,125.19,125.39,11713.0,125.45,125.46,125.19,125.39,11713.0
2018-08-16 10:50:00,125.32,125.34,124.91,125.05,5148.0,125.32,125.34,124.91,125.05,5148.0
2018-08-16 10:55:00,125.09,125.18,124.97,125.13,5964.0,125.09,125.18,124.97,125.13,5964.0
2018-08-16 11:00:00,125.14,125.45,125.11,125.32,10109.0,125.14,125.45,125.11,125.32,10109.0
2018-08-16 11:05:00,125.31,125.52,125.31,125.44,5670.0,125.31,125.52,125.31,125.44,5670.0
2018-08-16 11:10:00,125.4,125.53,125.4,125.41,5800.0,125.4,125.53,125.4,125.41,5800.0
2018-08-16 11:15:00,125.46,125.68,125.38,125.42,7875.0,125.46,125.68,125.38,125.42,7875.0
2018-08-16 11:20:00,125.53,125.53,125.41,125.43,4116.0,125.53,125.53,125.41,125.43,4116.0
2018-08-16 11:25:00,125.48,125.49,125.35,125.35,3700.0,125.48,125.49,125.35,125.35,3700.0
2018-08-16 11:30:00,125.36,125.4,125.16,125.26,9999.0,125.36,125.4,125.16,125.26,9999.0
2018-08-16 11:35:00,125.3,125.39,125.19,125.36,20741.0,125.3,125.39,125.19,125.36,20741.0
2018-08-16 11:40:00,125.37,125.59,125.37,125.59,13993.0,125.37,125.59,125.37,125.59,13993.0
2018-08-16 11:45:00,125.57,125.85,125.57,125.76,8600.0,125.57,125.85,125.57,125.76,8600.0
2018-08-16 11:50:00,125.72,125.72,125.56,125.56,2660.0,125.72,125.72,125.56,125.56,2660.0
2018-08-16 11:55:00,125.61,125.69,125.48,125.65,10118.0,125.61,125.69,125.48,125.65,10118.0
2018-08-16 12:00:00,125.65,125.75,125.63,125.71,8400.0,125.65,125.75,125.63,125.71,8400.0
2018-08-16 12:05:00,125.64,125.69,125.53,125.63,7396.0,125.64,125.69,125.53,125.63,7396.0
2018-08-16 12:10:00,125.65,125.66,125.55,125.61,10708.0,125.65,125.66,125.55,125.61,10708.0
2018-08-16 12:15:00,125.6,125.72,125.59,125.71,4911.0,125.6,125.72,125.59,125.71,4911.0
2018-08-16 12:20:00,125.71,125.74,125.66,125.71,6040.0,125.71,125.74,125.66,125.71,6040.0
2018-08-16 12:25:00,125.71,125.73,125.68,125.69,20531.0,125.71,125.73,125.68,125.69,20531.0
2018-08-16 12:30:00,125.7,125.84,125.68,125.7,13241.0,125.7,125.84,125.68,125.7,13241.0
2018-08-16 12:35:00,125.75,125.78,125.73,125.75,3196.0,125.75,125.78,125.73,125.75,3196.0
2018-08-16 12:40:00,125.7,125.71,125.6,125.61,3169.0,125.7,125.71,125.6,125.61,3169.0
2018-08-16 12:45:00,125.63,125.71,125.61,125.68,10689.0,125.63,125.71,125.61,125.68,10689.0
2018-08-16 12:50:00,125.68,125.73,125.64,125.68,3100.0,125.68,125.73,125.64,125.68,3100.0
2018-08-16 12:55:00,125.67,125.7,125.62,125.62,3387.0,125.67,125.7,125.62,125.62,3387.0
2018-08-16 13:00:00,125.58,125.66,125.58,125.58,3100.0,125.58,125.66,125.58,125.58,3100.0
2018-08-16 13:05:00,125.57,125.57,125.53,125.53,1800.0,125.57,125.57,125.53,125.53,1800.0
2018-08-16 13:10:00,125.53,125.6,125.5,125.54,3233.0,125.53,125.6,125.5,125.54,3233.0
2018-08-16 13:15:00,125.53,125.59,125.5,125.59,2362.0,125.53,125.59,125.5,125.59,2362.0
2018-08-16 13:20:00,125.6,125.72,125.6,125.7,1920.0,125.6,125.72,125.6,125.7,1920.0
2018-08-16 13:25:00,125.7,125.74,125.57,125.58,2568.0,125.7,125.74,125.57,125.58,2568.0
2018-08-16 13:30:00,125.58,125.58,125.39,125.39,7588.0,125.58,125.58,125.39,125.39,7588.0
2018-08-16 13:35:00,125.4,125.6,125.4,125.6,4600.0,125.4,125.6,125.4,125.6,4600.0
2018-08-16 13:40:00,125.7,125.71,125.62,125.66,2808.0,125.7,125.71,125.62,125.66,2808.0
2018-08-16 13:45:00,125.66,125.7,125.49,125.57,5934.0,125.66,125.7,125.49,125.57,5934.0
2018-08-16 13:50:00,125.56,125.63,125.48,125.5,2725.0,125.56,125.63,125.48,125.5,2725.0
2018-08-16 13:55:00,125.53,125.69,125.52,125.62,3900.0,125.53,125.69,125.52,125.62,3900.0
2018-08-16 14:00:00,125.63,125.96,125.62,125.95,6725.0,125.63,125.96,125.62,125.95,6725.0
2018-08-16 14:05:00,125.97,126.01,125.93,126.0,10265.0,125.97,126.01,125.93,126.0,10265.0
2018-08-16 14:10:00,126.0,126.44,125.97,126.4,13900.0,126.0,126.44,125.97,126.4,13900.0
2018-08-16 14:15:00,126.4,126.66,126.37,126.63,18229.0,126.4,126.66,126.37,126.63,18229.0
2018-08-16 14:20:00,126.62,126.67,126.46,126.52,31108.0,126.62,126.67,126.46,126.52,31108.0
2018-08-16 14:25:00,126.52,126.66,126.35,126.38,26497.0,126.52,126.66,126.35,126.38,26497.0
2018-08-16 14:30:00,126.34,126.36,125.92,126.1,12309.0,126.34,126.36,125.92,126.1,12309.0
2018-08-16 14:35:00,126.02,126.16,126.02,126.1,1700.0,126.02,126.16,126.02,126.1,1700.0
2018-08-16 14:40:00,126.1,126.23,126.1,126.23,2200.0,126.1,126.23,126.1,126.23,2200.0
2018-08-16 14:45:00,126.22,126.22,125.98,125.98,1950.0,126.22,126.22,125.98,125.98,1950.0
2018-08-16 14:50:00,126.05,126.09,125.92,126.02,3293.0,126.05,126.09,125.92,126.02,3293.0
2018-08-16 14:55:00,126.03,126.05,125.9,125.96,2353.0,126.03,126.05,125.9,125.96,2353.0
2018-08-16 15:00:00,125.96,126.04,125.94,126.01,3742.0,125.96,126.04,125.94,126.01,3742.0
2018-08-16 15:05:00,126.03,126.08,125.93,125.93,3800.0,126.03,126.08,125.93,125.93,3800.0
2018-08-16 15:10:00,125.96,125.98,125.88,125.88,2176.0,125.96,125.98,125.88,125.88,2176.0
2018-08-16 15:15:00,125.93,125.94,125.8,125.8,14218.0,125.93,125.94,125.8,125.8,14218.0
2018-08-16 15:20:00,125.83,125.89,125.78,125.83,7857.0,125.83,125.89,125.78,125.83,7857.0
2018-08-16 15:25:00,125.81,125.87,125.77,125.87,5975.0,125.81,125.87,125.77,125.87,5975.0
2018-08-16 15:30:00,125.87,125.92,125.81,125.9,10703.0,125.87,125.92,125.81,125.9,10703.0
2018-08-16 15:35:00,125.88,125.9,125.81,125.86,12071.0,125.88,125.9,125.81,125.86,12071.0
2018-08-16 15:40:00,125.84,125.95,125.81,125.84,18594.0,125.84,125.95,125.81,125.84,18594.0
2018-08-16 15:45:00,125.84,125.86,125.8,125.8,21780.0,125.84,125.86,125.8,125.8,21780.0
2018-08-16 15:50:00,125.8,125.98,125.78,125.78,63327.0,125.8,125.98,125.78,125.78,63327.0
2018-08-16 15:55:00,125.78,125.98,125.69,125.93,65019.0,125.78,125.98,125.69,125.93,65019.0
2018-08-17 09:30:00,125.26,125.52,125.02,125.29,35219.0,125.26,125.52,125.02,125.29,35219.0
2018-08-17 09:35:00,125.28,125.8,125.0,125.79,11144.0,125.28,125.8,125.0,125.79,11144.0
2018-08-17 09:40:00,125.68,125.69,125.34,125.62,16700.0,125.68,125.69,125.34,125.62,16700.0
2018-08-17 09:45:00,125.76,126.14,125.67,125.82,6312.0,125.76,126.14,125.67,125.82,6312.0
2018-08-17 09:50:00,125.96,126.1,125.63,125.64,5347.0,125.96,126.1,125.63,125.64,5347.0
2018-08-17 09:55:00,125.6,125.79,125.51,125.66,1600.0,125.6,125.79,125.51,125.66,1600.0
2018-08-17 10:00:00,125.69,125.83,125.43,125.54,11113.0,125.69,125.83,125.43,125.54,11113.0
2018-08-17 10:05:00,125.58,125.6,125.25,125.3,13852.0,125.58,125.6,125.25,125.3,13852.0
2018-08-17 10:10:00,125.28,125.37,125.17,125.23,9100.0,125.28,125.37,125.17,125.23,9100.0
2018-08-17 10:15:00,125.17,125.21,124.96,124.96,7421.0,125.17,125.21,124.96,124.96,7421.0
2018-08-17 10:20:00,124.95,125.27,124.95,125.08,7399.0,124.95,125.27,124.95,125.08,7399.0
2018-08-17 10:25:00,125.04,125.35,125.04,125.13,2800.0,125.04,125.35,125.04,125.13,2800.0
2018-08-17 10:30:00,125.21,125.31,125.05,125.06,4250.0,125.21,125.31,125.05,125.06,4250.0
2018-08-17 10:35:00,125.08,125.23,124.94,124.94,2976.0,125.08,125.23,124.94,124.94,2976.0
2018-08-17 10:40:00,124.98,124.98,124.71,124.88,10900.0,124.98,124.98,124.71,124.88,10900.0
2018-08-17 10:45:00,124.84,125.17,124.8,124.97,10240.0,124.84,125.17,124.8,124.97,10240.0
2018-08-17 10:50:00,124.98,125.05,124.75,124.76,1800.0,124.98,125.05,124.75,124.76,1800.0
2018-08-17 10:55:00,124.72,124.74,124.58,124.7,5100.0,124.72,124.74,124.58,124.7,5100.0
2018-08-17 11:00:00,124.61,124.61,124.27,124.28,11646.0,124.61,124.61,124.27,124.28,11646.0
2018-08-17 11:05:00,124.28,124.61,124.27,124.61,7400.0,124.28,124.61,124.27,124.61,7400.0
2018-08-17 11:10:00,124.57,124.67,124.46,124.67,8095.0,124.57,124.67,124.46,124.67,8095.0
2018-08-17 11:15:00,124.7,124.88,124.68,124.87,3200.0,124.7,124.88,124.68,124.87,3200.0
2018-08-17 11:20:00,124.88,124.88,124.77,124.86,13000.0,124.88,124.88,124.77,124.86,13000.0
2018-08-17 11:25:00,124.85,124.88,124.65,124.7,5500.0,124.85,124.88,124.65,124.7,5500.0
2018-08-17 11:30:00,124.68,124.8,124.61,124.8,7667.0,124.68,124.8,124.61,124.8,7667.0
2018-08-17 11:35:00,124.8,124.8,124.64,124.73,1300.0,124.8,124.8,124.64,124.73,1300.0
2018-08-17 11:40:00,124.73,124.9,124.68,124.89,5467.0,124.73,124.9,124.68,124.89,5467.0
2018-08-17 11:45:00,124.86,124.86,124.74,124.74,2200.0,124.86,124.86,124.74,124.74,2200.0
2018-08-17 11:50:00,124.68,124.84,124.67,124.79,4753.0,124.68,124.84,124.67,124.79,4753.0
2018-08-17 11:55:00,124.77,124.86,124.75,124.82,4240.0,124.77,124.86,124.75,124.82,4240.0
2018-08-17 12:00:00,124.84,124.94,124.69,124.69,5100.0,124.84,124.94,124.69,124.69,5100.0
2018-08-17 12:05:00,124.6,124.65,124.54,124.54,3500.0,124.6,124.65,124.54,124.54,3500.0
2018-08-17 12:10:00,124.55,124.61,124.45,124.6,8459.0,124.55,124.61,124.45,124.6,8459.0
2018-08-17 12:15:00,124.59,124.71,124.58,124.64,8895.0,124.59,124.71,124.58,124.64,8895.0
2018-08-17 12:20:00,124.63,124.69,124.59,124.65,5151.0,124.63,124.69,124.59,124.65,5151.0
2018-08-17 12:25:00,124.58,124.7,124.58,124.61,4300.0,124.58,124.7,124.58,124.61,4300.0
2018-08-17 12:30:00,124.55,124.59,124.24,124.3,7400.0,124.55,124.59,124.24,124.3,7400.0
2018-08-17 12:35:00,124.29,124.29,124.09,124.1,4050.0,124.29,124.29,124.09,124.1,4050.0
2018-08-17 12:40:00,124.16,124.16,123.89,123.91,6000.0,124.16,124.16,123.89,123.91,6000.0
2018-08-17 12:45:00,123.91,123.94,123.75,123.8,15191.0,123.91,123.94,123.75,123.8,15191.0
2018-08-17 12:50:00,123.81,123.94,123.8,123.81,8734.0,123.81,123.94,123.8,123.81,8734.0
2018-08-17 12:55:00,123.78,123.78,123.6,123.6,7963.0,123.78,123.78,123.6,123.6,7963.0
2018-08-17 13:00:00,123.66,123.93,123.63,123.89,4231.0,123.66,123.93,123.63,123.89,4231.0
2018-08-17 13:05:00,123.87,123.92,123.79,123.91,4221.0,123.87,123.92,123.79,123.91,4221.0
2018-08-17 13:10:00,123.92,124.09,123.87,124.06,6670.0,123.92,124.09,123.87,124.06,6670.0
2018-08-17 13:15:00,123.98,124.19,123.98,124.12,2935.0,123.98,124.19,123.98,124.12,2935.0
2018-08-17 13:20:00,124.15,124.16,124.02,124.02,4669.0,124.15,124.16,124.02,124.02,4669.0
2018-08-17 13:25:00,123.96,123.96,123.75,123.8,7971.0,123.96,123.96,123.75,123.8,7971.0
2018-08-17 13:30:00,123.81,123.97,123.8,123.93,3368.0,123.81,123.97,123.8,123.93,3368.0
2018-08-17 13:35:00,123.91,123.91,123.8,123.8,3400.0,123.91,123.91,123.8,123.8,3400.0
2018-08-17 13:40:00,123.79,123.84,123.72,123.72,5100.0,123.79,123.84,123.72,123.72,5100.0
2018-08-17 13:45:00,123.72,123.87,123.72,123.82,6110.0,123.72,123.87,123.72,123.82,6110.0
2018-08-17 13:50:00,123.8,123.89,123.78,123.88,8400.0,123.8,123.89,123.78,123.88,8400.0
2018-08-17 13:55:00,123.87,124.05,123.84,123.96,7756.0,123.87,124.05,123.84,123.96,7756.0
2018-08-17 14:00:00,124.02,124.29,123.91,124.29,25684.0,124.02,124.29,123.91,124.29,25684.0
2018-08-17 14:05:00,124.36,124.49,124.32,124.35,5101.0,124.36,124.49,124.32,124.35,5101.0
2018-08-17 14:10:00,124.35,124.54,124.31,124.54,2888.0,124.35,124.54,124.31,124.54,2888.0
2018-08-17 14:15:00,124.62,124.71,124.52,124.58,6455.0,124.62,124.71,124.52,124.58,6455.0
2018-08-17 14:20:00,124.62,124.73,124.58,124.7,5600.0,124.62,124.73,124.58,124.7,5600.0
2018-08-17 14:25:00,124.7,124.9,124.64,124.77,4606.0,124.7,124.9,124.64,124.77,4606.0
2018-08-17 14:30:00,124.74,124.77,124.63,124.73,4179.0,124.74,124.77,124.63,124.73,4179.0
2018-08-17 14:35:00,124.67,124.73,124.57,124.61,3903.0,124.67,124.73,124.57,124.61,3903.0
2018-08-17 14:40:00,124.64,124.8,124.62,124.74,2700.0,124.64,124.8,124.62,124.74,2700.0
2018-08-17 14:45:00,124.75,124.77,124.6,124.66,4200.0,124.75,124.77,124.6,124.66,4200.0
2018-08-17 14:50:00,124.67,124.88,124.6,124.88,7900.0,124.67,124.88,124.6,124.88,7900.0
2018-08-17 14:55:00,124.87,125.09,124.86,124.91,14180.0,124.87,125.09,124.86,124.91,14180.0
2018-08-17 15:00:00,124.89,124.94,124.86,124.91,7200.0,124.89,124.94,124.86,124.91,7200.0
2018-08-17 15:05:00,124.92,124.92,124.73,124.73,5200.0,124.92,124.92,124.73,124.73,5200.0
2018-08-17 15:10:00,124.74,124.87,124.73,124.74,5730.0,124.74,124.87,124.73,124.74,5730.0
2018-08-17 15:15:00,124.74,124.77,124.67,124.73,9085.0,124.74,124.77,124.67,124.73,9085.0
2018-08-17 15:20:00,124.74,124.76,124.67,124.7,7600.0,124.74,124.76,124.67,124.7,7600.0
2018-08-17 15:25:00,124.66,124.69,124.54,124.54,7284.0,124.66,124.69,124.54,124.54,7284.0
2018-08-17 15:30:00,124.54,124.57,124.47,124.48,11900.0,124.54,124.57,124.47,124.48,11900.0
2018-08-17 15:35:00,124.48,124.55,124.42,124.53,20375.0,124.48,124.55,124.42,124.53,20375.0
2018-08-17 15:40:00,124.52,124.64,124.51,124.53,24522.0,124.52,124.64,124.51,124.53,24522.0
2018-08-17 15:45:00,124.55,124.6,124.53,124.55,29034.0,124.55,124.6,124.53,124.55,29034.0
2018-08-17 15:50:00,124.55,124.55,124.16,124.34,73118.0,124.55,124.55,124.16,124.34,73118.0
2018-08-17 15:55:00,124.34,124.4,124.25,124.31,75684.0,124.34,124.4,124.25,124.31,75684.0
2018-08-20 09:30:00,124.65,125.0,123.43,123.83,28590.0,124.65,125.0,123.43,123.83,28590.0
2018-08-20 09:35:00,123.73,123.94,123.21,123.22,20068.0,123.73,123.94,123.21,123.22,20068.0
2018-08-20 09:40:00,123.33,123.58,122.78,123.38,15380.0,123.33,123.58,122.78,123.38,15380.0
2018-08-20 09:45:00,123.39,123.97,123.35,123.94,15898.0,123.39,123.97,123.35,123.94,15898.0
2018-08-20 09:50:00,123.93,123.93,123.0,123.22,17912.0,123.93,123.93,123.0,123.22,17912.0
2018-08-20 09:55:00,123.36,123.36,122.94,123.08,10877.0,123.36,123.36,122.94,123.08,10877.0
2018-08-20 10:00:00,123.09,123.53,122.94,123.52,12655.0,123.09,123.53,122.94,123.52,12655.0
2018-08-20 10:05:00,123.56,123.6,122.85,122.86,10208.0,123.56,123.6,122.85,122.86,10208.0
2018-08-20 10:10:00,122.86,122.98,122.29,122.29,18470.0,122.86,122.98,122.29,122.29,18470.0
2018-08-20 10:15:00,122.37,122.69,122.33,122.59,6475.0,122.37,122.69,122.33,122.59,6475.0
2018-08-20 10:20:00,122.69,122.83,122.46,122.73,8673.0,122.69,122.83,122.46,122.73,8673.0
2018-08-20 10:25:00,122.67,123.25,122.55,123.09,11908.0,122.67,123.25,122.55,123.09,11908.0
2018-08-20 10:30:00,123.13,123.62,122.95,123.62,7208.0,123.13,123.62,122.95,123.62,7208.0
2018-08-20 10:35:00,123.62,123.75,123.47,123.69,9950.0,123.62,123.75,123.47,123.69,9950.0
2018-08-20 10:40:00,123.64,123.64,123.11,123.21,14859.0,123.64,123.64,123.11,123.21,14859.0
2018-08-20 10:45:00,123.21,123.66,123.03,123.57,12974.0,123.21,123.66,123.03,123.57,12974.0
2018-08-20 10:50:00,123.54,123.6,123.34,123.35,10100.0,123.54,123.6,123.34,123.35,10100.0
2018-08-20 10:55:00,123.27,123.43,123.03,123.39,9250.0,123.27,123.43,123.03,123.39,9250.0
2018-08-20 11:00:00,123.45,123.76,123.28,123.49,9350.0,123.45,123.76,123.28,123.49,9350.0
2018-08-20 11:05:00,123.46,123.55,123.37,123.48,30769.0,123.46,123.55,123.37,123.48,30769.0
2018-08-20 11:10:00,123.5,123.6,123.14,123.22,11345.0,123.5,123.6,123.14,123.22,11345.0
2018-08-20 11:15:00,123.22,123.54,123.21,123.37,9084.0,123.22,123.54,123.21,123.37,9084.0
2018-08-20 11:20:00,123.39,123.55,123.29,123.54,6704.0,123.39,123.55,123.29,123.54,6704.0
2018-08-20 11:25:00,123.5,123.77,123.38,123.68,6700.0,123.5,123.77,123.38,123.68,6700.0
2018-08-20 11:30:00,123.65,123.7,123.51,123.59,9726.0,123.65,123.7,123.51,123.59,9726.0
2018-08-20 11:35:00,123.59,123.84,123.57,123.63,13111.0,123.59,123.84,123.57,123.63,13111.0
2018-08-20 11:40:00,123.61,123.7,123.5,123.54,9891.0,123.61,123.7,123.5,123.54,9891.0
2018-08-20 11:45:00,123.58,123.66,123.5,123.63,16433.0,123.58,123.66,123.5,123.63,16433.0
2018-08-20 11:50:00,123.66,123.76,123.39,123.54,19073.0,123.66,123.76,123.39,123.54,19073.0
2018-08-20 11:55:00,123.56,123.65,123.41,123.49,23481.0,123.56,123.65,123.41,123.49,23481.0
2018-08-20 12:00:00,123.52,123.7,123.39,123.64,8631.0,123.52,123.7,123.39,123.64,8631.0
2018-08-20 12:05:00,123.7,123.7,123.61,123.7,10663.0,123.7,123.7,123.61,123.7,10663.0
2018-08-20 12:10:00,123.71,123.76,123.46,123.52,13011.0,123.71,123.76,123.46,123.52,13011.0
2018-08-20 12:15:00,123.5,123.56,123.43,123.54,9155.0,123.5,123.56,123.43,123.54,9155.0
2018-08-20 12:20:00,123.55,123.55,123.44,123.53,7750.0,123.55,123.55,123.44,123.53,7750.0
2018-08-20 12:25:00,123.54,123.61,123.42,123.43,10916.0,123.54,123.61,123.42,123.43,10916.0
2018-08-20 12:30:00,123.48,123.74,123.46,123.68,11379.0,123.48,123.74,123.46,123.68,11379.0
2018-08-20 12:35:00,123.71,123.81,123.67,123.69,13499.0,123.71,123.81,123.67,123.69,13499.0
2018-08-20 12:40:00,123.69,123.77,123.59,123.75,14702.0,123.69,123.77,123.59,123.75,14702.0
2018-08-20 12:45:00,123.73,123.73,123.48,123.57,11264.0,123.73,123.73,123.48,123.57,11264.0
2018-08-20 12:50:00,123.51,123.62,123.41,123.55,75275.0,123.51,123.62,123.41,123.55,75275.0
2018-08-20 12:55:00,123.58,123.82,123.57,123.72,7710.0,123.58,123.82,123.57,123.72,7710.0
2018-08-20 13:00:00,123.72,123.73,123.52,123.55,12221.0,123.72,123.73,123.52,123.55,12221.0
2018-08-20 13:05:00,123.51,123.68,123.5,123.63,5500.0,123.51,123.68,123.5,123.63,5500.0
2018-08-20 13:10:00,123.61,123.62,123.47,123.53,26694.0,123.61,123.62,123.47,123.53,26694.0
2018-08-20 13:15:00,123.55,123.66,123.36,123.38,32542.0,123.55,123.66,123.36,123.38,32542.0
2018-08-20 13:20:00,123.44,123.67,123.42,123.58,35952.0,123.44,123.67,123.42,123.58,35952.0
2018-08-20 13:25:00,123.61,124.19,123.5,124.0,17356.0,123.61,124.19,123.5,124.0,17356.0
2018-08-20 13:30:00,123.98,124.13,123.94,124.13,4166.0,123.98,124.13,123.94,124.13,4166.0
2018-08-20 13:35:00,124.21,124.41,124.18,124.41,7484.0,124.21,124.41,124.18,124.41,7484.0
2018-08-20 13:40:00,124.37,124.39,124.19,124.19,11900.0,124.37,124.39,124.19,124.19,11900.0
2018-08-20 13:45:00,124.22,124.48,124.21,124.45,18370.0,124.22,124.48,124.21,124.45,18370.0
2018-08-20 13:50:00,124.48,124.7,124.47,124.64,10500.0,124.48,124.7,124.47,124.64,10500.0
2018-08-20 13:55:00,124.57,124.7,124.43,124.7,7634.0,124.57,124.7,124.43,124.7,7634.0
2018-08-20 14:00:00,124.71,124.75,124.46,124.66,20787.0,124.71,124.75,124.46,124.66,20787.0
2018-08-20 14:05:00,124.67,124.68,124.59,124.63,8000.0,124.67,124.68,124.59,124.63,8000.0
2018-08-20 14:10:00,124.6,124.75,124.56,124.62,8700.0,124.6,124.75,124.56,124.62,8700.0
2018-08-20 14:15:00,124.61,124.61,124.51,124.55,9520.0,124.61,124.61,124.51,124.55,9520.0
2018-08-20 14:20:00,124.59,124.85,124.59,124.82,5800.0,124.59,124.85,124.59,124.82,5800.0
2018-08-20 14:25:00,124.81,125.12,124.81,125.12,7911.0,124.81,125.12,124.81,125.12,7911.0
2018-08-20 14:30:00,125.12,125.16,125.05,125.14,10850.0,125.12,125.16,125.05,125.14,10850.0
2018-08-20 14:35:00,125.14,125.18,125.08,125.1,8200.0,125.14,125.18,125.08,125.1,8200.0
2018-08-20 14:40:00,125.07,125.14,124.98,125.05,9150.0,125.07,125.14,124.98,125.05,9150.0
2018-08-20 14:45:00,125.01,125.18,124.98,125.17,13465.0,125.01,125.18,124.98,125.17,13465.0
2018-08-20 14:50:00,125.18,125.28,125.09,125.15,9934.0,125.18,125.28,125.09,125.15,9934.0
2018-08-20 14:55:00,125.11,125.44,125.04,125.41,22200.0,125.11,125.44,125.04,125.41,22200.0
2018-08-20 15:00:00,125.43,125.6,125.36,125.53,26809.0,125.43,125.6,125.36,125.53,26809.0
2018-08-20 15:05:00,125.53,125.56,125.3,125.44,32266.0,125.53,125.56,125.3,125.44,32266.0
2018-08-20 15:10:00,125.42,125.47,125.24,125.24,12800.0,125.42,125.47,125.24,125.24,12800.0
2018-08-20 15:15:00,125.27,125.3,124.97,125.04,24605.0,125.27,125.3,124.97,125.04,24605.0
2018-08-20 15:20:00,125.06,125.18,124.98,125.01,15039.0,125.06,125.18,124.98,125.01,15039.0
2018-08-20 15:25:00,125.03,125.27,125.03,125.12,23054.0,125.03,125.27,125.03,125.12,23054.0
2018-08-20 15:30:00,125.12,125.23,124.96,124.97,16180.0,125.12,125.23,124.96,124.97,16180.0
2018-08-20 15:35:00,124.98,125.05,124.93,124.94,15109.0,124.98,125.05,124.93,124.94,15109.0
2018-08-20 15:40:00,124.92,125.13,124.91,125.13,21700.0,124.92,125.13,124.91,125.13,21700.0
2018-08-20 15:45:00,125.09,125.1,124.93,124.95,22836.0,125.09,125.1,124.93,124.95,22836.0
2018-08-20 15:50:00,124.95,124.99,124.8,124.95,35891.0,124.95,124.99,124.8,124.95,35891.0
2018-08-20 15:55:00,124.95,125.03,124.82,124.88,61021.0,124.95,125.03,124.82,124.88,61021.0
2018-08-21 09:30:00,125.33,125.84,125.27,125.46,16443.0,125.33,125.84,125.27,125.46,16443.0
2018-08-21 09:35:00,125.55,125.55,124.65,124.92,10334.0,125.55,125.55,124.65,124.92,10334.0
2018-08-21 09:40:00,124.83,124.97,124.37,124.97,6686.0,124.83,124.97,124.37,124.97,6686.0
2018-08-21 09:45:00,124.97,125.34,124.97,125.15,5525.0,124.97,125.34,124.97,125.15,5525.0
2018-08-21 09:50:00,125.22,125.9,125.22,125.79,5410.0,125.22,125.9,125.22,125.79,5410.0
2018-08-21 09:55:00,125.75,125.75,125.43,125.66,4100.0,125.75,125.75,125.43,125.66,4100.0
2018-08-21 10:00:00,125.73,125.88,125.54,125.86,10979.0,125.73,125.88,125.54,125.86,10979.0
2018-08-21 10:05:00,125.93,126.08,125.68,126.01,18696.0,125.93,126.08,125.68,126.01,18696.0
2018-08-21 10:10:00,126.03,126.03,125.64,125.71,10430.0,126.03,126.03,125.64,125.71,10430.0
2018-08-21 10:15:00,125.76,126.0,125.73,125.73,4195.0,125.76,126.0,125.73,125.73,4195.0
2018-08-21 10:20:00,125.71,126.06,125.52,125.97,10004.0,125.71,126.06,125.52,125.97,10004.0
2018-08-21 10:25:00,125.93,126.64,125.88,126.31,18032.0,125.93,126.64,125.88,126.31,18032.0
2018-08-21 10:30:00,126.24,126.4,126.19,126.4,5608.0,126.24,126.4,126.19,126.4,5608.0
2018-08-21 10:35:00,126.38,126.51,126.3,126.3,8858.0,126.38,126.51,126.3,126.3,8858.0
2018-08-21 10:40:00,126.27,126.51,126.2,126.5,40910.0,126.27,126.51,126.2,126.5,40910.0
2018-08-21 10:45:00,126.48,126.68,126.36,126.59,23620.0,126.48,126.68,126.36,126.59,23620.0
2018-08-21 10:50:00,126.57,126.59,126.18,126.19,8170.0,126.57,126.59,126.18,126.19,8170.0
2018-08-21 10:55:00,126.15,126.45,126.1,126.37,7200.0,126.15,126.45,126.1,126.37,7200.0
2018-08-21 11:00:00,126.37,126.37,125.94,126.12,9568.0,126.37,126.37,125.94,126.12,9568.0
2018-08-21 11:05:00,126.1,126.3,126.1,126.11,3848.0,126.1,126.3,126.1,126.11,3848.0
2018-08-21 11:10:00,126.01,126.01,125.89,125.91,2642.0,126.01,126.01,125.89,125.91,2642.0
2018-08-21 11:15:00,125.85,125.88,125.71,125.73,4296.0,125.85,125.88,125.71,125.73,4296.0
2018-08-21 11:20:00,125.68,125.8,125.55,125.8,16350.0,125.68,125.8,125.55,125.8,16350.0
2018-08-21 11:25:00,125.83,125.83,125.63,125.68,7014.0,125.83,125.83,125.63,125.68,7014.0
2018-08-21 11:30:00,125.69,126.1,125.61,126.0,9454.0,125.69,126.1,125.61,126.0,9454.0
2018-08-21 11:35:00,126.04,126.3,126.03,126.28,11495.0,126.04,126.3,126.03,126.28,11495.0
2018-08-21 11:40:00,126.29,126.32,126.04,126.08,2700.0,126.29,126.32,126.04,126.08,2700.0
2018-08-21 11:45:00,126.11,126.23,126.08,126.19,2500.0,126.11,126.23,126.08,126.19,2500.0
2018-08-21 11:50:00,126.15,126.26,126.0,126.26,7096.0,126.15,126.26,126.0,126.26,7096.0
2018-08-21 11:55:00,126.28,126.39,126.24,126.39,1469.0,126.28,126.39,126.24,126.39,1469.0
2018-08-21 12:00:00,126.36,126.64,126.33,126.51,2950.0,126.36,126.64,126.33,126.51,2950.0
2018-08-21 12:05:00,126.55,126.56,126.3,126.37,3300.0,126.55,126.56,126.3,126.37,3300.0
2018-08-21 12:10:00,126.36,126.47,126.26,126.33,5836.0,126.36,126.47,126.26,126.33,5836.0
2018-08-21 12:15:00,126.33,126.33,126.24,126.25,11200.0,126.33,126.33,126.24,126.25,11200.0
2018-08-21 12:20:00,126.22,126.27,126.13,126.27,2875.0,126.22,126.27,126.13,126.27,2875.0
2018-08-21 12:25:00,126.26,126.3,126.24,126.29,3200.0,126.26,126.3,126.24,126.29,3200.0
2018-08-21 12:30:00,126.31,126.53,126.3,126.47,20015.0,126.31,126.53,126.3,126.47,20015.0
2018-08-21 12:35:00,126.47,126.47,126.31,126.33,3100.0,126.47,126.47,126.31,126.33,3100.0
2018-08-21 12:40:00,126.3,126.39,126.28,126.35,2200.0,126.3,126.39,126.28,126.35,2200.0
2018-08-21 12:45:00,126.38,126.49,126.38,126.45,4710.0,126.38,126.49,126.38,126.45,4710.0
2018-08-21 12:50:00,126.41,126.52,126.41,126.46,2950.0,126.41,126.52,126.41,126.46,2950.0
2018-08-21 12:55:00,126.5,126.5,126.35,126.43,7004.0,126.5,126.5,126.35,126.43,7004.0
2018-08-21 13:00:00,126.43,126.56,126.43,126.5,2200.0,126.43,126.56,126.43,126.5,2200.0
2018-08-21 13:05:00,126.48,126.63,126.48,126.61,12564.0,126.48,126.63,126.48,126.61,12564.0
2018-08-21 13:10:00,126.65,126.65,126.54,126.64,4465.0,126.65,126.65,126.54,126.64,4465.0
2018-08-21 13:15:00,126.62,126.7,126.56,126.69,6791.0,126.62,126.7,126.56,126.69,6791.0
2018-08-21 13:20:00,126.66,126.74,126.66,126.69,2200.0,126.66,126.74,126.66,126.69,2200.0
2018-08-21 13:25:00,126.74,126.9,126.74,126.85,7528.0,126.74,126.9,126.74,126.85,7528.0
2018-08-21 13:30:00,126.86,126.87,126.77,126.77,4312.0,126.86,126.87,126.77,126.77,4312.0
2018-08-21 13:35:00,126.8,126.86,126.76,126.78,4947.0,126.8,126.86,126.76,126.78,4947.0
2018-08-21 13:40:00,126.79,126.83,126.75,126.76,3701.0,126.79,126.83,126.75,126.76,3701.0
2018-08-21 13:45:00,126.77,126.8,126.7,126.74,9958.0,126.77,126.8,126.7,126.74,9958.0
2018-08-21 13:50:00,126.71,126.71,126.56,126.6,9485.0,126.71,126.71,126.56,126.6,9485.0
2018-08-21 13:55:00,126.6,126.62,126.53,126.6,5600.0,126.6,126.62,126.53,126.6,5600.0
2018-08-21 14:00:00,126.58,126.61,126.47,126.51,48900.0,126.58,126.61,126.47,126.51,48900.0
2018-08-21 14:05:00,126.49,126.66,126.48,126.54,18711.0,126.49,126.66,126.48,126.54,18711.0
2018-08-21 14:10:00,126.57,126.65,126.44,126.44,21539.0,126.57,126.65,126.44,126.44,21539.0
2018-08-21 14:15:00,126.49,126.65,126.48,126.56,35063.0,126.49,126.65,126.48,126.56,35063.0
2018-08-21 14:20:00,126.58,126.58,126.29,126.29,81779.0,126.58,126.58,126.29,126.29,81779.0
2018-08-21 14:25:00,126.28,126.32,126.11,126.17,9112.0,126.28,126.32,126.11,126.17,9112.0
2018-08-21 14:30:00,126.15,126.43,126.15,126.43,16660.0,126.15,126.43,126.15,126.43,16660.0
2018-08-21 14:35:00,126.37,126.45,126.35,126.45,1989.0,126.37,126.45,126.35,126.45,1989.0
2018-08-21 14:40:00,126.4,126.63,126.4,126.58,6614.0,126.4,126.63,126.4,126.58,6614.0
2018-08-21 14:45:00,126.58,126.63,126.46,126.48,4868.0,126.58,126.63,126.46,126.48,4868.0
2018-08-21 14:50:00,126.44,126.48,126.38,126.43,25513.0,126.44,126.48,126.38,126.43,25513.0
2018-08-21 14:55:00,126.35,126.49,126.35,126.44,4452.0,126.35,126.49,126.35,126.44,4452.0
2018-08-21 15:00:00,126.42,126.51,126.38,126.41,5013.0,126.42,126.51,126.38,126.41,5013.0
2018-08-21 15:05:00,126.39,126.53,126.38,126.47,2858.0,126.39,126.53,126.38,126.47,2858.0
2018-08-21 15:10:00,126.49,126.56,126.49,126.53,5498.0,126.49,126.56,126.49,126.53,5498.0
2018-08-21 15:15:00,126.52,126.54,126.44,126.51,7951.0,126.52,126.54,126.44,126.51,7951.0
2018-08-21 15:20:00,126.51,126.59,126.44,126.59,7290.0,126.51,126.59,126.44,126.59,7290.0
2018-08-21 15:25:00,126.59,126.64,126.48,126.5,6811.0,126.59,126.64,126.48,126.5,6811.0
2018-08-21 15:30:00,126.53,126.55,126.47,126.51,6979.0,126.53,126.55,126.47,126.51,6979.0
2018-08-21 15:35:00,126.54,126.54,126.43,126.46,10710.0,126.54,126.54,126.43,126.46,10710.0
2018-08-21 15:40:00,126.45,126.45,126.35,126.42,43970.0,126.45,126.45,126.35,126.42,43970.0
2018-08-21 15:45:00,126.41,126.46,126.37,126.45,101698.0,126.41,126.46,126.37,126.45,101698.0
2018-08-21 15:50:00,126.45,126.54,126.32,126.51,58388.0,126.45,126.54,126.32,126.51,58388.0
2018-08-21 15:55:00,126.53,126.6,126.42,126.43,53067.0,126.53,126.6,126.42,126.43,53067.0
2018-08-22 09:30:00,126.04,126.74,125.9,126.5,16465.0,126.04,126.74,125.9,126.5,16465.0
2018-08-22 09:35:00,126.69,127.5,126.5,127.47,26447.0,126.69,127.5,126.5,127.47,26447.0
2018-08-22 09:40:00,127.45,128.24,127.35,127.92,18290.0,127.45,128.24,127.35,127.92,18290.0
2018-08-22 09:45:00,127.95,128.68,127.93,128.53,17330.0,127.95,128.68,127.93,128.53,17330.0
2018-08-22 09:50:00,128.38,128.38,127.87,128.02,15142.0,128.38,128.38,127.87,128.02,15142.0
2018-08-22 09:55:00,128.02,128.08,127.69,127.94,7350.0,128.02,128.08,127.69,127.94,7350.0
2018-08-22 10:00:00,127.94,128.06,127.64,127.87,16304.0,127.94,128.06,127.64,127.87,16304.0
2018-08-22 10:05:00,127.94,128.36,127.93,128.18,34066.0,127.94,128.36,127.93,128.18,34066.0
2018-08-22 10:10:00,128.24,128.52,128.24,128.37,30363.0,128.24,128.52,128.24,128.37,30363.0
2018-08-22 10:15:00,128.5,128.67,128.37,128.64,25398.0,128.5,128.67,128.37,128.64,25398.0
2018-08-22 10:20:00,128.63,128.95,128.63,128.72,11496.0,128.63,128.95,128.63,128.72,11496.0
2018-08-22 10:25:00,128.76,128.84,128.62,128.66,32612.0,128.76,128.84,128.62,128.66,32612.0
2018-08-22 10:30:00,128.65,128.86,128.62,128.84,36552.0,128.65,128.86,128.62,128.84,36552.0
2018-08-22 10:35:00,128.84,129.0,128.67,128.84,23095.0,128.84,129.0,128.67,128.84,23095.0
2018-08-22 10:40:00,128.86,129.02,128.73,128.99,41659.0,128.86,129.02,128.73,128.99,41659.0
2018-08-22 10:45:00,128.99,129.5,128.98,129.16,40331.0,128.99,129.5,128.98,129.16,40331.0
2018-08-22 10:50:00,129.16,129.21,128.61,129.0,25378.0,129.16,129.21,128.61,129.0,25378.0
2018-08-22 10:55:00,129.0,129.08,128.94,128.96,10932.0,129.0,129.08,128.94,128.96,10932.0
2018-08-22 11:00:00,128.95,129.04,128.75,128.75,9901.0,128.95,129.04,128.75,128.75,9901.0
2018-08-22 11:05:00,128.63,128.97,128.63,128.97,7115.0,128.63,128.97,128.63,128.97,7115.0
2018-08-22 11:10:00,128.93,129.09,128.91,128.91,9894.0,128.93,129.09,128.91,128.91,9894.0
2018-08-22 11:15:00,128.95,129.5,128.91,129.44,19160.0,128.95,129.5,128.91,129.44,19160.0
2018-08-22 11:20:00,129.36,129.41,129.19,129.2,16498.0,129.36,129.41,129.19,129.2,16498.0
2018-08-22 11:25:00,129.23,129.44,129.2,129.44,11657.0,129.23,129.44,129.2,129.44,11657.0
2018-08-22 11:30:00,129.44,129.71,129.44,129.71,38559.0,129.44,129.71,129.44,129.71,38559.0
2018-08-22 11:35:00,129.66,130.16,129.6,130.02,27003.0,129.66,130.16,129.6,130.02,27003.0
2018-08-22 11:40:00,130.01,130.15,129.91,129.98,30172.0,130.01,130.15,129.91,129.98,30172.0
2018-08-22 11:45:00,130.0,130.22,129.75,129.8,46295.0,130.0,130.22,129.75,129.8,46295.0
2018-08-22 11:50:00,129.8,129.85,129.69,129.83,12302.0,129.8,129.85,129.69,129.83,12302.0
2018-08-22 11:55:00,129.85,130.04,129.77,129.99,4767.0,129.85,130.04,129.77,129.99,4767.0
2018-08-22 12:00:00,130.06,130.11,129.79,129.81,10863.0,130.06,130.11,129.79,129.81,10863.0
2018-08-22 12:05:00,129.78,129.87,129.67,129.79,9646.0,129.78,129.87,129.67,129.79,9646.0
2018-08-22 12:10:00,129.84,129.84,129.75,129.77,12918.0,129.84,129.84,129.75,129.77,12918.0
2018-08-22 12:15:00,129.81,129.84,129.7,129.84,15037.0,129.81,129.84,129.7,129.84,15037.0
2018-08-22 12:20:00,129.86,130.09,129.83,130.09,36777.0,129.86,130.09,129.83,130.09,36777.0
2018-08-22 12:25:00,129.97,130.07,129.94,130.0,13597.0,129.97,130.07,129.94,130.0,13597.0
2018-08-22 12:30:00,129.99,130.12,129.99,130.07,7719.0,129.99,130.12,129.99,130.07,7719.0
2018-08-22 12:35:00,130.07,130.16,129.74,129.78,15520.0,130.07,130.16,129.74,129.78,15520.0
2018-08-22 12:40:00,129.74,130.04,129.74,129.93,5201.0,129.74,130.04,129.74,129.93,5201.0
2018-08-22 12:45:00,129.89,129.95,129.83,129.95,5287.0,129.89,129.95,129.83,129.95,5287.0
2018-08-22 12:50:00,129.91,130.0,129.86,129.87,3400.0,129.91,130.0,129.86,129.87,3400.0
2018-08-22 12:55:00,129.81,129.81,129.52,129.7,5870.0,129.81,129.81,129.52,129.7,5870.0
2018-08-22 13:00:00,129.7,129.74,129.56,129.73,7637.0,129.7,129.74,129.56,129.73,7637.0
2018-08-22 13:05:00,129.68,129.77,129.68,129.77,5901.0,129.68,129.77,129.68,129.77,5901.0
2018-08-22 13:10:00,129.74,129.8,129.71,129.74,5775.0,129.74,129.8,129.71,129.74,5775.0
2018-08-22 13:15:00,129.78,129.8,129.69,129.74,15420.0,129.78,129.8,129.69,129.74,15420.0
2018-08-22 13:20:00,129.76,129.83,129.71,129.72,29871.0,129.76,129.83,129.71,129.72,29871.0
2018-08-22 13:25:00,129.72,130.01,129.64,130.01,13543.0,129.72,130.01,129.64,130.01,13543.0
2018-08-22 13:30:00,130.04,130.23,130.01,130.2,17628.0,130.04,130.23,130.01,130.2,17628.0
2018-08-22 13:35:00,130.18,130.38,130.15,130.25,28265.0,130.18,130.38,130.15,130.25,28265.0
2018-08-22 13:40:00,130.24,130.34,130.17,130.33,13224.0,130.24,130.34,130.17,130.33,13224.0
2018-08-22 13:45:00,130.32,130.41,130.26,130.41,7079.0,130.32,130.41,130.26,130.41,7079.0
2018-08-22 13:50:00,130.43,130.43,130.21,130.22,7575.0,130.43,130.43,130.21,130.22,7575.0
2018-08-22 13:55:00,130.21,130.25,130.07,130.09,30227.0,130.21,130.25,130.07,130.09,30227.0
2018-08-22 14:00:00,130.09,130.23,130.05,130.19,9640.0,130.09,130.23,130.05,130.19,9640.0
2018-08-22 14:05:00,130.16,130.18,130.01,130.02,5900.0,130.16,130.18,130.01,130.02,5900.0
2018-08-22 14:10:00,130.01,130.01,129.86,129.99,10456.0,130.01,130.01,129.86,129.99,10456.0
2018-08-22 14:15:00,129.96,129.99,129.89,129.93,6600.0,129.96,129.99,129.89,129.93,6600.0
2018-08-22 14:20:00,129.94,129.95,129.63,129.63,8175.0,129.94,129.95,129.63,129.63,8175.0
2018-08-22 14:25:00,129.64,129.65,129.42,129.46,6554.0,129.64,129.65,129.42,129.46,6554.0
2018-08-22 14:30:00,129.4,129.42,129.28,129.28,10295.0,129.4,129.42,129.28,129.28,10295.0
2018-08-22 14:35:00,129.25,129.28,129.11,129.24,16935.0,129.25,129.28,129.11,129.24,16935.0
2018-08-22 14:40:00,129.24,129.26,129.11,129.11,6500.0,129.24,129.26,129.11,129.11,6500.0
2018-08-22 14:45:00,129.14,129.14,128.79,128.84,13544.0,129.14,129.14,128.79,128.84,13544.0
2018-08-22 14:50:00,128.8,128.93,128.8,128.93,10059.0,128.8,128.93,128.8,128.93,10059.0
2018-08-22 14:55:00,128.89,128.96,128.85,128.91,5299.0,128.89,128.96,128.85,128.91,5299.0
2018-08-22 15:00:00,128.95,128.96,128.91,128.94,7100.0,128.95,128.96,128.91,128.94,7100.0
2018-08-22 15:05:00,128.92,129.27,128.92,129.27,14624.0,128.92,129.27,128.92,129.27,14624.0
2018-08-22 15:10:00,129.25,129.3,129.25,129.3,5305.0,129.25,129.3,129.25,129.3,5305.0
2018-08-22 15:15:00,129.31,129.49,129.3,129.49,11192.0,129.31,129.49,129.3,129.49,11192.0
2018-08-22 15:20:00,129.49,129.56,129.47,129.55,13020.0,129.49,129.56,129.47,129.55,13020.0
2018-08-22 15:25:00,129.53,129.53,129.35,129.42,11545.0,129.53,129.53,129.35,129.42,11545.0
2018-08-22 15:30:00,129.43,129.45,129.37,129.4,8524.0,129.43,129.45,129.37,129.4,8524.0
2018-08-22 15:35:00,129.41,129.47,129.4,129.44,19403.0,129.41,129.47,129.4,129.44,19403.0
2018-08-22 15:40:00,129.44,129.47,129.28,129.39,19608.0,129.44,129.47,129.28,129.39,19608.0
2018-08-22 15:45:00,129.31,129.37,129.19,129.2,14098.0,129.31,129.37,129.19,129.2,14098.0
2018-08-22 15:50:00,129.18,129.18,128.9,129.0,43601.0,129.18,129.18,128.9,129.0,43601.0
2018-08-22 15:55:00,129.01,129.34,129.0,129.24,88940.0,129.01,129.34,129.0,129.24,88940.0
2018-08-23 09:30:00,129.4,129.55,129.07,129.45,25540.0,129.4,129.55,129.07,129.45,25540.0
2018-08-23 09:35:00,129.4,129.93,129.27,129.35,29116.0,129.4,129.93,129.27,129.35,29116.0
2018-08-23 09:40:00,129.35,129.79,129.13,129.35,13131.0,129.35,129.79,129.13,129.35,13131.0
2018-08-23 09:45:00,129.27,129.7,129.19,129.35,6609.0,129.27,129.7,129.19,129.35,6609.0
2018-08-23 09:50:00,129.26,129.37,128.75,128.95,9144.0,129.26,129.37,128.75,128.95,9144.0
2018-08-23 09:55:00,128.96,129.31,128.87,129.12,16150.0,128.96,129.31,128.87,129.12,16150.0
2018-08-23 10:00:00,129.04,129.08,128.76,129.08,3756.0,129.04,129.08,128.76,129.08,3756.0
2018-08-23 10:05:00,129.06,129.15,128.82,129.06,8165.0,129.06,129.15,128.82,129.06,8165.0
2018-08-23 10:10:00,129.02,129.2,129.02,129.11,1700.0,129.02,129.2,129.02,129.11,1700.0
2018-08-23 10:15:00,129.19,129.19,128.74,128.92,3211.0,129.19,129.19,128.74,128.92,3211.0
2018-08-23 10:20:00,129.03,129.23,129.0,129.1,7312.0,129.03,129.23,129.0,129.1,7312.0
2018-08-23 10:25:00,129.1,129.36,129.06,129.14,10080.0,129.1,129.36,129.06,129.14,10080.0
2018-08-23 10:30:00,129.15,129.15,128.86,128.98,6923.0,129.15,129.15,128.86,128.98,6923.0
2018-08-23 10:35:00,128.96,129.34,128.96,129.31,5585.0,128.96,129.34,128.96,129.31,5585.0
2018-08-23 10:40:00,129.3,129.37,129.17,129.37,3200.0,129.3,129.37,129.17,129.37,3200.0
2018-08-23 10:45:00,129.31,129.7,129.28,129.7,22057.0,129.31,129.7,129.28,129.7,22057.0
2018-08-23 10:50:00,129.6,129.61,129.5,129.54,2700.0,129.6,129.61,129.5,129.54,2700.0
2018-08-23 10:55:00,129.54,129.57,129.18,129.21,7958.0,129.54,129.57,129.18,129.21,7958.0
2018-08-23 11:00:00,129.22,129.42,129.17,129.4,7400.0,129.22,129.42,129.17,129.4,7400.0
2018-08-23 11:05:00,129.33,129.35,128.84,128.96,6363.0,129.33,129.35,128.84,128.96,6363.0
2018-08-23 11:10:00,128.98,129.0,128.77,128.77,10789.0,128.98,129.0,128.77,128.77,10789.0
2018-08-23 11:15:00,128.75,128.85,128.31,128.4,24472.0,128.75,128.85,128.31,128.4,24472.0
2018-08-23 11:20:00,128.39,128.74,128.39,128.74,9166.0,128.39,128.74,128.39,128.74,9166.0
2018-08-23 11:25:00,128.79,128.93,128.66,128.8,8142.0,128.79,128.93,128.66,128.8,8142.0
2018-08-23 11:30:00,128.56,128.67,128.52,128.52,5644.0,128.56,128.67,128.52,128.52,5644.0
2018-08-23 11:35:00,128.53,128.54,128.33,128.36,5630.0,128.53,128.54,128.33,128.36,5630.0
2018-08-23 11:40:00,128.34,128.39,128.14,128.2,3500.0,128.34,128.39,128.14,128.2,3500.0
2018-08-23 11:45:00,128.2,128.31,128.2,128.31,3721.0,128.2,128.31,128.2,128.31,3721.0
2018-08-23 11:50:00,128.31,128.52,128.29,128.46,8155.0,128.31,128.52,128.29,128.46,8155.0
2018-08-23 11:55:00,128.48,128.58,128.42,128.48,6600.0,128.48,128.58,128.42,128.48,6600.0
2018-08-23 12:00:00,128.53,129.0,128.49,129.0,8084.0,128.53,129.0,128.49,129.0,8084.0
2018-08-23 12:05:00,129.0,129.6,129.0,129.51,40575.0,129.0,129.6,129.0,129.51,40575.0
2018-08-23 12:10:00,129.5,129.75,129.42,129.67,26532.0,129.5,129.75,129.42,129.67,26532.0
2018-08-23 12:15:00,129.72,129.92,129.48,129.54,8220.0,129.72,129.92,129.48,129.54,8220.0
2018-08-23 12:20:00,129.58,129.72,129.51,129.58,6955.0,129.58,129.72,129.51,129.58,6955.0
2018-08-23 12:25:00,129.61,130.25,129.61,130.1,24760.0,129.61,130.25,129.61,130.1,24760.0
2018-08-23 12:30:00,130.13,130.26,130.01,130.17,7678.0,130.13,130.26,130.01,130.17,7678.0
2018-08-23 12:35:00,130.19,130.24,130.05,130.06,3161.0,130.19,130.24,130.05,130.06,3161.0
2018-08-23 12:40:00,130.05,130.2,130.03,130.16,11238.0,130.05,130.2,130.03,130.16,11238.0
2018-08-23 12:45:00,130.23,130.28,130.14,130.18,4963.0,130.23,130.28,130.14,130.18,4963.0
2018-08-23 12:50:00,130.18,130.18,129.82,129.82,7209.0,130.18,130.18,129.82,129.82,7209.0
2018-08-23 12:55:00,129.83,130.1,129.79,130.1,12779.0,129.83,130.1,129.79,130.1,12779.0
2018-08-23 13:00:00,130.1,130.2,129.97,130.2,11748.0,130.1,130.2,129.97,130.2,11748.0
2018-08-23 13:05:00,130.16,130.37,130.12,130.34,3808.0,130.16,130.37,130.12,130.34,3808.0
2018-08-23 13:10:00,130.34,130.34,130.13,130.25,8281.0,130.34,130.34,130.13,130.25,8281.0
2018-08-23 13:15:00,130.25,130.44,130.25,130.42,5600.0,130.25,130.44,130.25,130.42,5600.0
2018-08-23 13:20:00,130.44,130.87,130.38,130.87,15457.0,130.44,130.87,130.38,130.87,15457.0
2018-08-23 13:25:00,130.82,130.85,130.68,130.7,14098.0,130.82,130.85,130.68,130.7,14098.0
2018-08-23 13:30:00,130.66,130.85,130.62,130.67,10841.0,130.66,130.85,130.62,130.67,10841.0
2018-08-23 13:35:00,130.66,130.67,130.43,130.5,8110.0,130.66,130.67,130.43,130.5,8110.0
2018-08-23 13:40:00,130.51,130.81,130.51,130.78,34613.0,130.51,130.81,130.51,130.78,34613.0
2018-08-23 13:45:00,130.73,130.78,130.59,130.68,63407.0,130.73,130.78,130.59,130.68,63407.0
2018-08-23 13:50:00,130.71,130.79,130.54,130.55,16410.0,130.71,130.79,130.54,130.55,16410.0
2018-08-23 13:55:00,130.55,130.78,130.53,130.74,26554.0,130.55,130.78,130.53,130.74,26554.0
2018-08-23 14:00:00,130.76,131.05,130.71,130.85,11170.0,130.76,131.05,130.71,130.85,11170.0
2018-08-23 14:05:00,130.85,130.95,130.82,130.9,4586.0,130.85,130.95,130.82,130.9,4586.0
2018-08-23 14:10:00,130.91,131.01,130.9,130.96,44705.0,130.91,131.01,130.9,130.96,44705.0
2018-08-23 14:15:00,130.95,131.03,130.8,130.82,33462.0,130.95,131.03,130.8,130.82,33462.0
2018-08-23 14:20:00,130.76,130.99,130.76,130.9,8556.0,130.76,130.99,130.76,130.9,8556.0
2018-08-23 14:25:00,130.95,131.02,130.9,130.97,28613.0,130.95,131.02,130.9,130.97,28613.0
2018-08-23 14:30:00,130.97,131.06,130.9,130.95,35933.0,130.97,131.06,130.9,130.95,35933.0
2018-08-23 14:35:00,130.92,131.09,130.9,131.0,30867.0,130.92,131.09,130.9,131.0,30867.0
2018-08-23 14:40:00,130.98,131.19,130.98,131.17,18611.0,130.98,131.19,130.98,131.17,18611.0
2018-08-23 14:45:00,131.15,131.18,131.08,131.1,8859.0,131.15,131.18,131.08,131.1,8859.0
2018-08-23 14:50:00,131.11,131.12,131.0,131.01,15450.0,131.11,131.12,131.0,131.01,15450.0
2018-08-23 14:55:00,131.01,131.08,131.0,131.0,14462.0,131.01,131.08,131.0,131.0,14462.0
2018-08-23 15:00:00,131.0,131.16,131.0,131.06,15346.0,131.0,131.16,131.0,131.06,15346.0
2018-08-23 15:05:00,131.06,131.52,131.05,131.44,33181.0,131.06,131.52,131.05,131.44,33181.0
2018-08-23 15:10:00,131.42,131.43,131.29,131.34,15106.0,131.42,131.43,131.29,131.34,15106.0
2018-08-23 15:15:00,131.33,131.33,131.17,131.25,16225.0,131.33,131.33,131.17,131.25,16225.0
2018-08-23 15:20:00,131.25,131.25,131.1,131.13,20261.0,131.25,131.25,131.1,131.13,20261.0
2018-08-23 15:25:00,131.11,131.27,131.1,131.23,49906.0,131.11,131.27,131.1,131.23,49906.0
2018-08-23 15:30:00,131.24,131.24,131.13,131.14,42896.0,131.24,131.24,131.13,131.14,42896.0
2018-08-23 15:35:00,131.13,131.13,130.91,130.91,67720.0,131.13,131.13,130.91,130.91,67720.0
2018-08-23 15:40:00,130.9,130.93,130.8,130.83,60369.0,130.9,130.93,130.8,130.83,60369.0
2018-08-23 15:45:00,130.81,130.96,130.76,130.76,40727.0,130.81,130.96,130.76,130.76,40727.0
2018-08-23 15:50:00,130.73,130.83,130.6,130.69,38405.0,130.73,130.83,130.6,130.69,38405.0
2018-08-23 15:55:00,130.7,130.74,130.59,130.68,64257.0,130.7,130.74,130.59,130.68,64257.0
2018-08-24 09:30:00,131.66,132.26,131.5,132.05,60108.0,131.66,132.26,131.5,132.05,60108.0
2018-08-24 09:35:00,132.05,132.22,131.27,131.61,18868.0,132.05,132.22,131.27,131.61,18868.0
2018-08-24 09:40:00,131.64,132.54,131.49,132.31,19185.0,131.64,132.54,131.49,132.31,19185.0
2018-08-24 09:45:00,132.4,132.4,131.56,131.56,17680.0,132.4,132.4,131.56,131.56,17680.0
2018-08-24 09:50:00,131.55,132.23,131.55,132.23,12469.0,131.55,132.23,131.55,132.23,12469.0
2018-08-24 09:55:00,132.17,132.58,132.11,132.5,17311.0,132.17,132.58,132.11,132.5,17311.0
2018-08-24 10:00:00,132.5,132.73,132.48,132.59,40533.0,132.5,132.73,132.48,132.59,40533.0
2018-08-24 10:05:00,132.61,133.18,132.07,133.12,51361.0,132.61,133.18,132.07,133.12,51361.0
2018-08-24 10:10:00,133.12,133.59,133.0,133.42,46497.0,133.12,133.59,133.0,133.42,46497.0
2018-08-24 10:15:00,133.45,133.56,132.94,133.22,41668.0,133.45,133.56,132.94,133.22,41668.0
2018-08-24 10:20:00,133.27,133.45,132.73,133.08,26277.0,133.27,133.45,132.73,133.08,26277.0
2018-08-24 10:25:00,133.14,133.23,132.95,133.05,31880.0,133.14,133.23,132.95,133.05,31880.0
2018-08-24 10:30:00,133.05,133.33,133.0,133.33,11224.0,133.05,133.33,133.0,133.33,11224.0
2018-08-24 10:35:00,133.31,133.45,133.09,133.45,11581.0,133.31,133.45,133.09,133.45,11581.0
2018-08-24 10:40:00,133.46,133.52,133.35,133.5,15495.0,133.46,133.52,133.35,133.5,15495.0
2018-08-24 10:45:00,133.5,133.65,133.4,133.63,12364.0,133.5,133.65,133.4,133.63,12364.0
2018-08-24 10:50:00,133.61,133.71,133.53,133.66,16872.0,133.61,133.71,133.53,133.66,16872.0
2018-08-24 10:55:00,133.7,134.19,133.67,134.19,21523.0,133.7,134.19,133.67,134.19,21523.0
2018-08-24 11:00:00,134.2,134.3,134.03,134.3,29858.0,134.2,134.3,134.03,134.3,29858.0
2018-08-24 11:05:00,134.35,134.63,133.86,134.03,85610.0,134.35,134.63,133.86,134.03,85610.0
2018-08-24 11:10:00,134.03,134.5,134.02,134.32,61826.0,134.03,134.5,134.02,134.32,61826.0
2018-08-24 11:15:00,134.31,134.33,133.96,134.07,20181.0,134.31,134.33,133.96,134.07,20181.0
2018-08-24 11:20:00,134.0,134.07,133.55,133.61,11501.0,134.0,134.07,133.55,133.61,11501.0
2018-08-24 11:25:00,133.61,133.91,133.52,133.9,19027.0,133.61,133.91,133.52,133.9,19027.0
2018-08-24 11:30:00,133.84,134.12,133.66,134.12,13170.0,133.84,134.12,133.66,134.12,13170.0
2018-08-24 11:35:00,134.19,134.24,133.75,133.75,5073.0,134.19,134.24,133.75,133.75,5073.0
2018-08-24 11:40:00,133.72,133.74,133.55,133.65,3200.0,133.72,133.74,133.55,133.65,3200.0
2018-08-24 11:45:00,133.65,133.96,133.59,133.96,8049.0,133.65,133.96,133.59,133.96,8049.0
2018-08-24 11:50:00,134.0,134.11,133.86,133.99,4563.0,134.0,134.11,133.86,133.99,4563.0
2018-08-24 11:55:00,133.91,134.04,133.76,133.98,7350.0,133.91,134.04,133.76,133.98,7350.0
2018-08-24 12:00:00,133.98,134.22,133.87,134.14,14561.0,133.98,134.22,133.87,134.14,14561.0
2018-08-24 12:05:00,134.13,134.28,134.09,134.11,16971.0,134.13,134.28,134.09,134.11,16971.0
2018-08-24 12:10:00,134.1,134.12,133.8,133.8,2577.0,134.1,134.12,133.8,133.8,2577.0
2018-08-24 12:15:00,133.8,133.87,133.79,133.84,4300.0,133.8,133.87,133.79,133.84,4300.0
2018-08-24 12:20:00,133.86,133.89,133.67,133.81,7932.0,133.86,133.89,133.67,133.81,7932.0
2018-08-24 12:25:00,133.83,133.93,133.78,133.83,6300.0,133.83,133.93,133.78,133.83,6300.0
2018-08-24 12:30:00,133.8,133.8,133.65,133.69,6593.0,133.8,133.8,133.65,133.69,6593.0
2018-08-24 12:35:00,133.7,133.82,133.6,133.67,8070.0,133.7,133.82,133.6,133.67,8070.0
2018-08-24 12:40:00,133.68,134.01,133.68,134.0,6969.0,133.68,134.01,133.68,134.0,6969.0
2018-08-24 12:45:00,133.96,134.05,133.95,134.05,5410.0,133.96,134.05,133.95,134.05,5410.0
2018-08-24 12:50:00,134.05,134.05,133.9,133.94,6082.0,134.05,134.05,133.9,133.94,6082.0
2018-08-24 12:55:00,133.94,133.97,133.84,133.84,7200.0,133.94,133.97,133.84,133.84,7200.0
2018-08-24 13:00:00,133.88,133.9,133.81,133.84,5566.0,133.88,133.9,133.81,133.84,5566.0
2018-08-24 13:05:00,133.88,134.0,133.87,133.87,6477.0,133.88,134.0,133.87,133.87,6477.0
2018-08-24 13:10:00,133.85,133.91,133.77,133.83,6663.0,133.85,133.91,133.77,133.83,6663.0
2018-08-24 13:15:00,133.83,134.01,133.81,134.01,12600.0,133.83,134.01,133.81,134.01,12600.0
2018-08-24 13:20:00,134.0,134.0,133.84,133.88,5200.0,134.0,134.0,133.84,133.88,5200.0
2018-08-24 13:25:00,133.9,133.94,133.88,133.93,5716.0,133.9,133.94,133.88,133.93,5716.0
2018-08-24 13:30:00,133.94,133.94,133.81,133.9,6325.0,133.94,133.94,133.81,133.9,6325.0
2018-08-24 13:35:00,133.94,133.97,133.83,133.88,9114.0,133.94,133.97,133.83,133.88,9114.0
2018-08-24 13:40:00,133.88,133.99,133.82,133.99,6632.0,133.88,133.99,133.82,133.99,6632.0
2018-08-24 13:45:00,134.0,134.14,133.97,134.05,11910.0,134.0,134.14,133.97,134.05,11910.0
2018-08-24 13:50:00,134.05,134.22,133.97,134.06,9191.0,134.05,134.22,133.97,134.06,9191.0
2018-08-24 13:55:00,134.06,134.06,133.91,133.93,7080.0,134.06,134.06,133.91,133.93,7080.0
2018-08-24 14:00:00,133.92,134.0,133.89,133.9,5100.0,133.92,134.0,133.89,133.9,5100.0
2018-08-24 14:05:00,133.93,134.0,133.91,134.0,4797.0,133.93,134.0,133.91,134.0,4797.0
2018-08-24 14:10:00,134.06,134.06,133.97,134.06,3700.0,134.06,134.06,133.97,134.06,3700.0
2018-08-24 14:15:00,134.07,134.07,133.95,133.95,6279.0,134.07,134.07,133.95,133.95,6279.0
2018-08-24 14:20:00,133.96,134.04,133.93,134.01,5547.0,133.96,134.04,133.93,134.01,5547.0
2018-08-24 14:25:00,134.04,134.07,133.94,133.94,7138.0,134.04,134.07,133.94,133.94,7138.0
2018-08-24 14:30:00,133.93,133.93,133.8,133.84,5526.0,133.93,133.93,133.8,133.84,5526.0
2018-08-24 14:35:00,133.86,133.87,133.8,133.8,7034.0,133.86,133.87,133.8,133.8,7034.0
2018-08-24 14:40:00,133.79,133.91,133.77,133.91,7825.0,133.79,133.91,133.77,133.91,7825.0
2018-08-24 14:45:00,133.92,134.48,133.92,134.07,73750.0,133.92,134.48,133.92,134.07,73750.0
2018-08-24 14:50:00,134.07,134.15,134.03,134.03,8867.0,134.07,134.15,134.03,134.03,8867.0
2018-08-24 14:55:00,134.06,134.13,133.97,134.02,11987.0,134.06,134.13,133.97,134.02,11987.0
2018-08-24 15:00:00,134.05,134.14,134.05,134.06,6043.0,134.05,134.14,134.05,134.06,6043.0
2018-08-24 15:05:00,134.05,134.15,133.94,133.94,17133.0,134.05,134.15,133.94,133.94,17133.0
2018-08-24 15:10:00,133.95,134.08,133.92,134.05,8809.0,133.95,134.08,133.92,134.05,8809.0
2018-08-24 15:15:00,134.05,134.05,133.95,133.96,12436.0,134.05,134.05,133.95,133.96,12436.0
2018-08-24 15:20:00,133.98,134.0,133.88,133.91,13755.0,133.98,134.0,133.88,133.91,13755.0
2018-08-24 15:25:00,133.93,134.0,133.93,133.97,8892.0,133.93,134.0,133.93,133.97,8892.0
2018-08-24 15:30:00,133.97,133.97,133.8,133.82,25293.0,133.97,133.97,133.8,133.82,25293.0
2018-08-24 15:35:00,133.84,134.3,133.83,134.04,83118.0,133.84,134.3,133.83,134.04,83118.0
2018-08-24 15:40:00,134.04,134.14,133.98,134.11,21309.0,134.04,134.14,133.98,134.11,21309.0
2018-08-24 15:45:00,134.1,134.13,134.0,134.0,29642.0,134.1,134.13,134.0,134.0,29642.0
2018-08-24 15:50:00,134.02,134.08,133.95,133.97,38876.0,134.02,134.08,133.95,133.97,38876.0
2018-08-24 15:55:00,133.99,134.06,133.91,134.02,92659.0,133.99,134.06,133.91,134.02,92659.0
2018-08-27 09:30:00,135.26,135.9,134.67,134.97,52790.0,135.26,135.9,134.67,134.97,52790.0
2018-08-27 09:35:00,134.96,135.07,132.74,133.1,33489.0,134.96,135.07,132.74,133.1,33489.0
2018-08-27 09:40:00,133.21,134.05,132.93,133.93,29471.0,133.21,134.05,132.93,133.93,29471.0
2018-08-27 09:45:00,134.03,134.15,133.55,133.87,34645.0,134.03,134.15,133.55,133.87,34645.0
2018-08-27 09:50:00,133.87,133.94,133.21,133.75,22506.0,133.87,133.94,133.21,133.75,22506.0
2018-08-27 09:55:00,133.84,134.49,133.71,133.96,23106.0,133.84,134.49,133.71,133.96,23106.0
2018-08-27 10:00:00,134.07,134.78,133.97,134.37,18132.0,134.07,134.78,133.97,134.37,18132.0
2018-08-27 10:05:00,134.41,134.72,134.36,134.72,12592.0,134.41,134.72,134.36,134.72,12592.0
2018-08-27 10:10:00,134.7,134.82,134.46,134.52,13062.0,134.7,134.82,134.46,134.52,13062.0
2018-08-27 10:15:00,134.48,134.54,134.23,134.33,41252.0,134.48,134.54,134.23,134.33,41252.0
2018-08-27 10:20:00,134.35,134.87,134.35,134.71,16208.0,134.35,134.87,134.35,134.71,16208.0
2018-08-27 10:25:00,134.75,135.14,134.75,134.75,14117.0,134.75,135.14,134.75,134.75,14117.0
2018-08-27 10:30:00,134.71,134.88,134.58,134.88,12829.0,134.71,134.88,134.58,134.88,12829.0
2018-08-27 10:35:00,134.83,134.83,134.48,134.62,5703.0,134.83,134.83,134.48,134.62,5703.0
2018-08-27 10:40:00,134.55,134.72,134.25,134.25,10049.0,134.55,134.72,134.25,134.25,10049.0
2018-08-27 10:45:00,134.35,134.42,134.26,134.26,16907.0,134.35,134.42,134.26,134.26,16907.0
2018-08-27 10:50:00,134.17,134.3,133.84,134.17,13746.0,134.17,134.3,133.84,134.17,13746.0
2018-08-27 10:55:00,134.29,134.29,133.93,134.15,6673.0,134.29,134.29,133.93,134.15,6673.0
2018-08-27 11:00:00,134.27,134.4,133.97,133.97,13111.0,134.27,134.4,133.97,133.97,13111.0
2018-08-27 11:05:00,134.06,134.11,133.91,133.91,5507.0,134.06,134.11,133.91,133.91,5507.0
2018-08-27 11:10:00,133.98,134.07,133.88,133.9,9961.0,133.98,134.07,133.88,133.9,9961.0
2018-08-27 11:15:00,133.86,133.86,133.41,133.63,14009.0,133.86,133.86,133.41,133.63,14009.0
2018-08-27 11:20:00,133.63,133.72,133.31,133.46,6880.0,133.63,133.72,133.31,133.46,6880.0
2018-08-27 11:25:00,133.4,133.76,133.38,133.49,5470.0,133.4,133.76,133.38,133.49,5470.0
2018-08-27 11:30:00,133.39,133.81,133.39,133.75,5702.0,133.39,133.81,133.39,133.75,5702.0
2018-08-27 11:35:00,133.73,133.74,133.38,133.38,5599.0,133.73,133.74,133.38,133.38,5599.0
2018-08-27 11:40:00,133.36,133.5,133.3,133.35,4600.0,133.36,133.5,133.3,133.35,4600.0
2018-08-27 11:45:00,133.25,133.31,133.19,133.3,4056.0,133.25,133.31,133.19,133.3,4056.0
2018-08-27 11:50:00,133.31,133.67,133.15,133.6,16988.0,133.31,133.67,133.15,133.6,16988.0
2018-08-27 11:55:00,133.69,134.04,133.69,134.04,6457.0,133.69,134.04,133.69,134.04,6457.0
2018-08-27 12:00:00,134.04,134.04,133.58,133.59,4157.0,134.04,134.04,133.58,133.59,4157.0
2018-08-27 12:05:00,133.63,133.63,133.35,133.45,2113.0,133.63,133.63,133.35,133.45,2113.0
2018-08-27 12:10:00,133.47,133.47,133.2,133.3,2300.0,133.47,133.47,133.2,133.3,2300.0
2018-08-27 12:15:00,133.22,133.39,133.15,133.22,2100.0,133.22,133.39,133.15,133.22,2100.0
2018-08-27 12:20:00,133.29,133.33,133.24,133.31,2000.0,133.29,133.33,133.24,133.31,2000.0
2018-08-27 12:25:00,133.28,133.36,133.21,133.22,2036.0,133.28,133.36,133.21,133.22,2036.0
2018-08-27 12:30:00,133.19,133.32,133.18,133.18,2613.0,133.19,133.32,133.18,133.18,2613.0
2018-08-27 12:35:00,133.22,133.43,133.21,133.38,3220.0,133.22,133.43,133.21,133.38,3220.0
2018-08-27 12:40:00,133.4,133.49,133.34,133.37,4040.0,133.4,133.49,133.34,133.37,4040.0
2018-08-27 12:45:00,133.33,133.41,133.33,133.36,2412.0,133.33,133.41,133.33,133.36,2412.0
2018-08-27 12:50:00,133.28,133.3,133.24,133.24,2532.0,133.28,133.3,133.24,133.24,2532.0
2018-08-27 12:55:00,133.29,133.37,133.28,133.33,1815.0,133.29,133.37,133.28,133.33,1815.0
2018-08-27 13:00:00,133.32,133.32,132.94,133.09,5503.0,133.32,133.32,132.94,133.09,5503.0
2018-08-27 13:05:00,133.08,133.08,132.87,132.99,5783.0,133.08,133.08,132.87,132.99,5783.0
2018-08-27 13:10:00,133.0,133.13,132.94,133.13,3259.0,133.0,133.13,132.94,133.13,3259.0
2018-08-27 13:15:00,133.09,133.29,133.09,133.23,2900.0,133.09,133.29,133.09,133.23,2900.0
2018-08-27 13:20:00,133.15,133.16,133.09,133.16,1300.0,133.15,133.16,133.09,133.16,1300.0
2018-08-27 13:25:00,133.15,133.16,132.93,133.01,3024.0,133.15,133.16,132.93,133.01,3024.0
2018-08-27 13:30:00,132.98,133.18,132.98,133.08,3607.0,132.98,133.18,132.98,133.08,3607.0
2018-08-27 13:35:00,133.05,133.12,133.04,133.1,2350.0,133.05,133.12,133.04,133.1,2350.0
2018-08-27 13:40:00,133.15,133.19,133.11,133.15,2300.0,133.15,133.19,133.11,133.15,2300.0
2018-08-27 13:45:00,133.12,133.12,133.01,133.03,2656.0,133.12,133.12,133.01,133.03,2656.0
2018-08-27 13:50:00,132.99,133.06,132.96,133.06,3222.0,132.99,133.06,132.96,133.06,3222.0
2018-08-27 13:55:00,133.09,133.2,133.01,133.01,3507.0,133.09,133.2,133.01,133.01,3507.0
2018-08-27 14:00:00,133.05,133.32,133.04,133.32,4800.0,133.05,133.32,133.04,133.32,4800.0
2018-08-27 14:05:00,133.29,133.44,133.27,133.44,4493.0,133.29,133.44,133.27,133.44,4493.0
2018-08-27 14:10:00,133.42,133.42,133.28,133.39,6976.0,133.42,133.42,133.28,133.39,6976.0
2018-08-27 14:15:00,133.34,133.34,133.12,133.16,3852.0,133.34,133.34,133.12,133.16,3852.0
2018-08-27 14:20:00,133.16,133.4,133.08,133.29,6541.0,133.16,133.4,133.08,133.29,6541.0
2018-08-27 14:25:00,133.34,133.43,133.31,133.42,3351.0,133.34,133.43,133.31,133.42,3351.0
2018-08-27 14:30:00,133.41,133.47,133.32,133.44,9401.0,133.41,133.47,133.32,133.44,9401.0
2018-08-27 14:35:00,133.39,133.57,133.36,133.44,7938.0,133.39,133.57,133.36,133.44,7938.0
2018-08-27 14:40:00,133.49,133.56,133.43,133.52,8866.0,133.49,133.56,133.43,133.52,8866.0
2018-08-27 14:45:00,133.52,133.56,133.35,133.47,5983.0,133.52,133.56,133.35,133.47,5983.0
2018-08-27 14:50:00,133.47,133.59,133.41,133.5,5215.0,133.47,133.59,133.41,133.5,5215.0
2018-08-27 14:55:00,133.45,133.84,133.44,133.58,31045.0,133.45,133.84,133.44,133.58,31045.0
2018-08-27 15:00:00,133.58,133.6,133.5,133.5,7732.0,133.58,133.6,133.5,133.5,7732.0
2018-08-27 15:05:00,133.48,133.49,133.4,133.4,2800.0,133.48,133.49,133.4,133.4,2800.0
2018-08-27 15:10:00,133.37,133.39,133.28,133.34,15272.0,133.37,133.39,133.28,133.34,15272.0
2018-08-27 15:15:00,133.34,133.35,133.13,133.2,10485.0,133.34,133.35,133.13,133.2,10485.0
2018-08-27 15:20:00,133.2,133.21,133.08,133.14,7523.0,133.2,133.21,133.08,133.14,7523.0
2018-08-27 15:25:00,133.15,133.24,133.14,133.22,9068.0,133.15,133.24,133.14,133.22,9068.0
2018-08-27 15:30:00,133.21,133.33,133.2,133.24,12478.0,133.21,133.33,133.2,133.24,12478.0
2018-08-27 15:35:00,133.25,133.29,133.12,133.12,11215.0,133.25,133.29,133.12,133.12,11215.0
2018-08-27 15:40:00,133.12,133.14,133.0,133.14,14200.0,133.12,133.14,133.0,133.14,14200.0
2018-08-27 15:45:00,133.14,133.25,133.13,133.25,10110.0,133.14,133.25,133.13,133.25,10110.0
2018-08-27 15:50:00,133.23,133.34,133.17,133.27,29694.0,133.23,133.34,133.17,133.27,29694.0
2018-08-27 15:55:00,133.28,133.42,133.21,133.37,51907.0,133.28,133.42,133.21,133.37,51907.0
2018-08-28 09:30:00,133.85,134.34,133.2,133.46,23228.0,133.85,134.34,133.2,133.46,23228.0
2018-08-28 09:35:00,133.31,133.73,132.99,133.5,18283.0,133.31,133.73,132.99,133.5,18283.0
2018-08-28 09:40:00,133.53,133.76,133.05,133.09,8086.0,133.53,133.76,133.05,133.09,8086.0
2018-08-28 09:45:00,133.06,133.57,132.89,133.37,10415.0,133.06,133.57,132.89,133.37,10415.0
2018-08-28 09:50:00,133.34,133.59,133.19,133.59,4986.0,133.34,133.59,133.19,133.59,4986.0
2018-08-28 09:55:00,133.6,133.83,133.42,133.67,9400.0,133.6,133.83,133.42,133.67,9400.0
2018-08-28 10:00:00,133.67,133.71,133.41,133.41,3800.0,133.67,133.71,133.41,133.41,3800.0
2018-08-28 10:05:00,133.46,133.57,133.4,133.45,4521.0,133.46,133.57,133.4,133.45,4521.0
2018-08-28 10:10:00,133.51,133.96,133.41,133.82,12987.0,133.51,133.96,133.41,133.82,12987.0
2018-08-28 10:15:00,133.87,133.87,133.41,133.6,8700.0,133.87,133.87,133.41,133.6,8700.0
2018-08-28 10:20:00,133.46,133.66,133.39,133.39,4210.0,133.46,133.66,133.39,133.39,4210.0
2018-08-28 10:25:00,133.38,133.51,133.28,133.47,5432.0,133.38,133.51,133.28,133.47,5432.0
2018-08-28 10:30:00,133.38,133.49,133.25,133.49,5772.0,133.38,133.49,133.25,133.49,5772.0
2018-08-28 10:35:00,133.47,133.51,133.37,133.51,5836.0,133.47,133.51,133.37,133.51,5836.0
2018-08-28 10:40:00,133.54,133.61,133.25,133.25,6700.0,133.54,133.61,133.25,133.25,6700.0
2018-08-28 10:45:00,133.27,133.32,132.76,132.76,8530.0,133.27,133.32,132.76,132.76,8530.0
2018-08-28 10:50:00,132.8,132.96,132.69,132.96,8000.0,132.8,132.96,132.69,132.96,8000.0
2018-08-28 10:55:00,132.91,132.99,132.74,132.95,5630.0,132.91,132.99,132.74,132.95,5630.0
2018-08-28 11:00:00,132.89,132.99,132.57,132.73,12616.0,132.89,132.99,132.57,132.73,12616.0
2018-08-28 11:05:00,132.69,132.73,132.42,132.62,11533.0,132.69,132.73,132.42,132.62,11533.0
2018-08-28 11:10:00,132.55,132.75,132.4,132.4,62815.0,132.55,132.75,132.4,132.4,62815.0
2018-08-28 11:15:00,132.39,132.77,132.35,132.75,6301.0,132.39,132.77,132.35,132.75,6301.0
2018-08-28 11:20:00,132.8,133.02,132.63,132.81,14270.0,132.8,133.02,132.63,132.81,14270.0
2018-08-28 11:25:00,132.76,132.94,132.63,132.88,8613.0,132.76,132.94,132.63,132.88,8613.0
2018-08-28 11:30:00,132.88,132.88,132.29,132.3,22516.0,132.88,132.88,132.29,132.3,22516.0
2018-08-28 11:35:00,132.28,132.5,132.12,132.41,24387.0,132.28,132.5,132.12,132.41,24387.0
2018-08-28 11:40:00,132.41,132.46,132.2,132.35,20549.0,132.41,132.46,132.2,132.35,20549.0
2018-08-28 11:45:00,132.4,132.5,132.24,132.25,34560.0,132.4,132.5,132.24,132.25,34560.0
2018-08-28 11:50:00,132.31,132.44,132.12,132.36,13960.0,132.31,132.44,132.12,132.36,13960.0
2018-08-28 11:55:00,132.32,132.41,132.13,132.22,16982.0,132.32,132.41,132.13,132.22,16982.0
2018-08-28 12:00:00,132.39,132.51,132.34,132.43,7190.0,132.39,132.51,132.34,132.43,7190.0
2018-08-28 12:05:00,132.5,132.7,132.5,132.63,5445.0,132.5,132.7,132.5,132.63,5445.0
2018-08-28 12:10:00,132.65,132.71,132.53,132.53,9907.0,132.65,132.71,132.53,132.53,9907.0
2018-08-28 12:15:00,132.54,132.85,132.54,132.85,4156.0,132.54,132.85,132.54,132.85,4156.0
2018-08-28 12:20:00,132.8,132.83,132.6,132.76,6078.0,132.8,132.83,132.6,132.76,6078.0
2018-08-28 12:25:00,132.73,132.73,132.5,132.59,3028.0,132.73,132.73,132.5,132.59,3028.0
2018-08-28 12:30:00,132.65,132.77,132.65,132.69,3000.0,132.65,132.77,132.65,132.69,3000.0
2018-08-28 12:35:00,132.69,132.78,132.6,132.69,5500.0,132.69,132.78,132.6,132.69,5500.0
2018-08-28 12:40:00,132.69,132.74,132.59,132.68,13905.0,132.69,132.74,132.59,132.68,13905.0
2018-08-28 12:45:00,132.62,132.78,132.62,132.78,3250.0,132.62,132.78,132.62,132.78,3250.0
2018-08-28 12:50:00,132.83,132.95,132.83,132.95,2300.0,132.83,132.95,132.83,132.95,2300.0
2018-08-28 12:55:00,132.96,133.18,132.95,133.17,3100.0,132.96,133.18,132.95,133.17,3100.0
2018-08-28 13:00:00,133.13,133.15,133.0,133.09,10636.0,133.13,133.15,133.0,133.09,10636.0
2018-08-28 13:05:00,133.12,133.15,133.02,133.06,4200.0,133.12,133.15,133.02,133.06,4200.0
2018-08-28 13:10:00,133.02,133.09,132.96,133.09,2800.0,133.02,133.09,132.96,133.09,2800.0
2018-08-28 13:15:00,133.09,133.26,133.09,133.24,3813.0,133.09,133.26,133.09,133.24,3813.0
2018-08-28 13:20:00,133.22,133.23,133.1,133.13,2099.0,133.22,133.23,133.1,133.13,2099.0
2018-08-28 13:25:00,133.08,133.08,132.96,133.0,2800.0,133.08,133.08,132.96,133.0,2800.0
2018-08-28 13:30:00,132.98,133.18,132.98,133.15,2400.0,132.98,133.18,132.98,133.15,2400.0
2018-08-28 13:35:00,133.18,133.29,133.18,133.26,1590.0,133.18,133.29,133.18,133.26,1590.0
2018-08-28 13:40:00,133.3,133.37,133.3,133.34,2734.0,133.3,133.37,133.3,133.34,2734.0
2018-08-28 13:45:00,133.28,133.32,133.25,133.29,3357.0,133.28,133.32,133.25,133.29,3357.0
2018-08-28 13:50:00,133.27,133.4,133.27,133.36,2700.0,133.27,133.4,133.27,133.36,2700.0
2018-08-28 13:55:00,133.33,133.47,133.3,133.39,4320.0,133.33,133.47,133.3,133.39,4320.0
2018-08-28 14:00:00,133.43,133.49,133.39,133.4,2662.0,133.43,133.49,133.39,133.4,2662.0
2018-08-28 14:05:00,133.41,133.47,133.41,133.41,2178.0,133.41,133.47,133.41,133.41,2178.0
2018-08-28 14:10:00,133.43,133.53,133.4,133.53,4671.0,133.43,133.53,133.4,133.53,4671.0
2018-08-28 14:15:00,133.54,133.54,133.37,133.37,4090.0,133.54,133.54,133.37,133.37,4090.0
2018-08-28 14:20:00,133.37,133.49,133.3,133.42,5174.0,133.37,133.49,133.3,133.42,5174.0
2018-08-28 14:25:00,133.41,133.44,133.24,133.3,3480.0,133.41,133.44,133.24,133.3,3480.0
2018-08-28 14:30:00,133.34,133.38,133.3,133.3,3173.0,133.34,133.38,133.3,133.3,3173.0
2018-08-28 14:35:00,133.34,133.35,133.23,133.23,3513.0,133.34,133.35,133.23,133.23,3513.0
2018-08-28 14:40:00,133.23,133.39,133.19,133.37,6211.0,133.23,133.39,133.19,133.37,6211.0
2018-08-28 14:45:00,133.35,133.45,133.32,133.37,3847.0,133.35,133.45,133.32,133.37,3847.0
2018-08-28 14:50:00,133.38,133.43,133.33,133.36,2800.0,133.38,133.43,133.33,133.36,2800.0
2018-08-28 14:55:00,133.37,133.43,133.33,133.42,2600.0,133.37,133.43,133.33,133.42,2600.0
2018-08-28 15:00:00,133.42,133.52,133.34,133.51,4914.0,133.42,133.52,133.34,133.51,4914.0
2018-08-28 15:05:00,133.52,133.68,133.51,133.64,2898.0,133.52,133.68,133.51,133.64,2898.0
2018-08-28 15:10:00,133.65,133.68,133.59,133.68,4970.0,133.65,133.68,133.59,133.68,4970.0
2018-08-28 15:15:00,133.7,133.78,133.69,133.75,4783.0,133.7,133.78,133.69,133.75,4783.0
2018-08-28 15:20:00,133.71,133.71,133.47,133.56,7129.0,133.71,133.71,133.47,133.56,7129.0
2018-08-28 15:25:00,133.57,133.59,133.51,133.55,4323.0,133.57,133.59,133.51,133.55,4323.0
2018-08-28 15:30:00,133.57,133.57,133.43,133.43,6597.0,133.57,133.57,133.43,133.43,6597.0
2018-08-28 15:35:00,133.44,133.54,133.42,133.44,6739.0,133.44,133.54,133.42,133.44,6739.0
2018-08-28 15:40:00,133.45,133.45,133.25,133.31,9800.0,133.45,133.45,133.25,133.31,9800.0
2018-08-28 15:45:00,133.34,133.41,133.29,133.35,10130.0,133.34,133.41,133.29,133.35,10130.0
2018-08-28 15:50:00,133.42,133.54,133.33,133.53,18832.0,133.42,133.54,133.33,133.53,18832.0
2018-08-28 15:55:00,133.53,133.68,133.51,133.66,37192.0,133.53,133.68,133.51,133.66,37192.0
2018-08-29 09:30:00,135.22,136.29,134.77,136.06,112789.0,135.22,136.29,134.77,136.06,112789.0
2018-08-29 09:35:00,136.02,136.49,135.43,136.3,64662.0,136.02,136.49,135.43,136.3,64662.0
2018-08-29 09:40:00,136.08,137.46,136.08,136.35,37051.0,136.08,137.46,136.08,136.35,37051.0
2018-08-29 09:45:00,136.45,137.62,136.45,136.81,91255.0,136.45,137.62,136.45,136.81,91255.0
2018-08-29 09:50:00,136.81,137.38,136.29,136.57,63623.0,136.81,137.38,136.29,136.57,63623.0
2018-08-29 09:55:00,136.6,136.89,136.47,136.58,21843.0,136.6,136.89,136.47,136.58,21843.0
2018-08-29 10:00:00,136.64,136.73,136.24,136.51,29313.0,136.64,136.73,136.24,136.51,29313.0
2018-08-29 10:05:00,136.51,137.01,136.46,136.94,20318.0,136.51,137.01,136.46,136.94,20318.0
2018-08-29 10:10:00,136.84,136.98,136.43,136.74,24943.0,136.84,136.98,136.43,136.74,24943.0
2018-08-29 10:15:00,136.75,137.03,136.7,136.78,19141.0,136.75,137.03,136.7,136.78,19141.0
2018-08-29 10:20:00,136.79,136.87,136.55,136.6,15289.0,136.79,136.87,136.55,136.6,15289.0
2018-08-29 10:25:00,136.63,137.28,136.59,137.22,25561.0,136.63,137.28,136.59,137.22,25561.0
2018-08-29 10:30:00,137.15,137.44,137.07,137.37,17892.0,137.15,137.44,137.07,137.37,17892.0
2018-08-29 10:35:00,137.29,137.34,137.12,137.32,8750.0,137.29,137.34,137.12,137.32,8750.0
2018-08-29 10:40:00,137.26,137.8,137.26,137.74,19586.0,137.26,137.8,137.26,137.74,19586.0
2018-08-29 10:45:00,137.75,138.08,137.74,137.76,29092.0,137.75,138.08,137.74,137.76,29092.0
2018-08-29 10:50:00,137.76,137.9,137.68,137.78,18297.0,137.76,137.9,137.68,137.78,18297.0
2018-08-29 10:55:00,137.74,137.74,137.38,137.59,26427.0,137.74,137.74,137.38,137.59,26427.0
2018-08-29 11:00:00,137.59,137.81,137.5,137.79,17143.0,137.59,137.81,137.5,137.79,17143.0
2018-08-29 11:05:00,137.8,137.9,137.59,137.71,11943.0,137.8,137.9,137.59,137.71,11943.0
2018-08-29 11:10:00,137.72,137.91,137.62,137.83,19062.0,137.72,137.91,137.62,137.83,19062.0
2018-08-29 11:15:00,137.86,138.12,137.71,138.06,25608.0,137.86,138.12,137.71,138.06,25608.0
2018-08-29 11:20:00,138.0,138.27,137.95,138.19,13157.0,138.0,138.27,137.95,138.19,13157.0
2018-08-29 11:25:00,138.27,138.63,138.14,138.63,24501.0,138.27,138.63,138.14,138.63,24501.0
2018-08-29 11:30:00,138.63,138.63,137.63,137.63,44925.0,138.63,138.63,137.63,137.63,44925.0
2018-08-29 11:35:00,137.66,137.8,137.59,137.69,11866.0,137.66,137.8,137.59,137.69,11866.0
2018-08-29 11:40:00,137.66,137.76,137.43,137.47,19750.0,137.66,137.76,137.43,137.47,19750.0
2018-08-29 11:45:00,137.5,137.73,137.42,137.69,24952.0,137.5,137.73,137.42,137.69,24952.0
2018-08-29 11:50:00,137.68,137.87,137.66,137.68,10210.0,137.68,137.87,137.66,137.68,10210.0
2018-08-29 11:55:00,137.69,137.78,137.61,137.66,4214.0,137.69,137.78,137.61,137.66,4214.0
2018-08-29 12:00:00,137.66,137.67,137.52,137.59,6199.0,137.66,137.67,137.52,137.59,6199.0
2018-08-29 12:05:00,137.57,137.57,137.44,137.5,10045.0,137.57,137.57,137.44,137.5,10045.0
2018-08-29 12:10:00,137.49,137.56,137.3,137.51,11111.0,137.49,137.56,137.3,137.51,11111.0
2018-08-29 12:15:00,137.52,137.55,137.38,137.46,5140.0,137.52,137.55,137.38,137.46,5140.0
2018-08-29 12:20:00,137.46,137.46,137.11,137.19,4296.0,137.46,137.46,137.11,137.19,4296.0
2018-08-29 12:25:00,137.19,137.24,137.0,137.04,6533.0,137.19,137.24,137.0,137.04,6533.0
2018-08-29 12:30:00,137.09,137.11,136.89,136.89,17474.0,137.09,137.11,136.89,136.89,17474.0
2018-08-29 12:35:00,136.95,137.05,136.84,136.94,8295.0,136.95,137.05,136.84,136.94,8295.0
2018-08-29 12:40:00,136.92,137.0,136.75,136.98,7010.0,136.92,137.0,136.75,136.98,7010.0
2018-08-29 12:45:00,137.0,137.1,136.87,136.92,14511.0,137.0,137.1,136.87,136.92,14511.0
2018-08-29 12:50:00,136.91,136.98,136.87,136.88,15792.0,136.91,136.98,136.87,136.88,15792.0
2018-08-29 12:55:00,136.88,136.98,136.82,136.91,10372.0,136.88,136.98,136.82,136.91,10372.0
2018-08-29 13:00:00,136.93,136.94,136.67,136.77,5725.0,136.93,136.94,136.67,136.77,5725.0
2018-08-29 13:05:00,136.73,136.73,136.56,136.56,3300.0,136.73,136.73,136.56,136.56,3300.0
2018-08-29 13:10:00,136.57,136.74,136.56,136.62,10499.0,136.57,136.74,136.56,136.62,10499.0
2018-08-29 13:15:00,136.64,136.68,136.56,136.56,8059.0,136.64,136.68,136.56,136.56,8059.0
2018-08-29 13:20:00,136.55,136.55,136.43,136.43,6409.0,136.55,136.55,136.43,136.43,6409.0
2018-08-29 13:25:00,136.42,136.58,136.4,136.53,13525.0,136.42,136.58,136.4,136.53,13525.0
2018-08-29 13:30:00,136.53,136.64,136.49,136.6,9109.0,136.53,136.64,136.49,136.6,9109.0
2018-08-29 13:35:00,136.58,136.61,136.46,136.59,9437.0,136.58,136.61,136.46,136.59,9437.0
2018-08-29 13:40:00,136.55,136.57,136.48,136.55,6884.0,136.55,136.57,136.48,136.55,6884.0
2018-08-29 13:45:00,136.58,136.58,136.44,136.44,5358.0,136.58,136.58,136.44,136.44,5358.0
2018-08-29 13:50:00,136.44,136.46,136.39,136.44,3910.0,136.44,136.46,136.39,136.44,3910.0
2018-08-29 13:55:00,136.44,136.5,136.17,136.2,11785.0,136.44,136.5,136.17,136.2,11785.0
2018-08-29 14:00:00,136.22,136.39,136.22,136.34,8829.0,136.22,136.39,136.22,136.34,8829.0
2018-08-29 14:05:00,136.33,136.43,136.25,136.43,24574.0,136.33,136.43,136.25,136.43,24574.0
2018-08-29 14:10:00,136.48,136.6,136.33,136.34,14250.0,136.48,136.6,136.33,136.34,14250.0
2018-08-29 14:15:00,136.32,136.54,136.3,136.47,30817.0,136.32,136.54,136.3,136.47,30817.0
2018-08-29 14:20:00,136.46,136.63,136.46,136.63,8301.0,136.46,136.63,136.46,136.63,8301.0
2018-08-29 14:25:00,136.59,136.74,136.42,136.42,8491.0,136.59,136.74,136.42,136.42,8491.0
2018-08-29 14:30:00,136.38,136.4,136.12,136.12,9636.0,136.38,136.4,136.12,136.12,9636.0
2018-08-29 14:35:00,136.14,136.28,136.13,136.18,9468.0,136.14,136.28,136.13,136.18,9468.0
2018-08-29 14:40:00,136.15,136.15,135.88,135.96,17578.0,136.15,136.15,135.88,135.96,17578.0
2018-08-29 14:45:00,135.97,136.05,135.78,135.87,14549.0,135.97,136.05,135.78,135.87,14549.0
2018-08-29 14:50:00,135.87,136.0,135.86,135.95,9062.0,135.87,136.0,135.86,135.95,9062.0
2018-08-29 14:55:00,136.0,136.0,135.85,135.87,6343.0,136.0,136.0,135.85,135.87,6343.0
2018-08-29 15:00:00,135.86,136.03,135.86,135.98,9905.0,135.86,136.03,135.86,135.98,9905.0
2018-08-29 15:05:00,135.99,136.22,135.99,136.2,11000.0,135.99,136.22,135.99,136.2,11000.0
2018-08-29 15:10:00,136.22,136.31,136.09,136.28,8687.0,136.22,136.31,136.09,136.28,8687.0
2018-08-29 15:15:00,136.28,136.33,136.12,136.19,20312.0,136.28,136.33,136.12,136.19,20312.0
2018-08-29 15:20:00,136.19,136.24,136.08,136.08,10499.0,136.19,136.24,136.08,136.08,10499.0
2018-08-29 15:25:00,136.09,136.13,136.07,136.07,16264.0,136.09,136.13,136.07,136.07,16264.0
2018-08-29 15:30:00,136.07,136.22,136.0,136.01,19186.0,136.07,136.22,136.0,136.01,19186.0
2018-08-29 15:35:00,136.01,136.14,136.01,136.12,17873.0,136.01,136.14,136.01,136.12,17873.0
2018-08-29 15:40:00,136.1,136.11,135.92,135.93,20587.0,136.1,136.11,135.92,135.93,20587.0
2018-08-29 15:45:00,135.93,135.98,135.82,135.85,27065.0,135.93,135.98,135.82,135.85,27065.0
2018-08-29 15:50:00,135.85,136.0,135.85,135.86,40374.0,135.85,136.0,135.85,135.86,40374.0
2018-08-29 15:55:00,135.86,136.1,135.86,136.08,67183.0,135.86,136.1,135.86,136.08,67183.0
2018-08-30 09:30:00,136.0,138.2,136.0,138.06,86554.0,136.0,138.2,136.0,138.06,86554.0
2018-08-30 09:35:00,138.17,138.65,136.24,136.44,35455.0,138.17,138.65,136.24,136.44,35455.0
2018-08-30 09:40:00,136.45,137.14,135.91,135.95,36135.0,136.45,137.14,135.91,135.95,36135.0
2018-08-30 09:45:00,135.75,136.72,135.75,136.57,56401.0,135.75,136.72,135.75,136.57,56401.0
2018-08-30 09:50:00,136.53,137.41,136.44,137.34,51529.0,136.53,137.41,136.44,137.34,51529.0
2018-08-30 09:55:00,137.31,137.64,137.08,137.08,23917.0,137.31,137.64,137.08,137.08,23917.0
2018-08-30 10:00:00,137.02,137.54,137.02,137.33,16649.0,137.02,137.54,137.02,137.33,16649.0
2018-08-30 10:05:00,137.31,137.8,136.89,136.9,12473.0,137.31,137.8,136.89,136.9,12473.0
2018-08-30 10:10:00,136.92,136.96,136.65,136.79,22601.0,136.92,136.96,136.65,136.79,22601.0
2018-08-30 10:15:00,136.79,136.85,136.38,136.57,18247.0,136.79,136.85,136.38,136.57,18247.0
2018-08-30 10:20:00,136.58,136.97,136.47,136.83,21933.0,136.58,136.97,136.47,136.83,21933.0
2018-08-30 10:25:00,136.87,137.25,136.86,137.12,18353.0,136.87,137.25,136.86,137.12,18353.0
2018-08-30 10:30:00,137.11,137.15,136.71,137.0,15900.0,137.11,137.15,136.71,137.0,15900.0
2018-08-30 10:35:00,137.0,137.07,136.66,136.72,11664.0,137.0,137.07,136.66,136.72,11664.0
2018-08-30 10:40:00,136.75,136.77,136.49,136.57,14888.0,136.75,136.77,136.49,136.57,14888.0
2018-08-30 10:45:00,136.51,137.06,136.41,136.89,18994.0,136.51,137.06,136.41,136.89,18994.0
2018-08-30 10:50:00,136.92,137.05,136.41,136.43,16373.0,136.92,137.05,136.41,136.43,16373.0
2018-08-30 10:55:00,136.44,136.61,136.02,136.04,15875.0,136.44,136.61,136.02,136.04,15875.0
2018-08-30 11:00:00,136.13,136.3,135.95,136.1,38657.0,136.13,136.3,135.95,136.1,38657.0
2018-08-30 11:05:00,136.1,136.15,135.57,135.75,19590.0,136.1,136.15,135.57,135.75,19590.0
2018-08-30 11:10:00,135.76,135.79,135.36,135.52,17346.0,135.76,135.79,135.36,135.52,17346.0
2018-08-30 11:15:00,135.51,135.58,135.34,135.34,13138.0,135.51,135.58,135.34,135.34,13138.0
2018-08-30 11:20:00,135.37,135.39,135.1,135.1,22759.0,135.37,135.39,135.1,135.1,22759.0
2018-08-30 11:25:00,135.07,135.16,134.74,135.16,54142.0,135.07,135.16,134.74,135.16,54142.0
2018-08-30 11:30:00,135.21,135.62,135.21,135.42,17899.0,135.21,135.62,135.21,135.42,17899.0
2018-08-30 11:35:00,135.5,135.57,135.26,135.29,20195.0,135.5,135.57,135.26,135.29,20195.0
2018-08-30 11:40:00,135.34,135.6,135.23,135.44,15124.0,135.34,135.6,135.23,135.44,15124.0
2018-08-30 11:45:00,135.51,135.58,135.26,135.26,15806.0,135.51,135.58,135.26,135.26,15806.0
2018-08-30 11:50:00,135.25,135.59,135.15,135.44,16000.0,135.25,135.59,135.15,135.44,16000.0
2018-08-30 11:55:00,135.44,135.61,135.35,135.35,6606.0,135.44,135.61,135.35,135.35,6606.0
2018-08-30 12:00:00,135.37,135.51,135.18,135.34,8652.0,135.37,135.51,135.18,135.34,8652.0
2018-08-30 12:05:00,135.34,135.35,135.17,135.21,10840.0,135.34,135.35,135.17,135.21,10840.0
2018-08-30 12:10:00,135.31,135.31,135.04,135.16,11900.0,135.31,135.31,135.04,135.16,11900.0
2018-08-30 12:15:00,135.23,135.24,135.07,135.18,7350.0,135.23,135.24,135.07,135.18,7350.0
2018-08-30 12:20:00,135.23,135.23,135.07,135.21,6400.0,135.23,135.23,135.07,135.21,6400.0
2018-08-30 12:25:00,135.14,135.18,134.98,135.07,13718.0,135.14,135.18,134.98,135.07,13718.0
2018-08-30 12:30:00,135.11,135.2,135.05,135.14,13369.0,135.11,135.2,135.05,135.14,13369.0
2018-08-30 12:35:00,135.16,135.22,135.02,135.11,8500.0,135.16,135.22,135.02,135.11,8500.0
2018-08-30 12:40:00,135.06,135.17,135.06,135.14,14632.0,135.06,135.17,135.06,135.14,14632.0
2018-08-30 12:45:00,135.12,135.56,135.09,135.53,10510.0,135.12,135.56,135.09,135.53,10510.0
2018-08-30 12:50:00,135.59,135.63,135.4,135.4,14678.0,135.59,135.63,135.4,135.4,14678.0
2018-08-30 12:55:00,135.39,135.5,135.34,135.38,7184.0,135.39,135.5,135.34,135.38,7184.0
2018-08-30 13:00:00,135.43,135.47,135.25,135.38,8614.0,135.43,135.47,135.25,135.38,8614.0
2018-08-30 13:05:00,135.44,135.44,135.14,135.19,13291.0,135.44,135.44,135.14,135.19,13291.0
2018-08-30 13:10:00,135.17,135.29,135.15,135.17,8102.0,135.17,135.29,135.15,135.17,8102.0
2018-08-30 13:15:00,135.19,135.31,135.09,135.27,4290.0,135.19,135.31,135.09,135.27,4290.0
2018-08-30 13:20:00,135.3,135.34,135.09,135.09,8973.0,135.3,135.34,135.09,135.09,8973.0
2018-08-30 13:25:00,135.13,135.33,135.09,135.27,16605.0,135.13,135.33,135.09,135.27,16605.0
2018-08-30 13:30:00,135.3,135.45,135.27,135.41,20770.0,135.3,135.45,135.27,135.41,20770.0
2018-08-30 13:35:00,135.46,135.55,135.37,135.48,16801.0,135.46,135.55,135.37,135.48,16801.0
2018-08-30 13:40:00,135.49,135.55,135.37,135.47,4089.0,135.49,135.55,135.37,135.47,4089.0
2018-08-30 13:45:00,135.51,135.53,135.39,135.46,7890.0,135.51,135.53,135.39,135.46,7890.0
2018-08-30 13:50:00,135.42,135.47,135.22,135.27,6642.0,135.42,135.47,135.22,135.27,6642.0
2018-08-30 13:55:00,135.28,135.57,135.23,135.52,5813.0,135.28,135.57,135.23,135.52,5813.0
2018-08-30 14:00:00,135.53,135.54,135.39,135.52,10150.0,135.53,135.54,135.39,135.52,10150.0
2018-08-30 14:05:00,135.48,135.48,135.27,135.35,4050.0,135.48,135.48,135.27,135.35,4050.0
2018-08-30 14:10:00,135.35,135.41,135.21,135.3,9854.0,135.35,135.41,135.21,135.3,9854.0
2018-08-30 14:15:00,135.31,135.32,134.88,134.94,10351.0,135.31,135.32,134.88,134.94,10351.0
2018-08-30 14:20:00,135.01,135.1,134.72,134.94,9683.0,135.01,135.1,134.72,134.94,9683.0
2018-08-30 14:25:00,134.95,135.05,134.78,134.92,7200.0,134.95,135.05,134.78,134.92,7200.0
2018-08-30 14:30:00,134.93,135.11,134.82,134.94,11865.0,134.93,135.11,134.82,134.94,11865.0
2018-08-30 14:35:00,134.88,135.18,134.88,135.18,8131.0,134.88,135.18,134.88,135.18,8131.0
2018-08-30 14:40:00,135.27,135.43,135.21,135.22,6327.0,135.27,135.43,135.21,135.22,6327.0
2018-08-30 14:45:00,135.25,135.37,135.18,135.28,8900.0,135.25,135.37,135.18,135.28,8900.0
2018-08-30 14:50:00,135.3,135.34,135.21,135.3,5300.0,135.3,135.34,135.21,135.3,5300.0
2018-08-30 14:55:00,135.28,135.33,135.1,135.14,6618.0,135.28,135.33,135.1,135.14,6618.0
2018-08-30 15:00:00,135.1,135.11,134.86,134.88,6398.0,135.1,135.11,134.86,134.88,6398.0
2018-08-30 15:05:00,134.88,135.0,134.82,134.97,7158.0,134.88,135.0,134.82,134.97,7158.0
2018-08-30 15:10:00,134.99,135.1,134.84,134.84,6250.0,134.99,135.1,134.84,134.84,6250.0
2018-08-30 15:15:00,134.84,134.85,134.7,134.74,13341.0,134.84,134.85,134.7,134.74,13341.0
2018-08-30 15:20:00,134.76,134.8,134.68,134.77,18818.0,134.76,134.8,134.68,134.77,18818.0
2018-08-30 15:25:00,134.77,134.92,134.63,134.9,39405.0,134.77,134.92,134.63,134.9,39405.0
2018-08-30 15:30:00,134.87,134.99,134.82,134.86,19942.0,134.87,134.99,134.82,134.86,19942.0
2018-08-30 15:35:00,134.84,134.87,134.65,134.76,40097.0,134.84,134.87,134.65,134.76,40097.0
2018-08-30 15:40:00,134.78,134.79,134.58,134.6,34552.0,134.78,134.79,134.58,134.6,34552.0
2018-08-30 15:45:00,134.63,134.75,134.6,134.67,32522.0,134.63,134.75,134.6,134.67,32522.0
2018-08-30 15:50:00,134.54,134.7,134.54,134.63,36116.0,134.54,134.7,134.54,134.63,36116.0
2018-08-30 15:55:00,134.64,134.85,134.61,134.64,81719.0,134.64,134.85,134.61,134.64,81719.0
2018-08-31 09:30:00,133.57,133.89,132.64,133.05,50390.0,133.57,133.89,132.64,133.05,50390.0
2018-08-31 09:35:00,132.99,133.26,132.32,132.6,61230.0,132.99,133.26,132.32,132.6,61230.0
2018-08-31 09:40:00,132.78,132.8,132.06,132.16,65367.0,132.78,132.8,132.06,132.16,65367.0
2018-08-31 09:45:00,132.15,132.26,131.16,131.28,66091.0,132.15,132.26,131.16,131.28,66091.0
2018-08-31 09:50:00,131.25,131.49,130.51,130.98,85463.0,131.25,131.49,130.51,130.98,85463.0
2018-08-31 09:55:00,130.98,131.38,130.81,131.0,45051.0,130.98,131.38,130.81,131.0,45051.0
2018-08-31 10:00:00,131.03,131.71,130.86,131.49,45526.0,131.03,131.71,130.86,131.49,45526.0
2018-08-31 10:05:00,131.52,131.97,131.37,131.58,81727.0,131.52,131.97,131.37,131.58,81727.0
2018-08-31 10:10:00,131.57,131.86,131.57,131.69,19736.0,131.57,131.86,131.57,131.69,19736.0
2018-08-31 10:15:00,131.75,132.19,131.57,131.77,31610.0,131.75,132.19,131.57,131.77,31610.0
2018-08-31 10:20:00,131.71,131.93,131.54,131.58,25688.0,131.71,131.93,131.54,131.58,25688.0
2018-08-31 10:25:00,131.6,131.62,131.36,131.55,22045.0,131.6,131.62,131.36,131.55,22045.0
2018-08-31 10:30:00,131.61,131.95,131.33,131.95,29551.0,131.61,131.95,131.33,131.95,29551.0
2018-08-31 10:35:00,131.91,132.17,131.76,132.02,53283.0,131.91,132.17,131.76,132.02,53283.0
2018-08-31 10:40:00,132.07,132.5,131.91,132.44,50107.0,132.07,132.5,131.91,132.44,50107.0
2018-08-31 10:45:00,132.43,132.93,132.36,132.75,22453.0,132.43,132.93,132.36,132.75,22453.0
2018-08-31 10:50:00,132.74,132.74,132.47,132.67,41115.0,132.74,132.74,132.47,132.67,41115.0
2018-08-31 10:55:00,132.68,132.82,132.61,132.71,21884.0,132.68,132.82,132.61,132.71,21884.0
2018-08-31 11:00:00,132.72,132.72,132.56,132.63,15720.0,132.72,132.72,132.56,132.63,15720.0
2018-08-31 11:05:00,132.6,132.75,132.5,132.51,16820.0,132.6,132.75,132.5,132.51,16820.0
2018-08-31 11:10:00,132.5,132.56,132.35,132.4,19283.0,132.5,132.56,132.35,132.4,19283.0
2018-08-31 11:15:00,132.39,132.93,132.23,132.77,29221.0,132.39,132.93,132.23,132.77,29221.0
2018-08-31 11:20:00,132.8,132.87,132.64,132.84,12111.0,132.8,132.87,132.64,132.84,12111.0
2018-08-31 11:25:00,132.84,132.84,132.6,132.64,14463.0,132.84,132.84,132.6,132.64,14463.0
2018-08-31 11:30:00,132.63,132.79,132.43,132.55,7800.0,132.63,132.79,132.43,132.55,7800.0
2018-08-31 11:35:00,132.56,132.73,132.51,132.64,8618.0,132.56,132.73,132.51,132.64,8618.0
2018-08-31 11:40:00,132.62,132.67,132.42,132.42,6870.0,132.62,132.67,132.42,132.42,6870.0
2018-08-31 11:45:00,132.38,132.47,132.24,132.35,8970.0,132.38,132.47,132.24,132.35,8970.0
2018-08-31 11:50:00,132.39,132.71,132.36,132.7,6921.0,132.39,132.71,132.36,132.7,6921.0
2018-08-31 11:55:00,132.71,132.8,132.58,132.58,9015.0,132.71,132.8,132.58,132.58,9015.0
2018-08-31 12:00:00,132.52,132.61,132.38,132.55,12350.0,132.52,132.61,132.38,132.55,12350.0
2018-08-31 12:05:00,132.54,132.85,132.52,132.85,12800.0,132.54,132.85,132.52,132.85,12800.0
2018-08-31 12:10:00,132.84,133.06,132.82,133.02,15805.0,132.84,133.06,132.82,133.02,15805.0
2018-08-31 12:15:00,133.05,133.37,133.05,133.3,8870.0,133.05,133.37,133.05,133.3,8870.0
2018-08-31 12:20:00,133.36,133.36,132.84,132.89,11192.0,133.36,133.36,132.84,132.89,11192.0
2018-08-31 12:25:00,132.84,132.96,132.71,132.92,7140.0,132.84,132.96,132.71,132.92,7140.0
2018-08-31 12:30:00,132.94,132.94,132.62,132.82,6150.0,132.94,132.94,132.62,132.82,6150.0
2018-08-31 12:35:00,132.86,133.13,132.83,133.13,6836.0,132.86,133.13,132.83,133.13,6836.0
2018-08-31 12:40:00,133.15,133.3,133.05,133.2,9611.0,133.15,133.3,133.05,133.2,9611.0
2018-08-31 12:45:00,133.2,133.24,133.18,133.2,4398.0,133.2,133.24,133.18,133.2,4398.0
2018-08-31 12:50:00,133.23,133.27,133.09,133.21,5367.0,133.23,133.27,133.09,133.21,5367.0
2018-08-31 12:55:00,133.16,133.3,133.16,133.28,5014.0,133.16,133.3,133.16,133.28,5014.0
2018-08-31 13:00:00,133.28,133.28,133.2,133.26,10844.0,133.28,133.28,133.2,133.26,10844.0
2018-08-31 13:05:00,133.28,133.37,133.26,133.37,4900.0,133.28,133.37,133.26,133.37,4900.0
2018-08-31 13:10:00,133.36,133.37,133.22,133.31,9244.0,133.36,133.37,133.22,133.31,9244.0
2018-08-31 13:15:00,133.34,133.5,133.17,133.31,17787.0,133.34,133.5,133.17,133.31,17787.0
2018-08-31 13:20:00,133.36,133.47,133.3,133.41,6400.0,133.36,133.47,133.3,133.41,6400.0
2018-08-31 13:25:00,133.47,133.5,133.29,133.37,17607.0,133.47,133.5,133.29,133.37,17607.0
2018-08-31 13:30:00,133.34,133.34,133.01,133.2,8679.0,133.34,133.34,133.01,133.2,8679.0
2018-08-31 13:35:00,133.24,133.25,133.08,133.24,9830.0,133.24,133.25,133.08,133.24,9830.0
2018-08-31 13:40:00,133.18,133.18,133.06,133.06,4346.0,133.18,133.18,133.06,133.06,4346.0
2018-08-31 13:45:00,133.08,133.44,133.07,133.44,6400.0,133.08,133.44,133.07,133.44,6400.0
2018-08-31 13:50:00,133.47,133.47,133.08,133.08,10770.0,133.47,133.47,133.08,133.08,10770.0
2018-08-31 13:55:00,133.08,133.19,133.05,133.07,7389.0,133.08,133.19,133.05,133.07,7389.0
2018-08-31 14:00:00,133.11,133.21,133.09,133.12,7417.0,133.11,133.21,133.09,133.12,7417.0
2018-08-31 14:05:00,133.16,133.42,133.16,133.38,6704.0,133.16,133.42,133.16,133.38,6704.0
2018-08-31 14:10:00,133.4,133.58,133.29,133.47,10073.0,133.4,133.58,133.29,133.47,10073.0
2018-08-31 14:15:00,133.47,133.58,133.44,133.57,7095.0,133.47,133.58,133.44,133.57,7095.0
2018-08-31 14:20:00,133.6,133.69,133.51,133.56,9766.0,133.6,133.69,133.51,133.56,9766.0
2018-08-31 14:25:00,133.54,133.68,133.48,133.53,8116.0,133.54,133.68,133.48,133.53,8116.0
2018-08-31 14:30:00,133.53,133.69,133.48,133.56,6674.0,133.53,133.69,133.48,133.56,6674.0
2018-08-31 14:35:00,133.56,133.56,133.43,133.47,5059.0,133.56,133.56,133.43,133.47,5059.0
2018-08-31 14:40:00,133.46,133.56,133.43,133.54,7557.0,133.46,133.56,133.43,133.54,7557.0
2018-08-31 14:45:00,133.51,133.62,133.47,133.52,7100.0,133.51,133.62,133.47,133.52,7100.0
2018-08-31 14:50:00,133.46,133.57,133.42,133.49,6423.0,133.46,133.57,133.42,133.49,6423.0
2018-08-31 14:55:00,133.49,133.64,133.49,133.55,7379.0,133.49,133.64,133.49,133.55,7379.0
2018-08-31 15:00:00,133.53,133.77,133.53,133.76,8259.0,133.53,133.77,133.53,133.76,8259.0
2018-08-31 15:05:00,133.77,133.87,133.71,133.84,14938.0,133.77,133.87,133.71,133.84,14938.0
2018-08-31 15:10:00,133.83,133.91,133.75,133.91,15520.0,133.83,133.91,133.75,133.91,15520.0
2018-08-31 15:15:00,133.9,133.93,133.79,133.83,10993.0,133.9,133.93,133.79,133.83,10993.0
2018-08-31 15:20:00,133.79,133.83,133.56,133.62,17260.0,133.79,133.83,133.56,133.62,17260.0
2018-08-31 15:25:00,133.61,133.62,133.38,133.41,13978.0,133.61,133.62,133.38,133.41,13978.0
2018-08-31 15:30:00,133.43,133.57,133.31,133.57,18479.0,133.43,133.57,133.31,133.57,18479.0
2018-08-31 15:35:00,133.6,133.73,133.59,133.68,20076.0,133.6,133.73,133.59,133.68,20076.0
2018-08-31 15:40:00,133.67,133.68,133.57,133.61,19258.0,133.67,133.68,133.57,133.61,19258.0
2018-08-31 15:45:00,133.61,133.71,133.47,133.47,30746.0,133.61,133.71,133.47,133.47,30746.0
2018-08-31 15:50:00,133.49,133.66,133.11,133.57,65277.0,133.49,133.66,133.11,133.57,65277.0
2018-08-31 15:55:00,133.57,133.69,133.5,133.56,88165.0,133.57,133.69,133.5,133.56,88165.0
2018-09-04 09:30:00,133.18,133.95,132.24,132.8,50365.0,133.18,133.95,132.24,132.8,50365.0
2018-09-04 09:35:00,132.95,132.95,132.0,132.21,21254.0,132.95,132.95,132.0,132.21,21254.0
2018-09-04 09:40:00,132.21,132.74,131.53,132.35,19539.0,132.21,132.74,131.53,132.35,19539.0
2018-09-04 09:45:00,132.48,133.41,132.48,132.9,13363.0,132.48,133.41,132.48,132.9,13363.0
2018-09-04 09:50:00,133.03,133.42,132.92,133.2,5350.0,133.03,133.42,132.92,133.2,5350.0
2018-09-04 09:55:00,133.31,133.63,133.14,133.2,7350.0,133.31,133.63,133.14,133.2,7350.0
2018-09-04 10:00:00,133.25,133.71,133.17,133.71,14510.0,133.25,133.71,133.17,133.71,14510.0
2018-09-04 10:05:00,133.7,133.94,133.47,133.8,9937.0,133.7,133.94,133.47,133.8,9937.0
2018-09-04 10:10:00,133.74,133.74,133.5,133.5,10247.0,133.74,133.74,133.5,133.5,10247.0
2018-09-04 10:15:00,133.46,133.51,133.25,133.37,7000.0,133.46,133.51,133.25,133.37,7000.0
2018-09-04 10:20:00,133.33,133.56,133.29,133.29,7499.0,133.33,133.56,133.29,133.29,7499.0
2018-09-04 10:25:00,133.25,133.47,133.1,133.15,11993.0,133.25,133.47,133.1,133.15,11993.0
2018-09-04 10:30:00,133.17,133.19,132.97,133.1,18212.0,133.17,133.19,132.97,133.1,18212.0
2018-09-04 10:35:00,133.14,133.35,133.05,133.29,12218.0,133.14,133.35,133.05,133.29,12218.0
2018-09-04 10:40:00,133.31,133.5,133.22,133.22,7367.0,133.31,133.5,133.22,133.22,7367.0
2018-09-04 10:45:00,133.29,134.13,133.26,134.1,6283.0,133.29,134.13,133.26,134.1,6283.0
2018-09-04 10:50:00,134.01,134.09,133.66,133.97,16158.0,134.01,134.09,133.66,133.97,16158.0
2018-09-04 10:55:00,134.04,134.27,133.94,133.96,10094.0,134.04,134.27,133.94,133.96,10094.0
2018-09-04 11:00:00,133.83,133.95,133.57,133.57,6226.0,133.83,133.95,133.57,133.57,6226.0
2018-09-04 11:05:00,133.58,133.76,133.47,133.76,8150.0,133.58,133.76,133.47,133.76,8150.0
2018-09-04 11:10:00,133.8,133.95,133.55,133.57,9660.0,133.8,133.95,133.55,133.57,9660.0
2018-09-04 11:15:00,133.59,133.6,133.31,133.52,15966.0,133.59,133.6,133.31,133.52,15966.0
2018-09-04 11:20:00,133.61,133.7,133.47,133.7,6900.0,133.61,133.7,133.47,133.7,6900.0
2018-09-04 11:25:00,133.63,133.73,133.43,133.54,4950.0,133.63,133.73,133.43,133.54,4950.0
2018-09-04 11:30:00,133.47,133.75,133.46,133.55,6300.0,133.47,133.75,133.46,133.55,6300.0
2018-09-04 11:35:00,133.54,133.74,133.46,133.67,8297.0,133.54,133.74,133.46,133.67,8297.0
2018-09-04 11:40:00,133.67,133.67,133.18,133.18,3700.0,133.67,133.67,133.18,133.18,3700.0
2018-09-04 11:45:00,133.18,133.42,133.18,133.32,7813.0,133.18,133.42,133.18,133.32,7813.0
2018-09-04 11:50:00,133.33,133.38,133.14,133.22,10499.0,133.33,133.38,133.14,133.22,10499.0
2018-09-04 11:55:00,133.2,133.32,133.16,133.28,4330.0,133.2,133.32,133.16,133.28,4330.0
2018-09-04 12:00:00,133.27,133.56,133.26,133.46,8118.0,133.27,133.56,133.26,133.46,8118.0
2018-09-04 12:05:00,133.42,133.5,133.33,133.5,3783.0,133.42,133.5,133.33,133.5,3783.0
2018-09-04 12:10:00,133.47,133.6,133.38,133.6,2500.0,133.47,133.6,133.38,133.6,2500.0
2018-09-04 12:15:00,133.59,133.79,133.59,133.79,6168.0,133.59,133.79,133.59,133.79,6168.0
2018-09-04 12:20:00,133.8,133.8,133.3,133.36,3300.0,133.8,133.8,133.3,133.36,3300.0
2018-09-04 12:25:00,133.31,133.57,133.31,133.57,4301.0,133.31,133.57,133.31,133.57,4301.0
2018-09-04 12:30:00,133.53,133.72,133.52,133.66,6923.0,133.53,133.72,133.52,133.66,6923.0
2018-09-04 12:35:00,133.7,133.73,133.57,133.64,6794.0,133.7,133.73,133.57,133.64,6794.0
2018-09-04 12:40:00,133.6,133.75,133.56,133.67,3900.0,133.6,133.75,133.56,133.67,3900.0
2018-09-04 12:45:00,133.69,133.84,133.65,133.84,7565.0,133.69,133.84,133.65,133.84,7565.0
2018-09-04 12:50:00,133.87,133.91,133.74,133.91,7011.0,133.87,133.91,133.74,133.91,7011.0
2018-09-04 12:55:00,133.88,134.03,133.88,133.97,4499.0,133.88,134.03,133.88,133.97,4499.0
2018-09-04 13:00:00,134.0,134.15,133.96,134.01,8392.0,134.0,134.15,133.96,134.01,8392.0
2018-09-04 13:05:00,133.97,134.01,133.87,133.91,4538.0,133.97,134.01,133.87,133.91,4538.0
2018-09-04 13:10:00,133.95,134.07,133.95,134.02,4039.0,133.95,134.07,133.95,134.02,4039.0
2018-09-04 13:15:00,134.01,134.11,133.72,133.75,14438.0,134.01,134.11,133.72,133.75,14438.0
2018-09-04 13:20:00,133.76,133.87,133.75,133.82,3214.0,133.76,133.87,133.75,133.82,3214.0
2018-09-04 13:25:00,133.83,133.93,133.7,133.85,5085.0,133.83,133.93,133.7,133.85,5085.0
2018-09-04 13:30:00,133.84,133.92,133.76,133.8,15534.0,133.84,133.92,133.76,133.8,15534.0
2018-09-04 13:35:00,133.8,133.86,133.78,133.8,5729.0,133.8,133.86,133.78,133.8,5729.0
2018-09-04 13:40:00,133.79,134.03,133.78,133.9,9050.0,133.79,134.03,133.78,133.9,9050.0
2018-09-04 13:45:00,133.86,134.07,133.82,134.04,7251.0,133.86,134.07,133.82,134.04,7251.0
2018-09-04 13:50:00,134.06,134.2,134.0,134.05,4500.0,134.06,134.2,134.0,134.05,4500.0
2018-09-04 13:55:00,134.05,134.16,133.96,133.96,6800.0,134.05,134.16,133.96,133.96,6800.0
2018-09-04 14:00:00,133.99,134.09,133.95,134.04,5793.0,133.99,134.09,133.95,134.04,5793.0
2018-09-04 14:05:00,134.05,134.21,134.04,134.18,5000.0,134.05,134.21,134.04,134.18,5000.0
2018-09-04 14:10:00,134.15,134.21,134.04,134.2,12486.0,134.15,134.21,134.04,134.2,12486.0
2018-09-04 14:15:00,134.2,134.38,134.17,134.38,7257.0,134.2,134.38,134.17,134.38,7257.0
2018-09-04 14:20:00,134.37,134.73,134.33,134.6,11630.0,134.37,134.73,134.33,134.6,11630.0
2018-09-04 14:25:00,134.64,134.69,134.58,134.63,5400.0,134.64,134.69,134.58,134.63,5400.0
2018-09-04 14:30:00,134.59,134.8,134.59,134.8,6100.0,134.59,134.8,134.59,134.8,6100.0
2018-09-04 14:35:00,134.81,134.9,134.69,134.79,7100.0,134.81,134.9,134.69,134.79,7100.0
2018-09-04 14:40:00,134.84,134.98,134.8,134.88,8630.0,134.84,134.98,134.8,134.88,8630.0
2018-09-04 14:45:00,134.9,134.92,134.77,134.9,10523.0,134.9,134.92,134.77,134.9,10523.0
2018-09-04 14:50:00,134.92,135.24,134.91,135.13,27620.0,134.92,135.24,134.91,135.13,27620.0
2018-09-04 14:55:00,135.13,135.48,135.13,135.19,17407.0,135.13,135.48,135.13,135.19,17407.0
2018-09-04 15:00:00,135.22,135.31,135.18,135.26,9620.0,135.22,135.31,135.18,135.26,9620.0
2018-09-04 15:05:00,135.27,135.39,135.18,135.36,15375.0,135.27,135.39,135.18,135.36,15375.0
2018-09-04 15:10:00,135.35,135.36,135.08,135.2,15081.0,135.35,135.36,135.08,135.2,15081.0
2018-09-04 15:15:00,135.19,135.22,135.1,135.19,12569.0,135.19,135.22,135.1,135.19,12569.0
2018-09-04 15:20:00,135.18,135.28,135.17,135.24,18920.0,135.18,135.28,135.17,135.24,18920.0
2018-09-04 15:25:00,135.23,135.26,135.15,135.23,16709.0,135.23,135.26,135.15,135.23,16709.0
2018-09-04 15:30:00,135.21,135.22,134.78,134.84,29822.0,135.21,135.22,134.78,134.84,29822.0
2018-09-04 15:35:00,134.81,134.84,134.76,134.82,21445.0,134.81,134.84,134.76,134.82,21445.0
2018-09-04 15:40:00,134.82,134.84,134.66,134.66,27680.0,134.82,134.84,134.66,134.66,27680.0
2018-09-04 15:45:00,134.66,134.69,134.56,134.59,21159.0,134.66,134.69,134.56,134.59,21159.0
2018-09-04 15:50:00,134.6,134.61,134.31,134.33,33477.0,134.6,134.61,134.31,134.33,33477.0
2018-09-04 15:55:00,134.33,134.57,134.31,134.54,45060.0,134.33,134.57,134.31,134.54,45060.0
2018-09-05 09:30:00,134.3,134.45,133.5,133.5,18270.0,134.3,134.45,133.5,133.5,18270.0
2018-09-05 09:35:00,133.27,133.41,132.56,132.93,17112.0,133.27,133.41,132.56,132.93,17112.0
2018-09-05 09:40:00,132.89,133.1,132.27,132.62,12030.0,132.89,133.1,132.27,132.62,12030.0
2018-09-05 09:45:00,132.6,132.6,132.21,132.59,8511.0,132.6,132.6,132.21,132.59,8511.0
2018-09-05 09:50:00,132.56,132.77,131.36,131.6,20771.0,132.56,132.77,131.36,131.6,20771.0
2018-09-05 09:55:00,131.6,131.6,130.42,130.43,21185.0,131.6,131.6,130.42,130.43,21185.0
2018-09-05 10:00:00,130.42,130.9,130.07,130.46,38428.0,130.42,130.9,130.07,130.46,38428.0
2018-09-05 10:05:00,130.55,130.79,130.24,130.63,20844.0,130.55,130.79,130.24,130.63,20844.0
2018-09-05 10:10:00,130.68,130.85,130.07,130.08,9029.0,130.68,130.85,130.07,130.08,9029.0
2018-09-05 10:15:00,130.0,130.29,129.85,130.1,23392.0,130.0,130.29,129.85,130.1,23392.0
2018-09-05 10:20:00,130.0,130.01,128.73,129.08,21406.0,130.0,130.01,128.73,129.08,21406.0
2018-09-05 10:25:00,129.0,129.29,128.89,129.29,32735.0,129.0,129.29,128.89,129.29,32735.0
2018-09-05 10:30:00,129.3,129.33,128.38,128.47,22293.0,129.3,129.33,128.38,128.47,22293.0
2018-09-05 10:35:00,128.44,128.58,128.15,128.44,28096.0,128.44,128.58,128.15,128.44,28096.0
2018-09-05 10:40:00,128.44,128.76,128.05,128.76,24843.0,128.44,128.76,128.05,128.76,24843.0
2018-09-05 10:45:00,128.71,129.14,128.66,129.06,40499.0,128.71,129.14,128.66,129.06,40499.0
2018-09-05 10:50:00,129.03,129.33,128.9,129.02,14153.0,129.03,129.33,128.9,129.02,14153.0
2018-09-05 10:55:00,129.02,129.25,129.01,129.06,14238.0,129.02,129.25,129.01,129.06,14238.0
2018-09-05 11:00:00,129.12,129.12,128.81,128.93,6500.0,129.12,129.12,128.81,128.93,6500.0
2018-09-05 11:05:00,128.9,128.99,128.65,128.67,7744.0,128.9,128.99,128.65,128.67,7744.0
2018-09-05 11:10:00,128.69,128.94,128.54,128.55,20851.0,128.69,128.94,128.54,128.55,20851.0
2018-09-05 11:15:00,128.44,128.52,128.18,128.26,11029.0,128.44,128.52,128.18,128.26,11029.0
2018-09-05 11:20:00,128.29,128.66,128.29,128.52,10384.0,128.29,128.66,128.29,128.52,10384.0
2018-09-05 11:25:00,128.52,128.52,128.25,128.34,9483.0,128.52,128.52,128.25,128.34,9483.0
2018-09-05 11:30:00,128.32,128.43,128.08,128.08,10852.0,128.32,128.43,128.08,128.08,10852.0
2018-09-05 11:35:00,128.08,128.08,127.57,128.0,49715.0,128.08,128.08,127.57,128.0,49715.0
2018-09-05 11:40:00,127.97,128.32,127.9,128.23,24589.0,127.97,128.32,127.9,128.23,24589.0
2018-09-05 11:45:00,128.17,128.41,128.12,128.13,7720.0,128.17,128.41,128.12,128.13,7720.0
2018-09-05 11:50:00,128.07,128.78,128.06,128.63,20585.0,128.07,128.78,128.06,128.63,20585.0
2018-09-05 11:55:00,128.59,128.59,128.31,128.42,6730.0,128.59,128.59,128.31,128.42,6730.0
2018-09-05 12:00:00,128.43,128.79,128.39,128.79,7844.0,128.43,128.79,128.39,128.79,7844.0
2018-09-05 12:05:00,128.8,129.02,128.74,128.99,19782.0,128.8,129.02,128.74,128.99,19782.0
2018-09-05 12:10:00,128.99,129.17,128.98,129.03,14759.0,128.99,129.17,128.98,129.03,14759.0
2018-09-05 12:15:00,129.13,129.4,129.12,129.35,8205.0,129.13,129.4,129.12,129.35,8205.0
2018-09-05 12:20:00,129.36,129.55,129.21,129.55,12060.0,129.36,129.55,129.21,129.55,12060.0
2018-09-05 12:25:00,129.56,129.6,129.29,129.36,16198.0,129.56,129.6,129.29,129.36,16198.0
2018-09-05 12:30:00,129.4,129.77,129.38,129.71,9202.0,129.4,129.77,129.38,129.71,9202.0
2018-09-05 12:35:00,129.74,129.76,129.59,129.65,6589.0,129.74,129.76,129.59,129.65,6589.0
2018-09-05 12:40:00,129.55,129.73,129.4,129.67,6111.0,129.55,129.73,129.4,129.67,6111.0
2018-09-05 12:45:00,129.66,129.66,129.45,129.52,7828.0,129.66,129.66,129.45,129.52,7828.0
2018-09-05 12:50:00,129.47,129.47,129.14,129.3,14204.0,129.47,129.47,129.14,129.3,14204.0
2018-09-05 12:55:00,129.25,129.29,129.05,129.05,12270.0,129.25,129.29,129.05,129.05,12270.0
2018-09-05 13:00:00,129.03,129.35,128.99,129.35,7000.0,129.03,129.35,128.99,129.35,7000.0
2018-09-05 13:05:00,129.3,129.41,129.22,129.41,9885.0,129.3,129.41,129.22,129.41,9885.0
2018-09-05 13:10:00,129.41,129.63,129.37,129.6,12240.0,129.41,129.63,129.37,129.6,12240.0
2018-09-05 13:15:00,129.61,129.71,129.55,129.71,9042.0,129.61,129.71,129.55,129.71,9042.0
2018-09-05 13:20:00,129.69,129.78,129.53,129.62,17000.0,129.69,129.78,129.53,129.62,17000.0
2018-09-05 13:25:00,129.59,129.66,129.54,129.61,6348.0,129.59,129.66,129.54,129.61,6348.0
2018-09-05 13:30:00,129.58,129.76,129.58,129.62,4901.0,129.58,129.76,129.58,129.62,4901.0
2018-09-05 13:35:00,129.65,129.68,129.44,129.44,6096.0,129.65,129.68,129.44,129.44,6096.0
2018-09-05 13:40:00,129.5,129.54,129.38,129.48,4454.0,129.5,129.54,129.38,129.48,4454.0
2018-09-05 13:45:00,129.5,129.5,129.27,129.27,6343.0,129.5,129.5,129.27,129.27,6343.0
2018-09-05 13:50:00,129.27,129.31,129.14,129.28,6100.0,129.27,129.31,129.14,129.28,6100.0
2018-09-05 13:55:00,129.27,129.27,129.03,129.06,9602.0,129.27,129.27,129.03,129.06,9602.0
2018-09-05 14:00:00,129.07,129.2,128.97,129.01,11450.0,129.07,129.2,128.97,129.01,11450.0
2018-09-05 14:05:00,129.04,129.05,128.83,128.86,13700.0,129.04,129.05,128.83,128.86,13700.0
2018-09-05 14:10:00,128.87,128.91,128.71,128.89,15338.0,128.87,128.91,128.71,128.89,15338.0
2018-09-05 14:15:00,128.9,128.95,128.78,128.92,7100.0,128.9,128.95,128.78,128.92,7100.0
2018-09-05 14:20:00,128.92,129.0,128.84,128.99,9200.0,128.92,129.0,128.84,128.99,9200.0
2018-09-05 14:25:00,128.96,128.98,128.77,128.77,16511.0,128.96,128.98,128.77,128.77,16511.0
2018-09-05 14:30:00,128.78,128.78,128.61,128.69,10100.0,128.78,128.78,128.61,128.69,10100.0
2018-09-05 14:35:00,128.69,128.85,128.64,128.79,9725.0,128.69,128.85,128.64,128.79,9725.0
2018-09-05 14:40:00,128.74,128.86,128.69,128.75,10013.0,128.74,128.86,128.69,128.75,10013.0
2018-09-05 14:45:00,128.72,128.78,128.63,128.63,4434.0,128.72,128.78,128.63,128.63,4434.0
2018-09-05 14:50:00,128.66,128.66,128.39,128.43,15551.0,128.66,128.66,128.39,128.43,15551.0
2018-09-05 14:55:00,128.42,128.56,128.38,128.47,19031.0,128.42,128.56,128.38,128.47,19031.0
2018-09-05 15:00:00,128.5,128.57,128.38,128.47,23979.0,128.5,128.57,128.38,128.47,23979.0
2018-09-05 15:05:00,128.5,128.5,128.25,128.32,13023.0,128.5,128.5,128.25,128.32,13023.0
2018-09-05 15:10:00,128.32,128.43,128.26,128.38,23941.0,128.32,128.43,128.26,128.38,23941.0
2018-09-05 15:15:00,128.39,128.6,128.32,128.47,24821.0,128.39,128.6,128.32,128.47,24821.0
2018-09-05 15:20:00,128.47,128.49,128.29,128.34,8700.0,128.47,128.49,128.29,128.34,8700.0
2018-09-05 15:25:00,128.36,128.38,128.2,128.32,7899.0,128.36,128.38,128.2,128.32,7899.0
2018-09-05 15:30:00,128.33,128.51,128.32,128.47,10713.0,128.33,128.51,128.32,128.47,10713.0
2018-09-05 15:35:00,128.49,128.66,128.39,128.66,15146.0,128.49,128.66,128.39,128.66,15146.0
2018-09-05 15:40:00,128.67,128.77,128.61,128.66,23125.0,128.67,128.77,128.61,128.66,23125.0
2018-09-05 15:45:00,128.64,128.71,128.51,128.67,30560.0,128.64,128.71,128.51,128.67,30560.0
2018-09-05 15:50:00,128.66,128.8,128.56,128.76,50976.0,128.66,128.8,128.56,128.76,50976.0
2018-09-05 15:55:00,128.77,129.0,128.74,128.9,96131.0,128.77,129.0,128.74,128.9,96131.0
2018-09-06 09:30:00,129.8,130.56,129.38,129.78,68732.0,129.8,130.56,129.38,129.78,68732.0
2018-09-06 09:35:00,129.78,129.92,128.48,128.75,11951.0,129.78,129.92,128.48,128.75,11951.0
2018-09-06 09:40:00,128.72,129.57,128.24,129.25,11735.0,128.72,129.57,128.24,129.25,11735.0
2018-09-06 09:45:00,129.15,130.13,129.15,129.77,7495.0,129.15,130.13,129.15,129.77,7495.0
2018-09-06 09:50:00,129.69,129.85,129.41,129.47,12024.0,129.69,129.85,129.41,129.47,12024.0
2018-09-06 09:55:00,129.4,130.26,129.39,130.26,5211.0,129.4,130.26,129.39,130.26,5211.0
2018-09-06 10:00:00,130.18,130.18,129.78,129.93,12278.0,130.18,130.18,129.78,129.93,12278.0
2018-09-06 10:05:00,129.82,129.86,129.42,129.53,5719.0,129.82,129.86,129.42,129.53,5719.0
2018-09-06 10:10:00,129.44,129.45,128.77,128.98,21602.0,129.44,129.45,128.77,128.98,21602.0
2018-09-06 10:15:00,128.96,128.99,128.7,128.78,6255.0,128.96,128.99,128.7,128.78,6255.0
2018-09-06 10:20:00,128.74,128.94,128.52,128.78,8610.0,128.74,128.94,128.52,128.78,8610.0
2018-09-06 10:25:00,128.68,128.92,128.62,128.88,12990.0,128.68,128.92,128.62,128.88,12990.0
2018-09-06 10:30:00,128.84,128.84,128.4,128.4,9070.0,128.84,128.84,128.4,128.4,9070.0
2018-09-06 10:35:00,128.36,128.42,128.23,128.42,7150.0,128.36,128.42,128.23,128.42,7150.0
2018-09-06 10:40:00,128.37,128.56,128.25,128.31,11101.0,128.37,128.56,128.25,128.31,11101.0
2018-09-06 10:45:00,128.31,128.54,127.87,127.89,35627.0,128.31,128.54,127.87,127.89,35627.0
2018-09-06 10:50:00,127.96,128.26,127.88,128.25,7195.0,127.96,128.26,127.88,128.25,7195.0
2018-09-06 10:55:00,128.2,128.57,128.11,128.4,8400.0,128.2,128.57,128.11,128.4,8400.0
2018-09-06 11:00:00,128.39,128.39,127.98,128.14,8302.0,128.39,128.39,127.98,128.14,8302.0
2018-09-06 11:05:00,128.15,128.23,127.81,128.01,9895.0,128.15,128.23,127.81,128.01,9895.0
2018-09-06 11:10:00,128.08,128.35,127.9,128.24,15581.0,128.08,128.35,127.9,128.24,15581.0
2018-09-06 11:15:00,128.17,128.61,128.13,128.47,7625.0,128.17,128.61,128.13,128.47,7625.0
2018-09-06 11:20:00,128.53,128.8,128.29,128.8,5568.0,128.53,128.8,128.29,128.8,5568.0
2018-09-06 11:25:00,128.74,128.84,128.57,128.84,25820.0,128.74,128.84,128.57,128.84,25820.0
2018-09-06 11:30:00,128.83,128.92,128.73,128.84,17399.0,128.83,128.92,128.73,128.84,17399.0
2018-09-06 11:35:00,128.87,128.91,128.65,128.78,3818.0,128.87,128.91,128.65,128.78,3818.0
2018-09-06 11:40:00,128.75,128.86,128.62,128.65,11560.0,128.75,128.86,128.62,128.65,11560.0
2018-09-06 11:45:00,128.61,128.79,128.55,128.75,8162.0,128.61,128.79,128.55,128.75,8162.0
2018-09-06 11:50:00,128.76,128.81,128.67,128.68,6597.0,128.76,128.81,128.67,128.68,6597.0
2018-09-06 11:55:00,128.66,129.06,128.57,129.06,16549.0,128.66,129.06,128.57,129.06,16549.0
2018-09-06 12:00:00,129.1,129.18,129.0,129.14,7979.0,129.1,129.18,129.0,129.14,7979.0
2018-09-06 12:05:00,129.18,129.33,129.18,129.3,14353.0,129.18,129.33,129.18,129.3,14353.0
2018-09-06 12:10:00,129.33,129.37,128.98,128.98,15984.0,129.33,129.37,128.98,128.98,15984.0
2018-09-06 12:15:00,129.0,129.22,128.96,129.07,6397.0,129.0,129.22,128.96,129.07,6397.0
2018-09-06 12:20:00,129.11,129.3,129.05,129.24,5003.0,129.11,129.3,129.05,129.24,5003.0
2018-09-06 12:25:00,129.2,129.28,129.15,129.27,4671.0,129.2,129.28,129.15,129.27,4671.0
2018-09-06 12:30:00,129.26,129.33,128.93,128.93,5663.0,129.26,129.33,128.93,128.93,5663.0
2018-09-06 12:35:00,128.94,129.18,128.94,129.09,7066.0,128.94,129.18,128.94,129.09,7066.0
2018-09-06 12:40:00,129.07,129.18,129.03,129.14,4075.0,129.07,129.18,129.03,129.14,4075.0
2018-09-06 12:45:00,129.13,129.26,129.06,129.22,6714.0,129.13,129.26,129.06,129.22,6714.0
2018-09-06 12:50:00,129.14,129.19,129.03,129.11,6455.0,129.14,129.19,129.03,129.11,6455.0
2018-09-06 12:55:00,129.07,129.12,128.95,128.95,5310.0,129.07,129.12,128.95,128.95,5310.0
2018-09-06 13:00:00,128.95,129.0,128.86,128.91,5322.0,128.95,129.0,128.86,128.91,5322.0
2018-09-06 13:05:00,128.92,129.01,128.89,128.94,8150.0,128.92,129.01,128.89,128.94,8150.0
2018-09-06 13:10:00,128.92,129.08,128.84,129.03,5364.0,128.92,129.08,128.84,129.03,5364.0
2018-09-06 13:15:00,129.05,129.21,128.99,129.21,7884.0,129.05,129.21,128.99,129.21,7884.0
2018-09-06 13:20:00,129.22,129.46,129.21,129.33,8199.0,129.22,129.46,129.21,129.33,8199.0
2018-09-06 13:25:00,129.34,129.49,129.34,129.39,4201.0,129.34,129.49,129.34,129.39,4201.0
2018-09-06 13:30:00,129.38,129.53,129.34,129.47,4885.0,129.38,129.53,129.34,129.47,4885.0
2018-09-06 13:35:00,129.46,129.63,129.39,129.43,22321.0,129.46,129.63,129.39,129.43,22321.0
2018-09-06 13:40:00,129.36,129.64,129.36,129.62,3676.0,129.36,129.64,129.36,129.62,3676.0
2018-09-06 13:45:00,129.6,129.71,129.57,129.57,3828.0,129.6,129.71,129.57,129.57,3828.0
2018-09-06 13:50:00,129.55,129.6,129.48,129.51,6037.0,129.55,129.6,129.48,129.51,6037.0
2018-09-06 13:55:00,129.56,129.69,129.52,129.59,6050.0,129.56,129.69,129.52,129.59,6050.0
2018-09-06 14:00:00,129.71,129.82,129.54,129.54,5270.0,129.71,129.82,129.54,129.54,5270.0
2018-09-06 14:05:00,129.6,129.8,129.48,129.69,7447.0,129.6,129.8,129.48,129.69,7447.0
2018-09-06 14:10:00,129.72,129.88,129.57,129.79,20603.0,129.72,129.88,129.57,129.79,20603.0
2018-09-06 14:15:00,129.79,129.91,129.73,129.79,6674.0,129.79,129.91,129.73,129.79,6674.0
2018-09-06 14:20:00,129.78,129.83,129.38,129.45,6690.0,129.78,129.83,129.38,129.45,6690.0
2018-09-06 14:25:00,129.5,129.61,129.44,129.45,5770.0,129.5,129.61,129.44,129.45,5770.0
2018-09-06 14:30:00,129.49,129.76,129.49,129.76,7315.0,129.49,129.76,129.49,129.76,7315.0
2018-09-06 14:35:00,129.83,129.92,129.73,129.76,6529.0,129.83,129.92,129.73,129.76,6529.0
2018-09-06 14:40:00,129.76,129.79,129.72,129.77,4503.0,129.76,129.79,129.72,129.77,4503.0
2018-09-06 14:45:00,129.76,129.96,129.76,129.93,6691.0,129.76,129.96,129.76,129.93,6691.0
2018-09-06 14:50:00,129.89,129.95,129.81,129.85,4187.0,129.89,129.95,129.81,129.85,4187.0
2018-09-06 14:55:00,129.93,129.96,129.86,129.88,4738.0,129.93,129.96,129.86,129.88,4738.0
2018-09-06 15:00:00,129.84,130.05,129.84,130.01,9749.0,129.84,130.05,129.84,130.01,9749.0
2018-09-06 15:05:00,129.99,130.16,129.97,130.13,40426.0,129.99,130.16,129.97,130.13,40426.0
2018-09-06 15:10:00,130.08,130.41,130.07,130.3,22296.0,130.08,130.41,130.07,130.3,22296.0
2018-09-06 15:15:00,130.3,130.35,130.21,130.29,8020.0,130.3,130.35,130.21,130.29,8020.0
2018-09-06 15:20:00,130.29,130.42,130.22,130.42,8033.0,130.29,130.42,130.22,130.42,8033.0
2018-09-06 15:25:00,130.42,130.58,130.4,130.58,55857.0,130.42,130.58,130.4,130.58,55857.0
2018-09-06 15:30:00,130.58,130.69,130.47,130.56,15822.0,130.58,130.69,130.47,130.56,15822.0
2018-09-06 15:35:00,130.57,130.68,130.56,130.66,13513.0,130.57,130.68,130.56,130.66,13513.0
2018-09-06 15:40:00,130.7,130.78,130.43,130.44,19791.0,130.7,130.78,130.43,130.44,19791.0
2018-09-06 15:45:00,130.45,130.47,130.31,130.32,16423.0,130.45,130.47,130.31,130.32,16423.0
2018-09-06 15:50:00,130.3,130.46,130.29,130.32,37322.0,130.3,130.46,130.29,130.32,37322.0
2018-09-06 15:55:00,130.32,130.48,130.32,130.35,37345.0,130.32,130.48,130.32,130.35,37345.0
2018-09-07 09:30:00,129.43,129.92,128.84,129.2,43970.0,129.43,129.92,128.84,129.2,43970.0
2018-09-07 09:35:00,129.2,129.57,128.68,129.41,23467.0,129.2,129.57,128.68,129.41,23467.0
2018-09-07 09:40:00,129.58,129.74,129.14,129.32,18743.0,129.58,129.74,129.14,129.32,18743.0
2018-09-07 09:45:00,129.5,129.74,129.35,129.52,4044.0,129.5,129.74,129.35,129.52,4044.0
2018-09-07 09:50:00,129.52,130.4,129.42,130.26,8188.0,129.52,130.4,129.42,130.26,8188.0
2018-09-07 09:55:00,130.32,130.45,130.07,130.29,23316.0,130.32,130.45,130.07,130.29,23316.0
2018-09-07 10:00:00,130.16,130.43,130.0,130.14,11511.0,130.16,130.43,130.0,130.14,11511.0
2018-09-07 10:05:00,130.16,130.25,129.88,130.16,14565.0,130.16,130.25,129.88,130.16,14565.0
2018-09-07 10:10:00,130.11,130.56,130.11,130.39,11813.0,130.11,130.56,130.11,130.39,11813.0
2018-09-07 10:15:00,130.4,130.65,130.26,130.56,8840.0,130.4,130.65,130.26,130.56,8840.0
2018-09-07 10:20:00,130.53,130.79,130.43,130.63,13718.0,130.53,130.79,130.43,130.63,13718.0
2018-09-07 10:25:00,130.65,131.16,130.41,130.86,35901.0,130.65,131.16,130.41,130.86,35901.0
2018-09-07 10:30:00,130.95,131.88,130.95,131.65,14847.0,130.95,131.88,130.95,131.65,14847.0
2018-09-07 10:35:00,131.68,131.77,131.09,131.4,54173.0,131.68,131.77,131.09,131.4,54173.0
2018-09-07 10:40:00,131.43,131.64,131.36,131.51,15831.0,131.43,131.64,131.36,131.51,15831.0
2018-09-07 10:45:00,131.48,131.93,131.46,131.59,21263.0,131.48,131.93,131.46,131.59,21263.0
2018-09-07 10:50:00,131.62,131.89,131.62,131.82,4900.0,131.62,131.89,131.62,131.82,4900.0
2018-09-07 10:55:00,131.75,131.82,131.61,131.74,21841.0,131.75,131.82,131.61,131.74,21841.0
2018-09-07 11:00:00,131.79,132.19,131.74,131.96,8715.0,131.79,132.19,131.74,131.96,8715.0
2018-09-07 11:05:00,132.01,132.01,131.47,131.48,11790.0,132.01,132.01,131.47,131.48,11790.0
2018-09-07 11:10:00,131.49,131.85,131.49,131.62,5926.0,131.49,131.85,131.49,131.62,5926.0
2018-09-07 11:15:00,131.66,131.97,131.66,131.84,7225.0,131.66,131.97,131.66,131.84,7225.0
2018-09-07 11:20:00,131.78,131.91,131.56,131.56,64128.0,131.78,131.91,131.56,131.56,64128.0
2018-09-07 11:25:00,131.56,131.85,131.47,131.7,7073.0,131.56,131.85,131.47,131.7,7073.0
2018-09-07 11:30:00,131.68,131.71,131.47,131.64,7610.0,131.68,131.71,131.47,131.64,7610.0
2018-09-07 11:35:00,131.71,132.0,131.71,131.92,19108.0,131.71,132.0,131.71,131.92,19108.0
2018-09-07 11:40:00,131.89,131.92,131.81,131.87,5000.0,131.89,131.92,131.81,131.87,5000.0
2018-09-07 11:45:00,131.84,132.0,131.46,131.62,7827.0,131.84,132.0,131.46,131.62,7827.0
2018-09-07 11:50:00,131.74,131.82,131.28,131.28,8900.0,131.74,131.82,131.28,131.28,8900.0
2018-09-07 11:55:00,131.3,131.52,131.3,131.31,9875.0,131.3,131.52,131.3,131.31,9875.0
2018-09-07 12:00:00,131.3,131.4,131.09,131.09,8497.0,131.3,131.4,131.09,131.09,8497.0
2018-09-07 12:05:00,131.1,131.2,130.55,130.62,16999.0,131.1,131.2,130.55,130.62,16999.0
2018-09-07 12:10:00,130.58,131.05,130.56,131.01,24009.0,130.58,131.05,130.56,131.01,24009.0
2018-09-07 12:15:00,130.98,130.98,130.63,130.86,6214.0,130.98,130.98,130.63,130.86,6214.0
2018-09-07 12:20:00,130.87,130.97,130.68,130.76,8916.0,130.87,130.97,130.68,130.76,8916.0
2018-09-07 12:25:00,130.62,130.69,130.31,130.34,10656.0,130.62,130.69,130.31,130.34,10656.0
2018-09-07 12:30:00,130.29,130.57,130.22,130.34,19480.0,130.29,130.57,130.22,130.34,19480.0
2018-09-07 12:35:00,130.34,130.59,130.31,130.53,20820.0,130.34,130.59,130.31,130.53,20820.0
2018-09-07 12:40:00,130.54,130.55,130.23,130.36,19105.0,130.54,130.55,130.23,130.36,19105.0
2018-09-07 12:45:00,130.31,130.98,130.31,130.89,38441.0,130.31,130.98,130.31,130.89,38441.0
2018-09-07 12:50:00,130.91,131.05,130.78,130.89,10399.0,130.91,131.05,130.78,130.89,10399.0
2018-09-07 12:55:00,130.89,131.03,130.86,130.99,13829.0,130.89,131.03,130.86,130.99,13829.0
2018-09-07 13:00:00,130.91,130.99,130.8,130.8,1300.0,130.91,130.99,130.8,130.8,1300.0
2018-09-07 13:05:00,130.75,130.78,130.48,130.65,2290.0,130.75,130.78,130.48,130.65,2290.0
2018-09-07 13:10:00,130.75,130.75,130.46,130.57,3906.0,130.75,130.75,130.46,130.57,3906.0
2018-09-07 13:15:00,130.63,130.69,130.51,130.62,5253.0,130.63,130.69,130.51,130.62,5253.0
2018-09-07 13:20:00,130.55,130.85,130.54,130.82,5600.0,130.55,130.85,130.54,130.82,5600.0
2018-09-07 13:25:00,130.81,130.91,130.71,130.91,2114.0,130.81,130.91,130.71,130.91,2114.0
2018-09-07 13:30:00,130.9,131.13,130.9,130.95,6034.0,130.9,131.13,130.9,130.95,6034.0
2018-09-07 13:35:00,130.95,131.03,130.83,130.93,11530.0,130.95,131.03,130.83,130.93,11530.0
2018-09-07 13:40:00,130.86,130.94,130.78,130.78,52700.0,130.86,130.94,130.78,130.78,52700.0
2018-09-07 13:45:00,130.84,130.94,130.74,130.75,3200.0,130.84,130.94,130.74,130.75,3200.0
2018-09-07 13:50:00,130.78,130.94,130.69,130.81,2950.0,130.78,130.94,130.69,130.81,2950.0
2018-09-07 13:55:00,130.8,130.8,130.63,130.63,2100.0,130.8,130.8,130.63,130.63,2100.0
2018-09-07 14:00:00,130.69,130.71,130.6,130.65,3433.0,130.69,130.71,130.6,130.65,3433.0
2018-09-07 14:05:00,130.76,130.77,130.62,130.69,4008.0,130.76,130.77,130.62,130.69,4008.0
2018-09-07 14:10:00,130.78,130.95,130.77,130.82,2964.0,130.78,130.95,130.77,130.82,2964.0
2018-09-07 14:15:00,130.88,130.91,130.62,130.63,3665.0,130.88,130.91,130.62,130.63,3665.0
2018-09-07 14:20:00,130.71,130.81,130.67,130.76,3800.0,130.71,130.81,130.67,130.76,3800.0
2018-09-07 14:25:00,130.78,130.97,130.7,130.95,8051.0,130.78,130.97,130.7,130.95,8051.0
2018-09-07 14:30:00,130.92,130.93,130.81,130.93,17372.0,130.92,130.93,130.81,130.93,17372.0
2018-09-07 14:35:00,130.9,130.95,130.86,130.94,2624.0,130.9,130.95,130.86,130.94,2624.0
2018-09-07 14:40:00,130.92,131.04,130.92,131.0,4585.0,130.92,131.04,130.92,131.0,4585.0
2018-09-07 14:45:00,131.0,131.06,130.96,131.03,13000.0,131.0,131.06,130.96,131.03,13000.0
2018-09-07 14:50:00,131.01,131.01,130.74,130.75,3938.0,131.01,131.01,130.74,130.75,3938.0
2018-09-07 14:55:00,130.84,131.0,130.79,130.96,4528.0,130.84,131.0,130.79,130.96,4528.0
2018-09-07 15:00:00,130.87,130.91,130.75,130.79,5603.0,130.87,130.91,130.75,130.79,5603.0
2018-09-07 15:05:00,130.75,130.84,130.69,130.8,21126.0,130.75,130.84,130.69,130.8,21126.0
2018-09-07 15:10:00,130.8,130.87,130.74,130.8,4400.0,130.8,130.87,130.74,130.8,4400.0
2018-09-07 15:15:00,130.8,130.84,130.75,130.81,7101.0,130.8,130.84,130.75,130.81,7101.0
2018-09-07 15:20:00,130.83,130.85,130.53,130.58,8673.0,130.83,130.85,130.53,130.58,8673.0
2018-09-07 15:25:00,130.6,130.8,130.52,130.71,6881.0,130.6,130.8,130.52,130.71,6881.0
2018-09-07 15:30:00,130.71,130.74,130.42,130.57,13061.0,130.71,130.74,130.42,130.57,13061.0
2018-09-07 15:35:00,130.59,130.59,130.4,130.47,8580.0,130.59,130.59,130.4,130.47,8580.0
2018-09-07 15:40:00,130.45,130.48,130.3,130.36,10144.0,130.45,130.48,130.3,130.36,10144.0
2018-09-07 15:45:00,130.33,130.4,130.29,130.35,14202.0,130.33,130.4,130.29,130.35,14202.0
2018-09-07 15:50:00,130.34,130.34,130.1,130.33,37580.0,130.34,130.34,130.1,130.33,37580.0
2018-09-07 15:55:00,130.33,130.57,130.33,130.55,71056.0,130.33,130.57,130.33,130.55,71056.0
2018-09-10 09:30:00,131.6,131.66,130.74,131.0,30484.0,131.6,131.66,130.74,131.0,30484.0
2018-09-10 09:35:00,130.96,131.22,130.28,130.54,14115.0,130.96,131.22,130.28,130.54,14115.0
2018-09-10 09:40:00,130.46,130.57,130.18,130.35,11065.0,130.46,130.57,130.18,130.35,11065.0
2018-09-10 09:45:00,130.37,130.51,129.69,130.06,14594.0,130.37,130.51,129.69,130.06,14594.0
2018-09-10 09:50:00,130.09,130.19,129.35,129.57,34621.0,130.09,130.19,129.35,129.57,34621.0
2018-09-10 09:55:00,129.53,129.91,129.11,129.38,35784.0,129.53,129.91,129.11,129.38,35784.0
2018-09-10 10:00:00,129.39,129.71,129.25,129.45,40417.0,129.39,129.71,129.25,129.45,40417.0
2018-09-10 10:05:00,129.55,129.55,128.95,129.15,27890.0,129.55,129.55,128.95,129.15,27890.0
2018-09-10 10:10:00,129.14,129.17,128.97,129.09,30987.0,129.14,129.17,128.97,129.09,30987.0
2018-09-10 10:15:00,129.08,129.31,128.77,128.77,19612.0,129.08,129.31,128.77,128.77,19612.0
2018-09-10 10:20:00,128.84,129.29,128.84,128.89,7480.0,128.84,129.29,128.84,128.89,7480.0
2018-09-10 10:25:00,128.87,129.39,128.79,129.28,17083.0,128.87,129.39,128.79,129.28,17083.0
2018-09-10 10:30:00,129.36,129.78,129.27,129.78,10500.0,129.36,129.78,129.27,129.78,10500.0
2018-09-10 10:35:00,129.74,129.78,129.54,129.65,7850.0,129.74,129.78,129.54,129.65,7850.0
2018-09-10 10:40:00,129.45,129.74,129.45,129.55,10722.0,129.45,129.74,129.45,129.55,10722.0
2018-09-10 10:45:00,129.56,129.61,129.16,129.35,9799.0,129.56,129.61,129.16,129.35,9799.0
2018-09-10 10:50:00,129.34,129.63,129.33,129.44,7042.0,129.34,129.63,129.33,129.44,7042.0
2018-09-10 10:55:00,129.4,129.5,129.21,129.21,5217.0,129.4,129.5,129.21,129.21,5217.0
2018-09-10 11:00:00,129.19,129.19,128.89,129.11,10576.0,129.19,129.19,128.89,129.11,10576.0
2018-09-10 11:05:00,129.02,129.39,128.95,129.27,40882.0,129.02,129.39,128.95,129.27,40882.0
2018-09-10 11:10:00,129.33,129.5,129.25,129.28,10447.0,129.33,129.5,129.25,129.28,10447.0
2018-09-10 11:15:00,129.32,129.52,129.28,129.3,15078.0,129.32,129.52,129.28,129.3,15078.0
2018-09-10 11:20:00,129.3,129.5,129.19,129.5,12058.0,129.3,129.5,129.19,129.5,12058.0
2018-09-10 11:25:00,129.49,129.63,129.37,129.6,13850.0,129.49,129.63,129.37,129.6,13850.0
2018-09-10 11:30:00,129.62,129.79,129.57,129.68,10845.0,129.62,129.79,129.57,129.68,10845.0
2018-09-10 11:35:00,129.72,129.76,129.62,129.63,9267.0,129.72,129.76,129.62,129.63,9267.0
2018-09-10 11:40:00,129.67,129.84,129.58,129.75,7042.0,129.67,129.84,129.58,129.75,7042.0
2018-09-10 11:45:00,129.75,129.78,129.62,129.7,6722.0,129.75,129.78,129.62,129.7,6722.0
2018-09-10 11:50:00,129.74,129.89,129.7,129.89,8884.0,129.74,129.89,129.7,129.89,8884.0
2018-09-10 11:55:00,129.89,129.9,129.75,129.76,9233.0,129.89,129.9,129.75,129.76,9233.0
2018-09-10 12:00:00,129.72,129.72,129.48,129.56,10996.0,129.72,129.72,129.48,129.56,10996.0
2018-09-10 12:05:00,129.56,129.63,129.48,129.63,17859.0,129.56,129.63,129.48,129.63,17859.0
2018-09-10 12:10:00,129.61,129.7,129.54,129.64,5200.0,129.61,129.7,129.54,129.64,5200.0
2018-09-10 12:15:00,129.63,129.71,129.41,129.41,4566.0,129.63,129.71,129.41,129.41,4566.0
2018-09-10 12:20:00,129.45,129.5,129.37,129.41,4994.0,129.45,129.5,129.37,129.41,4994.0
2018-09-10 12:25:00,129.5,129.53,129.27,129.27,3755.0,129.5,129.53,129.27,129.27,3755.0
2018-09-10 12:30:00,129.27,129.39,129.22,129.38,6359.0,129.27,129.39,129.22,129.38,6359.0
2018-09-10 12:35:00,129.33,129.33,129.12,129.25,7201.0,129.33,129.33,129.12,129.25,7201.0
2018-09-10 12:40:00,129.15,129.36,129.14,129.27,6200.0,129.15,129.36,129.14,129.27,6200.0
2018-09-10 12:45:00,129.28,129.39,129.24,129.29,7362.0,129.28,129.39,129.24,129.29,7362.0
2018-09-10 12:50:00,129.24,129.31,129.15,129.3,6000.0,129.24,129.31,129.15,129.3,6000.0
2018-09-10 12:55:00,129.27,129.37,129.24,129.3,2100.0,129.27,129.37,129.24,129.3,2100.0
2018-09-10 13:00:00,129.3,129.44,129.27,129.41,5700.0,129.3,129.44,129.27,129.41,5700.0
2018-09-10 13:05:00,129.48,129.53,129.38,129.38,5812.0,129.48,129.53,129.38,129.38,5812.0
2018-09-10 13:10:00,129.33,129.56,129.33,129.47,5868.0,129.33,129.56,129.33,129.47,5868.0
2018-09-10 13:15:00,129.46,129.52,129.44,129.48,4100.0,129.46,129.52,129.44,129.48,4100.0
2018-09-10 13:20:00,129.51,129.67,129.49,129.62,4931.0,129.51,129.67,129.49,129.62,4931.0
2018-09-10 13:25:00,129.58,129.64,129.57,129.57,4726.0,129.58,129.64,129.57,129.57,4726.0
2018-09-10 13:30:00,129.61,129.62,129.38,129.39,10687.0,129.61,129.62,129.38,129.39,10687.0
2018-09-10 13:35:00,129.34,129.4,129.31,129.37,10590.0,129.34,129.4,129.31,129.37,10590.0
2018-09-10 13:40:00,129.38,129.46,129.33,129.42,11299.0,129.38,129.46,129.33,129.42,11299.0
2018-09-10 13:45:00,129.41,129.41,129.17,129.25,9160.0,129.41,129.41,129.17,129.25,9160.0
2018-09-10 13:50:00,129.25,129.25,129.12,129.18,8370.0,129.25,129.25,129.12,129.18,8370.0
2018-09-10 13:55:00,129.2,129.28,129.18,129.27,6217.0,129.2,129.28,129.18,129.27,6217.0
2018-09-10 14:00:00,129.3,129.41,129.18,129.24,11350.0,129.3,129.41,129.18,129.24,11350.0
2018-09-10 14:05:00,129.24,129.26,129.07,129.11,9802.0,129.24,129.26,129.07,129.11,9802.0
2018-09-10 14:10:00,129.1,129.13,128.98,128.99,10454.0,129.1,129.13,128.98,128.99,10454.0
2018-09-10 14:15:00,129.0,129.1,128.96,128.97,10433.0,129.0,129.1,128.96,128.97,10433.0
2018-09-10 14:20:00,128.99,129.03,128.91,128.97,20397.0,128.99,129.03,128.91,128.97,20397.0
2018-09-10 14:25:00,128.97,129.03,128.93,128.97,8600.0,128.97,129.03,128.93,128.97,8600.0
2018-09-10 14:30:00,128.96,129.07,128.83,129.04,14471.0,128.96,129.07,128.83,129.04,14471.0
2018-09-10 14:35:00,129.06,129.23,129.06,129.23,8869.0,129.06,129.23,129.06,129.23,8869.0
2018-09-10 14:40:00,129.3,129.38,129.23,129.35,6550.0,129.3,129.38,129.23,129.35,6550.0
2018-09-10 14:45:00,129.4,129.41,129.34,129.39,7634.0,129.4,129.41,129.34,129.39,7634.0
2018-09-10 14:50:00,129.33,129.39,129.16,129.22,14693.0,129.33,129.39,129.16,129.22,14693.0
2018-09-10 14:55:00,129.21,129.25,129.12,129.19,15823.0,129.21,129.25,129.12,129.19,15823.0
2018-09-10 15:00:00,129.19,129.29,129.06,129.06,18106.0,129.19,129.29,129.06,129.06,18106.0
2018-09-10 15:05:00,129.09,129.23,129.06,129.11,8082.0,129.09,129.23,129.06,129.11,8082.0
2018-09-10 15:10:00,129.13,129.27,129.12,129.23,16123.0,129.13,129.27,129.12,129.23,16123.0
2018-09-10 15:15:00,129.24,129.25,129.07,129.09,6229.0,129.24,129.25,129.07,129.09,6229.0
2018-09-10 15:20:00,129.12,129.12,129.0,129.11,9180.0,129.12,129.12,129.0,129.11,9180.0
2018-09-10 15:25:00,129.11,129.11,129.0,129.03,13600.0,129.11,129.11,129.0,129.03,13600.0
2018-09-10 15:30:00,129.03,129.09,129.0,129.02,9200.0,129.03,129.09,129.0,129.02,9200.0
2018-09-10 15:35:00,129.01,129.08,129.01,129.02,10297.0,129.01,129.08,129.01,129.02,10297.0
2018-09-10 15:40:00,129.01,129.08,129.0,129.07,13835.0,129.01,129.08,129.0,129.07,13835.0
2018-09-10 15:45:00,129.07,129.08,129.0,129.01,16012.0,129.07,129.08,129.0,129.01,16012.0
2018-09-10 15:50:00,129.0,129.03,128.9,128.95,26689.0,129.0,129.03,128.9,128.95,26689.0
2018-09-10 15:55:00,128.94,129.22,128.93,129.16,57401.0,128.94,129.22,128.93,129.16,57401.0
2018-09-11 09:30:00,130.5,130.5,128.52,129.75,68202.0,130.5,130.5,128.52,129.75,68202.0
2018-09-11 09:35:00,129.86,130.26,129.49,129.98,27057.0,129.86,130.26,129.49,129.98,27057.0
2018-09-11 09:40:00,130.07,130.36,129.63,130.32,33482.0,130.07,130.36,129.63,130.32,33482.0
2018-09-11 09:45:00,130.34,130.64,130.15,130.52,42853.0,130.34,130.64,130.15,130.52,42853.0
2018-09-11 09:50:00,130.56,130.87,130.49,130.84,34455.0,130.56,130.87,130.49,130.84,34455.0
2018-09-11 09:55:00,130.85,131.33,130.82,131.21,22237.0,130.85,131.33,130.82,131.21,22237.0
2018-09-11 10:00:00,131.21,131.76,130.98,131.6,28802.0,131.21,131.76,130.98,131.6,28802.0
2018-09-11 10:05:00,131.6,131.68,131.37,131.49,14620.0,131.6,131.68,131.37,131.49,14620.0
2018-09-11 10:10:00,131.53,131.87,131.48,131.77,17658.0,131.53,131.87,131.48,131.77,17658.0
2018-09-11 10:15:00,131.84,131.85,131.65,131.71,10547.0,131.84,131.85,131.65,131.71,10547.0
2018-09-11 10:20:00,131.74,131.99,131.57,131.68,6900.0,131.74,131.99,131.57,131.68,6900.0
2018-09-11 10:25:00,131.68,131.75,131.34,131.43,8687.0,131.68,131.75,131.34,131.43,8687.0
2018-09-11 10:30:00,131.47,131.65,131.32,131.57,5318.0,131.47,131.65,131.32,131.57,5318.0
2018-09-11 10:35:00,131.71,131.95,131.6,131.6,5615.0,131.71,131.95,131.6,131.6,5615.0
2018-09-11 10:40:00,131.57,131.75,131.45,131.53,7947.0,131.57,131.75,131.45,131.53,7947.0
2018-09-11 10:45:00,131.63,131.7,131.35,131.62,17242.0,131.63,131.7,131.35,131.62,17242.0
2018-09-11 10:50:00,131.57,131.7,131.5,131.57,7776.0,131.57,131.7,131.5,131.57,7776.0
2018-09-11 10:55:00,131.68,131.89,131.61,131.69,7521.0,131.68,131.89,131.61,131.69,7521.0
2018-09-11 11:00:00,131.75,132.12,131.75,132.02,7795.0,131.75,132.12,131.75,132.02,7795.0
2018-09-11 11:05:00,132.01,132.01,131.8,131.85,12365.0,132.01,132.01,131.8,131.85,12365.0
2018-09-11 11:10:00,131.96,131.97,131.54,131.55,7108.0,131.96,131.97,131.54,131.55,7108.0
2018-09-11 11:15:00,131.66,131.78,131.59,131.65,4623.0,131.66,131.78,131.59,131.65,4623.0
2018-09-11 11:20:00,131.74,131.78,131.55,131.56,3942.0,131.74,131.78,131.55,131.56,3942.0
2018-09-11 11:25:00,131.62,132.0,131.62,131.88,7335.0,131.62,132.0,131.62,131.88,7335.0
2018-09-11 11:30:00,131.81,132.25,131.81,132.09,9051.0,131.81,132.25,131.81,132.09,9051.0
2018-09-11 11:35:00,132.13,132.27,132.09,132.27,4962.0,132.13,132.27,132.09,132.27,4962.0
2018-09-11 11:40:00,132.25,132.36,132.22,132.29,5599.0,132.25,132.36,132.22,132.29,5599.0
2018-09-11 11:45:00,132.34,132.51,132.3,132.51,5038.0,132.34,132.51,132.3,132.51,5038.0
2018-09-11 11:50:00,132.55,132.8,132.53,132.77,6993.0,132.55,132.8,132.53,132.77,6993.0
2018-09-11 11:55:00,132.84,133.32,132.72,133.2,32579.0,132.84,133.32,132.72,133.2,32579.0
2018-09-11 12:00:00,133.25,133.26,132.9,132.95,9620.0,133.25,133.26,132.9,132.95,9620.0
2018-09-11 12:05:00,132.95,133.26,132.84,133.16,6836.0,132.95,133.26,132.84,133.16,6836.0
2018-09-11 12:10:00,133.21,133.45,133.13,133.23,10357.0,133.21,133.45,133.13,133.23,10357.0
2018-09-11 12:15:00,133.28,133.33,133.1,133.18,6393.0,133.28,133.33,133.1,133.18,6393.0
2018-09-11 12:20:00,133.17,133.24,133.03,133.23,4661.0,133.17,133.24,133.03,133.23,4661.0
2018-09-11 12:25:00,133.15,133.34,133.12,133.29,6358.0,133.15,133.34,133.12,133.29,6358.0
2018-09-11 12:30:00,133.34,133.51,133.27,133.44,7280.0,133.34,133.51,133.27,133.44,7280.0
2018-09-11 12:35:00,133.46,133.46,133.3,133.37,4760.0,133.46,133.46,133.3,133.37,4760.0
2018-09-11 12:40:00,133.36,133.51,133.29,133.47,7494.0,133.36,133.51,133.29,133.47,7494.0
2018-09-11 12:45:00,133.51,133.63,133.48,133.62,7864.0,133.51,133.63,133.48,133.62,7864.0
2018-09-11 12:50:00,133.64,133.74,133.49,133.6,44905.0,133.64,133.74,133.49,133.6,44905.0
2018-09-11 12:55:00,133.59,134.28,133.55,134.12,15911.0,133.59,134.28,133.55,134.12,15911.0
2018-09-11 13:00:00,134.18,134.21,133.95,134.0,7494.0,134.18,134.21,133.95,134.0,7494.0
2018-09-11 13:05:00,134.04,134.04,133.88,133.88,7956.0,134.04,134.04,133.88,133.88,7956.0
2018-09-11 13:10:00,133.9,134.18,133.84,133.84,6850.0,133.9,134.18,133.84,133.84,6850.0
2018-09-11 13:15:00,133.81,134.02,133.81,133.95,5244.0,133.81,134.02,133.81,133.95,5244.0
2018-09-11 13:20:00,134.01,134.03,133.55,133.64,8634.0,134.01,134.03,133.55,133.64,8634.0
2018-09-11 13:25:00,133.6,133.68,133.51,133.63,8956.0,133.6,133.68,133.51,133.63,8956.0
2018-09-11 13:30:00,133.63,133.79,133.62,133.79,7961.0,133.63,133.79,133.62,133.79,7961.0
2018-09-11 13:35:00,133.77,133.8,133.6,133.67,7305.0,133.77,133.8,133.6,133.67,7305.0
2018-09-11 13:40:00,133.68,133.83,133.59,133.74,6771.0,133.68,133.83,133.59,133.74,6771.0
2018-09-11 13:45:00,133.67,133.99,133.67,133.99,9175.0,133.67,133.99,133.67,133.99,9175.0
2018-09-11 13:50:00,133.99,134.01,133.86,133.96,8700.0,133.99,134.01,133.86,133.96,8700.0
2018-09-11 13:55:00,133.97,134.18,133.88,134.12,11858.0,133.97,134.18,133.88,134.12,11858.0
2018-09-11 14:00:00,134.14,134.15,133.97,133.97,24492.0,134.14,134.15,133.97,133.97,24492.0
2018-09-11 14:05:00,133.97,133.97,133.69,133.69,5716.0,133.97,133.97,133.69,133.69,5716.0
2018-09-11 14:10:00,133.73,133.84,133.65,133.84,6046.0,133.73,133.84,133.65,133.84,6046.0
2018-09-11 14:15:00,133.81,134.03,133.81,134.03,5900.0,133.81,134.03,133.81,134.03,5900.0
2018-09-11 14:20:00,134.01,134.11,133.96,134.07,5451.0,134.01,134.11,133.96,134.07,5451.0
2018-09-11 14:25:00,134.08,134.15,133.97,134.15,12199.0,134.08,134.15,133.97,134.15,12199.0
2018-09-11 14:30:00,134.11,134.25,134.11,134.2,13543.0,134.11,134.25,134.11,134.2,13543.0
2018-09-11 14:35:00,134.18,134.18,134.07,134.15,11410.0,134.18,134.18,134.07,134.15,11410.0
2018-09-11 14:40:00,134.12,134.14,134.0,134.04,17228.0,134.12,134.14,134.0,134.04,17228.0
2018-09-11 14:45:00,134.04,134.09,134.0,134.06,11045.0,134.04,134.09,134.0,134.06,11045.0
2018-09-11 14:50:00,134.03,134.23,134.03,134.18,10347.0,134.03,134.23,134.03,134.18,10347.0
2018-09-11 14:55:00,134.14,134.41,134.14,134.31,12049.0,134.14,134.41,134.14,134.31,12049.0
2018-09-11 15:00:00,134.36,134.6,134.36,134.48,44640.0,134.36,134.6,134.36,134.48,44640.0
2018-09-11 15:05:00,134.5,134.51,134.35,134.39,17566.0,134.5,134.51,134.35,134.39,17566.0
2018-09-11 15:10:00,134.4,134.58,134.4,134.58,15104.0,134.4,134.58,134.4,134.58,15104.0
2018-09-11 15:15:00,134.56,134.71,134.53,134.61,23605.0,134.56,134.71,134.53,134.61,23605.0
2018-09-11 15:20:00,134.62,134.86,134.6,134.82,19537.0,134.62,134.86,134.6,134.82,19537.0
2018-09-11 15:25:00,134.85,134.93,134.72,134.74,52065.0,134.85,134.93,134.72,134.74,52065.0
2018-09-11 15:30:00,134.7,134.84,134.58,134.59,26175.0,134.7,134.84,134.58,134.59,26175.0
2018-09-11 15:35:00,134.59,134.59,134.24,134.27,17377.0,134.59,134.59,134.24,134.27,17377.0
2018-09-11 15:40:00,134.27,134.43,134.24,134.28,14940.0,134.27,134.43,134.24,134.28,14940.0
2018-09-11 15:45:00,134.29,134.3,134.15,134.18,30790.0,134.29,134.3,134.15,134.18,30790.0
2018-09-11 15:50:00,134.16,134.16,133.95,133.97,55798.0,134.16,134.16,133.95,133.97,55798.0
2018-09-11 15:55:00,133.97,134.04,133.78,133.93,87948.0,133.97,134.04,133.78,133.93,87948.0
2018-09-12 09:30:00,133.86,133.86,132.82,133.21,21309.0,133.86,133.86,132.82,133.21,21309.0
2018-09-12 09:35:00,133.45,133.91,132.76,133.46,9357.0,133.45,133.91,132.76,133.46,9357.0
2018-09-12 09:40:00,133.68,134.23,133.67,134.06,10959.0,133.68,134.23,133.67,134.06,10959.0
2018-09-12 09:45:00,134.08,134.09,133.36,133.65,9107.0,134.08,134.09,133.36,133.65,9107.0
2018-09-12 09:50:00,133.71,134.2,133.59,133.89,25134.0,133.71,134.2,133.59,133.89,25134.0
2018-09-12 09:55:00,133.94,134.47,133.83,134.22,10417.0,133.94,134.47,133.83,134.22,10417.0
2018-09-12 10:00:00,134.27,134.33,134.0,134.02,4650.0,134.27,134.33,134.0,134.02,4650.0
2018-09-12 10:05:00,134.02,134.02,133.52,133.55,9226.0,134.02,134.02,133.52,133.55,9226.0
2018-09-12 10:10:00,133.49,133.58,133.34,133.5,31870.0,133.49,133.58,133.34,133.5,31870.0
2018-09-12 10:15:00,133.5,133.5,133.3,133.33,10726.0,133.5,133.5,133.3,133.33,10726.0
2018-09-12 10:20:00,133.27,133.27,132.78,132.85,13892.0,133.27,133.27,132.78,132.85,13892.0
2018-09-12 10:25:00,132.84,132.99,132.64,132.66,9223.0,132.84,132.99,132.64,132.66,9223.0
2018-09-12 10:30:00,132.63,132.68,131.81,131.81,14305.0,132.63,132.68,131.81,131.81,14305.0
2018-09-12 10:35:00,131.74,131.96,131.14,131.85,38336.0,131.74,131.96,131.14,131.85,38336.0
2018-09-12 10:40:00,131.92,132.5,131.7,132.41,27502.0,131.92,132.5,131.7,132.41,27502.0
2018-09-12 10:45:00,132.35,132.59,132.15,132.15,12625.0,132.35,132.59,132.15,132.15,12625.0
2018-09-12 10:50:00,132.13,132.56,132.09,132.55,9247.0,132.13,132.56,132.09,132.55,9247.0
2018-09-12 10:55:00,132.55,132.6,132.38,132.38,3300.0,132.55,132.6,132.38,132.38,3300.0
2018-09-12 11:00:00,132.38,133.25,132.37,133.17,11474.0,132.38,133.25,132.37,133.17,11474.0
2018-09-12 11:05:00,133.19,133.47,133.15,133.18,7651.0,133.19,133.47,133.15,133.18,7651.0
2018-09-12 11:10:00,133.19,133.99,133.19,133.87,7820.0,133.19,133.99,133.19,133.87,7820.0
2018-09-12 11:15:00,133.84,134.22,133.66,133.87,7456.0,133.84,134.22,133.66,133.87,7456.0
2018-09-12 11:20:00,133.93,134.03,133.8,133.87,6337.0,133.93,134.03,133.8,133.87,6337.0
2018-09-12 11:25:00,133.91,133.92,133.54,133.85,10846.0,133.91,133.92,133.54,133.85,10846.0
2018-09-12 11:30:00,133.93,134.27,133.86,134.24,6025.0,133.93,134.27,133.86,134.24,6025.0
2018-09-12 11:35:00,134.14,134.14,133.42,133.43,7696.0,134.14,134.14,133.42,133.43,7696.0
2018-09-12 11:40:00,133.51,133.72,133.34,133.34,6242.0,133.51,133.72,133.34,133.34,6242.0
2018-09-12 11:45:00,133.36,133.42,133.19,133.29,4605.0,133.36,133.42,133.19,133.29,4605.0
2018-09-12 11:50:00,133.22,133.24,132.68,132.9,8194.0,133.22,133.24,132.68,132.9,8194.0
2018-09-12 11:55:00,132.9,133.03,132.71,132.89,4656.0,132.9,133.03,132.71,132.89,4656.0
2018-09-12 12:00:00,132.92,133.14,132.92,133.04,2559.0,132.92,133.14,132.92,133.04,2559.0
2018-09-12 12:05:00,133.0,133.44,133.0,133.03,6767.0,133.0,133.44,133.0,133.03,6767.0
2018-09-12 12:10:00,133.07,133.41,133.05,133.41,5370.0,133.07,133.41,133.05,133.41,5370.0
2018-09-12 12:15:00,133.43,133.57,133.37,133.5,7831.0,133.43,133.57,133.37,133.5,7831.0
2018-09-12 12:20:00,133.52,133.74,133.52,133.62,4700.0,133.52,133.74,133.52,133.62,4700.0
2018-09-12 12:25:00,133.66,133.66,133.4,133.57,5100.0,133.66,133.66,133.4,133.57,5100.0
2018-09-12 12:30:00,133.6,133.63,133.46,133.59,4800.0,133.6,133.63,133.46,133.59,4800.0
2018-09-12 12:35:00,133.59,133.68,133.47,133.51,11244.0,133.59,133.68,133.47,133.51,11244.0
2018-09-12 12:40:00,133.63,133.68,133.53,133.58,3200.0,133.63,133.68,133.53,133.58,3200.0
2018-09-12 12:45:00,133.54,133.54,133.42,133.43,3513.0,133.54,133.54,133.42,133.43,3513.0
2018-09-12 12:50:00,133.43,133.55,133.4,133.42,5189.0,133.43,133.55,133.4,133.42,5189.0
2018-09-12 12:55:00,133.47,133.49,133.34,133.34,2700.0,133.47,133.49,133.34,133.34,2700.0
2018-09-12 13:00:00,133.39,133.48,133.23,133.23,2508.0,133.39,133.48,133.23,133.23,2508.0
2018-09-12 13:05:00,133.33,133.46,133.33,133.39,1200.0,133.33,133.46,133.33,133.39,1200.0
2018-09-12 13:10:00,133.35,133.47,133.32,133.39,4462.0,133.35,133.47,133.32,133.39,4462.0
2018-09-12 13:15:00,133.41,133.41,133.17,133.32,2800.0,133.41,133.41,133.17,133.32,2800.0
2018-09-12 13:20:00,133.34,133.49,133.32,133.44,2300.0,133.34,133.49,133.32,133.44,2300.0
2018-09-12 13:25:00,133.47,133.56,133.41,133.43,5146.0,133.47,133.56,133.41,133.43,5146.0
2018-09-12 13:30:00,133.43,133.56,133.34,133.34,3747.0,133.43,133.56,133.34,133.34,3747.0
2018-09-12 13:35:00,133.4,133.47,133.29,133.34,5674.0,133.4,133.47,133.29,133.34,5674.0
2018-09-12 13:40:00,133.31,133.41,133.23,133.24,2980.0,133.31,133.41,133.23,133.24,2980.0
2018-09-12 13:45:00,133.23,133.29,133.11,133.16,9248.0,133.23,133.29,133.11,133.16,9248.0
2018-09-12 13:50:00,133.19,133.2,132.98,133.07,6909.0,133.19,133.2,132.98,133.07,6909.0
2018-09-12 13:55:00,132.99,133.04,132.95,133.03,3932.0,132.99,133.04,132.95,133.03,3932.0
2018-09-12 14:00:00,133.04,133.09,132.89,133.07,6259.0,133.04,133.09,132.89,133.07,6259.0
2018-09-12 14:05:00,133.03,133.1,132.81,132.88,4992.0,133.03,133.1,132.81,132.88,4992.0
2018-09-12 14:10:00,132.89,132.94,132.7,132.78,5300.0,132.89,132.94,132.7,132.78,5300.0
2018-09-12 14:15:00,132.79,133.01,132.79,133.01,6949.0,132.79,133.01,132.79,133.01,6949.0
2018-09-12 14:20:00,133.02,133.18,133.01,133.13,2525.0,133.02,133.18,133.01,133.13,2525.0
2018-09-12 14:25:00,133.16,133.32,133.16,133.26,8792.0,133.16,133.32,133.16,133.26,8792.0
2018-09-12 14:30:00,133.21,133.35,133.18,133.28,3104.0,133.21,133.35,133.18,133.28,3104.0
2018-09-12 14:35:00,133.31,133.41,133.28,133.38,2500.0,133.31,133.41,133.28,133.38,2500.0
2018-09-12 14:40:00,133.34,133.46,133.31,133.31,2500.0,133.34,133.46,133.31,133.31,2500.0
2018-09-12 14:45:00,133.31,133.32,133.14,133.25,4413.0,133.31,133.32,133.14,133.25,4413.0
2018-09-12 14:50:00,133.23,133.32,133.2,133.32,5812.0,133.23,133.32,133.2,133.32,5812.0
2018-09-12 14:55:00,133.31,133.38,133.21,133.25,12732.0,133.31,133.38,133.21,133.25,12732.0
2018-09-12 15:00:00,133.27,133.31,133.2,133.24,7500.0,133.27,133.31,133.2,133.24,7500.0
2018-09-12 15:05:00,133.25,133.47,133.25,133.42,7409.0,133.25,133.47,133.25,133.42,7409.0
2018-09-12 15:10:00,133.44,133.57,133.41,133.44,4125.0,133.44,133.57,133.41,133.44,4125.0
2018-09-12 15:15:00,133.44,133.59,133.44,133.56,6300.0,133.44,133.59,133.44,133.56,6300.0
2018-09-12 15:20:00,133.57,133.65,133.56,133.59,8550.0,133.57,133.65,133.56,133.59,8550.0
2018-09-12 15:25:00,133.62,133.7,133.53,133.53,11828.0,133.62,133.7,133.53,133.53,11828.0
2018-09-12 15:30:00,133.55,133.61,133.47,133.48,11537.0,133.55,133.61,133.47,133.48,11537.0
2018-09-12 15:35:00,133.5,133.6,133.45,133.52,14053.0,133.5,133.6,133.45,133.52,14053.0
2018-09-12 15:40:00,133.49,133.61,133.48,133.57,12655.0,133.49,133.61,133.48,133.57,12655.0
2018-09-12 15:45:00,133.58,133.58,133.35,133.47,17741.0,133.58,133.58,133.35,133.47,17741.0
2018-09-12 15:50:00,133.47,133.62,133.45,133.46,28454.0,133.47,133.62,133.45,133.46,28454.0
2018-09-12 15:55:00,133.49,133.5,133.35,133.46,58926.0,133.49,133.5,133.35,133.46,58926.0
2018-09-13 09:30:00,134.35,134.46,133.16,134.0,15280.0,134.35,134.46,133.16,134.0,15280.0
2018-09-13 09:35:00,134.2,135.18,134.2,134.99,14036.0,134.2,135.18,134.2,134.99,14036.0
2018-09-13 09:40:00,135.07,135.38,134.79,135.13,9985.0,135.07,135.38,134.79,135.13,9985.0
2018-09-13 09:45:00,134.99,135.42,134.99,135.42,5498.0,134.99,135.42,134.99,135.42,5498.0
2018-09-13 09:50:00,135.39,135.4,134.87,135.19,4865.0,135.39,135.4,134.87,135.19,4865.0
2018-09-13 09:55:00,135.14,135.17,134.76,134.9,4600.0,135.14,135.17,134.76,134.9,4600.0
2018-09-13 10:00:00,134.82,135.32,134.82,135.08,5479.0,134.82,135.32,134.82,135.08,5479.0
2018-09-13 10:05:00,135.0,135.08,134.78,134.78,4770.0,135.0,135.08,134.78,134.78,4770.0
2018-09-13 10:10:00,134.84,134.86,134.37,134.41,4650.0,134.84,134.86,134.37,134.41,4650.0
2018-09-13 10:15:00,134.46,134.53,133.9,134.02,5304.0,134.46,134.53,133.9,134.02,5304.0
2018-09-13 10:20:00,134.12,134.47,134.0,134.42,4500.0,134.12,134.47,134.0,134.42,4500.0
2018-09-13 10:25:00,134.29,134.48,134.04,134.14,5300.0,134.29,134.48,134.04,134.14,5300.0
2018-09-13 10:30:00,134.2,134.62,134.13,134.48,6477.0,134.2,134.62,134.13,134.48,6477.0
2018-09-13 10:35:00,134.53,134.66,134.1,134.11,7649.0,134.53,134.66,134.1,134.11,7649.0
2018-09-13 10:40:00,134.18,134.24,134.01,134.24,4982.0,134.18,134.24,134.01,134.24,4982.0
2018-09-13 10:45:00,134.28,134.66,134.28,134.33,6350.0,134.28,134.66,134.28,134.33,6350.0
2018-09-13 10:50:00,134.36,134.64,134.29,134.52,5980.0,134.36,134.64,134.29,134.52,5980.0
2018-09-13 10:55:00,134.51,134.57,134.31,134.45,4501.0,134.51,134.57,134.31,134.45,4501.0
2018-09-13 11:00:00,134.35,134.35,134.18,134.18,5739.0,134.35,134.35,134.18,134.18,5739.0
2018-09-13 11:05:00,134.28,134.45,134.22,134.36,4650.0,134.28,134.45,134.22,134.36,4650.0
2018-09-13 11:10:00,134.28,134.35,133.88,134.28,26233.0,134.28,134.35,133.88,134.28,26233.0
2018-09-13 11:15:00,134.25,134.36,134.18,134.36,3387.0,134.25,134.36,134.18,134.36,3387.0
2018-09-13 11:20:00,134.35,134.76,134.35,134.63,6616.0,134.35,134.76,134.35,134.63,6616.0
2018-09-13 11:25:00,134.65,134.87,134.65,134.83,5025.0,134.65,134.87,134.65,134.83,5025.0
2018-09-13 11:30:00,134.84,134.91,134.71,134.81,2650.0,134.84,134.91,134.71,134.81,2650.0
2018-09-13 11:35:00,134.78,135.18,134.78,135.08,5029.0,134.78,135.18,134.78,135.08,5029.0
2018-09-13 11:40:00,135.01,135.15,134.88,135.15,3800.0,135.01,135.15,134.88,135.15,3800.0
2018-09-13 11:45:00,135.19,135.29,135.0,135.12,5601.0,135.19,135.29,135.0,135.12,5601.0
2018-09-13 11:50:00,135.23,135.41,135.21,135.28,10992.0,135.23,135.41,135.21,135.28,10992.0
2018-09-13 11:55:00,135.29,135.34,135.15,135.34,2438.0,135.29,135.34,135.15,135.34,2438.0
2018-09-13 12:00:00,135.35,135.43,135.3,135.3,4586.0,135.35,135.43,135.3,135.3,4586.0
2018-09-13 12:05:00,135.29,135.38,134.98,134.98,8815.0,135.29,135.38,134.98,134.98,8815.0
2018-09-13 12:10:00,135.0,135.13,134.88,135.03,2859.0,135.0,135.13,134.88,135.03,2859.0
2018-09-13 12:15:00,135.0,135.22,134.86,135.22,2200.0,135.0,135.22,134.86,135.22,2200.0
2018-09-13 12:20:00,135.13,135.29,135.13,135.17,4100.0,135.13,135.29,135.13,135.17,4100.0
2018-09-13 12:25:00,135.17,135.23,135.05,135.07,4675.0,135.17,135.23,135.05,135.07,4675.0
2018-09-13 12:30:00,135.13,135.2,135.05,135.19,3534.0,135.13,135.2,135.05,135.19,3534.0
2018-09-13 12:35:00,135.16,135.59,135.16,135.46,8733.0,135.16,135.59,135.16,135.46,8733.0
2018-09-13 12:40:00,135.44,135.49,135.23,135.23,3200.0,135.44,135.49,135.23,135.23,3200.0
2018-09-13 12:45:00,135.25,135.26,135.08,135.16,5260.0,135.25,135.26,135.08,135.16,5260.0
2018-09-13 12:50:00,135.21,135.25,135.1,135.1,6475.0,135.21,135.25,135.1,135.1,6475.0
2018-09-13 12:55:00,135.05,135.08,134.89,134.89,4036.0,135.05,135.08,134.89,134.89,4036.0
2018-09-13 13:00:00,134.96,135.03,134.91,134.91,5400.0,134.96,135.03,134.91,134.91,5400.0
2018-09-13 13:05:00,134.98,135.01,134.8,134.84,6777.0,134.98,135.01,134.8,134.84,6777.0
2018-09-13 13:10:00,134.84,135.0,134.78,135.0,4424.0,134.84,135.0,134.78,135.0,4424.0
2018-09-13 13:15:00,134.97,135.02,134.93,135.02,3655.0,134.97,135.02,134.93,135.02,3655.0
2018-09-13 13:20:00,134.99,135.03,134.92,135.0,7083.0,134.99,135.03,134.92,135.0,7083.0
2018-09-13 13:25:00,134.92,135.2,134.92,135.17,10613.0,134.92,135.2,134.92,135.17,10613.0
2018-09-13 13:30:00,135.18,135.18,135.02,135.04,29300.0,135.18,135.18,135.02,135.04,29300.0
2018-09-13 13:35:00,134.94,135.06,134.93,134.97,5221.0,134.94,135.06,134.93,134.97,5221.0
2018-09-13 13:40:00,134.97,135.03,134.91,135.02,3200.0,134.97,135.03,134.91,135.02,3200.0
2018-09-13 13:45:00,134.94,135.06,134.91,134.95,5700.0,134.94,135.06,134.91,134.95,5700.0
2018-09-13 13:50:00,134.96,135.01,134.84,134.95,3951.0,134.96,135.01,134.84,134.95,3951.0
2018-09-13 13:55:00,134.98,135.14,134.95,135.07,4200.0,134.98,135.14,134.95,135.07,4200.0
2018-09-13 14:00:00,135.08,135.33,135.08,135.33,4226.0,135.08,135.33,135.08,135.33,4226.0
2018-09-13 14:05:00,135.4,135.49,135.37,135.47,7385.0,135.4,135.49,135.37,135.47,7385.0
2018-09-13 14:10:00,135.45,135.54,135.42,135.46,6398.0,135.45,135.54,135.42,135.46,6398.0
2018-09-13 14:15:00,135.46,135.61,135.17,135.28,16199.0,135.46,135.61,135.17,135.28,16199.0
2018-09-13 14:20:00,135.26,135.36,135.16,135.33,6026.0,135.26,135.36,135.16,135.33,6026.0
2018-09-13 14:25:00,135.31,135.7,135.3,135.58,19421.0,135.31,135.7,135.3,135.58,19421.0
2018-09-13 14:30:00,135.62,136.11,135.55,135.9,21632.0,135.62,136.11,135.55,135.9,21632.0
2018-09-13 14:35:00,135.9,136.05,135.81,136.05,9934.0,135.9,136.05,135.81,136.05,9934.0
2018-09-13 14:40:00,136.06,136.11,135.94,136.07,11992.0,136.06,136.11,135.94,136.07,11992.0
2018-09-13 14:45:00,136.08,136.37,136.08,136.22,10804.0,136.08,136.37,136.08,136.22,10804.0
2018-09-13 14:50:00,136.23,136.25,136.01,136.23,5756.0,136.23,136.25,136.01,136.23,5756.0
2018-09-13 14:55:00,136.19,136.3,136.19,136.25,6286.0,136.19,136.3,136.19,136.25,6286.0
2018-09-13 15:00:00,136.25,136.32,136.12,136.15,11118.0,136.25,136.32,136.12,136.15,11118.0
2018-09-13 15:05:00,136.14,136.15,136.06,136.11,8365.0,136.14,136.15,136.06,136.11,8365.0
2018-09-13 15:10:00,136.12,136.25,136.01,136.17,13892.0,136.12,136.25,136.01,136.17,13892.0
2018-09-13 15:15:00,136.18,136.24,136.08,136.21,14829.0,136.18,136.24,136.08,136.21,14829.0
2018-09-13 15:20:00,136.23,136.36,136.17,136.25,11133.0,136.23,136.36,136.17,136.25,11133.0
2018-09-13 15:25:00,136.25,136.3,136.21,136.28,12077.0,136.25,136.3,136.21,136.28,12077.0
2018-09-13 15:30:00,136.23,136.28,136.18,136.25,17700.0,136.23,136.28,136.18,136.25,17700.0
2018-09-13 15:35:00,136.27,136.3,136.21,136.22,12379.0,136.27,136.3,136.21,136.22,12379.0
2018-09-13 15:40:00,136.22,136.24,136.18,136.22,14006.0,136.22,136.24,136.18,136.22,14006.0
2018-09-13 15:45:00,136.23,136.25,136.13,136.24,23354.0,136.23,136.25,136.13,136.24,23354.0
2018-09-13 15:50:00,136.24,136.28,136.03,136.2,31979.0,136.24,136.28,136.03,136.2,31979.0
2018-09-13 15:55:00,136.21,136.35,136.2,136.31,59913.0,136.21,136.35,136.2,136.31,59913.0
2018-09-14 09:30:00,136.75,136.82,136.3,136.33,13462.0,136.75,136.82,136.3,136.33,13462.0
2018-09-14 09:35:00,136.32,136.73,136.22,136.49,14331.0,136.32,136.73,136.22,136.49,14331.0
2018-09-14 09:40:00,136.5,136.99,136.31,136.36,9520.0,136.5,136.99,136.31,136.36,9520.0
2018-09-14 09:45:00,136.34,136.36,135.65,135.74,10552.0,136.34,136.36,135.65,135.74,10552.0
2018-09-14 09:50:00,135.87,135.88,135.36,135.57,15096.0,135.87,135.88,135.36,135.57,15096.0
2018-09-14 09:55:00,135.59,135.6,134.98,135.24,16636.0,135.59,135.6,134.98,135.24,16636.0
2018-09-14 10:00:00,135.22,136.3,135.2,135.84,8768.0,135.22,136.3,135.2,135.84,8768.0
2018-09-14 10:05:00,135.67,136.15,135.67,136.0,9414.0,135.67,136.15,135.67,136.0,9414.0
2018-09-14 10:10:00,135.92,135.96,135.72,135.9,8200.0,135.92,135.96,135.72,135.9,8200.0
2018-09-14 10:15:00,135.91,136.27,135.84,136.12,14583.0,135.91,136.27,135.84,136.12,14583.0
2018-09-14 10:20:00,136.25,136.43,136.07,136.25,8620.0,136.25,136.43,136.07,136.25,8620.0
2018-09-14 10:25:00,136.34,136.45,135.95,135.95,6837.0,136.34,136.45,135.95,135.95,6837.0
2018-09-14 10:30:00,136.12,136.35,136.1,136.27,5514.0,136.12,136.35,136.1,136.27,5514.0
2018-09-14 10:35:00,136.33,136.72,136.19,136.61,8208.0,136.33,136.72,136.19,136.61,8208.0
2018-09-14 10:40:00,136.56,136.56,135.96,136.13,5849.0,136.56,136.56,135.96,136.13,5849.0
2018-09-14 10:45:00,136.12,136.12,135.83,135.86,6374.0,136.12,136.12,135.83,135.86,6374.0
2018-09-14 10:50:00,135.77,135.88,135.58,135.82,8473.0,135.77,135.88,135.58,135.82,8473.0
2018-09-14 10:55:00,135.81,135.95,135.69,135.87,10367.0,135.81,135.95,135.69,135.87,10367.0
2018-09-14 11:00:00,135.64,135.89,135.51,135.51,8678.0,135.64,135.89,135.51,135.51,8678.0
2018-09-14 11:05:00,135.51,135.65,135.41,135.52,5214.0,135.51,135.65,135.41,135.52,5214.0
2018-09-14 11:10:00,135.54,135.56,135.23,135.3,5654.0,135.54,135.56,135.23,135.3,5654.0
2018-09-14 11:15:00,135.25,135.4,135.09,135.09,7235.0,135.25,135.4,135.09,135.09,7235.0
2018-09-14 11:20:00,135.17,135.39,135.08,135.31,6593.0,135.17,135.39,135.08,135.31,6593.0
2018-09-14 11:25:00,135.4,135.4,135.12,135.28,7214.0,135.4,135.4,135.12,135.28,7214.0
2018-09-14 11:30:00,135.34,135.56,135.24,135.35,8541.0,135.34,135.56,135.24,135.35,8541.0
2018-09-14 11:35:00,135.44,135.47,135.26,135.42,6000.0,135.44,135.47,135.26,135.42,6000.0
2018-09-14 11:40:00,135.49,135.49,135.29,135.42,4714.0,135.49,135.49,135.29,135.42,4714.0
2018-09-14 11:45:00,135.32,135.61,135.26,135.43,8372.0,135.32,135.61,135.26,135.43,8372.0
2018-09-14 11:50:00,135.35,135.41,135.22,135.22,3515.0,135.35,135.41,135.22,135.22,3515.0
2018-09-14 11:55:00,135.24,135.24,135.12,135.17,6228.0,135.24,135.24,135.12,135.17,6228.0
2018-09-14 12:00:00,135.17,135.17,134.51,134.52,14647.0,135.17,135.17,134.51,134.52,14647.0
2018-09-14 12:05:00,134.53,135.09,134.29,134.48,10781.0,134.53,135.09,134.29,134.48,10781.0
2018-09-14 12:10:00,134.49,135.14,134.19,134.33,6492.0,134.49,135.14,134.19,134.33,6492.0
2018-09-14 12:15:00,134.37,134.6,134.36,134.38,3400.0,134.37,134.6,134.36,134.38,3400.0
2018-09-14 12:20:00,134.31,134.31,134.04,134.04,5793.0,134.31,134.31,134.04,134.04,5793.0
2018-09-14 12:25:00,134.09,134.25,133.86,134.17,8264.0,134.09,134.25,133.86,134.17,8264.0
2018-09-14 12:30:00,134.16,134.26,134.07,134.23,4000.0,134.16,134.26,134.07,134.23,4000.0
2018-09-14 12:35:00,134.24,134.39,134.2,134.31,7313.0,134.24,134.39,134.2,134.31,7313.0
2018-09-14 12:40:00,134.21,134.4,134.21,134.34,3200.0,134.21,134.4,134.21,134.34,3200.0
2018-09-14 12:45:00,134.37,134.54,134.36,134.52,4700.0,134.37,134.54,134.36,134.52,4700.0
2018-09-14 12:50:00,134.48,134.5,134.33,134.38,7534.0,134.48,134.5,134.33,134.38,7534.0
2018-09-14 12:55:00,134.33,134.51,134.27,134.28,5000.0,134.33,134.51,134.27,134.28,5000.0
2018-09-14 13:00:00,134.27,134.34,134.2,134.29,3470.0,134.27,134.34,134.2,134.29,3470.0
2018-09-14 13:05:00,134.26,134.26,133.84,133.91,5400.0,134.26,134.26,133.84,133.91,5400.0
2018-09-14 13:10:00,133.87,134.04,133.87,134.01,4950.0,133.87,134.04,133.87,134.01,4950.0
2018-09-14 13:15:00,134.02,134.12,133.94,134.07,8950.0,134.02,134.12,133.94,134.07,8950.0
2018-09-14 13:20:00,134.09,134.3,134.09,134.2,11169.0,134.09,134.3,134.09,134.2,11169.0
2018-09-14 13:25:00,134.2,134.33,134.1,134.1,6329.0,134.2,134.33,134.1,134.1,6329.0
2018-09-14 13:30:00,134.15,134.42,134.12,134.34,6345.0,134.15,134.42,134.12,134.34,6345.0
2018-09-14 13:35:00,134.37,134.42,134.36,134.4,2635.0,134.37,134.42,134.36,134.4,2635.0
2018-09-14 13:40:00,134.4,134.43,134.22,134.24,14690.0,134.4,134.43,134.22,134.24,14690.0
2018-09-14 13:45:00,134.25,134.32,134.18,134.28,4300.0,134.25,134.32,134.18,134.28,4300.0
2018-09-14 13:50:00,134.32,134.44,134.27,134.28,4935.0,134.32,134.44,134.27,134.28,4935.0
2018-09-14 13:55:00,134.28,134.39,134.28,134.35,6100.0,134.28,134.39,134.28,134.35,6100.0
2018-09-14 14:00:00,134.41,134.53,134.4,134.4,6614.0,134.41,134.53,134.4,134.4,6614.0
2018-09-14 14:05:00,134.39,134.39,134.33,134.36,1900.0,134.39,134.39,134.33,134.36,1900.0
2018-09-14 14:10:00,134.32,134.39,134.29,134.36,4300.0,134.32,134.39,134.29,134.36,4300.0
2018-09-14 14:15:00,134.38,134.59,134.28,134.28,14900.0,134.38,134.59,134.28,134.28,14900.0
2018-09-14 14:20:00,134.31,134.4,134.27,134.33,5787.0,134.31,134.4,134.27,134.33,5787.0
2018-09-14 14:25:00,134.39,134.42,134.21,134.26,6795.0,134.39,134.42,134.21,134.26,6795.0
2018-09-14 14:30:00,134.24,134.24,134.09,134.09,6438.0,134.24,134.24,134.09,134.09,6438.0
2018-09-14 14:35:00,134.17,134.2,134.06,134.14,7100.0,134.17,134.2,134.06,134.14,7100.0
2018-09-14 14:40:00,134.1,134.13,133.97,134.08,5400.0,134.1,134.13,133.97,134.08,5400.0
2018-09-14 14:45:00,134.05,134.28,134.0,134.18,13009.0,134.05,134.28,134.0,134.18,13009.0
2018-09-14 14:50:00,134.18,134.19,133.98,134.01,10721.0,134.18,134.19,133.98,134.01,10721.0
2018-09-14 14:55:00,134.05,134.05,133.86,133.96,10344.0,134.05,134.05,133.86,133.96,10344.0
2018-09-14 15:00:00,133.98,134.0,133.9,133.94,10210.0,133.98,134.0,133.9,133.94,10210.0
2018-09-14 15:05:00,133.98,134.04,133.89,133.98,11425.0,133.98,134.04,133.89,133.98,11425.0
2018-09-14 15:10:00,133.97,134.02,133.91,133.91,6000.0,133.97,134.02,133.91,133.91,6000.0
2018-09-14 15:15:00,133.92,134.0,133.9,133.94,8032.0,133.92,134.0,133.9,133.94,8032.0
2018-09-14 15:20:00,133.96,133.96,133.79,133.8,10743.0,133.96,133.96,133.79,133.8,10743.0
2018-09-14 15:25:00,133.77,133.9,133.71,133.89,14466.0,133.77,133.9,133.71,133.89,14466.0
2018-09-14 15:30:00,133.88,134.01,133.85,133.95,13158.0,133.88,134.01,133.85,133.95,13158.0
2018-09-14 15:35:00,133.95,134.0,133.91,133.93,12221.0,133.95,134.0,133.91,133.93,12221.0
2018-09-14 15:40:00,133.92,133.98,133.81,133.98,12499.0,133.92,133.98,133.81,133.98,12499.0
2018-09-14 15:45:00,133.97,134.25,133.94,134.24,18496.0,133.97,134.25,133.94,134.24,18496.0
2018-09-14 15:50:00,134.35,134.49,134.1,134.26,32496.0,134.35,134.49,134.1,134.26,32496.0
2018-09-14 15:55:00,134.23,134.33,134.08,134.11,40321.0,134.23,134.33,134.08,134.11,40321.0
2018-09-17 09:30:00,134.4,134.66,133.23,134.11,20506.0,134.4,134.66,133.23,134.11,20506.0
2018-09-17 09:35:00,134.08,134.21,132.75,132.97,23906.0,134.08,134.21,132.75,132.97,23906.0
2018-09-17 09:40:00,133.06,133.5,132.67,133.5,23242.0,133.06,133.5,132.67,133.5,23242.0
2018-09-17 09:45:00,133.36,133.46,132.85,133.3,19908.0,133.36,133.46,132.85,133.3,19908.0
2018-09-17 09:50:00,133.38,133.62,133.3,133.52,9388.0,133.38,133.62,133.3,133.52,9388.0
2018-09-17 09:55:00,133.46,133.64,133.41,133.42,10866.0,133.46,133.64,133.41,133.42,10866.0
2018-09-17 10:00:00,133.45,133.66,133.15,133.42,12524.0,133.45,133.66,133.15,133.42,12524.0
2018-09-17 10:05:00,133.39,133.39,132.67,132.67,9994.0,133.39,133.39,132.67,132.67,9994.0
2018-09-17 10:10:00,132.75,133.08,132.6,132.71,16480.0,132.75,133.08,132.6,132.71,16480.0
2018-09-17 10:15:00,132.78,132.78,132.25,132.68,14033.0,132.78,132.78,132.25,132.68,14033.0
2018-09-17 10:20:00,132.69,132.95,132.6,132.67,10579.0,132.69,132.95,132.6,132.67,10579.0
2018-09-17 10:25:00,132.59,132.7,132.35,132.48,7734.0,132.59,132.7,132.35,132.48,7734.0
2018-09-17 10:30:00,132.54,132.67,132.36,132.49,10116.0,132.54,132.67,132.36,132.49,10116.0
2018-09-17 10:35:00,132.47,132.64,132.36,132.62,9820.0,132.47,132.64,132.36,132.62,9820.0
2018-09-17 10:40:00,132.63,132.97,132.57,132.78,7756.0,132.63,132.97,132.57,132.78,7756.0
2018-09-17 10:45:00,132.8,132.86,132.5,132.58,7273.0,132.8,132.86,132.5,132.58,7273.0
2018-09-17 10:50:00,132.59,132.6,132.4,132.42,9847.0,132.59,132.6,132.4,132.42,9847.0
2018-09-17 10:55:00,132.4,132.49,132.26,132.45,12704.0,132.4,132.49,132.26,132.45,12704.0
2018-09-17 11:00:00,132.44,132.73,132.39,132.73,20737.0,132.44,132.73,132.39,132.73,20737.0
2018-09-17 11:05:00,132.69,132.7,132.46,132.69,7272.0,132.69,132.7,132.46,132.69,7272.0
2018-09-17 11:10:00,132.7,133.01,132.7,133.01,4170.0,132.7,133.01,132.7,133.01,4170.0
2018-09-17 11:15:00,133.07,133.22,133.05,133.06,19216.0,133.07,133.22,133.05,133.06,19216.0
2018-09-17 11:20:00,133.1,133.49,132.98,133.46,13842.0,133.1,133.49,132.98,133.46,13842.0
2018-09-17 11:25:00,133.46,133.53,133.17,133.2,15449.0,133.46,133.53,133.17,133.2,15449.0
2018-09-17 11:30:00,133.2,133.4,133.18,133.33,8500.0,133.2,133.4,133.18,133.33,8500.0
2018-09-17 11:35:00,133.42,133.63,133.41,133.62,7098.0,133.42,133.63,133.41,133.62,7098.0
2018-09-17 11:40:00,133.69,133.72,133.59,133.59,7261.0,133.69,133.72,133.59,133.59,7261.0
2018-09-17 11:45:00,133.59,133.74,133.44,133.46,8421.0,133.59,133.74,133.44,133.46,8421.0
2018-09-17 11:50:00,133.51,133.7,133.48,133.63,3893.0,133.51,133.7,133.48,133.63,3893.0
2018-09-17 11:55:00,133.68,133.73,133.61,133.69,6905.0,133.68,133.73,133.61,133.69,6905.0
2018-09-17 12:00:00,133.78,133.85,133.66,133.7,6723.0,133.78,133.85,133.66,133.7,6723.0
2018-09-17 12:05:00,133.7,133.72,133.4,133.41,5410.0,133.7,133.72,133.4,133.41,5410.0
2018-09-17 12:10:00,133.46,133.61,133.42,133.54,6796.0,133.46,133.61,133.42,133.54,6796.0
2018-09-17 12:15:00,133.54,133.74,133.52,133.69,5900.0,133.54,133.74,133.52,133.69,5900.0
2018-09-17 12:20:00,133.74,133.78,133.51,133.61,3534.0,133.74,133.78,133.51,133.61,3534.0
2018-09-17 12:25:00,133.58,133.63,133.37,133.37,3059.0,133.58,133.63,133.37,133.37,3059.0
2018-09-17 12:30:00,133.32,133.47,133.26,133.28,3200.0,133.32,133.47,133.26,133.28,3200.0
2018-09-17 12:35:00,133.31,133.44,133.28,133.39,3600.0,133.31,133.44,133.28,133.39,3600.0
2018-09-17 12:40:00,133.41,133.42,133.35,133.42,1800.0,133.41,133.42,133.35,133.42,1800.0
2018-09-17 12:45:00,133.42,133.7,133.42,133.7,3625.0,133.42,133.7,133.42,133.7,3625.0
2018-09-17 12:50:00,133.8,133.8,133.4,133.45,15762.0,133.8,133.8,133.4,133.45,15762.0
2018-09-17 12:55:00,133.39,133.51,133.24,133.42,7534.0,133.39,133.51,133.24,133.42,7534.0
2018-09-17 13:00:00,133.45,133.52,133.22,133.28,3712.0,133.45,133.52,133.22,133.28,3712.0
2018-09-17 13:05:00,133.25,133.33,133.19,133.25,4500.0,133.25,133.33,133.19,133.25,4500.0
2018-09-17 13:10:00,133.25,133.28,132.95,132.95,10729.0,133.25,133.28,132.95,132.95,10729.0
2018-09-17 13:15:00,132.96,133.08,132.85,132.85,4500.0,132.96,133.08,132.85,132.85,4500.0
2018-09-17 13:20:00,132.91,132.95,132.68,132.68,4700.0,132.91,132.95,132.68,132.68,4700.0
2018-09-17 13:25:00,132.68,132.74,132.44,132.44,6220.0,132.68,132.74,132.44,132.44,6220.0
2018-09-17 13:30:00,132.43,132.43,132.18,132.3,8291.0,132.43,132.43,132.18,132.3,8291.0
2018-09-17 13:35:00,132.3,132.32,132.21,132.22,4292.0,132.3,132.32,132.21,132.22,4292.0
2018-09-17 13:40:00,132.3,132.48,132.29,132.46,5800.0,132.3,132.48,132.29,132.46,5800.0
2018-09-17 13:45:00,132.41,132.56,132.39,132.48,5980.0,132.41,132.56,132.39,132.48,5980.0
2018-09-17 13:50:00,132.55,132.66,132.48,132.66,5180.0,132.55,132.66,132.48,132.66,5180.0
2018-09-17 13:55:00,132.74,132.84,132.53,132.54,7706.0,132.74,132.84,132.53,132.54,7706.0
2018-09-17 14:00:00,132.55,132.62,132.49,132.5,9282.0,132.55,132.62,132.49,132.5,9282.0
2018-09-17 14:05:00,132.53,132.62,132.5,132.56,3821.0,132.53,132.62,132.5,132.56,3821.0
2018-09-17 14:10:00,132.59,132.59,132.49,132.58,5200.0,132.59,132.59,132.49,132.58,5200.0
2018-09-17 14:15:00,132.58,132.73,132.57,132.72,7311.0,132.58,132.73,132.57,132.72,7311.0
2018-09-17 14:20:00,132.75,132.88,132.69,132.73,15150.0,132.75,132.88,132.69,132.73,15150.0
2018-09-17 14:25:00,132.73,132.8,132.54,132.54,7312.0,132.73,132.8,132.54,132.54,7312.0
2018-09-17 14:30:00,132.54,132.64,132.51,132.51,7499.0,132.54,132.64,132.51,132.51,7499.0
2018-09-17 14:35:00,132.53,132.67,132.53,132.59,4564.0,132.53,132.67,132.53,132.59,4564.0
2018-09-17 14:40:00,132.62,132.62,132.5,132.53,5330.0,132.62,132.62,132.5,132.53,5330.0
2018-09-17 14:45:00,132.56,132.59,132.54,132.54,4003.0,132.56,132.59,132.54,132.54,4003.0
2018-09-17 14:50:00,132.54,132.6,132.42,132.46,9221.0,132.54,132.6,132.42,132.46,9221.0
2018-09-17 14:55:00,132.47,132.5,132.13,132.21,11948.0,132.47,132.5,132.13,132.21,11948.0
2018-09-17 15:00:00,132.24,132.33,132.11,132.11,7116.0,132.24,132.33,132.11,132.11,7116.0
2018-09-17 15:05:00,132.18,132.21,132.08,132.15,10977.0,132.18,132.21,132.08,132.15,10977.0
2018-09-17 15:10:00,132.16,132.19,131.93,132.02,10875.0,132.16,132.19,131.93,132.02,10875.0
2018-09-17 15:15:00,132.04,132.05,131.73,131.73,6200.0,132.04,132.05,131.73,131.73,6200.0
2018-09-17 15:20:00,131.69,131.76,131.65,131.7,10505.0,131.69,131.76,131.65,131.7,10505.0
2018-09-17 15:25:00,131.68,131.87,131.68,131.78,8681.0,131.68,131.87,131.68,131.78,8681.0
2018-09-17 15:30:00,131.78,131.79,131.47,131.47,18095.0,131.78,131.79,131.47,131.47,18095.0
2018-09-17 15:35:00,131.45,131.58,131.33,131.36,13385.0,131.45,131.58,131.33,131.36,13385.0
2018-09-17 15:40:00,131.39,131.39,131.24,131.26,15710.0,131.39,131.39,131.24,131.26,15710.0
2018-09-17 15:45:00,131.3,131.35,131.26,131.28,22094.0,131.3,131.35,131.26,131.28,22094.0
2018-09-17 15:50:00,131.26,131.32,131.01,131.05,36872.0,131.26,131.32,131.01,131.05,36872.0
2018-09-17 15:55:00,131.05,131.6,131.05,131.48,90227.0,131.05,131.6,131.05,131.48,90227.0
2018-09-18 09:30:00,131.08,133.6,130.69,133.6,20863.0,131.08,133.6,130.69,133.6,20863.0
2018-09-18 09:35:00,133.33,133.47,132.3,132.67,9508.0,133.33,133.47,132.3,132.67,9508.0
2018-09-18 09:40:00,132.64,132.99,132.14,132.93,19399.0,132.64,132.99,132.14,132.93,19399.0
2018-09-18 09:45:00,132.85,133.7,132.78,133.59,25418.0,132.85,133.7,132.78,133.59,25418.0
2018-09-18 09:50:00,133.56,134.03,133.38,133.38,14883.0,133.56,134.03,133.38,133.38,14883.0
2018-09-18 09:55:00,133.45,133.45,132.93,132.97,9515.0,133.45,133.45,132.93,132.97,9515.0
2018-09-18 10:00:00,132.93,133.3,132.7,132.76,16554.0,132.93,133.3,132.7,132.76,16554.0
2018-09-18 10:05:00,132.77,132.86,132.59,132.59,10526.0,132.77,132.86,132.59,132.59,10526.0
2018-09-18 10:10:00,132.65,132.83,132.57,132.72,7561.0,132.65,132.83,132.57,132.72,7561.0
2018-09-18 10:15:00,132.76,133.3,132.76,133.22,8741.0,132.76,133.3,132.76,133.22,8741.0
2018-09-18 10:20:00,133.25,133.41,133.17,133.17,5963.0,133.25,133.41,133.17,133.17,5963.0
2018-09-18 10:25:00,133.16,133.16,132.67,132.99,8457.0,133.16,133.16,132.67,132.99,8457.0
2018-09-18 10:30:00,133.03,133.03,132.69,132.7,4492.0,133.03,133.03,132.69,132.7,4492.0
2018-09-18 10:35:00,132.7,132.86,132.69,132.75,5681.0,132.7,132.86,132.69,132.75,5681.0
2018-09-18 10:40:00,132.74,133.14,132.63,133.02,12443.0,132.74,133.14,132.63,133.02,12443.0
2018-09-18 10:45:00,133.03,133.26,132.73,132.86,3100.0,133.03,133.26,132.73,132.86,3100.0
2018-09-18 10:50:00,132.86,133.18,132.82,133.18,9238.0,132.86,133.18,132.82,133.18,9238.0
2018-09-18 10:55:00,133.14,133.49,133.13,133.47,8090.0,133.14,133.49,133.13,133.47,8090.0
2018-09-18 11:00:00,133.57,133.6,133.11,133.14,7979.0,133.57,133.6,133.11,133.14,7979.0
2018-09-18 11:05:00,133.2,133.36,133.09,133.28,6800.0,133.2,133.36,133.09,133.28,6800.0
2018-09-18 11:10:00,133.33,133.42,133.24,133.34,6721.0,133.33,133.42,133.24,133.34,6721.0
2018-09-18 11:15:00,133.38,133.62,133.32,133.32,5526.0,133.38,133.62,133.32,133.32,5526.0
2018-09-18 11:20:00,133.41,133.67,133.41,133.64,5952.0,133.41,133.67,133.41,133.64,5952.0
2018-09-18 11:25:00,133.67,133.75,133.62,133.65,7065.0,133.67,133.75,133.62,133.65,7065.0
2018-09-18 11:30:00,133.69,133.77,133.56,133.57,4758.0,133.69,133.77,133.56,133.57,4758.0
2018-09-18 11:35:00,133.64,133.7,133.51,133.64,5193.0,133.64,133.7,133.51,133.64,5193.0
2018-09-18 11:40:00,133.64,133.74,133.58,133.7,7444.0,133.64,133.74,133.58,133.7,7444.0
2018-09-18 11:45:00,133.72,134.06,133.59,134.06,22179.0,133.72,134.06,133.59,134.06,22179.0
2018-09-18 11:50:00,134.07,134.27,133.99,134.12,16067.0,134.07,134.27,133.99,134.12,16067.0
2018-09-18 11:55:00,134.15,134.47,134.12,134.29,16703.0,134.15,134.47,134.12,134.29,16703.0
2018-09-18 12:00:00,134.38,134.54,134.18,134.27,6023.0,134.38,134.54,134.18,134.27,6023.0
2018-09-18 12:05:00,134.29,134.46,134.21,134.34,11168.0,134.29,134.46,134.21,134.34,11168.0
2018-09-18 12:10:00,134.29,134.29,133.7,133.7,12026.0,134.29,134.29,133.7,133.7,12026.0
2018-09-18 12:15:00,133.75,133.82,133.41,133.41,10584.0,133.75,133.82,133.41,133.41,10584.0
2018-09-18 12:20:00,133.46,133.67,133.41,133.64,26200.0,133.46,133.67,133.41,133.64,26200.0
2018-09-18 12:25:00,133.63,133.77,133.53,133.59,12060.0,133.63,133.77,133.53,133.59,12060.0
2018-09-18 12:30:00,133.54,133.85,133.5,133.81,11215.0,133.54,133.85,133.5,133.81,11215.0
2018-09-18 12:35:00,133.77,133.8,133.64,133.77,4044.0,133.77,133.8,133.64,133.77,4044.0
2018-09-18 12:40:00,133.81,133.81,133.5,133.56,10063.0,133.81,133.81,133.5,133.56,10063.0
2018-09-18 12:45:00,133.63,133.67,133.5,133.59,4100.0,133.63,133.67,133.5,133.59,4100.0
2018-09-18 12:50:00,133.56,133.63,133.5,133.55,5000.0,133.56,133.63,133.5,133.55,5000.0
2018-09-18 12:55:00,133.62,133.75,133.5,133.56,6839.0,133.62,133.75,133.5,133.56,6839.0
2018-09-18 13:00:00,133.56,133.66,133.56,133.66,1600.0,133.56,133.66,133.56,133.66,1600.0
2018-09-18 13:05:00,133.63,133.71,133.6,133.62,2300.0,133.63,133.71,133.6,133.62,2300.0
2018-09-18 13:10:00,133.61,133.65,133.51,133.58,3100.0,133.61,133.65,133.51,133.58,3100.0
2018-09-18 13:15:00,133.58,133.66,133.5,133.54,7142.0,133.58,133.66,133.5,133.54,7142.0
2018-09-18 13:20:00,133.55,133.57,133.49,133.53,4390.0,133.55,133.57,133.49,133.53,4390.0
2018-09-18 13:25:00,133.49,133.52,133.24,133.24,3400.0,133.49,133.52,133.24,133.24,3400.0
2018-09-18 13:30:00,133.33,133.34,133.1,133.22,4410.0,133.33,133.34,133.1,133.22,4410.0
2018-09-18 13:35:00,133.28,133.28,133.16,133.2,6050.0,133.28,133.28,133.16,133.2,6050.0
2018-09-18 13:40:00,133.26,133.33,133.25,133.28,1800.0,133.26,133.33,133.25,133.28,1800.0
2018-09-18 13:45:00,133.28,133.44,133.28,133.38,8967.0,133.28,133.44,133.28,133.38,8967.0
2018-09-18 13:50:00,133.37,134.08,133.37,133.92,31171.0,133.37,134.08,133.37,133.92,31171.0
2018-09-18 13:55:00,133.94,134.0,133.73,133.76,3400.0,133.94,134.0,133.73,133.76,3400.0
2018-09-18 14:00:00,133.75,133.97,133.74,133.84,5025.0,133.75,133.97,133.74,133.84,5025.0
2018-09-18 14:05:00,133.84,133.84,133.7,133.84,3970.0,133.84,133.84,133.7,133.84,3970.0
2018-09-18 14:10:00,133.92,133.93,133.82,133.82,4100.0,133.92,133.93,133.82,133.82,4100.0
2018-09-18 14:15:00,133.86,133.86,133.7,133.7,5300.0,133.86,133.86,133.7,133.7,5300.0
2018-09-18 14:20:00,133.7,133.76,133.57,133.74,10100.0,133.7,133.76,133.57,133.74,10100.0
2018-09-18 14:25:00,133.74,133.74,133.49,133.52,15456.0,133.74,133.74,133.49,133.52,15456.0
2018-09-18 14:30:00,133.52,133.55,133.35,133.36,15000.0,133.52,133.55,133.35,133.36,15000.0
2018-09-18 14:35:00,133.36,133.5,133.27,133.3,8949.0,133.36,133.5,133.27,133.3,8949.0
2018-09-18 14:40:00,133.3,133.37,133.28,133.31,4300.0,133.3,133.37,133.28,133.31,4300.0
2018-09-18 14:45:00,133.33,133.37,133.22,133.22,4200.0,133.33,133.37,133.22,133.22,4200.0
2018-09-18 14:50:00,133.21,133.33,133.16,133.22,9115.0,133.21,133.33,133.16,133.22,9115.0
2018-09-18 14:55:00,133.23,133.24,133.0,133.17,6500.0,133.23,133.24,133.0,133.17,6500.0
2018-09-18 15:00:00,133.18,133.28,133.14,133.17,7993.0,133.18,133.28,133.14,133.17,7993.0
2018-09-18 15:05:00,133.16,133.16,132.94,133.02,5017.0,133.16,133.16,132.94,133.02,5017.0
2018-09-18 15:10:00,133.02,133.17,132.93,133.17,14378.0,133.02,133.17,132.93,133.17,14378.0
2018-09-18 15:15:00,133.14,133.14,132.96,132.96,6629.0,133.14,133.14,132.96,132.96,6629.0
2018-09-18 15:20:00,132.99,133.17,132.99,133.11,10258.0,132.99,133.17,132.99,133.11,10258.0
2018-09-18 15:25:00,133.12,133.21,133.08,133.21,9576.0,133.12,133.21,133.08,133.21,9576.0
2018-09-18 15:30:00,133.21,133.21,132.95,133.01,12201.0,133.21,133.21,132.95,133.01,12201.0
2018-09-18 15:35:00,133.01,133.03,132.86,132.94,14340.0,133.01,133.03,132.86,132.94,14340.0
2018-09-18 15:40:00,132.93,132.98,132.89,132.96,15750.0,132.93,132.98,132.89,132.96,15750.0
2018-09-18 15:45:00,132.95,132.96,132.7,132.7,15799.0,132.95,132.96,132.7,132.7,15799.0
2018-09-18 15:50:00,132.7,132.81,132.63,132.69,31364.0,132.7,132.81,132.63,132.69,31364.0
2018-09-18 15:55:00,132.74,132.76,132.62,132.66,51167.0,132.74,132.76,132.62,132.66,51167.0
2018-09-19 09:30:00,132.55,132.6,131.95,132.04,20820.0,132.55,132.6,131.95,132.04,20820.0
2018-09-19 09:35:00,132.09,132.26,130.79,131.01,20247.0,132.09,132.26,130.79,131.01,20247.0
2018-09-19 09:40:00,130.97,131.38,130.66,131.15,34002.0,130.97,131.38,130.66,131.15,34002.0
2018-09-19 09:45:00,131.17,131.5,130.92,131.2,33034.0,131.17,131.5,130.92,131.2,33034.0
2018-09-19 09:50:00,131.16,131.36,130.95,131.07,22524.0,131.16,131.36,130.95,131.07,22524.0
2018-09-19 09:55:00,130.99,131.06,130.68,130.68,15057.0,130.99,131.06,130.68,130.68,15057.0
2018-09-19 10:00:00,130.75,131.25,130.75,131.19,12929.0,130.75,131.25,130.75,131.19,12929.0
2018-09-19 10:05:00,131.23,131.23,130.45,130.45,27092.0,131.23,131.23,130.45,130.45,27092.0
2018-09-19 10:10:00,130.38,130.57,129.97,129.99,14330.0,130.38,130.57,129.97,129.99,14330.0
2018-09-19 10:15:00,130.11,130.11,129.69,129.72,16711.0,130.11,130.11,129.69,129.72,16711.0
2018-09-19 10:20:00,129.68,129.79,129.39,129.6,24410.0,129.68,129.79,129.39,129.6,24410.0
2018-09-19 10:25:00,129.62,129.78,129.26,129.51,17470.0,129.62,129.78,129.26,129.51,17470.0
2018-09-19 10:30:00,129.44,129.72,129.27,129.42,35109.0,129.44,129.72,129.27,129.42,35109.0
2018-09-19 10:35:00,129.44,129.49,128.93,129.15,27801.0,129.44,129.49,128.93,129.15,27801.0
2018-09-19 10:40:00,129.15,129.47,128.93,129.45,18272.0,129.15,129.47,128.93,129.45,18272.0
2018-09-19 10:45:00,129.51,129.51,129.21,129.39,12441.0,129.51,129.51,129.21,129.39,12441.0
2018-09-19 10:50:00,129.46,129.65,129.19,129.34,8536.0,129.46,129.65,129.19,129.34,8536.0
2018-09-19 10:55:00,129.23,129.42,129.11,129.41,7765.0,129.23,129.42,129.11,129.41,7765.0
2018-09-19 11:00:00,129.49,129.76,129.27,129.76,4464.0,129.49,129.76,129.27,129.76,4464.0
2018-09-19 11:05:00,129.72,130.04,129.69,130.04,7522.0,129.72,130.04,129.69,130.04,7522.0
2018-09-19 11:10:00,130.06,130.55,130.04,130.23,23696.0,130.06,130.55,130.04,130.23,23696.0
2018-09-19 11:15:00,130.27,130.42,130.11,130.2,3175.0,130.27,130.42,130.11,130.2,3175.0
2018-09-19 11:20:00,130.29,130.46,130.15,130.19,3608.0,130.29,130.46,130.15,130.19,3608.0
2018-09-19 11:25:00,130.24,130.36,130.14,130.35,4725.0,130.24,130.36,130.14,130.35,4725.0
2018-09-19 11:30:00,130.42,130.43,130.21,130.43,4440.0,130.42,130.43,130.21,130.43,4440.0
2018-09-19 11:35:00,130.38,130.55,130.35,130.55,3130.0,130.38,130.55,130.35,130.55,3130.0
2018-09-19 11:40:00,130.59,130.59,130.21,130.25,6964.0,130.59,130.59,130.21,130.25,6964.0
2018-09-19 11:45:00,130.25,130.27,129.99,130.06,7312.0,130.25,130.27,129.99,130.06,7312.0
2018-09-19 11:50:00,130.05,130.34,130.04,130.2,6835.0,130.05,130.34,130.04,130.2,6835.0
2018-09-19 11:55:00,130.24,130.34,130.13,130.18,7221.0,130.24,130.34,130.13,130.18,7221.0
2018-09-19 12:00:00,130.13,130.18,129.82,129.82,8073.0,130.13,130.18,129.82,129.82,8073.0
2018-09-19 12:05:00,129.82,129.88,129.73,129.81,3860.0,129.82,129.88,129.73,129.81,3860.0
2018-09-19 12:10:00,129.79,129.82,129.67,129.71,4900.0,129.79,129.82,129.67,129.71,4900.0
2018-09-19 12:15:00,129.75,129.75,129.54,129.63,10445.0,129.75,129.75,129.54,129.63,10445.0
2018-09-19 12:20:00,129.66,129.71,129.54,129.67,2859.0,129.66,129.71,129.54,129.67,2859.0
2018-09-19 12:25:00,129.69,129.87,129.69,129.86,4673.0,129.69,129.87,129.69,129.86,4673.0
2018-09-19 12:30:00,129.78,130.05,129.76,129.83,6641.0,129.78,130.05,129.76,129.83,6641.0
2018-09-19 12:35:00,129.89,129.95,129.57,129.66,3349.0,129.89,129.95,129.57,129.66,3349.0
2018-09-19 12:40:00,129.62,129.86,129.61,129.82,4916.0,129.62,129.86,129.61,129.82,4916.0
2018-09-19 12:45:00,129.86,129.96,129.81,129.89,2203.0,129.86,129.96,129.81,129.89,2203.0
2018-09-19 12:50:00,129.94,129.98,129.87,129.98,7910.0,129.94,129.98,129.87,129.98,7910.0
2018-09-19 12:55:00,130.02,130.05,129.9,130.03,6124.0,130.02,130.05,129.9,130.03,6124.0
2018-09-19 13:00:00,129.99,129.99,129.81,129.81,4365.0,129.99,129.99,129.81,129.81,4365.0
2018-09-19 13:05:00,129.84,129.84,129.67,129.72,4727.0,129.84,129.84,129.67,129.72,4727.0
2018-09-19 13:10:00,129.81,129.86,129.76,129.77,1800.0,129.81,129.86,129.76,129.77,1800.0
2018-09-19 13:15:00,129.83,130.36,129.83,130.32,16081.0,129.83,130.36,129.83,130.32,16081.0
2018-09-19 13:20:00,130.26,130.35,130.13,130.21,5100.0,130.26,130.35,130.13,130.21,5100.0
2018-09-19 13:25:00,130.22,130.41,130.2,130.25,5000.0,130.22,130.41,130.2,130.25,5000.0
2018-09-19 13:30:00,130.17,130.27,130.09,130.27,3871.0,130.17,130.27,130.09,130.27,3871.0
2018-09-19 13:35:00,130.26,130.61,130.26,130.55,28900.0,130.26,130.61,130.26,130.55,28900.0
2018-09-19 13:40:00,130.55,130.7,130.5,130.63,6018.0,130.55,130.7,130.5,130.63,6018.0
2018-09-19 13:45:00,130.59,130.66,130.43,130.62,8506.0,130.59,130.66,130.43,130.62,8506.0
2018-09-19 13:50:00,130.7,130.78,130.65,130.68,4546.0,130.7,130.78,130.65,130.68,4546.0
2018-09-19 13:55:00,130.69,130.7,130.55,130.68,2550.0,130.69,130.7,130.55,130.68,2550.0
2018-09-19 14:00:00,130.57,130.67,130.55,130.63,6940.0,130.57,130.67,130.55,130.63,6940.0
2018-09-19 14:05:00,130.61,130.7,130.5,130.69,4370.0,130.61,130.7,130.5,130.69,4370.0
2018-09-19 14:10:00,130.71,131.06,130.7,131.06,10660.0,130.71,131.06,130.7,131.06,10660.0
2018-09-19 14:15:00,131.07,131.07,130.94,130.96,4428.0,131.07,131.07,130.94,130.96,4428.0
2018-09-19 14:20:00,130.97,131.14,130.94,131.13,2200.0,130.97,131.14,130.94,131.13,2200.0
2018-09-19 14:25:00,131.13,131.14,131.01,131.01,5499.0,131.13,131.14,131.01,131.01,5499.0
2018-09-19 14:30:00,131.05,131.05,130.9,130.91,10051.0,131.05,131.05,130.9,130.91,10051.0
2018-09-19 14:35:00,130.94,131.06,130.94,131.05,3285.0,130.94,131.06,130.94,131.05,3285.0
2018-09-19 14:40:00,131.07,131.17,130.95,130.97,7129.0,131.07,131.17,130.95,130.97,7129.0
2018-09-19 14:45:00,130.97,130.98,130.52,130.58,42641.0,130.97,130.98,130.52,130.58,42641.0
2018-09-19 14:50:00,130.6,130.64,130.53,130.63,8362.0,130.6,130.64,130.53,130.63,8362.0
2018-09-19 14:55:00,130.57,130.61,130.42,130.48,16037.0,130.57,130.61,130.42,130.48,16037.0
2018-09-19 15:00:00,130.5,130.56,130.43,130.5,13880.0,130.5,130.56,130.43,130.5,13880.0
2018-09-19 15:05:00,130.49,130.52,130.38,130.38,7223.0,130.49,130.52,130.38,130.38,7223.0
2018-09-19 15:10:00,130.39,130.47,130.34,130.45,6700.0,130.39,130.47,130.34,130.45,6700.0
2018-09-19 15:15:00,130.48,130.58,130.41,130.58,5890.0,130.48,130.58,130.41,130.58,5890.0
2018-09-19 15:20:00,130.58,130.76,130.53,130.73,5894.0,130.58,130.76,130.53,130.73,5894.0
2018-09-19 15:25:00,130.74,130.8,130.6,130.69,10755.0,130.74,130.8,130.6,130.69,10755.0
2018-09-19 15:30:00,130.68,130.73,130.62,130.63,11560.0,130.68,130.73,130.62,130.63,11560.0
2018-09-19 15:35:00,130.63,130.7,130.55,130.61,13592.0,130.63,130.7,130.55,130.61,13592.0
2018-09-19 15:40:00,130.61,130.65,130.48,130.55,28304.0,130.61,130.65,130.48,130.55,28304.0
2018-09-19 15:45:00,130.56,130.62,130.54,130.55,16417.0,130.56,130.62,130.54,130.55,16417.0
2018-09-19 15:50:00,130.56,130.67,130.54,130.57,74577.0,130.56,130.67,130.54,130.57,74577.0
2018-09-19 15:55:00,130.58,130.59,130.5,130.56,82027.0,130.58,130.59,130.5,130.56,82027.0
2018-09-20 09:30:00,131.12,131.65,129.72,129.94,20167.0,131.12,131.65,129.72,129.94,20167.0
2018-09-20 09:35:00,129.67,130.78,129.67,130.39,22941.0,129.67,130.78,129.67,130.39,22941.0
2018-09-20 09:40:00,130.47,131.72,130.4,131.71,22985.0,130.47,131.72,130.4,131.71,22985.0
2018-09-20 09:45:00,131.71,131.74,131.23,131.35,9675.0,131.71,131.74,131.23,131.35,9675.0
2018-09-20 09:50:00,131.3,131.78,131.07,131.78,10447.0,131.3,131.78,131.07,131.78,10447.0
2018-09-20 09:55:00,131.74,132.03,131.69,132.03,12400.0,131.74,132.03,131.69,132.03,12400.0
2018-09-20 10:00:00,132.12,132.44,132.04,132.22,9170.0,132.12,132.44,132.04,132.22,9170.0
2018-09-20 10:05:00,132.21,132.43,132.11,132.17,34747.0,132.21,132.43,132.11,132.17,34747.0
2018-09-20 10:10:00,132.2,132.3,131.89,132.23,14685.0,132.2,132.3,131.89,132.23,14685.0
2018-09-20 10:15:00,132.19,132.21,131.9,132.02,21688.0,132.19,132.21,131.9,132.02,21688.0
2018-09-20 10:20:00,132.02,132.44,132.02,132.27,5173.0,132.02,132.44,132.02,132.27,5173.0
2018-09-20 10:25:00,132.39,132.5,131.9,131.94,14752.0,132.39,132.5,131.9,131.94,14752.0
2018-09-20 10:30:00,131.94,132.21,131.72,131.78,11647.0,131.94,132.21,131.72,131.78,11647.0
2018-09-20 10:35:00,131.72,132.34,131.57,132.32,11292.0,131.72,132.34,131.57,132.32,11292.0
2018-09-20 10:40:00,132.23,132.41,132.18,132.4,11415.0,132.23,132.41,132.18,132.4,11415.0
2018-09-20 10:45:00,132.44,132.44,132.0,132.03,8227.0,132.44,132.44,132.0,132.03,8227.0
2018-09-20 10:50:00,132.03,132.18,131.85,132.08,8311.0,132.03,132.18,131.85,132.08,8311.0
2018-09-20 10:55:00,132.05,132.15,131.9,131.9,5740.0,132.05,132.15,131.9,131.9,5740.0
2018-09-20 11:00:00,131.97,132.1,131.88,131.88,6100.0,131.97,132.1,131.88,131.88,6100.0
2018-09-20 11:05:00,131.85,132.15,131.85,132.03,7299.0,131.85,132.15,131.85,132.03,7299.0
2018-09-20 11:10:00,131.99,132.06,131.55,131.63,5900.0,131.99,132.06,131.55,131.63,5900.0
2018-09-20 11:15:00,131.71,131.76,131.61,131.74,4050.0,131.71,131.76,131.61,131.74,4050.0
2018-09-20 11:20:00,131.75,131.99,131.73,131.88,6464.0,131.75,131.99,131.73,131.88,6464.0
2018-09-20 11:25:00,131.84,131.84,131.65,131.65,6000.0,131.84,131.84,131.65,131.65,6000.0
2018-09-20 11:30:00,131.73,132.0,131.68,131.89,6600.0,131.73,132.0,131.68,131.89,6600.0
2018-09-20 11:35:00,131.85,132.19,131.85,132.16,6846.0,131.85,132.19,131.85,132.16,6846.0
2018-09-20 11:40:00,132.18,132.27,132.18,132.23,4480.0,132.18,132.27,132.18,132.23,4480.0
2018-09-20 11:45:00,132.25,132.3,132.01,132.17,16390.0,132.25,132.3,132.01,132.17,16390.0
2018-09-20 11:50:00,132.11,132.16,131.89,131.89,4466.0,132.11,132.16,131.89,131.89,4466.0
2018-09-20 11:55:00,131.9,131.92,131.75,131.78,8099.0,131.9,131.92,131.75,131.78,8099.0
2018-09-20 12:00:00,131.77,131.78,131.55,131.55,5600.0,131.77,131.78,131.55,131.55,5600.0
2018-09-20 12:05:00,131.58,131.76,131.5,131.65,57820.0,131.58,131.76,131.5,131.65,57820.0
2018-09-20 12:10:00,131.69,131.82,131.6,131.62,4950.0,131.69,131.82,131.6,131.62,4950.0
2018-09-20 12:15:00,131.62,131.74,131.62,131.62,6410.0,131.62,131.74,131.62,131.62,6410.0
2018-09-20 12:20:00,131.65,131.98,131.62,131.92,9849.0,131.65,131.98,131.62,131.92,9849.0
2018-09-20 12:25:00,131.95,132.11,131.84,132.11,11366.0,131.95,132.11,131.84,132.11,11366.0
2018-09-20 12:30:00,132.11,132.22,132.07,132.07,3695.0,132.11,132.22,132.07,132.07,3695.0
2018-09-20 12:35:00,132.13,132.23,132.03,132.23,4305.0,132.13,132.23,132.03,132.23,4305.0
2018-09-20 12:40:00,132.23,132.3,132.08,132.3,4674.0,132.23,132.3,132.08,132.3,4674.0
2018-09-20 12:45:00,132.3,132.3,132.24,132.28,2200.0,132.3,132.3,132.24,132.28,2200.0
2018-09-20 12:50:00,132.28,132.3,132.0,132.12,7688.0,132.28,132.3,132.0,132.12,7688.0
2018-09-20 12:55:00,132.08,132.24,131.83,131.9,69128.0,132.08,132.24,131.83,131.9,69128.0
2018-09-20 13:00:00,131.96,131.96,131.8,131.87,8753.0,131.96,131.96,131.8,131.87,8753.0
2018-09-20 13:05:00,131.88,132.08,131.87,132.08,3306.0,131.88,132.08,131.87,132.08,3306.0
2018-09-20 13:10:00,132.04,132.04,131.87,131.87,5200.0,132.04,132.04,131.87,131.87,5200.0
2018-09-20 13:15:00,131.87,131.9,131.6,131.6,5633.0,131.87,131.9,131.6,131.6,5633.0
2018-09-20 13:20:00,131.57,131.64,131.35,131.35,6472.0,131.57,131.64,131.35,131.35,6472.0
2018-09-20 13:25:00,131.41,131.56,131.37,131.51,9024.0,131.41,131.56,131.37,131.51,9024.0
2018-09-20 13:30:00,131.51,131.76,131.51,131.66,8300.0,131.51,131.76,131.51,131.66,8300.0
2018-09-20 13:35:00,131.66,131.78,131.54,131.78,7469.0,131.66,131.78,131.54,131.78,7469.0
2018-09-20 13:40:00,131.77,131.89,131.66,131.66,8139.0,131.77,131.89,131.66,131.66,8139.0
2018-09-20 13:45:00,131.63,131.64,131.43,131.62,3843.0,131.63,131.64,131.43,131.62,3843.0
2018-09-20 13:50:00,131.63,131.63,131.49,131.55,7900.0,131.63,131.63,131.49,131.55,7900.0
2018-09-20 13:55:00,131.6,131.67,131.53,131.66,5925.0,131.6,131.67,131.53,131.66,5925.0
2018-09-20 14:00:00,131.65,131.72,131.52,131.52,7590.0,131.65,131.72,131.52,131.52,7590.0
2018-09-20 14:05:00,131.52,131.61,131.4,131.48,7533.0,131.52,131.61,131.4,131.48,7533.0
2018-09-20 14:10:00,131.47,131.54,131.45,131.49,10138.0,131.47,131.54,131.45,131.49,10138.0
2018-09-20 14:15:00,131.49,131.58,131.27,131.47,10682.0,131.49,131.58,131.27,131.47,10682.0
2018-09-20 14:20:00,131.47,131.5,131.25,131.25,8020.0,131.47,131.5,131.25,131.25,8020.0
2018-09-20 14:25:00,131.24,131.41,131.03,131.08,11021.0,131.24,131.41,131.03,131.08,11021.0
2018-09-20 14:30:00,131.09,131.22,131.03,131.13,13625.0,131.09,131.22,131.03,131.13,13625.0
2018-09-20 14:35:00,131.11,131.11,130.92,130.96,16025.0,131.11,131.11,130.92,130.96,16025.0
2018-09-20 14:40:00,130.96,131.02,130.79,130.9,15836.0,130.96,131.02,130.79,130.9,15836.0
2018-09-20 14:45:00,130.91,130.95,130.82,130.84,11147.0,130.91,130.95,130.82,130.84,11147.0
2018-09-20 14:50:00,130.83,130.94,130.74,130.77,16878.0,130.83,130.94,130.74,130.77,16878.0
2018-09-20 14:55:00,130.75,130.91,130.72,130.84,15173.0,130.75,130.91,130.72,130.84,15173.0
2018-09-20 15:00:00,130.84,131.04,130.83,131.01,12037.0,130.84,131.04,130.83,131.01,12037.0
2018-09-20 15:05:00,131.01,131.03,130.91,131.02,18898.0,131.01,131.03,130.91,131.02,18898.0
2018-09-20 15:10:00,131.0,131.02,130.87,130.91,27284.0,131.0,131.02,130.87,130.91,27284.0
2018-09-20 15:15:00,130.91,130.92,130.66,130.69,14813.0,130.91,130.92,130.66,130.69,14813.0
2018-09-20 15:20:00,130.71,130.87,130.67,130.75,11955.0,130.71,130.87,130.67,130.75,11955.0
2018-09-20 15:25:00,130.77,130.85,130.68,130.74,15000.0,130.77,130.85,130.68,130.74,15000.0
2018-09-20 15:30:00,130.73,130.8,130.66,130.72,18007.0,130.73,130.8,130.66,130.72,18007.0
2018-09-20 15:35:00,130.72,130.88,130.67,130.75,24414.0,130.72,130.88,130.67,130.75,24414.0
2018-09-20 15:40:00,130.75,130.76,130.56,130.56,25318.0,130.75,130.76,130.56,130.56,25318.0
2018-09-20 15:45:00,130.56,130.58,130.41,130.53,46718.0,130.56,130.58,130.41,130.53,46718.0
2018-09-20 15:50:00,130.56,130.74,130.54,130.73,49185.0,130.56,130.74,130.54,130.73,49185.0
2018-09-20 15:55:00,130.71,131.1,130.7,130.95,90174.0,130.71,131.1,130.7,130.95,90174.0
2018-09-21 09:30:00,132.08,132.51,131.04,132.09,203983.0,132.08,132.51,131.04,132.09,203983.0
2018-09-21 09:35:00,132.15,132.44,131.79,132.44,25957.0,132.15,132.44,131.79,132.44,25957.0
2018-09-21 09:40:00,132.52,132.65,131.86,131.98,23799.0,132.52,132.65,131.86,131.98,23799.0
2018-09-21 09:45:00,131.98,132.88,131.95,132.88,75402.0,131.98,132.88,131.95,132.88,75402.0
2018-09-21 09:50:00,132.87,133.17,132.62,133.01,30127.0,132.87,133.17,132.62,133.01,30127.0
2018-09-21 09:55:00,133.0,133.42,132.94,133.31,13578.0,133.0,133.42,132.94,133.31,13578.0
2018-09-21 10:00:00,133.31,134.12,133.2,134.08,31568.0,133.31,134.12,133.2,134.08,31568.0
2018-09-21 10:05:00,133.99,134.18,133.79,133.93,12855.0,133.99,134.18,133.79,133.93,12855.0
2018-09-21 10:10:00,133.91,134.03,133.53,133.93,19044.0,133.91,134.03,133.53,133.93,19044.0
2018-09-21 10:15:00,133.95,134.05,133.71,133.85,15045.0,133.95,134.05,133.71,133.85,15045.0
2018-09-21 10:20:00,133.85,133.91,133.16,133.29,15874.0,133.85,133.91,133.16,133.29,15874.0
2018-09-21 10:25:00,133.29,133.43,133.12,133.13,12052.0,133.29,133.43,133.12,133.13,12052.0
2018-09-21 10:30:00,133.19,133.32,132.56,132.56,18474.0,133.19,133.32,132.56,132.56,18474.0
2018-09-21 10:35:00,132.55,133.17,132.55,132.94,24748.0,132.55,133.17,132.55,132.94,24748.0
2018-09-21 10:40:00,133.03,133.1,132.85,133.05,13000.0,133.03,133.1,132.85,133.05,13000.0
2018-09-21 10:45:00,133.09,133.1,132.78,132.86,5000.0,133.09,133.1,132.78,132.86,5000.0
2018-09-21 10:50:00,132.81,132.91,132.7,132.73,4696.0,132.81,132.91,132.7,132.73,4696.0
2018-09-21 10:55:00,132.78,133.05,132.71,132.96,14653.0,132.78,133.05,132.71,132.96,14653.0
2018-09-21 11:00:00,132.86,132.92,132.53,132.8,19241.0,132.86,132.92,132.53,132.8,19241.0
2018-09-21 11:05:00,132.83,132.83,132.4,132.5,29713.0,132.83,132.83,132.4,132.5,29713.0
2018-09-21 11:10:00,132.52,132.75,132.45,132.7,7525.0,132.52,132.75,132.45,132.7,7525.0
2018-09-21 11:15:00,132.68,132.68,132.58,132.67,1300.0,132.68,132.68,132.58,132.67,1300.0
2018-09-21 11:20:00,132.54,132.8,132.54,132.8,3003.0,132.54,132.8,132.54,132.8,3003.0
2018-09-21 11:25:00,132.89,133.0,132.83,132.97,3288.0,132.89,133.0,132.83,132.97,3288.0
2018-09-21 11:30:00,133.0,133.06,132.88,133.02,4038.0,133.0,133.06,132.88,133.02,4038.0
2018-09-21 11:35:00,132.94,133.02,132.86,133.02,20076.0,132.94,133.02,132.86,133.02,20076.0
2018-09-21 11:40:00,132.97,133.16,132.94,133.09,27366.0,132.97,133.16,132.94,133.09,27366.0
2018-09-21 11:45:00,133.08,133.2,133.0,133.19,9343.0,133.08,133.2,133.0,133.19,9343.0
2018-09-21 11:50:00,133.17,133.2,133.11,133.16,5600.0,133.17,133.2,133.11,133.16,5600.0
2018-09-21 11:55:00,133.2,133.33,133.2,133.31,9309.0,133.2,133.33,133.2,133.31,9309.0
2018-09-21 12:00:00,133.33,133.51,133.33,133.39,13444.0,133.33,133.51,133.33,133.39,13444.0
2018-09-21 12:05:00,133.41,133.49,133.41,133.43,8616.0,133.41,133.49,133.41,133.43,8616.0
2018-09-21 12:10:00,133.46,133.55,133.29,133.35,31275.0,133.46,133.55,133.29,133.35,31275.0
2018-09-21 12:15:00,133.4,133.43,133.32,133.37,5029.0,133.4,133.43,133.32,133.37,5029.0
2018-09-21 12:20:00,133.34,133.34,133.21,133.28,6604.0,133.34,133.34,133.21,133.28,6604.0
2018-09-21 12:25:00,133.26,133.29,133.0,133.0,14752.0,133.26,133.29,133.0,133.0,14752.0
2018-09-21 12:30:00,133.08,133.08,132.9,132.92,4855.0,133.08,133.08,132.9,132.92,4855.0
2018-09-21 12:35:00,132.97,132.98,132.83,132.97,2700.0,132.97,132.98,132.83,132.97,2700.0
2018-09-21 12:40:00,132.92,132.95,132.74,132.82,7493.0,132.92,132.95,132.74,132.82,7493.0
2018-09-21 12:45:00,132.82,132.95,132.77,132.91,3400.0,132.82,132.95,132.77,132.91,3400.0
2018-09-21 12:50:00,132.94,133.04,132.85,133.04,7274.0,132.94,133.04,132.85,133.04,7274.0
2018-09-21 12:55:00,133.03,133.04,132.91,133.01,6000.0,133.03,133.04,132.91,133.01,6000.0
2018-09-21 13:00:00,132.95,133.09,132.95,133.09,1200.0,132.95,133.09,132.95,133.09,1200.0
2018-09-21 13:05:00,133.09,133.12,132.97,133.03,11511.0,133.09,133.12,132.97,133.03,11511.0
2018-09-21 13:10:00,133.03,133.13,133.03,133.13,4000.0,133.03,133.13,133.03,133.13,4000.0
2018-09-21 13:15:00,133.11,133.17,132.94,132.98,28150.0,133.11,133.17,132.94,132.98,28150.0
2018-09-21 13:20:00,132.99,133.05,132.73,132.77,26241.0,132.99,133.05,132.73,132.77,26241.0
2018-09-21 13:25:00,132.74,132.88,132.67,132.87,3200.0,132.74,132.88,132.67,132.87,3200.0
2018-09-21 13:30:00,132.85,133.0,132.85,132.98,4800.0,132.85,133.0,132.85,132.98,4800.0
2018-09-21 13:35:00,132.94,132.97,132.79,132.88,3485.0,132.94,132.97,132.79,132.88,3485.0
2018-09-21 13:40:00,132.9,132.91,132.83,132.9,5734.0,132.9,132.91,132.83,132.9,5734.0
2018-09-21 13:45:00,132.9,133.02,132.9,132.92,4361.0,132.9,133.02,132.9,132.92,4361.0
2018-09-21 13:50:00,132.92,133.0,132.88,132.93,8568.0,132.92,133.0,132.88,132.93,8568.0
2018-09-21 13:55:00,132.96,132.96,132.78,132.8,5117.0,132.96,132.96,132.78,132.8,5117.0
2018-09-21 14:00:00,132.76,132.76,132.5,132.5,7513.0,132.76,132.76,132.5,132.5,7513.0
2018-09-21 14:05:00,132.47,132.58,132.47,132.55,7150.0,132.47,132.58,132.47,132.55,7150.0
2018-09-21 14:10:00,132.57,132.65,132.33,132.33,3581.0,132.57,132.65,132.33,132.33,3581.0
2018-09-21 14:15:00,132.36,132.36,132.08,132.12,7029.0,132.36,132.36,132.08,132.12,7029.0
2018-09-21 14:20:00,132.08,132.1,132.01,132.06,5300.0,132.08,132.1,132.01,132.06,5300.0
2018-09-21 14:25:00,132.06,132.18,132.05,132.14,5762.0,132.06,132.18,132.05,132.14,5762.0
2018-09-21 14:30:00,132.09,132.12,131.97,131.97,5895.0,132.09,132.12,131.97,131.97,5895.0
2018-09-21 14:35:00,131.99,132.07,131.95,132.04,3200.0,131.99,132.07,131.95,132.04,3200.0
2018-09-21 14:40:00,132.01,132.19,131.99,132.14,9553.0,132.01,132.19,131.99,132.14,9553.0
2018-09-21 14:45:00,132.18,132.25,132.16,132.23,4675.0,132.18,132.25,132.16,132.23,4675.0
2018-09-21 14:50:00,132.22,132.35,132.16,132.18,8866.0,132.22,132.35,132.16,132.18,8866.0
2018-09-21 14:55:00,132.19,132.26,132.19,132.26,3900.0,132.19,132.26,132.19,132.26,3900.0
2018-09-21 15:00:00,132.27,132.36,132.26,132.31,5404.0,132.27,132.36,132.26,132.31,5404.0
2018-09-21 15:05:00,132.37,132.39,132.23,132.24,7787.0,132.37,132.39,132.23,132.24,7787.0
2018-09-21 15:10:00,132.24,132.29,132.08,132.08,14011.0,132.24,132.29,132.08,132.08,14011.0
2018-09-21 15:15:00,132.06,132.13,131.94,132.13,6291.0,132.06,132.13,131.94,132.13,6291.0
2018-09-21 15:20:00,132.14,132.14,132.05,132.11,4775.0,132.14,132.14,132.05,132.11,4775.0
2018-09-21 15:25:00,132.11,132.23,132.1,132.16,15500.0,132.11,132.23,132.1,132.16,15500.0
2018-09-21 15:30:00,132.19,132.2,132.11,132.11,7133.0,132.19,132.2,132.11,132.11,7133.0
2018-09-21 15:35:00,132.1,132.16,131.97,131.98,13775.0,132.1,132.16,131.97,131.98,13775.0
2018-09-21 15:40:00,131.99,132.0,131.83,131.94,22850.0,131.99,132.0,131.83,131.94,22850.0
2018-09-21 15:45:00,131.97,132.22,131.97,132.19,40676.0,131.97,132.22,131.97,132.19,40676.0
2018-09-21 15:50:00,132.16,132.36,132.12,132.15,41235.0,132.16,132.36,132.12,132.15,41235.0
2018-09-21 15:55:00,132.14,132.2,132.05,132.06,122083.0,132.14,132.2,132.05,132.06,122083.0
2018-09-24 09:30:00,131.28,131.7,130.63,130.82,21077.0,131.28,131.7,130.63,130.82,21077.0
2018-09-24 09:35:00,130.82,131.71,130.68,131.71,15823.0,130.82,131.71,130.68,131.71,15823.0
2018-09-24 09:40:00,131.86,132.82,131.62,132.82,7760.0,131.86,132.82,131.62,132.82,7760.0
2018-09-24 09:45:00,132.68,133.15,132.66,132.83,14778.0,132.68,133.15,132.66,132.83,14778.0
2018-09-24 09:50:00,132.76,133.23,132.69,132.89,12705.0,132.76,133.23,132.69,132.89,12705.0
2018-09-24 09:55:00,132.89,133.37,132.89,133.37,16911.0,132.89,133.37,132.89,133.37,16911.0
2018-09-24 10:00:00,133.44,133.99,133.3,133.76,7411.0,133.44,133.99,133.3,133.76,7411.0
2018-09-24 10:05:00,133.75,134.03,133.55,133.77,11205.0,133.75,134.03,133.55,133.77,11205.0
2018-09-24 10:10:00,133.75,133.75,133.4,133.7,6592.0,133.75,133.75,133.4,133.7,6592.0
2018-09-24 10:15:00,133.76,133.84,133.38,133.38,6310.0,133.76,133.84,133.38,133.38,6310.0
2018-09-24 10:20:00,133.38,133.4,133.0,133.0,4800.0,133.38,133.4,133.0,133.0,4800.0
2018-09-24 10:25:00,132.97,133.36,132.97,133.3,26666.0,132.97,133.36,132.97,133.3,26666.0
2018-09-24 10:30:00,133.35,133.47,133.1,133.1,21685.0,133.35,133.47,133.1,133.1,21685.0
2018-09-24 10:35:00,133.13,133.14,132.78,132.78,5541.0,133.13,133.14,132.78,132.78,5541.0
2018-09-24 10:40:00,132.76,133.03,132.52,132.52,18327.0,132.76,133.03,132.52,132.52,18327.0
2018-09-24 10:45:00,132.45,132.47,131.98,132.08,18250.0,132.45,132.47,131.98,132.08,18250.0
2018-09-24 10:50:00,132.03,132.24,131.93,132.05,16103.0,132.03,132.24,131.93,132.05,16103.0
2018-09-24 10:55:00,132.03,132.59,132.03,132.59,4908.0,132.03,132.59,132.03,132.59,4908.0
2018-09-24 11:00:00,132.62,132.92,132.62,132.75,8960.0,132.62,132.92,132.62,132.75,8960.0
2018-09-24 11:05:00,132.71,132.88,132.69,132.84,2300.0,132.71,132.88,132.69,132.84,2300.0
2018-09-24 11:10:00,132.74,133.04,132.62,133.01,5800.0,132.74,133.04,132.62,133.01,5800.0
2018-09-24 11:15:00,133.05,133.62,133.05,133.45,7169.0,133.05,133.62,133.05,133.45,7169.0
2018-09-24 11:20:00,133.49,133.87,133.47,133.66,7763.0,133.49,133.87,133.47,133.66,7763.0
2018-09-24 11:25:00,133.71,133.9,133.43,133.46,5656.0,133.71,133.9,133.43,133.46,5656.0
2018-09-24 11:30:00,133.5,133.68,133.5,133.68,5297.0,133.5,133.68,133.5,133.68,5297.0
2018-09-24 11:35:00,133.74,133.85,133.58,133.81,14360.0,133.74,133.85,133.58,133.81,14360.0
2018-09-24 11:40:00,133.85,133.96,133.78,133.94,5701.0,133.85,133.96,133.78,133.94,5701.0
2018-09-24 11:45:00,133.97,134.18,133.91,133.99,13645.0,133.97,134.18,133.91,133.99,13645.0
2018-09-24 11:50:00,133.98,134.2,133.97,134.13,4479.0,133.98,134.2,133.97,134.13,4479.0
2018-09-24 11:55:00,134.15,134.4,134.06,134.4,10756.0,134.15,134.4,134.06,134.4,10756.0
2018-09-24 12:00:00,134.41,134.6,134.32,134.42,7567.0,134.41,134.6,134.32,134.42,7567.0
2018-09-24 12:05:00,134.44,134.52,134.2,134.2,7046.0,134.44,134.52,134.2,134.2,7046.0
2018-09-24 12:10:00,134.19,134.53,134.18,134.43,6776.0,134.19,134.53,134.18,134.43,6776.0
2018-09-24 12:15:00,134.43,134.59,134.27,134.27,5698.0,134.43,134.59,134.27,134.27,5698.0
2018-09-24 12:20:00,134.27,134.47,134.16,134.44,29512.0,134.27,134.47,134.16,134.44,29512.0
2018-09-24 12:25:00,134.41,134.63,134.29,134.58,30631.0,134.41,134.63,134.29,134.58,30631.0
2018-09-24 12:30:00,134.55,134.66,134.45,134.48,9856.0,134.55,134.66,134.45,134.48,9856.0
2018-09-24 12:35:00,134.45,134.59,134.39,134.59,7653.0,134.45,134.59,134.39,134.59,7653.0
2018-09-24 12:40:00,134.6,134.83,134.58,134.82,8866.0,134.6,134.83,134.58,134.82,8866.0
2018-09-24 12:45:00,134.86,135.03,134.79,134.84,10572.0,134.86,135.03,134.79,134.84,10572.0
2018-09-24 12:50:00,134.83,134.89,134.5,134.56,6367.0,134.83,134.89,134.5,134.56,6367.0
2018-09-24 12:55:00,134.49,134.72,134.47,134.72,3620.0,134.49,134.72,134.47,134.72,3620.0
2018-09-24 13:00:00,134.75,134.8,134.65,134.65,8478.0,134.75,134.8,134.65,134.65,8478.0
2018-09-24 13:05:00,134.67,134.83,134.66,134.68,4935.0,134.67,134.83,134.66,134.68,4935.0
2018-09-24 13:10:00,134.64,134.67,134.56,134.58,14074.0,134.64,134.67,134.56,134.58,14074.0
2018-09-24 13:15:00,134.58,134.83,134.52,134.83,9218.0,134.58,134.83,134.52,134.83,9218.0
2018-09-24 13:20:00,134.79,134.95,134.76,134.84,4500.0,134.79,134.95,134.76,134.84,4500.0
2018-09-24 13:25:00,134.88,134.88,134.64,134.75,4500.0,134.88,134.88,134.64,134.75,4500.0
2018-09-24 13:30:00,134.8,134.86,134.71,134.74,9900.0,134.8,134.86,134.71,134.74,9900.0
2018-09-24 13:35:00,134.73,134.76,134.6,134.69,5295.0,134.73,134.76,134.6,134.69,5295.0
2018-09-24 13:40:00,134.72,135.15,134.72,135.1,8548.0,134.72,135.15,134.72,135.1,8548.0
2018-09-24 13:45:00,135.13,135.23,135.06,135.11,4325.0,135.13,135.23,135.06,135.11,4325.0
2018-09-24 13:50:00,135.06,135.3,135.06,135.22,7806.0,135.06,135.3,135.06,135.22,7806.0
2018-09-24 13:55:00,135.23,135.47,135.23,135.41,8223.0,135.23,135.47,135.23,135.41,8223.0
2018-09-24 14:00:00,135.43,135.67,135.37,135.41,52979.0,135.43,135.67,135.37,135.41,52979.0
2018-09-24 14:05:00,135.42,135.53,135.02,135.02,36562.0,135.42,135.53,135.02,135.02,36562.0
2018-09-24 14:10:00,135.01,135.08,134.94,135.0,16308.0,135.01,135.08,134.94,135.0,16308.0
2018-09-24 14:15:00,134.97,135.09,134.87,134.87,14100.0,134.97,135.09,134.87,134.87,14100.0
2018-09-24 14:20:00,134.85,135.0,134.77,134.96,11016.0,134.85,135.0,134.77,134.96,11016.0
2018-09-24 14:25:00,134.97,134.99,134.75,134.75,6624.0,134.97,134.99,134.75,134.75,6624.0
2018-09-24 14:30:00,134.72,134.79,134.64,134.78,5292.0,134.72,134.79,134.64,134.78,5292.0
2018-09-24 14:35:00,134.8,134.82,134.56,134.61,5318.0,134.8,134.82,134.56,134.61,5318.0
2018-09-24 14:40:00,134.64,134.73,134.6,134.6,6200.0,134.64,134.73,134.6,134.6,6200.0
2018-09-24 14:45:00,134.63,134.76,134.52,134.53,9285.0,134.63,134.76,134.52,134.53,9285.0
2018-09-24 14:50:00,134.57,134.57,134.37,134.46,9700.0,134.57,134.57,134.37,134.46,9700.0
2018-09-24 14:55:00,134.45,134.45,134.23,134.23,12329.0,134.45,134.45,134.23,134.23,12329.0
2018-09-24 15:00:00,134.19,134.32,134.18,134.21,8775.0,134.19,134.32,134.18,134.21,8775.0
2018-09-24 15:05:00,134.21,134.34,134.14,134.32,31581.0,134.21,134.34,134.14,134.32,31581.0
2018-09-24 15:10:00,134.31,134.34,134.2,134.3,6950.0,134.31,134.34,134.2,134.3,6950.0
2018-09-24 15:15:00,134.27,134.47,134.27,134.47,7890.0,134.27,134.47,134.27,134.47,7890.0
2018-09-24 15:20:00,134.44,134.92,134.43,134.66,18768.0,134.44,134.92,134.43,134.66,18768.0
2018-09-24 15:25:00,134.67,134.82,134.67,134.78,9615.0,134.67,134.82,134.67,134.78,9615.0
2018-09-24 15:30:00,134.8,134.87,134.78,134.85,11150.0,134.8,134.87,134.78,134.85,11150.0
2018-09-24 15:35:00,134.84,134.96,134.83,134.91,12626.0,134.84,134.96,134.83,134.91,12626.0
2018-09-24 15:40:00,134.9,135.02,134.9,135.02,14683.0,134.9,135.02,134.9,135.02,14683.0
2018-09-24 15:45:00,135.04,135.07,134.9,134.99,29044.0,135.04,135.07,134.9,134.99,29044.0
2018-09-24 15:50:00,134.99,135.04,134.85,134.92,31251.0,134.99,135.04,134.85,134.92,31251.0
2018-09-24 15:55:00,134.93,135.01,134.84,134.87,71348.0,134.93,135.01,134.84,134.87,71348.0
2018-09-25 09:30:00,135.3,135.32,134.58,135.18,15038.0,135.3,135.32,134.58,135.18,15038.0
2018-09-25 09:35:00,135.45,135.7,134.87,135.4,23151.0,135.45,135.7,134.87,135.4,23151.0
2018-09-25 09:40:00,135.27,135.35,134.78,134.9,6967.0,135.27,135.35,134.78,134.9,6967.0
2018-09-25 09:45:00,134.88,135.49,134.87,135.15,15357.0,134.88,135.49,134.87,135.15,15357.0
2018-09-25 09:50:00,135.23,135.62,135.22,135.57,22133.0,135.23,135.62,135.22,135.57,22133.0
2018-09-25 09:55:00,135.57,136.23,135.57,136.13,22472.0,135.57,136.23,135.57,136.13,22472.0
2018-09-25 10:00:00,136.12,136.34,135.93,135.93,28023.0,136.12,136.34,135.93,135.93,28023.0
2018-09-25 10:05:00,135.95,136.26,135.8,136.03,50830.0,135.95,136.26,135.8,136.03,50830.0
2018-09-25 10:10:00,136.01,136.04,135.38,135.43,39653.0,136.01,136.04,135.38,135.43,39653.0
2018-09-25 10:15:00,135.4,135.59,135.23,135.59,18968.0,135.4,135.59,135.23,135.59,18968.0
2018-09-25 10:20:00,135.59,135.62,134.83,135.13,12715.0,135.59,135.62,134.83,135.13,12715.0
2018-09-25 10:25:00,135.13,135.14,134.9,135.0,8853.0,135.13,135.14,134.9,135.0,8853.0
2018-09-25 10:30:00,135.06,135.17,134.95,135.15,3800.0,135.06,135.17,134.95,135.15,3800.0
2018-09-25 10:35:00,135.12,135.23,134.96,135.23,4923.0,135.12,135.23,134.96,135.23,4923.0
2018-09-25 10:40:00,135.24,135.36,135.24,135.25,7200.0,135.24,135.36,135.24,135.25,7200.0
2018-09-25 10:45:00,135.18,135.27,134.84,134.9,5706.0,135.18,135.27,134.84,134.9,5706.0
2018-09-25 10:50:00,134.87,135.03,134.73,134.97,5931.0,134.87,135.03,134.73,134.97,5931.0
2018-09-25 10:55:00,135.02,135.04,134.57,134.58,13400.0,135.02,135.04,134.57,134.58,13400.0
2018-09-25 11:00:00,134.55,135.14,134.52,135.14,12775.0,134.55,135.14,134.52,135.14,12775.0
2018-09-25 11:05:00,135.01,135.35,135.01,135.25,6511.0,135.01,135.35,135.01,135.25,6511.0
2018-09-25 11:10:00,135.31,135.61,135.31,135.55,9950.0,135.31,135.61,135.31,135.55,9950.0
2018-09-25 11:15:00,135.55,135.64,135.4,135.4,20119.0,135.55,135.64,135.4,135.4,20119.0
2018-09-25 11:20:00,135.4,135.61,135.39,135.47,4844.0,135.4,135.61,135.39,135.47,4844.0
2018-09-25 11:25:00,135.44,135.75,135.38,135.71,6169.0,135.44,135.75,135.38,135.71,6169.0
2018-09-25 11:30:00,135.76,135.79,135.49,135.71,5783.0,135.76,135.79,135.49,135.71,5783.0
2018-09-25 11:35:00,135.68,135.71,135.5,135.5,4900.0,135.68,135.71,135.5,135.5,4900.0
2018-09-25 11:40:00,135.5,135.67,135.5,135.67,3710.0,135.5,135.67,135.5,135.67,3710.0
2018-09-25 11:45:00,135.69,135.69,135.54,135.59,6300.0,135.69,135.69,135.54,135.59,6300.0
2018-09-25 11:50:00,135.6,135.74,135.6,135.68,38113.0,135.6,135.74,135.6,135.68,38113.0
2018-09-25 11:55:00,135.58,135.65,135.53,135.53,4500.0,135.58,135.65,135.53,135.53,4500.0
2018-09-25 12:00:00,135.5,135.53,135.35,135.4,13700.0,135.5,135.53,135.35,135.4,13700.0
2018-09-25 12:05:00,135.39,135.39,135.17,135.21,2452.0,135.39,135.39,135.17,135.21,2452.0
2018-09-25 12:10:00,135.2,135.21,135.05,135.05,4300.0,135.2,135.21,135.05,135.05,4300.0
2018-09-25 12:15:00,135.09,135.13,134.91,135.13,3750.0,135.09,135.13,134.91,135.13,3750.0
2018-09-25 12:20:00,135.12,135.16,135.07,135.13,3600.0,135.12,135.16,135.07,135.13,3600.0
2018-09-25 12:25:00,135.16,135.19,135.0,135.01,4400.0,135.16,135.19,135.0,135.01,4400.0
2018-09-25 12:30:00,135.0,135.0,134.87,134.88,4004.0,135.0,135.0,134.87,134.88,4004.0
2018-09-25 12:35:00,134.9,134.9,134.65,134.7,6450.0,134.9,134.9,134.65,134.7,6450.0
2018-09-25 12:40:00,134.69,134.73,134.58,134.65,5405.0,134.69,134.73,134.58,134.65,5405.0
2018-09-25 12:45:00,134.65,134.97,134.65,134.88,5100.0,134.65,134.97,134.65,134.88,5100.0
2018-09-25 12:50:00,134.9,134.97,134.89,134.96,500.0,134.9,134.97,134.89,134.96,500.0
2018-09-25 12:55:00,134.91,134.94,134.79,134.85,5025.0,134.91,134.94,134.79,134.85,5025.0
2018-09-25 13:00:00,134.88,135.09,134.88,135.08,5894.0,134.88,135.09,134.88,135.08,5894.0
2018-09-25 13:05:00,135.11,135.42,135.1,135.18,5609.0,135.11,135.42,135.1,135.18,5609.0
2018-09-25 13:10:00,135.17,135.18,134.95,135.13,3100.0,135.17,135.18,134.95,135.13,3100.0
2018-09-25 13:15:00,135.15,135.35,135.15,135.35,2229.0,135.15,135.35,135.15,135.35,2229.0
2018-09-25 13:20:00,135.33,135.47,135.26,135.47,2250.0,135.33,135.47,135.26,135.47,2250.0
2018-09-25 13:25:00,135.4,135.43,135.3,135.4,2300.0,135.4,135.43,135.3,135.4,2300.0
2018-09-25 13:30:00,135.42,135.49,135.41,135.46,1616.0,135.42,135.49,135.41,135.46,1616.0
2018-09-25 13:35:00,135.41,135.51,135.34,135.45,2643.0,135.41,135.51,135.34,135.45,2643.0
2018-09-25 13:40:00,135.43,135.43,135.11,135.25,2000.0,135.43,135.43,135.11,135.25,2000.0
2018-09-25 13:45:00,135.26,135.39,135.26,135.39,1689.0,135.26,135.39,135.26,135.39,1689.0
2018-09-25 13:50:00,135.37,135.41,135.36,135.39,3683.0,135.37,135.41,135.36,135.39,3683.0
2018-09-25 13:55:00,135.42,135.58,135.42,135.52,2950.0,135.42,135.58,135.42,135.52,2950.0
2018-09-25 14:00:00,135.53,135.6,135.44,135.51,4551.0,135.53,135.6,135.44,135.51,4551.0
2018-09-25 14:05:00,135.5,135.62,135.46,135.61,4450.0,135.5,135.62,135.46,135.61,4450.0
2018-09-25 14:10:00,135.58,135.82,135.58,135.73,4635.0,135.58,135.82,135.58,135.73,4635.0
2018-09-25 14:15:00,135.73,135.73,135.58,135.58,4225.0,135.73,135.73,135.58,135.58,4225.0
2018-09-25 14:20:00,135.59,135.62,135.52,135.61,5346.0,135.59,135.62,135.52,135.61,5346.0
2018-09-25 14:25:00,135.62,135.75,135.53,135.74,3000.0,135.62,135.75,135.53,135.74,3000.0
2018-09-25 14:30:00,135.72,135.75,135.66,135.66,1900.0,135.72,135.75,135.66,135.66,1900.0
2018-09-25 14:35:00,135.67,135.73,135.65,135.67,2980.0,135.67,135.73,135.65,135.67,2980.0
2018-09-25 14:40:00,135.66,135.7,135.62,135.62,2840.0,135.66,135.7,135.62,135.62,2840.0
2018-09-25 14:45:00,135.62,135.69,135.48,135.59,6820.0,135.62,135.69,135.48,135.59,6820.0
2018-09-25 14:50:00,135.61,135.65,135.51,135.62,4700.0,135.61,135.65,135.51,135.62,4700.0
2018-09-25 14:55:00,135.63,135.66,135.54,135.65,4186.0,135.63,135.66,135.54,135.65,4186.0
2018-09-25 15:00:00,135.64,135.71,135.61,135.68,7392.0,135.64,135.71,135.61,135.68,7392.0
2018-09-25 15:05:00,135.7,135.7,135.64,135.68,4109.0,135.7,135.7,135.64,135.68,4109.0
2018-09-25 15:10:00,135.68,135.76,135.68,135.68,5700.0,135.68,135.76,135.68,135.68,5700.0
2018-09-25 15:15:00,135.7,135.7,135.6,135.61,6588.0,135.7,135.7,135.6,135.61,6588.0
2018-09-25 15:20:00,135.6,135.69,135.57,135.66,6412.0,135.6,135.69,135.57,135.66,6412.0
2018-09-25 15:25:00,135.65,135.71,135.6,135.7,8182.0,135.65,135.71,135.6,135.7,8182.0
2018-09-25 15:30:00,135.72,135.81,135.71,135.76,12973.0,135.72,135.81,135.71,135.76,12973.0
2018-09-25 15:35:00,135.77,135.88,135.73,135.85,8547.0,135.77,135.88,135.73,135.85,8547.0
2018-09-25 15:40:00,135.83,135.85,135.72,135.75,8529.0,135.83,135.85,135.72,135.75,8529.0
2018-09-25 15:45:00,135.75,135.78,135.64,135.66,10897.0,135.75,135.78,135.64,135.66,10897.0
2018-09-25 15:50:00,135.53,135.74,135.52,135.7,26563.0,135.53,135.74,135.52,135.7,26563.0
2018-09-25 15:55:00,135.69,135.71,135.45,135.55,36865.0,135.69,135.71,135.45,135.55,36865.0
2018-09-26 09:30:00,136.22,137.23,136.22,136.64,30063.0,136.22,137.23,136.22,136.64,30063.0
2018-09-26 09:35:00,136.64,136.68,135.27,135.27,6401.0,136.64,136.68,135.27,135.27,6401.0
2018-09-26 09:40:00,135.36,136.43,135.35,136.34,3798.0,135.36,136.43,135.35,136.34,3798.0
2018-09-26 09:45:00,136.33,136.63,136.01,136.52,8275.0,136.33,136.63,136.01,136.52,8275.0
2018-09-26 09:50:00,136.52,136.8,136.26,136.26,14059.0,136.52,136.8,136.26,136.26,14059.0
2018-09-26 09:55:00,136.33,136.69,136.18,136.4,9811.0,136.33,136.69,136.18,136.4,9811.0
2018-09-26 10:00:00,136.34,136.66,136.34,136.61,5700.0,136.34,136.66,136.34,136.61,5700.0
2018-09-26 10:05:00,136.49,136.54,136.39,136.42,5375.0,136.49,136.54,136.39,136.42,5375.0
2018-09-26 10:10:00,136.29,136.41,136.2,136.27,8818.0,136.29,136.41,136.2,136.27,8818.0
2018-09-26 10:15:00,136.15,136.35,136.15,136.35,2500.0,136.15,136.35,136.15,136.35,2500.0
2018-09-26 10:20:00,136.36,136.47,136.29,136.47,6700.0,136.36,136.47,136.29,136.47,6700.0
2018-09-26 10:25:00,136.5,136.56,136.39,136.49,5178.0,136.5,136.56,136.39,136.49,5178.0
2018-09-26 10:30:00,136.38,136.66,136.38,136.6,7965.0,136.38,136.66,136.38,136.6,7965.0
2018-09-26 10:35:00,136.65,136.65,136.35,136.47,6487.0,136.65,136.65,136.35,136.47,6487.0
2018-09-26 10:40:00,136.49,136.53,135.72,135.72,13422.0,136.49,136.53,135.72,135.72,13422.0
2018-09-26 10:45:00,135.74,135.97,135.61,135.72,6708.0,135.74,135.97,135.61,135.72,6708.0
2018-09-26 10:50:00,135.67,135.91,135.67,135.81,7916.0,135.67,135.91,135.67,135.81,7916.0
2018-09-26 10:55:00,135.79,135.95,135.74,135.93,6504.0,135.79,135.95,135.74,135.93,6504.0
2018-09-26 11:00:00,135.96,136.02,135.87,135.92,5617.0,135.96,136.02,135.87,135.92,5617.0
2018-09-26 11:05:00,135.97,136.12,135.82,136.11,6066.0,135.97,136.12,135.82,136.11,6066.0
2018-09-26 11:10:00,136.07,136.22,136.07,136.17,8806.0,136.07,136.22,136.07,136.17,8806.0
2018-09-26 11:15:00,136.16,136.35,136.04,136.04,10400.0,136.16,136.35,136.04,136.04,10400.0
2018-09-26 11:20:00,136.07,136.16,135.95,136.01,4765.0,136.07,136.16,135.95,136.01,4765.0
2018-09-26 11:25:00,136.01,136.09,135.93,136.07,5720.0,136.01,136.09,135.93,136.07,5720.0
2018-09-26 11:30:00,136.12,136.13,135.91,136.03,3900.0,136.12,136.13,135.91,136.03,3900.0
2018-09-26 11:35:00,136.0,136.14,136.0,136.13,4700.0,136.0,136.14,136.0,136.13,4700.0
2018-09-26 11:40:00,136.13,136.17,136.0,136.06,5000.0,136.13,136.17,136.0,136.06,5000.0
2018-09-26 11:45:00,136.12,136.29,136.12,136.27,5285.0,136.12,136.29,136.12,136.27,5285.0
2018-09-26 11:50:00,136.22,136.23,136.12,136.23,3300.0,136.22,136.23,136.12,136.23,3300.0
2018-09-26 11:55:00,136.25,136.35,136.22,136.35,8150.0,136.25,136.35,136.22,136.35,8150.0
2018-09-26 12:00:00,136.38,136.44,136.3,136.44,10703.0,136.38,136.44,136.3,136.44,10703.0
2018-09-26 12:05:00,136.43,136.48,136.4,136.4,5834.0,136.43,136.48,136.4,136.4,5834.0
2018-09-26 12:10:00,136.4,136.46,136.35,136.43,5700.0,136.4,136.46,136.35,136.43,5700.0
2018-09-26 12:15:00,136.39,136.44,136.27,136.29,4967.0,136.39,136.44,136.27,136.29,4967.0
2018-09-26 12:20:00,136.29,136.33,136.25,136.28,5318.0,136.29,136.33,136.25,136.28,5318.0
2018-09-26 12:25:00,136.28,136.28,136.19,136.21,3583.0,136.28,136.28,136.19,136.21,3583.0
2018-09-26 12:30:00,136.22,136.32,136.17,136.32,8274.0,136.22,136.32,136.17,136.32,8274.0
2018-09-26 12:35:00,136.32,136.32,136.16,136.22,9900.0,136.32,136.32,136.16,136.22,9900.0
2018-09-26 12:40:00,136.18,136.21,136.06,136.1,14000.0,136.18,136.21,136.06,136.1,14000.0
2018-09-26 12:45:00,136.13,136.23,136.1,136.15,8326.0,136.13,136.23,136.1,136.15,8326.0
2018-09-26 12:50:00,136.15,136.47,136.07,136.09,20979.0,136.15,136.47,136.07,136.09,20979.0
2018-09-26 12:55:00,136.11,136.24,136.05,136.22,9450.0,136.11,136.24,136.05,136.22,9450.0
2018-09-26 13:00:00,136.22,136.29,136.17,136.28,5495.0,136.22,136.29,136.17,136.28,5495.0
2018-09-26 13:05:00,136.28,136.37,136.22,136.26,4109.0,136.28,136.37,136.22,136.26,4109.0
2018-09-26 13:10:00,136.28,136.28,136.19,136.21,4830.0,136.28,136.28,136.19,136.21,4830.0
2018-09-26 13:15:00,136.21,136.22,136.17,136.19,6819.0,136.21,136.22,136.17,136.19,6819.0
2018-09-26 13:20:00,136.21,136.41,136.19,136.39,5200.0,136.21,136.41,136.19,136.39,5200.0
2018-09-26 13:25:00,136.4,136.42,136.31,136.31,3512.0,136.4,136.42,136.31,136.31,3512.0
2018-09-26 13:30:00,136.31,136.31,136.12,136.27,4800.0,136.31,136.31,136.12,136.27,4800.0
2018-09-26 13:35:00,136.22,136.24,136.1,136.14,3050.0,136.22,136.24,136.1,136.14,3050.0
2018-09-26 13:40:00,136.12,136.24,136.06,136.06,3841.0,136.12,136.24,136.06,136.06,3841.0
2018-09-26 13:45:00,136.11,136.17,135.99,136.04,4200.0,136.11,136.17,135.99,136.04,4200.0
2018-09-26 13:50:00,136.0,136.01,135.91,135.98,7350.0,136.0,136.01,135.91,135.98,7350.0
2018-09-26 13:55:00,136.05,136.17,136.05,136.11,2684.0,136.05,136.17,136.05,136.11,2684.0
2018-09-26 14:00:00,136.05,136.43,135.95,136.3,10450.0,136.05,136.43,135.95,136.3,10450.0
2018-09-26 14:05:00,136.33,136.34,136.14,136.18,7308.0,136.33,136.34,136.14,136.18,7308.0
2018-09-26 14:10:00,136.21,136.26,136.15,136.19,10328.0,136.21,136.26,136.15,136.19,10328.0
2018-09-26 14:15:00,136.21,136.45,136.19,136.38,27693.0,136.21,136.45,136.19,136.38,27693.0
2018-09-26 14:20:00,136.38,136.38,136.14,136.33,10087.0,136.38,136.38,136.14,136.33,10087.0
2018-09-26 14:25:00,136.36,136.38,136.22,136.33,11638.0,136.36,136.38,136.22,136.33,11638.0
2018-09-26 14:30:00,136.37,136.41,136.17,136.18,14800.0,136.37,136.41,136.17,136.18,14800.0
2018-09-26 14:35:00,136.21,136.31,136.05,136.18,51748.0,136.21,136.31,136.05,136.18,51748.0
2018-09-26 14:40:00,136.17,136.23,135.9,135.92,10505.0,136.17,136.23,135.9,135.92,10505.0
2018-09-26 14:45:00,135.87,135.87,135.45,135.84,16653.0,135.87,135.87,135.45,135.84,16653.0
2018-09-26 14:50:00,135.8,135.93,135.7,135.73,6013.0,135.8,135.93,135.7,135.73,6013.0
2018-09-26 14:55:00,135.68,135.76,135.53,135.53,13139.0,135.68,135.76,135.53,135.53,13139.0
2018-09-26 15:00:00,135.53,135.74,135.41,135.71,18731.0,135.53,135.74,135.41,135.71,18731.0
2018-09-26 15:05:00,135.68,135.7,135.47,135.7,15443.0,135.68,135.7,135.47,135.7,15443.0
2018-09-26 15:10:00,135.69,135.82,135.64,135.73,12343.0,135.69,135.82,135.64,135.73,12343.0
2018-09-26 15:15:00,135.75,135.75,135.63,135.65,18561.0,135.75,135.75,135.63,135.65,18561.0
2018-09-26 15:20:00,135.64,135.94,135.57,135.94,14895.0,135.64,135.94,135.57,135.94,14895.0
2018-09-26 15:25:00,135.91,135.93,135.71,135.71,11457.0,135.91,135.93,135.71,135.71,11457.0
2018-09-26 15:30:00,135.69,135.69,135.38,135.43,21021.0,135.69,135.69,135.38,135.43,21021.0
2018-09-26 15:35:00,135.39,135.4,135.2,135.24,17583.0,135.39,135.4,135.2,135.24,17583.0
2018-09-26 15:40:00,135.25,135.34,135.12,135.12,20523.0,135.25,135.34,135.12,135.12,20523.0
2018-09-26 15:45:00,135.12,135.13,134.45,134.46,32893.0,135.12,135.13,134.45,134.46,32893.0
2018-09-26 15:50:00,134.43,134.72,134.38,134.53,30484.0,134.43,134.72,134.38,134.53,30484.0
2018-09-26 15:55:00,134.51,134.71,134.34,134.53,53621.0,134.51,134.71,134.34,134.53,53621.0
2018-09-27 09:30:00,134.87,135.82,134.66,135.05,8943.0,134.87,135.82,134.66,135.05,8943.0
2018-09-27 09:35:00,135.24,135.46,134.95,135.42,6642.0,135.24,135.46,134.95,135.42,6642.0
2018-09-27 09:40:00,135.52,135.92,135.51,135.73,6037.0,135.52,135.92,135.51,135.73,6037.0
2018-09-27 09:45:00,135.72,136.05,135.48,135.56,9346.0,135.72,136.05,135.48,135.56,9346.0
2018-09-27 09:50:00,135.59,135.77,135.43,135.44,7984.0,135.59,135.77,135.43,135.44,7984.0
2018-09-27 09:55:00,135.33,135.51,135.26,135.36,10148.0,135.33,135.51,135.26,135.36,10148.0
2018-09-27 10:00:00,135.32,135.82,135.32,135.56,13090.0,135.32,135.82,135.32,135.56,13090.0
2018-09-27 10:05:00,135.61,135.66,135.41,135.66,10011.0,135.61,135.66,135.41,135.66,10011.0
2018-09-27 10:10:00,135.68,135.7,135.3,135.3,13375.0,135.68,135.7,135.3,135.3,13375.0
2018-09-27 10:15:00,135.27,135.4,135.23,135.23,3600.0,135.27,135.4,135.23,135.23,3600.0
2018-09-27 10:20:00,135.2,135.23,134.91,134.98,6422.0,135.2,135.23,134.91,134.98,6422.0
2018-09-27 10:25:00,135.0,135.18,134.93,134.93,19905.0,135.0,135.18,134.93,134.93,19905.0
2018-09-27 10:30:00,134.92,135.27,134.92,135.26,26155.0,134.92,135.27,134.92,135.26,26155.0
2018-09-27 10:35:00,135.22,135.37,135.09,135.28,5640.0,135.22,135.37,135.09,135.28,5640.0
2018-09-27 10:40:00,135.23,135.37,135.13,135.37,4150.0,135.23,135.37,135.13,135.37,4150.0
2018-09-27 10:45:00,135.37,135.85,135.22,135.79,8265.0,135.37,135.85,135.22,135.79,8265.0
2018-09-27 10:50:00,135.68,135.77,135.37,135.43,10234.0,135.68,135.77,135.37,135.43,10234.0
2018-09-27 10:55:00,135.43,135.56,135.24,135.47,12710.0,135.43,135.56,135.24,135.47,12710.0
2018-09-27 11:00:00,135.54,135.62,135.23,135.49,23379.0,135.54,135.62,135.23,135.49,23379.0
2018-09-27 11:05:00,135.49,135.58,135.4,135.52,13709.0,135.49,135.58,135.4,135.52,13709.0
2018-09-27 11:10:00,135.53,135.53,135.25,135.45,27131.0,135.53,135.53,135.25,135.45,27131.0
2018-09-27 11:15:00,135.46,135.69,135.45,135.48,10023.0,135.46,135.69,135.45,135.48,10023.0
2018-09-27 11:20:00,135.5,135.51,135.23,135.38,33802.0,135.5,135.51,135.23,135.38,33802.0
2018-09-27 11:25:00,135.33,135.46,135.27,135.35,23842.0,135.33,135.46,135.27,135.35,23842.0
2018-09-27 11:30:00,135.35,135.73,135.26,135.57,36259.0,135.35,135.73,135.26,135.57,36259.0
2018-09-27 11:35:00,135.57,135.62,135.38,135.58,22440.0,135.57,135.62,135.38,135.58,22440.0
2018-09-27 11:40:00,135.6,135.8,135.55,135.72,14300.0,135.6,135.8,135.55,135.72,14300.0
2018-09-27 11:45:00,135.72,135.72,135.38,135.47,17614.0,135.72,135.72,135.38,135.47,17614.0
2018-09-27 11:50:00,135.42,135.82,135.42,135.76,8160.0,135.42,135.82,135.42,135.76,8160.0
2018-09-27 11:55:00,135.77,135.99,135.74,135.9,6277.0,135.77,135.99,135.74,135.9,6277.0
2018-09-27 12:00:00,135.91,135.94,135.56,135.75,9775.0,135.91,135.94,135.56,135.75,9775.0
2018-09-27 12:05:00,135.71,135.98,135.71,135.92,6090.0,135.71,135.98,135.71,135.92,6090.0
2018-09-27 12:10:00,135.99,136.0,135.75,135.98,9135.0,135.99,136.0,135.75,135.98,9135.0
2018-09-27 12:15:00,135.94,136.33,135.93,136.21,11816.0,135.94,136.33,135.93,136.21,11816.0
2018-09-27 12:20:00,136.22,136.65,136.21,136.46,15528.0,136.22,136.65,136.21,136.46,15528.0
2018-09-27 12:25:00,136.47,136.69,136.47,136.69,5526.0,136.47,136.69,136.47,136.69,5526.0
2018-09-27 12:30:00,136.84,136.85,136.68,136.74,4800.0,136.84,136.85,136.68,136.74,4800.0
2018-09-27 12:35:00,136.79,136.9,136.68,136.9,4400.0,136.79,136.9,136.68,136.9,4400.0
2018-09-27 12:40:00,136.9,136.95,136.8,136.9,7061.0,136.9,136.95,136.8,136.9,7061.0
2018-09-27 12:45:00,136.91,137.12,136.9,137.11,7451.0,136.91,137.12,136.9,137.11,7451.0
2018-09-27 12:50:00,137.12,137.17,137.02,137.13,7789.0,137.12,137.17,137.02,137.13,7789.0
2018-09-27 12:55:00,137.14,137.34,137.11,137.3,4551.0,137.14,137.34,137.11,137.3,4551.0
2018-09-27 13:00:00,137.24,137.25,137.04,137.05,4361.0,137.24,137.25,137.04,137.05,4361.0
2018-09-27 13:05:00,137.09,137.18,137.0,137.05,5200.0,137.09,137.18,137.0,137.05,5200.0
2018-09-27 13:10:00,137.01,137.05,136.88,137.0,8285.0,137.01,137.05,136.88,137.0,8285.0
2018-09-27 13:15:00,137.04,137.09,136.94,137.09,3897.0,137.04,137.09,136.94,137.09,3897.0
2018-09-27 13:20:00,137.13,137.21,137.11,137.13,3860.0,137.13,137.21,137.11,137.13,3860.0
2018-09-27 13:25:00,137.13,137.33,137.13,137.3,3911.0,137.13,137.33,137.13,137.3,3911.0
2018-09-27 13:30:00,137.34,137.42,137.31,137.42,4643.0,137.34,137.42,137.31,137.42,4643.0
2018-09-27 13:35:00,137.42,137.44,137.32,137.39,5762.0,137.42,137.44,137.32,137.39,5762.0
2018-09-27 13:40:00,137.37,137.44,137.26,137.38,6142.0,137.37,137.44,137.26,137.38,6142.0
2018-09-27 13:45:00,137.39,137.46,137.36,137.39,5321.0,137.39,137.46,137.36,137.39,5321.0
2018-09-27 13:50:00,137.42,137.47,137.34,137.46,5036.0,137.42,137.47,137.34,137.46,5036.0
2018-09-27 13:55:00,137.47,137.53,137.44,137.51,5702.0,137.47,137.53,137.44,137.51,5702.0
2018-09-27 14:00:00,137.56,137.58,137.49,137.55,7100.0,137.56,137.58,137.49,137.55,7100.0
2018-09-27 14:05:00,137.57,137.61,137.32,137.51,4200.0,137.57,137.61,137.32,137.51,4200.0
2018-09-27 14:10:00,137.49,137.55,137.47,137.53,13401.0,137.49,137.55,137.47,137.53,13401.0
2018-09-27 14:15:00,137.53,137.6,137.45,137.51,8923.0,137.53,137.6,137.45,137.51,8923.0
2018-09-27 14:20:00,137.56,137.59,137.46,137.48,5700.0,137.56,137.59,137.46,137.48,5700.0
2018-09-27 14:25:00,137.49,137.49,137.17,137.23,8697.0,137.49,137.49,137.17,137.23,8697.0
2018-09-27 14:30:00,137.2,137.25,137.05,137.05,10726.0,137.2,137.25,137.05,137.05,10726.0
2018-09-27 14:35:00,137.07,137.2,137.06,137.13,6599.0,137.07,137.2,137.06,137.13,6599.0
2018-09-27 14:40:00,137.13,137.19,137.1,137.18,8290.0,137.13,137.19,137.1,137.18,8290.0
2018-09-27 14:45:00,137.15,137.21,137.15,137.18,6025.0,137.15,137.21,137.15,137.18,6025.0
2018-09-27 14:50:00,137.19,137.32,137.08,137.28,25434.0,137.19,137.32,137.08,137.28,25434.0
2018-09-27 14:55:00,137.26,137.34,137.19,137.31,9727.0,137.26,137.34,137.19,137.31,9727.0
2018-09-27 15:00:00,137.31,137.47,137.31,137.33,9763.0,137.31,137.47,137.31,137.33,9763.0
2018-09-27 15:05:00,137.34,137.35,137.17,137.21,10551.0,137.34,137.35,137.17,137.21,10551.0
2018-09-27 15:10:00,137.2,137.2,136.92,137.13,13279.0,137.2,137.2,136.92,137.13,13279.0
2018-09-27 15:15:00,137.09,137.15,136.96,136.96,21263.0,137.09,137.15,136.96,136.96,21263.0
2018-09-27 15:20:00,136.95,137.1,136.95,136.98,8901.0,136.95,137.1,136.95,136.98,8901.0
2018-09-27 15:25:00,136.98,137.04,136.78,136.9,10522.0,136.98,137.04,136.78,136.9,10522.0
2018-09-27 15:30:00,136.9,136.98,136.78,136.84,21237.0,136.9,136.98,136.78,136.84,21237.0
2018-09-27 15:35:00,136.85,136.88,136.74,136.74,19076.0,136.85,136.88,136.74,136.74,19076.0
2018-09-27 15:40:00,136.79,136.91,136.75,136.9,13400.0,136.79,136.91,136.75,136.9,13400.0
2018-09-27 15:45:00,136.89,136.96,136.85,136.85,13481.0,136.89,136.96,136.85,136.85,13481.0
2018-09-27 15:50:00,136.84,137.11,136.65,137.06,23717.0,136.84,137.11,136.65,137.06,23717.0
2018-09-27 15:55:00,137.07,137.21,137.0,137.07,43946.0,137.07,137.21,137.0,137.07,43946.0
2018-09-28 09:30:00,137.07,137.85,136.43,137.72,28840.0,137.07,137.85,136.43,137.72,28840.0
2018-09-28 09:35:00,137.84,139.25,137.83,138.95,41725.0,137.84,139.25,137.83,138.95,41725.0
2018-09-28 09:40:00,139.07,139.6,138.95,138.97,63475.0,139.07,139.6,138.95,138.97,63475.0
2018-09-28 09:45:00,138.83,139.31,138.25,139.28,29644.0,138.83,139.31,138.25,139.28,29644.0
2018-09-28 09:50:00,139.27,139.27,138.34,138.51,15466.0,139.27,139.27,138.34,138.51,15466.0
2018-09-28 09:55:00,138.49,138.71,138.45,138.58,24769.0,138.49,138.71,138.45,138.58,24769.0
2018-09-28 10:00:00,138.59,138.82,138.47,138.53,29300.0,138.59,138.82,138.47,138.53,29300.0
2018-09-28 10:05:00,138.53,138.64,138.43,138.45,22622.0,138.53,138.64,138.43,138.45,22622.0
2018-09-28 10:10:00,138.46,138.57,138.1,138.14,27175.0,138.46,138.57,138.1,138.14,27175.0
2018-09-28 10:15:00,138.14,138.69,138.14,138.67,24226.0,138.14,138.69,138.14,138.67,24226.0
2018-09-28 10:20:00,138.68,138.76,138.47,138.5,6740.0,138.68,138.76,138.47,138.5,6740.0
2018-09-28 10:25:00,138.49,139.04,138.47,138.85,14194.0,138.49,139.04,138.47,138.85,14194.0
2018-09-28 10:30:00,138.91,139.05,138.85,138.91,9959.0,138.91,139.05,138.85,138.91,9959.0
2018-09-28 10:35:00,138.96,138.96,138.51,138.79,8818.0,138.96,138.96,138.51,138.79,8818.0
2018-09-28 10:40:00,138.8,138.9,138.68,138.77,13030.0,138.8,138.9,138.68,138.77,13030.0
2018-09-28 10:45:00,138.72,138.72,138.41,138.51,8150.0,138.72,138.72,138.41,138.51,8150.0
2018-09-28 10:50:00,138.59,138.67,138.37,138.45,12188.0,138.59,138.67,138.37,138.45,12188.0
2018-09-28 10:55:00,138.44,138.76,138.42,138.71,21218.0,138.44,138.76,138.42,138.71,21218.0
2018-09-28 11:00:00,138.71,139.11,138.7,139.04,10225.0,138.71,139.11,138.7,139.04,10225.0
2018-09-28 11:05:00,139.05,139.17,138.82,138.97,11495.0,139.05,139.17,138.82,138.97,11495.0
2018-09-28 11:10:00,138.97,139.0,138.69,138.73,9585.0,138.97,139.0,138.69,138.73,9585.0
2018-09-28 11:15:00,138.75,138.89,138.63,138.89,7455.0,138.75,138.89,138.63,138.89,7455.0
2018-09-28 11:20:00,138.89,138.91,138.75,138.82,6702.0,138.89,138.91,138.75,138.82,6702.0
2018-09-28 11:25:00,138.86,138.94,138.8,138.88,6575.0,138.86,138.94,138.8,138.88,6575.0
2018-09-28 11:30:00,138.92,139.07,138.83,138.93,16929.0,138.92,139.07,138.83,138.93,16929.0
2018-09-28 11:35:00,138.92,138.95,138.65,138.67,8900.0,138.92,138.95,138.65,138.67,8900.0
2018-09-28 11:40:00,138.7,138.7,138.48,138.51,20276.0,138.7,138.7,138.48,138.51,20276.0
2018-09-28 11:45:00,138.6,138.64,138.45,138.63,5981.0,138.6,138.64,138.45,138.63,5981.0
2018-09-28 11:50:00,138.67,138.67,138.4,138.44,3160.0,138.67,138.67,138.4,138.44,3160.0
2018-09-28 11:55:00,138.39,138.4,138.22,138.23,3000.0,138.39,138.4,138.22,138.23,3000.0
2018-09-28 12:00:00,138.2,138.47,138.2,138.45,4413.0,138.2,138.47,138.2,138.45,4413.0
2018-09-28 12:05:00,138.46,138.67,138.44,138.67,5200.0,138.46,138.67,138.44,138.67,5200.0
2018-09-28 12:10:00,138.64,138.71,138.51,138.57,7697.0,138.64,138.71,138.51,138.57,7697.0
2018-09-28 12:15:00,138.57,138.7,138.57,138.6,5615.0,138.57,138.7,138.57,138.6,5615.0
2018-09-28 12:20:00,138.6,138.68,138.52,138.68,8243.0,138.6,138.68,138.52,138.68,8243.0
2018-09-28 12:25:00,138.64,138.72,138.54,138.72,6473.0,138.64,138.72,138.54,138.72,6473.0
2018-09-28 12:30:00,138.72,138.8,138.67,138.69,4623.0,138.72,138.8,138.67,138.69,4623.0
2018-09-28 12:35:00,138.66,138.75,138.58,138.75,4494.0,138.66,138.75,138.58,138.75,4494.0
2018-09-28 12:40:00,138.71,138.94,138.69,138.7,6892.0,138.71,138.94,138.69,138.7,6892.0
2018-09-28 12:45:00,138.72,138.73,138.25,138.36,6300.0,138.72,138.73,138.25,138.36,6300.0
2018-09-28 12:50:00,138.39,138.39,138.2,138.3,3954.0,138.39,138.39,138.2,138.3,3954.0
2018-09-28 12:55:00,138.28,138.3,138.03,138.09,6883.0,138.28,138.3,138.03,138.09,6883.0
2018-09-28 13:00:00,138.03,138.1,137.93,137.94,6033.0,138.03,138.1,137.93,137.94,6033.0
2018-09-28 13:05:00,137.97,138.03,137.82,137.85,5011.0,137.97,138.03,137.82,137.85,5011.0
2018-09-28 13:10:00,137.86,137.96,137.77,137.95,9026.0,137.86,137.96,137.77,137.95,9026.0
2018-09-28 13:15:00,137.96,138.03,137.72,137.82,5428.0,137.96,138.03,137.72,137.82,5428.0
2018-09-28 13:20:00,137.78,137.92,137.77,137.8,5183.0,137.78,137.92,137.77,137.8,5183.0
2018-09-28 13:25:00,137.87,138.03,137.87,138.02,6608.0,137.87,138.03,137.87,138.02,6608.0
2018-09-28 13:30:00,138.05,138.05,137.84,137.89,7284.0,138.05,138.05,137.84,137.89,7284.0
2018-09-28 13:35:00,137.88,138.11,137.81,138.03,4311.0,137.88,138.11,137.81,138.03,4311.0
2018-09-28 13:40:00,138.1,138.16,138.04,138.04,3031.0,138.1,138.16,138.04,138.04,3031.0
2018-09-28 13:45:00,138.03,138.06,137.89,137.89,2579.0,138.03,138.06,137.89,137.89,2579.0
2018-09-28 13:50:00,137.89,138.09,137.89,138.0,5908.0,137.89,138.09,137.89,138.0,5908.0
2018-09-28 13:55:00,138.03,138.04,137.72,137.79,5421.0,138.03,138.04,137.72,137.79,5421.0
2018-09-28 14:00:00,137.77,137.77,137.6,137.65,2373.0,137.77,137.77,137.6,137.65,2373.0
2018-09-28 14:05:00,137.67,137.72,137.6,137.6,3296.0,137.67,137.72,137.6,137.6,3296.0
2018-09-28 14:10:00,137.59,137.65,137.48,137.58,13780.0,137.59,137.65,137.48,137.58,13780.0
2018-09-28 14:15:00,137.55,137.69,137.55,137.6,6048.0,137.55,137.69,137.55,137.6,6048.0
2018-09-28 14:20:00,137.61,137.87,137.61,137.78,5087.0,137.61,137.87,137.61,137.78,5087.0
2018-09-28 14:25:00,137.76,137.79,137.66,137.66,6342.0,137.76,137.79,137.66,137.66,6342.0
2018-09-28 14:30:00,137.65,137.7,137.59,137.63,6672.0,137.65,137.7,137.59,137.63,6672.0
2018-09-28 14:35:00,137.62,137.7,137.58,137.63,2778.0,137.62,137.7,137.58,137.63,2778.0
2018-09-28 14:40:00,137.65,137.9,137.65,137.86,6200.0,137.65,137.9,137.65,137.86,6200.0
2018-09-28 14:45:00,137.9,137.9,137.58,137.58,4115.0,137.9,137.9,137.58,137.58,4115.0
2018-09-28 14:50:00,137.62,137.8,137.6,137.7,4920.0,137.62,137.8,137.6,137.7,4920.0
2018-09-28 14:55:00,137.7,137.87,137.69,137.75,8344.0,137.7,137.87,137.69,137.75,8344.0
2018-09-28 15:00:00,137.72,137.88,137.67,137.8,7821.0,137.72,137.88,137.67,137.8,7821.0
2018-09-28 15:05:00,137.78,137.9,137.78,137.87,8051.0,137.78,137.9,137.78,137.87,8051.0
2018-09-28 15:10:00,137.91,137.91,137.82,137.82,4817.0,137.91,137.91,137.82,137.82,4817.0
2018-09-28 15:15:00,137.83,137.88,137.74,137.81,12132.0,137.83,137.88,137.74,137.81,12132.0
2018-09-28 15:20:00,137.82,138.04,137.82,138.01,12272.0,137.82,138.04,137.82,138.01,12272.0
2018-09-28 15:25:00,138.01,138.02,137.95,137.98,8120.0,138.01,138.02,137.95,137.98,8120.0
2018-09-28 15:30:00,137.98,138.0,137.76,137.89,18608.0,137.98,138.0,137.76,137.89,18608.0
2018-09-28 15:35:00,137.88,138.02,137.86,137.91,14436.0,137.88,138.02,137.86,137.91,14436.0
2018-09-28 15:40:00,137.91,138.01,137.83,137.86,15265.0,137.91,138.01,137.83,137.86,15265.0
2018-09-28 15:45:00,137.85,137.93,137.69,137.69,24427.0,137.85,137.93,137.69,137.69,24427.0
2018-09-28 15:50:00,137.66,137.92,137.66,137.85,41153.0,137.66,137.92,137.66,137.85,41153.0
2018-09-28 15:55:00,137.84,138.07,137.78,137.98,71312.0,137.84,138.07,137.78,137.98,71312.0
2018-10-01 09:30:00,138.12,139.91,138.12,139.58,127779.0,138.12,139.91,138.12,139.58,127779.0
2018-10-01 09:35:00,139.58,139.58,138.1,138.37,20041.0,139.58,139.58,138.1,138.37,20041.0
2018-10-01 09:40:00,138.49,138.95,137.82,138.93,37647.0,138.49,138.95,137.82,138.93,37647.0
2018-10-01 09:45:00,138.7,139.06,138.28,138.28,45730.0,138.7,139.06,138.28,138.28,45730.0
2018-10-01 09:50:00,138.43,138.43,137.9,137.99,26534.0,138.43,138.43,137.9,137.99,26534.0
2018-10-01 09:55:00,138.07,138.08,137.21,137.45,31630.0,138.07,138.08,137.21,137.45,31630.0
2018-10-01 10:00:00,137.38,137.53,136.37,136.37,19804.0,137.38,137.53,136.37,136.37,19804.0
2018-10-01 10:05:00,136.44,136.62,135.71,135.71,47213.0,136.44,136.62,135.71,135.71,47213.0
2018-10-01 10:10:00,135.74,136.16,135.6,135.78,38412.0,135.74,136.16,135.6,135.78,38412.0
2018-10-01 10:15:00,135.78,135.98,135.55,135.77,20813.0,135.78,135.98,135.55,135.77,20813.0
2018-10-01 10:20:00,135.68,136.34,135.65,136.34,15414.0,135.68,136.34,135.65,136.34,15414.0
2018-10-01 10:25:00,136.37,136.75,136.25,136.74,21088.0,136.37,136.75,136.25,136.74,21088.0
2018-10-01 10:30:00,136.73,137.15,136.65,136.99,9317.0,136.73,137.15,136.65,136.99,9317.0
2018-10-01 10:35:00,136.87,136.91,136.6,136.67,7449.0,136.87,136.91,136.6,136.67,7449.0
2018-10-01 10:40:00,136.71,136.95,136.7,136.71,7819.0,136.71,136.95,136.7,136.71,7819.0
2018-10-01 10:45:00,136.77,137.04,136.63,136.95,12849.0,136.77,137.04,136.63,136.95,12849.0
2018-10-01 10:50:00,136.91,137.26,136.87,137.13,8991.0,136.91,137.26,136.87,137.13,8991.0
2018-10-01 10:55:00,137.16,137.42,136.97,136.97,7019.0,137.16,137.42,136.97,136.97,7019.0
2018-10-01 11:00:00,136.92,136.92,136.6,136.61,4652.0,136.92,136.92,136.6,136.61,4652.0
2018-10-01 11:05:00,136.63,136.77,136.53,136.62,8664.0,136.63,136.77,136.53,136.62,8664.0
2018-10-01 11:10:00,136.69,137.05,136.68,137.05,5632.0,136.69,137.05,136.68,137.05,5632.0
2018-10-01 11:15:00,136.98,137.03,136.75,136.94,5068.0,136.98,137.03,136.75,136.94,5068.0
2018-10-01 11:20:00,136.89,137.33,136.89,137.07,11656.0,136.89,137.33,136.89,137.07,11656.0
2018-10-01 11:25:00,137.15,137.27,137.04,137.17,7466.0,137.15,137.27,137.04,137.17,7466.0
2018-10-01 11:30:00,137.1,137.14,137.0,137.03,6426.0,137.1,137.14,137.0,137.03,6426.0
2018-10-01 11:35:00,137.02,137.14,137.01,137.01,3863.0,137.02,137.14,137.01,137.01,3863.0
2018-10-01 11:40:00,136.97,136.98,136.83,136.92,9628.0,136.97,136.98,136.83,136.92,9628.0
2018-10-01 11:45:00,136.84,136.98,136.65,136.97,4287.0,136.84,136.98,136.65,136.97,4287.0
2018-10-01 11:50:00,136.95,136.98,136.8,136.9,4761.0,136.95,136.98,136.8,136.9,4761.0
2018-10-01 11:55:00,136.87,137.14,136.86,137.06,12661.0,136.87,137.14,136.86,137.06,12661.0
2018-10-01 12:00:00,137.05,137.26,137.01,137.15,10441.0,137.05,137.26,137.01,137.15,10441.0
2018-10-01 12:05:00,137.12,137.22,137.08,137.22,3721.0,137.12,137.22,137.08,137.22,3721.0
2018-10-01 12:10:00,137.22,137.29,137.14,137.21,3378.0,137.22,137.29,137.14,137.21,3378.0
2018-10-01 12:15:00,137.23,137.27,137.13,137.13,4123.0,137.23,137.27,137.13,137.13,4123.0
2018-10-01 12:20:00,137.12,137.12,136.81,136.92,5526.0,137.12,137.12,136.81,136.92,5526.0
2018-10-01 12:25:00,136.9,136.9,136.71,136.74,10178.0,136.9,136.9,136.71,136.74,10178.0
2018-10-01 12:30:00,136.71,136.85,136.71,136.73,6739.0,136.71,136.85,136.71,136.73,6739.0
2018-10-01 12:35:00,136.75,136.82,136.72,136.82,2336.0,136.75,136.82,136.72,136.82,2336.0
2018-10-01 12:40:00,136.76,136.76,136.48,136.5,12202.0,136.76,136.76,136.48,136.5,12202.0
2018-10-01 12:45:00,136.5,136.63,136.45,136.62,7257.0,136.5,136.63,136.45,136.62,7257.0
2018-10-01 12:50:00,136.57,136.78,136.51,136.67,4328.0,136.57,136.78,136.51,136.67,4328.0
2018-10-01 12:55:00,136.66,136.69,136.58,136.69,1430.0,136.66,136.69,136.58,136.69,1430.0
2018-10-01 13:00:00,136.65,136.94,136.65,136.89,6586.0,136.65,136.94,136.65,136.89,6586.0
2018-10-01 13:05:00,136.89,136.94,136.8,136.84,3526.0,136.89,136.94,136.8,136.84,3526.0
2018-10-01 13:10:00,136.81,136.9,136.81,136.9,3143.0,136.81,136.9,136.81,136.9,3143.0
2018-10-01 13:15:00,136.91,137.19,136.9,137.17,4981.0,136.91,137.19,136.9,137.17,4981.0
2018-10-01 13:20:00,137.22,137.28,137.16,137.24,6356.0,137.22,137.28,137.16,137.24,6356.0
2018-10-01 13:25:00,137.22,137.23,137.1,137.16,7268.0,137.22,137.23,137.1,137.16,7268.0
2018-10-01 13:30:00,137.16,137.28,137.16,137.21,3436.0,137.16,137.28,137.16,137.21,3436.0
2018-10-01 13:35:00,137.26,137.26,137.1,137.11,10293.0,137.26,137.26,137.1,137.11,10293.0
2018-10-01 13:40:00,137.1,137.17,137.0,137.17,6226.0,137.1,137.17,137.0,137.17,6226.0
2018-10-01 13:45:00,137.17,137.32,137.16,137.28,11076.0,137.17,137.32,137.16,137.28,11076.0
2018-10-01 13:50:00,137.28,137.52,137.28,137.5,5622.0,137.28,137.52,137.28,137.5,5622.0
2018-10-01 13:55:00,137.53,137.53,137.32,137.38,4589.0,137.53,137.53,137.32,137.38,4589.0
2018-10-01 14:00:00,137.34,137.42,137.2,137.27,8542.0,137.34,137.42,137.2,137.27,8542.0
2018-10-01 14:05:00,137.28,137.28,137.11,137.14,5259.0,137.28,137.28,137.11,137.14,5259.0
2018-10-01 14:10:00,137.17,137.34,137.13,137.29,5410.0,137.17,137.34,137.13,137.29,5410.0
2018-10-01 14:15:00,137.27,137.28,137.11,137.15,2954.0,137.27,137.28,137.11,137.15,2954.0
2018-10-01 14:20:00,137.09,137.15,137.01,137.02,5280.0,137.09,137.15,137.01,137.02,5280.0
2018-10-01 14:25:00,137.01,137.01,136.96,136.98,3626.0,137.01,137.01,136.96,136.98,3626.0
2018-10-01 14:30:00,136.97,137.0,136.72,136.77,12498.0,136.97,137.0,136.72,136.77,12498.0
2018-10-01 14:35:00,136.72,136.84,136.59,136.59,5519.0,136.72,136.84,136.59,136.59,5519.0
2018-10-01 14:40:00,136.6,136.67,136.57,136.65,10856.0,136.6,136.67,136.57,136.65,10856.0
2018-10-01 14:45:00,136.64,136.83,136.64,136.73,19411.0,136.64,136.83,136.64,136.73,19411.0
2018-10-01 14:50:00,136.71,136.96,136.68,136.95,7786.0,136.71,136.96,136.68,136.95,7786.0
2018-10-01 14:55:00,136.98,137.39,136.96,137.36,8935.0,136.98,137.39,136.96,137.36,8935.0
2018-10-01 15:00:00,137.4,137.43,137.2,137.2,13976.0,137.4,137.43,137.2,137.2,13976.0
2018-10-01 15:05:00,137.22,137.24,137.11,137.12,6985.0,137.22,137.24,137.11,137.12,6985.0
2018-10-01 15:10:00,137.12,137.16,136.99,137.15,4887.0,137.12,137.16,136.99,137.15,4887.0
2018-10-01 15:15:00,137.15,137.18,137.01,137.18,9187.0,137.15,137.18,137.01,137.18,9187.0
2018-10-01 15:20:00,137.16,137.16,137.03,137.07,5123.0,137.16,137.16,137.03,137.07,5123.0
2018-10-01 15:25:00,137.06,137.06,136.85,136.92,9659.0,137.06,137.06,136.85,136.92,9659.0
2018-10-01 15:30:00,136.9,136.91,136.74,136.8,14267.0,136.9,136.91,136.74,136.8,14267.0
2018-10-01 15:35:00,136.85,136.86,136.68,136.79,12474.0,136.85,136.86,136.68,136.79,12474.0
2018-10-01 15:40:00,136.81,136.87,136.7,136.77,11904.0,136.81,136.87,136.7,136.77,11904.0
2018-10-01 15:45:00,136.74,136.93,136.73,136.89,13777.0,136.74,136.93,136.73,136.89,13777.0
2018-10-01 15:50:00,136.9,137.3,136.9,137.15,47142.0,136.9,137.3,136.9,137.15,47142.0
2018-10-01 15:55:00,137.15,137.47,137.14,137.37,71655.0,137.15,137.47,137.14,137.37,71655.0
2018-10-02 09:30:00,138.0,138.0,135.9,137.1,49800.0,138.0,138.0,135.9,137.1,49800.0
2018-10-02 09:35:00,137.05,137.27,135.51,135.52,11489.0,137.05,137.27,135.51,135.52,11489.0
2018-10-02 09:40:00,135.12,136.42,134.85,136.11,18503.0,135.12,136.42,134.85,136.11,18503.0
2018-10-02 09:45:00,136.11,136.61,136.11,136.15,6835.0,136.11,136.61,136.11,136.15,6835.0
2018-10-02 09:50:00,136.14,136.4,135.69,135.69,16037.0,136.14,136.4,135.69,135.69,16037.0
2018-10-02 09:55:00,135.63,136.49,135.61,136.43,14291.0,135.63,136.49,135.61,136.43,14291.0
2018-10-02 10:00:00,136.31,136.51,136.08,136.51,26218.0,136.31,136.51,136.08,136.51,26218.0
2018-10-02 10:05:00,136.5,136.5,135.9,135.91,7546.0,136.5,136.5,135.9,135.91,7546.0
2018-10-02 10:10:00,135.94,136.24,135.51,135.61,9647.0,135.94,136.24,135.51,135.61,9647.0
2018-10-02 10:15:00,135.73,135.8,135.32,135.6,15441.0,135.73,135.8,135.32,135.6,15441.0
2018-10-02 10:20:00,135.62,135.99,135.6,135.97,9438.0,135.62,135.99,135.6,135.97,9438.0
2018-10-02 10:25:00,135.94,136.31,135.78,136.31,11204.0,135.94,136.31,135.78,136.31,11204.0
2018-10-02 10:30:00,136.33,136.62,136.3,136.51,12996.0,136.33,136.62,136.3,136.51,12996.0
2018-10-02 10:35:00,136.58,136.58,136.28,136.28,2450.0,136.58,136.58,136.28,136.28,2450.0
2018-10-02 10:40:00,136.25,136.27,136.12,136.16,5043.0,136.25,136.27,136.12,136.16,5043.0
2018-10-02 10:45:00,136.12,136.12,135.89,135.97,9496.0,136.12,136.12,135.89,135.97,9496.0
2018-10-02 10:50:00,136.04,136.38,136.01,136.21,21895.0,136.04,136.38,136.01,136.21,21895.0
2018-10-02 10:55:00,136.21,136.22,135.77,135.86,14080.0,136.21,136.22,135.77,135.86,14080.0
2018-10-02 11:00:00,135.85,135.85,135.41,135.64,16596.0,135.85,135.85,135.41,135.64,16596.0
2018-10-02 11:05:00,135.64,135.76,135.6,135.76,5770.0,135.64,135.76,135.6,135.76,5770.0
2018-10-02 11:10:00,135.76,135.78,135.63,135.7,4600.0,135.76,135.78,135.63,135.7,4600.0
2018-10-02 11:15:00,135.63,135.71,135.53,135.53,9659.0,135.63,135.71,135.53,135.53,9659.0
2018-10-02 11:20:00,135.6,136.11,135.58,135.99,13156.0,135.6,136.11,135.58,135.99,13156.0
2018-10-02 11:25:00,136.03,136.03,135.67,135.67,5585.0,136.03,136.03,135.67,135.67,5585.0
2018-10-02 11:30:00,135.71,135.82,135.61,135.68,13209.0,135.71,135.82,135.61,135.68,13209.0
2018-10-02 11:35:00,135.73,135.73,135.51,135.51,6606.0,135.73,135.73,135.51,135.51,6606.0
2018-10-02 11:40:00,135.53,135.67,135.51,135.59,7667.0,135.53,135.67,135.51,135.59,7667.0
2018-10-02 11:45:00,135.62,135.67,135.55,135.59,15715.0,135.62,135.67,135.55,135.59,15715.0
2018-10-02 11:50:00,135.56,135.56,135.34,135.45,8885.0,135.56,135.56,135.34,135.45,8885.0
2018-10-02 11:55:00,135.48,135.64,135.44,135.57,7732.0,135.48,135.64,135.44,135.57,7732.0
2018-10-02 12:00:00,135.63,135.66,135.55,135.6,12675.0,135.63,135.66,135.55,135.6,12675.0
2018-10-02 12:05:00,135.56,135.62,135.37,135.62,8119.0,135.56,135.62,135.37,135.62,8119.0
2018-10-02 12:10:00,135.62,135.66,135.51,135.51,6156.0,135.62,135.66,135.51,135.51,6156.0
2018-10-02 12:15:00,135.54,135.6,135.43,135.43,5973.0,135.54,135.6,135.43,135.43,5973.0
2018-10-02 12:20:00,135.44,135.44,135.19,135.2,6027.0,135.44,135.44,135.19,135.2,6027.0
2018-10-02 12:25:00,135.19,135.29,135.0,135.0,4751.0,135.19,135.29,135.0,135.0,4751.0
2018-10-02 12:30:00,135.01,135.09,134.84,135.08,21834.0,135.01,135.09,134.84,135.08,21834.0
2018-10-02 12:35:00,135.1,135.54,135.09,135.52,6697.0,135.1,135.54,135.09,135.52,6697.0
2018-10-02 12:40:00,135.58,135.61,135.45,135.57,8731.0,135.58,135.61,135.45,135.57,8731.0
2018-10-02 12:45:00,135.62,135.62,135.2,135.2,5836.0,135.62,135.62,135.2,135.2,5836.0
2018-10-02 12:50:00,135.24,135.25,134.79,134.8,15237.0,135.24,135.25,134.79,134.8,15237.0
2018-10-02 12:55:00,134.75,134.84,134.53,134.79,24647.0,134.75,134.84,134.53,134.79,24647.0
2018-10-02 13:00:00,134.76,135.03,134.66,135.03,30154.0,134.76,135.03,134.66,135.03,30154.0
2018-10-02 13:05:00,135.06,135.13,134.83,135.03,10243.0,135.06,135.13,134.83,135.03,10243.0
2018-10-02 13:10:00,135.04,135.05,134.78,134.82,8859.0,135.04,135.05,134.78,134.82,8859.0
2018-10-02 13:15:00,134.86,135.06,134.77,135.06,6789.0,134.86,135.06,134.77,135.06,6789.0
2018-10-02 13:20:00,135.03,135.18,134.98,135.14,6991.0,135.03,135.18,134.98,135.14,6991.0
2018-10-02 13:25:00,135.13,135.15,134.92,134.92,8512.0,135.13,135.15,134.92,134.92,8512.0
2018-10-02 13:30:00,134.92,135.02,134.91,134.98,4797.0,134.92,135.02,134.91,134.98,4797.0
2018-10-02 13:35:00,134.95,135.09,134.81,135.02,6978.0,134.95,135.09,134.81,135.02,6978.0
2018-10-02 13:40:00,135.02,135.11,134.93,134.93,5475.0,135.02,135.11,134.93,134.93,5475.0
2018-10-02 13:45:00,134.94,135.14,134.9,135.05,8082.0,134.94,135.14,134.9,135.05,8082.0
2018-10-02 13:50:00,135.08,135.12,134.87,134.91,29058.0,135.08,135.12,134.87,134.91,29058.0
2018-10-02 13:55:00,134.88,134.94,134.62,134.62,5996.0,134.88,134.94,134.62,134.62,5996.0
2018-10-02 14:00:00,134.66,134.91,134.47,134.91,14382.0,134.66,134.91,134.47,134.91,14382.0
2018-10-02 14:05:00,134.91,135.37,134.89,135.17,40225.0,134.91,135.37,134.89,135.17,40225.0
2018-10-02 14:10:00,135.2,135.38,135.01,135.01,25937.0,135.2,135.38,135.01,135.01,25937.0
2018-10-02 14:15:00,135.0,135.18,134.99,135.18,7972.0,135.0,135.18,134.99,135.18,7972.0
2018-10-02 14:20:00,135.14,135.33,135.11,135.24,11245.0,135.14,135.33,135.11,135.24,11245.0
2018-10-02 14:25:00,135.19,135.24,135.1,135.18,9250.0,135.19,135.24,135.1,135.18,9250.0
2018-10-02 14:30:00,135.16,135.23,135.09,135.13,6733.0,135.16,135.23,135.09,135.13,6733.0
2018-10-02 14:35:00,135.15,135.15,134.77,134.87,7968.0,135.15,135.15,134.77,134.87,7968.0
2018-10-02 14:40:00,134.81,135.04,134.77,134.86,11015.0,134.81,135.04,134.77,134.86,11015.0
2018-10-02 14:45:00,134.84,134.91,134.77,134.82,5117.0,134.84,134.91,134.77,134.82,5117.0
2018-10-02 14:50:00,134.87,134.99,134.84,134.92,9755.0,134.87,134.99,134.84,134.92,9755.0
2018-10-02 14:55:00,134.89,135.03,134.88,135.03,4456.0,134.89,135.03,134.88,135.03,4456.0
2018-10-02 15:00:00,135.01,135.01,134.42,134.43,9016.0,135.01,135.01,134.42,134.43,9016.0
2018-10-02 15:05:00,134.43,134.49,134.19,134.29,18016.0,134.43,134.49,134.19,134.29,18016.0
2018-10-02 15:10:00,134.33,134.39,133.94,134.11,19362.0,134.33,134.39,133.94,134.11,19362.0
2018-10-02 15:15:00,134.06,134.1,133.78,133.78,5415.0,134.06,134.1,133.78,133.78,5415.0
2018-10-02 15:20:00,133.76,134.04,133.75,134.04,14353.0,133.76,134.04,133.75,134.04,14353.0
2018-10-02 15:25:00,134.04,134.14,133.96,133.98,16041.0,134.04,134.14,133.96,133.98,16041.0
2018-10-02 15:30:00,134.01,134.44,134.01,134.27,25804.0,134.01,134.44,134.01,134.27,25804.0
2018-10-02 15:35:00,134.24,134.47,134.16,134.29,18948.0,134.24,134.47,134.16,134.29,18948.0
2018-10-02 15:40:00,134.3,134.45,134.27,134.28,16695.0,134.3,134.45,134.27,134.28,16695.0
2018-10-02 15:45:00,134.28,134.36,134.25,134.28,26678.0,134.28,134.36,134.25,134.28,26678.0
2018-10-02 15:50:00,134.28,134.6,134.21,134.27,69810.0,134.28,134.6,134.21,134.27,69810.0
2018-10-02 15:55:00,134.27,134.43,134.24,134.36,123883.0,134.27,134.43,134.24,134.36,123883.0
2018-10-03 09:30:00,135.0,135.52,134.76,134.79,15033.0,135.0,135.52,134.76,134.79,15033.0
2018-10-03 09:35:00,134.78,134.83,133.91,133.99,11314.0,134.78,134.83,133.91,133.99,11314.0
2018-10-03 09:40:00,134.09,134.76,133.98,134.75,10765.0,134.09,134.76,133.98,134.75,10765.0
2018-10-03 09:45:00,134.75,134.95,134.66,134.67,6050.0,134.75,134.95,134.66,134.67,6050.0
2018-10-03 09:50:00,134.68,135.16,134.44,134.88,19368.0,134.68,135.16,134.44,134.88,19368.0
2018-10-03 09:55:00,134.92,135.07,134.87,134.92,5615.0,134.92,135.07,134.87,134.92,5615.0
2018-10-03 10:00:00,134.99,135.58,134.99,135.52,3496.0,134.99,135.58,134.99,135.52,3496.0
2018-10-03 10:05:00,135.58,135.7,135.46,135.69,71337.0,135.58,135.7,135.46,135.69,71337.0
2018-10-03 10:10:00,135.71,136.26,135.68,136.17,12704.0,135.71,136.26,135.68,136.17,12704.0
2018-10-03 10:15:00,136.09,136.09,135.79,135.83,8639.0,136.09,136.09,135.79,135.83,8639.0
2018-10-03 10:20:00,135.81,135.96,135.64,135.95,18842.0,135.81,135.96,135.64,135.95,18842.0
2018-10-03 10:25:00,135.89,135.93,135.77,135.8,5592.0,135.89,135.93,135.77,135.8,5592.0
2018-10-03 10:30:00,135.78,135.97,135.7,135.73,12814.0,135.78,135.97,135.7,135.73,12814.0
2018-10-03 10:35:00,135.72,135.72,135.28,135.4,13692.0,135.72,135.72,135.28,135.4,13692.0
2018-10-03 10:40:00,135.4,135.49,135.28,135.34,7770.0,135.4,135.49,135.28,135.34,7770.0
2018-10-03 10:45:00,135.32,135.6,135.3,135.56,54254.0,135.32,135.6,135.3,135.56,54254.0
2018-10-03 10:50:00,135.58,135.72,135.4,135.44,31487.0,135.58,135.72,135.4,135.44,31487.0
2018-10-03 10:55:00,135.4,135.4,134.96,135.0,22686.0,135.4,135.4,134.96,135.0,22686.0
2018-10-03 11:00:00,134.93,135.41,134.87,135.41,16707.0,134.93,135.41,134.87,135.41,16707.0
2018-10-03 11:05:00,135.4,135.67,135.35,135.56,3700.0,135.4,135.67,135.35,135.56,3700.0
2018-10-03 11:10:00,135.56,135.63,135.36,135.43,19450.0,135.56,135.63,135.36,135.43,19450.0
2018-10-03 11:15:00,135.4,135.85,135.4,135.81,4600.0,135.4,135.85,135.4,135.81,4600.0
2018-10-03 11:20:00,135.78,135.9,135.62,135.69,10869.0,135.78,135.9,135.62,135.69,10869.0
2018-10-03 11:25:00,135.7,135.92,135.62,135.68,10482.0,135.7,135.92,135.62,135.68,10482.0
2018-10-03 11:30:00,135.66,135.9,135.63,135.67,5606.0,135.66,135.9,135.63,135.67,5606.0
2018-10-03 11:35:00,135.69,135.75,135.54,135.64,118164.0,135.69,135.75,135.54,135.64,118164.0
2018-10-03 11:40:00,135.64,135.83,135.61,135.83,2429.0,135.64,135.83,135.61,135.83,2429.0
2018-10-03 11:45:00,135.83,135.94,135.72,135.94,104050.0,135.83,135.94,135.72,135.94,104050.0
2018-10-03 11:50:00,135.94,136.25,135.84,135.84,6916.0,135.94,136.25,135.84,135.84,6916.0
2018-10-03 11:55:00,135.88,135.89,135.75,135.86,4906.0,135.88,135.89,135.75,135.86,4906.0
2018-10-03 12:00:00,135.81,135.88,135.76,135.88,4397.0,135.81,135.88,135.76,135.88,4397.0
2018-10-03 12:05:00,135.97,135.97,135.73,135.8,35192.0,135.97,135.97,135.73,135.8,35192.0
2018-10-03 12:10:00,135.84,135.98,135.82,135.89,12429.0,135.84,135.98,135.82,135.89,12429.0
2018-10-03 12:15:00,135.9,135.9,135.77,135.81,11981.0,135.9,135.9,135.77,135.81,11981.0
2018-10-03 12:20:00,135.86,136.07,135.86,136.05,11360.0,135.86,136.07,135.86,136.05,11360.0
2018-10-03 12:25:00,135.99,136.0,135.9,135.97,9620.0,135.99,136.0,135.9,135.97,9620.0
2018-10-03 12:30:00,135.97,135.99,135.86,135.86,3355.0,135.97,135.99,135.86,135.86,3355.0
2018-10-03 12:35:00,135.82,135.82,135.48,135.48,3701.0,135.82,135.82,135.48,135.48,3701.0
2018-10-03 12:40:00,135.49,135.57,135.43,135.56,10310.0,135.49,135.57,135.43,135.56,10310.0
2018-10-03 12:45:00,135.59,135.73,135.59,135.66,3994.0,135.59,135.73,135.59,135.66,3994.0
2018-10-03 12:50:00,135.64,135.64,135.5,135.55,3977.0,135.64,135.64,135.5,135.55,3977.0
2018-10-03 12:55:00,135.62,135.67,135.59,135.62,2605.0,135.62,135.67,135.59,135.62,2605.0
2018-10-03 13:00:00,135.63,135.69,135.57,135.69,14666.0,135.63,135.69,135.57,135.69,14666.0
2018-10-03 13:05:00,135.72,135.75,135.59,135.65,7863.0,135.72,135.75,135.59,135.65,7863.0
2018-10-03 13:10:00,135.67,135.89,135.64,135.87,4569.0,135.67,135.89,135.64,135.87,4569.0
2018-10-03 13:15:00,135.95,135.96,135.82,135.86,6907.0,135.95,135.96,135.82,135.86,6907.0
2018-10-03 13:20:00,135.84,135.84,135.59,135.65,2909.0,135.84,135.84,135.59,135.65,2909.0
2018-10-03 13:25:00,135.62,135.68,135.53,135.63,4300.0,135.62,135.68,135.53,135.63,4300.0
2018-10-03 13:30:00,135.61,135.61,135.41,135.41,2089.0,135.61,135.61,135.41,135.41,2089.0
2018-10-03 13:35:00,135.38,135.57,135.38,135.53,3517.0,135.38,135.57,135.38,135.53,3517.0
2018-10-03 13:40:00,135.59,135.69,135.5,135.63,3706.0,135.59,135.69,135.5,135.63,3706.0
2018-10-03 13:45:00,135.65,135.7,135.59,135.59,3100.0,135.65,135.7,135.59,135.59,3100.0
2018-10-03 13:50:00,135.55,135.59,135.35,135.36,6032.0,135.55,135.59,135.35,135.36,6032.0
2018-10-03 13:55:00,135.36,135.55,135.29,135.44,4491.0,135.36,135.55,135.29,135.44,4491.0
2018-10-03 14:00:00,135.48,135.6,135.46,135.59,3280.0,135.48,135.6,135.46,135.59,3280.0
2018-10-03 14:05:00,135.69,135.72,135.6,135.61,3200.0,135.69,135.72,135.6,135.61,3200.0
2018-10-03 14:10:00,135.64,135.81,135.63,135.81,5363.0,135.64,135.81,135.63,135.81,5363.0
2018-10-03 14:15:00,135.79,135.79,135.66,135.68,3974.0,135.79,135.79,135.66,135.68,3974.0
2018-10-03 14:20:00,135.7,135.74,135.67,135.74,2501.0,135.7,135.74,135.67,135.74,2501.0
2018-10-03 14:25:00,135.74,135.8,135.67,135.73,5649.0,135.74,135.8,135.67,135.73,5649.0
2018-10-03 14:30:00,135.74,135.74,135.57,135.64,5583.0,135.74,135.74,135.57,135.64,5583.0
2018-10-03 14:35:00,135.6,135.62,135.5,135.56,7333.0,135.6,135.62,135.5,135.56,7333.0
2018-10-03 14:40:00,135.55,135.69,135.52,135.64,14208.0,135.55,135.69,135.52,135.64,14208.0
2018-10-03 14:45:00,135.6,135.69,135.51,135.51,10920.0,135.6,135.69,135.51,135.51,10920.0
2018-10-03 14:50:00,135.51,135.62,135.43,135.62,9364.0,135.51,135.62,135.43,135.62,9364.0
2018-10-03 14:55:00,135.59,135.75,135.59,135.68,3805.0,135.59,135.75,135.59,135.68,3805.0
2018-10-03 15:00:00,135.73,135.76,135.55,135.7,7320.0,135.73,135.76,135.55,135.7,7320.0
2018-10-03 15:05:00,135.69,135.75,135.59,135.59,3730.0,135.69,135.75,135.59,135.59,3730.0
2018-10-03 15:10:00,135.57,135.63,135.5,135.59,6378.0,135.57,135.63,135.5,135.59,6378.0
2018-10-03 15:15:00,135.56,135.76,135.53,135.63,14672.0,135.56,135.76,135.53,135.63,14672.0
2018-10-03 15:20:00,135.64,135.67,135.56,135.56,12739.0,135.64,135.67,135.56,135.56,12739.0
2018-10-03 15:25:00,135.55,135.59,135.36,135.5,15170.0,135.55,135.59,135.36,135.5,15170.0
2018-10-03 15:30:00,135.51,135.72,135.51,135.6,12112.0,135.51,135.72,135.51,135.6,12112.0
2018-10-03 15:35:00,135.6,135.78,135.6,135.71,15069.0,135.6,135.78,135.6,135.71,15069.0
2018-10-03 15:40:00,135.69,135.74,135.66,135.72,10672.0,135.69,135.74,135.66,135.72,10672.0
2018-10-03 15:45:00,135.72,135.89,135.72,135.87,22054.0,135.72,135.89,135.72,135.87,22054.0
2018-10-03 15:50:00,135.87,136.27,135.87,136.11,35466.0,135.87,136.27,135.87,136.11,35466.0
2018-10-03 15:55:00,136.12,136.27,136.05,136.11,66428.0,136.12,136.27,136.05,136.11,66428.0
2018-10-04 09:30:00,135.18,135.77,134.12,134.34,25204.0,135.18,135.77,134.12,134.34,25204.0
2018-10-04 09:35:00,134.27,134.76,133.63,133.75,31098.0,134.27,134.76,133.63,133.75,31098.0
2018-10-04 09:40:00,133.74,134.39,133.22,134.21,17465.0,133.74,134.39,133.22,134.21,17465.0
2018-10-04 09:45:00,134.2,134.31,133.29,133.63,34137.0,134.2,134.31,133.29,133.63,34137.0
2018-10-04 09:50:00,133.7,133.83,133.05,133.47,39671.0,133.7,133.83,133.05,133.47,39671.0
2018-10-04 09:55:00,133.48,134.06,133.41,133.74,21389.0,133.48,134.06,133.41,133.74,21389.0
2018-10-04 10:00:00,133.81,133.81,132.5,132.74,24534.0,133.81,133.81,132.5,132.74,24534.0
2018-10-04 10:05:00,132.73,132.82,132.01,132.01,26737.0,132.73,132.82,132.01,132.01,26737.0
2018-10-04 10:10:00,132.01,132.49,131.57,132.3,42137.0,132.01,132.49,131.57,132.3,42137.0
2018-10-04 10:15:00,132.2,132.51,131.88,131.96,19089.0,132.2,132.51,131.88,131.96,19089.0
2018-10-04 10:20:00,131.94,132.18,131.48,131.51,11421.0,131.94,132.18,131.48,131.51,11421.0
2018-10-04 10:25:00,131.47,131.95,131.1,131.2,20717.0,131.47,131.95,131.1,131.2,20717.0
2018-10-04 10:30:00,131.21,131.84,131.03,131.4,33609.0,131.21,131.84,131.03,131.4,33609.0
2018-10-04 10:35:00,131.4,131.64,131.38,131.48,14213.0,131.4,131.64,131.38,131.48,14213.0
2018-10-04 10:40:00,131.54,131.56,130.87,131.25,18305.0,131.54,131.56,130.87,131.25,18305.0
2018-10-04 10:45:00,131.2,131.72,131.09,131.63,16500.0,131.2,131.72,131.09,131.63,16500.0
2018-10-04 10:50:00,131.67,132.02,131.66,131.68,20581.0,131.67,132.02,131.66,131.68,20581.0
2018-10-04 10:55:00,131.63,131.78,131.57,131.63,6312.0,131.63,131.78,131.57,131.63,6312.0
2018-10-04 11:00:00,131.59,132.32,131.57,132.17,17055.0,131.59,132.32,131.57,132.17,17055.0
2018-10-04 11:05:00,132.23,132.5,132.17,132.5,12726.0,132.23,132.5,132.17,132.5,12726.0
2018-10-04 11:10:00,132.53,132.53,131.98,131.98,6121.0,132.53,132.53,131.98,131.98,6121.0
2018-10-04 11:15:00,131.96,132.1,131.88,131.95,9325.0,131.96,132.1,131.88,131.95,9325.0
2018-10-04 11:20:00,131.9,132.55,131.89,132.35,9506.0,131.9,132.55,131.89,132.35,9506.0
2018-10-04 11:25:00,132.35,132.4,132.15,132.15,3610.0,132.35,132.4,132.15,132.15,3610.0
2018-10-04 11:30:00,132.16,132.3,131.82,131.82,11015.0,132.16,132.3,131.82,131.82,11015.0
2018-10-04 11:35:00,131.92,132.02,131.82,131.91,15089.0,131.92,132.02,131.82,131.91,15089.0
2018-10-04 11:40:00,131.8,132.46,131.76,132.26,12508.0,131.8,132.46,131.76,132.26,12508.0
2018-10-04 11:45:00,132.1,132.37,132.06,132.12,5374.0,132.1,132.37,132.06,132.12,5374.0
2018-10-04 11:50:00,132.12,132.49,132.05,132.49,10532.0,132.12,132.49,132.05,132.49,10532.0
2018-10-04 11:55:00,132.52,132.65,132.27,132.41,9435.0,132.52,132.65,132.27,132.41,9435.0
2018-10-04 12:00:00,132.37,132.58,132.28,132.43,11689.0,132.37,132.58,132.28,132.43,11689.0
2018-10-04 12:05:00,132.36,132.62,132.31,132.47,7598.0,132.36,132.62,132.31,132.47,7598.0
2018-10-04 12:10:00,132.33,132.33,131.58,131.69,37549.0,132.33,132.33,131.58,131.69,37549.0
2018-10-04 12:15:00,131.65,131.65,131.43,131.44,14297.0,131.65,131.65,131.43,131.44,14297.0
2018-10-04 12:20:00,131.42,131.46,131.21,131.31,13212.0,131.42,131.46,131.21,131.31,13212.0
2018-10-04 12:25:00,131.35,131.39,131.1,131.11,11135.0,131.35,131.39,131.1,131.11,11135.0
2018-10-04 12:30:00,131.14,131.14,130.82,130.94,25552.0,131.14,131.14,130.82,130.94,25552.0
2018-10-04 12:35:00,130.92,131.5,130.91,131.5,35050.0,130.92,131.5,130.91,131.5,35050.0
2018-10-04 12:40:00,131.44,131.44,131.06,131.1,6729.0,131.44,131.44,131.06,131.1,6729.0
2018-10-04 12:45:00,131.04,131.26,131.02,131.25,5300.0,131.04,131.26,131.02,131.25,5300.0
2018-10-04 12:50:00,131.28,131.38,130.98,131.09,4562.0,131.28,131.38,130.98,131.09,4562.0
2018-10-04 12:55:00,131.01,131.01,130.69,130.77,3550.0,131.01,131.01,130.69,130.77,3550.0
2018-10-04 13:00:00,130.73,130.75,130.63,130.65,3965.0,130.73,130.75,130.63,130.65,3965.0
2018-10-04 13:05:00,130.7,130.8,130.52,130.71,5250.0,130.7,130.8,130.52,130.71,5250.0
2018-10-04 13:10:00,130.66,130.66,130.42,130.55,4674.0,130.66,130.66,130.42,130.55,4674.0
2018-10-04 13:15:00,130.46,130.51,130.28,130.39,8849.0,130.46,130.51,130.28,130.39,8849.0
2018-10-04 13:20:00,130.39,130.5,130.28,130.5,5295.0,130.39,130.5,130.28,130.5,5295.0
2018-10-04 13:25:00,130.49,130.89,130.48,130.75,11728.0,130.49,130.89,130.48,130.75,11728.0
2018-10-04 13:30:00,130.66,130.73,129.91,130.12,47830.0,130.66,130.73,129.91,130.12,47830.0
2018-10-04 13:35:00,130.2,130.21,130.03,130.07,4126.0,130.2,130.21,130.03,130.07,4126.0
2018-10-04 13:40:00,130.0,130.09,129.47,129.78,71322.0,130.0,130.09,129.47,129.78,71322.0
2018-10-04 13:45:00,129.77,129.87,129.68,129.68,6085.0,129.77,129.87,129.68,129.68,6085.0
2018-10-04 13:50:00,129.8,130.17,129.68,130.17,7684.0,129.8,130.17,129.68,130.17,7684.0
2018-10-04 13:55:00,130.12,130.12,129.87,129.95,7040.0,130.12,130.12,129.87,129.95,7040.0
2018-10-04 14:00:00,130.06,130.34,130.06,130.34,5427.0,130.06,130.34,130.06,130.34,5427.0
2018-10-04 14:05:00,130.39,130.39,130.16,130.3,8909.0,130.39,130.39,130.16,130.3,8909.0
2018-10-04 14:10:00,130.3,130.35,130.13,130.33,6474.0,130.3,130.35,130.13,130.33,6474.0
2018-10-04 14:15:00,130.3,130.33,130.01,130.05,7076.0,130.3,130.33,130.01,130.05,7076.0
2018-10-04 14:20:00,130.03,130.06,129.82,129.82,7951.0,130.03,130.06,129.82,129.82,7951.0
2018-10-04 14:25:00,129.79,130.26,129.76,130.26,8721.0,129.79,130.26,129.76,130.26,8721.0
2018-10-04 14:30:00,130.29,130.4,130.18,130.27,5788.0,130.29,130.4,130.18,130.27,5788.0
2018-10-04 14:35:00,130.31,130.66,130.27,130.66,11551.0,130.31,130.66,130.27,130.66,11551.0
2018-10-04 14:40:00,130.67,130.69,130.38,130.59,9416.0,130.67,130.69,130.38,130.59,9416.0
2018-10-04 14:45:00,130.54,130.6,130.37,130.48,8189.0,130.54,130.6,130.37,130.48,8189.0
2018-10-04 14:50:00,130.56,130.67,130.51,130.61,8370.0,130.56,130.67,130.51,130.61,8370.0
2018-10-04 14:55:00,130.61,130.74,130.52,130.61,10820.0,130.61,130.74,130.52,130.61,10820.0
2018-10-04 15:00:00,130.59,130.94,130.52,130.86,19881.0,130.59,130.94,130.52,130.86,19881.0
2018-10-04 15:05:00,130.91,131.25,130.86,131.18,21780.0,130.91,131.25,130.86,131.18,21780.0
2018-10-04 15:10:00,131.16,131.16,130.7,130.78,11615.0,131.16,131.16,130.7,130.78,11615.0
2018-10-04 15:15:00,130.84,130.86,130.69,130.72,7177.0,130.84,130.86,130.69,130.72,7177.0
2018-10-04 15:20:00,130.72,130.72,130.5,130.61,11254.0,130.72,130.72,130.5,130.61,11254.0
2018-10-04 15:25:00,130.61,130.74,130.53,130.7,16000.0,130.61,130.74,130.53,130.7,16000.0
2018-10-04 15:30:00,130.64,130.89,130.61,130.82,33035.0,130.64,130.89,130.61,130.82,33035.0
2018-10-04 15:35:00,130.81,130.9,130.71,130.81,23639.0,130.81,130.9,130.71,130.81,23639.0
2018-10-04 15:40:00,130.8,131.37,130.77,131.35,47689.0,130.8,131.37,130.77,131.35,47689.0
2018-10-04 15:45:00,131.34,131.92,131.34,131.87,48991.0,131.34,131.92,131.34,131.87,48991.0
2018-10-04 15:50:00,131.88,132.18,131.71,131.9,54211.0,131.88,132.18,131.71,131.9,54211.0
2018-10-04 15:55:00,131.88,131.96,131.84,131.88,84875.0,131.88,131.96,131.84,131.88,84875.0
2018-10-05 09:30:00,132.26,132.56,131.5,132.3,16450.0,132.26,132.56,131.5,132.3,16450.0
2018-10-05 09:35:00,132.29,133.0,132.05,132.95,23762.0,132.29,133.0,132.05,132.95,23762.0
2018-10-05 09:40:00,132.96,133.8,132.76,133.8,12137.0,132.96,133.8,132.76,133.8,12137.0
2018-10-05 09:45:00,133.65,133.68,132.15,132.32,14525.0,133.65,133.68,132.15,132.32,14525.0
2018-10-05 09:50:00,132.37,132.47,131.74,132.08,5378.0,132.37,132.47,131.74,132.08,5378.0
2018-10-05 09:55:00,131.98,131.98,131.65,131.88,3228.0,131.98,131.98,131.65,131.88,3228.0
2018-10-05 10:00:00,131.75,132.23,131.34,131.55,5233.0,131.75,132.23,131.34,131.55,5233.0
2018-10-05 10:05:00,131.68,131.99,131.61,131.86,6259.0,131.68,131.99,131.61,131.86,6259.0
2018-10-05 10:10:00,131.92,132.03,131.64,131.74,5504.0,131.92,132.03,131.64,131.74,5504.0
2018-10-05 10:15:00,131.81,132.02,131.69,131.77,4496.0,131.81,132.02,131.69,131.77,4496.0
2018-10-05 10:20:00,131.83,132.48,131.77,132.42,2800.0,131.83,132.48,131.77,132.42,2800.0
2018-10-05 10:25:00,132.41,132.61,132.24,132.51,5208.0,132.41,132.61,132.24,132.51,5208.0
2018-10-05 10:30:00,132.53,132.59,132.29,132.33,9872.0,132.53,132.59,132.29,132.33,9872.0
2018-10-05 10:35:00,132.33,132.54,132.22,132.35,14957.0,132.33,132.54,132.22,132.35,14957.0
2018-10-05 10:40:00,132.3,132.5,132.21,132.28,6834.0,132.3,132.5,132.21,132.28,6834.0
2018-10-05 10:45:00,132.27,132.29,131.75,131.75,5645.0,132.27,132.29,131.75,131.75,5645.0
2018-10-05 10:50:00,131.6,131.88,131.5,131.61,7205.0,131.6,131.88,131.5,131.61,7205.0
2018-10-05 10:55:00,131.62,131.86,131.62,131.86,1811.0,131.62,131.86,131.62,131.86,1811.0
2018-10-05 11:00:00,131.75,131.97,131.65,131.97,3900.0,131.75,131.97,131.65,131.97,3900.0
2018-10-05 11:05:00,131.88,131.88,131.33,131.33,4683.0,131.88,131.88,131.33,131.33,4683.0
2018-10-05 11:10:00,131.3,131.3,130.92,131.05,9182.0,131.3,131.3,130.92,131.05,9182.0
2018-10-05 11:15:00,130.89,131.02,130.55,130.59,5464.0,130.89,131.02,130.55,130.59,5464.0
2018-10-05 11:20:00,130.63,130.9,130.49,130.9,8356.0,130.63,130.9,130.49,130.9,8356.0
2018-10-05 11:25:00,130.97,131.0,130.44,130.71,8378.0,130.97,131.0,130.44,130.71,8378.0
2018-10-05 11:30:00,130.68,130.83,130.54,130.77,3710.0,130.68,130.83,130.54,130.77,3710.0
2018-10-05 11:35:00,130.79,130.88,130.61,130.77,4897.0,130.79,130.88,130.61,130.77,4897.0
2018-10-05 11:40:00,130.77,130.77,130.11,130.17,11944.0,130.77,130.77,130.11,130.17,11944.0
2018-10-05 11:45:00,130.11,130.34,129.97,130.33,21460.0,130.11,130.34,129.97,130.33,21460.0
2018-10-05 11:50:00,130.23,130.34,129.97,130.13,5330.0,130.23,130.34,129.97,130.13,5330.0
2018-10-05 11:55:00,130.13,130.27,129.92,130.06,12489.0,130.13,130.27,129.92,130.06,12489.0
2018-10-05 12:00:00,130.01,130.37,129.95,130.37,8888.0,130.01,130.37,129.95,130.37,8888.0
2018-10-05 12:05:00,130.32,130.62,130.18,130.55,8095.0,130.32,130.62,130.18,130.55,8095.0
2018-10-05 12:10:00,130.56,130.56,130.11,130.12,12081.0,130.56,130.56,130.11,130.12,12081.0
2018-10-05 12:15:00,130.18,130.23,130.01,130.08,8498.0,130.18,130.23,130.01,130.08,8498.0
2018-10-05 12:20:00,130.09,130.36,130.06,130.36,9600.0,130.09,130.36,130.06,130.36,9600.0
2018-10-05 12:25:00,130.33,130.42,130.26,130.35,7094.0,130.33,130.42,130.26,130.35,7094.0
2018-10-05 12:30:00,130.37,130.37,130.04,130.05,6444.0,130.37,130.37,130.04,130.05,6444.0
2018-10-05 12:35:00,130.05,130.07,129.89,129.89,13259.0,130.05,130.07,129.89,129.89,13259.0
2018-10-05 12:40:00,129.9,129.9,129.59,129.83,12514.0,129.9,129.9,129.59,129.83,12514.0
2018-10-05 12:45:00,129.84,130.07,129.8,129.99,18198.0,129.84,130.07,129.8,129.99,18198.0
2018-10-05 12:50:00,129.93,130.03,129.87,129.94,6005.0,129.93,130.03,129.87,129.94,6005.0
2018-10-05 12:55:00,129.94,130.0,129.83,129.88,17335.0,129.94,130.0,129.83,129.88,17335.0
2018-10-05 13:00:00,129.84,129.85,129.34,129.34,7410.0,129.84,129.85,129.34,129.34,7410.0
2018-10-05 13:05:00,129.3,129.31,129.0,129.06,11493.0,129.3,129.31,129.0,129.06,11493.0
2018-10-05 13:10:00,129.06,129.26,129.03,129.21,10955.0,129.06,129.26,129.03,129.21,10955.0
2018-10-05 13:15:00,129.23,129.41,129.2,129.36,10450.0,129.23,129.41,129.2,129.36,10450.0
2018-10-05 13:20:00,129.32,129.34,129.05,129.14,6193.0,129.32,129.34,129.05,129.14,6193.0
2018-10-05 13:25:00,129.09,129.14,128.71,128.84,24753.0,129.09,129.14,128.71,128.84,24753.0
2018-10-05 13:30:00,128.91,129.13,128.88,128.88,14789.0,128.91,129.13,128.88,128.88,14789.0
2018-10-05 13:35:00,128.88,128.93,128.6,128.7,27770.0,128.88,128.93,128.6,128.7,27770.0
2018-10-05 13:40:00,128.78,129.32,128.77,129.16,19913.0,128.78,129.32,128.77,129.16,19913.0
2018-10-05 13:45:00,129.21,129.3,129.11,129.18,13236.0,129.21,129.3,129.11,129.18,13236.0
2018-10-05 13:50:00,129.16,129.52,129.13,129.51,17207.0,129.16,129.52,129.13,129.51,17207.0
2018-10-05 13:55:00,129.57,129.66,129.42,129.45,13595.0,129.57,129.66,129.42,129.45,13595.0
2018-10-05 14:00:00,129.44,129.65,129.42,129.65,20223.0,129.44,129.65,129.42,129.65,20223.0
2018-10-05 14:05:00,129.7,129.81,129.42,129.43,14126.0,129.7,129.81,129.42,129.43,14126.0
2018-10-05 14:10:00,129.44,129.66,129.39,129.51,14357.0,129.44,129.66,129.39,129.51,14357.0
2018-10-05 14:15:00,129.5,129.9,129.5,129.84,16144.0,129.5,129.9,129.5,129.84,16144.0
2018-10-05 14:20:00,129.81,130.2,129.79,130.15,24520.0,129.81,130.2,129.79,130.15,24520.0
2018-10-05 14:25:00,130.2,130.29,130.06,130.22,18294.0,130.2,130.29,130.06,130.22,18294.0
2018-10-05 14:30:00,130.21,130.63,130.13,130.47,10381.0,130.21,130.63,130.13,130.47,10381.0
2018-10-05 14:35:00,130.48,130.49,130.27,130.4,5744.0,130.48,130.49,130.27,130.4,5744.0
2018-10-05 14:40:00,130.39,130.79,130.28,130.79,14475.0,130.39,130.79,130.28,130.79,14475.0
2018-10-05 14:45:00,130.8,130.86,130.58,130.62,9300.0,130.8,130.86,130.58,130.62,9300.0
2018-10-05 14:50:00,130.66,130.7,130.57,130.7,9598.0,130.66,130.7,130.57,130.7,9598.0
2018-10-05 14:55:00,130.68,130.89,130.51,130.86,16393.0,130.68,130.89,130.51,130.86,16393.0
2018-10-05 15:00:00,130.83,130.9,130.69,130.86,12700.0,130.83,130.9,130.69,130.86,12700.0
2018-10-05 15:05:00,130.89,131.03,130.86,130.91,23307.0,130.89,131.03,130.86,130.91,23307.0
2018-10-05 15:10:00,130.88,130.89,130.69,130.78,8704.0,130.88,130.89,130.69,130.78,8704.0
2018-10-05 15:15:00,130.78,130.78,130.62,130.62,11438.0,130.78,130.78,130.62,130.62,11438.0
2018-10-05 15:20:00,130.64,130.97,130.53,130.89,12647.0,130.64,130.97,130.53,130.89,12647.0
2018-10-05 15:25:00,130.87,130.91,130.53,130.53,9134.0,130.87,130.91,130.53,130.53,9134.0
2018-10-05 15:30:00,130.46,130.5,130.17,130.23,13116.0,130.46,130.5,130.17,130.23,13116.0
2018-10-05 15:35:00,130.23,130.4,130.2,130.3,7428.0,130.23,130.4,130.2,130.3,7428.0
2018-10-05 15:40:00,130.3,130.57,130.24,130.57,8602.0,130.3,130.57,130.24,130.57,8602.0
2018-10-05 15:45:00,130.59,130.99,130.59,130.98,25768.0,130.59,130.99,130.59,130.98,25768.0
2018-10-05 15:50:00,130.96,130.96,130.65,130.78,26917.0,130.96,130.96,130.65,130.78,26917.0
2018-10-05 15:55:00,130.83,130.92,130.53,130.59,89834.0,130.83,130.92,130.53,130.59,89834.0
2018-10-08 09:30:00,129.56,129.99,128.9,128.99,23927.0,129.56,129.99,128.9,128.99,23927.0
2018-10-08 09:35:00,128.77,129.23,128.7,129.13,15151.0,128.77,129.23,128.7,129.13,15151.0
2018-10-08 09:40:00,128.89,129.47,128.39,129.34,16890.0,128.89,129.47,128.39,129.34,16890.0
2018-10-08 09:45:00,129.31,129.43,129.0,129.0,11266.0,129.31,129.43,129.0,129.0,11266.0
2018-10-08 09:50:00,128.87,129.67,128.87,129.49,8639.0,128.87,129.67,128.87,129.49,8639.0
2018-10-08 09:55:00,129.41,129.75,129.28,129.55,16696.0,129.41,129.75,129.28,129.55,16696.0
2018-10-08 10:00:00,129.5,129.58,128.99,129.4,13539.0,129.5,129.58,128.99,129.4,13539.0
2018-10-08 10:05:00,129.39,129.62,129.14,129.56,21078.0,129.39,129.62,129.14,129.56,21078.0
2018-10-08 10:10:00,129.6,129.63,129.36,129.52,20484.0,129.6,129.63,129.36,129.52,20484.0
2018-10-08 10:15:00,129.5,129.59,129.38,129.38,9510.0,129.5,129.59,129.38,129.38,9510.0
2018-10-08 10:20:00,129.33,129.51,129.22,129.36,5768.0,129.33,129.51,129.22,129.36,5768.0
2018-10-08 10:25:00,129.34,129.52,129.3,129.39,10617.0,129.34,129.52,129.3,129.39,10617.0
2018-10-08 10:30:00,129.32,129.42,129.02,129.02,8287.0,129.32,129.42,129.02,129.02,8287.0
2018-10-08 10:35:00,128.97,129.01,128.71,129.0,7000.0,128.97,129.01,128.71,129.0,7000.0
2018-10-08 10:40:00,128.97,129.11,128.78,128.85,37246.0,128.97,129.11,128.78,128.85,37246.0
2018-10-08 10:45:00,128.85,128.9,128.52,128.56,20592.0,128.85,128.9,128.52,128.56,20592.0
2018-10-08 10:50:00,128.56,128.56,128.33,128.5,3843.0,128.56,128.56,128.33,128.5,3843.0
2018-10-08 10:55:00,128.46,128.9,128.43,128.68,4563.0,128.46,128.9,128.43,128.68,4563.0
2018-10-08 11:00:00,128.64,128.68,128.16,128.22,12291.0,128.64,128.68,128.16,128.22,12291.0
2018-10-08 11:05:00,128.26,128.33,127.95,128.19,21231.0,128.26,128.33,127.95,128.19,21231.0
2018-10-08 11:10:00,128.18,128.48,128.18,128.35,6010.0,128.18,128.48,128.18,128.35,6010.0
2018-10-08 11:15:00,128.33,128.52,128.15,128.47,34954.0,128.33,128.52,128.15,128.47,34954.0
2018-10-08 11:20:00,128.47,128.52,128.11,128.12,8025.0,128.47,128.52,128.11,128.12,8025.0
2018-10-08 11:25:00,128.07,128.08,127.65,127.72,34039.0,128.07,128.08,127.65,127.72,34039.0
2018-10-08 11:30:00,127.75,127.82,127.04,127.05,26805.0,127.75,127.82,127.04,127.05,26805.0
2018-10-08 11:35:00,127.08,127.08,126.14,126.14,36878.0,127.08,127.08,126.14,126.14,36878.0
2018-10-08 11:40:00,126.12,126.12,125.17,125.63,40046.0,126.12,126.12,125.17,125.63,40046.0
2018-10-08 11:45:00,125.66,125.91,125.19,125.84,34230.0,125.66,125.91,125.19,125.84,34230.0
2018-10-08 11:50:00,125.79,126.23,125.79,126.17,23529.0,125.79,126.23,125.79,126.17,23529.0
2018-10-08 11:55:00,126.17,126.28,125.86,126.13,27821.0,126.17,126.28,125.86,126.13,27821.0
2018-10-08 12:00:00,126.1,126.1,125.74,125.75,21335.0,126.1,126.1,125.74,125.75,21335.0
2018-10-08 12:05:00,125.79,125.82,125.25,125.25,15716.0,125.79,125.82,125.25,125.25,15716.0
2018-10-08 12:10:00,125.25,125.25,124.78,125.03,19334.0,125.25,125.25,124.78,125.03,19334.0
2018-10-08 12:15:00,125.09,125.43,125.04,125.25,19360.0,125.09,125.43,125.04,125.25,19360.0
2018-10-08 12:20:00,125.03,125.38,124.8,125.3,20417.0,125.03,125.38,124.8,125.3,20417.0
2018-10-08 12:25:00,125.43,126.07,125.3,126.02,7375.0,125.43,126.07,125.3,126.02,7375.0
2018-10-08 12:30:00,125.98,126.13,125.71,125.85,35557.0,125.98,126.13,125.71,125.85,35557.0
2018-10-08 12:35:00,125.85,126.14,125.7,126.01,9312.0,125.85,126.14,125.7,126.01,9312.0
2018-10-08 12:40:00,125.99,126.13,125.86,125.87,5214.0,125.99,126.13,125.86,125.87,5214.0
2018-10-08 12:45:00,125.87,125.98,125.6,125.79,4743.0,125.87,125.98,125.6,125.79,4743.0
2018-10-08 12:50:00,125.79,125.92,125.5,125.55,4280.0,125.79,125.92,125.5,125.55,4280.0
2018-10-08 12:55:00,125.61,125.61,125.05,125.06,7556.0,125.61,125.61,125.05,125.06,7556.0
2018-10-08 13:00:00,124.99,125.51,124.99,125.51,16177.0,124.99,125.51,124.99,125.51,16177.0
2018-10-08 13:05:00,125.61,125.87,125.48,125.81,16647.0,125.61,125.87,125.48,125.81,16647.0
2018-10-08 13:10:00,125.79,125.81,125.47,125.58,9649.0,125.79,125.81,125.47,125.58,9649.0
2018-10-08 13:15:00,125.48,125.6,125.3,125.42,8890.0,125.48,125.6,125.3,125.42,8890.0
2018-10-08 13:20:00,125.44,125.57,125.09,125.3,8456.0,125.44,125.57,125.09,125.3,8456.0
2018-10-08 13:25:00,125.25,125.48,125.2,125.2,3300.0,125.25,125.48,125.2,125.2,3300.0
2018-10-08 13:30:00,125.26,125.43,125.04,125.2,22784.0,125.26,125.43,125.04,125.2,22784.0
2018-10-08 13:35:00,125.14,125.79,125.1,125.69,8078.0,125.14,125.79,125.1,125.69,8078.0
2018-10-08 13:40:00,125.76,125.97,125.76,125.83,2920.0,125.76,125.97,125.76,125.83,2920.0
2018-10-08 13:45:00,125.72,125.89,125.66,125.79,4600.0,125.72,125.89,125.66,125.79,4600.0
2018-10-08 13:50:00,125.69,125.81,125.69,125.77,2968.0,125.69,125.81,125.69,125.77,2968.0
2018-10-08 13:55:00,125.7,125.7,125.37,125.46,6410.0,125.7,125.7,125.37,125.46,6410.0
2018-10-08 14:00:00,125.39,126.18,125.35,125.8,13095.0,125.39,126.18,125.35,125.8,13095.0
2018-10-08 14:05:00,125.84,126.13,125.8,126.13,4214.0,125.84,126.13,125.8,126.13,4214.0
2018-10-08 14:10:00,126.08,126.19,125.96,126.14,17925.0,126.08,126.19,125.96,126.14,17925.0
2018-10-08 14:15:00,126.14,126.3,126.14,126.3,9130.0,126.14,126.3,126.14,126.3,9130.0
2018-10-08 14:20:00,126.33,126.62,126.22,126.5,7689.0,126.33,126.62,126.22,126.5,7689.0
2018-10-08 14:25:00,126.48,126.48,126.16,126.16,10984.0,126.48,126.48,126.16,126.16,10984.0
2018-10-08 14:30:00,126.19,126.62,126.1,126.57,11258.0,126.19,126.62,126.1,126.57,11258.0
2018-10-08 14:35:00,126.59,127.0,126.51,126.98,7321.0,126.59,127.0,126.51,126.98,7321.0
2018-10-08 14:40:00,126.92,127.16,126.86,127.09,11221.0,126.92,127.16,126.86,127.09,11221.0
2018-10-08 14:45:00,127.12,127.71,127.08,127.69,21662.0,127.12,127.71,127.08,127.69,21662.0
2018-10-08 14:50:00,127.71,127.79,127.3,127.32,18173.0,127.71,127.79,127.3,127.32,18173.0
2018-10-08 14:55:00,127.29,127.44,127.03,127.14,12621.0,127.29,127.44,127.03,127.14,12621.0
2018-10-08 15:00:00,127.1,127.59,127.1,127.28,15011.0,127.1,127.59,127.1,127.28,15011.0
2018-10-08 15:05:00,127.31,127.35,126.99,127.1,17661.0,127.31,127.35,126.99,127.1,17661.0
2018-10-08 15:10:00,127.06,127.33,127.04,127.26,9727.0,127.06,127.33,127.04,127.26,9727.0
2018-10-08 15:15:00,127.26,127.6,127.25,127.51,14457.0,127.26,127.6,127.25,127.51,14457.0
2018-10-08 15:20:00,127.54,127.55,126.78,126.79,10658.0,127.54,127.55,126.78,126.79,10658.0
2018-10-08 15:25:00,126.82,126.91,126.67,126.71,21785.0,126.82,126.91,126.67,126.71,21785.0
2018-10-08 15:30:00,126.76,126.98,126.71,126.75,16396.0,126.76,126.98,126.71,126.75,16396.0
2018-10-08 15:35:00,126.73,127.15,126.7,126.98,19392.0,126.73,127.15,126.7,126.98,19392.0
2018-10-08 15:40:00,126.97,127.1,126.81,126.96,26531.0,126.97,127.1,126.81,126.96,26531.0
2018-10-08 15:45:00,126.96,127.14,126.96,127.1,25358.0,126.96,127.14,126.96,127.1,25358.0
2018-10-08 15:50:00,127.12,127.14,126.85,127.06,36109.0,127.12,127.14,126.85,127.06,36109.0
2018-10-08 15:55:00,127.05,127.09,126.76,126.82,54667.0,127.05,127.09,126.76,126.82,54667.0
2018-10-09 09:30:00,126.73,127.15,124.38,127.15,86998.0,126.73,127.15,124.38,127.15,86998.0
2018-10-09 09:35:00,127.28,128.96,127.28,128.96,31060.0,127.28,128.96,127.28,128.96,31060.0
2018-10-09 09:40:00,128.99,129.82,127.99,129.46,26204.0,128.99,129.82,127.99,129.46,26204.0
2018-10-09 09:45:00,129.41,129.56,128.04,128.89,29467.0,129.41,129.56,128.04,128.89,29467.0
2018-10-09 09:50:00,128.71,129.45,128.71,129.27,20868.0,128.71,129.45,128.71,129.27,20868.0
2018-10-09 09:55:00,129.16,129.75,129.16,129.49,110357.0,129.16,129.75,129.16,129.49,110357.0
2018-10-09 10:00:00,129.5,130.0,128.78,128.89,19625.0,129.5,130.0,128.78,128.89,19625.0
2018-10-09 10:05:00,128.9,129.04,127.63,127.76,18395.0,128.9,129.04,127.63,127.76,18395.0
2018-10-09 10:10:00,127.79,128.02,127.55,127.73,15534.0,127.79,128.02,127.55,127.73,15534.0
2018-10-09 10:15:00,127.87,128.14,127.77,128.14,12115.0,127.87,128.14,127.77,128.14,12115.0
2018-10-09 10:20:00,128.07,128.78,128.07,128.73,42872.0,128.07,128.78,128.07,128.73,42872.0
2018-10-09 10:25:00,128.75,128.82,128.11,128.26,32645.0,128.75,128.82,128.11,128.26,32645.0
2018-10-09 10:30:00,128.27,128.95,128.15,128.7,38577.0,128.27,128.95,128.15,128.7,38577.0
2018-10-09 10:35:00,128.75,128.92,128.24,128.56,23713.0,128.75,128.92,128.24,128.56,23713.0
2018-10-09 10:40:00,128.62,128.92,128.51,128.56,21400.0,128.62,128.92,128.51,128.56,21400.0
2018-10-09 10:45:00,128.62,128.87,128.46,128.46,16415.0,128.62,128.87,128.46,128.46,16415.0
2018-10-09 10:50:00,128.48,128.63,127.86,128.57,8671.0,128.48,128.63,127.86,128.57,8671.0
2018-10-09 10:55:00,128.57,128.69,128.23,128.58,5004.0,128.57,128.69,128.23,128.58,5004.0
2018-10-09 11:00:00,128.39,128.58,128.02,128.02,3609.0,128.39,128.58,128.02,128.02,3609.0
2018-10-09 11:05:00,128.1,128.27,127.98,128.04,6402.0,128.1,128.27,127.98,128.04,6402.0
2018-10-09 11:10:00,128.09,128.63,128.0,128.31,10651.0,128.09,128.63,128.0,128.31,10651.0
2018-10-09 11:15:00,128.43,128.59,128.1,128.14,7626.0,128.43,128.59,128.1,128.14,7626.0
2018-10-09 11:20:00,128.26,128.61,128.15,128.57,8495.0,128.26,128.61,128.15,128.57,8495.0
2018-10-09 11:25:00,128.52,128.91,128.45,128.65,11606.0,128.52,128.91,128.45,128.65,11606.0
2018-10-09 11:30:00,128.72,128.81,128.52,128.54,5938.0,128.72,128.81,128.52,128.54,5938.0
2018-10-09 11:35:00,128.59,128.9,128.53,128.58,8020.0,128.59,128.9,128.53,128.58,8020.0
2018-10-09 11:40:00,128.66,128.78,128.53,128.69,6500.0,128.66,128.78,128.53,128.69,6500.0
2018-10-09 11:45:00,128.68,128.78,128.58,128.75,15197.0,128.68,128.78,128.58,128.75,15197.0
2018-10-09 11:50:00,128.78,129.18,128.77,128.88,13564.0,128.78,129.18,128.77,128.88,13564.0
2018-10-09 11:55:00,128.88,129.0,128.56,128.65,13454.0,128.88,129.0,128.56,128.65,13454.0
2018-10-09 12:00:00,128.59,128.89,128.45,128.58,12856.0,128.59,128.89,128.45,128.58,12856.0
2018-10-09 12:05:00,128.63,128.87,128.44,128.57,9247.0,128.63,128.87,128.44,128.57,9247.0
2018-10-09 12:10:00,128.57,128.68,128.26,128.31,4164.0,128.57,128.68,128.26,128.31,4164.0
2018-10-09 12:15:00,128.27,128.42,128.22,128.23,5080.0,128.27,128.42,128.22,128.23,5080.0
2018-10-09 12:20:00,128.23,128.45,128.23,128.39,3901.0,128.23,128.45,128.23,128.39,3901.0
2018-10-09 12:25:00,128.38,128.62,128.29,128.47,4315.0,128.38,128.62,128.29,128.47,4315.0
2018-10-09 12:30:00,128.42,128.42,128.08,128.2,5482.0,128.42,128.42,128.08,128.2,5482.0
2018-10-09 12:35:00,128.21,128.55,128.21,128.33,4147.0,128.21,128.55,128.21,128.33,4147.0
2018-10-09 12:40:00,128.43,128.44,128.18,128.19,5300.0,128.43,128.44,128.18,128.19,5300.0
2018-10-09 12:45:00,128.04,128.13,127.81,127.98,7599.0,128.04,128.13,127.81,127.98,7599.0
2018-10-09 12:50:00,128.08,128.08,127.87,128.01,2200.0,128.08,128.08,127.87,128.01,2200.0
2018-10-09 12:55:00,127.98,128.13,127.93,127.97,4385.0,127.98,128.13,127.93,127.97,4385.0
2018-10-09 13:00:00,127.91,127.98,127.42,127.54,6592.0,127.91,127.98,127.42,127.54,6592.0
2018-10-09 13:05:00,127.59,127.62,127.35,127.42,3468.0,127.59,127.62,127.35,127.42,3468.0
2018-10-09 13:10:00,127.61,127.92,127.61,127.9,4636.0,127.61,127.92,127.61,127.9,4636.0
2018-10-09 13:15:00,127.82,128.14,127.8,128.03,2335.0,127.82,128.14,127.8,128.03,2335.0
2018-10-09 13:20:00,127.99,128.18,127.95,128.18,4029.0,127.99,128.18,127.95,128.18,4029.0
2018-10-09 13:25:00,128.22,128.22,127.94,128.16,2506.0,128.22,128.22,127.94,128.16,2506.0
2018-10-09 13:30:00,128.19,128.2,127.94,128.04,4756.0,128.19,128.2,127.94,128.04,4756.0
2018-10-09 13:35:00,127.99,128.04,127.79,127.9,4998.0,127.99,128.04,127.79,127.9,4998.0
2018-10-09 13:40:00,127.93,128.02,127.65,127.73,3000.0,127.93,128.02,127.65,127.73,3000.0
2018-10-09 13:45:00,127.72,127.79,127.47,127.72,5681.0,127.72,127.79,127.47,127.72,5681.0
2018-10-09 13:50:00,127.82,127.85,127.65,127.84,5700.0,127.82,127.85,127.65,127.84,5700.0
2018-10-09 13:55:00,127.85,128.02,127.73,127.94,5300.0,127.85,128.02,127.73,127.94,5300.0
2018-10-09 14:00:00,127.86,128.04,127.65,127.95,19194.0,127.86,128.04,127.65,127.95,19194.0
2018-10-09 14:05:00,127.88,128.1,127.78,128.1,3000.0,127.88,128.1,127.78,128.1,3000.0
2018-10-09 14:10:00,128.34,128.36,128.12,128.21,6422.0,128.34,128.36,128.12,128.21,6422.0
2018-10-09 14:15:00,128.2,128.28,127.91,127.91,6716.0,128.2,128.28,127.91,127.91,6716.0
2018-10-09 14:20:00,127.87,128.3,127.86,128.18,21092.0,127.87,128.3,127.86,128.18,21092.0
2018-10-09 14:25:00,128.16,128.3,128.09,128.23,10621.0,128.16,128.3,128.09,128.23,10621.0
2018-10-09 14:30:00,128.3,128.37,128.04,128.08,32715.0,128.3,128.37,128.04,128.08,32715.0
2018-10-09 14:35:00,128.06,128.14,127.83,128.08,9160.0,128.06,128.14,127.83,128.08,9160.0
2018-10-09 14:40:00,128.1,128.33,127.98,128.2,14938.0,128.1,128.33,127.98,128.2,14938.0
2018-10-09 14:45:00,128.22,128.22,127.93,128.15,12741.0,128.22,128.22,127.93,128.15,12741.0
2018-10-09 14:50:00,128.15,128.51,128.14,128.44,6928.0,128.15,128.51,128.14,128.44,6928.0
2018-10-09 14:55:00,128.37,128.54,128.3,128.43,5657.0,128.37,128.54,128.3,128.43,5657.0
2018-10-09 15:00:00,128.44,128.61,128.41,128.42,6757.0,128.44,128.61,128.41,128.42,6757.0
2018-10-09 15:05:00,128.43,128.57,128.43,128.53,8131.0,128.43,128.57,128.43,128.53,8131.0
2018-10-09 15:10:00,128.56,128.57,128.38,128.49,6300.0,128.56,128.57,128.38,128.49,6300.0
2018-10-09 15:15:00,128.39,128.47,128.31,128.35,5000.0,128.39,128.47,128.31,128.35,5000.0
2018-10-09 15:20:00,128.38,128.38,127.94,128.13,12347.0,128.38,128.38,127.94,128.13,12347.0
2018-10-09 15:25:00,128.16,128.18,127.97,127.97,11360.0,128.16,128.18,127.97,127.97,11360.0
2018-10-09 15:30:00,127.98,128.02,127.63,127.72,29742.0,127.98,128.02,127.63,127.72,29742.0
2018-10-09 15:35:00,127.68,127.75,127.56,127.59,14576.0,127.68,127.75,127.56,127.59,14576.0
2018-10-09 15:40:00,127.6,127.69,127.56,127.66,18033.0,127.6,127.69,127.56,127.66,18033.0
2018-10-09 15:45:00,127.68,128.17,127.66,127.97,36277.0,127.68,128.17,127.66,127.97,36277.0
2018-10-09 15:50:00,127.95,128.11,127.88,128.0,32284.0,127.95,128.11,127.88,128.0,32284.0
2018-10-09 15:55:00,127.99,128.03,127.87,127.94,49711.0,127.99,128.03,127.87,127.94,49711.0
2018-10-10 09:30:00,129.99,130.25,128.5,128.71,63402.0,129.99,130.25,128.5,128.71,63402.0
2018-10-10 09:35:00,128.71,128.71,127.23,127.23,21819.0,128.71,128.71,127.23,127.23,21819.0
2018-10-10 09:40:00,127.2,127.96,127.19,127.55,22497.0,127.2,127.96,127.19,127.55,22497.0
2018-10-10 09:45:00,127.33,127.34,126.63,127.01,36812.0,127.33,127.34,126.63,127.01,36812.0
2018-10-10 09:50:00,127.03,127.16,126.17,126.17,24485.0,127.03,127.16,126.17,126.17,24485.0
2018-10-10 09:55:00,126.17,126.3,124.52,124.84,38405.0,126.17,126.3,124.52,124.84,38405.0
2018-10-10 10:00:00,124.85,125.28,123.41,123.54,86392.0,124.85,125.28,123.41,123.54,86392.0
2018-10-10 10:05:00,123.48,124.42,123.48,123.98,56528.0,123.48,124.42,123.48,123.98,56528.0
2018-10-10 10:10:00,124.1,124.65,124.0,124.0,72064.0,124.1,124.65,124.0,124.0,72064.0
2018-10-10 10:15:00,124.1,124.38,123.68,124.34,38767.0,124.1,124.38,123.68,124.34,38767.0
2018-10-10 10:20:00,124.45,124.48,123.75,124.3,34278.0,124.45,124.48,123.75,124.3,34278.0
2018-10-10 10:25:00,124.3,124.62,124.12,124.44,48540.0,124.3,124.62,124.12,124.44,48540.0
2018-10-10 10:30:00,124.51,124.7,124.03,124.1,23194.0,124.51,124.7,124.03,124.1,23194.0
2018-10-10 10:35:00,124.09,124.38,123.71,123.8,19552.0,124.09,124.38,123.71,123.8,19552.0
2018-10-10 10:40:00,123.79,124.13,123.62,123.95,24578.0,123.79,124.13,123.62,123.95,24578.0
2018-10-10 10:45:00,123.91,124.08,123.15,123.15,23819.0,123.91,124.08,123.15,123.15,23819.0
2018-10-10 10:50:00,123.29,123.82,123.29,123.33,19092.0,123.29,123.82,123.29,123.33,19092.0
2018-10-10 10:55:00,123.35,123.48,122.83,122.96,20462.0,123.35,123.48,122.83,122.96,20462.0
2018-10-10 11:00:00,122.93,122.93,122.48,122.56,43936.0,122.93,122.93,122.48,122.56,43936.0
2018-10-10 11:05:00,122.52,122.65,121.78,121.98,21755.0,122.52,122.65,121.78,121.98,21755.0
2018-10-10 11:10:00,122.04,122.24,121.53,121.7,32832.0,122.04,122.24,121.53,121.7,32832.0
2018-10-10 11:15:00,121.78,121.87,121.48,121.69,22311.0,121.78,121.87,121.48,121.69,22311.0
2018-10-10 11:20:00,121.78,121.78,121.1,121.17,37604.0,121.78,121.78,121.1,121.17,37604.0
2018-10-10 11:25:00,121.25,121.61,121.18,121.6,38619.0,121.25,121.61,121.18,121.6,38619.0
2018-10-10 11:30:00,121.63,122.16,121.61,122.01,24695.0,121.63,122.16,121.61,122.01,24695.0
2018-10-10 11:35:00,122.05,122.31,121.95,122.04,26761.0,122.05,122.31,121.95,122.04,26761.0
2018-10-10 11:40:00,122.01,122.56,121.99,122.55,16261.0,122.01,122.56,121.99,122.55,16261.0
2018-10-10 11:45:00,122.52,122.78,122.42,122.74,19790.0,122.52,122.78,122.42,122.74,19790.0
2018-10-10 11:50:00,122.72,123.0,122.61,122.76,34580.0,122.72,123.0,122.61,122.76,34580.0
2018-10-10 11:55:00,122.76,122.94,122.5,122.54,21820.0,122.76,122.94,122.5,122.54,21820.0
2018-10-10 12:00:00,122.42,122.75,122.31,122.31,5224.0,122.42,122.75,122.31,122.31,5224.0
2018-10-10 12:05:00,122.21,122.29,121.82,122.29,19547.0,122.21,122.29,121.82,122.29,19547.0
2018-10-10 12:10:00,122.31,122.77,122.3,122.49,12164.0,122.31,122.77,122.3,122.49,12164.0
2018-10-10 12:15:00,122.53,123.17,122.52,123.17,5885.0,122.53,123.17,122.52,123.17,5885.0
2018-10-10 12:20:00,123.15,124.08,123.15,124.07,63946.0,123.15,124.08,123.15,124.07,63946.0
2018-10-10 12:25:00,124.04,124.18,123.29,123.29,32884.0,124.04,124.18,123.29,123.29,32884.0
2018-10-10 12:30:00,123.26,123.4,122.97,123.4,32704.0,123.26,123.4,122.97,123.4,32704.0
2018-10-10 12:35:00,123.51,123.51,122.76,122.94,10040.0,123.51,123.51,122.76,122.94,10040.0
2018-10-10 12:40:00,122.96,123.37,122.95,123.37,2310.0,122.96,123.37,122.95,123.37,2310.0
2018-10-10 12:45:00,123.46,123.7,123.21,123.51,9241.0,123.46,123.7,123.21,123.51,9241.0
2018-10-10 12:50:00,123.56,124.11,123.56,124.07,52756.0,123.56,124.11,123.56,124.07,52756.0
2018-10-10 12:55:00,124.03,124.13,123.67,123.75,12838.0,124.03,124.13,123.67,123.75,12838.0
2018-10-10 13:00:00,123.57,123.69,123.31,123.57,18502.0,123.57,123.69,123.31,123.57,18502.0
2018-10-10 13:05:00,123.56,124.24,123.51,124.14,7036.0,123.56,124.24,123.51,124.14,7036.0
2018-10-10 13:10:00,124.1,124.5,123.98,124.39,18351.0,124.1,124.5,123.98,124.39,18351.0
2018-10-10 13:15:00,124.36,124.69,124.29,124.67,21736.0,124.36,124.69,124.29,124.67,21736.0
2018-10-10 13:20:00,124.72,124.72,124.33,124.4,13222.0,124.72,124.72,124.33,124.4,13222.0
2018-10-10 13:25:00,124.42,124.49,124.19,124.19,4700.0,124.42,124.49,124.19,124.19,4700.0
2018-10-10 13:30:00,124.2,124.64,124.01,124.64,15605.0,124.2,124.64,124.01,124.64,15605.0
2018-10-10 13:35:00,124.66,124.67,124.25,124.64,5555.0,124.66,124.67,124.25,124.64,5555.0
2018-10-10 13:40:00,124.65,124.75,124.1,124.56,11485.0,124.65,124.75,124.1,124.56,11485.0
2018-10-10 13:45:00,124.59,124.81,124.51,124.68,10459.0,124.59,124.81,124.51,124.68,10459.0
2018-10-10 13:50:00,124.62,124.68,124.19,124.3,14651.0,124.62,124.68,124.19,124.3,14651.0
2018-10-10 13:55:00,124.27,124.48,124.27,124.48,5940.0,124.27,124.48,124.27,124.48,5940.0
2018-10-10 14:00:00,124.48,124.54,124.1,124.49,14619.0,124.48,124.54,124.1,124.49,14619.0
2018-10-10 14:05:00,124.45,124.45,123.6,123.64,19076.0,124.45,124.45,123.6,123.64,19076.0
2018-10-10 14:10:00,123.63,124.07,123.63,123.91,49893.0,123.63,124.07,123.63,123.91,49893.0
2018-10-10 14:15:00,123.89,124.33,123.87,124.09,7745.0,123.89,124.33,123.87,124.09,7745.0
2018-10-10 14:20:00,124.11,124.31,123.94,124.31,10938.0,124.11,124.31,123.94,124.31,10938.0
2018-10-10 14:25:00,124.29,124.39,124.02,124.31,10550.0,124.29,124.39,124.02,124.31,10550.0
2018-10-10 14:30:00,124.31,124.51,124.23,124.23,8970.0,124.31,124.51,124.23,124.23,8970.0
2018-10-10 14:35:00,124.22,124.24,123.7,123.86,8750.0,124.22,124.24,123.7,123.86,8750.0
2018-10-10 14:40:00,123.84,123.9,123.38,123.38,10603.0,123.84,123.9,123.38,123.38,10603.0
2018-10-10 14:45:00,123.43,123.93,123.38,123.67,9434.0,123.43,123.93,123.38,123.67,9434.0
2018-10-10 14:50:00,123.61,123.97,123.61,123.82,8200.0,123.61,123.97,123.61,123.82,8200.0
2018-10-10 14:55:00,123.8,124.14,123.73,124.07,9870.0,123.8,124.14,123.73,124.07,9870.0
2018-10-10 15:00:00,124.06,124.06,123.62,123.76,29410.0,124.06,124.06,123.62,123.76,29410.0
2018-10-10 15:05:00,123.68,123.85,123.39,123.61,34290.0,123.68,123.85,123.39,123.61,34290.0
2018-10-10 15:10:00,123.56,123.63,123.32,123.53,24828.0,123.56,123.63,123.32,123.53,24828.0
2018-10-10 15:15:00,123.54,123.94,123.46,123.47,16203.0,123.54,123.94,123.46,123.47,16203.0
2018-10-10 15:20:00,123.52,123.93,123.5,123.93,19841.0,123.52,123.93,123.5,123.93,19841.0
2018-10-10 15:25:00,123.89,124.06,123.61,124.03,20372.0,123.89,124.06,123.61,124.03,20372.0
2018-10-10 15:30:00,124.01,124.01,123.6,123.75,21710.0,124.01,124.01,123.6,123.75,21710.0
2018-10-10 15:35:00,123.71,123.71,123.15,123.15,21880.0,123.71,123.71,123.15,123.15,21880.0
2018-10-10 15:40:00,123.15,123.19,122.84,123.12,33325.0,123.15,123.19,122.84,123.12,33325.0
2018-10-10 15:45:00,123.12,123.59,122.65,123.52,37958.0,123.12,123.59,122.65,123.52,37958.0
2018-10-10 15:50:00,123.43,123.59,122.5,122.51,67920.0,123.43,123.59,122.5,122.51,67920.0
2018-10-10 15:55:00,122.5,122.52,122.06,122.3,74580.0,122.5,122.52,122.06,122.3,74580.0
2018-10-11 09:30:00,122.45,123.94,121.38,123.77,98863.0,122.45,123.94,121.38,123.77,98863.0
2018-10-11 09:35:00,123.77,124.0,123.05,123.26,26655.0,123.77,124.0,123.05,123.26,26655.0
2018-10-11 09:40:00,123.25,123.26,122.0,122.23,56095.0,123.25,123.26,122.0,122.23,56095.0
2018-10-11 09:45:00,122.3,124.55,122.3,124.55,35755.0,122.3,124.55,122.3,124.55,35755.0
2018-10-11 09:50:00,124.53,124.83,124.28,124.47,78338.0,124.53,124.83,124.28,124.47,78338.0
2018-10-11 09:55:00,124.53,124.63,123.85,124.46,81537.0,124.53,124.63,123.85,124.46,81537.0
2018-10-11 10:00:00,124.39,124.54,123.7,123.7,26193.0,124.39,124.54,123.7,123.7,26193.0
2018-10-11 10:05:00,123.79,123.92,122.9,123.82,42408.0,123.79,123.92,122.9,123.82,42408.0
2018-10-11 10:10:00,124.15,124.19,122.94,123.87,30552.0,124.15,124.19,122.94,123.87,30552.0
2018-10-11 10:15:00,123.65,123.73,123.11,123.32,16096.0,123.65,123.73,123.11,123.32,16096.0
2018-10-11 10:20:00,123.31,124.09,123.24,123.56,17748.0,123.31,124.09,123.24,123.56,17748.0
2018-10-11 10:25:00,123.68,124.47,123.63,124.22,16676.0,123.68,124.47,123.63,124.22,16676.0
2018-10-11 10:30:00,124.21,124.51,123.92,124.03,20310.0,124.21,124.51,123.92,124.03,20310.0
2018-10-11 10:35:00,124.05,124.4,123.65,123.98,23968.0,124.05,124.4,123.65,123.98,23968.0
2018-10-11 10:40:00,124.08,124.08,122.89,123.38,17484.0,124.08,124.08,122.89,123.38,17484.0
2018-10-11 10:45:00,123.38,123.38,122.28,122.42,30799.0,123.38,123.38,122.28,122.42,30799.0
2018-10-11 10:50:00,122.42,122.94,122.42,122.91,23622.0,122.42,122.94,122.42,122.91,23622.0
2018-10-11 10:55:00,122.94,123.06,122.39,122.45,25332.0,122.94,123.06,122.39,122.45,25332.0
2018-10-11 11:00:00,122.32,122.39,120.8,121.04,45357.0,122.32,122.39,120.8,121.04,45357.0
2018-10-11 11:05:00,121.13,122.12,121.07,122.0,11694.0,121.13,122.12,121.07,122.0,11694.0
2018-10-11 11:10:00,122.06,122.06,120.96,120.96,31057.0,122.06,122.06,120.96,120.96,31057.0
2018-10-11 11:15:00,120.93,121.58,120.82,121.37,14868.0,120.93,121.58,120.82,121.37,14868.0
2018-10-11 11:20:00,121.29,122.27,121.23,121.8,26547.0,121.29,122.27,121.23,121.8,26547.0
2018-10-11 11:25:00,121.81,122.25,121.72,122.01,10300.0,121.81,122.25,121.72,122.01,10300.0
2018-10-11 11:30:00,122.1,122.14,121.57,122.12,23079.0,122.1,122.14,121.57,122.12,23079.0
2018-10-11 11:35:00,122.06,122.6,121.67,122.6,20188.0,122.06,122.6,121.67,122.6,20188.0
2018-10-11 11:40:00,122.55,123.04,122.42,122.92,14236.0,122.55,123.04,122.42,122.92,14236.0
2018-10-11 11:45:00,122.92,124.1,122.75,124.1,29433.0,122.92,124.1,122.75,124.1,29433.0
2018-10-11 11:50:00,124.12,124.49,123.62,124.04,30913.0,124.12,124.49,123.62,124.04,30913.0
2018-10-11 11:55:00,123.97,124.25,123.58,123.74,20503.0,123.97,124.25,123.58,123.74,20503.0
2018-10-11 12:00:00,123.69,124.06,123.54,123.68,13200.0,123.69,124.06,123.54,123.68,13200.0
2018-10-11 12:05:00,123.61,123.82,123.03,123.19,17469.0,123.61,123.82,123.03,123.19,17469.0
2018-10-11 12:10:00,123.15,123.78,123.15,123.78,10216.0,123.15,123.78,123.15,123.78,10216.0
2018-10-11 12:15:00,123.66,124.12,123.61,123.79,11101.0,123.66,124.12,123.61,123.79,11101.0
2018-10-11 12:20:00,123.71,124.4,123.71,124.35,10600.0,123.71,124.4,123.71,124.35,10600.0
2018-10-11 12:25:00,124.41,124.5,123.69,123.69,11921.0,124.41,124.5,123.69,123.69,11921.0
2018-10-11 12:30:00,123.76,123.85,123.28,123.46,9950.0,123.76,123.85,123.28,123.46,9950.0
2018-10-11 12:35:00,123.57,123.67,123.22,123.23,6369.0,123.57,123.67,123.22,123.23,6369.0
2018-10-11 12:40:00,123.28,123.67,123.28,123.67,8626.0,123.28,123.67,123.28,123.67,8626.0
2018-10-11 12:45:00,123.72,123.8,122.95,123.03,10273.0,123.72,123.8,122.95,123.03,10273.0
2018-10-11 12:50:00,122.99,123.51,122.76,123.42,9287.0,122.99,123.51,122.76,123.42,9287.0
2018-10-11 12:55:00,123.42,123.64,123.24,123.59,5300.0,123.42,123.64,123.24,123.59,5300.0
2018-10-11 13:00:00,123.5,123.51,122.98,123.07,12657.0,123.5,123.51,122.98,123.07,12657.0
2018-10-11 13:05:00,123.19,123.53,123.07,123.33,7062.0,123.19,123.53,123.07,123.33,7062.0
2018-10-11 13:10:00,123.39,124.09,123.2,124.08,13995.0,123.39,124.09,123.2,124.08,13995.0
2018-10-11 13:15:00,124.06,124.38,124.03,124.26,13630.0,124.06,124.38,124.03,124.26,13630.0
2018-10-11 13:20:00,124.23,124.56,124.11,124.11,13546.0,124.23,124.56,124.11,124.11,13546.0
2018-10-11 13:25:00,124.24,124.6,124.12,124.59,13680.0,124.24,124.6,124.12,124.59,13680.0
2018-10-11 13:30:00,124.68,124.91,124.39,124.39,12075.0,124.68,124.91,124.39,124.39,12075.0
2018-10-11 13:35:00,124.4,124.4,123.98,124.1,9952.0,124.4,124.4,123.98,124.1,9952.0
2018-10-11 13:40:00,124.09,124.37,123.82,123.93,13860.0,124.09,124.37,123.82,123.93,13860.0
2018-10-11 13:45:00,123.88,124.0,123.68,123.77,11100.0,123.88,124.0,123.68,123.77,11100.0
2018-10-11 13:50:00,123.66,123.86,123.44,123.68,17661.0,123.66,123.86,123.44,123.68,17661.0
2018-10-11 13:55:00,123.77,124.07,123.53,123.99,14985.0,123.77,124.07,123.53,123.99,14985.0
2018-10-11 14:00:00,123.94,124.1,123.7,123.99,12078.0,123.94,124.1,123.7,123.99,12078.0
2018-10-11 14:05:00,124.07,124.07,123.67,123.67,6258.0,124.07,124.07,123.67,123.67,6258.0
2018-10-11 14:10:00,123.73,123.82,123.22,123.32,11643.0,123.73,123.82,123.22,123.32,11643.0
2018-10-11 14:15:00,123.4,123.4,123.05,123.2,9900.0,123.4,123.4,123.05,123.2,9900.0
2018-10-11 14:20:00,123.14,123.59,123.13,123.21,12643.0,123.14,123.59,123.13,123.21,12643.0
2018-10-11 14:25:00,123.16,123.24,122.97,123.03,10511.0,123.16,123.24,122.97,123.03,10511.0
2018-10-11 14:30:00,122.96,123.02,122.56,122.56,9328.0,122.96,123.02,122.56,122.56,9328.0
2018-10-11 14:35:00,122.63,122.68,122.13,122.39,23972.0,122.63,122.68,122.13,122.39,23972.0
2018-10-11 14:40:00,122.28,122.43,121.68,121.74,25824.0,122.28,122.43,121.68,121.74,25824.0
2018-10-11 14:45:00,121.7,122.15,121.09,121.98,24081.0,121.7,122.15,121.09,121.98,24081.0
2018-10-11 14:50:00,121.97,122.84,121.95,122.51,24708.0,121.97,122.84,121.95,122.51,24708.0
2018-10-11 14:55:00,122.44,122.57,122.12,122.44,25712.0,122.44,122.57,122.12,122.44,25712.0
2018-10-11 15:00:00,122.37,122.84,122.25,122.84,11773.0,122.37,122.84,122.25,122.84,11773.0
2018-10-11 15:05:00,122.89,123.09,122.65,122.73,20785.0,122.89,123.09,122.65,122.73,20785.0
2018-10-11 15:10:00,122.63,123.75,122.42,123.75,33725.0,122.63,123.75,122.42,123.75,33725.0
2018-10-11 15:15:00,123.69,124.61,123.54,124.3,32779.0,123.69,124.61,123.54,124.3,32779.0
2018-10-11 15:20:00,124.39,124.78,124.18,124.67,30798.0,124.39,124.78,124.18,124.67,30798.0
2018-10-11 15:25:00,124.64,124.72,124.05,124.09,39800.0,124.64,124.72,124.05,124.09,39800.0
2018-10-11 15:30:00,124.08,124.52,123.86,124.18,38804.0,124.08,124.52,123.86,124.18,38804.0
2018-10-11 15:35:00,124.19,124.21,123.44,123.91,20598.0,124.19,124.21,123.44,123.91,20598.0
2018-10-11 15:40:00,123.84,123.84,123.04,123.37,31541.0,123.84,123.84,123.04,123.37,31541.0
2018-10-11 15:45:00,123.31,123.38,122.31,122.31,43073.0,123.31,123.38,122.31,122.31,43073.0
2018-10-11 15:50:00,122.37,122.89,122.02,122.7,65208.0,122.37,122.89,122.02,122.7,65208.0
2018-10-11 15:55:00,122.66,122.91,122.22,122.27,106355.0,122.66,122.91,122.22,122.27,106355.0
2018-10-12 09:30:00,126.73,130.35,126.46,129.13,84084.0,126.73,130.35,126.46,129.13,84084.0
2018-10-12 09:35:00,129.43,129.43,127.83,128.68,68650.0,129.43,129.43,127.83,128.68,68650.0
2018-10-12 09:40:00,128.5,129.22,127.57,128.9,76798.0,128.5,129.22,127.57,128.9,76798.0
2018-10-12 09:45:00,128.53,129.63,128.22,128.59,85162.0,128.53,129.63,128.22,128.59,85162.0
2018-10-12 09:50:00,128.54,129.4,128.15,129.2,76379.0,128.54,129.4,128.15,129.2,76379.0
2018-10-12 09:55:00,129.25,130.21,129.24,129.98,31180.0,129.25,130.21,129.24,129.98,31180.0
2018-10-12 10:00:00,130.0,130.9,129.71,130.9,32615.0,130.0,130.9,129.71,130.9,32615.0
2018-10-12 10:05:00,130.84,130.86,129.71,130.0,22560.0,130.84,130.86,129.71,130.0,22560.0
2018-10-12 10:10:00,130.06,130.23,129.79,130.0,32383.0,130.06,130.23,129.79,130.0,32383.0
2018-10-12 10:15:00,130.01,130.02,129.39,129.45,13153.0,130.01,130.02,129.39,129.45,13153.0
2018-10-12 10:20:00,129.46,129.52,128.85,129.24,19236.0,129.46,129.52,128.85,129.24,19236.0
2018-10-12 10:25:00,129.19,129.19,128.61,128.86,32626.0,129.19,129.19,128.61,128.86,32626.0
2018-10-12 10:30:00,128.91,129.44,128.86,129.28,9634.0,128.91,129.44,128.86,129.28,9634.0
2018-10-12 10:35:00,129.39,129.66,128.98,128.98,6490.0,129.39,129.66,128.98,128.98,6490.0
2018-10-12 10:40:00,128.96,129.43,128.96,129.37,8616.0,128.96,129.43,128.96,129.37,8616.0
2018-10-12 10:45:00,129.45,129.61,128.54,128.54,24262.0,129.45,129.61,128.54,128.54,24262.0
2018-10-12 10:50:00,128.64,129.48,128.64,129.47,12722.0,128.64,129.48,128.64,129.47,12722.0
2018-10-12 10:55:00,129.58,129.59,128.78,128.88,12136.0,129.58,129.59,128.78,128.88,12136.0
2018-10-12 11:00:00,129.03,129.09,128.57,128.57,8554.0,129.03,129.09,128.57,128.57,8554.0
2018-10-12 11:05:00,128.5,128.95,128.42,128.9,15504.0,128.5,128.95,128.42,128.9,15504.0
2018-10-12 11:10:00,129.03,129.03,128.37,128.87,5742.0,129.03,129.03,128.37,128.87,5742.0
2018-10-12 11:15:00,128.88,128.88,128.48,128.48,8576.0,128.88,128.88,128.48,128.48,8576.0
2018-10-12 11:20:00,128.5,128.81,128.37,128.49,13811.0,128.5,128.81,128.37,128.49,13811.0
2018-10-12 11:25:00,128.25,128.26,127.75,127.78,10125.0,128.25,128.26,127.75,127.78,10125.0
2018-10-12 11:30:00,127.88,128.49,127.74,128.49,13052.0,127.88,128.49,127.74,128.49,13052.0
2018-10-12 11:35:00,128.55,128.55,127.61,127.61,10843.0,128.55,128.55,127.61,127.61,10843.0
2018-10-12 11:40:00,127.6,127.75,126.7,126.81,25904.0,127.6,127.75,126.7,126.81,25904.0
2018-10-12 11:45:00,126.85,127.26,126.74,127.25,13363.0,126.85,127.26,126.74,127.25,13363.0
2018-10-12 11:50:00,127.42,127.68,127.34,127.45,7370.0,127.42,127.68,127.34,127.45,7370.0
2018-10-12 11:55:00,127.46,127.79,127.2,127.73,6572.0,127.46,127.79,127.2,127.73,6572.0
2018-10-12 12:00:00,127.42,127.59,126.88,126.88,9354.0,127.42,127.59,126.88,126.88,9354.0
2018-10-12 12:05:00,126.92,127.23,126.8,126.87,25744.0,126.92,127.23,126.8,126.87,25744.0
2018-10-12 12:10:00,127.06,128.01,126.95,127.66,27699.0,127.06,128.01,126.95,127.66,27699.0
2018-10-12 12:15:00,127.68,127.81,127.34,127.77,12896.0,127.68,127.81,127.34,127.77,12896.0
2018-10-12 12:20:00,127.68,128.25,127.35,128.13,9975.0,127.68,128.25,127.35,128.13,9975.0
2018-10-12 12:25:00,128.2,128.2,127.37,127.77,17511.0,128.2,128.2,127.37,127.77,17511.0
2018-10-12 12:30:00,127.83,128.31,127.57,128.31,8129.0,127.83,128.31,127.57,128.31,8129.0
2018-10-12 12:35:00,128.24,128.24,127.33,127.33,22420.0,128.24,128.24,127.33,127.33,22420.0
2018-10-12 12:40:00,127.42,127.46,126.55,126.55,12274.0,127.42,127.46,126.55,126.55,12274.0
2018-10-12 12:45:00,126.73,127.21,126.67,126.97,25889.0,126.73,127.21,126.67,126.97,25889.0
2018-10-12 12:50:00,126.72,127.15,126.61,126.85,10532.0,126.72,127.15,126.61,126.85,10532.0
2018-10-12 12:55:00,127.27,127.78,127.24,127.49,52340.0,127.27,127.78,127.24,127.49,52340.0
2018-10-12 13:00:00,127.35,128.01,127.21,127.8,34101.0,127.35,128.01,127.21,127.8,34101.0
2018-10-12 13:05:00,127.84,127.91,127.52,127.56,29004.0,127.84,127.91,127.52,127.56,29004.0
2018-10-12 13:10:00,127.53,127.63,127.05,127.13,44470.0,127.53,127.63,127.05,127.13,44470.0
2018-10-12 13:15:00,127.13,127.14,126.48,126.9,41079.0,127.13,127.14,126.48,126.9,41079.0
2018-10-12 13:20:00,126.82,127.38,126.81,127.0,29268.0,126.82,127.38,126.81,127.0,29268.0
2018-10-12 13:25:00,127.09,127.2,126.93,127.07,7364.0,127.09,127.2,126.93,127.07,7364.0
2018-10-12 13:30:00,127.07,127.29,126.94,127.16,7673.0,127.07,127.29,126.94,127.16,7673.0
2018-10-12 13:35:00,127.25,127.26,126.89,127.26,6856.0,127.25,127.26,126.89,127.26,6856.0
2018-10-12 13:40:00,127.43,127.51,126.91,127.13,6612.0,127.43,127.51,126.91,127.13,6612.0
2018-10-12 13:45:00,127.18,127.66,127.04,127.54,8801.0,127.18,127.66,127.04,127.54,8801.0
2018-10-12 13:50:00,127.5,127.64,127.31,127.43,8728.0,127.5,127.64,127.31,127.43,8728.0
2018-10-12 13:55:00,127.55,127.56,126.78,126.8,27161.0,127.55,127.56,126.78,126.8,27161.0
2018-10-12 14:00:00,126.86,127.08,126.33,126.76,13688.0,126.86,127.08,126.33,126.76,13688.0
2018-10-12 14:05:00,126.68,127.34,126.66,126.86,12293.0,126.68,127.34,126.66,126.86,12293.0
2018-10-12 14:10:00,126.68,126.75,125.87,126.21,32696.0,126.68,126.75,125.87,126.21,32696.0
2018-10-12 14:15:00,126.28,126.98,126.26,126.94,5560.0,126.28,126.98,126.26,126.94,5560.0
2018-10-12 14:20:00,127.04,127.09,126.69,126.81,8673.0,127.04,127.09,126.69,126.81,8673.0
2018-10-12 14:25:00,126.62,127.29,126.61,127.29,15918.0,126.62,127.29,126.61,127.29,15918.0
2018-10-12 14:30:00,127.39,127.39,126.51,126.57,13091.0,127.39,127.39,126.51,126.57,13091.0
2018-10-12 14:35:00,126.6,126.77,126.44,126.7,12875.0,126.6,126.77,126.44,126.7,12875.0
2018-10-12 14:40:00,126.75,126.76,125.86,126.02,28615.0,126.75,126.76,125.86,126.02,28615.0
2018-10-12 14:45:00,126.23,126.47,126.11,126.44,8284.0,126.23,126.47,126.11,126.44,8284.0
2018-10-12 14:50:00,126.44,127.08,126.43,127.08,16305.0,126.44,127.08,126.43,127.08,16305.0
2018-10-12 14:55:00,127.09,127.51,126.84,127.39,31636.0,127.09,127.51,126.84,127.39,31636.0
2018-10-12 15:00:00,127.4,127.71,127.11,127.58,19253.0,127.4,127.71,127.11,127.58,19253.0
2018-10-12 15:05:00,127.62,128.01,127.4,127.85,11860.0,127.62,128.01,127.4,127.85,11860.0
2018-10-12 15:10:00,127.79,128.02,127.6,127.79,26731.0,127.79,128.02,127.6,127.79,26731.0
2018-10-12 15:15:00,127.78,127.85,127.55,127.71,13231.0,127.78,127.85,127.55,127.71,13231.0
2018-10-12 15:20:00,127.71,128.15,127.68,128.13,11303.0,127.71,128.15,127.68,128.13,11303.0
2018-10-12 15:25:00,128.19,128.44,128.02,128.25,19846.0,128.19,128.44,128.02,128.25,19846.0
2018-10-12 15:30:00,128.34,128.61,128.06,128.56,27163.0,128.34,128.61,128.06,128.56,27163.0
2018-10-12 15:35:00,128.56,128.57,128.23,128.35,23304.0,128.56,128.57,128.23,128.35,23304.0
2018-10-12 15:40:00,128.4,128.97,128.4,128.97,34709.0,128.4,128.97,128.4,128.97,34709.0
2018-10-12 15:45:00,128.94,129.14,128.35,129.05,71853.0,128.94,129.14,128.35,129.05,71853.0
2018-10-12 15:50:00,129.08,129.51,129.06,129.39,76136.0,129.08,129.51,129.06,129.39,76136.0
2018-10-12 15:55:00,129.38,129.64,128.98,129.04,108707.0,129.38,129.64,128.98,129.04,108707.0
2018-10-15 09:30:00,128.27,128.32,126.95,127.29,53270.0,128.27,128.32,126.95,127.29,53270.0
2018-10-15 09:35:00,127.15,127.16,124.5,124.51,35237.0,127.15,127.16,124.5,124.51,35237.0
2018-10-15 09:40:00,124.5,126.35,124.48,126.19,25083.0,124.5,126.35,124.48,126.19,25083.0
2018-10-15 09:45:00,126.4,126.42,125.81,126.0,32043.0,126.4,126.42,125.81,126.0,32043.0
2018-10-15 09:50:00,126.04,126.09,125.26,125.6,15602.0,126.04,126.09,125.26,125.6,15602.0
2018-10-15 09:55:00,125.66,126.3,125.66,125.98,16443.0,125.66,126.3,125.66,125.98,16443.0
2018-10-15 10:00:00,126.02,126.33,125.82,125.82,6363.0,126.02,126.33,125.82,125.82,6363.0
2018-10-15 10:05:00,125.86,126.25,125.84,126.23,8224.0,125.86,126.25,125.84,126.23,8224.0
2018-10-15 10:10:00,126.12,126.41,125.78,125.79,12181.0,126.12,126.41,125.78,125.79,12181.0
2018-10-15 10:15:00,125.79,126.08,125.77,125.85,8448.0,125.79,126.08,125.77,125.85,8448.0
2018-10-15 10:20:00,125.92,126.25,125.74,126.25,12091.0,125.92,126.25,125.74,126.25,12091.0
2018-10-15 10:25:00,126.24,126.7,126.21,126.52,14337.0,126.24,126.7,126.21,126.52,14337.0
2018-10-15 10:30:00,126.32,126.94,126.32,126.94,17058.0,126.32,126.94,126.32,126.94,17058.0
2018-10-15 10:35:00,126.94,127.09,126.57,126.68,6400.0,126.94,127.09,126.57,126.68,6400.0
2018-10-15 10:40:00,126.75,126.82,126.52,126.52,5404.0,126.75,126.82,126.52,126.52,5404.0
2018-10-15 10:45:00,126.52,126.58,126.2,126.54,5559.0,126.52,126.58,126.2,126.54,5559.0
2018-10-15 10:50:00,126.57,126.9,126.57,126.75,6258.0,126.57,126.9,126.57,126.75,6258.0
2018-10-15 10:55:00,126.86,127.08,126.78,127.01,6415.0,126.86,127.08,126.78,127.01,6415.0
2018-10-15 11:00:00,127.12,127.42,127.03,127.17,5439.0,127.12,127.42,127.03,127.17,5439.0
2018-10-15 11:05:00,127.28,128.06,127.27,128.01,8416.0,127.28,128.06,127.27,128.01,8416.0
2018-10-15 11:10:00,128.06,128.46,127.93,128.36,9431.0,128.06,128.46,127.93,128.36,9431.0
2018-10-15 11:15:00,128.32,128.35,127.82,128.01,16674.0,128.32,128.35,127.82,128.01,16674.0
2018-10-15 11:20:00,127.98,128.15,127.74,127.92,8159.0,127.98,128.15,127.74,127.92,8159.0
2018-10-15 11:25:00,127.91,128.71,127.83,128.7,3731.0,127.91,128.71,127.83,128.7,3731.0
2018-10-15 11:30:00,128.71,128.79,128.27,128.28,12981.0,128.71,128.79,128.27,128.28,12981.0
2018-10-15 11:35:00,128.3,128.36,128.04,128.19,4183.0,128.3,128.36,128.04,128.19,4183.0
2018-10-15 11:40:00,128.14,128.14,127.54,127.82,5475.0,128.14,128.14,127.54,127.82,5475.0
2018-10-15 11:45:00,127.82,127.84,127.5,127.64,4900.0,127.82,127.84,127.5,127.64,4900.0
2018-10-15 11:50:00,127.55,127.55,127.15,127.16,5633.0,127.55,127.55,127.15,127.16,5633.0
2018-10-15 11:55:00,127.14,127.29,127.03,127.13,8257.0,127.14,127.29,127.03,127.13,8257.0
2018-10-15 12:00:00,127.03,127.38,126.85,127.38,5112.0,127.03,127.38,126.85,127.38,5112.0
2018-10-15 12:05:00,127.42,127.45,127.08,127.08,6447.0,127.42,127.45,127.08,127.08,6447.0
2018-10-15 12:10:00,127.09,127.1,126.81,126.83,5800.0,127.09,127.1,126.81,126.83,5800.0
2018-10-15 12:15:00,126.86,127.23,126.86,127.12,7382.0,126.86,127.23,126.86,127.12,7382.0
2018-10-15 12:20:00,127.17,127.51,127.07,127.51,4990.0,127.17,127.51,127.07,127.51,4990.0
2018-10-15 12:25:00,127.52,127.68,127.37,127.56,3286.0,127.52,127.68,127.37,127.56,3286.0
2018-10-15 12:30:00,127.55,127.88,127.45,127.84,3600.0,127.55,127.88,127.45,127.84,3600.0
2018-10-15 12:35:00,127.93,128.06,127.87,127.98,2414.0,127.93,128.06,127.87,127.98,2414.0
2018-10-15 12:40:00,127.97,127.99,127.68,127.72,5378.0,127.97,127.99,127.68,127.72,5378.0
2018-10-15 12:45:00,127.74,127.82,127.4,127.76,6244.0,127.74,127.82,127.4,127.76,6244.0
2018-10-15 12:50:00,127.81,127.98,127.75,127.8,5012.0,127.81,127.98,127.75,127.8,5012.0
2018-10-15 12:55:00,127.8,128.04,127.79,127.95,5400.0,127.8,128.04,127.79,127.95,5400.0
2018-10-15 13:00:00,128.01,128.25,127.83,128.22,5600.0,128.01,128.25,127.83,128.22,5600.0
2018-10-15 13:05:00,128.25,128.34,128.0,128.06,5309.0,128.25,128.34,128.0,128.06,5309.0
2018-10-15 13:10:00,127.99,128.14,127.98,128.12,9257.0,127.99,128.14,127.98,128.12,9257.0
2018-10-15 13:15:00,128.08,128.17,128.04,128.06,5314.0,128.08,128.17,128.04,128.06,5314.0
2018-10-15 13:20:00,128.03,128.03,127.84,127.86,4188.0,128.03,128.03,127.84,127.86,4188.0
2018-10-15 13:25:00,127.89,127.98,127.78,127.93,3500.0,127.89,127.98,127.78,127.93,3500.0
2018-10-15 13:30:00,127.88,128.46,127.86,128.46,6432.0,127.88,128.46,127.86,128.46,6432.0
2018-10-15 13:35:00,128.45,128.5,128.22,128.28,4208.0,128.45,128.5,128.22,128.28,4208.0
2018-10-15 13:40:00,128.28,128.87,128.28,128.7,23928.0,128.28,128.87,128.28,128.7,23928.0
2018-10-15 13:45:00,128.65,129.0,128.64,128.96,9752.0,128.65,129.0,128.64,128.96,9752.0
2018-10-15 13:50:00,128.99,129.0,128.74,128.93,9680.0,128.99,129.0,128.74,128.93,9680.0
2018-10-15 13:55:00,128.89,129.0,128.79,128.93,9047.0,128.89,129.0,128.79,128.93,9047.0
2018-10-15 14:00:00,128.92,128.94,128.5,128.78,5597.0,128.92,128.94,128.5,128.78,5597.0
2018-10-15 14:05:00,128.81,128.81,128.56,128.66,6403.0,128.81,128.81,128.56,128.66,6403.0
2018-10-15 14:10:00,128.66,128.67,128.25,128.25,6770.0,128.66,128.67,128.25,128.25,6770.0
2018-10-15 14:15:00,128.33,128.39,128.26,128.31,4117.0,128.33,128.39,128.26,128.31,4117.0
2018-10-15 14:20:00,128.36,128.6,128.36,128.52,6935.0,128.36,128.6,128.36,128.52,6935.0
2018-10-15 14:25:00,128.52,128.54,128.17,128.17,6999.0,128.52,128.54,128.17,128.17,6999.0
2018-10-15 14:30:00,128.12,128.3,128.07,128.28,6475.0,128.12,128.3,128.07,128.28,6475.0
2018-10-15 14:35:00,128.24,128.4,128.16,128.34,6190.0,128.24,128.4,128.16,128.34,6190.0
2018-10-15 14:40:00,128.37,128.78,128.36,128.78,11190.0,128.37,128.78,128.36,128.78,11190.0
2018-10-15 14:45:00,128.9,128.98,128.77,128.98,9472.0,128.9,128.98,128.77,128.98,9472.0
2018-10-15 14:50:00,128.98,129.21,128.88,129.08,14648.0,128.98,129.21,128.88,129.08,14648.0
2018-10-15 14:55:00,129.12,129.21,128.89,128.97,9200.0,129.12,129.21,128.89,128.97,9200.0
2018-10-15 15:00:00,129.01,129.21,128.94,129.12,10140.0,129.01,129.21,128.94,129.12,10140.0
2018-10-15 15:05:00,129.13,129.43,128.92,128.92,9505.0,129.13,129.43,128.92,128.92,9505.0
2018-10-15 15:10:00,128.9,128.93,128.48,128.51,10113.0,128.9,128.93,128.48,128.51,10113.0
2018-10-15 15:15:00,128.51,128.66,128.3,128.36,11651.0,128.51,128.66,128.3,128.36,11651.0
2018-10-15 15:20:00,128.34,128.45,128.23,128.36,15763.0,128.34,128.45,128.23,128.36,15763.0
2018-10-15 15:25:00,128.34,128.43,128.06,128.11,12527.0,128.34,128.43,128.06,128.11,12527.0
2018-10-15 15:30:00,128.07,128.24,128.02,128.19,13100.0,128.07,128.24,128.02,128.19,13100.0
2018-10-15 15:35:00,128.22,128.43,128.16,128.31,20280.0,128.22,128.43,128.16,128.31,20280.0
2018-10-15 15:40:00,128.29,128.57,128.27,128.36,24991.0,128.29,128.57,128.27,128.36,24991.0
2018-10-15 15:45:00,128.35,128.45,128.08,128.1,27650.0,128.35,128.45,128.08,128.1,27650.0
2018-10-15 15:50:00,128.07,128.19,127.94,128.1,43091.0,128.07,128.19,127.94,128.1,43091.0
2018-10-15 15:55:00,128.07,128.16,127.77,127.77,72980.0,128.07,128.16,127.77,127.77,72980.0
2018-10-16 09:30:00,129.28,130.81,129.25,130.54,33767.0,129.28,130.81,129.25,130.54,33767.0
2018-10-16 09:35:00,130.42,130.83,129.88,130.0,8359.0,130.42,130.83,129.88,130.0,8359.0
2018-10-16 09:40:00,130.37,130.77,130.0,130.76,5652.0,130.37,130.77,130.0,130.76,5652.0
2018-10-16 09:45:00,130.78,130.85,129.56,129.78,9552.0,130.78,130.85,129.56,129.78,9552.0
2018-10-16 09:50:00,129.89,130.52,129.45,130.5,7022.0,129.89,130.52,129.45,130.5,7022.0
2018-10-16 09:55:00,130.4,130.78,130.28,130.76,6125.0,130.4,130.78,130.28,130.76,6125.0
2018-10-16 10:00:00,130.75,131.61,130.61,131.52,20600.0,130.75,131.61,130.61,131.52,20600.0
2018-10-16 10:05:00,131.45,131.52,130.93,130.94,30875.0,131.45,131.52,130.93,130.94,30875.0
2018-10-16 10:10:00,130.99,131.16,130.62,130.62,27677.0,130.99,131.16,130.62,130.62,27677.0
2018-10-16 10:15:00,130.53,130.89,130.4,130.78,20847.0,130.53,130.89,130.4,130.78,20847.0
2018-10-16 10:20:00,130.77,131.0,130.48,130.62,13805.0,130.77,131.0,130.48,130.62,13805.0
2018-10-16 10:25:00,130.65,130.66,130.37,130.55,19150.0,130.65,130.66,130.37,130.55,19150.0
2018-10-16 10:30:00,130.6,131.3,130.55,131.08,34885.0,130.6,131.3,130.55,131.08,34885.0
2018-10-16 10:35:00,131.11,131.5,131.0,131.5,15825.0,131.11,131.5,131.0,131.5,15825.0
2018-10-16 10:40:00,131.5,131.92,131.38,131.92,7220.0,131.5,131.92,131.38,131.92,7220.0
2018-10-16 10:45:00,131.95,132.04,131.68,131.68,15933.0,131.95,132.04,131.68,131.68,15933.0
2018-10-16 10:50:00,131.71,132.3,131.63,132.09,27347.0,131.71,132.3,131.63,132.09,27347.0
2018-10-16 10:55:00,132.22,132.23,131.71,131.94,8313.0,132.22,132.23,131.71,131.94,8313.0
2018-10-16 11:00:00,131.98,132.08,131.78,132.01,9022.0,131.98,132.08,131.78,132.01,9022.0
2018-10-16 11:05:00,132.02,132.1,131.72,132.06,21212.0,132.02,132.1,131.72,132.06,21212.0
2018-10-16 11:10:00,132.08,132.15,131.76,132.04,14387.0,132.08,132.15,131.76,132.04,14387.0
2018-10-16 11:15:00,132.07,132.1,131.72,131.72,20825.0,132.07,132.1,131.72,131.72,20825.0
2018-10-16 11:20:00,131.79,132.13,131.57,132.01,7653.0,131.79,132.13,131.57,132.01,7653.0
2018-10-16 11:25:00,132.1,132.11,131.92,132.04,6597.0,132.1,132.11,131.92,132.04,6597.0
2018-10-16 11:30:00,131.95,132.03,131.82,132.02,5595.0,131.95,132.03,131.82,132.02,5595.0
2018-10-16 11:35:00,132.0,132.07,131.81,131.98,13391.0,132.0,132.07,131.81,131.98,13391.0
2018-10-16 11:40:00,131.97,131.98,131.69,131.74,900.0,131.97,131.98,131.69,131.74,900.0
2018-10-16 11:45:00,131.8,131.9,131.64,131.81,11769.0,131.8,131.9,131.64,131.81,11769.0
2018-10-16 11:50:00,131.66,131.79,131.66,131.79,7902.0,131.66,131.79,131.66,131.79,7902.0
2018-10-16 11:55:00,131.85,132.13,131.85,132.13,7047.0,131.85,132.13,131.85,132.13,7047.0
2018-10-16 12:00:00,132.2,132.36,132.09,132.36,15068.0,132.2,132.36,132.09,132.36,15068.0
2018-10-16 12:05:00,132.33,132.33,132.03,132.09,9970.0,132.33,132.33,132.03,132.09,9970.0
2018-10-16 12:10:00,132.1,132.17,131.9,131.9,7160.0,132.1,132.17,131.9,131.9,7160.0
2018-10-16 12:15:00,131.95,132.05,131.75,131.85,7500.0,131.95,132.05,131.75,131.85,7500.0
2018-10-16 12:20:00,131.91,132.06,131.81,131.82,10496.0,131.91,132.06,131.81,131.82,10496.0
2018-10-16 12:25:00,131.77,132.03,131.77,131.94,5100.0,131.77,132.03,131.77,131.94,5100.0
2018-10-16 12:30:00,131.94,131.96,131.76,131.77,3832.0,131.94,131.96,131.76,131.77,3832.0
2018-10-16 12:35:00,131.75,131.83,131.59,131.61,3752.0,131.75,131.83,131.59,131.61,3752.0
2018-10-16 12:40:00,131.62,131.74,131.55,131.55,5858.0,131.62,131.74,131.55,131.55,5858.0
2018-10-16 12:45:00,131.61,131.7,131.45,131.58,5918.0,131.61,131.7,131.45,131.58,5918.0
2018-10-16 12:50:00,131.55,131.6,131.39,131.52,6485.0,131.55,131.6,131.39,131.52,6485.0
2018-10-16 12:55:00,131.53,131.56,131.33,131.53,6322.0,131.53,131.56,131.33,131.53,6322.0
2018-10-16 13:00:00,131.67,131.69,131.56,131.69,5850.0,131.67,131.69,131.56,131.69,5850.0
2018-10-16 13:05:00,131.67,131.67,131.42,131.54,5717.0,131.67,131.67,131.42,131.54,5717.0
2018-10-16 13:10:00,131.55,131.59,131.45,131.47,6947.0,131.55,131.59,131.45,131.47,6947.0
2018-10-16 13:15:00,131.4,131.55,131.36,131.51,5956.0,131.4,131.55,131.36,131.51,5956.0
2018-10-16 13:20:00,131.43,131.56,131.43,131.45,3212.0,131.43,131.56,131.43,131.45,3212.0
2018-10-16 13:25:00,131.5,131.56,131.29,131.32,8312.0,131.5,131.56,131.29,131.32,8312.0
2018-10-16 13:30:00,131.35,131.52,131.34,131.5,18512.0,131.35,131.52,131.34,131.5,18512.0
2018-10-16 13:35:00,131.5,131.65,131.39,131.57,8193.0,131.5,131.65,131.39,131.57,8193.0
2018-10-16 13:40:00,131.64,131.72,131.51,131.6,6516.0,131.64,131.72,131.51,131.6,6516.0
2018-10-16 13:45:00,131.66,131.72,131.48,131.69,4300.0,131.66,131.72,131.48,131.69,4300.0
2018-10-16 13:50:00,131.67,131.67,131.4,131.55,31100.0,131.67,131.67,131.4,131.55,31100.0
2018-10-16 13:55:00,131.56,131.64,131.49,131.54,3950.0,131.56,131.64,131.49,131.54,3950.0
2018-10-16 14:00:00,131.49,131.81,131.49,131.81,5170.0,131.49,131.81,131.49,131.81,5170.0
2018-10-16 14:05:00,131.77,131.92,131.75,131.9,6397.0,131.77,131.92,131.75,131.9,6397.0
2018-10-16 14:10:00,131.89,131.94,131.48,131.5,5492.0,131.89,131.94,131.48,131.5,5492.0
2018-10-16 14:15:00,131.45,131.55,131.3,131.46,22026.0,131.45,131.55,131.3,131.46,22026.0
2018-10-16 14:20:00,131.42,131.5,131.29,131.44,5355.0,131.42,131.5,131.29,131.44,5355.0
2018-10-16 14:25:00,131.42,131.69,131.42,131.59,4280.0,131.42,131.69,131.42,131.59,4280.0
2018-10-16 14:30:00,131.68,131.82,131.67,131.73,5720.0,131.68,131.82,131.67,131.73,5720.0
2018-10-16 14:35:00,131.66,131.66,131.35,131.37,12319.0,131.66,131.66,131.35,131.37,12319.0
2018-10-16 14:40:00,131.32,131.56,131.25,131.56,10177.0,131.32,131.56,131.25,131.56,10177.0
2018-10-16 14:45:00,131.5,131.56,131.43,131.46,27428.0,131.5,131.56,131.43,131.46,27428.0
2018-10-16 14:50:00,131.46,131.48,131.25,131.36,13177.0,131.46,131.48,131.25,131.36,13177.0
2018-10-16 14:55:00,131.36,131.39,131.26,131.3,9888.0,131.36,131.39,131.26,131.3,9888.0
2018-10-16 15:00:00,131.23,131.39,131.22,131.33,7248.0,131.23,131.39,131.22,131.33,7248.0
2018-10-16 15:05:00,131.33,131.55,131.33,131.49,22168.0,131.33,131.55,131.33,131.49,22168.0
2018-10-16 15:10:00,131.47,131.63,131.41,131.62,17550.0,131.47,131.63,131.41,131.62,17550.0
2018-10-16 15:15:00,131.63,131.85,131.62,131.83,7479.0,131.63,131.85,131.62,131.83,7479.0
2018-10-16 15:20:00,131.81,131.88,131.74,131.83,15476.0,131.81,131.88,131.74,131.83,15476.0
2018-10-16 15:25:00,131.85,131.85,131.74,131.76,16805.0,131.85,131.85,131.74,131.76,16805.0
2018-10-16 15:30:00,131.77,132.13,131.4,132.02,278910.0,131.77,132.13,131.4,132.02,278910.0
2018-10-16 15:35:00,132.04,132.24,132.03,132.1,32995.0,132.04,132.24,132.03,132.1,32995.0
2018-10-16 15:40:00,132.1,132.2,132.05,132.2,30320.0,132.1,132.2,132.05,132.2,30320.0
2018-10-16 15:45:00,132.2,132.35,132.15,132.35,47373.0,132.2,132.35,132.15,132.35,47373.0
2018-10-16 15:50:00,132.35,132.35,132.11,132.2,36901.0,132.35,132.35,132.11,132.2,36901.0
2018-10-16 15:55:00,132.24,132.28,132.0,132.02,66045.0,132.24,132.28,132.0,132.02,66045.0
2018-10-17 09:30:00,132.75,132.94,131.55,131.55,23499.0,132.75,132.94,131.55,131.55,23499.0
2018-10-17 09:35:00,131.69,131.69,130.53,130.92,11329.0,131.69,131.69,130.53,130.92,11329.0
2018-10-17 09:40:00,130.8,131.89,130.67,131.7,10521.0,130.8,131.89,130.67,131.7,10521.0
2018-10-17 09:45:00,131.69,132.56,131.68,132.39,14053.0,131.69,132.56,131.68,132.39,14053.0
2018-10-17 09:50:00,132.27,133.15,131.89,133.14,33321.0,132.27,133.15,131.89,133.14,33321.0
2018-10-17 09:55:00,133.14,133.66,132.9,132.9,54399.0,133.14,133.66,132.9,132.9,54399.0
2018-10-17 10:00:00,133.0,133.0,131.79,131.84,16098.0,133.0,133.0,131.79,131.84,16098.0
2018-10-17 10:05:00,131.92,132.35,131.69,132.12,21885.0,131.92,132.35,131.69,132.12,21885.0
2018-10-17 10:10:00,132.32,132.39,131.53,131.77,23263.0,132.32,132.39,131.53,131.77,23263.0
2018-10-17 10:15:00,131.9,132.14,131.63,132.1,14440.0,131.9,132.14,131.63,132.1,14440.0
2018-10-17 10:20:00,132.09,132.09,130.97,131.09,10207.0,132.09,132.09,130.97,131.09,10207.0
2018-10-17 10:25:00,131.31,131.71,131.12,131.71,7273.0,131.31,131.71,131.12,131.71,7273.0
2018-10-17 10:30:00,131.73,131.84,131.32,131.59,12834.0,131.73,131.84,131.32,131.59,12834.0
2018-10-17 10:35:00,131.6,131.91,131.18,131.18,9827.0,131.6,131.91,131.18,131.18,9827.0
2018-10-17 10:40:00,131.11,131.18,130.66,130.74,8226.0,131.11,131.18,130.66,130.74,8226.0
2018-10-17 10:45:00,130.74,130.83,130.6,130.82,3508.0,130.74,130.83,130.6,130.82,3508.0
2018-10-17 10:50:00,130.75,131.19,130.54,131.19,8528.0,130.75,131.19,130.54,131.19,8528.0
2018-10-17 10:55:00,131.16,131.39,130.98,131.03,5640.0,131.16,131.39,130.98,131.03,5640.0
2018-10-17 11:00:00,130.96,131.14,130.64,130.65,9083.0,130.96,131.14,130.64,130.65,9083.0
2018-10-17 11:05:00,130.68,131.18,130.4,131.18,6858.0,130.68,131.18,130.4,131.18,6858.0
2018-10-17 11:10:00,131.33,131.33,130.84,131.25,8695.0,131.33,131.33,130.84,131.25,8695.0
2018-10-17 11:15:00,131.33,131.33,131.13,131.26,2738.0,131.33,131.33,131.13,131.26,2738.0
2018-10-17 11:20:00,131.28,131.35,131.13,131.35,1513.0,131.28,131.35,131.13,131.35,1513.0
2018-10-17 11:25:00,131.22,131.23,130.95,131.02,3800.0,131.22,131.23,130.95,131.02,3800.0
2018-10-17 11:30:00,131.03,131.16,130.67,130.7,7323.0,131.03,131.16,130.67,130.7,7323.0
2018-10-17 11:35:00,130.72,131.07,130.67,130.67,6236.0,130.72,131.07,130.67,130.67,6236.0
2018-10-17 11:40:00,130.88,131.64,130.86,131.54,7035.0,130.88,131.64,130.86,131.54,7035.0
2018-10-17 11:45:00,131.62,131.95,131.52,131.74,6452.0,131.62,131.95,131.52,131.74,6452.0
2018-10-17 11:50:00,131.67,131.78,131.53,131.53,3851.0,131.67,131.78,131.53,131.53,3851.0
2018-10-17 11:55:00,131.69,131.93,131.41,131.82,5700.0,131.69,131.93,131.41,131.82,5700.0
2018-10-17 12:00:00,131.86,132.01,131.72,131.78,4802.0,131.86,132.01,131.72,131.78,4802.0
2018-10-17 12:05:00,131.85,132.02,131.82,131.97,4242.0,131.85,132.02,131.82,131.97,4242.0
2018-10-17 12:10:00,131.95,131.95,131.64,131.85,5324.0,131.95,131.95,131.64,131.85,5324.0
2018-10-17 12:15:00,132.09,132.09,131.93,131.95,3358.0,132.09,132.09,131.93,131.95,3358.0
2018-10-17 12:20:00,131.96,132.1,131.95,132.05,3390.0,131.96,132.1,131.95,132.05,3390.0
2018-10-17 12:25:00,132.05,132.19,131.49,131.49,3500.0,132.05,132.19,131.49,131.49,3500.0
2018-10-17 12:30:00,131.64,131.79,131.51,131.79,3879.0,131.64,131.79,131.51,131.79,3879.0
2018-10-17 12:35:00,131.8,131.89,131.63,131.73,4700.0,131.8,131.89,131.63,131.73,4700.0
2018-10-17 12:40:00,131.81,132.06,131.72,131.89,9004.0,131.81,132.06,131.72,131.89,9004.0
2018-10-17 12:45:00,131.99,131.99,131.48,131.48,4000.0,131.99,131.99,131.48,131.48,4000.0
2018-10-17 12:50:00,131.62,131.86,131.56,131.86,2958.0,131.62,131.86,131.56,131.86,2958.0
2018-10-17 12:55:00,131.89,132.13,131.87,131.92,6700.0,131.89,132.13,131.87,131.92,6700.0
2018-10-17 13:00:00,131.85,132.26,131.75,132.26,6420.0,131.85,132.26,131.75,132.26,6420.0
2018-10-17 13:05:00,132.29,132.44,132.23,132.44,5921.0,132.29,132.44,132.23,132.44,5921.0
2018-10-17 13:10:00,132.3,132.68,132.3,132.45,8532.0,132.3,132.68,132.3,132.45,8532.0
2018-10-17 13:15:00,132.47,132.57,132.24,132.37,4754.0,132.47,132.57,132.24,132.37,4754.0
2018-10-17 13:20:00,132.31,132.39,132.12,132.38,5700.0,132.31,132.39,132.12,132.38,5700.0
2018-10-17 13:25:00,132.28,132.39,132.14,132.14,3085.0,132.28,132.39,132.14,132.14,3085.0
2018-10-17 13:30:00,132.16,132.56,132.11,132.53,4385.0,132.16,132.56,132.11,132.53,4385.0
2018-10-17 13:35:00,132.45,132.62,132.39,132.53,1600.0,132.45,132.62,132.39,132.53,1600.0
2018-10-17 13:40:00,132.61,132.61,132.3,132.36,2800.0,132.61,132.61,132.3,132.36,2800.0
2018-10-17 13:45:00,132.39,132.45,132.14,132.26,2800.0,132.39,132.45,132.14,132.26,2800.0
2018-10-17 13:50:00,132.32,132.42,132.24,132.42,3382.0,132.32,132.42,132.24,132.42,3382.0
2018-10-17 13:55:00,132.42,132.43,132.07,132.24,3818.0,132.42,132.43,132.07,132.24,3818.0
2018-10-17 14:00:00,132.18,132.24,131.9,132.0,3701.0,132.18,132.24,131.9,132.0,3701.0
2018-10-17 14:05:00,131.95,132.37,131.9,132.36,7630.0,131.95,132.37,131.9,132.36,7630.0
2018-10-17 14:10:00,132.23,132.23,131.62,131.62,5879.0,132.23,132.23,131.62,131.62,5879.0
2018-10-17 14:15:00,131.49,131.54,131.25,131.39,7205.0,131.49,131.54,131.25,131.39,7205.0
2018-10-17 14:20:00,131.41,131.48,131.15,131.22,6113.0,131.41,131.48,131.15,131.22,6113.0
2018-10-17 14:25:00,131.36,131.71,131.31,131.37,3256.0,131.36,131.71,131.31,131.37,3256.0
2018-10-17 14:30:00,131.31,131.76,131.22,131.5,4162.0,131.31,131.76,131.22,131.5,4162.0
2018-10-17 14:35:00,131.57,131.77,131.47,131.68,9551.0,131.57,131.77,131.47,131.68,9551.0
2018-10-17 14:40:00,131.68,132.0,131.64,131.92,7334.0,131.68,132.0,131.64,131.92,7334.0
2018-10-17 14:45:00,131.92,131.98,131.87,131.93,2700.0,131.92,131.98,131.87,131.93,2700.0
2018-10-17 14:50:00,131.94,132.3,131.88,132.21,10039.0,131.94,132.3,131.88,132.21,10039.0
2018-10-17 14:55:00,132.14,132.39,132.14,132.22,10406.0,132.14,132.39,132.14,132.22,10406.0
2018-10-17 15:00:00,132.22,132.28,131.95,132.05,20135.0,132.22,132.28,131.95,132.05,20135.0
2018-10-17 15:05:00,132.1,132.34,132.01,132.21,9965.0,132.1,132.34,132.01,132.21,9965.0
2018-10-17 15:10:00,132.21,132.34,132.11,132.19,11334.0,132.21,132.34,132.11,132.19,11334.0
2018-10-17 15:15:00,132.21,132.23,131.8,132.03,8450.0,132.21,132.23,131.8,132.03,8450.0
2018-10-17 15:20:00,132.03,132.16,131.97,132.06,5094.0,132.03,132.16,131.97,132.06,5094.0
2018-10-17 15:25:00,132.11,132.3,132.08,132.12,8416.0,132.11,132.3,132.08,132.12,8416.0
2018-10-17 15:30:00,132.11,132.19,131.87,131.94,8800.0,132.11,132.19,131.87,131.94,8800.0
2018-10-17 15:35:00,131.94,132.11,131.94,132.11,14027.0,131.94,132.11,131.94,132.11,14027.0
2018-10-17 15:40:00,132.05,132.2,131.84,131.96,12735.0,132.05,132.2,131.84,131.96,12735.0
2018-10-17 15:45:00,131.95,132.13,131.82,131.99,15811.0,131.95,132.13,131.82,131.99,15811.0
2018-10-17 15:50:00,131.99,132.12,131.65,131.94,30453.0,131.99,132.12,131.65,131.94,30453.0
2018-10-17 15:55:00,131.94,132.2,131.92,132.08,51859.0,131.94,132.2,131.92,132.08,51859.0
2018-10-18 09:30:00,131.18,131.18,128.35,128.58,74401.0,131.18,131.18,128.35,128.58,74401.0
2018-10-18 09:35:00,128.5,129.8,128.32,129.0,29045.0,128.5,129.8,128.32,129.0,29045.0
2018-10-18 09:40:00,128.86,129.07,127.55,127.73,37769.0,128.86,129.07,127.55,127.73,37769.0
2018-10-18 09:45:00,127.45,127.88,127.26,127.6,31561.0,127.45,127.88,127.26,127.6,31561.0
2018-10-18 09:50:00,127.69,127.76,126.23,126.23,36585.0,127.69,127.76,126.23,126.23,36585.0
2018-10-18 09:55:00,126.36,126.71,125.9,125.99,54570.0,126.36,126.71,125.9,125.99,54570.0
2018-10-18 10:00:00,125.94,126.5,125.5,125.94,71444.0,125.94,126.5,125.5,125.94,71444.0
2018-10-18 10:05:00,125.94,126.02,125.23,125.35,64608.0,125.94,126.02,125.23,125.35,64608.0
2018-10-18 10:10:00,125.3,125.83,125.11,125.69,39511.0,125.3,125.83,125.11,125.69,39511.0
2018-10-18 10:15:00,125.76,125.76,125.04,125.14,40901.0,125.76,125.76,125.04,125.14,40901.0
2018-10-18 10:20:00,125.12,125.44,124.85,125.1,52543.0,125.12,125.44,124.85,125.1,52543.0
2018-10-18 10:25:00,125.08,125.83,125.0,125.62,18955.0,125.08,125.83,125.0,125.62,18955.0
2018-10-18 10:30:00,125.63,126.0,125.43,125.88,57522.0,125.63,126.0,125.43,125.88,57522.0
2018-10-18 10:35:00,125.81,126.17,125.74,126.06,25571.0,125.81,126.17,125.74,126.06,25571.0
2018-10-18 10:40:00,126.05,126.38,126.01,126.08,18296.0,126.05,126.38,126.01,126.08,18296.0
2018-10-18 10:45:00,126.05,126.78,126.0,126.72,50790.0,126.05,126.78,126.0,126.72,50790.0
2018-10-18 10:50:00,126.75,126.98,126.66,126.98,12018.0,126.75,126.98,126.66,126.98,12018.0
2018-10-18 10:55:00,126.9,127.45,126.9,127.26,16579.0,126.9,127.45,126.9,127.26,16579.0
2018-10-18 11:00:00,127.26,127.4,126.47,126.58,9105.0,127.26,127.4,126.47,126.58,9105.0
2018-10-18 11:05:00,126.65,126.7,126.36,126.67,18145.0,126.65,126.7,126.36,126.67,18145.0
2018-10-18 11:10:00,126.74,126.89,126.49,126.49,16092.0,126.74,126.89,126.49,126.49,16092.0
2018-10-18 11:15:00,126.55,126.87,126.54,126.73,9195.0,126.55,126.87,126.54,126.73,9195.0
2018-10-18 11:20:00,126.73,126.73,125.91,125.98,15037.0,126.73,126.73,125.91,125.98,15037.0
2018-10-18 11:25:00,126.1,126.64,125.89,125.94,11585.0,126.1,126.64,125.89,125.94,11585.0
2018-10-18 11:30:00,126.03,126.11,125.85,125.91,19574.0,126.03,126.11,125.85,125.91,19574.0
2018-10-18 11:35:00,125.97,126.37,125.58,126.37,29763.0,125.97,126.37,125.58,126.37,29763.0
2018-10-18 11:40:00,126.38,126.83,126.29,126.6,33098.0,126.38,126.83,126.29,126.6,33098.0
2018-10-18 11:45:00,126.65,126.65,125.7,126.01,30569.0,126.65,126.65,125.7,126.01,30569.0
2018-10-18 11:50:00,126.01,126.15,125.73,126.13,19072.0,126.01,126.15,125.73,126.13,19072.0
2018-10-18 11:55:00,126.15,126.76,126.07,126.32,20566.0,126.15,126.76,126.07,126.32,20566.0
2018-10-18 12:00:00,126.14,126.36,126.04,126.14,19297.0,126.14,126.36,126.04,126.14,19297.0
2018-10-18 12:05:00,126.13,126.54,126.13,126.38,22584.0,126.13,126.54,126.13,126.38,22584.0
2018-10-18 12:10:00,126.41,126.58,126.25,126.34,21061.0,126.41,126.58,126.25,126.34,21061.0
2018-10-18 12:15:00,126.34,126.34,125.88,126.13,13614.0,126.34,126.34,125.88,126.13,13614.0
2018-10-18 12:20:00,125.99,126.55,125.99,126.28,8924.0,125.99,126.55,125.99,126.28,8924.0
2018-10-18 12:25:00,126.25,127.05,126.25,126.98,21982.0,126.25,127.05,126.25,126.98,21982.0
2018-10-18 12:30:00,127.0,127.21,126.77,127.2,5020.0,127.0,127.21,126.77,127.2,5020.0
2018-10-18 12:35:00,127.15,127.34,127.03,127.16,11127.0,127.15,127.34,127.03,127.16,11127.0
2018-10-18 12:40:00,127.25,127.45,127.02,127.02,6750.0,127.25,127.45,127.02,127.02,6750.0
2018-10-18 12:45:00,127.04,127.18,126.98,127.0,4446.0,127.04,127.18,126.98,127.0,4446.0
2018-10-18 12:50:00,126.97,127.16,126.79,126.79,6088.0,126.97,127.16,126.79,126.79,6088.0
2018-10-18 12:55:00,126.93,126.95,126.52,126.53,6859.0,126.93,126.95,126.52,126.53,6859.0
2018-10-18 13:00:00,126.46,126.63,126.3,126.38,6156.0,126.46,126.63,126.3,126.38,6156.0
2018-10-18 13:05:00,126.34,126.37,126.03,126.04,5869.0,126.34,126.37,126.03,126.04,5869.0
2018-10-18 13:10:00,126.03,126.08,125.58,125.77,19407.0,126.03,126.08,125.58,125.77,19407.0
2018-10-18 13:15:00,125.76,125.93,125.69,125.87,9414.0,125.76,125.93,125.69,125.87,9414.0
2018-10-18 13:20:00,125.8,125.8,125.55,125.63,16803.0,125.8,125.8,125.55,125.63,16803.0
2018-10-18 13:25:00,125.63,125.74,125.44,125.6,25267.0,125.63,125.74,125.44,125.6,25267.0
2018-10-18 13:30:00,125.68,125.87,125.45,125.68,12979.0,125.68,125.87,125.45,125.68,12979.0
2018-10-18 13:35:00,125.6,125.61,125.32,125.49,17082.0,125.6,125.61,125.32,125.49,17082.0
2018-10-18 13:40:00,125.51,125.52,124.91,124.91,25694.0,125.51,125.52,124.91,124.91,25694.0
2018-10-18 13:45:00,124.91,125.26,124.9,125.12,17208.0,124.91,125.26,124.9,125.12,17208.0
2018-10-18 13:50:00,125.21,125.32,125.01,125.08,13350.0,125.21,125.32,125.01,125.08,13350.0
2018-10-18 13:55:00,125.11,125.27,125.0,125.26,11840.0,125.11,125.27,125.0,125.26,11840.0
2018-10-18 14:00:00,125.28,125.94,125.23,125.9,6975.0,125.28,125.94,125.23,125.9,6975.0
2018-10-18 14:05:00,125.96,126.35,125.79,126.25,28132.0,125.96,126.35,125.79,126.25,28132.0
2018-10-18 14:10:00,126.22,126.22,125.92,125.94,10141.0,126.22,126.22,125.92,125.94,10141.0
2018-10-18 14:15:00,125.89,125.94,125.62,125.62,16538.0,125.89,125.94,125.62,125.62,16538.0
2018-10-18 14:20:00,125.62,126.1,125.46,126.08,13402.0,125.62,126.1,125.46,126.08,13402.0
2018-10-18 14:25:00,126.1,126.2,125.97,126.01,13854.0,126.1,126.2,125.97,126.01,13854.0
2018-10-18 14:30:00,126.0,126.25,125.92,126.15,15652.0,126.0,126.25,125.92,126.15,15652.0
2018-10-18 14:35:00,126.15,126.5,126.11,126.22,12049.0,126.15,126.5,126.11,126.22,12049.0
2018-10-18 14:40:00,126.2,126.77,126.16,126.77,12006.0,126.2,126.77,126.16,126.77,12006.0
2018-10-18 14:45:00,126.8,126.89,126.45,126.51,17071.0,126.8,126.89,126.45,126.51,17071.0
2018-10-18 14:50:00,126.49,127.13,126.49,127.1,24225.0,126.49,127.13,126.49,127.1,24225.0
2018-10-18 14:55:00,127.07,127.19,126.87,126.89,12276.0,127.07,127.19,126.87,126.89,12276.0
2018-10-18 15:00:00,126.98,127.19,126.78,126.92,25760.0,126.98,127.19,126.78,126.92,25760.0
2018-10-18 15:05:00,126.95,127.0,126.55,126.68,11214.0,126.95,127.0,126.55,126.68,11214.0
2018-10-18 15:10:00,126.57,126.63,126.44,126.54,14955.0,126.57,126.63,126.44,126.54,14955.0
2018-10-18 15:15:00,126.58,127.1,126.57,126.93,17529.0,126.58,127.1,126.57,126.93,17529.0
2018-10-18 15:20:00,126.88,127.19,126.77,127.02,21712.0,126.88,127.19,126.77,127.02,21712.0
2018-10-18 15:25:00,126.99,127.09,126.78,126.96,14227.0,126.99,127.09,126.78,126.96,14227.0
2018-10-18 15:30:00,126.98,126.98,126.65,126.68,18457.0,126.98,126.98,126.65,126.68,18457.0
2018-10-18 15:35:00,126.68,127.2,126.61,127.15,21158.0,126.68,127.2,126.61,127.15,21158.0
2018-10-18 15:40:00,127.17,127.38,127.07,127.09,21516.0,127.17,127.38,127.07,127.09,21516.0
2018-10-18 15:45:00,127.08,127.25,127.07,127.2,57431.0,127.08,127.25,127.07,127.2,57431.0
2018-10-18 15:50:00,127.2,127.2,126.61,126.64,42146.0,127.2,127.2,126.61,126.64,42146.0
2018-10-18 15:55:00,126.65,126.98,126.47,126.87,88674.0,126.65,126.98,126.47,126.87,88674.0
2018-10-19 09:30:00,127.82,128.47,127.04,127.85,60463.0,127.82,128.47,127.04,127.85,60463.0
2018-10-19 09:35:00,127.88,128.77,127.52,128.53,19402.0,127.88,128.77,127.52,128.53,19402.0
2018-10-19 09:40:00,128.52,128.9,128.19,128.66,12910.0,128.52,128.9,128.19,128.66,12910.0
2018-10-19 09:45:00,128.53,128.53,128.18,128.2,12824.0,128.53,128.53,128.18,128.2,12824.0
2018-10-19 09:50:00,128.25,128.4,127.95,128.01,37030.0,128.25,128.4,127.95,128.01,37030.0
2018-10-19 09:55:00,128.02,128.17,127.13,127.13,19178.0,128.02,128.17,127.13,127.13,19178.0
2018-10-19 10:00:00,127.17,127.64,127.09,127.47,24737.0,127.17,127.64,127.09,127.47,24737.0
2018-10-19 10:05:00,127.47,127.62,127.36,127.37,8585.0,127.47,127.62,127.36,127.37,8585.0
2018-10-19 10:10:00,127.43,127.48,127.2,127.3,17070.0,127.43,127.48,127.2,127.3,17070.0
2018-10-19 10:15:00,127.36,127.44,127.2,127.24,13877.0,127.36,127.44,127.2,127.24,13877.0
2018-10-19 10:20:00,127.35,127.42,127.15,127.35,3901.0,127.35,127.42,127.15,127.35,3901.0
2018-10-19 10:25:00,127.37,127.47,126.71,126.72,28581.0,127.37,127.47,126.71,126.72,28581.0
2018-10-19 10:30:00,126.87,127.39,126.65,127.22,17821.0,126.87,127.39,126.65,127.22,17821.0
2018-10-19 10:35:00,127.18,127.19,126.9,127.08,8608.0,127.18,127.19,126.9,127.08,8608.0
2018-10-19 10:40:00,127.05,127.16,126.43,126.54,8762.0,127.05,127.16,126.43,126.54,8762.0
2018-10-19 10:45:00,126.58,126.71,126.32,126.53,8582.0,126.58,126.71,126.32,126.53,8582.0
2018-10-19 10:50:00,126.35,126.53,126.25,126.35,14342.0,126.35,126.53,126.25,126.35,14342.0
2018-10-19 10:55:00,126.48,126.49,126.07,126.36,11575.0,126.48,126.49,126.07,126.36,11575.0
2018-10-19 11:00:00,126.44,126.59,126.23,126.23,5500.0,126.44,126.59,126.23,126.23,5500.0
2018-10-19 11:05:00,126.26,126.36,125.94,125.94,6603.0,126.26,126.36,125.94,125.94,6603.0
2018-10-19 11:10:00,125.91,126.05,125.74,125.82,8641.0,125.91,126.05,125.74,125.82,8641.0
2018-10-19 11:15:00,125.83,125.93,125.74,125.74,4936.0,125.83,125.93,125.74,125.74,4936.0
2018-10-19 11:20:00,125.78,125.78,125.26,125.26,19822.0,125.78,125.78,125.26,125.26,19822.0
2018-10-19 11:25:00,125.2,125.59,124.96,124.96,24774.0,125.2,125.59,124.96,124.96,24774.0
2018-10-19 11:30:00,125.04,125.44,124.97,125.1,7655.0,125.04,125.44,124.97,125.1,7655.0
2018-10-19 11:35:00,125.2,125.25,124.9,125.07,8655.0,125.2,125.25,124.9,125.07,8655.0
2018-10-19 11:40:00,125.0,125.09,124.65,124.74,13869.0,125.0,125.09,124.65,124.74,13869.0
2018-10-19 11:45:00,124.63,124.85,124.59,124.65,8531.0,124.63,124.85,124.59,124.65,8531.0
2018-10-19 11:50:00,124.69,124.87,124.25,124.25,16772.0,124.69,124.87,124.25,124.25,16772.0
2018-10-19 11:55:00,124.3,124.79,124.25,124.67,22110.0,124.3,124.79,124.25,124.67,22110.0
2018-10-19 12:00:00,124.69,124.69,124.25,124.35,12689.0,124.69,124.69,124.25,124.35,12689.0
2018-10-19 12:05:00,124.36,124.54,124.08,124.11,17042.0,124.36,124.54,124.08,124.11,17042.0
2018-10-19 12:10:00,124.2,124.2,123.57,123.71,22382.0,124.2,124.2,123.57,123.71,22382.0
2018-10-19 12:15:00,123.71,123.9,123.31,123.46,20237.0,123.71,123.9,123.31,123.46,20237.0
2018-10-19 12:20:00,123.3,123.35,122.87,122.92,20922.0,123.3,123.35,122.87,122.92,20922.0
2018-10-19 12:25:00,122.85,122.94,122.66,122.86,19762.0,122.85,122.94,122.66,122.86,19762.0
2018-10-19 12:30:00,122.86,122.93,122.32,122.32,20653.0,122.86,122.93,122.32,122.32,20653.0
2018-10-19 12:35:00,122.36,122.7,122.03,122.38,17117.0,122.36,122.7,122.03,122.38,17117.0
2018-10-19 12:40:00,122.27,122.68,122.11,122.68,10998.0,122.27,122.68,122.11,122.68,10998.0
2018-10-19 12:45:00,122.77,123.14,122.72,123.13,6435.0,122.77,123.14,122.72,123.13,6435.0
2018-10-19 12:50:00,123.04,123.16,122.65,123.16,11709.0,123.04,123.16,122.65,123.16,11709.0
2018-10-19 12:55:00,123.2,123.59,123.02,123.4,19858.0,123.2,123.59,123.02,123.4,19858.0
2018-10-19 13:00:00,123.35,123.38,123.0,123.02,12719.0,123.35,123.38,123.0,123.02,12719.0
2018-10-19 13:05:00,123.1,123.12,122.7,122.82,15028.0,123.1,123.12,122.7,122.82,15028.0
2018-10-19 13:10:00,122.84,123.3,122.81,123.2,10364.0,122.84,123.3,122.81,123.2,10364.0
2018-10-19 13:15:00,123.2,123.71,123.2,123.48,46534.0,123.2,123.71,123.2,123.48,46534.0
2018-10-19 13:20:00,123.5,123.56,123.24,123.38,7003.0,123.5,123.56,123.24,123.38,7003.0
2018-10-19 13:25:00,123.3,123.56,123.24,123.43,9704.0,123.3,123.56,123.24,123.43,9704.0
2018-10-19 13:30:00,123.32,123.83,123.32,123.75,6745.0,123.32,123.83,123.32,123.75,6745.0
2018-10-19 13:35:00,123.58,123.71,123.45,123.45,5400.0,123.58,123.71,123.45,123.45,5400.0
2018-10-19 13:40:00,123.43,123.59,123.04,123.17,27781.0,123.43,123.59,123.04,123.17,27781.0
2018-10-19 13:45:00,123.14,123.21,122.98,123.15,8818.0,123.14,123.21,122.98,123.15,8818.0
2018-10-19 13:50:00,123.13,123.21,122.8,123.02,7436.0,123.13,123.21,122.8,123.02,7436.0
2018-10-19 13:55:00,123.02,123.08,122.82,122.82,7451.0,123.02,123.08,122.82,122.82,7451.0
2018-10-19 14:00:00,122.88,122.96,122.53,122.53,32780.0,122.88,122.96,122.53,122.53,32780.0
2018-10-19 14:05:00,122.6,122.75,122.37,122.63,25265.0,122.6,122.75,122.37,122.63,25265.0
2018-10-19 14:10:00,122.63,122.99,122.62,122.83,12451.0,122.63,122.99,122.62,122.83,12451.0
2018-10-19 14:15:00,122.76,122.77,122.4,122.59,10550.0,122.76,122.77,122.4,122.59,10550.0
2018-10-19 14:20:00,122.51,123.24,122.42,123.07,15411.0,122.51,123.24,122.42,123.07,15411.0
2018-10-19 14:25:00,123.21,123.23,122.55,122.55,6100.0,123.21,123.23,122.55,122.55,6100.0
2018-10-19 14:30:00,122.66,122.92,122.5,122.61,16540.0,122.66,122.92,122.5,122.61,16540.0
2018-10-19 14:35:00,122.61,123.07,122.61,122.73,15658.0,122.61,123.07,122.61,122.73,15658.0
2018-10-19 14:40:00,122.73,122.89,122.61,122.61,14157.0,122.73,122.89,122.61,122.61,14157.0
2018-10-19 14:45:00,122.68,122.8,122.52,122.74,18128.0,122.68,122.8,122.52,122.74,18128.0
2018-10-19 14:50:00,122.74,122.89,122.53,122.55,15119.0,122.74,122.89,122.53,122.55,15119.0
2018-10-19 14:55:00,122.51,122.58,122.17,122.23,18896.0,122.51,122.58,122.17,122.23,18896.0
2018-10-19 15:00:00,122.29,122.47,122.19,122.33,13195.0,122.29,122.47,122.19,122.33,13195.0
2018-10-19 15:05:00,122.31,122.38,122.13,122.32,12370.0,122.31,122.38,122.13,122.32,12370.0
2018-10-19 15:10:00,122.32,122.42,122.19,122.3,12224.0,122.32,122.42,122.19,122.3,12224.0
2018-10-19 15:15:00,122.24,122.58,122.24,122.58,16252.0,122.24,122.58,122.24,122.58,16252.0
2018-10-19 15:20:00,122.61,122.62,122.27,122.3,16900.0,122.61,122.62,122.27,122.3,16900.0
2018-10-19 15:25:00,122.34,122.8,122.31,122.65,30270.0,122.34,122.8,122.31,122.65,30270.0
2018-10-19 15:30:00,122.65,122.74,122.37,122.62,25903.0,122.65,122.74,122.37,122.62,25903.0
2018-10-19 15:35:00,122.62,122.8,122.46,122.65,33954.0,122.62,122.8,122.46,122.65,33954.0
2018-10-19 15:40:00,122.65,122.69,122.45,122.58,51511.0,122.65,122.69,122.45,122.58,51511.0
2018-10-19 15:45:00,122.59,122.69,122.36,122.39,57960.0,122.59,122.69,122.36,122.39,57960.0
2018-10-19 15:50:00,122.37,122.87,122.37,122.7,58898.0,122.37,122.87,122.37,122.7,58898.0
2018-10-19 15:55:00,122.69,122.69,122.41,122.45,125709.0,122.69,122.69,122.41,122.45,125709.0
2018-10-22 09:30:00,122.69,122.79,121.48,122.36,59388.0,122.69,122.79,121.48,122.36,59388.0
2018-10-22 09:35:00,122.22,122.81,121.26,121.34,60549.0,122.22,122.81,121.26,121.34,60549.0
2018-10-22 09:40:00,121.38,122.34,121.29,122.14,16228.0,121.38,122.34,121.29,122.14,16228.0
2018-10-22 09:45:00,122.35,122.74,121.83,122.74,25512.0,122.35,122.74,121.83,122.74,25512.0
2018-10-22 09:50:00,122.68,122.68,121.29,121.43,27261.0,122.68,122.68,121.29,121.43,27261.0
2018-10-22 09:55:00,121.33,122.0,121.28,121.35,19949.0,121.33,122.0,121.28,121.35,19949.0
2018-10-22 10:00:00,121.38,121.39,120.02,120.59,82573.0,121.38,121.39,120.02,120.59,82573.0
2018-10-22 10:05:00,120.54,120.7,120.11,120.21,25506.0,120.54,120.7,120.11,120.21,25506.0
2018-10-22 10:10:00,120.32,120.83,120.31,120.64,42865.0,120.32,120.83,120.31,120.64,42865.0
2018-10-22 10:15:00,120.68,120.76,120.33,120.36,26673.0,120.68,120.76,120.33,120.36,26673.0
2018-10-22 10:20:00,120.42,120.5,120.17,120.45,29520.0,120.42,120.5,120.17,120.45,29520.0
2018-10-22 10:25:00,120.37,120.53,120.08,120.26,28423.0,120.37,120.53,120.08,120.26,28423.0
2018-10-22 10:30:00,120.15,120.95,120.15,120.95,26401.0,120.15,120.95,120.15,120.95,26401.0
2018-10-22 10:35:00,120.94,121.36,120.85,121.21,14580.0,120.94,121.36,120.85,121.21,14580.0
2018-10-22 10:40:00,121.19,121.91,121.14,121.86,24062.0,121.19,121.91,121.14,121.86,24062.0
2018-10-22 10:45:00,121.78,122.59,121.7,122.59,28012.0,121.78,122.59,121.7,122.59,28012.0
2018-10-22 10:50:00,122.56,123.06,122.38,122.41,31513.0,122.56,123.06,122.38,122.41,31513.0
2018-10-22 10:55:00,122.41,122.48,122.05,122.15,18082.0,122.41,122.48,122.05,122.15,18082.0
2018-10-22 11:00:00,122.05,122.15,121.58,121.95,20483.0,122.05,122.15,121.58,121.95,20483.0
2018-10-22 11:05:00,121.99,122.32,121.61,121.75,13611.0,121.99,122.32,121.61,121.75,13611.0
2018-10-22 11:10:00,121.56,122.23,121.55,122.12,9550.0,121.56,122.23,121.55,122.12,9550.0
2018-10-22 11:15:00,122.08,122.29,121.93,122.04,23680.0,122.08,122.29,121.93,122.04,23680.0
2018-10-22 11:20:00,122.03,122.57,121.81,122.44,16571.0,122.03,122.57,121.81,122.44,16571.0
2018-10-22 11:25:00,122.67,122.67,121.88,121.88,12235.0,122.67,122.67,121.88,121.88,12235.0
2018-10-22 11:30:00,122.06,122.07,121.75,121.75,8591.0,122.06,122.07,121.75,121.75,8591.0
2018-10-22 11:35:00,121.69,122.07,121.69,121.92,13390.0,121.69,122.07,121.69,121.92,13390.0
2018-10-22 11:40:00,121.83,121.88,121.65,121.87,8887.0,121.83,121.88,121.65,121.87,8887.0
2018-10-22 11:45:00,121.69,121.93,121.65,121.87,5200.0,121.69,121.93,121.65,121.87,5200.0
2018-10-22 11:50:00,121.84,121.84,121.25,121.48,18276.0,121.84,121.84,121.25,121.48,18276.0
2018-10-22 11:55:00,121.48,121.86,121.38,121.4,11053.0,121.48,121.86,121.38,121.4,11053.0
2018-10-22 12:00:00,121.46,121.61,121.27,121.36,20908.0,121.46,121.61,121.27,121.36,20908.0
2018-10-22 12:05:00,121.45,121.81,121.31,121.31,20001.0,121.45,121.81,121.31,121.31,20001.0
2018-10-22 12:10:00,121.41,121.45,121.09,121.15,9184.0,121.41,121.45,121.09,121.15,9184.0
2018-10-22 12:15:00,121.05,121.31,121.0,121.17,22810.0,121.05,121.31,121.0,121.17,22810.0
2018-10-22 12:20:00,121.16,121.23,120.8,120.8,32923.0,121.16,121.23,120.8,120.8,32923.0
2018-10-22 12:25:00,120.77,121.12,120.71,120.97,8995.0,120.77,121.12,120.71,120.97,8995.0
2018-10-22 12:30:00,121.16,121.44,121.1,121.36,7894.0,121.16,121.44,121.1,121.36,7894.0
2018-10-22 12:35:00,121.34,121.58,121.14,121.21,9629.0,121.34,121.58,121.14,121.21,9629.0
2018-10-22 12:40:00,121.31,121.72,121.21,121.57,5300.0,121.31,121.72,121.21,121.57,5300.0
2018-10-22 12:45:00,121.63,121.74,121.48,121.61,5423.0,121.63,121.74,121.48,121.61,5423.0
2018-10-22 12:50:00,121.55,121.86,121.5,121.63,11297.0,121.55,121.86,121.5,121.63,11297.0
2018-10-22 12:55:00,121.67,121.89,121.61,121.79,5808.0,121.67,121.89,121.61,121.79,5808.0
2018-10-22 13:00:00,121.77,121.77,121.46,121.6,7852.0,121.77,121.77,121.46,121.6,7852.0
2018-10-22 13:05:00,121.56,122.06,121.54,121.89,10227.0,121.56,122.06,121.54,121.89,10227.0
2018-10-22 13:10:00,121.94,122.01,121.71,121.9,4017.0,121.94,122.01,121.71,121.9,4017.0
2018-10-22 13:15:00,121.84,121.98,121.77,121.94,3243.0,121.84,121.98,121.77,121.94,3243.0
2018-10-22 13:20:00,121.95,121.98,121.53,121.53,6871.0,121.95,121.98,121.53,121.53,6871.0
2018-10-22 13:25:00,121.55,121.57,121.32,121.43,4090.0,121.55,121.57,121.32,121.43,4090.0
2018-10-22 13:30:00,121.42,121.52,121.37,121.43,13925.0,121.42,121.52,121.37,121.43,13925.0
2018-10-22 13:35:00,121.47,121.59,121.29,121.37,17028.0,121.47,121.59,121.29,121.37,17028.0
2018-10-22 13:40:00,121.45,121.71,121.41,121.51,4800.0,121.45,121.71,121.41,121.51,4800.0
2018-10-22 13:45:00,121.51,121.51,120.83,120.85,10300.0,121.51,121.51,120.83,120.85,10300.0
2018-10-22 13:50:00,120.85,120.85,120.48,120.65,19877.0,120.85,120.85,120.48,120.65,19877.0
2018-10-22 13:55:00,120.64,120.76,120.56,120.56,4697.0,120.64,120.76,120.56,120.56,4697.0
2018-10-22 14:00:00,120.62,120.79,120.5,120.68,6900.0,120.62,120.79,120.5,120.68,6900.0
2018-10-22 14:05:00,120.75,120.92,120.73,120.85,7400.0,120.75,120.92,120.73,120.85,7400.0
2018-10-22 14:10:00,120.85,121.01,120.85,121.0,6163.0,120.85,121.01,120.85,121.0,6163.0
2018-10-22 14:15:00,120.94,121.05,120.74,120.79,12399.0,120.94,121.05,120.74,120.79,12399.0
2018-10-22 14:20:00,120.81,120.87,120.69,120.77,7807.0,120.81,120.87,120.69,120.77,7807.0
2018-10-22 14:25:00,120.78,120.86,120.54,120.54,9872.0,120.78,120.86,120.54,120.54,9872.0
2018-10-22 14:30:00,120.53,120.71,120.42,120.66,7600.0,120.53,120.71,120.42,120.66,7600.0
2018-10-22 14:35:00,120.66,120.79,120.56,120.68,25126.0,120.66,120.79,120.56,120.68,25126.0
2018-10-22 14:40:00,120.68,120.68,120.36,120.45,9729.0,120.68,120.68,120.36,120.45,9729.0
2018-10-22 14:45:00,120.44,120.66,120.28,120.49,28736.0,120.44,120.66,120.28,120.49,28736.0
2018-10-22 14:50:00,120.51,120.83,120.5,120.77,38298.0,120.51,120.83,120.5,120.77,38298.0
2018-10-22 14:55:00,120.81,120.98,120.68,120.68,12967.0,120.81,120.98,120.68,120.68,12967.0
2018-10-22 15:00:00,120.65,121.25,120.62,121.15,13460.0,120.65,121.25,120.62,121.15,13460.0
2018-10-22 15:05:00,121.17,121.23,121.08,121.18,11430.0,121.17,121.23,121.08,121.18,11430.0
2018-10-22 15:10:00,121.19,121.25,121.07,121.19,19831.0,121.19,121.25,121.07,121.19,19831.0
2018-10-22 15:15:00,121.18,121.23,120.94,120.95,24747.0,121.18,121.23,120.94,120.95,24747.0
2018-10-22 15:20:00,120.96,121.23,120.96,121.03,14798.0,120.96,121.23,120.96,121.03,14798.0
2018-10-22 15:25:00,121.01,121.14,120.94,120.98,22522.0,121.01,121.14,120.94,120.98,22522.0
2018-10-22 15:30:00,120.96,121.0,120.84,120.92,33423.0,120.96,121.0,120.84,120.92,33423.0
2018-10-22 15:35:00,120.95,121.13,120.79,120.8,36073.0,120.95,121.13,120.79,120.8,36073.0
2018-10-22 15:40:00,120.8,120.8,120.62,120.63,35003.0,120.8,120.8,120.62,120.63,35003.0
2018-10-22 15:45:00,120.62,120.71,120.56,120.63,51395.0,120.62,120.71,120.56,120.63,51395.0
2018-10-22 15:50:00,120.61,120.89,120.6,120.69,69148.0,120.61,120.89,120.6,120.69,69148.0
2018-10-22 15:55:00,120.7,120.83,120.48,120.5,97287.0,120.7,120.83,120.48,120.5,97287.0
2018-10-23 09:30:00,117.77,118.87,115.8,118.86,89832.0,117.77,118.87,115.8,118.86,89832.0
2018-10-23 09:35:00,118.66,119.04,117.61,118.51,20505.0,118.66,119.04,117.61,118.51,20505.0
2018-10-23 09:40:00,118.33,118.67,117.55,117.79,23338.0,118.33,118.67,117.55,117.79,23338.0
2018-10-23 09:45:00,117.88,118.39,117.24,118.1,34223.0,117.88,118.39,117.24,118.1,34223.0
2018-10-23 09:50:00,118.4,118.58,117.57,118.13,22543.0,118.4,118.58,117.57,118.13,22543.0
2018-10-23 09:55:00,118.06,118.35,117.55,117.98,26979.0,118.06,118.35,117.55,117.98,26979.0
2018-10-23 10:00:00,117.93,117.97,116.5,117.1,51727.0,117.93,117.97,116.5,117.1,51727.0
2018-10-23 10:05:00,117.02,117.22,116.81,116.99,30096.0,117.02,117.22,116.81,116.99,30096.0
2018-10-23 10:10:00,116.93,117.36,116.73,116.86,31294.0,116.93,117.36,116.73,116.86,31294.0
2018-10-23 10:15:00,116.84,116.99,116.55,116.86,12138.0,116.84,116.99,116.55,116.86,12138.0
2018-10-23 10:20:00,116.99,117.36,116.92,117.25,14006.0,116.99,117.36,116.92,117.25,14006.0
2018-10-23 10:25:00,117.27,117.8,117.15,117.31,16869.0,117.27,117.8,117.15,117.31,16869.0
2018-10-23 10:30:00,117.29,117.64,117.08,117.39,38839.0,117.29,117.64,117.08,117.39,38839.0
2018-10-23 10:35:00,117.4,117.41,116.98,116.98,22773.0,117.4,117.41,116.98,116.98,22773.0
2018-10-23 10:40:00,117.14,117.19,116.52,116.66,29224.0,117.14,117.19,116.52,116.66,29224.0
2018-10-23 10:45:00,116.54,117.46,116.54,117.43,22122.0,116.54,117.46,116.54,117.43,22122.0
2018-10-23 10:50:00,117.38,117.38,116.93,117.09,39384.0,117.38,117.38,116.93,117.09,39384.0
2018-10-23 10:55:00,117.09,117.16,116.88,117.04,23337.0,117.09,117.16,116.88,117.04,23337.0
2018-10-23 11:00:00,116.99,117.03,116.72,116.85,15659.0,116.99,117.03,116.72,116.85,15659.0
2018-10-23 11:05:00,116.95,117.21,116.77,117.1,11717.0,116.95,117.21,116.77,117.1,11717.0
2018-10-23 11:10:00,117.2,117.46,117.05,117.08,10274.0,117.2,117.46,117.05,117.08,10274.0
2018-10-23 11:15:00,117.2,117.41,117.06,117.41,8523.0,117.2,117.41,117.06,117.41,8523.0
2018-10-23 11:20:00,117.4,118.02,117.39,117.93,56136.0,117.4,118.02,117.39,117.93,56136.0
2018-10-23 11:25:00,117.84,118.1,117.83,118.09,30646.0,117.84,118.1,117.83,118.09,30646.0
2018-10-23 11:30:00,118.09,118.09,117.73,117.78,11829.0,118.09,118.09,117.73,117.78,11829.0
2018-10-23 11:35:00,117.77,117.91,117.31,117.31,11408.0,117.77,117.91,117.31,117.31,11408.0
2018-10-23 11:40:00,117.35,117.44,117.1,117.1,5255.0,117.35,117.44,117.1,117.1,5255.0
2018-10-23 11:45:00,117.07,117.31,117.06,117.25,9431.0,117.07,117.31,117.06,117.25,9431.0
2018-10-23 11:50:00,117.17,117.27,116.93,117.21,13089.0,117.17,117.27,116.93,117.21,13089.0
2018-10-23 11:55:00,117.17,117.17,116.8,116.8,4668.0,117.17,117.17,116.8,116.8,4668.0
2018-10-23 12:00:00,116.72,117.22,116.69,117.17,14813.0,116.72,117.22,116.69,117.17,14813.0
2018-10-23 12:05:00,117.14,117.67,117.12,117.57,15745.0,117.14,117.67,117.12,117.57,15745.0
2018-10-23 12:10:00,117.68,117.85,117.54,117.75,13760.0,117.68,117.85,117.54,117.75,13760.0
2018-10-23 12:15:00,117.81,117.81,117.55,117.72,25365.0,117.81,117.81,117.55,117.72,25365.0
2018-10-23 12:20:00,117.76,117.97,117.69,117.91,9415.0,117.76,117.97,117.69,117.91,9415.0
2018-10-23 12:25:00,117.94,118.21,117.91,118.14,30212.0,117.94,118.21,117.91,118.14,30212.0
2018-10-23 12:30:00,118.14,118.47,118.11,118.46,26323.0,118.14,118.47,118.11,118.46,26323.0
2018-10-23 12:35:00,118.53,118.53,118.3,118.48,11720.0,118.53,118.53,118.3,118.48,11720.0
2018-10-23 12:40:00,118.49,118.92,118.48,118.58,32145.0,118.49,118.92,118.48,118.58,32145.0
2018-10-23 12:45:00,118.6,118.69,118.34,118.34,19321.0,118.6,118.69,118.34,118.34,19321.0
2018-10-23 12:50:00,118.35,118.43,117.75,117.82,9455.0,118.35,118.43,117.75,117.82,9455.0
2018-10-23 12:55:00,117.82,117.94,117.57,117.57,16265.0,117.82,117.94,117.57,117.57,16265.0
2018-10-23 13:00:00,117.6,118.45,117.51,118.22,22378.0,117.6,118.45,117.51,118.22,22378.0
2018-10-23 13:05:00,118.23,118.36,117.89,118.36,11845.0,118.23,118.36,117.89,118.36,11845.0
2018-10-23 13:10:00,118.38,118.38,117.92,118.0,8815.0,118.38,118.38,117.92,118.0,8815.0
2018-10-23 13:15:00,118.0,118.01,117.76,117.91,6693.0,118.0,118.01,117.76,117.91,6693.0
2018-10-23 13:20:00,117.76,118.06,117.7,117.93,9636.0,117.76,118.06,117.7,117.93,9636.0
2018-10-23 13:25:00,117.91,118.19,117.78,117.92,7846.0,117.91,118.19,117.78,117.92,7846.0
2018-10-23 13:30:00,117.94,118.22,117.89,118.02,8765.0,117.94,118.22,117.89,118.02,8765.0
2018-10-23 13:35:00,117.98,117.98,117.56,117.86,10988.0,117.98,117.98,117.56,117.86,10988.0
2018-10-23 13:40:00,117.91,117.99,117.43,117.48,7276.0,117.91,117.99,117.43,117.48,7276.0
2018-10-23 13:45:00,117.55,117.78,117.53,117.64,5100.0,117.55,117.78,117.53,117.64,5100.0
2018-10-23 13:50:00,117.68,118.07,117.68,117.81,15099.0,117.68,118.07,117.68,117.81,15099.0
2018-10-23 13:55:00,117.83,118.08,117.82,118.07,17843.0,117.83,118.08,117.82,118.07,17843.0
2018-10-23 14:00:00,118.11,118.36,118.02,118.36,11028.0,118.11,118.36,118.02,118.36,11028.0
2018-10-23 14:05:00,118.39,118.61,118.27,118.55,13320.0,118.39,118.61,118.27,118.55,13320.0
2018-10-23 14:10:00,118.54,118.83,118.48,118.74,16468.0,118.54,118.83,118.48,118.74,16468.0
2018-10-23 14:15:00,118.78,119.4,118.78,119.39,23256.0,118.78,119.4,118.78,119.39,23256.0
2018-10-23 14:20:00,119.38,119.4,119.01,119.23,14006.0,119.38,119.4,119.01,119.23,14006.0
2018-10-23 14:25:00,119.22,119.43,118.97,119.0,25122.0,119.22,119.43,118.97,119.0,25122.0
2018-10-23 14:30:00,118.99,119.24,118.86,118.86,26093.0,118.99,119.24,118.86,118.86,26093.0
2018-10-23 14:35:00,118.86,118.87,118.67,118.71,18024.0,118.86,118.87,118.67,118.71,18024.0
2018-10-23 14:40:00,118.73,118.8,118.33,118.44,24647.0,118.73,118.8,118.33,118.44,24647.0
2018-10-23 14:45:00,118.52,118.57,118.34,118.54,19356.0,118.52,118.57,118.34,118.54,19356.0
2018-10-23 14:50:00,118.5,118.83,118.49,118.71,22803.0,118.5,118.83,118.49,118.71,22803.0
2018-10-23 14:55:00,118.64,119.02,118.59,118.96,18305.0,118.64,119.02,118.59,118.96,18305.0
2018-10-23 15:00:00,118.91,119.36,118.89,118.92,38355.0,118.91,119.36,118.89,118.92,38355.0
2018-10-23 15:05:00,118.88,119.31,118.77,119.04,55028.0,118.88,119.31,118.77,119.04,55028.0
2018-10-23 15:10:00,119.05,119.09,118.73,118.82,25250.0,119.05,119.09,118.73,118.82,25250.0
2018-10-23 15:15:00,118.87,119.13,118.81,119.06,26776.0,118.87,119.13,118.81,119.06,26776.0
2018-10-23 15:20:00,119.09,119.32,119.09,119.18,22165.0,119.09,119.32,119.09,119.18,22165.0
2018-10-23 15:25:00,119.15,119.27,119.0,119.01,18991.0,119.15,119.27,119.0,119.01,18991.0
2018-10-23 15:30:00,119.02,119.17,118.77,119.1,26194.0,119.02,119.17,118.77,119.1,26194.0
2018-10-23 15:35:00,119.08,119.17,118.73,118.73,24272.0,119.08,119.17,118.73,118.73,24272.0
2018-10-23 15:40:00,118.75,118.93,118.66,118.85,29690.0,118.75,118.93,118.66,118.85,29690.0
2018-10-23 15:45:00,118.84,118.9,118.7,118.82,37119.0,118.84,118.9,118.7,118.82,37119.0
2018-10-23 15:50:00,118.81,118.93,118.58,118.66,47869.0,118.81,118.93,118.58,118.66,47869.0
2018-10-23 15:55:00,118.67,118.83,118.54,118.77,71071.0,118.67,118.83,118.54,118.77,71071.0
2018-10-24 09:30:00,118.75,118.93,117.7,117.73,29208.0,118.75,118.93,117.7,117.73,29208.0
2018-10-24 09:35:00,117.98,118.86,117.59,118.76,9107.0,117.98,118.86,117.59,118.76,9107.0
2018-10-24 09:40:00,118.86,119.63,118.85,118.88,13860.0,118.86,119.63,118.85,118.88,13860.0
2018-10-24 09:45:00,118.72,119.33,118.58,118.64,20916.0,118.72,119.33,118.58,118.64,20916.0
2018-10-24 09:50:00,118.67,118.79,118.45,118.47,5276.0,118.67,118.79,118.45,118.47,5276.0
2018-10-24 09:55:00,118.47,119.0,118.46,118.95,32908.0,118.47,119.0,118.46,118.95,32908.0
2018-10-24 10:00:00,118.87,118.87,117.72,117.89,33481.0,118.87,118.87,117.72,117.89,33481.0
2018-10-24 10:05:00,117.91,118.94,117.88,118.82,11780.0,117.91,118.94,117.88,118.82,11780.0
2018-10-24 10:10:00,118.83,118.95,118.0,118.0,12428.0,118.83,118.95,118.0,118.0,12428.0
2018-10-24 10:15:00,118.09,118.74,117.84,118.49,17379.0,118.09,118.74,117.84,118.49,17379.0
2018-10-24 10:20:00,118.45,118.45,118.01,118.24,25308.0,118.45,118.45,118.01,118.24,25308.0
2018-10-24 10:25:00,118.22,118.39,118.05,118.21,8551.0,118.22,118.39,118.05,118.21,8551.0
2018-10-24 10:30:00,118.09,118.55,118.04,118.32,15850.0,118.09,118.55,118.04,118.32,15850.0
2018-10-24 10:35:00,118.34,118.55,118.25,118.25,5850.0,118.34,118.55,118.25,118.25,5850.0
2018-10-24 10:40:00,118.19,118.73,118.19,118.61,8918.0,118.19,118.73,118.19,118.61,8918.0
2018-10-24 10:45:00,118.71,118.98,118.6,118.96,13503.0,118.71,118.98,118.6,118.96,13503.0
2018-10-24 10:50:00,118.98,119.13,118.8,119.13,20367.0,118.98,119.13,118.8,119.13,20367.0
2018-10-24 10:55:00,119.04,119.11,118.52,118.7,18385.0,119.04,119.11,118.52,118.7,18385.0
2018-10-24 11:00:00,118.61,118.72,117.85,117.85,16320.0,118.61,118.72,117.85,117.85,16320.0
2018-10-24 11:05:00,117.96,118.05,117.31,117.38,11176.0,117.96,118.05,117.31,117.38,11176.0
2018-10-24 11:10:00,117.41,117.63,117.34,117.5,16557.0,117.41,117.63,117.34,117.5,16557.0
2018-10-24 11:15:00,117.5,117.7,117.43,117.45,9680.0,117.5,117.7,117.43,117.45,9680.0
2018-10-24 11:20:00,117.39,117.62,117.25,117.36,8593.0,117.39,117.62,117.25,117.36,8593.0
2018-10-24 11:25:00,117.35,117.36,117.03,117.04,13689.0,117.35,117.36,117.03,117.04,13689.0
2018-10-24 11:30:00,117.0,117.12,116.6,116.69,8537.0,117.0,117.12,116.6,116.69,8537.0
2018-10-24 11:35:00,116.74,116.82,116.36,116.63,14644.0,116.74,116.82,116.36,116.63,14644.0
2018-10-24 11:40:00,116.64,116.74,116.43,116.65,6570.0,116.64,116.74,116.43,116.65,6570.0
2018-10-24 11:45:00,116.74,117.51,116.74,117.15,19811.0,116.74,117.51,116.74,117.15,19811.0
2018-10-24 11:50:00,117.22,117.39,117.0,117.39,3900.0,117.22,117.39,117.0,117.39,3900.0
2018-10-24 11:55:00,117.5,118.01,117.31,117.74,9049.0,117.5,118.01,117.31,117.74,9049.0
2018-10-24 12:00:00,117.88,118.0,117.73,117.73,4260.0,117.88,118.0,117.73,117.73,4260.0
2018-10-24 12:05:00,117.73,117.81,117.59,117.66,4100.0,117.73,117.81,117.59,117.66,4100.0
2018-10-24 12:10:00,117.58,117.68,117.29,117.48,18499.0,117.58,117.68,117.29,117.48,18499.0
2018-10-24 12:15:00,117.43,117.55,117.11,117.11,8042.0,117.43,117.55,117.11,117.11,8042.0
2018-10-24 12:20:00,117.1,117.11,116.78,116.83,8500.0,117.1,117.11,116.78,116.83,8500.0
2018-10-24 12:25:00,116.78,116.96,116.49,116.55,10812.0,116.78,116.96,116.49,116.55,10812.0
2018-10-24 12:30:00,116.61,116.61,116.3,116.48,13064.0,116.61,116.61,116.3,116.48,13064.0
2018-10-24 12:35:00,116.52,116.58,116.15,116.3,10917.0,116.52,116.58,116.15,116.3,10917.0
2018-10-24 12:40:00,116.25,116.35,116.01,116.05,9198.0,116.25,116.35,116.01,116.05,9198.0
2018-10-24 12:45:00,116.07,116.21,115.91,116.04,12577.0,116.07,116.21,115.91,116.04,12577.0
2018-10-24 12:50:00,116.11,116.3,115.91,116.3,7490.0,116.11,116.3,115.91,116.3,7490.0
2018-10-24 12:55:00,116.25,116.46,116.21,116.4,9046.0,116.25,116.46,116.21,116.4,9046.0
2018-10-24 13:00:00,116.38,116.38,116.04,116.05,8700.0,116.38,116.38,116.04,116.05,8700.0
2018-10-24 13:05:00,116.02,116.02,115.22,115.34,18967.0,116.02,116.02,115.22,115.34,18967.0
2018-10-24 13:10:00,115.35,115.53,115.33,115.48,10277.0,115.35,115.53,115.33,115.48,10277.0
2018-10-24 13:15:00,115.41,115.74,115.22,115.67,17356.0,115.41,115.74,115.22,115.67,17356.0
2018-10-24 13:20:00,115.66,115.89,115.55,115.7,10310.0,115.66,115.89,115.55,115.7,10310.0
2018-10-24 13:25:00,115.61,115.64,115.29,115.29,11792.0,115.61,115.64,115.29,115.29,11792.0
2018-10-24 13:30:00,115.41,115.5,114.71,115.11,27593.0,115.41,115.5,114.71,115.11,27593.0
2018-10-24 13:35:00,115.09,115.17,114.77,114.78,8437.0,115.09,115.17,114.77,114.78,8437.0
2018-10-24 13:40:00,114.82,114.93,114.57,114.93,35357.0,114.82,114.93,114.57,114.93,35357.0
2018-10-24 13:45:00,115.22,115.25,114.85,115.08,15503.0,115.22,115.25,114.85,115.08,15503.0
2018-10-24 13:50:00,114.95,115.18,114.76,114.99,12498.0,114.95,115.18,114.76,114.99,12498.0
2018-10-24 13:55:00,115.04,115.1,114.42,114.54,13921.0,115.04,115.1,114.42,114.54,13921.0
2018-10-24 14:00:00,114.58,114.66,113.74,113.85,57727.0,114.58,114.66,113.74,113.85,57727.0
2018-10-24 14:05:00,113.82,113.82,113.29,113.42,50421.0,113.82,113.82,113.29,113.42,50421.0
2018-10-24 14:10:00,113.36,113.72,113.36,113.55,34614.0,113.36,113.72,113.36,113.55,34614.0
2018-10-24 14:15:00,113.53,113.91,113.47,113.85,40739.0,113.53,113.91,113.47,113.85,40739.0
2018-10-24 14:20:00,113.85,114.2,113.72,114.12,18893.0,113.85,114.2,113.72,114.12,18893.0
2018-10-24 14:25:00,114.12,114.6,113.97,114.46,62465.0,114.12,114.6,113.97,114.46,62465.0
2018-10-24 14:30:00,114.55,114.55,114.12,114.3,29348.0,114.55,114.55,114.12,114.3,29348.0
2018-10-24 14:35:00,114.33,114.33,114.05,114.12,22110.0,114.33,114.33,114.05,114.12,22110.0
2018-10-24 14:40:00,114.11,114.23,113.82,113.82,26656.0,114.11,114.23,113.82,113.82,26656.0
2018-10-24 14:45:00,113.79,113.79,113.45,113.49,18972.0,113.79,113.79,113.45,113.49,18972.0
2018-10-24 14:50:00,113.46,113.75,113.46,113.7,22926.0,113.46,113.75,113.46,113.7,22926.0
2018-10-24 14:55:00,113.69,114.1,113.69,114.02,15336.0,113.69,114.1,113.69,114.02,15336.0
2018-10-24 15:00:00,113.99,114.0,113.35,113.39,24116.0,113.99,114.0,113.35,113.39,24116.0
2018-10-24 15:05:00,113.38,113.73,113.31,113.68,21633.0,113.38,113.73,113.31,113.68,21633.0
2018-10-24 15:10:00,113.67,113.79,113.52,113.67,28762.0,113.67,113.79,113.52,113.67,28762.0
2018-10-24 15:15:00,113.65,113.84,113.33,113.37,31853.0,113.65,113.84,113.33,113.37,31853.0
2018-10-24 15:20:00,113.34,113.34,113.03,113.12,39143.0,113.34,113.34,113.03,113.12,39143.0
2018-10-24 15:25:00,113.16,113.34,112.32,112.32,42083.0,113.16,113.34,112.32,112.32,42083.0
2018-10-24 15:30:00,112.33,112.44,111.75,111.76,127227.0,112.33,112.44,111.75,111.76,127227.0
2018-10-24 15:35:00,111.74,112.31,111.71,112.25,66340.0,111.74,112.31,111.71,112.25,66340.0
2018-10-24 15:40:00,112.21,112.32,111.9,111.99,78917.0,112.21,112.32,111.9,111.99,78917.0
2018-10-24 15:45:00,111.94,112.11,111.74,111.93,135393.0,111.94,112.11,111.74,111.93,135393.0
2018-10-24 15:50:00,111.93,112.01,111.43,111.48,124500.0,111.93,112.01,111.43,111.48,124500.0
2018-10-24 15:55:00,111.45,111.46,110.82,111.0,241440.0,111.45,111.46,110.82,111.0,241440.0
2018-10-25 09:30:00,116.83,119.48,116.3,118.52,189555.0,116.83,119.48,116.3,118.52,189555.0
2018-10-25 09:35:00,118.38,119.33,118.08,118.89,112448.0,118.38,119.33,118.08,118.89,112448.0
2018-10-25 09:40:00,118.9,120.63,118.1,120.2,129921.0,118.9,120.63,118.1,120.2,129921.0
2018-10-25 09:45:00,120.32,121.65,119.0,121.37,157505.0,120.32,121.65,119.0,121.37,157505.0
2018-10-25 09:50:00,121.37,123.29,121.3,122.31,161203.0,121.37,123.29,121.3,122.31,161203.0
2018-10-25 09:55:00,122.13,123.66,122.07,123.49,142972.0,122.13,123.66,122.07,123.49,142972.0
2018-10-25 10:00:00,123.49,124.7,123.27,124.17,118017.0,123.49,124.7,123.27,124.17,118017.0
2018-10-25 10:05:00,124.17,124.98,122.81,123.06,131679.0,124.17,124.98,122.81,123.06,131679.0
2018-10-25 10:10:00,122.99,122.99,120.92,121.21,118579.0,122.99,122.99,120.92,121.21,118579.0
2018-10-25 10:15:00,121.1,121.56,119.75,119.97,83948.0,121.1,121.56,119.75,119.97,83948.0
2018-10-25 10:20:00,119.93,120.83,119.79,120.77,109690.0,119.93,120.83,119.79,120.77,109690.0
2018-10-25 10:25:00,120.8,121.1,120.09,120.12,52178.0,120.8,121.1,120.09,120.12,52178.0
2018-10-25 10:30:00,120.2,121.46,120.2,120.73,61419.0,120.2,121.46,120.2,120.73,61419.0
2018-10-25 10:35:00,120.73,121.19,120.5,120.65,63978.0,120.73,121.19,120.5,120.65,63978.0
2018-10-25 10:40:00,120.65,121.34,120.48,120.69,30701.0,120.65,121.34,120.48,120.69,30701.0
2018-10-25 10:45:00,120.7,120.89,120.27,120.72,40072.0,120.7,120.89,120.27,120.72,40072.0
2018-10-25 10:50:00,120.51,121.02,120.5,120.79,19785.0,120.51,121.02,120.5,120.79,19785.0
2018-10-25 10:55:00,120.83,121.06,120.58,120.58,17468.0,120.83,121.06,120.58,120.58,17468.0
2018-10-25 11:00:00,120.34,120.63,120.01,120.11,23723.0,120.34,120.63,120.01,120.11,23723.0
2018-10-25 11:05:00,120.1,120.11,119.57,120.01,28234.0,120.1,120.11,119.57,120.01,28234.0
2018-10-25 11:10:00,120.0,120.55,119.86,120.48,27996.0,120.0,120.55,119.86,120.48,27996.0
2018-10-25 11:15:00,120.51,120.77,120.28,120.77,8900.0,120.51,120.77,120.28,120.77,8900.0
2018-10-25 11:20:00,120.78,120.98,120.7,120.92,23709.0,120.78,120.98,120.7,120.92,23709.0
2018-10-25 11:25:00,120.95,121.08,120.83,121.02,25551.0,120.95,121.08,120.83,121.02,25551.0
2018-10-25 11:30:00,121.0,121.08,120.84,120.85,16119.0,121.0,121.08,120.84,120.85,16119.0
2018-10-25 11:35:00,120.83,120.9,120.49,120.55,23088.0,120.83,120.9,120.49,120.55,23088.0
2018-10-25 11:40:00,120.57,120.58,120.1,120.22,12496.0,120.57,120.58,120.1,120.22,12496.0
2018-10-25 11:45:00,120.11,120.8,120.1,120.77,13032.0,120.11,120.8,120.1,120.77,13032.0
2018-10-25 11:50:00,120.76,120.94,120.68,120.91,7123.0,120.76,120.94,120.68,120.91,7123.0
2018-10-25 11:55:00,120.91,121.02,120.27,120.28,9246.0,120.91,121.02,120.27,120.28,9246.0
2018-10-25 12:00:00,120.32,120.35,120.01,120.23,16677.0,120.32,120.35,120.01,120.23,16677.0
2018-10-25 12:05:00,120.26,120.52,120.22,120.51,12452.0,120.26,120.52,120.22,120.51,12452.0
2018-10-25 12:10:00,120.49,120.55,120.13,120.21,11833.0,120.49,120.55,120.13,120.21,11833.0
2018-10-25 12:15:00,120.15,120.26,120.0,120.15,20805.0,120.15,120.26,120.0,120.15,20805.0
2018-10-25 12:20:00,120.15,120.36,120.14,120.16,12177.0,120.15,120.36,120.14,120.16,12177.0
2018-10-25 12:25:00,120.22,120.34,119.97,120.08,33718.0,120.22,120.34,119.97,120.08,33718.0
2018-10-25 12:30:00,120.01,120.45,119.93,120.37,12051.0,120.01,120.45,119.93,120.37,12051.0
2018-10-25 12:35:00,120.42,120.52,120.34,120.35,6540.0,120.42,120.52,120.34,120.35,6540.0
2018-10-25 12:40:00,120.4,120.42,119.18,119.51,39237.0,120.4,120.42,119.18,119.51,39237.0
2018-10-25 12:45:00,119.48,119.93,119.39,119.72,13298.0,119.48,119.93,119.39,119.72,13298.0
2018-10-25 12:50:00,119.73,119.89,119.52,119.71,6722.0,119.73,119.89,119.52,119.71,6722.0
2018-10-25 12:55:00,119.75,119.76,119.47,119.5,5721.0,119.75,119.76,119.47,119.5,5721.0
2018-10-25 13:00:00,119.54,119.65,119.29,119.29,8188.0,119.54,119.65,119.29,119.29,8188.0
2018-10-25 13:05:00,119.28,119.34,119.12,119.13,10363.0,119.28,119.34,119.12,119.13,10363.0
2018-10-25 13:10:00,119.19,119.39,119.17,119.38,13132.0,119.19,119.39,119.17,119.38,13132.0
2018-10-25 13:15:00,119.35,119.47,118.98,119.03,18082.0,119.35,119.47,118.98,119.03,18082.0
2018-10-25 13:20:00,119.03,119.49,119.01,119.43,7950.0,119.03,119.49,119.01,119.43,7950.0
2018-10-25 13:25:00,119.43,119.63,119.37,119.6,10641.0,119.43,119.63,119.37,119.6,10641.0
2018-10-25 13:30:00,119.59,119.79,119.5,119.68,19214.0,119.59,119.79,119.5,119.68,19214.0
2018-10-25 13:35:00,119.68,120.05,119.68,120.01,24630.0,119.68,120.05,119.68,120.01,24630.0
2018-10-25 13:40:00,120.03,120.15,119.87,120.02,18680.0,120.03,120.15,119.87,120.02,18680.0
2018-10-25 13:45:00,120.02,120.48,120.02,120.36,25833.0,120.02,120.48,120.02,120.36,25833.0
2018-10-25 13:50:00,120.42,120.6,120.24,120.51,15233.0,120.42,120.6,120.24,120.51,15233.0
2018-10-25 13:55:00,120.49,120.56,120.34,120.45,11688.0,120.49,120.56,120.34,120.45,11688.0
2018-10-25 14:00:00,120.5,120.5,120.21,120.34,12333.0,120.5,120.5,120.21,120.34,12333.0
2018-10-25 14:05:00,120.35,120.83,120.35,120.81,24148.0,120.35,120.83,120.35,120.81,24148.0
2018-10-25 14:10:00,120.78,120.97,120.7,120.95,19350.0,120.78,120.97,120.7,120.95,19350.0
2018-10-25 14:15:00,120.94,120.94,120.62,120.69,16872.0,120.94,120.94,120.62,120.69,16872.0
2018-10-25 14:20:00,120.69,121.0,120.67,120.85,24121.0,120.69,121.0,120.67,120.85,24121.0
2018-10-25 14:25:00,120.86,121.08,120.86,121.01,13098.0,120.86,121.08,120.86,121.01,13098.0
2018-10-25 14:30:00,120.98,121.15,120.91,121.03,16739.0,120.98,121.15,120.91,121.03,16739.0
2018-10-25 14:35:00,121.05,121.3,121.0,121.26,13356.0,121.05,121.3,121.0,121.26,13356.0
2018-10-25 14:40:00,121.25,121.71,121.25,121.53,22498.0,121.25,121.71,121.25,121.53,22498.0
2018-10-25 14:45:00,121.55,121.84,121.5,121.64,24193.0,121.55,121.84,121.5,121.64,24193.0
2018-10-25 14:50:00,121.61,121.64,121.32,121.46,16225.0,121.61,121.64,121.32,121.46,16225.0
2018-10-25 14:55:00,121.45,121.59,120.96,120.97,37583.0,121.45,121.59,120.96,120.97,37583.0
2018-10-25 15:00:00,121.01,121.11,120.71,120.72,24485.0,121.01,121.11,120.71,120.72,24485.0
2018-10-25 15:05:00,120.72,120.81,120.55,120.64,25485.0,120.72,120.81,120.55,120.64,25485.0
2018-10-25 15:10:00,120.63,121.02,120.61,121.01,20413.0,120.63,121.02,120.61,121.01,20413.0
2018-10-25 15:15:00,121.01,121.51,121.0,121.33,30917.0,121.01,121.51,121.0,121.33,30917.0
2018-10-25 15:20:00,121.3,121.32,120.93,121.16,38935.0,121.3,121.32,120.93,121.16,38935.0
2018-10-25 15:25:00,121.15,121.17,120.81,120.98,23977.0,121.15,121.17,120.81,120.98,23977.0
2018-10-25 15:30:00,120.99,121.28,120.61,120.63,35845.0,120.99,121.28,120.61,120.63,35845.0
2018-10-25 15:35:00,120.62,121.01,120.56,120.73,30002.0,120.62,121.01,120.56,120.73,30002.0
2018-10-25 15:40:00,120.74,120.94,120.62,120.67,36365.0,120.74,120.94,120.62,120.67,36365.0
2018-10-25 15:45:00,120.67,120.9,120.42,120.9,76999.0,120.67,120.9,120.42,120.9,76999.0
2018-10-25 15:50:00,120.92,121.03,120.5,120.75,66049.0,120.92,121.03,120.5,120.75,66049.0
2018-10-25 15:55:00,120.76,120.86,120.57,120.68,102098.0,120.76,120.86,120.57,120.68,102098.0
2018-10-26 09:30:00,116.18,117.63,116.18,116.66,122902.0,116.18,117.63,116.18,116.66,122902.0
2018-10-26 09:35:00,116.65,117.96,116.65,117.92,33033.0,116.65,117.96,116.65,117.92,33033.0
2018-10-26 09:40:00,118.0,120.87,118.0,120.71,95749.0,118.0,120.87,118.0,120.71,95749.0
2018-10-26 09:45:00,120.65,121.64,120.04,121.28,84159.0,120.65,121.64,120.04,121.28,84159.0
2018-10-26 09:50:00,121.11,121.38,119.92,119.92,41061.0,121.11,121.38,119.92,119.92,41061.0
2018-10-26 09:55:00,119.91,120.22,119.52,119.7,19826.0,119.91,120.22,119.52,119.7,19826.0
2018-10-26 10:00:00,119.56,119.56,118.56,118.85,33666.0,119.56,119.56,118.56,118.85,33666.0
2018-10-26 10:05:00,118.84,118.94,118.17,118.71,28553.0,118.84,118.94,118.17,118.71,28553.0
2018-10-26 10:10:00,118.7,119.1,118.49,118.99,17665.0,118.7,119.1,118.49,118.99,17665.0
2018-10-26 10:15:00,119.03,119.68,118.81,119.42,22669.0,119.03,119.68,118.81,119.42,22669.0
2018-10-26 10:20:00,119.41,120.14,119.08,119.79,27756.0,119.41,120.14,119.08,119.79,27756.0
2018-10-26 10:25:00,119.87,119.94,119.28,119.31,16632.0,119.87,119.94,119.28,119.31,16632.0
2018-10-26 10:30:00,119.37,119.58,119.12,119.58,33331.0,119.37,119.58,119.12,119.58,33331.0
2018-10-26 10:35:00,119.6,119.7,118.85,119.05,25871.0,119.6,119.7,118.85,119.05,25871.0
2018-10-26 10:40:00,119.01,119.24,118.5,118.82,15917.0,119.01,119.24,118.5,118.82,15917.0
2018-10-26 10:45:00,118.82,119.12,118.47,118.95,11016.0,118.82,119.12,118.47,118.95,11016.0
2018-10-26 10:50:00,118.95,119.2,118.52,118.56,10363.0,118.95,119.2,118.52,118.56,10363.0
2018-10-26 10:55:00,118.59,118.71,118.12,118.49,13694.0,118.59,118.71,118.12,118.49,13694.0
2018-10-26 11:00:00,118.42,118.76,118.36,118.61,19253.0,118.42,118.76,118.36,118.61,19253.0
2018-10-26 11:05:00,118.5,118.74,118.32,118.55,9328.0,118.5,118.74,118.32,118.55,9328.0
2018-10-26 11:10:00,118.6,118.64,117.85,117.99,9690.0,118.6,118.64,117.85,117.99,9690.0
2018-10-26 11:15:00,118.03,118.73,117.97,118.53,13639.0,118.03,118.73,117.97,118.53,13639.0
2018-10-26 11:20:00,118.53,119.25,118.53,119.09,16229.0,118.53,119.25,118.53,119.09,16229.0
2018-10-26 11:25:00,119.11,119.77,119.0,119.58,19296.0,119.11,119.77,119.0,119.58,19296.0
2018-10-26 11:30:00,119.72,120.21,119.65,120.05,15900.0,119.72,120.21,119.65,120.05,15900.0
2018-10-26 11:35:00,120.12,120.32,119.98,120.24,24548.0,120.12,120.32,119.98,120.24,24548.0
2018-10-26 11:40:00,120.17,120.53,119.9,120.03,6985.0,120.17,120.53,119.9,120.03,6985.0
2018-10-26 11:45:00,119.88,120.43,119.82,120.17,4594.0,119.88,120.43,119.82,120.17,4594.0
2018-10-26 11:50:00,119.99,120.89,119.99,120.39,10975.0,119.99,120.89,119.99,120.39,10975.0
2018-10-26 11:55:00,120.48,120.89,120.44,120.59,8182.0,120.48,120.89,120.44,120.59,8182.0
2018-10-26 12:00:00,120.5,121.77,120.5,121.57,25295.0,120.5,121.77,120.5,121.57,25295.0
2018-10-26 12:05:00,121.43,121.92,121.43,121.74,14214.0,121.43,121.92,121.43,121.74,14214.0
2018-10-26 12:10:00,121.77,121.77,121.24,121.56,6824.0,121.77,121.77,121.24,121.56,6824.0
2018-10-26 12:15:00,121.51,121.72,121.31,121.65,5795.0,121.51,121.72,121.31,121.65,5795.0
2018-10-26 12:20:00,121.66,122.22,121.64,121.83,34191.0,121.66,122.22,121.64,121.83,34191.0
2018-10-26 12:25:00,121.82,122.37,121.68,122.37,24145.0,121.82,122.37,121.68,122.37,24145.0
2018-10-26 12:30:00,122.38,122.78,122.12,122.49,23831.0,122.38,122.78,122.12,122.49,23831.0
2018-10-26 12:35:00,122.57,122.83,122.32,122.34,40442.0,122.57,122.83,122.32,122.34,40442.0
2018-10-26 12:40:00,122.43,122.7,122.11,122.7,14714.0,122.43,122.7,122.11,122.7,14714.0
2018-10-26 12:45:00,122.73,123.46,122.63,123.24,29663.0,122.73,123.46,122.63,123.24,29663.0
2018-10-26 12:50:00,123.31,123.31,122.7,122.92,18962.0,123.31,123.31,122.7,122.92,18962.0
2018-10-26 12:55:00,122.93,122.93,122.56,122.7,7000.0,122.93,122.93,122.56,122.7,7000.0
2018-10-26 13:00:00,122.69,123.34,122.63,123.13,10617.0,122.69,123.34,122.63,123.13,10617.0
2018-10-26 13:05:00,123.11,123.16,122.76,122.82,11152.0,123.11,123.16,122.76,122.82,11152.0
2018-10-26 13:10:00,122.71,122.95,122.59,122.78,15420.0,122.71,122.95,122.59,122.78,15420.0
2018-10-26 13:15:00,122.85,122.94,122.39,122.5,10388.0,122.85,122.94,122.39,122.5,10388.0
2018-10-26 13:20:00,122.5,122.5,121.62,121.62,13144.0,122.5,122.5,121.62,121.62,13144.0
2018-10-26 13:25:00,121.68,121.86,121.6,121.83,9445.0,121.68,121.86,121.6,121.83,9445.0
2018-10-26 13:30:00,121.7,121.7,120.95,120.95,17561.0,121.7,121.7,120.95,120.95,17561.0
2018-10-26 13:35:00,120.91,121.17,120.5,120.71,12865.0,120.91,121.17,120.5,120.71,12865.0
2018-10-26 13:40:00,120.78,121.42,120.77,121.42,9009.0,120.78,121.42,120.77,121.42,9009.0
2018-10-26 13:45:00,121.34,121.4,121.07,121.18,13772.0,121.34,121.4,121.07,121.18,13772.0
2018-10-26 13:50:00,121.16,121.44,121.1,121.44,9692.0,121.16,121.44,121.1,121.44,9692.0
2018-10-26 13:55:00,121.47,121.77,121.36,121.36,6173.0,121.47,121.77,121.36,121.36,6173.0
2018-10-26 14:00:00,121.29,121.49,120.71,120.79,13708.0,121.29,121.49,120.71,120.79,13708.0
2018-10-26 14:05:00,120.71,120.79,120.36,120.37,14397.0,120.71,120.79,120.36,120.37,14397.0
2018-10-26 14:10:00,120.48,120.64,120.07,120.12,18498.0,120.48,120.64,120.07,120.12,18498.0
2018-10-26 14:15:00,120.13,120.42,120.07,120.38,24475.0,120.13,120.42,120.07,120.38,24475.0
2018-10-26 14:20:00,120.38,120.9,120.38,120.89,29849.0,120.38,120.9,120.38,120.89,29849.0
2018-10-26 14:25:00,120.95,121.63,120.93,121.51,33957.0,120.95,121.63,120.93,121.51,33957.0
2018-10-26 14:30:00,121.48,121.55,121.1,121.12,7354.0,121.48,121.55,121.1,121.12,7354.0
2018-10-26 14:35:00,121.22,121.68,121.2,121.35,14670.0,121.22,121.68,121.2,121.35,14670.0
2018-10-26 14:40:00,121.32,121.58,121.18,121.39,19442.0,121.32,121.58,121.18,121.39,19442.0
2018-10-26 14:45:00,121.44,121.49,120.87,120.93,30868.0,121.44,121.49,120.87,120.93,30868.0
2018-10-26 14:50:00,120.95,121.02,120.43,120.51,11723.0,120.95,121.02,120.43,120.51,11723.0
2018-10-26 14:55:00,120.56,120.56,120.09,120.27,21836.0,120.56,120.56,120.09,120.27,21836.0
2018-10-26 15:00:00,120.2,120.2,119.8,120.02,25210.0,120.2,120.2,119.8,120.02,25210.0
2018-10-26 15:05:00,120.07,120.07,119.75,119.83,24101.0,120.07,120.07,119.75,119.83,24101.0
2018-10-26 15:10:00,119.83,120.02,119.48,119.73,17780.0,119.83,120.02,119.48,119.73,17780.0
2018-10-26 15:15:00,119.76,120.18,119.7,120.06,14418.0,119.76,120.18,119.7,120.06,14418.0
2018-10-26 15:20:00,120.15,120.69,120.14,120.5,15716.0,120.15,120.69,120.14,120.5,15716.0
2018-10-26 15:25:00,120.43,120.56,120.18,120.33,14863.0,120.43,120.56,120.18,120.33,14863.0
2018-10-26 15:30:00,120.29,120.32,119.81,119.92,26086.0,120.29,120.32,119.81,119.92,26086.0
2018-10-26 15:35:00,119.92,120.84,119.8,120.63,30805.0,119.92,120.84,119.8,120.63,30805.0
2018-10-26 15:40:00,120.57,120.64,120.01,120.01,31331.0,120.57,120.64,120.01,120.01,31331.0
2018-10-26 15:45:00,120.07,120.87,120.02,120.7,41514.0,120.07,120.87,120.02,120.7,41514.0
2018-10-26 15:50:00,120.8,120.96,120.48,120.56,60023.0,120.8,120.96,120.48,120.56,60023.0
2018-10-26 15:55:00,120.51,120.56,119.71,120.02,186854.0,120.51,120.56,119.71,120.02,186854.0
2018-10-29 09:30:00,122.35,122.83,121.58,121.64,62851.0,122.35,122.83,121.58,121.64,62851.0
2018-10-29 09:35:00,121.69,122.12,121.17,121.45,29756.0,121.69,122.12,121.17,121.45,29756.0
2018-10-29 09:40:00,121.34,121.4,120.04,120.44,24646.0,121.34,121.4,120.04,120.44,24646.0
2018-10-29 09:45:00,120.25,120.89,119.66,120.03,42486.0,120.25,120.89,119.66,120.03,42486.0
2018-10-29 09:50:00,120.04,120.42,119.76,119.77,42161.0,120.04,120.42,119.76,119.77,42161.0
2018-10-29 09:55:00,119.82,119.82,119.15,119.16,12900.0,119.82,119.82,119.15,119.16,12900.0
2018-10-29 10:00:00,119.16,119.46,118.82,118.94,56973.0,119.16,119.46,118.82,118.94,56973.0
2018-10-29 10:05:00,118.92,119.08,117.73,117.77,53598.0,118.92,119.08,117.73,117.77,53598.0
2018-10-29 10:10:00,117.74,117.75,115.81,116.1,105416.0,117.74,117.75,115.81,116.1,105416.0
2018-10-29 10:15:00,116.04,116.51,115.67,116.2,150479.0,116.04,116.51,115.67,116.2,150479.0
2018-10-29 10:20:00,116.14,116.4,115.43,116.37,67588.0,116.14,116.4,115.43,116.37,67588.0
2018-10-29 10:25:00,116.27,116.92,115.5,115.52,77350.0,116.27,116.92,115.5,115.52,77350.0
2018-10-29 10:30:00,115.52,115.74,114.82,115.41,49446.0,115.52,115.74,114.82,115.41,49446.0
2018-10-29 10:35:00,115.19,115.65,114.79,115.06,42793.0,115.19,115.65,114.79,115.06,42793.0
2018-10-29 10:40:00,115.09,115.2,114.26,114.46,58698.0,115.09,115.2,114.26,114.46,58698.0
2018-10-29 10:45:00,114.5,115.18,114.37,115.09,51595.0,114.5,115.18,114.37,115.09,51595.0
2018-10-29 10:50:00,115.01,115.94,114.78,115.8,39559.0,115.01,115.94,114.78,115.8,39559.0
2018-10-29 10:55:00,115.89,116.36,115.56,116.29,64548.0,115.89,116.36,115.56,116.29,64548.0
2018-10-29 11:00:00,116.26,116.55,115.85,116.0,35837.0,116.26,116.55,115.85,116.0,35837.0
2018-10-29 11:05:00,116.02,116.6,115.85,116.11,53356.0,116.02,116.6,115.85,116.11,53356.0
2018-10-29 11:10:00,116.13,116.57,115.51,115.57,60472.0,116.13,116.57,115.51,115.57,60472.0
2018-10-29 11:15:00,115.7,115.76,114.79,114.82,39529.0,115.7,115.76,114.79,114.82,39529.0
2018-10-29 11:20:00,114.89,115.13,114.58,114.68,29697.0,114.89,115.13,114.58,114.68,29697.0
2018-10-29 11:25:00,114.57,115.14,114.36,114.98,20961.0,114.57,115.14,114.36,114.98,20961.0
2018-10-29 11:30:00,114.89,114.92,114.29,114.38,23602.0,114.89,114.92,114.29,114.38,23602.0
2018-10-29 11:35:00,114.38,114.51,114.16,114.33,30878.0,114.38,114.51,114.16,114.33,30878.0
2018-10-29 11:40:00,114.28,114.69,114.22,114.63,19707.0,114.28,114.69,114.22,114.63,19707.0
2018-10-29 11:45:00,114.63,114.66,114.27,114.42,11425.0,114.63,114.66,114.27,114.42,11425.0
2018-10-29 11:50:00,114.46,114.56,114.21,114.32,14347.0,114.46,114.56,114.21,114.32,14347.0
2018-10-29 11:55:00,114.26,114.49,113.78,113.86,45080.0,114.26,114.49,113.78,113.86,45080.0
2018-10-29 12:00:00,113.87,113.89,113.25,113.44,28253.0,113.87,113.89,113.25,113.44,28253.0
2018-10-29 12:05:00,113.3,113.34,112.64,112.73,21768.0,113.3,113.34,112.64,112.73,21768.0
2018-10-29 12:10:00,112.75,112.9,112.5,112.69,23767.0,112.75,112.9,112.5,112.69,23767.0
2018-10-29 12:15:00,112.69,112.75,112.41,112.48,21551.0,112.69,112.75,112.41,112.48,21551.0
2018-10-29 12:20:00,112.56,112.78,112.07,112.38,28646.0,112.56,112.78,112.07,112.38,28646.0
2018-10-29 12:25:00,112.39,112.63,112.16,112.37,27550.0,112.39,112.63,112.16,112.37,27550.0
2018-10-29 12:30:00,112.28,112.57,112.19,112.48,17896.0,112.28,112.57,112.19,112.48,17896.0
2018-10-29 12:35:00,112.51,112.78,112.47,112.47,21678.0,112.51,112.78,112.47,112.47,21678.0
2018-10-29 12:40:00,112.57,113.21,112.46,112.79,66167.0,112.57,113.21,112.46,112.79,66167.0
2018-10-29 12:45:00,112.79,113.08,112.68,113.01,25874.0,112.79,113.08,112.68,113.01,25874.0
2018-10-29 12:50:00,112.92,113.08,112.71,112.93,22187.0,112.92,113.08,112.71,112.93,22187.0
2018-10-29 12:55:00,112.93,113.23,112.6,113.01,48271.0,112.93,113.23,112.6,113.01,48271.0
2018-10-29 13:00:00,112.97,113.77,112.85,113.58,141804.0,112.97,113.77,112.85,113.58,141804.0
2018-10-29 13:05:00,113.67,113.77,113.27,113.32,25710.0,113.67,113.77,113.27,113.32,25710.0
2018-10-29 13:10:00,113.37,113.42,112.87,113.16,17882.0,113.37,113.42,112.87,113.16,17882.0
2018-10-29 13:15:00,113.17,113.36,113.0,113.09,24351.0,113.17,113.36,113.0,113.09,24351.0
2018-10-29 13:20:00,113.17,113.32,112.94,113.1,19723.0,113.17,113.32,112.94,113.1,19723.0
2018-10-29 13:25:00,113.07,113.27,112.89,113.1,16497.0,113.07,113.27,112.89,113.1,16497.0
2018-10-29 13:30:00,113.15,113.63,113.08,113.58,25001.0,113.15,113.63,113.08,113.58,25001.0
2018-10-29 13:35:00,113.63,113.63,113.22,113.37,13765.0,113.63,113.63,113.22,113.37,13765.0
2018-10-29 13:40:00,113.29,113.34,113.04,113.31,10010.0,113.29,113.34,113.04,113.31,10010.0
2018-10-29 13:45:00,113.32,113.45,112.98,113.22,19262.0,113.32,113.45,112.98,113.22,19262.0
2018-10-29 13:50:00,113.21,113.63,113.04,113.43,18782.0,113.21,113.63,113.04,113.43,18782.0
2018-10-29 13:55:00,113.46,113.92,113.45,113.51,25931.0,113.46,113.92,113.45,113.51,25931.0
2018-10-29 14:00:00,113.5,113.61,113.19,113.43,22140.0,113.5,113.61,113.19,113.43,22140.0
2018-10-29 14:05:00,113.43,113.51,112.97,113.16,23137.0,113.43,113.51,112.97,113.16,23137.0
2018-10-29 14:10:00,113.16,113.17,112.54,112.81,43934.0,113.16,113.17,112.54,112.81,43934.0
2018-10-29 14:15:00,112.76,112.85,112.62,112.65,50735.0,112.76,112.85,112.62,112.65,50735.0
2018-10-29 14:20:00,112.71,112.77,112.51,112.63,19906.0,112.71,112.77,112.51,112.63,19906.0
2018-10-29 14:25:00,112.65,112.7,112.44,112.52,34891.0,112.65,112.7,112.44,112.52,34891.0
2018-10-29 14:30:00,112.53,112.53,112.29,112.31,36363.0,112.53,112.53,112.29,112.31,36363.0
2018-10-29 14:35:00,112.33,112.86,112.26,112.55,55941.0,112.33,112.86,112.26,112.55,55941.0
2018-10-29 14:40:00,112.54,113.21,112.48,112.92,38934.0,112.54,113.21,112.48,112.92,38934.0
2018-10-29 14:45:00,112.86,113.04,112.43,112.57,58264.0,112.86,113.04,112.43,112.57,58264.0
2018-10-29 14:50:00,112.64,112.64,112.26,112.45,27920.0,112.64,112.64,112.26,112.45,27920.0
2018-10-29 14:55:00,112.4,112.83,112.32,112.52,58724.0,112.4,112.83,112.32,112.52,58724.0
2018-10-29 15:00:00,112.56,112.63,111.93,112.05,57959.0,112.56,112.63,111.93,112.05,57959.0
2018-10-29 15:05:00,112.01,112.15,111.64,111.69,49772.0,112.01,112.15,111.64,111.69,49772.0
2018-10-29 15:10:00,111.76,111.77,111.25,111.25,48992.0,111.76,111.77,111.25,111.25,48992.0
2018-10-29 15:15:00,111.25,111.35,110.9,111.23,43786.0,111.25,111.35,110.9,111.23,43786.0
2018-10-29 15:20:00,111.16,111.17,110.71,111.09,51573.0,111.16,111.17,110.71,111.09,51573.0
2018-10-29 15:25:00,111.1,111.26,110.58,110.71,43230.0,111.1,111.26,110.58,110.71,43230.0
2018-10-29 15:30:00,110.7,110.82,110.27,110.52,85630.0,110.7,110.82,110.27,110.52,85630.0
2018-10-29 15:35:00,110.51,110.59,110.15,110.34,60473.0,110.51,110.59,110.15,110.34,60473.0
2018-10-29 15:40:00,110.31,110.34,109.4,109.48,86429.0,110.31,110.34,109.4,109.48,86429.0
2018-10-29 15:45:00,109.44,110.84,109.34,110.62,129602.0,109.44,110.84,109.34,110.62,129602.0
2018-10-29 15:50:00,110.7,111.53,110.7,111.35,168983.0,110.7,111.53,110.7,111.35,168983.0
2018-10-29 15:55:00,111.33,111.81,111.17,111.72,164360.0,111.33,111.81,111.17,111.72,164360.0
2018-10-30 09:30:00,121.68,122.0,117.51,121.42,373875.0,121.68,122.0,117.51,121.42,373875.0
2018-10-30 09:35:00,121.04,121.36,119.52,120.29,262004.0,121.04,121.36,119.52,120.29,262004.0
2018-10-30 09:40:00,120.43,123.0,120.29,122.78,496919.0,120.43,123.0,120.29,122.78,496919.0
2018-10-30 09:45:00,122.71,122.86,121.75,121.93,162577.0,122.71,122.86,121.75,121.93,162577.0
2018-10-30 09:50:00,121.93,123.39,121.51,122.7,191566.0,121.93,123.39,121.51,122.7,191566.0
2018-10-30 09:55:00,122.76,123.01,121.8,122.0,236055.0,122.76,123.01,121.8,122.0,236055.0
2018-10-30 10:00:00,122.01,122.11,120.8,121.17,130438.0,122.01,122.11,120.8,121.17,130438.0
2018-10-30 10:05:00,121.23,121.91,120.91,121.37,83900.0,121.23,121.91,120.91,121.37,83900.0
2018-10-30 10:10:00,121.43,121.61,119.74,120.39,137749.0,121.43,121.61,119.74,120.39,137749.0
2018-10-30 10:15:00,120.42,120.65,119.88,120.36,55749.0,120.42,120.65,119.88,120.36,55749.0
2018-10-30 10:20:00,120.31,121.44,120.31,120.95,59717.0,120.31,121.44,120.31,120.95,59717.0
2018-10-30 10:25:00,120.97,121.39,120.13,120.36,30482.0,120.97,121.39,120.13,120.36,30482.0
2018-10-30 10:30:00,120.52,121.29,120.37,121.13,29991.0,120.52,121.29,120.37,121.13,29991.0
2018-10-30 10:35:00,121.21,121.21,120.0,120.5,115868.0,121.21,121.21,120.0,120.5,115868.0
2018-10-30 10:40:00,120.5,120.79,120.47,120.5,82855.0,120.5,120.79,120.47,120.5,82855.0
2018-10-30 10:45:00,120.55,120.97,120.31,120.91,43360.0,120.55,120.97,120.31,120.91,43360.0
2018-10-30 10:50:00,120.91,122.04,120.89,121.26,75462.0,120.91,122.04,120.89,121.26,75462.0
2018-10-30 10:55:00,121.18,121.86,120.98,121.67,53992.0,121.18,121.86,120.98,121.67,53992.0
2018-10-30 11:00:00,121.86,123.13,121.7,122.94,37224.0,121.86,123.13,121.7,122.94,37224.0
2018-10-30 11:05:00,122.85,123.5,122.73,123.17,60829.0,122.85,123.5,122.73,123.17,60829.0
2018-10-30 11:10:00,123.09,123.16,121.9,122.07,42966.0,123.09,123.16,121.9,122.07,42966.0
2018-10-30 11:15:00,122.07,122.9,121.83,122.81,33155.0,122.07,122.9,121.83,122.81,33155.0
2018-10-30 11:20:00,122.95,123.06,121.97,122.08,33177.0,122.95,123.06,121.97,122.08,33177.0
2018-10-30 11:25:00,122.11,122.5,122.0,122.4,29080.0,122.11,122.5,122.0,122.4,29080.0
2018-10-30 11:30:00,122.41,122.89,122.41,122.68,21285.0,122.41,122.89,122.41,122.68,21285.0
2018-10-30 11:35:00,122.76,123.09,122.55,122.56,27656.0,122.76,123.09,122.55,122.56,27656.0
2018-10-30 11:40:00,122.55,122.93,122.26,122.93,21232.0,122.55,122.93,122.26,122.93,21232.0
2018-10-30 11:45:00,122.89,123.37,122.63,123.3,23773.0,122.89,123.37,122.63,123.3,23773.0
2018-10-30 11:50:00,123.29,123.43,122.99,123.1,20874.0,123.29,123.43,122.99,123.1,20874.0
2018-10-30 11:55:00,123.09,123.09,122.25,122.25,25736.0,123.09,123.09,122.25,122.25,25736.0
2018-10-30 12:00:00,122.28,122.66,122.25,122.48,20092.0,122.28,122.66,122.25,122.48,20092.0
2018-10-30 12:05:00,122.52,122.66,122.33,122.34,18366.0,122.52,122.66,122.33,122.34,18366.0
2018-10-30 12:10:00,122.3,122.52,121.81,121.88,27372.0,122.3,122.52,121.81,121.88,27372.0
2018-10-30 12:15:00,121.93,122.62,121.82,122.46,33354.0,121.93,122.62,121.82,122.46,33354.0
2018-10-30 12:20:00,122.48,123.01,122.48,122.83,15888.0,122.48,123.01,122.48,122.83,15888.0
2018-10-30 12:25:00,122.97,123.25,122.76,122.77,20966.0,122.97,123.25,122.76,122.77,20966.0
2018-10-30 12:30:00,122.75,123.24,122.71,122.95,20086.0,122.75,123.24,122.71,122.95,20086.0
2018-10-30 12:35:00,122.98,123.5,122.98,123.37,40577.0,122.98,123.5,122.98,123.37,40577.0
2018-10-30 12:40:00,123.39,123.5,122.86,123.0,49307.0,123.39,123.5,122.86,123.0,49307.0
2018-10-30 12:45:00,122.99,123.45,122.99,123.24,24342.0,122.99,123.45,122.99,123.24,24342.0
2018-10-30 12:50:00,123.15,123.39,123.04,123.08,52325.0,123.15,123.39,123.04,123.08,52325.0
2018-10-30 12:55:00,123.13,123.13,122.49,122.72,81959.0,123.13,123.13,122.49,122.72,81959.0
2018-10-30 13:00:00,122.73,123.1,122.61,123.05,32089.0,122.73,123.1,122.61,123.05,32089.0
2018-10-30 13:05:00,123.08,123.5,123.05,123.49,44126.0,123.08,123.5,123.05,123.49,44126.0
2018-10-30 13:10:00,123.46,123.46,122.59,122.59,49394.0,123.46,123.46,122.59,122.59,49394.0
2018-10-30 13:15:00,122.67,123.25,122.62,123.07,13577.0,122.67,123.25,122.62,123.07,13577.0
2018-10-30 13:20:00,123.01,123.47,122.74,122.92,34042.0,123.01,123.47,122.74,122.92,34042.0
2018-10-30 13:25:00,122.99,123.21,122.45,123.04,48316.0,122.99,123.21,122.45,123.04,48316.0
2018-10-30 13:30:00,123.07,123.2,122.01,122.01,48932.0,123.07,123.2,122.01,122.01,48932.0
2018-10-30 13:35:00,122.12,122.73,122.07,122.56,17830.0,122.12,122.73,122.07,122.56,17830.0
2018-10-30 13:40:00,122.57,123.3,122.5,123.19,32078.0,122.57,123.3,122.5,123.19,32078.0
2018-10-30 13:45:00,123.19,123.19,122.77,123.19,31664.0,123.19,123.19,122.77,123.19,31664.0
2018-10-30 13:50:00,123.2,123.26,122.39,122.66,25445.0,123.2,123.26,122.39,122.66,25445.0
2018-10-30 13:55:00,122.55,122.7,122.2,122.54,24424.0,122.55,122.7,122.2,122.54,24424.0
2018-10-30 14:00:00,122.67,122.68,122.25,122.45,47745.0,122.67,122.68,122.25,122.45,47745.0
2018-10-30 14:05:00,122.42,122.81,122.23,122.45,50914.0,122.42,122.81,122.23,122.45,50914.0
2018-10-30 14:10:00,122.37,122.76,122.27,122.6,29061.0,122.37,122.76,122.27,122.6,29061.0
2018-10-30 14:15:00,122.55,122.78,122.21,122.68,32259.0,122.55,122.78,122.21,122.68,32259.0
2018-10-30 14:20:00,122.72,123.44,122.72,123.31,34408.0,122.72,123.44,122.72,123.31,34408.0
2018-10-30 14:25:00,123.32,123.5,123.16,123.44,56264.0,123.32,123.5,123.16,123.44,56264.0
2018-10-30 14:30:00,123.46,124.08,123.19,124.04,122742.0,123.46,124.08,123.19,124.04,122742.0
2018-10-30 14:35:00,124.12,124.34,123.83,124.24,55812.0,124.12,124.34,123.83,124.24,55812.0
2018-10-30 14:40:00,124.28,124.5,124.0,124.43,58116.0,124.28,124.5,124.0,124.43,58116.0
2018-10-30 14:45:00,124.41,124.79,124.24,124.77,91055.0,124.41,124.79,124.24,124.77,91055.0
2018-10-30 14:50:00,124.73,125.49,124.73,125.39,97311.0,124.73,125.49,124.73,125.39,97311.0
2018-10-30 14:55:00,125.37,125.42,124.55,124.59,81749.0,125.37,125.42,124.55,124.59,81749.0
2018-10-30 15:00:00,124.56,124.68,124.16,124.23,90024.0,124.56,124.68,124.16,124.23,90024.0
2018-10-30 15:05:00,124.24,124.39,124.17,124.33,82406.0,124.24,124.39,124.17,124.33,82406.0
2018-10-30 15:10:00,124.31,124.35,123.96,124.02,69936.0,124.31,124.35,123.96,124.02,69936.0
2018-10-30 15:15:00,124.04,124.35,123.73,123.77,70907.0,124.04,124.35,123.73,123.77,70907.0
2018-10-30 15:20:00,123.76,124.16,123.63,124.15,66233.0,123.76,124.16,123.63,124.15,66233.0
2018-10-30 15:25:00,124.14,124.5,124.06,124.07,32246.0,124.14,124.5,124.06,124.07,32246.0
2018-10-30 15:30:00,124.09,124.54,124.0,124.54,61392.0,124.09,124.54,124.0,124.54,61392.0
2018-10-30 15:35:00,124.53,124.54,123.84,123.85,68572.0,124.53,124.54,123.84,123.85,68572.0
2018-10-30 15:40:00,123.89,124.31,123.87,124.11,64103.0,123.89,124.31,123.87,124.11,64103.0
2018-10-30 15:45:00,124.08,124.15,123.88,123.96,90825.0,124.08,124.15,123.88,123.96,90825.0
2018-10-30 15:50:00,123.96,124.16,123.59,123.59,91658.0,123.96,124.16,123.59,123.59,91658.0
2018-10-30 15:55:00,123.59,124.16,123.54,124.0,191010.0,123.59,124.16,123.54,124.0,191010.0
2018-10-31 09:30:00,125.5,126.25,124.93,125.62,104611.0,125.5,126.25,124.93,125.62,104611.0
2018-10-31 09:35:00,125.63,126.09,125.2,125.56,71631.0,125.63,126.09,125.2,125.56,71631.0
2018-10-31 09:40:00,125.58,125.58,124.45,124.95,49580.0,125.58,125.58,124.45,124.95,49580.0
2018-10-31 09:45:00,124.88,125.93,124.74,124.98,67920.0,124.88,125.93,124.74,124.98,67920.0
2018-10-31 09:50:00,124.85,125.2,124.14,125.19,38330.0,124.85,125.2,124.14,125.19,38330.0
2018-10-31 09:55:00,125.18,125.78,124.5,125.78,66007.0,125.18,125.78,124.5,125.78,66007.0
2018-10-31 10:00:00,125.68,125.91,124.97,125.66,26703.0,125.68,125.91,124.97,125.66,26703.0
2018-10-31 10:05:00,125.89,126.24,125.52,125.97,22051.0,125.89,126.24,125.52,125.97,22051.0
2018-10-31 10:10:00,125.9,126.04,125.6,125.94,30093.0,125.9,126.04,125.6,125.94,30093.0
2018-10-31 10:15:00,125.76,127.27,125.76,127.27,56328.0,125.76,127.27,125.76,127.27,56328.0
2018-10-31 10:20:00,127.17,127.3,126.57,126.91,21900.0,127.17,127.3,126.57,126.91,21900.0
2018-10-31 10:25:00,126.9,127.11,126.71,126.72,29669.0,126.9,127.11,126.71,126.72,29669.0
2018-10-31 10:30:00,126.83,127.74,126.75,127.61,44454.0,126.83,127.74,126.75,127.61,44454.0
2018-10-31 10:35:00,127.53,127.94,126.94,127.16,22370.0,127.53,127.94,126.94,127.16,22370.0
2018-10-31 10:40:00,127.09,127.16,126.65,126.86,14303.0,127.09,127.16,126.65,126.86,14303.0
2018-10-31 10:45:00,126.92,127.12,126.37,126.54,26529.0,126.92,127.12,126.37,126.54,26529.0
2018-10-31 10:50:00,126.62,126.68,126.02,126.46,13515.0,126.62,126.68,126.02,126.46,13515.0
2018-10-31 10:55:00,126.41,126.82,126.25,126.45,13460.0,126.41,126.82,126.25,126.45,13460.0
2018-10-31 11:00:00,126.56,126.92,125.89,125.9,13754.0,126.56,126.92,125.89,125.9,13754.0
2018-10-31 11:05:00,125.98,126.07,125.78,126.0,18814.0,125.98,126.07,125.78,126.0,18814.0
2018-10-31 11:10:00,125.98,126.2,125.51,125.75,9780.0,125.98,126.2,125.51,125.75,9780.0
2018-10-31 11:15:00,125.86,126.12,125.59,125.7,6764.0,125.86,126.12,125.59,125.7,6764.0
2018-10-31 11:20:00,125.68,126.45,125.67,126.27,12374.0,125.68,126.45,125.67,126.27,12374.0
2018-10-31 11:25:00,126.35,126.66,126.16,126.64,7072.0,126.35,126.66,126.16,126.64,7072.0
2018-10-31 11:30:00,126.52,126.55,125.84,125.84,8534.0,126.52,126.55,125.84,125.84,8534.0
2018-10-31 11:35:00,125.92,126.36,125.73,126.36,11256.0,125.92,126.36,125.73,126.36,11256.0
2018-10-31 11:40:00,126.36,126.36,125.61,125.81,15414.0,126.36,126.36,125.61,125.81,15414.0
2018-10-31 11:45:00,125.87,126.35,125.82,125.88,9900.0,125.87,126.35,125.82,125.88,9900.0
2018-10-31 11:50:00,125.81,125.95,125.63,125.82,5914.0,125.81,125.95,125.63,125.82,5914.0
2018-10-31 11:55:00,125.81,126.41,125.62,126.22,11720.0,125.81,126.41,125.62,126.22,11720.0
2018-10-31 12:00:00,126.17,126.38,125.65,125.7,6423.0,126.17,126.38,125.65,125.7,6423.0
2018-10-31 12:05:00,125.66,125.92,125.61,125.88,60854.0,125.66,125.92,125.61,125.88,60854.0
2018-10-31 12:10:00,125.89,126.01,125.68,126.01,87849.0,125.89,126.01,125.68,126.01,87849.0
2018-10-31 12:15:00,125.96,126.61,125.96,126.57,17728.0,125.96,126.61,125.96,126.57,17728.0
2018-10-31 12:20:00,126.57,126.58,126.21,126.55,20170.0,126.57,126.58,126.21,126.55,20170.0
2018-10-31 12:25:00,126.5,126.78,126.48,126.5,10604.0,126.5,126.78,126.48,126.5,10604.0
2018-10-31 12:30:00,126.49,126.57,126.25,126.56,10691.0,126.49,126.57,126.25,126.56,10691.0
2018-10-31 12:35:00,126.57,126.8,126.53,126.79,16476.0,126.57,126.8,126.53,126.79,16476.0
2018-10-31 12:40:00,126.8,126.85,126.4,126.65,17129.0,126.8,126.85,126.4,126.65,17129.0
2018-10-31 12:45:00,126.6,126.85,126.48,126.8,14314.0,126.6,126.85,126.48,126.8,14314.0
2018-10-31 12:50:00,126.79,127.01,126.71,126.94,10277.0,126.79,127.01,126.71,126.94,10277.0
2018-10-31 12:55:00,126.96,127.0,126.9,126.95,27242.0,126.96,127.0,126.9,126.95,27242.0
2018-10-31 13:00:00,126.97,127.37,126.97,127.24,77457.0,126.97,127.37,126.97,127.24,77457.0
2018-10-31 13:05:00,127.24,127.63,127.23,127.54,26270.0,127.24,127.63,127.23,127.54,26270.0
2018-10-31 13:10:00,127.51,127.8,127.48,127.75,7361.0,127.51,127.8,127.48,127.75,7361.0
2018-10-31 13:15:00,127.84,128.25,127.81,127.84,26240.0,127.84,128.25,127.81,127.84,26240.0
2018-10-31 13:20:00,127.84,128.0,127.73,127.73,13256.0,127.84,128.0,127.73,127.73,13256.0
2018-10-31 13:25:00,127.83,128.0,127.62,127.78,15153.0,127.83,128.0,127.62,127.78,15153.0
2018-10-31 13:30:00,127.73,127.78,127.52,127.71,6669.0,127.73,127.78,127.52,127.71,6669.0
2018-10-31 13:35:00,127.72,127.78,127.55,127.78,5639.0,127.72,127.78,127.55,127.78,5639.0
2018-10-31 13:40:00,127.79,128.0,127.72,128.0,25489.0,127.79,128.0,127.72,128.0,25489.0
2018-10-31 13:45:00,128.0,128.0,127.86,127.94,34547.0,128.0,128.0,127.86,127.94,34547.0
2018-10-31 13:50:00,127.99,128.44,127.92,128.34,19277.0,127.99,128.44,127.92,128.34,19277.0
2018-10-31 13:55:00,128.43,128.51,128.38,128.48,18230.0,128.43,128.51,128.38,128.48,18230.0
2018-10-31 14:00:00,128.51,128.71,128.33,128.69,23560.0,128.51,128.71,128.33,128.69,23560.0
2018-10-31 14:05:00,128.71,128.89,128.58,128.83,17557.0,128.71,128.89,128.58,128.83,17557.0
2018-10-31 14:10:00,128.89,129.07,128.83,129.06,30954.0,128.89,129.07,128.83,129.06,30954.0
2018-10-31 14:15:00,128.97,129.19,128.88,129.1,45734.0,128.97,129.19,128.88,129.1,45734.0
2018-10-31 14:20:00,129.12,129.4,128.83,128.88,76108.0,129.12,129.4,128.83,128.88,76108.0
2018-10-31 14:25:00,128.82,128.91,128.73,128.91,34461.0,128.82,128.91,128.73,128.91,34461.0
2018-10-31 14:30:00,128.93,129.2,128.87,129.06,21192.0,128.93,129.2,128.87,129.06,21192.0
2018-10-31 14:35:00,129.04,129.17,128.96,129.02,33509.0,129.04,129.17,128.96,129.02,33509.0
2018-10-31 14:40:00,128.99,129.46,128.99,129.33,26044.0,128.99,129.46,128.99,129.33,26044.0
2018-10-31 14:45:00,129.27,129.35,129.17,129.28,21891.0,129.27,129.35,129.17,129.28,21891.0
2018-10-31 14:50:00,129.38,129.5,129.27,129.39,27580.0,129.38,129.5,129.27,129.39,27580.0
2018-10-31 14:55:00,129.39,129.63,129.33,129.55,25292.0,129.39,129.63,129.33,129.55,25292.0
2018-10-31 15:00:00,129.61,129.93,129.49,129.92,25030.0,129.61,129.93,129.49,129.92,25030.0
2018-10-31 15:05:00,129.92,130.01,129.55,129.55,57333.0,129.92,130.01,129.55,129.55,57333.0
2018-10-31 15:10:00,129.53,129.76,129.28,129.76,39126.0,129.53,129.76,129.28,129.76,39126.0
2018-10-31 15:15:00,129.75,129.92,129.52,129.78,22680.0,129.75,129.92,129.52,129.78,22680.0
2018-10-31 15:20:00,129.82,129.9,129.65,129.9,61907.0,129.82,129.9,129.65,129.9,61907.0
2018-10-31 15:25:00,129.9,130.0,129.64,129.93,43020.0,129.9,130.0,129.64,129.93,43020.0
2018-10-31 15:30:00,129.9,130.0,129.72,129.93,59962.0,129.9,130.0,129.72,129.93,59962.0
2018-10-31 15:35:00,129.93,130.0,129.43,129.43,53699.0,129.93,130.0,129.43,129.43,53699.0
2018-10-31 15:40:00,129.45,129.76,129.24,129.37,48938.0,129.45,129.76,129.24,129.37,48938.0
2018-10-31 15:45:00,129.36,129.36,128.57,128.58,112561.0,129.36,129.36,128.57,128.58,112561.0
2018-10-31 15:50:00,128.61,129.09,128.6,129.06,74940.0,128.61,129.09,128.6,129.06,74940.0
2018-10-31 15:55:00,129.04,129.31,128.79,128.84,161251.0,129.04,129.31,128.79,128.84,161251.0
2018-11-01 09:30:00,129.66,129.95,128.7,128.86,49964.0,129.66,129.95,128.7,128.86,49964.0
2018-11-01 09:35:00,128.91,129.75,128.47,128.96,30522.0,128.91,129.75,128.47,128.96,30522.0
2018-11-01 09:40:00,128.86,128.86,128.03,128.1,15950.0,128.86,128.86,128.03,128.1,15950.0
2018-11-01 09:45:00,128.21,128.31,127.15,127.5,30340.0,128.21,128.31,127.15,127.5,30340.0
2018-11-01 09:50:00,127.39,128.29,127.32,128.29,44510.0,127.39,128.29,127.32,128.29,44510.0
2018-11-01 09:55:00,128.29,128.43,127.37,127.58,19609.0,128.29,128.43,127.37,127.58,19609.0
2018-11-01 10:00:00,127.5,127.77,126.88,127.0,30264.0,127.5,127.77,126.88,127.0,30264.0
2018-11-01 10:05:00,126.99,127.04,125.93,126.67,46369.0,126.99,127.04,125.93,126.67,46369.0
2018-11-01 10:10:00,126.59,127.55,126.59,126.64,28071.0,126.59,127.55,126.59,126.64,28071.0
2018-11-01 10:15:00,126.71,127.79,126.71,127.42,26654.0,126.71,127.79,126.71,127.42,26654.0
2018-11-01 10:20:00,127.36,127.48,127.0,127.33,36885.0,127.36,127.48,127.0,127.33,36885.0
2018-11-01 10:25:00,127.28,127.59,127.21,127.5,48195.0,127.28,127.59,127.21,127.5,48195.0
2018-11-01 10:30:00,127.49,128.2,127.38,128.17,26733.0,127.49,128.2,127.38,128.17,26733.0
2018-11-01 10:35:00,128.15,129.11,128.14,128.93,22288.0,128.15,129.11,128.14,128.93,22288.0
2018-11-01 10:40:00,128.97,129.0,128.5,128.66,15459.0,128.97,129.0,128.5,128.66,15459.0
2018-11-01 10:45:00,128.74,128.89,128.41,128.65,10910.0,128.74,128.89,128.41,128.65,10910.0
2018-11-01 10:50:00,128.71,129.05,128.68,128.7,8997.0,128.71,129.05,128.68,128.7,8997.0
2018-11-01 10:55:00,128.73,129.01,128.45,129.0,7022.0,128.73,129.01,128.45,129.0,7022.0
2018-11-01 11:00:00,129.05,129.08,128.32,128.57,8408.0,129.05,129.08,128.32,128.57,8408.0
2018-11-01 11:05:00,128.63,128.82,128.59,128.62,12572.0,128.63,128.82,128.59,128.62,12572.0
2018-11-01 11:10:00,128.69,129.08,128.65,128.98,9586.0,128.69,129.08,128.65,128.98,9586.0
2018-11-01 11:15:00,129.03,129.12,128.66,129.07,8981.0,129.03,129.12,128.66,129.07,8981.0
2018-11-01 11:20:00,129.11,129.34,128.93,129.34,7350.0,129.11,129.34,128.93,129.34,7350.0
2018-11-01 11:25:00,129.36,129.5,129.21,129.33,9176.0,129.36,129.5,129.21,129.33,9176.0
2018-11-01 11:30:00,129.42,129.54,129.09,129.29,14795.0,129.42,129.54,129.09,129.29,14795.0
2018-11-01 11:35:00,129.2,129.56,129.12,129.37,6607.0,129.2,129.56,129.12,129.37,6607.0
2018-11-01 11:40:00,129.5,129.55,129.27,129.31,14367.0,129.5,129.55,129.27,129.31,14367.0
2018-11-01 11:45:00,129.39,129.4,128.83,129.18,7264.0,129.39,129.4,128.83,129.18,7264.0
2018-11-01 11:50:00,129.23,129.32,129.02,129.08,6911.0,129.23,129.32,129.02,129.08,6911.0
2018-11-01 11:55:00,129.11,129.13,128.63,128.63,8100.0,129.11,129.13,128.63,128.63,8100.0
2018-11-01 12:00:00,128.62,128.76,128.52,128.56,12073.0,128.62,128.76,128.52,128.56,12073.0
2018-11-01 12:05:00,128.58,128.8,128.46,128.67,20991.0,128.58,128.8,128.46,128.67,20991.0
2018-11-01 12:10:00,128.66,128.66,128.26,128.36,9645.0,128.66,128.66,128.26,128.36,9645.0
2018-11-01 12:15:00,128.36,128.42,128.02,128.1,11425.0,128.36,128.42,128.02,128.1,11425.0
2018-11-01 12:20:00,128.13,128.15,127.93,127.93,6679.0,128.13,128.15,127.93,127.93,6679.0
2018-11-01 12:25:00,127.9,127.91,127.21,127.37,27817.0,127.9,127.91,127.21,127.37,27817.0
2018-11-01 12:30:00,127.39,127.66,127.31,127.58,6695.0,127.39,127.66,127.31,127.58,6695.0
2018-11-01 12:35:00,127.58,127.65,127.43,127.5,9251.0,127.58,127.65,127.43,127.5,9251.0
2018-11-01 12:40:00,127.39,127.52,127.32,127.5,9364.0,127.39,127.52,127.32,127.5,9364.0
2018-11-01 12:45:00,127.4,127.45,127.1,127.16,11835.0,127.4,127.45,127.1,127.16,11835.0
2018-11-01 12:50:00,127.17,127.32,127.13,127.15,14996.0,127.17,127.32,127.13,127.15,14996.0
2018-11-01 12:55:00,127.09,127.15,126.74,127.13,10349.0,127.09,127.15,126.74,127.13,10349.0
2018-11-01 13:00:00,127.2,127.34,126.97,127.2,11300.0,127.2,127.34,126.97,127.2,11300.0
2018-11-01 13:05:00,127.2,127.28,126.96,127.0,10142.0,127.2,127.28,126.96,127.0,10142.0
2018-11-01 13:10:00,127.06,127.5,127.0,127.5,17656.0,127.06,127.5,127.0,127.5,17656.0
2018-11-01 13:15:00,127.48,127.52,127.26,127.38,9195.0,127.48,127.52,127.26,127.38,9195.0
2018-11-01 13:20:00,127.39,127.75,127.38,127.65,14673.0,127.39,127.75,127.38,127.65,14673.0
2018-11-01 13:25:00,127.61,127.77,127.57,127.62,4797.0,127.61,127.77,127.57,127.62,4797.0
2018-11-01 13:30:00,127.68,127.75,127.58,127.75,6371.0,127.68,127.75,127.58,127.75,6371.0
2018-11-01 13:35:00,127.79,128.39,127.75,128.11,26193.0,127.79,128.39,127.75,128.11,26193.0
2018-11-01 13:40:00,128.13,128.41,128.13,128.35,3535.0,128.13,128.41,128.13,128.35,3535.0
2018-11-01 13:45:00,128.38,128.41,128.08,128.11,8406.0,128.38,128.41,128.08,128.11,8406.0
2018-11-01 13:50:00,128.08,128.09,127.77,127.82,12120.0,128.08,128.09,127.77,127.82,12120.0
2018-11-01 13:55:00,127.76,127.87,127.65,127.87,3228.0,127.76,127.87,127.65,127.87,3228.0
2018-11-01 14:00:00,127.84,127.9,127.52,127.84,14000.0,127.84,127.9,127.52,127.84,14000.0
2018-11-01 14:05:00,127.92,128.13,127.64,128.05,31131.0,127.92,128.13,127.64,128.05,31131.0
2018-11-01 14:10:00,128.02,128.11,127.99,128.08,10450.0,128.02,128.11,127.99,128.08,10450.0
2018-11-01 14:15:00,128.15,128.43,128.14,128.4,10596.0,128.15,128.43,128.14,128.4,10596.0
2018-11-01 14:20:00,128.46,128.6,128.43,128.6,6046.0,128.46,128.6,128.43,128.6,6046.0
2018-11-01 14:25:00,128.66,128.86,128.6,128.86,8325.0,128.66,128.86,128.6,128.86,8325.0
2018-11-01 14:30:00,128.79,128.82,128.4,128.49,9372.0,128.79,128.82,128.4,128.49,9372.0
2018-11-01 14:35:00,128.61,128.97,128.61,128.78,7542.0,128.61,128.97,128.61,128.78,7542.0
2018-11-01 14:40:00,128.75,128.99,128.63,128.93,8451.0,128.75,128.99,128.63,128.93,8451.0
2018-11-01 14:45:00,128.99,129.28,128.93,129.28,12041.0,128.99,129.28,128.93,129.28,12041.0
2018-11-01 14:50:00,129.3,129.38,129.13,129.17,13249.0,129.3,129.38,129.13,129.17,13249.0
2018-11-01 14:55:00,129.17,129.26,129.03,129.08,6264.0,129.17,129.26,129.03,129.08,6264.0
2018-11-01 15:00:00,129.06,129.35,128.98,129.11,12955.0,129.06,129.35,128.98,129.11,12955.0
2018-11-01 15:05:00,129.17,129.2,128.98,129.14,5719.0,129.17,129.2,128.98,129.14,5719.0
2018-11-01 15:10:00,129.09,129.17,128.98,129.16,14403.0,129.09,129.17,128.98,129.16,14403.0
2018-11-01 15:15:00,129.15,129.16,128.94,128.94,8145.0,129.15,129.16,128.94,128.94,8145.0
2018-11-01 15:20:00,128.96,129.04,128.92,129.0,11182.0,128.96,129.04,128.92,129.0,11182.0
2018-11-01 15:25:00,129.0,129.14,128.98,129.11,12453.0,129.0,129.14,128.98,129.11,12453.0
2018-11-01 15:30:00,129.11,129.18,128.94,128.97,17392.0,129.11,129.18,128.94,128.97,17392.0
2018-11-01 15:35:00,128.95,129.09,128.83,128.85,13622.0,128.95,129.09,128.83,128.85,13622.0
2018-11-01 15:40:00,128.86,129.03,128.78,129.03,15268.0,128.86,129.03,128.78,129.03,15268.0
2018-11-01 15:45:00,129.03,129.08,128.81,129.0,30218.0,129.03,129.08,128.81,129.0,30218.0
2018-11-01 15:50:00,128.97,129.29,128.92,129.17,30801.0,128.97,129.29,128.92,129.17,30801.0
2018-11-01 15:55:00,129.2,129.25,128.85,128.92,79438.0,129.2,129.25,128.85,128.92,79438.0
2018-11-02 09:30:00,128.8,130.16,128.3,129.97,36105.0,128.8,130.16,128.3,129.97,36105.0
2018-11-02 09:35:00,129.78,129.97,128.37,128.71,25043.0,129.78,129.97,128.37,128.71,25043.0
2018-11-02 09:40:00,128.71,129.2,128.5,128.86,17878.0,128.71,129.2,128.5,128.86,17878.0
2018-11-02 09:45:00,128.56,129.09,128.46,129.06,23070.0,128.56,129.09,128.46,129.06,23070.0
2018-11-02 09:50:00,129.09,129.12,128.28,128.8,24382.0,129.09,129.12,128.28,128.8,24382.0
2018-11-02 09:55:00,128.62,128.8,128.0,128.0,42034.0,128.62,128.8,128.0,128.0,42034.0
2018-11-02 10:00:00,128.06,128.22,127.95,128.0,38927.0,128.06,128.22,127.95,128.0,38927.0
2018-11-02 10:05:00,128.06,128.13,127.78,128.06,6672.0,128.06,128.13,127.78,128.06,6672.0
2018-11-02 10:10:00,128.05,128.23,127.9,128.11,5240.0,128.05,128.23,127.9,128.11,5240.0
2018-11-02 10:15:00,128.05,129.27,127.89,128.84,5000.0,128.05,129.27,127.89,128.84,5000.0
2018-11-02 10:20:00,128.84,128.95,128.22,128.22,5056.0,128.84,128.95,128.22,128.22,5056.0
2018-11-02 10:25:00,128.4,128.49,127.86,127.87,4110.0,128.4,128.49,127.86,127.87,4110.0
2018-11-02 10:30:00,127.88,128.09,127.84,128.06,5339.0,127.88,128.09,127.84,128.06,5339.0
2018-11-02 10:35:00,127.9,127.93,127.38,127.6,7552.0,127.9,127.93,127.38,127.6,7552.0
2018-11-02 10:40:00,127.47,127.91,127.22,127.79,12635.0,127.47,127.91,127.22,127.79,12635.0
2018-11-02 10:45:00,127.73,128.27,127.72,128.2,4511.0,127.73,128.27,127.72,128.2,4511.0
2018-11-02 10:50:00,128.2,128.38,128.06,128.09,6422.0,128.2,128.38,128.06,128.09,6422.0
2018-11-02 10:55:00,128.14,128.45,128.11,128.36,5000.0,128.14,128.45,128.11,128.36,5000.0
2018-11-02 11:00:00,128.43,128.48,127.77,127.86,6382.0,128.43,128.48,127.77,127.86,6382.0
2018-11-02 11:05:00,127.94,128.31,127.55,128.19,7620.0,127.94,128.31,127.55,128.19,7620.0
2018-11-02 11:10:00,128.04,128.3,127.91,127.91,3270.0,128.04,128.3,127.91,127.91,3270.0
2018-11-02 11:15:00,127.89,128.17,127.75,128.03,10647.0,127.89,128.17,127.75,128.03,10647.0
2018-11-02 11:20:00,128.03,128.03,127.39,127.67,6742.0,128.03,128.03,127.39,127.67,6742.0
2018-11-02 11:25:00,127.65,127.91,127.52,127.72,7192.0,127.65,127.91,127.52,127.72,7192.0
2018-11-02 11:30:00,127.81,128.74,127.72,128.34,10860.0,127.81,128.74,127.72,128.34,10860.0
2018-11-02 11:35:00,128.45,128.59,128.01,128.51,6878.0,128.45,128.59,128.01,128.51,6878.0
2018-11-02 11:40:00,128.6,128.73,128.26,128.4,5547.0,128.6,128.73,128.26,128.4,5547.0
2018-11-02 11:45:00,128.39,128.53,128.21,128.53,4500.0,128.39,128.53,128.21,128.53,4500.0
2018-11-02 11:50:00,128.5,128.61,128.25,128.44,3900.0,128.5,128.61,128.25,128.44,3900.0
2018-11-02 11:55:00,128.53,128.8,128.33,128.74,4200.0,128.53,128.8,128.33,128.74,4200.0
2018-11-02 12:00:00,128.72,128.72,128.4,128.57,4705.0,128.72,128.72,128.4,128.57,4705.0
2018-11-02 12:05:00,128.54,128.69,128.3,128.3,6742.0,128.54,128.69,128.3,128.3,6742.0
2018-11-02 12:10:00,128.19,128.29,128.02,128.23,6450.0,128.19,128.29,128.02,128.23,6450.0
2018-11-02 12:15:00,128.25,128.33,128.03,128.15,16589.0,128.25,128.33,128.03,128.15,16589.0
2018-11-02 12:20:00,128.08,128.15,127.86,127.92,4809.0,128.08,128.15,127.86,127.92,4809.0
2018-11-02 12:25:00,127.97,128.45,127.97,128.43,8384.0,127.97,128.45,127.97,128.43,8384.0
2018-11-02 12:30:00,128.49,128.52,127.8,127.8,9000.0,128.49,128.52,127.8,127.8,9000.0
2018-11-02 12:35:00,127.85,128.02,127.6,127.67,5500.0,127.85,128.02,127.6,127.67,5500.0
2018-11-02 12:40:00,127.66,127.91,127.61,127.81,3200.0,127.66,127.91,127.61,127.81,3200.0
2018-11-02 12:45:00,127.76,127.8,127.62,127.76,3950.0,127.76,127.8,127.62,127.76,3950.0
2018-11-02 12:50:00,127.69,127.84,127.37,127.43,7646.0,127.69,127.84,127.37,127.43,7646.0
2018-11-02 12:55:00,127.37,127.37,126.77,126.95,14955.0,127.37,127.37,126.77,126.95,14955.0
2018-11-02 13:00:00,126.99,127.17,126.91,127.09,6475.0,126.99,127.17,126.91,127.09,6475.0
2018-11-02 13:05:00,126.99,127.37,126.92,127.27,11683.0,126.99,127.37,126.92,127.27,11683.0
2018-11-02 13:10:00,127.35,127.56,127.12,127.48,25923.0,127.35,127.56,127.12,127.48,25923.0
2018-11-02 13:15:00,127.5,127.51,127.0,127.23,11038.0,127.5,127.51,127.0,127.23,11038.0
2018-11-02 13:20:00,127.33,127.42,126.98,127.03,23315.0,127.33,127.42,126.98,127.03,23315.0
2018-11-02 13:25:00,127.04,127.23,126.95,127.05,15812.0,127.04,127.23,126.95,127.05,15812.0
2018-11-02 13:30:00,127.01,127.12,126.76,127.02,21066.0,127.01,127.12,126.76,127.02,21066.0
2018-11-02 13:35:00,127.04,127.11,126.81,126.81,9693.0,127.04,127.11,126.81,126.81,9693.0
2018-11-02 13:40:00,126.75,127.11,126.69,126.99,10769.0,126.75,127.11,126.69,126.99,10769.0
2018-11-02 13:45:00,126.94,127.18,126.94,127.07,7806.0,126.94,127.18,126.94,127.07,7806.0
2018-11-02 13:50:00,127.12,127.21,126.97,126.99,6959.0,127.12,127.21,126.97,126.99,6959.0
2018-11-02 13:55:00,126.98,127.13,126.97,127.12,3850.0,126.98,127.13,126.97,127.12,3850.0
2018-11-02 14:00:00,127.16,127.16,126.89,126.97,9875.0,127.16,127.16,126.89,126.97,9875.0
2018-11-02 14:05:00,126.99,126.99,126.8,126.89,6050.0,126.99,126.99,126.8,126.89,6050.0
2018-11-02 14:10:00,126.9,126.9,126.72,126.78,4925.0,126.9,126.9,126.72,126.78,4925.0
2018-11-02 14:15:00,126.81,127.06,126.73,127.06,10228.0,126.81,127.06,126.73,127.06,10228.0
2018-11-02 14:20:00,127.01,127.07,126.8,126.8,8123.0,127.01,127.07,126.8,126.8,8123.0
2018-11-02 14:25:00,126.76,128.0,126.66,127.98,20378.0,126.76,128.0,126.66,127.98,20378.0
2018-11-02 14:30:00,127.99,128.0,126.98,127.4,26068.0,127.99,128.0,126.98,127.4,26068.0
2018-11-02 14:35:00,127.31,127.43,127.17,127.18,10335.0,127.31,127.43,127.17,127.18,10335.0
2018-11-02 14:40:00,127.29,127.57,127.21,127.51,6714.0,127.29,127.57,127.21,127.51,6714.0
2018-11-02 14:45:00,127.52,127.64,127.49,127.64,2185.0,127.52,127.64,127.49,127.64,2185.0
2018-11-02 14:50:00,127.71,128.01,127.59,127.99,7450.0,127.71,128.01,127.59,127.99,7450.0
2018-11-02 14:55:00,127.98,128.15,127.9,128.1,7878.0,127.98,128.15,127.9,128.1,7878.0
2018-11-02 15:00:00,128.09,128.11,127.62,127.94,12100.0,128.09,128.11,127.62,127.94,12100.0
2018-11-02 15:05:00,127.88,128.18,127.84,128.05,6991.0,127.88,128.18,127.84,128.05,6991.0
2018-11-02 15:10:00,128.04,128.49,127.98,128.15,11737.0,128.04,128.49,127.98,128.15,11737.0
2018-11-02 15:15:00,128.22,128.3,127.89,127.91,13302.0,128.22,128.3,127.89,127.91,13302.0
2018-11-02 15:20:00,127.95,128.11,127.93,128.08,22123.0,127.95,128.11,127.93,128.08,22123.0
2018-11-02 15:25:00,128.17,128.17,127.78,127.95,8757.0,128.17,128.17,127.78,127.95,8757.0
2018-11-02 15:30:00,127.89,128.14,127.69,127.89,53553.0,127.89,128.14,127.69,127.89,53553.0
2018-11-02 15:35:00,127.81,127.95,127.7,127.92,20191.0,127.81,127.95,127.7,127.92,20191.0
2018-11-02 15:40:00,127.92,128.23,127.91,128.11,17818.0,127.92,128.23,127.91,128.11,17818.0
2018-11-02 15:45:00,128.16,128.28,128.06,128.2,25772.0,128.16,128.28,128.06,128.2,25772.0
2018-11-02 15:50:00,128.22,128.26,128.12,128.22,47765.0,128.22,128.26,128.12,128.22,47765.0
2018-11-02 15:55:00,128.2,128.48,128.2,128.34,93201.0,128.2,128.48,128.2,128.34,93201.0
2018-11-05 09:30:00,128.61,128.99,127.2,127.58,22157.0,128.61,128.99,127.2,127.58,22157.0
2018-11-05 09:35:00,127.45,127.96,126.41,126.71,20960.0,127.45,127.96,126.41,126.71,20960.0
2018-11-05 09:40:00,127.01,127.85,126.96,127.03,13626.0,127.01,127.85,126.96,127.03,13626.0
2018-11-05 09:45:00,126.87,127.1,126.63,126.92,8883.0,126.87,127.1,126.63,126.92,8883.0
2018-11-05 09:50:00,126.9,127.85,126.89,127.55,17467.0,126.9,127.85,126.89,127.55,17467.0
2018-11-05 09:55:00,127.43,127.79,127.03,127.28,8235.0,127.43,127.79,127.03,127.28,8235.0
2018-11-05 10:00:00,127.33,127.47,126.56,126.56,9775.0,127.33,127.47,126.56,126.56,9775.0
2018-11-05 10:05:00,126.55,126.62,126.27,126.36,18266.0,126.55,126.62,126.27,126.36,18266.0
2018-11-05 10:10:00,126.2,126.41,124.65,125.0,76977.0,126.2,126.41,124.65,125.0,76977.0
2018-11-05 10:15:00,125.06,126.21,125.02,126.11,12635.0,125.06,126.21,125.02,126.11,12635.0
2018-11-05 10:20:00,126.12,126.23,125.5,125.92,18327.0,126.12,126.23,125.5,125.92,18327.0
2018-11-05 10:25:00,126.11,126.23,125.45,125.86,16246.0,126.11,126.23,125.45,125.86,16246.0
2018-11-05 10:30:00,126.07,126.25,125.54,125.6,31043.0,126.07,126.25,125.54,125.6,31043.0
2018-11-05 10:35:00,125.64,126.15,125.43,125.43,25936.0,125.64,126.15,125.43,125.43,25936.0
2018-11-05 10:40:00,125.38,126.11,125.25,125.88,17237.0,125.38,126.11,125.25,125.88,17237.0
2018-11-05 10:45:00,125.99,126.0,125.55,125.72,9337.0,125.99,126.0,125.55,125.72,9337.0
2018-11-05 10:50:00,125.8,126.24,125.55,126.12,10704.0,125.8,126.24,125.55,126.12,10704.0
2018-11-05 10:55:00,126.12,126.9,126.06,126.76,15549.0,126.12,126.9,126.06,126.76,15549.0
2018-11-05 11:00:00,126.57,126.94,126.57,126.94,3999.0,126.57,126.94,126.57,126.94,3999.0
2018-11-05 11:05:00,126.92,126.96,126.24,126.28,22232.0,126.92,126.96,126.24,126.28,22232.0
2018-11-05 11:10:00,126.32,126.46,125.92,126.15,73195.0,126.32,126.46,125.92,126.15,73195.0
2018-11-05 11:15:00,126.12,126.55,125.92,126.4,37294.0,126.12,126.55,125.92,126.4,37294.0
2018-11-05 11:20:00,126.39,126.46,125.75,125.75,6002.0,126.39,126.46,125.75,125.75,6002.0
2018-11-05 11:25:00,125.84,126.25,125.57,126.24,11594.0,125.84,126.25,125.57,126.24,11594.0
2018-11-05 11:30:00,126.17,126.19,125.55,125.67,69049.0,126.17,126.19,125.55,125.67,69049.0
2018-11-05 11:35:00,125.54,125.97,125.54,125.69,4505.0,125.54,125.97,125.54,125.69,4505.0
2018-11-05 11:40:00,125.66,125.88,125.0,125.0,11609.0,125.66,125.88,125.0,125.0,11609.0
2018-11-05 11:45:00,124.98,125.09,124.55,124.6,9640.0,124.98,125.09,124.55,124.6,9640.0
2018-11-05 11:50:00,124.6,125.78,124.6,125.78,11920.0,124.6,125.78,124.6,125.78,11920.0
2018-11-05 11:55:00,125.7,125.75,125.31,125.37,4743.0,125.7,125.75,125.31,125.37,4743.0
2018-11-05 12:00:00,125.35,125.45,125.11,125.31,11850.0,125.35,125.45,125.11,125.31,11850.0
2018-11-05 12:05:00,125.3,125.46,125.1,125.1,7353.0,125.3,125.46,125.1,125.1,7353.0
2018-11-05 12:10:00,125.21,125.35,125.1,125.24,5998.0,125.21,125.35,125.1,125.24,5998.0
2018-11-05 12:15:00,125.3,125.46,124.94,125.0,7308.0,125.3,125.46,124.94,125.0,7308.0
2018-11-05 12:20:00,125.04,125.58,124.97,125.55,19078.0,125.04,125.58,124.97,125.55,19078.0
2018-11-05 12:25:00,125.72,125.76,125.31,125.31,13997.0,125.72,125.76,125.31,125.31,13997.0
2018-11-05 12:30:00,125.3,125.32,125.08,125.11,2166.0,125.3,125.32,125.08,125.11,2166.0
2018-11-05 12:35:00,125.12,125.22,124.98,125.1,5578.0,125.12,125.22,124.98,125.1,5578.0
2018-11-05 12:40:00,125.1,125.28,125.07,125.07,2127.0,125.1,125.28,125.07,125.07,2127.0
2018-11-05 12:45:00,125.2,125.46,125.07,125.41,6696.0,125.2,125.46,125.07,125.41,6696.0
2018-11-05 12:50:00,125.48,125.69,125.4,125.69,11776.0,125.48,125.69,125.4,125.69,11776.0
2018-11-05 12:55:00,125.5,125.66,125.47,125.66,6114.0,125.5,125.66,125.47,125.66,6114.0
2018-11-05 13:00:00,125.68,125.71,125.46,125.46,2687.0,125.68,125.71,125.46,125.46,2687.0
2018-11-05 13:05:00,125.4,125.57,125.38,125.5,3149.0,125.4,125.57,125.38,125.5,3149.0
2018-11-05 13:10:00,125.57,125.86,125.38,125.86,4165.0,125.57,125.86,125.38,125.86,4165.0
2018-11-05 13:15:00,125.85,125.97,125.72,125.88,11378.0,125.85,125.97,125.72,125.88,11378.0
2018-11-05 13:20:00,125.81,125.84,125.57,125.57,28867.0,125.81,125.84,125.57,125.57,28867.0
2018-11-05 13:25:00,125.69,125.8,125.66,125.75,5505.0,125.69,125.8,125.66,125.75,5505.0
2018-11-05 13:30:00,125.7,125.83,125.31,125.35,16447.0,125.7,125.83,125.31,125.35,16447.0
2018-11-05 13:35:00,125.34,125.8,125.28,125.77,7106.0,125.34,125.8,125.28,125.77,7106.0
2018-11-05 13:40:00,125.71,125.8,125.4,125.73,7530.0,125.71,125.8,125.4,125.73,7530.0
2018-11-05 13:45:00,125.8,125.93,125.74,125.92,3916.0,125.8,125.93,125.74,125.92,3916.0
2018-11-05 13:50:00,125.94,126.11,125.88,126.07,9800.0,125.94,126.11,125.88,126.07,9800.0
2018-11-05 13:55:00,126.06,126.33,125.98,126.01,20221.0,126.06,126.33,125.98,126.01,20221.0
2018-11-05 14:00:00,126.01,126.16,126.01,126.02,5833.0,126.01,126.16,126.01,126.02,5833.0
2018-11-05 14:05:00,125.97,126.19,125.94,126.12,4946.0,125.97,126.19,125.94,126.12,4946.0
2018-11-05 14:10:00,126.08,126.33,126.08,126.23,6626.0,126.08,126.33,126.08,126.23,6626.0
2018-11-05 14:15:00,126.29,126.62,126.15,126.61,8600.0,126.29,126.62,126.15,126.61,8600.0
2018-11-05 14:20:00,126.67,126.96,126.6,126.8,7269.0,126.67,126.96,126.6,126.8,7269.0
2018-11-05 14:25:00,126.95,127.01,126.76,126.8,3550.0,126.95,127.01,126.76,126.8,3550.0
2018-11-05 14:30:00,126.73,126.8,126.54,126.74,7500.0,126.73,126.8,126.54,126.74,7500.0
2018-11-05 14:35:00,126.78,126.82,126.56,126.66,4446.0,126.78,126.82,126.56,126.66,4446.0
2018-11-05 14:40:00,126.66,126.98,126.66,126.94,8810.0,126.66,126.98,126.66,126.94,8810.0
2018-11-05 14:45:00,126.98,127.19,126.69,126.77,9064.0,126.98,127.19,126.69,126.77,9064.0
2018-11-05 14:50:00,126.81,127.25,126.81,127.16,7245.0,126.81,127.25,126.81,127.16,7245.0
2018-11-05 14:55:00,127.02,127.18,126.93,126.97,7201.0,127.02,127.18,126.93,126.97,7201.0
2018-11-05 15:00:00,127.08,127.08,126.82,126.94,6185.0,127.08,127.08,126.82,126.94,6185.0
2018-11-05 15:05:00,126.98,127.06,126.82,126.96,9060.0,126.98,127.06,126.82,126.96,9060.0
2018-11-05 15:10:00,126.93,127.04,126.89,126.98,7868.0,126.93,127.04,126.89,126.98,7868.0
2018-11-05 15:15:00,126.98,126.98,126.64,126.64,6750.0,126.98,126.98,126.64,126.64,6750.0
2018-11-05 15:20:00,126.64,126.69,126.38,126.38,9645.0,126.64,126.69,126.38,126.38,9645.0
2018-11-05 15:25:00,126.43,126.5,126.34,126.39,11904.0,126.43,126.5,126.34,126.39,11904.0
2018-11-05 15:30:00,126.37,126.42,126.04,126.11,48974.0,126.37,126.42,126.04,126.11,48974.0
2018-11-05 15:35:00,126.13,126.43,126.0,126.43,34257.0,126.13,126.43,126.0,126.43,34257.0
2018-11-05 15:40:00,126.48,126.57,126.32,126.54,10591.0,126.48,126.57,126.32,126.54,10591.0
2018-11-05 15:45:00,126.53,126.67,126.37,126.56,16469.0,126.53,126.67,126.37,126.56,16469.0
2018-11-05 15:50:00,126.58,126.96,126.52,126.96,39715.0,126.58,126.96,126.52,126.96,39715.0
2018-11-05 15:55:00,126.99,127.07,126.66,126.71,62227.0,126.99,127.07,126.66,126.71,62227.0
2018-11-06 09:30:00,125.56,127.01,125.5,126.48,67469.0,125.56,127.01,125.5,126.48,67469.0
2018-11-06 09:35:00,126.57,127.29,126.38,126.48,13956.0,126.57,127.29,126.38,126.48,13956.0
2018-11-06 09:40:00,126.68,127.08,126.37,126.77,16895.0,126.68,127.08,126.37,126.77,16895.0
2018-11-06 09:45:00,126.78,126.92,126.08,126.67,11215.0,126.78,126.92,126.08,126.67,11215.0
2018-11-06 09:50:00,126.68,126.68,125.87,126.19,22169.0,126.68,126.68,125.87,126.19,22169.0
2018-11-06 09:55:00,126.18,126.66,125.95,126.33,14341.0,126.18,126.66,125.95,126.33,14341.0
2018-11-06 10:00:00,126.5,126.89,126.37,126.56,11339.0,126.5,126.89,126.37,126.56,11339.0
2018-11-06 10:05:00,126.47,126.54,125.79,126.12,13056.0,126.47,126.54,125.79,126.12,13056.0
2018-11-06 10:10:00,125.98,126.17,125.64,126.17,13744.0,125.98,126.17,125.64,126.17,13744.0
2018-11-06 10:15:00,126.2,126.32,126.0,126.13,9730.0,126.2,126.32,126.0,126.13,9730.0
2018-11-06 10:20:00,126.06,126.29,125.82,126.1,32800.0,126.06,126.29,125.82,126.1,32800.0
2018-11-06 10:25:00,126.12,126.2,125.82,126.01,10933.0,126.12,126.2,125.82,126.01,10933.0
2018-11-06 10:30:00,125.94,125.99,125.64,125.87,4904.0,125.94,125.99,125.64,125.87,4904.0
2018-11-06 10:35:00,125.72,125.78,125.01,125.19,11170.0,125.72,125.78,125.01,125.19,11170.0
2018-11-06 10:40:00,125.13,125.41,125.06,125.41,5727.0,125.13,125.41,125.06,125.41,5727.0
2018-11-06 10:45:00,125.47,125.48,124.54,124.61,14200.0,125.47,125.48,124.54,124.61,14200.0
2018-11-06 10:50:00,124.34,124.68,124.22,124.27,14767.0,124.34,124.68,124.22,124.27,14767.0
2018-11-06 10:55:00,124.3,124.31,123.63,123.72,21286.0,124.3,124.31,123.63,123.72,21286.0
2018-11-06 11:00:00,123.79,123.79,123.3,123.44,20785.0,123.79,123.79,123.3,123.44,20785.0
2018-11-06 11:05:00,123.44,124.0,123.43,123.84,20497.0,123.44,124.0,123.43,123.84,20497.0
2018-11-06 11:10:00,123.8,124.2,123.8,124.14,17263.0,123.8,124.2,123.8,124.14,17263.0
2018-11-06 11:15:00,124.17,124.19,123.91,123.99,15377.0,124.17,124.19,123.91,123.99,15377.0
2018-11-06 11:20:00,123.86,123.99,123.54,123.7,16171.0,123.86,123.99,123.54,123.7,16171.0
2018-11-06 11:25:00,123.71,123.74,123.36,123.39,13810.0,123.71,123.74,123.36,123.39,13810.0
2018-11-06 11:30:00,123.34,123.5,123.13,123.35,11699.0,123.34,123.5,123.13,123.35,11699.0
2018-11-06 11:35:00,123.23,123.68,123.23,123.68,17139.0,123.23,123.68,123.23,123.68,17139.0
2018-11-06 11:40:00,123.63,123.97,123.63,123.95,19749.0,123.63,123.97,123.63,123.95,19749.0
2018-11-06 11:45:00,123.92,123.92,123.74,123.77,7536.0,123.92,123.92,123.74,123.77,7536.0
2018-11-06 11:50:00,123.81,123.91,123.79,123.85,6200.0,123.81,123.91,123.79,123.85,6200.0
2018-11-06 11:55:00,123.9,124.1,123.75,123.87,12865.0,123.9,124.1,123.75,123.87,12865.0
2018-11-06 12:00:00,123.88,123.98,123.82,123.88,5000.0,123.88,123.98,123.82,123.88,5000.0
2018-11-06 12:05:00,123.8,124.06,123.78,123.9,11302.0,123.8,124.06,123.78,123.9,11302.0
2018-11-06 12:10:00,123.9,124.02,123.78,123.92,7500.0,123.9,124.02,123.78,123.92,7500.0
2018-11-06 12:15:00,123.94,124.03,123.82,123.99,7550.0,123.94,124.03,123.82,123.99,7550.0
2018-11-06 12:20:00,124.03,124.06,123.86,124.06,6300.0,124.03,124.06,123.86,124.06,6300.0
2018-11-06 12:25:00,124.01,124.13,123.99,124.05,9700.0,124.01,124.13,123.99,124.05,9700.0
2018-11-06 12:30:00,124.05,124.11,123.97,124.01,6600.0,124.05,124.11,123.97,124.01,6600.0
2018-11-06 12:35:00,124.09,124.29,124.02,124.29,11283.0,124.09,124.29,124.02,124.29,11283.0
2018-11-06 12:40:00,124.3,124.48,124.3,124.35,23324.0,124.3,124.48,124.3,124.35,23324.0
2018-11-06 12:45:00,124.42,124.42,124.05,124.08,10853.0,124.42,124.42,124.05,124.08,10853.0
2018-11-06 12:50:00,124.15,124.19,124.08,124.1,10144.0,124.15,124.19,124.08,124.1,10144.0
2018-11-06 12:55:00,124.12,124.12,123.69,123.8,15983.0,124.12,124.12,123.69,123.8,15983.0
2018-11-06 13:00:00,123.72,124.0,123.69,123.88,7844.0,123.72,124.0,123.69,123.88,7844.0
2018-11-06 13:05:00,123.95,124.12,123.9,124.05,8061.0,123.95,124.12,123.9,124.05,8061.0
2018-11-06 13:10:00,124.03,124.03,123.87,123.92,3300.0,124.03,124.03,123.87,123.92,3300.0
2018-11-06 13:15:00,123.91,124.0,123.82,124.0,4573.0,123.91,124.0,123.82,124.0,4573.0
2018-11-06 13:20:00,123.96,123.96,123.72,123.92,6995.0,123.96,123.96,123.72,123.92,6995.0
2018-11-06 13:25:00,123.88,123.88,123.46,123.56,10446.0,123.88,123.88,123.46,123.56,10446.0
2018-11-06 13:30:00,123.54,123.64,123.53,123.57,5600.0,123.54,123.64,123.53,123.57,5600.0
2018-11-06 13:35:00,123.64,123.65,123.52,123.64,7800.0,123.64,123.65,123.52,123.64,7800.0
2018-11-06 13:40:00,123.65,123.7,123.49,123.49,6112.0,123.65,123.7,123.49,123.49,6112.0
2018-11-06 13:45:00,123.49,123.56,123.36,123.41,8829.0,123.49,123.56,123.36,123.41,8829.0
2018-11-06 13:50:00,123.42,123.51,123.4,123.43,6233.0,123.42,123.51,123.4,123.43,6233.0
2018-11-06 13:55:00,123.38,123.42,123.18,123.2,11601.0,123.38,123.42,123.18,123.2,11601.0
2018-11-06 14:00:00,123.21,123.28,123.15,123.18,7525.0,123.21,123.28,123.15,123.18,7525.0
2018-11-06 14:05:00,123.18,123.19,123.05,123.06,6516.0,123.18,123.19,123.05,123.06,6516.0
2018-11-06 14:10:00,123.05,123.1,123.0,123.0,13134.0,123.05,123.1,123.0,123.0,13134.0
2018-11-06 14:15:00,122.99,122.99,122.81,122.9,7140.0,122.99,122.99,122.81,122.9,7140.0
2018-11-06 14:20:00,122.82,122.82,122.52,122.57,6400.0,122.82,122.82,122.52,122.57,6400.0
2018-11-06 14:25:00,122.51,122.55,122.21,122.37,28553.0,122.51,122.55,122.21,122.37,28553.0
2018-11-06 14:30:00,122.34,122.49,122.12,122.45,32006.0,122.34,122.49,122.12,122.45,32006.0
2018-11-06 14:35:00,122.4,122.57,122.21,122.24,16762.0,122.4,122.57,122.21,122.24,16762.0
2018-11-06 14:40:00,122.18,122.27,121.92,121.96,34589.0,122.18,122.27,121.92,121.96,34589.0
2018-11-06 14:45:00,121.91,122.19,121.89,122.13,23849.0,121.91,122.19,121.89,122.13,23849.0
2018-11-06 14:50:00,122.13,122.29,122.13,122.19,14127.0,122.13,122.29,122.13,122.19,14127.0
2018-11-06 14:55:00,122.17,122.24,122.0,122.03,18212.0,122.17,122.24,122.0,122.03,18212.0
2018-11-06 15:00:00,122.04,122.25,121.92,122.18,13207.0,122.04,122.25,121.92,122.18,13207.0
2018-11-06 15:05:00,122.18,122.4,122.12,122.4,34198.0,122.18,122.4,122.12,122.4,34198.0
2018-11-06 15:10:00,122.41,122.7,122.39,122.52,24133.0,122.41,122.7,122.39,122.52,24133.0
2018-11-06 15:15:00,122.55,122.81,122.52,122.71,11814.0,122.55,122.81,122.52,122.71,11814.0
2018-11-06 15:20:00,122.66,122.79,122.56,122.77,14571.0,122.66,122.79,122.56,122.77,14571.0
2018-11-06 15:25:00,122.76,122.97,122.73,122.85,18676.0,122.76,122.97,122.73,122.85,18676.0
2018-11-06 15:30:00,122.87,123.09,122.87,123.07,21087.0,122.87,123.09,122.87,123.07,21087.0
2018-11-06 15:35:00,123.06,123.26,122.96,122.98,15412.0,123.06,123.26,122.96,122.98,15412.0
2018-11-06 15:40:00,122.99,123.05,122.82,122.87,20122.0,122.99,123.05,122.82,122.87,20122.0
2018-11-06 15:45:00,122.85,123.28,122.8,123.26,28322.0,122.85,123.28,122.8,123.26,28322.0
2018-11-06 15:50:00,123.29,123.58,123.16,123.5,38397.0,123.29,123.58,123.16,123.5,38397.0
2018-11-06 15:55:00,123.51,123.73,123.49,123.65,50461.0,123.51,123.73,123.49,123.65,50461.0
2018-11-07 09:30:00,126.15,126.3,125.2,126.13,64116.0,126.15,126.3,125.2,126.13,64116.0
2018-11-07 09:35:00,126.04,126.13,124.7,125.48,66391.0,126.04,126.13,124.7,125.48,66391.0
2018-11-07 09:40:00,125.24,125.59,124.55,125.2,48345.0,125.24,125.59,124.55,125.2,48345.0
2018-11-07 09:45:00,125.19,125.61,124.64,125.1,50683.0,125.19,125.61,124.64,125.1,50683.0
2018-11-07 09:50:00,125.04,125.51,125.02,125.3,77064.0,125.04,125.51,125.02,125.3,77064.0
2018-11-07 09:55:00,125.34,126.0,125.28,125.92,105356.0,125.34,126.0,125.28,125.92,105356.0
2018-11-07 10:00:00,125.91,126.31,125.88,126.2,93668.0,125.91,126.31,125.88,126.2,93668.0
2018-11-07 10:05:00,126.21,127.39,126.2,127.01,58842.0,126.21,127.39,126.2,127.01,58842.0
2018-11-07 10:10:00,126.99,127.2,126.32,126.4,21331.0,126.99,127.2,126.32,126.4,21331.0
2018-11-07 10:15:00,126.4,126.4,125.95,126.17,23325.0,126.4,126.4,125.95,126.17,23325.0
2018-11-07 10:20:00,126.19,127.19,126.13,126.69,37788.0,126.19,127.19,126.13,126.69,37788.0
2018-11-07 10:25:00,126.68,126.93,126.46,126.54,8281.0,126.68,126.93,126.46,126.54,8281.0
2018-11-07 10:30:00,126.61,127.12,126.6,127.03,9946.0,126.61,127.12,126.6,127.03,9946.0
2018-11-07 10:35:00,126.99,127.17,126.91,127.05,54435.0,126.99,127.17,126.91,127.05,54435.0
2018-11-07 10:40:00,127.1,127.1,126.29,126.61,68211.0,127.1,127.1,126.29,126.61,68211.0
2018-11-07 10:45:00,126.56,127.2,126.5,127.19,23025.0,126.56,127.2,126.5,127.19,23025.0
2018-11-07 10:50:00,127.2,127.56,127.1,127.16,29879.0,127.2,127.56,127.1,127.16,29879.0
2018-11-07 10:55:00,127.25,127.81,127.25,127.46,33920.0,127.25,127.81,127.25,127.46,33920.0
2018-11-07 11:00:00,127.42,127.96,127.24,127.88,51398.0,127.42,127.96,127.24,127.88,51398.0
2018-11-07 11:05:00,127.89,128.1,127.69,128.09,15560.0,127.89,128.1,127.69,128.09,15560.0
2018-11-07 11:10:00,128.06,128.14,127.56,127.56,13037.0,128.06,128.14,127.56,127.56,13037.0
2018-11-07 11:15:00,127.69,127.91,127.21,127.22,10584.0,127.69,127.91,127.21,127.22,10584.0
2018-11-07 11:20:00,127.26,127.68,127.0,127.68,22131.0,127.26,127.68,127.0,127.68,22131.0
2018-11-07 11:25:00,127.73,127.73,127.0,127.04,13169.0,127.73,127.73,127.0,127.04,13169.0
2018-11-07 11:30:00,127.15,127.47,127.14,127.29,16293.0,127.15,127.47,127.14,127.29,16293.0
2018-11-07 11:35:00,127.28,127.28,127.13,127.22,27338.0,127.28,127.28,127.13,127.22,27338.0
2018-11-07 11:40:00,127.19,127.26,126.91,126.96,18501.0,127.19,127.26,126.91,126.96,18501.0
2018-11-07 11:45:00,126.92,126.96,126.55,126.76,26417.0,126.92,126.96,126.55,126.76,26417.0
2018-11-07 11:50:00,126.82,126.86,126.5,126.73,34416.0,126.82,126.86,126.5,126.73,34416.0
2018-11-07 11:55:00,126.74,127.2,126.6,127.12,12024.0,126.74,127.2,126.6,127.12,12024.0
2018-11-07 12:00:00,127.22,127.22,127.06,127.07,10404.0,127.22,127.22,127.06,127.07,10404.0
2018-11-07 12:05:00,127.02,127.15,126.81,127.07,15518.0,127.02,127.15,126.81,127.07,15518.0
2018-11-07 12:10:00,127.08,127.08,126.86,126.9,6795.0,127.08,127.08,126.86,126.9,6795.0
2018-11-07 12:15:00,126.92,126.92,126.57,126.58,10877.0,126.92,126.92,126.57,126.58,10877.0
2018-11-07 12:20:00,126.56,126.86,126.31,126.85,15154.0,126.56,126.86,126.31,126.85,15154.0
2018-11-07 12:25:00,126.85,126.99,126.67,126.67,19169.0,126.85,126.99,126.67,126.67,19169.0
2018-11-07 12:30:00,126.74,127.0,126.67,126.95,37868.0,126.74,127.0,126.67,126.95,37868.0
2018-11-07 12:35:00,126.94,127.06,126.69,126.7,20711.0,126.94,127.06,126.69,126.7,20711.0
2018-11-07 12:40:00,126.71,126.77,126.52,126.58,14840.0,126.71,126.77,126.52,126.58,14840.0
2018-11-07 12:45:00,126.61,126.95,126.57,126.91,27541.0,126.61,126.95,126.57,126.91,27541.0
2018-11-07 12:50:00,126.92,127.66,126.91,127.14,52660.0,126.92,127.66,126.91,127.14,52660.0
2018-11-07 12:55:00,127.14,127.7,127.11,127.26,26626.0,127.14,127.7,127.11,127.26,26626.0
2018-11-07 13:00:00,127.2,127.46,127.09,127.15,37317.0,127.2,127.46,127.09,127.15,37317.0
2018-11-07 13:05:00,127.09,127.29,127.08,127.16,11943.0,127.09,127.29,127.08,127.16,11943.0
2018-11-07 13:10:00,127.15,127.15,126.79,126.86,20376.0,127.15,127.15,126.79,126.86,20376.0
2018-11-07 13:15:00,126.92,126.92,126.5,126.61,21463.0,126.92,126.92,126.5,126.61,21463.0
2018-11-07 13:20:00,126.65,126.9,126.47,126.7,23823.0,126.65,126.9,126.47,126.7,23823.0
2018-11-07 13:25:00,126.7,126.73,126.29,126.35,29988.0,126.7,126.73,126.29,126.35,29988.0
2018-11-07 13:30:00,126.35,126.49,126.17,126.33,20538.0,126.35,126.49,126.17,126.33,20538.0
2018-11-07 13:35:00,126.35,126.58,126.34,126.4,12724.0,126.35,126.58,126.34,126.4,12724.0
2018-11-07 13:40:00,126.38,126.63,126.33,126.42,12263.0,126.38,126.63,126.33,126.42,12263.0
2018-11-07 13:45:00,126.39,126.39,125.85,126.09,11303.0,126.39,126.39,125.85,126.09,11303.0
2018-11-07 13:50:00,126.08,126.14,125.86,125.99,18090.0,126.08,126.14,125.86,125.99,18090.0
2018-11-07 13:55:00,126.0,126.45,125.93,126.45,26625.0,126.0,126.45,125.93,126.45,26625.0
2018-11-07 14:00:00,126.48,126.61,126.03,126.21,26925.0,126.48,126.61,126.03,126.21,26925.0
2018-11-07 14:05:00,126.19,126.25,125.87,126.11,16650.0,126.19,126.25,125.87,126.11,16650.0
2018-11-07 14:10:00,126.12,126.53,126.04,126.05,15690.0,126.12,126.53,126.04,126.05,15690.0
2018-11-07 14:15:00,126.01,126.08,125.7,125.75,16231.0,126.01,126.08,125.7,125.75,16231.0
2018-11-07 14:20:00,125.71,125.81,125.55,125.67,21005.0,125.71,125.81,125.55,125.67,21005.0
2018-11-07 14:25:00,125.72,126.05,125.71,125.97,12997.0,125.72,126.05,125.71,125.97,12997.0
2018-11-07 14:30:00,125.92,126.01,125.83,125.88,27621.0,125.92,126.01,125.83,125.88,27621.0
2018-11-07 14:35:00,125.9,126.0,125.72,125.83,23554.0,125.9,126.0,125.72,125.83,23554.0
2018-11-07 14:40:00,125.84,125.92,125.39,125.39,30841.0,125.84,125.92,125.39,125.39,30841.0
2018-11-07 14:45:00,125.45,125.51,125.33,125.33,24723.0,125.45,125.51,125.33,125.33,24723.0
2018-11-07 14:50:00,125.33,125.49,125.23,125.25,35364.0,125.33,125.49,125.23,125.25,35364.0
2018-11-07 14:55:00,125.28,125.3,124.91,124.91,38939.0,125.28,125.3,124.91,124.91,38939.0
2018-11-07 15:00:00,124.94,125.07,124.82,124.9,58053.0,124.94,125.07,124.82,124.9,58053.0
2018-11-07 15:05:00,124.92,125.24,124.91,125.17,52476.0,124.92,125.24,124.91,125.17,52476.0
2018-11-07 15:10:00,125.16,125.21,124.88,124.91,54077.0,125.16,125.21,124.88,124.91,54077.0
2018-11-07 15:15:00,124.89,125.12,124.79,124.91,58017.0,124.89,125.12,124.79,124.91,58017.0
2018-11-07 15:20:00,124.91,124.94,124.69,124.94,75198.0,124.91,124.94,124.69,124.94,75198.0
2018-11-07 15:25:00,124.93,125.22,124.8,125.11,68117.0,124.93,125.22,124.8,125.11,68117.0
2018-11-07 15:30:00,125.12,125.23,124.99,125.15,73836.0,125.12,125.23,124.99,125.15,73836.0
2018-11-07 15:35:00,125.14,125.32,125.08,125.1,43901.0,125.14,125.32,125.08,125.1,43901.0
2018-11-07 15:40:00,125.13,125.18,124.97,124.98,54805.0,125.13,125.18,124.97,124.98,54805.0
2018-11-07 15:45:00,124.99,125.16,124.97,124.99,66597.0,124.99,125.16,124.97,124.99,66597.0
2018-11-07 15:50:00,125.02,125.61,124.89,125.61,107895.0,125.02,125.61,124.89,125.61,107895.0
2018-11-07 15:55:00,125.64,125.82,125.19,125.82,173256.0,125.64,125.82,125.19,125.82,173256.0
2018-11-08 09:30:00,129.11,129.98,122.17,123.45,294900.0,129.11,129.98,122.17,123.45,294900.0
2018-11-08 09:35:00,123.45,124.49,122.0,123.38,242536.0,123.45,124.49,122.0,123.38,242536.0
2018-11-08 09:40:00,123.21,123.52,120.13,120.17,172944.0,123.21,123.52,120.13,120.17,172944.0
2018-11-08 09:45:00,120.16,122.11,119.24,121.3,236216.0,120.16,122.11,119.24,121.3,236216.0
2018-11-08 09:50:00,121.27,121.45,118.22,118.55,195132.0,121.27,121.45,118.22,118.55,195132.0
2018-11-08 09:55:00,118.53,121.67,118.53,121.51,330678.0,118.53,121.67,118.53,121.51,330678.0
2018-11-08 10:00:00,121.39,123.15,121.28,123.01,251240.0,121.39,123.15,121.28,123.01,251240.0
2018-11-08 10:05:00,123.0,123.81,122.74,123.46,211657.0,123.0,123.81,122.74,123.46,211657.0
2018-11-08 10:10:00,123.51,124.55,123.31,124.48,180203.0,123.51,124.55,123.31,124.48,180203.0
2018-11-08 10:15:00,124.55,125.01,123.98,124.61,213660.0,124.55,125.01,123.98,124.61,213660.0
2018-11-08 10:20:00,124.87,125.68,124.63,125.08,173348.0,124.87,125.68,124.63,125.08,173348.0
2018-11-08 10:25:00,125.14,126.24,125.07,126.11,81800.0,125.14,126.24,125.07,126.11,81800.0
2018-11-08 10:30:00,126.02,126.91,125.91,126.11,93657.0,126.02,126.91,125.91,126.11,93657.0
2018-11-08 10:35:00,126.09,126.09,124.61,125.61,102775.0,126.09,126.09,124.61,125.61,102775.0
2018-11-08 10:40:00,125.46,125.59,124.37,124.5,56732.0,125.46,125.59,124.37,124.5,56732.0
2018-11-08 10:45:00,124.43,124.96,124.16,124.8,38055.0,124.43,124.96,124.16,124.8,38055.0
2018-11-08 10:50:00,124.89,125.6,124.58,124.74,25734.0,124.89,125.6,124.58,124.74,25734.0
2018-11-08 10:55:00,125.06,125.26,124.31,124.44,57894.0,125.06,125.26,124.31,124.44,57894.0
2018-11-08 11:00:00,124.5,124.9,124.11,124.86,33288.0,124.5,124.9,124.11,124.86,33288.0
2018-11-08 11:05:00,124.88,124.95,123.64,123.89,29914.0,124.88,124.95,123.64,123.89,29914.0
2018-11-08 11:10:00,123.82,123.82,123.09,123.18,41309.0,123.82,123.82,123.09,123.18,41309.0
2018-11-08 11:15:00,123.09,123.31,122.75,122.89,52757.0,123.09,123.31,122.75,122.89,52757.0
2018-11-08 11:20:00,122.82,122.94,122.05,122.11,42062.0,122.82,122.94,122.05,122.11,42062.0
2018-11-08 11:25:00,122.03,122.29,122.0,122.15,26836.0,122.03,122.29,122.0,122.15,26836.0
2018-11-08 11:30:00,122.09,122.39,122.0,122.06,38407.0,122.09,122.39,122.0,122.06,38407.0
2018-11-08 11:35:00,122.07,122.2,121.8,121.83,33653.0,122.07,122.2,121.8,121.83,33653.0
2018-11-08 11:40:00,121.78,121.98,121.5,121.7,24176.0,121.78,121.98,121.5,121.7,24176.0
2018-11-08 11:45:00,121.58,122.03,121.44,121.9,37755.0,121.58,122.03,121.44,121.9,37755.0
2018-11-08 11:50:00,121.91,121.95,121.58,121.7,20440.0,121.91,121.95,121.58,121.7,20440.0
2018-11-08 11:55:00,121.7,121.84,121.41,121.64,22436.0,121.7,121.84,121.41,121.64,22436.0
2018-11-08 12:00:00,121.58,121.65,121.0,121.1,21705.0,121.58,121.65,121.0,121.1,21705.0
2018-11-08 12:05:00,121.02,121.07,120.31,120.36,44077.0,121.02,121.07,120.31,120.36,44077.0
2018-11-08 12:10:00,120.37,121.04,120.16,120.16,45941.0,120.37,121.04,120.16,120.16,45941.0
2018-11-08 12:15:00,120.17,121.39,120.16,121.24,67855.0,120.17,121.39,120.16,121.24,67855.0
2018-11-08 12:20:00,121.23,121.56,120.79,120.79,58452.0,121.23,121.56,120.79,120.79,58452.0
2018-11-08 12:25:00,120.79,120.98,120.31,120.87,35425.0,120.79,120.98,120.31,120.87,35425.0
2018-11-08 12:30:00,120.98,121.14,120.5,120.6,65186.0,120.98,121.14,120.5,120.6,65186.0
2018-11-08 12:35:00,120.54,121.05,120.44,121.05,38883.0,120.54,121.05,120.44,121.05,38883.0
2018-11-08 12:40:00,121.0,121.21,120.58,120.59,52233.0,121.0,121.21,120.58,120.59,52233.0
2018-11-08 12:45:00,120.58,120.58,120.02,120.41,51560.0,120.58,120.58,120.02,120.41,51560.0
2018-11-08 12:50:00,120.41,120.68,120.1,120.25,77545.0,120.41,120.68,120.1,120.25,77545.0
2018-11-08 12:55:00,120.31,120.35,120.0,120.26,105346.0,120.31,120.35,120.0,120.26,105346.0
2018-11-08 13:00:00,120.26,120.71,120.08,120.25,53758.0,120.26,120.71,120.08,120.25,53758.0
2018-11-08 13:05:00,120.29,120.31,120.0,120.0,74216.0,120.29,120.31,120.0,120.0,74216.0
2018-11-08 13:10:00,120.04,120.28,119.99,120.25,45121.0,120.04,120.28,119.99,120.25,45121.0
2018-11-08 13:15:00,120.27,120.43,120.0,120.03,29518.0,120.27,120.43,120.0,120.03,29518.0
2018-11-08 13:20:00,120.02,120.29,119.89,120.08,28736.0,120.02,120.29,119.89,120.08,28736.0
2018-11-08 13:25:00,120.02,120.15,119.78,120.01,68620.0,120.02,120.15,119.78,120.01,68620.0
2018-11-08 13:30:00,119.98,119.98,119.28,119.28,34740.0,119.98,119.98,119.28,119.28,34740.0
2018-11-08 13:35:00,119.32,119.86,119.15,119.86,72862.0,119.32,119.86,119.15,119.86,72862.0
2018-11-08 13:40:00,119.8,120.3,119.66,119.72,94084.0,119.8,120.3,119.66,119.72,94084.0
2018-11-08 13:45:00,119.76,120.02,119.32,119.32,32717.0,119.76,120.02,119.32,119.32,32717.0
2018-11-08 13:50:00,119.26,119.4,119.0,119.21,40151.0,119.26,119.4,119.0,119.21,40151.0
2018-11-08 13:55:00,119.2,119.52,119.0,119.52,35605.0,119.2,119.52,119.0,119.52,35605.0
2018-11-08 14:00:00,119.56,119.91,119.0,119.1,55275.0,119.56,119.91,119.0,119.1,55275.0
2018-11-08 14:05:00,119.13,121.13,118.94,119.85,50136.0,119.13,121.13,118.94,119.85,50136.0
2018-11-08 14:10:00,119.83,119.99,119.46,119.99,52849.0,119.83,119.99,119.46,119.99,52849.0
2018-11-08 14:15:00,119.99,120.58,119.84,120.24,78333.0,119.99,120.58,119.84,120.24,78333.0
2018-11-08 14:20:00,120.15,120.62,120.15,120.55,43335.0,120.15,120.62,120.15,120.55,43335.0
2018-11-08 14:25:00,120.44,120.44,119.71,119.72,54006.0,120.44,120.44,119.71,119.72,54006.0
2018-11-08 14:30:00,119.71,119.84,119.46,119.77,42905.0,119.71,119.84,119.46,119.77,42905.0
2018-11-08 14:35:00,119.77,120.41,119.67,120.35,43395.0,119.77,120.41,119.67,120.35,43395.0
2018-11-08 14:40:00,120.47,120.47,119.43,119.72,48360.0,120.47,120.47,119.43,119.72,48360.0
2018-11-08 14:45:00,119.76,119.91,119.35,119.49,27449.0,119.76,119.91,119.35,119.49,27449.0
2018-11-08 14:50:00,119.45,119.57,119.13,119.29,30163.0,119.45,119.57,119.13,119.29,30163.0
2018-11-08 14:55:00,119.36,119.6,119.02,119.49,43460.0,119.36,119.6,119.02,119.49,43460.0
2018-11-08 15:00:00,119.49,119.49,118.91,118.91,38199.0,119.49,119.49,118.91,118.91,38199.0
2018-11-08 15:05:00,118.9,119.11,118.79,119.09,45253.0,118.9,119.11,118.79,119.09,45253.0
2018-11-08 15:10:00,119.05,119.37,118.78,119.05,46221.0,119.05,119.37,118.78,119.05,46221.0
2018-11-08 15:15:00,119.05,119.16,118.66,119.09,52885.0,119.05,119.16,118.66,119.09,52885.0
2018-11-08 15:20:00,119.07,119.08,118.64,118.67,45063.0,119.07,119.08,118.64,118.67,45063.0
2018-11-08 15:25:00,118.67,118.8,118.48,118.57,52910.0,118.67,118.8,118.48,118.57,52910.0
2018-11-08 15:30:00,118.58,118.59,117.99,118.02,96282.0,118.58,118.59,117.99,118.02,96282.0
2018-11-08 15:35:00,118.02,118.33,117.8,118.3,176024.0,118.02,118.33,117.8,118.3,176024.0
2018-11-08 15:40:00,118.23,118.7,118.19,118.64,97482.0,118.23,118.7,118.19,118.64,97482.0
2018-11-08 15:45:00,118.64,118.81,118.55,118.7,90689.0,118.64,118.81,118.55,118.7,90689.0
2018-11-08 15:50:00,118.68,119.15,118.57,119.09,124552.0,118.68,119.15,118.57,119.09,124552.0
2018-11-08 15:55:00,119.13,119.3,118.93,119.18,252566.0,119.13,119.3,118.93,119.18,252566.0
2018-11-09 09:30:00,115.64,116.39,112.23,112.89,347505.0,115.64,116.39,112.23,112.89,347505.0
2018-11-09 09:35:00,113.26,113.57,111.11,111.53,219924.0,113.26,113.57,111.11,111.53,219924.0
2018-11-09 09:40:00,111.56,111.74,109.34,110.98,350766.0,111.56,111.74,109.34,110.98,350766.0
2018-11-09 09:45:00,110.93,111.81,110.73,111.38,158048.0,110.93,111.81,110.73,111.38,158048.0
2018-11-09 09:50:00,111.43,111.6,110.0,110.13,163444.0,111.43,111.6,110.0,110.13,163444.0
2018-11-09 09:55:00,110.13,110.67,109.72,110.17,134610.0,110.13,110.67,109.72,110.17,134610.0
2018-11-09 10:00:00,110.3,110.66,109.96,110.05,172905.0,110.3,110.66,109.96,110.05,172905.0
2018-11-09 10:05:00,110.04,110.43,109.6,110.0,106640.0,110.04,110.43,109.6,110.0,106640.0
2018-11-09 10:10:00,110.02,110.57,109.74,110.52,64910.0,110.02,110.57,109.74,110.52,64910.0
2018-11-09 10:15:00,110.56,111.58,110.11,111.02,68261.0,110.56,111.58,110.11,111.02,68261.0
2018-11-09 10:20:00,111.08,111.74,111.02,111.64,57757.0,111.08,111.74,111.02,111.64,57757.0
2018-11-09 10:25:00,111.59,112.4,111.5,112.27,82904.0,111.59,112.4,111.5,112.27,82904.0
2018-11-09 10:30:00,112.29,112.77,112.13,112.65,120119.0,112.29,112.77,112.13,112.65,120119.0
2018-11-09 10:35:00,112.63,112.96,112.47,112.92,79222.0,112.63,112.96,112.47,112.92,79222.0
2018-11-09 10:40:00,112.9,113.11,112.32,112.49,81656.0,112.9,113.11,112.32,112.49,81656.0
2018-11-09 10:45:00,112.57,112.98,112.45,112.57,41040.0,112.57,112.98,112.45,112.57,41040.0
2018-11-09 10:50:00,112.57,112.86,112.41,112.47,32991.0,112.57,112.86,112.41,112.47,32991.0
2018-11-09 10:55:00,112.48,112.52,112.17,112.38,33333.0,112.48,112.52,112.17,112.38,33333.0
2018-11-09 11:00:00,112.36,112.47,111.22,111.29,64660.0,112.36,112.47,111.22,111.29,64660.0
2018-11-09 11:05:00,111.34,111.36,110.61,110.83,45367.0,111.34,111.36,110.61,110.83,45367.0
2018-11-09 11:10:00,110.91,111.4,110.91,111.11,34649.0,110.91,111.4,110.91,111.11,34649.0
2018-11-09 11:15:00,111.08,111.41,111.05,111.41,33015.0,111.08,111.41,111.05,111.41,33015.0
2018-11-09 11:20:00,111.43,112.04,111.43,112.0,52794.0,111.43,112.04,111.43,112.0,52794.0
2018-11-09 11:25:00,112.08,112.38,112.0,112.34,27709.0,112.08,112.38,112.0,112.34,27709.0
2018-11-09 11:30:00,112.28,112.45,112.1,112.13,52764.0,112.28,112.45,112.1,112.13,52764.0
2018-11-09 11:35:00,112.14,112.25,111.37,112.05,33028.0,112.14,112.25,111.37,112.05,33028.0
2018-11-09 11:40:00,112.04,112.13,111.79,112.13,41294.0,112.04,112.13,111.79,112.13,41294.0
2018-11-09 11:45:00,112.11,112.46,111.84,111.97,27220.0,112.11,112.46,111.84,111.97,27220.0
2018-11-09 11:50:00,111.95,112.06,111.75,111.88,24441.0,111.95,112.06,111.75,111.88,24441.0
2018-11-09 11:55:00,111.91,113.17,111.87,113.17,99026.0,111.91,113.17,111.87,113.17,99026.0
2018-11-09 12:00:00,113.08,113.25,112.41,112.41,76222.0,113.08,113.25,112.41,112.41,76222.0
2018-11-09 12:05:00,112.33,112.47,112.0,112.31,63981.0,112.33,112.47,112.0,112.31,63981.0
2018-11-09 12:10:00,112.36,112.5,112.13,112.15,25808.0,112.36,112.5,112.13,112.15,25808.0
2018-11-09 12:15:00,112.05,112.12,111.64,112.01,23806.0,112.05,112.12,111.64,112.01,23806.0
2018-11-09 12:20:00,111.88,112.25,111.81,112.1,28792.0,111.88,112.25,111.81,112.1,28792.0
2018-11-09 12:25:00,112.15,112.15,111.75,111.75,17945.0,112.15,112.15,111.75,111.75,17945.0
2018-11-09 12:30:00,111.78,111.9,111.5,111.9,23538.0,111.78,111.9,111.5,111.9,23538.0
2018-11-09 12:35:00,111.85,112.41,111.84,112.37,26406.0,111.85,112.41,111.84,112.37,26406.0
2018-11-09 12:40:00,112.35,112.36,112.11,112.36,18707.0,112.35,112.36,112.11,112.36,18707.0
2018-11-09 12:45:00,112.33,112.38,112.06,112.3,28236.0,112.33,112.38,112.06,112.3,28236.0
2018-11-09 12:50:00,112.28,112.28,112.04,112.23,19075.0,112.28,112.28,112.04,112.23,19075.0
2018-11-09 12:55:00,112.17,112.2,111.62,111.66,23426.0,112.17,112.2,111.62,111.66,23426.0
2018-11-09 13:00:00,111.66,112.0,111.52,111.94,18857.0,111.66,112.0,111.52,111.94,18857.0
2018-11-09 13:05:00,111.95,112.08,111.83,112.05,13911.0,111.95,112.08,111.83,112.05,13911.0
2018-11-09 13:10:00,112.06,112.29,111.99,112.2,40992.0,112.06,112.29,111.99,112.2,40992.0
2018-11-09 13:15:00,112.19,112.24,112.05,112.19,28495.0,112.19,112.24,112.05,112.19,28495.0
2018-11-09 13:20:00,112.19,112.31,112.07,112.27,44124.0,112.19,112.31,112.07,112.27,44124.0
2018-11-09 13:25:00,112.27,112.3,111.9,112.05,89727.0,112.27,112.3,111.9,112.05,89727.0
2018-11-09 13:30:00,112.05,112.05,111.8,111.9,55505.0,112.05,112.05,111.8,111.9,55505.0
2018-11-09 13:35:00,111.91,112.33,111.91,112.22,18868.0,111.91,112.33,111.91,112.22,18868.0
2018-11-09 13:40:00,112.17,112.3,112.11,112.2,15114.0,112.17,112.3,112.11,112.2,15114.0
2018-11-09 13:45:00,112.2,112.21,111.82,111.82,20914.0,112.2,112.21,111.82,111.82,20914.0
2018-11-09 13:50:00,111.82,111.86,111.03,111.35,31270.0,111.82,111.86,111.03,111.35,31270.0
2018-11-09 13:55:00,111.34,111.64,110.9,110.9,46299.0,111.34,111.64,110.9,110.9,46299.0
2018-11-09 14:00:00,110.9,111.19,110.9,111.02,32269.0,110.9,111.19,110.9,111.02,32269.0
2018-11-09 14:05:00,111.05,111.11,110.9,110.9,27951.0,111.05,111.11,110.9,110.9,27951.0
2018-11-09 14:10:00,110.9,110.92,110.54,110.58,37490.0,110.9,110.92,110.54,110.58,37490.0
2018-11-09 14:15:00,110.55,110.69,110.38,110.38,46399.0,110.55,110.69,110.38,110.38,46399.0
2018-11-09 14:20:00,110.36,110.5,110.33,110.36,27822.0,110.36,110.5,110.33,110.36,27822.0
2018-11-09 14:25:00,110.38,110.64,110.29,110.44,43848.0,110.38,110.64,110.29,110.44,43848.0
2018-11-09 14:30:00,110.42,110.76,110.35,110.76,53294.0,110.42,110.76,110.35,110.76,53294.0
2018-11-09 14:35:00,110.79,111.01,110.71,110.96,31433.0,110.79,111.01,110.71,110.96,31433.0
2018-11-09 14:40:00,111.01,111.46,111.01,111.19,34676.0,111.01,111.46,111.01,111.19,34676.0
2018-11-09 14:45:00,111.16,111.64,111.16,111.56,33767.0,111.16,111.64,111.16,111.56,33767.0
2018-11-09 14:50:00,111.55,112.07,111.55,111.97,57236.0,111.55,112.07,111.55,111.97,57236.0
2018-11-09 14:55:00,112.01,112.39,111.99,112.02,50324.0,112.01,112.39,111.99,112.02,50324.0
2018-11-09 15:00:00,112.07,112.12,111.77,111.77,27056.0,112.07,112.12,111.77,111.77,27056.0
2018-11-09 15:05:00,111.79,112.03,111.56,111.98,35076.0,111.79,112.03,111.56,111.98,35076.0
2018-11-09 15:10:00,111.94,112.3,111.87,112.27,47236.0,111.94,112.3,111.87,112.27,47236.0
2018-11-09 15:15:00,112.28,112.36,111.9,111.96,35296.0,112.28,112.36,111.9,111.96,35296.0
2018-11-09 15:20:00,111.96,112.21,111.89,112.18,43331.0,111.96,112.21,111.89,112.18,43331.0
2018-11-09 15:25:00,112.15,112.19,111.82,111.84,46911.0,112.15,112.19,111.82,111.84,46911.0
2018-11-09 15:30:00,111.82,112.19,111.82,112.05,58619.0,111.82,112.19,111.82,112.05,58619.0
2018-11-09 15:35:00,112.03,112.4,111.86,112.27,60576.0,112.03,112.4,111.86,112.27,60576.0
2018-11-09 15:40:00,112.26,112.57,112.25,112.54,90068.0,112.26,112.57,112.25,112.54,90068.0
2018-11-09 15:45:00,112.56,112.76,112.43,112.53,118967.0,112.56,112.76,112.43,112.53,118967.0
2018-11-09 15:50:00,112.53,113.0,112.45,112.98,136268.0,112.53,113.0,112.45,112.98,136268.0
2018-11-09 15:55:00,113.0,113.38,112.95,113.04,270814.0,113.0,113.38,112.95,113.04,270814.0
2018-11-12 09:30:00,111.5,112.22,111.03,111.05,99425.0,111.5,112.22,111.03,111.05,99425.0
2018-11-12 09:35:00,111.04,111.6,110.73,110.95,59024.0,111.04,111.6,110.73,110.95,59024.0
2018-11-12 09:40:00,110.86,111.07,110.38,110.91,44600.0,110.86,111.07,110.38,110.91,44600.0
2018-11-12 09:45:00,110.88,111.27,110.41,110.66,26930.0,110.88,111.27,110.41,110.66,26930.0
2018-11-12 09:50:00,110.67,110.67,109.82,110.21,51683.0,110.67,110.67,109.82,110.21,51683.0
2018-11-12 09:55:00,110.09,110.31,109.99,110.11,38125.0,110.09,110.31,109.99,110.11,38125.0
2018-11-12 10:00:00,110.15,110.15,109.74,109.76,103718.0,110.15,110.15,109.74,109.76,103718.0
2018-11-12 10:05:00,109.78,109.79,108.54,108.64,137451.0,109.78,109.79,108.54,108.64,137451.0
2018-11-12 10:10:00,108.64,109.19,108.62,109.0,90528.0,108.64,109.19,108.62,109.0,90528.0
2018-11-12 10:15:00,109.0,109.49,108.33,108.33,71700.0,109.0,109.49,108.33,108.33,71700.0
2018-11-12 10:20:00,108.33,108.99,108.12,108.92,62479.0,108.33,108.99,108.12,108.92,62479.0
2018-11-12 10:25:00,108.97,108.97,108.39,108.52,67658.0,108.97,108.97,108.39,108.52,67658.0
2018-11-12 10:30:00,108.52,109.57,108.49,108.67,88197.0,108.52,109.57,108.49,108.67,88197.0
2018-11-12 10:35:00,108.67,109.0,108.45,108.99,51847.0,108.67,109.0,108.45,108.99,51847.0
2018-11-12 10:40:00,108.99,109.1,108.33,108.33,35211.0,108.99,109.1,108.33,108.33,35211.0
2018-11-12 10:45:00,108.33,108.8,108.3,108.67,33854.0,108.33,108.8,108.3,108.67,33854.0
2018-11-12 10:50:00,108.71,108.85,108.17,108.26,37062.0,108.71,108.85,108.17,108.26,37062.0
2018-11-12 10:55:00,108.26,108.29,107.8,107.85,38416.0,108.26,108.29,107.8,107.85,38416.0
2018-11-12 11:00:00,107.83,107.83,107.31,107.35,61399.0,107.83,107.83,107.31,107.35,61399.0
2018-11-12 11:05:00,107.35,107.37,106.68,106.9,82987.0,107.35,107.37,106.68,106.9,82987.0
2018-11-12 11:10:00,106.9,106.97,106.5,106.53,75251.0,106.9,106.97,106.5,106.53,75251.0
2018-11-12 11:15:00,106.53,106.55,105.67,106.08,121751.0,106.53,106.55,105.67,106.08,121751.0
2018-11-12 11:20:00,106.09,106.96,105.99,106.96,62919.0,106.09,106.96,105.99,106.96,62919.0
2018-11-12 11:25:00,106.96,107.0,106.12,106.3,38259.0,106.96,107.0,106.12,106.3,38259.0
2018-11-12 11:30:00,106.27,106.45,105.59,105.79,75380.0,106.27,106.45,105.59,105.79,75380.0
2018-11-12 11:35:00,105.79,106.56,105.78,106.44,53868.0,105.79,106.56,105.78,106.44,53868.0
2018-11-12 11:40:00,106.5,107.13,106.5,106.71,43302.0,106.5,107.13,106.5,106.71,43302.0
2018-11-12 11:45:00,106.7,106.8,106.51,106.58,23264.0,106.7,106.8,106.51,106.58,23264.0
2018-11-12 11:50:00,106.61,106.67,106.17,106.59,33212.0,106.61,106.67,106.17,106.59,33212.0
2018-11-12 11:55:00,106.53,106.79,106.25,106.77,43447.0,106.53,106.79,106.25,106.77,43447.0
2018-11-12 12:00:00,106.73,107.62,106.7,107.58,41488.0,106.73,107.62,106.7,107.58,41488.0
2018-11-12 12:05:00,107.61,108.15,107.61,108.09,23519.0,107.61,108.15,107.61,108.09,23519.0
2018-11-12 12:10:00,108.12,108.33,107.93,108.25,33092.0,108.12,108.33,107.93,108.25,33092.0
2018-11-12 12:15:00,108.3,108.5,108.16,108.25,16522.0,108.3,108.5,108.16,108.25,16522.0
2018-11-12 12:20:00,108.25,108.51,108.22,108.41,20642.0,108.25,108.51,108.22,108.41,20642.0
2018-11-12 12:25:00,108.37,108.46,108.18,108.28,17277.0,108.37,108.46,108.18,108.28,17277.0
2018-11-12 12:30:00,108.28,108.28,108.09,108.21,16599.0,108.28,108.28,108.09,108.21,16599.0
2018-11-12 12:35:00,108.21,108.64,108.21,108.53,29202.0,108.21,108.64,108.21,108.53,29202.0
2018-11-12 12:40:00,108.53,109.05,108.47,108.94,29150.0,108.53,109.05,108.47,108.94,29150.0
2018-11-12 12:45:00,108.97,109.08,108.69,109.08,21622.0,108.97,109.08,108.69,109.08,21622.0
2018-11-12 12:50:00,109.07,109.45,108.94,108.97,59479.0,109.07,109.45,108.94,108.97,59479.0
2018-11-12 12:55:00,108.97,109.18,108.74,109.0,49675.0,108.97,109.18,108.74,109.0,49675.0
2018-11-12 13:00:00,109.06,109.23,108.63,109.21,82651.0,109.06,109.23,108.63,109.21,82651.0
2018-11-12 13:05:00,109.21,109.22,108.62,108.84,41249.0,109.21,109.22,108.62,108.84,41249.0
2018-11-12 13:10:00,108.86,108.86,108.64,108.68,29118.0,108.86,108.86,108.64,108.68,29118.0
2018-11-12 13:15:00,108.64,108.75,108.42,108.44,31577.0,108.64,108.75,108.42,108.44,31577.0
2018-11-12 13:20:00,108.47,108.51,108.16,108.34,41465.0,108.47,108.51,108.16,108.34,41465.0
2018-11-12 13:25:00,108.34,108.91,108.3,108.68,46187.0,108.34,108.91,108.3,108.68,46187.0
2018-11-12 13:30:00,108.68,108.71,108.35,108.69,30114.0,108.68,108.71,108.35,108.69,30114.0
2018-11-12 13:35:00,108.7,108.73,108.22,108.34,41931.0,108.7,108.73,108.22,108.34,41931.0
2018-11-12 13:40:00,108.35,108.36,107.9,108.0,25842.0,108.35,108.36,107.9,108.0,25842.0
2018-11-12 13:45:00,108.0,108.01,107.45,107.61,51328.0,108.0,108.01,107.45,107.61,51328.0
2018-11-12 13:50:00,107.67,108.62,107.67,108.26,61318.0,107.67,108.62,107.67,108.26,61318.0
2018-11-12 13:55:00,108.27,108.46,108.2,108.22,32439.0,108.27,108.46,108.2,108.22,32439.0
2018-11-12 14:00:00,108.24,108.81,108.17,108.81,39760.0,108.24,108.81,108.17,108.81,39760.0
2018-11-12 14:05:00,108.81,109.09,108.7,108.93,41616.0,108.81,109.09,108.7,108.93,41616.0
2018-11-12 14:10:00,108.92,109.42,108.88,109.28,39422.0,108.92,109.42,108.88,109.28,39422.0
2018-11-12 14:15:00,109.25,109.82,109.24,109.82,43960.0,109.25,109.82,109.24,109.82,43960.0
2018-11-12 14:20:00,109.84,110.17,109.84,110.13,93005.0,109.84,110.17,109.84,110.13,93005.0
2018-11-12 14:25:00,110.15,110.16,109.65,109.65,59462.0,110.15,110.16,109.65,109.65,59462.0
2018-11-12 14:30:00,109.64,110.07,109.61,109.93,69564.0,109.64,110.07,109.61,109.93,69564.0
2018-11-12 14:35:00,109.96,110.12,109.47,109.66,43116.0,109.96,110.12,109.47,109.66,43116.0
2018-11-12 14:40:00,109.66,109.83,109.53,109.7,55465.0,109.66,109.83,109.53,109.7,55465.0
2018-11-12 14:45:00,109.68,110.16,109.68,110.13,36506.0,109.68,110.16,109.68,110.13,36506.0
2018-11-12 14:50:00,110.15,110.24,109.66,109.68,65972.0,110.15,110.24,109.66,109.68,65972.0
2018-11-12 14:55:00,109.68,110.01,109.6,109.61,34753.0,109.68,110.01,109.6,109.61,34753.0
2018-11-12 15:00:00,109.6,109.94,109.57,109.79,40832.0,109.6,109.94,109.57,109.79,40832.0
2018-11-12 15:05:00,109.76,109.9,109.65,109.83,42111.0,109.76,109.9,109.65,109.83,42111.0
2018-11-12 15:10:00,109.82,109.96,109.57,109.96,39268.0,109.82,109.96,109.57,109.96,39268.0
2018-11-12 15:15:00,109.97,110.05,109.72,109.99,43432.0,109.97,110.05,109.72,109.99,43432.0
2018-11-12 15:20:00,109.98,110.24,109.94,110.08,40189.0,109.98,110.24,109.94,110.08,40189.0
2018-11-12 15:25:00,110.07,110.16,109.92,110.07,51554.0,110.07,110.16,109.92,110.07,51554.0
2018-11-12 15:30:00,110.06,110.12,109.86,110.06,76350.0,110.06,110.12,109.86,110.06,76350.0
2018-11-12 15:35:00,110.05,110.2,110.0,110.03,46434.0,110.05,110.2,110.0,110.03,46434.0
2018-11-12 15:40:00,109.99,110.24,109.97,110.03,62332.0,109.99,110.24,109.97,110.03,62332.0
2018-11-12 15:45:00,110.02,110.17,109.97,109.97,128664.0,110.02,110.17,109.97,109.97,128664.0
2018-11-12 15:50:00,109.96,109.96,109.34,109.39,104725.0,109.96,109.96,109.34,109.39,104725.0
2018-11-12 15:55:00,109.42,109.45,108.89,109.04,217024.0,109.42,109.45,108.89,109.04,217024.0
2018-11-13 09:30:00,109.05,110.62,109.05,110.22,64682.0,109.05,110.62,109.05,110.22,64682.0
2018-11-13 09:35:00,110.28,110.69,109.86,110.23,88979.0,110.28,110.69,109.86,110.23,88979.0
2018-11-13 09:40:00,110.15,110.17,108.64,109.01,118641.0,110.15,110.17,108.64,109.01,118641.0
2018-11-13 09:45:00,109.2,110.08,108.89,109.23,74025.0,109.2,110.08,108.89,109.23,74025.0
2018-11-13 09:50:00,109.3,109.79,109.1,109.25,50459.0,109.3,109.79,109.1,109.25,50459.0
2018-11-13 09:55:00,109.23,109.25,108.44,108.55,28415.0,109.23,109.25,108.44,108.55,28415.0
2018-11-13 10:00:00,108.48,108.54,107.87,107.95,35071.0,108.48,108.54,107.87,107.95,35071.0
2018-11-13 10:05:00,108.09,109.47,107.98,109.39,34483.0,108.09,109.47,107.98,109.39,34483.0
2018-11-13 10:10:00,109.39,109.8,109.03,109.38,46110.0,109.39,109.8,109.03,109.38,46110.0
2018-11-13 10:15:00,109.38,110.07,109.38,109.71,29372.0,109.38,110.07,109.38,109.71,29372.0
2018-11-13 10:20:00,109.8,109.8,108.77,108.92,14729.0,109.8,109.8,108.77,108.92,14729.0
2018-11-13 10:25:00,108.95,109.14,108.67,108.7,16380.0,108.95,109.14,108.67,108.7,16380.0
2018-11-13 10:30:00,108.75,109.19,108.67,109.08,17035.0,108.75,109.19,108.67,109.08,17035.0
2018-11-13 10:35:00,109.08,109.29,108.86,109.28,32942.0,109.08,109.29,108.86,109.28,32942.0
2018-11-13 10:40:00,109.27,110.03,109.08,109.36,35851.0,109.27,110.03,109.08,109.36,35851.0
2018-11-13 10:45:00,109.28,109.99,109.26,109.58,28900.0,109.28,109.99,109.26,109.58,28900.0
2018-11-13 10:50:00,109.58,109.72,109.11,109.12,31053.0,109.58,109.72,109.11,109.12,31053.0
2018-11-13 10:55:00,109.16,109.52,109.11,109.49,32627.0,109.16,109.52,109.11,109.49,32627.0
2018-11-13 11:00:00,109.62,110.68,109.62,110.58,56056.0,109.62,110.68,109.62,110.58,56056.0
2018-11-13 11:05:00,110.57,110.95,110.21,110.22,28372.0,110.57,110.95,110.21,110.22,28372.0
2018-11-13 11:10:00,110.21,110.63,110.21,110.27,11658.0,110.21,110.63,110.21,110.27,11658.0
2018-11-13 11:15:00,110.38,110.93,110.2,110.79,23452.0,110.38,110.93,110.2,110.79,23452.0
2018-11-13 11:20:00,110.79,110.89,110.33,110.34,39305.0,110.79,110.89,110.33,110.34,39305.0
2018-11-13 11:25:00,110.15,110.38,110.13,110.32,13013.0,110.15,110.38,110.13,110.32,13013.0
2018-11-13 11:30:00,110.33,110.33,109.96,110.14,52156.0,110.33,110.33,109.96,110.14,52156.0
2018-11-13 11:35:00,110.1,110.28,109.94,110.03,54901.0,110.1,110.28,109.94,110.03,54901.0
2018-11-13 11:40:00,109.99,110.0,109.7,109.81,28778.0,109.99,110.0,109.7,109.81,28778.0
2018-11-13 11:45:00,109.81,110.07,109.72,109.9,16682.0,109.81,110.07,109.72,109.9,16682.0
2018-11-13 11:50:00,109.9,110.02,109.48,109.5,12528.0,109.9,110.02,109.48,109.5,12528.0
2018-11-13 11:55:00,109.56,109.65,109.29,109.42,25059.0,109.56,109.65,109.29,109.42,25059.0
2018-11-13 12:00:00,109.52,109.74,109.47,109.68,27697.0,109.52,109.74,109.47,109.68,27697.0
2018-11-13 12:05:00,109.65,109.72,109.33,109.34,11960.0,109.65,109.72,109.33,109.34,11960.0
2018-11-13 12:10:00,109.33,109.42,109.02,109.35,23471.0,109.33,109.42,109.02,109.35,23471.0
2018-11-13 12:15:00,109.34,109.34,109.0,109.11,9610.0,109.34,109.34,109.0,109.11,9610.0
2018-11-13 12:20:00,109.1,109.17,108.71,108.71,10616.0,109.1,109.17,108.71,108.71,10616.0
2018-11-13 12:25:00,108.84,109.3,108.79,108.8,12725.0,108.84,109.3,108.79,108.8,12725.0
2018-11-13 12:30:00,108.78,108.78,108.45,108.48,25436.0,108.78,108.78,108.45,108.48,25436.0
2018-11-13 12:35:00,108.48,108.58,108.2,108.48,25700.0,108.48,108.58,108.2,108.48,25700.0
2018-11-13 12:40:00,108.54,108.58,108.14,108.16,21147.0,108.54,108.58,108.14,108.16,21147.0
2018-11-13 12:45:00,108.14,108.32,107.93,107.93,41379.0,108.14,108.32,107.93,107.93,41379.0
2018-11-13 12:50:00,107.94,108.02,107.68,107.84,36463.0,107.94,108.02,107.68,107.84,36463.0
2018-11-13 12:55:00,107.78,108.04,107.77,107.97,10511.0,107.78,108.04,107.77,107.97,10511.0
2018-11-13 13:00:00,108.0,108.12,107.9,108.0,17720.0,108.0,108.12,107.9,108.0,17720.0
2018-11-13 13:05:00,108.0,108.05,107.83,107.95,16372.0,108.0,108.05,107.83,107.95,16372.0
2018-11-13 13:10:00,108.0,108.04,107.7,107.71,12747.0,108.0,108.04,107.7,107.71,12747.0
2018-11-13 13:15:00,107.67,107.77,107.28,107.45,29420.0,107.67,107.77,107.28,107.45,29420.0
2018-11-13 13:20:00,107.49,107.75,107.49,107.61,16945.0,107.49,107.75,107.49,107.61,16945.0
2018-11-13 13:25:00,107.57,107.57,107.23,107.46,18436.0,107.57,107.57,107.23,107.46,18436.0
2018-11-13 13:30:00,107.48,107.75,107.25,107.62,25245.0,107.48,107.75,107.25,107.62,25245.0
2018-11-13 13:35:00,107.59,108.03,107.59,108.01,18566.0,107.59,108.03,107.59,108.01,18566.0
2018-11-13 13:40:00,108.02,108.02,107.66,107.66,15627.0,108.02,108.02,107.66,107.66,15627.0
2018-11-13 13:45:00,107.77,107.85,107.44,107.47,14855.0,107.77,107.85,107.44,107.47,14855.0
2018-11-13 13:50:00,107.54,107.89,107.54,107.7,10010.0,107.54,107.89,107.54,107.7,10010.0
2018-11-13 13:55:00,107.76,107.81,107.64,107.68,11361.0,107.76,107.81,107.64,107.68,11361.0
2018-11-13 14:00:00,107.7,107.76,107.35,107.48,17703.0,107.7,107.76,107.35,107.48,17703.0
2018-11-13 14:05:00,107.48,107.56,107.28,107.42,26460.0,107.48,107.56,107.28,107.42,26460.0
2018-11-13 14:10:00,107.42,107.59,107.12,107.24,32107.0,107.42,107.59,107.12,107.24,32107.0
2018-11-13 14:15:00,107.23,107.29,106.94,106.99,23162.0,107.23,107.29,106.94,106.99,23162.0
2018-11-13 14:20:00,107.04,107.17,106.74,106.98,29425.0,107.04,107.17,106.74,106.98,29425.0
2018-11-13 14:25:00,107.0,107.18,106.79,107.11,27444.0,107.0,107.18,106.79,107.11,27444.0
2018-11-13 14:30:00,107.12,107.14,106.95,107.03,44018.0,107.12,107.14,106.95,107.03,44018.0
2018-11-13 14:35:00,107.11,107.31,107.0,107.0,37924.0,107.11,107.31,107.0,107.0,37924.0
2018-11-13 14:40:00,107.06,107.1,106.5,106.58,29274.0,107.06,107.1,106.5,106.58,29274.0
2018-11-13 14:45:00,106.62,106.89,106.49,106.83,19559.0,106.62,106.89,106.49,106.83,19559.0
2018-11-13 14:50:00,106.86,107.21,106.72,106.93,28867.0,106.86,107.21,106.72,106.93,28867.0
2018-11-13 14:55:00,107.01,107.26,106.81,106.9,23133.0,107.01,107.26,106.81,106.9,23133.0
2018-11-13 15:00:00,106.9,107.57,106.72,107.34,25477.0,106.9,107.57,106.72,107.34,25477.0
2018-11-13 15:05:00,107.34,107.38,106.86,107.15,26908.0,107.34,107.38,106.86,107.15,26908.0
2018-11-13 15:10:00,107.2,107.26,106.95,107.04,20930.0,107.2,107.26,106.95,107.04,20930.0
2018-11-13 15:15:00,107.04,107.08,106.69,106.8,24836.0,107.04,107.08,106.69,106.8,24836.0
2018-11-13 15:20:00,106.81,106.86,106.56,106.78,22000.0,106.81,106.86,106.56,106.78,22000.0
2018-11-13 15:25:00,106.72,107.07,106.72,106.88,26855.0,106.72,107.07,106.72,106.88,26855.0
2018-11-13 15:30:00,106.86,106.96,106.5,106.53,43240.0,106.86,106.96,106.5,106.53,43240.0
2018-11-13 15:35:00,106.6,106.94,106.5,106.79,55421.0,106.6,106.94,106.5,106.79,55421.0
2018-11-13 15:40:00,106.79,106.95,106.62,106.86,61875.0,106.79,106.95,106.62,106.86,61875.0
2018-11-13 15:45:00,106.86,107.33,106.77,107.15,108297.0,106.86,107.33,106.77,107.15,108297.0
2018-11-13 15:50:00,107.19,107.32,106.96,107.01,127358.0,107.19,107.32,106.96,107.01,127358.0
2018-11-13 15:55:00,106.99,107.09,106.89,107.03,147517.0,106.99,107.09,106.89,107.03,147517.0
2018-11-14 09:30:00,107.66,109.36,107.66,108.98,54646.0,107.66,109.36,107.66,108.98,54646.0
2018-11-14 09:35:00,109.0,109.76,108.73,108.74,32013.0,109.0,109.76,108.73,108.74,32013.0
2018-11-14 09:40:00,108.73,109.33,108.6,109.19,31149.0,108.73,109.33,108.6,109.19,31149.0
2018-11-14 09:45:00,109.19,109.49,108.34,108.77,49505.0,109.19,109.49,108.34,108.77,49505.0
2018-11-14 09:50:00,108.71,108.93,108.08,108.24,26666.0,108.71,108.93,108.08,108.24,26666.0
2018-11-14 09:55:00,108.31,108.51,107.6,107.87,20857.0,108.31,108.51,107.6,107.87,20857.0
2018-11-14 10:00:00,107.77,107.88,107.07,107.28,24222.0,107.77,107.88,107.07,107.28,24222.0
2018-11-14 10:05:00,107.28,107.46,107.0,107.08,32150.0,107.28,107.46,107.0,107.08,32150.0
2018-11-14 10:10:00,107.04,107.27,106.85,106.85,29896.0,107.04,107.27,106.85,106.85,29896.0
2018-11-14 10:15:00,106.88,106.95,106.21,106.4,34248.0,106.88,106.95,106.21,106.4,34248.0
2018-11-14 10:20:00,106.34,106.48,106.22,106.48,68675.0,106.34,106.48,106.22,106.48,68675.0
2018-11-14 10:25:00,106.48,107.26,106.32,107.14,18469.0,106.48,107.26,106.32,107.14,18469.0
2018-11-14 10:30:00,107.21,107.56,106.95,107.28,16244.0,107.21,107.56,106.95,107.28,16244.0
2018-11-14 10:35:00,107.33,107.69,107.31,107.62,21048.0,107.33,107.69,107.31,107.62,21048.0
2018-11-14 10:40:00,107.64,108.23,107.54,108.08,36337.0,107.64,108.23,107.54,108.08,36337.0
2018-11-14 10:45:00,108.08,108.68,107.96,108.47,47132.0,108.08,108.68,107.96,108.47,47132.0
2018-11-14 10:50:00,108.45,108.73,107.78,107.82,59830.0,108.45,108.73,107.78,107.82,59830.0
2018-11-14 10:55:00,107.82,108.07,107.69,107.98,13471.0,107.82,108.07,107.69,107.98,13471.0
2018-11-14 11:00:00,107.94,107.94,107.11,107.19,21992.0,107.94,107.94,107.11,107.19,21992.0
2018-11-14 11:05:00,107.15,107.15,106.65,106.8,17387.0,107.15,107.15,106.65,106.8,17387.0
2018-11-14 11:10:00,106.75,107.13,106.61,106.64,15669.0,106.75,107.13,106.61,106.64,15669.0
2018-11-14 11:15:00,106.71,107.01,106.67,106.8,21151.0,106.71,107.01,106.67,106.8,21151.0
2018-11-14 11:20:00,106.74,106.99,106.71,106.81,16686.0,106.74,106.99,106.71,106.81,16686.0
2018-11-14 11:25:00,106.79,107.2,106.73,107.2,15104.0,106.79,107.2,106.73,107.2,15104.0
2018-11-14 11:30:00,107.18,107.46,107.02,107.43,15006.0,107.18,107.46,107.02,107.43,15006.0
2018-11-14 11:35:00,107.33,107.4,106.84,106.91,7800.0,107.33,107.4,106.84,106.91,7800.0
2018-11-14 11:40:00,106.82,106.89,106.58,106.64,12166.0,106.82,106.89,106.58,106.64,12166.0
2018-11-14 11:45:00,106.64,106.75,106.58,106.7,17807.0,106.64,106.75,106.58,106.7,17807.0
2018-11-14 11:50:00,106.68,106.94,106.56,106.89,12450.0,106.68,106.94,106.56,106.89,12450.0
2018-11-14 11:55:00,106.95,107.19,106.93,107.17,10696.0,106.95,107.19,106.93,107.17,10696.0
2018-11-14 12:00:00,107.19,107.56,107.19,107.26,45570.0,107.19,107.56,107.19,107.26,45570.0
2018-11-14 12:05:00,107.12,107.12,106.75,106.75,16356.0,107.12,107.12,106.75,106.75,16356.0
2018-11-14 12:10:00,106.69,106.78,106.33,106.35,6923.0,106.69,106.78,106.33,106.35,6923.0
2018-11-14 12:15:00,106.46,106.92,106.39,106.86,14734.0,106.46,106.92,106.39,106.86,14734.0
2018-11-14 12:20:00,106.86,107.22,106.86,107.07,14766.0,106.86,107.22,106.86,107.07,14766.0
2018-11-14 12:25:00,107.07,107.25,106.98,107.01,13343.0,107.07,107.25,106.98,107.01,13343.0
2018-11-14 12:30:00,107.0,107.13,106.71,106.73,8679.0,107.0,107.13,106.71,106.73,8679.0
2018-11-14 12:35:00,106.68,106.71,106.33,106.57,9624.0,106.68,106.71,106.33,106.57,9624.0
2018-11-14 12:40:00,106.53,106.55,106.3,106.44,19560.0,106.53,106.55,106.3,106.44,19560.0
2018-11-14 12:45:00,106.4,106.64,106.39,106.57,12959.0,106.4,106.64,106.39,106.57,12959.0
2018-11-14 12:50:00,106.61,106.88,106.46,106.5,15556.0,106.61,106.88,106.46,106.5,15556.0
2018-11-14 12:55:00,106.5,106.59,106.11,106.25,15784.0,106.5,106.59,106.11,106.25,15784.0
2018-11-14 13:00:00,106.23,106.48,106.14,106.41,13887.0,106.23,106.48,106.14,106.41,13887.0
2018-11-14 13:05:00,106.36,106.44,105.98,106.05,13035.0,106.36,106.44,105.98,106.05,13035.0
2018-11-14 13:10:00,106.08,106.14,105.69,105.97,19032.0,106.08,106.14,105.69,105.97,19032.0
2018-11-14 13:15:00,106.04,106.17,105.94,106.1,14620.0,106.04,106.17,105.94,106.1,14620.0
2018-11-14 13:20:00,106.04,106.21,105.85,105.91,9696.0,106.04,106.21,105.85,105.91,9696.0
2018-11-14 13:25:00,105.9,105.95,105.61,105.72,20228.0,105.9,105.95,105.61,105.72,20228.0
2018-11-14 13:30:00,105.71,105.88,105.52,105.6,10846.0,105.71,105.88,105.52,105.6,10846.0
2018-11-14 13:35:00,105.58,105.7,105.52,105.69,10608.0,105.58,105.7,105.52,105.69,10608.0
2018-11-14 13:40:00,105.59,105.6,105.2,105.22,13341.0,105.59,105.6,105.2,105.22,13341.0
2018-11-14 13:45:00,105.29,105.38,105.2,105.31,6894.0,105.29,105.38,105.2,105.31,6894.0
2018-11-14 13:50:00,105.24,105.3,105.01,105.08,17649.0,105.24,105.3,105.01,105.08,17649.0
2018-11-14 13:55:00,105.04,105.25,104.95,104.97,17421.0,105.04,105.25,104.95,104.97,17421.0
2018-11-14 14:00:00,104.97,105.05,104.84,104.89,21180.0,104.97,105.05,104.84,104.89,21180.0
2018-11-14 14:05:00,104.87,105.11,104.77,104.96,25269.0,104.87,105.11,104.77,104.96,25269.0
2018-11-14 14:10:00,104.94,105.06,104.67,105.06,19253.0,104.94,105.06,104.67,105.06,19253.0
2018-11-14 14:15:00,105.03,105.78,105.03,105.48,38269.0,105.03,105.78,105.03,105.48,38269.0
2018-11-14 14:20:00,105.41,105.87,105.32,105.66,38415.0,105.41,105.87,105.32,105.66,38415.0
2018-11-14 14:25:00,105.58,105.61,105.24,105.39,13417.0,105.58,105.61,105.24,105.39,13417.0
2018-11-14 14:30:00,105.41,105.96,105.26,105.93,15256.0,105.41,105.96,105.26,105.93,15256.0
2018-11-14 14:35:00,105.9,106.12,105.78,106.04,17063.0,105.9,106.12,105.78,106.04,17063.0
2018-11-14 14:40:00,106.03,106.11,105.78,105.88,20157.0,106.03,106.11,105.78,105.88,20157.0
2018-11-14 14:45:00,105.93,106.04,105.79,105.96,9938.0,105.93,106.04,105.79,105.96,9938.0
2018-11-14 14:50:00,105.98,106.4,105.94,106.33,13784.0,105.98,106.4,105.94,106.33,13784.0
2018-11-14 14:55:00,106.32,106.7,106.32,106.68,18719.0,106.32,106.7,106.32,106.68,18719.0
2018-11-14 15:00:00,106.66,106.86,106.5,106.67,13225.0,106.66,106.86,106.5,106.67,13225.0
2018-11-14 15:05:00,106.69,107.2,106.68,107.07,28077.0,106.69,107.2,106.68,107.07,28077.0
2018-11-14 15:10:00,107.08,107.13,106.81,107.13,15181.0,107.08,107.13,106.81,107.13,15181.0
2018-11-14 15:15:00,107.13,107.17,106.91,107.09,14139.0,107.13,107.17,106.91,107.09,14139.0
2018-11-14 15:20:00,107.05,107.06,106.69,106.89,15526.0,107.05,107.06,106.69,106.89,15526.0
2018-11-14 15:25:00,106.89,107.0,106.68,106.98,19751.0,106.89,107.0,106.68,106.98,19751.0
2018-11-14 15:30:00,106.98,107.21,106.95,107.07,44733.0,106.98,107.21,106.95,107.07,44733.0
2018-11-14 15:35:00,107.08,107.15,106.95,107.03,52862.0,107.08,107.15,106.95,107.03,52862.0
2018-11-14 15:40:00,107.04,107.21,107.01,107.1,54250.0,107.04,107.21,107.01,107.1,54250.0
2018-11-14 15:45:00,107.08,107.31,107.08,107.13,64782.0,107.08,107.31,107.08,107.13,64782.0
2018-11-14 15:50:00,107.14,107.14,106.35,106.48,92907.0,107.14,107.14,106.35,106.48,92907.0
2018-11-14 15:55:00,106.48,106.83,106.2,106.57,146934.0,106.48,106.83,106.2,106.57,146934.0
2018-11-15 09:30:00,105.9,106.7,105.72,106.55,91915.0,105.9,106.7,105.72,106.55,91915.0
2018-11-15 09:35:00,106.5,107.21,106.43,107.11,29164.0,106.5,107.21,106.43,107.11,29164.0
2018-11-15 09:40:00,107.13,107.51,106.47,107.42,47195.0,107.13,107.51,106.47,107.42,47195.0
2018-11-15 09:45:00,107.62,107.62,106.87,107.43,25070.0,107.62,107.62,106.87,107.43,25070.0
2018-11-15 09:50:00,107.32,107.75,106.87,107.75,31193.0,107.32,107.75,106.87,107.75,31193.0
2018-11-15 09:55:00,107.83,108.24,107.64,107.87,45795.0,107.83,108.24,107.64,107.87,45795.0
2018-11-15 10:00:00,107.87,107.96,107.05,107.09,30192.0,107.87,107.96,107.05,107.09,30192.0
2018-11-15 10:05:00,107.09,107.46,106.87,106.91,23471.0,107.09,107.46,106.87,106.91,23471.0
2018-11-15 10:10:00,106.81,107.37,106.66,107.19,25450.0,106.81,107.37,106.66,107.19,25450.0
2018-11-15 10:15:00,107.2,107.34,106.94,107.23,16714.0,107.2,107.34,106.94,107.23,16714.0
2018-11-15 10:20:00,107.21,107.56,107.18,107.25,16941.0,107.21,107.56,107.18,107.25,16941.0
2018-11-15 10:25:00,107.25,107.51,107.2,107.28,15196.0,107.25,107.51,107.2,107.28,15196.0
2018-11-15 10:30:00,107.25,107.25,106.62,106.7,20008.0,107.25,107.25,106.62,106.7,20008.0
2018-11-15 10:35:00,106.62,106.92,106.28,106.9,34683.0,106.62,106.92,106.28,106.9,34683.0
2018-11-15 10:40:00,106.94,107.55,106.94,107.43,22236.0,106.94,107.55,106.94,107.43,22236.0
2018-11-15 10:45:00,107.39,108.08,107.28,108.06,31353.0,107.39,108.08,107.28,108.06,31353.0
2018-11-15 10:50:00,108.0,108.52,107.93,108.47,38684.0,108.0,108.52,107.93,108.47,38684.0
2018-11-15 10:55:00,108.47,108.55,107.92,107.96,40862.0,108.47,108.55,107.92,107.96,40862.0
2018-11-15 11:00:00,107.96,108.21,107.49,108.1,19102.0,107.96,108.21,107.49,108.1,19102.0
2018-11-15 11:05:00,108.05,108.17,107.26,107.54,48573.0,108.05,108.17,107.26,107.54,48573.0
2018-11-15 11:10:00,107.61,108.21,107.55,108.03,19989.0,107.61,108.21,107.55,108.03,19989.0
2018-11-15 11:15:00,108.06,108.2,107.87,108.09,25159.0,108.06,108.2,107.87,108.09,25159.0
2018-11-15 11:20:00,108.07,108.7,107.92,108.67,63890.0,108.07,108.7,107.92,108.67,63890.0
2018-11-15 11:25:00,108.6,109.0,108.56,108.93,37737.0,108.6,109.0,108.56,108.93,37737.0
2018-11-15 11:30:00,108.93,109.35,108.77,109.35,35613.0,108.93,109.35,108.77,109.35,35613.0
2018-11-15 11:35:00,109.35,109.75,109.34,109.59,56612.0,109.35,109.75,109.34,109.59,56612.0
2018-11-15 11:40:00,109.58,109.85,109.34,109.66,92853.0,109.58,109.85,109.34,109.66,92853.0
2018-11-15 11:45:00,109.73,109.8,109.44,109.71,72749.0,109.73,109.8,109.44,109.71,72749.0
2018-11-15 11:50:00,109.74,109.94,109.62,109.83,31559.0,109.74,109.94,109.62,109.83,31559.0
2018-11-15 11:55:00,109.82,109.96,109.58,109.82,47308.0,109.82,109.96,109.58,109.82,47308.0
2018-11-15 12:00:00,109.87,109.94,109.5,109.83,56923.0,109.87,109.94,109.5,109.83,56923.0
2018-11-15 12:05:00,109.84,110.03,109.45,109.45,22528.0,109.84,110.03,109.45,109.45,22528.0
2018-11-15 12:10:00,109.42,109.55,109.1,109.18,46383.0,109.42,109.55,109.1,109.18,46383.0
2018-11-15 12:15:00,109.16,109.54,109.05,109.43,25054.0,109.16,109.54,109.05,109.43,25054.0
2018-11-15 12:20:00,109.43,109.64,109.41,109.51,17823.0,109.43,109.64,109.41,109.51,17823.0
2018-11-15 12:25:00,109.52,109.69,109.11,109.67,20004.0,109.52,109.69,109.11,109.67,20004.0
2018-11-15 12:30:00,109.68,109.73,109.4,109.66,24547.0,109.68,109.73,109.4,109.66,24547.0
2018-11-15 12:35:00,109.7,109.91,109.59,109.91,12303.0,109.7,109.91,109.59,109.91,12303.0
2018-11-15 12:40:00,109.92,109.92,109.38,109.4,14503.0,109.92,109.92,109.38,109.4,14503.0
2018-11-15 12:45:00,109.4,109.46,109.29,109.43,16739.0,109.4,109.46,109.29,109.43,16739.0
2018-11-15 12:50:00,109.44,109.49,109.1,109.1,21793.0,109.44,109.49,109.1,109.1,21793.0
2018-11-15 12:55:00,109.13,109.37,109.07,109.37,25719.0,109.13,109.37,109.07,109.37,25719.0
2018-11-15 13:00:00,109.38,109.43,108.92,109.05,37055.0,109.38,109.43,108.92,109.05,37055.0
2018-11-15 13:05:00,109.08,109.24,108.86,108.86,43748.0,109.08,109.24,108.86,108.86,43748.0
2018-11-15 13:10:00,108.88,109.28,108.87,109.25,28032.0,108.88,109.28,108.87,109.25,28032.0
2018-11-15 13:15:00,109.28,109.62,109.16,109.45,36049.0,109.28,109.62,109.16,109.45,36049.0
2018-11-15 13:20:00,109.44,109.88,109.38,109.84,35291.0,109.44,109.88,109.38,109.84,35291.0
2018-11-15 13:25:00,109.84,110.04,109.65,110.02,25630.0,109.84,110.04,109.65,110.02,25630.0
2018-11-15 13:30:00,110.07,110.39,110.05,110.34,48628.0,110.07,110.39,110.05,110.34,48628.0
2018-11-15 13:35:00,110.34,110.71,110.27,110.71,45898.0,110.34,110.71,110.27,110.71,45898.0
2018-11-15 13:40:00,110.78,111.22,110.71,111.18,59163.0,110.78,111.22,110.71,111.18,59163.0
2018-11-15 13:45:00,111.13,111.4,110.86,110.91,57837.0,111.13,111.4,110.86,110.91,57837.0
2018-11-15 13:50:00,110.86,111.85,110.82,111.67,63983.0,110.86,111.85,110.82,111.67,63983.0
2018-11-15 13:55:00,111.69,112.02,111.64,111.88,54821.0,111.69,112.02,111.64,111.88,54821.0
2018-11-15 14:00:00,111.88,112.0,111.31,111.52,64118.0,111.88,112.0,111.31,111.52,64118.0
2018-11-15 14:05:00,111.54,111.65,111.37,111.55,59738.0,111.54,111.65,111.37,111.55,59738.0
2018-11-15 14:10:00,111.55,112.12,111.47,112.01,68470.0,111.55,112.12,111.47,112.01,68470.0
2018-11-15 14:15:00,112.03,112.49,111.79,112.24,161290.0,112.03,112.49,111.79,112.24,161290.0
2018-11-15 14:20:00,112.22,112.85,112.12,112.46,115897.0,112.22,112.85,112.12,112.46,115897.0
2018-11-15 14:25:00,112.48,113.48,112.37,113.39,124555.0,112.48,113.48,112.37,113.39,124555.0
2018-11-15 14:30:00,113.43,114.12,113.34,113.87,159670.0,113.43,114.12,113.34,113.87,159670.0
2018-11-15 14:35:00,113.89,114.41,113.24,113.35,146249.0,113.89,114.41,113.24,113.35,146249.0
2018-11-15 14:40:00,113.4,113.47,112.82,113.17,100536.0,113.4,113.47,112.82,113.17,100536.0
2018-11-15 14:45:00,113.14,113.56,113.04,113.04,56469.0,113.14,113.56,113.04,113.04,56469.0
2018-11-15 14:50:00,113.0,113.08,112.43,112.78,44766.0,113.0,113.08,112.43,112.78,44766.0
2018-11-15 14:55:00,112.77,113.07,112.56,112.6,88963.0,112.77,113.07,112.56,112.6,88963.0
2018-11-15 15:00:00,112.63,112.63,111.61,112.3,67892.0,112.63,112.63,111.61,112.3,67892.0
2018-11-15 15:05:00,112.3,112.94,112.3,112.64,76063.0,112.3,112.94,112.3,112.64,76063.0
2018-11-15 15:10:00,112.69,113.01,112.35,112.76,51394.0,112.69,113.01,112.35,112.76,51394.0
2018-11-15 15:15:00,112.71,112.95,112.11,112.11,100192.0,112.71,112.95,112.11,112.11,100192.0
2018-11-15 15:20:00,112.07,112.36,111.86,112.2,71739.0,112.07,112.36,111.86,112.2,71739.0
2018-11-15 15:25:00,112.23,112.55,112.16,112.31,98641.0,112.23,112.55,112.16,112.31,98641.0
2018-11-15 15:30:00,112.33,112.8,112.24,112.64,56019.0,112.33,112.8,112.24,112.64,56019.0
2018-11-15 15:35:00,112.61,112.9,112.6,112.8,83258.0,112.61,112.9,112.6,112.8,83258.0
2018-11-15 15:40:00,112.77,112.89,112.45,112.62,66695.0,112.77,112.89,112.45,112.62,66695.0
2018-11-15 15:45:00,112.61,112.74,112.4,112.4,79014.0,112.61,112.74,112.4,112.4,79014.0
2018-11-15 15:50:00,112.45,112.99,112.43,112.95,102680.0,112.45,112.99,112.43,112.95,102680.0
2018-11-15 15:55:00,112.95,113.19,112.88,113.06,167215.0,112.95,113.19,112.88,113.06,167215.0
2018-11-16 09:30:00,111.35,112.34,111.11,111.68,105781.0,111.35,112.34,111.11,111.68,105781.0
2018-11-16 09:35:00,111.45,112.19,110.78,111.17,49091.0,111.45,112.19,110.78,111.17,49091.0
2018-11-16 09:40:00,110.97,112.64,110.79,112.57,52982.0,110.97,112.64,110.79,112.57,52982.0
2018-11-16 09:45:00,112.6,113.0,112.33,112.77,28478.0,112.6,113.0,112.33,112.77,28478.0
2018-11-16 09:50:00,112.65,113.71,112.57,113.43,94926.0,112.65,113.71,112.57,113.43,94926.0
2018-11-16 09:55:00,113.36,113.37,112.47,112.68,73093.0,113.36,113.37,112.47,112.68,73093.0
2018-11-16 10:00:00,112.47,112.61,112.05,112.51,16145.0,112.47,112.61,112.05,112.51,16145.0
2018-11-16 10:05:00,112.51,112.51,111.51,111.51,52735.0,112.51,112.51,111.51,111.51,52735.0
2018-11-16 10:10:00,111.49,111.71,111.31,111.57,22606.0,111.49,111.71,111.31,111.57,22606.0
2018-11-16 10:15:00,111.55,111.78,111.13,111.14,19218.0,111.55,111.78,111.13,111.14,19218.0
2018-11-16 10:20:00,111.22,111.74,110.91,111.4,43598.0,111.22,111.74,110.91,111.4,43598.0
2018-11-16 10:25:00,111.46,111.71,111.32,111.51,23820.0,111.46,111.71,111.32,111.51,23820.0
2018-11-16 10:30:00,111.48,111.95,111.35,111.7,15790.0,111.48,111.95,111.35,111.7,15790.0
2018-11-16 10:35:00,111.68,111.9,111.59,111.7,11457.0,111.68,111.9,111.59,111.7,11457.0
2018-11-16 10:40:00,111.7,111.79,111.32,111.48,17186.0,111.7,111.79,111.32,111.48,17186.0
2018-11-16 10:45:00,111.48,111.7,110.82,111.08,29578.0,111.48,111.7,110.82,111.08,29578.0
2018-11-16 10:50:00,111.07,111.22,110.76,111.22,26780.0,111.07,111.22,110.76,111.22,26780.0
2018-11-16 10:55:00,111.21,111.25,110.88,110.88,22240.0,111.21,111.25,110.88,110.88,22240.0
2018-11-16 11:00:00,110.93,111.0,110.78,110.89,15165.0,110.93,111.0,110.78,110.89,15165.0
2018-11-16 11:05:00,110.89,111.2,110.83,111.12,21909.0,110.89,111.2,110.83,111.12,21909.0
2018-11-16 11:10:00,111.06,111.24,110.92,111.05,18498.0,111.06,111.24,110.92,111.05,18498.0
2018-11-16 11:15:00,111.06,111.43,111.05,111.38,17503.0,111.06,111.43,111.05,111.38,17503.0
2018-11-16 11:20:00,111.33,111.74,111.33,111.72,13380.0,111.33,111.74,111.33,111.72,13380.0
2018-11-16 11:25:00,111.76,112.3,111.73,112.14,31463.0,111.76,112.3,111.73,112.14,31463.0
2018-11-16 11:30:00,112.16,112.45,111.99,112.17,39876.0,112.16,112.45,111.99,112.17,39876.0
2018-11-16 11:35:00,112.18,112.4,112.08,112.21,27015.0,112.18,112.4,112.08,112.21,27015.0
2018-11-16 11:40:00,112.17,112.19,111.49,111.55,23911.0,112.17,112.19,111.49,111.55,23911.0
2018-11-16 11:45:00,111.49,111.64,111.31,111.35,10341.0,111.49,111.64,111.31,111.35,10341.0
2018-11-16 11:50:00,111.28,111.35,111.11,111.22,18523.0,111.28,111.35,111.11,111.22,18523.0
2018-11-16 11:55:00,111.33,111.47,111.16,111.19,16196.0,111.33,111.47,111.16,111.19,16196.0
2018-11-16 12:00:00,111.19,111.25,110.66,110.81,17573.0,111.19,111.25,110.66,110.81,17573.0
2018-11-16 12:05:00,110.85,111.27,110.85,111.27,8546.0,110.85,111.27,110.85,111.27,8546.0
2018-11-16 12:10:00,111.27,111.37,111.17,111.21,7700.0,111.27,111.37,111.17,111.21,7700.0
2018-11-16 12:15:00,111.15,111.3,110.99,111.27,11026.0,111.15,111.3,110.99,111.27,11026.0
2018-11-16 12:20:00,111.31,111.6,111.31,111.6,18386.0,111.31,111.6,111.31,111.6,18386.0
2018-11-16 12:25:00,111.6,112.06,111.55,111.59,40299.0,111.6,112.06,111.55,111.59,40299.0
2018-11-16 12:30:00,111.52,111.8,111.16,111.8,13044.0,111.52,111.8,111.16,111.8,13044.0
2018-11-16 12:35:00,111.82,112.9,111.82,112.33,51232.0,111.82,112.9,111.82,112.33,51232.0
2018-11-16 12:40:00,112.38,112.9,112.29,112.65,53694.0,112.38,112.9,112.29,112.65,53694.0
2018-11-16 12:45:00,112.68,113.24,112.63,113.03,30617.0,112.68,113.24,112.63,113.03,30617.0
2018-11-16 12:50:00,113.07,113.08,112.39,112.54,94784.0,113.07,113.08,112.39,112.54,94784.0
2018-11-16 12:55:00,112.46,112.76,112.19,112.48,106058.0,112.46,112.76,112.19,112.48,106058.0
2018-11-16 13:00:00,112.54,112.63,112.21,112.42,95944.0,112.54,112.63,112.21,112.42,95944.0
2018-11-16 13:05:00,112.43,112.43,111.81,111.94,63642.0,112.43,112.43,111.81,111.94,63642.0
2018-11-16 13:10:00,111.95,112.37,111.95,112.05,63657.0,111.95,112.37,111.95,112.05,63657.0
2018-11-16 13:15:00,111.99,112.27,111.85,112.07,30707.0,111.99,112.27,111.85,112.07,30707.0
2018-11-16 13:20:00,112.1,112.44,111.96,112.2,45548.0,112.1,112.44,111.96,112.2,45548.0
2018-11-16 13:25:00,112.22,112.34,112.08,112.21,27886.0,112.22,112.34,112.08,112.21,27886.0
2018-11-16 13:30:00,112.23,112.5,112.12,112.5,35097.0,112.23,112.5,112.12,112.5,35097.0
2018-11-16 13:35:00,112.49,112.49,112.17,112.31,42158.0,112.49,112.49,112.17,112.31,42158.0
2018-11-16 13:40:00,112.33,112.48,112.18,112.21,45422.0,112.33,112.48,112.18,112.21,45422.0
2018-11-16 13:45:00,112.2,112.33,112.02,112.28,58047.0,112.2,112.33,112.02,112.28,58047.0
2018-11-16 13:50:00,112.34,112.43,112.06,112.24,23448.0,112.34,112.43,112.06,112.24,23448.0
2018-11-16 13:55:00,112.21,112.51,112.21,112.51,29863.0,112.21,112.51,112.21,112.51,29863.0
2018-11-16 14:00:00,112.51,113.37,112.51,113.35,73684.0,112.51,113.37,112.51,113.35,73684.0
2018-11-16 14:05:00,113.3,113.55,112.85,113.04,131155.0,113.3,113.55,112.85,113.04,131155.0
2018-11-16 14:10:00,113.08,113.48,113.05,113.34,66456.0,113.08,113.48,113.05,113.34,66456.0
2018-11-16 14:15:00,113.28,113.38,112.81,112.98,49875.0,113.28,113.38,112.81,112.98,49875.0
2018-11-16 14:20:00,112.94,112.94,112.54,112.71,18903.0,112.94,112.94,112.54,112.71,18903.0
2018-11-16 14:25:00,112.71,113.41,112.68,113.41,29856.0,112.71,113.41,112.68,113.41,29856.0
2018-11-16 14:30:00,113.41,113.61,113.31,113.5,35071.0,113.41,113.61,113.31,113.5,35071.0
2018-11-16 14:35:00,113.47,113.72,113.45,113.64,21532.0,113.47,113.72,113.45,113.64,21532.0
2018-11-16 14:40:00,113.69,113.69,113.39,113.61,23457.0,113.69,113.69,113.39,113.61,23457.0
2018-11-16 14:45:00,113.61,113.96,113.61,113.96,16174.0,113.61,113.96,113.61,113.96,16174.0
2018-11-16 14:50:00,113.97,114.08,113.65,113.92,27850.0,113.97,114.08,113.65,113.92,27850.0
2018-11-16 14:55:00,113.93,114.16,113.86,114.08,27026.0,113.93,114.16,113.86,114.08,27026.0
2018-11-16 15:00:00,114.08,114.14,113.96,114.0,16618.0,114.08,114.14,113.96,114.0,16618.0
2018-11-16 15:05:00,114.01,114.14,113.95,114.02,16217.0,114.01,114.14,113.95,114.02,16217.0
2018-11-16 15:10:00,114.06,114.45,114.0,114.42,36973.0,114.06,114.45,114.0,114.42,36973.0
2018-11-16 15:15:00,114.42,114.42,114.16,114.23,35991.0,114.42,114.42,114.16,114.23,35991.0
2018-11-16 15:20:00,114.21,114.42,114.14,114.42,55101.0,114.21,114.42,114.14,114.42,55101.0
2018-11-16 15:25:00,114.43,114.65,114.36,114.49,47717.0,114.43,114.65,114.36,114.49,47717.0
2018-11-16 15:30:00,114.45,114.48,114.02,114.07,49995.0,114.45,114.48,114.02,114.07,49995.0
2018-11-16 15:35:00,114.1,114.33,114.02,114.25,56322.0,114.1,114.33,114.02,114.25,56322.0
2018-11-16 15:40:00,114.24,114.54,114.23,114.5,78468.0,114.24,114.54,114.23,114.5,78468.0
2018-11-16 15:45:00,114.5,114.66,114.38,114.4,78394.0,114.5,114.66,114.38,114.4,78394.0
2018-11-16 15:50:00,114.39,114.41,114.13,114.32,140389.0,114.39,114.41,114.13,114.32,140389.0
2018-11-16 15:55:00,114.31,114.32,113.8,113.97,175377.0,114.31,114.32,113.8,113.97,175377.0
2018-11-19 09:30:00,115.25,115.5,114.03,114.1,78564.0,115.25,115.5,114.03,114.1,78564.0
2018-11-19 09:35:00,114.26,114.31,113.28,113.65,33959.0,114.26,114.31,113.28,113.65,33959.0
2018-11-19 09:40:00,113.65,113.81,113.07,113.14,54006.0,113.65,113.81,113.07,113.14,54006.0
2018-11-19 09:45:00,113.06,113.14,112.25,112.26,49783.0,113.06,113.14,112.25,112.26,49783.0
2018-11-19 09:50:00,112.24,112.25,111.4,111.53,66490.0,112.24,112.25,111.4,111.53,66490.0
2018-11-19 09:55:00,111.6,111.72,110.9,111.72,60622.0,111.6,111.72,110.9,111.72,60622.0
2018-11-19 10:00:00,111.58,111.58,110.9,110.98,41302.0,111.58,111.58,110.9,110.98,41302.0
2018-11-19 10:05:00,110.98,111.02,109.61,109.7,122640.0,110.98,111.02,109.61,109.7,122640.0
2018-11-19 10:10:00,109.61,109.91,109.31,109.58,72995.0,109.61,109.91,109.31,109.58,72995.0
2018-11-19 10:15:00,109.6,110.03,109.12,109.12,95307.0,109.6,110.03,109.12,109.12,95307.0
2018-11-19 10:20:00,109.11,109.22,108.8,109.16,58064.0,109.11,109.22,108.8,109.16,58064.0
2018-11-19 10:25:00,109.17,109.29,108.41,108.55,70875.0,109.17,109.29,108.41,108.55,70875.0
2018-11-19 10:30:00,108.52,108.56,107.45,107.49,139248.0,108.52,108.56,107.45,107.49,139248.0
2018-11-19 10:35:00,107.45,107.77,107.21,107.49,75949.0,107.45,107.77,107.21,107.49,75949.0
2018-11-19 10:40:00,107.55,107.98,107.49,107.9,79749.0,107.55,107.98,107.49,107.9,79749.0
2018-11-19 10:45:00,107.9,108.45,107.9,108.04,40510.0,107.9,108.45,107.9,108.04,40510.0
2018-11-19 10:50:00,108.07,109.16,108.07,108.98,46864.0,108.07,109.16,108.07,108.98,46864.0
2018-11-19 10:55:00,108.87,108.97,108.56,108.67,26477.0,108.87,108.97,108.56,108.67,26477.0
2018-11-19 11:00:00,108.64,109.25,108.56,108.67,26804.0,108.64,109.25,108.56,108.67,26804.0
2018-11-19 11:05:00,108.71,109.41,108.66,109.2,35858.0,108.71,109.41,108.66,109.2,35858.0
2018-11-19 11:10:00,109.2,109.26,108.41,108.69,44976.0,109.2,109.26,108.41,108.69,44976.0
2018-11-19 11:15:00,108.67,108.68,108.31,108.62,30925.0,108.67,108.68,108.31,108.62,30925.0
2018-11-19 11:20:00,108.61,109.17,108.47,108.79,23327.0,108.61,109.17,108.47,108.79,23327.0
2018-11-19 11:25:00,108.79,109.01,108.46,108.87,30393.0,108.79,109.01,108.46,108.87,30393.0
2018-11-19 11:30:00,108.87,109.09,108.61,109.0,34269.0,108.87,109.09,108.61,109.0,34269.0
2018-11-19 11:35:00,108.94,109.2,108.94,109.07,30118.0,108.94,109.2,108.94,109.07,30118.0
2018-11-19 11:40:00,109.02,109.25,108.91,109.1,46057.0,109.02,109.25,108.91,109.1,46057.0
2018-11-19 11:45:00,109.01,109.26,108.89,109.09,11125.0,109.01,109.26,108.89,109.09,11125.0
2018-11-19 11:50:00,109.0,109.03,108.56,108.57,28229.0,109.0,109.03,108.56,108.57,28229.0
2018-11-19 11:55:00,108.73,109.07,108.73,108.97,27351.0,108.73,109.07,108.73,108.97,27351.0
2018-11-19 12:00:00,108.97,109.15,108.74,108.74,24370.0,108.97,109.15,108.74,108.74,24370.0
2018-11-19 12:05:00,108.75,108.99,108.64,108.83,22342.0,108.75,108.99,108.64,108.83,22342.0
2018-11-19 12:10:00,108.83,109.23,108.64,108.74,28885.0,108.83,109.23,108.64,108.74,28885.0
2018-11-19 12:15:00,108.77,109.25,108.76,109.25,12785.0,108.77,109.25,108.76,109.25,12785.0
2018-11-19 12:20:00,109.28,109.29,108.91,108.93,11228.0,109.28,109.29,108.91,108.93,11228.0
2018-11-19 12:25:00,108.89,109.15,108.87,109.0,19040.0,108.89,109.15,108.87,109.0,19040.0
2018-11-19 12:30:00,109.0,109.0,108.64,108.64,19401.0,109.0,109.0,108.64,108.64,19401.0
2018-11-19 12:35:00,108.66,109.24,108.65,109.11,17808.0,108.66,109.24,108.65,109.11,17808.0
2018-11-19 12:40:00,109.05,109.28,109.0,109.12,11437.0,109.05,109.28,109.0,109.12,11437.0
2018-11-19 12:45:00,109.0,109.21,108.95,109.11,10973.0,109.0,109.21,108.95,109.11,10973.0
2018-11-19 12:50:00,109.05,109.19,108.77,108.8,28454.0,109.05,109.19,108.77,108.8,28454.0
2018-11-19 12:55:00,108.73,108.92,108.6,108.73,4917.0,108.73,108.92,108.6,108.73,4917.0
2018-11-19 13:00:00,108.66,108.7,108.56,108.57,6286.0,108.66,108.7,108.56,108.57,6286.0
2018-11-19 13:05:00,108.68,108.86,108.5,108.59,37984.0,108.68,108.86,108.5,108.59,37984.0
2018-11-19 13:10:00,108.58,108.62,108.12,108.32,12915.0,108.58,108.62,108.12,108.32,12915.0
2018-11-19 13:15:00,108.29,108.29,107.9,108.25,12926.0,108.29,108.29,107.9,108.25,12926.0
2018-11-19 13:20:00,108.34,108.34,107.94,107.94,18706.0,108.34,108.34,107.94,107.94,18706.0
2018-11-19 13:25:00,107.88,108.22,107.81,108.18,24555.0,107.88,108.22,107.81,108.18,24555.0
2018-11-19 13:30:00,108.18,108.25,107.87,107.88,25300.0,108.18,108.25,107.87,107.88,25300.0
2018-11-19 13:35:00,107.92,108.62,107.87,108.58,28020.0,107.92,108.62,107.87,108.58,28020.0
2018-11-19 13:40:00,108.53,108.8,108.27,108.8,11530.0,108.53,108.8,108.27,108.8,11530.0
2018-11-19 13:45:00,108.87,108.92,108.62,108.69,17866.0,108.87,108.92,108.62,108.69,17866.0
2018-11-19 13:50:00,108.68,108.68,108.27,108.52,15875.0,108.68,108.68,108.27,108.52,15875.0
2018-11-19 13:55:00,108.52,108.61,107.97,107.97,15929.0,108.52,108.61,107.97,107.97,15929.0
2018-11-19 14:00:00,108.06,108.12,107.59,107.63,30696.0,108.06,108.12,107.59,107.63,30696.0
2018-11-19 14:05:00,107.6,107.92,107.46,107.85,17071.0,107.6,107.92,107.46,107.85,17071.0
2018-11-19 14:10:00,107.83,107.83,107.44,107.51,14661.0,107.83,107.83,107.44,107.51,14661.0
2018-11-19 14:15:00,107.47,107.53,107.23,107.27,45816.0,107.47,107.53,107.23,107.27,45816.0
2018-11-19 14:20:00,107.32,107.42,106.44,106.9,104435.0,107.32,107.42,106.44,106.9,104435.0
2018-11-19 14:25:00,106.87,107.11,105.97,106.18,117639.0,106.87,107.11,105.97,106.18,117639.0
2018-11-19 14:30:00,106.18,106.37,105.47,106.34,83264.0,106.18,106.37,105.47,106.34,83264.0
2018-11-19 14:35:00,106.34,106.35,105.51,106.02,70945.0,106.34,106.35,105.51,106.02,70945.0
2018-11-19 14:40:00,106.01,106.02,105.45,105.45,69127.0,106.01,106.02,105.45,105.45,69127.0
2018-11-19 14:45:00,105.42,105.47,104.77,105.27,101649.0,105.42,105.47,104.77,105.27,101649.0
2018-11-19 14:50:00,105.26,105.57,104.84,105.54,71201.0,105.26,105.57,104.84,105.54,71201.0
2018-11-19 14:55:00,105.53,105.54,104.88,105.3,55362.0,105.53,105.54,104.88,105.3,55362.0
2018-11-19 15:00:00,105.28,105.46,105.0,105.33,39695.0,105.28,105.46,105.0,105.33,39695.0
2018-11-19 15:05:00,105.32,105.75,105.3,105.46,27209.0,105.32,105.75,105.3,105.46,27209.0
2018-11-19 15:10:00,105.48,105.98,105.44,105.69,43348.0,105.48,105.98,105.44,105.69,43348.0
2018-11-19 15:15:00,105.71,106.18,105.58,105.92,35983.0,105.71,106.18,105.58,105.92,35983.0
2018-11-19 15:20:00,105.93,106.16,105.84,105.84,26241.0,105.93,106.16,105.84,105.84,26241.0
2018-11-19 15:25:00,105.87,105.87,105.39,105.57,32124.0,105.87,105.87,105.39,105.57,32124.0
2018-11-19 15:30:00,105.61,105.71,105.32,105.61,50872.0,105.61,105.71,105.32,105.61,50872.0
2018-11-19 15:35:00,105.61,105.64,105.37,105.58,60521.0,105.61,105.64,105.37,105.58,60521.0
2018-11-19 15:40:00,105.54,105.71,105.43,105.68,65857.0,105.54,105.71,105.43,105.68,65857.0
2018-11-19 15:45:00,105.68,105.92,105.5,105.85,117200.0,105.68,105.92,105.5,105.85,117200.0
2018-11-19 15:50:00,105.86,105.86,105.41,105.55,95497.0,105.86,105.86,105.41,105.55,95497.0
2018-11-19 15:55:00,105.52,106.01,105.52,106.0,189675.0,105.52,106.01,105.52,106.0,189675.0
2018-11-20 09:30:00,100.8,100.9,97.57,100.77,297770.0,100.8,100.9,97.57,100.77,297770.0
2018-11-20 09:35:00,100.91,103.6,100.91,102.68,120716.0,100.91,103.6,100.91,102.68,120716.0
2018-11-20 09:40:00,102.84,104.46,102.6,103.82,104172.0,102.84,104.46,102.6,103.82,104172.0
2018-11-20 09:45:00,103.93,104.16,102.55,102.82,53661.0,103.93,104.16,102.55,102.82,53661.0
2018-11-20 09:50:00,102.84,103.08,101.26,102.34,123216.0,102.84,103.08,101.26,102.34,123216.0
2018-11-20 09:55:00,102.33,102.37,101.59,101.79,54479.0,102.33,102.37,101.59,101.79,54479.0
2018-11-20 10:00:00,101.89,102.64,101.7,102.64,59385.0,101.89,102.64,101.7,102.64,59385.0
2018-11-20 10:05:00,102.64,103.07,101.69,102.06,47195.0,102.64,103.07,101.69,102.06,47195.0
2018-11-20 10:10:00,102.07,102.07,101.62,101.89,45406.0,102.07,102.07,101.62,101.89,45406.0
2018-11-20 10:15:00,101.8,103.4,101.68,103.39,53387.0,101.8,103.4,101.68,103.39,53387.0
2018-11-20 10:20:00,103.34,104.33,103.3,103.74,43650.0,103.34,104.33,103.3,103.74,43650.0
2018-11-20 10:25:00,103.55,104.6,103.55,104.01,41585.0,103.55,104.6,103.55,104.01,41585.0
2018-11-20 10:30:00,104.15,104.81,103.83,104.25,49284.0,104.15,104.81,103.83,104.25,49284.0
2018-11-20 10:35:00,104.28,105.4,104.27,105.15,45138.0,104.28,105.4,104.27,105.15,45138.0
2018-11-20 10:40:00,105.17,105.29,104.83,105.24,47681.0,105.17,105.29,104.83,105.24,47681.0
2018-11-20 10:45:00,105.29,105.77,105.09,105.55,35686.0,105.29,105.77,105.09,105.55,35686.0
2018-11-20 10:50:00,105.55,106.02,105.39,105.99,48283.0,105.55,106.02,105.39,105.99,48283.0
2018-11-20 10:55:00,106.03,106.36,105.77,106.25,38211.0,106.03,106.36,105.77,106.25,38211.0
2018-11-20 11:00:00,106.15,106.44,105.47,105.52,37701.0,106.15,106.44,105.47,105.52,37701.0
2018-11-20 11:05:00,105.43,105.97,105.33,105.75,15880.0,105.43,105.97,105.33,105.75,15880.0
2018-11-20 11:10:00,105.75,105.99,105.2,105.2,25463.0,105.75,105.99,105.2,105.2,25463.0
2018-11-20 11:15:00,105.09,105.1,104.74,104.76,37041.0,105.09,105.1,104.74,104.76,37041.0
2018-11-20 11:20:00,104.71,104.9,104.48,104.72,14513.0,104.71,104.9,104.48,104.72,14513.0
2018-11-20 11:25:00,104.69,105.13,104.42,104.43,22690.0,104.69,105.13,104.42,104.43,22690.0
2018-11-20 11:30:00,104.5,105.13,104.5,104.78,18153.0,104.5,105.13,104.5,104.78,18153.0
2018-11-20 11:35:00,104.81,106.29,104.81,106.26,31279.0,104.81,106.29,104.81,106.26,31279.0
2018-11-20 11:40:00,106.27,106.67,106.1,106.67,45880.0,106.27,106.67,106.1,106.67,45880.0
2018-11-20 11:45:00,106.77,106.83,106.1,106.16,39593.0,106.77,106.83,106.1,106.16,39593.0
2018-11-20 11:50:00,106.04,106.14,105.26,105.74,24469.0,106.04,106.14,105.26,105.74,24469.0
2018-11-20 11:55:00,105.61,105.89,105.28,105.64,15075.0,105.61,105.89,105.28,105.64,15075.0
2018-11-20 12:00:00,105.63,105.65,104.91,105.41,17808.0,105.63,105.65,104.91,105.41,17808.0
2018-11-20 12:05:00,105.58,105.67,105.11,105.23,22000.0,105.58,105.67,105.11,105.23,22000.0
2018-11-20 12:10:00,105.13,105.5,104.93,105.16,11475.0,105.13,105.5,104.93,105.16,11475.0
2018-11-20 12:15:00,105.15,105.22,104.75,104.99,20989.0,105.15,105.22,104.75,104.99,20989.0
2018-11-20 12:20:00,104.93,105.12,104.8,105.01,7345.0,104.93,105.12,104.8,105.01,7345.0
2018-11-20 12:25:00,105.01,105.63,105.0,105.42,8850.0,105.01,105.63,105.0,105.42,8850.0
2018-11-20 12:30:00,105.47,105.71,105.37,105.51,10116.0,105.47,105.71,105.37,105.51,10116.0
2018-11-20 12:35:00,105.58,105.65,105.11,105.17,9681.0,105.58,105.65,105.11,105.17,9681.0
2018-11-20 12:40:00,105.11,105.32,105.02,105.13,9674.0,105.11,105.32,105.02,105.13,9674.0
2018-11-20 12:45:00,105.0,105.18,104.9,105.13,8565.0,105.0,105.18,104.9,105.13,8565.0
2018-11-20 12:50:00,105.04,106.08,104.9,106.08,36738.0,105.04,106.08,104.9,106.08,36738.0
2018-11-20 12:55:00,106.05,106.09,105.61,105.99,12226.0,106.05,106.09,105.61,105.99,12226.0
2018-11-20 13:00:00,105.9,106.02,105.66,105.85,10158.0,105.9,106.02,105.66,105.85,10158.0
2018-11-20 13:05:00,105.81,106.08,105.77,106.02,7950.0,105.81,106.08,105.77,106.02,7950.0
2018-11-20 13:10:00,106.02,106.09,105.62,105.89,6757.0,106.02,106.09,105.62,105.89,6757.0
2018-11-20 13:15:00,105.83,105.94,105.37,105.51,10766.0,105.83,105.94,105.37,105.51,10766.0
2018-11-20 13:20:00,105.45,105.46,104.99,105.25,12464.0,105.45,105.46,104.99,105.25,12464.0
2018-11-20 13:25:00,105.2,105.63,105.2,105.49,7950.0,105.2,105.63,105.2,105.49,7950.0
2018-11-20 13:30:00,105.33,105.41,104.96,105.38,7015.0,105.33,105.41,104.96,105.38,7015.0
2018-11-20 13:35:00,105.34,105.38,105.12,105.12,73122.0,105.34,105.38,105.12,105.12,73122.0
2018-11-20 13:40:00,105.2,105.48,104.93,105.34,9764.0,105.2,105.48,104.93,105.34,9764.0
2018-11-20 13:45:00,105.32,105.4,105.18,105.37,6510.0,105.32,105.4,105.18,105.37,6510.0
2018-11-20 13:50:00,105.31,105.4,105.08,105.2,6716.0,105.31,105.4,105.08,105.2,6716.0
2018-11-20 13:55:00,105.11,105.12,104.72,104.72,10768.0,105.11,105.12,104.72,104.72,10768.0
2018-11-20 14:00:00,104.7,104.92,104.59,104.69,22537.0,104.7,104.92,104.59,104.69,22537.0
2018-11-20 14:05:00,104.71,105.07,104.5,104.77,33677.0,104.71,105.07,104.5,104.77,33677.0
2018-11-20 14:10:00,104.77,105.25,104.73,105.2,13970.0,104.77,105.25,104.73,105.2,13970.0
2018-11-20 14:15:00,105.17,105.17,104.89,104.89,8650.0,105.17,105.17,104.89,104.89,8650.0
2018-11-20 14:20:00,104.76,104.88,104.39,104.43,18529.0,104.76,104.88,104.39,104.43,18529.0
2018-11-20 14:25:00,104.47,104.62,104.18,104.19,13299.0,104.47,104.62,104.18,104.19,13299.0
2018-11-20 14:30:00,104.28,104.83,104.18,104.78,10086.0,104.28,104.83,104.18,104.78,10086.0
2018-11-20 14:35:00,104.84,104.94,104.54,104.63,7369.0,104.84,104.94,104.54,104.63,7369.0
2018-11-20 14:40:00,104.62,104.62,104.04,104.15,10690.0,104.62,104.62,104.04,104.15,10690.0
2018-11-20 14:45:00,104.08,104.26,103.86,103.99,22104.0,104.08,104.26,103.86,103.99,22104.0
2018-11-20 14:50:00,104.07,104.54,104.05,104.51,17122.0,104.07,104.54,104.05,104.51,17122.0
2018-11-20 14:55:00,104.41,104.46,104.28,104.46,9950.0,104.41,104.46,104.28,104.46,9950.0
2018-11-20 15:00:00,104.48,104.77,104.0,104.18,15915.0,104.48,104.77,104.0,104.18,15915.0
2018-11-20 15:05:00,104.19,104.19,103.67,104.18,34893.0,104.19,104.19,103.67,104.18,34893.0
2018-11-20 15:10:00,104.13,104.55,104.0,104.42,34700.0,104.13,104.55,104.0,104.42,34700.0
2018-11-20 15:15:00,104.45,104.9,104.35,104.73,25165.0,104.45,104.9,104.35,104.73,25165.0
2018-11-20 15:20:00,104.71,104.86,104.48,104.59,70387.0,104.71,104.86,104.48,104.59,70387.0
2018-11-20 15:25:00,104.6,104.9,104.46,104.69,18470.0,104.6,104.9,104.46,104.69,18470.0
2018-11-20 15:30:00,104.67,104.72,104.3,104.47,25711.0,104.67,104.72,104.3,104.47,25711.0
2018-11-20 15:35:00,104.43,104.8,104.39,104.8,26800.0,104.43,104.8,104.39,104.8,26800.0
2018-11-20 15:40:00,104.8,104.8,104.31,104.4,21925.0,104.8,104.8,104.31,104.4,21925.0
2018-11-20 15:45:00,104.39,104.61,104.13,104.25,34024.0,104.39,104.61,104.13,104.25,34024.0
2018-11-20 15:50:00,104.26,104.41,104.15,104.4,52074.0,104.26,104.41,104.15,104.4,52074.0
2018-11-20 15:55:00,104.36,104.75,104.34,104.71,105993.0,104.36,104.75,104.34,104.71,105993.0
2018-11-21 09:30:00,107.06,108.49,106.76,107.2,53578.0,107.06,108.49,106.76,107.2,53578.0
2018-11-21 09:35:00,107.04,107.74,106.19,106.82,35389.0,107.04,107.74,106.19,106.82,35389.0
2018-11-21 09:40:00,106.8,107.16,105.56,106.85,54834.0,106.8,107.16,105.56,106.85,54834.0
2018-11-21 09:45:00,106.77,106.97,106.14,106.37,63027.0,106.77,106.97,106.14,106.37,63027.0
2018-11-21 09:50:00,106.37,106.51,105.61,106.45,43328.0,106.37,106.51,105.61,106.45,43328.0
2018-11-21 09:55:00,106.53,106.94,106.2,106.28,18716.0,106.53,106.94,106.2,106.28,18716.0
2018-11-21 10:00:00,106.22,107.0,106.21,106.31,26302.0,106.22,107.0,106.21,106.31,26302.0
2018-11-21 10:05:00,106.18,106.64,105.58,105.79,24972.0,106.18,106.64,105.58,105.79,24972.0
2018-11-21 10:10:00,105.83,106.13,105.57,105.75,42944.0,105.83,106.13,105.57,105.75,42944.0
2018-11-21 10:15:00,105.65,106.64,105.62,106.51,45749.0,105.65,106.64,105.62,106.51,45749.0
2018-11-21 10:20:00,106.61,107.11,106.47,107.11,29660.0,106.61,107.11,106.47,107.11,29660.0
2018-11-21 10:25:00,107.12,107.37,106.68,106.69,16269.0,107.12,107.37,106.68,106.69,16269.0
2018-11-21 10:30:00,106.69,106.71,105.86,106.1,28573.0,106.69,106.71,105.86,106.1,28573.0
2018-11-21 10:35:00,106.12,106.73,105.88,106.03,11535.0,106.12,106.73,105.88,106.03,11535.0
2018-11-21 10:40:00,105.99,106.4,105.91,106.04,10153.0,105.99,106.4,105.91,106.04,10153.0
2018-11-21 10:45:00,105.93,106.42,105.93,106.37,6985.0,105.93,106.42,105.93,106.37,6985.0
2018-11-21 10:50:00,106.41,106.6,106.24,106.47,15183.0,106.41,106.6,106.24,106.47,15183.0
2018-11-21 10:55:00,106.42,106.48,106.14,106.25,12748.0,106.42,106.48,106.14,106.25,12748.0
2018-11-21 11:00:00,106.23,106.72,106.15,106.72,16504.0,106.23,106.72,106.15,106.72,16504.0
2018-11-21 11:05:00,106.72,106.95,106.68,106.95,12050.0,106.72,106.95,106.68,106.95,12050.0
2018-11-21 11:10:00,107.0,107.69,107.0,107.63,37627.0,107.0,107.69,107.0,107.63,37627.0
2018-11-21 11:15:00,107.59,107.72,107.28,107.72,21351.0,107.59,107.72,107.28,107.72,21351.0
2018-11-21 11:20:00,107.8,108.04,107.67,108.02,14866.0,107.8,108.04,107.67,108.02,14866.0
2018-11-21 11:25:00,108.01,108.32,107.75,108.03,25010.0,108.01,108.32,107.75,108.03,25010.0
2018-11-21 11:30:00,108.03,108.1,107.89,107.91,12967.0,108.03,108.1,107.89,107.91,12967.0
2018-11-21 11:35:00,107.91,108.09,107.79,107.84,12648.0,107.91,108.09,107.79,107.84,12648.0
2018-11-21 11:40:00,107.82,107.82,107.35,107.5,25340.0,107.82,107.82,107.35,107.5,25340.0
2018-11-21 11:45:00,107.51,107.91,107.38,107.53,21436.0,107.51,107.91,107.38,107.53,21436.0
2018-11-21 11:50:00,107.61,107.67,107.48,107.61,7499.0,107.61,107.67,107.48,107.61,7499.0
2018-11-21 11:55:00,107.52,107.53,106.97,107.21,29112.0,107.52,107.53,106.97,107.21,29112.0
2018-11-21 12:00:00,107.26,107.32,106.95,107.04,36392.0,107.26,107.32,106.95,107.04,36392.0
2018-11-21 12:05:00,107.07,107.23,106.89,107.12,7599.0,107.07,107.23,106.89,107.12,7599.0
2018-11-21 12:10:00,107.11,107.25,107.0,107.17,7859.0,107.11,107.25,107.0,107.17,7859.0
2018-11-21 12:15:00,107.19,107.43,107.12,107.43,4114.0,107.19,107.43,107.12,107.43,4114.0
2018-11-21 12:20:00,107.38,107.49,107.06,107.07,13700.0,107.38,107.49,107.06,107.07,13700.0
2018-11-21 12:25:00,107.06,107.15,106.99,107.03,17167.0,107.06,107.15,106.99,107.03,17167.0
2018-11-21 12:30:00,107.04,107.17,106.8,106.86,21492.0,107.04,107.17,106.8,106.86,21492.0
2018-11-21 12:35:00,106.8,106.89,106.58,106.62,7688.0,106.8,106.89,106.58,106.62,7688.0
2018-11-21 12:40:00,106.65,106.86,106.64,106.65,19946.0,106.65,106.86,106.64,106.65,19946.0
2018-11-21 12:45:00,106.68,106.82,106.56,106.78,26372.0,106.68,106.82,106.56,106.78,26372.0
2018-11-21 12:50:00,106.73,106.74,106.51,106.6,14709.0,106.73,106.74,106.51,106.6,14709.0
2018-11-21 12:55:00,106.6,106.71,106.53,106.62,10495.0,106.6,106.71,106.53,106.62,10495.0
2018-11-21 13:00:00,106.65,106.67,106.34,106.55,24095.0,106.65,106.67,106.34,106.55,24095.0
2018-11-21 13:05:00,106.59,107.03,106.56,106.82,9180.0,106.59,107.03,106.56,106.82,9180.0
2018-11-21 13:10:00,106.85,107.49,106.83,107.49,8522.0,106.85,107.49,106.83,107.49,8522.0
2018-11-21 13:15:00,107.49,107.49,107.12,107.3,14547.0,107.49,107.49,107.12,107.3,14547.0
2018-11-21 13:20:00,107.25,107.27,106.8,107.1,8938.0,107.25,107.27,106.8,107.1,8938.0
2018-11-21 13:25:00,107.08,107.24,106.98,107.21,5587.0,107.08,107.24,106.98,107.21,5587.0
2018-11-21 13:30:00,107.16,107.3,107.14,107.24,12200.0,107.16,107.3,107.14,107.24,12200.0
2018-11-21 13:35:00,107.1,107.47,107.1,107.39,8591.0,107.1,107.47,107.1,107.39,8591.0
2018-11-21 13:40:00,107.41,107.89,107.4,107.71,21654.0,107.41,107.89,107.4,107.71,21654.0
2018-11-21 13:45:00,107.73,107.83,107.54,107.62,11312.0,107.73,107.83,107.54,107.62,11312.0
2018-11-21 13:50:00,107.63,107.93,107.51,107.93,9726.0,107.63,107.93,107.51,107.93,9726.0
2018-11-21 13:55:00,107.88,108.16,107.68,108.03,12048.0,107.88,108.16,107.68,108.03,12048.0
2018-11-21 14:00:00,107.99,107.99,107.7,107.81,4941.0,107.99,107.99,107.7,107.81,4941.0
2018-11-21 14:05:00,107.85,107.92,107.72,107.72,5654.0,107.85,107.92,107.72,107.72,5654.0
2018-11-21 14:10:00,107.7,107.91,107.67,107.75,8373.0,107.7,107.91,107.67,107.75,8373.0
2018-11-21 14:15:00,107.75,107.75,107.54,107.58,11370.0,107.75,107.75,107.54,107.58,11370.0
2018-11-21 14:20:00,107.63,107.63,107.37,107.49,10493.0,107.63,107.63,107.37,107.49,10493.0
2018-11-21 14:25:00,107.53,107.61,107.49,107.53,10390.0,107.53,107.61,107.49,107.53,10390.0
2018-11-21 14:30:00,107.55,107.62,107.33,107.37,11736.0,107.55,107.62,107.33,107.37,11736.0
2018-11-21 14:35:00,107.45,107.45,107.2,107.3,8753.0,107.45,107.45,107.2,107.3,8753.0
2018-11-21 14:40:00,107.31,107.37,107.15,107.33,8621.0,107.31,107.37,107.15,107.33,8621.0
2018-11-21 14:45:00,107.3,107.34,107.23,107.32,20006.0,107.3,107.34,107.23,107.32,20006.0
2018-11-21 14:50:00,107.3,107.45,107.2,107.23,17234.0,107.3,107.45,107.2,107.23,17234.0
2018-11-21 14:55:00,107.21,107.22,107.0,107.19,18107.0,107.21,107.22,107.0,107.19,18107.0
2018-11-21 15:00:00,107.19,107.42,107.18,107.38,13872.0,107.19,107.42,107.18,107.38,13872.0
2018-11-21 15:05:00,107.39,107.63,107.38,107.59,13385.0,107.39,107.63,107.38,107.59,13385.0
2018-11-21 15:10:00,107.58,107.58,107.34,107.34,12718.0,107.58,107.58,107.34,107.34,12718.0
2018-11-21 15:15:00,107.33,107.44,107.24,107.25,17935.0,107.33,107.44,107.24,107.25,17935.0
2018-11-21 15:20:00,107.27,107.52,107.23,107.39,16708.0,107.27,107.52,107.23,107.39,16708.0
2018-11-21 15:25:00,107.42,107.65,107.41,107.52,18255.0,107.42,107.65,107.41,107.52,18255.0
2018-11-21 15:30:00,107.5,107.5,107.03,107.16,31493.0,107.5,107.5,107.03,107.16,31493.0
2018-11-21 15:35:00,107.15,107.15,106.92,106.97,21390.0,107.15,107.15,106.92,106.97,21390.0
2018-11-21 15:40:00,106.96,107.0,106.88,107.0,28461.0,106.96,107.0,106.88,107.0,28461.0
2018-11-21 15:45:00,106.98,107.07,106.97,106.97,34437.0,106.98,107.07,106.97,106.97,34437.0
2018-11-21 15:50:00,106.98,107.03,106.81,106.84,55830.0,106.98,107.03,106.81,106.84,55830.0
2018-11-21 15:55:00,106.84,107.03,106.74,106.85,85097.0,106.84,107.03,106.74,106.85,85097.0
2018-11-23 09:30:00,105.18,106.55,105.18,106.55,44539.0,105.18,106.55,105.18,106.55,44539.0
2018-11-23 09:35:00,106.77,107.24,106.29,107.03,16729.0,106.77,107.24,106.29,107.03,16729.0
2018-11-23 09:40:00,107.03,107.08,106.22,107.04,6748.0,107.03,107.08,106.22,107.04,6748.0
2018-11-23 09:45:00,107.1,107.48,106.73,106.8,15799.0,107.1,107.48,106.73,106.8,15799.0
2018-11-23 09:50:00,106.73,106.73,106.11,106.47,10929.0,106.73,106.73,106.11,106.47,10929.0
2018-11-23 09:55:00,106.45,107.13,106.45,106.59,15204.0,106.45,107.13,106.45,106.59,15204.0
2018-11-23 10:00:00,106.76,106.83,106.45,106.74,9100.0,106.76,106.83,106.45,106.74,9100.0
2018-11-23 10:05:00,106.65,106.69,106.17,106.17,8091.0,106.65,106.69,106.17,106.17,8091.0
2018-11-23 10:10:00,106.19,106.37,105.52,105.67,12540.0,106.19,106.37,105.52,105.67,12540.0
2018-11-23 10:15:00,105.76,105.83,105.33,105.73,10656.0,105.76,105.83,105.33,105.73,10656.0
2018-11-23 10:20:00,105.8,105.83,105.22,105.56,7863.0,105.8,105.83,105.22,105.56,7863.0
2018-11-23 10:25:00,105.67,105.74,105.37,105.4,5366.0,105.67,105.74,105.37,105.4,5366.0
2018-11-23 10:30:00,105.41,105.78,105.19,105.78,10654.0,105.41,105.78,105.19,105.78,10654.0
2018-11-23 10:35:00,105.68,105.9,105.5,105.5,7643.0,105.68,105.9,105.5,105.5,7643.0
2018-11-23 10:40:00,105.55,105.55,105.13,105.22,8413.0,105.55,105.55,105.13,105.22,8413.0
2018-11-23 10:45:00,105.14,105.29,105.03,105.1,5994.0,105.14,105.29,105.03,105.1,5994.0
2018-11-23 10:50:00,105.04,105.38,105.04,105.26,8500.0,105.04,105.38,105.04,105.26,8500.0
2018-11-23 10:55:00,105.38,105.41,104.98,105.02,7050.0,105.38,105.41,104.98,105.02,7050.0
2018-11-23 11:00:00,105.02,105.53,105.02,105.28,8062.0,105.02,105.53,105.02,105.28,8062.0
2018-11-23 11:05:00,105.26,105.65,105.21,105.58,4700.0,105.26,105.65,105.21,105.58,4700.0
2018-11-23 11:10:00,105.61,105.74,105.28,105.29,7927.0,105.61,105.74,105.28,105.29,7927.0
2018-11-23 11:15:00,105.29,105.83,105.28,105.64,11611.0,105.29,105.83,105.28,105.64,11611.0
2018-11-23 11:20:00,105.62,105.67,105.41,105.43,5200.0,105.62,105.67,105.41,105.43,5200.0
2018-11-23 11:25:00,105.49,105.7,105.4,105.41,8800.0,105.49,105.7,105.4,105.41,8800.0
2018-11-23 11:30:00,105.37,105.61,105.24,105.61,19844.0,105.37,105.61,105.24,105.61,19844.0
2018-11-23 11:35:00,105.57,105.62,105.39,105.48,5551.0,105.57,105.62,105.39,105.48,5551.0
2018-11-23 11:40:00,105.48,105.67,105.39,105.49,6210.0,105.48,105.67,105.39,105.49,6210.0
2018-11-23 11:45:00,105.53,105.65,105.48,105.58,10294.0,105.53,105.65,105.48,105.58,10294.0
2018-11-23 11:50:00,105.54,105.59,105.31,105.37,11800.0,105.54,105.59,105.31,105.37,11800.0
2018-11-23 11:55:00,105.28,105.39,105.25,105.35,5805.0,105.28,105.39,105.25,105.35,5805.0
2018-11-23 12:00:00,105.31,105.37,105.05,105.19,5744.0,105.31,105.37,105.05,105.19,5744.0
2018-11-23 12:05:00,105.18,105.27,105.08,105.17,9084.0,105.18,105.27,105.08,105.17,9084.0
2018-11-23 12:10:00,105.15,105.53,105.13,105.53,5900.0,105.15,105.53,105.13,105.53,5900.0
2018-11-23 12:15:00,105.51,105.56,105.44,105.44,9751.0,105.51,105.56,105.44,105.44,9751.0
2018-11-23 12:20:00,105.44,105.58,105.31,105.51,8633.0,105.44,105.58,105.31,105.51,8633.0
2018-11-23 12:25:00,105.51,105.62,105.46,105.51,8032.0,105.51,105.62,105.46,105.51,8032.0
2018-11-23 12:30:00,105.53,105.79,105.49,105.68,15885.0,105.53,105.79,105.49,105.68,15885.0
2018-11-23 12:35:00,105.64,105.73,105.58,105.6,8937.0,105.64,105.73,105.58,105.6,8937.0
2018-11-23 12:40:00,105.61,105.73,105.57,105.67,7382.0,105.61,105.73,105.57,105.67,7382.0
2018-11-23 12:45:00,105.69,105.83,105.44,105.63,17445.0,105.69,105.83,105.44,105.63,17445.0
2018-11-23 12:50:00,105.62,105.7,105.56,105.69,19783.0,105.62,105.7,105.56,105.69,19783.0
2018-11-23 12:55:00,105.68,105.71,105.4,105.5,36243.0,105.68,105.71,105.4,105.5,36243.0
2018-11-26 09:30:00,107.32,107.52,106.7,107.43,43305.0,107.32,107.52,106.7,107.43,43305.0
2018-11-26 09:35:00,107.5,107.69,106.25,106.33,117861.0,107.5,107.69,106.25,106.33,117861.0
2018-11-26 09:40:00,106.34,106.95,106.3,106.62,11400.0,106.34,106.95,106.3,106.62,11400.0
2018-11-26 09:45:00,106.62,106.98,106.26,106.62,13346.0,106.62,106.98,106.26,106.62,13346.0
2018-11-26 09:50:00,106.63,106.82,106.54,106.69,10809.0,106.63,106.82,106.54,106.69,10809.0
2018-11-26 09:55:00,106.82,107.51,106.8,107.51,23766.0,106.82,107.51,106.8,107.51,23766.0
2018-11-26 10:00:00,107.58,107.77,107.38,107.45,23568.0,107.58,107.77,107.38,107.45,23568.0
2018-11-26 10:05:00,107.47,107.6,107.28,107.38,46249.0,107.47,107.6,107.28,107.38,46249.0
2018-11-26 10:10:00,107.31,107.89,107.24,107.89,21488.0,107.31,107.89,107.24,107.89,21488.0
2018-11-26 10:15:00,107.91,108.1,107.63,107.95,13557.0,107.91,108.1,107.63,107.95,13557.0
2018-11-26 10:20:00,107.95,108.14,107.72,108.14,30709.0,107.95,108.14,107.72,108.14,30709.0
2018-11-26 10:25:00,108.13,108.22,107.93,108.13,12254.0,108.13,108.22,107.93,108.13,12254.0
2018-11-26 10:30:00,108.17,108.44,107.89,108.44,36767.0,108.17,108.44,107.89,108.44,36767.0
2018-11-26 10:35:00,108.44,108.58,108.2,108.58,29463.0,108.44,108.58,108.2,108.58,29463.0
2018-11-26 10:40:00,108.6,109.0,108.57,109.0,39582.0,108.6,109.0,108.57,109.0,39582.0
2018-11-26 10:45:00,109.03,109.1,108.63,108.73,14699.0,109.03,109.1,108.63,108.73,14699.0
2018-11-26 10:50:00,108.64,109.3,108.63,109.3,33830.0,108.64,109.3,108.63,109.3,33830.0
2018-11-26 10:55:00,109.34,109.53,109.17,109.26,8772.0,109.34,109.53,109.17,109.26,8772.0
2018-11-26 11:00:00,109.16,109.47,109.09,109.36,16183.0,109.16,109.47,109.09,109.36,16183.0
2018-11-26 11:05:00,109.4,109.87,109.27,109.61,29524.0,109.4,109.87,109.27,109.61,29524.0
2018-11-26 11:10:00,109.68,109.87,109.66,109.76,11084.0,109.68,109.87,109.66,109.76,11084.0
2018-11-26 11:15:00,109.76,109.95,109.68,109.85,13969.0,109.76,109.95,109.68,109.85,13969.0
2018-11-26 11:20:00,109.89,110.09,109.81,109.98,14809.0,109.89,110.09,109.81,109.98,14809.0
2018-11-26 11:25:00,109.99,110.09,109.5,109.54,88894.0,109.99,110.09,109.5,109.54,88894.0
2018-11-26 11:30:00,109.54,109.56,109.11,109.11,15428.0,109.54,109.56,109.11,109.11,15428.0
2018-11-26 11:35:00,109.07,109.08,108.65,108.67,14889.0,109.07,109.08,108.65,108.67,14889.0
2018-11-26 11:40:00,108.68,108.84,108.49,108.72,11336.0,108.68,108.84,108.49,108.72,11336.0
2018-11-26 11:45:00,108.64,108.66,108.39,108.55,5950.0,108.64,108.66,108.39,108.55,5950.0
2018-11-26 11:50:00,108.56,108.66,108.47,108.48,5455.0,108.56,108.66,108.47,108.48,5455.0
2018-11-26 11:55:00,108.47,108.59,108.32,108.5,17671.0,108.47,108.59,108.32,108.5,17671.0
2018-11-26 12:00:00,108.45,108.75,108.45,108.72,9048.0,108.45,108.75,108.45,108.72,9048.0
2018-11-26 12:05:00,108.7,109.05,108.66,109.05,8129.0,108.7,109.05,108.66,109.05,8129.0
2018-11-26 12:10:00,109.03,109.03,108.59,108.59,9886.0,109.03,109.03,108.59,108.59,9886.0
2018-11-26 12:15:00,108.62,108.71,108.53,108.6,6716.0,108.62,108.71,108.53,108.6,6716.0
2018-11-26 12:20:00,108.6,108.78,108.59,108.78,6016.0,108.6,108.78,108.59,108.78,6016.0
2018-11-26 12:25:00,108.73,108.73,108.46,108.53,2880.0,108.73,108.73,108.46,108.53,2880.0
2018-11-26 12:30:00,108.5,108.57,108.17,108.42,16678.0,108.5,108.57,108.17,108.42,16678.0
2018-11-26 12:35:00,108.36,108.61,108.15,108.57,6874.0,108.36,108.61,108.15,108.57,6874.0
2018-11-26 12:40:00,108.52,108.58,108.43,108.54,3200.0,108.52,108.58,108.43,108.54,3200.0
2018-11-26 12:45:00,108.59,108.59,108.36,108.45,8775.0,108.59,108.59,108.36,108.45,8775.0
2018-11-26 12:50:00,108.44,108.5,108.36,108.37,4442.0,108.44,108.5,108.36,108.37,4442.0
2018-11-26 12:55:00,108.37,108.67,108.32,108.63,6699.0,108.37,108.67,108.32,108.63,6699.0
2018-11-26 13:00:00,108.62,108.67,108.51,108.56,4200.0,108.62,108.67,108.51,108.56,4200.0
2018-11-26 13:05:00,108.51,108.67,108.5,108.64,5100.0,108.51,108.67,108.5,108.64,5100.0
2018-11-26 13:10:00,108.65,108.66,108.38,108.42,7684.0,108.65,108.66,108.38,108.42,7684.0
2018-11-26 13:15:00,108.44,108.61,108.43,108.57,8734.0,108.44,108.61,108.43,108.57,8734.0
2018-11-26 13:20:00,108.54,108.6,108.45,108.56,12730.0,108.54,108.6,108.45,108.56,12730.0
2018-11-26 13:25:00,108.55,108.56,108.43,108.56,25523.0,108.55,108.56,108.43,108.56,25523.0
2018-11-26 13:30:00,108.54,108.72,108.54,108.7,11800.0,108.54,108.72,108.54,108.7,11800.0
2018-11-26 13:35:00,108.72,108.72,108.6,108.72,3802.0,108.72,108.72,108.6,108.72,3802.0
2018-11-26 13:40:00,108.68,108.97,108.48,108.96,8026.0,108.68,108.97,108.48,108.96,8026.0
2018-11-26 13:45:00,108.96,109.15,108.96,109.08,3893.0,108.96,109.15,108.96,109.08,3893.0
2018-11-26 13:50:00,109.12,109.29,109.1,109.28,4562.0,109.12,109.29,109.1,109.28,4562.0
2018-11-26 13:55:00,109.27,109.35,109.1,109.33,3650.0,109.27,109.35,109.1,109.33,3650.0
2018-11-26 14:00:00,109.3,109.31,109.14,109.23,2900.0,109.3,109.31,109.14,109.23,2900.0
2018-11-26 14:05:00,109.19,109.25,109.08,109.09,3241.0,109.19,109.25,109.08,109.09,3241.0
2018-11-26 14:10:00,109.06,109.08,108.75,109.01,17264.0,109.06,109.08,108.75,109.01,17264.0
2018-11-26 14:15:00,108.98,109.18,108.95,109.08,8600.0,108.98,109.18,108.95,109.08,8600.0
2018-11-26 14:20:00,109.11,109.16,109.05,109.15,6888.0,109.11,109.16,109.05,109.15,6888.0
2018-11-26 14:25:00,109.13,109.33,109.1,109.33,12149.0,109.13,109.33,109.1,109.33,12149.0
2018-11-26 14:30:00,109.29,109.65,109.29,109.44,10147.0,109.29,109.65,109.29,109.44,10147.0
2018-11-26 14:35:00,109.45,109.52,109.27,109.38,8700.0,109.45,109.52,109.27,109.38,8700.0
2018-11-26 14:40:00,109.35,109.42,109.3,109.33,7695.0,109.35,109.42,109.3,109.33,7695.0
2018-11-26 14:45:00,109.31,109.37,109.23,109.36,7005.0,109.31,109.37,109.23,109.36,7005.0
2018-11-26 14:50:00,109.36,109.56,109.32,109.56,8903.0,109.36,109.56,109.32,109.56,8903.0
2018-11-26 14:55:00,109.54,109.84,109.42,109.84,14763.0,109.54,109.84,109.42,109.84,14763.0
2018-11-26 15:00:00,109.8,109.98,109.72,109.84,20780.0,109.8,109.98,109.72,109.84,20780.0
2018-11-26 15:05:00,109.82,109.87,109.73,109.75,7002.0,109.82,109.87,109.73,109.75,7002.0
2018-11-26 15:10:00,109.8,109.91,109.68,109.88,8150.0,109.8,109.91,109.68,109.88,8150.0
2018-11-26 15:15:00,109.86,109.86,109.67,109.67,6538.0,109.86,109.86,109.67,109.67,6538.0
2018-11-26 15:20:00,109.68,109.71,109.54,109.62,11289.0,109.68,109.71,109.54,109.62,11289.0
2018-11-26 15:25:00,109.59,109.79,109.58,109.7,16663.0,109.59,109.79,109.58,109.7,16663.0
2018-11-26 15:30:00,109.76,110.08,109.75,110.02,16839.0,109.76,110.08,109.75,110.02,16839.0
2018-11-26 15:35:00,110.03,110.15,109.95,109.97,20921.0,110.03,110.15,109.95,109.97,20921.0
2018-11-26 15:40:00,109.95,110.14,109.95,110.07,19351.0,109.95,110.14,109.95,110.07,19351.0
2018-11-26 15:45:00,110.09,110.31,110.09,110.26,41157.0,110.09,110.31,110.09,110.26,41157.0
2018-11-26 15:50:00,110.26,110.36,110.25,110.29,43301.0,110.26,110.36,110.25,110.29,43301.0
2018-11-26 15:55:00,110.29,110.53,110.29,110.44,102128.0,110.29,110.53,110.29,110.44,102128.0
2018-11-27 09:30:00,109.75,109.86,108.89,109.13,37717.0,109.75,109.86,108.89,109.13,37717.0
2018-11-27 09:35:00,109.4,109.77,108.25,108.49,29232.0,109.4,109.77,108.25,108.49,29232.0
2018-11-27 09:40:00,108.5,109.17,108.27,108.79,8515.0,108.5,109.17,108.27,108.79,8515.0
2018-11-27 09:45:00,108.67,109.34,108.47,109.25,10170.0,108.67,109.34,108.47,109.25,10170.0
2018-11-27 09:50:00,109.15,109.31,108.67,109.31,14254.0,109.15,109.31,108.67,109.31,14254.0
2018-11-27 09:55:00,109.32,110.2,109.3,110.11,11026.0,109.32,110.2,109.3,110.11,11026.0
2018-11-27 10:00:00,109.84,110.25,109.47,110.11,33445.0,109.84,110.25,109.47,110.11,33445.0
2018-11-27 10:05:00,110.12,110.95,109.97,110.89,27622.0,110.12,110.95,109.97,110.89,27622.0
2018-11-27 10:10:00,110.81,111.5,110.74,111.45,47606.0,110.81,111.5,110.74,111.45,47606.0
2018-11-27 10:15:00,111.37,111.7,110.67,110.67,43770.0,111.37,111.7,110.67,110.67,43770.0
2018-11-27 10:20:00,110.58,110.69,109.96,110.24,16689.0,110.58,110.69,109.96,110.24,16689.0
2018-11-27 10:25:00,110.5,110.61,110.25,110.45,11169.0,110.5,110.61,110.25,110.45,11169.0
2018-11-27 10:30:00,110.45,110.58,110.01,110.12,12076.0,110.45,110.58,110.01,110.12,12076.0
2018-11-27 10:35:00,110.21,110.22,109.63,109.7,8157.0,110.21,110.22,109.63,109.7,8157.0
2018-11-27 10:40:00,109.65,109.87,109.31,109.81,8992.0,109.65,109.87,109.31,109.81,8992.0
2018-11-27 10:45:00,109.9,110.12,109.85,109.85,4905.0,109.9,110.12,109.85,109.85,4905.0
2018-11-27 10:50:00,109.88,110.05,109.75,109.96,6910.0,109.88,110.05,109.75,109.96,6910.0
2018-11-27 10:55:00,109.91,110.35,109.91,110.14,14046.0,109.91,110.35,109.91,110.14,14046.0
2018-11-27 11:00:00,110.36,110.72,110.06,110.72,5841.0,110.36,110.72,110.06,110.72,5841.0
2018-11-27 11:05:00,110.73,110.77,110.36,110.39,10644.0,110.73,110.77,110.36,110.39,10644.0
2018-11-27 11:10:00,110.43,110.52,110.06,110.07,11796.0,110.43,110.52,110.06,110.07,11796.0
2018-11-27 11:15:00,110.03,110.35,110.0,110.35,10584.0,110.03,110.35,110.0,110.35,10584.0
2018-11-27 11:20:00,110.23,110.33,109.93,109.95,6712.0,110.23,110.33,109.93,109.95,6712.0
2018-11-27 11:25:00,109.87,110.18,109.81,110.18,9275.0,109.87,110.18,109.81,110.18,9275.0
2018-11-27 11:30:00,110.08,110.09,109.62,109.83,6813.0,110.08,110.09,109.62,109.83,6813.0
2018-11-27 11:35:00,109.9,109.95,109.74,109.92,9548.0,109.9,109.95,109.74,109.92,9548.0
2018-11-27 11:40:00,109.84,110.06,109.76,109.86,8835.0,109.84,110.06,109.76,109.86,8835.0
2018-11-27 11:45:00,109.79,109.79,109.54,109.58,5393.0,109.79,109.79,109.54,109.58,5393.0
2018-11-27 11:50:00,109.72,109.94,109.59,109.87,40017.0,109.72,109.94,109.59,109.87,40017.0
2018-11-27 11:55:00,109.86,110.16,109.77,109.99,12088.0,109.86,110.16,109.77,109.99,12088.0
2018-11-27 12:00:00,109.95,110.01,109.56,109.6,8233.0,109.95,110.01,109.56,109.6,8233.0
2018-11-27 12:05:00,109.58,109.78,109.51,109.78,12936.0,109.58,109.78,109.51,109.78,12936.0
2018-11-27 12:10:00,109.69,109.84,109.6,109.69,10879.0,109.69,109.84,109.6,109.69,10879.0
2018-11-27 12:15:00,109.62,109.86,109.39,109.6,18949.0,109.62,109.86,109.39,109.6,18949.0
2018-11-27 12:20:00,109.63,109.71,109.46,109.62,29863.0,109.63,109.71,109.46,109.62,29863.0
2018-11-27 12:25:00,109.55,109.68,108.91,108.91,21766.0,109.55,109.68,108.91,108.91,21766.0
2018-11-27 12:30:00,109.0,109.13,108.75,108.81,20428.0,109.0,109.13,108.75,108.81,20428.0
2018-11-27 12:35:00,108.84,109.09,108.78,109.09,17634.0,108.84,109.09,108.78,109.09,17634.0
2018-11-27 12:40:00,109.14,109.4,109.12,109.4,7600.0,109.14,109.4,109.12,109.4,7600.0
2018-11-27 12:45:00,109.37,109.41,109.25,109.26,6200.0,109.37,109.41,109.25,109.26,6200.0
2018-11-27 12:50:00,109.18,109.18,108.9,109.18,9271.0,109.18,109.18,108.9,109.18,9271.0
2018-11-27 12:55:00,109.09,109.28,108.98,109.03,15800.0,109.09,109.28,108.98,109.03,15800.0
2018-11-27 13:00:00,109.06,109.24,108.91,109.02,11402.0,109.06,109.24,108.91,109.02,11402.0
2018-11-27 13:05:00,109.13,109.28,109.12,109.28,3561.0,109.13,109.28,109.12,109.28,3561.0
2018-11-27 13:10:00,109.31,109.36,109.01,109.25,7203.0,109.31,109.36,109.01,109.25,7203.0
2018-11-27 13:15:00,109.27,109.48,108.93,109.15,8873.0,109.27,109.48,108.93,109.15,8873.0
2018-11-27 13:20:00,109.15,109.27,109.06,109.23,2337.0,109.15,109.27,109.06,109.23,2337.0
2018-11-27 13:25:00,109.18,109.51,109.1,109.51,3452.0,109.18,109.51,109.1,109.51,3452.0
2018-11-27 13:30:00,109.47,109.55,109.39,109.42,3104.0,109.47,109.55,109.39,109.42,3104.0
2018-11-27 13:35:00,109.44,109.65,109.34,109.54,4634.0,109.44,109.65,109.34,109.54,4634.0
2018-11-27 13:40:00,109.49,109.52,109.29,109.49,6000.0,109.49,109.52,109.29,109.49,6000.0
2018-11-27 13:45:00,109.46,109.52,109.43,109.49,5300.0,109.46,109.52,109.43,109.49,5300.0
2018-11-27 13:50:00,109.35,109.47,109.25,109.25,4266.0,109.35,109.47,109.25,109.25,4266.0
2018-11-27 13:55:00,109.31,109.83,109.29,109.83,4600.0,109.31,109.83,109.29,109.83,4600.0
2018-11-27 14:00:00,109.83,110.0,109.74,110.0,6477.0,109.83,110.0,109.74,110.0,6477.0
2018-11-27 14:05:00,109.98,110.12,109.84,109.87,18825.0,109.98,110.12,109.84,109.87,18825.0
2018-11-27 14:10:00,109.82,109.86,109.6,109.82,7956.0,109.82,109.86,109.6,109.82,7956.0
2018-11-27 14:15:00,109.84,109.84,109.71,109.79,2628.0,109.84,109.84,109.71,109.79,2628.0
2018-11-27 14:20:00,109.78,109.94,109.63,109.94,7509.0,109.78,109.94,109.63,109.94,7509.0
2018-11-27 14:25:00,109.97,110.17,109.9,110.13,5848.0,109.97,110.17,109.9,110.13,5848.0
2018-11-27 14:30:00,110.16,110.17,109.99,109.99,7618.0,110.16,110.17,109.99,109.99,7618.0
2018-11-27 14:35:00,109.96,110.2,109.76,109.8,19748.0,109.96,110.2,109.76,109.8,19748.0
2018-11-27 14:40:00,109.83,109.93,109.75,109.86,7265.0,109.83,109.93,109.75,109.86,7265.0
2018-11-27 14:45:00,109.85,109.93,109.74,109.78,6816.0,109.85,109.93,109.74,109.78,6816.0
2018-11-27 14:50:00,109.76,109.78,109.66,109.68,4125.0,109.76,109.78,109.66,109.68,4125.0
2018-11-27 14:55:00,109.73,109.79,109.59,109.59,7600.0,109.73,109.79,109.59,109.59,7600.0
2018-11-27 15:00:00,109.57,109.57,109.32,109.53,14633.0,109.57,109.57,109.32,109.53,14633.0
2018-11-27 15:05:00,109.55,109.55,109.24,109.27,10700.0,109.55,109.55,109.24,109.27,10700.0
2018-11-27 15:10:00,109.33,109.5,109.29,109.45,10620.0,109.33,109.5,109.29,109.45,10620.0
2018-11-27 15:15:00,109.49,109.59,109.39,109.46,7470.0,109.49,109.59,109.39,109.46,7470.0
2018-11-27 15:20:00,109.47,109.6,109.33,109.35,9839.0,109.47,109.6,109.33,109.35,9839.0
2018-11-27 15:25:00,109.38,109.58,109.33,109.4,10802.0,109.38,109.58,109.33,109.4,10802.0
2018-11-27 15:30:00,109.43,109.43,109.26,109.28,8396.0,109.43,109.43,109.26,109.28,8396.0
2018-11-27 15:35:00,109.29,109.45,109.22,109.41,12578.0,109.29,109.45,109.22,109.41,12578.0
2018-11-27 15:40:00,109.39,109.49,109.36,109.48,15791.0,109.39,109.49,109.36,109.48,15791.0
2018-11-27 15:45:00,109.5,109.62,109.43,109.44,19602.0,109.5,109.62,109.43,109.44,19602.0
2018-11-27 15:50:00,109.44,109.53,109.39,109.43,33192.0,109.44,109.53,109.39,109.43,33192.0
2018-11-27 15:55:00,109.41,109.63,109.36,109.56,64411.0,109.41,109.63,109.36,109.56,64411.0
2018-11-28 09:30:00,109.9,110.57,109.9,110.3,40544.0,109.9,110.57,109.9,110.3,40544.0
2018-11-28 09:35:00,110.17,110.61,109.76,109.91,9165.0,110.17,110.61,109.76,109.91,9165.0
2018-11-28 09:40:00,109.98,110.0,109.3,109.47,9983.0,109.98,110.0,109.3,109.47,9983.0
2018-11-28 09:45:00,109.37,109.58,108.8,108.98,18026.0,109.37,109.58,108.8,108.98,18026.0
2018-11-28 09:50:00,109.05,109.42,108.63,108.83,17224.0,109.05,109.42,108.63,108.83,17224.0
2018-11-28 09:55:00,108.81,108.97,108.71,108.72,14327.0,108.81,108.97,108.71,108.72,14327.0
2018-11-28 10:00:00,108.76,109.52,108.75,109.51,17744.0,108.76,109.52,108.75,109.51,17744.0
2018-11-28 10:05:00,109.52,109.52,108.7,109.03,27358.0,109.52,109.52,108.7,109.03,27358.0
2018-11-28 10:10:00,109.04,109.48,109.0,109.25,6800.0,109.04,109.48,109.0,109.25,6800.0
2018-11-28 10:15:00,109.23,109.36,108.98,109.03,20467.0,109.23,109.36,108.98,109.03,20467.0
2018-11-28 10:20:00,108.93,109.43,108.8,109.42,12799.0,108.93,109.43,108.8,109.42,12799.0
2018-11-28 10:25:00,109.43,109.45,108.97,109.1,23502.0,109.43,109.45,108.97,109.1,23502.0
2018-11-28 10:30:00,109.02,109.15,108.42,108.79,27993.0,109.02,109.15,108.42,108.79,27993.0
2018-11-28 10:35:00,108.76,108.92,108.55,108.62,10700.0,108.76,108.92,108.55,108.62,10700.0
2018-11-28 10:40:00,108.57,108.61,107.86,108.05,25748.0,108.57,108.61,107.86,108.05,25748.0
2018-11-28 10:45:00,108.04,108.08,107.83,107.93,19854.0,108.04,108.08,107.83,107.93,19854.0
2018-11-28 10:50:00,108.0,108.19,107.77,108.07,20019.0,108.0,108.19,107.77,108.07,20019.0
2018-11-28 10:55:00,108.07,108.82,108.07,108.5,40177.0,108.07,108.82,108.07,108.5,40177.0
2018-11-28 11:00:00,108.44,108.83,108.3,108.62,23135.0,108.44,108.83,108.3,108.62,23135.0
2018-11-28 11:05:00,108.62,108.77,108.44,108.7,10975.0,108.62,108.77,108.44,108.7,10975.0
2018-11-28 11:10:00,108.76,109.11,108.66,108.93,13725.0,108.76,109.11,108.66,108.93,13725.0
2018-11-28 11:15:00,108.93,108.99,108.44,108.87,9419.0,108.93,108.99,108.44,108.87,9419.0
2018-11-28 11:20:00,108.78,108.87,108.53,108.59,8480.0,108.78,108.87,108.53,108.59,8480.0
2018-11-28 11:25:00,108.57,109.0,108.57,108.74,11921.0,108.57,109.0,108.57,108.74,11921.0
2018-11-28 11:30:00,108.73,109.01,108.67,108.77,48691.0,108.73,109.01,108.67,108.77,48691.0
2018-11-28 11:35:00,108.66,108.92,108.57,108.73,7600.0,108.66,108.92,108.57,108.73,7600.0
2018-11-28 11:40:00,108.74,108.95,108.57,108.9,11251.0,108.74,108.95,108.57,108.9,11251.0
2018-11-28 11:45:00,108.9,108.92,108.68,108.73,4800.0,108.9,108.92,108.68,108.73,4800.0
2018-11-28 11:50:00,108.73,108.95,108.72,108.9,13248.0,108.73,108.95,108.72,108.9,13248.0
2018-11-28 11:55:00,108.89,108.97,108.6,108.75,21281.0,108.89,108.97,108.6,108.75,21281.0
2018-11-28 12:00:00,108.79,109.72,108.78,109.72,72717.0,108.79,109.72,108.78,109.72,72717.0
2018-11-28 12:05:00,109.76,110.09,109.65,110.07,28860.0,109.76,110.09,109.65,110.07,28860.0
2018-11-28 12:10:00,110.07,110.14,109.31,109.69,28734.0,110.07,110.14,109.31,109.69,28734.0
2018-11-28 12:15:00,109.77,109.93,109.5,109.5,21485.0,109.77,109.93,109.5,109.5,21485.0
2018-11-28 12:20:00,109.66,109.91,109.58,109.86,10618.0,109.66,109.91,109.58,109.86,10618.0
2018-11-28 12:25:00,109.86,110.86,109.86,110.66,12399.0,109.86,110.86,109.86,110.66,12399.0
2018-11-28 12:30:00,110.62,110.91,110.6,110.72,6348.0,110.62,110.91,110.6,110.72,6348.0
2018-11-28 12:35:00,110.67,110.77,110.49,110.7,18558.0,110.67,110.77,110.49,110.7,18558.0
2018-11-28 12:40:00,110.66,110.79,110.5,110.78,10855.0,110.66,110.79,110.5,110.78,10855.0
2018-11-28 12:45:00,110.73,110.9,110.65,110.75,15466.0,110.73,110.9,110.65,110.75,15466.0
2018-11-28 12:50:00,110.72,111.13,110.7,111.13,11673.0,110.72,111.13,110.7,111.13,11673.0
2018-11-28 12:55:00,111.13,111.17,110.78,110.81,13755.0,111.13,111.17,110.78,110.81,13755.0
2018-11-28 13:00:00,110.79,110.8,110.17,110.21,14338.0,110.79,110.8,110.17,110.21,14338.0
2018-11-28 13:05:00,110.19,110.48,110.19,110.37,9650.0,110.19,110.48,110.19,110.37,9650.0
2018-11-28 13:10:00,110.36,110.43,110.19,110.39,13680.0,110.36,110.43,110.19,110.39,13680.0
2018-11-28 13:15:00,110.41,110.51,110.35,110.47,9877.0,110.41,110.51,110.35,110.47,9877.0
2018-11-28 13:20:00,110.47,110.51,110.16,110.37,6080.0,110.47,110.51,110.16,110.37,6080.0
2018-11-28 13:25:00,110.33,110.45,110.15,110.36,26780.0,110.33,110.45,110.15,110.36,26780.0
2018-11-28 13:30:00,110.35,110.48,110.24,110.33,11325.0,110.35,110.48,110.24,110.33,11325.0
2018-11-28 13:35:00,110.36,110.6,110.36,110.55,15773.0,110.36,110.6,110.36,110.55,15773.0
2018-11-28 13:40:00,110.55,110.9,110.43,110.82,19168.0,110.55,110.9,110.43,110.82,19168.0
2018-11-28 13:45:00,110.79,110.84,110.42,110.46,12244.0,110.79,110.84,110.42,110.46,12244.0
2018-11-28 13:50:00,110.45,110.68,110.3,110.43,15164.0,110.45,110.68,110.3,110.43,15164.0
2018-11-28 13:55:00,110.43,110.58,110.37,110.5,23339.0,110.43,110.58,110.37,110.5,23339.0
2018-11-28 14:00:00,110.52,110.72,110.45,110.69,21651.0,110.52,110.72,110.45,110.69,21651.0
2018-11-28 14:05:00,110.78,111.25,110.71,111.12,45023.0,110.78,111.25,110.71,111.12,45023.0
2018-11-28 14:10:00,111.11,111.16,110.87,111.01,14779.0,111.11,111.16,110.87,111.01,14779.0
2018-11-28 14:15:00,111.04,111.04,110.47,110.94,12799.0,111.04,111.04,110.47,110.94,12799.0
2018-11-28 14:20:00,110.87,110.9,110.65,110.8,9150.0,110.87,110.9,110.65,110.8,9150.0
2018-11-28 14:25:00,110.81,110.96,110.7,110.77,11045.0,110.81,110.96,110.7,110.77,11045.0
2018-11-28 14:30:00,110.81,110.92,110.73,110.86,9933.0,110.81,110.92,110.73,110.86,9933.0
2018-11-28 14:35:00,110.84,110.98,110.68,110.74,25500.0,110.84,110.98,110.68,110.74,25500.0
2018-11-28 14:40:00,110.73,110.82,110.64,110.66,15649.0,110.73,110.82,110.64,110.66,15649.0
2018-11-28 14:45:00,110.67,110.7,110.53,110.65,10300.0,110.67,110.7,110.53,110.65,10300.0
2018-11-28 14:50:00,110.67,110.79,110.58,110.58,10080.0,110.67,110.79,110.58,110.58,10080.0
2018-11-28 14:55:00,110.55,110.56,110.27,110.42,16134.0,110.55,110.56,110.27,110.42,16134.0
2018-11-28 15:00:00,110.41,110.41,110.2,110.38,12115.0,110.41,110.41,110.2,110.38,12115.0
2018-11-28 15:05:00,110.34,110.52,110.31,110.44,7175.0,110.34,110.52,110.31,110.44,7175.0
2018-11-28 15:10:00,110.48,110.56,110.37,110.53,16643.0,110.48,110.56,110.37,110.53,16643.0
2018-11-28 15:15:00,110.48,110.52,110.39,110.5,6800.0,110.48,110.52,110.39,110.5,6800.0
2018-11-28 15:20:00,110.45,110.62,110.34,110.36,11665.0,110.45,110.62,110.34,110.36,11665.0
2018-11-28 15:25:00,110.4,110.58,110.32,110.51,18265.0,110.4,110.58,110.32,110.51,18265.0
2018-11-28 15:30:00,110.54,110.67,110.32,110.58,37323.0,110.54,110.67,110.32,110.58,37323.0
2018-11-28 15:35:00,110.59,110.73,110.55,110.6,39685.0,110.59,110.73,110.55,110.6,39685.0
2018-11-28 15:40:00,110.6,110.74,110.49,110.68,40758.0,110.6,110.74,110.49,110.68,40758.0
2018-11-28 15:45:00,110.68,110.81,110.65,110.66,59894.0,110.68,110.81,110.65,110.66,59894.0
2018-11-28 15:50:00,110.64,110.74,110.56,110.6,106771.0,110.64,110.74,110.56,110.6,106771.0
2018-11-28 15:55:00,110.6,110.72,110.52,110.63,98141.0,110.6,110.72,110.52,110.63,98141.0
2018-11-29 09:30:00,109.5,111.13,109.21,111.09,31226.0,109.5,111.13,109.21,111.09,31226.0
2018-11-29 09:35:00,111.11,111.11,110.21,110.45,18010.0,111.11,111.11,110.21,110.45,18010.0
2018-11-29 09:40:00,110.52,110.94,110.42,110.87,21387.0,110.52,110.94,110.42,110.87,21387.0
2018-11-29 09:45:00,110.82,110.88,109.89,110.11,12565.0,110.82,110.88,109.89,110.11,12565.0
2018-11-29 09:50:00,110.13,110.36,109.8,110.13,7900.0,110.13,110.36,109.8,110.13,7900.0
2018-11-29 09:55:00,110.0,110.06,109.47,109.78,10352.0,110.0,110.06,109.47,109.78,10352.0
2018-11-29 10:00:00,109.76,110.01,109.27,109.6,8700.0,109.76,110.01,109.27,109.6,8700.0
2018-11-29 10:05:00,109.65,109.85,109.49,109.66,10860.0,109.65,109.85,109.49,109.66,10860.0
2018-11-29 10:10:00,109.56,109.96,109.49,109.86,10006.0,109.56,109.96,109.49,109.86,10006.0
2018-11-29 10:15:00,109.87,109.87,109.16,109.46,18305.0,109.87,109.87,109.16,109.46,18305.0
2018-11-29 10:20:00,109.35,109.66,109.25,109.34,9541.0,109.35,109.66,109.25,109.34,9541.0
2018-11-29 10:25:00,109.36,109.58,109.21,109.45,9508.0,109.36,109.58,109.21,109.45,9508.0
2018-11-29 10:30:00,109.49,110.13,109.49,109.95,12990.0,109.49,110.13,109.49,109.95,12990.0
2018-11-29 10:35:00,109.89,110.3,109.89,110.3,23866.0,109.89,110.3,109.89,110.3,23866.0
2018-11-29 10:40:00,110.2,110.21,109.95,110.05,12720.0,110.2,110.21,109.95,110.05,12720.0
2018-11-29 10:45:00,110.03,110.15,109.67,109.7,10964.0,110.03,110.15,109.67,109.7,10964.0
2018-11-29 10:50:00,109.67,109.75,109.44,109.57,8251.0,109.67,109.75,109.44,109.57,8251.0
2018-11-29 10:55:00,109.61,110.02,109.53,110.02,6326.0,109.61,110.02,109.53,110.02,6326.0
2018-11-29 11:00:00,110.05,110.42,109.92,110.42,13686.0,110.05,110.42,109.92,110.42,13686.0
2018-11-29 11:05:00,110.31,110.41,110.12,110.26,5760.0,110.31,110.41,110.12,110.26,5760.0
2018-11-29 11:10:00,110.32,110.83,110.32,110.73,8591.0,110.32,110.83,110.32,110.73,8591.0
2018-11-29 11:15:00,110.77,111.0,110.56,110.6,9576.0,110.77,111.0,110.56,110.6,9576.0
2018-11-29 11:20:00,110.65,110.93,110.46,110.86,11066.0,110.65,110.93,110.46,110.86,11066.0
2018-11-29 11:25:00,110.69,111.17,110.64,111.04,6758.0,110.69,111.17,110.64,111.04,6758.0
2018-11-29 11:30:00,111.03,111.79,110.98,111.67,17859.0,111.03,111.79,110.98,111.67,17859.0
2018-11-29 11:35:00,111.67,111.81,111.61,111.61,14440.0,111.67,111.81,111.61,111.61,14440.0
2018-11-29 11:40:00,111.6,111.99,111.57,111.92,11654.0,111.6,111.99,111.57,111.92,11654.0
2018-11-29 11:45:00,111.95,112.85,111.94,112.85,21825.0,111.95,112.85,111.94,112.85,21825.0
2018-11-29 11:50:00,112.81,112.83,112.3,112.71,37003.0,112.81,112.83,112.3,112.71,37003.0
2018-11-29 11:55:00,112.72,112.95,112.29,112.37,16626.0,112.72,112.95,112.29,112.37,16626.0
2018-11-29 12:00:00,112.31,112.31,111.82,111.82,20732.0,112.31,112.31,111.82,111.82,20732.0
2018-11-29 12:05:00,111.78,111.93,111.51,111.64,8714.0,111.78,111.93,111.51,111.64,8714.0
2018-11-29 12:10:00,111.7,111.98,111.69,111.81,7140.0,111.7,111.98,111.69,111.81,7140.0
2018-11-29 12:15:00,111.81,112.01,111.8,112.01,10925.0,111.81,112.01,111.8,112.01,10925.0
2018-11-29 12:20:00,111.98,112.03,111.83,111.86,16042.0,111.98,112.03,111.83,111.86,16042.0
2018-11-29 12:25:00,111.86,111.99,111.81,111.84,10047.0,111.86,111.99,111.81,111.84,10047.0
2018-11-29 12:30:00,111.81,111.91,111.75,111.75,6424.0,111.81,111.91,111.75,111.75,6424.0
2018-11-29 12:35:00,111.73,111.93,111.53,111.93,11107.0,111.73,111.93,111.53,111.93,11107.0
2018-11-29 12:40:00,111.93,112.15,111.92,112.06,20086.0,111.93,112.15,111.92,112.06,20086.0
2018-11-29 12:45:00,112.03,112.03,111.79,111.87,10395.0,112.03,112.03,111.79,111.87,10395.0
2018-11-29 12:50:00,111.88,111.96,111.69,111.69,4979.0,111.88,111.96,111.69,111.69,4979.0
2018-11-29 12:55:00,111.68,112.0,111.66,111.98,12776.0,111.68,112.0,111.66,111.98,12776.0
2018-11-29 13:00:00,111.98,111.98,111.94,111.97,2200.0,111.98,111.98,111.94,111.97,2200.0
2018-11-29 13:05:00,111.99,112.0,111.61,111.66,9200.0,111.99,112.0,111.61,111.66,9200.0
2018-11-29 13:10:00,111.71,111.72,111.56,111.62,6200.0,111.71,111.72,111.56,111.62,6200.0
2018-11-29 13:15:00,111.66,111.83,111.62,111.83,28043.0,111.66,111.83,111.62,111.83,28043.0
2018-11-29 13:20:00,111.77,111.77,111.54,111.54,7910.0,111.77,111.77,111.54,111.54,7910.0
2018-11-29 13:25:00,111.59,111.61,111.49,111.55,10983.0,111.59,111.61,111.49,111.55,10983.0
2018-11-29 13:30:00,111.55,111.63,111.51,111.6,6962.0,111.55,111.63,111.51,111.6,6962.0
2018-11-29 13:35:00,111.6,111.6,111.51,111.54,7720.0,111.6,111.6,111.51,111.54,7720.0
2018-11-29 13:40:00,111.55,111.6,111.42,111.59,9201.0,111.55,111.6,111.42,111.59,9201.0
2018-11-29 13:45:00,111.57,112.14,111.56,112.11,5774.0,111.57,112.14,111.56,112.11,5774.0
2018-11-29 13:50:00,112.18,112.2,111.95,112.09,6543.0,112.18,112.2,111.95,112.09,6543.0
2018-11-29 13:55:00,112.06,112.13,111.99,112.13,2500.0,112.06,112.13,111.99,112.13,2500.0
2018-11-29 14:00:00,112.12,112.32,111.93,112.14,9895.0,112.12,112.32,111.93,112.14,9895.0
2018-11-29 14:05:00,112.2,112.2,111.96,112.06,3073.0,112.2,112.2,111.96,112.06,3073.0
2018-11-29 14:10:00,112.11,112.45,112.11,112.36,8559.0,112.11,112.45,112.11,112.36,8559.0
2018-11-29 14:15:00,112.43,112.5,112.34,112.4,9615.0,112.43,112.5,112.34,112.4,9615.0
2018-11-29 14:20:00,112.4,112.55,112.34,112.46,11148.0,112.4,112.55,112.34,112.46,11148.0
2018-11-29 14:25:00,112.45,112.45,112.35,112.43,9060.0,112.45,112.45,112.35,112.43,9060.0
2018-11-29 14:30:00,112.41,112.48,112.2,112.3,27190.0,112.41,112.48,112.2,112.3,27190.0
2018-11-29 14:35:00,112.32,112.37,112.1,112.11,20606.0,112.32,112.37,112.1,112.11,20606.0
2018-11-29 14:40:00,112.08,112.3,112.04,112.15,20927.0,112.08,112.3,112.04,112.15,20927.0
2018-11-29 14:45:00,112.18,112.49,111.97,112.39,32369.0,112.18,112.49,111.97,112.39,32369.0
2018-11-29 14:50:00,112.39,112.63,112.34,112.42,39504.0,112.39,112.63,112.34,112.42,39504.0
2018-11-29 14:55:00,112.43,112.53,112.36,112.51,38410.0,112.43,112.53,112.36,112.51,38410.0
2018-11-29 15:00:00,112.48,112.53,112.32,112.41,25950.0,112.48,112.53,112.32,112.41,25950.0
2018-11-29 15:05:00,112.43,112.55,112.26,112.55,18827.0,112.43,112.55,112.26,112.55,18827.0
2018-11-29 15:10:00,112.57,112.6,112.33,112.45,16343.0,112.57,112.6,112.33,112.45,16343.0
2018-11-29 15:15:00,112.45,112.5,112.35,112.38,18222.0,112.45,112.5,112.35,112.38,18222.0
2018-11-29 15:20:00,112.35,112.5,112.34,112.35,19222.0,112.35,112.5,112.34,112.35,19222.0
2018-11-29 15:25:00,112.35,112.64,112.3,112.56,13582.0,112.35,112.64,112.3,112.56,13582.0
2018-11-29 15:30:00,112.54,112.55,112.33,112.47,12521.0,112.54,112.55,112.33,112.47,12521.0
2018-11-29 15:35:00,112.51,112.54,112.32,112.36,22168.0,112.51,112.54,112.32,112.36,22168.0
2018-11-29 15:40:00,112.34,112.5,112.26,112.26,24325.0,112.34,112.5,112.26,112.26,24325.0
2018-11-29 15:45:00,112.26,112.31,112.12,112.23,33957.0,112.26,112.31,112.12,112.23,33957.0
2018-11-29 15:50:00,112.24,112.27,112.05,112.15,38241.0,112.24,112.27,112.05,112.15,38241.0
2018-11-29 15:55:00,112.18,112.18,111.82,111.92,53993.0,112.18,112.18,111.82,111.92,53993.0
2018-11-30 09:30:00,111.77,112.2,111.0,111.75,39345.0,111.77,112.2,111.0,111.75,39345.0
2018-11-30 09:35:00,111.28,111.98,111.16,111.98,17571.0,111.28,111.98,111.16,111.98,17571.0
2018-11-30 09:40:00,111.91,111.91,110.85,111.41,18479.0,111.91,111.91,110.85,111.41,18479.0
2018-11-30 09:45:00,111.4,111.87,111.02,111.81,45067.0,111.4,111.87,111.02,111.81,45067.0
2018-11-30 09:50:00,111.76,111.8,111.11,111.13,32528.0,111.76,111.8,111.11,111.13,32528.0
2018-11-30 09:55:00,111.13,111.26,110.69,111.05,41973.0,111.13,111.26,110.69,111.05,41973.0
2018-11-30 10:00:00,110.98,111.14,110.58,110.66,24172.0,110.98,111.14,110.58,110.66,24172.0
2018-11-30 10:05:00,110.66,111.96,110.61,111.75,46006.0,110.66,111.96,110.61,111.75,46006.0
2018-11-30 10:10:00,111.53,111.69,111.13,111.51,13019.0,111.53,111.69,111.13,111.51,13019.0
2018-11-30 10:15:00,111.57,111.62,111.25,111.29,10934.0,111.57,111.62,111.25,111.29,10934.0
2018-11-30 10:20:00,111.24,111.28,110.92,111.02,12797.0,111.24,111.28,110.92,111.02,12797.0
2018-11-30 10:25:00,111.06,111.29,110.93,111.16,9300.0,111.06,111.29,110.93,111.16,9300.0
2018-11-30 10:30:00,111.23,111.62,111.05,111.47,13403.0,111.23,111.62,111.05,111.47,13403.0
2018-11-30 10:35:00,111.55,111.6,111.09,111.17,15217.0,111.55,111.6,111.09,111.17,15217.0
2018-11-30 10:40:00,111.22,111.28,110.97,111.01,16855.0,111.22,111.28,110.97,111.01,16855.0
2018-11-30 10:45:00,111.08,111.09,110.53,110.67,27809.0,111.08,111.09,110.53,110.67,27809.0
2018-11-30 10:50:00,110.68,110.9,110.52,110.9,22724.0,110.68,110.9,110.52,110.9,22724.0
2018-11-30 10:55:00,110.94,111.2,110.81,110.81,14365.0,110.94,111.2,110.81,110.81,14365.0
2018-11-30 11:00:00,110.77,110.91,110.61,110.67,13301.0,110.77,110.91,110.61,110.67,13301.0
2018-11-30 11:05:00,110.62,110.68,110.31,110.41,9356.0,110.62,110.68,110.31,110.41,9356.0
2018-11-30 11:10:00,110.47,110.7,110.3,110.7,9809.0,110.47,110.7,110.3,110.7,9809.0
2018-11-30 11:15:00,110.62,110.9,110.61,110.65,14745.0,110.62,110.9,110.61,110.65,14745.0
2018-11-30 11:20:00,110.65,110.7,110.39,110.59,11446.0,110.65,110.7,110.39,110.59,11446.0
2018-11-30 11:25:00,110.55,110.58,110.14,110.33,10355.0,110.55,110.58,110.14,110.33,10355.0
2018-11-30 11:30:00,110.27,110.79,110.12,110.64,8734.0,110.27,110.79,110.12,110.64,8734.0
2018-11-30 11:35:00,110.69,110.96,110.59,110.86,13420.0,110.69,110.96,110.59,110.86,13420.0
2018-11-30 11:40:00,110.93,111.36,110.93,111.3,10617.0,110.93,111.36,110.93,111.3,10617.0
2018-11-30 11:45:00,111.3,111.31,111.13,111.31,5000.0,111.3,111.31,111.13,111.31,5000.0
2018-11-30 11:50:00,111.34,111.38,111.02,111.07,11049.0,111.34,111.38,111.02,111.07,11049.0
2018-11-30 11:55:00,111.02,111.15,110.95,110.97,9100.0,111.02,111.15,110.95,110.97,9100.0
2018-11-30 12:00:00,110.97,110.97,110.66,110.66,10178.0,110.97,110.97,110.66,110.66,10178.0
2018-11-30 12:05:00,110.7,111.0,110.67,110.9,9800.0,110.7,111.0,110.67,110.9,9800.0
2018-11-30 12:10:00,110.77,110.81,110.58,110.59,6700.0,110.77,110.81,110.58,110.59,6700.0
2018-11-30 12:15:00,110.6,110.71,110.25,110.25,9566.0,110.6,110.71,110.25,110.25,9566.0
2018-11-30 12:20:00,110.26,110.31,110.14,110.18,6999.0,110.26,110.31,110.14,110.18,6999.0
2018-11-30 12:25:00,110.17,110.18,110.03,110.16,10543.0,110.17,110.18,110.03,110.16,10543.0
2018-11-30 12:30:00,110.16,110.19,110.0,110.02,15441.0,110.16,110.19,110.0,110.02,15441.0
2018-11-30 12:35:00,110.02,110.02,109.44,109.44,14655.0,110.02,110.02,109.44,109.44,14655.0
2018-11-30 12:40:00,109.44,109.56,109.31,109.51,24240.0,109.44,109.56,109.31,109.51,24240.0
2018-11-30 12:45:00,109.54,110.11,109.54,109.96,12054.0,109.54,110.11,109.54,109.96,12054.0
2018-11-30 12:50:00,109.93,110.31,109.92,110.16,6660.0,109.93,110.31,109.92,110.16,6660.0
2018-11-30 12:55:00,110.1,110.1,109.84,109.9,8197.0,110.1,110.1,109.84,109.9,8197.0
2018-11-30 13:00:00,109.81,109.85,109.6,109.67,10326.0,109.81,109.85,109.6,109.67,10326.0
2018-11-30 13:05:00,109.7,109.7,109.45,109.55,13788.0,109.7,109.7,109.45,109.55,13788.0
2018-11-30 13:10:00,109.57,109.59,109.47,109.47,5053.0,109.57,109.59,109.47,109.47,5053.0
2018-11-30 13:15:00,109.47,109.63,109.47,109.59,9227.0,109.47,109.63,109.47,109.59,9227.0
2018-11-30 13:20:00,109.59,109.62,109.49,109.55,6101.0,109.59,109.62,109.49,109.55,6101.0
2018-11-30 13:25:00,109.57,109.74,109.5,109.73,5533.0,109.57,109.74,109.5,109.73,5533.0
2018-11-30 13:30:00,109.7,109.88,109.5,109.82,32536.0,109.7,109.88,109.5,109.82,32536.0
2018-11-30 13:35:00,109.83,109.96,109.58,109.82,20213.0,109.83,109.96,109.58,109.82,20213.0
2018-11-30 13:40:00,109.81,109.99,109.8,109.91,12247.0,109.81,109.99,109.8,109.91,12247.0
2018-11-30 13:45:00,109.95,110.11,109.7,109.77,13859.0,109.95,110.11,109.7,109.77,13859.0
2018-11-30 13:50:00,109.85,110.0,109.81,109.83,10854.0,109.85,110.0,109.81,109.83,10854.0
2018-11-30 13:55:00,109.83,109.95,109.79,109.9,14039.0,109.83,109.95,109.79,109.9,14039.0
2018-11-30 14:00:00,109.94,109.98,109.63,109.79,20569.0,109.94,109.98,109.63,109.79,20569.0
2018-11-30 14:05:00,109.8,109.8,109.61,109.61,8700.0,109.8,109.8,109.61,109.61,8700.0
2018-11-30 14:10:00,109.63,109.68,109.47,109.48,12618.0,109.63,109.68,109.47,109.48,12618.0
2018-11-30 14:15:00,109.48,109.61,109.31,109.38,19938.0,109.48,109.61,109.31,109.38,19938.0
2018-11-30 14:20:00,109.4,109.41,108.96,109.06,49574.0,109.4,109.41,108.96,109.06,49574.0
2018-11-30 14:25:00,109.03,109.2,109.0,109.16,13130.0,109.03,109.2,109.0,109.16,13130.0
2018-11-30 14:30:00,109.11,109.25,109.06,109.07,35482.0,109.11,109.25,109.06,109.07,35482.0
2018-11-30 14:35:00,109.11,109.39,109.05,109.39,60602.0,109.11,109.39,109.05,109.39,60602.0
2018-11-30 14:40:00,109.4,109.61,109.22,109.25,61053.0,109.4,109.61,109.22,109.25,61053.0
2018-11-30 14:45:00,109.25,109.28,109.07,109.17,27406.0,109.25,109.28,109.07,109.17,27406.0
2018-11-30 14:50:00,109.17,109.25,108.95,109.0,34920.0,109.17,109.25,108.95,109.0,34920.0
2018-11-30 14:55:00,108.98,109.11,108.9,109.03,19354.0,108.98,109.11,108.9,109.03,19354.0
2018-11-30 15:00:00,109.06,109.06,108.9,108.99,29245.0,109.06,109.06,108.9,108.99,29245.0
2018-11-30 15:05:00,108.99,109.24,108.97,109.23,31283.0,108.99,109.24,108.97,109.23,31283.0
2018-11-30 15:10:00,109.27,109.27,109.1,109.14,13450.0,109.27,109.27,109.1,109.14,13450.0
2018-11-30 15:15:00,109.15,109.34,109.13,109.29,13374.0,109.15,109.34,109.13,109.29,13374.0
2018-11-30 15:20:00,109.27,109.3,109.1,109.23,26826.0,109.27,109.3,109.1,109.23,26826.0
2018-11-30 15:25:00,109.23,109.48,109.11,109.31,31258.0,109.23,109.48,109.11,109.31,31258.0
2018-11-30 15:30:00,109.32,109.42,109.23,109.37,30549.0,109.32,109.42,109.23,109.37,30549.0
2018-11-30 15:35:00,109.37,109.67,109.36,109.64,40538.0,109.37,109.67,109.36,109.64,40538.0
2018-11-30 15:40:00,109.62,109.68,109.41,109.49,36280.0,109.62,109.68,109.41,109.49,36280.0
2018-11-30 15:45:00,109.47,109.49,109.23,109.3,93151.0,109.47,109.49,109.23,109.3,93151.0
2018-11-30 15:50:00,109.3,109.33,109.09,109.11,69608.0,109.3,109.33,109.09,109.11,69608.0
2018-11-30 15:55:00,109.1,109.81,109.1,109.67,232406.0,109.1,109.81,109.1,109.67,232406.0
2018-12-03 09:30:00,112.0,112.01,109.19,110.0,100593.0,112.0,112.01,109.19,110.0,100593.0
2018-12-03 09:35:00,110.1,110.26,108.79,108.84,77977.0,110.1,110.26,108.79,108.84,77977.0
2018-12-03 09:40:00,108.79,108.79,107.77,107.88,123942.0,108.79,108.79,107.77,107.88,123942.0
2018-12-03 09:45:00,107.88,108.08,106.79,107.06,149777.0,107.88,108.08,106.79,107.06,149777.0
2018-12-03 09:50:00,107.05,107.15,106.23,106.23,245596.0,107.05,107.15,106.23,106.23,245596.0
2018-12-03 09:55:00,106.23,106.87,105.51,105.77,189334.0,106.23,106.87,105.51,105.77,189334.0
2018-12-03 10:00:00,105.77,106.1,104.33,104.73,238120.0,105.77,106.1,104.33,104.73,238120.0
2018-12-03 10:05:00,104.74,104.94,103.36,103.98,179827.0,104.74,104.94,103.36,103.98,179827.0
2018-12-03 10:10:00,103.98,104.06,103.15,103.2,118786.0,103.98,104.06,103.15,103.2,118786.0
2018-12-03 10:15:00,103.24,103.53,102.61,102.61,147142.0,103.24,103.53,102.61,102.61,147142.0
2018-12-03 10:20:00,102.72,103.75,102.68,103.71,300944.0,102.72,103.75,102.68,103.71,300944.0
2018-12-03 10:25:00,103.69,104.04,102.4,102.6,239838.0,103.69,104.04,102.4,102.6,239838.0
2018-12-03 10:30:00,102.61,102.88,102.11,102.73,134141.0,102.61,102.88,102.11,102.73,134141.0
2018-12-03 10:35:00,102.72,103.43,102.51,103.05,86014.0,102.72,103.43,102.51,103.05,86014.0
2018-12-03 10:40:00,103.05,104.13,103.01,103.66,72902.0,103.05,104.13,103.01,103.66,72902.0
2018-12-03 10:45:00,103.7,103.98,103.52,103.69,34113.0,103.7,103.98,103.52,103.69,34113.0
2018-12-03 10:50:00,103.67,103.74,103.09,103.11,38227.0,103.67,103.74,103.09,103.11,38227.0
2018-12-03 10:55:00,103.02,103.2,102.74,102.96,56167.0,103.02,103.2,102.74,102.96,56167.0
2018-12-03 11:00:00,103.08,103.09,102.64,102.7,43988.0,103.08,103.09,102.64,102.7,43988.0
2018-12-03 11:05:00,102.7,103.25,102.27,103.22,39893.0,102.7,103.25,102.27,103.22,39893.0
2018-12-03 11:10:00,103.24,103.5,102.7,102.81,41453.0,103.24,103.5,102.7,102.81,41453.0
2018-12-03 11:15:00,102.84,103.12,102.68,102.83,37792.0,102.84,103.12,102.68,102.83,37792.0
2018-12-03 11:20:00,102.8,103.07,102.51,102.79,40899.0,102.8,103.07,102.51,102.79,40899.0
2018-12-03 11:25:00,102.82,102.87,102.26,102.66,60042.0,102.82,102.87,102.26,102.66,60042.0
2018-12-03 11:30:00,102.69,103.51,102.63,103.48,86173.0,102.69,103.51,102.63,103.48,86173.0
2018-12-03 11:35:00,103.49,103.87,103.31,103.84,51312.0,103.49,103.87,103.31,103.84,51312.0
2018-12-03 11:40:00,103.87,103.95,103.03,103.09,41150.0,103.87,103.95,103.03,103.09,41150.0
2018-12-03 11:45:00,103.08,103.25,102.84,103.03,72527.0,103.08,103.25,102.84,103.03,72527.0
2018-12-03 11:50:00,103.06,103.09,102.55,102.57,46601.0,103.06,103.09,102.55,102.57,46601.0
2018-12-03 11:55:00,102.52,102.52,102.08,102.24,47586.0,102.52,102.52,102.08,102.24,47586.0
2018-12-03 12:00:00,102.23,102.5,102.23,102.29,28433.0,102.23,102.5,102.23,102.29,28433.0
2018-12-03 12:05:00,102.28,102.44,102.25,102.35,31569.0,102.28,102.44,102.25,102.35,31569.0
2018-12-03 12:10:00,102.36,102.36,101.76,101.94,56111.0,102.36,102.36,101.76,101.94,56111.0
2018-12-03 12:15:00,101.95,102.15,101.59,101.69,61828.0,101.95,102.15,101.59,101.69,61828.0
2018-12-03 12:20:00,101.68,101.77,101.14,101.44,149499.0,101.68,101.77,101.14,101.44,149499.0
2018-12-03 12:25:00,101.38,101.56,100.97,101.18,75172.0,101.38,101.56,100.97,101.18,75172.0
2018-12-03 12:30:00,101.22,101.65,101.21,101.41,50018.0,101.22,101.65,101.21,101.41,50018.0
2018-12-03 12:35:00,101.41,101.76,101.29,101.42,69997.0,101.41,101.76,101.29,101.42,69997.0
2018-12-03 12:40:00,101.39,101.52,100.96,101.52,105478.0,101.39,101.52,100.96,101.52,105478.0
2018-12-03 12:45:00,101.51,101.67,101.28,101.3,112128.0,101.51,101.67,101.28,101.3,112128.0
2018-12-03 12:50:00,101.31,101.47,101.02,101.4,63639.0,101.31,101.47,101.02,101.4,63639.0
2018-12-03 12:55:00,101.36,101.85,101.36,101.85,127215.0,101.36,101.85,101.36,101.85,127215.0
2018-12-03 13:00:00,101.81,102.2,101.64,102.03,87459.0,101.81,102.2,101.64,102.03,87459.0
2018-12-03 13:05:00,102.0,102.08,101.78,101.99,94000.0,102.0,102.08,101.78,101.99,94000.0
2018-12-03 13:10:00,101.94,102.17,101.85,102.03,85937.0,101.94,102.17,101.85,102.03,85937.0
2018-12-03 13:15:00,102.04,102.55,102.03,102.34,87799.0,102.04,102.55,102.03,102.34,87799.0
2018-12-03 13:20:00,102.34,102.38,101.97,102.2,59481.0,102.34,102.38,101.97,102.2,59481.0
2018-12-03 13:25:00,102.2,102.29,101.88,102.12,84965.0,102.2,102.29,101.88,102.12,84965.0
2018-12-03 13:30:00,102.09,102.09,101.6,101.6,18272.0,102.09,102.09,101.6,101.6,18272.0
2018-12-03 13:35:00,101.62,102.3,101.54,102.14,74310.0,101.62,102.3,101.54,102.14,74310.0
2018-12-03 13:40:00,102.16,102.48,102.15,102.3,64874.0,102.16,102.48,102.15,102.3,64874.0
2018-12-03 13:45:00,102.31,102.32,102.0,102.03,53764.0,102.31,102.32,102.0,102.03,53764.0
2018-12-03 13:50:00,102.05,102.72,102.05,102.44,102538.0,102.05,102.72,102.05,102.44,102538.0
2018-12-03 13:55:00,102.45,102.48,102.08,102.27,25650.0,102.45,102.48,102.08,102.27,25650.0
2018-12-03 14:00:00,102.27,102.63,102.27,102.54,61348.0,102.27,102.63,102.27,102.54,61348.0
2018-12-03 14:05:00,102.59,102.6,102.2,102.36,31557.0,102.59,102.6,102.2,102.36,31557.0
2018-12-03 14:10:00,102.36,102.43,102.03,102.06,56884.0,102.36,102.43,102.03,102.06,56884.0
2018-12-03 14:15:00,102.04,102.22,102.02,102.06,61409.0,102.04,102.22,102.02,102.06,61409.0
2018-12-03 14:20:00,102.06,102.23,102.0,102.17,63744.0,102.06,102.23,102.0,102.17,63744.0
2018-12-03 14:25:00,102.14,102.7,102.11,102.68,36109.0,102.14,102.7,102.11,102.68,36109.0
2018-12-03 14:30:00,102.68,103.95,102.68,103.9,161236.0,102.68,103.95,102.68,103.9,161236.0
2018-12-03 14:35:00,103.81,104.0,103.57,103.61,133522.0,103.81,104.0,103.57,103.61,133522.0
2018-12-03 14:40:00,103.63,103.68,102.99,103.08,63638.0,103.63,103.68,102.99,103.08,63638.0
2018-12-03 14:45:00,103.07,103.64,103.07,103.4,43101.0,103.07,103.64,103.07,103.4,43101.0
2018-12-03 14:50:00,103.42,103.47,103.0,103.1,49280.0,103.42,103.47,103.0,103.1,49280.0
2018-12-03 14:55:00,103.1,103.55,103.07,103.48,71265.0,103.1,103.55,103.07,103.48,71265.0
2018-12-03 15:00:00,103.5,103.51,103.29,103.42,28571.0,103.5,103.51,103.29,103.42,28571.0
2018-12-03 15:05:00,103.38,103.62,103.14,103.15,31667.0,103.38,103.62,103.14,103.15,31667.0
2018-12-03 15:10:00,103.11,103.3,103.05,103.15,49323.0,103.11,103.3,103.05,103.15,49323.0
2018-12-03 15:15:00,103.15,103.21,102.82,103.21,90391.0,103.15,103.21,102.82,103.21,90391.0
2018-12-03 15:20:00,103.21,103.51,103.1,103.19,207936.0,103.21,103.51,103.1,103.19,207936.0
2018-12-03 15:25:00,103.2,103.29,102.92,103.2,140554.0,103.2,103.29,102.92,103.2,140554.0
2018-12-03 15:30:00,103.23,103.73,103.13,103.71,91488.0,103.23,103.73,103.13,103.71,91488.0
2018-12-03 15:35:00,103.71,104.19,103.71,104.14,106434.0,103.71,104.19,103.71,104.14,106434.0
2018-12-03 15:40:00,104.15,104.15,103.75,103.88,84007.0,104.15,104.15,103.75,103.88,84007.0
2018-12-03 15:45:00,103.91,104.06,103.84,104.0,86908.0,103.91,104.06,103.84,104.0,86908.0
2018-12-03 15:50:00,103.99,104.0,103.37,103.38,169054.0,103.99,104.0,103.37,103.38,169054.0
2018-12-03 15:55:00,103.39,103.55,103.32,103.48,247739.0,103.39,103.55,103.32,103.48,247739.0
2018-12-04 09:30:00,104.01,106.51,103.97,104.68,133474.0,104.01,106.51,103.97,104.68,133474.0
2018-12-04 09:35:00,104.84,105.38,104.53,105.31,64900.0,104.84,105.38,104.53,105.31,64900.0
2018-12-04 09:40:00,105.2,105.44,104.36,104.83,70347.0,105.2,105.44,104.36,104.83,70347.0
2018-12-04 09:45:00,104.85,105.06,103.84,104.0,89284.0,104.85,105.06,103.84,104.0,89284.0
2018-12-04 09:50:00,104.0,104.71,103.9,104.65,58382.0,104.0,104.71,103.9,104.65,58382.0
2018-12-04 09:55:00,104.67,105.42,104.67,105.28,63406.0,104.67,105.42,104.67,105.28,63406.0
2018-12-04 10:00:00,105.22,105.75,104.99,105.18,57909.0,105.22,105.75,104.99,105.18,57909.0
2018-12-04 10:05:00,105.12,105.31,104.89,105.22,51838.0,105.12,105.31,104.89,105.22,51838.0
2018-12-04 10:10:00,105.21,105.37,104.93,105.17,27082.0,105.21,105.37,104.93,105.17,27082.0
2018-12-04 10:15:00,105.12,105.32,104.86,104.92,33491.0,105.12,105.32,104.86,104.92,33491.0
2018-12-04 10:20:00,104.88,105.09,104.73,104.79,39163.0,104.88,105.09,104.73,104.79,39163.0
2018-12-04 10:25:00,104.8,105.27,104.68,105.26,15579.0,104.8,105.27,104.68,105.26,15579.0
2018-12-04 10:30:00,105.27,105.31,104.77,104.98,17635.0,105.27,105.31,104.77,104.98,17635.0
2018-12-04 10:35:00,104.97,105.16,104.88,105.08,35794.0,104.97,105.16,104.88,105.08,35794.0
2018-12-04 10:40:00,105.1,105.34,105.05,105.2,48415.0,105.1,105.34,105.05,105.2,48415.0
2018-12-04 10:45:00,105.24,105.37,105.14,105.37,46357.0,105.24,105.37,105.14,105.37,46357.0
2018-12-04 10:50:00,105.37,105.73,105.35,105.49,21902.0,105.37,105.73,105.35,105.49,21902.0
2018-12-04 10:55:00,105.51,105.61,104.76,104.8,44490.0,105.51,105.61,104.76,104.8,44490.0
2018-12-04 11:00:00,104.82,104.84,104.43,104.54,46911.0,104.82,104.84,104.43,104.54,46911.0
2018-12-04 11:05:00,104.54,104.73,104.38,104.38,36583.0,104.54,104.73,104.38,104.38,36583.0
2018-12-04 11:10:00,104.39,104.39,104.04,104.13,20498.0,104.39,104.39,104.04,104.13,20498.0
2018-12-04 11:15:00,104.07,104.22,103.7,103.89,41293.0,104.07,104.22,103.7,103.89,41293.0
2018-12-04 11:20:00,103.89,104.09,103.86,104.01,27118.0,103.89,104.09,103.86,104.01,27118.0
2018-12-04 11:25:00,104.01,104.03,103.53,103.65,27152.0,104.01,104.03,103.53,103.65,27152.0
2018-12-04 11:30:00,103.7,103.75,103.22,103.22,23560.0,103.7,103.75,103.22,103.22,23560.0
2018-12-04 11:35:00,103.24,103.35,103.14,103.34,13188.0,103.24,103.35,103.14,103.34,13188.0
2018-12-04 11:40:00,103.3,103.51,103.25,103.25,23341.0,103.3,103.51,103.25,103.25,23341.0
2018-12-04 11:45:00,103.21,103.31,103.04,103.04,12927.0,103.21,103.31,103.04,103.04,12927.0
2018-12-04 11:50:00,103.1,103.75,103.08,103.7,14046.0,103.1,103.75,103.08,103.7,14046.0
2018-12-04 11:55:00,103.75,103.76,103.26,103.41,7642.0,103.75,103.76,103.26,103.41,7642.0
2018-12-04 12:00:00,103.42,103.55,103.26,103.37,23804.0,103.42,103.55,103.26,103.37,23804.0
2018-12-04 12:05:00,103.34,103.37,102.98,103.36,16817.0,103.34,103.37,102.98,103.36,16817.0
2018-12-04 12:10:00,103.36,103.38,102.81,102.81,11098.0,103.36,103.38,102.81,102.81,11098.0
2018-12-04 12:15:00,102.75,103.21,102.69,103.08,17656.0,102.75,103.21,102.69,103.08,17656.0
2018-12-04 12:20:00,103.15,103.32,102.92,102.96,9571.0,103.15,103.32,102.92,102.96,9571.0
2018-12-04 12:25:00,103.07,103.12,102.44,102.57,15442.0,103.07,103.12,102.44,102.57,15442.0
2018-12-04 12:30:00,102.53,102.53,101.32,102.11,64026.0,102.53,102.53,101.32,102.11,64026.0
2018-12-04 12:35:00,102.06,102.28,101.7,101.82,39207.0,102.06,102.28,101.7,101.82,39207.0
2018-12-04 12:40:00,101.88,102.58,101.7,102.47,19396.0,101.88,102.58,101.7,102.47,19396.0
2018-12-04 12:45:00,102.48,102.88,102.3,102.8,44628.0,102.48,102.88,102.3,102.8,44628.0
2018-12-04 12:50:00,102.73,102.76,102.32,102.52,11557.0,102.73,102.76,102.32,102.52,11557.0
2018-12-04 12:55:00,102.63,102.75,102.05,102.09,15901.0,102.63,102.75,102.05,102.09,15901.0
2018-12-04 13:00:00,102.04,102.09,101.57,101.71,21063.0,102.04,102.09,101.57,101.71,21063.0
2018-12-04 13:05:00,101.68,101.9,101.57,101.58,12449.0,101.68,101.9,101.57,101.58,12449.0
2018-12-04 13:10:00,101.59,101.93,101.34,101.61,58075.0,101.59,101.93,101.34,101.61,58075.0
2018-12-04 13:15:00,101.57,101.97,101.49,101.72,39371.0,101.57,101.97,101.49,101.72,39371.0
2018-12-04 13:20:00,101.68,101.83,101.53,101.73,35771.0,101.68,101.83,101.53,101.73,35771.0
2018-12-04 13:25:00,101.77,101.77,101.08,101.52,19237.0,101.77,101.77,101.08,101.52,19237.0
2018-12-04 13:30:00,101.55,101.74,101.21,101.4,30762.0,101.55,101.74,101.21,101.4,30762.0
2018-12-04 13:35:00,101.44,101.44,100.83,100.84,41869.0,101.44,101.44,100.83,100.84,41869.0
2018-12-04 13:40:00,100.8,100.95,100.5,100.9,25294.0,100.8,100.95,100.5,100.9,25294.0
2018-12-04 13:45:00,100.84,101.48,100.81,101.25,23298.0,100.84,101.48,100.81,101.25,23298.0
2018-12-04 13:50:00,101.25,101.35,101.1,101.19,13239.0,101.25,101.35,101.1,101.19,13239.0
2018-12-04 13:55:00,101.21,101.77,101.21,101.48,23616.0,101.21,101.77,101.21,101.48,23616.0
2018-12-04 14:00:00,101.47,101.7,101.31,101.54,35792.0,101.47,101.7,101.31,101.54,35792.0
2018-12-04 14:05:00,101.6,102.14,101.57,102.14,18244.0,101.6,102.14,101.57,102.14,18244.0
2018-12-04 14:10:00,102.11,102.65,102.11,102.51,32341.0,102.11,102.65,102.11,102.51,32341.0
2018-12-04 14:15:00,102.52,102.64,102.24,102.52,33651.0,102.52,102.64,102.24,102.52,33651.0
2018-12-04 14:20:00,102.57,102.57,102.01,102.07,37685.0,102.57,102.57,102.01,102.07,37685.0
2018-12-04 14:25:00,102.04,102.04,101.43,101.57,24660.0,102.04,102.04,101.43,101.57,24660.0
2018-12-04 14:30:00,101.61,101.85,101.55,101.65,72593.0,101.61,101.85,101.55,101.65,72593.0
2018-12-04 14:35:00,101.6,101.85,101.45,101.5,56331.0,101.6,101.85,101.45,101.5,56331.0
2018-12-04 14:40:00,101.46,101.63,101.4,101.51,26794.0,101.46,101.63,101.4,101.51,26794.0
2018-12-04 14:45:00,101.43,102.07,101.43,101.93,37817.0,101.43,102.07,101.43,101.93,37817.0
2018-12-04 14:50:00,101.89,101.93,101.64,101.67,35370.0,101.89,101.93,101.64,101.67,35370.0
2018-12-04 14:55:00,101.7,101.83,101.54,101.57,60285.0,101.7,101.83,101.54,101.57,60285.0
2018-12-04 15:00:00,101.56,101.62,101.31,101.51,47905.0,101.56,101.62,101.31,101.51,47905.0
2018-12-04 15:05:00,101.48,101.72,101.32,101.51,38866.0,101.48,101.72,101.32,101.51,38866.0
2018-12-04 15:10:00,101.51,101.97,101.47,101.84,44363.0,101.51,101.97,101.47,101.84,44363.0
2018-12-04 15:15:00,101.9,102.19,101.83,101.9,28760.0,101.9,102.19,101.83,101.9,28760.0
2018-12-04 15:20:00,101.93,102.15,101.55,101.59,32934.0,101.93,102.15,101.55,101.59,32934.0
2018-12-04 15:25:00,101.61,102.07,101.51,101.7,40147.0,101.61,102.07,101.51,101.7,40147.0
2018-12-04 15:30:00,101.73,101.91,101.52,101.73,41538.0,101.73,101.91,101.52,101.73,41538.0
2018-12-04 15:35:00,101.72,101.93,101.52,101.56,32677.0,101.72,101.93,101.52,101.56,32677.0
2018-12-04 15:40:00,101.55,101.75,101.46,101.69,53508.0,101.55,101.75,101.46,101.69,53508.0
2018-12-04 15:45:00,101.68,101.68,101.16,101.28,72936.0,101.68,101.68,101.16,101.28,72936.0
2018-12-04 15:50:00,101.32,101.55,101.25,101.5,78484.0,101.32,101.55,101.25,101.5,78484.0
2018-12-04 15:55:00,101.48,101.74,101.43,101.69,169187.0,101.48,101.74,101.43,101.69,169187.0
2018-12-06 09:30:00,99.0,100.66,98.0,100.48,75232.0,99.0,100.66,98.0,100.48,75232.0
2018-12-06 09:35:00,100.4,103.55,100.38,102.89,111297.0,100.4,103.55,100.38,102.89,111297.0
2018-12-06 09:40:00,102.99,103.0,102.04,102.6,44655.0,102.99,103.0,102.04,102.6,44655.0
2018-12-06 09:45:00,102.63,102.63,101.55,101.55,50704.0,102.63,102.63,101.55,101.55,50704.0
2018-12-06 09:50:00,101.59,101.77,100.65,100.95,26292.0,101.59,101.77,100.65,100.95,26292.0
2018-12-06 09:55:00,101.07,102.12,101.07,101.77,35675.0,101.07,102.12,101.07,101.77,35675.0
2018-12-06 10:00:00,101.64,102.64,101.36,102.3,70613.0,101.64,102.64,101.36,102.3,70613.0
2018-12-06 10:05:00,102.3,102.95,102.18,102.89,31496.0,102.3,102.95,102.18,102.89,31496.0
2018-12-06 10:10:00,102.87,102.91,102.36,102.58,32950.0,102.87,102.91,102.36,102.58,32950.0
2018-12-06 10:15:00,102.62,103.48,102.62,103.09,50706.0,102.62,103.48,102.62,103.09,50706.0
2018-12-06 10:20:00,103.08,103.94,103.07,103.84,69411.0,103.08,103.94,103.07,103.84,69411.0
2018-12-06 10:25:00,103.82,104.27,103.46,103.82,42811.0,103.82,104.27,103.46,103.82,42811.0
2018-12-06 10:30:00,103.76,103.77,103.18,103.32,58601.0,103.76,103.77,103.18,103.32,58601.0
2018-12-06 10:35:00,103.26,103.42,103.13,103.39,29534.0,103.26,103.42,103.13,103.39,29534.0
2018-12-06 10:40:00,103.39,103.96,103.35,103.93,20669.0,103.39,103.96,103.35,103.93,20669.0
2018-12-06 10:45:00,103.92,104.1,103.44,103.78,49653.0,103.92,104.1,103.44,103.78,49653.0
2018-12-06 10:50:00,103.78,103.96,103.26,103.66,42074.0,103.78,103.96,103.26,103.66,42074.0
2018-12-06 10:55:00,103.66,103.66,102.77,102.93,19893.0,103.66,103.66,102.77,102.93,19893.0
2018-12-06 11:00:00,102.96,103.12,102.64,102.89,19202.0,102.96,103.12,102.64,102.89,19202.0
2018-12-06 11:05:00,102.92,103.53,102.92,103.29,36108.0,102.92,103.53,102.92,103.29,36108.0
2018-12-06 11:10:00,103.37,103.46,103.18,103.28,74334.0,103.37,103.46,103.18,103.28,74334.0
2018-12-06 11:15:00,103.25,103.4,102.93,103.04,50043.0,103.25,103.4,102.93,103.04,50043.0
2018-12-06 11:20:00,103.07,103.07,102.55,102.66,22745.0,103.07,103.07,102.55,102.66,22745.0
2018-12-06 11:25:00,102.72,102.79,102.24,102.58,22491.0,102.72,102.79,102.24,102.58,22491.0
2018-12-06 11:30:00,102.56,103.05,102.55,102.79,14200.0,102.56,103.05,102.55,102.79,14200.0
2018-12-06 11:35:00,102.87,103.57,102.87,103.57,25562.0,102.87,103.57,102.87,103.57,25562.0
2018-12-06 11:40:00,103.49,104.11,103.41,103.78,27252.0,103.49,104.11,103.41,103.78,27252.0
2018-12-06 11:45:00,103.83,104.12,103.69,104.12,7962.0,103.83,104.12,103.69,104.12,7962.0
2018-12-06 11:50:00,104.18,104.54,103.97,104.38,12482.0,104.18,104.54,103.97,104.38,12482.0
2018-12-06 11:55:00,104.38,104.69,104.28,104.64,11940.0,104.38,104.69,104.28,104.64,11940.0
2018-12-06 12:00:00,104.59,104.69,104.13,104.26,13618.0,104.59,104.69,104.13,104.26,13618.0
2018-12-06 12:05:00,104.27,104.44,104.13,104.25,13071.0,104.27,104.44,104.13,104.25,13071.0
2018-12-06 12:10:00,104.2,104.44,104.1,104.43,12720.0,104.2,104.44,104.1,104.43,12720.0
2018-12-06 12:15:00,104.48,104.86,104.47,104.78,14374.0,104.48,104.86,104.47,104.78,14374.0
2018-12-06 12:20:00,104.69,105.12,104.5,105.12,51968.0,104.69,105.12,104.5,105.12,51968.0
2018-12-06 12:25:00,105.05,105.11,104.61,104.88,14594.0,105.05,105.11,104.61,104.88,14594.0
2018-12-06 12:30:00,104.87,105.28,104.76,104.8,79646.0,104.87,105.28,104.76,104.8,79646.0
2018-12-06 12:35:00,104.82,104.86,104.57,104.8,28456.0,104.82,104.86,104.57,104.8,28456.0
2018-12-06 12:40:00,104.77,105.08,104.62,105.06,9481.0,104.77,105.08,104.62,105.06,9481.0
2018-12-06 12:45:00,105.05,106.18,105.0,106.11,77547.0,105.05,106.18,105.0,106.11,77547.0
2018-12-06 12:50:00,106.18,106.46,105.83,106.17,98662.0,106.18,106.46,105.83,106.17,98662.0
2018-12-06 12:55:00,106.27,106.31,106.04,106.3,19451.0,106.27,106.31,106.04,106.3,19451.0
2018-12-06 13:00:00,106.32,106.33,106.09,106.26,29416.0,106.32,106.33,106.09,106.26,29416.0
2018-12-06 13:05:00,106.29,106.29,105.46,105.55,11800.0,106.29,106.29,105.46,105.55,11800.0
2018-12-06 13:10:00,105.54,106.04,105.5,105.99,23200.0,105.54,106.04,105.5,105.99,23200.0
2018-12-06 13:15:00,106.0,106.3,105.94,106.04,22966.0,106.0,106.3,105.94,106.04,22966.0
2018-12-06 13:20:00,106.06,106.07,105.6,105.95,24184.0,106.06,106.07,105.6,105.95,24184.0
2018-12-06 13:25:00,105.95,106.24,105.86,106.0,54382.0,105.95,106.24,105.86,106.0,54382.0
2018-12-06 13:30:00,105.92,105.96,105.6,105.75,38511.0,105.92,105.96,105.6,105.75,38511.0
2018-12-06 13:35:00,105.62,105.72,105.36,105.55,12664.0,105.62,105.72,105.36,105.55,12664.0
2018-12-06 13:40:00,105.73,105.93,105.7,105.72,7757.0,105.73,105.93,105.7,105.72,7757.0
2018-12-06 13:45:00,105.72,106.01,105.71,106.01,12797.0,105.72,106.01,105.71,106.01,12797.0
2018-12-06 13:50:00,106.01,106.17,105.92,106.01,11400.0,106.01,106.17,105.92,106.01,11400.0
2018-12-06 13:55:00,106.05,106.09,105.71,106.09,9978.0,106.05,106.09,105.71,106.09,9978.0
2018-12-06 14:00:00,106.1,106.55,106.05,106.43,26950.0,106.1,106.55,106.05,106.43,26950.0
2018-12-06 14:05:00,106.39,106.46,106.22,106.33,16974.0,106.39,106.46,106.22,106.33,16974.0
2018-12-06 14:10:00,106.33,106.45,106.18,106.22,23197.0,106.33,106.45,106.18,106.22,23197.0
2018-12-06 14:15:00,106.2,106.24,105.63,105.63,22146.0,106.2,106.24,105.63,105.63,22146.0
2018-12-06 14:20:00,105.7,105.74,105.0,105.21,23672.0,105.7,105.74,105.0,105.21,23672.0
2018-12-06 14:25:00,105.27,105.51,105.22,105.38,43705.0,105.27,105.51,105.22,105.38,43705.0
2018-12-06 14:30:00,105.47,105.47,105.0,105.18,40668.0,105.47,105.47,105.0,105.18,40668.0
2018-12-06 14:35:00,105.14,105.29,105.0,105.2,63280.0,105.14,105.29,105.0,105.2,63280.0
2018-12-06 14:40:00,105.14,105.51,104.96,104.99,43140.0,105.14,105.51,104.96,104.99,43140.0
2018-12-06 14:45:00,105.01,105.11,104.25,104.4,15819.0,105.01,105.11,104.25,104.4,15819.0
2018-12-06 14:50:00,104.49,105.25,104.46,105.25,63166.0,104.49,105.25,104.46,105.25,63166.0
2018-12-06 14:55:00,105.25,105.69,105.14,105.69,18349.0,105.25,105.69,105.14,105.69,18349.0
2018-12-06 15:00:00,105.71,106.31,105.64,105.9,40398.0,105.71,106.31,105.64,105.9,40398.0
2018-12-06 15:05:00,105.82,106.22,105.75,106.05,32356.0,105.82,106.22,105.75,106.05,32356.0
2018-12-06 15:10:00,106.08,106.24,105.84,106.01,11639.0,106.08,106.24,105.84,106.01,11639.0
2018-12-06 15:15:00,106.02,106.18,105.87,106.12,19550.0,106.02,106.18,105.87,106.12,19550.0
2018-12-06 15:20:00,106.0,106.05,105.84,105.96,13241.0,106.0,106.05,105.84,105.96,13241.0
2018-12-06 15:25:00,105.97,106.06,105.84,105.94,55944.0,105.97,106.06,105.84,105.94,55944.0
2018-12-06 15:30:00,105.89,106.46,105.89,105.93,70520.0,105.89,106.46,105.89,105.93,70520.0
2018-12-06 15:35:00,105.95,105.97,105.73,105.89,37576.0,105.95,105.97,105.73,105.89,37576.0
2018-12-06 15:40:00,105.9,106.13,105.75,106.07,43491.0,105.9,106.13,105.75,106.07,43491.0
2018-12-06 15:45:00,106.13,106.23,105.92,105.92,56885.0,106.13,106.23,105.92,105.92,56885.0
2018-12-06 15:50:00,105.91,106.03,105.82,105.93,61838.0,105.91,106.03,105.82,105.93,61838.0
2018-12-06 15:55:00,105.95,106.22,105.83,106.21,123599.0,105.95,106.22,105.83,106.21,123599.0
2018-12-07 09:30:00,105.24,106.12,104.48,106.08,88734.0,105.24,106.12,104.48,106.08,88734.0
2018-12-07 09:35:00,106.08,106.7,105.82,106.69,40757.0,106.08,106.7,105.82,106.69,40757.0
2018-12-07 09:40:00,106.69,107.0,106.23,106.9,48373.0,106.69,107.0,106.23,106.9,48373.0
2018-12-07 09:45:00,106.86,107.0,106.65,106.78,81799.0,106.86,107.0,106.65,106.78,81799.0
2018-12-07 09:50:00,106.72,106.8,106.21,106.21,46095.0,106.72,106.8,106.21,106.21,46095.0
2018-12-07 09:55:00,106.14,106.83,106.14,106.3,32231.0,106.14,106.83,106.14,106.3,32231.0
2018-12-07 10:00:00,106.3,107.04,106.29,106.91,25631.0,106.3,107.04,106.29,106.91,25631.0
2018-12-07 10:05:00,106.97,106.97,106.59,106.69,26050.0,106.97,106.97,106.59,106.69,26050.0
2018-12-07 10:10:00,106.69,106.69,106.24,106.29,62772.0,106.69,106.69,106.24,106.29,62772.0
2018-12-07 10:15:00,106.27,106.62,105.9,106.34,46909.0,106.27,106.62,105.9,106.34,46909.0
2018-12-07 10:20:00,106.22,106.92,106.2,106.64,25513.0,106.22,106.92,106.2,106.64,25513.0
2018-12-07 10:25:00,106.66,107.61,106.35,107.44,52760.0,106.66,107.61,106.35,107.44,52760.0
2018-12-07 10:30:00,107.48,107.95,107.34,107.72,44189.0,107.48,107.95,107.34,107.72,44189.0
2018-12-07 10:35:00,107.72,107.72,106.81,106.89,25535.0,107.72,107.72,106.81,106.89,25535.0
2018-12-07 10:40:00,106.89,107.57,106.82,107.57,21406.0,106.89,107.57,106.82,107.57,21406.0
2018-12-07 10:45:00,107.44,107.9,107.35,107.5,24436.0,107.44,107.9,107.35,107.5,24436.0
2018-12-07 10:50:00,107.43,107.75,107.28,107.64,25752.0,107.43,107.75,107.28,107.64,25752.0
2018-12-07 10:55:00,107.56,108.12,107.55,108.12,36985.0,107.56,108.12,107.55,108.12,36985.0
2018-12-07 11:00:00,108.11,108.18,107.07,107.07,51943.0,108.11,108.18,107.07,107.07,51943.0
2018-12-07 11:05:00,107.11,107.11,106.32,106.33,32013.0,107.11,107.11,106.32,106.33,32013.0
2018-12-07 11:10:00,106.31,106.59,105.82,105.95,32397.0,106.31,106.59,105.82,105.95,32397.0
2018-12-07 11:15:00,105.85,106.15,105.65,106.15,35619.0,105.85,106.15,105.65,106.15,35619.0
2018-12-07 11:20:00,106.13,106.3,105.61,105.73,32800.0,106.13,106.3,105.61,105.73,32800.0
2018-12-07 11:25:00,105.73,105.79,105.34,105.65,13111.0,105.73,105.79,105.34,105.65,13111.0
2018-12-07 11:30:00,105.61,105.73,105.28,105.63,19041.0,105.61,105.73,105.28,105.63,19041.0
2018-12-07 11:35:00,105.66,105.88,105.51,105.69,21820.0,105.66,105.88,105.51,105.69,21820.0
2018-12-07 11:40:00,105.76,105.88,105.47,105.81,9500.0,105.76,105.88,105.47,105.81,9500.0
2018-12-07 11:45:00,105.76,105.87,105.61,105.76,11079.0,105.76,105.87,105.61,105.76,11079.0
2018-12-07 11:50:00,105.8,105.82,105.29,105.29,11946.0,105.8,105.82,105.29,105.29,11946.0
2018-12-07 11:55:00,105.24,105.24,104.71,104.72,12927.0,105.24,105.24,104.71,104.72,12927.0
2018-12-07 12:00:00,104.76,105.16,104.74,105.06,15159.0,104.76,105.16,104.74,105.06,15159.0
2018-12-07 12:05:00,105.0,105.05,104.69,104.69,12991.0,105.0,105.05,104.69,104.69,12991.0
2018-12-07 12:10:00,104.63,105.08,104.51,104.68,9026.0,104.63,105.08,104.51,104.68,9026.0
2018-12-07 12:15:00,104.62,104.77,104.08,104.24,15333.0,104.62,104.77,104.08,104.24,15333.0
2018-12-07 12:20:00,104.28,104.52,104.22,104.4,12452.0,104.28,104.52,104.22,104.4,12452.0
2018-12-07 12:25:00,104.41,104.61,104.29,104.39,8539.0,104.41,104.61,104.29,104.39,8539.0
2018-12-07 12:30:00,104.36,104.38,103.9,104.01,9800.0,104.36,104.38,103.9,104.01,9800.0
2018-12-07 12:35:00,104.01,104.07,103.88,104.03,8400.0,104.01,104.07,103.88,104.03,8400.0
2018-12-07 12:40:00,104.06,104.08,103.36,103.8,14873.0,104.06,104.08,103.36,103.8,14873.0
2018-12-07 12:45:00,103.78,104.03,103.61,103.63,6842.0,103.78,104.03,103.61,103.63,6842.0
2018-12-07 12:50:00,103.68,104.18,103.68,104.1,15632.0,103.68,104.18,103.68,104.1,15632.0
2018-12-07 12:55:00,104.07,104.63,104.07,104.51,25913.0,104.07,104.63,104.07,104.51,25913.0
2018-12-07 13:00:00,104.45,104.85,104.29,104.82,15865.0,104.45,104.85,104.29,104.82,15865.0
2018-12-07 13:05:00,104.86,104.93,104.15,104.15,18633.0,104.86,104.93,104.15,104.15,18633.0
2018-12-07 13:10:00,104.2,104.27,103.68,103.81,17634.0,104.2,104.27,103.68,103.81,17634.0
2018-12-07 13:15:00,103.87,104.29,103.87,104.13,42780.0,103.87,104.29,103.87,104.13,42780.0
2018-12-07 13:20:00,104.07,104.51,104.07,104.51,15446.0,104.07,104.51,104.07,104.51,15446.0
2018-12-07 13:25:00,104.47,104.47,104.11,104.22,12158.0,104.47,104.47,104.11,104.22,12158.0
2018-12-07 13:30:00,104.19,104.22,103.83,103.92,17574.0,104.19,104.22,103.83,103.92,17574.0
2018-12-07 13:35:00,103.92,104.23,103.81,104.06,9395.0,103.92,104.23,103.81,104.06,9395.0
2018-12-07 13:40:00,103.99,104.11,103.88,103.96,16239.0,103.99,104.11,103.88,103.96,16239.0
2018-12-07 13:45:00,103.98,104.04,103.62,103.64,12290.0,103.98,104.04,103.62,103.64,12290.0
2018-12-07 13:50:00,103.58,103.58,103.16,103.19,32220.0,103.58,103.58,103.16,103.19,32220.0
2018-12-07 13:55:00,103.18,103.18,102.86,103.0,36302.0,103.18,103.18,102.86,103.0,36302.0
2018-12-07 14:00:00,103.04,103.04,102.78,102.85,13011.0,103.04,103.04,102.78,102.85,13011.0
2018-12-07 14:05:00,102.84,103.04,102.76,102.82,14087.0,102.84,103.04,102.76,102.82,14087.0
2018-12-07 14:10:00,102.8,102.84,102.57,102.71,15168.0,102.8,102.84,102.57,102.71,15168.0
2018-12-07 14:15:00,102.72,103.05,102.64,103.01,15579.0,102.72,103.05,102.64,103.01,15579.0
2018-12-07 14:20:00,102.97,103.09,102.46,102.48,15789.0,102.97,103.09,102.46,102.48,15789.0
2018-12-07 14:25:00,102.5,102.57,102.22,102.5,20021.0,102.5,102.57,102.22,102.5,20021.0
2018-12-07 14:30:00,102.53,102.53,102.24,102.31,16337.0,102.53,102.53,102.24,102.31,16337.0
2018-12-07 14:35:00,102.28,102.45,102.16,102.25,12100.0,102.28,102.45,102.16,102.25,12100.0
2018-12-07 14:40:00,102.26,102.48,102.08,102.1,20953.0,102.26,102.48,102.08,102.1,20953.0
2018-12-07 14:45:00,102.08,102.33,101.9,102.14,24464.0,102.08,102.33,101.9,102.14,24464.0
2018-12-07 14:50:00,102.16,102.38,102.14,102.27,46943.0,102.16,102.38,102.14,102.27,46943.0
2018-12-07 14:55:00,102.32,102.36,101.93,102.12,45961.0,102.32,102.36,101.93,102.12,45961.0
2018-12-07 15:00:00,102.13,102.27,101.84,101.85,24640.0,102.13,102.27,101.84,101.85,24640.0
2018-12-07 15:05:00,101.87,102.36,101.71,102.36,20490.0,101.87,102.36,101.71,102.36,20490.0
2018-12-07 15:10:00,102.39,102.48,102.25,102.25,13368.0,102.39,102.48,102.25,102.25,13368.0
2018-12-07 15:15:00,102.21,102.49,102.04,102.34,24706.0,102.21,102.49,102.04,102.34,24706.0
2018-12-07 15:20:00,102.34,102.5,102.22,102.23,27988.0,102.34,102.5,102.22,102.23,27988.0
2018-12-07 15:25:00,102.24,102.56,102.04,102.52,28999.0,102.24,102.56,102.04,102.52,28999.0
2018-12-07 15:30:00,102.48,102.98,102.36,102.95,28396.0,102.48,102.98,102.36,102.95,28396.0
2018-12-07 15:35:00,102.94,103.19,102.59,102.59,51884.0,102.94,103.19,102.59,102.59,51884.0
2018-12-07 15:40:00,102.57,102.92,102.44,102.6,51921.0,102.57,102.92,102.44,102.6,51921.0
2018-12-07 15:45:00,102.63,102.71,102.18,102.18,54777.0,102.63,102.71,102.18,102.18,54777.0
2018-12-07 15:50:00,102.19,102.65,102.19,102.37,68645.0,102.19,102.65,102.19,102.37,68645.0
2018-12-07 15:55:00,102.38,102.69,102.37,102.67,153133.0,102.38,102.69,102.37,102.67,153133.0
2018-12-10 09:30:00,102.12,103.66,102.11,103.64,28027.0,102.12,103.66,102.11,103.64,28027.0
2018-12-10 09:35:00,103.44,104.36,103.44,103.5,27403.0,103.44,104.36,103.44,103.5,27403.0
2018-12-10 09:40:00,103.51,104.91,103.26,104.64,17631.0,103.51,104.91,103.26,104.64,17631.0
2018-12-10 09:45:00,104.6,104.67,104.03,104.07,15692.0,104.6,104.67,104.03,104.07,15692.0
2018-12-10 09:50:00,104.13,104.17,103.24,103.39,54200.0,104.13,104.17,103.24,103.39,54200.0
2018-12-10 09:55:00,103.47,103.75,103.26,103.45,19660.0,103.47,103.75,103.26,103.45,19660.0
2018-12-10 10:00:00,103.51,103.68,102.91,103.54,14881.0,103.51,103.68,102.91,103.54,14881.0
2018-12-10 10:05:00,103.54,104.53,103.46,104.5,41017.0,103.54,104.53,103.46,104.5,41017.0
2018-12-10 10:10:00,104.39,105.29,104.39,105.29,15512.0,104.39,105.29,104.39,105.29,15512.0
2018-12-10 10:15:00,105.3,105.3,104.8,105.13,43058.0,105.3,105.3,104.8,105.13,43058.0
2018-12-10 10:20:00,105.22,105.31,104.68,104.69,17965.0,105.22,105.31,104.68,104.69,17965.0
2018-12-10 10:25:00,104.77,104.85,104.3,104.44,8300.0,104.77,104.85,104.3,104.44,8300.0
2018-12-10 10:30:00,104.48,104.68,103.91,104.16,15837.0,104.48,104.68,103.91,104.16,15837.0
2018-12-10 10:35:00,104.24,104.56,104.2,104.42,13683.0,104.24,104.56,104.2,104.42,13683.0
2018-12-10 10:40:00,104.34,104.5,103.86,104.0,25853.0,104.34,104.5,103.86,104.0,25853.0
2018-12-10 10:45:00,104.0,105.0,103.87,104.91,36152.0,104.0,105.0,103.87,104.91,36152.0
2018-12-10 10:50:00,104.95,105.16,104.18,104.18,41948.0,104.95,105.16,104.18,104.18,41948.0
2018-12-10 10:55:00,104.28,104.47,103.91,104.05,13204.0,104.28,104.47,103.91,104.05,13204.0
2018-12-10 11:00:00,103.96,103.97,102.99,103.17,20617.0,103.96,103.97,102.99,103.17,20617.0
2018-12-10 11:05:00,103.0,103.59,103.0,103.37,11780.0,103.0,103.59,103.0,103.37,11780.0
2018-12-10 11:10:00,103.32,103.66,103.13,103.66,21863.0,103.32,103.66,103.13,103.66,21863.0
2018-12-10 11:15:00,103.52,103.81,103.41,103.69,9649.0,103.52,103.81,103.41,103.69,9649.0
2018-12-10 11:20:00,103.64,104.0,103.36,103.56,19349.0,103.64,104.0,103.36,103.56,19349.0
2018-12-10 11:25:00,103.66,104.18,103.66,104.11,8367.0,103.66,104.18,103.66,104.11,8367.0
2018-12-10 11:30:00,104.2,104.7,104.17,104.3,10628.0,104.2,104.7,104.17,104.3,10628.0
2018-12-10 11:35:00,104.38,105.12,104.33,105.02,9930.0,104.38,105.12,104.33,105.02,9930.0
2018-12-10 11:40:00,104.89,104.98,104.61,104.96,7183.0,104.89,104.98,104.61,104.96,7183.0
2018-12-10 11:45:00,104.91,105.22,104.82,104.93,17787.0,104.91,105.22,104.82,104.93,17787.0
2018-12-10 11:50:00,105.0,105.11,104.81,104.91,9266.0,105.0,105.11,104.81,104.91,9266.0
2018-12-10 11:55:00,105.0,105.19,104.65,104.78,14083.0,105.0,105.19,104.65,104.78,14083.0
2018-12-10 12:00:00,104.78,104.78,104.44,104.56,11086.0,104.78,104.78,104.44,104.56,11086.0
2018-12-10 12:05:00,104.55,104.87,104.45,104.75,4210.0,104.55,104.87,104.45,104.75,4210.0
2018-12-10 12:10:00,104.75,105.07,104.63,104.97,7521.0,104.75,105.07,104.63,104.97,7521.0
2018-12-10 12:15:00,104.95,105.08,104.43,104.43,10550.0,104.95,105.08,104.43,104.43,10550.0
2018-12-10 12:20:00,104.49,104.64,104.09,104.28,8055.0,104.49,104.64,104.09,104.28,8055.0
2018-12-10 12:25:00,104.34,104.58,104.26,104.58,5148.0,104.34,104.58,104.26,104.58,5148.0
2018-12-10 12:30:00,104.48,104.74,104.48,104.69,4200.0,104.48,104.74,104.48,104.69,4200.0
2018-12-10 12:35:00,104.64,105.44,104.64,105.39,18570.0,104.64,105.44,104.64,105.39,18570.0
2018-12-10 12:40:00,105.43,105.58,105.26,105.46,14338.0,105.43,105.58,105.26,105.46,14338.0
2018-12-10 12:45:00,105.48,105.88,105.35,105.8,30639.0,105.48,105.88,105.35,105.8,30639.0
2018-12-10 12:50:00,105.76,105.9,105.67,105.73,13999.0,105.76,105.9,105.67,105.73,13999.0
2018-12-10 12:55:00,105.77,105.86,105.43,105.52,116382.0,105.77,105.86,105.43,105.52,116382.0
2018-12-10 13:00:00,105.57,105.58,104.83,104.88,18500.0,105.57,105.58,104.83,104.88,18500.0
2018-12-10 13:05:00,104.88,104.89,104.58,104.58,8900.0,104.88,104.89,104.58,104.58,8900.0
2018-12-10 13:10:00,104.49,104.89,104.35,104.76,6855.0,104.49,104.89,104.35,104.76,6855.0
2018-12-10 13:15:00,104.76,104.85,104.65,104.78,5981.0,104.76,104.85,104.65,104.78,5981.0
2018-12-10 13:20:00,104.75,104.83,104.28,104.33,3039.0,104.75,104.83,104.28,104.33,3039.0
2018-12-10 13:25:00,104.2,104.4,104.17,104.38,9283.0,104.2,104.4,104.17,104.38,9283.0
2018-12-10 13:30:00,104.38,104.77,104.38,104.77,22720.0,104.38,104.77,104.38,104.77,22720.0
2018-12-10 13:35:00,104.81,105.05,104.79,104.79,4593.0,104.81,105.05,104.79,104.79,4593.0
2018-12-10 13:40:00,104.86,104.86,104.41,104.41,4384.0,104.86,104.86,104.41,104.41,4384.0
2018-12-10 13:45:00,104.51,104.88,104.47,104.88,4993.0,104.51,104.88,104.47,104.88,4993.0
2018-12-10 13:50:00,104.9,105.25,104.83,105.18,8090.0,104.9,105.25,104.83,105.18,8090.0
2018-12-10 13:55:00,105.11,105.24,105.03,105.09,4523.0,105.11,105.24,105.03,105.09,4523.0
2018-12-10 14:00:00,105.08,105.25,104.98,104.98,4629.0,105.08,105.25,104.98,104.98,4629.0
2018-12-10 14:05:00,104.93,105.24,104.88,105.13,12691.0,104.93,105.24,104.88,105.13,12691.0
2018-12-10 14:10:00,105.03,105.22,104.95,105.09,12114.0,105.03,105.22,104.95,105.09,12114.0
2018-12-10 14:15:00,105.09,105.29,105.02,105.18,5382.0,105.09,105.29,105.02,105.18,5382.0
2018-12-10 14:20:00,105.13,105.4,105.05,105.28,9468.0,105.13,105.4,105.05,105.28,9468.0
2018-12-10 14:25:00,105.31,105.44,105.14,105.17,21807.0,105.31,105.44,105.14,105.17,21807.0
2018-12-10 14:30:00,105.17,105.43,105.17,105.43,19864.0,105.17,105.43,105.17,105.43,19864.0
2018-12-10 14:35:00,105.38,105.56,105.31,105.31,8385.0,105.38,105.56,105.31,105.31,8385.0
2018-12-10 14:40:00,105.27,105.49,105.25,105.4,12750.0,105.27,105.49,105.25,105.4,12750.0
2018-12-10 14:45:00,105.41,105.41,105.03,105.03,11474.0,105.41,105.41,105.03,105.03,11474.0
2018-12-10 14:50:00,105.08,105.45,105.06,105.34,9360.0,105.08,105.45,105.06,105.34,9360.0
2018-12-10 14:55:00,105.35,105.49,104.72,104.76,21090.0,105.35,105.49,104.72,104.76,21090.0
2018-12-10 15:00:00,104.72,105.32,104.71,105.17,9442.0,104.72,105.32,104.71,105.17,9442.0
2018-12-10 15:05:00,105.19,105.47,105.17,105.41,13156.0,105.19,105.47,105.17,105.41,13156.0
2018-12-10 15:10:00,105.41,105.44,105.11,105.28,9300.0,105.41,105.44,105.11,105.28,9300.0
2018-12-10 15:15:00,105.2,105.25,104.91,105.09,16621.0,105.2,105.25,104.91,105.09,16621.0
2018-12-10 15:20:00,105.14,105.41,105.14,105.26,14747.0,105.14,105.41,105.14,105.26,14747.0
2018-12-10 15:25:00,105.26,105.28,105.07,105.25,31277.0,105.26,105.28,105.07,105.25,31277.0
2018-12-10 15:30:00,105.31,105.79,105.27,105.5,30407.0,105.31,105.79,105.27,105.5,30407.0
2018-12-10 15:35:00,105.52,105.58,105.36,105.47,39044.0,105.52,105.58,105.36,105.47,39044.0
2018-12-10 15:40:00,105.47,105.56,105.39,105.47,32501.0,105.47,105.56,105.39,105.47,32501.0
2018-12-10 15:45:00,105.44,105.48,105.06,105.08,33716.0,105.44,105.48,105.06,105.08,33716.0
2018-12-10 15:50:00,105.07,105.29,105.02,105.26,39609.0,105.07,105.29,105.02,105.26,39609.0
2018-12-10 15:55:00,105.26,105.41,105.23,105.24,67942.0,105.26,105.41,105.23,105.24,67942.0
2018-12-11 09:30:00,107.46,107.5,105.91,106.38,47177.0,107.46,107.5,105.91,106.38,47177.0
2018-12-11 09:35:00,106.23,106.85,105.93,105.93,79888.0,106.23,106.85,105.93,105.93,79888.0
2018-12-11 09:40:00,106.03,106.48,105.84,106.3,17700.0,106.03,106.48,105.84,106.3,17700.0
2018-12-11 09:45:00,106.26,106.81,105.83,106.56,96660.0,106.26,106.81,105.83,106.56,96660.0
2018-12-11 09:50:00,106.46,107.39,106.41,107.38,34372.0,106.46,107.39,106.41,107.38,34372.0
2018-12-11 09:55:00,107.38,107.72,107.19,107.3,25779.0,107.38,107.72,107.19,107.3,25779.0
2018-12-11 10:00:00,107.33,107.91,107.26,107.54,16982.0,107.33,107.91,107.26,107.54,16982.0
2018-12-11 10:05:00,107.38,107.73,107.33,107.53,15628.0,107.38,107.73,107.33,107.53,15628.0
2018-12-11 10:10:00,107.27,107.3,106.86,106.92,22079.0,107.27,107.3,106.86,106.92,22079.0
2018-12-11 10:15:00,106.93,107.02,106.77,106.84,15128.0,106.93,107.02,106.77,106.84,15128.0
2018-12-11 10:20:00,106.77,107.02,106.55,106.98,54362.0,106.77,107.02,106.55,106.98,54362.0
2018-12-11 10:25:00,107.07,107.85,107.07,107.74,14186.0,107.07,107.85,107.07,107.74,14186.0
2018-12-11 10:30:00,107.74,107.74,107.28,107.36,9173.0,107.74,107.74,107.28,107.36,9173.0
2018-12-11 10:35:00,107.33,107.39,107.09,107.25,16935.0,107.33,107.39,107.09,107.25,16935.0
2018-12-11 10:40:00,107.25,107.31,106.97,107.07,12085.0,107.25,107.31,106.97,107.07,12085.0
2018-12-11 10:45:00,107.0,107.0,106.54,106.55,19828.0,107.0,107.0,106.54,106.55,19828.0
2018-12-11 10:50:00,106.53,106.98,106.48,106.98,33338.0,106.53,106.98,106.48,106.98,33338.0
2018-12-11 10:55:00,106.92,107.07,106.7,106.7,14284.0,106.92,107.07,106.7,106.7,14284.0
2018-12-11 11:00:00,106.71,106.81,106.35,106.47,12772.0,106.71,106.81,106.35,106.47,12772.0
2018-12-11 11:05:00,106.44,106.5,106.15,106.44,40987.0,106.44,106.5,106.15,106.44,40987.0
2018-12-11 11:10:00,106.42,106.75,106.29,106.4,18793.0,106.42,106.75,106.29,106.4,18793.0
2018-12-11 11:15:00,106.4,106.4,106.03,106.25,7400.0,106.4,106.4,106.03,106.25,7400.0
2018-12-11 11:20:00,106.25,106.53,106.13,106.45,5250.0,106.25,106.53,106.13,106.45,5250.0
2018-12-11 11:25:00,106.39,106.61,106.25,106.36,10224.0,106.39,106.61,106.25,106.36,10224.0
2018-12-11 11:30:00,106.39,106.48,106.07,106.11,9100.0,106.39,106.48,106.07,106.11,9100.0
2018-12-11 11:35:00,106.13,106.41,106.04,106.41,9811.0,106.13,106.41,106.04,106.41,9811.0
2018-12-11 11:40:00,106.32,106.65,106.21,106.58,14960.0,106.32,106.65,106.21,106.58,14960.0
2018-12-11 11:45:00,106.45,107.02,106.45,106.84,13370.0,106.45,107.02,106.45,106.84,13370.0
2018-12-11 11:50:00,106.84,107.12,106.75,107.12,6600.0,106.84,107.12,106.75,107.12,6600.0
2018-12-11 11:55:00,107.09,107.09,106.67,106.85,8667.0,107.09,107.09,106.67,106.85,8667.0
2018-12-11 12:00:00,106.82,106.89,106.49,106.49,19863.0,106.82,106.89,106.49,106.49,19863.0
2018-12-11 12:05:00,106.53,106.65,106.11,106.2,36350.0,106.53,106.65,106.11,106.2,36350.0
2018-12-11 12:10:00,106.16,106.17,105.89,105.98,11716.0,106.16,106.17,105.89,105.98,11716.0
2018-12-11 12:15:00,106.01,106.03,105.64,105.76,8600.0,106.01,106.03,105.64,105.76,8600.0
2018-12-11 12:20:00,105.69,106.03,105.69,105.92,9388.0,105.69,106.03,105.69,105.92,9388.0
2018-12-11 12:25:00,105.91,105.92,105.82,105.86,3900.0,105.91,105.92,105.82,105.86,3900.0
2018-12-11 12:30:00,105.82,106.07,105.77,106.01,32600.0,105.82,106.07,105.77,106.01,32600.0
2018-12-11 12:35:00,106.01,106.1,105.9,105.9,1407983.0,106.01,106.1,105.9,105.9,1407983.0
2018-12-11 12:40:00,105.98,106.02,105.38,105.65,18315.0,105.98,106.02,105.38,105.65,18315.0
2018-12-11 12:45:00,105.57,105.72,105.53,105.63,39267.0,105.57,105.72,105.53,105.63,39267.0
2018-12-11 12:50:00,105.59,105.59,105.16,105.57,11600.0,105.59,105.59,105.16,105.57,11600.0
2018-12-11 12:55:00,105.52,105.76,105.36,105.69,21606.0,105.52,105.76,105.36,105.69,21606.0
2018-12-11 13:00:00,105.5,105.76,105.5,105.65,7853.0,105.5,105.76,105.5,105.65,7853.0
2018-12-11 13:05:00,105.62,105.81,105.56,105.71,7590.0,105.62,105.81,105.56,105.71,7590.0
2018-12-11 13:10:00,105.71,105.76,105.56,105.56,6991.0,105.71,105.76,105.56,105.56,6991.0
2018-12-11 13:15:00,105.62,105.72,105.38,105.52,7825.0,105.62,105.72,105.38,105.52,7825.0
2018-12-11 13:20:00,105.57,105.66,105.43,105.46,5200.0,105.57,105.66,105.43,105.46,5200.0
2018-12-11 13:25:00,105.45,105.46,105.17,105.26,6192.0,105.45,105.46,105.17,105.26,6192.0
2018-12-11 13:30:00,105.25,105.25,104.94,105.0,19602.0,105.25,105.25,104.94,105.0,19602.0
2018-12-11 13:35:00,104.97,105.22,104.86,105.21,8011.0,104.97,105.22,104.86,105.21,8011.0
2018-12-11 13:40:00,105.16,105.16,104.73,104.75,5550.0,105.16,105.16,104.73,104.75,5550.0
2018-12-11 13:45:00,104.78,104.85,104.68,104.71,7809.0,104.78,104.85,104.68,104.71,7809.0
2018-12-11 13:50:00,104.7,104.85,104.58,104.83,7620.0,104.7,104.85,104.58,104.83,7620.0
2018-12-11 13:55:00,104.77,105.0,104.76,104.87,6199.0,104.77,105.0,104.76,104.87,6199.0
2018-12-11 14:00:00,104.78,105.07,104.78,104.9,3396.0,104.78,105.07,104.78,104.9,3396.0
2018-12-11 14:05:00,104.9,104.98,104.76,104.8,10322.0,104.9,104.98,104.76,104.8,10322.0
2018-12-11 14:10:00,104.79,105.01,104.73,104.96,9645.0,104.79,105.01,104.73,104.96,9645.0
2018-12-11 14:15:00,104.97,105.16,104.82,105.11,10508.0,104.97,105.16,104.82,105.11,10508.0
2018-12-11 14:20:00,105.03,105.19,104.83,105.15,6109.0,105.03,105.19,104.83,105.15,6109.0
2018-12-11 14:25:00,105.17,105.92,105.17,105.71,21296.0,105.17,105.92,105.17,105.71,21296.0
2018-12-11 14:30:00,105.77,105.99,105.73,105.73,19910.0,105.77,105.99,105.73,105.73,19910.0
2018-12-11 14:35:00,105.79,105.86,105.59,105.69,9950.0,105.79,105.86,105.59,105.69,9950.0
2018-12-11 14:40:00,105.7,106.1,105.67,105.98,9114.0,105.7,106.1,105.67,105.98,9114.0
2018-12-11 14:45:00,105.97,106.29,105.95,106.09,10921.0,105.97,106.29,105.95,106.09,10921.0
2018-12-11 14:50:00,106.04,106.3,105.97,106.2,9644.0,106.04,106.3,105.97,106.2,9644.0
2018-12-11 14:55:00,106.26,106.29,105.9,105.97,9675.0,106.26,106.29,105.9,105.97,9675.0
2018-12-11 15:00:00,105.98,106.08,105.83,106.08,10100.0,105.98,106.08,105.83,106.08,10100.0
2018-12-11 15:05:00,106.09,106.33,105.95,106.33,8024.0,106.09,106.33,105.95,106.33,8024.0
2018-12-11 15:10:00,106.26,106.72,106.25,106.48,11564.0,106.26,106.72,106.25,106.48,11564.0
2018-12-11 15:15:00,106.51,106.55,106.35,106.43,8068.0,106.51,106.55,106.35,106.43,8068.0
2018-12-11 15:20:00,106.46,106.57,106.31,106.54,9125.0,106.46,106.57,106.31,106.54,9125.0
2018-12-11 15:25:00,106.55,106.59,106.28,106.28,12374.0,106.55,106.59,106.28,106.28,12374.0
2018-12-11 15:30:00,106.29,106.64,106.29,106.47,13810.0,106.29,106.64,106.29,106.47,13810.0
2018-12-11 15:35:00,106.4,106.42,106.12,106.13,11942.0,106.4,106.42,106.12,106.13,11942.0
2018-12-11 15:40:00,106.12,106.2,105.95,106.09,18550.0,106.12,106.2,105.95,106.09,18550.0
2018-12-11 15:45:00,106.03,106.09,105.71,105.71,104499.0,106.03,106.09,105.71,105.71,104499.0
2018-12-11 15:50:00,105.73,105.86,105.62,105.63,42294.0,105.73,105.86,105.62,105.63,42294.0
2018-12-11 15:55:00,105.62,105.62,105.24,105.41,154421.0,105.62,105.62,105.24,105.41,154421.0
2018-12-12 09:30:00,107.83,107.83,106.66,107.57,23808.0,107.83,107.83,106.66,107.57,23808.0
2018-12-12 09:35:00,107.57,108.13,107.43,107.56,22999.0,107.57,108.13,107.43,107.56,22999.0
2018-12-12 09:40:00,107.62,108.13,107.62,107.97,14872.0,107.62,108.13,107.62,107.97,14872.0
2018-12-12 09:45:00,108.02,108.02,107.09,107.16,17769.0,108.02,108.02,107.09,107.16,17769.0
2018-12-12 09:50:00,107.17,107.8,107.12,107.33,15869.0,107.17,107.8,107.12,107.33,15869.0
2018-12-12 09:55:00,107.13,107.26,106.88,107.08,18578.0,107.13,107.26,106.88,107.08,18578.0
2018-12-12 10:00:00,107.08,107.1,106.53,106.81,30174.0,107.08,107.1,106.53,106.81,30174.0
2018-12-12 10:05:00,106.85,106.91,106.37,106.79,27554.0,106.85,106.91,106.37,106.79,27554.0
2018-12-12 10:10:00,106.74,106.83,106.43,106.78,18154.0,106.74,106.83,106.43,106.78,18154.0
2018-12-12 10:15:00,106.79,106.99,106.65,106.88,35147.0,106.79,106.99,106.65,106.88,35147.0
2018-12-12 10:20:00,106.92,106.95,106.64,106.7,29930.0,106.92,106.95,106.64,106.7,29930.0
2018-12-12 10:25:00,106.64,106.81,106.44,106.55,10241.0,106.64,106.81,106.44,106.55,10241.0
2018-12-12 10:30:00,106.53,106.85,106.48,106.69,8477.0,106.53,106.85,106.48,106.69,8477.0
2018-12-12 10:35:00,106.68,106.77,106.27,106.38,7321.0,106.68,106.77,106.27,106.38,7321.0
2018-12-12 10:40:00,106.3,106.32,105.74,105.89,27729.0,106.3,106.32,105.74,105.89,27729.0
2018-12-12 10:45:00,105.89,106.49,105.79,106.43,15315.0,105.89,106.49,105.79,106.43,15315.0
2018-12-12 10:50:00,106.49,106.67,106.25,106.33,14653.0,106.49,106.67,106.25,106.33,14653.0
2018-12-12 10:55:00,106.35,106.54,106.34,106.45,16990.0,106.35,106.54,106.34,106.45,16990.0
2018-12-12 11:00:00,106.4,106.42,106.04,106.3,13887.0,106.4,106.42,106.04,106.3,13887.0
2018-12-12 11:05:00,106.25,106.44,106.21,106.27,14156.0,106.25,106.44,106.21,106.27,14156.0
2018-12-12 11:10:00,106.27,106.27,105.94,106.05,17747.0,106.27,106.27,105.94,106.05,17747.0
2018-12-12 11:15:00,106.1,106.51,106.08,106.34,33763.0,106.1,106.51,106.08,106.34,33763.0
2018-12-12 11:20:00,106.34,106.43,106.04,106.35,40798.0,106.34,106.43,106.04,106.35,40798.0
2018-12-12 11:25:00,106.34,106.44,106.11,106.13,8217.0,106.34,106.44,106.11,106.13,8217.0
2018-12-12 11:30:00,106.17,106.29,105.98,105.99,8154.0,106.17,106.29,105.98,105.99,8154.0
2018-12-12 11:35:00,105.98,105.98,105.62,105.65,12046.0,105.98,105.98,105.62,105.65,12046.0
2018-12-12 11:40:00,105.69,105.71,105.49,105.49,26012.0,105.69,105.71,105.49,105.49,26012.0
2018-12-12 11:45:00,105.55,105.68,105.51,105.65,13724.0,105.55,105.68,105.51,105.65,13724.0
2018-12-12 11:50:00,105.55,105.7,105.37,105.4,15934.0,105.55,105.7,105.37,105.4,15934.0
2018-12-12 11:55:00,105.37,105.41,104.85,104.92,23986.0,105.37,105.41,104.85,104.92,23986.0
2018-12-12 12:00:00,105.0,105.21,104.71,104.71,23516.0,105.0,105.21,104.71,104.71,23516.0
2018-12-12 12:05:00,104.73,104.77,104.28,104.3,38303.0,104.73,104.77,104.28,104.3,38303.0
2018-12-12 12:10:00,104.3,104.34,103.71,103.74,44990.0,104.3,104.34,103.71,103.74,44990.0
2018-12-12 12:15:00,103.82,103.88,103.48,103.5,39397.0,103.82,103.88,103.48,103.5,39397.0
2018-12-12 12:20:00,103.51,104.4,103.5,103.97,58926.0,103.51,104.4,103.5,103.97,58926.0
2018-12-12 12:25:00,103.96,104.13,103.72,104.09,19902.0,103.96,104.13,103.72,104.09,19902.0
2018-12-12 12:30:00,104.12,104.72,104.03,104.58,15894.0,104.12,104.72,104.03,104.58,15894.0
2018-12-12 12:35:00,104.62,105.08,104.52,104.97,15668.0,104.62,105.08,104.52,104.97,15668.0
2018-12-12 12:40:00,104.98,105.05,104.89,104.91,6763.0,104.98,105.05,104.89,104.91,6763.0
2018-12-12 12:45:00,104.97,104.97,104.6,104.64,9402.0,104.97,104.97,104.6,104.64,9402.0
2018-12-12 12:50:00,104.62,105.15,104.62,105.12,6528.0,104.62,105.15,104.62,105.12,6528.0
2018-12-12 12:55:00,105.14,105.79,105.14,105.73,13903.0,105.14,105.79,105.14,105.73,13903.0
2018-12-12 13:00:00,105.73,106.2,105.72,106.05,21120.0,105.73,106.2,105.72,106.05,21120.0
2018-12-12 13:05:00,106.05,106.12,105.95,105.97,18107.0,106.05,106.12,105.95,105.97,18107.0
2018-12-12 13:10:00,105.97,106.19,105.97,106.1,7118.0,105.97,106.19,105.97,106.1,7118.0
2018-12-12 13:15:00,106.1,106.15,105.79,105.8,12283.0,106.1,106.15,105.79,105.8,12283.0
2018-12-12 13:20:00,105.79,105.86,105.67,105.73,4517.0,105.79,105.86,105.67,105.73,4517.0
2018-12-12 13:25:00,105.73,105.83,105.63,105.81,7300.0,105.73,105.83,105.63,105.81,7300.0
2018-12-12 13:30:00,105.84,105.84,105.65,105.8,8800.0,105.84,105.84,105.65,105.8,8800.0
2018-12-12 13:35:00,105.85,105.85,105.55,105.77,14050.0,105.85,105.85,105.55,105.77,14050.0
2018-12-12 13:40:00,105.79,106.0,105.74,105.87,7752.0,105.79,106.0,105.74,105.87,7752.0
2018-12-12 13:45:00,105.9,106.15,105.74,106.15,6100.0,105.9,106.15,105.74,106.15,6100.0
2018-12-12 13:50:00,106.08,106.1,105.7,105.77,9732.0,106.08,106.1,105.7,105.77,9732.0
2018-12-12 13:55:00,105.74,105.91,105.58,105.91,4800.0,105.74,105.91,105.58,105.91,4800.0
2018-12-12 14:00:00,105.94,105.99,105.64,105.71,9036.0,105.94,105.99,105.64,105.71,9036.0
2018-12-12 14:05:00,105.72,105.79,105.41,105.47,8022.0,105.72,105.79,105.41,105.47,8022.0
2018-12-12 14:10:00,105.41,105.42,105.21,105.37,7834.0,105.41,105.42,105.21,105.37,7834.0
2018-12-12 14:15:00,105.35,105.4,105.21,105.32,10549.0,105.35,105.4,105.21,105.32,10549.0
2018-12-12 14:20:00,105.35,105.41,104.94,105.06,9041.0,105.35,105.41,104.94,105.06,9041.0
2018-12-12 14:25:00,105.07,105.08,104.45,104.48,17842.0,105.07,105.08,104.45,104.48,17842.0
2018-12-12 14:30:00,104.47,104.6,104.28,104.33,19830.0,104.47,104.6,104.28,104.33,19830.0
2018-12-12 14:35:00,104.37,104.62,104.32,104.61,14910.0,104.37,104.62,104.32,104.61,14910.0
2018-12-12 14:40:00,104.59,104.59,103.98,104.26,20362.0,104.59,104.59,103.98,104.26,20362.0
2018-12-12 14:45:00,104.29,104.38,103.99,104.12,15559.0,104.29,104.38,103.99,104.12,15559.0
2018-12-12 14:50:00,104.12,104.45,103.94,104.44,9600.0,104.12,104.45,103.94,104.44,9600.0
2018-12-12 14:55:00,104.44,104.71,104.37,104.63,8953.0,104.44,104.71,104.37,104.63,8953.0
2018-12-12 15:00:00,104.61,104.86,104.45,104.48,18935.0,104.61,104.86,104.45,104.48,18935.0
2018-12-12 15:05:00,104.48,104.8,104.44,104.79,12105.0,104.48,104.8,104.44,104.79,12105.0
2018-12-12 15:10:00,104.84,105.02,104.8,105.02,11807.0,104.84,105.02,104.8,105.02,11807.0
2018-12-12 15:15:00,104.97,104.97,104.42,104.54,15970.0,104.97,104.97,104.42,104.54,15970.0
2018-12-12 15:20:00,104.57,104.65,104.49,104.56,7491.0,104.57,104.65,104.49,104.56,7491.0
2018-12-12 15:25:00,104.62,104.79,104.43,104.56,16664.0,104.62,104.79,104.43,104.56,16664.0
2018-12-12 15:30:00,104.55,104.76,104.54,104.69,23343.0,104.55,104.76,104.54,104.69,23343.0
2018-12-12 15:35:00,104.71,105.11,104.67,105.11,10489.0,104.71,105.11,104.67,105.11,10489.0
2018-12-12 15:40:00,105.15,105.21,104.78,104.84,20583.0,105.15,105.21,104.78,104.84,20583.0
2018-12-12 15:45:00,104.81,104.89,104.66,104.76,27181.0,104.81,104.89,104.66,104.76,27181.0
2018-12-12 15:50:00,104.74,104.86,104.63,104.8,26118.0,104.74,104.86,104.63,104.8,26118.0
2018-12-12 15:55:00,104.8,104.8,104.06,104.22,96537.0,104.8,104.8,104.06,104.22,96537.0
2018-12-13 09:30:00,105.08,105.5,104.29,104.46,15235.0,105.08,105.5,104.29,104.46,15235.0
2018-12-13 09:35:00,104.63,105.93,104.6,105.57,15367.0,104.63,105.93,104.6,105.57,15367.0
2018-12-13 09:40:00,105.73,106.59,105.58,105.58,28555.0,105.73,106.59,105.58,105.58,28555.0
2018-12-13 09:45:00,105.4,105.65,104.88,105.19,23980.0,105.4,105.65,104.88,105.19,23980.0
2018-12-13 09:50:00,105.18,105.25,104.56,104.71,14258.0,105.18,105.25,104.56,104.71,14258.0
2018-12-13 09:55:00,104.75,104.79,104.13,104.13,63634.0,104.75,104.79,104.13,104.13,63634.0
2018-12-13 10:00:00,104.1,105.26,104.1,105.16,13682.0,104.1,105.26,104.1,105.16,13682.0
2018-12-13 10:05:00,105.24,105.32,104.44,104.44,8978.0,105.24,105.32,104.44,104.44,8978.0
2018-12-13 10:10:00,104.53,105.05,104.4,104.59,24402.0,104.53,105.05,104.4,104.59,24402.0
2018-12-13 10:15:00,104.69,104.97,104.44,104.44,7200.0,104.69,104.97,104.44,104.44,7200.0
2018-12-13 10:20:00,104.43,104.45,104.17,104.27,4696.0,104.43,104.45,104.17,104.27,4696.0
2018-12-13 10:25:00,104.32,104.32,103.65,103.71,11680.0,104.32,104.32,103.65,103.71,11680.0
2018-12-13 10:30:00,103.85,103.9,103.25,103.34,17385.0,103.85,103.9,103.25,103.34,17385.0
2018-12-13 10:35:00,103.25,103.58,103.16,103.18,12051.0,103.25,103.58,103.16,103.18,12051.0
2018-12-13 10:40:00,103.23,103.32,103.0,103.18,17663.0,103.23,103.32,103.0,103.18,17663.0
2018-12-13 10:45:00,103.19,103.35,102.91,103.33,24826.0,103.19,103.35,102.91,103.33,24826.0
2018-12-13 10:50:00,103.3,103.31,102.92,103.15,28439.0,103.3,103.31,102.92,103.15,28439.0
2018-12-13 10:55:00,103.16,104.29,103.16,104.16,10136.0,103.16,104.29,103.16,104.16,10136.0
2018-12-13 11:00:00,104.09,104.58,103.63,104.51,9510.0,104.09,104.58,103.63,104.51,9510.0
2018-12-13 11:05:00,104.55,104.72,104.25,104.56,10106.0,104.55,104.72,104.25,104.56,10106.0
2018-12-13 11:10:00,104.53,104.55,104.21,104.25,6802.0,104.53,104.55,104.21,104.25,6802.0
2018-12-13 11:15:00,104.24,104.52,104.0,104.24,8054.0,104.24,104.52,104.0,104.24,8054.0
2018-12-13 11:20:00,104.45,104.72,104.36,104.62,8050.0,104.45,104.72,104.36,104.62,8050.0
2018-12-13 11:25:00,104.61,104.82,104.54,104.67,8900.0,104.61,104.82,104.54,104.67,8900.0
2018-12-13 11:30:00,104.58,104.8,104.39,104.56,7420.0,104.58,104.8,104.39,104.56,7420.0
2018-12-13 11:35:00,104.62,104.92,104.51,104.84,6981.0,104.62,104.92,104.51,104.84,6981.0
2018-12-13 11:40:00,104.88,105.3,104.74,105.21,6564.0,104.88,105.3,104.74,105.21,6564.0
2018-12-13 11:45:00,105.21,105.24,104.82,104.85,13195.0,105.21,105.24,104.82,104.85,13195.0
2018-12-13 11:50:00,104.78,104.78,104.39,104.57,5500.0,104.78,104.78,104.39,104.57,5500.0
2018-12-13 11:55:00,104.54,104.82,104.23,104.36,8403.0,104.54,104.82,104.23,104.36,8403.0
2018-12-13 12:00:00,104.37,104.42,104.0,104.2,9332.0,104.37,104.42,104.0,104.2,9332.0
2018-12-13 12:05:00,104.13,104.43,104.13,104.43,4843.0,104.13,104.43,104.13,104.43,4843.0
2018-12-13 12:10:00,104.46,104.83,104.46,104.83,3867.0,104.46,104.83,104.46,104.83,3867.0
2018-12-13 12:15:00,104.76,104.79,104.54,104.77,4299.0,104.76,104.79,104.54,104.77,4299.0
2018-12-13 12:20:00,104.84,104.85,104.65,104.7,5319.0,104.84,104.85,104.65,104.7,5319.0
2018-12-13 12:25:00,104.68,104.73,104.47,104.73,6401.0,104.68,104.73,104.47,104.73,6401.0
2018-12-13 12:30:00,104.8,105.03,104.69,104.94,11036.0,104.8,105.03,104.69,104.94,11036.0
2018-12-13 12:35:00,104.94,105.13,104.76,105.05,11175.0,104.94,105.13,104.76,105.05,11175.0
2018-12-13 12:40:00,105.03,105.05,104.89,105.05,6100.0,105.03,105.05,104.89,105.05,6100.0
2018-12-13 12:45:00,105.07,105.2,105.01,105.03,12156.0,105.07,105.2,105.01,105.03,12156.0
2018-12-13 12:50:00,105.03,105.18,104.81,104.95,5700.0,105.03,105.18,104.81,104.95,5700.0
2018-12-13 12:55:00,104.99,105.22,104.97,105.17,6265.0,104.99,105.22,104.97,105.17,6265.0
2018-12-13 13:00:00,105.22,105.39,104.9,104.98,9132.0,105.22,105.39,104.9,104.98,9132.0
2018-12-13 13:05:00,104.97,104.98,104.79,104.85,11950.0,104.97,104.98,104.79,104.85,11950.0
2018-12-13 13:10:00,104.82,104.95,104.54,104.91,6842.0,104.82,104.95,104.54,104.91,6842.0
2018-12-13 13:15:00,104.81,104.92,104.77,104.78,4266.0,104.81,104.92,104.77,104.78,4266.0
2018-12-13 13:20:00,104.82,104.93,104.78,104.9,11303.0,104.82,104.93,104.78,104.9,11303.0
2018-12-13 13:25:00,104.9,104.9,104.56,104.82,7300.0,104.9,104.9,104.56,104.82,7300.0
2018-12-13 13:30:00,104.83,104.97,104.83,104.88,9971.0,104.83,104.97,104.83,104.88,9971.0
2018-12-13 13:35:00,104.91,105.34,104.8,105.34,12996.0,104.91,105.34,104.8,105.34,12996.0
2018-12-13 13:40:00,105.37,105.42,105.22,105.34,4000.0,105.37,105.42,105.22,105.34,4000.0
2018-12-13 13:45:00,105.29,105.33,105.14,105.14,2700.0,105.29,105.33,105.14,105.14,2700.0
2018-12-13 13:50:00,105.14,105.22,104.94,105.04,5354.0,105.14,105.22,104.94,105.04,5354.0
2018-12-13 13:55:00,105.03,105.15,104.85,104.88,5610.0,105.03,105.15,104.85,104.88,5610.0
2018-12-13 14:00:00,104.95,105.03,104.87,104.87,4460.0,104.95,105.03,104.87,104.87,4460.0
2018-12-13 14:05:00,104.92,104.92,104.69,104.7,3450.0,104.92,104.92,104.69,104.7,3450.0
2018-12-13 14:10:00,104.71,104.95,104.64,104.89,7862.0,104.71,104.95,104.64,104.89,7862.0
2018-12-13 14:15:00,104.86,104.96,104.72,104.8,3800.0,104.86,104.96,104.72,104.8,3800.0
2018-12-13 14:20:00,104.83,104.96,104.76,104.95,15108.0,104.83,104.96,104.76,104.95,15108.0
2018-12-13 14:25:00,104.97,105.16,104.75,105.07,10680.0,104.97,105.16,104.75,105.07,10680.0
2018-12-13 14:30:00,105.04,105.21,104.89,105.09,9345.0,105.04,105.21,104.89,105.09,9345.0
2018-12-13 14:35:00,105.07,105.17,104.91,105.08,10917.0,105.07,105.17,104.91,105.08,10917.0
2018-12-13 14:40:00,105.09,105.25,105.07,105.14,15209.0,105.09,105.25,105.07,105.14,15209.0
2018-12-13 14:45:00,105.15,105.35,105.14,105.24,8623.0,105.15,105.35,105.14,105.24,8623.0
2018-12-13 14:50:00,105.24,105.51,105.24,105.35,10175.0,105.24,105.51,105.24,105.35,10175.0
2018-12-13 14:55:00,105.34,105.54,105.26,105.45,10041.0,105.34,105.54,105.26,105.45,10041.0
2018-12-13 15:00:00,105.53,105.53,105.37,105.43,10678.0,105.53,105.53,105.37,105.43,10678.0
2018-12-13 15:05:00,105.43,105.52,105.36,105.37,14822.0,105.43,105.52,105.36,105.37,14822.0
2018-12-13 15:10:00,105.38,105.68,105.32,105.54,27527.0,105.38,105.68,105.32,105.54,27527.0
2018-12-13 15:15:00,105.55,105.8,105.55,105.75,15220.0,105.55,105.8,105.55,105.75,15220.0
2018-12-13 15:20:00,105.76,105.82,105.56,105.76,8357.0,105.76,105.82,105.56,105.76,8357.0
2018-12-13 15:25:00,105.71,105.78,105.62,105.65,9118.0,105.71,105.78,105.62,105.65,9118.0
2018-12-13 15:30:00,105.63,105.77,105.5,105.69,12942.0,105.63,105.77,105.5,105.69,12942.0
2018-12-13 15:35:00,105.66,105.75,105.49,105.75,25575.0,105.66,105.75,105.49,105.75,25575.0
2018-12-13 15:40:00,105.7,106.28,105.7,106.22,80364.0,105.7,106.28,105.7,106.22,80364.0
2018-12-13 15:45:00,106.27,106.3,105.74,105.92,81267.0,106.27,106.3,105.74,105.92,81267.0
2018-12-13 15:50:00,105.92,106.06,105.79,105.87,79399.0,105.92,106.06,105.79,105.87,79399.0
2018-12-13 15:55:00,105.91,106.05,105.74,105.89,110568.0,105.91,106.05,105.74,105.89,110568.0
2018-12-14 09:30:00,103.87,104.08,102.93,103.3,44389.0,103.87,104.08,102.93,103.3,44389.0
2018-12-14 09:35:00,102.78,103.25,102.24,103.2,37206.0,102.78,103.25,102.24,103.2,37206.0
2018-12-14 09:40:00,103.11,104.22,103.11,103.54,14789.0,103.11,104.22,103.11,103.54,14789.0
2018-12-14 09:45:00,103.66,103.93,103.29,103.3,20727.0,103.66,103.93,103.29,103.3,20727.0
2018-12-14 09:50:00,103.44,103.95,102.82,103.95,25945.0,103.44,103.95,102.82,103.95,25945.0
2018-12-14 09:55:00,103.99,104.15,103.75,103.82,10950.0,103.99,104.15,103.75,103.82,10950.0
2018-12-14 10:00:00,103.77,104.38,103.76,104.38,15505.0,103.77,104.38,103.76,104.38,15505.0
2018-12-14 10:05:00,104.39,104.79,104.39,104.74,46824.0,104.39,104.79,104.39,104.74,46824.0
2018-12-14 10:10:00,104.76,105.11,104.65,105.11,32227.0,104.76,105.11,104.65,105.11,32227.0
2018-12-14 10:15:00,105.14,105.9,105.14,105.8,24097.0,105.14,105.9,105.14,105.8,24097.0
2018-12-14 10:20:00,105.82,105.85,105.25,105.25,15607.0,105.82,105.85,105.25,105.25,15607.0
2018-12-14 10:25:00,105.25,105.32,104.41,104.78,11858.0,105.25,105.32,104.41,104.78,11858.0
2018-12-14 10:30:00,104.64,104.8,104.37,104.37,9821.0,104.64,104.8,104.37,104.37,9821.0
2018-12-14 10:35:00,104.48,104.86,104.35,104.86,19721.0,104.48,104.86,104.35,104.86,19721.0
2018-12-14 10:40:00,104.98,105.32,104.9,105.27,16972.0,104.98,105.32,104.9,105.27,16972.0
2018-12-14 10:45:00,105.14,105.23,104.98,104.99,17490.0,105.14,105.23,104.98,104.99,17490.0
2018-12-14 10:50:00,104.94,105.24,104.83,105.04,15521.0,104.94,105.24,104.83,105.04,15521.0
2018-12-14 10:55:00,105.0,105.0,104.51,104.51,34277.0,105.0,105.0,104.51,104.51,34277.0
2018-12-14 11:00:00,104.54,104.89,104.44,104.77,21563.0,104.54,104.89,104.44,104.77,21563.0
2018-12-14 11:05:00,104.78,104.97,104.64,104.65,7684.0,104.78,104.97,104.64,104.65,7684.0
2018-12-14 11:10:00,104.67,104.74,104.36,104.5,7300.0,104.67,104.74,104.36,104.5,7300.0
2018-12-14 11:15:00,104.51,104.63,104.37,104.56,4149.0,104.51,104.63,104.37,104.56,4149.0
2018-12-14 11:20:00,104.5,104.5,103.92,103.92,9634.0,104.5,104.5,103.92,103.92,9634.0
2018-12-14 11:25:00,103.97,104.75,103.94,104.6,9192.0,103.97,104.75,103.94,104.6,9192.0
2018-12-14 11:30:00,104.72,105.01,104.69,104.87,6637.0,104.72,105.01,104.69,104.87,6637.0
2018-12-14 11:35:00,104.95,104.95,104.64,104.9,12326.0,104.95,104.95,104.64,104.9,12326.0
2018-12-14 11:40:00,104.95,105.23,104.81,104.84,11132.0,104.95,105.23,104.81,104.84,11132.0
2018-12-14 11:45:00,104.72,104.8,104.4,104.4,10746.0,104.72,104.8,104.4,104.4,10746.0
2018-12-14 11:50:00,104.29,104.3,103.89,104.26,17543.0,104.29,104.3,103.89,104.26,17543.0
2018-12-14 11:55:00,104.25,104.25,103.95,104.0,11395.0,104.25,104.25,103.95,104.0,11395.0
2018-12-14 12:00:00,104.05,104.22,103.92,104.22,21029.0,104.05,104.22,103.92,104.22,21029.0
2018-12-14 12:05:00,104.22,104.38,104.16,104.22,8459.0,104.22,104.38,104.16,104.22,8459.0
2018-12-14 12:10:00,104.22,104.22,103.83,103.83,7127.0,104.22,104.22,103.83,103.83,7127.0
2018-12-14 12:15:00,103.91,104.29,103.91,104.23,5400.0,103.91,104.29,103.91,104.23,5400.0
2018-12-14 12:20:00,104.12,104.12,103.74,104.04,11432.0,104.12,104.12,103.74,104.04,11432.0
2018-12-14 12:25:00,103.99,103.99,103.72,103.83,8567.0,103.99,103.99,103.72,103.83,8567.0
2018-12-14 12:30:00,103.87,104.04,103.64,103.64,6848.0,103.87,104.04,103.64,103.64,6848.0
2018-12-14 12:35:00,103.68,103.93,103.67,103.87,4973.0,103.68,103.93,103.67,103.87,4973.0
2018-12-14 12:40:00,103.81,103.88,103.71,103.76,33300.0,103.81,103.88,103.71,103.76,33300.0
2018-12-14 12:45:00,103.82,103.83,103.7,103.7,3350.0,103.82,103.83,103.7,103.7,3350.0
2018-12-14 12:50:00,103.78,103.85,103.57,103.74,7617.0,103.78,103.85,103.57,103.74,7617.0
2018-12-14 12:55:00,103.76,103.76,103.5,103.5,5412.0,103.76,103.76,103.5,103.5,5412.0
2018-12-14 13:00:00,103.49,103.58,103.34,103.53,8000.0,103.49,103.58,103.34,103.53,8000.0
2018-12-14 13:05:00,103.56,103.84,103.55,103.81,1708.0,103.56,103.84,103.55,103.81,1708.0
2018-12-14 13:10:00,103.81,103.98,103.8,103.85,4125.0,103.81,103.98,103.8,103.85,4125.0
2018-12-14 13:15:00,103.83,103.83,103.58,103.69,3596.0,103.83,103.83,103.58,103.69,3596.0
2018-12-14 13:20:00,103.63,103.65,103.49,103.53,3400.0,103.63,103.65,103.49,103.53,3400.0
2018-12-14 13:25:00,103.45,103.7,103.45,103.49,3663.0,103.45,103.7,103.45,103.49,3663.0
2018-12-14 13:30:00,103.45,103.48,103.03,103.1,7104.0,103.45,103.48,103.03,103.1,7104.0
2018-12-14 13:35:00,103.05,103.23,102.96,103.11,10188.0,103.05,103.23,102.96,103.11,10188.0
2018-12-14 13:40:00,103.17,103.37,103.15,103.36,6482.0,103.17,103.37,103.15,103.36,6482.0
2018-12-14 13:45:00,103.41,103.58,103.35,103.5,6605.0,103.41,103.58,103.35,103.5,6605.0
2018-12-14 13:50:00,103.42,103.6,103.39,103.39,8300.0,103.42,103.6,103.39,103.39,8300.0
2018-12-14 13:55:00,103.33,103.35,103.18,103.19,5700.0,103.33,103.35,103.18,103.19,5700.0
2018-12-14 14:00:00,103.19,103.46,103.13,103.41,7481.0,103.19,103.46,103.13,103.41,7481.0
2018-12-14 14:05:00,103.44,103.53,103.36,103.44,18970.0,103.44,103.53,103.36,103.44,18970.0
2018-12-14 14:10:00,103.38,103.45,102.99,103.1,20320.0,103.38,103.45,102.99,103.1,20320.0
2018-12-14 14:15:00,103.13,103.38,103.12,103.12,5661.0,103.13,103.38,103.12,103.12,5661.0
2018-12-14 14:20:00,103.08,103.18,103.05,103.17,4900.0,103.08,103.18,103.05,103.17,4900.0
2018-12-14 14:25:00,103.18,103.23,102.98,103.14,11910.0,103.18,103.23,102.98,103.14,11910.0
2018-12-14 14:30:00,103.14,103.15,102.99,103.0,7497.0,103.14,103.15,102.99,103.0,7497.0
2018-12-14 14:35:00,103.0,103.06,102.65,102.66,34734.0,103.0,103.06,102.65,102.66,34734.0
2018-12-14 14:40:00,102.68,102.91,102.61,102.73,10075.0,102.68,102.91,102.61,102.73,10075.0
2018-12-14 14:45:00,102.74,102.93,102.74,102.81,29849.0,102.74,102.93,102.74,102.81,29849.0
2018-12-14 14:50:00,102.82,102.9,102.66,102.71,32788.0,102.82,102.9,102.66,102.71,32788.0
2018-12-14 14:55:00,102.71,103.25,102.66,103.14,19120.0,102.71,103.25,102.66,103.14,19120.0
2018-12-14 15:00:00,103.16,103.38,103.11,103.29,12919.0,103.16,103.38,103.11,103.29,12919.0
2018-12-14 15:05:00,103.25,103.42,103.17,103.33,14827.0,103.25,103.42,103.17,103.33,14827.0
2018-12-14 15:10:00,103.32,103.78,103.32,103.47,7049.0,103.32,103.78,103.32,103.47,7049.0
2018-12-14 15:15:00,103.49,103.5,103.3,103.47,10877.0,103.49,103.5,103.3,103.47,10877.0
2018-12-14 15:20:00,103.48,103.55,103.25,103.43,21948.0,103.48,103.55,103.25,103.43,21948.0
2018-12-14 15:25:00,103.44,103.55,103.37,103.38,10030.0,103.44,103.55,103.37,103.38,10030.0
2018-12-14 15:30:00,103.33,103.47,103.25,103.36,37606.0,103.33,103.47,103.25,103.36,37606.0
2018-12-14 15:35:00,103.34,103.48,103.3,103.33,14671.0,103.34,103.48,103.3,103.33,14671.0
2018-12-14 15:40:00,103.32,103.4,103.15,103.2,44998.0,103.32,103.4,103.15,103.2,44998.0
2018-12-14 15:45:00,103.2,103.43,103.2,103.41,33823.0,103.2,103.43,103.2,103.41,33823.0
2018-12-14 15:50:00,103.41,103.49,103.32,103.45,32668.0,103.41,103.49,103.32,103.45,32668.0
2018-12-14 15:55:00,103.47,103.79,103.44,103.45,133466.0,103.47,103.79,103.44,103.45,133466.0
2018-12-17 09:30:00,102.5,102.74,101.63,101.91,36265.0,102.5,102.74,101.63,101.91,36265.0
2018-12-17 09:35:00,101.95,101.96,101.55,101.7,15647.0,101.95,101.96,101.55,101.7,15647.0
2018-12-17 09:40:00,101.65,101.93,100.85,101.31,17689.0,101.65,101.93,100.85,101.31,17689.0
2018-12-17 09:45:00,101.12,101.4,100.62,100.71,18035.0,101.12,101.4,100.62,100.71,18035.0
2018-12-17 09:50:00,100.71,100.89,100.43,100.67,27448.0,100.71,100.89,100.43,100.67,27448.0
2018-12-17 09:55:00,100.73,101.73,100.66,101.73,8336.0,100.73,101.73,100.66,101.73,8336.0
2018-12-17 10:00:00,101.71,102.04,101.5,102.04,15818.0,101.71,102.04,101.5,102.04,15818.0
2018-12-17 10:05:00,101.94,102.2,101.76,102.15,16170.0,101.94,102.2,101.76,102.15,16170.0
2018-12-17 10:10:00,101.97,102.97,101.9,102.89,10715.0,101.97,102.97,101.9,102.89,10715.0
2018-12-17 10:15:00,102.95,103.19,102.28,102.59,12741.0,102.95,103.19,102.28,102.59,12741.0
2018-12-17 10:20:00,102.69,103.03,102.56,102.89,9356.0,102.69,103.03,102.56,102.89,9356.0
2018-12-17 10:25:00,102.97,103.56,102.97,103.56,13868.0,102.97,103.56,102.97,103.56,13868.0
2018-12-17 10:30:00,103.58,103.77,103.54,103.65,51340.0,103.58,103.77,103.54,103.65,51340.0
2018-12-17 10:35:00,103.62,104.0,103.55,103.92,26848.0,103.62,104.0,103.55,103.92,26848.0
2018-12-17 10:40:00,103.93,104.54,103.67,104.51,35948.0,103.93,104.54,103.67,104.51,35948.0
2018-12-17 10:45:00,104.57,104.67,104.32,104.57,32012.0,104.57,104.67,104.32,104.57,32012.0
2018-12-17 10:50:00,104.61,104.91,104.51,104.77,27083.0,104.61,104.91,104.51,104.77,27083.0
2018-12-17 10:55:00,104.83,105.05,104.61,104.72,46569.0,104.83,105.05,104.61,104.72,46569.0
2018-12-17 11:00:00,104.75,105.38,104.65,105.23,13768.0,104.75,105.38,104.65,105.23,13768.0
2018-12-17 11:05:00,105.26,105.35,104.93,105.2,13642.0,105.26,105.35,104.93,105.2,13642.0
2018-12-17 11:10:00,105.25,105.49,105.12,105.46,15492.0,105.25,105.49,105.12,105.46,15492.0
2018-12-17 11:15:00,105.44,105.87,105.43,105.69,24112.0,105.44,105.87,105.43,105.69,24112.0
2018-12-17 11:20:00,105.66,105.81,105.25,105.54,42412.0,105.66,105.81,105.25,105.54,42412.0
2018-12-17 11:25:00,105.51,105.63,105.24,105.33,13519.0,105.51,105.63,105.24,105.33,13519.0
2018-12-17 11:30:00,105.31,105.31,104.97,105.0,48382.0,105.31,105.31,104.97,105.0,48382.0
2018-12-17 11:35:00,105.02,105.08,104.64,104.8,51906.0,105.02,105.08,104.64,104.8,51906.0
2018-12-17 11:40:00,104.74,104.74,104.35,104.61,7054.0,104.74,104.74,104.35,104.61,7054.0
2018-12-17 11:45:00,104.58,105.14,104.56,105.14,8680.0,104.58,105.14,104.56,105.14,8680.0
2018-12-17 11:50:00,105.2,105.33,105.15,105.24,11072.0,105.2,105.33,105.15,105.24,11072.0
2018-12-17 11:55:00,105.2,105.59,105.2,105.53,4910.0,105.2,105.59,105.2,105.53,4910.0
2018-12-17 12:00:00,105.5,105.72,105.49,105.59,6461.0,105.5,105.72,105.49,105.59,6461.0
2018-12-17 12:05:00,105.56,105.76,105.56,105.61,4923.0,105.56,105.76,105.56,105.61,4923.0
2018-12-17 12:10:00,105.58,105.58,105.21,105.26,3600.0,105.58,105.58,105.21,105.26,3600.0
2018-12-17 12:15:00,105.08,105.33,105.05,105.27,2900.0,105.08,105.33,105.05,105.27,2900.0
2018-12-17 12:20:00,105.28,105.31,104.97,105.03,3900.0,105.28,105.31,104.97,105.03,3900.0
2018-12-17 12:25:00,104.94,104.98,104.66,104.98,7800.0,104.94,104.98,104.66,104.98,7800.0
2018-12-17 12:30:00,104.94,104.96,104.34,104.34,5896.0,104.94,104.96,104.34,104.34,5896.0
2018-12-17 12:35:00,104.31,104.5,104.07,104.5,8654.0,104.31,104.5,104.07,104.5,8654.0
2018-12-17 12:40:00,104.37,104.6,104.29,104.43,4454.0,104.37,104.6,104.29,104.43,4454.0
2018-12-17 12:45:00,104.5,104.58,104.44,104.46,6169.0,104.5,104.58,104.44,104.46,6169.0
2018-12-17 12:50:00,104.33,104.36,104.11,104.27,6041.0,104.33,104.36,104.11,104.27,6041.0
2018-12-17 12:55:00,104.29,104.32,104.17,104.23,6093.0,104.29,104.32,104.17,104.23,6093.0
2018-12-17 13:00:00,104.11,104.19,103.87,104.13,7710.0,104.11,104.19,103.87,104.13,7710.0
2018-12-17 13:05:00,104.13,104.46,104.12,104.38,5073.0,104.13,104.46,104.12,104.38,5073.0
2018-12-17 13:10:00,104.29,104.36,103.87,104.07,5466.0,104.29,104.36,103.87,104.07,5466.0
2018-12-17 13:15:00,103.94,104.08,103.85,103.92,3278.0,103.94,104.08,103.85,103.92,3278.0
2018-12-17 13:20:00,103.96,103.98,103.66,103.98,8601.0,103.96,103.98,103.66,103.98,8601.0
2018-12-17 13:25:00,104.0,104.01,103.76,103.77,5407.0,104.0,104.01,103.76,103.77,5407.0
2018-12-17 13:30:00,103.7,103.77,103.22,103.22,6418.0,103.7,103.77,103.22,103.22,6418.0
2018-12-17 13:35:00,103.16,103.16,102.87,103.02,5040.0,103.16,103.16,102.87,103.02,5040.0
2018-12-17 13:40:00,103.14,103.51,103.13,103.27,32130.0,103.14,103.51,103.13,103.27,32130.0
2018-12-17 13:45:00,103.15,103.21,102.91,102.99,5783.0,103.15,103.21,102.91,102.99,5783.0
2018-12-17 13:50:00,103.05,103.1,102.76,102.96,15403.0,103.05,103.1,102.76,102.96,15403.0
2018-12-17 13:55:00,102.97,103.25,102.84,102.84,6478.0,102.97,103.25,102.84,102.84,6478.0
2018-12-17 14:00:00,102.9,103.0,102.58,102.66,6215.0,102.9,103.0,102.58,102.66,6215.0
2018-12-17 14:05:00,102.59,102.84,102.44,102.74,14172.0,102.59,102.84,102.44,102.74,14172.0
2018-12-17 14:10:00,102.68,102.99,102.61,102.92,2350.0,102.68,102.99,102.61,102.92,2350.0
2018-12-17 14:15:00,102.92,103.03,102.78,102.79,4129.0,102.92,103.03,102.78,102.79,4129.0
2018-12-17 14:20:00,102.83,103.23,102.82,102.87,5046.0,102.83,103.23,102.82,102.87,5046.0
2018-12-17 14:25:00,102.73,102.92,102.65,102.66,5243.0,102.73,102.92,102.65,102.66,5243.0
2018-12-17 14:30:00,102.65,103.0,102.61,103.0,11342.0,102.65,103.0,102.61,103.0,11342.0
2018-12-17 14:35:00,103.0,103.08,102.67,102.92,17425.0,103.0,103.08,102.67,102.92,17425.0
2018-12-17 14:40:00,102.84,103.2,102.83,103.11,3893.0,102.84,103.2,102.83,103.11,3893.0
2018-12-17 14:45:00,103.18,103.45,103.12,103.19,5687.0,103.18,103.45,103.12,103.19,5687.0
2018-12-17 14:50:00,103.26,103.26,102.92,102.96,7483.0,103.26,103.26,102.92,102.96,7483.0
2018-12-17 14:55:00,102.98,102.98,102.72,102.84,11578.0,102.98,102.98,102.72,102.84,11578.0
2018-12-17 15:00:00,102.91,102.92,102.52,102.55,7596.0,102.91,102.92,102.52,102.55,7596.0
2018-12-17 15:05:00,102.59,102.88,102.42,102.42,11991.0,102.59,102.88,102.42,102.42,11991.0
2018-12-17 15:10:00,102.42,102.76,102.4,102.58,11516.0,102.42,102.76,102.4,102.58,11516.0
2018-12-17 15:15:00,102.63,102.73,102.48,102.63,13955.0,102.63,102.73,102.48,102.63,13955.0
2018-12-17 15:20:00,102.65,102.65,102.26,102.28,26459.0,102.65,102.65,102.26,102.28,26459.0
2018-12-17 15:25:00,102.28,102.33,101.94,102.06,21933.0,102.28,102.33,101.94,102.06,21933.0
2018-12-17 15:30:00,102.04,102.18,101.84,101.99,29116.0,102.04,102.18,101.84,101.99,29116.0
2018-12-17 15:35:00,101.93,102.1,101.76,101.89,26307.0,101.93,102.1,101.76,101.89,26307.0
2018-12-17 15:40:00,101.89,102.01,101.74,101.85,21419.0,101.89,102.01,101.74,101.85,21419.0
2018-12-17 15:45:00,101.86,102.05,101.29,101.51,48671.0,101.86,102.05,101.29,101.51,48671.0
2018-12-17 15:50:00,101.56,101.95,101.52,101.93,64012.0,101.56,101.95,101.52,101.93,64012.0
2018-12-17 15:55:00,101.93,102.39,101.66,102.24,150128.0,101.93,102.39,101.66,102.24,150128.0
2018-12-18 09:30:00,103.39,103.62,103.07,103.32,17962.0,103.39,103.62,103.07,103.32,17962.0
2018-12-18 09:35:00,103.62,103.88,102.66,102.66,4637.0,103.62,103.88,102.66,102.66,4637.0
2018-12-18 09:40:00,102.68,104.27,102.67,103.99,19085.0,102.68,104.27,102.67,103.99,19085.0
2018-12-18 09:45:00,103.99,104.13,103.61,103.88,7242.0,103.99,104.13,103.61,103.88,7242.0
2018-12-18 09:50:00,103.77,103.91,103.47,103.83,8606.0,103.77,103.91,103.47,103.83,8606.0
2018-12-18 09:55:00,103.92,104.06,103.59,103.8,7130.0,103.92,104.06,103.59,103.8,7130.0
2018-12-18 10:00:00,103.71,103.96,103.3,103.3,16694.0,103.71,103.96,103.3,103.3,16694.0
2018-12-18 10:05:00,103.25,103.91,103.25,103.66,20831.0,103.25,103.91,103.25,103.66,20831.0
2018-12-18 10:10:00,103.62,104.09,103.53,104.03,11925.0,103.62,104.09,103.53,104.03,11925.0
2018-12-18 10:15:00,104.06,104.18,103.73,103.73,12911.0,104.06,104.18,103.73,103.73,12911.0
2018-12-18 10:20:00,103.84,104.07,103.2,103.45,15391.0,103.84,104.07,103.2,103.45,15391.0
2018-12-18 10:25:00,103.47,103.74,103.2,103.63,17362.0,103.47,103.74,103.2,103.63,17362.0
2018-12-18 10:30:00,103.72,104.16,103.71,103.93,9152.0,103.72,104.16,103.71,103.93,9152.0
2018-12-18 10:35:00,103.99,104.24,103.87,104.24,8700.0,103.99,104.24,103.87,104.24,8700.0
2018-12-18 10:40:00,104.21,104.29,103.43,103.51,14864.0,104.21,104.29,103.43,103.51,14864.0
2018-12-18 10:45:00,103.47,104.03,103.46,104.03,7520.0,103.47,104.03,103.46,104.03,7520.0
2018-12-18 10:50:00,104.07,104.31,103.96,104.23,10076.0,104.07,104.31,103.96,104.23,10076.0
2018-12-18 10:55:00,104.3,104.54,104.08,104.54,7730.0,104.3,104.54,104.08,104.54,7730.0
2018-12-18 11:00:00,104.54,104.76,104.35,104.4,10570.0,104.54,104.76,104.35,104.4,10570.0
2018-12-18 11:05:00,104.35,104.41,104.13,104.29,6615.0,104.35,104.41,104.13,104.29,6615.0
2018-12-18 11:10:00,104.24,104.54,104.16,104.54,5650.0,104.24,104.54,104.16,104.54,5650.0
2018-12-18 11:15:00,104.55,104.55,104.15,104.37,5082.0,104.55,104.55,104.15,104.37,5082.0
2018-12-18 11:20:00,104.29,104.39,103.56,103.57,4601.0,104.29,104.39,103.56,103.57,4601.0
2018-12-18 11:25:00,103.61,103.79,103.37,103.76,10550.0,103.61,103.79,103.37,103.76,10550.0
2018-12-18 11:30:00,103.84,104.05,103.79,103.99,4199.0,103.84,104.05,103.79,103.99,4199.0
2018-12-18 11:35:00,104.06,104.22,103.67,103.67,3950.0,104.06,104.22,103.67,103.67,3950.0
2018-12-18 11:40:00,103.65,103.96,103.63,103.65,8635.0,103.65,103.96,103.63,103.65,8635.0
2018-12-18 11:45:00,103.61,103.73,103.47,103.66,8300.0,103.61,103.73,103.47,103.66,8300.0
2018-12-18 11:50:00,103.76,103.76,103.3,103.36,6200.0,103.76,103.76,103.3,103.36,6200.0
2018-12-18 11:55:00,103.5,103.56,103.36,103.36,2770.0,103.5,103.56,103.36,103.36,2770.0
2018-12-18 12:00:00,103.45,103.89,103.45,103.89,3784.0,103.45,103.89,103.45,103.89,3784.0
2018-12-18 12:05:00,104.01,104.26,103.91,103.98,12634.0,104.01,104.26,103.91,103.98,12634.0
2018-12-18 12:10:00,104.01,104.34,104.01,104.15,14333.0,104.01,104.34,104.01,104.15,14333.0
2018-12-18 12:15:00,104.19,104.36,103.99,104.28,22875.0,104.19,104.36,103.99,104.28,22875.0
2018-12-18 12:20:00,104.25,104.34,104.19,104.19,7000.0,104.25,104.34,104.19,104.19,7000.0
2018-12-18 12:25:00,104.19,104.28,103.93,103.95,20482.0,104.19,104.28,103.93,103.95,20482.0
2018-12-18 12:30:00,103.94,104.0,103.76,103.99,26530.0,103.94,104.0,103.76,103.99,26530.0
2018-12-18 12:35:00,104.0,104.0,103.71,103.75,11132.0,104.0,104.0,103.71,103.75,11132.0
2018-12-18 12:40:00,103.76,104.01,103.66,103.99,10122.0,103.76,104.01,103.66,103.99,10122.0
2018-12-18 12:45:00,103.99,104.12,103.88,104.1,14740.0,103.99,104.12,103.88,104.1,14740.0
2018-12-18 12:50:00,104.07,104.32,104.07,104.32,10494.0,104.07,104.32,104.07,104.32,10494.0
2018-12-18 12:55:00,104.3,104.36,104.04,104.05,7926.0,104.3,104.36,104.04,104.05,7926.0
2018-12-18 13:00:00,104.04,104.14,103.82,104.02,19070.0,104.04,104.14,103.82,104.02,19070.0
2018-12-18 13:05:00,104.06,104.15,103.97,104.12,18040.0,104.06,104.15,103.97,104.12,18040.0
2018-12-18 13:10:00,104.13,104.23,104.0,104.08,12900.0,104.13,104.23,104.0,104.08,12900.0
2018-12-18 13:15:00,104.06,104.06,103.92,104.01,6913.0,104.06,104.06,103.92,104.01,6913.0
2018-12-18 13:20:00,103.99,104.1,103.76,103.85,13616.0,103.99,104.1,103.76,103.85,13616.0
2018-12-18 13:25:00,103.86,103.89,103.49,103.54,13349.0,103.86,103.89,103.49,103.54,13349.0
2018-12-18 13:30:00,103.51,103.57,103.35,103.38,11424.0,103.51,103.57,103.35,103.38,11424.0
2018-12-18 13:35:00,103.39,103.52,103.12,103.15,10084.0,103.39,103.52,103.12,103.15,10084.0
2018-12-18 13:40:00,103.13,103.72,103.12,103.66,8200.0,103.13,103.72,103.12,103.66,8200.0
2018-12-18 13:45:00,103.65,103.77,103.6,103.73,6037.0,103.65,103.77,103.6,103.73,6037.0
2018-12-18 13:50:00,103.73,103.74,103.21,103.27,9868.0,103.73,103.74,103.21,103.27,9868.0
2018-12-18 13:55:00,103.23,103.54,103.17,103.54,8609.0,103.23,103.54,103.17,103.54,8609.0
2018-12-18 14:00:00,103.48,103.69,103.45,103.63,8700.0,103.48,103.69,103.45,103.63,8700.0
2018-12-18 14:05:00,103.63,103.67,103.47,103.67,2794.0,103.63,103.67,103.47,103.67,2794.0
2018-12-18 14:10:00,103.7,103.8,103.56,103.59,3245.0,103.7,103.8,103.56,103.59,3245.0
2018-12-18 14:15:00,103.56,103.58,103.28,103.41,3400.0,103.56,103.58,103.28,103.41,3400.0
2018-12-18 14:20:00,103.42,103.5,103.35,103.5,4585.0,103.42,103.5,103.35,103.5,4585.0
2018-12-18 14:25:00,103.43,103.7,103.37,103.62,5400.0,103.43,103.7,103.37,103.62,5400.0
2018-12-18 14:30:00,103.57,103.57,103.21,103.28,4720.0,103.57,103.57,103.21,103.28,4720.0
2018-12-18 14:35:00,103.25,103.39,103.15,103.39,3927.0,103.25,103.39,103.15,103.39,3927.0
2018-12-18 14:40:00,103.37,103.37,102.76,102.76,4937.0,103.37,103.37,102.76,102.76,4937.0
2018-12-18 14:45:00,102.84,102.95,102.77,102.94,5861.0,102.84,102.95,102.77,102.94,5861.0
2018-12-18 14:50:00,102.94,103.04,102.86,103.02,4646.0,102.94,103.04,102.86,103.02,4646.0
2018-12-18 14:55:00,103.03,103.05,102.71,102.72,6924.0,103.03,103.05,102.71,102.72,6924.0
2018-12-18 15:00:00,102.7,102.91,102.6,102.81,10230.0,102.7,102.91,102.6,102.81,10230.0
2018-12-18 15:05:00,102.82,103.0,102.51,102.66,11630.0,102.82,103.0,102.51,102.66,11630.0
2018-12-18 15:10:00,102.82,102.97,102.73,102.76,6189.0,102.82,102.97,102.73,102.76,6189.0
2018-12-18 15:15:00,102.8,103.05,102.64,102.96,10429.0,102.8,103.05,102.64,102.96,10429.0
2018-12-18 15:20:00,102.94,103.16,102.84,103.13,8171.0,102.94,103.16,102.84,103.13,8171.0
2018-12-18 15:25:00,103.15,103.15,102.83,103.1,12331.0,103.15,103.15,102.83,103.1,12331.0
2018-12-18 15:30:00,103.08,103.51,103.08,103.43,7969.0,103.08,103.51,103.08,103.43,7969.0
2018-12-18 15:35:00,103.48,103.62,103.26,103.26,9517.0,103.48,103.62,103.26,103.26,9517.0
2018-12-18 15:40:00,103.33,103.6,103.28,103.5,16800.0,103.33,103.6,103.28,103.5,16800.0
2018-12-18 15:45:00,103.54,104.07,103.47,103.98,22109.0,103.54,104.07,103.47,103.98,22109.0
2018-12-18 15:50:00,103.93,103.93,103.64,103.9,26433.0,103.93,103.93,103.64,103.9,26433.0
2018-12-18 15:55:00,103.93,103.98,103.42,103.43,91970.0,103.93,103.98,103.42,103.43,91970.0
2018-12-19 09:30:00,102.88,104.28,102.59,103.53,24359.0,102.88,104.28,102.59,103.53,24359.0
2018-12-19 09:35:00,103.47,103.82,103.24,103.61,10797.0,103.47,103.82,103.24,103.61,10797.0
2018-12-19 09:40:00,103.69,104.94,103.68,104.94,22947.0,103.69,104.94,103.68,104.94,22947.0
2018-12-19 09:45:00,104.94,105.23,104.55,105.12,18119.0,104.94,105.23,104.55,105.12,18119.0
2018-12-19 09:50:00,105.18,105.58,105.16,105.58,17695.0,105.18,105.58,105.16,105.58,17695.0
2018-12-19 09:55:00,105.63,105.87,105.42,105.58,13283.0,105.63,105.87,105.42,105.58,13283.0
2018-12-19 10:00:00,105.32,105.7,105.32,105.55,11948.0,105.32,105.7,105.32,105.55,11948.0
2018-12-19 10:05:00,105.55,105.55,105.24,105.35,17477.0,105.55,105.55,105.24,105.35,17477.0
2018-12-19 10:10:00,105.31,105.43,105.0,105.43,10332.0,105.31,105.43,105.0,105.43,10332.0
2018-12-19 10:15:00,105.43,105.51,105.05,105.13,24982.0,105.43,105.51,105.05,105.13,24982.0
2018-12-19 10:20:00,105.08,105.43,105.06,105.2,12189.0,105.08,105.43,105.06,105.2,12189.0
2018-12-19 10:25:00,105.24,105.44,105.22,105.29,18577.0,105.24,105.44,105.22,105.29,18577.0
2018-12-19 10:30:00,105.36,105.64,105.29,105.29,10537.0,105.36,105.64,105.29,105.29,10537.0
2018-12-19 10:35:00,105.25,105.59,105.25,105.46,8698.0,105.25,105.59,105.25,105.46,8698.0
2018-12-19 10:40:00,105.46,105.62,105.36,105.44,6704.0,105.46,105.62,105.36,105.44,6704.0
2018-12-19 10:45:00,105.35,105.54,105.29,105.52,10631.0,105.35,105.54,105.29,105.52,10631.0
2018-12-19 10:50:00,105.55,105.85,105.53,105.62,11294.0,105.55,105.85,105.53,105.62,11294.0
2018-12-19 10:55:00,105.71,106.03,105.5,106.0,9390.0,105.71,106.03,105.5,106.0,9390.0
2018-12-19 11:00:00,106.04,106.06,105.73,105.97,10406.0,106.04,106.06,105.73,105.97,10406.0
2018-12-19 11:05:00,105.98,106.14,105.77,105.77,7993.0,105.98,106.14,105.77,105.77,7993.0
2018-12-19 11:10:00,105.7,105.99,105.62,105.79,9109.0,105.7,105.99,105.62,105.79,9109.0
2018-12-19 11:15:00,105.78,105.85,105.52,105.61,8642.0,105.78,105.85,105.52,105.61,8642.0
2018-12-19 11:20:00,105.64,105.78,105.41,105.46,6577.0,105.64,105.78,105.41,105.46,6577.0
2018-12-19 11:25:00,105.51,105.51,105.2,105.29,7533.0,105.51,105.51,105.2,105.29,7533.0
2018-12-19 11:30:00,105.28,105.52,105.24,105.45,8508.0,105.28,105.52,105.24,105.45,8508.0
2018-12-19 11:35:00,105.42,105.59,105.42,105.45,3000.0,105.42,105.59,105.42,105.45,3000.0
2018-12-19 11:40:00,105.51,105.89,105.5,105.89,6423.0,105.51,105.89,105.5,105.89,6423.0
2018-12-19 11:45:00,105.89,106.2,105.79,106.14,8044.0,105.89,106.2,105.79,106.14,8044.0
2018-12-19 11:50:00,106.15,106.22,106.02,106.1,8354.0,106.15,106.22,106.02,106.1,8354.0
2018-12-19 11:55:00,106.08,106.22,105.88,106.17,7371.0,106.08,106.22,105.88,106.17,7371.0
2018-12-19 12:00:00,106.23,106.23,105.78,105.78,13981.0,106.23,106.23,105.78,105.78,13981.0
2018-12-19 12:05:00,105.75,106.13,105.75,106.07,9920.0,105.75,106.13,105.75,106.07,9920.0
2018-12-19 12:10:00,106.05,106.25,106.03,106.09,18321.0,106.05,106.25,106.03,106.09,18321.0
2018-12-19 12:15:00,106.05,106.27,106.0,106.14,11725.0,106.05,106.27,106.0,106.14,11725.0
2018-12-19 12:20:00,106.14,106.28,106.01,106.28,9700.0,106.14,106.28,106.01,106.28,9700.0
2018-12-19 12:25:00,106.21,106.43,106.2,106.23,13827.0,106.21,106.43,106.2,106.23,13827.0
2018-12-19 12:30:00,106.25,106.52,106.2,106.49,10091.0,106.25,106.52,106.2,106.49,10091.0
2018-12-19 12:35:00,106.54,106.64,106.5,106.62,50435.0,106.54,106.64,106.5,106.62,50435.0
2018-12-19 12:40:00,106.64,106.64,106.01,106.21,17080.0,106.64,106.64,106.01,106.21,17080.0
2018-12-19 12:45:00,106.16,106.18,106.02,106.18,7135.0,106.16,106.18,106.02,106.18,7135.0
2018-12-19 12:50:00,106.12,106.46,105.99,106.12,10016.0,106.12,106.46,105.99,106.12,10016.0
2018-12-19 12:55:00,106.1,106.11,105.95,106.05,7693.0,106.1,106.11,105.95,106.05,7693.0
2018-12-19 13:00:00,106.05,106.25,105.9,106.04,13080.0,106.05,106.25,105.9,106.04,13080.0
2018-12-19 13:05:00,106.0,106.07,105.77,106.0,17246.0,106.0,106.07,105.77,106.0,17246.0
2018-12-19 13:10:00,106.02,106.15,105.97,105.97,7579.0,106.02,106.15,105.97,105.97,7579.0
2018-12-19 13:15:00,105.97,106.02,105.88,106.02,13387.0,105.97,106.02,105.88,106.02,13387.0
2018-12-19 13:20:00,106.01,106.12,105.72,105.79,11698.0,106.01,106.12,105.72,105.79,11698.0
2018-12-19 13:25:00,105.77,106.04,105.77,105.94,9130.0,105.77,106.04,105.77,105.94,9130.0
2018-12-19 13:30:00,105.99,106.05,105.84,106.04,16390.0,105.99,106.05,105.84,106.04,16390.0
2018-12-19 13:35:00,106.09,106.11,105.93,106.07,14851.0,106.09,106.11,105.93,106.07,14851.0
2018-12-19 13:40:00,106.07,106.5,106.05,106.45,9290.0,106.07,106.5,106.05,106.45,9290.0
2018-12-19 13:45:00,106.45,106.54,106.2,106.41,19348.0,106.45,106.54,106.2,106.41,19348.0
2018-12-19 13:50:00,106.37,106.39,106.0,106.13,19800.0,106.37,106.39,106.0,106.13,19800.0
2018-12-19 13:55:00,106.14,106.83,106.14,106.83,17082.0,106.14,106.83,106.14,106.83,17082.0
2018-12-19 14:00:00,106.92,107.18,104.5,104.61,31163.0,106.92,107.18,104.5,104.61,31163.0
2018-12-19 14:05:00,104.45,104.9,104.3,104.51,22214.0,104.45,104.9,104.3,104.51,22214.0
2018-12-19 14:10:00,104.74,104.74,103.69,104.14,33463.0,104.74,104.74,103.69,104.14,33463.0
2018-12-19 14:15:00,104.07,104.91,103.89,104.87,20659.0,104.07,104.91,103.89,104.87,20659.0
2018-12-19 14:20:00,104.82,105.14,104.54,105.14,10499.0,104.82,105.14,104.54,105.14,10499.0
2018-12-19 14:25:00,105.13,105.63,104.95,105.45,21337.0,105.13,105.63,104.95,105.45,21337.0
2018-12-19 14:30:00,105.41,106.22,105.37,105.8,28210.0,105.41,106.22,105.37,105.8,28210.0
2018-12-19 14:35:00,105.75,106.23,105.75,106.01,10250.0,105.75,106.23,105.75,106.01,10250.0
2018-12-19 14:40:00,106.03,106.06,104.62,104.67,24328.0,106.03,106.06,104.62,104.67,24328.0
2018-12-19 14:45:00,104.83,105.09,104.47,104.94,17702.0,104.83,105.09,104.47,104.94,17702.0
2018-12-19 14:50:00,104.85,104.85,104.0,104.15,26580.0,104.85,104.85,104.0,104.15,26580.0
2018-12-19 14:55:00,104.13,104.22,103.43,103.89,29603.0,104.13,104.22,103.43,103.89,29603.0
2018-12-19 15:00:00,103.89,103.89,102.56,102.56,39232.0,103.89,103.89,102.56,102.56,39232.0
2018-12-19 15:05:00,102.58,103.28,102.12,103.21,43063.0,102.58,103.28,102.12,103.21,43063.0
2018-12-19 15:10:00,103.25,103.88,102.97,103.88,18934.0,103.25,103.88,102.97,103.88,18934.0
2018-12-19 15:15:00,103.88,103.88,102.92,103.3,32498.0,103.88,103.88,102.92,103.3,32498.0
2018-12-19 15:20:00,103.41,103.92,102.74,103.73,29940.0,103.41,103.92,102.74,103.73,29940.0
2018-12-19 15:25:00,103.77,103.77,102.93,103.02,36854.0,103.77,103.77,102.93,103.02,36854.0
2018-12-19 15:30:00,103.04,103.46,102.89,103.3,26466.0,103.04,103.46,102.89,103.3,26466.0
2018-12-19 15:35:00,103.29,103.29,102.74,103.0,19587.0,103.29,103.29,102.74,103.0,19587.0
2018-12-19 15:40:00,102.97,102.97,102.55,102.83,23582.0,102.97,102.97,102.55,102.83,23582.0
2018-12-19 15:45:00,102.91,103.28,102.91,103.24,27336.0,102.91,103.28,102.91,103.24,27336.0
2018-12-19 15:50:00,103.23,103.49,103.14,103.43,39219.0,103.23,103.49,103.14,103.43,39219.0
2018-12-19 15:55:00,103.45,103.49,103.03,103.05,81375.0,103.45,103.49,103.03,103.05,81375.0
2018-12-20 09:30:00,101.82,103.79,101.77,103.59,58684.0,101.82,103.79,101.77,103.59,58684.0
2018-12-20 09:35:00,103.75,103.75,102.51,102.65,129439.0,103.75,103.75,102.51,102.65,129439.0
2018-12-20 09:40:00,102.78,102.96,101.89,102.73,28756.0,102.78,102.96,101.89,102.73,28756.0
2018-12-20 09:45:00,102.93,103.55,102.42,102.87,30046.0,102.93,103.55,102.42,102.87,30046.0
2018-12-20 09:50:00,102.67,103.08,102.19,102.63,23773.0,102.67,103.08,102.19,102.63,23773.0
2018-12-20 09:55:00,102.61,103.54,102.56,103.33,28762.0,102.61,103.54,102.56,103.33,28762.0
2018-12-20 10:00:00,103.29,103.72,103.25,103.7,20748.0,103.29,103.72,103.25,103.7,20748.0
2018-12-20 10:05:00,103.82,104.64,103.77,104.21,35238.0,103.82,104.64,103.77,104.21,35238.0
2018-12-20 10:10:00,104.23,104.26,103.83,103.91,20669.0,104.23,104.26,103.83,103.91,20669.0
2018-12-20 10:15:00,103.95,104.11,103.9,103.95,14653.0,103.95,104.11,103.9,103.95,14653.0
2018-12-20 10:20:00,103.9,104.24,103.62,103.83,16514.0,103.9,104.24,103.62,103.83,16514.0
2018-12-20 10:25:00,103.81,104.47,103.81,104.47,40426.0,103.81,104.47,103.81,104.47,40426.0
2018-12-20 10:30:00,104.47,104.86,104.35,104.37,16777.0,104.47,104.86,104.35,104.37,16777.0
2018-12-20 10:35:00,104.44,104.45,103.74,103.87,19818.0,104.44,104.45,103.74,103.87,19818.0
2018-12-20 10:40:00,104.02,104.44,103.86,104.29,9159.0,104.02,104.44,103.86,104.29,9159.0
2018-12-20 10:45:00,104.32,104.46,103.99,103.99,27496.0,104.32,104.46,103.99,103.99,27496.0
2018-12-20 10:50:00,104.02,104.09,103.71,103.74,7086.0,104.02,104.09,103.71,103.74,7086.0
2018-12-20 10:55:00,103.69,104.41,103.65,104.1,16401.0,103.69,104.41,103.65,104.1,16401.0
2018-12-20 11:00:00,104.05,104.07,103.74,103.82,11050.0,104.05,104.07,103.74,103.82,11050.0
2018-12-20 11:05:00,103.67,103.72,103.23,103.42,41693.0,103.67,103.72,103.23,103.42,41693.0
2018-12-20 11:10:00,103.46,103.58,102.97,103.08,11423.0,103.46,103.58,102.97,103.08,11423.0
2018-12-20 11:15:00,103.03,103.26,102.66,102.66,8650.0,103.03,103.26,102.66,102.66,8650.0
2018-12-20 11:20:00,102.65,102.75,102.05,102.37,13780.0,102.65,102.75,102.05,102.37,13780.0
2018-12-20 11:25:00,102.43,102.83,102.3,102.61,15463.0,102.43,102.83,102.3,102.61,15463.0
2018-12-20 11:30:00,102.66,102.85,102.28,102.4,7398.0,102.66,102.85,102.28,102.4,7398.0
2018-12-20 11:35:00,102.41,102.98,102.41,102.71,22056.0,102.41,102.98,102.41,102.71,22056.0
2018-12-20 11:40:00,102.71,102.74,101.96,101.97,13932.0,102.71,102.74,101.96,101.97,13932.0
2018-12-20 11:45:00,101.97,102.09,101.65,101.68,16174.0,101.97,102.09,101.65,101.68,16174.0
2018-12-20 11:50:00,101.84,102.15,101.38,102.14,32306.0,101.84,102.15,101.38,102.14,32306.0
2018-12-20 11:55:00,102.44,102.62,101.83,101.99,23472.0,102.44,102.62,101.83,101.99,23472.0
2018-12-20 12:00:00,102.03,102.21,101.62,101.97,9118.0,102.03,102.21,101.62,101.97,9118.0
2018-12-20 12:05:00,101.89,101.89,101.42,101.55,19269.0,101.89,101.89,101.42,101.55,19269.0
2018-12-20 12:10:00,101.6,101.94,101.35,101.35,9649.0,101.6,101.94,101.35,101.35,9649.0
2018-12-20 12:15:00,101.33,101.73,101.1,101.73,31119.0,101.33,101.73,101.1,101.73,31119.0
2018-12-20 12:20:00,101.67,101.82,101.51,101.75,11379.0,101.67,101.82,101.51,101.75,11379.0
2018-12-20 12:25:00,101.82,102.49,101.82,102.47,24785.0,101.82,102.49,101.82,102.47,24785.0
2018-12-20 12:30:00,102.43,102.7,102.28,102.39,12776.0,102.43,102.7,102.28,102.39,12776.0
2018-12-20 12:35:00,102.34,102.4,101.73,101.93,13186.0,102.34,102.4,101.73,101.93,13186.0
2018-12-20 12:40:00,101.78,102.07,101.65,101.79,10838.0,101.78,102.07,101.65,101.79,10838.0
2018-12-20 12:45:00,101.61,101.67,101.33,101.61,5584.0,101.61,101.67,101.33,101.61,5584.0
2018-12-20 12:50:00,101.63,101.76,101.3,101.63,7126.0,101.63,101.76,101.3,101.63,7126.0
2018-12-20 12:55:00,101.64,102.13,101.62,101.89,15432.0,101.64,102.13,101.62,101.89,15432.0
2018-12-20 13:00:00,101.9,101.97,101.79,101.96,9885.0,101.9,101.97,101.79,101.96,9885.0
2018-12-20 13:05:00,101.94,102.07,101.64,101.64,7301.0,101.94,102.07,101.64,101.64,7301.0
2018-12-20 13:10:00,101.53,102.2,101.43,102.03,9913.0,101.53,102.2,101.43,102.03,9913.0
2018-12-20 13:15:00,102.2,102.37,102.06,102.28,7447.0,102.2,102.37,102.06,102.28,7447.0
2018-12-20 13:20:00,102.2,102.47,101.9,102.18,6946.0,102.2,102.47,101.9,102.18,6946.0
2018-12-20 13:25:00,102.16,102.35,102.14,102.15,6224.0,102.16,102.35,102.14,102.15,6224.0
2018-12-20 13:30:00,102.15,102.39,102.14,102.28,9470.0,102.15,102.39,102.14,102.28,9470.0
2018-12-20 13:35:00,102.2,102.32,101.97,102.19,7374.0,102.2,102.32,101.97,102.19,7374.0
2018-12-20 13:40:00,102.2,102.28,101.83,102.0,17938.0,102.2,102.28,101.83,102.0,17938.0
2018-12-20 13:45:00,101.97,102.16,101.58,102.15,8325.0,101.97,102.16,101.58,102.15,8325.0
2018-12-20 13:50:00,102.14,102.17,101.73,101.76,13014.0,102.14,102.17,101.73,101.76,13014.0
2018-12-20 13:55:00,101.8,102.07,101.63,101.64,9373.0,101.8,102.07,101.63,101.64,9373.0
2018-12-20 14:00:00,101.68,101.87,101.06,101.27,16468.0,101.68,101.87,101.06,101.27,16468.0
2018-12-20 14:05:00,101.3,101.55,101.03,101.23,13854.0,101.3,101.55,101.03,101.23,13854.0
2018-12-20 14:10:00,101.29,101.29,100.57,101.14,17604.0,101.29,101.29,100.57,101.14,17604.0
2018-12-20 14:15:00,101.17,101.37,101.04,101.1,25979.0,101.17,101.37,101.04,101.1,25979.0
2018-12-20 14:20:00,101.12,102.18,101.12,101.89,12691.0,101.12,102.18,101.12,101.89,12691.0
2018-12-20 14:25:00,101.96,102.47,101.94,102.35,17221.0,101.96,102.47,101.94,102.35,17221.0
2018-12-20 14:30:00,102.45,102.7,102.11,102.26,31831.0,102.45,102.7,102.11,102.26,31831.0
2018-12-20 14:35:00,102.29,102.6,102.11,102.11,33910.0,102.29,102.6,102.11,102.11,33910.0
2018-12-20 14:40:00,102.16,102.86,102.14,102.82,39012.0,102.16,102.86,102.14,102.82,39012.0
2018-12-20 14:45:00,102.8,103.0,102.6,103.0,24016.0,102.8,103.0,102.6,103.0,24016.0
2018-12-20 14:50:00,102.95,103.02,102.38,102.48,10456.0,102.95,103.02,102.38,102.48,10456.0
2018-12-20 14:55:00,102.43,102.44,102.08,102.43,12760.0,102.43,102.44,102.08,102.43,12760.0
2018-12-20 15:00:00,102.36,102.36,102.04,102.04,11440.0,102.36,102.36,102.04,102.04,11440.0
2018-12-20 15:05:00,102.09,102.54,101.94,102.4,16845.0,102.09,102.54,101.94,102.4,16845.0
2018-12-20 15:10:00,102.41,102.81,102.24,102.74,17395.0,102.41,102.81,102.24,102.74,17395.0
2018-12-20 15:15:00,102.78,102.85,102.38,102.39,18341.0,102.78,102.85,102.38,102.39,18341.0
2018-12-20 15:20:00,102.35,103.12,102.29,102.94,43269.0,102.35,103.12,102.29,102.94,43269.0
2018-12-20 15:25:00,102.92,103.13,102.63,102.65,39709.0,102.92,103.13,102.63,102.65,39709.0
2018-12-20 15:30:00,102.69,102.75,102.4,102.66,29777.0,102.69,102.75,102.4,102.66,29777.0
2018-12-20 15:35:00,102.65,103.02,102.58,102.79,14924.0,102.65,103.02,102.58,102.79,14924.0
2018-12-20 15:40:00,102.74,102.92,102.11,102.16,31845.0,102.74,102.92,102.11,102.16,31845.0
2018-12-20 15:45:00,102.08,102.31,101.82,102.08,31636.0,102.08,102.31,101.82,102.08,31636.0
2018-12-20 15:50:00,102.08,102.13,101.63,101.78,38822.0,102.08,102.13,101.63,101.78,38822.0
2018-12-20 15:55:00,101.75,102.14,101.6,102.13,98396.0,101.75,102.14,101.6,102.13,98396.0
2018-12-21 09:30:00,102.57,104.19,102.48,103.32,204597.0,102.57,104.19,102.48,103.32,204597.0
2018-12-21 09:35:00,103.72,103.86,102.62,103.43,18376.0,103.72,103.86,102.62,103.43,18376.0
2018-12-21 09:40:00,103.45,103.67,102.56,103.34,11951.0,103.45,103.67,102.56,103.34,11951.0
2018-12-21 09:45:00,103.34,103.39,102.73,103.25,5875.0,103.34,103.39,102.73,103.25,5875.0
2018-12-21 09:50:00,103.27,103.4,102.79,102.79,6506.0,103.27,103.4,102.79,102.79,6506.0
2018-12-21 09:55:00,102.85,103.15,102.34,103.09,18192.0,102.85,103.15,102.34,103.09,18192.0
2018-12-21 10:00:00,103.18,103.21,102.78,102.88,7547.0,103.18,103.21,102.78,102.88,7547.0
2018-12-21 10:05:00,102.94,102.96,102.44,102.6,10868.0,102.94,102.96,102.44,102.6,10868.0
2018-12-21 10:10:00,102.67,104.18,102.66,104.05,18518.0,102.67,104.18,102.66,104.05,18518.0
2018-12-21 10:15:00,103.99,104.72,103.99,104.45,42342.0,103.99,104.72,103.99,104.45,42342.0
2018-12-21 10:20:00,104.49,104.54,103.97,104.14,12969.0,104.49,104.54,103.97,104.14,12969.0
2018-12-21 10:25:00,104.06,104.27,103.78,104.17,7338.0,104.06,104.27,103.78,104.17,7338.0
2018-12-21 10:30:00,104.18,104.42,103.7,103.7,10324.0,104.18,104.42,103.7,103.7,10324.0
2018-12-21 10:35:00,103.67,104.23,103.67,104.16,5835.0,103.67,104.23,103.67,104.16,5835.0
2018-12-21 10:40:00,103.98,104.36,103.78,104.33,21273.0,103.98,104.36,103.78,104.33,21273.0
2018-12-21 10:45:00,104.27,104.61,104.18,104.48,7277.0,104.27,104.61,104.18,104.48,7277.0
2018-12-21 10:50:00,104.4,104.54,103.94,103.94,8438.0,104.4,104.54,103.94,103.94,8438.0
2018-12-21 10:55:00,103.94,104.37,103.68,103.68,24894.0,103.94,104.37,103.68,103.68,24894.0
2018-12-21 11:00:00,103.65,103.75,103.38,103.65,30224.0,103.65,103.75,103.38,103.65,30224.0
2018-12-21 11:05:00,103.54,103.65,103.03,103.12,23826.0,103.54,103.65,103.03,103.12,23826.0
2018-12-21 11:10:00,103.27,103.56,102.91,103.03,13960.0,103.27,103.56,102.91,103.03,13960.0
2018-12-21 11:15:00,102.95,103.62,102.95,103.44,18629.0,102.95,103.62,102.95,103.44,18629.0
2018-12-21 11:20:00,103.38,103.78,103.38,103.7,16229.0,103.38,103.78,103.38,103.7,16229.0
2018-12-21 11:25:00,103.61,103.95,103.35,103.93,11440.0,103.61,103.95,103.35,103.93,11440.0
2018-12-21 11:30:00,104.03,104.1,103.48,103.49,22624.0,104.03,104.1,103.48,103.49,22624.0
2018-12-21 11:35:00,103.46,103.65,103.17,103.21,21321.0,103.46,103.65,103.17,103.21,21321.0
2018-12-21 11:40:00,103.16,103.31,102.93,103.08,23194.0,103.16,103.31,102.93,103.08,23194.0
2018-12-21 11:45:00,103.06,103.09,102.6,102.6,14571.0,103.06,103.09,102.6,102.6,14571.0
2018-12-21 11:50:00,102.58,103.03,102.56,102.79,20446.0,102.58,103.03,102.56,102.79,20446.0
2018-12-21 11:55:00,102.83,102.95,102.53,102.71,35650.0,102.83,102.95,102.53,102.71,35650.0
2018-12-21 12:00:00,102.72,102.75,102.05,102.24,43391.0,102.72,102.75,102.05,102.24,43391.0
2018-12-21 12:05:00,102.17,102.26,101.85,101.93,23784.0,102.17,102.26,101.85,101.93,23784.0
2018-12-21 12:10:00,101.93,102.26,101.82,101.92,35776.0,101.93,102.26,101.82,101.92,35776.0
2018-12-21 12:15:00,101.97,102.09,101.7,101.83,22772.0,101.97,102.09,101.7,101.83,22772.0
2018-12-21 12:20:00,101.83,101.87,101.54,101.61,34853.0,101.83,101.87,101.54,101.61,34853.0
2018-12-21 12:25:00,101.59,101.6,101.33,101.37,37638.0,101.59,101.6,101.33,101.37,37638.0
2018-12-21 12:30:00,101.31,101.31,100.82,101.17,35308.0,101.31,101.31,100.82,101.17,35308.0
2018-12-21 12:35:00,101.11,101.68,101.05,101.68,23922.0,101.11,101.68,101.05,101.68,23922.0
2018-12-21 12:40:00,101.69,101.89,101.47,101.83,20771.0,101.69,101.89,101.47,101.83,20771.0
2018-12-21 12:45:00,101.79,102.28,101.79,101.96,28498.0,101.79,102.28,101.79,101.96,28498.0
2018-12-21 12:50:00,101.95,101.95,101.28,101.28,17776.0,101.95,101.95,101.28,101.28,17776.0
2018-12-21 12:55:00,101.24,101.56,101.1,101.25,19707.0,101.24,101.56,101.1,101.25,19707.0
2018-12-21 13:00:00,101.28,101.47,101.13,101.37,22769.0,101.28,101.47,101.13,101.37,22769.0
2018-12-21 13:05:00,101.32,101.32,100.89,101.25,18277.0,101.32,101.32,100.89,101.25,18277.0
2018-12-21 13:10:00,101.27,101.48,101.15,101.39,16644.0,101.27,101.48,101.15,101.39,16644.0
2018-12-21 13:15:00,101.39,101.48,101.03,101.04,17467.0,101.39,101.48,101.03,101.04,17467.0
2018-12-21 13:20:00,101.05,101.5,100.95,101.48,14115.0,101.05,101.5,100.95,101.48,14115.0
2018-12-21 13:25:00,101.48,101.79,101.25,101.33,20066.0,101.48,101.79,101.25,101.33,20066.0
2018-12-21 13:30:00,101.34,101.77,101.24,101.77,12397.0,101.34,101.77,101.24,101.77,12397.0
2018-12-21 13:35:00,101.72,101.86,101.57,101.85,18520.0,101.72,101.86,101.57,101.85,18520.0
2018-12-21 13:40:00,101.94,102.16,101.8,101.97,13280.0,101.94,102.16,101.8,101.97,13280.0
2018-12-21 13:45:00,101.92,101.97,101.5,101.61,10661.0,101.92,101.97,101.5,101.61,10661.0
2018-12-21 13:50:00,101.58,101.71,101.34,101.51,25900.0,101.58,101.71,101.34,101.51,25900.0
2018-12-21 13:55:00,101.61,101.64,101.33,101.33,14176.0,101.61,101.64,101.33,101.33,14176.0
2018-12-21 14:00:00,101.34,101.5,101.1,101.38,17560.0,101.34,101.5,101.1,101.38,17560.0
2018-12-21 14:05:00,101.28,101.44,101.21,101.3,15017.0,101.28,101.44,101.21,101.3,15017.0
2018-12-21 14:10:00,101.28,101.38,100.71,100.84,23845.0,101.28,101.38,100.71,100.84,23845.0
2018-12-21 14:15:00,100.91,101.1,100.62,101.06,14047.0,100.91,101.1,100.62,101.06,14047.0
2018-12-21 14:20:00,101.09,101.47,101.04,101.28,18142.0,101.09,101.47,101.04,101.28,18142.0
2018-12-21 14:25:00,101.23,101.23,100.64,100.75,15383.0,101.23,101.23,100.64,100.75,15383.0
2018-12-21 14:30:00,100.79,100.86,100.58,100.82,15319.0,100.79,100.86,100.58,100.82,15319.0
2018-12-21 14:35:00,100.84,101.09,100.77,100.95,16072.0,100.84,101.09,100.77,100.95,16072.0
2018-12-21 14:40:00,100.99,101.0,100.4,100.55,19379.0,100.99,101.0,100.4,100.55,19379.0
2018-12-21 14:45:00,100.58,100.8,100.52,100.76,24679.0,100.58,100.8,100.52,100.76,24679.0
2018-12-21 14:50:00,100.77,101.23,100.76,100.76,16549.0,100.77,101.23,100.76,100.76,16549.0
2018-12-21 14:55:00,100.73,101.12,100.66,101.11,17624.0,100.73,101.12,100.66,101.11,17624.0
2018-12-21 15:00:00,101.14,101.2,100.91,101.03,10746.0,101.14,101.2,100.91,101.03,10746.0
2018-12-21 15:05:00,101.03,101.07,100.81,101.0,11531.0,101.03,101.07,100.81,101.0,11531.0
2018-12-21 15:10:00,101.01,101.03,100.68,100.7,17454.0,101.01,101.03,100.68,100.7,17454.0
2018-12-21 15:15:00,100.74,100.87,100.44,100.56,24600.0,100.74,100.87,100.44,100.56,24600.0
2018-12-21 15:20:00,100.59,100.77,100.17,100.39,44495.0,100.59,100.77,100.17,100.39,44495.0
2018-12-21 15:25:00,100.47,100.47,100.04,100.05,21423.0,100.47,100.47,100.04,100.05,21423.0
2018-12-21 15:30:00,100.09,100.34,100.07,100.23,28782.0,100.09,100.34,100.07,100.23,28782.0
2018-12-21 15:35:00,100.14,100.28,99.91,100.03,44766.0,100.14,100.28,99.91,100.03,44766.0
2018-12-21 15:40:00,99.98,100.8,99.98,100.76,60881.0,99.98,100.8,99.98,100.76,60881.0
2018-12-21 15:45:00,100.76,101.0,100.51,100.59,52400.0,100.76,101.0,100.51,100.59,52400.0
2018-12-21 15:50:00,100.64,100.69,100.25,100.65,65575.0,100.64,100.69,100.25,100.65,65575.0
2018-12-21 15:55:00,100.65,101.73,100.63,101.36,246890.0,100.65,101.73,100.63,101.36,246890.0
2018-12-24 09:30:00,99.76,101.88,99.1,101.76,66088.0,99.76,101.88,99.1,101.76,66088.0
2018-12-24 09:35:00,101.78,101.9,100.28,101.12,27971.0,101.78,101.9,100.28,101.12,27971.0
2018-12-24 09:40:00,101.19,101.2,99.63,99.64,55109.0,101.19,101.2,99.63,99.64,55109.0
2018-12-24 09:45:00,99.65,99.92,99.21,99.74,19882.0,99.65,99.92,99.21,99.74,19882.0
2018-12-24 09:50:00,99.75,100.89,99.57,99.57,22474.0,99.75,100.89,99.57,99.57,22474.0
2018-12-24 09:55:00,99.61,99.67,98.78,99.48,35175.0,99.61,99.67,98.78,99.48,35175.0
2018-12-24 10:00:00,99.38,100.1,99.27,99.44,34122.0,99.38,100.1,99.27,99.44,34122.0
2018-12-24 10:05:00,99.43,99.64,98.66,99.64,14606.0,99.43,99.64,98.66,99.64,14606.0
2018-12-24 10:10:00,99.78,99.9,99.18,99.87,30548.0,99.78,99.9,99.18,99.87,30548.0
2018-12-24 10:15:00,99.88,100.17,99.64,99.89,12754.0,99.88,100.17,99.64,99.89,12754.0
2018-12-24 10:20:00,99.95,100.09,99.63,99.88,14050.0,99.95,100.09,99.63,99.88,14050.0
2018-12-24 10:25:00,99.93,100.23,99.82,100.06,13393.0,99.93,100.23,99.82,100.06,13393.0
2018-12-24 10:30:00,100.19,100.8,100.17,100.8,26634.0,100.19,100.8,100.17,100.8,26634.0
2018-12-24 10:35:00,100.8,101.52,100.7,101.43,20598.0,100.8,101.52,100.7,101.43,20598.0
2018-12-24 10:40:00,101.52,101.7,101.17,101.17,21735.0,101.52,101.7,101.17,101.17,21735.0
2018-12-24 10:45:00,101.33,101.49,100.84,101.01,14900.0,101.33,101.49,100.84,101.01,14900.0
2018-12-24 10:50:00,100.97,101.07,100.12,100.12,11690.0,100.97,101.07,100.12,100.12,11690.0
2018-12-24 10:55:00,100.25,100.69,100.0,100.68,17015.0,100.25,100.69,100.0,100.68,17015.0
2018-12-24 11:00:00,100.76,101.01,100.03,100.03,21674.0,100.76,101.01,100.03,100.03,21674.0
2018-12-24 11:05:00,100.09,100.63,99.97,100.54,16493.0,100.09,100.63,99.97,100.54,16493.0
2018-12-24 11:10:00,100.47,100.92,100.1,100.88,9190.0,100.47,100.92,100.1,100.88,9190.0
2018-12-24 11:15:00,100.84,100.85,100.47,100.67,16614.0,100.84,100.85,100.47,100.67,16614.0
2018-12-24 11:20:00,100.67,100.75,100.14,100.24,26912.0,100.67,100.75,100.14,100.24,26912.0
2018-12-24 11:25:00,100.2,100.31,99.53,99.93,43431.0,100.2,100.31,99.53,99.93,43431.0
2018-12-24 11:30:00,99.89,100.01,99.5,99.73,38825.0,99.89,100.01,99.5,99.73,38825.0
2018-12-24 11:35:00,99.78,99.92,99.63,99.92,16014.0,99.78,99.92,99.63,99.92,16014.0
2018-12-24 11:40:00,99.82,100.0,99.58,99.7,26655.0,99.82,100.0,99.58,99.7,26655.0
2018-12-24 11:45:00,99.64,99.7,98.99,99.22,32467.0,99.64,99.7,98.99,99.22,32467.0
2018-12-24 11:50:00,99.26,99.51,99.07,99.2,22667.0,99.26,99.51,99.07,99.2,22667.0
2018-12-24 11:55:00,99.16,99.23,98.89,98.93,17256.0,99.16,99.23,98.89,98.93,17256.0
2018-12-24 12:00:00,98.95,99.45,98.95,99.39,12053.0,98.95,99.45,98.95,99.39,12053.0
2018-12-24 12:05:00,99.35,99.56,99.1,99.1,10565.0,99.35,99.56,99.1,99.1,10565.0
2018-12-24 12:10:00,99.09,99.35,98.84,99.18,10854.0,99.09,99.35,98.84,99.18,10854.0
2018-12-24 12:15:00,99.09,99.3,99.01,99.05,15962.0,99.09,99.3,99.01,99.05,15962.0
2018-12-24 12:20:00,98.99,99.2,98.77,99.15,10555.0,98.99,99.2,98.77,99.15,10555.0
2018-12-24 12:25:00,99.21,99.56,99.0,99.19,11265.0,99.21,99.56,99.0,99.19,11265.0
2018-12-24 12:30:00,99.33,99.56,99.1,99.35,15476.0,99.33,99.56,99.1,99.35,15476.0
2018-12-24 12:35:00,99.28,99.39,98.95,99.12,11250.0,99.28,99.39,98.95,99.12,11250.0
2018-12-24 12:40:00,99.0,99.08,98.63,98.73,16134.0,99.0,99.08,98.63,98.73,16134.0
2018-12-24 12:45:00,98.64,98.87,98.5,98.79,25998.0,98.64,98.87,98.5,98.79,25998.0
2018-12-24 12:50:00,98.77,99.61,98.7,99.61,43869.0,98.77,99.61,98.7,99.61,43869.0
2018-12-24 12:55:00,99.52,99.54,98.71,98.78,85475.0,99.52,99.54,98.71,98.78,85475.0
2018-12-26 09:30:00,99.9,101.25,99.9,100.51,38014.0,99.9,101.25,99.9,100.51,38014.0
2018-12-26 09:35:00,100.4,101.13,99.91,100.72,13402.0,100.4,101.13,99.91,100.72,13402.0
2018-12-26 09:40:00,100.91,101.49,100.51,100.75,8800.0,100.91,101.49,100.51,100.75,8800.0
2018-12-26 09:45:00,100.69,100.74,100.16,100.36,10391.0,100.69,100.74,100.16,100.36,10391.0
2018-12-26 09:50:00,100.48,100.89,100.33,100.64,8440.0,100.48,100.89,100.33,100.64,8440.0
2018-12-26 09:55:00,100.55,100.86,100.3,100.39,7561.0,100.55,100.86,100.3,100.39,7561.0
2018-12-26 10:00:00,100.29,101.0,100.29,100.88,15100.0,100.29,101.0,100.29,100.88,15100.0
2018-12-26 10:05:00,100.81,100.87,100.03,100.5,22881.0,100.81,100.87,100.03,100.5,22881.0
2018-12-26 10:10:00,100.53,100.53,99.82,99.96,11978.0,100.53,100.53,99.82,99.96,11978.0
2018-12-26 10:15:00,99.83,100.0,99.64,99.68,7666.0,99.83,100.0,99.64,99.68,7666.0
2018-12-26 10:20:00,99.68,100.47,99.66,100.31,19758.0,99.68,100.47,99.66,100.31,19758.0
2018-12-26 10:25:00,100.31,100.63,100.31,100.34,7684.0,100.31,100.63,100.31,100.34,7684.0
2018-12-26 10:30:00,100.28,100.65,100.05,100.26,8300.0,100.28,100.65,100.05,100.26,8300.0
2018-12-26 10:35:00,100.13,100.24,99.91,100.06,12854.0,100.13,100.24,99.91,100.06,12854.0
2018-12-26 10:40:00,100.06,100.06,99.84,100.03,4480.0,100.06,100.06,99.84,100.03,4480.0
2018-12-26 10:45:00,100.09,100.6,100.09,100.44,6450.0,100.09,100.6,100.09,100.44,6450.0
2018-12-26 10:50:00,100.52,100.78,99.68,99.88,10986.0,100.52,100.78,99.68,99.88,10986.0
2018-12-26 10:55:00,99.85,100.14,99.84,100.0,4498.0,99.85,100.14,99.84,100.0,4498.0
2018-12-26 11:00:00,100.05,100.91,99.86,100.81,14340.0,100.05,100.91,99.86,100.81,14340.0
2018-12-26 11:05:00,100.85,100.92,100.39,100.72,10585.0,100.85,100.92,100.39,100.72,10585.0
2018-12-26 11:10:00,100.74,100.96,100.68,100.72,4760.0,100.74,100.96,100.68,100.72,4760.0
2018-12-26 11:15:00,100.77,101.31,100.77,101.11,5514.0,100.77,101.31,100.77,101.11,5514.0
2018-12-26 11:20:00,101.25,101.44,101.13,101.13,9429.0,101.25,101.44,101.13,101.13,9429.0
2018-12-26 11:25:00,101.12,101.39,101.07,101.28,10945.0,101.12,101.39,101.07,101.28,10945.0
2018-12-26 11:30:00,101.24,101.49,101.06,101.13,9407.0,101.24,101.49,101.06,101.13,9407.0
2018-12-26 11:35:00,101.16,101.58,101.06,101.51,22666.0,101.16,101.58,101.06,101.51,22666.0
2018-12-26 11:40:00,101.53,101.79,101.4,101.75,9621.0,101.53,101.79,101.4,101.75,9621.0
2018-12-26 11:45:00,101.72,101.83,101.52,101.75,9599.0,101.72,101.83,101.52,101.75,9599.0
2018-12-26 11:50:00,101.74,101.74,101.2,101.56,12400.0,101.74,101.74,101.2,101.56,12400.0
2018-12-26 11:55:00,101.53,102.21,101.52,102.21,17104.0,101.53,102.21,101.52,102.21,17104.0
2018-12-26 12:00:00,102.21,102.3,101.85,101.95,11155.0,102.21,102.3,101.85,101.95,11155.0
2018-12-26 12:05:00,102.0,102.43,102.0,102.43,10108.0,102.0,102.43,102.0,102.43,10108.0
2018-12-26 12:10:00,102.43,102.89,102.36,102.78,11987.0,102.43,102.89,102.36,102.78,11987.0
2018-12-26 12:15:00,102.86,103.0,102.22,102.48,11136.0,102.86,103.0,102.22,102.48,11136.0
2018-12-26 12:20:00,102.57,102.64,102.22,102.48,7379.0,102.57,102.64,102.22,102.48,7379.0
2018-12-26 12:25:00,102.44,102.86,102.35,102.49,9168.0,102.44,102.86,102.35,102.49,9168.0
2018-12-26 12:30:00,102.51,102.72,102.34,102.65,7529.0,102.51,102.72,102.34,102.65,7529.0
2018-12-26 12:35:00,102.71,102.86,102.53,102.79,8532.0,102.71,102.86,102.53,102.79,8532.0
2018-12-26 12:40:00,102.72,102.8,102.48,102.78,13950.0,102.72,102.8,102.48,102.78,13950.0
2018-12-26 12:45:00,102.7,103.07,102.62,102.84,9370.0,102.7,103.07,102.62,102.84,9370.0
2018-12-26 12:50:00,102.89,103.11,102.78,103.02,13597.0,102.89,103.11,102.78,103.02,13597.0
2018-12-26 12:55:00,103.07,103.19,102.89,102.94,9058.0,103.07,103.19,102.89,102.94,9058.0
2018-12-26 13:00:00,103.01,103.08,102.31,102.32,16265.0,103.01,103.08,102.31,102.32,16265.0
2018-12-26 13:05:00,102.31,102.76,102.15,102.76,18208.0,102.31,102.76,102.15,102.76,18208.0
2018-12-26 13:10:00,102.75,102.83,102.3,102.4,14105.0,102.75,102.83,102.3,102.4,14105.0
2018-12-26 13:15:00,102.34,102.4,102.05,102.14,6250.0,102.34,102.4,102.05,102.14,6250.0
2018-12-26 13:20:00,102.03,102.4,102.01,102.33,5641.0,102.03,102.4,102.01,102.33,5641.0
2018-12-26 13:25:00,102.2,102.45,102.05,102.3,9580.0,102.2,102.45,102.05,102.3,9580.0
2018-12-26 13:30:00,102.39,102.47,102.23,102.25,5219.0,102.39,102.47,102.23,102.25,5219.0
2018-12-26 13:35:00,102.15,102.57,102.11,102.57,4220.0,102.15,102.57,102.11,102.57,4220.0
2018-12-26 13:40:00,102.62,102.85,102.17,102.32,42814.0,102.62,102.85,102.17,102.32,42814.0
2018-12-26 13:45:00,102.38,102.57,102.35,102.43,13647.0,102.38,102.57,102.35,102.43,13647.0
2018-12-26 13:50:00,102.39,102.88,102.39,102.84,6600.0,102.39,102.88,102.39,102.84,6600.0
2018-12-26 13:55:00,102.89,103.05,102.71,102.93,7588.0,102.89,103.05,102.71,102.93,7588.0
2018-12-26 14:00:00,102.97,102.97,102.63,102.79,5657.0,102.97,102.97,102.63,102.79,5657.0
2018-12-26 14:05:00,102.76,102.78,102.49,102.75,4313.0,102.76,102.78,102.49,102.75,4313.0
2018-12-26 14:10:00,102.82,102.93,102.66,102.76,5774.0,102.82,102.93,102.66,102.76,5774.0
2018-12-26 14:15:00,102.71,102.98,102.44,102.47,12810.0,102.71,102.98,102.44,102.47,12810.0
2018-12-26 14:20:00,102.47,102.66,102.45,102.66,4340.0,102.47,102.66,102.45,102.66,4340.0
2018-12-26 14:25:00,102.67,102.84,102.46,102.83,7262.0,102.67,102.84,102.46,102.83,7262.0
2018-12-26 14:30:00,102.84,103.01,102.82,102.93,6986.0,102.84,103.01,102.82,102.93,6986.0
2018-12-26 14:35:00,102.93,102.93,102.72,102.83,3800.0,102.93,102.93,102.72,102.83,3800.0
2018-12-26 14:40:00,102.98,102.98,102.54,102.82,5481.0,102.98,102.98,102.54,102.82,5481.0
2018-12-26 14:45:00,102.85,102.85,102.6,102.64,6412.0,102.85,102.85,102.6,102.64,6412.0
2018-12-26 14:50:00,102.68,102.95,102.63,102.71,10762.0,102.68,102.95,102.63,102.71,10762.0
2018-12-26 14:55:00,102.67,103.11,102.61,103.09,10607.0,102.67,103.11,102.61,103.09,10607.0
2018-12-26 15:00:00,103.05,103.22,102.92,102.97,13032.0,103.05,103.22,102.92,102.97,13032.0
2018-12-26 15:05:00,102.97,103.18,102.96,103.04,13524.0,102.97,103.18,102.96,103.04,13524.0
2018-12-26 15:10:00,103.07,103.29,103.03,103.2,7202.0,103.07,103.29,103.03,103.2,7202.0
2018-12-26 15:15:00,103.2,103.26,102.92,102.92,15434.0,103.2,103.26,102.92,102.92,15434.0
2018-12-26 15:20:00,102.89,103.22,102.86,103.18,26267.0,102.89,103.22,102.86,103.18,26267.0
2018-12-26 15:25:00,103.17,103.31,103.12,103.25,13088.0,103.17,103.31,103.12,103.25,13088.0
2018-12-26 15:30:00,103.21,103.43,103.2,103.37,21231.0,103.21,103.43,103.2,103.37,21231.0
2018-12-26 15:35:00,103.3,103.56,103.26,103.52,30234.0,103.3,103.56,103.26,103.52,30234.0
2018-12-26 15:40:00,103.55,103.9,103.43,103.9,24469.0,103.55,103.9,103.43,103.9,24469.0
2018-12-26 15:45:00,103.89,104.01,103.59,103.83,35416.0,103.89,104.01,103.59,103.83,35416.0
2018-12-26 15:50:00,103.82,104.33,103.73,104.33,53874.0,103.82,104.33,103.73,104.33,53874.0
2018-12-26 15:55:00,104.33,104.71,104.3,104.63,95862.0,104.33,104.71,104.3,104.63,95862.0
2018-12-27 09:30:00,101.98,103.5,101.16,103.5,35131.0,101.98,103.5,101.16,103.5,35131.0
2018-12-27 09:35:00,103.32,104.5,103.3,104.19,19515.0,103.32,104.5,103.3,104.19,19515.0
2018-12-27 09:40:00,104.14,104.6,103.92,103.94,22985.0,104.14,104.6,103.92,103.94,22985.0
2018-12-27 09:45:00,104.01,104.26,103.25,103.34,24910.0,104.01,104.26,103.25,103.34,24910.0
2018-12-27 09:50:00,103.31,103.92,103.21,103.8,16600.0,103.31,103.92,103.21,103.8,16600.0
2018-12-27 09:55:00,103.67,104.66,103.67,104.53,32859.0,103.67,104.66,103.67,104.53,32859.0
2018-12-27 10:00:00,104.5,105.41,104.27,104.97,32452.0,104.5,105.41,104.27,104.97,32452.0
2018-12-27 10:05:00,104.96,105.25,104.27,104.27,23851.0,104.96,105.25,104.27,104.27,23851.0
2018-12-27 10:10:00,104.3,104.8,104.3,104.69,23129.0,104.3,104.8,104.3,104.69,23129.0
2018-12-27 10:15:00,104.76,105.03,103.75,103.75,20283.0,104.76,105.03,103.75,103.75,20283.0
2018-12-27 10:20:00,103.76,103.94,103.35,103.36,11401.0,103.76,103.94,103.35,103.36,11401.0
2018-12-27 10:25:00,103.37,103.97,103.36,103.55,23887.0,103.37,103.97,103.36,103.55,23887.0
2018-12-27 10:30:00,103.55,103.89,103.36,103.89,11455.0,103.55,103.89,103.36,103.89,11455.0
2018-12-27 10:35:00,103.89,104.0,103.3,103.34,9143.0,103.89,104.0,103.3,103.34,9143.0
2018-12-27 10:40:00,103.39,103.9,103.25,103.87,13201.0,103.39,103.9,103.25,103.87,13201.0
2018-12-27 10:45:00,103.85,104.1,103.58,103.93,10436.0,103.85,104.1,103.58,103.93,10436.0
2018-12-27 10:50:00,103.85,103.87,103.3,103.39,9900.0,103.85,103.87,103.3,103.39,9900.0
2018-12-27 10:55:00,103.31,103.8,103.31,103.7,9200.0,103.31,103.8,103.31,103.7,9200.0
2018-12-27 11:00:00,103.71,104.0,103.68,103.72,13665.0,103.71,104.0,103.68,103.72,13665.0
2018-12-27 11:05:00,103.73,103.74,103.3,103.55,19560.0,103.73,103.74,103.3,103.55,19560.0
2018-12-27 11:10:00,103.55,104.03,103.55,103.92,20399.0,103.55,104.03,103.55,103.92,20399.0
2018-12-27 11:15:00,103.85,104.2,103.82,104.13,17918.0,103.85,104.2,103.82,104.13,17918.0
2018-12-27 11:20:00,104.09,104.21,103.83,103.84,11533.0,104.09,104.21,103.83,103.84,11533.0
2018-12-27 11:25:00,103.8,104.36,103.8,104.11,10912.0,103.8,104.36,103.8,104.11,10912.0
2018-12-27 11:30:00,104.16,104.41,103.88,103.88,14284.0,104.16,104.41,103.88,103.88,14284.0
2018-12-27 11:35:00,103.85,103.93,103.62,103.89,10316.0,103.85,103.93,103.62,103.89,10316.0
2018-12-27 11:40:00,103.83,103.84,103.55,103.6,8618.0,103.83,103.84,103.55,103.6,8618.0
2018-12-27 11:45:00,103.55,103.63,103.33,103.44,12746.0,103.55,103.63,103.33,103.44,12746.0
2018-12-27 11:50:00,103.45,104.03,103.45,103.71,12690.0,103.45,104.03,103.45,103.71,12690.0
2018-12-27 11:55:00,103.74,104.01,103.59,103.88,15450.0,103.74,104.01,103.59,103.88,15450.0
2018-12-27 12:00:00,103.88,103.93,103.54,103.62,16618.0,103.88,103.93,103.54,103.62,16618.0
2018-12-27 12:05:00,103.53,103.69,103.24,103.26,13077.0,103.53,103.69,103.24,103.26,13077.0
2018-12-27 12:10:00,103.3,103.34,103.1,103.28,7360.0,103.3,103.34,103.1,103.28,7360.0
2018-12-27 12:15:00,103.24,103.57,103.24,103.52,9634.0,103.24,103.57,103.24,103.52,9634.0
2018-12-27 12:20:00,103.48,103.48,103.21,103.41,10067.0,103.48,103.48,103.21,103.41,10067.0
2018-12-27 12:25:00,103.42,103.44,102.8,103.14,14931.0,103.42,103.44,102.8,103.14,14931.0
2018-12-27 12:30:00,103.06,103.13,102.88,102.99,8301.0,103.06,103.13,102.88,102.99,8301.0
2018-12-27 12:35:00,102.98,103.7,102.98,103.53,15814.0,102.98,103.7,102.98,103.53,15814.0
2018-12-27 12:40:00,103.53,103.53,103.16,103.37,9201.0,103.53,103.53,103.16,103.37,9201.0
2018-12-27 12:45:00,103.3,103.59,103.23,103.41,5903.0,103.3,103.59,103.23,103.41,5903.0
2018-12-27 12:50:00,103.36,104.09,103.35,104.09,8915.0,103.36,104.09,103.35,104.09,8915.0
2018-12-27 12:55:00,104.05,104.05,103.57,103.86,12612.0,104.05,104.05,103.57,103.86,12612.0
2018-12-27 13:00:00,103.82,104.06,103.75,103.75,9273.0,103.82,104.06,103.75,103.75,9273.0
2018-12-27 13:05:00,103.77,103.99,103.73,103.94,7397.0,103.77,103.99,103.73,103.94,7397.0
2018-12-27 13:10:00,104.0,104.11,103.65,103.74,9818.0,104.0,104.11,103.65,103.74,9818.0
2018-12-27 13:15:00,103.73,103.73,103.43,103.43,6948.0,103.73,103.73,103.43,103.43,6948.0
2018-12-27 13:20:00,103.39,103.67,103.34,103.64,13012.0,103.39,103.67,103.34,103.64,13012.0
2018-12-27 13:25:00,103.61,103.73,103.4,103.42,5345.0,103.61,103.73,103.4,103.42,5345.0
2018-12-27 13:30:00,103.33,103.42,103.13,103.42,10962.0,103.33,103.42,103.13,103.42,10962.0
2018-12-27 13:35:00,103.36,103.56,103.25,103.34,8060.0,103.36,103.56,103.25,103.34,8060.0
2018-12-27 13:40:00,103.35,103.47,103.28,103.42,7412.0,103.35,103.47,103.28,103.42,7412.0
2018-12-27 13:45:00,103.41,103.42,102.85,102.87,10225.0,103.41,103.42,102.85,102.87,10225.0
2018-12-27 13:50:00,102.93,102.97,102.66,102.88,11700.0,102.93,102.97,102.66,102.88,11700.0
2018-12-27 13:55:00,102.94,103.25,102.92,103.18,16665.0,102.94,103.25,102.92,103.18,16665.0
2018-12-27 14:00:00,103.17,103.2,102.96,103.13,11573.0,103.17,103.2,102.96,103.13,11573.0
2018-12-27 14:05:00,103.14,103.22,102.75,102.75,19404.0,103.14,103.22,102.75,102.75,19404.0
2018-12-27 14:10:00,102.7,102.92,102.57,102.8,8969.0,102.7,102.92,102.57,102.8,8969.0
2018-12-27 14:15:00,102.79,102.9,102.64,102.85,11494.0,102.79,102.9,102.64,102.85,11494.0
2018-12-27 14:20:00,102.89,103.18,102.8,102.97,10967.0,102.89,103.18,102.8,102.97,10967.0
2018-12-27 14:25:00,102.89,103.32,102.84,103.29,10203.0,102.89,103.32,102.84,103.29,10203.0
2018-12-27 14:30:00,103.26,103.3,102.97,103.05,9966.0,103.26,103.3,102.97,103.05,9966.0
2018-12-27 14:35:00,103.1,103.27,103.07,103.21,7811.0,103.1,103.27,103.07,103.21,7811.0
2018-12-27 14:40:00,103.22,103.94,103.21,103.94,14528.0,103.22,103.94,103.21,103.94,14528.0
2018-12-27 14:45:00,103.97,103.97,103.5,103.65,11527.0,103.97,103.97,103.5,103.65,11527.0
2018-12-27 14:50:00,103.65,104.29,103.58,104.21,20621.0,103.65,104.29,103.58,104.21,20621.0
2018-12-27 14:55:00,104.19,104.2,103.97,104.13,12964.0,104.19,104.2,103.97,104.13,12964.0
2018-12-27 15:00:00,104.19,104.23,103.75,104.16,17678.0,104.19,104.23,103.75,104.16,17678.0
2018-12-27 15:05:00,104.14,104.27,103.93,104.25,14758.0,104.14,104.27,103.93,104.25,14758.0
2018-12-27 15:10:00,104.24,104.54,104.08,104.32,26541.0,104.24,104.54,104.08,104.32,26541.0
2018-12-27 15:15:00,104.4,104.4,104.11,104.22,12963.0,104.4,104.4,104.11,104.22,12963.0
2018-12-27 15:20:00,104.23,104.62,104.23,104.62,33810.0,104.23,104.62,104.23,104.62,33810.0
2018-12-27 15:25:00,104.63,104.94,104.48,104.9,31557.0,104.63,104.94,104.48,104.9,31557.0
2018-12-27 15:30:00,104.85,105.0,104.54,104.9,36384.0,104.85,105.0,104.54,104.9,36384.0
2018-12-27 15:35:00,104.94,105.3,104.84,105.09,44031.0,104.94,105.3,104.84,105.09,44031.0
2018-12-27 15:40:00,105.11,105.85,105.11,105.64,57113.0,105.11,105.85,105.11,105.64,57113.0
2018-12-27 15:45:00,105.6,105.6,105.17,105.51,43098.0,105.6,105.6,105.17,105.51,43098.0
2018-12-27 15:50:00,105.47,105.52,105.14,105.23,56553.0,105.47,105.52,105.14,105.23,56553.0
2018-12-27 15:55:00,105.21,106.16,105.16,106.15,106558.0,105.21,106.16,105.16,106.15,106558.0
2018-12-28 09:30:00,107.18,107.35,105.35,105.66,35549.0,107.18,107.35,105.35,105.66,35549.0
2018-12-28 09:35:00,105.54,105.9,105.01,105.9,9061.0,105.54,105.9,105.01,105.9,9061.0
2018-12-28 09:40:00,105.73,106.0,105.59,105.8,9732.0,105.73,106.0,105.59,105.8,9732.0
2018-12-28 09:45:00,105.87,106.25,105.59,105.59,18981.0,105.87,106.25,105.59,105.59,18981.0
2018-12-28 09:50:00,105.59,105.59,104.75,105.44,16787.0,105.59,105.59,104.75,105.44,16787.0
2018-12-28 09:55:00,105.21,105.21,104.64,105.12,18431.0,105.21,105.21,104.64,105.12,18431.0
2018-12-28 10:00:00,105.03,105.03,104.09,104.13,9799.0,105.03,105.03,104.09,104.13,9799.0
2018-12-28 10:05:00,104.2,104.55,104.1,104.1,18754.0,104.2,104.55,104.1,104.1,18754.0
2018-12-28 10:10:00,104.09,104.36,104.08,104.08,8235.0,104.09,104.36,104.08,104.08,8235.0
2018-12-28 10:15:00,104.19,104.5,104.01,104.17,16223.0,104.19,104.5,104.01,104.17,16223.0
2018-12-28 10:20:00,104.04,104.16,103.67,103.68,16101.0,104.04,104.16,103.67,103.68,16101.0
2018-12-28 10:25:00,103.59,103.88,103.51,103.88,11673.0,103.59,103.88,103.51,103.88,11673.0
2018-12-28 10:30:00,103.88,104.16,103.75,104.02,9913.0,103.88,104.16,103.75,104.02,9913.0
2018-12-28 10:35:00,104.1,104.1,103.59,104.04,7000.0,104.1,104.1,103.59,104.04,7000.0
2018-12-28 10:40:00,104.01,104.27,103.97,104.17,4599.0,104.01,104.27,103.97,104.17,4599.0
2018-12-28 10:45:00,104.08,104.79,104.08,104.7,30762.0,104.08,104.79,104.08,104.7,30762.0
2018-12-28 10:50:00,104.75,105.21,104.54,104.54,12339.0,104.75,105.21,104.54,104.54,12339.0
2018-12-28 10:55:00,104.59,104.65,104.39,104.43,5936.0,104.59,104.65,104.39,104.43,5936.0
2018-12-28 11:00:00,104.47,104.58,104.36,104.38,7125.0,104.47,104.58,104.36,104.38,7125.0
2018-12-28 11:05:00,104.32,104.52,104.12,104.52,10110.0,104.32,104.52,104.12,104.52,10110.0
2018-12-28 11:10:00,104.46,104.56,104.32,104.32,10298.0,104.46,104.56,104.32,104.32,10298.0
2018-12-28 11:15:00,104.29,104.5,104.0,104.22,32995.0,104.29,104.5,104.0,104.22,32995.0
2018-12-28 11:20:00,104.1,104.32,103.97,104.21,23196.0,104.1,104.32,103.97,104.21,23196.0
2018-12-28 11:25:00,104.3,104.51,104.26,104.46,9402.0,104.3,104.51,104.26,104.46,9402.0
2018-12-28 11:30:00,104.43,104.63,104.29,104.47,12622.0,104.43,104.63,104.29,104.47,12622.0
2018-12-28 11:35:00,104.53,104.87,104.25,104.75,44947.0,104.53,104.87,104.25,104.75,44947.0
2018-12-28 11:40:00,104.81,104.94,104.56,104.7,20686.0,104.81,104.94,104.56,104.7,20686.0
2018-12-28 11:45:00,104.57,104.71,104.46,104.66,8109.0,104.57,104.71,104.46,104.66,8109.0
2018-12-28 11:50:00,104.79,104.99,104.66,104.79,20681.0,104.79,104.99,104.66,104.79,20681.0
2018-12-28 11:55:00,104.8,104.96,104.55,104.78,43479.0,104.8,104.96,104.55,104.78,43479.0
2018-12-28 12:00:00,104.86,105.02,104.74,105.0,33327.0,104.86,105.02,104.74,105.0,33327.0
2018-12-28 12:05:00,104.99,105.04,104.8,104.8,23405.0,104.99,105.04,104.8,104.8,23405.0
2018-12-28 12:10:00,104.75,104.96,104.74,104.94,8358.0,104.75,104.96,104.74,104.94,8358.0
2018-12-28 12:15:00,104.96,104.99,104.49,104.64,10827.0,104.96,104.99,104.49,104.64,10827.0
2018-12-28 12:20:00,104.76,105.0,104.65,104.88,15568.0,104.76,105.0,104.65,104.88,15568.0
2018-12-28 12:25:00,104.85,105.01,104.7,104.96,14937.0,104.85,105.01,104.7,104.96,14937.0
2018-12-28 12:30:00,104.99,105.11,104.89,105.02,17868.0,104.99,105.11,104.89,105.02,17868.0
2018-12-28 12:35:00,104.99,105.06,104.93,105.03,18260.0,104.99,105.06,104.93,105.03,18260.0
2018-12-28 12:40:00,105.03,105.05,104.86,104.92,10985.0,105.03,105.05,104.86,104.92,10985.0
2018-12-28 12:45:00,104.91,105.03,104.76,104.76,11292.0,104.91,105.03,104.76,104.76,11292.0
2018-12-28 12:50:00,104.83,104.9,104.64,104.79,20730.0,104.83,104.9,104.64,104.79,20730.0
2018-12-28 12:55:00,104.82,104.82,104.49,104.53,7944.0,104.82,104.82,104.49,104.53,7944.0
2018-12-28 13:00:00,104.56,104.72,104.56,104.6,8767.0,104.56,104.72,104.56,104.6,8767.0
2018-12-28 13:05:00,104.61,104.7,104.53,104.63,6928.0,104.61,104.7,104.53,104.63,6928.0
2018-12-28 13:10:00,104.61,104.68,104.45,104.58,7836.0,104.61,104.68,104.45,104.58,7836.0
2018-12-28 13:15:00,104.6,104.69,104.31,104.39,8654.0,104.6,104.69,104.31,104.39,8654.0
2018-12-28 13:20:00,104.39,104.52,104.21,104.22,6712.0,104.39,104.52,104.21,104.22,6712.0
2018-12-28 13:25:00,104.26,104.6,104.17,104.53,9043.0,104.26,104.6,104.17,104.53,9043.0
2018-12-28 13:30:00,104.53,104.53,104.17,104.34,11302.0,104.53,104.53,104.17,104.34,11302.0
2018-12-28 13:35:00,104.37,104.4,104.28,104.37,5466.0,104.37,104.4,104.28,104.37,5466.0
2018-12-28 13:40:00,104.37,104.53,104.32,104.47,11984.0,104.37,104.53,104.32,104.47,11984.0
2018-12-28 13:45:00,104.47,104.78,104.47,104.58,12641.0,104.47,104.78,104.47,104.58,12641.0
2018-12-28 13:50:00,104.56,104.83,104.52,104.61,11691.0,104.56,104.83,104.52,104.61,11691.0
2018-12-28 13:55:00,104.61,104.75,104.52,104.68,21936.0,104.61,104.75,104.52,104.68,21936.0
2018-12-28 14:00:00,104.73,105.07,104.72,104.94,33196.0,104.73,105.07,104.72,104.94,33196.0
2018-12-28 14:05:00,104.94,105.16,104.94,105.16,10785.0,104.94,105.16,104.94,105.16,10785.0
2018-12-28 14:10:00,105.19,105.41,105.11,105.24,8679.0,105.19,105.41,105.11,105.24,8679.0
2018-12-28 14:15:00,105.3,105.41,105.05,105.06,14652.0,105.3,105.41,105.05,105.06,14652.0
2018-12-28 14:20:00,105.02,105.37,105.0,105.36,17385.0,105.02,105.37,105.0,105.36,17385.0
2018-12-28 14:25:00,105.3,105.3,104.89,104.89,20563.0,105.3,105.3,104.89,104.89,20563.0
2018-12-28 14:30:00,104.92,105.01,104.87,105.01,10908.0,104.92,105.01,104.87,105.01,10908.0
2018-12-28 14:35:00,105.04,105.18,104.92,105.13,15228.0,105.04,105.18,104.92,105.13,15228.0
2018-12-28 14:40:00,105.13,105.58,105.02,105.47,14416.0,105.13,105.58,105.02,105.47,14416.0
2018-12-28 14:45:00,105.48,105.48,105.25,105.38,35999.0,105.48,105.48,105.25,105.38,35999.0
2018-12-28 14:50:00,105.36,105.7,105.29,105.67,46119.0,105.36,105.7,105.29,105.67,46119.0
2018-12-28 14:55:00,105.65,106.0,105.57,105.99,26439.0,105.65,106.0,105.57,105.99,26439.0
2018-12-28 15:00:00,106.0,106.1,105.63,105.67,24331.0,106.0,106.1,105.63,105.67,24331.0
2018-12-28 15:05:00,105.68,105.7,105.02,105.34,33273.0,105.68,105.7,105.02,105.34,33273.0
2018-12-28 15:10:00,105.34,105.63,105.03,105.56,30779.0,105.34,105.63,105.03,105.56,30779.0
2018-12-28 15:15:00,105.61,105.61,104.77,104.77,45803.0,105.61,105.61,104.77,104.77,45803.0
2018-12-28 15:20:00,104.74,104.81,104.54,104.77,11069.0,104.74,104.81,104.54,104.77,11069.0
2018-12-28 15:25:00,104.78,104.92,104.37,104.64,23816.0,104.78,104.92,104.37,104.64,23816.0
2018-12-28 15:30:00,104.7,104.8,104.36,104.65,20612.0,104.7,104.8,104.36,104.65,20612.0
2018-12-28 15:35:00,104.6,104.84,104.37,104.41,26337.0,104.6,104.84,104.37,104.41,26337.0
2018-12-28 15:40:00,104.4,104.53,103.99,104.02,36321.0,104.4,104.53,103.99,104.02,36321.0
2018-12-28 15:45:00,104.07,104.37,103.96,104.26,38425.0,104.07,104.37,103.96,104.26,38425.0
2018-12-28 15:50:00,104.31,104.46,104.07,104.18,40657.0,104.31,104.46,104.07,104.18,40657.0
2018-12-28 15:55:00,104.16,104.79,104.14,104.57,128330.0,104.16,104.79,104.14,104.57,128330.0
2018-12-31 09:30:00,105.59,105.75,105.06,105.45,30306.0,105.59,105.75,105.06,105.45,30306.0
2018-12-31 09:35:00,105.32,105.5,104.86,104.91,25433.0,105.32,105.5,104.86,104.91,25433.0
2018-12-31 09:40:00,104.84,104.94,103.79,103.84,29748.0,104.84,104.94,103.79,103.84,29748.0
2018-12-31 09:45:00,103.84,103.84,103.2,103.28,32482.0,103.84,103.84,103.2,103.28,32482.0
2018-12-31 09:50:00,103.2,103.2,102.37,102.71,35768.0,103.2,103.2,102.37,102.71,35768.0
2018-12-31 09:55:00,102.73,103.75,102.66,103.64,18098.0,102.73,103.75,102.66,103.64,18098.0
2018-12-31 10:00:00,103.72,104.37,103.71,104.11,19029.0,103.72,104.37,103.71,104.11,19029.0
2018-12-31 10:05:00,104.2,104.28,103.9,104.1,13186.0,104.2,104.28,103.9,104.1,13186.0
2018-12-31 10:10:00,104.06,104.25,103.84,103.84,25902.0,104.06,104.25,103.84,103.84,25902.0
2018-12-31 10:15:00,103.8,103.9,103.1,103.5,21051.0,103.8,103.9,103.1,103.5,21051.0
2018-12-31 10:20:00,103.54,103.92,103.54,103.54,10638.0,103.54,103.92,103.54,103.54,10638.0
2018-12-31 10:25:00,103.58,103.63,103.16,103.5,8605.0,103.58,103.63,103.16,103.5,8605.0
2018-12-31 10:30:00,103.5,103.56,102.99,103.39,21947.0,103.5,103.56,102.99,103.39,21947.0
2018-12-31 10:35:00,103.29,103.29,102.8,102.86,16640.0,103.29,103.29,102.8,102.86,16640.0
2018-12-31 10:40:00,102.81,103.0,102.76,102.9,18315.0,102.81,103.0,102.76,102.9,18315.0
2018-12-31 10:45:00,103.0,103.11,102.76,102.79,24362.0,103.0,103.11,102.76,102.79,24362.0
2018-12-31 10:50:00,102.74,102.76,102.53,102.53,15785.0,102.74,102.76,102.53,102.53,15785.0
2018-12-31 10:55:00,102.54,102.67,102.45,102.58,20980.0,102.54,102.67,102.45,102.58,20980.0
2018-12-31 11:00:00,102.57,102.72,102.38,102.65,24859.0,102.57,102.72,102.38,102.65,24859.0
2018-12-31 11:05:00,102.65,102.75,102.58,102.59,26222.0,102.65,102.75,102.58,102.59,26222.0
2018-12-31 11:10:00,102.59,102.59,102.22,102.5,21180.0,102.59,102.59,102.22,102.5,21180.0
2018-12-31 11:15:00,102.48,102.64,102.3,102.48,14217.0,102.48,102.64,102.3,102.48,14217.0
2018-12-31 11:20:00,102.54,102.55,102.07,102.09,11665.0,102.54,102.55,102.07,102.09,11665.0
2018-12-31 11:25:00,102.11,102.45,102.1,102.24,24338.0,102.11,102.45,102.1,102.24,24338.0
2018-12-31 11:30:00,102.36,102.36,101.96,102.05,10166.0,102.36,102.36,101.96,102.05,10166.0
2018-12-31 11:35:00,102.05,102.47,102.0,102.19,14212.0,102.05,102.47,102.0,102.19,14212.0
2018-12-31 11:40:00,102.17,102.31,102.0,102.11,12594.0,102.17,102.31,102.0,102.11,12594.0
2018-12-31 11:45:00,102.16,102.81,102.09,102.81,35301.0,102.16,102.81,102.09,102.81,35301.0
2018-12-31 11:50:00,102.76,102.97,102.55,102.89,7550.0,102.76,102.97,102.55,102.89,7550.0
2018-12-31 11:55:00,102.84,102.98,102.72,102.96,7059.0,102.84,102.98,102.72,102.96,7059.0
2018-12-31 12:00:00,102.98,103.2,102.88,103.16,18388.0,102.98,103.2,102.88,103.16,18388.0
2018-12-31 12:05:00,103.16,103.43,103.01,103.43,6754.0,103.16,103.43,103.01,103.43,6754.0
2018-12-31 12:10:00,103.42,103.52,103.25,103.33,17797.0,103.42,103.52,103.25,103.33,17797.0
2018-12-31 12:15:00,103.3,103.4,103.19,103.26,5279.0,103.3,103.4,103.19,103.26,5279.0
2018-12-31 12:20:00,103.23,103.5,103.23,103.39,8499.0,103.23,103.5,103.23,103.39,8499.0
2018-12-31 12:25:00,103.33,103.33,102.95,103.08,5717.0,103.33,103.33,102.95,103.08,5717.0
2018-12-31 12:30:00,103.14,103.2,102.99,103.13,4309.0,103.14,103.2,102.99,103.13,4309.0
2018-12-31 12:35:00,103.16,103.35,103.08,103.26,20206.0,103.16,103.35,103.08,103.26,20206.0
2018-12-31 12:40:00,103.27,103.69,103.25,103.69,27657.0,103.27,103.69,103.25,103.69,27657.0
2018-12-31 12:45:00,103.67,103.83,103.52,103.52,7210.0,103.67,103.83,103.52,103.52,7210.0
2018-12-31 12:50:00,103.53,103.55,103.32,103.43,2900.0,103.53,103.55,103.32,103.43,2900.0
2018-12-31 12:55:00,103.31,103.34,103.16,103.33,5600.0,103.31,103.34,103.16,103.33,5600.0
2018-12-31 13:00:00,103.39,103.52,103.3,103.39,4290.0,103.39,103.52,103.3,103.39,4290.0
2018-12-31 13:05:00,103.42,103.5,103.32,103.5,5115.0,103.42,103.5,103.32,103.5,5115.0
2018-12-31 13:10:00,103.44,103.53,103.37,103.43,27210.0,103.44,103.53,103.37,103.43,27210.0
2018-12-31 13:15:00,103.41,103.79,103.41,103.79,21699.0,103.41,103.79,103.41,103.79,21699.0
2018-12-31 13:20:00,103.79,103.98,103.79,103.98,4650.0,103.79,103.98,103.79,103.98,4650.0
2018-12-31 13:25:00,103.89,103.98,103.85,103.93,2150.0,103.89,103.98,103.85,103.93,2150.0
2018-12-31 13:30:00,103.96,103.96,103.81,103.83,3213.0,103.96,103.96,103.81,103.83,3213.0
2018-12-31 13:35:00,103.86,103.88,103.7,103.72,7210.0,103.86,103.88,103.7,103.72,7210.0
2018-12-31 13:40:00,103.71,103.75,103.33,103.34,5765.0,103.71,103.75,103.33,103.34,5765.0
2018-12-31 13:45:00,103.36,103.43,103.27,103.31,8285.0,103.36,103.43,103.27,103.31,8285.0
2018-12-31 13:50:00,103.31,103.39,103.16,103.3,9084.0,103.31,103.39,103.16,103.3,9084.0
2018-12-31 13:55:00,103.23,103.3,103.09,103.12,8676.0,103.23,103.3,103.09,103.12,8676.0
2018-12-31 14:00:00,103.06,103.06,102.81,102.93,6227.0,103.06,103.06,102.81,102.93,6227.0
2018-12-31 14:05:00,102.96,102.98,102.59,102.72,20131.0,102.96,102.98,102.59,102.72,20131.0
2018-12-31 14:10:00,102.67,102.72,102.33,102.36,15274.0,102.67,102.72,102.33,102.36,15274.0
2018-12-31 14:15:00,102.36,102.56,102.25,102.51,22915.0,102.36,102.56,102.25,102.51,22915.0
2018-12-31 14:20:00,102.52,102.58,102.15,102.22,17816.0,102.52,102.58,102.15,102.22,17816.0
2018-12-31 14:25:00,102.24,102.59,102.16,102.46,54076.0,102.24,102.59,102.16,102.46,54076.0
2018-12-31 14:30:00,102.45,102.75,102.34,102.66,21838.0,102.45,102.75,102.34,102.66,21838.0
2018-12-31 14:35:00,102.63,102.74,102.47,102.69,15277.0,102.63,102.74,102.47,102.69,15277.0
2018-12-31 14:40:00,102.73,103.0,102.71,102.91,22949.0,102.73,103.0,102.71,102.91,22949.0
2018-12-31 14:45:00,102.82,103.11,102.82,102.9,17586.0,102.82,103.11,102.82,102.9,17586.0
2018-12-31 14:50:00,102.94,103.11,102.89,102.93,22771.0,102.94,103.11,102.89,102.93,22771.0
2018-12-31 14:55:00,102.96,103.09,102.75,102.76,7045.0,102.96,103.09,102.75,102.76,7045.0
2018-12-31 15:00:00,102.71,103.0,102.69,102.8,13916.0,102.71,103.0,102.69,102.8,13916.0
2018-12-31 15:05:00,102.92,102.99,102.83,102.86,9161.0,102.92,102.99,102.83,102.86,9161.0
2018-12-31 15:10:00,102.8,102.81,102.69,102.77,16910.0,102.8,102.81,102.69,102.77,16910.0
2018-12-31 15:15:00,102.74,102.91,102.62,102.91,12869.0,102.74,102.91,102.62,102.91,12869.0
2018-12-31 15:20:00,102.97,103.1,102.82,102.93,10402.0,102.97,103.1,102.82,102.93,10402.0
2018-12-31 15:25:00,102.99,103.11,102.89,102.89,17118.0,102.99,103.11,102.89,102.89,17118.0
2018-12-31 15:30:00,102.88,103.15,102.88,103.15,23197.0,102.88,103.15,102.88,103.15,23197.0
2018-12-31 15:35:00,103.1,103.17,103.04,103.09,22191.0,103.1,103.17,103.04,103.09,22191.0
2018-12-31 15:40:00,103.11,103.16,102.98,103.03,21326.0,103.11,103.16,102.98,103.03,21326.0
2018-12-31 15:45:00,103.03,103.1,102.49,102.57,44895.0,103.03,103.1,102.49,102.57,44895.0
2018-12-31 15:50:00,102.58,102.69,102.54,102.59,33175.0,102.58,102.69,102.54,102.59,33175.0
2018-12-31 15:55:00,102.61,103.0,102.33,103.0,126715.0,102.61,103.0,102.33,103.0,126715.0
2019-01-02 09:30:00,100.24,100.5,99.5,99.74,110239.0,100.24,100.5,99.5,99.74,110239.0
2019-01-02 09:35:00,99.7,100.13,99.04,99.87,52378.0,99.7,100.13,99.04,99.87,52378.0
2019-01-02 09:40:00,99.82,100.45,99.62,100.38,56407.0,99.82,100.45,99.62,100.38,56407.0
2019-01-02 09:45:00,100.34,100.42,99.84,100.4,27761.0,100.34,100.42,99.84,100.4,27761.0
2019-01-02 09:50:00,100.44,100.48,100.08,100.4,21458.0,100.44,100.48,100.08,100.4,21458.0
2019-01-02 09:55:00,100.33,101.06,100.33,100.7,25269.0,100.33,101.06,100.33,100.7,25269.0
2019-01-02 10:00:00,100.71,101.26,100.52,101.26,28602.0,100.71,101.26,100.52,101.26,28602.0
2019-01-02 10:05:00,101.26,102.13,101.26,102.05,34438.0,101.26,102.13,101.26,102.05,34438.0
2019-01-02 10:10:00,101.99,102.37,101.93,102.37,23264.0,101.99,102.37,101.93,102.37,23264.0
2019-01-02 10:15:00,102.37,102.69,102.33,102.33,24263.0,102.37,102.69,102.33,102.33,24263.0
2019-01-02 10:20:00,102.39,102.42,102.18,102.4,22954.0,102.39,102.42,102.18,102.4,22954.0
2019-01-02 10:25:00,102.4,102.82,102.28,102.28,18630.0,102.4,102.82,102.28,102.28,18630.0
2019-01-02 10:30:00,102.4,102.49,102.09,102.09,15636.0,102.4,102.49,102.09,102.09,15636.0
2019-01-02 10:35:00,102.02,102.33,101.96,102.17,17841.0,102.02,102.33,101.96,102.17,17841.0
2019-01-02 10:40:00,102.18,102.5,102.18,102.42,12303.0,102.18,102.5,102.18,102.42,12303.0
2019-01-02 10:45:00,102.47,102.5,102.15,102.2,9150.0,102.47,102.5,102.15,102.2,9150.0
2019-01-02 10:50:00,102.17,102.71,102.15,102.61,28357.0,102.17,102.71,102.15,102.61,28357.0
2019-01-02 10:55:00,102.59,102.9,102.3,102.76,28295.0,102.59,102.9,102.3,102.76,28295.0
2019-01-02 11:00:00,102.82,103.13,102.63,103.03,14228.0,102.82,103.13,102.63,103.03,14228.0
2019-01-02 11:05:00,103.11,103.37,103.07,103.26,21885.0,103.11,103.37,103.07,103.26,21885.0
2019-01-02 11:10:00,103.26,103.69,103.16,103.59,26413.0,103.26,103.69,103.16,103.59,26413.0
2019-01-02 11:15:00,103.55,103.63,103.06,103.63,17407.0,103.55,103.63,103.06,103.63,17407.0
2019-01-02 11:20:00,103.6,103.7,103.3,103.61,19670.0,103.6,103.7,103.3,103.61,19670.0
2019-01-02 11:25:00,103.62,103.85,103.13,103.22,11600.0,103.62,103.85,103.13,103.22,11600.0
2019-01-02 11:30:00,103.2,103.73,103.2,103.67,16882.0,103.2,103.73,103.2,103.67,16882.0
2019-01-02 11:35:00,103.68,103.74,103.09,103.09,15494.0,103.68,103.74,103.09,103.09,15494.0
2019-01-02 11:40:00,103.12,103.63,103.05,103.51,13820.0,103.12,103.63,103.05,103.51,13820.0
2019-01-02 11:45:00,103.45,103.5,102.89,103.09,15593.0,103.45,103.5,102.89,103.09,15593.0
2019-01-02 11:50:00,103.04,103.25,102.9,103.07,9013.0,103.04,103.25,102.9,103.07,9013.0
2019-01-02 11:55:00,103.0,103.43,102.91,102.91,12599.0,103.0,103.43,102.91,102.91,12599.0
2019-01-02 12:00:00,102.91,103.11,102.84,102.98,6442.0,102.91,103.11,102.84,102.98,6442.0
2019-01-02 12:05:00,103.07,103.15,102.92,103.02,8005.0,103.07,103.15,102.92,103.02,8005.0
2019-01-02 12:10:00,103.04,103.17,102.94,103.05,8712.0,103.04,103.17,102.94,103.05,8712.0
2019-01-02 12:15:00,103.07,103.13,102.75,103.11,12106.0,103.07,103.13,102.75,103.11,12106.0
2019-01-02 12:20:00,103.08,103.14,102.72,102.93,11625.0,103.08,103.14,102.72,102.93,11625.0
2019-01-02 12:25:00,103.0,103.26,102.96,103.26,9515.0,103.0,103.26,102.96,103.26,9515.0
2019-01-02 12:30:00,103.27,103.64,103.24,103.64,9631.0,103.27,103.64,103.24,103.64,9631.0
2019-01-02 12:35:00,103.64,103.94,103.53,103.84,11440.0,103.64,103.94,103.53,103.84,11440.0
2019-01-02 12:40:00,103.83,103.83,103.47,103.51,12400.0,103.83,103.83,103.47,103.51,12400.0
2019-01-02 12:45:00,103.51,103.82,103.45,103.54,11900.0,103.51,103.82,103.45,103.54,11900.0
2019-01-02 12:50:00,103.56,103.74,103.49,103.65,9170.0,103.56,103.74,103.49,103.65,9170.0
2019-01-02 12:55:00,103.68,103.89,103.49,103.75,9892.0,103.68,103.89,103.49,103.75,9892.0
2019-01-02 13:00:00,103.73,103.97,103.72,103.88,6034.0,103.73,103.97,103.72,103.88,6034.0
2019-01-02 13:05:00,103.98,104.27,103.96,104.11,27564.0,103.98,104.27,103.96,104.11,27564.0
2019-01-02 13:10:00,104.14,104.14,103.91,104.06,18014.0,104.14,104.14,103.91,104.06,18014.0
2019-01-02 13:15:00,104.03,104.1,103.91,104.07,8230.0,104.03,104.1,103.91,104.07,8230.0
2019-01-02 13:20:00,104.07,104.27,104.03,104.16,7597.0,104.07,104.27,104.03,104.16,7597.0
2019-01-02 13:25:00,104.14,104.14,103.83,103.83,15129.0,104.14,104.14,103.83,103.83,15129.0
2019-01-02 13:30:00,103.84,104.19,103.84,104.17,10149.0,103.84,104.19,103.84,104.17,10149.0
2019-01-02 13:35:00,104.13,104.2,103.97,104.2,5731.0,104.13,104.2,103.97,104.2,5731.0
2019-01-02 13:40:00,104.21,104.29,104.02,104.17,9888.0,104.21,104.29,104.02,104.17,9888.0
2019-01-02 13:45:00,104.16,104.52,104.16,104.39,7627.0,104.16,104.52,104.16,104.39,7627.0
2019-01-02 13:50:00,104.37,104.4,104.18,104.38,13063.0,104.37,104.4,104.18,104.38,13063.0
2019-01-02 13:55:00,104.35,104.52,104.34,104.52,8064.0,104.35,104.52,104.34,104.52,8064.0
2019-01-02 14:00:00,104.44,104.44,104.19,104.29,4746.0,104.44,104.44,104.19,104.29,4746.0
2019-01-02 14:05:00,104.36,104.37,103.99,104.06,7214.0,104.36,104.37,103.99,104.06,7214.0
2019-01-02 14:10:00,104.12,104.12,103.89,104.04,7848.0,104.12,104.12,103.89,104.04,7848.0
2019-01-02 14:15:00,104.0,104.37,103.94,104.2,7502.0,104.0,104.37,103.94,104.2,7502.0
2019-01-02 14:20:00,104.15,104.37,104.11,104.25,5400.0,104.15,104.37,104.11,104.25,5400.0
2019-01-02 14:25:00,104.29,104.34,104.1,104.1,5216.0,104.29,104.34,104.1,104.1,5216.0
2019-01-02 14:30:00,104.06,104.33,104.05,104.1,9549.0,104.06,104.33,104.05,104.1,9549.0
2019-01-02 14:35:00,104.09,104.34,104.09,104.29,8965.0,104.09,104.34,104.09,104.29,8965.0
2019-01-02 14:40:00,104.29,104.35,104.0,104.17,9079.0,104.29,104.35,104.0,104.17,9079.0
2019-01-02 14:45:00,104.21,104.37,104.15,104.34,7400.0,104.21,104.37,104.15,104.34,7400.0
2019-01-02 14:50:00,104.41,104.41,104.17,104.18,9516.0,104.41,104.41,104.17,104.18,9516.0
2019-01-02 14:55:00,104.22,104.24,103.86,103.87,10504.0,104.22,104.24,103.86,103.87,10504.0
2019-01-02 15:00:00,103.85,104.12,103.74,103.75,16786.0,103.85,104.12,103.74,103.75,16786.0
2019-01-02 15:05:00,103.67,103.72,103.35,103.47,14630.0,103.67,103.72,103.35,103.47,14630.0
2019-01-02 15:10:00,103.41,103.58,103.27,103.51,15932.0,103.41,103.58,103.27,103.51,15932.0
2019-01-02 15:15:00,103.5,103.6,103.27,103.34,14965.0,103.5,103.6,103.27,103.34,14965.0
2019-01-02 15:20:00,103.38,103.65,103.34,103.65,19192.0,103.38,103.65,103.34,103.65,19192.0
2019-01-02 15:25:00,103.61,103.66,103.34,103.5,19253.0,103.61,103.66,103.34,103.5,19253.0
2019-01-02 15:30:00,103.46,103.46,103.11,103.19,17192.0,103.46,103.46,103.11,103.19,17192.0
2019-01-02 15:35:00,103.19,103.51,103.17,103.25,16493.0,103.19,103.51,103.17,103.25,16493.0
2019-01-02 15:40:00,103.26,103.4,103.07,103.15,21716.0,103.26,103.4,103.07,103.15,21716.0
2019-01-02 15:45:00,103.11,103.59,103.11,103.4,21987.0,103.11,103.59,103.11,103.4,21987.0
2019-01-02 15:50:00,103.41,103.75,103.41,103.62,30813.0,103.41,103.75,103.41,103.62,30813.0
2019-01-02 15:55:00,103.62,104.13,103.62,104.01,83475.0,103.62,104.13,103.62,104.01,83475.0
2019-01-03 09:30:00,102.4,103.0,102.15,102.86,40831.0,102.4,103.0,102.15,102.86,40831.0
2019-01-03 09:35:00,102.83,102.84,101.54,101.81,25095.0,102.83,102.84,101.54,101.81,25095.0
2019-01-03 09:40:00,101.86,102.34,101.58,101.76,25050.0,101.86,102.34,101.58,101.76,25050.0
2019-01-03 09:45:00,101.76,101.76,100.88,101.01,23939.0,101.76,101.76,100.88,101.01,23939.0
2019-01-03 09:50:00,101.02,101.33,101.02,101.03,25514.0,101.02,101.33,101.02,101.03,25514.0
2019-01-03 09:55:00,101.11,101.25,100.88,101.25,19529.0,101.11,101.25,100.88,101.25,19529.0
2019-01-03 10:00:00,101.25,101.25,100.54,100.97,27299.0,101.25,101.25,100.54,100.97,27299.0
2019-01-03 10:05:00,101.02,101.03,100.34,100.38,18274.0,101.02,101.03,100.34,100.38,18274.0
2019-01-03 10:10:00,100.37,100.6,100.06,100.06,17957.0,100.37,100.6,100.06,100.06,17957.0
2019-01-03 10:15:00,100.11,100.37,99.86,100.37,41169.0,100.11,100.37,99.86,100.37,41169.0
2019-01-03 10:20:00,100.38,100.87,100.19,100.83,13901.0,100.38,100.87,100.19,100.83,13901.0
2019-01-03 10:25:00,100.82,101.22,100.75,101.19,17922.0,100.82,101.22,100.75,101.19,17922.0
2019-01-03 10:30:00,101.13,101.19,100.31,100.49,15151.0,101.13,101.19,100.31,100.49,15151.0
2019-01-03 10:35:00,100.41,100.49,100.09,100.4,19030.0,100.41,100.49,100.09,100.4,19030.0
2019-01-03 10:40:00,100.36,100.71,100.12,100.48,34068.0,100.36,100.71,100.12,100.48,34068.0
2019-01-03 10:45:00,100.49,100.75,100.46,100.48,13600.0,100.49,100.75,100.46,100.48,13600.0
2019-01-03 10:50:00,100.48,100.92,100.38,100.87,14849.0,100.48,100.92,100.38,100.87,14849.0
2019-01-03 10:55:00,100.74,100.91,100.7,100.76,9483.0,100.74,100.91,100.7,100.76,9483.0
2019-01-03 11:00:00,100.82,101.24,100.81,101.1,17474.0,100.82,101.24,100.81,101.1,17474.0
2019-01-03 11:05:00,101.11,101.22,100.89,100.98,15651.0,101.11,101.22,100.89,100.98,15651.0
2019-01-03 11:10:00,100.97,101.45,100.87,101.26,19351.0,100.97,101.45,100.87,101.26,19351.0
2019-01-03 11:15:00,101.32,101.46,101.21,101.25,10328.0,101.32,101.46,101.21,101.25,10328.0
2019-01-03 11:20:00,101.25,101.55,100.81,100.81,23091.0,101.25,101.55,100.81,100.81,23091.0
2019-01-03 11:25:00,100.87,100.95,100.47,100.54,18617.0,100.87,100.95,100.47,100.54,18617.0
2019-01-03 11:30:00,100.51,100.9,100.51,100.74,14485.0,100.51,100.9,100.51,100.74,14485.0
2019-01-03 11:35:00,100.73,101.3,100.73,101.3,36753.0,100.73,101.3,100.73,101.3,36753.0
2019-01-03 11:40:00,101.33,101.91,101.3,101.82,25105.0,101.33,101.91,101.3,101.82,25105.0
2019-01-03 11:45:00,101.78,102.3,101.75,102.3,29700.0,101.78,102.3,101.75,102.3,29700.0
2019-01-03 11:50:00,102.36,102.63,102.25,102.29,46068.0,102.36,102.63,102.25,102.29,46068.0
2019-01-03 11:55:00,102.21,102.25,101.95,102.25,10447.0,102.21,102.25,101.95,102.25,10447.0
2019-01-03 12:00:00,102.22,102.46,101.93,102.04,13408.0,102.22,102.46,101.93,102.04,13408.0
2019-01-03 12:05:00,102.01,102.04,101.8,101.88,8215.0,102.01,102.04,101.8,101.88,8215.0
2019-01-03 12:10:00,101.87,102.11,101.79,102.03,7288.0,101.87,102.11,101.79,102.03,7288.0
2019-01-03 12:15:00,102.12,102.23,101.65,101.72,11943.0,102.12,102.23,101.65,101.72,11943.0
2019-01-03 12:20:00,101.71,101.92,101.53,101.83,7017.0,101.71,101.92,101.53,101.83,7017.0
2019-01-03 12:25:00,101.86,101.88,101.52,101.73,11395.0,101.86,101.88,101.52,101.73,11395.0
2019-01-03 12:30:00,101.73,101.95,101.51,101.92,8778.0,101.73,101.95,101.51,101.92,8778.0
2019-01-03 12:35:00,101.95,101.96,101.59,101.68,12608.0,101.95,101.96,101.59,101.68,12608.0
2019-01-03 12:40:00,101.61,101.78,101.54,101.66,10424.0,101.61,101.78,101.54,101.66,10424.0
2019-01-03 12:45:00,101.66,101.89,101.6,101.65,29502.0,101.66,101.89,101.6,101.65,29502.0
2019-01-03 12:50:00,101.64,101.88,101.39,101.88,16863.0,101.64,101.88,101.39,101.88,16863.0
2019-01-03 12:55:00,101.88,101.93,101.58,101.59,11204.0,101.88,101.93,101.58,101.59,11204.0
2019-01-03 13:00:00,101.56,101.56,101.18,101.18,9711.0,101.56,101.56,101.18,101.18,9711.0
2019-01-03 13:05:00,101.2,101.33,101.1,101.11,11186.0,101.2,101.33,101.1,101.11,11186.0
2019-01-03 13:10:00,101.12,101.12,100.93,100.99,11447.0,101.12,101.12,100.93,100.99,11447.0
2019-01-03 13:15:00,100.98,100.99,100.34,100.4,15728.0,100.98,100.99,100.34,100.4,15728.0
2019-01-03 13:20:00,100.4,100.74,100.34,100.34,16540.0,100.4,100.74,100.34,100.34,16540.0
2019-01-03 13:25:00,100.39,100.4,99.94,100.31,38819.0,100.39,100.4,99.94,100.31,38819.0
2019-01-03 13:30:00,100.32,100.32,100.0,100.22,18612.0,100.32,100.32,100.0,100.22,18612.0
2019-01-03 13:35:00,100.09,100.42,99.96,100.42,13419.0,100.09,100.42,99.96,100.42,13419.0
2019-01-03 13:40:00,100.42,100.56,100.22,100.56,11857.0,100.42,100.56,100.22,100.56,11857.0
2019-01-03 13:45:00,100.56,100.58,100.29,100.34,9856.0,100.56,100.58,100.29,100.34,9856.0
2019-01-03 13:50:00,100.41,100.47,100.05,100.11,13440.0,100.41,100.47,100.05,100.11,13440.0
2019-01-03 13:55:00,100.16,100.21,99.95,100.05,10352.0,100.16,100.21,99.95,100.05,10352.0
2019-01-03 14:00:00,100.03,100.22,99.85,100.12,18057.0,100.03,100.22,99.85,100.12,18057.0
2019-01-03 14:05:00,100.05,100.44,100.05,100.26,15278.0,100.05,100.44,100.05,100.26,15278.0
2019-01-03 14:10:00,100.27,100.39,100.12,100.17,13390.0,100.27,100.39,100.12,100.17,13390.0
2019-01-03 14:15:00,100.18,100.45,100.07,100.45,9198.0,100.18,100.45,100.07,100.45,9198.0
2019-01-03 14:20:00,100.45,100.51,100.27,100.51,10284.0,100.45,100.51,100.27,100.51,10284.0
2019-01-03 14:25:00,100.52,100.8,100.33,100.79,13545.0,100.52,100.8,100.33,100.79,13545.0
2019-01-03 14:30:00,100.79,100.89,100.47,100.57,19871.0,100.79,100.89,100.47,100.57,19871.0
2019-01-03 14:35:00,100.61,100.68,100.16,100.16,22025.0,100.61,100.68,100.16,100.16,22025.0
2019-01-03 14:40:00,100.2,100.24,99.85,99.96,17294.0,100.2,100.24,99.85,99.96,17294.0
2019-01-03 14:45:00,99.97,100.05,99.84,99.88,16941.0,99.97,100.05,99.84,99.88,16941.0
2019-01-03 14:50:00,99.88,100.02,99.8,99.84,13605.0,99.88,100.02,99.8,99.84,13605.0
2019-01-03 14:55:00,99.85,100.01,99.73,100.01,21122.0,99.85,100.01,99.73,100.01,21122.0
2019-01-03 15:00:00,100.02,100.11,99.84,99.87,17510.0,100.02,100.11,99.84,99.87,17510.0
2019-01-03 15:05:00,99.93,100.02,99.75,99.84,18102.0,99.93,100.02,99.75,99.84,18102.0
2019-01-03 15:10:00,99.86,99.86,99.57,99.57,18544.0,99.86,99.86,99.57,99.57,18544.0
2019-01-03 15:15:00,99.61,99.82,99.53,99.74,22039.0,99.61,99.82,99.53,99.74,22039.0
2019-01-03 15:20:00,99.73,99.85,99.58,99.58,21944.0,99.73,99.85,99.58,99.58,21944.0
2019-01-03 15:25:00,99.57,99.84,99.54,99.62,26323.0,99.57,99.84,99.54,99.62,26323.0
2019-01-03 15:30:00,99.63,100.07,99.56,99.98,50008.0,99.63,100.07,99.56,99.98,50008.0
2019-01-03 15:35:00,99.99,100.06,99.61,99.66,41110.0,99.99,100.06,99.61,99.66,41110.0
2019-01-03 15:40:00,99.63,99.66,99.41,99.41,62757.0,99.63,99.66,99.41,99.41,62757.0
2019-01-03 15:45:00,99.43,99.6,99.38,99.58,64226.0,99.43,99.6,99.38,99.58,64226.0
2019-01-03 15:50:00,99.58,99.69,99.34,99.45,89118.0,99.58,99.69,99.34,99.45,89118.0
2019-01-03 15:55:00,99.46,99.58,99.11,99.15,189689.0,99.46,99.58,99.11,99.15,189689.0
2019-01-04 09:30:00,101.13,101.5,100.44,100.59,60118.0,101.13,101.5,100.44,100.59,60118.0
2019-01-04 09:35:00,100.47,100.66,100.06,100.3,30976.0,100.47,100.66,100.06,100.3,30976.0
2019-01-04 09:40:00,100.35,100.75,100.26,100.56,30728.0,100.35,100.75,100.26,100.56,30728.0
2019-01-04 09:45:00,100.63,100.7,100.19,100.36,29587.0,100.63,100.7,100.19,100.36,29587.0
2019-01-04 09:50:00,100.38,100.41,99.78,99.88,55532.0,100.38,100.41,99.78,99.88,55532.0
2019-01-04 09:55:00,99.82,100.36,99.66,100.2,34266.0,99.82,100.36,99.66,100.2,34266.0
2019-01-04 10:00:00,100.23,100.81,100.2,100.51,111133.0,100.23,100.81,100.2,100.51,111133.0
2019-01-04 10:05:00,100.5,100.87,100.23,100.44,49237.0,100.5,100.87,100.23,100.44,49237.0
2019-01-04 10:10:00,100.5,100.69,100.1,100.17,39786.0,100.5,100.69,100.1,100.17,39786.0
2019-01-04 10:15:00,100.1,100.45,99.9,99.9,31438.0,100.1,100.45,99.9,99.9,31438.0
2019-01-04 10:20:00,99.92,100.54,99.68,100.38,61059.0,99.92,100.54,99.68,100.38,61059.0
2019-01-04 10:25:00,100.46,100.89,100.16,100.89,82304.0,100.46,100.89,100.16,100.89,82304.0
2019-01-04 10:30:00,100.87,100.96,100.37,100.48,75558.0,100.87,100.96,100.37,100.48,75558.0
2019-01-04 10:35:00,100.5,100.87,100.46,100.65,36257.0,100.5,100.87,100.46,100.65,36257.0
2019-01-04 10:40:00,100.7,101.16,100.64,101.1,22262.0,100.7,101.16,100.64,101.1,22262.0
2019-01-04 10:45:00,101.12,101.98,101.11,101.56,61262.0,101.12,101.98,101.11,101.56,61262.0
2019-01-04 10:50:00,101.62,101.84,101.31,101.5,34291.0,101.62,101.84,101.31,101.5,34291.0
2019-01-04 10:55:00,101.48,101.63,101.32,101.62,20403.0,101.48,101.63,101.32,101.62,20403.0
2019-01-04 11:00:00,101.64,101.82,101.29,101.64,19495.0,101.64,101.82,101.29,101.64,19495.0
2019-01-04 11:05:00,101.66,101.85,101.53,101.75,10838.0,101.66,101.85,101.53,101.75,10838.0
2019-01-04 11:10:00,101.77,101.93,101.61,101.68,19515.0,101.77,101.93,101.61,101.68,19515.0
2019-01-04 11:15:00,101.73,101.78,101.37,101.45,30268.0,101.73,101.78,101.37,101.45,30268.0
2019-01-04 11:20:00,101.44,101.79,101.17,101.33,35321.0,101.44,101.79,101.17,101.33,35321.0
2019-01-04 11:25:00,101.32,101.73,101.32,101.73,18822.0,101.32,101.73,101.32,101.73,18822.0
2019-01-04 11:30:00,101.69,101.69,101.27,101.43,26145.0,101.69,101.69,101.27,101.43,26145.0
2019-01-04 11:35:00,101.45,101.92,101.37,101.77,35144.0,101.45,101.92,101.37,101.77,35144.0
2019-01-04 11:40:00,101.77,101.85,101.66,101.73,17222.0,101.77,101.85,101.66,101.73,17222.0
2019-01-04 11:45:00,101.74,102.0,101.64,101.65,19300.0,101.74,102.0,101.64,101.65,19300.0
2019-01-04 11:50:00,101.59,102.18,101.51,101.95,70378.0,101.59,102.18,101.51,101.95,70378.0
2019-01-04 11:55:00,101.96,102.65,101.76,102.51,50633.0,101.96,102.65,101.76,102.51,50633.0
2019-01-04 12:00:00,102.53,102.87,102.41,102.51,25789.0,102.53,102.87,102.41,102.51,25789.0
2019-01-04 12:05:00,102.51,102.56,102.23,102.37,42833.0,102.51,102.56,102.23,102.37,42833.0
2019-01-04 12:10:00,102.36,102.56,102.33,102.37,23786.0,102.36,102.56,102.33,102.37,23786.0
2019-01-04 12:15:00,102.34,102.57,102.34,102.48,28027.0,102.34,102.57,102.34,102.48,28027.0
2019-01-04 12:20:00,102.48,102.53,102.28,102.43,18653.0,102.48,102.53,102.28,102.43,18653.0
2019-01-04 12:25:00,102.43,102.62,102.41,102.48,34570.0,102.43,102.62,102.41,102.48,34570.0
2019-01-04 12:30:00,102.48,102.54,102.38,102.41,18831.0,102.48,102.54,102.38,102.41,18831.0
2019-01-04 12:35:00,102.41,102.45,102.0,102.19,22708.0,102.41,102.45,102.0,102.19,22708.0
2019-01-04 12:40:00,102.2,102.39,102.0,102.23,19727.0,102.2,102.39,102.0,102.23,19727.0
2019-01-04 12:45:00,102.24,103.01,102.24,103.01,24013.0,102.24,103.01,102.24,103.01,24013.0
2019-01-04 12:50:00,103.06,103.38,102.98,103.13,31234.0,103.06,103.38,102.98,103.13,31234.0
2019-01-04 12:55:00,103.13,103.15,102.63,102.74,25235.0,103.13,103.15,102.63,102.74,25235.0
2019-01-04 13:00:00,102.79,103.06,102.76,102.89,16006.0,102.79,103.06,102.76,102.89,16006.0
2019-01-04 13:05:00,102.92,103.55,102.85,103.53,12930.0,102.92,103.55,102.85,103.53,12930.0
2019-01-04 13:10:00,103.51,103.51,103.14,103.4,19167.0,103.51,103.51,103.14,103.4,19167.0
2019-01-04 13:15:00,103.4,103.55,103.13,103.44,25299.0,103.4,103.55,103.13,103.44,25299.0
2019-01-04 13:20:00,103.39,103.55,103.36,103.41,14112.0,103.39,103.55,103.36,103.41,14112.0
2019-01-04 13:25:00,103.42,103.49,103.19,103.45,15644.0,103.42,103.49,103.19,103.45,15644.0
2019-01-04 13:30:00,103.49,103.75,103.47,103.55,21437.0,103.49,103.75,103.47,103.55,21437.0
2019-01-04 13:35:00,103.54,103.76,103.51,103.56,12203.0,103.54,103.76,103.51,103.56,12203.0
2019-01-04 13:40:00,103.62,103.62,102.92,102.94,20565.0,103.62,103.62,102.92,102.94,20565.0
2019-01-04 13:45:00,102.94,103.07,102.68,103.07,22509.0,102.94,103.07,102.68,103.07,22509.0
2019-01-04 13:50:00,103.02,103.05,102.56,102.65,14300.0,103.02,103.05,102.56,102.65,14300.0
2019-01-04 13:55:00,102.56,102.83,102.45,102.8,10619.0,102.56,102.83,102.45,102.8,10619.0
2019-01-04 14:00:00,102.8,102.9,102.47,102.9,15444.0,102.8,102.9,102.47,102.9,15444.0
2019-01-04 14:05:00,102.87,102.9,102.26,102.27,18400.0,102.87,102.9,102.26,102.27,18400.0
2019-01-04 14:10:00,102.29,102.68,102.29,102.54,14949.0,102.29,102.68,102.29,102.54,14949.0
2019-01-04 14:15:00,102.52,102.92,102.34,102.85,19239.0,102.52,102.92,102.34,102.85,19239.0
2019-01-04 14:20:00,102.88,103.0,102.73,102.97,18570.0,102.88,103.0,102.73,102.97,18570.0
2019-01-04 14:25:00,102.96,103.23,102.88,102.97,25501.0,102.96,103.23,102.88,102.97,25501.0
2019-01-04 14:30:00,102.96,103.09,102.73,102.78,16845.0,102.96,103.09,102.73,102.78,16845.0
2019-01-04 14:35:00,102.82,102.92,102.5,102.67,23617.0,102.82,102.92,102.5,102.67,23617.0
2019-01-04 14:40:00,102.66,102.79,102.25,102.25,34604.0,102.66,102.79,102.25,102.25,34604.0
2019-01-04 14:45:00,102.32,102.48,102.25,102.29,30200.0,102.32,102.48,102.25,102.29,30200.0
2019-01-04 14:50:00,102.26,102.55,102.25,102.39,22961.0,102.26,102.55,102.25,102.39,22961.0
2019-01-04 14:55:00,102.34,102.36,102.04,102.08,53356.0,102.34,102.36,102.04,102.08,53356.0
2019-01-04 15:00:00,102.12,102.42,102.11,102.13,30477.0,102.12,102.42,102.11,102.13,30477.0
2019-01-04 15:05:00,102.1,102.37,102.05,102.13,17859.0,102.1,102.37,102.05,102.13,17859.0
2019-01-04 15:10:00,102.13,102.24,101.96,102.19,37301.0,102.13,102.24,101.96,102.19,37301.0
2019-01-04 15:15:00,102.2,102.28,101.95,101.96,43191.0,102.2,102.28,101.95,101.96,43191.0
2019-01-04 15:20:00,101.96,102.14,101.86,102.1,23033.0,101.96,102.14,101.86,102.1,23033.0
2019-01-04 15:25:00,102.06,102.12,101.82,101.96,30744.0,102.06,102.12,101.82,101.96,30744.0
2019-01-04 15:30:00,101.95,101.96,101.77,101.77,57003.0,101.95,101.96,101.77,101.77,57003.0
2019-01-04 15:35:00,101.79,101.96,101.66,101.9,45677.0,101.79,101.96,101.66,101.9,45677.0
2019-01-04 15:40:00,101.9,101.93,101.59,101.63,60105.0,101.9,101.93,101.59,101.63,60105.0
2019-01-04 15:45:00,101.62,101.89,101.62,101.76,70049.0,101.62,101.89,101.62,101.76,70049.0
2019-01-04 15:50:00,101.76,101.83,101.62,101.69,88421.0,101.76,101.83,101.62,101.69,88421.0
2019-01-04 15:55:00,101.74,101.8,101.41,101.79,215389.0,101.74,101.8,101.41,101.79,215389.0
2019-01-07 09:30:00,101.5,101.5,100.71,100.71,46399.0,101.5,101.5,100.71,100.71,46399.0
2019-01-07 09:35:00,100.58,101.02,100.3,100.39,23936.0,100.58,101.02,100.3,100.39,23936.0
2019-01-07 09:40:00,100.48,100.6,100.07,100.48,73704.0,100.48,100.6,100.07,100.48,73704.0
2019-01-07 09:45:00,100.53,100.62,100.19,100.22,90286.0,100.53,100.62,100.19,100.22,90286.0
2019-01-07 09:50:00,100.24,100.3,99.29,99.47,53444.0,100.24,100.3,99.29,99.47,53444.0
2019-01-07 09:55:00,99.47,100.15,99.44,100.1,48704.0,99.47,100.15,99.44,100.1,48704.0
2019-01-07 10:00:00,100.08,100.36,99.85,100.28,40255.0,100.08,100.36,99.85,100.28,40255.0
2019-01-07 10:05:00,100.33,101.2,100.29,100.83,23764.0,100.33,101.2,100.29,100.83,23764.0
2019-01-07 10:10:00,100.83,100.83,100.11,100.15,28883.0,100.83,100.83,100.11,100.15,28883.0
2019-01-07 10:15:00,100.12,100.39,99.81,100.09,39097.0,100.12,100.39,99.81,100.09,39097.0
2019-01-07 10:20:00,100.01,100.65,100.0,100.63,22012.0,100.01,100.65,100.0,100.63,22012.0
2019-01-07 10:25:00,100.65,101.1,100.56,100.91,42891.0,100.65,101.1,100.56,100.91,42891.0
2019-01-07 10:30:00,100.95,101.62,100.92,101.07,54630.0,100.95,101.62,100.92,101.07,54630.0
2019-01-07 10:35:00,101.06,101.27,100.93,101.05,31856.0,101.06,101.27,100.93,101.05,31856.0
2019-01-07 10:40:00,101.05,101.33,100.89,101.23,26504.0,101.05,101.33,100.89,101.23,26504.0
2019-01-07 10:45:00,101.15,101.37,100.99,101.37,22669.0,101.15,101.37,100.99,101.37,22669.0
2019-01-07 10:50:00,101.38,101.82,101.3,101.82,35974.0,101.38,101.82,101.3,101.82,35974.0
2019-01-07 10:55:00,101.87,102.39,101.7,102.25,30130.0,101.87,102.39,101.7,102.25,30130.0
2019-01-07 11:00:00,102.24,102.51,102.01,102.32,33531.0,102.24,102.51,102.01,102.32,33531.0
2019-01-07 11:05:00,102.37,102.69,102.18,102.53,32116.0,102.37,102.69,102.18,102.53,32116.0
2019-01-07 11:10:00,102.51,102.93,102.4,102.51,25279.0,102.51,102.93,102.4,102.51,25279.0
2019-01-07 11:15:00,102.43,102.75,102.4,102.56,16654.0,102.43,102.75,102.4,102.56,16654.0
2019-01-07 11:20:00,102.57,102.78,102.38,102.73,38067.0,102.57,102.78,102.38,102.73,38067.0
2019-01-07 11:25:00,102.77,102.87,102.51,102.87,31447.0,102.77,102.87,102.51,102.87,31447.0
2019-01-07 11:30:00,102.93,103.47,102.93,103.44,32007.0,102.93,103.47,102.93,103.44,32007.0
2019-01-07 11:35:00,103.45,103.66,103.33,103.65,28835.0,103.45,103.66,103.33,103.65,28835.0
2019-01-07 11:40:00,103.64,103.92,103.53,103.83,21923.0,103.64,103.92,103.53,103.83,21923.0
2019-01-07 11:45:00,103.76,104.26,103.59,104.01,40140.0,103.76,104.26,103.59,104.01,40140.0
2019-01-07 11:50:00,104.06,104.18,103.66,103.9,31249.0,104.06,104.18,103.66,103.9,31249.0
2019-01-07 11:55:00,103.88,104.15,103.84,104.12,17277.0,103.88,104.15,103.84,104.12,17277.0
2019-01-07 12:00:00,104.09,104.14,103.77,103.99,17457.0,104.09,104.14,103.77,103.99,17457.0
2019-01-07 12:05:00,104.0,104.05,103.59,103.62,17322.0,104.0,104.05,103.59,103.62,17322.0
2019-01-07 12:10:00,103.62,103.68,103.5,103.66,29869.0,103.62,103.68,103.5,103.66,29869.0
2019-01-07 12:15:00,103.69,104.05,103.69,104.05,6021.0,103.69,104.05,103.69,104.05,6021.0
2019-01-07 12:20:00,104.05,104.17,103.81,103.99,22576.0,104.05,104.17,103.81,103.99,22576.0
2019-01-07 12:25:00,104.0,104.12,103.91,104.04,17884.0,104.0,104.12,103.91,104.04,17884.0
2019-01-07 12:30:00,103.98,104.17,103.86,104.12,14272.0,103.98,104.17,103.86,104.12,14272.0
2019-01-07 12:35:00,104.12,104.42,104.08,104.38,16286.0,104.12,104.42,104.08,104.38,16286.0
2019-01-07 12:40:00,104.41,104.46,104.31,104.45,9887.0,104.41,104.46,104.31,104.45,9887.0
2019-01-07 12:45:00,104.45,104.71,104.41,104.5,21652.0,104.45,104.71,104.41,104.5,21652.0
2019-01-07 12:50:00,104.55,104.72,104.51,104.66,16004.0,104.55,104.72,104.51,104.66,16004.0
2019-01-07 12:55:00,104.67,104.83,104.53,104.61,25159.0,104.67,104.83,104.53,104.61,25159.0
2019-01-07 13:00:00,104.64,104.86,104.63,104.86,15982.0,104.64,104.86,104.63,104.86,15982.0
2019-01-07 13:05:00,104.85,104.88,104.77,104.83,11339.0,104.85,104.88,104.77,104.83,11339.0
2019-01-07 13:10:00,104.82,104.9,104.7,104.7,14581.0,104.82,104.9,104.7,104.7,14581.0
2019-01-07 13:15:00,104.71,104.71,104.49,104.56,11662.0,104.71,104.71,104.49,104.56,11662.0
2019-01-07 13:20:00,104.57,104.72,104.55,104.7,16592.0,104.57,104.72,104.55,104.7,16592.0
2019-01-07 13:25:00,104.7,104.86,104.7,104.8,8043.0,104.7,104.86,104.7,104.8,8043.0
2019-01-07 13:30:00,104.78,104.78,104.56,104.61,15609.0,104.78,104.78,104.56,104.61,15609.0
2019-01-07 13:35:00,104.63,104.67,104.58,104.66,10697.0,104.63,104.67,104.58,104.66,10697.0
2019-01-07 13:40:00,104.64,104.88,104.57,104.83,19724.0,104.64,104.88,104.57,104.83,19724.0
2019-01-07 13:45:00,104.79,104.79,104.32,104.38,11052.0,104.79,104.79,104.32,104.38,11052.0
2019-01-07 13:50:00,104.31,104.42,104.15,104.42,17132.0,104.31,104.42,104.15,104.42,17132.0
2019-01-07 13:55:00,104.44,104.64,104.38,104.55,14239.0,104.44,104.64,104.38,104.55,14239.0
2019-01-07 14:00:00,104.54,104.67,104.48,104.67,11206.0,104.54,104.67,104.48,104.67,11206.0
2019-01-07 14:05:00,104.68,104.79,104.59,104.66,12463.0,104.68,104.79,104.59,104.66,12463.0
2019-01-07 14:10:00,104.66,104.78,104.55,104.78,10796.0,104.66,104.78,104.55,104.78,10796.0
2019-01-07 14:15:00,104.78,104.78,104.65,104.72,8365.0,104.78,104.78,104.65,104.72,8365.0
2019-01-07 14:20:00,104.72,104.9,104.62,104.67,17318.0,104.72,104.9,104.62,104.67,17318.0
2019-01-07 14:25:00,104.63,104.68,104.39,104.45,11348.0,104.63,104.68,104.39,104.45,11348.0
2019-01-07 14:30:00,104.42,104.54,104.31,104.38,13628.0,104.42,104.54,104.31,104.38,13628.0
2019-01-07 14:35:00,104.32,104.45,104.24,104.45,10530.0,104.32,104.45,104.24,104.45,10530.0
2019-01-07 14:40:00,104.39,104.54,104.38,104.53,8525.0,104.39,104.54,104.38,104.53,8525.0
2019-01-07 14:45:00,104.53,104.69,104.41,104.69,12403.0,104.53,104.69,104.41,104.69,12403.0
2019-01-07 14:50:00,104.63,104.71,104.5,104.58,12153.0,104.63,104.71,104.5,104.58,12153.0
2019-01-07 14:55:00,104.54,104.54,104.25,104.44,23563.0,104.54,104.54,104.25,104.44,23563.0
2019-01-07 15:00:00,104.45,104.92,104.43,104.92,20338.0,104.45,104.92,104.43,104.92,20338.0
2019-01-07 15:05:00,104.92,104.93,104.81,104.87,13381.0,104.92,104.93,104.81,104.87,13381.0
2019-01-07 15:10:00,104.88,104.9,104.64,104.88,23066.0,104.88,104.9,104.64,104.88,23066.0
2019-01-07 15:15:00,104.89,104.93,104.72,104.92,20183.0,104.89,104.93,104.72,104.92,20183.0
2019-01-07 15:20:00,104.92,104.94,104.8,104.8,18405.0,104.92,104.94,104.8,104.8,18405.0
2019-01-07 15:25:00,104.82,104.85,104.7,104.78,18339.0,104.82,104.85,104.7,104.78,18339.0
2019-01-07 15:30:00,104.78,104.79,104.52,104.66,22372.0,104.78,104.79,104.52,104.66,22372.0
2019-01-07 15:35:00,104.64,104.74,104.55,104.56,17212.0,104.64,104.74,104.55,104.56,17212.0
2019-01-07 15:40:00,104.54,104.63,104.5,104.61,19606.0,104.54,104.63,104.5,104.61,19606.0
2019-01-07 15:45:00,104.61,104.9,104.6,104.81,41258.0,104.61,104.9,104.6,104.81,41258.0
2019-01-07 15:50:00,104.8,104.8,104.6,104.63,43332.0,104.8,104.8,104.6,104.63,43332.0
2019-01-07 15:55:00,104.64,104.71,104.3,104.41,107072.0,104.64,104.71,104.3,104.41,107072.0
2019-01-08 09:30:00,106.21,107.62,105.25,107.62,45677.0,106.21,107.62,105.25,107.62,45677.0
2019-01-08 09:35:00,107.4,107.99,107.2,107.54,48348.0,107.4,107.99,107.2,107.54,48348.0
2019-01-08 09:40:00,107.4,108.35,107.34,108.08,44105.0,107.4,108.35,107.34,108.08,44105.0
2019-01-08 09:45:00,107.93,107.93,107.59,107.61,34551.0,107.93,107.93,107.59,107.61,34551.0
2019-01-08 09:50:00,107.64,107.8,107.55,107.72,19007.0,107.64,107.8,107.55,107.72,19007.0
2019-01-08 09:55:00,107.79,107.84,107.32,107.55,29607.0,107.79,107.84,107.32,107.55,29607.0
2019-01-08 10:00:00,107.54,107.94,107.54,107.72,8742.0,107.54,107.94,107.54,107.72,8742.0
2019-01-08 10:05:00,107.72,107.95,107.72,107.9,16559.0,107.72,107.95,107.72,107.9,16559.0
2019-01-08 10:10:00,107.8,107.9,106.8,106.87,38800.0,107.8,107.9,106.8,106.87,38800.0
2019-01-08 10:15:00,106.9,106.97,105.97,106.17,30682.0,106.9,106.97,105.97,106.17,30682.0
2019-01-08 10:20:00,106.18,106.86,106.17,106.32,21893.0,106.18,106.86,106.17,106.32,21893.0
2019-01-08 10:25:00,106.4,106.69,106.31,106.64,19286.0,106.4,106.69,106.31,106.64,19286.0
2019-01-08 10:30:00,106.69,106.84,106.32,106.57,38266.0,106.69,106.84,106.32,106.57,38266.0
2019-01-08 10:35:00,106.48,106.49,105.82,106.33,24528.0,106.48,106.49,105.82,106.33,24528.0
2019-01-08 10:40:00,106.24,106.92,106.24,106.65,26044.0,106.24,106.92,106.24,106.65,26044.0
2019-01-08 10:45:00,106.66,106.88,106.46,106.64,24285.0,106.66,106.88,106.46,106.64,24285.0
2019-01-08 10:50:00,106.65,106.67,105.84,105.84,15284.0,106.65,106.67,105.84,105.84,15284.0
2019-01-08 10:55:00,105.82,106.59,105.82,106.49,27887.0,105.82,106.59,105.82,106.49,27887.0
2019-01-08 11:00:00,106.54,107.06,106.42,107.03,11650.0,106.54,107.06,106.42,107.03,11650.0
2019-01-08 11:05:00,107.09,107.72,107.03,107.65,10795.0,107.09,107.72,107.03,107.65,10795.0
2019-01-08 11:10:00,107.65,107.7,107.45,107.63,12487.0,107.65,107.7,107.45,107.63,12487.0
2019-01-08 11:15:00,107.65,108.63,107.65,108.63,42493.0,107.65,108.63,107.65,108.63,42493.0
2019-01-08 11:20:00,108.69,108.8,108.34,108.37,26772.0,108.69,108.8,108.34,108.37,26772.0
2019-01-08 11:25:00,108.43,108.47,108.06,108.06,21252.0,108.43,108.47,108.06,108.06,21252.0
2019-01-08 11:30:00,108.06,108.15,107.71,107.83,10561.0,108.06,108.15,107.71,107.83,10561.0
2019-01-08 11:35:00,107.84,108.37,107.79,108.37,5202.0,107.84,108.37,107.79,108.37,5202.0
2019-01-08 11:40:00,108.36,108.41,108.03,108.22,14462.0,108.36,108.41,108.03,108.22,14462.0
2019-01-08 11:45:00,108.23,108.5,108.23,108.5,5776.0,108.23,108.5,108.23,108.5,5776.0
2019-01-08 11:50:00,108.51,108.8,108.39,108.46,59444.0,108.51,108.8,108.39,108.46,59444.0
2019-01-08 11:55:00,108.52,109.37,108.48,109.31,34776.0,108.52,109.37,108.48,109.31,34776.0
2019-01-08 12:00:00,109.3,109.45,108.89,109.15,18158.0,109.3,109.45,108.89,109.15,18158.0
2019-01-08 12:05:00,109.15,109.36,108.73,108.83,14148.0,109.15,109.36,108.73,108.83,14148.0
2019-01-08 12:10:00,108.96,109.08,108.77,109.08,9125.0,108.96,109.08,108.77,109.08,9125.0
2019-01-08 12:15:00,109.11,109.12,108.78,109.02,9200.0,109.11,109.12,108.78,109.02,9200.0
2019-01-08 12:20:00,108.95,108.95,108.7,108.89,7299.0,108.95,108.95,108.7,108.89,7299.0
2019-01-08 12:25:00,108.9,109.02,108.61,108.61,11144.0,108.9,109.02,108.61,108.61,11144.0
2019-01-08 12:30:00,108.65,108.83,108.57,108.58,29928.0,108.65,108.83,108.57,108.58,29928.0
2019-01-08 12:35:00,108.58,108.94,108.48,108.65,29649.0,108.58,108.94,108.48,108.65,29649.0
2019-01-08 12:40:00,108.63,108.82,108.45,108.79,28740.0,108.63,108.82,108.45,108.79,28740.0
2019-01-08 12:45:00,108.79,109.19,108.32,108.47,27725.0,108.79,109.19,108.32,108.47,27725.0
2019-01-08 12:50:00,108.44,108.68,108.37,108.62,10209.0,108.44,108.68,108.37,108.62,10209.0
2019-01-08 12:55:00,108.57,108.87,108.45,108.7,21757.0,108.57,108.87,108.45,108.7,21757.0
2019-01-08 13:00:00,108.74,109.06,108.68,109.0,12610.0,108.74,109.06,108.68,109.0,12610.0
2019-01-08 13:05:00,108.92,109.18,108.88,109.04,10761.0,108.92,109.18,108.88,109.04,10761.0
2019-01-08 13:10:00,109.05,109.1,108.79,109.04,10469.0,109.05,109.1,108.79,109.04,10469.0
2019-01-08 13:15:00,109.0,109.0,108.6,108.63,15200.0,109.0,109.0,108.6,108.63,15200.0
2019-01-08 13:20:00,108.65,108.8,108.61,108.65,9200.0,108.65,108.8,108.61,108.65,9200.0
2019-01-08 13:25:00,108.66,108.73,108.57,108.6,7117.0,108.66,108.73,108.57,108.6,7117.0
2019-01-08 13:30:00,108.59,108.72,108.52,108.71,6464.0,108.59,108.72,108.52,108.71,6464.0
2019-01-08 13:35:00,108.6,108.65,108.36,108.36,4415.0,108.6,108.65,108.36,108.36,4415.0
2019-01-08 13:40:00,108.34,108.44,108.27,108.39,6985.0,108.34,108.44,108.27,108.39,6985.0
2019-01-08 13:45:00,108.35,108.38,108.09,108.37,8591.0,108.35,108.38,108.09,108.37,8591.0
2019-01-08 13:50:00,108.39,108.68,108.29,108.68,10804.0,108.39,108.68,108.29,108.68,10804.0
2019-01-08 13:55:00,108.69,108.78,108.62,108.7,13652.0,108.69,108.78,108.62,108.7,13652.0
2019-01-08 14:00:00,108.63,108.89,108.61,108.73,12468.0,108.63,108.89,108.61,108.73,12468.0
2019-01-08 14:05:00,108.68,108.78,108.52,108.59,12186.0,108.68,108.78,108.52,108.59,12186.0
2019-01-08 14:10:00,108.71,108.85,108.68,108.79,9548.0,108.71,108.85,108.68,108.79,9548.0
2019-01-08 14:15:00,108.77,108.92,108.73,108.87,7214.0,108.77,108.92,108.73,108.87,7214.0
2019-01-08 14:20:00,108.82,108.82,108.46,108.57,14850.0,108.82,108.82,108.46,108.57,14850.0
2019-01-08 14:25:00,108.59,108.64,108.11,108.2,10621.0,108.59,108.64,108.11,108.2,10621.0
2019-01-08 14:30:00,108.26,108.49,108.21,108.4,14976.0,108.26,108.49,108.21,108.4,14976.0
2019-01-08 14:35:00,108.29,108.41,108.23,108.37,6600.0,108.29,108.41,108.23,108.37,6600.0
2019-01-08 14:40:00,108.32,108.44,108.23,108.31,20296.0,108.32,108.44,108.23,108.31,20296.0
2019-01-08 14:45:00,108.36,108.59,108.2,108.59,15887.0,108.36,108.59,108.2,108.59,15887.0
2019-01-08 14:50:00,108.58,108.6,108.36,108.45,22534.0,108.58,108.6,108.36,108.45,22534.0
2019-01-08 14:55:00,108.47,108.47,108.3,108.31,13174.0,108.47,108.47,108.3,108.31,13174.0
2019-01-08 15:00:00,108.31,108.31,107.69,107.71,30401.0,108.31,108.31,107.69,107.71,30401.0
2019-01-08 15:05:00,107.75,107.77,107.52,107.63,44323.0,107.75,107.77,107.52,107.63,44323.0
2019-01-08 15:10:00,107.61,107.64,107.36,107.57,41228.0,107.61,107.64,107.36,107.57,41228.0
2019-01-08 15:15:00,107.59,107.62,107.26,107.51,25922.0,107.59,107.62,107.26,107.51,25922.0
2019-01-08 15:20:00,107.52,107.72,107.21,107.64,32367.0,107.52,107.72,107.21,107.64,32367.0
2019-01-08 15:25:00,107.67,108.06,107.64,108.0,20687.0,107.67,108.06,107.64,108.0,20687.0
2019-01-08 15:30:00,108.03,108.09,107.95,108.03,32480.0,108.03,108.09,107.95,108.03,32480.0
2019-01-08 15:35:00,108.03,108.12,108.03,108.1,19366.0,108.03,108.12,108.03,108.1,19366.0
2019-01-08 15:40:00,108.09,108.22,108.02,108.22,43176.0,108.09,108.22,108.02,108.22,43176.0
2019-01-08 15:45:00,108.17,108.25,107.81,107.88,41762.0,108.17,108.25,107.81,107.88,41762.0
2019-01-08 15:50:00,107.87,108.02,107.8,107.98,55462.0,107.87,108.02,107.8,107.98,55462.0
2019-01-08 15:55:00,107.99,108.0,107.8,107.94,93159.0,107.99,108.0,107.8,107.94,93159.0
2019-01-09 09:30:00,108.7,109.49,108.63,108.9,39086.0,108.7,109.49,108.63,108.9,39086.0
2019-01-09 09:35:00,108.9,109.36,108.79,108.79,18149.0,108.9,109.36,108.79,108.79,18149.0
2019-01-09 09:40:00,108.75,108.85,107.63,107.63,29368.0,108.75,108.85,107.63,107.63,29368.0
2019-01-09 09:45:00,107.78,107.8,107.32,107.48,12284.0,107.78,107.8,107.32,107.48,12284.0
2019-01-09 09:50:00,107.54,108.16,107.54,108.16,3617.0,107.54,108.16,107.54,108.16,3617.0
2019-01-09 09:55:00,108.07,108.12,107.61,107.99,13171.0,108.07,108.12,107.61,107.99,13171.0
2019-01-09 10:00:00,107.96,108.16,107.86,108.16,10348.0,107.96,108.16,107.86,108.16,10348.0
2019-01-09 10:05:00,108.12,108.31,107.72,108.08,8395.0,108.12,108.31,107.72,108.08,8395.0
2019-01-09 10:10:00,108.15,108.15,107.83,107.83,13795.0,108.15,108.15,107.83,107.83,13795.0
2019-01-09 10:15:00,107.84,108.33,107.78,108.33,10918.0,107.84,108.33,107.78,108.33,10918.0
2019-01-09 10:20:00,108.46,108.58,108.18,108.27,11623.0,108.46,108.58,108.18,108.27,11623.0
2019-01-09 10:25:00,108.29,108.62,108.26,108.54,6100.0,108.29,108.62,108.26,108.54,6100.0
2019-01-09 10:30:00,108.45,108.46,107.81,107.82,9768.0,108.45,108.46,107.81,107.82,9768.0
2019-01-09 10:35:00,107.82,108.52,107.81,108.33,10963.0,107.82,108.52,107.81,108.33,10963.0
2019-01-09 10:40:00,108.3,108.47,108.03,108.28,16019.0,108.3,108.47,108.03,108.28,16019.0
2019-01-09 10:45:00,108.31,108.31,107.98,108.1,29095.0,108.31,108.31,107.98,108.1,29095.0
2019-01-09 10:50:00,108.15,108.36,107.9,108.23,9100.0,108.15,108.36,107.9,108.23,9100.0
2019-01-09 10:55:00,108.15,108.65,108.13,108.65,10548.0,108.15,108.65,108.13,108.65,10548.0
2019-01-09 11:00:00,108.64,108.79,108.28,108.73,20079.0,108.64,108.79,108.28,108.73,20079.0
2019-01-09 11:05:00,108.74,108.78,108.5,108.56,9492.0,108.74,108.78,108.5,108.56,9492.0
2019-01-09 11:10:00,108.57,108.89,108.4,108.59,15657.0,108.57,108.89,108.4,108.59,15657.0
2019-01-09 11:15:00,108.55,108.83,108.45,108.8,10484.0,108.55,108.83,108.45,108.8,10484.0
2019-01-09 11:20:00,108.77,108.86,108.64,108.79,6755.0,108.77,108.86,108.64,108.79,6755.0
2019-01-09 11:25:00,108.71,108.82,108.56,108.78,6666.0,108.71,108.82,108.56,108.78,6666.0
2019-01-09 11:30:00,108.84,108.85,108.68,108.83,5127.0,108.84,108.85,108.68,108.83,5127.0
2019-01-09 11:35:00,108.86,108.92,108.68,108.77,12553.0,108.86,108.92,108.68,108.77,12553.0
2019-01-09 11:40:00,108.77,108.78,108.34,108.37,15802.0,108.77,108.78,108.34,108.37,15802.0
2019-01-09 11:45:00,108.36,108.79,108.35,108.79,17433.0,108.36,108.79,108.35,108.79,17433.0
2019-01-09 11:50:00,108.75,108.98,108.67,108.91,5585.0,108.75,108.98,108.67,108.91,5585.0
2019-01-09 11:55:00,108.91,108.91,108.65,108.74,31035.0,108.91,108.91,108.65,108.74,31035.0
2019-01-09 12:00:00,108.76,108.86,108.7,108.78,16077.0,108.76,108.86,108.7,108.78,16077.0
2019-01-09 12:05:00,108.85,108.85,108.7,108.82,9400.0,108.85,108.85,108.7,108.82,9400.0
2019-01-09 12:10:00,108.84,108.87,108.72,108.77,14026.0,108.84,108.87,108.72,108.77,14026.0
2019-01-09 12:15:00,108.78,108.83,108.72,108.78,38289.0,108.78,108.83,108.72,108.78,38289.0
2019-01-09 12:20:00,108.77,108.8,108.74,108.78,4725.0,108.77,108.8,108.74,108.78,4725.0
2019-01-09 12:25:00,108.8,108.94,108.7,108.82,31230.0,108.8,108.94,108.7,108.82,31230.0
2019-01-09 12:30:00,108.82,108.84,108.75,108.82,7368.0,108.82,108.84,108.75,108.82,7368.0
2019-01-09 12:35:00,108.83,108.88,108.62,108.65,7602.0,108.83,108.88,108.62,108.65,7602.0
2019-01-09 12:40:00,108.65,108.87,108.65,108.78,5452.0,108.65,108.87,108.65,108.78,5452.0
2019-01-09 12:45:00,108.8,108.94,108.77,108.8,7953.0,108.8,108.94,108.77,108.8,7953.0
2019-01-09 12:50:00,108.86,109.0,108.86,109.0,3860.0,108.86,109.0,108.86,109.0,3860.0
2019-01-09 12:55:00,109.01,109.12,108.98,109.09,5357.0,109.01,109.12,108.98,109.09,5357.0
2019-01-09 13:00:00,109.07,109.2,109.0,109.04,8096.0,109.07,109.2,109.0,109.04,8096.0
2019-01-09 13:05:00,109.01,109.04,108.81,108.99,8512.0,109.01,109.04,108.81,108.99,8512.0
2019-01-09 13:10:00,108.96,109.21,108.96,109.03,7360.0,108.96,109.21,108.96,109.03,7360.0
2019-01-09 13:15:00,109.02,109.27,108.99,109.17,15284.0,109.02,109.27,108.99,109.17,15284.0
2019-01-09 13:20:00,109.11,109.31,109.1,109.19,7035.0,109.11,109.31,109.1,109.19,7035.0
2019-01-09 13:25:00,109.15,109.26,109.12,109.22,28042.0,109.15,109.26,109.12,109.22,28042.0
2019-01-09 13:30:00,109.19,109.31,108.71,108.78,28900.0,109.19,109.31,108.71,108.78,28900.0
2019-01-09 13:35:00,108.82,108.84,108.68,108.72,17828.0,108.82,108.84,108.68,108.72,17828.0
2019-01-09 13:40:00,108.74,108.91,108.74,108.9,7119.0,108.74,108.91,108.74,108.9,7119.0
2019-01-09 13:45:00,108.9,109.03,108.88,108.98,4339.0,108.9,109.03,108.88,108.98,4339.0
2019-01-09 13:50:00,108.95,108.95,108.72,108.91,7100.0,108.95,108.95,108.72,108.91,7100.0
2019-01-09 13:55:00,108.93,109.3,108.93,109.28,6050.0,108.93,109.3,108.93,109.28,6050.0
2019-01-09 14:00:00,109.26,109.58,109.23,109.24,21665.0,109.26,109.58,109.23,109.24,21665.0
2019-01-09 14:05:00,109.24,109.36,109.17,109.18,11244.0,109.24,109.36,109.17,109.18,11244.0
2019-01-09 14:10:00,109.14,109.27,108.86,108.91,29463.0,109.14,109.27,108.86,108.91,29463.0
2019-01-09 14:15:00,108.95,108.97,108.65,108.68,102331.0,108.95,108.97,108.65,108.68,102331.0
2019-01-09 14:20:00,108.63,108.72,108.06,108.2,49747.0,108.63,108.72,108.06,108.2,49747.0
2019-01-09 14:25:00,108.25,108.36,107.95,108.28,16060.0,108.25,108.36,107.95,108.28,16060.0
2019-01-09 14:30:00,108.32,108.55,108.19,108.4,8282.0,108.32,108.55,108.19,108.4,8282.0
2019-01-09 14:35:00,108.36,108.38,108.19,108.36,5717.0,108.36,108.38,108.19,108.36,5717.0
2019-01-09 14:40:00,108.32,108.55,108.26,108.48,7605.0,108.32,108.55,108.26,108.48,7605.0
2019-01-09 14:45:00,108.45,108.54,108.31,108.45,14439.0,108.45,108.54,108.31,108.45,14439.0
2019-01-09 14:50:00,108.46,108.47,108.3,108.4,6100.0,108.46,108.47,108.3,108.4,6100.0
2019-01-09 14:55:00,108.38,108.48,108.28,108.39,12000.0,108.38,108.48,108.28,108.39,12000.0
2019-01-09 15:00:00,108.34,108.44,108.25,108.37,13409.0,108.34,108.44,108.25,108.37,13409.0
2019-01-09 15:05:00,108.38,108.38,108.19,108.19,19321.0,108.38,108.38,108.19,108.19,19321.0
2019-01-09 15:10:00,108.19,108.27,108.0,108.08,28493.0,108.19,108.27,108.0,108.08,28493.0
2019-01-09 15:15:00,108.11,108.33,108.11,108.13,11969.0,108.11,108.33,108.11,108.13,11969.0
2019-01-09 15:20:00,108.14,108.16,107.87,107.93,26184.0,108.14,108.16,107.87,107.93,26184.0
2019-01-09 15:25:00,107.93,107.98,107.69,107.81,21558.0,107.93,107.98,107.69,107.81,21558.0
2019-01-09 15:30:00,107.78,107.83,107.59,107.77,36394.0,107.78,107.83,107.59,107.77,36394.0
2019-01-09 15:35:00,107.72,107.77,107.49,107.63,14595.0,107.72,107.77,107.49,107.63,14595.0
2019-01-09 15:40:00,107.63,107.64,107.37,107.41,31429.0,107.63,107.64,107.37,107.41,31429.0
2019-01-09 15:45:00,107.41,107.49,107.28,107.41,39733.0,107.41,107.49,107.28,107.41,39733.0
2019-01-09 15:50:00,107.43,107.49,107.38,107.44,29093.0,107.43,107.49,107.38,107.44,29093.0
2019-01-09 15:55:00,107.43,107.5,107.19,107.49,102695.0,107.43,107.5,107.19,107.49,102695.0
2019-01-10 09:30:00,106.63,106.85,106.39,106.76,17082.0,106.63,106.85,106.39,106.76,17082.0
2019-01-10 09:35:00,106.79,107.19,106.74,106.89,7965.0,106.79,107.19,106.74,106.89,7965.0
2019-01-10 09:40:00,106.98,107.15,106.33,106.43,15648.0,106.98,107.15,106.33,106.43,15648.0
2019-01-10 09:45:00,106.57,107.0,106.55,106.92,11281.0,106.57,107.0,106.55,106.92,11281.0
2019-01-10 09:50:00,106.85,106.98,106.48,106.55,11000.0,106.85,106.98,106.48,106.55,11000.0
2019-01-10 09:55:00,106.6,106.7,106.29,106.44,14177.0,106.6,106.7,106.29,106.44,14177.0
2019-01-10 10:00:00,106.4,106.71,106.3,106.47,17812.0,106.4,106.71,106.3,106.47,17812.0
2019-01-10 10:05:00,106.37,106.83,106.28,106.75,16048.0,106.37,106.83,106.28,106.75,16048.0
2019-01-10 10:10:00,106.78,106.93,106.34,106.34,12958.0,106.78,106.93,106.34,106.34,12958.0
2019-01-10 10:15:00,106.38,106.55,106.2,106.48,9706.0,106.38,106.55,106.2,106.48,9706.0
2019-01-10 10:20:00,106.43,106.73,106.43,106.63,12204.0,106.43,106.73,106.43,106.63,12204.0
2019-01-10 10:25:00,106.68,106.78,106.4,106.75,13120.0,106.68,106.78,106.4,106.75,13120.0
2019-01-10 10:30:00,106.75,106.82,106.41,106.54,14694.0,106.75,106.82,106.41,106.54,14694.0
2019-01-10 10:35:00,106.51,106.66,106.41,106.66,9999.0,106.51,106.66,106.41,106.66,9999.0
2019-01-10 10:40:00,106.66,106.7,106.28,106.33,4784.0,106.66,106.7,106.28,106.33,4784.0
2019-01-10 10:45:00,106.44,106.62,106.39,106.62,10333.0,106.44,106.62,106.39,106.62,10333.0
2019-01-10 10:50:00,106.59,106.94,106.57,106.86,16870.0,106.59,106.94,106.57,106.86,16870.0
2019-01-10 10:55:00,106.83,107.49,106.76,107.2,14980.0,106.83,107.49,106.76,107.2,14980.0
2019-01-10 11:00:00,107.2,107.35,107.03,107.35,3800.0,107.2,107.35,107.03,107.35,3800.0
2019-01-10 11:05:00,107.41,107.53,107.19,107.36,9706.0,107.41,107.53,107.19,107.36,9706.0
2019-01-10 11:10:00,107.29,107.37,107.09,107.22,5416.0,107.29,107.37,107.09,107.22,5416.0
2019-01-10 11:15:00,107.17,107.28,106.86,106.89,7242.0,107.17,107.28,106.86,106.89,7242.0
2019-01-10 11:20:00,106.87,107.14,106.77,106.77,8685.0,106.87,107.14,106.77,106.77,8685.0
2019-01-10 11:25:00,106.74,107.0,106.56,106.94,7229.0,106.74,107.0,106.56,106.94,7229.0
2019-01-10 11:30:00,107.02,107.36,106.99,107.32,11173.0,107.02,107.36,106.99,107.32,11173.0
2019-01-10 11:35:00,107.39,107.46,106.97,106.97,9609.0,107.39,107.46,106.97,106.97,9609.0
2019-01-10 11:40:00,107.08,107.08,106.74,106.8,3001.0,107.08,107.08,106.74,106.8,3001.0
2019-01-10 11:45:00,106.88,106.95,106.71,106.89,7248.0,106.88,106.95,106.71,106.89,7248.0
2019-01-10 11:50:00,106.92,107.62,106.85,107.58,16751.0,106.92,107.62,106.85,107.58,16751.0
2019-01-10 11:55:00,107.61,107.95,107.43,107.93,12789.0,107.61,107.95,107.43,107.93,12789.0
2019-01-10 12:00:00,108.01,108.05,107.51,107.7,8100.0,108.01,108.05,107.51,107.7,8100.0
2019-01-10 12:05:00,107.76,107.95,107.47,107.85,17047.0,107.76,107.95,107.47,107.85,17047.0
2019-01-10 12:10:00,107.8,108.37,107.75,108.3,8600.0,107.8,108.37,107.75,108.3,8600.0
2019-01-10 12:15:00,108.34,108.64,108.34,108.36,9700.0,108.34,108.64,108.34,108.36,9700.0
2019-01-10 12:20:00,108.3,108.52,108.11,108.52,8829.0,108.3,108.52,108.11,108.52,8829.0
2019-01-10 12:25:00,108.46,108.59,108.22,108.5,7295.0,108.46,108.59,108.22,108.5,7295.0
2019-01-10 12:30:00,108.5,108.77,108.5,108.68,5377.0,108.5,108.77,108.5,108.68,5377.0
2019-01-10 12:35:00,108.63,108.83,108.63,108.83,4610.0,108.63,108.83,108.63,108.83,4610.0
2019-01-10 12:40:00,108.83,108.93,108.7,108.91,15065.0,108.83,108.93,108.7,108.91,15065.0
2019-01-10 12:45:00,108.94,109.24,108.86,109.21,13899.0,108.94,109.24,108.86,109.21,13899.0
2019-01-10 12:50:00,109.11,109.15,108.92,108.94,11630.0,109.11,109.15,108.92,108.94,11630.0
2019-01-10 12:55:00,108.89,108.98,108.65,108.87,10200.0,108.89,108.98,108.65,108.87,10200.0
2019-01-10 13:00:00,108.91,108.91,108.68,108.84,14849.0,108.91,108.91,108.68,108.84,14849.0
2019-01-10 13:05:00,108.87,108.88,108.55,108.68,20143.0,108.87,108.88,108.55,108.68,20143.0
2019-01-10 13:10:00,108.69,108.8,108.67,108.72,12936.0,108.69,108.8,108.67,108.72,12936.0
2019-01-10 13:15:00,108.71,108.71,108.39,108.52,18074.0,108.71,108.71,108.39,108.52,18074.0
2019-01-10 13:20:00,108.49,108.6,108.44,108.5,10221.0,108.49,108.6,108.44,108.5,10221.0
2019-01-10 13:25:00,108.53,108.94,108.49,108.91,7307.0,108.53,108.94,108.49,108.91,7307.0
2019-01-10 13:30:00,108.91,108.97,108.73,108.97,7215.0,108.91,108.97,108.73,108.97,7215.0
2019-01-10 13:35:00,108.94,108.94,108.66,108.79,7600.0,108.94,108.94,108.66,108.79,7600.0
2019-01-10 13:40:00,108.72,108.94,108.58,108.94,12137.0,108.72,108.94,108.58,108.94,12137.0
2019-01-10 13:45:00,108.87,109.11,108.87,109.11,21653.0,108.87,109.11,108.87,109.11,21653.0
2019-01-10 13:50:00,109.12,109.14,108.73,108.82,19225.0,109.12,109.14,108.73,108.82,19225.0
2019-01-10 13:55:00,108.82,108.93,108.58,108.64,26052.0,108.82,108.93,108.58,108.64,26052.0
2019-01-10 14:00:00,108.75,109.04,108.74,108.9,13703.0,108.75,109.04,108.74,108.9,13703.0
2019-01-10 14:05:00,108.94,109.32,108.92,109.32,15529.0,108.94,109.32,108.92,109.32,15529.0
2019-01-10 14:10:00,109.4,109.51,109.3,109.37,8500.0,109.4,109.51,109.3,109.37,8500.0
2019-01-10 14:15:00,109.38,109.7,109.38,109.57,18740.0,109.38,109.7,109.38,109.57,18740.0
2019-01-10 14:20:00,109.62,109.8,109.5,109.65,19484.0,109.62,109.8,109.5,109.65,19484.0
2019-01-10 14:25:00,109.6,109.74,109.56,109.56,22225.0,109.6,109.74,109.56,109.56,22225.0
2019-01-10 14:30:00,109.57,109.7,109.56,109.67,11437.0,109.57,109.7,109.56,109.67,11437.0
2019-01-10 14:35:00,109.65,109.72,109.57,109.65,20175.0,109.65,109.72,109.57,109.65,20175.0
2019-01-10 14:40:00,109.68,109.82,109.66,109.76,9448.0,109.68,109.82,109.66,109.76,9448.0
2019-01-10 14:45:00,109.75,109.75,109.54,109.64,15710.0,109.75,109.75,109.54,109.64,15710.0
2019-01-10 14:50:00,109.65,109.69,109.58,109.64,15810.0,109.65,109.69,109.58,109.64,15810.0
2019-01-10 14:55:00,109.6,109.92,109.6,109.92,11569.0,109.6,109.92,109.6,109.92,11569.0
2019-01-10 15:00:00,109.9,110.03,109.82,110.01,19489.0,109.9,110.03,109.82,110.01,19489.0
2019-01-10 15:05:00,110.06,110.2,109.97,110.04,22600.0,110.06,110.2,109.97,110.04,22600.0
2019-01-10 15:10:00,110.03,110.18,109.98,110.15,19841.0,110.03,110.18,109.98,110.15,19841.0
2019-01-10 15:15:00,110.16,110.36,110.08,110.28,24299.0,110.16,110.36,110.08,110.28,24299.0
2019-01-10 15:20:00,110.26,110.43,110.16,110.27,22819.0,110.26,110.43,110.16,110.27,22819.0
2019-01-10 15:25:00,110.26,110.38,110.25,110.38,17663.0,110.26,110.38,110.25,110.38,17663.0
2019-01-10 15:30:00,110.34,110.37,110.15,110.16,22183.0,110.34,110.37,110.15,110.16,22183.0
2019-01-10 15:35:00,110.15,110.15,109.97,110.08,12830.0,110.15,110.15,109.97,110.08,12830.0
2019-01-10 15:40:00,110.08,110.26,110.06,110.18,25675.0,110.08,110.26,110.06,110.18,25675.0
2019-01-10 15:45:00,110.19,110.26,110.01,110.05,32043.0,110.19,110.26,110.01,110.05,32043.0
2019-01-10 15:50:00,110.04,110.12,109.96,109.98,45059.0,110.04,110.12,109.96,109.98,45059.0
2019-01-10 15:55:00,109.99,110.05,109.86,110.0,64515.0,109.99,110.05,109.86,110.0,64515.0
2019-01-11 09:30:00,109.53,109.92,107.8,109.3,90077.0,109.53,109.92,107.8,109.3,90077.0
2019-01-11 09:35:00,109.34,109.41,108.26,108.58,81474.0,109.34,109.41,108.26,108.58,81474.0
2019-01-11 09:40:00,108.35,109.88,108.35,109.36,26459.0,108.35,109.88,108.35,109.36,26459.0
2019-01-11 09:45:00,109.42,110.6,109.41,110.55,46258.0,109.42,110.6,109.41,110.55,46258.0
2019-01-11 09:50:00,110.47,110.54,109.53,110.54,23709.0,110.47,110.54,109.53,110.54,23709.0
2019-01-11 09:55:00,110.54,110.87,109.99,110.79,41328.0,110.54,110.87,109.99,110.79,41328.0
2019-01-11 10:00:00,110.77,110.92,110.3,110.35,26703.0,110.77,110.92,110.3,110.35,26703.0
2019-01-11 10:05:00,110.43,111.18,110.36,111.18,17425.0,110.43,111.18,110.36,111.18,17425.0
2019-01-11 10:10:00,111.07,111.2,110.64,110.64,18585.0,111.07,111.2,110.64,110.64,18585.0
2019-01-11 10:15:00,110.64,110.89,110.34,110.82,19631.0,110.64,110.89,110.34,110.82,19631.0
2019-01-11 10:20:00,110.74,111.69,110.44,111.69,66118.0,110.74,111.69,110.44,111.69,66118.0
2019-01-11 10:25:00,111.68,111.68,110.45,110.67,34572.0,111.68,111.68,110.45,110.67,34572.0
2019-01-11 10:30:00,110.66,111.0,110.59,110.79,36928.0,110.66,111.0,110.59,110.79,36928.0
2019-01-11 10:35:00,110.83,111.04,110.63,111.04,24911.0,110.83,111.04,110.63,111.04,24911.0
2019-01-11 10:40:00,111.14,111.14,110.55,110.78,16944.0,111.14,111.14,110.55,110.78,16944.0
2019-01-11 10:45:00,110.76,110.83,110.43,110.74,11667.0,110.76,110.83,110.43,110.74,11667.0
2019-01-11 10:50:00,110.66,110.87,110.36,110.81,19844.0,110.66,110.87,110.36,110.81,19844.0
2019-01-11 10:55:00,110.8,110.97,110.63,110.66,15129.0,110.8,110.97,110.63,110.66,15129.0
2019-01-11 11:00:00,110.73,110.91,110.61,110.66,7000.0,110.73,110.91,110.61,110.66,7000.0
2019-01-11 11:05:00,110.6,110.88,110.49,110.84,8716.0,110.6,110.88,110.49,110.84,8716.0
2019-01-11 11:10:00,110.76,110.76,110.43,110.69,16500.0,110.76,110.76,110.43,110.69,16500.0
2019-01-11 11:15:00,110.74,110.81,110.36,110.68,11689.0,110.74,110.81,110.36,110.68,11689.0
2019-01-11 11:20:00,110.7,110.76,110.56,110.76,3500.0,110.7,110.76,110.56,110.76,3500.0
2019-01-11 11:25:00,110.67,110.88,110.51,110.61,8939.0,110.67,110.88,110.51,110.61,8939.0
2019-01-11 11:30:00,110.7,110.71,110.43,110.66,4800.0,110.7,110.71,110.43,110.66,4800.0
2019-01-11 11:35:00,110.64,110.64,110.44,110.57,4250.0,110.64,110.64,110.44,110.57,4250.0
2019-01-11 11:40:00,110.58,110.75,110.36,110.57,18776.0,110.58,110.75,110.36,110.57,18776.0
2019-01-11 11:45:00,110.62,110.72,110.24,110.37,16315.0,110.62,110.72,110.24,110.37,16315.0
2019-01-11 11:50:00,110.3,110.34,109.72,109.72,17712.0,110.3,110.34,109.72,109.72,17712.0
2019-01-11 11:55:00,109.74,109.9,109.6,109.62,25447.0,109.74,109.9,109.6,109.62,25447.0
2019-01-11 12:00:00,109.62,109.69,109.31,109.48,21183.0,109.62,109.69,109.31,109.48,21183.0
2019-01-11 12:05:00,109.41,109.42,108.94,109.02,10833.0,109.41,109.42,108.94,109.02,10833.0
2019-01-11 12:10:00,108.98,109.7,108.97,109.65,10285.0,108.98,109.7,108.97,109.65,10285.0
2019-01-11 12:15:00,109.68,109.75,109.32,109.32,36272.0,109.68,109.75,109.32,109.32,36272.0
2019-01-11 12:20:00,109.34,109.53,109.33,109.48,8998.0,109.34,109.53,109.33,109.48,8998.0
2019-01-11 12:25:00,109.48,109.58,109.22,109.33,7659.0,109.48,109.58,109.22,109.33,7659.0
2019-01-11 12:30:00,109.37,109.41,109.13,109.21,11214.0,109.37,109.41,109.13,109.21,11214.0
2019-01-11 12:35:00,109.18,109.21,108.65,109.0,18210.0,109.18,109.21,108.65,109.0,18210.0
2019-01-11 12:40:00,109.03,109.15,108.89,108.89,7276.0,109.03,109.15,108.89,108.89,7276.0
2019-01-11 12:45:00,108.95,109.16,108.85,109.14,13732.0,108.95,109.16,108.85,109.14,13732.0
2019-01-11 12:50:00,109.14,109.14,108.88,108.89,4000.0,109.14,109.14,108.88,108.89,4000.0
2019-01-11 12:55:00,108.85,108.97,108.64,108.68,9282.0,108.85,108.97,108.64,108.68,9282.0
2019-01-11 13:00:00,108.73,108.86,108.3,108.35,17734.0,108.73,108.86,108.3,108.35,17734.0
2019-01-11 13:05:00,108.39,108.99,108.33,108.99,10542.0,108.39,108.99,108.33,108.99,10542.0
2019-01-11 13:10:00,108.98,109.03,108.5,108.63,13425.0,108.98,109.03,108.5,108.63,13425.0
2019-01-11 13:15:00,108.58,108.8,108.5,108.67,9921.0,108.58,108.8,108.5,108.67,9921.0
2019-01-11 13:20:00,108.63,108.82,108.44,108.44,4940.0,108.63,108.82,108.44,108.44,4940.0
2019-01-11 13:25:00,108.39,108.82,108.39,108.66,12924.0,108.39,108.82,108.39,108.66,12924.0
2019-01-11 13:30:00,108.65,108.91,108.57,108.65,6610.0,108.65,108.91,108.57,108.65,6610.0
2019-01-11 13:35:00,108.66,108.91,108.63,108.76,8860.0,108.66,108.91,108.63,108.76,8860.0
2019-01-11 13:40:00,108.8,108.97,108.76,108.91,6686.0,108.8,108.97,108.76,108.91,6686.0
2019-01-11 13:45:00,108.92,108.93,108.47,108.47,18069.0,108.92,108.93,108.47,108.47,18069.0
2019-01-11 13:50:00,108.54,108.83,108.54,108.75,11149.0,108.54,108.83,108.54,108.75,11149.0
2019-01-11 13:55:00,108.77,108.81,108.57,108.57,8339.0,108.77,108.81,108.57,108.57,8339.0
2019-01-11 14:00:00,108.57,108.61,108.38,108.56,10843.0,108.57,108.61,108.38,108.56,10843.0
2019-01-11 14:05:00,108.57,108.76,108.53,108.73,9208.0,108.57,108.76,108.53,108.73,9208.0
2019-01-11 14:10:00,108.76,108.92,108.73,108.89,10423.0,108.76,108.92,108.73,108.89,10423.0
2019-01-11 14:15:00,108.89,109.06,108.89,108.97,9506.0,108.89,109.06,108.89,108.97,9506.0
2019-01-11 14:20:00,108.96,108.96,108.71,108.72,11113.0,108.96,108.96,108.71,108.72,11113.0
2019-01-11 14:25:00,108.68,108.82,108.6,108.69,10438.0,108.68,108.82,108.6,108.69,10438.0
2019-01-11 14:30:00,108.7,108.81,108.63,108.8,8426.0,108.7,108.81,108.63,108.8,8426.0
2019-01-11 14:35:00,108.83,108.92,108.81,108.92,10216.0,108.83,108.92,108.81,108.92,10216.0
2019-01-11 14:40:00,108.92,109.02,108.78,109.01,8010.0,108.92,109.02,108.78,109.01,8010.0
2019-01-11 14:45:00,109.05,109.12,108.96,109.11,7583.0,109.05,109.12,108.96,109.11,7583.0
2019-01-11 14:50:00,109.09,109.15,108.99,109.0,15972.0,109.09,109.15,108.99,109.0,15972.0
2019-01-11 14:55:00,108.98,108.98,108.84,108.92,16103.0,108.98,108.98,108.84,108.92,16103.0
2019-01-11 15:00:00,108.93,109.15,108.87,108.92,12010.0,108.93,109.15,108.87,108.92,12010.0
2019-01-11 15:05:00,108.87,109.19,108.77,109.13,27237.0,108.87,109.19,108.77,109.13,27237.0
2019-01-11 15:10:00,109.1,109.13,108.86,108.86,13880.0,109.1,109.13,108.86,108.86,13880.0
2019-01-11 15:15:00,108.86,109.0,108.6,108.84,38084.0,108.86,109.0,108.6,108.84,38084.0
2019-01-11 15:20:00,108.84,109.03,108.8,108.82,16125.0,108.84,109.03,108.8,108.82,16125.0
2019-01-11 15:25:00,108.82,108.94,108.8,108.91,12996.0,108.82,108.94,108.8,108.91,12996.0
2019-01-11 15:30:00,108.9,109.04,108.88,108.93,21020.0,108.9,109.04,108.88,108.93,21020.0
2019-01-11 15:35:00,108.98,109.06,108.92,109.01,18361.0,108.98,109.06,108.92,109.01,18361.0
2019-01-11 15:40:00,109.01,109.02,108.94,108.97,21280.0,109.01,109.02,108.94,108.97,21280.0
2019-01-11 15:45:00,108.98,109.02,108.93,108.95,31459.0,108.98,109.02,108.93,108.95,31459.0
2019-01-11 15:50:00,108.93,109.02,108.91,108.98,28669.0,108.93,109.02,108.91,108.98,28669.0
2019-01-11 15:55:00,109.0,109.03,108.92,109.03,60462.0,109.0,109.03,108.92,109.03,60462.0
2019-01-14 09:30:00,108.29,108.5,107.27,107.49,49066.0,108.29,108.5,107.27,107.49,49066.0
2019-01-14 09:35:00,107.72,107.81,107.4,107.65,47377.0,107.72,107.81,107.4,107.65,47377.0
2019-01-14 09:40:00,107.6,107.78,107.03,107.26,23355.0,107.6,107.78,107.03,107.26,23355.0
2019-01-14 09:45:00,107.16,107.33,106.67,106.76,61047.0,107.16,107.33,106.67,106.76,61047.0
2019-01-14 09:50:00,106.73,106.85,106.3,106.71,21898.0,106.73,106.85,106.3,106.71,21898.0
2019-01-14 09:55:00,106.66,107.0,106.63,106.7,29649.0,106.66,107.0,106.63,106.7,29649.0
2019-01-14 10:00:00,106.76,106.76,106.3,106.62,28055.0,106.76,106.76,106.3,106.62,28055.0
2019-01-14 10:05:00,106.66,107.01,106.53,106.94,31039.0,106.66,107.01,106.53,106.94,31039.0
2019-01-14 10:10:00,106.9,107.04,106.77,106.86,23645.0,106.9,107.04,106.77,106.86,23645.0
2019-01-14 10:15:00,106.85,107.07,106.62,106.98,23738.0,106.85,107.07,106.62,106.98,23738.0
2019-01-14 10:20:00,106.98,106.98,106.65,106.73,28953.0,106.98,106.98,106.65,106.73,28953.0
2019-01-14 10:25:00,106.73,107.02,106.7,106.79,23269.0,106.73,107.02,106.7,106.79,23269.0
2019-01-14 10:30:00,106.77,107.03,106.69,106.9,16857.0,106.77,107.03,106.69,106.9,16857.0
2019-01-14 10:35:00,106.95,107.04,106.85,107.01,18813.0,106.95,107.04,106.85,107.01,18813.0
2019-01-14 10:40:00,107.0,107.03,106.73,106.84,21890.0,107.0,107.03,106.73,106.84,21890.0
2019-01-14 10:45:00,106.84,106.88,106.63,106.67,14261.0,106.84,106.88,106.63,106.67,14261.0
2019-01-14 10:50:00,106.68,106.81,106.45,106.45,16506.0,106.68,106.81,106.45,106.45,16506.0
2019-01-14 10:55:00,106.45,106.74,106.34,106.7,13380.0,106.45,106.74,106.34,106.7,13380.0
2019-01-14 11:00:00,106.67,106.75,106.48,106.61,17819.0,106.67,106.75,106.48,106.61,17819.0
2019-01-14 11:05:00,106.55,106.61,106.04,106.04,24002.0,106.55,106.61,106.04,106.04,24002.0
2019-01-14 11:10:00,106.01,106.04,105.8,105.82,35258.0,106.01,106.04,105.8,105.82,35258.0
2019-01-14 11:15:00,105.83,106.0,105.77,105.89,49270.0,105.83,106.0,105.77,105.89,49270.0
2019-01-14 11:20:00,105.85,105.86,105.6,105.7,75683.0,105.85,105.86,105.6,105.7,75683.0
2019-01-14 11:25:00,105.69,105.82,105.24,105.32,30369.0,105.69,105.82,105.24,105.32,30369.0
2019-01-14 11:30:00,105.26,105.55,105.18,105.4,52523.0,105.26,105.55,105.18,105.4,52523.0
2019-01-14 11:35:00,105.4,105.47,105.15,105.26,37073.0,105.4,105.47,105.15,105.26,37073.0
2019-01-14 11:40:00,105.27,105.28,105.05,105.17,28414.0,105.27,105.28,105.05,105.17,28414.0
2019-01-14 11:45:00,105.21,105.58,105.13,105.5,78400.0,105.21,105.58,105.13,105.5,78400.0
2019-01-14 11:50:00,105.49,105.81,105.2,105.35,61951.0,105.49,105.81,105.2,105.35,61951.0
2019-01-14 11:55:00,105.37,105.78,105.37,105.65,61412.0,105.37,105.78,105.37,105.65,61412.0
2019-01-14 12:00:00,105.65,105.65,105.17,105.34,73049.0,105.65,105.65,105.17,105.34,73049.0
2019-01-14 12:05:00,105.37,105.38,105.11,105.38,23402.0,105.37,105.38,105.11,105.38,23402.0
2019-01-14 12:10:00,105.36,105.42,104.83,105.05,39415.0,105.36,105.42,104.83,105.05,39415.0
2019-01-14 12:15:00,105.01,105.35,104.75,104.75,46519.0,105.01,105.35,104.75,104.75,46519.0
2019-01-14 12:20:00,104.74,104.99,104.57,104.74,49277.0,104.74,104.99,104.57,104.74,49277.0
2019-01-14 12:25:00,104.77,104.94,104.59,104.92,32611.0,104.77,104.94,104.59,104.92,32611.0
2019-01-14 12:30:00,104.88,104.93,104.69,104.78,28453.0,104.88,104.93,104.69,104.78,28453.0
2019-01-14 12:35:00,104.79,105.06,104.61,105.06,63621.0,104.79,105.06,104.61,105.06,63621.0
2019-01-14 12:40:00,105.09,105.11,104.69,104.83,70781.0,105.09,105.11,104.69,104.83,70781.0
2019-01-14 12:45:00,104.82,104.99,104.76,104.83,43500.0,104.82,104.99,104.76,104.83,43500.0
2019-01-14 12:50:00,104.83,104.83,104.58,104.77,19709.0,104.83,104.83,104.58,104.77,19709.0
2019-01-14 12:55:00,104.8,104.94,104.7,104.82,17468.0,104.8,104.94,104.7,104.82,17468.0
2019-01-14 13:00:00,104.82,104.82,104.6,104.76,52197.0,104.82,104.82,104.6,104.76,52197.0
2019-01-14 13:05:00,104.74,104.8,104.58,104.72,33314.0,104.74,104.8,104.58,104.72,33314.0
2019-01-14 13:10:00,104.7,104.73,104.56,104.72,21992.0,104.7,104.73,104.56,104.72,21992.0
2019-01-14 13:15:00,104.72,104.72,104.37,104.46,40558.0,104.72,104.72,104.37,104.46,40558.0
2019-01-14 13:20:00,104.42,104.61,104.37,104.5,60769.0,104.42,104.61,104.37,104.5,60769.0
2019-01-14 13:25:00,104.5,104.74,104.45,104.71,44549.0,104.5,104.74,104.45,104.71,44549.0
2019-01-14 13:30:00,104.71,104.76,104.45,104.61,57289.0,104.71,104.76,104.45,104.61,57289.0
2019-01-14 13:35:00,104.67,104.96,104.56,104.72,49641.0,104.67,104.96,104.56,104.72,49641.0
2019-01-14 13:40:00,104.69,104.7,104.5,104.69,20160.0,104.69,104.7,104.5,104.69,20160.0
2019-01-14 13:45:00,104.69,104.77,104.52,104.77,21022.0,104.69,104.77,104.52,104.77,21022.0
2019-01-14 13:50:00,104.75,104.75,104.51,104.61,19846.0,104.75,104.75,104.51,104.61,19846.0
2019-01-14 13:55:00,104.63,104.86,104.56,104.59,69627.0,104.63,104.86,104.56,104.59,69627.0
2019-01-14 14:00:00,104.58,104.85,104.55,104.7,89997.0,104.58,104.85,104.55,104.7,89997.0
2019-01-14 14:05:00,104.7,104.86,104.56,104.57,86248.0,104.7,104.86,104.56,104.57,86248.0
2019-01-14 14:10:00,104.57,104.86,104.52,104.81,39745.0,104.57,104.86,104.52,104.81,39745.0
2019-01-14 14:15:00,104.8,105.07,104.73,105.07,37270.0,104.8,105.07,104.73,105.07,37270.0
2019-01-14 14:20:00,105.07,105.1,104.88,104.9,16583.0,105.07,105.1,104.88,104.9,16583.0
2019-01-14 14:25:00,104.88,105.03,104.84,104.84,14311.0,104.88,105.03,104.84,104.84,14311.0
2019-01-14 14:30:00,104.84,105.04,104.83,104.84,24283.0,104.84,105.04,104.83,104.84,24283.0
2019-01-14 14:35:00,104.83,104.96,104.73,104.91,12343.0,104.83,104.96,104.73,104.91,12343.0
2019-01-14 14:40:00,104.91,105.08,104.9,105.0,14926.0,104.91,105.08,104.9,105.0,14926.0
2019-01-14 14:45:00,104.97,105.02,104.79,104.93,15281.0,104.97,105.02,104.79,104.93,15281.0
2019-01-14 14:50:00,104.9,104.94,104.78,104.9,19146.0,104.9,104.94,104.78,104.9,19146.0
2019-01-14 14:55:00,104.85,105.05,104.82,105.04,18259.0,104.85,105.05,104.82,105.04,18259.0
2019-01-14 15:00:00,104.98,105.1,104.98,105.07,10188.0,104.98,105.1,104.98,105.07,10188.0
2019-01-14 15:05:00,105.07,105.17,105.07,105.17,20179.0,105.07,105.17,105.07,105.17,20179.0
2019-01-14 15:10:00,105.17,105.26,105.05,105.07,28787.0,105.17,105.26,105.05,105.07,28787.0
2019-01-14 15:15:00,105.11,105.21,105.08,105.08,14429.0,105.11,105.21,105.08,105.08,14429.0
2019-01-14 15:20:00,105.05,105.27,105.05,105.24,14150.0,105.05,105.27,105.05,105.24,14150.0
2019-01-14 15:25:00,105.25,105.28,105.06,105.1,15948.0,105.25,105.28,105.06,105.1,15948.0
2019-01-14 15:30:00,105.08,105.23,105.08,105.2,22966.0,105.08,105.23,105.08,105.2,22966.0
2019-01-14 15:35:00,105.2,105.3,105.15,105.17,21814.0,105.2,105.3,105.15,105.17,21814.0
2019-01-14 15:40:00,105.17,105.17,104.99,105.13,31488.0,105.17,105.17,104.99,105.13,31488.0
2019-01-14 15:45:00,105.12,105.17,105.04,105.11,61597.0,105.12,105.17,105.04,105.11,61597.0
2019-01-14 15:50:00,105.1,105.18,104.9,104.98,79916.0,105.1,105.18,104.9,104.98,79916.0
2019-01-14 15:55:00,104.97,105.08,104.87,104.96,111424.0,104.97,105.08,104.87,104.96,111424.0
2019-01-15 09:30:00,105.2,105.46,104.58,104.75,39679.0,105.2,105.46,104.58,104.75,39679.0
2019-01-15 09:35:00,104.84,106.0,104.84,105.82,63350.0,104.84,106.0,104.84,105.82,63350.0
2019-01-15 09:40:00,105.83,106.34,105.66,106.3,48218.0,105.83,106.34,105.66,106.3,48218.0
2019-01-15 09:45:00,106.38,107.0,106.33,106.78,29518.0,106.38,107.0,106.33,106.78,29518.0
2019-01-15 09:50:00,106.75,106.81,106.2,106.43,36450.0,106.75,106.81,106.2,106.43,36450.0
2019-01-15 09:55:00,106.41,106.46,105.99,106.18,36277.0,106.41,106.46,105.99,106.18,36277.0
2019-01-15 10:00:00,106.12,106.72,106.03,106.11,52400.0,106.12,106.72,106.03,106.11,52400.0
2019-01-15 10:05:00,106.1,106.11,105.51,105.51,28628.0,106.1,106.11,105.51,105.51,28628.0
2019-01-15 10:10:00,105.49,105.49,104.63,104.78,49042.0,105.49,105.49,104.63,104.78,49042.0
2019-01-15 10:15:00,104.79,105.3,104.67,105.26,46495.0,104.79,105.3,104.67,105.26,46495.0
2019-01-15 10:20:00,105.26,105.44,105.01,105.25,58588.0,105.26,105.44,105.01,105.25,58588.0
2019-01-15 10:25:00,105.25,105.45,105.07,105.09,73215.0,105.25,105.45,105.07,105.09,73215.0
2019-01-15 10:30:00,105.18,105.35,104.86,104.87,63576.0,105.18,105.35,104.86,104.87,63576.0
2019-01-15 10:35:00,104.9,104.93,104.21,104.21,79090.0,104.9,104.93,104.21,104.21,79090.0
2019-01-15 10:40:00,104.18,104.39,104.08,104.31,37802.0,104.18,104.39,104.08,104.31,37802.0
2019-01-15 10:45:00,104.28,104.31,103.77,103.77,39896.0,104.28,104.31,103.77,103.77,39896.0
2019-01-15 10:50:00,103.76,104.13,103.68,104.13,22836.0,103.76,104.13,103.68,104.13,22836.0
2019-01-15 10:55:00,104.13,104.21,103.83,103.93,47768.0,104.13,104.21,103.83,103.93,47768.0
2019-01-15 11:00:00,103.98,104.21,103.56,103.59,63856.0,103.98,104.21,103.56,103.59,63856.0
2019-01-15 11:05:00,103.59,103.71,103.34,103.47,40777.0,103.59,103.71,103.34,103.47,40777.0
2019-01-15 11:10:00,103.44,103.65,103.09,103.23,53252.0,103.44,103.65,103.09,103.23,53252.0
2019-01-15 11:15:00,103.22,103.41,103.02,103.16,96209.0,103.22,103.41,103.02,103.16,96209.0
2019-01-15 11:20:00,103.19,103.28,102.81,102.81,110295.0,103.19,103.28,102.81,102.81,110295.0
2019-01-15 11:25:00,102.8,103.05,102.62,102.9,69591.0,102.8,103.05,102.62,102.9,69591.0
2019-01-15 11:30:00,102.9,103.12,102.68,102.74,114948.0,102.9,103.12,102.68,102.74,114948.0
2019-01-15 11:35:00,102.73,102.82,102.64,102.69,23524.0,102.73,102.82,102.64,102.69,23524.0
2019-01-15 11:40:00,102.75,103.96,102.53,103.88,123054.0,102.75,103.96,102.53,103.88,123054.0
2019-01-15 11:45:00,103.87,104.35,103.86,104.35,43693.0,103.87,104.35,103.86,104.35,43693.0
2019-01-15 11:50:00,104.35,104.44,104.09,104.26,41467.0,104.35,104.44,104.09,104.26,41467.0
2019-01-15 11:55:00,104.27,104.75,104.26,104.66,33552.0,104.27,104.75,104.26,104.66,33552.0
2019-01-15 12:00:00,104.66,104.74,104.31,104.39,24220.0,104.66,104.74,104.31,104.39,24220.0
2019-01-15 12:05:00,104.34,104.39,104.18,104.19,22703.0,104.34,104.39,104.18,104.19,22703.0
2019-01-15 12:10:00,104.18,104.19,103.97,104.14,25041.0,104.18,104.19,103.97,104.14,25041.0
2019-01-15 12:15:00,104.11,104.31,104.11,104.26,31828.0,104.11,104.31,104.11,104.26,31828.0
2019-01-15 12:20:00,104.27,104.44,104.13,104.19,26265.0,104.27,104.44,104.13,104.19,26265.0
2019-01-15 12:25:00,104.18,104.21,103.92,104.15,35869.0,104.18,104.21,103.92,104.15,35869.0
2019-01-15 12:30:00,104.16,104.44,104.15,104.31,28105.0,104.16,104.44,104.15,104.31,28105.0
2019-01-15 12:35:00,104.28,104.32,104.13,104.13,29862.0,104.28,104.32,104.13,104.13,29862.0
2019-01-15 12:40:00,104.11,104.29,104.11,104.28,17458.0,104.11,104.29,104.11,104.28,17458.0
2019-01-15 12:45:00,104.28,104.53,104.24,104.53,21215.0,104.28,104.53,104.24,104.53,21215.0
2019-01-15 12:50:00,104.51,104.55,104.17,104.26,23604.0,104.51,104.55,104.17,104.26,23604.0
2019-01-15 12:55:00,104.25,104.28,104.11,104.28,18626.0,104.25,104.28,104.11,104.28,18626.0
2019-01-15 13:00:00,104.28,104.35,104.08,104.08,22274.0,104.28,104.35,104.08,104.08,22274.0
2019-01-15 13:05:00,104.08,104.13,103.96,104.03,16517.0,104.08,104.13,103.96,104.03,16517.0
2019-01-15 13:10:00,104.02,104.05,103.8,103.87,23046.0,104.02,104.05,103.8,103.87,23046.0
2019-01-15 13:15:00,103.87,104.1,103.87,104.08,18139.0,103.87,104.1,103.87,104.08,18139.0
2019-01-15 13:20:00,104.09,104.17,104.06,104.16,17815.0,104.09,104.17,104.06,104.16,17815.0
2019-01-15 13:25:00,104.14,104.22,104.08,104.2,14600.0,104.14,104.22,104.08,104.2,14600.0
2019-01-15 13:30:00,104.18,104.43,104.17,104.42,29467.0,104.18,104.43,104.17,104.42,29467.0
2019-01-15 13:35:00,104.43,104.64,104.42,104.64,26668.0,104.43,104.64,104.42,104.64,26668.0
2019-01-15 13:40:00,104.64,104.89,104.53,104.68,54324.0,104.64,104.89,104.53,104.68,54324.0
2019-01-15 13:45:00,104.69,104.9,104.61,104.65,28185.0,104.69,104.9,104.61,104.65,28185.0
2019-01-15 13:50:00,104.66,105.11,104.63,104.79,48431.0,104.66,105.11,104.63,104.79,48431.0
2019-01-15 13:55:00,104.81,105.16,104.71,105.16,23618.0,104.81,105.16,104.71,105.16,23618.0
2019-01-15 14:00:00,105.17,105.56,105.14,105.24,38575.0,105.17,105.56,105.14,105.24,38575.0
2019-01-15 14:05:00,105.2,105.22,104.9,104.91,32522.0,105.2,105.22,104.9,104.91,32522.0
2019-01-15 14:10:00,104.95,105.55,104.87,105.54,23526.0,104.95,105.55,104.87,105.54,23526.0
2019-01-15 14:15:00,105.57,105.71,105.36,105.38,33927.0,105.57,105.71,105.36,105.38,33927.0
2019-01-15 14:20:00,105.37,105.41,105.1,105.21,24130.0,105.37,105.41,105.1,105.21,24130.0
2019-01-15 14:25:00,105.19,105.45,105.04,105.14,31117.0,105.19,105.45,105.04,105.14,31117.0
2019-01-15 14:30:00,105.1,105.17,104.72,105.0,37492.0,105.1,105.17,104.72,105.0,37492.0
2019-01-15 14:35:00,105.0,105.17,104.91,104.98,41317.0,105.0,105.17,104.91,104.98,41317.0
2019-01-15 14:40:00,105.01,105.67,105.01,105.58,25421.0,105.01,105.67,105.01,105.58,25421.0
2019-01-15 14:45:00,105.56,105.64,105.45,105.56,22687.0,105.56,105.64,105.45,105.56,22687.0
2019-01-15 14:50:00,105.51,105.72,105.51,105.64,19426.0,105.51,105.72,105.51,105.64,19426.0
2019-01-15 14:55:00,105.63,106.01,105.62,106.01,28151.0,105.63,106.01,105.62,106.01,28151.0
2019-01-15 15:00:00,105.99,105.99,105.8,105.85,23055.0,105.99,105.99,105.8,105.85,23055.0
2019-01-15 15:05:00,105.85,106.14,105.79,106.12,31099.0,105.85,106.14,105.79,106.12,31099.0
2019-01-15 15:10:00,106.14,106.18,106.02,106.14,26465.0,106.14,106.18,106.02,106.14,26465.0
2019-01-15 15:15:00,106.15,106.26,106.12,106.26,27720.0,106.15,106.26,106.12,106.26,27720.0
2019-01-15 15:20:00,106.27,106.4,106.07,106.24,37892.0,106.27,106.4,106.07,106.24,37892.0
2019-01-15 15:25:00,106.24,106.35,106.15,106.29,51748.0,106.24,106.35,106.15,106.29,51748.0
2019-01-15 15:30:00,106.28,106.41,106.26,106.38,34387.0,106.28,106.41,106.26,106.38,34387.0
2019-01-15 15:35:00,106.4,106.51,106.31,106.4,42782.0,106.4,106.51,106.31,106.4,42782.0
2019-01-15 15:40:00,106.39,106.61,106.29,106.55,51352.0,106.39,106.61,106.29,106.55,51352.0
2019-01-15 15:45:00,106.56,106.62,106.47,106.5,56504.0,106.56,106.62,106.47,106.5,56504.0
2019-01-15 15:50:00,106.48,106.49,106.22,106.25,88429.0,106.48,106.49,106.22,106.25,88429.0
2019-01-15 15:55:00,106.25,106.56,106.25,106.47,195468.0,106.25,106.56,106.25,106.47,195468.0
2019-01-16 09:30:00,106.81,107.07,106.3,106.72,31123.0,106.81,107.07,106.3,106.72,31123.0
2019-01-16 09:35:00,106.62,107.15,106.47,107.07,23989.0,106.62,107.15,106.47,107.07,23989.0
2019-01-16 09:40:00,107.08,107.35,107.0,107.23,34003.0,107.08,107.35,107.0,107.23,34003.0
2019-01-16 09:45:00,107.18,107.5,106.63,106.63,27460.0,107.18,107.5,106.63,106.63,27460.0
2019-01-16 09:50:00,106.62,106.7,106.4,106.59,17084.0,106.62,106.7,106.4,106.59,17084.0
2019-01-16 09:55:00,106.59,106.66,106.15,106.19,42977.0,106.59,106.66,106.15,106.19,42977.0
2019-01-16 10:00:00,106.24,106.5,105.95,106.4,42019.0,106.24,106.5,105.95,106.4,42019.0
2019-01-16 10:05:00,106.43,106.46,106.01,106.04,28400.0,106.43,106.46,106.01,106.04,28400.0
2019-01-16 10:10:00,106.1,106.28,106.1,106.27,12645.0,106.1,106.28,106.1,106.27,12645.0
2019-01-16 10:15:00,106.3,106.3,105.8,105.91,12518.0,106.3,106.3,105.8,105.91,12518.0
2019-01-16 10:20:00,105.89,106.08,105.54,105.54,14785.0,105.89,106.08,105.54,105.54,14785.0
2019-01-16 10:25:00,105.53,105.58,105.29,105.45,10517.0,105.53,105.58,105.29,105.45,10517.0
2019-01-16 10:30:00,105.4,105.52,105.08,105.12,11713.0,105.4,105.52,105.08,105.12,11713.0
2019-01-16 10:35:00,105.2,105.29,105.12,105.17,15981.0,105.2,105.29,105.12,105.17,15981.0
2019-01-16 10:40:00,105.12,105.17,104.77,104.81,74440.0,105.12,105.17,104.77,104.81,74440.0
2019-01-16 10:45:00,104.85,105.23,104.73,105.05,50830.0,104.85,105.23,104.73,105.05,50830.0
2019-01-16 10:50:00,105.04,105.06,104.69,104.85,45530.0,105.04,105.06,104.69,104.85,45530.0
2019-01-16 10:55:00,104.87,105.14,104.82,104.96,27696.0,104.87,105.14,104.82,104.96,27696.0
2019-01-16 11:00:00,105.01,105.14,104.58,104.92,70004.0,105.01,105.14,104.58,104.92,70004.0
2019-01-16 11:05:00,104.92,105.11,104.78,105.11,21541.0,104.92,105.11,104.78,105.11,21541.0
2019-01-16 11:10:00,105.08,105.44,105.07,105.44,14471.0,105.08,105.44,105.07,105.44,14471.0
2019-01-16 11:15:00,105.44,105.6,105.36,105.55,17750.0,105.44,105.6,105.36,105.55,17750.0
2019-01-16 11:20:00,105.56,105.6,105.4,105.57,8600.0,105.56,105.6,105.4,105.57,8600.0
2019-01-16 11:25:00,105.57,105.67,105.49,105.6,14156.0,105.57,105.67,105.49,105.6,14156.0
2019-01-16 11:30:00,105.61,105.73,105.45,105.73,5929.0,105.61,105.73,105.45,105.73,5929.0
2019-01-16 11:35:00,105.77,105.89,105.68,105.75,13812.0,105.77,105.89,105.68,105.75,13812.0
2019-01-16 11:40:00,105.79,105.93,105.79,105.9,6900.0,105.79,105.93,105.79,105.9,6900.0
2019-01-16 11:45:00,105.91,105.93,105.58,105.58,12041.0,105.91,105.93,105.58,105.58,12041.0
2019-01-16 11:50:00,105.55,105.74,105.55,105.64,8910.0,105.55,105.74,105.55,105.64,8910.0
2019-01-16 11:55:00,105.64,105.86,105.55,105.8,6200.0,105.64,105.86,105.55,105.8,6200.0
2019-01-16 12:00:00,105.9,106.0,105.67,105.83,9500.0,105.9,106.0,105.67,105.83,9500.0
2019-01-16 12:05:00,105.9,105.96,105.85,105.96,4099.0,105.9,105.96,105.85,105.96,4099.0
2019-01-16 12:10:00,106.0,106.09,105.91,105.98,8475.0,106.0,106.09,105.91,105.98,8475.0
2019-01-16 12:15:00,106.01,106.2,105.75,106.15,10750.0,106.01,106.2,105.75,106.15,10750.0
2019-01-16 12:20:00,106.16,106.39,105.9,105.9,15067.0,106.16,106.39,105.9,105.9,15067.0
2019-01-16 12:25:00,105.93,106.03,105.68,105.97,10067.0,105.93,106.03,105.68,105.97,10067.0
2019-01-16 12:30:00,105.97,106.02,105.85,105.93,9000.0,105.97,106.02,105.85,105.93,9000.0
2019-01-16 12:35:00,105.95,105.97,105.79,105.86,6800.0,105.95,105.97,105.79,105.86,6800.0
2019-01-16 12:40:00,105.91,106.13,105.91,106.11,8500.0,105.91,106.13,105.91,106.11,8500.0
2019-01-16 12:45:00,106.06,106.15,105.93,105.93,10029.0,106.06,106.15,105.93,105.93,10029.0
2019-01-16 12:50:00,105.94,105.99,105.91,105.96,3590.0,105.94,105.99,105.91,105.96,3590.0
2019-01-16 12:55:00,105.97,106.14,105.86,105.96,14700.0,105.97,106.14,105.86,105.96,14700.0
2019-01-16 13:00:00,105.9,105.9,105.69,105.78,5722.0,105.9,105.9,105.69,105.78,5722.0
2019-01-16 13:05:00,105.77,105.88,105.72,105.84,3200.0,105.77,105.88,105.72,105.84,3200.0
2019-01-16 13:10:00,105.83,105.9,105.48,105.64,17070.0,105.83,105.9,105.48,105.64,17070.0
2019-01-16 13:15:00,105.56,106.04,105.56,106.03,4600.0,105.56,106.04,105.56,106.03,4600.0
2019-01-16 13:20:00,106.03,106.07,105.85,105.87,7455.0,106.03,106.07,105.85,105.87,7455.0
2019-01-16 13:25:00,105.89,106.02,105.89,105.94,5281.0,105.89,106.02,105.89,105.94,5281.0
2019-01-16 13:30:00,105.98,106.03,105.91,105.95,5094.0,105.98,106.03,105.91,105.95,5094.0
2019-01-16 13:35:00,105.93,105.93,105.76,105.9,12263.0,105.93,105.93,105.76,105.9,12263.0
2019-01-16 13:40:00,105.88,105.92,105.83,105.85,3300.0,105.88,105.92,105.83,105.85,3300.0
2019-01-16 13:45:00,105.89,106.09,105.85,106.06,7857.0,105.89,106.09,105.85,106.06,7857.0
2019-01-16 13:50:00,106.02,106.08,105.95,106.0,8276.0,106.02,106.08,105.95,106.0,8276.0
2019-01-16 13:55:00,106.02,106.06,105.94,106.05,4900.0,106.02,106.06,105.94,106.05,4900.0
2019-01-16 14:00:00,106.08,106.25,106.07,106.14,38026.0,106.08,106.25,106.07,106.14,38026.0
2019-01-16 14:05:00,106.13,106.34,106.1,106.34,2709.0,106.13,106.34,106.1,106.34,2709.0
2019-01-16 14:10:00,106.33,106.5,106.23,106.47,9287.0,106.33,106.5,106.23,106.47,9287.0
2019-01-16 14:15:00,106.47,106.57,106.39,106.53,10203.0,106.47,106.57,106.39,106.53,10203.0
2019-01-16 14:20:00,106.53,106.6,106.45,106.59,11650.0,106.53,106.6,106.45,106.59,11650.0
2019-01-16 14:25:00,106.6,106.79,106.59,106.79,7349.0,106.6,106.79,106.59,106.79,7349.0
2019-01-16 14:30:00,106.82,107.02,106.76,106.98,16711.0,106.82,107.02,106.76,106.98,16711.0
2019-01-16 14:35:00,106.98,107.0,106.81,106.82,7604.0,106.98,107.0,106.81,106.82,7604.0
2019-01-16 14:40:00,106.87,106.95,106.73,106.95,6694.0,106.87,106.95,106.73,106.95,6694.0
2019-01-16 14:45:00,106.96,106.99,106.87,106.93,4406.0,106.96,106.99,106.87,106.93,4406.0
2019-01-16 14:50:00,106.93,106.93,106.71,106.9,8427.0,106.93,106.93,106.71,106.9,8427.0
2019-01-16 14:55:00,106.9,106.91,106.66,106.73,7231.0,106.9,106.91,106.66,106.73,7231.0
2019-01-16 15:00:00,106.68,106.78,106.67,106.75,9929.0,106.68,106.78,106.67,106.75,9929.0
2019-01-16 15:05:00,106.72,106.72,106.6,106.6,7122.0,106.72,106.72,106.6,106.6,7122.0
2019-01-16 15:10:00,106.65,106.7,106.63,106.66,5168.0,106.65,106.7,106.63,106.66,5168.0
2019-01-16 15:15:00,106.69,106.71,106.55,106.61,8113.0,106.69,106.71,106.55,106.61,8113.0
2019-01-16 15:20:00,106.62,106.74,106.6,106.73,6080.0,106.62,106.74,106.6,106.73,6080.0
2019-01-16 15:25:00,106.73,106.79,106.69,106.73,10001.0,106.73,106.79,106.69,106.73,10001.0
2019-01-16 15:30:00,106.72,106.72,106.37,106.39,20196.0,106.72,106.72,106.37,106.39,20196.0
2019-01-16 15:35:00,106.37,106.41,106.26,106.29,22071.0,106.37,106.41,106.26,106.29,22071.0
2019-01-16 15:40:00,106.28,106.35,106.18,106.3,21957.0,106.28,106.35,106.18,106.3,21957.0
2019-01-16 15:45:00,106.26,106.33,106.16,106.3,25174.0,106.26,106.33,106.16,106.3,25174.0
2019-01-16 15:50:00,106.3,106.3,106.01,106.1,46811.0,106.3,106.3,106.01,106.1,46811.0
2019-01-16 15:55:00,106.1,106.17,105.87,105.93,148998.0,106.1,106.17,105.87,105.93,148998.0
2019-01-17 09:30:00,105.28,105.8,104.86,104.92,23344.0,105.28,105.8,104.86,104.92,23344.0
2019-01-17 09:35:00,105.08,105.6,104.67,104.8,12784.0,105.08,105.6,104.67,104.8,12784.0
2019-01-17 09:40:00,104.8,105.29,104.61,105.26,9200.0,104.8,105.29,104.61,105.26,9200.0
2019-01-17 09:45:00,105.26,105.37,104.58,104.73,49472.0,105.26,105.37,104.58,104.73,49472.0
2019-01-17 09:50:00,104.73,105.22,104.42,104.75,56328.0,104.73,105.22,104.42,104.75,56328.0
2019-01-17 09:55:00,104.82,105.16,104.7,105.1,54791.0,104.82,105.16,104.7,105.1,54791.0
2019-01-17 10:00:00,105.1,105.24,104.9,104.98,15568.0,105.1,105.24,104.9,104.98,15568.0
2019-01-17 10:05:00,104.98,105.37,104.93,105.11,47012.0,104.98,105.37,104.93,105.11,47012.0
2019-01-17 10:10:00,105.11,105.58,105.11,105.38,16447.0,105.11,105.58,105.11,105.38,16447.0
2019-01-17 10:15:00,105.45,105.55,105.01,105.04,15580.0,105.45,105.55,105.01,105.04,15580.0
2019-01-17 10:20:00,105.05,105.39,105.04,105.09,5984.0,105.05,105.39,105.04,105.09,5984.0
2019-01-17 10:25:00,105.11,105.13,104.96,105.05,17823.0,105.11,105.13,104.96,105.05,17823.0
2019-01-17 10:30:00,105.04,105.28,104.94,105.16,15325.0,105.04,105.28,104.94,105.16,15325.0
2019-01-17 10:35:00,105.17,105.29,104.99,104.99,5700.0,105.17,105.29,104.99,104.99,5700.0
2019-01-17 10:40:00,105.06,105.14,104.84,105.06,12378.0,105.06,105.14,104.84,105.06,12378.0
2019-01-17 10:45:00,105.06,105.06,104.86,104.98,8881.0,105.06,105.06,104.86,104.98,8881.0
2019-01-17 10:50:00,104.98,104.98,104.86,104.93,5022.0,104.98,104.98,104.86,104.93,5022.0
2019-01-17 10:55:00,104.94,105.08,104.9,104.99,9040.0,104.94,105.08,104.9,104.99,9040.0
2019-01-17 11:00:00,105.04,105.07,104.94,105.02,6918.0,105.04,105.07,104.94,105.02,6918.0
2019-01-17 11:05:00,105.01,105.17,105.0,105.08,4883.0,105.01,105.17,105.0,105.08,4883.0
2019-01-17 11:10:00,105.03,105.08,104.93,104.97,10750.0,105.03,105.08,104.93,104.97,10750.0
2019-01-17 11:15:00,104.94,105.03,104.89,105.0,7600.0,104.94,105.03,104.89,105.0,7600.0
2019-01-17 11:20:00,105.0,105.0,104.88,104.98,14535.0,105.0,105.0,104.88,104.98,14535.0
2019-01-17 11:25:00,104.97,105.16,104.97,105.16,10533.0,104.97,105.16,104.97,105.16,10533.0
2019-01-17 11:30:00,105.14,105.14,104.96,105.03,9993.0,105.14,105.14,104.96,105.03,9993.0
2019-01-17 11:35:00,105.03,105.03,104.88,104.93,17051.0,105.03,105.03,104.88,104.93,17051.0
2019-01-17 11:40:00,104.94,105.02,104.89,104.89,6268.0,104.94,105.02,104.89,104.89,6268.0
2019-01-17 11:45:00,104.93,105.01,104.69,104.92,13511.0,104.93,105.01,104.69,104.92,13511.0
2019-01-17 11:50:00,104.92,104.95,104.81,104.95,6314.0,104.92,104.95,104.81,104.95,6314.0
2019-01-17 11:55:00,104.98,105.16,104.96,105.08,8981.0,104.98,105.16,104.96,105.08,8981.0
2019-01-17 12:00:00,105.08,105.49,105.07,105.37,9877.0,105.08,105.49,105.07,105.37,9877.0
2019-01-17 12:05:00,105.37,105.37,105.2,105.25,7904.0,105.37,105.37,105.2,105.25,7904.0
2019-01-17 12:10:00,105.25,105.5,105.19,105.5,6416.0,105.25,105.5,105.19,105.5,6416.0
2019-01-17 12:15:00,105.42,105.54,105.39,105.4,5904.0,105.42,105.54,105.39,105.4,5904.0
2019-01-17 12:20:00,105.45,105.45,105.32,105.34,4100.0,105.45,105.45,105.32,105.34,4100.0
2019-01-17 12:25:00,105.35,105.35,105.23,105.27,7590.0,105.35,105.35,105.23,105.27,7590.0
2019-01-17 12:30:00,105.27,105.29,105.21,105.29,6169.0,105.27,105.29,105.21,105.29,6169.0
2019-01-17 12:35:00,105.27,105.3,105.2,105.3,9393.0,105.27,105.3,105.2,105.3,9393.0
2019-01-17 12:40:00,105.3,105.3,105.17,105.17,22858.0,105.3,105.3,105.17,105.17,22858.0
2019-01-17 12:45:00,105.18,105.21,105.15,105.16,1400.0,105.18,105.21,105.15,105.16,1400.0
2019-01-17 12:50:00,105.14,105.14,104.82,104.92,11562.0,105.14,105.14,104.82,104.92,11562.0
2019-01-17 12:55:00,104.91,104.91,104.79,104.8,5100.0,104.91,104.91,104.79,104.8,5100.0
2019-01-17 13:00:00,104.84,104.84,104.76,104.8,3100.0,104.84,104.84,104.76,104.8,3100.0
2019-01-17 13:05:00,104.78,105.05,104.75,105.05,10012.0,104.78,105.05,104.75,105.05,10012.0
2019-01-17 13:10:00,105.05,105.05,104.94,104.94,3693.0,105.05,105.05,104.94,104.94,3693.0
2019-01-17 13:15:00,104.92,104.97,104.88,104.91,4500.0,104.92,104.97,104.88,104.91,4500.0
2019-01-17 13:20:00,104.9,104.96,104.83,104.92,6813.0,104.9,104.96,104.83,104.92,6813.0
2019-01-17 13:25:00,104.92,104.97,104.81,104.83,6094.0,104.92,104.97,104.81,104.83,6094.0
2019-01-17 13:30:00,104.87,105.01,104.87,104.9,3300.0,104.87,105.01,104.87,104.9,3300.0
2019-01-17 13:35:00,104.93,104.93,104.82,104.88,5922.0,104.93,104.93,104.82,104.88,5922.0
2019-01-17 13:40:00,104.89,104.9,104.79,104.85,6577.0,104.89,104.9,104.79,104.85,6577.0
2019-01-17 13:45:00,104.89,104.91,104.84,104.87,2984.0,104.89,104.91,104.84,104.87,2984.0
2019-01-17 13:50:00,104.89,104.9,104.77,104.85,3762.0,104.89,104.9,104.77,104.85,3762.0
2019-01-17 13:55:00,104.87,105.06,104.85,105.02,13843.0,104.87,105.06,104.85,105.02,13843.0
2019-01-17 14:00:00,105.06,105.12,105.03,105.06,5600.0,105.06,105.12,105.03,105.06,5600.0
2019-01-17 14:05:00,105.06,105.15,105.06,105.15,4749.0,105.06,105.15,105.06,105.15,4749.0
2019-01-17 14:10:00,105.17,105.25,105.08,105.11,4965.0,105.17,105.25,105.08,105.11,4965.0
2019-01-17 14:15:00,105.14,105.31,105.12,105.23,10537.0,105.14,105.31,105.12,105.23,10537.0
2019-01-17 14:20:00,105.21,105.21,105.07,105.07,6102.0,105.21,105.21,105.07,105.07,6102.0
2019-01-17 14:25:00,105.07,105.19,104.99,105.0,11616.0,105.07,105.19,104.99,105.0,11616.0
2019-01-17 14:30:00,105.02,105.17,104.98,105.15,10110.0,105.02,105.17,104.98,105.15,10110.0
2019-01-17 14:35:00,105.2,105.53,105.12,105.52,8782.0,105.2,105.53,105.12,105.52,8782.0
2019-01-17 14:40:00,105.54,105.8,105.54,105.68,10845.0,105.54,105.8,105.54,105.68,10845.0
2019-01-17 14:45:00,105.8,106.16,105.78,105.98,26625.0,105.8,106.16,105.78,105.98,26625.0
2019-01-17 14:50:00,105.96,105.96,105.45,105.53,17051.0,105.96,105.96,105.45,105.53,17051.0
2019-01-17 14:55:00,105.63,105.64,105.14,105.25,12053.0,105.63,105.64,105.14,105.25,12053.0
2019-01-17 15:00:00,105.3,105.3,104.99,104.99,11045.0,105.3,105.3,104.99,104.99,11045.0
2019-01-17 15:05:00,104.97,105.41,104.95,105.2,9762.0,104.97,105.41,104.95,105.2,9762.0
2019-01-17 15:10:00,105.28,105.28,105.0,105.03,5300.0,105.28,105.28,105.0,105.03,5300.0
2019-01-17 15:15:00,105.01,105.04,104.92,105.04,10564.0,105.01,105.04,104.92,105.04,10564.0
2019-01-17 15:20:00,105.04,105.13,104.97,105.03,9513.0,105.04,105.13,104.97,105.03,9513.0
2019-01-17 15:25:00,105.02,105.18,104.84,105.18,12892.0,105.02,105.18,104.84,105.18,12892.0
2019-01-17 15:30:00,105.16,105.2,105.06,105.1,20481.0,105.16,105.2,105.06,105.1,20481.0
2019-01-17 15:35:00,105.08,105.08,104.95,105.0,13226.0,105.08,105.08,104.95,105.0,13226.0
2019-01-17 15:40:00,105.02,105.05,104.91,105.01,14537.0,105.02,105.05,104.91,105.01,14537.0
2019-01-17 15:45:00,105.06,105.17,105.04,105.12,18256.0,105.06,105.17,105.04,105.12,18256.0
2019-01-17 15:50:00,105.13,105.32,105.06,105.29,32450.0,105.13,105.32,105.06,105.29,32450.0
2019-01-17 15:55:00,105.3,105.43,105.23,105.37,73984.0,105.3,105.43,105.23,105.37,73984.0
2019-01-18 09:30:00,106.65,107.32,106.32,107.06,110267.0,106.65,107.32,106.32,107.06,110267.0
2019-01-18 09:35:00,107.17,107.28,106.81,106.88,23569.0,107.17,107.28,106.81,106.88,23569.0
2019-01-18 09:40:00,106.95,107.42,106.82,107.39,37934.0,106.95,107.42,106.82,107.39,37934.0
2019-01-18 09:45:00,107.31,107.9,107.29,107.3,46032.0,107.31,107.9,107.29,107.3,46032.0
2019-01-18 09:50:00,107.52,107.71,107.22,107.62,28441.0,107.52,107.71,107.22,107.62,28441.0
2019-01-18 09:55:00,107.55,107.55,106.79,107.16,24819.0,107.55,107.55,106.79,107.16,24819.0
2019-01-18 10:00:00,107.11,107.17,106.56,106.86,134878.0,107.11,107.17,106.56,106.86,134878.0
2019-01-18 10:05:00,106.76,107.34,106.76,107.23,15849.0,106.76,107.34,106.76,107.23,15849.0
2019-01-18 10:10:00,107.23,107.54,107.18,107.28,23067.0,107.23,107.54,107.18,107.28,23067.0
2019-01-18 10:15:00,107.36,107.88,107.3,107.7,28007.0,107.36,107.88,107.3,107.7,28007.0
2019-01-18 10:20:00,107.72,107.92,107.65,107.68,19679.0,107.72,107.92,107.65,107.68,19679.0
2019-01-18 10:25:00,107.71,107.71,107.32,107.32,22211.0,107.71,107.71,107.32,107.32,22211.0
2019-01-18 10:30:00,107.36,107.52,107.27,107.45,17437.0,107.36,107.52,107.27,107.45,17437.0
2019-01-18 10:35:00,107.38,107.58,107.27,107.41,35750.0,107.38,107.58,107.27,107.41,35750.0
2019-01-18 10:40:00,107.39,107.76,107.39,107.72,17321.0,107.39,107.76,107.39,107.72,17321.0
2019-01-18 10:45:00,107.7,107.9,107.56,107.66,40575.0,107.7,107.9,107.56,107.66,40575.0
2019-01-18 10:50:00,107.68,107.9,107.63,107.9,20883.0,107.68,107.9,107.63,107.9,20883.0
2019-01-18 10:55:00,107.93,107.93,107.54,107.78,30549.0,107.93,107.93,107.54,107.78,30549.0
2019-01-18 11:00:00,107.78,107.9,107.35,107.88,39736.0,107.78,107.9,107.35,107.88,39736.0
2019-01-18 11:05:00,107.89,108.44,107.64,108.43,74115.0,107.89,108.44,107.64,108.43,74115.0
2019-01-18 11:10:00,108.44,108.46,108.2,108.35,14754.0,108.44,108.46,108.2,108.35,14754.0
2019-01-18 11:15:00,108.36,108.4,107.99,107.99,17434.0,108.36,108.4,107.99,107.99,17434.0
2019-01-18 11:20:00,107.98,108.08,107.81,107.95,24906.0,107.98,108.08,107.81,107.95,24906.0
2019-01-18 11:25:00,107.95,108.03,107.84,107.91,36820.0,107.95,108.03,107.84,107.91,36820.0
2019-01-18 11:30:00,107.9,108.05,107.62,108.05,18252.0,107.9,108.05,107.62,108.05,18252.0
2019-01-18 11:35:00,108.03,108.48,108.02,108.44,18870.0,108.03,108.48,108.02,108.44,18870.0
2019-01-18 11:40:00,108.48,108.67,108.45,108.65,7778.0,108.48,108.67,108.45,108.65,7778.0
2019-01-18 11:45:00,108.65,108.65,108.41,108.5,10171.0,108.65,108.65,108.41,108.5,10171.0
2019-01-18 11:50:00,108.52,108.54,108.26,108.3,10889.0,108.52,108.54,108.26,108.3,10889.0
2019-01-18 11:55:00,108.3,108.3,108.03,108.03,12504.0,108.3,108.3,108.03,108.03,12504.0
2019-01-18 12:00:00,108.12,108.21,107.9,107.96,20802.0,108.12,108.21,107.9,107.96,20802.0
2019-01-18 12:05:00,107.95,108.19,107.86,108.19,14713.0,107.95,108.19,107.86,108.19,14713.0
2019-01-18 12:10:00,108.19,108.41,108.17,108.36,21372.0,108.19,108.41,108.17,108.36,21372.0
2019-01-18 12:15:00,108.36,108.57,108.36,108.4,108815.0,108.36,108.57,108.36,108.4,108815.0
2019-01-18 12:20:00,108.41,108.43,108.32,108.36,7646.0,108.41,108.43,108.32,108.36,7646.0
2019-01-18 12:25:00,108.36,108.5,108.32,108.41,6713.0,108.36,108.5,108.32,108.41,6713.0
2019-01-18 12:30:00,108.44,108.44,108.13,108.16,6555.0,108.44,108.44,108.13,108.16,6555.0
2019-01-18 12:35:00,108.14,108.16,108.07,108.09,5477.0,108.14,108.16,108.07,108.09,5477.0
2019-01-18 12:40:00,108.09,108.35,108.06,108.31,60438.0,108.09,108.35,108.06,108.31,60438.0
2019-01-18 12:45:00,108.28,108.28,108.08,108.11,10198.0,108.28,108.28,108.08,108.11,10198.0
2019-01-18 12:50:00,108.11,108.35,108.11,108.34,7601.0,108.11,108.35,108.11,108.34,7601.0
2019-01-18 12:55:00,108.34,108.34,108.26,108.3,9350.0,108.34,108.34,108.26,108.3,9350.0
2019-01-18 13:00:00,108.33,108.4,108.28,108.35,7464.0,108.33,108.4,108.28,108.35,7464.0
2019-01-18 13:05:00,108.34,108.35,108.23,108.33,5657.0,108.34,108.35,108.23,108.33,5657.0
2019-01-18 13:10:00,108.32,108.45,108.23,108.45,27631.0,108.32,108.45,108.23,108.45,27631.0
2019-01-18 13:15:00,108.4,108.47,108.35,108.46,12588.0,108.4,108.47,108.35,108.46,12588.0
2019-01-18 13:20:00,108.47,108.54,108.41,108.45,7508.0,108.47,108.54,108.41,108.45,7508.0
2019-01-18 13:25:00,108.47,108.5,108.29,108.32,6432.0,108.47,108.5,108.29,108.32,6432.0
2019-01-18 13:30:00,108.38,108.38,108.2,108.21,4400.0,108.38,108.38,108.2,108.21,4400.0
2019-01-18 13:35:00,108.2,108.26,108.06,108.11,6682.0,108.2,108.26,108.06,108.11,6682.0
2019-01-18 13:40:00,108.12,108.29,108.11,108.12,7426.0,108.12,108.29,108.11,108.12,7426.0
2019-01-18 13:45:00,108.11,108.32,108.09,108.28,7632.0,108.11,108.32,108.09,108.28,7632.0
2019-01-18 13:50:00,108.26,108.34,108.15,108.2,28162.0,108.26,108.34,108.15,108.2,28162.0
2019-01-18 13:55:00,108.19,108.44,108.11,108.39,52081.0,108.19,108.44,108.11,108.39,52081.0
2019-01-18 14:00:00,108.39,108.46,108.27,108.35,48678.0,108.39,108.46,108.27,108.35,48678.0
2019-01-18 14:05:00,108.32,108.37,108.29,108.35,8818.0,108.32,108.37,108.29,108.35,8818.0
2019-01-18 14:10:00,108.32,108.32,108.09,108.14,10152.0,108.32,108.32,108.09,108.14,10152.0
2019-01-18 14:15:00,108.19,108.23,107.94,108.03,15698.0,108.19,108.23,107.94,108.03,15698.0
2019-01-18 14:20:00,108.04,108.04,107.9,108.04,17141.0,108.04,108.04,107.9,108.04,17141.0
2019-01-18 14:25:00,108.02,108.02,107.63,107.64,12548.0,108.02,108.02,107.63,107.64,12548.0
2019-01-18 14:30:00,107.67,107.73,107.51,107.54,15526.0,107.67,107.73,107.51,107.54,15526.0
2019-01-18 14:35:00,107.5,107.67,107.46,107.66,11980.0,107.5,107.67,107.46,107.66,11980.0
2019-01-18 14:40:00,107.67,107.98,107.67,107.82,20702.0,107.67,107.98,107.67,107.82,20702.0
2019-01-18 14:45:00,107.86,107.87,107.57,107.57,7650.0,107.86,107.87,107.57,107.57,7650.0
2019-01-18 14:50:00,107.61,107.69,107.5,107.62,11060.0,107.61,107.69,107.5,107.62,11060.0
2019-01-18 14:55:00,107.66,107.67,107.57,107.67,6300.0,107.66,107.67,107.57,107.67,6300.0
2019-01-18 15:00:00,107.69,107.69,107.52,107.61,10488.0,107.69,107.69,107.52,107.61,10488.0
2019-01-18 15:05:00,107.6,107.67,107.55,107.64,6157.0,107.6,107.67,107.55,107.64,6157.0
2019-01-18 15:10:00,107.66,107.72,107.56,107.61,16348.0,107.66,107.72,107.56,107.61,16348.0
2019-01-18 15:15:00,107.68,107.68,107.51,107.59,9824.0,107.68,107.68,107.51,107.59,9824.0
2019-01-18 15:20:00,107.59,107.59,107.48,107.55,14422.0,107.59,107.59,107.48,107.55,14422.0
2019-01-18 15:25:00,107.53,107.71,107.53,107.65,13416.0,107.53,107.71,107.53,107.65,13416.0
2019-01-18 15:30:00,107.63,107.68,107.48,107.54,29246.0,107.63,107.68,107.48,107.54,29246.0
2019-01-18 15:35:00,107.54,107.89,107.54,107.87,23955.0,107.54,107.89,107.54,107.87,23955.0
2019-01-18 15:40:00,107.88,108.22,107.88,108.2,32187.0,107.88,108.22,107.88,108.2,32187.0
2019-01-18 15:45:00,108.2,108.27,108.0,108.0,39862.0,108.2,108.27,108.0,108.0,39862.0
2019-01-18 15:50:00,108.0,108.05,107.85,107.96,65320.0,108.0,108.05,107.85,107.96,65320.0
2019-01-18 15:55:00,107.97,108.27,107.97,108.26,120949.0,107.97,108.27,107.97,108.26,120949.0
2019-01-22 09:30:00,107.69,107.79,107.16,107.36,33961.0,107.69,107.79,107.16,107.36,33961.0
2019-01-22 09:35:00,107.54,108.06,107.53,108.06,11317.0,107.54,108.06,107.53,108.06,11317.0
2019-01-22 09:40:00,108.07,108.2,107.75,107.93,12642.0,108.07,108.2,107.75,107.93,12642.0
2019-01-22 09:45:00,107.78,108.0,107.66,107.88,17442.0,107.78,108.0,107.66,107.88,17442.0
2019-01-22 09:50:00,107.86,107.91,107.56,107.79,14248.0,107.86,107.91,107.56,107.79,14248.0
2019-01-22 09:55:00,107.9,108.17,107.77,107.95,27772.0,107.9,108.17,107.77,107.95,27772.0
2019-01-22 10:00:00,107.96,107.99,107.59,107.93,12203.0,107.96,107.99,107.59,107.93,12203.0
2019-01-22 10:05:00,107.95,108.04,107.6,108.04,25555.0,107.95,108.04,107.6,108.04,25555.0
2019-01-22 10:10:00,108.04,108.1,107.65,107.67,21227.0,108.04,108.1,107.65,107.67,21227.0
2019-01-22 10:15:00,107.66,108.1,107.65,108.02,14290.0,107.66,108.1,107.65,108.02,14290.0
2019-01-22 10:20:00,108.02,108.22,108.02,108.05,16384.0,108.02,108.22,108.02,108.05,16384.0
2019-01-22 10:25:00,108.05,108.19,107.98,107.99,9118.0,108.05,108.19,107.98,107.99,9118.0
2019-01-22 10:30:00,108.01,108.06,107.77,107.81,7369.0,108.01,108.06,107.77,107.81,7369.0
2019-01-22 10:35:00,107.73,107.77,107.55,107.75,6879.0,107.73,107.77,107.55,107.75,6879.0
2019-01-22 10:40:00,107.75,107.81,107.61,107.7,12573.0,107.75,107.81,107.61,107.7,12573.0
2019-01-22 10:45:00,107.7,107.73,107.55,107.7,14261.0,107.7,107.73,107.55,107.7,14261.0
2019-01-22 10:50:00,107.69,107.89,107.63,107.67,13385.0,107.69,107.89,107.63,107.67,13385.0
2019-01-22 10:55:00,107.72,107.8,107.67,107.75,4558.0,107.72,107.8,107.67,107.75,4558.0
2019-01-22 11:00:00,107.67,107.82,107.59,107.79,4745.0,107.67,107.82,107.59,107.79,4745.0
2019-01-22 11:05:00,107.78,107.87,107.67,107.7,11281.0,107.78,107.87,107.67,107.7,11281.0
2019-01-22 11:10:00,107.7,107.85,107.56,107.79,13490.0,107.7,107.85,107.56,107.79,13490.0
2019-01-22 11:15:00,107.8,107.87,107.72,107.82,6600.0,107.8,107.87,107.72,107.82,6600.0
2019-01-22 11:20:00,107.82,108.03,107.82,108.02,18487.0,107.82,108.03,107.82,108.02,18487.0
2019-01-22 11:25:00,107.99,108.01,107.77,107.81,17402.0,107.99,108.01,107.77,107.81,17402.0
2019-01-22 11:30:00,107.85,107.89,107.79,107.8,4967.0,107.85,107.89,107.79,107.8,4967.0
2019-01-22 11:35:00,107.84,107.94,107.79,107.85,4219.0,107.84,107.94,107.79,107.85,4219.0
2019-01-22 11:40:00,107.84,107.86,107.65,107.75,10121.0,107.84,107.86,107.65,107.75,10121.0
2019-01-22 11:45:00,107.75,107.75,107.54,107.62,10200.0,107.75,107.75,107.54,107.62,10200.0
2019-01-22 11:50:00,107.65,107.78,107.63,107.66,11100.0,107.65,107.78,107.63,107.66,11100.0
2019-01-22 11:55:00,107.69,107.7,107.54,107.56,13553.0,107.69,107.7,107.54,107.56,13553.0
2019-01-22 12:00:00,107.59,107.64,107.45,107.54,16457.0,107.59,107.64,107.45,107.54,16457.0
2019-01-22 12:05:00,107.51,107.66,107.47,107.55,13874.0,107.51,107.66,107.47,107.55,13874.0
2019-01-22 12:10:00,107.49,107.58,107.44,107.53,7789.0,107.49,107.58,107.44,107.53,7789.0
2019-01-22 12:15:00,107.52,107.68,107.52,107.61,6219.0,107.52,107.68,107.52,107.61,6219.0
2019-01-22 12:20:00,107.64,107.72,107.54,107.56,7539.0,107.64,107.72,107.54,107.56,7539.0
2019-01-22 12:25:00,107.56,107.61,107.29,107.35,8175.0,107.56,107.61,107.29,107.35,8175.0
2019-01-22 12:30:00,107.34,107.37,107.24,107.29,5138.0,107.34,107.37,107.24,107.29,5138.0
2019-01-22 12:35:00,107.25,107.47,107.16,107.34,10971.0,107.25,107.47,107.16,107.34,10971.0
2019-01-22 12:40:00,107.34,107.43,107.33,107.41,3221.0,107.34,107.43,107.33,107.41,3221.0
2019-01-22 12:45:00,107.38,107.38,107.26,107.38,7320.0,107.38,107.38,107.26,107.38,7320.0
2019-01-22 12:50:00,107.41,107.46,107.35,107.43,3250.0,107.41,107.46,107.35,107.43,3250.0
2019-01-22 12:55:00,107.42,107.53,107.42,107.43,11087.0,107.42,107.53,107.42,107.43,11087.0
2019-01-22 13:00:00,107.34,107.34,107.13,107.13,5658.0,107.34,107.34,107.13,107.13,5658.0
2019-01-22 13:05:00,107.22,107.32,107.13,107.28,6400.0,107.22,107.32,107.13,107.28,6400.0
2019-01-22 13:10:00,107.28,107.49,107.21,107.4,16643.0,107.28,107.49,107.21,107.4,16643.0
2019-01-22 13:15:00,107.42,107.42,107.2,107.25,13620.0,107.42,107.42,107.2,107.25,13620.0
2019-01-22 13:20:00,107.21,107.36,107.2,107.24,14607.0,107.21,107.36,107.2,107.24,14607.0
2019-01-22 13:25:00,107.28,107.64,107.28,107.53,15371.0,107.28,107.64,107.28,107.53,15371.0
2019-01-22 13:30:00,107.49,107.6,107.46,107.52,7078.0,107.49,107.6,107.46,107.52,7078.0
2019-01-22 13:35:00,107.53,107.72,107.53,107.69,8847.0,107.53,107.72,107.53,107.69,8847.0
2019-01-22 13:40:00,107.7,107.75,107.63,107.72,6134.0,107.7,107.75,107.63,107.72,6134.0
2019-01-22 13:45:00,107.71,107.9,107.69,107.88,8340.0,107.71,107.9,107.69,107.88,8340.0
2019-01-22 13:50:00,107.84,107.92,107.8,107.86,5572.0,107.84,107.92,107.8,107.86,5572.0
2019-01-22 13:55:00,107.9,108.02,107.88,108.0,18341.0,107.9,108.02,107.88,108.0,18341.0
2019-01-22 14:00:00,108.0,108.05,107.79,107.88,18004.0,108.0,108.05,107.79,107.88,18004.0
2019-01-22 14:05:00,107.87,107.98,107.75,107.82,14376.0,107.87,107.98,107.75,107.82,14376.0
2019-01-22 14:10:00,107.74,107.86,107.73,107.84,5485.0,107.74,107.86,107.73,107.84,5485.0
2019-01-22 14:15:00,107.84,107.94,107.67,107.73,6658.0,107.84,107.94,107.67,107.73,6658.0
2019-01-22 14:20:00,107.73,107.77,107.32,107.37,8211.0,107.73,107.77,107.32,107.37,8211.0
2019-01-22 14:25:00,107.35,107.44,107.33,107.37,6254.0,107.35,107.44,107.33,107.37,6254.0
2019-01-22 14:30:00,107.33,107.47,107.33,107.4,5350.0,107.33,107.47,107.33,107.4,5350.0
2019-01-22 14:35:00,107.4,107.44,107.19,107.31,7799.0,107.4,107.44,107.19,107.31,7799.0
2019-01-22 14:40:00,107.31,107.47,107.19,107.21,7306.0,107.31,107.47,107.19,107.21,7306.0
2019-01-22 14:45:00,107.2,107.33,107.15,107.22,5568.0,107.2,107.33,107.15,107.22,5568.0
2019-01-22 14:50:00,107.26,107.38,107.18,107.29,8703.0,107.26,107.38,107.18,107.29,8703.0
2019-01-22 14:55:00,107.31,107.37,107.15,107.21,9695.0,107.31,107.37,107.15,107.21,9695.0
2019-01-22 15:00:00,107.21,107.26,107.05,107.09,15750.0,107.21,107.26,107.05,107.09,15750.0
2019-01-22 15:05:00,107.06,107.09,106.73,106.73,14122.0,107.06,107.09,106.73,106.73,14122.0
2019-01-22 15:10:00,106.76,106.85,106.73,106.76,14637.0,106.76,106.85,106.73,106.76,14637.0
2019-01-22 15:15:00,106.77,106.98,106.76,106.95,17773.0,106.77,106.98,106.76,106.95,17773.0
2019-01-22 15:20:00,106.95,107.23,106.93,107.19,28569.0,106.95,107.23,106.93,107.19,28569.0
2019-01-22 15:25:00,107.18,107.21,107.03,107.19,20249.0,107.18,107.21,107.03,107.19,20249.0
2019-01-22 15:30:00,107.22,107.28,106.86,106.92,56515.0,107.22,107.28,106.86,106.92,56515.0
2019-01-22 15:35:00,106.89,107.48,106.86,107.48,29397.0,106.89,107.48,106.86,107.48,29397.0
2019-01-22 15:40:00,107.48,107.64,107.3,107.3,28569.0,107.48,107.64,107.3,107.3,28569.0
2019-01-22 15:45:00,107.29,107.29,107.11,107.13,19730.0,107.29,107.29,107.11,107.13,19730.0
2019-01-22 15:50:00,107.16,107.19,106.96,106.96,24325.0,107.16,107.19,106.96,106.96,24325.0
2019-01-22 15:55:00,107.01,107.39,106.72,107.39,84826.0,107.01,107.39,106.72,107.39,84826.0
2019-01-23 09:30:00,107.86,108.12,106.89,107.25,26485.0,107.86,108.12,106.89,107.25,26485.0
2019-01-23 09:35:00,107.25,107.4,106.59,106.89,38444.0,107.25,107.4,106.59,106.89,38444.0
2019-01-23 09:40:00,106.89,107.05,106.68,106.68,17986.0,106.89,107.05,106.68,106.68,17986.0
2019-01-23 09:45:00,106.65,107.33,106.62,107.33,14443.0,106.65,107.33,106.62,107.33,14443.0
2019-01-23 09:50:00,107.26,107.35,106.84,106.84,12587.0,107.26,107.35,106.84,106.84,12587.0
2019-01-23 09:55:00,106.78,107.04,106.77,106.84,11746.0,106.78,107.04,106.77,106.84,11746.0
2019-01-23 10:00:00,106.85,106.89,106.71,106.79,17213.0,106.85,106.89,106.71,106.79,17213.0
2019-01-23 10:05:00,106.74,106.74,106.08,106.16,32192.0,106.74,106.74,106.08,106.16,32192.0
2019-01-23 10:10:00,106.15,106.25,105.75,105.86,75035.0,106.15,106.25,105.75,105.86,75035.0
2019-01-23 10:15:00,105.85,106.0,105.22,105.22,45382.0,105.85,106.0,105.22,105.22,45382.0
2019-01-23 10:20:00,105.23,105.31,104.93,105.06,55726.0,105.23,105.31,104.93,105.06,55726.0
2019-01-23 10:25:00,105.07,105.26,104.45,104.52,49585.0,105.07,105.26,104.45,104.52,49585.0
2019-01-23 10:30:00,104.58,104.81,104.27,104.81,41035.0,104.58,104.81,104.27,104.81,41035.0
2019-01-23 10:35:00,104.77,104.82,104.4,104.5,30552.0,104.77,104.82,104.4,104.5,30552.0
2019-01-23 10:40:00,104.48,104.67,103.84,103.9,60311.0,104.48,104.67,103.84,103.9,60311.0
2019-01-23 10:45:00,103.91,103.91,103.5,103.65,56053.0,103.91,103.91,103.5,103.65,56053.0
2019-01-23 10:50:00,103.7,103.77,103.21,103.25,45485.0,103.7,103.77,103.21,103.25,45485.0
2019-01-23 10:55:00,103.34,103.88,103.34,103.78,87999.0,103.34,103.88,103.34,103.78,87999.0
2019-01-23 11:00:00,103.75,104.0,103.73,103.89,49738.0,103.75,104.0,103.73,103.89,49738.0
2019-01-23 11:05:00,103.86,104.0,103.64,103.7,25279.0,103.86,104.0,103.64,103.7,25279.0
2019-01-23 11:10:00,103.73,103.85,103.64,103.65,13802.0,103.73,103.85,103.64,103.65,13802.0
2019-01-23 11:15:00,103.63,103.71,103.06,103.13,58120.0,103.63,103.71,103.06,103.13,58120.0
2019-01-23 11:20:00,103.1,103.35,103.05,103.18,24790.0,103.1,103.35,103.05,103.18,24790.0
2019-01-23 11:25:00,103.18,103.2,102.88,103.01,38530.0,103.18,103.2,102.88,103.01,38530.0
2019-01-23 11:30:00,103.04,103.08,102.86,102.92,34138.0,103.04,103.08,102.86,102.92,34138.0
2019-01-23 11:35:00,102.89,103.02,102.56,102.77,32241.0,102.89,103.02,102.56,102.77,32241.0
2019-01-23 11:40:00,102.75,102.75,102.31,102.4,21411.0,102.75,102.75,102.31,102.4,21411.0
2019-01-23 11:45:00,102.38,102.39,102.22,102.23,15996.0,102.38,102.39,102.22,102.23,15996.0
2019-01-23 11:50:00,102.25,102.29,100.2,101.56,85856.0,102.25,102.29,100.2,101.56,85856.0
2019-01-23 11:55:00,101.59,101.77,101.41,101.76,37201.0,101.59,101.77,101.41,101.76,37201.0
2019-01-23 12:00:00,101.8,101.98,101.8,101.98,35152.0,101.8,101.98,101.8,101.98,35152.0
2019-01-23 12:05:00,102.0,102.09,101.62,101.81,34327.0,102.0,102.09,101.62,101.81,34327.0
2019-01-23 12:10:00,101.82,101.87,101.63,101.8,20344.0,101.82,101.87,101.63,101.8,20344.0
2019-01-23 12:15:00,101.73,101.73,101.28,101.45,24254.0,101.73,101.73,101.28,101.45,24254.0
2019-01-23 12:20:00,101.44,101.58,101.42,101.55,10777.0,101.44,101.58,101.42,101.55,10777.0
2019-01-23 12:25:00,101.61,101.65,101.48,101.57,16624.0,101.61,101.65,101.48,101.57,16624.0
2019-01-23 12:30:00,101.56,101.64,101.37,101.62,18935.0,101.56,101.64,101.37,101.62,18935.0
2019-01-23 12:35:00,101.62,101.68,101.45,101.46,14381.0,101.62,101.68,101.45,101.46,14381.0
2019-01-23 12:40:00,101.43,101.54,101.4,101.53,14785.0,101.43,101.54,101.4,101.53,14785.0
2019-01-23 12:45:00,101.52,101.92,101.52,101.75,13909.0,101.52,101.92,101.52,101.75,13909.0
2019-01-23 12:50:00,101.74,101.74,101.45,101.45,18455.0,101.74,101.74,101.45,101.45,18455.0
2019-01-23 12:55:00,101.48,101.55,101.39,101.48,9030.0,101.48,101.55,101.39,101.48,9030.0
2019-01-23 13:00:00,101.51,101.51,101.06,101.1,20093.0,101.51,101.51,101.06,101.1,20093.0
2019-01-23 13:05:00,101.11,101.41,101.03,101.4,11258.0,101.11,101.41,101.03,101.4,11258.0
2019-01-23 13:10:00,101.39,101.39,101.21,101.26,5934.0,101.39,101.39,101.21,101.26,5934.0
2019-01-23 13:15:00,101.22,101.48,101.22,101.4,5651.0,101.22,101.48,101.22,101.4,5651.0
2019-01-23 13:20:00,101.4,101.5,101.34,101.44,12117.0,101.4,101.5,101.34,101.44,12117.0
2019-01-23 13:25:00,101.47,101.67,101.39,101.46,14407.0,101.47,101.67,101.39,101.46,14407.0
2019-01-23 13:30:00,101.45,101.51,101.42,101.45,9588.0,101.45,101.51,101.42,101.45,9588.0
2019-01-23 13:35:00,101.45,101.7,101.35,101.36,17743.0,101.45,101.7,101.35,101.36,17743.0
2019-01-23 13:40:00,101.41,101.53,101.25,101.44,18786.0,101.41,101.53,101.25,101.44,18786.0
2019-01-23 13:45:00,101.43,101.47,101.34,101.35,8400.0,101.43,101.47,101.34,101.35,8400.0
2019-01-23 13:50:00,101.35,101.37,101.06,101.2,25311.0,101.35,101.37,101.06,101.2,25311.0
2019-01-23 13:55:00,101.15,101.39,101.15,101.22,50429.0,101.15,101.39,101.15,101.22,50429.0
2019-01-23 14:00:00,101.26,101.67,101.19,101.45,19978.0,101.26,101.67,101.19,101.45,19978.0
2019-01-23 14:05:00,101.44,101.44,101.22,101.3,18963.0,101.44,101.44,101.22,101.3,18963.0
2019-01-23 14:10:00,101.28,101.55,101.21,101.47,18769.0,101.28,101.55,101.21,101.47,18769.0
2019-01-23 14:15:00,101.47,101.49,101.1,101.21,26992.0,101.47,101.49,101.1,101.21,26992.0
2019-01-23 14:20:00,101.21,101.34,101.19,101.31,14785.0,101.21,101.34,101.19,101.31,14785.0
2019-01-23 14:25:00,101.32,101.53,101.18,101.27,15884.0,101.32,101.53,101.18,101.27,15884.0
2019-01-23 14:30:00,101.24,101.25,100.89,100.91,48245.0,101.24,101.25,100.89,100.91,48245.0
2019-01-23 14:35:00,100.9,101.0,100.75,100.75,27902.0,100.9,101.0,100.75,100.75,27902.0
2019-01-23 14:40:00,100.74,100.76,100.36,100.36,62776.0,100.74,100.76,100.36,100.36,62776.0
2019-01-23 14:45:00,100.31,100.35,99.93,99.95,69563.0,100.31,100.35,99.93,99.95,69563.0
2019-01-23 14:50:00,99.99,100.13,99.86,100.03,62394.0,99.99,100.13,99.86,100.03,62394.0
2019-01-23 14:55:00,100.02,100.11,99.76,99.96,61860.0,100.02,100.11,99.76,99.96,61860.0
2019-01-23 15:00:00,99.96,100.27,99.91,100.13,84135.0,99.96,100.27,99.91,100.13,84135.0
2019-01-23 15:05:00,100.11,100.19,100.0,100.09,69046.0,100.11,100.19,100.0,100.09,69046.0
2019-01-23 15:10:00,100.11,100.24,99.92,99.92,96994.0,100.11,100.24,99.92,99.92,96994.0
2019-01-23 15:15:00,99.95,100.06,99.85,100.03,78435.0,99.95,100.06,99.85,100.03,78435.0
2019-01-23 15:20:00,100.02,100.16,100.01,100.09,49202.0,100.02,100.16,100.01,100.09,49202.0
2019-01-23 15:25:00,100.09,100.11,99.96,100.01,47086.0,100.09,100.11,99.96,100.01,47086.0
2019-01-23 15:30:00,100.04,100.06,99.95,99.98,22665.0,100.04,100.06,99.95,99.98,22665.0
2019-01-23 15:35:00,99.98,100.06,99.97,100.0,44260.0,99.98,100.06,99.97,100.0,44260.0
2019-01-23 15:40:00,99.98,100.03,99.9,99.95,45035.0,99.98,100.03,99.9,99.95,45035.0
2019-01-23 15:45:00,99.95,99.98,99.82,99.91,71543.0,99.95,99.98,99.82,99.91,71543.0
2019-01-23 15:50:00,99.91,99.91,99.74,99.84,136167.0,99.91,99.91,99.74,99.84,136167.0
2019-01-23 15:55:00,99.83,99.87,99.72,99.81,213950.0,99.83,99.87,99.72,99.81,213950.0
2019-01-24 09:30:00,100.43,101.0,99.85,100.81,118894.0,100.43,101.0,99.85,100.81,118894.0
2019-01-24 09:35:00,100.83,101.34,100.55,101.1,64175.0,100.83,101.34,100.55,101.1,64175.0
2019-01-24 09:40:00,101.12,101.15,100.44,100.79,37659.0,101.12,101.15,100.44,100.79,37659.0
2019-01-24 09:45:00,100.79,101.15,100.53,100.84,36182.0,100.79,101.15,100.53,100.84,36182.0
2019-01-24 09:50:00,100.92,101.3,100.84,101.07,27572.0,100.92,101.3,100.84,101.07,27572.0
2019-01-24 09:55:00,101.02,101.22,100.4,100.81,37294.0,101.02,101.22,100.4,100.81,37294.0
2019-01-24 10:00:00,100.79,101.0,100.6,100.6,26900.0,100.79,101.0,100.6,100.6,26900.0
2019-01-24 10:05:00,100.58,100.61,100.27,100.54,72109.0,100.58,100.61,100.27,100.54,72109.0
2019-01-24 10:10:00,100.58,101.6,100.54,101.4,80250.0,100.58,101.6,100.54,101.4,80250.0
2019-01-24 10:15:00,101.48,101.83,101.38,101.67,22369.0,101.48,101.83,101.38,101.67,22369.0
2019-01-24 10:20:00,101.67,102.16,101.55,101.77,68878.0,101.67,102.16,101.55,101.77,68878.0
2019-01-24 10:25:00,101.77,102.13,101.76,101.93,19508.0,101.77,102.13,101.76,101.93,19508.0
2019-01-24 10:30:00,101.9,102.06,101.8,101.8,26049.0,101.9,102.06,101.8,101.8,26049.0
2019-01-24 10:35:00,101.85,101.86,101.27,101.39,37104.0,101.85,101.86,101.27,101.39,37104.0
2019-01-24 10:40:00,101.42,101.43,101.09,101.25,10325.0,101.42,101.43,101.09,101.25,10325.0
2019-01-24 10:45:00,101.21,101.53,101.13,101.15,6754.0,101.21,101.53,101.13,101.15,6754.0
2019-01-24 10:50:00,101.12,101.17,100.83,100.93,13171.0,101.12,101.17,100.83,100.93,13171.0
2019-01-24 10:55:00,100.96,101.01,100.83,100.89,8912.0,100.96,101.01,100.83,100.89,8912.0
2019-01-24 11:00:00,100.84,100.91,100.59,100.59,10343.0,100.84,100.91,100.59,100.59,10343.0
2019-01-24 11:05:00,100.6,100.62,100.35,100.38,7372.0,100.6,100.62,100.35,100.38,7372.0
2019-01-24 11:10:00,100.4,100.43,100.01,100.19,8727.0,100.4,100.43,100.01,100.19,8727.0
2019-01-24 11:15:00,100.2,100.42,100.11,100.25,11414.0,100.2,100.42,100.11,100.25,11414.0
2019-01-24 11:20:00,100.18,100.37,100.13,100.33,10125.0,100.18,100.37,100.13,100.33,10125.0
2019-01-24 11:25:00,100.34,100.49,100.14,100.38,6597.0,100.34,100.49,100.14,100.38,6597.0
2019-01-24 11:30:00,100.39,100.58,100.36,100.55,8931.0,100.39,100.58,100.36,100.55,8931.0
2019-01-24 11:35:00,100.58,100.92,100.57,100.81,12304.0,100.58,100.92,100.57,100.81,12304.0
2019-01-24 11:40:00,100.83,100.91,100.68,100.68,10779.0,100.83,100.91,100.68,100.68,10779.0
2019-01-24 11:45:00,100.7,101.17,100.7,101.08,8216.0,100.7,101.17,100.7,101.08,8216.0
2019-01-24 11:50:00,101.0,101.04,100.83,100.96,8614.0,101.0,101.04,100.83,100.96,8614.0
2019-01-24 11:55:00,101.06,101.1,100.95,101.0,7842.0,101.06,101.1,100.95,101.0,7842.0
2019-01-24 12:00:00,100.97,101.01,100.84,100.96,10404.0,100.97,101.01,100.84,100.96,10404.0
2019-01-24 12:05:00,100.97,101.03,100.84,100.84,9934.0,100.97,101.03,100.84,100.84,9934.0
2019-01-24 12:10:00,100.8,100.94,100.74,100.91,7330.0,100.8,100.94,100.74,100.91,7330.0
2019-01-24 12:15:00,100.98,101.17,100.98,101.1,11182.0,100.98,101.17,100.98,101.1,11182.0
2019-01-24 12:20:00,101.08,101.1,100.65,100.68,8300.0,101.08,101.1,100.65,100.68,8300.0
2019-01-24 12:25:00,100.7,100.8,100.48,100.55,4900.0,100.7,100.8,100.48,100.55,4900.0
2019-01-24 12:30:00,100.58,100.68,100.57,100.58,5952.0,100.58,100.68,100.57,100.58,5952.0
2019-01-24 12:35:00,100.52,100.62,100.37,100.48,20409.0,100.52,100.62,100.37,100.48,20409.0
2019-01-24 12:40:00,100.5,100.5,100.35,100.39,6934.0,100.5,100.5,100.35,100.39,6934.0
2019-01-24 12:45:00,100.4,100.61,100.4,100.54,8874.0,100.4,100.61,100.4,100.54,8874.0
2019-01-24 12:50:00,100.5,100.54,100.38,100.38,13600.0,100.5,100.54,100.38,100.38,13600.0
2019-01-24 12:55:00,100.38,100.59,100.36,100.55,7231.0,100.38,100.59,100.36,100.55,7231.0
2019-01-24 13:00:00,100.61,100.68,100.44,100.49,7412.0,100.61,100.68,100.44,100.49,7412.0
2019-01-24 13:05:00,100.58,100.59,100.48,100.5,3600.0,100.58,100.59,100.48,100.5,3600.0
2019-01-24 13:10:00,100.5,100.51,100.27,100.33,9410.0,100.5,100.51,100.27,100.33,9410.0
2019-01-24 13:15:00,100.34,100.48,100.28,100.48,3589.0,100.34,100.48,100.28,100.48,3589.0
2019-01-24 13:20:00,100.49,100.54,100.46,100.48,4750.0,100.49,100.54,100.46,100.48,4750.0
2019-01-24 13:25:00,100.45,100.77,100.4,100.77,17100.0,100.45,100.77,100.4,100.77,17100.0
2019-01-24 13:30:00,100.79,100.88,100.78,100.88,4300.0,100.79,100.88,100.78,100.88,4300.0
2019-01-24 13:35:00,100.84,100.87,100.73,100.78,11500.0,100.84,100.87,100.73,100.78,11500.0
2019-01-24 13:40:00,100.84,100.88,100.72,100.75,7662.0,100.84,100.88,100.72,100.75,7662.0
2019-01-24 13:45:00,100.78,100.89,100.74,100.89,6875.0,100.78,100.89,100.74,100.89,6875.0
2019-01-24 13:50:00,100.91,100.97,100.85,100.92,13514.0,100.91,100.97,100.85,100.92,13514.0
2019-01-24 13:55:00,100.95,101.06,100.9,101.01,6714.0,100.95,101.06,100.9,101.01,6714.0
2019-01-24 14:00:00,101.03,101.06,100.92,101.06,10642.0,101.03,101.06,100.92,101.06,10642.0
2019-01-24 14:05:00,101.06,101.45,101.06,101.32,15410.0,101.06,101.45,101.06,101.32,15410.0
2019-01-24 14:10:00,101.31,101.35,101.16,101.23,8216.0,101.31,101.35,101.16,101.23,8216.0
2019-01-24 14:15:00,101.22,101.29,101.08,101.09,7604.0,101.22,101.29,101.08,101.09,7604.0
2019-01-24 14:20:00,101.08,101.23,101.08,101.12,7070.0,101.08,101.23,101.08,101.12,7070.0
2019-01-24 14:25:00,101.13,101.23,101.09,101.21,5500.0,101.13,101.23,101.09,101.21,5500.0
2019-01-24 14:30:00,101.18,101.18,100.95,101.08,7550.0,101.18,101.18,100.95,101.08,7550.0
2019-01-24 14:35:00,101.09,101.25,101.09,101.23,4112.0,101.09,101.25,101.09,101.23,4112.0
2019-01-24 14:40:00,101.2,101.21,101.07,101.09,6403.0,101.2,101.21,101.07,101.09,6403.0
2019-01-24 14:45:00,101.11,101.11,100.95,101.04,10273.0,101.11,101.11,100.95,101.04,10273.0
2019-01-24 14:50:00,101.05,101.11,101.0,101.01,6796.0,101.05,101.11,101.0,101.01,6796.0
2019-01-24 14:55:00,101.02,101.12,100.95,101.09,8862.0,101.02,101.12,100.95,101.09,8862.0
2019-01-24 15:00:00,101.09,101.37,101.07,101.33,10765.0,101.09,101.37,101.07,101.33,10765.0
2019-01-24 15:05:00,101.35,101.61,101.33,101.6,7724.0,101.35,101.61,101.33,101.6,7724.0
2019-01-24 15:10:00,101.57,101.68,101.48,101.5,19164.0,101.57,101.68,101.48,101.5,19164.0
2019-01-24 15:15:00,101.54,101.57,101.32,101.32,10460.0,101.54,101.57,101.32,101.32,10460.0
2019-01-24 15:20:00,101.34,101.36,101.21,101.23,15555.0,101.34,101.36,101.21,101.23,15555.0
2019-01-24 15:25:00,101.23,101.33,101.16,101.32,9936.0,101.23,101.33,101.16,101.32,9936.0
2019-01-24 15:30:00,101.35,101.36,101.25,101.33,15370.0,101.35,101.36,101.25,101.33,15370.0
2019-01-24 15:35:00,101.35,101.35,101.24,101.29,19625.0,101.35,101.35,101.24,101.29,19625.0
2019-01-24 15:40:00,101.29,101.45,101.28,101.41,16898.0,101.29,101.45,101.28,101.41,16898.0
2019-01-24 15:45:00,101.41,101.45,101.32,101.33,80079.0,101.41,101.45,101.32,101.33,80079.0
2019-01-24 15:50:00,101.33,101.42,101.31,101.38,39324.0,101.33,101.42,101.31,101.38,39324.0
2019-01-24 15:55:00,101.4,101.59,101.4,101.49,77165.0,101.4,101.59,101.4,101.49,77165.0
2019-01-25 09:30:00,102.67,103.15,102.18,102.89,71567.0,102.67,103.15,102.18,102.89,71567.0
2019-01-25 09:35:00,102.93,103.69,102.71,102.8,51505.0,102.93,103.69,102.71,102.8,51505.0
2019-01-25 09:40:00,102.72,102.86,101.94,102.01,21873.0,102.72,102.86,101.94,102.01,21873.0
2019-01-25 09:45:00,102.0,102.27,101.85,101.9,28089.0,102.0,102.27,101.85,101.9,28089.0
2019-01-25 09:50:00,101.86,102.0,101.39,101.51,44503.0,101.86,102.0,101.39,101.51,44503.0
2019-01-25 09:55:00,101.49,101.77,101.02,101.73,25444.0,101.49,101.77,101.02,101.73,25444.0
2019-01-25 10:00:00,101.72,102.13,101.67,101.98,20665.0,101.72,102.13,101.67,101.98,20665.0
2019-01-25 10:05:00,101.89,102.2,101.87,102.2,12628.0,101.89,102.2,101.87,102.2,12628.0
2019-01-25 10:10:00,102.17,102.34,102.02,102.34,17652.0,102.17,102.34,102.02,102.34,17652.0
2019-01-25 10:15:00,102.34,102.45,102.19,102.33,10050.0,102.34,102.45,102.19,102.33,10050.0
2019-01-25 10:20:00,102.4,102.73,102.25,102.55,20342.0,102.4,102.73,102.25,102.55,20342.0
2019-01-25 10:25:00,102.6,102.88,102.55,102.8,8761.0,102.6,102.88,102.55,102.8,8761.0
2019-01-25 10:30:00,102.8,103.09,102.71,102.72,24478.0,102.8,103.09,102.71,102.72,24478.0
2019-01-25 10:35:00,102.71,102.98,102.66,102.91,6979.0,102.71,102.98,102.66,102.91,6979.0
2019-01-25 10:40:00,102.92,103.34,102.9,103.34,5950.0,102.92,103.34,102.9,103.34,5950.0
2019-01-25 10:45:00,103.31,103.37,103.18,103.18,10510.0,103.31,103.37,103.18,103.18,10510.0
2019-01-25 10:50:00,103.22,103.3,102.94,103.3,12030.0,103.22,103.3,102.94,103.3,12030.0
2019-01-25 10:55:00,103.3,103.75,103.29,103.54,18846.0,103.3,103.75,103.29,103.54,18846.0
2019-01-25 11:00:00,103.49,103.6,103.35,103.36,14166.0,103.49,103.6,103.35,103.36,14166.0
2019-01-25 11:05:00,103.33,103.7,103.28,103.67,13800.0,103.33,103.7,103.28,103.67,13800.0
2019-01-25 11:10:00,103.68,103.73,103.57,103.61,8500.0,103.68,103.73,103.57,103.61,8500.0
2019-01-25 11:15:00,103.61,103.63,103.43,103.56,9997.0,103.61,103.63,103.43,103.56,9997.0
2019-01-25 11:20:00,103.53,103.59,103.41,103.54,8965.0,103.53,103.59,103.41,103.54,8965.0
2019-01-25 11:25:00,103.5,103.68,103.5,103.66,15061.0,103.5,103.68,103.5,103.66,15061.0
2019-01-25 11:30:00,103.63,104.0,103.6,103.78,23891.0,103.63,104.0,103.6,103.78,23891.0
2019-01-25 11:35:00,103.74,104.0,103.71,103.89,18526.0,103.74,104.0,103.71,103.89,18526.0
2019-01-25 11:40:00,103.89,104.05,103.88,104.05,4540.0,103.89,104.05,103.88,104.05,4540.0
2019-01-25 11:45:00,104.04,104.15,103.98,104.04,11771.0,104.04,104.15,103.98,104.04,11771.0
2019-01-25 11:50:00,104.03,104.03,103.71,103.98,9647.0,104.03,104.03,103.71,103.98,9647.0
2019-01-25 11:55:00,103.98,104.04,103.86,103.97,16577.0,103.98,104.04,103.86,103.97,16577.0
2019-01-25 12:00:00,103.96,103.97,103.86,103.88,9200.0,103.96,103.97,103.86,103.88,9200.0
2019-01-25 12:05:00,103.89,104.01,103.89,103.98,10875.0,103.89,104.01,103.89,103.98,10875.0
2019-01-25 12:10:00,103.99,103.99,103.8,103.85,5581.0,103.99,103.99,103.8,103.85,5581.0
2019-01-25 12:15:00,103.81,104.2,103.81,104.2,12846.0,103.81,104.2,103.81,104.2,12846.0
2019-01-25 12:20:00,104.21,104.42,104.14,104.42,17208.0,104.21,104.42,104.14,104.42,17208.0
2019-01-25 12:25:00,104.43,104.47,104.18,104.21,12750.0,104.43,104.47,104.18,104.21,12750.0
2019-01-25 12:30:00,104.2,104.2,104.07,104.11,8272.0,104.2,104.2,104.07,104.11,8272.0
2019-01-25 12:35:00,104.11,104.36,104.1,104.36,9068.0,104.11,104.36,104.1,104.36,9068.0
2019-01-25 12:40:00,104.39,104.39,104.18,104.2,8300.0,104.39,104.39,104.18,104.2,8300.0
2019-01-25 12:45:00,104.23,104.28,103.93,104.05,11287.0,104.23,104.28,103.93,104.05,11287.0
2019-01-25 12:50:00,104.1,104.13,103.85,103.99,14293.0,104.1,104.13,103.85,103.99,14293.0
2019-01-25 12:55:00,103.98,104.13,103.93,104.1,9289.0,103.98,104.13,103.93,104.1,9289.0
2019-01-25 13:00:00,104.1,104.17,104.01,104.12,7825.0,104.1,104.17,104.01,104.12,7825.0
2019-01-25 13:05:00,104.07,104.18,103.89,103.91,11698.0,104.07,104.18,103.89,103.91,11698.0
2019-01-25 13:10:00,103.9,103.9,103.77,103.83,10761.0,103.9,103.9,103.77,103.83,10761.0
2019-01-25 13:15:00,103.83,103.83,103.6,103.72,12802.0,103.83,103.83,103.6,103.72,12802.0
2019-01-25 13:20:00,103.73,103.87,103.63,103.86,9291.0,103.73,103.87,103.63,103.86,9291.0
2019-01-25 13:25:00,103.92,103.95,103.82,103.84,9805.0,103.92,103.95,103.82,103.84,9805.0
2019-01-25 13:30:00,103.84,104.0,103.84,103.99,23554.0,103.84,104.0,103.84,103.99,23554.0
2019-01-25 13:35:00,103.99,104.14,103.92,104.14,19389.0,103.99,104.14,103.92,104.14,19389.0
2019-01-25 13:40:00,104.18,104.22,104.09,104.1,10679.0,104.18,104.22,104.09,104.1,10679.0
2019-01-25 13:45:00,104.04,104.34,104.04,104.33,11779.0,104.04,104.34,104.04,104.33,11779.0
2019-01-25 13:50:00,104.35,104.35,104.15,104.19,7900.0,104.35,104.35,104.15,104.19,7900.0
2019-01-25 13:55:00,104.2,104.32,104.12,104.31,8946.0,104.2,104.32,104.12,104.31,8946.0
2019-01-25 14:00:00,104.29,104.36,104.23,104.28,12365.0,104.29,104.36,104.23,104.28,12365.0
2019-01-25 14:05:00,104.29,104.29,104.2,104.23,7885.0,104.29,104.29,104.2,104.23,7885.0
2019-01-25 14:10:00,104.24,104.4,104.19,104.37,21454.0,104.24,104.4,104.19,104.37,21454.0
2019-01-25 14:15:00,104.34,104.5,104.32,104.39,21725.0,104.34,104.5,104.32,104.39,21725.0
2019-01-25 14:20:00,104.4,104.4,103.86,104.0,21611.0,104.4,104.4,103.86,104.0,21611.0
2019-01-25 14:25:00,104.02,104.1,103.82,103.94,14570.0,104.02,104.1,103.82,103.94,14570.0
2019-01-25 14:30:00,103.98,104.05,103.92,104.01,18506.0,103.98,104.05,103.92,104.01,18506.0
2019-01-25 14:35:00,103.99,104.14,103.84,104.12,16897.0,103.99,104.14,103.84,104.12,16897.0
2019-01-25 14:40:00,104.12,104.34,104.12,104.32,11699.0,104.12,104.34,104.12,104.32,11699.0
2019-01-25 14:45:00,104.33,104.34,104.16,104.16,9808.0,104.33,104.34,104.16,104.16,9808.0
2019-01-25 14:50:00,104.15,104.25,104.04,104.21,13728.0,104.15,104.25,104.04,104.21,13728.0
2019-01-25 14:55:00,104.21,104.29,103.95,104.0,20627.0,104.21,104.29,103.95,104.0,20627.0
2019-01-25 15:00:00,103.94,104.08,103.78,104.06,17231.0,103.94,104.08,103.78,104.06,17231.0
2019-01-25 15:05:00,104.07,104.14,104.06,104.11,10941.0,104.07,104.14,104.06,104.11,10941.0
2019-01-25 15:10:00,104.09,104.14,103.95,104.03,12743.0,104.09,104.14,103.95,104.03,12743.0
2019-01-25 15:15:00,104.02,104.14,104.02,104.12,29228.0,104.02,104.14,104.02,104.12,29228.0
2019-01-25 15:20:00,104.13,104.14,103.89,103.96,26002.0,104.13,104.14,103.89,103.96,26002.0
2019-01-25 15:25:00,103.93,104.05,103.84,103.91,16907.0,103.93,104.05,103.84,103.91,16907.0
2019-01-25 15:30:00,103.91,103.91,103.71,103.78,50258.0,103.91,103.91,103.71,103.78,50258.0
2019-01-25 15:35:00,103.77,103.95,103.68,103.91,37072.0,103.77,103.95,103.68,103.91,37072.0
2019-01-25 15:40:00,103.9,103.9,103.75,103.84,35721.0,103.9,103.9,103.75,103.84,35721.0
2019-01-25 15:45:00,103.84,103.92,103.71,103.78,30457.0,103.84,103.92,103.71,103.78,30457.0
2019-01-25 15:50:00,103.79,103.81,103.68,103.71,40815.0,103.79,103.81,103.68,103.71,40815.0
2019-01-25 15:55:00,103.71,103.81,103.62,103.68,85690.0,103.71,103.81,103.62,103.68,85690.0
2019-01-28 09:30:00,100.75,101.54,100.15,101.3,61548.0,100.75,101.54,100.15,101.3,61548.0
2019-01-28 09:35:00,101.32,101.76,100.95,100.95,45644.0,101.32,101.76,100.95,100.95,45644.0
2019-01-28 09:40:00,101.0,102.0,100.85,101.89,29555.0,101.0,102.0,100.85,101.89,29555.0
2019-01-28 09:45:00,101.82,102.3,101.8,101.95,22852.0,101.82,102.3,101.8,101.95,22852.0
2019-01-28 09:50:00,101.95,102.4,101.71,101.92,13177.0,101.95,102.4,101.71,101.92,13177.0
2019-01-28 09:55:00,101.84,102.5,101.84,102.37,14962.0,101.84,102.5,101.84,102.37,14962.0
2019-01-28 10:00:00,102.33,102.48,102.03,102.3,39016.0,102.33,102.48,102.03,102.3,39016.0
2019-01-28 10:05:00,102.36,102.92,102.36,102.87,30144.0,102.36,102.92,102.36,102.87,30144.0
2019-01-28 10:10:00,102.86,102.9,102.15,102.15,9800.0,102.86,102.9,102.15,102.15,9800.0
2019-01-28 10:15:00,102.26,102.72,102.23,102.63,13997.0,102.26,102.72,102.23,102.63,13997.0
2019-01-28 10:20:00,102.64,102.85,102.62,102.77,18635.0,102.64,102.85,102.62,102.77,18635.0
2019-01-28 10:25:00,102.77,102.86,102.63,102.67,14086.0,102.77,102.86,102.63,102.67,14086.0
2019-01-28 10:30:00,102.63,102.77,102.41,102.42,13473.0,102.63,102.77,102.41,102.42,13473.0
2019-01-28 10:35:00,102.47,102.48,102.09,102.09,17116.0,102.47,102.48,102.09,102.09,17116.0
2019-01-28 10:40:00,102.1,102.32,102.1,102.19,9587.0,102.1,102.32,102.1,102.19,9587.0
2019-01-28 10:45:00,102.19,102.22,101.88,101.98,11286.0,102.19,102.22,101.88,101.98,11286.0
2019-01-28 10:50:00,101.97,102.03,101.67,101.74,26475.0,101.97,102.03,101.67,101.74,26475.0
2019-01-28 10:55:00,101.72,101.72,101.51,101.56,10356.0,101.72,101.72,101.51,101.56,10356.0
2019-01-28 11:00:00,101.61,101.69,101.32,101.33,13737.0,101.61,101.69,101.32,101.33,13737.0
2019-01-28 11:05:00,101.43,101.9,101.43,101.87,8407.0,101.43,101.9,101.43,101.87,8407.0
2019-01-28 11:10:00,101.83,102.02,101.75,101.97,24843.0,101.83,102.02,101.75,101.97,24843.0
2019-01-28 11:15:00,102.0,102.01,101.73,101.92,6524.0,102.0,102.01,101.73,101.92,6524.0
2019-01-28 11:20:00,101.9,101.93,101.63,101.8,12453.0,101.9,101.93,101.63,101.8,12453.0
2019-01-28 11:25:00,101.75,101.81,101.7,101.73,5393.0,101.75,101.81,101.7,101.73,5393.0
2019-01-28 11:30:00,101.73,101.78,101.57,101.57,7151.0,101.73,101.78,101.57,101.57,7151.0
2019-01-28 11:35:00,101.58,101.58,101.1,101.1,18293.0,101.58,101.58,101.1,101.1,18293.0
2019-01-28 11:40:00,101.11,101.22,101.01,101.17,7752.0,101.11,101.22,101.01,101.17,7752.0
2019-01-28 11:45:00,101.16,101.31,101.01,101.31,9902.0,101.16,101.31,101.01,101.31,9902.0
2019-01-28 11:50:00,101.27,101.4,101.26,101.36,4897.0,101.27,101.4,101.26,101.36,4897.0
2019-01-28 11:55:00,101.3,101.31,101.08,101.08,14014.0,101.3,101.31,101.08,101.08,14014.0
2019-01-28 12:00:00,101.07,101.26,101.07,101.12,13734.0,101.07,101.26,101.07,101.12,13734.0
2019-01-28 12:05:00,101.12,101.25,101.01,101.25,15768.0,101.12,101.25,101.01,101.25,15768.0
2019-01-28 12:10:00,101.3,101.36,101.14,101.17,10699.0,101.3,101.36,101.14,101.17,10699.0
2019-01-28 12:15:00,101.14,101.31,101.14,101.28,12642.0,101.14,101.31,101.14,101.28,12642.0
2019-01-28 12:20:00,101.28,101.8,101.27,101.8,8380.0,101.28,101.8,101.27,101.8,8380.0
2019-01-28 12:25:00,101.8,102.06,101.8,102.03,8500.0,101.8,102.06,101.8,102.03,8500.0
2019-01-28 12:30:00,102.0,102.04,101.89,101.92,7247.0,102.0,102.04,101.89,101.92,7247.0
2019-01-28 12:35:00,101.89,102.02,101.78,102.0,7958.0,101.89,102.02,101.78,102.0,7958.0
2019-01-28 12:40:00,102.02,102.09,101.95,101.95,5723.0,102.02,102.09,101.95,101.95,5723.0
2019-01-28 12:45:00,101.93,102.2,101.92,102.2,7639.0,101.93,102.2,101.92,102.2,7639.0
2019-01-28 12:50:00,102.24,102.3,101.94,102.04,10330.0,102.24,102.3,101.94,102.04,10330.0
2019-01-28 12:55:00,102.04,102.17,102.04,102.14,5932.0,102.04,102.17,102.04,102.14,5932.0
2019-01-28 13:00:00,102.16,102.16,101.89,101.92,8615.0,102.16,102.16,101.89,101.92,8615.0
2019-01-28 13:05:00,101.97,102.14,101.91,102.12,10805.0,101.97,102.14,101.91,102.12,10805.0
2019-01-28 13:10:00,102.12,102.26,102.07,102.1,4120.0,102.12,102.26,102.07,102.1,4120.0
2019-01-28 13:15:00,102.1,102.16,102.0,102.1,3990.0,102.1,102.16,102.0,102.1,3990.0
2019-01-28 13:20:00,102.11,102.35,102.11,102.25,5150.0,102.11,102.35,102.11,102.25,5150.0
2019-01-28 13:25:00,102.23,102.23,101.99,102.08,6251.0,102.23,102.23,101.99,102.08,6251.0
2019-01-28 13:30:00,102.01,102.25,102.01,102.25,5441.0,102.01,102.25,102.01,102.25,5441.0
2019-01-28 13:35:00,102.25,102.51,102.21,102.4,9616.0,102.25,102.51,102.21,102.4,9616.0
2019-01-28 13:40:00,102.37,102.68,102.32,102.47,9200.0,102.37,102.68,102.32,102.47,9200.0
2019-01-28 13:45:00,102.45,102.71,102.45,102.68,13935.0,102.45,102.71,102.45,102.68,13935.0
2019-01-28 13:50:00,102.68,102.94,102.68,102.83,8585.0,102.68,102.94,102.68,102.83,8585.0
2019-01-28 13:55:00,102.85,102.87,102.61,102.66,6916.0,102.85,102.87,102.61,102.66,6916.0
2019-01-28 14:00:00,102.61,102.71,102.23,102.25,4776.0,102.61,102.71,102.23,102.25,4776.0
2019-01-28 14:05:00,102.23,102.4,102.23,102.39,5680.0,102.23,102.4,102.23,102.39,5680.0
2019-01-28 14:10:00,102.35,102.43,102.21,102.36,5757.0,102.35,102.43,102.21,102.36,5757.0
2019-01-28 14:15:00,102.35,102.52,102.31,102.49,8447.0,102.35,102.52,102.31,102.49,8447.0
2019-01-28 14:20:00,102.49,102.55,102.19,102.26,12126.0,102.49,102.55,102.19,102.26,12126.0
2019-01-28 14:25:00,102.27,102.35,102.21,102.29,6400.0,102.27,102.35,102.21,102.29,6400.0
2019-01-28 14:30:00,102.28,102.37,102.26,102.35,8100.0,102.28,102.37,102.26,102.35,8100.0
2019-01-28 14:35:00,102.37,102.56,102.37,102.56,12666.0,102.37,102.56,102.37,102.56,12666.0
2019-01-28 14:40:00,102.53,102.53,102.29,102.41,8047.0,102.53,102.53,102.29,102.41,8047.0
2019-01-28 14:45:00,102.45,102.55,102.44,102.51,12245.0,102.45,102.55,102.44,102.51,12245.0
2019-01-28 14:50:00,102.52,102.59,102.3,102.47,39186.0,102.52,102.59,102.3,102.47,39186.0
2019-01-28 14:55:00,102.5,102.58,102.41,102.42,10007.0,102.5,102.58,102.41,102.42,10007.0
2019-01-28 15:00:00,102.43,102.52,102.37,102.41,27235.0,102.43,102.52,102.37,102.41,27235.0
2019-01-28 15:05:00,102.41,102.43,102.26,102.38,10478.0,102.41,102.43,102.26,102.38,10478.0
2019-01-28 15:10:00,102.41,102.51,102.35,102.48,8931.0,102.41,102.51,102.35,102.48,8931.0
2019-01-28 15:15:00,102.46,102.52,102.38,102.47,15041.0,102.46,102.52,102.38,102.47,15041.0
2019-01-28 15:20:00,102.47,102.5,102.34,102.37,11124.0,102.47,102.5,102.34,102.37,11124.0
2019-01-28 15:25:00,102.36,102.37,102.14,102.24,10350.0,102.36,102.37,102.14,102.24,10350.0
2019-01-28 15:30:00,102.23,102.26,102.1,102.23,11014.0,102.23,102.26,102.1,102.23,11014.0
2019-01-28 15:35:00,102.21,102.32,102.17,102.3,12068.0,102.21,102.32,102.17,102.3,12068.0
2019-01-28 15:40:00,102.27,102.34,102.17,102.19,11851.0,102.27,102.34,102.17,102.19,11851.0
2019-01-28 15:45:00,102.2,102.32,102.18,102.19,28056.0,102.2,102.32,102.18,102.19,28056.0
2019-01-28 15:50:00,102.2,102.22,102.11,102.13,26581.0,102.2,102.22,102.11,102.13,26581.0
2019-01-28 15:55:00,102.16,102.41,102.08,102.39,80586.0,102.16,102.41,102.08,102.39,80586.0
2019-01-29 09:30:00,102.51,102.64,101.0,101.15,25785.0,102.51,102.64,101.0,101.15,25785.0
2019-01-29 09:35:00,101.13,101.19,100.59,100.75,19690.0,101.13,101.19,100.59,100.75,19690.0
2019-01-29 09:40:00,100.67,100.92,100.5,100.67,38932.0,100.67,100.92,100.5,100.67,38932.0
2019-01-29 09:45:00,100.73,100.87,100.6,100.62,19858.0,100.73,100.87,100.6,100.62,19858.0
2019-01-29 09:50:00,100.62,100.69,100.31,100.51,33069.0,100.62,100.69,100.31,100.51,33069.0
2019-01-29 09:55:00,100.57,100.66,100.43,100.6,32367.0,100.57,100.66,100.43,100.6,32367.0
2019-01-29 10:00:00,100.58,100.79,100.41,100.61,25741.0,100.58,100.79,100.41,100.61,25741.0
2019-01-29 10:05:00,100.63,100.68,100.4,100.4,9240.0,100.63,100.68,100.4,100.4,9240.0
2019-01-29 10:10:00,100.37,100.37,100.0,100.17,37789.0,100.37,100.37,100.0,100.17,37789.0
2019-01-29 10:15:00,100.12,100.13,99.97,100.05,29796.0,100.12,100.13,99.97,100.05,29796.0
2019-01-29 10:20:00,100.04,100.2,99.69,99.73,40236.0,100.04,100.2,99.69,99.73,40236.0
2019-01-29 10:25:00,99.73,99.81,99.57,99.79,24860.0,99.73,99.81,99.57,99.79,24860.0
2019-01-29 10:30:00,99.78,100.09,99.69,99.71,27902.0,99.78,100.09,99.69,99.71,27902.0
2019-01-29 10:35:00,99.71,99.72,99.5,99.56,18402.0,99.71,99.72,99.5,99.56,18402.0
2019-01-29 10:40:00,99.54,99.74,99.53,99.64,15394.0,99.54,99.74,99.53,99.64,15394.0
2019-01-29 10:45:00,99.62,99.68,99.15,99.26,29720.0,99.62,99.68,99.15,99.26,29720.0
2019-01-29 10:50:00,99.28,99.29,99.02,99.1,18197.0,99.28,99.29,99.02,99.1,18197.0
2019-01-29 10:55:00,99.08,99.09,98.5,98.87,42456.0,99.08,99.09,98.5,98.87,42456.0
2019-01-29 11:00:00,98.84,99.1,98.64,99.09,21969.0,98.84,99.1,98.64,99.09,21969.0
2019-01-29 11:05:00,99.12,99.6,99.01,99.6,29411.0,99.12,99.6,99.01,99.6,29411.0
2019-01-29 11:10:00,99.61,99.85,99.6,99.84,11295.0,99.61,99.85,99.6,99.84,11295.0
2019-01-29 11:15:00,99.83,100.24,99.78,100.23,34004.0,99.83,100.24,99.78,100.23,34004.0
2019-01-29 11:20:00,100.21,100.22,99.93,100.11,28545.0,100.21,100.22,99.93,100.11,28545.0
2019-01-29 11:25:00,100.1,100.18,99.77,100.07,26342.0,100.1,100.18,99.77,100.07,26342.0
2019-01-29 11:30:00,100.02,100.13,99.92,100.11,13196.0,100.02,100.13,99.92,100.11,13196.0
2019-01-29 11:35:00,100.1,100.18,100.0,100.11,16574.0,100.1,100.18,100.0,100.11,16574.0
2019-01-29 11:40:00,100.07,100.21,99.91,100.21,29832.0,100.07,100.21,99.91,100.21,29832.0
2019-01-29 11:45:00,100.19,100.35,100.16,100.35,6178.0,100.19,100.35,100.16,100.35,6178.0
2019-01-29 11:50:00,100.38,100.47,100.27,100.31,7250.0,100.38,100.47,100.27,100.31,7250.0
2019-01-29 11:55:00,100.33,100.35,100.09,100.09,9172.0,100.33,100.35,100.09,100.09,9172.0
2019-01-29 12:00:00,100.0,100.1,99.98,100.1,13081.0,100.0,100.1,99.98,100.1,13081.0
2019-01-29 12:05:00,100.11,100.24,100.08,100.24,5518.0,100.11,100.24,100.08,100.24,5518.0
2019-01-29 12:10:00,100.23,100.5,100.23,100.5,7839.0,100.23,100.5,100.23,100.5,7839.0
2019-01-29 12:15:00,100.53,100.67,100.38,100.62,11370.0,100.53,100.67,100.38,100.62,11370.0
2019-01-29 12:20:00,100.66,100.87,100.65,100.76,9511.0,100.66,100.87,100.65,100.76,9511.0
2019-01-29 12:25:00,100.76,100.76,100.54,100.6,5174.0,100.76,100.76,100.54,100.6,5174.0
2019-01-29 12:30:00,100.59,100.61,100.37,100.39,13365.0,100.59,100.61,100.37,100.39,13365.0
2019-01-29 12:35:00,100.43,100.45,100.19,100.42,13523.0,100.43,100.45,100.19,100.42,13523.0
2019-01-29 12:40:00,100.43,100.45,100.3,100.4,4350.0,100.43,100.45,100.3,100.4,4350.0
2019-01-29 12:45:00,100.4,100.4,100.27,100.3,6137.0,100.4,100.4,100.27,100.3,6137.0
2019-01-29 12:50:00,100.27,100.41,100.25,100.4,3200.0,100.27,100.41,100.25,100.4,3200.0
2019-01-29 12:55:00,100.41,100.46,100.29,100.29,3176.0,100.41,100.46,100.29,100.29,3176.0
2019-01-29 13:00:00,100.27,100.31,100.17,100.27,5105.0,100.27,100.31,100.17,100.27,5105.0
2019-01-29 13:05:00,100.3,100.31,100.07,100.28,6494.0,100.3,100.31,100.07,100.28,6494.0
2019-01-29 13:10:00,100.29,100.32,100.2,100.2,6693.0,100.29,100.32,100.2,100.2,6693.0
2019-01-29 13:15:00,100.21,100.43,100.21,100.36,6398.0,100.21,100.43,100.21,100.36,6398.0
2019-01-29 13:20:00,100.38,100.5,100.38,100.46,4832.0,100.38,100.5,100.38,100.46,4832.0
2019-01-29 13:25:00,100.4,100.4,100.29,100.33,5516.0,100.4,100.4,100.29,100.33,5516.0
2019-01-29 13:30:00,100.39,100.44,100.35,100.35,1700.0,100.39,100.44,100.35,100.35,1700.0
2019-01-29 13:35:00,100.33,100.36,100.3,100.33,3574.0,100.33,100.36,100.3,100.33,3574.0
2019-01-29 13:40:00,100.31,100.58,100.31,100.53,6333.0,100.31,100.58,100.31,100.53,6333.0
2019-01-29 13:45:00,100.56,100.67,100.54,100.58,13300.0,100.56,100.67,100.54,100.58,13300.0
2019-01-29 13:50:00,100.58,100.71,100.54,100.55,6802.0,100.58,100.71,100.54,100.55,6802.0
2019-01-29 13:55:00,100.52,100.74,100.46,100.73,7877.0,100.52,100.74,100.46,100.73,7877.0
2019-01-29 14:00:00,100.69,100.74,100.57,100.69,5921.0,100.69,100.74,100.57,100.69,5921.0
2019-01-29 14:05:00,100.69,100.84,100.69,100.84,4701.0,100.69,100.84,100.69,100.84,4701.0
2019-01-29 14:10:00,100.83,100.88,100.8,100.84,3063.0,100.83,100.88,100.8,100.84,3063.0
2019-01-29 14:15:00,100.85,100.85,100.71,100.73,7210.0,100.85,100.85,100.71,100.73,7210.0
2019-01-29 14:20:00,100.7,100.7,100.59,100.61,8652.0,100.7,100.7,100.59,100.61,8652.0
2019-01-29 14:25:00,100.58,100.62,100.49,100.59,4435.0,100.58,100.62,100.49,100.59,4435.0
2019-01-29 14:30:00,100.6,100.8,100.57,100.77,7013.0,100.6,100.8,100.57,100.77,7013.0
2019-01-29 14:35:00,100.76,100.76,100.6,100.7,5220.0,100.76,100.76,100.6,100.7,5220.0
2019-01-29 14:40:00,100.64,100.64,100.47,100.53,2850.0,100.64,100.64,100.47,100.53,2850.0
2019-01-29 14:45:00,100.57,100.63,100.55,100.57,2638.0,100.57,100.63,100.55,100.57,2638.0
2019-01-29 14:50:00,100.58,100.69,100.57,100.69,3425.0,100.58,100.69,100.57,100.69,3425.0
2019-01-29 14:55:00,100.69,100.74,100.6,100.61,10493.0,100.69,100.74,100.6,100.61,10493.0
2019-01-29 15:00:00,100.6,100.79,100.56,100.75,15216.0,100.6,100.79,100.56,100.75,15216.0
2019-01-29 15:05:00,100.72,100.83,100.71,100.8,5607.0,100.72,100.83,100.71,100.8,5607.0
2019-01-29 15:10:00,100.84,100.86,100.79,100.85,6322.0,100.84,100.86,100.79,100.85,6322.0
2019-01-29 15:15:00,100.83,100.97,100.83,100.95,3620.0,100.83,100.97,100.83,100.95,3620.0
2019-01-29 15:20:00,100.92,101.02,100.91,101.01,11027.0,100.92,101.02,100.91,101.01,11027.0
2019-01-29 15:25:00,100.99,100.99,100.86,100.96,7274.0,100.99,100.99,100.86,100.96,7274.0
2019-01-29 15:30:00,100.98,101.19,100.98,101.19,23990.0,100.98,101.19,100.98,101.19,23990.0
2019-01-29 15:35:00,101.2,101.22,101.09,101.22,21743.0,101.2,101.22,101.09,101.22,21743.0
2019-01-29 15:40:00,101.21,101.24,101.17,101.2,8462.0,101.21,101.24,101.17,101.2,8462.0
2019-01-29 15:45:00,101.21,101.22,100.88,100.92,29414.0,101.21,101.22,100.88,100.92,29414.0
2019-01-29 15:50:00,100.94,100.94,100.83,100.9,29096.0,100.94,100.94,100.83,100.9,29096.0
2019-01-29 15:55:00,100.9,100.94,100.74,100.81,53288.0,100.9,100.94,100.74,100.81,53288.0
2019-01-30 09:30:00,102.81,102.81,101.98,102.56,30803.0,102.81,102.81,101.98,102.56,30803.0
2019-01-30 09:35:00,102.6,102.85,102.16,102.22,18354.0,102.6,102.85,102.16,102.22,18354.0
2019-01-30 09:40:00,102.19,102.26,101.7,101.79,16895.0,102.19,102.26,101.7,101.79,16895.0
2019-01-30 09:45:00,101.83,102.13,101.77,101.79,21149.0,101.83,102.13,101.77,101.79,21149.0
2019-01-30 09:50:00,101.87,102.02,101.62,101.69,11014.0,101.87,102.02,101.62,101.69,11014.0
2019-01-30 09:55:00,101.72,101.79,101.42,101.42,6350.0,101.72,101.79,101.42,101.42,6350.0
2019-01-30 10:00:00,101.54,101.72,101.37,101.55,5659.0,101.54,101.72,101.37,101.55,5659.0
2019-01-30 10:05:00,101.46,101.58,101.4,101.48,8973.0,101.46,101.58,101.4,101.48,8973.0
2019-01-30 10:10:00,101.48,101.77,101.41,101.66,9726.0,101.48,101.77,101.41,101.66,9726.0
2019-01-30 10:15:00,101.66,101.69,101.55,101.61,14489.0,101.66,101.69,101.55,101.61,14489.0
2019-01-30 10:20:00,101.6,101.77,101.42,101.52,10305.0,101.6,101.77,101.42,101.52,10305.0
2019-01-30 10:25:00,101.52,101.6,101.49,101.53,8875.0,101.52,101.6,101.49,101.53,8875.0
2019-01-30 10:30:00,101.55,101.65,101.39,101.53,11132.0,101.55,101.65,101.39,101.53,11132.0
2019-01-30 10:35:00,101.54,101.79,101.51,101.67,5200.0,101.54,101.79,101.51,101.67,5200.0
2019-01-30 10:40:00,101.73,101.74,101.54,101.68,4175.0,101.73,101.74,101.54,101.68,4175.0
2019-01-30 10:45:00,101.67,101.67,101.45,101.48,10288.0,101.67,101.67,101.45,101.48,10288.0
2019-01-30 10:50:00,101.45,101.63,101.41,101.51,4545.0,101.45,101.63,101.41,101.51,4545.0
2019-01-30 10:55:00,101.64,101.71,101.57,101.66,8800.0,101.64,101.71,101.57,101.66,8800.0
2019-01-30 11:00:00,101.7,101.93,101.64,101.73,7522.0,101.7,101.93,101.64,101.73,7522.0
2019-01-30 11:05:00,101.72,101.74,101.61,101.61,2150.0,101.72,101.74,101.61,101.61,2150.0
2019-01-30 11:10:00,101.59,101.65,101.5,101.55,3596.0,101.59,101.65,101.5,101.55,3596.0
2019-01-30 11:15:00,101.58,101.58,101.41,101.44,6083.0,101.58,101.58,101.41,101.44,6083.0
2019-01-30 11:20:00,101.44,101.49,101.27,101.31,11320.0,101.44,101.49,101.27,101.31,11320.0
2019-01-30 11:25:00,101.25,101.3,101.03,101.03,8625.0,101.25,101.3,101.03,101.03,8625.0
2019-01-30 11:30:00,101.02,101.28,100.94,101.18,28131.0,101.02,101.28,100.94,101.18,28131.0
2019-01-30 11:35:00,101.22,101.41,101.22,101.41,11165.0,101.22,101.41,101.22,101.41,11165.0
2019-01-30 11:40:00,101.44,101.77,101.38,101.69,15282.0,101.44,101.77,101.38,101.69,15282.0
2019-01-30 11:45:00,101.68,101.78,101.66,101.71,8538.0,101.68,101.78,101.66,101.71,8538.0
2019-01-30 11:50:00,101.73,101.73,101.46,101.6,8145.0,101.73,101.73,101.46,101.6,8145.0
2019-01-30 11:55:00,101.61,101.89,101.61,101.85,16978.0,101.61,101.89,101.61,101.85,16978.0
2019-01-30 12:00:00,101.89,102.04,101.86,102.04,16539.0,101.89,102.04,101.86,102.04,16539.0
2019-01-30 12:05:00,102.05,102.09,101.81,101.96,9445.0,102.05,102.09,101.81,101.96,9445.0
2019-01-30 12:10:00,101.96,102.02,101.83,101.87,5892.0,101.96,102.02,101.83,101.87,5892.0
2019-01-30 12:15:00,101.88,102.03,101.83,102.01,7030.0,101.88,102.03,101.83,102.01,7030.0
2019-01-30 12:20:00,102.0,102.05,101.84,101.85,6960.0,102.0,102.05,101.84,101.85,6960.0
2019-01-30 12:25:00,101.89,102.07,101.89,102.02,10038.0,101.89,102.07,101.89,102.02,10038.0
2019-01-30 12:30:00,102.05,102.08,101.94,102.02,6062.0,102.05,102.08,101.94,102.02,6062.0
2019-01-30 12:35:00,101.95,102.08,101.9,102.0,10600.0,101.95,102.08,101.9,102.0,10600.0
2019-01-30 12:40:00,102.0,102.1,101.99,102.0,6073.0,102.0,102.1,101.99,102.0,6073.0
2019-01-30 12:45:00,102.0,102.11,102.0,102.06,7200.0,102.0,102.11,102.0,102.06,7200.0
2019-01-30 12:50:00,102.02,102.11,101.98,101.98,7600.0,102.02,102.11,101.98,101.98,7600.0
2019-01-30 12:55:00,102.01,102.1,101.95,102.0,5582.0,102.01,102.1,101.95,102.0,5582.0
2019-01-30 13:00:00,101.97,102.0,101.91,101.97,2995.0,101.97,102.0,101.91,101.97,2995.0
2019-01-30 13:05:00,101.97,102.07,101.94,102.05,7883.0,101.97,102.07,101.94,102.05,7883.0
2019-01-30 13:10:00,102.04,102.08,101.87,101.9,7847.0,102.04,102.08,101.87,101.9,7847.0
2019-01-30 13:15:00,101.93,102.02,101.93,101.99,4729.0,101.93,102.02,101.93,101.99,4729.0
2019-01-30 13:20:00,101.97,102.07,101.9,102.05,9772.0,101.97,102.07,101.9,102.05,9772.0
2019-01-30 13:25:00,102.03,102.27,102.02,102.21,6601.0,102.03,102.27,102.02,102.21,6601.0
2019-01-30 13:30:00,102.18,102.25,102.07,102.08,9195.0,102.18,102.25,102.07,102.08,9195.0
2019-01-30 13:35:00,102.08,102.11,101.98,102.0,12976.0,102.08,102.11,101.98,102.0,12976.0
2019-01-30 13:40:00,102.02,102.06,101.91,101.94,7019.0,102.02,102.06,101.91,101.94,7019.0
2019-01-30 13:45:00,101.89,102.02,101.89,101.93,10400.0,101.89,102.02,101.89,101.93,10400.0
2019-01-30 13:50:00,101.93,102.05,101.93,102.03,6706.0,101.93,102.05,101.93,102.03,6706.0
2019-01-30 13:55:00,102.0,102.09,101.97,101.98,8157.0,102.0,102.09,101.97,101.98,8157.0
2019-01-30 14:00:00,101.98,102.54,101.94,102.43,27817.0,101.98,102.54,101.94,102.43,27817.0
2019-01-30 14:05:00,102.43,102.5,102.36,102.36,9549.0,102.43,102.5,102.36,102.36,9549.0
2019-01-30 14:10:00,102.34,102.62,102.33,102.62,19209.0,102.34,102.62,102.33,102.62,19209.0
2019-01-30 14:15:00,102.6,102.62,102.34,102.37,20422.0,102.6,102.62,102.34,102.37,20422.0
2019-01-30 14:20:00,102.37,102.46,102.31,102.42,33304.0,102.37,102.46,102.31,102.42,33304.0
2019-01-30 14:25:00,102.36,102.53,102.36,102.53,13723.0,102.36,102.53,102.36,102.53,13723.0
2019-01-30 14:30:00,102.52,102.95,102.46,102.95,13950.0,102.52,102.95,102.46,102.95,13950.0
2019-01-30 14:35:00,102.93,102.98,102.69,102.85,13890.0,102.93,102.98,102.69,102.85,13890.0
2019-01-30 14:40:00,102.86,102.89,102.66,102.83,4864.0,102.86,102.89,102.66,102.83,4864.0
2019-01-30 14:45:00,102.82,102.83,102.68,102.71,42347.0,102.82,102.83,102.68,102.71,42347.0
2019-01-30 14:50:00,102.68,102.97,102.57,102.85,21393.0,102.68,102.97,102.57,102.85,21393.0
2019-01-30 14:55:00,102.88,102.93,102.74,102.93,14624.0,102.88,102.93,102.74,102.93,14624.0
2019-01-30 15:00:00,102.87,102.9,102.78,102.84,9621.0,102.87,102.9,102.78,102.84,9621.0
2019-01-30 15:05:00,102.83,102.88,102.7,102.7,11333.0,102.83,102.88,102.7,102.7,11333.0
2019-01-30 15:10:00,102.71,102.73,102.49,102.65,17247.0,102.71,102.73,102.49,102.65,17247.0
2019-01-30 15:15:00,102.65,102.83,102.65,102.81,11146.0,102.65,102.83,102.65,102.81,11146.0
2019-01-30 15:20:00,102.82,102.9,102.65,102.79,11649.0,102.82,102.9,102.65,102.79,11649.0
2019-01-30 15:25:00,102.77,102.94,102.77,102.81,22107.0,102.77,102.94,102.77,102.81,22107.0
2019-01-30 15:30:00,102.77,102.77,102.46,102.48,25301.0,102.77,102.77,102.46,102.48,25301.0
2019-01-30 15:35:00,102.51,102.63,102.45,102.45,20162.0,102.51,102.63,102.45,102.45,20162.0
2019-01-30 15:40:00,102.45,102.53,102.41,102.52,19352.0,102.45,102.53,102.41,102.52,19352.0
2019-01-30 15:45:00,102.51,102.63,102.51,102.55,29254.0,102.51,102.63,102.51,102.55,29254.0
2019-01-30 15:50:00,102.53,102.56,102.42,102.42,31022.0,102.53,102.56,102.42,102.42,31022.0
2019-01-30 15:55:00,102.44,102.62,102.44,102.6,56546.0,102.44,102.62,102.44,102.6,56546.0
2019-01-31 09:30:00,102.91,103.84,102.78,103.71,32536.0,102.91,103.84,102.78,103.71,32536.0
2019-01-31 09:35:00,103.91,104.44,103.91,104.1,30249.0,103.91,104.44,103.91,104.1,30249.0
2019-01-31 09:40:00,104.1,104.6,104.02,104.6,18280.0,104.1,104.6,104.02,104.6,18280.0
2019-01-31 09:45:00,104.57,104.79,104.49,104.58,22803.0,104.57,104.79,104.49,104.58,22803.0
2019-01-31 09:50:00,104.57,105.26,104.35,104.9,26325.0,104.57,105.26,104.35,104.9,26325.0
2019-01-31 09:55:00,104.85,105.2,104.7,105.04,22640.0,104.85,105.2,104.7,105.04,22640.0
2019-01-31 10:00:00,104.97,105.51,104.95,105.51,17564.0,104.97,105.51,104.95,105.51,17564.0
2019-01-31 10:05:00,105.53,105.84,105.51,105.78,36513.0,105.53,105.84,105.51,105.78,36513.0
2019-01-31 10:10:00,105.73,105.84,105.57,105.57,16178.0,105.73,105.84,105.57,105.57,16178.0
2019-01-31 10:15:00,105.55,105.57,105.36,105.46,16185.0,105.55,105.57,105.36,105.46,16185.0
2019-01-31 10:20:00,105.43,105.47,105.2,105.32,15675.0,105.43,105.47,105.2,105.32,15675.0
2019-01-31 10:25:00,105.35,105.55,105.35,105.49,9356.0,105.35,105.55,105.35,105.49,9356.0
2019-01-31 10:30:00,105.49,105.69,105.47,105.6,6500.0,105.49,105.69,105.47,105.6,6500.0
2019-01-31 10:35:00,105.64,105.71,105.55,105.61,10637.0,105.64,105.71,105.55,105.61,10637.0
2019-01-31 10:40:00,105.61,106.1,105.6,106.08,10017.0,105.61,106.1,105.6,106.08,10017.0
2019-01-31 10:45:00,106.06,106.1,105.64,105.75,15641.0,106.06,106.1,105.64,105.75,15641.0
2019-01-31 10:50:00,105.72,105.96,105.72,105.79,16637.0,105.72,105.96,105.72,105.79,16637.0
2019-01-31 10:55:00,105.76,106.03,105.69,106.0,12429.0,105.76,106.03,105.69,106.0,12429.0
2019-01-31 11:00:00,106.0,106.08,105.93,105.99,6663.0,106.0,106.08,105.93,105.99,6663.0
2019-01-31 11:05:00,106.01,106.06,105.85,105.85,8751.0,106.01,106.06,105.85,105.85,8751.0
2019-01-31 11:10:00,105.85,106.22,105.85,106.15,15629.0,105.85,106.22,105.85,106.15,15629.0
2019-01-31 11:15:00,106.11,106.14,105.81,105.84,10335.0,106.11,106.14,105.81,105.84,10335.0
2019-01-31 11:20:00,105.87,106.18,105.81,106.18,12732.0,105.87,106.18,105.81,106.18,12732.0
2019-01-31 11:25:00,106.17,106.19,105.76,105.87,17586.0,106.17,106.19,105.76,105.87,17586.0
2019-01-31 11:30:00,105.86,106.06,105.8,106.05,6130.0,105.86,106.06,105.8,106.05,6130.0
2019-01-31 11:35:00,106.04,106.27,105.94,106.15,9323.0,106.04,106.27,105.94,106.15,9323.0
2019-01-31 11:40:00,106.14,106.27,106.08,106.22,8844.0,106.14,106.27,106.08,106.22,8844.0
2019-01-31 11:45:00,106.18,106.18,105.92,105.95,10490.0,106.18,106.18,105.92,105.95,10490.0
2019-01-31 11:50:00,105.96,106.2,105.94,106.16,20238.0,105.96,106.2,105.94,106.16,20238.0
2019-01-31 11:55:00,106.12,106.37,106.06,106.23,11709.0,106.12,106.37,106.06,106.23,11709.0
2019-01-31 12:00:00,106.2,106.2,105.91,105.91,7093.0,106.2,106.2,105.91,105.91,7093.0
2019-01-31 12:05:00,105.9,106.09,105.78,106.0,13156.0,105.9,106.09,105.78,106.0,13156.0
2019-01-31 12:10:00,105.99,106.13,105.95,106.05,8129.0,105.99,106.13,105.95,106.05,8129.0
2019-01-31 12:15:00,105.98,106.1,105.87,106.0,10718.0,105.98,106.1,105.87,106.0,10718.0
2019-01-31 12:20:00,105.97,106.08,105.92,106.03,9735.0,105.97,106.08,105.92,106.03,9735.0
2019-01-31 12:25:00,105.97,105.99,105.61,105.67,13984.0,105.97,105.99,105.61,105.67,13984.0
2019-01-31 12:30:00,105.7,105.73,105.53,105.68,17398.0,105.7,105.73,105.53,105.68,17398.0
2019-01-31 12:35:00,105.71,105.75,105.57,105.73,6900.0,105.71,105.75,105.57,105.73,6900.0
2019-01-31 12:40:00,105.73,105.8,105.5,105.53,6796.0,105.73,105.8,105.5,105.53,6796.0
2019-01-31 12:45:00,105.53,105.79,105.53,105.77,7579.0,105.53,105.79,105.53,105.77,7579.0
2019-01-31 12:50:00,105.74,105.95,105.74,105.89,6373.0,105.74,105.95,105.74,105.89,6373.0
2019-01-31 12:55:00,105.87,105.89,105.78,105.78,6107.0,105.87,105.89,105.78,105.78,6107.0
2019-01-31 13:00:00,105.76,105.82,105.67,105.77,7931.0,105.76,105.82,105.67,105.77,7931.0
2019-01-31 13:05:00,105.74,105.87,105.69,105.7,8783.0,105.74,105.87,105.69,105.7,8783.0
2019-01-31 13:10:00,105.66,105.67,105.53,105.61,8684.0,105.66,105.67,105.53,105.61,8684.0
2019-01-31 13:15:00,105.63,105.75,105.49,105.49,7078.0,105.63,105.75,105.49,105.49,7078.0
2019-01-31 13:20:00,105.51,105.54,105.44,105.54,3916.0,105.51,105.54,105.44,105.54,3916.0
2019-01-31 13:25:00,105.57,105.72,105.47,105.5,5909.0,105.57,105.72,105.47,105.5,5909.0
2019-01-31 13:30:00,105.54,105.54,105.32,105.45,11417.0,105.54,105.54,105.32,105.45,11417.0
2019-01-31 13:35:00,105.39,105.51,105.39,105.44,3679.0,105.39,105.51,105.39,105.44,3679.0
2019-01-31 13:40:00,105.49,105.75,105.49,105.75,8940.0,105.49,105.75,105.49,105.75,8940.0
2019-01-31 13:45:00,105.77,105.92,105.7,105.92,18096.0,105.77,105.92,105.7,105.92,18096.0
2019-01-31 13:50:00,105.88,105.99,105.88,105.95,8092.0,105.88,105.99,105.88,105.95,8092.0
2019-01-31 13:55:00,105.98,105.98,105.85,105.9,11760.0,105.98,105.98,105.85,105.9,11760.0
2019-01-31 14:00:00,105.91,106.07,105.89,105.96,10951.0,105.91,106.07,105.89,105.96,10951.0
2019-01-31 14:05:00,106.0,106.02,105.78,105.78,25330.0,106.0,106.02,105.78,105.78,25330.0
2019-01-31 14:10:00,105.76,105.77,105.63,105.7,8194.0,105.76,105.77,105.63,105.7,8194.0
2019-01-31 14:15:00,105.7,105.78,105.53,105.55,16822.0,105.7,105.78,105.53,105.55,16822.0
2019-01-31 14:20:00,105.57,105.75,105.57,105.71,8292.0,105.57,105.75,105.57,105.71,8292.0
2019-01-31 14:25:00,105.7,105.74,105.6,105.62,4906.0,105.7,105.74,105.6,105.62,4906.0
2019-01-31 14:30:00,105.62,105.66,105.42,105.44,10589.0,105.62,105.66,105.42,105.44,10589.0
2019-01-31 14:35:00,105.48,105.64,105.45,105.53,10177.0,105.48,105.64,105.45,105.53,10177.0
2019-01-31 14:40:00,105.55,105.57,105.43,105.46,6487.0,105.55,105.57,105.43,105.46,6487.0
2019-01-31 14:45:00,105.45,105.55,105.38,105.48,8193.0,105.45,105.55,105.38,105.48,8193.0
2019-01-31 14:50:00,105.48,105.65,105.47,105.58,8498.0,105.48,105.65,105.47,105.58,8498.0
2019-01-31 14:55:00,105.58,105.67,105.58,105.61,9481.0,105.58,105.67,105.58,105.61,9481.0
2019-01-31 15:00:00,105.62,105.65,105.39,105.44,12724.0,105.62,105.65,105.39,105.44,12724.0
2019-01-31 15:05:00,105.41,105.43,105.22,105.23,12733.0,105.41,105.43,105.22,105.23,12733.0
2019-01-31 15:10:00,105.23,105.24,105.07,105.09,13521.0,105.23,105.24,105.07,105.09,13521.0
2019-01-31 15:15:00,105.07,105.29,105.02,105.27,16965.0,105.07,105.29,105.02,105.27,16965.0
2019-01-31 15:20:00,105.25,105.46,105.25,105.42,13870.0,105.25,105.46,105.25,105.42,13870.0
2019-01-31 15:25:00,105.45,105.65,105.45,105.63,18682.0,105.45,105.65,105.45,105.63,18682.0
2019-01-31 15:30:00,105.64,105.71,105.61,105.65,27079.0,105.64,105.71,105.61,105.65,27079.0
2019-01-31 15:35:00,105.65,105.65,105.35,105.36,25968.0,105.65,105.65,105.35,105.36,25968.0
2019-01-31 15:40:00,105.35,105.48,105.3,105.46,29685.0,105.35,105.48,105.3,105.46,29685.0
2019-01-31 15:45:00,105.44,105.55,105.35,105.36,25681.0,105.44,105.55,105.35,105.36,25681.0
2019-01-31 15:50:00,105.36,105.57,105.35,105.57,41358.0,105.36,105.57,105.35,105.57,41358.0
2019-01-31 15:55:00,105.58,105.66,105.45,105.55,93009.0,105.58,105.66,105.45,105.55,93009.0
2019-02-01 09:30:00,105.4,106.0,105.18,105.25,27538.0,105.4,106.0,105.18,105.25,27538.0
2019-02-01 09:35:00,105.25,105.87,105.16,105.37,22257.0,105.25,105.87,105.16,105.37,22257.0
2019-02-01 09:40:00,105.36,105.8,105.01,105.12,26138.0,105.36,105.8,105.01,105.12,26138.0
2019-02-01 09:45:00,105.19,105.2,104.3,104.3,37984.0,105.19,105.2,104.3,104.3,37984.0
2019-02-01 09:50:00,104.3,104.3,103.72,103.97,22392.0,104.3,104.3,103.72,103.97,22392.0
2019-02-01 09:55:00,104.02,104.11,103.53,103.53,14784.0,104.02,104.11,103.53,103.53,14784.0
2019-02-01 10:00:00,103.7,104.26,103.69,104.25,22858.0,103.7,104.26,103.69,104.25,22858.0
2019-02-01 10:05:00,104.27,104.72,104.25,104.61,11553.0,104.27,104.72,104.25,104.61,11553.0
2019-02-01 10:10:00,104.71,104.87,104.6,104.75,8805.0,104.71,104.87,104.6,104.75,8805.0
2019-02-01 10:15:00,104.73,104.94,104.72,104.79,6878.0,104.73,104.94,104.72,104.79,6878.0
2019-02-01 10:20:00,104.73,105.03,104.73,104.9,7100.0,104.73,105.03,104.73,104.9,7100.0
2019-02-01 10:25:00,104.9,105.03,104.71,104.99,25461.0,104.9,105.03,104.71,104.99,25461.0
2019-02-01 10:30:00,104.93,104.96,104.63,104.81,5218.0,104.93,104.96,104.63,104.81,5218.0
2019-02-01 10:35:00,104.72,105.03,104.72,104.85,14777.0,104.72,105.03,104.72,104.85,14777.0
2019-02-01 10:40:00,104.84,104.84,104.64,104.64,5681.0,104.84,104.84,104.64,104.64,5681.0
2019-02-01 10:45:00,104.67,104.88,104.65,104.78,17553.0,104.67,104.88,104.65,104.78,17553.0
2019-02-01 10:50:00,104.77,104.87,104.62,104.67,9520.0,104.77,104.87,104.62,104.67,9520.0
2019-02-01 10:55:00,104.73,104.85,104.5,104.5,4928.0,104.73,104.85,104.5,104.5,4928.0
2019-02-01 11:00:00,104.5,104.58,104.37,104.53,6500.0,104.5,104.58,104.37,104.53,6500.0
2019-02-01 11:05:00,104.51,104.65,104.5,104.56,14633.0,104.51,104.65,104.5,104.56,14633.0
2019-02-01 11:10:00,104.57,104.78,104.55,104.73,9823.0,104.57,104.78,104.55,104.73,9823.0
2019-02-01 11:15:00,104.74,104.87,104.72,104.73,15910.0,104.74,104.87,104.72,104.73,15910.0
2019-02-01 11:20:00,104.74,104.97,104.69,104.85,18757.0,104.74,104.97,104.69,104.85,18757.0
2019-02-01 11:25:00,104.87,105.09,104.81,105.03,14501.0,104.87,105.09,104.81,105.03,14501.0
2019-02-01 11:30:00,105.02,105.02,104.9,104.91,13035.0,105.02,105.02,104.9,104.91,13035.0
2019-02-01 11:35:00,104.89,105.09,104.82,105.06,7561.0,104.89,105.09,104.82,105.06,7561.0
2019-02-01 11:40:00,105.1,105.32,105.1,105.32,10363.0,105.1,105.32,105.1,105.32,10363.0
2019-02-01 11:45:00,105.33,105.5,105.21,105.5,13304.0,105.33,105.5,105.21,105.5,13304.0
2019-02-01 11:50:00,105.51,105.65,105.5,105.58,6540.0,105.51,105.65,105.5,105.58,6540.0
2019-02-01 11:55:00,105.58,105.74,105.52,105.74,2449.0,105.58,105.74,105.52,105.74,2449.0
2019-02-01 12:00:00,105.8,105.8,105.4,105.41,22922.0,105.8,105.8,105.4,105.41,22922.0
2019-02-01 12:05:00,105.44,105.55,105.32,105.37,13625.0,105.44,105.55,105.32,105.37,13625.0
2019-02-01 12:10:00,105.34,105.49,105.33,105.45,4018.0,105.34,105.49,105.33,105.45,4018.0
2019-02-01 12:15:00,105.46,105.46,105.3,105.35,5677.0,105.46,105.46,105.3,105.35,5677.0
2019-02-01 12:20:00,105.33,105.33,105.12,105.13,7915.0,105.33,105.33,105.12,105.13,7915.0
2019-02-01 12:25:00,105.08,105.19,104.76,104.83,25774.0,105.08,105.19,104.76,104.83,25774.0
2019-02-01 12:30:00,104.8,104.92,104.68,104.68,13023.0,104.8,104.92,104.68,104.68,13023.0
2019-02-01 12:35:00,104.72,104.75,104.54,104.54,11858.0,104.72,104.75,104.54,104.54,11858.0
2019-02-01 12:40:00,104.59,104.72,104.54,104.68,7811.0,104.59,104.72,104.54,104.68,7811.0
2019-02-01 12:45:00,104.66,104.72,104.48,104.6,11085.0,104.66,104.72,104.48,104.6,11085.0
2019-02-01 12:50:00,104.58,104.58,104.31,104.35,16316.0,104.58,104.58,104.31,104.35,16316.0
2019-02-01 12:55:00,104.4,104.65,104.34,104.65,11056.0,104.4,104.65,104.34,104.65,11056.0
2019-02-01 13:00:00,104.65,104.65,104.54,104.63,9000.0,104.65,104.65,104.54,104.63,9000.0
2019-02-01 13:05:00,104.63,104.93,104.6,104.91,17785.0,104.63,104.93,104.6,104.91,17785.0
2019-02-01 13:10:00,104.93,105.12,104.89,104.89,14613.0,104.93,105.12,104.89,104.89,14613.0
2019-02-01 13:15:00,104.89,105.0,104.85,104.89,11600.0,104.89,105.0,104.85,104.89,11600.0
2019-02-01 13:20:00,104.86,104.86,104.55,104.61,11600.0,104.86,104.86,104.55,104.61,11600.0
2019-02-01 13:25:00,104.62,104.71,104.45,104.64,15458.0,104.62,104.71,104.45,104.64,15458.0
2019-02-01 13:30:00,104.6,104.64,104.48,104.61,8862.0,104.6,104.64,104.48,104.61,8862.0
2019-02-01 13:35:00,104.63,104.63,104.5,104.59,5765.0,104.63,104.63,104.5,104.59,5765.0
2019-02-01 13:40:00,104.57,104.59,104.38,104.41,12951.0,104.57,104.59,104.38,104.41,12951.0
2019-02-01 13:45:00,104.39,104.41,104.22,104.35,4700.0,104.39,104.41,104.22,104.35,4700.0
2019-02-01 13:50:00,104.33,104.34,104.24,104.24,5945.0,104.33,104.34,104.24,104.24,5945.0
2019-02-01 13:55:00,104.27,104.31,104.22,104.24,9695.0,104.27,104.31,104.22,104.24,9695.0
2019-02-01 14:00:00,104.23,104.23,103.76,103.85,17825.0,104.23,104.23,103.76,103.85,17825.0
2019-02-01 14:05:00,103.8,104.05,103.77,103.98,10479.0,103.8,104.05,103.77,103.98,10479.0
2019-02-01 14:10:00,103.95,104.11,103.92,104.05,21835.0,103.95,104.11,103.92,104.05,21835.0
2019-02-01 14:15:00,104.03,104.07,103.83,103.85,16738.0,104.03,104.07,103.83,103.85,16738.0
2019-02-01 14:20:00,103.82,103.97,103.79,103.87,9517.0,103.82,103.97,103.79,103.87,9517.0
2019-02-01 14:25:00,103.88,104.13,103.88,104.09,11296.0,103.88,104.13,103.88,104.09,11296.0
2019-02-01 14:30:00,104.11,104.28,104.11,104.28,6982.0,104.11,104.28,104.11,104.28,6982.0
2019-02-01 14:35:00,104.24,104.28,104.16,104.25,6029.0,104.24,104.28,104.16,104.25,6029.0
2019-02-01 14:40:00,104.23,104.27,104.07,104.07,9443.0,104.23,104.27,104.07,104.07,9443.0
2019-02-01 14:45:00,104.13,104.15,103.93,104.04,9958.0,104.13,104.15,103.93,104.04,9958.0
2019-02-01 14:50:00,104.08,104.08,103.95,104.03,7622.0,104.08,104.08,103.95,104.03,7622.0
2019-02-01 14:55:00,104.04,104.12,104.01,104.1,6533.0,104.04,104.12,104.01,104.1,6533.0
2019-02-01 15:00:00,104.09,104.21,104.09,104.2,12936.0,104.09,104.21,104.09,104.2,12936.0
2019-02-01 15:05:00,104.21,104.22,104.14,104.2,7842.0,104.21,104.22,104.14,104.2,7842.0
2019-02-01 15:10:00,104.17,104.23,104.15,104.2,11195.0,104.17,104.23,104.15,104.2,11195.0
2019-02-01 15:15:00,104.21,104.32,104.21,104.23,8192.0,104.21,104.32,104.21,104.23,8192.0
2019-02-01 15:20:00,104.25,104.3,104.2,104.25,9969.0,104.25,104.3,104.2,104.25,9969.0
2019-02-01 15:25:00,104.23,104.41,104.18,104.4,11957.0,104.23,104.41,104.18,104.4,11957.0
2019-02-01 15:30:00,104.4,104.57,104.38,104.48,15642.0,104.4,104.57,104.38,104.48,15642.0
2019-02-01 15:35:00,104.49,104.54,104.42,104.48,13149.0,104.49,104.54,104.42,104.48,13149.0
2019-02-01 15:40:00,104.47,104.69,104.47,104.69,19921.0,104.47,104.69,104.47,104.69,19921.0
2019-02-01 15:45:00,104.71,104.77,104.64,104.67,26123.0,104.71,104.77,104.64,104.67,26123.0
2019-02-01 15:50:00,104.66,104.75,104.63,104.74,26264.0,104.66,104.75,104.63,104.74,26264.0
2019-02-01 15:55:00,104.73,105.02,104.57,104.95,129757.0,104.73,105.02,104.57,104.95,129757.0
2019-02-04 09:30:00,105.91,107.42,105.75,107.06,64892.0,105.91,107.42,105.75,107.06,64892.0
2019-02-04 09:35:00,106.88,107.27,106.39,107.17,42133.0,106.88,107.27,106.39,107.17,42133.0
2019-02-04 09:40:00,107.09,107.26,106.31,106.5,39302.0,107.09,107.26,106.31,106.5,39302.0
2019-02-04 09:45:00,106.52,106.85,106.26,106.67,26736.0,106.52,106.85,106.26,106.67,26736.0
2019-02-04 09:50:00,106.68,106.7,105.96,106.03,41564.0,106.68,106.7,105.96,106.03,41564.0
2019-02-04 09:55:00,106.0,106.23,105.75,105.8,45167.0,106.0,106.23,105.75,105.8,45167.0
2019-02-04 10:00:00,105.8,105.85,105.46,105.63,19842.0,105.8,105.85,105.46,105.63,19842.0
2019-02-04 10:05:00,105.63,105.96,105.59,105.81,20470.0,105.63,105.96,105.59,105.81,20470.0
2019-02-04 10:10:00,105.83,106.0,105.8,105.94,15915.0,105.83,106.0,105.8,105.94,15915.0
2019-02-04 10:15:00,105.93,106.07,105.83,106.07,11179.0,105.93,106.07,105.83,106.07,11179.0
2019-02-04 10:20:00,106.14,106.24,105.91,106.02,18324.0,106.14,106.24,105.91,106.02,18324.0
2019-02-04 10:25:00,105.97,106.04,105.91,105.93,6702.0,105.97,106.04,105.91,105.93,6702.0
2019-02-04 10:30:00,105.97,106.2,105.91,106.18,23371.0,105.97,106.2,105.91,106.18,23371.0
2019-02-04 10:35:00,106.18,106.33,105.94,106.02,13713.0,106.18,106.33,105.94,106.02,13713.0
2019-02-04 10:40:00,105.98,106.03,105.88,106.03,10795.0,105.98,106.03,105.88,106.03,10795.0
2019-02-04 10:45:00,106.03,106.11,105.65,105.66,10313.0,106.03,106.11,105.65,105.66,10313.0
2019-02-04 10:50:00,105.64,105.73,105.55,105.58,12600.0,105.64,105.73,105.55,105.58,12600.0
2019-02-04 10:55:00,105.56,105.81,105.49,105.77,10170.0,105.56,105.81,105.49,105.77,10170.0
2019-02-04 11:00:00,105.79,105.98,105.78,105.92,7993.0,105.79,105.98,105.78,105.92,7993.0
2019-02-04 11:05:00,105.9,105.9,105.7,105.88,10291.0,105.9,105.9,105.7,105.88,10291.0
2019-02-04 11:10:00,105.92,105.92,105.76,105.83,7233.0,105.92,105.92,105.76,105.83,7233.0
2019-02-04 11:15:00,105.78,105.92,105.75,105.9,5544.0,105.78,105.92,105.75,105.9,5544.0
2019-02-04 11:20:00,105.87,105.98,105.73,105.77,10142.0,105.87,105.98,105.73,105.77,10142.0
2019-02-04 11:25:00,105.75,105.75,105.65,105.73,7358.0,105.75,105.75,105.65,105.73,7358.0
2019-02-04 11:30:00,105.73,105.74,105.65,105.7,9557.0,105.73,105.74,105.65,105.7,9557.0
2019-02-04 11:35:00,105.7,105.71,105.46,105.52,13433.0,105.7,105.71,105.46,105.52,13433.0
2019-02-04 11:40:00,105.51,105.7,105.51,105.7,4550.0,105.51,105.7,105.51,105.7,4550.0
2019-02-04 11:45:00,105.76,105.94,105.74,105.9,6437.0,105.76,105.94,105.74,105.9,6437.0
2019-02-04 11:50:00,105.89,105.9,105.76,105.83,6065.0,105.89,105.9,105.76,105.83,6065.0
2019-02-04 11:55:00,105.83,105.85,105.68,105.74,10791.0,105.83,105.85,105.68,105.74,10791.0
2019-02-04 12:00:00,105.76,105.88,105.74,105.81,13067.0,105.76,105.88,105.74,105.81,13067.0
2019-02-04 12:05:00,105.83,105.83,105.72,105.8,25724.0,105.83,105.83,105.72,105.8,25724.0
2019-02-04 12:10:00,105.81,106.39,105.8,106.39,37170.0,105.81,106.39,105.8,106.39,37170.0
2019-02-04 12:15:00,106.36,106.47,106.06,106.15,37845.0,106.36,106.47,106.06,106.15,37845.0
2019-02-04 12:20:00,106.19,106.4,106.12,106.13,23128.0,106.19,106.4,106.12,106.13,23128.0
2019-02-04 12:25:00,106.13,106.23,106.03,106.09,8274.0,106.13,106.23,106.03,106.09,8274.0
2019-02-04 12:30:00,106.06,106.21,106.06,106.12,7300.0,106.06,106.21,106.06,106.12,7300.0
2019-02-04 12:35:00,106.1,106.33,106.09,106.23,10246.0,106.1,106.33,106.09,106.23,10246.0
2019-02-04 12:40:00,106.26,106.3,106.2,106.23,8377.0,106.26,106.3,106.2,106.23,8377.0
2019-02-04 12:45:00,106.24,106.3,106.17,106.19,9077.0,106.24,106.3,106.17,106.19,9077.0
2019-02-04 12:50:00,106.2,106.28,106.11,106.16,8602.0,106.2,106.28,106.11,106.16,8602.0
2019-02-04 12:55:00,106.13,106.34,106.13,106.34,9200.0,106.13,106.34,106.13,106.34,9200.0
2019-02-04 13:00:00,106.38,106.39,106.27,106.27,4268.0,106.38,106.39,106.27,106.27,4268.0
2019-02-04 13:05:00,106.28,106.56,106.28,106.53,20930.0,106.28,106.56,106.28,106.53,20930.0
2019-02-04 13:10:00,106.56,106.63,106.49,106.5,5650.0,106.56,106.63,106.49,106.5,5650.0
2019-02-04 13:15:00,106.5,106.61,106.49,106.6,15045.0,106.5,106.61,106.49,106.6,15045.0
2019-02-04 13:20:00,106.61,106.61,106.48,106.6,6040.0,106.61,106.61,106.48,106.6,6040.0
2019-02-04 13:25:00,106.57,106.6,106.54,106.55,9137.0,106.57,106.6,106.54,106.55,9137.0
2019-02-04 13:30:00,106.52,106.52,106.4,106.42,8540.0,106.52,106.52,106.4,106.42,8540.0
2019-02-04 13:35:00,106.44,106.55,106.38,106.52,14622.0,106.44,106.55,106.38,106.52,14622.0
2019-02-04 13:40:00,106.54,106.58,106.47,106.47,5924.0,106.54,106.58,106.47,106.47,5924.0
2019-02-04 13:45:00,106.52,106.67,106.52,106.6,12223.0,106.52,106.67,106.52,106.6,12223.0
2019-02-04 13:50:00,106.63,106.72,106.63,106.66,12436.0,106.63,106.72,106.63,106.66,12436.0
2019-02-04 13:55:00,106.7,106.95,106.68,106.91,18172.0,106.7,106.95,106.68,106.91,18172.0
2019-02-04 14:00:00,106.92,107.02,106.76,106.76,15636.0,106.92,107.02,106.76,106.76,15636.0
2019-02-04 14:05:00,106.77,106.77,106.69,106.69,8401.0,106.77,106.77,106.69,106.69,8401.0
2019-02-04 14:10:00,106.65,106.67,106.4,106.57,13155.0,106.65,106.67,106.4,106.57,13155.0
2019-02-04 14:15:00,106.57,106.65,106.5,106.51,8078.0,106.57,106.65,106.5,106.51,8078.0
2019-02-04 14:20:00,106.52,106.61,106.51,106.57,9061.0,106.52,106.61,106.51,106.57,9061.0
2019-02-04 14:25:00,106.59,106.63,106.53,106.59,6206.0,106.59,106.63,106.53,106.59,6206.0
2019-02-04 14:30:00,106.59,106.62,106.44,106.46,7445.0,106.59,106.62,106.44,106.46,7445.0
2019-02-04 14:35:00,106.47,106.69,106.47,106.67,7806.0,106.47,106.69,106.47,106.67,7806.0
2019-02-04 14:40:00,106.68,106.78,106.67,106.7,22135.0,106.68,106.78,106.67,106.7,22135.0
2019-02-04 14:45:00,106.7,106.7,106.51,106.53,7664.0,106.7,106.7,106.51,106.53,7664.0
2019-02-04 14:50:00,106.57,106.68,106.54,106.68,3900.0,106.57,106.68,106.54,106.68,3900.0
2019-02-04 14:55:00,106.68,106.7,106.61,106.7,7033.0,106.68,106.7,106.61,106.7,7033.0
2019-02-04 15:00:00,106.71,106.72,106.57,106.6,7305.0,106.71,106.72,106.57,106.6,7305.0
2019-02-04 15:05:00,106.6,106.6,106.5,106.54,12972.0,106.6,106.6,106.5,106.54,12972.0
2019-02-04 15:10:00,106.56,106.68,106.55,106.59,19314.0,106.56,106.68,106.55,106.59,19314.0
2019-02-04 15:15:00,106.59,106.59,106.43,106.43,10243.0,106.59,106.59,106.43,106.43,10243.0
2019-02-04 15:20:00,106.45,106.52,106.38,106.42,9569.0,106.45,106.52,106.38,106.42,9569.0
2019-02-04 15:25:00,106.41,106.49,106.4,106.42,13367.0,106.41,106.49,106.4,106.42,13367.0
2019-02-04 15:30:00,106.43,106.43,106.27,106.37,13270.0,106.43,106.43,106.27,106.37,13270.0
2019-02-04 15:35:00,106.37,106.43,106.3,106.42,15382.0,106.37,106.43,106.3,106.42,15382.0
2019-02-04 15:40:00,106.42,106.56,106.42,106.51,21808.0,106.42,106.56,106.42,106.51,21808.0
2019-02-04 15:45:00,106.5,106.75,106.48,106.75,26321.0,106.5,106.75,106.48,106.75,26321.0
2019-02-04 15:50:00,106.74,106.89,106.62,106.65,65526.0,106.74,106.89,106.62,106.65,65526.0
2019-02-04 15:55:00,106.66,106.71,106.23,106.31,132067.0,106.66,106.71,106.23,106.31,132067.0
2019-02-05 09:30:00,106.69,107.57,106.65,107.26,68638.0,106.69,107.57,106.65,107.26,68638.0
2019-02-05 09:35:00,107.25,107.75,107.12,107.57,57825.0,107.25,107.75,107.12,107.57,57825.0
2019-02-05 09:40:00,107.55,107.95,107.46,107.56,70730.0,107.55,107.95,107.46,107.56,70730.0
2019-02-05 09:45:00,107.67,108.14,107.6,108.08,41655.0,107.67,108.14,107.6,108.08,41655.0
2019-02-05 09:50:00,108.06,108.26,107.82,108.25,27833.0,108.06,108.26,107.82,108.25,27833.0
2019-02-05 09:55:00,108.25,108.64,108.06,108.6,65069.0,108.25,108.64,108.06,108.6,65069.0
2019-02-05 10:00:00,108.55,108.83,108.26,108.5,53085.0,108.55,108.83,108.26,108.5,53085.0
2019-02-05 10:05:00,108.53,109.0,108.47,108.78,49988.0,108.53,109.0,108.47,108.78,49988.0
2019-02-05 10:10:00,108.81,108.81,108.32,108.59,74550.0,108.81,108.81,108.32,108.59,74550.0
2019-02-05 10:15:00,108.59,108.6,108.18,108.3,54666.0,108.59,108.6,108.18,108.3,54666.0
2019-02-05 10:20:00,108.31,108.47,107.86,107.88,23792.0,108.31,108.47,107.86,107.88,23792.0
2019-02-05 10:25:00,107.9,108.28,107.86,108.23,30069.0,107.9,108.28,107.86,108.23,30069.0
2019-02-05 10:30:00,108.27,108.42,108.19,108.37,19187.0,108.27,108.42,108.19,108.37,19187.0
2019-02-05 10:35:00,108.34,108.37,107.84,108.04,26306.0,108.34,108.37,107.84,108.04,26306.0
2019-02-05 10:40:00,108.02,108.06,107.94,108.0,11396.0,108.02,108.06,107.94,108.0,11396.0
2019-02-05 10:45:00,108.07,108.11,107.9,107.95,14247.0,108.07,108.11,107.9,107.95,14247.0
2019-02-05 10:50:00,107.9,107.92,107.66,107.9,49352.0,107.9,107.92,107.66,107.9,49352.0
2019-02-05 10:55:00,107.9,107.91,107.68,107.78,22533.0,107.9,107.91,107.68,107.78,22533.0
2019-02-05 11:00:00,107.81,107.85,107.72,107.77,17481.0,107.81,107.85,107.72,107.77,17481.0
2019-02-05 11:05:00,107.78,107.86,107.5,107.76,44033.0,107.78,107.86,107.5,107.76,44033.0
2019-02-05 11:10:00,107.8,107.95,107.74,107.94,46551.0,107.8,107.95,107.74,107.94,46551.0
2019-02-05 11:15:00,107.94,108.05,107.75,108.02,33584.0,107.94,108.05,107.75,108.02,33584.0
2019-02-05 11:20:00,108.01,108.02,107.62,107.64,19253.0,108.01,108.02,107.62,107.64,19253.0
2019-02-05 11:25:00,107.66,107.66,107.25,107.25,41523.0,107.66,107.66,107.25,107.25,41523.0
2019-02-05 11:30:00,107.25,107.67,107.25,107.62,53513.0,107.25,107.67,107.25,107.62,53513.0
2019-02-05 11:35:00,107.62,107.74,107.45,107.51,21261.0,107.62,107.74,107.45,107.51,21261.0
2019-02-05 11:40:00,107.51,107.73,107.48,107.54,26213.0,107.51,107.73,107.48,107.54,26213.0
2019-02-05 11:45:00,107.51,107.51,107.25,107.31,33020.0,107.51,107.51,107.25,107.31,33020.0
2019-02-05 11:50:00,107.29,107.56,107.28,107.49,10835.0,107.29,107.56,107.28,107.49,10835.0
2019-02-05 11:55:00,107.46,107.46,107.32,107.34,11407.0,107.46,107.46,107.32,107.34,11407.0
2019-02-05 12:00:00,107.35,107.44,107.28,107.4,14279.0,107.35,107.44,107.28,107.4,14279.0
2019-02-05 12:05:00,107.4,107.49,107.26,107.44,18598.0,107.4,107.49,107.26,107.44,18598.0
2019-02-05 12:10:00,107.39,107.44,107.27,107.31,18389.0,107.39,107.44,107.27,107.31,18389.0
2019-02-05 12:15:00,107.28,107.56,107.25,107.37,35318.0,107.28,107.56,107.25,107.37,35318.0
2019-02-05 12:20:00,107.36,107.47,107.25,107.28,93808.0,107.36,107.47,107.25,107.28,93808.0
2019-02-05 12:25:00,107.28,107.43,107.25,107.29,53661.0,107.28,107.43,107.25,107.29,53661.0
2019-02-05 12:30:00,107.29,107.35,107.25,107.26,23585.0,107.29,107.35,107.25,107.26,23585.0
2019-02-05 12:35:00,107.27,107.4,107.25,107.31,33139.0,107.27,107.4,107.25,107.31,33139.0
2019-02-05 12:40:00,107.31,107.35,107.25,107.26,19526.0,107.31,107.35,107.25,107.26,19526.0
2019-02-05 12:45:00,107.26,107.3,107.25,107.25,10882.0,107.26,107.3,107.25,107.25,10882.0
2019-02-05 12:50:00,107.25,107.3,107.12,107.17,27706.0,107.25,107.3,107.12,107.17,27706.0
2019-02-05 12:55:00,107.13,107.13,106.89,106.92,19095.0,107.13,107.13,106.89,106.92,19095.0
2019-02-05 13:00:00,106.97,107.33,106.97,107.24,17686.0,106.97,107.33,106.97,107.24,17686.0
2019-02-05 13:05:00,107.26,107.36,107.17,107.19,15366.0,107.26,107.36,107.17,107.19,15366.0
2019-02-05 13:10:00,107.19,107.29,107.12,107.25,11684.0,107.19,107.29,107.12,107.25,11684.0
2019-02-05 13:15:00,107.25,107.34,107.22,107.26,11697.0,107.25,107.34,107.22,107.26,11697.0
2019-02-05 13:20:00,107.28,107.37,107.25,107.29,31217.0,107.28,107.37,107.25,107.29,31217.0
2019-02-05 13:25:00,107.28,107.32,107.23,107.29,18581.0,107.28,107.32,107.23,107.29,18581.0
2019-02-05 13:30:00,107.29,107.38,107.26,107.3,17995.0,107.29,107.38,107.26,107.3,17995.0
2019-02-05 13:35:00,107.3,107.34,107.26,107.32,18527.0,107.3,107.34,107.26,107.32,18527.0
2019-02-05 13:40:00,107.33,107.33,107.18,107.18,27275.0,107.33,107.33,107.18,107.18,27275.0
2019-02-05 13:45:00,107.2,107.45,107.18,107.45,50533.0,107.2,107.45,107.18,107.45,50533.0
2019-02-05 13:50:00,107.43,107.75,107.42,107.68,17794.0,107.43,107.75,107.42,107.68,17794.0
2019-02-05 13:55:00,107.68,108.07,107.62,108.03,21496.0,107.68,108.07,107.62,108.03,21496.0
2019-02-05 14:00:00,108.03,108.05,107.93,107.97,25293.0,108.03,108.05,107.93,107.97,25293.0
2019-02-05 14:05:00,108.0,108.25,107.96,108.25,13458.0,108.0,108.25,107.96,108.25,13458.0
2019-02-05 14:10:00,108.25,108.4,108.22,108.34,17773.0,108.25,108.4,108.22,108.34,17773.0
2019-02-05 14:15:00,108.4,108.55,108.29,108.51,30558.0,108.4,108.55,108.29,108.51,30558.0
2019-02-05 14:20:00,108.53,108.54,107.86,108.1,52248.0,108.53,108.54,107.86,108.1,52248.0
2019-02-05 14:25:00,108.08,108.2,108.05,108.16,28180.0,108.08,108.2,108.05,108.16,28180.0
2019-02-05 14:30:00,108.16,108.16,107.69,108.03,39844.0,108.16,108.16,107.69,108.03,39844.0
2019-02-05 14:35:00,107.97,108.04,107.92,108.01,7964.0,107.97,108.04,107.92,108.01,7964.0
2019-02-05 14:40:00,108.01,108.01,107.67,107.68,15357.0,108.01,108.01,107.67,107.68,15357.0
2019-02-05 14:45:00,107.7,107.85,107.62,107.84,19507.0,107.7,107.85,107.62,107.84,19507.0
2019-02-05 14:50:00,107.84,107.91,107.65,107.68,17892.0,107.84,107.91,107.65,107.68,17892.0
2019-02-05 14:55:00,107.68,107.72,107.59,107.7,13278.0,107.68,107.72,107.59,107.7,13278.0
2019-02-05 15:00:00,107.7,107.99,107.69,107.93,33064.0,107.7,107.99,107.69,107.93,33064.0
2019-02-05 15:05:00,107.92,107.99,107.79,107.89,24394.0,107.92,107.99,107.79,107.89,24394.0
2019-02-05 15:10:00,107.9,107.9,107.71,107.76,26503.0,107.9,107.9,107.71,107.76,26503.0
2019-02-05 15:15:00,107.75,107.75,107.65,107.68,16909.0,107.75,107.75,107.65,107.68,16909.0
2019-02-05 15:20:00,107.68,107.7,107.46,107.48,32293.0,107.68,107.7,107.46,107.48,32293.0
2019-02-05 15:25:00,107.49,107.54,107.41,107.45,51537.0,107.49,107.54,107.41,107.45,51537.0
2019-02-05 15:30:00,107.45,107.62,107.39,107.53,130882.0,107.45,107.62,107.39,107.53,130882.0
2019-02-05 15:35:00,107.52,107.62,107.41,107.48,84241.0,107.52,107.62,107.41,107.48,84241.0
2019-02-05 15:40:00,107.49,107.55,107.4,107.53,72829.0,107.49,107.55,107.4,107.53,72829.0
2019-02-05 15:45:00,107.54,107.83,107.53,107.83,50904.0,107.54,107.83,107.53,107.83,50904.0
2019-02-05 15:50:00,107.83,107.84,107.61,107.62,88234.0,107.83,107.84,107.61,107.62,88234.0
2019-02-05 15:55:00,107.63,107.71,107.09,107.32,182690.0,107.63,107.71,107.09,107.32,182690.0
2019-02-06 09:30:00,96.53,99.82,94.87,95.06,748617.0,96.53,99.82,94.87,95.06,748617.0
2019-02-06 09:35:00,95.05,95.13,93.05,93.74,753976.0,95.05,95.13,93.05,93.74,753976.0
2019-02-06 09:40:00,93.66,94.18,92.48,92.89,644663.0,93.66,94.18,92.48,92.89,644663.0
2019-02-06 09:45:00,92.81,93.87,92.52,93.15,400593.0,92.81,93.87,92.52,93.15,400593.0
2019-02-06 09:50:00,93.15,93.73,92.87,93.6,308571.0,93.15,93.73,92.87,93.6,308571.0
2019-02-06 09:55:00,93.6,94.0,93.25,93.86,328548.0,93.6,94.0,93.25,93.86,328548.0
2019-02-06 10:00:00,93.92,93.92,93.51,93.81,224585.0,93.92,93.92,93.51,93.81,224585.0
2019-02-06 10:05:00,93.8,94.16,92.91,92.91,267891.0,93.8,94.16,92.91,92.91,267891.0
2019-02-06 10:10:00,92.91,93.06,92.53,92.81,229017.0,92.91,93.06,92.53,92.81,229017.0
2019-02-06 10:15:00,92.84,93.49,92.33,93.1,480066.0,92.84,93.49,92.33,93.1,480066.0
2019-02-06 10:20:00,93.13,93.38,92.6,93.31,289897.0,93.13,93.38,92.6,93.31,289897.0
2019-02-06 10:25:00,93.31,93.69,92.89,92.89,153181.0,93.31,93.69,92.89,92.89,153181.0
2019-02-06 10:30:00,92.9,93.88,92.61,93.77,241514.0,92.9,93.88,92.61,93.77,241514.0
2019-02-06 10:35:00,93.73,94.69,93.19,94.36,554955.0,93.73,94.69,93.19,94.36,554955.0
2019-02-06 10:40:00,94.4,95.68,94.36,95.68,566910.0,94.4,95.68,94.36,95.68,566910.0
2019-02-06 10:45:00,95.63,95.8,94.85,94.89,335248.0,95.63,95.8,94.85,94.89,335248.0
2019-02-06 10:50:00,94.88,95.6,94.59,95.37,207003.0,94.88,95.6,94.59,95.37,207003.0
2019-02-06 10:55:00,95.38,95.9,95.22,95.87,203243.0,95.38,95.9,95.22,95.87,203243.0
2019-02-06 11:00:00,95.87,96.67,95.77,96.6,276087.0,95.87,96.67,95.77,96.6,276087.0
2019-02-06 11:05:00,96.55,97.24,96.51,97.05,374895.0,96.55,97.24,96.51,97.05,374895.0
2019-02-06 11:10:00,97.01,97.06,95.88,96.16,248579.0,97.01,97.06,95.88,96.16,248579.0
2019-02-06 11:15:00,96.12,96.44,95.95,96.13,108373.0,96.12,96.44,95.95,96.13,108373.0
2019-02-06 11:20:00,96.12,96.48,95.85,96.03,154422.0,96.12,96.48,95.85,96.03,154422.0
2019-02-06 11:25:00,96.02,96.35,95.65,96.0,117784.0,96.02,96.35,95.65,96.0,117784.0
2019-02-06 11:30:00,96.03,96.07,95.44,95.75,118691.0,96.03,96.07,95.44,95.75,118691.0
2019-02-06 11:35:00,95.76,95.78,95.21,95.39,98483.0,95.76,95.78,95.21,95.39,98483.0
2019-02-06 11:40:00,95.39,95.97,95.37,95.75,86137.0,95.39,95.97,95.37,95.75,86137.0
2019-02-06 11:45:00,95.73,95.74,95.21,95.25,61337.0,95.73,95.74,95.21,95.25,61337.0
2019-02-06 11:50:00,95.25,95.42,95.06,95.15,49962.0,95.25,95.42,95.06,95.15,49962.0
2019-02-06 11:55:00,95.17,95.27,94.78,94.78,107555.0,95.17,95.27,94.78,94.78,107555.0
2019-02-06 12:00:00,94.8,94.96,94.53,94.67,112716.0,94.8,94.96,94.53,94.67,112716.0
2019-02-06 12:05:00,94.67,95.16,94.66,94.95,109421.0,94.67,95.16,94.66,94.95,109421.0
2019-02-06 12:10:00,94.94,94.98,94.41,94.46,92743.0,94.94,94.98,94.41,94.46,92743.0
2019-02-06 12:15:00,94.46,94.49,94.05,94.05,93371.0,94.46,94.49,94.05,94.05,93371.0
2019-02-06 12:20:00,94.06,94.07,93.52,93.6,99730.0,94.06,94.07,93.52,93.6,99730.0
2019-02-06 12:25:00,93.63,93.86,93.51,93.58,77696.0,93.63,93.86,93.51,93.58,77696.0
2019-02-06 12:30:00,93.57,93.57,92.8,93.13,122474.0,93.57,93.57,92.8,93.13,122474.0
2019-02-06 12:35:00,93.11,93.47,92.81,93.33,87229.0,93.11,93.47,92.81,93.33,87229.0
2019-02-06 12:40:00,93.34,93.74,93.21,93.32,47384.0,93.34,93.74,93.21,93.32,47384.0
2019-02-06 12:45:00,93.34,93.51,92.98,93.1,123409.0,93.34,93.51,92.98,93.1,123409.0
2019-02-06 12:50:00,93.12,93.39,92.98,93.02,61316.0,93.12,93.39,92.98,93.02,61316.0
2019-02-06 12:55:00,93.01,93.02,92.5,92.82,146152.0,93.01,93.02,92.5,92.82,146152.0
2019-02-06 13:00:00,92.87,92.94,92.56,92.83,103746.0,92.87,92.94,92.56,92.83,103746.0
2019-02-06 13:05:00,92.81,93.09,92.66,92.74,70429.0,92.81,93.09,92.66,92.74,70429.0
2019-02-06 13:10:00,92.71,93.16,92.57,93.16,139584.0,92.71,93.16,92.57,93.16,139584.0
2019-02-06 13:15:00,93.11,93.58,92.91,93.47,174090.0,93.11,93.58,92.91,93.47,174090.0
2019-02-06 13:20:00,93.5,93.65,93.42,93.5,106779.0,93.5,93.65,93.42,93.5,106779.0
2019-02-06 13:25:00,93.5,93.56,93.25,93.56,107975.0,93.5,93.56,93.25,93.56,107975.0
2019-02-06 13:30:00,93.51,93.62,93.39,93.58,93027.0,93.51,93.62,93.39,93.58,93027.0
2019-02-06 13:35:00,93.56,93.6,92.87,93.17,91211.0,93.56,93.6,92.87,93.17,91211.0
2019-02-06 13:40:00,93.19,93.47,93.03,93.07,116518.0,93.19,93.47,93.03,93.07,116518.0
2019-02-06 13:45:00,93.07,93.1,92.72,92.78,168935.0,93.07,93.1,92.72,92.78,168935.0
2019-02-06 13:50:00,92.8,92.83,92.5,92.61,178385.0,92.8,92.83,92.5,92.61,178385.0
2019-02-06 13:55:00,92.6,92.68,92.34,92.59,140018.0,92.6,92.68,92.34,92.59,140018.0
2019-02-06 14:00:00,92.51,92.64,91.82,92.04,166289.0,92.51,92.64,91.82,92.04,166289.0
2019-02-06 14:05:00,92.02,92.12,91.63,91.68,186397.0,92.02,92.12,91.63,91.68,186397.0
2019-02-06 14:10:00,91.68,91.79,91.48,91.57,192148.0,91.68,91.79,91.48,91.57,192148.0
2019-02-06 14:15:00,91.58,92.08,91.52,91.91,157310.0,91.58,92.08,91.52,91.91,157310.0
2019-02-06 14:20:00,91.9,92.23,91.75,91.76,97378.0,91.9,92.23,91.75,91.76,97378.0
2019-02-06 14:25:00,91.76,91.96,91.62,91.68,76558.0,91.76,91.96,91.62,91.68,76558.0
2019-02-06 14:30:00,91.7,92.07,91.68,91.68,143101.0,91.7,92.07,91.68,91.68,143101.0
2019-02-06 14:35:00,91.69,91.97,91.66,91.83,78080.0,91.69,91.97,91.66,91.83,78080.0
2019-02-06 14:40:00,91.84,91.89,91.65,91.72,73505.0,91.84,91.89,91.65,91.72,73505.0
2019-02-06 14:45:00,91.76,91.77,91.5,91.55,120723.0,91.76,91.77,91.5,91.55,120723.0
2019-02-06 14:50:00,91.54,91.97,91.51,91.97,75381.0,91.54,91.97,91.51,91.97,75381.0
2019-02-06 14:55:00,91.94,91.95,91.5,91.58,112877.0,91.94,91.95,91.5,91.58,112877.0
2019-02-06 15:00:00,91.58,91.88,91.51,91.62,119060.0,91.58,91.88,91.51,91.62,119060.0
2019-02-06 15:05:00,91.64,92.11,91.62,91.94,159333.0,91.64,92.11,91.62,91.94,159333.0
2019-02-06 15:10:00,91.94,92.49,91.89,92.47,193114.0,91.94,92.49,91.89,92.47,193114.0
2019-02-06 15:15:00,92.49,92.6,92.39,92.44,148442.0,92.49,92.6,92.39,92.44,148442.0
2019-02-06 15:20:00,92.43,92.75,92.42,92.69,161674.0,92.43,92.75,92.42,92.69,161674.0
2019-02-06 15:25:00,92.7,92.99,92.56,92.68,207554.0,92.7,92.99,92.56,92.68,207554.0
2019-02-06 15:30:00,92.68,92.69,92.22,92.36,267769.0,92.68,92.69,92.22,92.36,267769.0
2019-02-06 15:35:00,92.34,92.64,92.19,92.51,194031.0,92.34,92.64,92.19,92.51,194031.0
2019-02-06 15:40:00,92.51,92.64,92.27,92.55,171234.0,92.51,92.64,92.27,92.55,171234.0
2019-02-06 15:45:00,92.55,93.18,92.51,93.09,284962.0,92.55,93.18,92.51,93.09,284962.0
2019-02-06 15:50:00,93.09,93.26,92.75,92.76,346803.0,93.09,93.26,92.75,92.76,346803.0
2019-02-06 15:55:00,92.76,92.77,92.4,92.53,390686.0,92.76,92.77,92.4,92.53,390686.0
2019-02-07 09:30:00,92.56,95.11,92.0,94.9,295570.0,92.56,95.11,92.0,94.9,295570.0
2019-02-07 09:35:00,94.67,94.9,93.92,94.49,203666.0,94.67,94.9,93.92,94.49,203666.0
2019-02-07 09:40:00,94.5,95.06,94.08,94.99,172628.0,94.5,95.06,94.08,94.99,172628.0
2019-02-07 09:45:00,95.0,95.97,94.94,94.99,245416.0,95.0,95.97,94.94,94.99,245416.0
2019-02-07 09:50:00,94.99,95.85,94.96,95.55,214790.0,94.99,95.85,94.96,95.55,214790.0
2019-02-07 09:55:00,95.55,97.27,95.5,96.88,324071.0,95.55,97.27,95.5,96.88,324071.0
2019-02-07 10:00:00,96.91,97.5,96.72,96.86,284714.0,96.91,97.5,96.72,96.86,284714.0
2019-02-07 10:05:00,96.86,96.9,96.21,96.54,229090.0,96.86,96.9,96.21,96.54,229090.0
2019-02-07 10:10:00,96.54,97.11,96.33,96.96,212149.0,96.54,97.11,96.33,96.96,212149.0
2019-02-07 10:15:00,96.96,97.0,96.43,96.64,145003.0,96.96,97.0,96.43,96.64,145003.0
2019-02-07 10:20:00,96.57,97.1,96.57,97.05,139089.0,96.57,97.1,96.57,97.05,139089.0
2019-02-07 10:25:00,97.07,98.0,96.99,97.99,217977.0,97.07,98.0,96.99,97.99,217977.0
2019-02-07 10:30:00,97.95,98.57,97.74,97.74,182519.0,97.95,98.57,97.74,97.74,182519.0
2019-02-07 10:35:00,97.75,97.87,97.13,97.82,93530.0,97.75,97.87,97.13,97.82,93530.0
2019-02-07 10:40:00,97.84,97.92,97.21,97.43,112981.0,97.84,97.92,97.21,97.43,112981.0
2019-02-07 10:45:00,97.43,97.69,97.19,97.3,66014.0,97.43,97.69,97.19,97.3,66014.0
2019-02-07 10:50:00,97.32,97.34,96.42,96.71,137473.0,97.32,97.34,96.42,96.71,137473.0
2019-02-07 10:55:00,96.71,97.2,96.63,97.06,111274.0,96.71,97.2,96.63,97.06,111274.0
2019-02-07 11:00:00,97.06,97.12,96.47,96.62,96936.0,97.06,97.12,96.47,96.62,96936.0
2019-02-07 11:05:00,96.64,97.1,96.58,96.98,103095.0,96.64,97.1,96.58,96.98,103095.0
2019-02-07 11:10:00,96.97,96.98,96.47,96.47,33363.0,96.97,96.98,96.47,96.47,33363.0
2019-02-07 11:15:00,96.49,96.89,96.48,96.84,41558.0,96.49,96.89,96.48,96.84,41558.0
2019-02-07 11:20:00,96.84,96.93,96.71,96.71,38840.0,96.84,96.93,96.71,96.71,38840.0
2019-02-07 11:25:00,96.7,97.05,96.58,96.75,71783.0,96.7,97.05,96.58,96.75,71783.0
2019-02-07 11:30:00,96.7,96.72,96.45,96.55,55580.0,96.7,96.72,96.45,96.55,55580.0
2019-02-07 11:35:00,96.53,96.62,96.14,96.57,76314.0,96.53,96.62,96.14,96.57,76314.0
2019-02-07 11:40:00,96.56,96.8,96.42,96.78,39798.0,96.56,96.8,96.42,96.78,39798.0
2019-02-07 11:45:00,96.78,97.04,96.62,96.72,54475.0,96.78,97.04,96.62,96.72,54475.0
2019-02-07 11:50:00,96.7,97.03,96.46,96.48,46059.0,96.7,97.03,96.46,96.48,46059.0
2019-02-07 11:55:00,96.47,96.56,96.2,96.2,36578.0,96.47,96.56,96.2,96.2,36578.0
2019-02-07 12:00:00,96.22,96.26,95.85,95.89,55062.0,96.22,96.26,95.85,95.89,55062.0
2019-02-07 12:05:00,95.89,96.06,95.87,95.97,43424.0,95.89,96.06,95.87,95.97,43424.0
2019-02-07 12:10:00,95.96,96.3,95.82,96.27,44284.0,95.96,96.3,95.82,96.27,44284.0
2019-02-07 12:15:00,96.27,96.46,96.0,96.39,41472.0,96.27,96.46,96.0,96.39,41472.0
2019-02-07 12:20:00,96.41,96.94,96.41,96.86,49951.0,96.41,96.94,96.41,96.86,49951.0
2019-02-07 12:25:00,96.86,96.89,96.57,96.59,35972.0,96.86,96.89,96.57,96.59,35972.0
2019-02-07 12:30:00,96.57,96.63,96.37,96.6,34201.0,96.57,96.63,96.37,96.6,34201.0
2019-02-07 12:35:00,96.6,96.67,96.41,96.5,41223.0,96.6,96.67,96.41,96.5,41223.0
2019-02-07 12:40:00,96.49,96.63,96.26,96.26,37331.0,96.49,96.63,96.26,96.26,37331.0
2019-02-07 12:45:00,96.25,96.29,95.99,96.0,46803.0,96.25,96.29,95.99,96.0,46803.0
2019-02-07 12:50:00,96.0,96.09,95.8,95.81,54731.0,96.0,96.09,95.8,95.81,54731.0
2019-02-07 12:55:00,95.81,95.87,95.67,95.86,67868.0,95.81,95.87,95.67,95.86,67868.0
2019-02-07 13:00:00,95.85,96.2,95.82,96.2,43661.0,95.85,96.2,95.82,96.2,43661.0
2019-02-07 13:05:00,96.22,96.39,96.07,96.19,39525.0,96.22,96.39,96.07,96.19,39525.0
2019-02-07 13:10:00,96.2,96.29,96.0,96.24,52241.0,96.2,96.29,96.0,96.24,52241.0
2019-02-07 13:15:00,96.28,96.38,96.09,96.15,33293.0,96.28,96.38,96.09,96.15,33293.0
2019-02-07 13:20:00,96.16,96.25,95.81,95.81,46366.0,96.16,96.25,95.81,95.81,46366.0
2019-02-07 13:25:00,95.81,95.86,95.66,95.71,30808.0,95.81,95.86,95.66,95.71,30808.0
2019-02-07 13:30:00,95.71,95.75,95.6,95.75,21446.0,95.71,95.75,95.6,95.75,21446.0
2019-02-07 13:35:00,95.75,95.81,95.55,95.58,28217.0,95.75,95.81,95.55,95.58,28217.0
2019-02-07 13:40:00,95.57,95.7,95.54,95.69,32960.0,95.57,95.7,95.54,95.69,32960.0
2019-02-07 13:45:00,95.68,95.76,95.64,95.69,33483.0,95.68,95.76,95.64,95.69,33483.0
2019-02-07 13:50:00,95.7,95.75,95.39,95.4,34935.0,95.7,95.75,95.39,95.4,34935.0
2019-02-07 13:55:00,95.4,95.79,95.26,95.74,46395.0,95.4,95.79,95.26,95.74,46395.0
2019-02-07 14:00:00,95.73,96.08,95.67,96.03,58205.0,95.73,96.08,95.67,96.03,58205.0
2019-02-07 14:05:00,96.02,96.03,95.82,95.91,60340.0,96.02,96.03,95.82,95.91,60340.0
2019-02-07 14:10:00,95.92,95.93,95.46,95.49,42307.0,95.92,95.93,95.46,95.49,42307.0
2019-02-07 14:15:00,95.5,95.51,95.3,95.35,54319.0,95.5,95.51,95.3,95.35,54319.0
2019-02-07 14:20:00,95.32,95.49,95.27,95.33,40733.0,95.32,95.49,95.27,95.33,40733.0
2019-02-07 14:25:00,95.33,95.53,95.28,95.53,38347.0,95.33,95.53,95.28,95.53,38347.0
2019-02-07 14:30:00,95.55,95.75,95.52,95.54,47596.0,95.55,95.75,95.52,95.54,47596.0
2019-02-07 14:35:00,95.57,95.64,95.52,95.59,77435.0,95.57,95.64,95.52,95.59,77435.0
2019-02-07 14:40:00,95.59,95.59,95.51,95.51,26078.0,95.59,95.59,95.51,95.51,26078.0
2019-02-07 14:45:00,95.51,95.56,95.45,95.54,19674.0,95.51,95.56,95.45,95.54,19674.0
2019-02-07 14:50:00,95.53,95.6,95.42,95.49,36904.0,95.53,95.6,95.42,95.49,36904.0
2019-02-07 14:55:00,95.46,95.53,95.41,95.42,20160.0,95.46,95.53,95.41,95.42,20160.0
2019-02-07 15:00:00,95.42,95.49,95.26,95.29,22229.0,95.42,95.49,95.26,95.29,22229.0
2019-02-07 15:05:00,95.29,95.3,95.02,95.05,53409.0,95.29,95.3,95.02,95.05,53409.0
2019-02-07 15:10:00,95.05,95.06,94.86,94.9,96174.0,95.05,95.06,94.86,94.9,96174.0
2019-02-07 15:15:00,94.95,95.31,94.94,95.31,65982.0,94.95,95.31,94.94,95.31,65982.0
2019-02-07 15:20:00,95.31,95.71,95.31,95.67,131542.0,95.31,95.71,95.31,95.67,131542.0
2019-02-07 15:25:00,95.66,96.01,95.65,95.91,90960.0,95.66,96.01,95.65,95.91,90960.0
2019-02-07 15:30:00,95.9,96.11,95.82,95.95,55680.0,95.9,96.11,95.82,95.95,55680.0
2019-02-07 15:35:00,95.95,96.28,95.92,96.23,64510.0,95.95,96.28,95.92,96.23,64510.0
2019-02-07 15:40:00,96.23,96.6,96.21,96.5,88572.0,96.23,96.6,96.21,96.5,88572.0
2019-02-07 15:45:00,96.49,96.77,96.45,96.77,142519.0,96.49,96.77,96.45,96.77,142519.0
2019-02-07 15:50:00,96.77,96.87,96.68,96.76,116532.0,96.77,96.87,96.68,96.76,116532.0
2019-02-07 15:55:00,96.76,96.87,96.23,96.39,256723.0,96.76,96.87,96.23,96.39,256723.0
2019-02-08 09:30:00,95.4,96.37,95.3,95.7,192594.0,95.4,96.37,95.3,95.7,192594.0
2019-02-08 09:35:00,95.71,96.11,94.83,95.39,134167.0,95.71,96.11,94.83,95.39,134167.0
2019-02-08 09:40:00,95.56,95.9,95.28,95.66,222915.0,95.56,95.9,95.28,95.66,222915.0
2019-02-08 09:45:00,95.71,96.28,95.02,95.06,99559.0,95.71,96.28,95.02,95.06,99559.0
2019-02-08 09:50:00,95.04,95.6,94.94,95.44,77023.0,95.04,95.6,94.94,95.44,77023.0
2019-02-08 09:55:00,95.41,95.49,94.77,94.93,94015.0,95.41,95.49,94.77,94.93,94015.0
2019-02-08 10:00:00,95.03,95.03,94.38,94.66,91977.0,95.03,95.03,94.38,94.66,91977.0
2019-02-08 10:05:00,94.65,95.31,94.56,95.25,67370.0,94.65,95.31,94.56,95.25,67370.0
2019-02-08 10:10:00,95.24,95.33,94.96,95.09,69662.0,95.24,95.33,94.96,95.09,69662.0
2019-02-08 10:15:00,95.09,95.34,95.09,95.27,43654.0,95.09,95.34,95.09,95.27,43654.0
2019-02-08 10:20:00,95.29,95.32,94.9,95.02,39823.0,95.29,95.32,94.9,95.02,39823.0
2019-02-08 10:25:00,95.03,95.28,95.02,95.21,49974.0,95.03,95.28,95.02,95.21,49974.0
2019-02-08 10:30:00,95.23,95.45,95.19,95.33,27626.0,95.23,95.45,95.19,95.33,27626.0
2019-02-08 10:35:00,95.35,95.88,95.34,95.84,80472.0,95.35,95.88,95.34,95.84,80472.0
2019-02-08 10:40:00,95.84,95.98,95.57,95.77,57601.0,95.84,95.98,95.57,95.77,57601.0
2019-02-08 10:45:00,95.74,95.78,95.43,95.57,74734.0,95.74,95.78,95.43,95.57,74734.0
2019-02-08 10:50:00,95.63,95.64,95.24,95.34,75318.0,95.63,95.64,95.24,95.34,75318.0
2019-02-08 10:55:00,95.37,95.76,95.31,95.72,44808.0,95.37,95.76,95.31,95.72,44808.0
2019-02-08 11:00:00,95.68,95.93,95.42,95.93,51674.0,95.68,95.93,95.42,95.93,51674.0
2019-02-08 11:05:00,95.94,96.07,95.67,95.76,112818.0,95.94,96.07,95.67,95.76,112818.0
2019-02-08 11:10:00,95.78,96.02,95.76,96.0,45868.0,95.78,96.02,95.76,96.0,45868.0
2019-02-08 11:15:00,96.0,96.4,95.97,96.29,47445.0,96.0,96.4,95.97,96.29,47445.0
2019-02-08 11:20:00,96.3,96.4,96.16,96.16,43155.0,96.3,96.4,96.16,96.16,43155.0
2019-02-08 11:25:00,96.2,96.26,95.93,96.0,45319.0,96.2,96.26,95.93,96.0,45319.0
2019-02-08 11:30:00,96.01,96.25,95.89,96.18,60570.0,96.01,96.25,95.89,96.18,60570.0
2019-02-08 11:35:00,96.19,96.2,95.88,95.99,49476.0,96.19,96.2,95.88,95.99,49476.0
2019-02-08 11:40:00,95.97,96.08,95.89,96.03,14966.0,95.97,96.08,95.89,96.03,14966.0
2019-02-08 11:45:00,96.03,96.03,95.53,95.76,22809.0,96.03,96.03,95.53,95.76,22809.0
2019-02-08 11:50:00,95.74,96.33,95.67,96.25,36571.0,95.74,96.33,95.67,96.25,36571.0
2019-02-08 11:55:00,96.33,96.84,96.19,96.72,91256.0,96.33,96.84,96.19,96.72,91256.0
2019-02-08 12:00:00,96.72,96.9,96.61,96.8,49374.0,96.72,96.9,96.61,96.8,49374.0
2019-02-08 12:05:00,96.83,96.94,96.66,96.68,32658.0,96.83,96.94,96.66,96.68,32658.0
2019-02-08 12:10:00,96.66,96.97,96.51,96.83,89883.0,96.66,96.97,96.51,96.83,89883.0
2019-02-08 12:15:00,96.83,96.92,96.6,96.89,39712.0,96.83,96.92,96.6,96.89,39712.0
2019-02-08 12:20:00,96.89,96.94,96.7,96.76,11792.0,96.89,96.94,96.7,96.76,11792.0
2019-02-08 12:25:00,96.76,97.0,96.75,96.97,33641.0,96.76,97.0,96.75,96.97,33641.0
2019-02-08 12:30:00,96.97,97.22,96.96,97.02,56443.0,96.97,97.22,96.96,97.02,56443.0
2019-02-08 12:35:00,97.04,97.24,96.99,97.03,48387.0,97.04,97.24,96.99,97.03,48387.0
2019-02-08 12:40:00,97.04,97.19,96.97,97.01,12912.0,97.04,97.19,96.97,97.01,12912.0
2019-02-08 12:45:00,97.01,97.1,96.92,96.94,35447.0,97.01,97.1,96.92,96.94,35447.0
2019-02-08 12:50:00,96.94,97.08,96.91,97.0,15931.0,96.94,97.08,96.91,97.0,15931.0
2019-02-08 12:55:00,97.0,97.09,96.74,96.84,20925.0,97.0,97.09,96.74,96.84,20925.0
2019-02-08 13:00:00,96.84,96.88,96.73,96.74,6296.0,96.84,96.88,96.73,96.74,6296.0
2019-02-08 13:05:00,96.72,96.8,96.68,96.77,11945.0,96.72,96.8,96.68,96.77,11945.0
2019-02-08 13:10:00,96.78,96.85,96.48,96.48,18820.0,96.78,96.85,96.48,96.48,18820.0
2019-02-08 13:15:00,96.48,96.52,96.26,96.27,16157.0,96.48,96.52,96.26,96.27,16157.0
2019-02-08 13:20:00,96.25,96.36,96.21,96.28,15597.0,96.25,96.36,96.21,96.28,15597.0
2019-02-08 13:25:00,96.22,96.26,95.99,96.03,30024.0,96.22,96.26,95.99,96.03,30024.0
2019-02-08 13:30:00,96.04,96.23,95.98,96.16,14311.0,96.04,96.23,95.98,96.16,14311.0
2019-02-08 13:35:00,96.16,96.29,96.12,96.15,27113.0,96.16,96.29,96.12,96.15,27113.0
2019-02-08 13:40:00,96.19,96.47,96.17,96.42,12696.0,96.19,96.47,96.17,96.42,12696.0
2019-02-08 13:45:00,96.43,96.62,96.4,96.62,18466.0,96.43,96.62,96.4,96.62,18466.0
2019-02-08 13:50:00,96.59,96.86,96.57,96.72,28802.0,96.59,96.86,96.57,96.72,28802.0
2019-02-08 13:55:00,96.73,96.84,96.47,96.49,32010.0,96.73,96.84,96.47,96.49,32010.0
2019-02-08 14:00:00,96.49,96.64,96.47,96.48,32605.0,96.49,96.64,96.47,96.48,32605.0
2019-02-08 14:05:00,96.51,96.86,96.47,96.84,39836.0,96.51,96.86,96.47,96.84,39836.0
2019-02-08 14:10:00,96.84,96.99,96.83,96.97,15631.0,96.84,96.99,96.83,96.97,15631.0
2019-02-08 14:15:00,96.94,97.06,96.86,97.03,31852.0,96.94,97.06,96.86,97.03,31852.0
2019-02-08 14:20:00,97.07,97.1,96.85,96.93,37359.0,97.07,97.1,96.85,96.93,37359.0
2019-02-08 14:25:00,96.95,97.01,96.82,96.91,20521.0,96.95,97.01,96.82,96.91,20521.0
2019-02-08 14:30:00,96.92,97.07,96.88,97.07,13468.0,96.92,97.07,96.88,97.07,13468.0
2019-02-08 14:35:00,97.02,97.02,96.85,96.85,22653.0,97.02,97.02,96.85,96.85,22653.0
2019-02-08 14:40:00,96.91,96.92,96.78,96.81,18046.0,96.91,96.92,96.78,96.81,18046.0
2019-02-08 14:45:00,96.8,96.81,96.65,96.66,23991.0,96.8,96.81,96.65,96.66,23991.0
2019-02-08 14:50:00,96.66,96.75,96.6,96.63,22465.0,96.66,96.75,96.6,96.63,22465.0
2019-02-08 14:55:00,96.64,96.79,96.61,96.61,18987.0,96.64,96.79,96.61,96.61,18987.0
2019-02-08 15:00:00,96.6,96.6,96.45,96.49,29931.0,96.6,96.6,96.45,96.49,29931.0
2019-02-08 15:05:00,96.5,96.62,96.46,96.54,39705.0,96.5,96.62,96.46,96.54,39705.0
2019-02-08 15:10:00,96.55,96.65,96.52,96.63,22496.0,96.55,96.65,96.52,96.63,22496.0
2019-02-08 15:15:00,96.59,96.59,96.5,96.52,23187.0,96.59,96.59,96.5,96.52,23187.0
2019-02-08 15:20:00,96.52,96.6,96.49,96.52,31257.0,96.52,96.6,96.49,96.52,31257.0
2019-02-08 15:25:00,96.52,96.58,96.45,96.49,24656.0,96.52,96.58,96.45,96.49,24656.0
2019-02-08 15:30:00,96.48,96.57,96.44,96.51,44012.0,96.48,96.57,96.44,96.51,44012.0
2019-02-08 15:35:00,96.49,96.58,96.47,96.56,39307.0,96.49,96.58,96.47,96.56,39307.0
2019-02-08 15:40:00,96.56,96.57,96.49,96.56,58154.0,96.56,96.57,96.49,96.56,58154.0
2019-02-08 15:45:00,96.55,96.75,96.53,96.67,99218.0,96.55,96.75,96.53,96.67,99218.0
2019-02-08 15:50:00,96.67,96.92,96.67,96.91,106266.0,96.67,96.92,96.67,96.91,106266.0
2019-02-08 15:55:00,96.9,97.15,96.79,97.14,267262.0,96.9,97.15,96.79,97.14,267262.0
2019-02-11 09:30:00,97.63,97.83,95.24,95.24,159746.0,97.63,97.83,95.24,95.24,159746.0
2019-02-11 09:35:00,95.2,95.68,94.0,94.53,218088.0,95.2,95.68,94.0,94.53,218088.0
2019-02-11 09:40:00,94.5,94.55,92.84,93.46,212736.0,94.5,94.55,92.84,93.46,212736.0
2019-02-11 09:45:00,93.57,94.92,93.28,94.25,115122.0,93.57,94.92,93.28,94.25,115122.0
2019-02-11 09:50:00,94.31,95.01,94.31,94.79,46913.0,94.31,95.01,94.31,94.79,46913.0
2019-02-11 09:55:00,94.76,94.98,94.47,94.78,53104.0,94.76,94.98,94.47,94.78,53104.0
2019-02-11 10:00:00,94.81,95.33,94.76,94.99,75243.0,94.81,95.33,94.76,94.99,75243.0
2019-02-11 10:05:00,94.97,95.05,94.4,94.61,63255.0,94.97,95.05,94.4,94.61,63255.0
2019-02-11 10:10:00,94.56,94.83,94.47,94.68,50460.0,94.56,94.83,94.47,94.68,50460.0
2019-02-11 10:15:00,94.7,94.87,94.55,94.75,47787.0,94.7,94.87,94.55,94.75,47787.0
2019-02-11 10:20:00,94.76,94.9,94.3,94.35,38853.0,94.76,94.9,94.3,94.35,38853.0
2019-02-11 10:25:00,94.34,94.62,94.18,94.41,58891.0,94.34,94.62,94.18,94.41,58891.0
2019-02-11 10:30:00,94.43,94.88,94.43,94.76,50924.0,94.43,94.88,94.43,94.76,50924.0
2019-02-11 10:35:00,94.77,95.0,94.76,94.87,32477.0,94.77,95.0,94.76,94.87,32477.0
2019-02-11 10:40:00,94.91,95.01,94.88,94.95,28155.0,94.91,95.01,94.88,94.95,28155.0
2019-02-11 10:45:00,94.95,95.05,94.87,94.96,33747.0,94.95,95.05,94.87,94.96,33747.0
2019-02-11 10:50:00,94.93,95.0,94.2,94.2,52822.0,94.93,95.0,94.2,94.2,52822.0
2019-02-11 10:55:00,94.18,94.39,93.98,94.1,33206.0,94.18,94.39,93.98,94.1,33206.0
2019-02-11 11:00:00,94.14,94.4,94.0,94.34,18091.0,94.14,94.4,94.0,94.34,18091.0
2019-02-11 11:05:00,94.28,94.43,94.08,94.08,39579.0,94.28,94.43,94.08,94.08,39579.0
2019-02-11 11:10:00,94.12,94.41,94.05,94.37,31558.0,94.12,94.41,94.05,94.37,31558.0
2019-02-11 11:15:00,94.39,94.58,94.33,94.37,24485.0,94.39,94.58,94.33,94.37,24485.0
2019-02-11 11:20:00,94.37,94.53,94.35,94.4,12879.0,94.37,94.53,94.35,94.4,12879.0
2019-02-11 11:25:00,94.36,94.53,94.27,94.39,23396.0,94.36,94.53,94.27,94.39,23396.0
2019-02-11 11:30:00,94.44,94.44,93.99,94.24,21224.0,94.44,94.44,93.99,94.24,21224.0
2019-02-11 11:35:00,94.3,94.38,93.99,94.13,24079.0,94.3,94.38,93.99,94.13,24079.0
2019-02-11 11:40:00,94.14,94.2,93.97,94.04,33712.0,94.14,94.2,93.97,94.04,33712.0
2019-02-11 11:45:00,94.08,94.23,94.06,94.21,12614.0,94.08,94.23,94.06,94.21,12614.0
2019-02-11 11:50:00,94.23,94.24,93.7,93.94,38144.0,94.23,94.24,93.7,93.94,38144.0
2019-02-11 11:55:00,93.92,94.2,93.84,94.19,18674.0,93.92,94.2,93.84,94.19,18674.0
2019-02-11 12:00:00,94.16,94.42,94.1,94.29,25757.0,94.16,94.42,94.1,94.29,25757.0
2019-02-11 12:05:00,94.29,94.42,94.22,94.41,21757.0,94.29,94.42,94.22,94.41,21757.0
2019-02-11 12:10:00,94.42,94.46,94.26,94.36,25368.0,94.42,94.46,94.26,94.36,25368.0
2019-02-11 12:15:00,94.37,94.37,94.11,94.18,19896.0,94.37,94.37,94.11,94.18,19896.0
2019-02-11 12:20:00,94.19,94.39,94.1,94.33,27044.0,94.19,94.39,94.1,94.33,27044.0
2019-02-11 12:25:00,94.33,94.51,94.33,94.35,15271.0,94.33,94.51,94.33,94.35,15271.0
2019-02-11 12:30:00,94.35,94.37,94.15,94.15,17018.0,94.35,94.37,94.15,94.15,17018.0
2019-02-11 12:35:00,94.19,94.25,94.04,94.09,15662.0,94.19,94.25,94.04,94.09,15662.0
2019-02-11 12:40:00,94.06,94.19,93.91,93.95,19886.0,94.06,94.19,93.91,93.95,19886.0
2019-02-11 12:45:00,93.94,93.98,93.62,93.7,33523.0,93.94,93.98,93.62,93.7,33523.0
2019-02-11 12:50:00,93.7,93.86,93.6,93.63,34967.0,93.7,93.86,93.6,93.63,34967.0
2019-02-11 12:55:00,93.62,93.74,93.53,93.53,24749.0,93.62,93.74,93.53,93.53,24749.0
2019-02-11 13:00:00,93.54,93.6,93.37,93.55,20055.0,93.54,93.6,93.37,93.55,20055.0
2019-02-11 13:05:00,93.54,93.56,93.35,93.35,20946.0,93.54,93.56,93.35,93.35,20946.0
2019-02-11 13:10:00,93.38,93.58,93.33,93.58,26356.0,93.38,93.58,93.33,93.58,26356.0
2019-02-11 13:15:00,93.6,93.65,93.39,93.48,20979.0,93.6,93.65,93.39,93.48,20979.0
2019-02-11 13:20:00,93.49,93.51,93.35,93.36,17858.0,93.49,93.51,93.35,93.36,17858.0
2019-02-11 13:25:00,93.38,93.44,93.25,93.26,21057.0,93.38,93.44,93.25,93.26,21057.0
2019-02-11 13:30:00,93.26,93.41,93.2,93.2,24709.0,93.26,93.41,93.2,93.2,24709.0
2019-02-11 13:35:00,93.2,93.35,93.04,93.23,28774.0,93.2,93.35,93.04,93.23,28774.0
2019-02-11 13:40:00,93.23,93.39,93.16,93.27,35751.0,93.23,93.39,93.16,93.27,35751.0
2019-02-11 13:45:00,93.26,93.47,93.08,93.47,19805.0,93.26,93.47,93.08,93.47,19805.0
2019-02-11 13:50:00,93.5,93.56,93.4,93.45,72705.0,93.5,93.56,93.4,93.45,72705.0
2019-02-11 13:55:00,93.48,93.73,93.42,93.72,48519.0,93.48,93.73,93.42,93.72,48519.0
2019-02-11 14:00:00,93.7,93.8,93.56,93.77,39505.0,93.7,93.8,93.56,93.77,39505.0
2019-02-11 14:05:00,93.78,93.96,93.72,93.96,23833.0,93.78,93.96,93.72,93.96,23833.0
2019-02-11 14:10:00,93.98,94.27,93.96,94.26,30191.0,93.98,94.27,93.96,94.26,30191.0
2019-02-11 14:15:00,94.22,94.23,94.05,94.07,70757.0,94.22,94.23,94.05,94.07,70757.0
2019-02-11 14:20:00,94.08,94.12,93.81,93.97,33046.0,94.08,94.12,93.81,93.97,33046.0
2019-02-11 14:25:00,93.98,94.04,93.71,93.72,41433.0,93.98,94.04,93.71,93.72,41433.0
2019-02-11 14:30:00,93.71,93.75,93.62,93.68,29398.0,93.71,93.75,93.62,93.68,29398.0
2019-02-11 14:35:00,93.68,93.73,93.49,93.54,31486.0,93.68,93.73,93.49,93.54,31486.0
2019-02-11 14:40:00,93.56,93.59,93.38,93.45,20216.0,93.56,93.59,93.38,93.45,20216.0
2019-02-11 14:45:00,93.47,93.5,93.27,93.35,24852.0,93.47,93.5,93.27,93.35,24852.0
2019-02-11 14:50:00,93.38,93.38,93.19,93.19,30108.0,93.38,93.38,93.19,93.19,30108.0
2019-02-11 14:55:00,93.2,93.28,93.13,93.17,25477.0,93.2,93.28,93.13,93.17,25477.0
2019-02-11 15:00:00,93.16,93.37,93.16,93.26,36622.0,93.16,93.37,93.16,93.26,36622.0
2019-02-11 15:05:00,93.3,93.34,93.16,93.18,26602.0,93.3,93.34,93.16,93.18,26602.0
2019-02-11 15:10:00,93.17,93.39,93.17,93.28,36121.0,93.17,93.39,93.17,93.28,36121.0
2019-02-11 15:15:00,93.28,93.61,93.28,93.41,41092.0,93.28,93.61,93.28,93.41,41092.0
2019-02-11 15:20:00,93.41,93.6,93.41,93.44,40204.0,93.41,93.6,93.41,93.44,40204.0
2019-02-11 15:25:00,93.44,93.7,93.38,93.58,46888.0,93.44,93.7,93.38,93.58,46888.0
2019-02-11 15:30:00,93.58,93.69,93.3,93.34,58985.0,93.58,93.69,93.3,93.34,58985.0
2019-02-11 15:35:00,93.34,93.62,93.29,93.62,82600.0,93.34,93.62,93.29,93.62,82600.0
2019-02-11 15:40:00,93.61,93.67,93.57,93.6,76605.0,93.61,93.67,93.57,93.6,76605.0
2019-02-11 15:45:00,93.6,93.71,93.52,93.52,157360.0,93.6,93.71,93.52,93.52,157360.0
2019-02-11 15:50:00,93.52,93.54,93.3,93.31,106898.0,93.52,93.54,93.3,93.31,106898.0
2019-02-11 15:55:00,93.3,93.51,93.29,93.44,186207.0,93.3,93.51,93.29,93.44,186207.0
2019-02-12 09:30:00,90.84,90.97,87.05,87.08,702890.0,90.84,90.97,87.05,87.08,702890.0
2019-02-12 09:35:00,87.03,88.71,86.9,87.97,513548.0,87.03,88.71,86.9,87.97,513548.0
2019-02-12 09:40:00,87.99,88.5,87.34,87.7,295572.0,87.99,88.5,87.34,87.7,295572.0
2019-02-12 09:45:00,87.7,88.44,87.49,87.64,254557.0,87.7,88.44,87.49,87.64,254557.0
2019-02-12 09:50:00,87.69,88.57,87.63,88.18,262947.0,87.69,88.57,87.63,88.18,262947.0
2019-02-12 09:55:00,88.17,88.58,87.73,88.47,228797.0,88.17,88.58,87.73,88.47,228797.0
2019-02-12 10:00:00,88.48,89.53,88.35,89.4,368634.0,88.48,89.53,88.35,89.4,368634.0
2019-02-12 10:05:00,89.4,90.38,89.32,90.14,343718.0,89.4,90.38,89.32,90.14,343718.0
2019-02-12 10:10:00,90.13,90.15,88.84,88.89,158057.0,90.13,90.15,88.84,88.89,158057.0
2019-02-12 10:15:00,88.9,89.14,88.5,88.68,195318.0,88.9,89.14,88.5,88.68,195318.0
2019-02-12 10:20:00,88.73,89.36,88.73,89.18,77928.0,88.73,89.36,88.73,89.18,77928.0
2019-02-12 10:25:00,89.15,89.49,88.84,89.33,113036.0,89.15,89.49,88.84,89.33,113036.0
2019-02-12 10:30:00,89.33,89.4,88.91,89.13,103263.0,89.33,89.4,88.91,89.13,103263.0
2019-02-12 10:35:00,89.1,89.2,88.9,88.91,93615.0,89.1,89.2,88.9,88.91,93615.0
2019-02-12 10:40:00,88.91,89.16,88.4,88.49,97488.0,88.91,89.16,88.4,88.49,97488.0
2019-02-12 10:45:00,88.49,88.75,88.08,88.15,142573.0,88.49,88.75,88.08,88.15,142573.0
2019-02-12 10:50:00,88.17,88.42,88.01,88.29,132491.0,88.17,88.42,88.01,88.29,132491.0
2019-02-12 10:55:00,88.3,88.67,88.29,88.43,121921.0,88.3,88.67,88.29,88.43,121921.0
2019-02-12 11:00:00,88.54,88.97,88.5,88.76,93869.0,88.54,88.97,88.5,88.76,93869.0
2019-02-12 11:05:00,88.78,89.11,88.53,89.07,63216.0,88.78,89.11,88.53,89.07,63216.0
2019-02-12 11:10:00,89.08,89.13,88.72,88.89,78380.0,89.08,89.13,88.72,88.89,78380.0
2019-02-12 11:15:00,88.94,89.3,88.93,89.02,97618.0,88.94,89.3,88.93,89.02,97618.0
2019-02-12 11:20:00,89.03,89.09,88.79,88.86,74925.0,89.03,89.09,88.79,88.86,74925.0
2019-02-12 11:25:00,88.88,89.05,88.86,89.0,50212.0,88.88,89.05,88.86,89.0,50212.0
2019-02-12 11:30:00,89.0,89.29,88.83,89.21,68838.0,89.0,89.29,88.83,89.21,68838.0
2019-02-12 11:35:00,89.21,89.39,89.02,89.05,75812.0,89.21,89.39,89.02,89.05,75812.0
2019-02-12 11:40:00,89.08,89.24,89.05,89.22,42253.0,89.08,89.24,89.05,89.22,42253.0
2019-02-12 11:45:00,89.22,89.34,89.09,89.34,40111.0,89.22,89.34,89.09,89.34,40111.0
2019-02-12 11:50:00,89.34,89.44,89.12,89.44,51929.0,89.34,89.44,89.12,89.44,51929.0
2019-02-12 11:55:00,89.45,89.45,89.21,89.36,35041.0,89.45,89.45,89.21,89.36,35041.0
2019-02-12 12:00:00,89.35,89.84,89.35,89.83,86415.0,89.35,89.84,89.35,89.83,86415.0
2019-02-12 12:05:00,89.81,89.81,89.45,89.52,45557.0,89.81,89.81,89.45,89.52,45557.0
2019-02-12 12:10:00,89.53,89.63,89.5,89.56,45133.0,89.53,89.63,89.5,89.56,45133.0
2019-02-12 12:15:00,89.56,89.67,89.45,89.5,45482.0,89.56,89.67,89.45,89.5,45482.0
2019-02-12 12:20:00,89.5,89.63,89.35,89.62,49632.0,89.5,89.63,89.35,89.62,49632.0
2019-02-12 12:25:00,89.63,89.72,89.45,89.56,44365.0,89.63,89.72,89.45,89.56,44365.0
2019-02-12 12:30:00,89.54,89.6,89.36,89.45,47932.0,89.54,89.6,89.36,89.45,47932.0
2019-02-12 12:35:00,89.45,89.59,89.4,89.47,55540.0,89.45,89.59,89.4,89.47,55540.0
2019-02-12 12:40:00,89.45,89.67,89.42,89.57,84857.0,89.45,89.67,89.42,89.57,84857.0
2019-02-12 12:45:00,89.55,89.98,89.52,89.91,71390.0,89.55,89.98,89.52,89.91,71390.0
2019-02-12 12:50:00,89.93,89.97,89.8,89.93,62205.0,89.93,89.97,89.8,89.93,62205.0
2019-02-12 12:55:00,89.94,89.96,89.72,89.8,53801.0,89.94,89.96,89.72,89.8,53801.0
2019-02-12 13:00:00,89.82,89.82,89.58,89.61,48478.0,89.82,89.82,89.58,89.61,48478.0
2019-02-12 13:05:00,89.59,89.94,89.55,89.9,58163.0,89.59,89.94,89.55,89.9,58163.0
2019-02-12 13:10:00,89.94,89.95,89.61,89.62,29211.0,89.94,89.95,89.61,89.62,29211.0
2019-02-12 13:15:00,89.62,89.67,89.34,89.38,42162.0,89.62,89.67,89.34,89.38,42162.0
2019-02-12 13:20:00,89.36,89.59,89.33,89.59,43720.0,89.36,89.59,89.33,89.59,43720.0
2019-02-12 13:25:00,89.58,89.7,89.46,89.64,41272.0,89.58,89.7,89.46,89.64,41272.0
2019-02-12 13:30:00,89.7,89.94,89.66,89.9,46861.0,89.7,89.94,89.66,89.9,46861.0
2019-02-12 13:35:00,89.91,90.02,89.83,90.0,61130.0,89.91,90.02,89.83,90.0,61130.0
2019-02-12 13:40:00,90.0,90.04,89.84,89.85,61824.0,90.0,90.04,89.84,89.85,61824.0
2019-02-12 13:45:00,89.84,89.95,89.82,89.86,40405.0,89.84,89.95,89.82,89.86,40405.0
2019-02-12 13:50:00,89.9,89.91,89.74,89.85,62649.0,89.9,89.91,89.74,89.85,62649.0
2019-02-12 13:55:00,89.85,89.89,89.74,89.79,40215.0,89.85,89.89,89.74,89.79,40215.0
2019-02-12 14:00:00,89.82,89.82,89.53,89.69,52787.0,89.82,89.82,89.53,89.69,52787.0
2019-02-12 14:05:00,89.69,89.89,89.61,89.81,37927.0,89.69,89.89,89.61,89.81,37927.0
2019-02-12 14:10:00,89.83,89.91,89.72,89.78,75650.0,89.83,89.91,89.72,89.78,75650.0
2019-02-12 14:15:00,89.79,89.87,89.64,89.86,80776.0,89.79,89.87,89.64,89.86,80776.0
2019-02-12 14:20:00,89.87,89.91,89.81,89.87,56069.0,89.87,89.91,89.81,89.87,56069.0
2019-02-12 14:25:00,89.86,89.97,89.71,89.8,66273.0,89.86,89.97,89.71,89.8,66273.0
2019-02-12 14:30:00,89.8,89.91,89.78,89.87,36655.0,89.8,89.91,89.78,89.87,36655.0
2019-02-12 14:35:00,89.88,89.91,89.81,89.87,35646.0,89.88,89.91,89.81,89.87,35646.0
2019-02-12 14:40:00,89.9,89.92,89.71,89.85,69488.0,89.9,89.92,89.71,89.85,69488.0
2019-02-12 14:45:00,89.86,89.89,89.79,89.8,35552.0,89.86,89.89,89.79,89.8,35552.0
2019-02-12 14:50:00,89.83,89.91,89.81,89.9,33157.0,89.83,89.91,89.81,89.9,33157.0
2019-02-12 14:55:00,89.9,90.13,89.87,89.94,111889.0,89.9,90.13,89.87,89.94,111889.0
2019-02-12 15:00:00,89.94,90.09,89.92,90.06,50197.0,89.94,90.09,89.92,90.06,50197.0
2019-02-12 15:05:00,90.06,90.12,90.01,90.04,41141.0,90.06,90.12,90.01,90.04,41141.0
2019-02-12 15:10:00,90.04,90.15,90.01,90.07,37386.0,90.04,90.15,90.01,90.07,37386.0
2019-02-12 15:15:00,90.06,90.14,90.05,90.06,42033.0,90.06,90.14,90.05,90.06,42033.0
2019-02-12 15:20:00,90.08,90.12,90.05,90.09,41452.0,90.08,90.12,90.05,90.09,41452.0
2019-02-12 15:25:00,90.1,90.21,89.97,90.2,103942.0,90.1,90.21,89.97,90.2,103942.0
2019-02-12 15:30:00,90.19,90.21,90.03,90.04,75903.0,90.19,90.21,90.03,90.04,75903.0
2019-02-12 15:35:00,90.03,90.06,89.89,89.98,193732.0,90.03,90.06,89.89,89.98,193732.0
2019-02-12 15:40:00,89.98,90.06,89.91,89.98,160619.0,89.98,90.06,89.91,89.98,160619.0
2019-02-12 15:45:00,89.98,89.98,89.68,89.73,143179.0,89.98,89.98,89.68,89.73,143179.0
2019-02-12 15:50:00,89.74,89.74,89.31,89.31,219042.0,89.74,89.74,89.31,89.31,219042.0
2019-02-12 15:55:00,89.32,89.54,89.1,89.19,457648.0,89.32,89.54,89.1,89.19,457648.0
2019-02-13 09:30:00,90.05,90.28,88.89,90.02,595029.0,90.05,90.28,88.89,90.02,595029.0
2019-02-13 09:35:00,90.02,90.47,89.63,90.32,172327.0,90.02,90.47,89.63,90.32,172327.0
2019-02-13 09:40:00,90.36,90.44,89.9,90.3,145921.0,90.36,90.44,89.9,90.3,145921.0
2019-02-13 09:45:00,90.26,91.43,90.25,90.74,170389.0,90.26,91.43,90.25,90.74,170389.0
2019-02-13 09:50:00,90.7,91.32,90.7,91.05,77308.0,90.7,91.32,90.7,91.05,77308.0
2019-02-13 09:55:00,91.03,91.08,90.7,90.72,106275.0,91.03,91.08,90.7,90.72,106275.0
2019-02-13 10:00:00,90.76,91.01,90.45,90.85,101592.0,90.76,91.01,90.45,90.85,101592.0
2019-02-13 10:05:00,90.86,90.89,89.86,90.19,84100.0,90.86,90.89,89.86,90.19,84100.0
2019-02-13 10:10:00,90.27,90.5,90.01,90.15,67358.0,90.27,90.5,90.01,90.15,67358.0
2019-02-13 10:15:00,90.1,90.21,89.88,90.2,96743.0,90.1,90.21,89.88,90.2,96743.0
2019-02-13 10:20:00,90.15,90.48,90.13,90.31,58523.0,90.15,90.48,90.13,90.31,58523.0
2019-02-13 10:25:00,90.38,90.45,90.05,90.31,76350.0,90.38,90.45,90.05,90.31,76350.0
2019-02-13 10:30:00,90.31,90.41,90.17,90.38,42843.0,90.31,90.41,90.17,90.38,42843.0
2019-02-13 10:35:00,90.39,90.5,90.06,90.15,53698.0,90.39,90.5,90.06,90.15,53698.0
2019-02-13 10:40:00,90.07,90.23,90.01,90.12,35215.0,90.07,90.23,90.01,90.12,35215.0
2019-02-13 10:45:00,90.14,90.15,89.87,90.07,112100.0,90.14,90.15,89.87,90.07,112100.0
2019-02-13 10:50:00,90.07,90.14,89.65,89.79,64703.0,90.07,90.14,89.65,89.79,64703.0
2019-02-13 10:55:00,89.8,89.91,89.62,89.81,43272.0,89.8,89.91,89.62,89.81,43272.0
2019-02-13 11:00:00,89.85,90.15,89.81,90.11,36062.0,89.85,90.15,89.81,90.11,36062.0
2019-02-13 11:05:00,90.14,90.16,90.06,90.11,32033.0,90.14,90.16,90.06,90.11,32033.0
2019-02-13 11:10:00,90.09,90.38,90.08,90.37,29522.0,90.09,90.38,90.08,90.37,29522.0
2019-02-13 11:15:00,90.39,90.42,90.21,90.42,20869.0,90.39,90.42,90.21,90.42,20869.0
2019-02-13 11:20:00,90.42,90.52,90.42,90.51,25354.0,90.42,90.52,90.42,90.51,25354.0
2019-02-13 11:25:00,90.51,90.52,90.27,90.31,16664.0,90.51,90.52,90.27,90.31,16664.0
2019-02-13 11:30:00,90.31,90.32,90.11,90.29,30934.0,90.31,90.32,90.11,90.29,30934.0
2019-02-13 11:35:00,90.33,90.42,90.18,90.32,21636.0,90.33,90.42,90.18,90.32,21636.0
2019-02-13 11:40:00,90.35,90.35,90.12,90.19,19230.0,90.35,90.35,90.12,90.19,19230.0
2019-02-13 11:45:00,90.17,90.45,90.13,90.31,27238.0,90.17,90.45,90.13,90.31,27238.0
2019-02-13 11:50:00,90.35,90.45,90.28,90.36,20232.0,90.35,90.45,90.28,90.36,20232.0
2019-02-13 11:55:00,90.36,90.54,90.32,90.48,25989.0,90.36,90.54,90.32,90.48,25989.0
2019-02-13 12:00:00,90.46,90.65,90.44,90.59,25664.0,90.46,90.65,90.44,90.59,25664.0
2019-02-13 12:05:00,90.59,90.63,90.28,90.35,28985.0,90.59,90.63,90.28,90.35,28985.0
2019-02-13 12:10:00,90.35,90.44,90.26,90.38,20970.0,90.35,90.44,90.26,90.38,20970.0
2019-02-13 12:15:00,90.38,90.38,90.22,90.33,17262.0,90.38,90.38,90.22,90.33,17262.0
2019-02-13 12:20:00,90.31,90.39,90.24,90.3,19661.0,90.31,90.39,90.24,90.3,19661.0
2019-02-13 12:25:00,90.31,90.39,90.2,90.27,27630.0,90.31,90.39,90.2,90.27,27630.0
2019-02-13 12:30:00,90.26,90.32,90.24,90.29,17127.0,90.26,90.32,90.24,90.29,17127.0
2019-02-13 12:35:00,90.28,90.38,90.21,90.31,55722.0,90.28,90.38,90.21,90.31,55722.0
2019-02-13 12:40:00,90.36,90.59,90.11,90.5,141419.0,90.36,90.59,90.11,90.5,141419.0
2019-02-13 12:45:00,90.49,90.82,90.31,90.66,163771.0,90.49,90.82,90.31,90.66,163771.0
2019-02-13 12:50:00,90.69,90.92,90.68,90.9,53069.0,90.69,90.92,90.68,90.9,53069.0
2019-02-13 12:55:00,90.91,91.02,90.9,91.0,32287.0,90.91,91.02,90.9,91.0,32287.0
2019-02-13 13:00:00,90.98,91.03,90.82,91.01,30403.0,90.98,91.03,90.82,91.01,30403.0
2019-02-13 13:05:00,91.02,91.04,90.86,90.94,27580.0,91.02,91.04,90.86,90.94,27580.0
2019-02-13 13:10:00,90.97,91.01,90.89,90.92,16728.0,90.97,91.01,90.89,90.92,16728.0
2019-02-13 13:15:00,90.9,91.33,90.89,91.18,44197.0,90.9,91.33,90.89,91.18,44197.0
2019-02-13 13:20:00,91.24,91.25,91.03,91.16,19011.0,91.24,91.25,91.03,91.16,19011.0
2019-02-13 13:25:00,91.23,91.54,91.17,91.54,40004.0,91.23,91.54,91.17,91.54,40004.0
2019-02-13 13:30:00,91.5,91.56,91.24,91.39,21677.0,91.5,91.56,91.24,91.39,21677.0
2019-02-13 13:35:00,91.43,91.43,91.21,91.27,38846.0,91.43,91.43,91.21,91.27,38846.0
2019-02-13 13:40:00,91.26,91.36,91.14,91.28,45639.0,91.26,91.36,91.14,91.28,45639.0
2019-02-13 13:45:00,91.29,91.38,91.2,91.34,43102.0,91.29,91.38,91.2,91.34,43102.0
2019-02-13 13:50:00,91.36,91.39,91.12,91.39,26873.0,91.36,91.39,91.12,91.39,26873.0
2019-02-13 13:55:00,91.4,91.48,91.37,91.46,15253.0,91.4,91.48,91.37,91.46,15253.0
2019-02-13 14:00:00,91.46,91.68,91.43,91.66,31554.0,91.46,91.68,91.43,91.66,31554.0
2019-02-13 14:05:00,91.61,91.75,91.44,91.5,55226.0,91.61,91.75,91.44,91.5,55226.0
2019-02-13 14:10:00,91.52,91.67,91.43,91.64,29545.0,91.52,91.67,91.43,91.64,29545.0
2019-02-13 14:15:00,91.62,91.72,91.6,91.7,23268.0,91.62,91.72,91.6,91.7,23268.0
2019-02-13 14:20:00,91.7,91.94,91.7,91.93,56432.0,91.7,91.94,91.7,91.93,56432.0
2019-02-13 14:25:00,91.94,91.94,91.7,91.73,19902.0,91.94,91.94,91.7,91.73,19902.0
2019-02-13 14:30:00,91.72,91.81,91.68,91.68,25205.0,91.72,91.81,91.68,91.68,25205.0
2019-02-13 14:35:00,91.67,91.74,91.65,91.65,28751.0,91.67,91.74,91.65,91.65,28751.0
2019-02-13 14:40:00,91.65,91.85,91.63,91.8,68047.0,91.65,91.85,91.63,91.8,68047.0
2019-02-13 14:45:00,91.81,91.96,91.8,91.83,48971.0,91.81,91.96,91.8,91.83,48971.0
2019-02-13 14:50:00,91.81,91.95,91.8,91.9,24921.0,91.81,91.95,91.8,91.9,24921.0
2019-02-13 14:55:00,91.9,91.98,91.87,91.91,31068.0,91.9,91.98,91.87,91.91,31068.0
2019-02-13 15:00:00,91.88,92.27,91.85,91.92,72011.0,91.88,92.27,91.85,91.92,72011.0
2019-02-13 15:05:00,91.9,91.98,91.78,91.86,40483.0,91.9,91.98,91.78,91.86,40483.0
2019-02-13 15:10:00,91.84,92.15,91.83,92.13,29028.0,91.84,92.15,91.83,92.13,29028.0
2019-02-13 15:15:00,92.18,92.24,92.11,92.22,35475.0,92.18,92.24,92.11,92.22,35475.0
2019-02-13 15:20:00,92.19,92.32,92.16,92.31,40354.0,92.19,92.32,92.16,92.31,40354.0
2019-02-13 15:25:00,92.3,92.41,92.26,92.34,39341.0,92.3,92.41,92.26,92.34,39341.0
2019-02-13 15:30:00,92.35,92.37,92.22,92.33,47923.0,92.35,92.37,92.22,92.33,47923.0
2019-02-13 15:35:00,92.33,92.33,92.18,92.18,56942.0,92.33,92.33,92.18,92.18,56942.0
2019-02-13 15:40:00,92.19,92.25,91.96,92.09,46923.0,92.19,92.25,91.96,92.09,46923.0
2019-02-13 15:45:00,92.1,92.15,91.99,92.14,61247.0,92.1,92.15,91.99,92.14,61247.0
2019-02-13 15:50:00,92.12,92.17,91.95,92.1,81139.0,92.12,92.17,91.95,92.1,81139.0
2019-02-13 15:55:00,92.11,92.33,92.05,92.14,167844.0,92.11,92.33,92.05,92.14,167844.0
2019-02-14 09:30:00,91.62,91.65,90.65,91.22,64647.0,91.62,91.65,90.65,91.22,64647.0
2019-02-14 09:35:00,91.29,91.97,91.28,91.67,23342.0,91.29,91.97,91.28,91.67,23342.0
2019-02-14 09:40:00,91.69,92.15,91.69,91.96,40581.0,91.69,92.15,91.69,91.96,40581.0
2019-02-14 09:45:00,92.04,92.54,91.89,92.51,32566.0,92.04,92.54,91.89,92.51,32566.0
2019-02-14 09:50:00,92.43,92.55,92.14,92.4,45092.0,92.43,92.55,92.14,92.4,45092.0
2019-02-14 09:55:00,92.4,92.65,92.34,92.52,90397.0,92.4,92.65,92.34,92.52,90397.0
2019-02-14 10:00:00,92.53,92.9,92.35,92.87,68085.0,92.53,92.9,92.35,92.87,68085.0
2019-02-14 10:05:00,92.9,93.39,92.89,93.39,76657.0,92.9,93.39,92.89,93.39,76657.0
2019-02-14 10:10:00,93.37,93.85,93.28,93.85,52439.0,93.37,93.85,93.28,93.85,52439.0
2019-02-14 10:15:00,93.88,94.14,93.77,93.8,136318.0,93.88,94.14,93.77,93.8,136318.0
2019-02-14 10:20:00,93.85,94.0,93.51,93.87,69566.0,93.85,94.0,93.51,93.87,69566.0
2019-02-14 10:25:00,93.84,93.89,93.7,93.84,52925.0,93.84,93.89,93.7,93.84,52925.0
2019-02-14 10:30:00,93.85,94.0,93.8,93.96,88344.0,93.85,94.0,93.8,93.96,88344.0
2019-02-14 10:35:00,93.96,94.16,93.42,93.5,82078.0,93.96,94.16,93.42,93.5,82078.0
2019-02-14 10:40:00,93.47,93.6,93.35,93.56,52869.0,93.47,93.6,93.35,93.56,52869.0
2019-02-14 10:45:00,93.55,93.97,93.54,93.97,58026.0,93.55,93.97,93.54,93.97,58026.0
2019-02-14 10:50:00,93.97,94.13,93.9,93.92,62465.0,93.97,94.13,93.9,93.92,62465.0
2019-02-14 10:55:00,93.91,94.0,93.54,93.78,28843.0,93.91,94.0,93.54,93.78,28843.0
2019-02-14 11:00:00,93.8,93.91,93.58,93.6,38267.0,93.8,93.91,93.58,93.6,38267.0
2019-02-14 11:05:00,93.63,94.02,93.62,93.72,57050.0,93.63,94.02,93.62,93.72,57050.0
2019-02-14 11:10:00,93.71,93.83,93.44,93.52,42568.0,93.71,93.83,93.44,93.52,42568.0
2019-02-14 11:15:00,93.55,93.6,93.46,93.56,11885.0,93.55,93.6,93.46,93.56,11885.0
2019-02-14 11:20:00,93.54,93.69,93.5,93.59,24209.0,93.54,93.69,93.5,93.59,24209.0
2019-02-14 11:25:00,93.56,93.58,93.32,93.32,19631.0,93.56,93.58,93.32,93.32,19631.0
2019-02-14 11:30:00,93.35,93.47,93.13,93.39,37252.0,93.35,93.47,93.13,93.39,37252.0
2019-02-14 11:35:00,93.34,93.66,93.34,93.66,22341.0,93.34,93.66,93.34,93.66,22341.0
2019-02-14 11:40:00,93.59,93.81,93.55,93.68,38595.0,93.59,93.81,93.55,93.68,38595.0
2019-02-14 11:45:00,93.73,93.95,93.73,93.93,12312.0,93.73,93.95,93.73,93.93,12312.0
2019-02-14 11:50:00,93.93,93.93,93.8,93.9,7105.0,93.93,93.93,93.8,93.9,7105.0
2019-02-14 11:55:00,93.9,94.08,93.89,94.08,34680.0,93.9,94.08,93.89,94.08,34680.0
2019-02-14 12:00:00,94.0,94.18,93.96,94.12,65826.0,94.0,94.18,93.96,94.12,65826.0
2019-02-14 12:05:00,94.14,94.28,94.13,94.26,30188.0,94.14,94.28,94.13,94.26,30188.0
2019-02-14 12:10:00,94.24,94.27,93.93,94.05,27694.0,94.24,94.27,93.93,94.05,27694.0
2019-02-14 12:15:00,94.06,94.24,94.01,94.24,35850.0,94.06,94.24,94.01,94.24,35850.0
2019-02-14 12:20:00,94.24,94.24,94.09,94.17,22672.0,94.24,94.24,94.09,94.17,22672.0
2019-02-14 12:25:00,94.17,94.29,94.11,94.13,41896.0,94.17,94.29,94.11,94.13,41896.0
2019-02-14 12:30:00,94.15,94.15,93.93,94.02,37842.0,94.15,94.15,93.93,94.02,37842.0
2019-02-14 12:35:00,94.02,94.02,93.78,93.83,8877.0,94.02,94.02,93.78,93.83,8877.0
2019-02-14 12:40:00,93.77,93.97,93.77,93.9,5801.0,93.77,93.97,93.77,93.9,5801.0
2019-02-14 12:45:00,93.95,93.96,93.81,93.81,6461.0,93.95,93.96,93.81,93.81,6461.0
2019-02-14 12:50:00,93.84,93.84,93.43,93.54,19655.0,93.84,93.84,93.43,93.54,19655.0
2019-02-14 12:55:00,93.53,93.6,93.45,93.55,21854.0,93.53,93.6,93.45,93.55,21854.0
2019-02-14 13:00:00,93.5,93.56,93.34,93.54,11167.0,93.5,93.56,93.34,93.54,11167.0
2019-02-14 13:05:00,93.54,93.55,93.34,93.38,8147.0,93.54,93.55,93.34,93.38,8147.0
2019-02-14 13:10:00,93.36,93.46,93.21,93.39,13967.0,93.36,93.46,93.21,93.39,13967.0
2019-02-14 13:15:00,93.45,93.61,93.38,93.57,81496.0,93.45,93.61,93.38,93.57,81496.0
2019-02-14 13:20:00,93.51,93.63,93.44,93.54,10090.0,93.51,93.63,93.44,93.54,10090.0
2019-02-14 13:25:00,93.6,93.64,93.51,93.61,4604.0,93.6,93.64,93.51,93.61,4604.0
2019-02-14 13:30:00,93.61,93.64,93.51,93.62,3668.0,93.61,93.64,93.51,93.62,3668.0
2019-02-14 13:35:00,93.59,93.75,93.53,93.53,9270.0,93.59,93.75,93.53,93.53,9270.0
2019-02-14 13:40:00,93.52,93.59,93.46,93.56,11206.0,93.52,93.59,93.46,93.56,11206.0
2019-02-14 13:45:00,93.61,93.74,93.58,93.74,20642.0,93.61,93.74,93.58,93.74,20642.0
2019-02-14 13:50:00,93.73,93.79,93.62,93.68,9530.0,93.73,93.79,93.62,93.68,9530.0
2019-02-14 13:55:00,93.63,93.69,93.55,93.56,6940.0,93.63,93.69,93.55,93.56,6940.0
2019-02-14 14:00:00,93.55,93.56,93.38,93.42,7876.0,93.55,93.56,93.38,93.42,7876.0
2019-02-14 14:05:00,93.44,93.73,93.39,93.71,15911.0,93.44,93.73,93.39,93.71,15911.0
2019-02-14 14:10:00,93.78,93.82,93.73,93.76,9704.0,93.78,93.82,93.73,93.76,9704.0
2019-02-14 14:15:00,93.76,93.79,93.66,93.67,6643.0,93.76,93.79,93.66,93.67,6643.0
2019-02-14 14:20:00,93.67,93.68,93.53,93.57,5280.0,93.67,93.68,93.53,93.57,5280.0
2019-02-14 14:25:00,93.57,93.82,93.56,93.76,14708.0,93.57,93.82,93.56,93.76,14708.0
2019-02-14 14:30:00,93.68,93.68,93.49,93.59,14188.0,93.68,93.68,93.49,93.59,14188.0
2019-02-14 14:35:00,93.56,93.59,93.5,93.56,5275.0,93.56,93.59,93.5,93.56,5275.0
2019-02-14 14:40:00,93.58,93.6,93.48,93.56,12892.0,93.58,93.6,93.48,93.56,12892.0
2019-02-14 14:45:00,93.59,93.66,93.46,93.46,10082.0,93.59,93.66,93.46,93.46,10082.0
2019-02-14 14:50:00,93.46,93.46,93.24,93.4,13210.0,93.46,93.46,93.24,93.4,13210.0
2019-02-14 14:55:00,93.4,93.48,93.21,93.25,40898.0,93.4,93.48,93.21,93.25,40898.0
2019-02-14 15:00:00,93.26,93.38,93.24,93.3,18471.0,93.26,93.38,93.24,93.3,18471.0
2019-02-14 15:05:00,93.3,93.57,93.24,93.3,20081.0,93.3,93.57,93.24,93.3,20081.0
2019-02-14 15:10:00,93.28,93.37,93.17,93.36,27793.0,93.28,93.37,93.17,93.36,27793.0
2019-02-14 15:15:00,93.34,93.49,93.33,93.42,9429.0,93.34,93.49,93.33,93.42,9429.0
2019-02-14 15:20:00,93.42,93.42,93.33,93.37,9292.0,93.42,93.42,93.33,93.37,9292.0
2019-02-14 15:25:00,93.37,93.38,93.17,93.21,21168.0,93.37,93.38,93.17,93.21,21168.0
2019-02-14 15:30:00,93.21,93.24,93.12,93.15,46687.0,93.21,93.24,93.12,93.15,46687.0
2019-02-14 15:35:00,93.14,93.21,93.04,93.09,68661.0,93.14,93.21,93.04,93.09,68661.0
2019-02-14 15:40:00,93.09,93.3,93.04,93.28,39499.0,93.09,93.3,93.04,93.28,39499.0
2019-02-14 15:45:00,93.28,93.44,93.27,93.39,41507.0,93.28,93.44,93.27,93.39,41507.0
2019-02-14 15:50:00,93.37,93.5,93.25,93.34,68286.0,93.37,93.5,93.25,93.34,68286.0
2019-02-14 15:55:00,93.35,93.35,93.21,93.29,84716.0,93.35,93.35,93.21,93.29,84716.0
2019-02-15 09:30:00,94.03,94.07,93.33,93.33,81110.0,94.03,94.07,93.33,93.33,81110.0
2019-02-15 09:35:00,93.34,93.76,93.25,93.65,41870.0,93.34,93.76,93.25,93.65,41870.0
2019-02-15 09:40:00,93.61,94.06,93.45,93.96,32581.0,93.61,94.06,93.45,93.96,32581.0
2019-02-15 09:45:00,94.03,94.04,93.87,93.88,35571.0,94.03,94.04,93.87,93.88,35571.0
2019-02-15 09:50:00,93.87,93.87,93.21,93.29,31050.0,93.87,93.87,93.21,93.29,31050.0
2019-02-15 09:55:00,93.23,93.57,93.21,93.57,26274.0,93.23,93.57,93.21,93.57,26274.0
2019-02-15 10:00:00,93.68,93.68,93.32,93.35,11547.0,93.68,93.68,93.32,93.35,11547.0
2019-02-15 10:05:00,93.33,93.33,92.76,92.8,51120.0,93.33,93.33,92.76,92.8,51120.0
2019-02-15 10:10:00,92.86,93.1,92.61,92.88,43048.0,92.86,93.1,92.61,92.88,43048.0
2019-02-15 10:15:00,92.86,92.98,92.59,92.67,22570.0,92.86,92.98,92.59,92.67,22570.0
2019-02-15 10:20:00,92.69,92.73,92.47,92.61,32892.0,92.69,92.73,92.47,92.61,32892.0
2019-02-15 10:25:00,92.62,92.82,92.49,92.66,20636.0,92.62,92.82,92.49,92.66,20636.0
2019-02-15 10:30:00,92.73,92.75,92.47,92.61,32503.0,92.73,92.75,92.47,92.61,32503.0
2019-02-15 10:35:00,92.55,92.86,92.55,92.84,23961.0,92.55,92.86,92.55,92.84,23961.0
2019-02-15 10:40:00,92.81,93.16,92.81,93.01,24955.0,92.81,93.16,92.81,93.01,24955.0
2019-02-15 10:45:00,93.02,93.13,92.98,93.06,21086.0,93.02,93.13,92.98,93.06,21086.0
2019-02-15 10:50:00,93.08,93.16,92.99,93.12,17982.0,93.08,93.16,92.99,93.12,17982.0
2019-02-15 10:55:00,93.1,93.11,92.91,92.95,39465.0,93.1,93.11,92.91,92.95,39465.0
2019-02-15 11:00:00,92.95,93.05,92.81,92.99,17061.0,92.95,93.05,92.81,92.99,17061.0
2019-02-15 11:05:00,92.95,93.04,92.87,92.92,11070.0,92.95,93.04,92.87,92.92,11070.0
2019-02-15 11:10:00,92.93,92.93,92.56,92.57,21089.0,92.93,92.93,92.56,92.57,21089.0
2019-02-15 11:15:00,92.57,92.6,92.32,92.36,22347.0,92.57,92.6,92.32,92.36,22347.0
2019-02-15 11:20:00,92.35,92.49,92.31,92.48,16078.0,92.35,92.49,92.31,92.48,16078.0
2019-02-15 11:25:00,92.48,92.6,92.42,92.57,19099.0,92.48,92.6,92.42,92.57,19099.0
2019-02-15 11:30:00,92.53,92.82,92.53,92.71,16998.0,92.53,92.82,92.53,92.71,16998.0
2019-02-15 11:35:00,92.74,92.74,92.57,92.65,12515.0,92.74,92.74,92.57,92.65,12515.0
2019-02-15 11:40:00,92.69,92.72,92.58,92.6,18336.0,92.69,92.72,92.58,92.6,18336.0
2019-02-15 11:45:00,92.65,92.68,92.58,92.67,15761.0,92.65,92.68,92.58,92.67,15761.0
2019-02-15 11:50:00,92.69,92.88,92.6,92.88,10186.0,92.69,92.88,92.6,92.88,10186.0
2019-02-15 11:55:00,92.86,93.07,92.86,92.98,15810.0,92.86,93.07,92.86,92.98,15810.0
2019-02-15 12:00:00,93.02,93.1,92.99,93.0,33806.0,93.02,93.1,92.99,93.0,33806.0
2019-02-15 12:05:00,93.0,93.12,92.94,93.12,13568.0,93.0,93.12,92.94,93.12,13568.0
2019-02-15 12:10:00,93.08,93.16,93.06,93.12,16903.0,93.08,93.16,93.06,93.12,16903.0
2019-02-15 12:15:00,93.14,93.2,93.05,93.06,10300.0,93.14,93.2,93.05,93.06,10300.0
2019-02-15 12:20:00,93.07,93.12,92.93,92.99,6610.0,93.07,93.12,92.93,92.99,6610.0
2019-02-15 12:25:00,93.0,93.05,92.98,92.99,4420.0,93.0,93.05,92.98,92.99,4420.0
2019-02-15 12:30:00,93.0,93.0,92.79,92.8,11502.0,93.0,93.0,92.79,92.8,11502.0
2019-02-15 12:35:00,92.79,92.93,92.75,92.93,10497.0,92.79,92.93,92.75,92.93,10497.0
2019-02-15 12:40:00,92.95,93.04,92.94,93.04,7075.0,92.95,93.04,92.94,93.04,7075.0
2019-02-15 12:45:00,93.02,93.02,92.89,92.89,9550.0,93.02,93.02,92.89,92.89,9550.0
2019-02-15 12:50:00,92.88,92.9,92.82,92.87,6368.0,92.88,92.9,92.82,92.87,6368.0
2019-02-15 12:55:00,92.88,92.9,92.77,92.78,13250.0,92.88,92.9,92.77,92.78,13250.0
2019-02-15 13:00:00,92.76,92.82,92.65,92.69,38955.0,92.76,92.82,92.65,92.69,38955.0
2019-02-15 13:05:00,92.68,92.73,92.59,92.65,42173.0,92.68,92.73,92.59,92.65,42173.0
2019-02-15 13:10:00,92.63,92.63,92.28,92.34,22175.0,92.63,92.63,92.28,92.34,22175.0
2019-02-15 13:15:00,92.34,92.59,92.34,92.55,9135.0,92.34,92.59,92.34,92.55,9135.0
2019-02-15 13:20:00,92.52,92.6,92.46,92.59,5618.0,92.52,92.6,92.46,92.59,5618.0
2019-02-15 13:25:00,92.6,92.76,92.6,92.71,7600.0,92.6,92.76,92.6,92.71,7600.0
2019-02-15 13:30:00,92.71,92.81,92.71,92.8,5538.0,92.71,92.81,92.71,92.8,5538.0
2019-02-15 13:35:00,92.81,92.91,92.79,92.8,8940.0,92.81,92.91,92.79,92.8,8940.0
2019-02-15 13:40:00,92.82,92.91,92.82,92.88,8433.0,92.82,92.91,92.82,92.88,8433.0
2019-02-15 13:45:00,92.89,93.05,92.89,93.01,10905.0,92.89,93.05,92.89,93.01,10905.0
2019-02-15 13:50:00,93.04,93.16,93.0,93.14,12507.0,93.04,93.16,93.0,93.14,12507.0
2019-02-15 13:55:00,93.16,93.16,93.09,93.13,14758.0,93.16,93.16,93.09,93.13,14758.0
2019-02-15 14:00:00,93.14,93.18,93.01,93.15,52380.0,93.14,93.18,93.01,93.15,52380.0
2019-02-15 14:05:00,93.17,93.27,93.1,93.18,72483.0,93.17,93.27,93.1,93.18,72483.0
2019-02-15 14:10:00,93.17,93.28,93.16,93.26,55256.0,93.17,93.28,93.16,93.26,55256.0
2019-02-15 14:15:00,93.26,93.49,93.25,93.34,31759.0,93.26,93.49,93.25,93.34,31759.0
2019-02-15 14:20:00,93.33,93.37,93.25,93.34,23162.0,93.33,93.37,93.25,93.34,23162.0
2019-02-15 14:25:00,93.36,93.39,93.18,93.22,14285.0,93.36,93.39,93.18,93.22,14285.0
2019-02-15 14:30:00,93.23,93.27,93.19,93.23,19476.0,93.23,93.27,93.19,93.23,19476.0
2019-02-15 14:35:00,93.23,93.45,93.2,93.43,16754.0,93.23,93.45,93.2,93.43,16754.0
2019-02-15 14:40:00,93.41,93.43,93.29,93.33,16930.0,93.41,93.43,93.29,93.33,16930.0
2019-02-15 14:45:00,93.34,93.43,93.31,93.32,8345.0,93.34,93.43,93.31,93.32,8345.0
2019-02-15 14:50:00,93.33,93.35,93.24,93.3,15514.0,93.33,93.35,93.24,93.3,15514.0
2019-02-15 14:55:00,93.3,93.53,93.28,93.48,19474.0,93.3,93.53,93.28,93.48,19474.0
2019-02-15 15:00:00,93.42,93.45,93.38,93.41,10247.0,93.42,93.45,93.38,93.41,10247.0
2019-02-15 15:05:00,93.41,93.46,93.37,93.39,13983.0,93.41,93.46,93.37,93.39,13983.0
2019-02-15 15:10:00,93.39,93.42,93.28,93.32,11953.0,93.39,93.42,93.28,93.32,11953.0
2019-02-15 15:15:00,93.32,93.32,93.19,93.27,13287.0,93.32,93.32,93.19,93.27,13287.0
2019-02-15 15:20:00,93.26,93.29,93.08,93.14,22891.0,93.26,93.29,93.08,93.14,22891.0
2019-02-15 15:25:00,93.17,93.19,93.12,93.19,10160.0,93.17,93.19,93.12,93.19,10160.0
2019-02-15 15:30:00,93.19,93.25,93.17,93.23,15868.0,93.19,93.25,93.17,93.23,15868.0
2019-02-15 15:35:00,93.23,93.31,93.21,93.23,24603.0,93.23,93.31,93.21,93.23,24603.0
2019-02-15 15:40:00,93.23,93.27,93.22,93.24,26313.0,93.23,93.27,93.22,93.24,26313.0
2019-02-15 15:45:00,93.25,93.31,93.24,93.31,57678.0,93.25,93.31,93.24,93.31,57678.0
2019-02-15 15:50:00,93.3,93.31,93.24,93.25,57978.0,93.3,93.31,93.24,93.25,57978.0
2019-02-15 15:55:00,93.26,93.45,93.16,93.31,133305.0,93.26,93.45,93.16,93.31,133305.0
2019-02-19 09:30:00,93.08,93.25,92.3,92.44,58262.0,93.08,93.25,92.3,92.44,58262.0
2019-02-19 09:35:00,92.48,92.57,91.84,92.29,50001.0,92.48,92.57,91.84,92.29,50001.0
2019-02-19 09:40:00,92.48,92.62,92.06,92.11,20165.0,92.48,92.62,92.06,92.11,20165.0
2019-02-19 09:45:00,92.15,92.5,92.12,92.39,36649.0,92.15,92.5,92.12,92.39,36649.0
2019-02-19 09:50:00,92.43,92.71,92.37,92.52,19014.0,92.43,92.71,92.37,92.52,19014.0
2019-02-19 09:55:00,92.51,93.2,92.49,93.1,30968.0,92.51,93.2,92.49,93.1,30968.0
2019-02-19 10:00:00,93.05,93.15,92.82,92.91,17898.0,93.05,93.15,92.82,92.91,17898.0
2019-02-19 10:05:00,92.96,93.06,92.72,93.03,23796.0,92.96,93.06,92.72,93.03,23796.0
2019-02-19 10:10:00,93.02,93.1,92.87,93.1,12529.0,93.02,93.1,92.87,93.1,12529.0
2019-02-19 10:15:00,93.12,93.12,92.91,92.95,8550.0,93.12,93.12,92.91,92.95,8550.0
2019-02-19 10:20:00,92.97,93.01,92.68,92.7,8893.0,92.97,93.01,92.68,92.7,8893.0
2019-02-19 10:25:00,92.73,93.0,92.69,92.79,11195.0,92.73,93.0,92.69,92.79,11195.0
2019-02-19 10:30:00,92.75,92.78,92.61,92.69,10890.0,92.75,92.78,92.61,92.69,10890.0
2019-02-19 10:35:00,92.69,92.76,92.52,92.52,13898.0,92.69,92.76,92.52,92.52,13898.0
2019-02-19 10:40:00,92.45,92.76,92.44,92.68,13643.0,92.45,92.76,92.44,92.68,13643.0
2019-02-19 10:45:00,92.72,92.72,92.54,92.56,11306.0,92.72,92.72,92.54,92.56,11306.0
2019-02-19 10:50:00,92.46,92.49,92.39,92.44,11598.0,92.46,92.49,92.39,92.44,11598.0
2019-02-19 10:55:00,92.4,92.63,92.4,92.6,12027.0,92.4,92.63,92.4,92.6,12027.0
2019-02-19 11:00:00,92.57,92.67,92.56,92.64,7350.0,92.57,92.67,92.56,92.64,7350.0
2019-02-19 11:05:00,92.65,92.88,92.64,92.76,13290.0,92.65,92.88,92.64,92.76,13290.0
2019-02-19 11:10:00,92.77,92.97,92.77,92.9,15542.0,92.77,92.97,92.77,92.9,15542.0
2019-02-19 11:15:00,92.91,93.02,92.89,92.98,7332.0,92.91,93.02,92.89,92.98,7332.0
2019-02-19 11:20:00,93.0,93.12,92.92,93.12,8586.0,93.0,93.12,92.92,93.12,8586.0
2019-02-19 11:25:00,93.14,93.23,93.03,93.2,16256.0,93.14,93.23,93.03,93.2,16256.0
2019-02-19 11:30:00,93.24,93.4,93.21,93.4,19382.0,93.24,93.4,93.21,93.4,19382.0
2019-02-19 11:35:00,93.4,93.57,93.31,93.53,21131.0,93.4,93.57,93.31,93.53,21131.0
2019-02-19 11:40:00,93.54,93.57,93.48,93.53,13500.0,93.54,93.57,93.48,93.53,13500.0
2019-02-19 11:45:00,93.54,93.75,93.54,93.58,11725.0,93.54,93.75,93.54,93.58,11725.0
2019-02-19 11:50:00,93.6,93.64,93.52,93.56,12242.0,93.6,93.64,93.52,93.56,12242.0
2019-02-19 11:55:00,93.54,93.57,93.35,93.57,16698.0,93.54,93.57,93.35,93.57,16698.0
2019-02-19 12:00:00,93.56,93.56,93.37,93.44,7000.0,93.56,93.56,93.37,93.44,7000.0
2019-02-19 12:05:00,93.46,93.51,93.42,93.48,4700.0,93.46,93.51,93.42,93.48,4700.0
2019-02-19 12:10:00,93.5,93.51,93.33,93.37,15291.0,93.5,93.51,93.33,93.37,15291.0
2019-02-19 12:15:00,93.39,93.47,93.39,93.43,14510.0,93.39,93.47,93.39,93.43,14510.0
2019-02-19 12:20:00,93.45,93.48,93.34,93.34,13676.0,93.45,93.48,93.34,93.34,13676.0
2019-02-19 12:25:00,93.36,93.41,93.31,93.37,9306.0,93.36,93.41,93.31,93.37,9306.0
2019-02-19 12:30:00,93.35,93.37,93.23,93.29,5434.0,93.35,93.37,93.23,93.29,5434.0
2019-02-19 12:35:00,93.3,93.31,93.17,93.26,11230.0,93.3,93.31,93.17,93.26,11230.0
2019-02-19 12:40:00,93.27,93.46,93.25,93.46,9100.0,93.27,93.46,93.25,93.46,9100.0
2019-02-19 12:45:00,93.47,93.5,93.43,93.44,5535.0,93.47,93.5,93.43,93.44,5535.0
2019-02-19 12:50:00,93.44,93.46,93.39,93.42,6748.0,93.44,93.46,93.39,93.42,6748.0
2019-02-19 12:55:00,93.42,93.49,93.31,93.31,9808.0,93.42,93.49,93.31,93.31,9808.0
2019-02-19 13:00:00,93.29,93.33,93.24,93.33,4978.0,93.29,93.33,93.24,93.33,4978.0
2019-02-19 13:05:00,93.33,93.36,93.3,93.31,5395.0,93.33,93.36,93.3,93.31,5395.0
2019-02-19 13:10:00,93.29,93.29,93.25,93.28,3689.0,93.29,93.29,93.25,93.28,3689.0
2019-02-19 13:15:00,93.27,93.29,93.18,93.2,6120.0,93.27,93.29,93.18,93.2,6120.0
2019-02-19 13:20:00,93.21,93.23,93.03,93.07,16002.0,93.21,93.23,93.03,93.07,16002.0
2019-02-19 13:25:00,93.06,93.11,92.96,92.96,7980.0,93.06,93.11,92.96,92.96,7980.0
2019-02-19 13:30:00,92.96,93.07,92.94,93.04,11791.0,92.96,93.07,92.94,93.04,11791.0
2019-02-19 13:35:00,93.05,93.12,93.05,93.09,12858.0,93.05,93.12,93.05,93.09,12858.0
2019-02-19 13:40:00,93.12,93.12,93.06,93.07,7402.0,93.12,93.12,93.06,93.07,7402.0
2019-02-19 13:45:00,93.08,93.1,93.0,93.08,10290.0,93.08,93.1,93.0,93.08,10290.0
2019-02-19 13:50:00,93.08,93.08,92.99,93.05,7800.0,93.08,93.08,92.99,93.05,7800.0
2019-02-19 13:55:00,93.07,93.07,92.95,92.95,15500.0,93.07,93.07,92.95,92.95,15500.0
2019-02-19 14:00:00,92.95,93.07,92.95,93.07,21392.0,92.95,93.07,92.95,93.07,21392.0
2019-02-19 14:05:00,93.06,93.31,93.03,93.27,33580.0,93.06,93.31,93.03,93.27,33580.0
2019-02-19 14:10:00,93.25,93.38,93.25,93.27,10787.0,93.25,93.38,93.25,93.27,10787.0
2019-02-19 14:15:00,93.27,93.36,93.19,93.36,4830.0,93.27,93.36,93.19,93.36,4830.0
2019-02-19 14:20:00,93.33,93.44,93.29,93.44,9115.0,93.33,93.44,93.29,93.44,9115.0
2019-02-19 14:25:00,93.44,93.44,93.28,93.31,10068.0,93.44,93.44,93.28,93.31,10068.0
2019-02-19 14:30:00,93.31,93.37,93.29,93.34,8163.0,93.31,93.37,93.29,93.34,8163.0
2019-02-19 14:35:00,93.34,93.37,93.3,93.37,8252.0,93.34,93.37,93.3,93.37,8252.0
2019-02-19 14:40:00,93.37,93.49,93.37,93.47,7628.0,93.37,93.49,93.37,93.47,7628.0
2019-02-19 14:45:00,93.45,93.45,93.37,93.41,6000.0,93.45,93.45,93.37,93.41,6000.0
2019-02-19 14:50:00,93.39,93.42,93.35,93.42,8297.0,93.39,93.42,93.35,93.42,8297.0
2019-02-19 14:55:00,93.42,93.44,93.28,93.32,10451.0,93.42,93.44,93.28,93.32,10451.0
2019-02-19 15:00:00,93.3,93.3,93.22,93.26,8091.0,93.3,93.3,93.22,93.26,8091.0
2019-02-19 15:05:00,93.27,93.36,93.27,93.35,7753.0,93.27,93.36,93.27,93.35,7753.0
2019-02-19 15:10:00,93.31,93.32,93.23,93.29,8184.0,93.31,93.32,93.23,93.29,8184.0
2019-02-19 15:15:00,93.29,93.31,93.19,93.23,7953.0,93.29,93.31,93.19,93.23,7953.0
2019-02-19 15:20:00,93.25,93.25,93.2,93.25,9152.0,93.25,93.25,93.2,93.25,9152.0
2019-02-19 15:25:00,93.26,93.26,93.14,93.22,15963.0,93.26,93.26,93.14,93.22,15963.0
2019-02-19 15:30:00,93.21,93.31,93.18,93.3,19282.0,93.21,93.31,93.18,93.3,19282.0
2019-02-19 15:35:00,93.3,93.32,93.22,93.23,15890.0,93.3,93.32,93.22,93.23,15890.0
2019-02-19 15:40:00,93.24,93.38,93.21,93.31,18357.0,93.24,93.38,93.21,93.31,18357.0
2019-02-19 15:45:00,93.3,93.37,93.27,93.28,27917.0,93.3,93.37,93.27,93.28,27917.0
2019-02-19 15:50:00,93.28,93.3,93.24,93.26,44803.0,93.28,93.3,93.24,93.26,44803.0
2019-02-19 15:55:00,93.26,93.4,93.24,93.25,103723.0,93.26,93.4,93.24,93.25,103723.0
2019-02-20 09:30:00,93.48,93.48,92.69,92.75,25682.0,93.48,93.48,92.69,92.75,25682.0
2019-02-20 09:35:00,92.83,93.09,92.66,92.81,29255.0,92.83,93.09,92.66,92.81,29255.0
2019-02-20 09:40:00,92.81,93.02,92.71,92.75,66551.0,92.81,93.02,92.71,92.75,66551.0
2019-02-20 09:45:00,92.83,92.86,92.57,92.67,25330.0,92.83,92.86,92.57,92.67,25330.0
2019-02-20 09:50:00,92.64,93.31,92.6,93.28,17010.0,92.64,93.31,92.6,93.28,17010.0
2019-02-20 09:55:00,93.26,93.42,93.1,93.17,20559.0,93.26,93.42,93.1,93.17,20559.0
2019-02-20 10:00:00,93.22,93.25,92.99,93.13,22869.0,93.22,93.25,92.99,93.13,22869.0
2019-02-20 10:05:00,93.13,93.23,93.05,93.09,9493.0,93.13,93.23,93.05,93.09,9493.0
2019-02-20 10:10:00,93.06,93.18,92.85,92.9,6619.0,93.06,93.18,92.85,92.9,6619.0
2019-02-20 10:15:00,92.99,93.07,92.91,93.07,10500.0,92.99,93.07,92.91,93.07,10500.0
2019-02-20 10:20:00,93.05,93.16,92.86,93.12,12818.0,93.05,93.16,92.86,93.12,12818.0
2019-02-20 10:25:00,93.17,93.39,93.16,93.21,21693.0,93.17,93.39,93.16,93.21,21693.0
2019-02-20 10:30:00,93.23,93.29,93.0,93.01,5232.0,93.23,93.29,93.0,93.01,5232.0
2019-02-20 10:35:00,93.01,93.04,92.83,92.87,77971.0,93.01,93.04,92.83,92.87,77971.0
2019-02-20 10:40:00,92.87,92.88,92.55,92.59,10756.0,92.87,92.88,92.55,92.59,10756.0
2019-02-20 10:45:00,92.6,92.63,92.45,92.49,19204.0,92.6,92.63,92.45,92.49,19204.0
2019-02-20 10:50:00,92.49,92.53,92.21,92.28,19069.0,92.49,92.53,92.21,92.28,19069.0
2019-02-20 10:55:00,92.23,92.27,92.06,92.11,21492.0,92.23,92.27,92.06,92.11,21492.0
2019-02-20 11:00:00,92.09,92.17,91.84,91.84,33745.0,92.09,92.17,91.84,91.84,33745.0
2019-02-20 11:05:00,91.82,92.03,91.77,91.82,29753.0,91.82,92.03,91.77,91.82,29753.0
2019-02-20 11:10:00,91.83,91.88,91.52,91.59,56462.0,91.83,91.88,91.52,91.59,56462.0
2019-02-20 11:15:00,91.6,91.84,91.6,91.8,31654.0,91.6,91.84,91.6,91.8,31654.0
2019-02-20 11:20:00,91.79,91.8,91.48,91.52,29511.0,91.79,91.8,91.48,91.52,29511.0
2019-02-20 11:25:00,91.51,91.54,91.43,91.54,21005.0,91.51,91.54,91.43,91.54,21005.0
2019-02-20 11:30:00,91.54,91.55,91.12,91.17,50255.0,91.54,91.55,91.12,91.17,50255.0
2019-02-20 11:35:00,91.18,91.18,90.91,90.95,45351.0,91.18,91.18,90.91,90.95,45351.0
2019-02-20 11:40:00,90.95,91.2,90.81,91.03,48071.0,90.95,91.2,90.81,91.03,48071.0
2019-02-20 11:45:00,91.01,91.01,90.83,90.95,56043.0,91.01,91.01,90.83,90.95,56043.0
2019-02-20 11:50:00,90.95,90.95,90.41,90.49,73632.0,90.95,90.95,90.41,90.49,73632.0
2019-02-20 11:55:00,90.5,90.72,90.49,90.59,69203.0,90.5,90.72,90.49,90.59,69203.0
2019-02-20 12:00:00,90.6,90.63,90.17,90.21,84013.0,90.6,90.63,90.17,90.21,84013.0
2019-02-20 12:05:00,90.22,90.25,89.91,90.05,73476.0,90.22,90.25,89.91,90.05,73476.0
2019-02-20 12:10:00,90.05,90.18,89.83,90.08,147127.0,90.05,90.18,89.83,90.08,147127.0
2019-02-20 12:15:00,90.09,90.1,89.72,89.73,46249.0,90.09,90.1,89.72,89.73,46249.0
2019-02-20 12:20:00,89.73,89.8,89.28,89.29,75511.0,89.73,89.8,89.28,89.29,75511.0
2019-02-20 12:25:00,89.29,89.44,89.08,89.08,69192.0,89.29,89.44,89.08,89.08,69192.0
2019-02-20 12:30:00,89.09,89.18,88.67,88.76,113346.0,89.09,89.18,88.67,88.76,113346.0
2019-02-20 12:35:00,88.76,88.95,88.68,88.7,60230.0,88.76,88.95,88.68,88.7,60230.0
2019-02-20 12:40:00,88.69,88.77,88.42,88.46,89598.0,88.69,88.77,88.42,88.46,89598.0
2019-02-20 12:45:00,88.44,88.65,88.35,88.36,96743.0,88.44,88.65,88.35,88.36,96743.0
2019-02-20 12:50:00,88.34,88.49,88.16,88.18,121338.0,88.34,88.49,88.16,88.18,121338.0
2019-02-20 12:55:00,88.18,88.33,87.98,88.33,169710.0,88.18,88.33,87.98,88.33,169710.0
2019-02-20 13:00:00,88.32,88.56,88.24,88.55,78453.0,88.32,88.56,88.24,88.55,78453.0
2019-02-20 13:05:00,88.55,88.75,88.53,88.64,117538.0,88.55,88.75,88.53,88.64,117538.0
2019-02-20 13:10:00,88.63,88.7,88.58,88.7,45876.0,88.63,88.7,88.58,88.7,45876.0
2019-02-20 13:15:00,88.69,88.78,88.58,88.7,58477.0,88.69,88.78,88.58,88.7,58477.0
2019-02-20 13:20:00,88.68,88.8,88.63,88.63,47956.0,88.68,88.8,88.63,88.63,47956.0
2019-02-20 13:25:00,88.66,88.67,88.4,88.6,55104.0,88.66,88.67,88.4,88.6,55104.0
2019-02-20 13:30:00,88.58,88.62,88.4,88.54,48377.0,88.58,88.62,88.4,88.54,48377.0
2019-02-20 13:35:00,88.57,88.62,88.41,88.43,39010.0,88.57,88.62,88.41,88.43,39010.0
2019-02-20 13:40:00,88.44,88.45,88.25,88.34,42379.0,88.44,88.45,88.25,88.34,42379.0
2019-02-20 13:45:00,88.34,88.4,88.27,88.27,40568.0,88.34,88.4,88.27,88.27,40568.0
2019-02-20 13:50:00,88.27,88.71,88.18,88.67,79693.0,88.27,88.71,88.18,88.67,79693.0
2019-02-20 13:55:00,88.7,88.81,88.47,88.47,65246.0,88.7,88.81,88.47,88.47,65246.0
2019-02-20 14:00:00,88.45,88.52,88.15,88.23,85169.0,88.45,88.52,88.15,88.23,85169.0
2019-02-20 14:05:00,88.23,88.34,87.87,87.87,89236.0,88.23,88.34,87.87,87.87,89236.0
2019-02-20 14:10:00,87.9,88.04,87.56,87.56,76757.0,87.9,88.04,87.56,87.56,76757.0
2019-02-20 14:15:00,87.58,88.05,87.33,87.55,279796.0,87.58,88.05,87.33,87.55,279796.0
2019-02-20 14:20:00,87.64,87.73,86.91,87.31,264918.0,87.64,87.73,86.91,87.31,264918.0
2019-02-20 14:25:00,87.3,87.79,87.1,87.63,178649.0,87.3,87.79,87.1,87.63,178649.0
2019-02-20 14:30:00,87.67,88.3,87.6,88.06,142294.0,87.67,88.3,87.6,88.06,142294.0
2019-02-20 14:35:00,88.06,88.17,87.97,88.16,55491.0,88.06,88.17,87.97,88.16,55491.0
2019-02-20 14:40:00,88.15,88.35,88.14,88.21,106437.0,88.15,88.35,88.14,88.21,106437.0
2019-02-20 14:45:00,88.21,88.41,87.95,88.38,111907.0,88.21,88.41,87.95,88.38,111907.0
2019-02-20 14:50:00,88.42,88.51,88.09,88.13,62475.0,88.42,88.51,88.09,88.13,62475.0
2019-02-20 14:55:00,88.12,88.43,88.02,88.38,54162.0,88.12,88.43,88.02,88.38,54162.0
2019-02-20 15:00:00,88.39,88.44,88.26,88.33,30536.0,88.39,88.44,88.26,88.33,30536.0
2019-02-20 15:05:00,88.37,88.55,88.36,88.55,37698.0,88.37,88.55,88.36,88.55,37698.0
2019-02-20 15:10:00,88.55,88.77,88.48,88.74,159668.0,88.55,88.77,88.48,88.74,159668.0
2019-02-20 15:15:00,88.75,89.14,88.71,89.08,204486.0,88.75,89.14,88.71,89.08,204486.0
2019-02-20 15:20:00,89.08,89.35,89.0,89.08,87956.0,89.08,89.35,89.0,89.08,87956.0
2019-02-20 15:25:00,89.09,89.13,89.0,89.03,61346.0,89.09,89.13,89.0,89.03,61346.0
2019-02-20 15:30:00,89.03,89.2,89.01,89.15,49076.0,89.03,89.2,89.01,89.15,49076.0
2019-02-20 15:35:00,89.15,89.22,89.0,89.13,39771.0,89.15,89.22,89.0,89.13,39771.0
2019-02-20 15:40:00,89.13,89.16,89.03,89.16,50403.0,89.13,89.16,89.03,89.16,50403.0
2019-02-20 15:45:00,89.16,89.17,89.0,89.0,70312.0,89.16,89.17,89.0,89.0,70312.0
2019-02-20 15:50:00,89.01,89.02,88.78,88.89,101553.0,89.01,89.02,88.78,88.89,101553.0
2019-02-20 15:55:00,88.88,88.88,88.5,88.69,195688.0,88.88,88.88,88.5,88.69,195688.0
2019-02-21 09:30:00,88.76,88.98,88.08,88.09,98515.0,88.76,88.98,88.08,88.09,98515.0
2019-02-21 09:35:00,88.14,88.7,87.65,88.42,58352.0,88.14,88.7,87.65,88.42,58352.0
2019-02-21 09:40:00,88.42,88.66,88.2,88.36,39571.0,88.42,88.66,88.2,88.36,39571.0
2019-02-21 09:45:00,88.32,88.88,88.14,88.77,53672.0,88.32,88.88,88.14,88.77,53672.0
2019-02-21 09:50:00,88.75,89.01,88.71,88.8,32031.0,88.75,89.01,88.71,88.8,32031.0
2019-02-21 09:55:00,88.78,88.8,88.27,88.38,25692.0,88.78,88.8,88.27,88.38,25692.0
2019-02-21 10:00:00,88.38,88.38,88.04,88.35,41776.0,88.38,88.38,88.04,88.35,41776.0
2019-02-21 10:05:00,88.35,88.42,88.18,88.34,14931.0,88.35,88.42,88.18,88.34,14931.0
2019-02-21 10:10:00,88.45,88.69,88.28,88.41,16863.0,88.45,88.69,88.28,88.41,16863.0
2019-02-21 10:15:00,88.41,88.84,88.38,88.77,51052.0,88.41,88.84,88.38,88.77,51052.0
2019-02-21 10:20:00,88.76,88.83,88.41,88.53,27876.0,88.76,88.83,88.41,88.53,27876.0
2019-02-21 10:25:00,88.54,88.63,88.41,88.58,14096.0,88.54,88.63,88.41,88.58,14096.0
2019-02-21 10:30:00,88.62,88.79,88.44,88.59,21216.0,88.62,88.79,88.44,88.59,21216.0
2019-02-21 10:35:00,88.58,88.59,88.32,88.48,14683.0,88.58,88.59,88.32,88.48,14683.0
2019-02-21 10:40:00,88.4,88.45,88.28,88.33,22442.0,88.4,88.45,88.28,88.33,22442.0
2019-02-21 10:45:00,88.32,88.34,88.06,88.08,18472.0,88.32,88.34,88.06,88.08,18472.0
2019-02-21 10:50:00,88.08,88.29,88.01,88.29,17427.0,88.08,88.29,88.01,88.29,17427.0
2019-02-21 10:55:00,88.3,88.32,88.04,88.08,10458.0,88.3,88.32,88.04,88.08,10458.0
2019-02-21 11:00:00,88.09,88.3,88.04,88.25,19411.0,88.09,88.3,88.04,88.25,19411.0
2019-02-21 11:05:00,88.27,88.36,88.1,88.28,18048.0,88.27,88.36,88.1,88.28,18048.0
2019-02-21 11:10:00,88.26,88.28,88.15,88.25,23229.0,88.26,88.28,88.15,88.25,23229.0
2019-02-21 11:15:00,88.28,88.34,88.03,88.06,27955.0,88.28,88.34,88.03,88.06,27955.0
2019-02-21 11:20:00,88.05,88.23,88.04,88.13,20732.0,88.05,88.23,88.04,88.13,20732.0
2019-02-21 11:25:00,88.15,88.17,87.95,87.97,57011.0,88.15,88.17,87.95,87.97,57011.0
2019-02-21 11:30:00,87.94,88.25,87.94,88.23,15759.0,87.94,88.25,87.94,88.23,15759.0
2019-02-21 11:35:00,88.23,88.25,88.0,88.02,14309.0,88.23,88.25,88.0,88.02,14309.0
2019-02-21 11:40:00,88.04,88.21,88.03,88.1,15352.0,88.04,88.21,88.03,88.1,15352.0
2019-02-21 11:45:00,88.09,88.15,88.03,88.1,14646.0,88.09,88.15,88.03,88.1,14646.0
2019-02-21 11:50:00,88.1,88.16,87.93,88.11,22078.0,88.1,88.16,87.93,88.11,22078.0
2019-02-21 11:55:00,88.09,88.29,88.09,88.2,12089.0,88.09,88.29,88.09,88.2,12089.0
2019-02-21 12:00:00,88.17,88.28,88.04,88.06,9860.0,88.17,88.28,88.04,88.06,9860.0
2019-02-21 12:05:00,88.04,88.17,88.04,88.12,12549.0,88.04,88.17,88.04,88.12,12549.0
2019-02-21 12:10:00,88.11,88.19,87.96,88.03,12472.0,88.11,88.19,87.96,88.03,12472.0
2019-02-21 12:15:00,88.01,88.1,87.98,88.05,9894.0,88.01,88.1,87.98,88.05,9894.0
2019-02-21 12:20:00,88.03,88.18,88.0,88.12,8713.0,88.03,88.18,88.0,88.12,8713.0
2019-02-21 12:25:00,88.17,88.17,88.08,88.12,13788.0,88.17,88.17,88.08,88.12,13788.0
2019-02-21 12:30:00,88.14,88.29,88.14,88.19,12615.0,88.14,88.29,88.14,88.19,12615.0
2019-02-21 12:35:00,88.17,88.28,88.13,88.26,13744.0,88.17,88.28,88.13,88.26,13744.0
2019-02-21 12:40:00,88.27,88.32,88.23,88.27,10089.0,88.27,88.32,88.23,88.27,10089.0
2019-02-21 12:45:00,88.26,88.32,88.18,88.19,13806.0,88.26,88.32,88.18,88.19,13806.0
2019-02-21 12:50:00,88.19,88.3,88.15,88.3,11649.0,88.19,88.3,88.15,88.3,11649.0
2019-02-21 12:55:00,88.28,88.28,88.18,88.22,7348.0,88.28,88.28,88.18,88.22,7348.0
2019-02-21 13:00:00,88.23,88.27,88.11,88.11,11036.0,88.23,88.27,88.11,88.11,11036.0
2019-02-21 13:05:00,88.12,88.15,88.0,88.0,25524.0,88.12,88.15,88.0,88.0,25524.0
2019-02-21 13:10:00,88.0,88.0,87.81,87.85,18481.0,88.0,88.0,87.81,87.85,18481.0
2019-02-21 13:15:00,87.82,87.85,87.61,87.72,25652.0,87.82,87.85,87.61,87.72,25652.0
2019-02-21 13:20:00,87.68,87.77,87.6,87.76,21536.0,87.68,87.77,87.6,87.76,21536.0
2019-02-21 13:25:00,87.73,87.73,87.61,87.64,26041.0,87.73,87.73,87.61,87.64,26041.0
2019-02-21 13:30:00,87.65,87.69,87.56,87.67,19161.0,87.65,87.69,87.56,87.67,19161.0
2019-02-21 13:35:00,87.67,87.69,87.55,87.56,17830.0,87.67,87.69,87.55,87.56,17830.0
2019-02-21 13:40:00,87.56,87.63,87.42,87.46,11526.0,87.56,87.63,87.42,87.46,11526.0
2019-02-21 13:45:00,87.45,87.49,87.39,87.43,16286.0,87.45,87.49,87.39,87.43,16286.0
2019-02-21 13:50:00,87.43,87.62,87.39,87.58,80690.0,87.43,87.62,87.39,87.58,80690.0
2019-02-21 13:55:00,87.58,87.61,87.55,87.57,11959.0,87.58,87.61,87.55,87.57,11959.0
2019-02-21 14:00:00,87.57,87.66,87.54,87.66,39113.0,87.57,87.66,87.54,87.66,39113.0
2019-02-21 14:05:00,87.68,87.84,87.63,87.63,22191.0,87.68,87.84,87.63,87.63,22191.0
2019-02-21 14:10:00,87.63,87.7,87.55,87.64,14730.0,87.63,87.7,87.55,87.64,14730.0
2019-02-21 14:15:00,87.62,87.68,87.55,87.59,25400.0,87.62,87.68,87.55,87.59,25400.0
2019-02-21 14:20:00,87.59,87.67,87.58,87.59,19047.0,87.59,87.67,87.58,87.59,19047.0
2019-02-21 14:25:00,87.59,87.63,87.48,87.52,57584.0,87.59,87.63,87.48,87.52,57584.0
2019-02-21 14:30:00,87.54,87.57,87.46,87.5,38077.0,87.54,87.57,87.46,87.5,38077.0
2019-02-21 14:35:00,87.5,87.53,87.3,87.38,26693.0,87.5,87.53,87.3,87.38,26693.0
2019-02-21 14:40:00,87.39,87.43,87.28,87.29,30994.0,87.39,87.43,87.28,87.29,30994.0
2019-02-21 14:45:00,87.28,87.28,87.07,87.19,32930.0,87.28,87.28,87.07,87.19,32930.0
2019-02-21 14:50:00,87.19,87.27,87.13,87.18,24364.0,87.19,87.27,87.13,87.18,24364.0
2019-02-21 14:55:00,87.18,87.21,87.06,87.1,25143.0,87.18,87.21,87.06,87.1,25143.0
2019-02-21 15:00:00,87.11,87.3,87.1,87.21,25809.0,87.11,87.3,87.1,87.21,25809.0
2019-02-21 15:05:00,87.22,87.29,87.19,87.23,21843.0,87.22,87.29,87.19,87.23,21843.0
2019-02-21 15:10:00,87.23,87.26,87.18,87.22,11965.0,87.23,87.26,87.18,87.22,11965.0
2019-02-21 15:15:00,87.21,87.3,87.18,87.2,21922.0,87.21,87.3,87.18,87.2,21922.0
2019-02-21 15:20:00,87.2,87.23,87.05,87.1,36972.0,87.2,87.23,87.05,87.1,36972.0
2019-02-21 15:25:00,87.09,87.18,87.02,87.1,43218.0,87.09,87.18,87.02,87.1,43218.0
2019-02-21 15:30:00,87.12,87.14,87.01,87.09,25422.0,87.12,87.14,87.01,87.09,25422.0
2019-02-21 15:35:00,87.1,87.26,87.08,87.18,39395.0,87.1,87.26,87.08,87.18,39395.0
2019-02-21 15:40:00,87.22,87.22,87.15,87.2,33850.0,87.22,87.22,87.15,87.2,33850.0
2019-02-21 15:45:00,87.22,87.27,87.17,87.27,38242.0,87.22,87.27,87.17,87.27,38242.0
2019-02-21 15:50:00,87.27,87.42,87.24,87.4,51258.0,87.27,87.42,87.24,87.4,51258.0
2019-02-21 15:55:00,87.41,87.63,87.41,87.58,100110.0,87.41,87.63,87.41,87.58,100110.0
2019-02-22 09:30:00,88.0,88.28,87.62,87.92,39931.0,88.0,88.28,87.62,87.92,39931.0
2019-02-22 09:35:00,87.84,88.22,87.36,87.36,24771.0,87.84,88.22,87.36,87.36,24771.0
2019-02-22 09:40:00,87.3,87.72,87.23,87.31,27003.0,87.3,87.72,87.23,87.31,27003.0
2019-02-22 09:45:00,87.2,87.57,87.2,87.36,20646.0,87.2,87.57,87.2,87.36,20646.0
2019-02-22 09:50:00,87.38,87.63,87.35,87.55,15651.0,87.38,87.63,87.35,87.55,15651.0
2019-02-22 09:55:00,87.57,87.63,87.39,87.48,19205.0,87.57,87.63,87.39,87.48,19205.0
2019-02-22 10:00:00,87.5,87.78,87.36,87.67,25942.0,87.5,87.78,87.36,87.67,25942.0
2019-02-22 10:05:00,87.61,87.79,87.53,87.7,14424.0,87.61,87.79,87.53,87.7,14424.0
2019-02-22 10:10:00,87.69,87.69,87.45,87.54,16399.0,87.69,87.69,87.45,87.54,16399.0
2019-02-22 10:15:00,87.59,87.59,87.17,87.33,29770.0,87.59,87.59,87.17,87.33,29770.0
2019-02-22 10:20:00,87.35,87.36,87.05,87.13,33297.0,87.35,87.36,87.05,87.13,33297.0
2019-02-22 10:25:00,87.1,87.16,86.74,86.84,54359.0,87.1,87.16,86.74,86.84,54359.0
2019-02-22 10:30:00,86.85,86.89,86.6,86.71,41510.0,86.85,86.89,86.6,86.71,41510.0
2019-02-22 10:35:00,86.71,86.73,86.36,86.51,41387.0,86.71,86.73,86.36,86.51,41387.0
2019-02-22 10:40:00,86.55,86.61,86.29,86.35,44809.0,86.55,86.61,86.29,86.35,44809.0
2019-02-22 10:45:00,86.37,86.4,86.11,86.22,46748.0,86.37,86.4,86.11,86.22,46748.0
2019-02-22 10:50:00,86.17,86.41,86.1,86.26,38903.0,86.17,86.41,86.1,86.26,38903.0
2019-02-22 10:55:00,86.28,86.32,85.96,86.11,53256.0,86.28,86.32,85.96,86.11,53256.0
2019-02-22 11:00:00,86.13,86.35,86.07,86.31,36253.0,86.13,86.35,86.07,86.31,36253.0
2019-02-22 11:05:00,86.31,86.42,86.22,86.36,46825.0,86.31,86.42,86.22,86.36,46825.0
2019-02-22 11:10:00,86.35,86.65,86.33,86.59,45604.0,86.35,86.65,86.33,86.59,45604.0
2019-02-22 11:15:00,86.58,86.83,86.55,86.77,48368.0,86.58,86.83,86.55,86.77,48368.0
2019-02-22 11:20:00,86.75,86.76,86.64,86.66,17975.0,86.75,86.76,86.64,86.66,17975.0
2019-02-22 11:25:00,86.67,86.77,86.63,86.77,16737.0,86.67,86.77,86.63,86.77,16737.0
2019-02-22 11:30:00,86.77,87.07,86.7,86.98,32684.0,86.77,87.07,86.7,86.98,32684.0
2019-02-22 11:35:00,86.96,87.09,86.78,86.89,16656.0,86.96,87.09,86.78,86.89,16656.0
2019-02-22 11:40:00,86.85,86.89,86.65,86.87,15380.0,86.85,86.89,86.65,86.87,15380.0
2019-02-22 11:45:00,86.87,87.05,86.86,86.94,16937.0,86.87,87.05,86.86,86.94,16937.0
2019-02-22 11:50:00,86.9,87.05,86.85,86.89,9022.0,86.9,87.05,86.85,86.89,9022.0
2019-02-22 11:55:00,86.9,86.95,86.7,86.95,14753.0,86.9,86.95,86.7,86.95,14753.0
2019-02-22 12:00:00,86.93,87.02,86.87,86.95,8171.0,86.93,87.02,86.87,86.95,8171.0
2019-02-22 12:05:00,86.93,86.93,86.67,86.72,15314.0,86.93,86.93,86.67,86.72,15314.0
2019-02-22 12:10:00,86.68,86.68,86.45,86.62,15195.0,86.68,86.68,86.45,86.62,15195.0
2019-02-22 12:15:00,86.61,86.66,86.38,86.39,12757.0,86.61,86.66,86.38,86.39,12757.0
2019-02-22 12:20:00,86.45,86.58,86.41,86.55,16073.0,86.45,86.58,86.41,86.55,16073.0
2019-02-22 12:25:00,86.55,86.69,86.53,86.64,13018.0,86.55,86.69,86.53,86.64,13018.0
2019-02-22 12:30:00,86.62,86.7,86.53,86.65,8603.0,86.62,86.7,86.53,86.65,8603.0
2019-02-22 12:35:00,86.65,86.67,86.49,86.54,8865.0,86.65,86.67,86.49,86.54,8865.0
2019-02-22 12:40:00,86.52,86.52,86.39,86.45,8909.0,86.52,86.52,86.39,86.45,8909.0
2019-02-22 12:45:00,86.46,86.46,86.27,86.36,10487.0,86.46,86.46,86.27,86.36,10487.0
2019-02-22 12:50:00,86.4,86.42,86.28,86.32,21594.0,86.4,86.42,86.28,86.32,21594.0
2019-02-22 12:55:00,86.32,86.36,86.24,86.35,8725.0,86.32,86.36,86.24,86.35,8725.0
2019-02-22 13:00:00,86.35,86.53,86.35,86.48,11151.0,86.35,86.53,86.35,86.48,11151.0
2019-02-22 13:05:00,86.47,86.57,86.47,86.54,8348.0,86.47,86.57,86.47,86.54,8348.0
2019-02-22 13:10:00,86.52,86.63,86.52,86.59,17992.0,86.52,86.63,86.52,86.59,17992.0
2019-02-22 13:15:00,86.62,86.67,86.53,86.57,26881.0,86.62,86.67,86.53,86.57,26881.0
2019-02-22 13:20:00,86.58,86.68,86.57,86.6,16667.0,86.58,86.68,86.57,86.6,16667.0
2019-02-22 13:25:00,86.59,86.72,86.56,86.7,16166.0,86.59,86.72,86.56,86.7,16166.0
2019-02-22 13:30:00,86.73,86.81,86.71,86.78,9750.0,86.73,86.81,86.71,86.78,9750.0
2019-02-22 13:35:00,86.78,86.84,86.72,86.77,11900.0,86.78,86.84,86.72,86.77,11900.0
2019-02-22 13:40:00,86.75,86.79,86.65,86.69,10658.0,86.75,86.79,86.65,86.69,10658.0
2019-02-22 13:45:00,86.72,86.74,86.61,86.63,7427.0,86.72,86.74,86.61,86.63,7427.0
2019-02-22 13:50:00,86.61,86.77,86.58,86.71,15929.0,86.61,86.77,86.58,86.71,15929.0
2019-02-22 13:55:00,86.73,86.79,86.7,86.78,11572.0,86.73,86.79,86.7,86.78,11572.0
2019-02-22 14:00:00,86.79,86.8,86.7,86.76,7462.0,86.79,86.8,86.7,86.76,7462.0
2019-02-22 14:05:00,86.75,86.81,86.71,86.78,8900.0,86.75,86.81,86.71,86.78,8900.0
2019-02-22 14:10:00,86.8,86.84,86.72,86.76,10331.0,86.8,86.84,86.72,86.76,10331.0
2019-02-22 14:15:00,86.75,86.75,86.46,86.52,15149.0,86.75,86.75,86.46,86.52,15149.0
2019-02-22 14:20:00,86.52,86.52,86.41,86.45,9396.0,86.52,86.52,86.41,86.45,9396.0
2019-02-22 14:25:00,86.48,86.52,86.39,86.47,14225.0,86.48,86.52,86.39,86.47,14225.0
2019-02-22 14:30:00,86.48,86.58,86.45,86.5,9380.0,86.48,86.58,86.45,86.5,9380.0
2019-02-22 14:35:00,86.45,86.46,86.24,86.37,16601.0,86.45,86.46,86.24,86.37,16601.0
2019-02-22 14:40:00,86.34,86.42,86.2,86.2,16842.0,86.34,86.42,86.2,86.2,16842.0
2019-02-22 14:45:00,86.22,86.29,86.15,86.2,20780.0,86.22,86.29,86.15,86.2,20780.0
2019-02-22 14:50:00,86.19,86.33,86.17,86.19,18607.0,86.19,86.33,86.17,86.19,18607.0
2019-02-22 14:55:00,86.21,86.34,86.21,86.33,14109.0,86.21,86.34,86.21,86.33,14109.0
2019-02-22 15:00:00,86.27,86.43,86.25,86.42,12962.0,86.27,86.43,86.25,86.42,12962.0
2019-02-22 15:05:00,86.43,86.46,86.29,86.29,14636.0,86.43,86.46,86.29,86.29,14636.0
2019-02-22 15:10:00,86.3,86.36,86.29,86.34,7018.0,86.3,86.36,86.29,86.34,7018.0
2019-02-22 15:15:00,86.31,86.34,86.25,86.32,22205.0,86.31,86.34,86.25,86.32,22205.0
2019-02-22 15:20:00,86.32,86.43,86.31,86.36,42857.0,86.32,86.43,86.31,86.36,42857.0
2019-02-22 15:25:00,86.38,86.47,86.34,86.43,20760.0,86.38,86.47,86.34,86.43,20760.0
2019-02-22 15:30:00,86.41,86.41,86.3,86.34,19509.0,86.41,86.41,86.3,86.34,19509.0
2019-02-22 15:35:00,86.34,86.46,86.28,86.44,25692.0,86.34,86.46,86.28,86.44,25692.0
2019-02-22 15:40:00,86.44,86.62,86.42,86.6,41756.0,86.44,86.62,86.42,86.6,41756.0
2019-02-22 15:45:00,86.62,86.67,86.53,86.65,50326.0,86.62,86.67,86.53,86.65,50326.0
2019-02-22 15:50:00,86.66,86.97,86.64,86.97,75521.0,86.66,86.97,86.64,86.97,75521.0
2019-02-22 15:55:00,86.97,87.24,86.97,87.06,161793.0,86.97,87.24,86.97,87.06,161793.0
2019-02-25 09:30:00,87.52,87.77,86.69,87.07,60792.0,87.52,87.77,86.69,87.07,60792.0
2019-02-25 09:35:00,87.17,87.37,86.65,87.03,28233.0,87.17,87.37,86.65,87.03,28233.0
2019-02-25 09:40:00,86.97,87.31,86.96,87.29,24554.0,86.97,87.31,86.96,87.29,24554.0
2019-02-25 09:45:00,87.3,87.35,86.98,86.99,49872.0,87.3,87.35,86.98,86.99,49872.0
2019-02-25 09:50:00,87.03,87.03,86.65,86.86,17516.0,87.03,87.03,86.65,86.86,17516.0
2019-02-25 09:55:00,86.89,86.9,86.22,86.24,43471.0,86.89,86.9,86.22,86.24,43471.0
2019-02-25 10:00:00,86.26,86.26,85.9,86.04,91610.0,86.26,86.26,85.9,86.04,91610.0
2019-02-25 10:05:00,86.04,86.19,85.57,85.64,70778.0,86.04,86.19,85.57,85.64,70778.0
2019-02-25 10:10:00,85.65,86.03,85.65,85.99,43047.0,85.65,86.03,85.65,85.99,43047.0
2019-02-25 10:15:00,85.98,86.62,85.98,86.62,123401.0,85.98,86.62,85.98,86.62,123401.0
2019-02-25 10:20:00,86.61,86.76,86.36,86.5,26048.0,86.61,86.76,86.36,86.5,26048.0
2019-02-25 10:25:00,86.45,86.53,86.33,86.39,28493.0,86.45,86.53,86.33,86.39,28493.0
2019-02-25 10:30:00,86.36,86.45,86.26,86.4,37693.0,86.36,86.45,86.26,86.4,37693.0
2019-02-25 10:35:00,86.35,86.38,86.13,86.17,27094.0,86.35,86.38,86.13,86.17,27094.0
2019-02-25 10:40:00,86.18,86.33,86.08,86.24,28311.0,86.18,86.33,86.08,86.24,28311.0
2019-02-25 10:45:00,86.27,86.28,86.17,86.27,11840.0,86.27,86.28,86.17,86.27,11840.0
2019-02-25 10:50:00,86.26,86.26,86.03,86.24,16889.0,86.26,86.26,86.03,86.24,16889.0
2019-02-25 10:55:00,86.27,86.35,86.2,86.21,24255.0,86.27,86.35,86.2,86.21,24255.0
2019-02-25 11:00:00,86.21,86.26,86.05,86.15,30544.0,86.21,86.26,86.05,86.15,30544.0
2019-02-25 11:05:00,86.15,86.26,86.1,86.11,23247.0,86.15,86.26,86.1,86.11,23247.0
2019-02-25 11:10:00,86.13,86.41,86.08,86.36,46258.0,86.13,86.41,86.08,86.36,46258.0
2019-02-25 11:15:00,86.33,86.54,86.31,86.54,37963.0,86.33,86.54,86.31,86.54,37963.0
2019-02-25 11:20:00,86.5,86.55,86.47,86.51,18862.0,86.5,86.55,86.47,86.51,18862.0
2019-02-25 11:25:00,86.51,86.59,86.47,86.58,40446.0,86.51,86.59,86.47,86.58,40446.0
2019-02-25 11:30:00,86.56,86.81,86.54,86.81,26850.0,86.56,86.81,86.54,86.81,26850.0
2019-02-25 11:35:00,86.81,87.08,86.79,86.92,30663.0,86.81,87.08,86.79,86.92,30663.0
2019-02-25 11:40:00,86.92,87.03,86.85,86.99,14757.0,86.92,87.03,86.85,86.99,14757.0
2019-02-25 11:45:00,86.98,87.04,86.87,87.0,10573.0,86.98,87.04,86.87,87.0,10573.0
2019-02-25 11:50:00,87.02,87.04,86.83,86.87,16983.0,87.02,87.04,86.83,86.87,16983.0
2019-02-25 11:55:00,86.82,86.91,86.71,86.75,11984.0,86.82,86.91,86.71,86.75,11984.0
2019-02-25 12:00:00,86.73,86.73,86.57,86.71,11703.0,86.73,86.73,86.57,86.71,11703.0
2019-02-25 12:05:00,86.64,86.69,86.53,86.59,9822.0,86.64,86.69,86.53,86.59,9822.0
2019-02-25 12:10:00,86.61,86.63,86.54,86.55,8300.0,86.61,86.63,86.54,86.55,8300.0
2019-02-25 12:15:00,86.56,86.56,86.43,86.45,19106.0,86.56,86.56,86.43,86.45,19106.0
2019-02-25 12:20:00,86.45,86.46,86.22,86.26,21928.0,86.45,86.46,86.22,86.26,21928.0
2019-02-25 12:25:00,86.26,86.38,86.24,86.27,11624.0,86.26,86.38,86.24,86.27,11624.0
2019-02-25 12:30:00,86.27,86.34,86.21,86.3,10878.0,86.27,86.34,86.21,86.3,10878.0
2019-02-25 12:35:00,86.25,86.38,86.24,86.33,7260.0,86.25,86.38,86.24,86.33,7260.0
2019-02-25 12:40:00,86.37,86.41,86.28,86.32,11568.0,86.37,86.41,86.28,86.32,11568.0
2019-02-25 12:45:00,86.28,86.32,86.22,86.31,8751.0,86.28,86.32,86.22,86.31,8751.0
2019-02-25 12:50:00,86.31,86.33,86.18,86.23,12380.0,86.31,86.33,86.18,86.23,12380.0
2019-02-25 12:55:00,86.18,86.26,86.06,86.22,19883.0,86.18,86.26,86.06,86.22,19883.0
2019-02-25 13:00:00,86.2,86.3,86.16,86.27,19415.0,86.2,86.3,86.16,86.27,19415.0
2019-02-25 13:05:00,86.25,86.3,86.21,86.26,14282.0,86.25,86.3,86.21,86.26,14282.0
2019-02-25 13:10:00,86.27,86.28,86.19,86.25,10000.0,86.27,86.28,86.19,86.25,10000.0
2019-02-25 13:15:00,86.22,86.37,86.22,86.29,15302.0,86.22,86.37,86.22,86.29,15302.0
2019-02-25 13:20:00,86.3,86.36,86.25,86.36,20489.0,86.3,86.36,86.25,86.36,20489.0
2019-02-25 13:25:00,86.35,86.43,86.35,86.43,9501.0,86.35,86.43,86.35,86.43,9501.0
2019-02-25 13:30:00,86.45,86.61,86.42,86.59,20710.0,86.45,86.61,86.42,86.59,20710.0
2019-02-25 13:35:00,86.57,86.62,86.53,86.6,7000.0,86.57,86.62,86.53,86.6,7000.0
2019-02-25 13:40:00,86.63,86.67,86.57,86.65,5194.0,86.63,86.67,86.57,86.65,5194.0
2019-02-25 13:45:00,86.67,86.71,86.65,86.66,4482.0,86.67,86.71,86.65,86.66,4482.0
2019-02-25 13:50:00,86.69,86.71,86.62,86.67,10692.0,86.69,86.71,86.62,86.67,10692.0
2019-02-25 13:55:00,86.68,86.7,86.57,86.66,7486.0,86.68,86.7,86.57,86.66,7486.0
2019-02-25 14:00:00,86.67,86.7,86.6,86.6,6763.0,86.67,86.7,86.6,86.6,6763.0
2019-02-25 14:05:00,86.6,86.67,86.54,86.61,13330.0,86.6,86.67,86.54,86.61,13330.0
2019-02-25 14:10:00,86.63,86.7,86.6,86.7,6490.0,86.63,86.7,86.6,86.7,6490.0
2019-02-25 14:15:00,86.71,86.72,86.6,86.63,14646.0,86.71,86.72,86.6,86.63,14646.0
2019-02-25 14:20:00,86.61,86.63,86.57,86.6,6428.0,86.61,86.63,86.57,86.6,6428.0
2019-02-25 14:25:00,86.59,86.72,86.58,86.63,71090.0,86.59,86.72,86.58,86.63,71090.0
2019-02-25 14:30:00,86.64,86.86,86.64,86.86,16725.0,86.64,86.86,86.64,86.86,16725.0
2019-02-25 14:35:00,86.87,87.13,86.84,87.03,75316.0,86.87,87.13,86.84,87.03,75316.0
2019-02-25 14:40:00,87.02,87.06,86.85,87.0,21588.0,87.02,87.06,86.85,87.0,21588.0
2019-02-25 14:45:00,87.0,87.23,86.94,87.15,17325.0,87.0,87.23,86.94,87.15,17325.0
2019-02-25 14:50:00,87.08,87.19,87.04,87.09,9310.0,87.08,87.19,87.04,87.09,9310.0
2019-02-25 14:55:00,87.11,87.22,87.09,87.21,12865.0,87.11,87.22,87.09,87.21,12865.0
2019-02-25 15:00:00,87.19,87.24,87.01,87.03,26022.0,87.19,87.24,87.01,87.03,26022.0
2019-02-25 15:05:00,87.04,87.06,86.88,87.0,36881.0,87.04,87.06,86.88,87.0,36881.0
2019-02-25 15:10:00,86.99,87.18,86.97,87.16,43003.0,86.99,87.18,86.97,87.16,43003.0
2019-02-25 15:15:00,87.16,87.19,87.02,87.05,13875.0,87.16,87.19,87.02,87.05,13875.0
2019-02-25 15:20:00,87.05,87.08,86.99,87.05,13827.0,87.05,87.08,86.99,87.05,13827.0
2019-02-25 15:25:00,87.04,87.13,86.99,87.09,43100.0,87.04,87.13,86.99,87.09,43100.0
2019-02-25 15:30:00,87.1,87.4,87.1,87.37,51823.0,87.1,87.4,87.1,87.37,51823.0
2019-02-25 15:35:00,87.36,87.36,87.21,87.24,21391.0,87.36,87.36,87.21,87.24,21391.0
2019-02-25 15:40:00,87.25,87.36,87.24,87.33,34551.0,87.25,87.36,87.24,87.33,34551.0
2019-02-25 15:45:00,87.33,87.53,87.32,87.53,62941.0,87.33,87.53,87.32,87.53,62941.0
2019-02-25 15:50:00,87.53,87.53,87.27,87.41,69754.0,87.53,87.53,87.27,87.41,69754.0
2019-02-25 15:55:00,87.41,87.48,87.23,87.29,103889.0,87.41,87.48,87.23,87.29,103889.0
2019-02-26 09:30:00,87.3,87.35,86.44,86.84,38161.0,87.3,87.35,86.44,86.84,38161.0
2019-02-26 09:35:00,86.82,87.24,86.78,86.99,12583.0,86.82,87.24,86.78,86.99,12583.0
2019-02-26 09:40:00,87.09,87.83,87.06,87.65,30833.0,87.09,87.83,87.06,87.65,30833.0
2019-02-26 09:45:00,87.64,87.9,87.39,87.83,55613.0,87.64,87.9,87.39,87.83,55613.0
2019-02-26 09:50:00,87.91,88.2,87.84,88.09,32209.0,87.91,88.2,87.84,88.09,32209.0
2019-02-26 09:55:00,88.15,88.6,88.14,88.3,39206.0,88.15,88.6,88.14,88.3,39206.0
2019-02-26 10:00:00,88.28,88.81,88.16,88.61,56942.0,88.28,88.81,88.16,88.61,56942.0
2019-02-26 10:05:00,88.64,88.67,88.37,88.67,29746.0,88.64,88.67,88.37,88.67,29746.0
2019-02-26 10:10:00,88.69,88.85,88.59,88.64,25807.0,88.69,88.85,88.59,88.64,25807.0
2019-02-26 10:15:00,88.64,88.7,88.48,88.6,49982.0,88.64,88.7,88.48,88.6,49982.0
2019-02-26 10:20:00,88.66,88.68,88.5,88.65,22911.0,88.66,88.68,88.5,88.65,22911.0
2019-02-26 10:25:00,88.65,88.83,88.64,88.81,12353.0,88.65,88.83,88.64,88.81,12353.0
2019-02-26 10:30:00,88.75,88.83,88.67,88.79,20319.0,88.75,88.83,88.67,88.79,20319.0
2019-02-26 10:35:00,88.84,88.92,88.69,88.71,20630.0,88.84,88.92,88.69,88.71,20630.0
2019-02-26 10:40:00,88.69,88.84,88.42,88.42,12533.0,88.69,88.84,88.42,88.42,12533.0
2019-02-26 10:45:00,88.37,88.44,88.16,88.38,53599.0,88.37,88.44,88.16,88.38,53599.0
2019-02-26 10:50:00,88.38,88.41,88.07,88.13,12950.0,88.38,88.41,88.07,88.13,12950.0
2019-02-26 10:55:00,88.15,88.15,87.83,87.91,10290.0,88.15,88.15,87.83,87.91,10290.0
2019-02-26 11:00:00,87.86,88.12,87.82,88.11,44387.0,87.86,88.12,87.82,88.11,44387.0
2019-02-26 11:05:00,88.08,88.1,87.98,88.06,14066.0,88.08,88.1,87.98,88.06,14066.0
2019-02-26 11:10:00,88.04,88.13,87.93,88.08,14315.0,88.04,88.13,87.93,88.08,14315.0
2019-02-26 11:15:00,88.11,88.19,87.96,87.96,16695.0,88.11,88.19,87.96,87.96,16695.0
2019-02-26 11:20:00,87.98,88.04,87.88,87.88,7190.0,87.98,88.04,87.88,87.88,7190.0
2019-02-26 11:25:00,87.88,88.17,87.7,88.12,34521.0,87.88,88.17,87.7,88.12,34521.0
2019-02-26 11:30:00,88.15,88.27,87.99,87.99,6314.0,88.15,88.27,87.99,87.99,6314.0
2019-02-26 11:35:00,88.03,88.03,87.89,87.95,6501.0,88.03,88.03,87.89,87.95,6501.0
2019-02-26 11:40:00,88.01,88.1,87.95,88.02,4960.0,88.01,88.1,87.95,88.02,4960.0
2019-02-26 11:45:00,88.02,88.15,87.97,88.14,6919.0,88.02,88.15,87.97,88.14,6919.0
2019-02-26 11:50:00,88.13,88.41,88.11,88.2,10397.0,88.13,88.41,88.11,88.2,10397.0
2019-02-26 11:55:00,88.22,88.25,88.08,88.12,7476.0,88.22,88.25,88.08,88.12,7476.0
2019-02-26 12:00:00,88.15,88.31,88.13,88.21,10366.0,88.15,88.31,88.13,88.21,10366.0
2019-02-26 12:05:00,88.21,88.25,88.15,88.16,8499.0,88.21,88.25,88.15,88.16,8499.0
2019-02-26 12:10:00,88.13,88.25,88.07,88.14,9352.0,88.13,88.25,88.07,88.14,9352.0
2019-02-26 12:15:00,88.13,88.21,88.09,88.1,4100.0,88.13,88.21,88.09,88.1,4100.0
2019-02-26 12:20:00,88.11,88.2,88.08,88.14,5150.0,88.11,88.2,88.08,88.14,5150.0
2019-02-26 12:25:00,88.17,88.18,88.0,88.0,4598.0,88.17,88.18,88.0,88.0,4598.0
2019-02-26 12:30:00,88.0,88.04,87.77,87.77,7682.0,88.0,88.04,87.77,87.77,7682.0
2019-02-26 12:35:00,87.82,87.82,87.74,87.75,3850.0,87.82,87.82,87.74,87.75,3850.0
2019-02-26 12:40:00,87.78,87.84,87.75,87.77,6473.0,87.78,87.84,87.75,87.77,6473.0
2019-02-26 12:45:00,87.74,87.74,87.61,87.65,7630.0,87.74,87.74,87.61,87.65,7630.0
2019-02-26 12:50:00,87.62,87.7,87.57,87.65,5710.0,87.62,87.7,87.57,87.65,5710.0
2019-02-26 12:55:00,87.62,87.73,87.41,87.41,34766.0,87.62,87.73,87.41,87.41,34766.0
2019-02-26 13:00:00,87.5,87.65,87.5,87.61,8429.0,87.5,87.65,87.5,87.61,8429.0
2019-02-26 13:05:00,87.57,87.58,87.52,87.55,6085.0,87.57,87.58,87.52,87.55,6085.0
2019-02-26 13:10:00,87.59,87.74,87.59,87.66,8700.0,87.59,87.74,87.59,87.66,8700.0
2019-02-26 13:15:00,87.66,87.92,87.64,87.86,12538.0,87.66,87.92,87.64,87.86,12538.0
2019-02-26 13:20:00,87.86,87.91,87.78,87.9,7496.0,87.86,87.91,87.78,87.9,7496.0
2019-02-26 13:25:00,87.89,87.93,87.84,87.84,9254.0,87.89,87.93,87.84,87.84,9254.0
2019-02-26 13:30:00,87.81,87.81,87.65,87.68,5938.0,87.81,87.81,87.65,87.68,5938.0
2019-02-26 13:35:00,87.71,87.71,87.54,87.66,27249.0,87.71,87.71,87.54,87.66,27249.0
2019-02-26 13:40:00,87.67,87.8,87.67,87.76,8122.0,87.67,87.8,87.67,87.76,8122.0
2019-02-26 13:45:00,87.79,87.88,87.77,87.87,4722.0,87.79,87.88,87.77,87.87,4722.0
2019-02-26 13:50:00,87.89,88.09,87.89,88.09,9378.0,87.89,88.09,87.89,88.09,9378.0
2019-02-26 13:55:00,88.08,88.14,88.05,88.14,6825.0,88.08,88.14,88.05,88.14,6825.0
2019-02-26 14:00:00,88.16,88.16,88.06,88.06,6569.0,88.16,88.16,88.06,88.06,6569.0
2019-02-26 14:05:00,88.04,88.05,87.9,87.95,7227.0,88.04,88.05,87.9,87.95,7227.0
2019-02-26 14:10:00,87.98,88.13,87.98,88.06,24028.0,87.98,88.13,87.98,88.06,24028.0
2019-02-26 14:15:00,88.06,88.36,88.05,88.36,21623.0,88.06,88.36,88.05,88.36,21623.0
2019-02-26 14:20:00,88.39,88.4,88.23,88.33,6125.0,88.39,88.4,88.23,88.33,6125.0
2019-02-26 14:25:00,88.33,88.4,88.2,88.2,9105.0,88.33,88.4,88.2,88.2,9105.0
2019-02-26 14:30:00,88.21,88.31,88.07,88.17,8194.0,88.21,88.31,88.07,88.17,8194.0
2019-02-26 14:35:00,88.17,88.23,88.14,88.19,5395.0,88.17,88.23,88.14,88.19,5395.0
2019-02-26 14:40:00,88.2,88.26,88.16,88.16,6356.0,88.2,88.26,88.16,88.16,6356.0
2019-02-26 14:45:00,88.18,88.19,87.92,87.94,9033.0,88.18,88.19,87.92,87.94,9033.0
2019-02-26 14:50:00,87.95,88.28,87.94,88.18,20972.0,87.95,88.28,87.94,88.18,20972.0
2019-02-26 14:55:00,88.2,88.29,88.17,88.27,7250.0,88.2,88.29,88.17,88.27,7250.0
2019-02-26 15:00:00,88.29,88.35,88.22,88.3,12089.0,88.29,88.35,88.22,88.3,12089.0
2019-02-26 15:05:00,88.26,88.28,88.16,88.16,7671.0,88.26,88.28,88.16,88.16,7671.0
2019-02-26 15:10:00,88.15,88.18,88.01,88.01,11751.0,88.15,88.18,88.01,88.01,11751.0
2019-02-26 15:15:00,87.98,88.0,87.85,87.88,13435.0,87.98,88.0,87.85,87.88,13435.0
2019-02-26 15:20:00,87.89,88.01,87.89,87.97,9070.0,87.89,88.01,87.89,87.97,9070.0
2019-02-26 15:25:00,87.97,88.0,87.87,87.91,7862.0,87.97,88.0,87.87,87.91,7862.0
2019-02-26 15:30:00,87.89,87.97,87.83,87.84,18189.0,87.89,87.97,87.83,87.84,18189.0
2019-02-26 15:35:00,87.84,87.84,87.6,87.61,24097.0,87.84,87.84,87.6,87.61,24097.0
2019-02-26 15:40:00,87.61,87.63,87.52,87.56,26472.0,87.61,87.63,87.52,87.56,26472.0
2019-02-26 15:45:00,87.55,87.62,87.53,87.6,21319.0,87.55,87.62,87.53,87.6,21319.0
2019-02-26 15:50:00,87.6,87.63,87.55,87.6,31499.0,87.6,87.63,87.55,87.6,31499.0
2019-02-26 15:55:00,87.6,87.62,87.27,87.34,86167.0,87.6,87.62,87.27,87.34,86167.0
2019-02-27 09:30:00,87.12,87.5,87.12,87.3,20390.0,87.12,87.5,87.12,87.3,20390.0
2019-02-27 09:35:00,87.27,88.5,87.21,88.06,33749.0,87.27,88.5,87.21,88.06,33749.0
2019-02-27 09:40:00,88.2,88.3,87.59,87.73,39036.0,88.2,88.3,87.59,87.73,39036.0
2019-02-27 09:45:00,87.77,87.88,87.17,87.17,37624.0,87.77,87.88,87.17,87.17,37624.0
2019-02-27 09:50:00,87.17,87.29,86.65,86.75,51519.0,87.17,87.29,86.65,86.75,51519.0
2019-02-27 09:55:00,86.8,86.8,86.43,86.46,41046.0,86.8,86.8,86.43,86.46,41046.0
2019-02-27 10:00:00,86.46,86.52,86.13,86.31,35162.0,86.46,86.52,86.13,86.31,35162.0
2019-02-27 10:05:00,86.33,86.44,86.14,86.3,25755.0,86.33,86.44,86.14,86.3,25755.0
2019-02-27 10:10:00,86.22,86.26,85.72,85.97,61381.0,86.22,86.26,85.72,85.97,61381.0
2019-02-27 10:15:00,85.99,86.08,85.75,85.82,40491.0,85.99,86.08,85.75,85.82,40491.0
2019-02-27 10:20:00,85.75,85.81,85.23,85.26,82018.0,85.75,85.81,85.23,85.26,82018.0
2019-02-27 10:25:00,85.26,85.31,84.98,85.23,80605.0,85.26,85.31,84.98,85.23,80605.0
2019-02-27 10:30:00,85.23,85.36,85.02,85.18,66645.0,85.23,85.36,85.02,85.18,66645.0
2019-02-27 10:35:00,85.17,85.23,84.96,84.96,44646.0,85.17,85.23,84.96,84.96,44646.0
2019-02-27 10:40:00,84.96,85.14,84.95,85.13,49403.0,84.96,85.14,84.95,85.13,49403.0
2019-02-27 10:45:00,85.12,85.42,84.96,85.42,38621.0,85.12,85.42,84.96,85.42,38621.0
2019-02-27 10:50:00,85.41,85.41,85.05,85.08,24528.0,85.41,85.41,85.05,85.08,24528.0
2019-02-27 10:55:00,85.08,85.12,84.86,85.0,78320.0,85.08,85.12,84.86,85.0,78320.0
2019-02-27 11:00:00,85.0,85.21,84.99,85.19,29001.0,85.0,85.21,84.99,85.19,29001.0
2019-02-27 11:05:00,85.2,85.29,84.94,85.16,34650.0,85.2,85.29,84.94,85.16,34650.0
2019-02-27 11:10:00,85.22,85.22,84.96,85.08,27851.0,85.22,85.22,84.96,85.08,27851.0
2019-02-27 11:15:00,85.1,85.46,85.06,85.46,36125.0,85.1,85.46,85.06,85.46,36125.0
2019-02-27 11:20:00,85.45,85.49,85.27,85.4,49882.0,85.45,85.49,85.27,85.4,49882.0
2019-02-27 11:25:00,85.43,85.6,85.34,85.48,63615.0,85.43,85.6,85.34,85.48,63615.0
2019-02-27 11:30:00,85.5,85.72,85.49,85.67,40184.0,85.5,85.72,85.49,85.67,40184.0
2019-02-27 11:35:00,85.67,85.84,85.66,85.72,54729.0,85.67,85.84,85.66,85.72,54729.0
2019-02-27 11:40:00,85.72,85.84,85.7,85.8,61888.0,85.72,85.84,85.7,85.8,61888.0
2019-02-27 11:45:00,85.83,85.94,85.77,85.88,19694.0,85.83,85.94,85.77,85.88,19694.0
2019-02-27 11:50:00,85.89,86.03,85.83,85.93,33272.0,85.89,86.03,85.83,85.93,33272.0
2019-02-27 11:55:00,85.93,86.07,85.83,85.85,22284.0,85.93,86.07,85.83,85.85,22284.0
2019-02-27 12:00:00,85.86,85.9,85.67,85.67,21615.0,85.86,85.9,85.67,85.67,21615.0
2019-02-27 12:05:00,85.65,85.71,85.42,85.64,84369.0,85.65,85.71,85.42,85.64,84369.0
2019-02-27 12:10:00,85.62,85.62,85.4,85.45,60700.0,85.62,85.62,85.4,85.45,60700.0
2019-02-27 12:15:00,85.48,85.74,85.39,85.45,50364.0,85.48,85.74,85.39,85.45,50364.0
2019-02-27 12:20:00,85.4,85.54,85.4,85.54,33682.0,85.4,85.54,85.4,85.54,33682.0
2019-02-27 12:25:00,85.54,85.57,85.42,85.42,35718.0,85.54,85.57,85.42,85.42,35718.0
2019-02-27 12:30:00,85.44,85.58,85.41,85.47,23303.0,85.44,85.58,85.41,85.47,23303.0
2019-02-27 12:35:00,85.46,85.53,85.43,85.48,19807.0,85.46,85.53,85.43,85.48,19807.0
2019-02-27 12:40:00,85.46,85.49,85.29,85.33,22764.0,85.46,85.49,85.29,85.33,22764.0
2019-02-27 12:45:00,85.29,85.33,85.17,85.19,18326.0,85.29,85.33,85.17,85.19,18326.0
2019-02-27 12:50:00,85.19,85.22,85.05,85.06,15857.0,85.19,85.22,85.05,85.06,15857.0
2019-02-27 12:55:00,85.05,85.13,85.02,85.02,17018.0,85.05,85.13,85.02,85.02,17018.0
2019-02-27 13:00:00,85.03,85.19,85.03,85.12,14037.0,85.03,85.19,85.03,85.12,14037.0
2019-02-27 13:05:00,85.12,85.35,85.11,85.24,24717.0,85.12,85.35,85.11,85.24,24717.0
2019-02-27 13:10:00,85.23,85.32,85.21,85.32,29781.0,85.23,85.32,85.21,85.32,29781.0
2019-02-27 13:15:00,85.33,85.37,85.13,85.13,14095.0,85.33,85.37,85.13,85.13,14095.0
2019-02-27 13:20:00,85.15,85.23,85.06,85.22,19108.0,85.15,85.23,85.06,85.22,19108.0
2019-02-27 13:25:00,85.18,85.32,85.18,85.29,12422.0,85.18,85.32,85.18,85.29,12422.0
2019-02-27 13:30:00,85.28,85.39,85.26,85.26,25654.0,85.28,85.39,85.26,85.26,25654.0
2019-02-27 13:35:00,85.27,85.36,85.23,85.36,8246.0,85.27,85.36,85.23,85.36,8246.0
2019-02-27 13:40:00,85.36,85.43,85.25,85.25,15408.0,85.36,85.43,85.25,85.25,15408.0
2019-02-27 13:45:00,85.24,85.43,85.24,85.41,15826.0,85.24,85.43,85.24,85.41,15826.0
2019-02-27 13:50:00,85.41,85.5,85.4,85.41,13261.0,85.41,85.5,85.4,85.41,13261.0
2019-02-27 13:55:00,85.43,85.51,85.42,85.51,21028.0,85.43,85.51,85.42,85.51,21028.0
2019-02-27 14:00:00,85.5,85.51,85.31,85.43,25192.0,85.5,85.51,85.31,85.43,25192.0
2019-02-27 14:05:00,85.4,85.43,85.34,85.4,21938.0,85.4,85.43,85.34,85.4,21938.0
2019-02-27 14:10:00,85.4,85.43,85.25,85.27,42424.0,85.4,85.43,85.25,85.27,42424.0
2019-02-27 14:15:00,85.27,85.31,85.15,85.15,19668.0,85.27,85.31,85.15,85.15,19668.0
2019-02-27 14:20:00,85.15,85.15,85.02,85.03,32115.0,85.15,85.15,85.02,85.03,32115.0
2019-02-27 14:25:00,85.03,85.06,84.87,84.88,41233.0,85.03,85.06,84.87,84.88,41233.0
2019-02-27 14:30:00,84.87,84.99,84.81,84.97,48328.0,84.87,84.99,84.81,84.97,48328.0
2019-02-27 14:35:00,84.95,85.13,84.91,84.94,30771.0,84.95,85.13,84.91,84.94,30771.0
2019-02-27 14:40:00,84.94,85.05,84.88,85.01,32124.0,84.94,85.05,84.88,85.01,32124.0
2019-02-27 14:45:00,85.01,85.07,84.96,85.02,31075.0,85.01,85.07,84.96,85.02,31075.0
2019-02-27 14:50:00,85.02,85.24,85.01,85.04,32280.0,85.02,85.24,85.01,85.04,32280.0
2019-02-27 14:55:00,85.02,85.12,85.0,85.05,28454.0,85.02,85.12,85.0,85.05,28454.0
2019-02-27 15:00:00,85.05,85.13,84.96,84.96,35104.0,85.05,85.13,84.96,84.96,35104.0
2019-02-27 15:05:00,84.98,85.04,84.84,84.89,31014.0,84.98,85.04,84.84,84.89,31014.0
2019-02-27 15:10:00,84.89,84.9,84.79,84.8,36915.0,84.89,84.9,84.79,84.8,36915.0
2019-02-27 15:15:00,84.79,84.93,84.79,84.9,19424.0,84.79,84.93,84.79,84.9,19424.0
2019-02-27 15:20:00,84.88,84.92,84.78,84.81,30897.0,84.88,84.92,84.78,84.81,30897.0
2019-02-27 15:25:00,84.78,84.86,84.63,84.63,41165.0,84.78,84.86,84.63,84.63,41165.0
2019-02-27 15:30:00,84.65,84.69,84.58,84.59,64114.0,84.65,84.69,84.58,84.59,64114.0
2019-02-27 15:35:00,84.59,84.62,84.52,84.62,54936.0,84.59,84.62,84.52,84.62,54936.0
2019-02-27 15:40:00,84.61,84.61,84.48,84.54,41984.0,84.61,84.61,84.48,84.54,41984.0
2019-02-27 15:45:00,84.54,84.54,84.48,84.51,63599.0,84.54,84.54,84.48,84.51,63599.0
2019-02-27 15:50:00,84.52,84.54,84.41,84.47,96668.0,84.52,84.54,84.41,84.47,96668.0
2019-02-27 15:55:00,84.47,84.64,84.47,84.63,138198.0,84.47,84.64,84.47,84.63,138198.0
2019-02-28 09:30:00,84.71,85.62,84.56,85.45,69240.0,84.71,85.62,84.56,85.45,69240.0
2019-02-28 09:35:00,85.52,86.0,85.5,85.93,33813.0,85.52,86.0,85.5,85.93,33813.0
2019-02-28 09:40:00,85.97,86.4,85.75,86.23,51033.0,85.97,86.4,85.75,86.23,51033.0
2019-02-28 09:45:00,86.24,86.84,86.23,86.72,55954.0,86.24,86.84,86.23,86.72,55954.0
2019-02-28 09:50:00,86.63,86.75,86.44,86.62,43737.0,86.63,86.75,86.44,86.62,43737.0
2019-02-28 09:55:00,86.62,86.71,86.45,86.56,47953.0,86.62,86.71,86.45,86.56,47953.0
2019-02-28 10:00:00,86.52,86.58,86.16,86.29,61504.0,86.52,86.58,86.16,86.29,61504.0
2019-02-28 10:05:00,86.29,86.3,85.97,86.07,54925.0,86.29,86.3,85.97,86.07,54925.0
2019-02-28 10:10:00,86.02,86.57,85.97,86.45,40810.0,86.02,86.57,85.97,86.45,40810.0
2019-02-28 10:15:00,86.45,86.46,86.25,86.41,22652.0,86.45,86.46,86.25,86.41,22652.0
2019-02-28 10:20:00,86.37,86.59,86.36,86.59,23964.0,86.37,86.59,86.36,86.59,23964.0
2019-02-28 10:25:00,86.59,86.89,86.52,86.71,90157.0,86.59,86.89,86.52,86.71,90157.0
2019-02-28 10:30:00,86.71,86.78,86.52,86.75,27933.0,86.71,86.78,86.52,86.75,27933.0
2019-02-28 10:35:00,86.76,86.89,86.66,86.79,29706.0,86.76,86.89,86.66,86.79,29706.0
2019-02-28 10:40:00,86.81,86.95,86.78,86.92,28704.0,86.81,86.95,86.78,86.92,28704.0
2019-02-28 10:45:00,86.95,87.25,86.94,87.23,39666.0,86.95,87.25,86.94,87.23,39666.0
2019-02-28 10:50:00,87.22,87.35,86.88,86.94,46920.0,87.22,87.35,86.88,86.94,46920.0
2019-02-28 10:55:00,86.92,86.99,86.66,86.71,20787.0,86.92,86.99,86.66,86.71,20787.0
2019-02-28 11:00:00,86.65,86.67,86.27,86.27,69386.0,86.65,86.67,86.27,86.27,69386.0
2019-02-28 11:05:00,86.29,86.3,86.14,86.18,25718.0,86.29,86.3,86.14,86.18,25718.0
2019-02-28 11:10:00,86.18,86.24,86.13,86.17,16631.0,86.18,86.24,86.13,86.17,16631.0
2019-02-28 11:15:00,86.2,86.22,86.0,86.12,18166.0,86.2,86.22,86.0,86.12,18166.0
2019-02-28 11:20:00,86.1,86.18,86.02,86.11,22787.0,86.1,86.18,86.02,86.11,22787.0
2019-02-28 11:25:00,86.11,86.22,86.08,86.19,18001.0,86.11,86.22,86.08,86.19,18001.0
2019-02-28 11:30:00,86.2,86.53,86.2,86.52,18861.0,86.2,86.53,86.2,86.52,18861.0
2019-02-28 11:35:00,86.47,86.51,86.32,86.45,21556.0,86.47,86.51,86.32,86.45,21556.0
2019-02-28 11:40:00,86.51,86.53,86.37,86.37,12362.0,86.51,86.53,86.37,86.37,12362.0
2019-02-28 11:45:00,86.34,86.45,86.24,86.24,10724.0,86.34,86.45,86.24,86.24,10724.0
2019-02-28 11:50:00,86.24,86.32,86.15,86.17,13750.0,86.24,86.32,86.15,86.17,13750.0
2019-02-28 11:55:00,86.16,86.35,86.16,86.35,16121.0,86.16,86.35,86.16,86.35,16121.0
2019-02-28 12:00:00,86.35,86.46,86.29,86.39,17312.0,86.35,86.46,86.29,86.39,17312.0
2019-02-28 12:05:00,86.37,87.2,86.33,87.18,80462.0,86.37,87.2,86.33,87.18,80462.0
2019-02-28 12:10:00,87.21,87.4,86.83,87.31,80812.0,87.21,87.4,86.83,87.31,80812.0
2019-02-28 12:15:00,87.3,87.77,87.23,87.44,78290.0,87.3,87.77,87.23,87.44,78290.0
2019-02-28 12:20:00,87.43,87.67,87.24,87.4,69247.0,87.43,87.67,87.24,87.4,69247.0
2019-02-28 12:25:00,87.39,87.63,87.19,87.63,51922.0,87.39,87.63,87.19,87.63,51922.0
2019-02-28 12:30:00,87.66,87.81,87.37,87.42,36368.0,87.66,87.81,87.37,87.42,36368.0
2019-02-28 12:35:00,87.47,87.51,87.18,87.35,15576.0,87.47,87.51,87.18,87.35,15576.0
2019-02-28 12:40:00,87.36,87.46,87.18,87.41,29918.0,87.36,87.46,87.18,87.41,29918.0
2019-02-28 12:45:00,87.43,87.47,87.26,87.29,12356.0,87.43,87.47,87.26,87.29,12356.0
2019-02-28 12:50:00,87.29,87.3,87.01,87.03,27525.0,87.29,87.3,87.01,87.03,27525.0
2019-02-28 12:55:00,87.03,87.11,87.0,87.0,16228.0,87.03,87.11,87.0,87.0,16228.0
2019-02-28 13:00:00,87.03,87.12,87.03,87.04,13094.0,87.03,87.12,87.03,87.04,13094.0
2019-02-28 13:05:00,87.04,87.05,86.74,86.97,56889.0,87.04,87.05,86.74,86.97,56889.0
2019-02-28 13:10:00,86.99,87.45,86.97,87.36,33509.0,86.99,87.45,86.97,87.36,33509.0
2019-02-28 13:15:00,87.39,87.66,87.39,87.6,38777.0,87.39,87.66,87.39,87.6,38777.0
2019-02-28 13:20:00,87.61,87.61,87.42,87.45,24274.0,87.61,87.61,87.42,87.45,24274.0
2019-02-28 13:25:00,87.43,87.64,87.4,87.64,25426.0,87.43,87.64,87.4,87.64,25426.0
2019-02-28 13:30:00,87.64,87.92,87.59,87.82,56354.0,87.64,87.92,87.59,87.82,56354.0
2019-02-28 13:35:00,87.8,87.83,87.69,87.82,21883.0,87.8,87.83,87.69,87.82,21883.0
2019-02-28 13:40:00,87.78,87.81,87.71,87.73,30572.0,87.78,87.81,87.71,87.73,30572.0
2019-02-28 13:45:00,87.75,87.79,87.44,87.44,27255.0,87.75,87.79,87.44,87.44,27255.0
2019-02-28 13:50:00,87.44,87.52,87.38,87.42,18333.0,87.44,87.52,87.38,87.42,18333.0
2019-02-28 13:55:00,87.45,87.55,87.45,87.51,10133.0,87.45,87.55,87.45,87.51,10133.0
2019-02-28 14:00:00,87.51,87.58,87.42,87.49,29378.0,87.51,87.58,87.42,87.49,29378.0
2019-02-28 14:05:00,87.49,87.6,87.42,87.47,29002.0,87.49,87.6,87.42,87.47,29002.0
2019-02-28 14:10:00,87.45,87.45,87.25,87.33,13800.0,87.45,87.45,87.25,87.33,13800.0
2019-02-28 14:15:00,87.33,87.34,87.15,87.33,17424.0,87.33,87.34,87.15,87.33,17424.0
2019-02-28 14:20:00,87.33,87.33,87.2,87.22,18000.0,87.33,87.33,87.2,87.22,18000.0
2019-02-28 14:25:00,87.2,87.2,87.08,87.09,15656.0,87.2,87.2,87.08,87.09,15656.0
2019-02-28 14:30:00,87.09,87.11,86.76,86.79,52478.0,87.09,87.11,86.76,86.79,52478.0
2019-02-28 14:35:00,86.81,86.96,86.81,86.95,14330.0,86.81,86.96,86.81,86.95,14330.0
2019-02-28 14:40:00,86.94,86.94,86.84,86.91,10758.0,86.94,86.94,86.84,86.91,10758.0
2019-02-28 14:45:00,86.92,86.92,86.8,86.82,15107.0,86.92,86.92,86.8,86.82,15107.0
2019-02-28 14:50:00,86.82,86.84,86.74,86.75,18520.0,86.82,86.84,86.74,86.75,18520.0
2019-02-28 14:55:00,86.76,86.96,86.72,86.89,21015.0,86.76,86.96,86.72,86.89,21015.0
2019-02-28 15:00:00,86.88,86.99,86.88,86.94,31774.0,86.88,86.99,86.88,86.94,31774.0
2019-02-28 15:05:00,86.9,86.9,86.8,86.83,15147.0,86.9,86.9,86.8,86.83,15147.0
2019-02-28 15:10:00,86.82,86.84,86.7,86.72,16634.0,86.82,86.84,86.7,86.72,16634.0
2019-02-28 15:15:00,86.72,86.76,86.62,86.66,22820.0,86.72,86.76,86.62,86.66,22820.0
2019-02-28 15:20:00,86.65,86.72,86.6,86.64,37295.0,86.65,86.72,86.6,86.64,37295.0
2019-02-28 15:25:00,86.65,86.7,86.62,86.69,37126.0,86.65,86.7,86.62,86.69,37126.0
2019-02-28 15:30:00,86.68,86.7,86.64,86.68,39112.0,86.68,86.7,86.64,86.68,39112.0
2019-02-28 15:35:00,86.67,86.85,86.64,86.83,32878.0,86.67,86.85,86.64,86.83,32878.0
2019-02-28 15:40:00,86.84,87.33,86.83,87.21,96704.0,86.84,87.33,86.83,87.21,96704.0
2019-02-28 15:45:00,87.2,87.2,87.05,87.07,64477.0,87.2,87.2,87.05,87.07,64477.0
2019-02-28 15:50:00,87.1,87.14,87.03,87.14,73396.0,87.1,87.14,87.03,87.14,73396.0
2019-02-28 15:55:00,87.13,87.29,87.08,87.27,162636.0,87.13,87.29,87.08,87.27,162636.0
2019-03-01 09:30:00,87.71,88.35,87.36,87.68,59845.0,87.71,88.35,87.36,87.68,59845.0
2019-03-01 09:35:00,87.65,87.65,87.17,87.4,25714.0,87.65,87.65,87.17,87.4,25714.0
2019-03-01 09:40:00,87.5,87.62,87.3,87.53,11265.0,87.5,87.62,87.3,87.53,11265.0
2019-03-01 09:45:00,87.48,87.65,87.41,87.52,18682.0,87.48,87.65,87.41,87.52,18682.0
2019-03-01 09:50:00,87.61,87.85,87.6,87.68,31491.0,87.61,87.85,87.6,87.68,31491.0
2019-03-01 09:55:00,87.67,87.71,87.49,87.63,17296.0,87.67,87.71,87.49,87.63,17296.0
2019-03-01 10:00:00,87.59,87.59,87.29,87.53,20106.0,87.59,87.59,87.29,87.53,20106.0
2019-03-01 10:05:00,87.51,87.65,87.34,87.58,15976.0,87.51,87.65,87.34,87.58,15976.0
2019-03-01 10:10:00,87.54,87.61,87.34,87.46,14137.0,87.54,87.61,87.34,87.46,14137.0
2019-03-01 10:15:00,87.44,87.6,87.22,87.42,24994.0,87.44,87.6,87.22,87.42,24994.0
2019-03-01 10:20:00,87.42,87.48,87.21,87.21,11013.0,87.42,87.48,87.21,87.21,11013.0
2019-03-01 10:25:00,87.15,87.33,86.93,87.3,18963.0,87.15,87.33,86.93,87.3,18963.0
2019-03-01 10:30:00,87.28,87.45,87.28,87.33,19460.0,87.28,87.45,87.28,87.33,19460.0
2019-03-01 10:35:00,87.28,87.52,87.25,87.43,10838.0,87.28,87.52,87.25,87.43,10838.0
2019-03-01 10:40:00,87.44,87.47,87.11,87.11,16730.0,87.44,87.47,87.11,87.11,16730.0
2019-03-01 10:45:00,87.14,87.41,87.06,87.33,14574.0,87.14,87.41,87.06,87.33,14574.0
2019-03-01 10:50:00,87.31,87.56,87.29,87.53,29788.0,87.31,87.56,87.29,87.53,29788.0
2019-03-01 10:55:00,87.54,87.56,87.32,87.36,16621.0,87.54,87.56,87.32,87.36,16621.0
2019-03-01 11:00:00,87.37,87.44,87.25,87.41,14640.0,87.37,87.44,87.25,87.41,14640.0
2019-03-01 11:05:00,87.46,87.54,87.37,87.46,14301.0,87.46,87.54,87.37,87.46,14301.0
2019-03-01 11:10:00,87.43,87.43,87.25,87.33,15808.0,87.43,87.43,87.25,87.33,15808.0
2019-03-01 11:15:00,87.31,87.31,87.04,87.29,32967.0,87.31,87.31,87.04,87.29,32967.0
2019-03-01 11:20:00,87.29,87.35,87.19,87.31,8150.0,87.29,87.35,87.19,87.31,8150.0
2019-03-01 11:25:00,87.32,87.34,87.1,87.25,12096.0,87.32,87.34,87.1,87.25,12096.0
2019-03-01 11:30:00,87.25,87.31,87.16,87.25,8910.0,87.25,87.31,87.16,87.25,8910.0
2019-03-01 11:35:00,87.26,87.51,87.26,87.48,10227.0,87.26,87.51,87.26,87.48,10227.0
2019-03-01 11:40:00,87.48,87.55,87.32,87.53,11175.0,87.48,87.55,87.32,87.53,11175.0
2019-03-01 11:45:00,87.5,87.57,87.31,87.5,23439.0,87.5,87.57,87.31,87.5,23439.0
2019-03-01 11:50:00,87.51,87.58,87.38,87.46,12519.0,87.51,87.58,87.38,87.46,12519.0
2019-03-01 11:55:00,87.45,87.8,87.41,87.8,21050.0,87.45,87.8,87.41,87.8,21050.0
2019-03-01 12:00:00,87.77,87.82,87.74,87.8,15475.0,87.77,87.82,87.74,87.8,15475.0
2019-03-01 12:05:00,87.81,87.96,87.8,87.96,8777.0,87.81,87.96,87.8,87.96,8777.0
2019-03-01 12:10:00,87.94,88.07,87.94,87.97,10516.0,87.94,88.07,87.94,87.97,10516.0
2019-03-01 12:15:00,87.88,88.14,87.88,88.13,16637.0,87.88,88.14,87.88,88.13,16637.0
2019-03-01 12:20:00,88.15,88.24,88.11,88.24,11559.0,88.15,88.24,88.11,88.24,11559.0
2019-03-01 12:25:00,88.22,88.29,88.12,88.14,17234.0,88.22,88.29,88.12,88.14,17234.0
2019-03-01 12:30:00,88.17,88.25,88.13,88.19,9577.0,88.17,88.25,88.13,88.19,9577.0
2019-03-01 12:35:00,88.21,88.25,88.13,88.2,11090.0,88.21,88.25,88.13,88.2,11090.0
2019-03-01 12:40:00,88.2,88.2,88.11,88.15,45373.0,88.2,88.2,88.11,88.15,45373.0
2019-03-01 12:45:00,88.2,88.35,88.15,88.26,14713.0,88.2,88.35,88.15,88.26,14713.0
2019-03-01 12:50:00,88.27,88.33,88.17,88.25,19423.0,88.27,88.33,88.17,88.25,19423.0
2019-03-01 12:55:00,88.26,88.38,88.24,88.35,11431.0,88.26,88.38,88.24,88.35,11431.0
2019-03-01 13:00:00,88.33,88.46,88.28,88.46,23065.0,88.33,88.46,88.28,88.46,23065.0
2019-03-01 13:05:00,88.43,88.6,88.36,88.6,16575.0,88.43,88.6,88.36,88.6,16575.0
2019-03-01 13:10:00,88.64,88.8,88.58,88.69,12689.0,88.64,88.8,88.58,88.69,12689.0
2019-03-01 13:15:00,88.69,88.72,88.39,88.48,10209.0,88.69,88.72,88.39,88.48,10209.0
2019-03-01 13:20:00,88.47,88.51,88.37,88.38,4950.0,88.47,88.51,88.37,88.38,4950.0
2019-03-01 13:25:00,88.37,88.41,88.24,88.38,12849.0,88.37,88.41,88.24,88.38,12849.0
2019-03-01 13:30:00,88.36,88.47,88.3,88.45,10523.0,88.36,88.47,88.3,88.45,10523.0
2019-03-01 13:35:00,88.45,88.47,88.38,88.41,9964.0,88.45,88.47,88.38,88.41,9964.0
2019-03-01 13:40:00,88.43,88.43,88.33,88.36,5460.0,88.43,88.43,88.33,88.36,5460.0
2019-03-01 13:45:00,88.33,88.34,88.26,88.33,8467.0,88.33,88.34,88.26,88.33,8467.0
2019-03-01 13:50:00,88.33,88.42,88.26,88.4,11915.0,88.33,88.42,88.26,88.4,11915.0
2019-03-01 13:55:00,88.42,88.5,88.37,88.44,7816.0,88.42,88.5,88.37,88.44,7816.0
2019-03-01 14:00:00,88.47,88.52,88.42,88.48,8718.0,88.47,88.52,88.42,88.48,8718.0
2019-03-01 14:05:00,88.49,88.55,88.44,88.55,8016.0,88.49,88.55,88.44,88.55,8016.0
2019-03-01 14:10:00,88.57,88.67,88.57,88.67,14994.0,88.57,88.67,88.57,88.67,14994.0
2019-03-01 14:15:00,88.67,88.69,88.54,88.65,8274.0,88.67,88.69,88.54,88.65,8274.0
2019-03-01 14:20:00,88.66,88.9,88.62,88.86,26219.0,88.66,88.9,88.62,88.86,26219.0
2019-03-01 14:25:00,88.89,88.91,88.79,88.85,13441.0,88.89,88.91,88.79,88.85,13441.0
2019-03-01 14:30:00,88.84,88.86,88.72,88.72,10883.0,88.84,88.86,88.72,88.72,10883.0
2019-03-01 14:35:00,88.71,88.79,88.67,88.69,6756.0,88.71,88.79,88.67,88.69,6756.0
2019-03-01 14:40:00,88.74,88.88,88.72,88.83,10839.0,88.74,88.88,88.72,88.83,10839.0
2019-03-01 14:45:00,88.85,88.85,88.49,88.51,15927.0,88.85,88.85,88.49,88.51,15927.0
2019-03-01 14:50:00,88.53,88.54,88.29,88.34,10208.0,88.53,88.54,88.29,88.34,10208.0
2019-03-01 14:55:00,88.34,88.37,88.11,88.25,10077.0,88.34,88.37,88.11,88.25,10077.0
2019-03-01 15:00:00,88.25,88.25,88.11,88.15,12334.0,88.25,88.25,88.11,88.15,12334.0
2019-03-01 15:05:00,88.15,88.29,88.15,88.24,14433.0,88.15,88.29,88.15,88.24,14433.0
2019-03-01 15:10:00,88.27,88.27,88.13,88.17,9408.0,88.27,88.27,88.13,88.17,9408.0
2019-03-01 15:15:00,88.17,88.24,88.07,88.09,16650.0,88.17,88.24,88.07,88.09,16650.0
2019-03-01 15:20:00,88.1,88.14,88.07,88.12,15539.0,88.1,88.14,88.07,88.12,15539.0
2019-03-01 15:25:00,88.13,88.14,88.02,88.08,8929.0,88.13,88.14,88.02,88.08,8929.0
2019-03-01 15:30:00,88.11,88.32,88.11,88.3,49973.0,88.11,88.32,88.11,88.3,49973.0
2019-03-01 15:35:00,88.32,88.51,88.32,88.43,19374.0,88.32,88.51,88.32,88.43,19374.0
2019-03-01 15:40:00,88.45,88.46,88.33,88.44,25843.0,88.45,88.46,88.33,88.44,25843.0
2019-03-01 15:45:00,88.41,88.51,88.27,88.36,36467.0,88.41,88.51,88.27,88.36,36467.0
2019-03-01 15:50:00,88.35,88.45,88.35,88.41,67299.0,88.35,88.45,88.35,88.41,67299.0
2019-03-01 15:55:00,88.4,88.5,88.25,88.32,176267.0,88.4,88.5,88.25,88.32,176267.0
2019-03-04 09:30:00,88.8,89.8,88.11,88.21,76758.0,88.8,89.8,88.11,88.21,76758.0
2019-03-04 09:35:00,88.33,88.87,88.32,88.37,32323.0,88.33,88.87,88.32,88.37,32323.0
2019-03-04 09:40:00,88.34,88.76,88.27,88.64,18443.0,88.34,88.76,88.27,88.64,18443.0
2019-03-04 09:45:00,88.58,88.64,88.23,88.26,10924.0,88.58,88.64,88.23,88.26,10924.0
2019-03-04 09:50:00,88.25,88.25,87.68,87.85,43045.0,88.25,88.25,87.68,87.85,43045.0
2019-03-04 09:55:00,87.95,88.43,87.85,88.42,28868.0,87.95,88.43,87.85,88.42,28868.0
2019-03-04 10:00:00,88.33,88.33,88.0,88.04,24016.0,88.33,88.33,88.0,88.04,24016.0
2019-03-04 10:05:00,88.0,88.25,87.73,87.73,19101.0,88.0,88.25,87.73,87.73,19101.0
2019-03-04 10:10:00,87.69,87.74,87.44,87.7,13047.0,87.69,87.74,87.44,87.7,13047.0
2019-03-04 10:15:00,87.69,87.91,87.67,87.83,37711.0,87.69,87.91,87.67,87.83,37711.0
2019-03-04 10:20:00,87.84,87.95,87.62,87.62,40988.0,87.84,87.95,87.62,87.62,40988.0
2019-03-04 10:25:00,87.61,87.62,87.21,87.22,17209.0,87.61,87.62,87.21,87.22,17209.0
2019-03-04 10:30:00,87.24,87.32,87.18,87.21,10212.0,87.24,87.32,87.18,87.21,10212.0
2019-03-04 10:35:00,87.2,87.25,87.07,87.2,11867.0,87.2,87.25,87.07,87.2,11867.0
2019-03-04 10:40:00,87.23,87.84,87.23,87.81,71697.0,87.23,87.84,87.23,87.81,71697.0
2019-03-04 10:45:00,87.81,88.35,87.61,88.12,141124.0,87.81,88.35,87.61,88.12,141124.0
2019-03-04 10:50:00,88.1,88.18,87.81,87.81,21757.0,88.1,88.18,87.81,87.81,21757.0
2019-03-04 10:55:00,87.77,87.85,87.55,87.55,13705.0,87.77,87.85,87.55,87.55,13705.0
2019-03-04 11:00:00,87.54,87.65,87.25,87.45,14709.0,87.54,87.65,87.25,87.45,14709.0
2019-03-04 11:05:00,87.45,87.47,87.01,87.03,17981.0,87.45,87.47,87.01,87.03,17981.0
2019-03-04 11:10:00,87.01,87.3,86.93,87.13,17676.0,87.01,87.3,86.93,87.13,17676.0
2019-03-04 11:15:00,87.11,87.21,86.88,87.21,11627.0,87.11,87.21,86.88,87.21,11627.0
2019-03-04 11:20:00,87.18,87.3,86.93,86.99,15367.0,87.18,87.3,86.93,86.99,15367.0
2019-03-04 11:25:00,87.0,87.08,86.95,86.99,12804.0,87.0,87.08,86.95,86.99,12804.0
2019-03-04 11:30:00,86.97,87.06,86.76,86.84,14863.0,86.97,87.06,86.76,86.84,14863.0
2019-03-04 11:35:00,86.91,86.99,86.81,86.92,13424.0,86.91,86.99,86.81,86.92,13424.0
2019-03-04 11:40:00,86.91,86.92,86.38,86.47,28004.0,86.91,86.92,86.38,86.47,28004.0
2019-03-04 11:45:00,86.5,86.59,86.35,86.47,16274.0,86.5,86.59,86.35,86.47,16274.0
2019-03-04 11:50:00,86.47,86.74,86.47,86.71,12260.0,86.47,86.74,86.47,86.71,12260.0
2019-03-04 11:55:00,86.7,86.7,86.42,86.51,17312.0,86.7,86.7,86.42,86.51,17312.0
2019-03-04 12:00:00,86.47,86.82,86.41,86.78,28836.0,86.47,86.82,86.41,86.78,28836.0
2019-03-04 12:05:00,86.79,86.98,86.71,86.9,32677.0,86.79,86.98,86.71,86.9,32677.0
2019-03-04 12:10:00,86.91,86.92,86.46,86.51,14043.0,86.91,86.92,86.46,86.51,14043.0
2019-03-04 12:15:00,86.52,86.56,86.32,86.45,19557.0,86.52,86.56,86.32,86.45,19557.0
2019-03-04 12:20:00,86.42,86.65,86.41,86.49,13812.0,86.42,86.65,86.41,86.49,13812.0
2019-03-04 12:25:00,86.52,86.59,86.33,86.5,17506.0,86.52,86.59,86.33,86.5,17506.0
2019-03-04 12:30:00,86.47,86.78,86.43,86.76,21095.0,86.47,86.78,86.43,86.76,21095.0
2019-03-04 12:35:00,86.77,86.77,86.55,86.75,8779.0,86.77,86.77,86.55,86.75,8779.0
2019-03-04 12:40:00,86.76,86.76,86.4,86.4,13295.0,86.76,86.76,86.4,86.4,13295.0
2019-03-04 12:45:00,86.4,86.63,86.36,86.6,11665.0,86.4,86.63,86.36,86.6,11665.0
2019-03-04 12:50:00,86.59,86.86,86.58,86.84,11474.0,86.59,86.86,86.58,86.84,11474.0
2019-03-04 12:55:00,86.85,86.98,86.81,86.95,13296.0,86.85,86.98,86.81,86.95,13296.0
2019-03-04 13:00:00,86.94,86.94,86.68,86.68,13586.0,86.94,86.94,86.68,86.68,13586.0
2019-03-04 13:05:00,86.66,86.78,86.59,86.59,6047.0,86.66,86.78,86.59,86.59,6047.0
2019-03-04 13:10:00,86.55,86.71,86.47,86.71,19344.0,86.55,86.71,86.47,86.71,19344.0
2019-03-04 13:15:00,86.73,86.93,86.71,86.88,21029.0,86.73,86.93,86.71,86.88,21029.0
2019-03-04 13:20:00,86.88,87.09,86.88,87.05,11849.0,86.88,87.09,86.88,87.05,11849.0
2019-03-04 13:25:00,87.09,87.15,87.01,87.06,13014.0,87.09,87.15,87.01,87.06,13014.0
2019-03-04 13:30:00,87.02,87.05,86.93,86.93,6563.0,87.02,87.05,86.93,86.93,6563.0
2019-03-04 13:35:00,86.9,86.96,86.85,86.85,3650.0,86.9,86.96,86.85,86.85,3650.0
2019-03-04 13:40:00,86.85,87.14,86.82,87.12,4695.0,86.85,87.14,86.82,87.12,4695.0
2019-03-04 13:45:00,87.11,87.14,87.06,87.08,5400.0,87.11,87.14,87.06,87.08,5400.0
2019-03-04 13:50:00,87.12,87.26,87.06,87.2,5450.0,87.12,87.26,87.06,87.2,5450.0
2019-03-04 13:55:00,87.2,87.26,87.1,87.19,7200.0,87.2,87.26,87.1,87.19,7200.0
2019-03-04 14:00:00,87.17,87.2,87.04,87.06,5286.0,87.17,87.2,87.04,87.06,5286.0
2019-03-04 14:05:00,87.04,87.09,86.94,86.96,12212.0,87.04,87.09,86.94,86.96,12212.0
2019-03-04 14:10:00,86.94,87.01,86.87,86.89,7551.0,86.94,87.01,86.87,86.89,7551.0
2019-03-04 14:15:00,86.86,87.06,86.86,87.0,7407.0,86.86,87.06,86.86,87.0,7407.0
2019-03-04 14:20:00,87.0,87.05,86.93,87.05,7443.0,87.0,87.05,86.93,87.05,7443.0
2019-03-04 14:25:00,87.05,87.15,87.05,87.15,5651.0,87.05,87.15,87.05,87.15,5651.0
2019-03-04 14:30:00,87.16,87.26,87.13,87.26,10278.0,87.16,87.26,87.13,87.26,10278.0
2019-03-04 14:35:00,87.24,87.4,87.24,87.33,8899.0,87.24,87.4,87.24,87.33,8899.0
2019-03-04 14:40:00,87.34,87.4,87.3,87.3,10362.0,87.34,87.4,87.3,87.3,10362.0
2019-03-04 14:45:00,87.33,87.34,87.28,87.29,7083.0,87.33,87.34,87.28,87.29,7083.0
2019-03-04 14:50:00,87.3,87.49,87.3,87.47,7202.0,87.3,87.49,87.3,87.47,7202.0
2019-03-04 14:55:00,87.45,87.46,87.32,87.32,7093.0,87.45,87.46,87.32,87.32,7093.0
2019-03-04 15:00:00,87.32,87.36,87.27,87.32,7238.0,87.32,87.36,87.27,87.32,7238.0
2019-03-04 15:05:00,87.32,87.47,87.28,87.39,14537.0,87.32,87.47,87.28,87.39,14537.0
2019-03-04 15:10:00,87.39,87.45,87.28,87.32,6182.0,87.39,87.45,87.28,87.32,6182.0
2019-03-04 15:15:00,87.32,87.4,87.31,87.34,5727.0,87.32,87.4,87.31,87.34,5727.0
2019-03-04 15:20:00,87.35,87.39,87.32,87.32,7693.0,87.35,87.39,87.32,87.32,7693.0
2019-03-04 15:25:00,87.3,87.39,87.3,87.32,11914.0,87.3,87.39,87.3,87.32,11914.0
2019-03-04 15:30:00,87.31,87.4,87.25,87.33,13474.0,87.31,87.4,87.25,87.33,13474.0
2019-03-04 15:35:00,87.31,87.33,87.27,87.3,18036.0,87.31,87.33,87.27,87.3,18036.0
2019-03-04 15:40:00,87.3,87.43,87.3,87.43,22724.0,87.3,87.43,87.3,87.43,22724.0
2019-03-04 15:45:00,87.44,87.47,87.31,87.31,19868.0,87.44,87.47,87.31,87.31,19868.0
2019-03-04 15:50:00,87.3,87.44,87.25,87.37,32918.0,87.3,87.44,87.25,87.37,32918.0
2019-03-04 15:55:00,87.36,87.45,87.26,87.44,75011.0,87.36,87.45,87.26,87.44,75011.0
2019-03-05 09:30:00,87.72,87.72,86.72,87.19,19320.0,87.72,87.72,86.72,87.19,19320.0
2019-03-05 09:35:00,87.11,87.14,86.72,86.84,8245.0,87.11,87.14,86.72,86.84,8245.0
2019-03-05 09:40:00,86.83,87.21,86.83,87.11,5187.0,86.83,87.21,86.83,87.11,5187.0
2019-03-05 09:45:00,87.01,87.16,86.72,86.72,19552.0,87.01,87.16,86.72,86.72,19552.0
2019-03-05 09:50:00,86.76,86.99,86.67,86.91,15038.0,86.76,86.99,86.67,86.91,15038.0
2019-03-05 09:55:00,86.95,87.16,86.85,87.09,9521.0,86.95,87.16,86.85,87.09,9521.0
2019-03-05 10:00:00,87.06,87.29,87.04,87.13,7750.0,87.06,87.29,87.04,87.13,7750.0
2019-03-05 10:05:00,87.09,87.22,86.76,86.81,13216.0,87.09,87.22,86.76,86.81,13216.0
2019-03-05 10:10:00,86.81,86.81,86.53,86.66,7183.0,86.81,86.81,86.53,86.66,7183.0
2019-03-05 10:15:00,86.67,86.72,86.34,86.38,10648.0,86.67,86.72,86.34,86.38,10648.0
2019-03-05 10:20:00,86.37,86.58,86.3,86.58,8755.0,86.37,86.58,86.3,86.58,8755.0
2019-03-05 10:25:00,86.54,86.54,86.22,86.28,6579.0,86.54,86.54,86.22,86.28,6579.0
2019-03-05 10:30:00,86.35,86.49,86.33,86.47,8054.0,86.35,86.49,86.33,86.47,8054.0
2019-03-05 10:35:00,86.47,86.65,86.47,86.6,4732.0,86.47,86.65,86.47,86.6,4732.0
2019-03-05 10:40:00,86.58,86.77,86.52,86.7,8558.0,86.58,86.77,86.52,86.7,8558.0
2019-03-05 10:45:00,86.65,86.65,86.52,86.58,4041.0,86.65,86.65,86.52,86.58,4041.0
2019-03-05 10:50:00,86.55,86.71,86.51,86.52,8394.0,86.55,86.71,86.51,86.52,8394.0
2019-03-05 10:55:00,86.53,86.54,86.38,86.45,6139.0,86.53,86.54,86.38,86.45,6139.0
2019-03-05 11:00:00,86.51,86.6,86.48,86.58,10776.0,86.51,86.6,86.48,86.58,10776.0
2019-03-05 11:05:00,86.57,86.9,86.57,86.89,6497.0,86.57,86.9,86.57,86.89,6497.0
2019-03-05 11:10:00,86.92,86.98,86.61,86.63,20231.0,86.92,86.98,86.61,86.63,20231.0
2019-03-05 11:15:00,86.63,86.8,86.63,86.71,5811.0,86.63,86.8,86.63,86.71,5811.0
2019-03-05 11:20:00,86.72,86.72,86.62,86.65,6157.0,86.72,86.72,86.62,86.65,6157.0
2019-03-05 11:25:00,86.7,86.72,86.58,86.58,3480.0,86.7,86.72,86.58,86.58,3480.0
2019-03-05 11:30:00,86.53,86.62,86.53,86.58,5584.0,86.53,86.62,86.53,86.58,5584.0
2019-03-05 11:35:00,86.53,86.58,86.45,86.54,6902.0,86.53,86.58,86.45,86.54,6902.0
2019-03-05 11:40:00,86.51,86.54,86.46,86.52,11880.0,86.51,86.54,86.46,86.52,11880.0
2019-03-05 11:45:00,86.54,86.55,86.37,86.38,6016.0,86.54,86.55,86.37,86.38,6016.0
2019-03-05 11:50:00,86.39,86.42,86.22,86.3,8304.0,86.39,86.42,86.22,86.3,8304.0
2019-03-05 11:55:00,86.26,86.57,86.25,86.57,8968.0,86.26,86.57,86.25,86.57,8968.0
2019-03-05 12:00:00,86.55,86.73,86.54,86.71,4137.0,86.55,86.73,86.54,86.71,4137.0
2019-03-05 12:05:00,86.71,86.71,86.51,86.62,6295.0,86.71,86.71,86.51,86.62,6295.0
2019-03-05 12:10:00,86.68,86.72,86.65,86.67,3151.0,86.68,86.72,86.65,86.67,3151.0
2019-03-05 12:15:00,86.69,86.79,86.66,86.79,4475.0,86.69,86.79,86.66,86.79,4475.0
2019-03-05 12:20:00,86.8,86.87,86.74,86.82,4785.0,86.8,86.87,86.74,86.82,4785.0
2019-03-05 12:25:00,86.81,86.88,86.81,86.85,3800.0,86.81,86.88,86.81,86.85,3800.0
2019-03-05 12:30:00,86.79,86.88,86.7,86.7,6386.0,86.79,86.88,86.7,86.7,6386.0
2019-03-05 12:35:00,86.7,86.72,86.64,86.69,5500.0,86.7,86.72,86.64,86.69,5500.0
2019-03-05 12:40:00,86.71,86.74,86.62,86.69,2911.0,86.71,86.74,86.62,86.69,2911.0
2019-03-05 12:45:00,86.65,86.69,86.56,86.64,5157.0,86.65,86.69,86.56,86.64,5157.0
2019-03-05 12:50:00,86.64,86.7,86.6,86.61,3509.0,86.64,86.7,86.6,86.61,3509.0
2019-03-05 12:55:00,86.61,86.66,86.57,86.62,5458.0,86.61,86.66,86.57,86.62,5458.0
2019-03-05 13:00:00,86.58,86.78,86.5,86.78,7370.0,86.58,86.78,86.5,86.78,7370.0
2019-03-05 13:05:00,86.77,86.82,86.72,86.81,4700.0,86.77,86.82,86.72,86.81,4700.0
2019-03-05 13:10:00,86.83,86.85,86.75,86.79,4600.0,86.83,86.85,86.75,86.79,4600.0
2019-03-05 13:15:00,86.81,86.87,86.8,86.83,3360.0,86.81,86.87,86.8,86.83,3360.0
2019-03-05 13:20:00,86.83,86.89,86.79,86.8,3861.0,86.83,86.89,86.79,86.8,3861.0
2019-03-05 13:25:00,86.87,86.94,86.8,86.82,4950.0,86.87,86.94,86.8,86.82,4950.0
2019-03-05 13:30:00,86.84,86.85,86.75,86.83,8241.0,86.84,86.85,86.75,86.83,8241.0
2019-03-05 13:35:00,86.86,86.93,86.86,86.92,3967.0,86.86,86.93,86.86,86.92,3967.0
2019-03-05 13:40:00,86.88,87.07,86.87,86.99,11491.0,86.88,87.07,86.87,86.99,11491.0
2019-03-05 13:45:00,87.0,87.0,86.74,86.77,7271.0,87.0,87.0,86.74,86.77,7271.0
2019-03-05 13:50:00,86.75,86.78,86.64,86.68,9220.0,86.75,86.78,86.64,86.68,9220.0
2019-03-05 13:55:00,86.72,86.75,86.61,86.64,10051.0,86.72,86.75,86.61,86.64,10051.0
2019-03-05 14:00:00,86.66,86.7,86.61,86.63,10927.0,86.66,86.7,86.61,86.63,10927.0
2019-03-05 14:05:00,86.61,86.63,86.5,86.5,10500.0,86.61,86.63,86.5,86.5,10500.0
2019-03-05 14:10:00,86.49,86.69,86.49,86.59,9945.0,86.49,86.69,86.49,86.59,9945.0
2019-03-05 14:15:00,86.62,86.71,86.58,86.7,6100.0,86.62,86.71,86.58,86.7,6100.0
2019-03-05 14:20:00,86.71,86.75,86.66,86.71,3900.0,86.71,86.75,86.66,86.71,3900.0
2019-03-05 14:25:00,86.71,86.82,86.67,86.82,9000.0,86.71,86.82,86.67,86.82,9000.0
2019-03-05 14:30:00,86.84,86.89,86.79,86.79,3300.0,86.84,86.89,86.79,86.79,3300.0
2019-03-05 14:35:00,86.78,86.81,86.77,86.8,1600.0,86.78,86.81,86.77,86.8,1600.0
2019-03-05 14:40:00,86.8,86.91,86.77,86.8,7238.0,86.8,86.91,86.77,86.8,7238.0
2019-03-05 14:45:00,86.81,86.87,86.76,86.85,5322.0,86.81,86.87,86.76,86.85,5322.0
2019-03-05 14:50:00,86.85,86.9,86.78,86.87,5115.0,86.85,86.9,86.78,86.87,5115.0
2019-03-05 14:55:00,86.81,86.86,86.8,86.84,2500.0,86.81,86.86,86.8,86.84,2500.0
2019-03-05 15:00:00,86.84,86.86,86.72,86.73,3194.0,86.84,86.86,86.72,86.73,3194.0
2019-03-05 15:05:00,86.73,86.81,86.71,86.73,5600.0,86.73,86.81,86.71,86.73,5600.0
2019-03-05 15:10:00,86.7,86.74,86.68,86.7,4275.0,86.7,86.74,86.68,86.7,4275.0
2019-03-05 15:15:00,86.7,86.84,86.69,86.83,9044.0,86.7,86.84,86.69,86.83,9044.0
2019-03-05 15:20:00,86.86,86.98,86.82,86.98,3700.0,86.86,86.98,86.82,86.98,3700.0
2019-03-05 15:25:00,86.98,87.12,86.98,87.1,9186.0,86.98,87.12,86.98,87.1,9186.0
2019-03-05 15:30:00,87.12,87.12,86.99,87.06,11666.0,87.12,87.12,86.99,87.06,11666.0
2019-03-05 15:35:00,87.09,87.22,87.05,87.2,16376.0,87.09,87.22,87.05,87.2,16376.0
2019-03-05 15:40:00,87.23,87.26,87.16,87.22,28624.0,87.23,87.26,87.16,87.22,28624.0
2019-03-05 15:45:00,87.22,87.27,87.1,87.24,33202.0,87.22,87.27,87.1,87.24,33202.0
2019-03-05 15:50:00,87.27,87.39,87.2,87.39,67525.0,87.27,87.39,87.2,87.39,67525.0
2019-03-05 15:55:00,87.37,87.53,87.29,87.3,167485.0,87.37,87.53,87.29,87.3,167485.0
2019-03-06 09:30:00,87.33,87.94,87.16,87.9,25767.0,87.33,87.94,87.16,87.9,25767.0
2019-03-06 09:35:00,87.86,87.86,86.96,87.15,19309.0,87.86,87.86,86.96,87.15,19309.0
2019-03-06 09:40:00,87.08,87.72,87.08,87.72,16087.0,87.08,87.72,87.08,87.72,16087.0
2019-03-06 09:45:00,87.82,88.16,87.59,87.76,16629.0,87.82,88.16,87.59,87.76,16629.0
2019-03-06 09:50:00,87.83,88.03,87.65,88.0,14676.0,87.83,88.03,87.65,88.0,14676.0
2019-03-06 09:55:00,87.99,88.31,87.72,88.31,21252.0,87.99,88.31,87.72,88.31,21252.0
2019-03-06 10:00:00,88.29,88.52,88.25,88.34,25860.0,88.29,88.52,88.25,88.34,25860.0
2019-03-06 10:05:00,88.29,88.39,88.16,88.24,10900.0,88.29,88.39,88.16,88.24,10900.0
2019-03-06 10:10:00,88.22,88.23,88.09,88.18,8395.0,88.22,88.23,88.09,88.18,8395.0
2019-03-06 10:15:00,88.2,88.3,87.93,87.95,10343.0,88.2,88.3,87.93,87.95,10343.0
2019-03-06 10:20:00,87.93,87.99,87.57,87.59,9139.0,87.93,87.99,87.57,87.59,9139.0
2019-03-06 10:25:00,87.65,87.98,87.58,87.94,8800.0,87.65,87.98,87.58,87.94,8800.0
2019-03-06 10:30:00,87.93,88.03,87.61,87.76,14189.0,87.93,88.03,87.61,87.76,14189.0
2019-03-06 10:35:00,87.78,87.93,87.75,87.87,8876.0,87.78,87.93,87.75,87.87,8876.0
2019-03-06 10:40:00,87.84,87.9,87.77,87.83,12415.0,87.84,87.9,87.77,87.83,12415.0
2019-03-06 10:45:00,87.81,87.84,87.54,87.65,15717.0,87.81,87.84,87.54,87.65,15717.0
2019-03-06 10:50:00,87.68,87.78,87.62,87.78,7640.0,87.68,87.78,87.62,87.78,7640.0
2019-03-06 10:55:00,87.76,88.04,87.76,88.04,15286.0,87.76,88.04,87.76,88.04,15286.0
2019-03-06 11:00:00,88.01,88.13,87.86,87.99,17576.0,88.01,88.13,87.86,87.99,17576.0
2019-03-06 11:05:00,87.99,88.23,87.99,88.23,21026.0,87.99,88.23,87.99,88.23,21026.0
2019-03-06 11:10:00,88.2,88.21,87.96,88.02,14756.0,88.2,88.21,87.96,88.02,14756.0
2019-03-06 11:15:00,88.04,88.12,87.9,87.98,6098.0,88.04,88.12,87.9,87.98,6098.0
2019-03-06 11:20:00,88.0,88.02,87.76,87.76,7520.0,88.0,88.02,87.76,87.76,7520.0
2019-03-06 11:25:00,87.73,87.76,87.65,87.73,11674.0,87.73,87.76,87.65,87.73,11674.0
2019-03-06 11:30:00,87.72,87.77,87.61,87.7,6700.0,87.72,87.77,87.61,87.7,6700.0
2019-03-06 11:35:00,87.69,87.69,87.54,87.58,5491.0,87.69,87.69,87.54,87.58,5491.0
2019-03-06 11:40:00,87.55,87.57,87.38,87.4,10137.0,87.55,87.57,87.38,87.4,10137.0
2019-03-06 11:45:00,87.39,87.57,87.38,87.5,5362.0,87.39,87.57,87.38,87.5,5362.0
2019-03-06 11:50:00,87.51,87.51,87.24,87.34,18421.0,87.51,87.51,87.24,87.34,18421.0
2019-03-06 11:55:00,87.37,87.54,87.36,87.46,8676.0,87.37,87.54,87.36,87.46,8676.0
2019-03-06 12:00:00,87.45,87.72,87.43,87.71,7893.0,87.45,87.72,87.43,87.71,7893.0
2019-03-06 12:05:00,87.72,87.9,87.7,87.81,10857.0,87.72,87.9,87.7,87.81,10857.0
2019-03-06 12:10:00,87.83,87.92,87.83,87.91,4250.0,87.83,87.92,87.83,87.91,4250.0
2019-03-06 12:15:00,87.9,87.92,87.71,87.73,7246.0,87.9,87.92,87.71,87.73,7246.0
2019-03-06 12:20:00,87.72,87.78,87.61,87.61,9396.0,87.72,87.78,87.61,87.61,9396.0
2019-03-06 12:25:00,87.64,87.77,87.62,87.77,12346.0,87.64,87.77,87.62,87.77,12346.0
2019-03-06 12:30:00,87.77,87.95,87.76,87.95,5865.0,87.77,87.95,87.76,87.95,5865.0
2019-03-06 12:35:00,87.95,87.95,87.83,87.84,12395.0,87.95,87.95,87.83,87.84,12395.0
2019-03-06 12:40:00,87.84,87.85,87.67,87.72,5643.0,87.84,87.85,87.67,87.72,5643.0
2019-03-06 12:45:00,87.7,87.71,87.47,87.58,10955.0,87.7,87.71,87.47,87.58,10955.0
2019-03-06 12:50:00,87.58,87.64,87.35,87.4,10600.0,87.58,87.64,87.35,87.4,10600.0
2019-03-06 12:55:00,87.39,87.4,87.25,87.28,17791.0,87.39,87.4,87.25,87.28,17791.0
2019-03-06 13:00:00,87.29,87.35,87.25,87.31,8916.0,87.29,87.35,87.25,87.31,8916.0
2019-03-06 13:05:00,87.27,87.34,87.15,87.31,24863.0,87.27,87.34,87.15,87.31,24863.0
2019-03-06 13:10:00,87.33,87.45,87.33,87.43,8954.0,87.33,87.45,87.33,87.43,8954.0
2019-03-06 13:15:00,87.38,87.63,87.38,87.61,4314.0,87.38,87.63,87.38,87.61,4314.0
2019-03-06 13:20:00,87.58,87.64,87.49,87.49,8200.0,87.58,87.64,87.49,87.49,8200.0
2019-03-06 13:25:00,87.45,87.61,87.45,87.57,6659.0,87.45,87.61,87.45,87.57,6659.0
2019-03-06 13:30:00,87.59,87.69,87.59,87.63,5859.0,87.59,87.69,87.59,87.63,5859.0
2019-03-06 13:35:00,87.66,87.84,87.59,87.81,9370.0,87.66,87.84,87.59,87.81,9370.0
2019-03-06 13:40:00,87.8,87.8,87.69,87.74,4250.0,87.8,87.8,87.69,87.74,4250.0
2019-03-06 13:45:00,87.75,87.76,87.56,87.58,10791.0,87.75,87.76,87.56,87.58,10791.0
2019-03-06 13:50:00,87.56,87.68,87.55,87.68,5301.0,87.56,87.68,87.55,87.68,5301.0
2019-03-06 13:55:00,87.67,87.85,87.67,87.83,6246.0,87.67,87.85,87.67,87.83,6246.0
2019-03-06 14:00:00,87.86,87.89,87.78,87.89,8095.0,87.86,87.89,87.78,87.89,8095.0
2019-03-06 14:05:00,87.88,87.88,87.81,87.85,5600.0,87.88,87.88,87.81,87.85,5600.0
2019-03-06 14:10:00,87.85,88.05,87.84,87.98,8869.0,87.85,88.05,87.84,87.98,8869.0
2019-03-06 14:15:00,88.0,88.02,87.74,87.77,10233.0,88.0,88.02,87.74,87.77,10233.0
2019-03-06 14:20:00,87.77,87.97,87.77,87.97,8045.0,87.77,87.97,87.77,87.97,8045.0
2019-03-06 14:25:00,87.95,88.0,87.88,87.89,8282.0,87.95,88.0,87.88,87.89,8282.0
2019-03-06 14:30:00,87.85,87.9,87.7,87.7,9633.0,87.85,87.9,87.7,87.7,9633.0
2019-03-06 14:35:00,87.78,87.8,87.71,87.71,2600.0,87.78,87.8,87.71,87.71,2600.0
2019-03-06 14:40:00,87.74,87.75,87.46,87.49,9648.0,87.74,87.75,87.46,87.49,9648.0
2019-03-06 14:45:00,87.48,87.56,87.45,87.47,6150.0,87.48,87.56,87.45,87.47,6150.0
2019-03-06 14:50:00,87.46,87.53,87.4,87.53,9725.0,87.46,87.53,87.4,87.53,9725.0
2019-03-06 14:55:00,87.48,87.54,87.45,87.45,8871.0,87.48,87.54,87.45,87.45,8871.0
2019-03-06 15:00:00,87.45,87.51,87.33,87.33,10383.0,87.45,87.51,87.33,87.33,10383.0
2019-03-06 15:05:00,87.32,87.38,87.28,87.32,10235.0,87.32,87.38,87.28,87.32,10235.0
2019-03-06 15:10:00,87.3,87.32,87.26,87.29,10661.0,87.3,87.32,87.26,87.29,10661.0
2019-03-06 15:15:00,87.29,87.45,87.29,87.45,19380.0,87.29,87.45,87.29,87.45,19380.0
2019-03-06 15:20:00,87.45,87.47,87.33,87.34,12685.0,87.45,87.47,87.33,87.34,12685.0
2019-03-06 15:25:00,87.33,87.37,87.28,87.37,12561.0,87.33,87.37,87.28,87.37,12561.0
2019-03-06 15:30:00,87.35,87.57,87.34,87.57,13135.0,87.35,87.57,87.34,87.57,13135.0
2019-03-06 15:35:00,87.56,87.56,87.44,87.48,13690.0,87.56,87.56,87.44,87.48,13690.0
2019-03-06 15:40:00,87.47,87.48,87.38,87.44,25482.0,87.47,87.48,87.38,87.44,25482.0
2019-03-06 15:45:00,87.41,87.41,87.28,87.33,23899.0,87.41,87.41,87.28,87.33,23899.0
2019-03-06 15:50:00,87.34,87.42,87.23,87.24,33243.0,87.34,87.42,87.23,87.24,33243.0
2019-03-06 15:55:00,87.26,87.3,87.17,87.22,73795.0,87.26,87.3,87.17,87.22,73795.0
2019-03-07 09:30:00,86.95,87.27,86.51,87.2,15516.0,86.95,87.27,86.51,87.2,15516.0
2019-03-07 09:35:00,87.39,87.51,86.64,86.68,15832.0,87.39,87.51,86.64,86.68,15832.0
2019-03-07 09:40:00,86.74,86.95,86.61,86.61,13676.0,86.74,86.95,86.61,86.61,13676.0
2019-03-07 09:45:00,86.58,86.67,86.47,86.48,10466.0,86.58,86.67,86.47,86.48,10466.0
2019-03-07 09:50:00,86.51,86.7,86.17,86.54,23011.0,86.51,86.7,86.17,86.54,23011.0
2019-03-07 09:55:00,86.62,86.76,86.42,86.67,9699.0,86.62,86.76,86.42,86.67,9699.0
2019-03-07 10:00:00,86.7,86.75,86.51,86.75,4450.0,86.7,86.75,86.51,86.75,4450.0
2019-03-07 10:05:00,86.76,86.79,86.5,86.77,14162.0,86.76,86.79,86.5,86.77,14162.0
2019-03-07 10:10:00,86.77,87.02,86.75,86.97,10255.0,86.77,87.02,86.75,86.97,10255.0
2019-03-07 10:15:00,87.01,87.07,86.78,86.97,14588.0,87.01,87.07,86.78,86.97,14588.0
2019-03-07 10:20:00,86.92,86.93,86.75,86.86,4425.0,86.92,86.93,86.75,86.86,4425.0
2019-03-07 10:25:00,86.93,87.36,86.84,87.35,8052.0,86.93,87.36,86.84,87.35,8052.0
2019-03-07 10:30:00,87.39,87.63,87.35,87.5,13301.0,87.39,87.63,87.35,87.5,13301.0
2019-03-07 10:35:00,87.45,87.48,87.26,87.31,6040.0,87.45,87.48,87.26,87.31,6040.0
2019-03-07 10:40:00,87.32,87.35,87.09,87.19,10096.0,87.32,87.35,87.09,87.19,10096.0
2019-03-07 10:45:00,87.24,87.57,87.23,87.55,18833.0,87.24,87.57,87.23,87.55,18833.0
2019-03-07 10:50:00,87.53,87.54,87.45,87.49,5094.0,87.53,87.54,87.45,87.49,5094.0
2019-03-07 10:55:00,87.52,87.65,87.46,87.51,11195.0,87.52,87.65,87.46,87.51,11195.0
2019-03-07 11:00:00,87.48,87.53,87.28,87.29,13504.0,87.48,87.53,87.28,87.29,13504.0
2019-03-07 11:05:00,87.31,87.34,87.22,87.29,9392.0,87.31,87.34,87.22,87.29,9392.0
2019-03-07 11:10:00,87.33,87.58,87.29,87.54,11625.0,87.33,87.58,87.29,87.54,11625.0
2019-03-07 11:15:00,87.54,87.64,87.45,87.55,19351.0,87.54,87.64,87.45,87.55,19351.0
2019-03-07 11:20:00,87.56,88.03,87.55,87.98,37349.0,87.56,88.03,87.55,87.98,37349.0
2019-03-07 11:25:00,87.97,88.01,87.75,87.91,16931.0,87.97,88.01,87.75,87.91,16931.0
2019-03-07 11:30:00,87.93,88.09,87.91,87.96,9137.0,87.93,88.09,87.91,87.96,9137.0
2019-03-07 11:35:00,87.97,88.03,87.85,87.94,15280.0,87.97,88.03,87.85,87.94,15280.0
2019-03-07 11:40:00,87.95,88.01,87.86,87.86,6623.0,87.95,88.01,87.86,87.86,6623.0
2019-03-07 11:45:00,87.86,87.96,87.84,87.9,9171.0,87.86,87.96,87.84,87.9,9171.0
2019-03-07 11:50:00,87.85,87.96,87.8,87.81,6493.0,87.85,87.96,87.8,87.81,6493.0
2019-03-07 11:55:00,87.81,88.0,87.76,87.98,14846.0,87.81,88.0,87.76,87.98,14846.0
2019-03-07 12:00:00,87.95,88.07,87.89,88.03,12959.0,87.95,88.07,87.89,88.03,12959.0
2019-03-07 12:05:00,88.02,88.12,87.94,87.95,12372.0,88.02,88.12,87.94,87.95,12372.0
2019-03-07 12:10:00,88.0,88.0,87.87,87.91,5050.0,88.0,88.0,87.87,87.91,5050.0
2019-03-07 12:15:00,88.0,88.15,87.97,88.04,10511.0,88.0,88.15,87.97,88.04,10511.0
2019-03-07 12:20:00,88.08,88.08,87.87,88.04,8820.0,88.08,88.08,87.87,88.04,8820.0
2019-03-07 12:25:00,87.97,88.12,87.95,88.04,15684.0,87.97,88.12,87.95,88.04,15684.0
2019-03-07 12:30:00,87.95,87.99,87.7,87.82,16035.0,87.95,87.99,87.7,87.82,16035.0
2019-03-07 12:35:00,87.77,87.85,87.72,87.84,3700.0,87.77,87.85,87.72,87.84,3700.0
2019-03-07 12:40:00,87.88,88.06,87.84,88.04,9997.0,87.88,88.06,87.84,88.04,9997.0
2019-03-07 12:45:00,88.1,88.25,88.09,88.24,11179.0,88.1,88.25,88.09,88.24,11179.0
2019-03-07 12:50:00,88.2,88.31,88.18,88.28,6202.0,88.2,88.31,88.18,88.28,6202.0
2019-03-07 12:55:00,88.28,88.49,88.28,88.35,26823.0,88.28,88.49,88.28,88.35,26823.0
2019-03-07 13:00:00,88.31,88.56,88.31,88.4,13076.0,88.31,88.56,88.31,88.4,13076.0
2019-03-07 13:05:00,88.39,88.45,88.24,88.28,14545.0,88.39,88.45,88.24,88.28,14545.0
2019-03-07 13:10:00,88.26,88.33,88.25,88.31,7047.0,88.26,88.33,88.25,88.31,7047.0
2019-03-07 13:15:00,88.31,88.37,88.19,88.2,6975.0,88.31,88.37,88.19,88.2,6975.0
2019-03-07 13:20:00,88.22,88.24,88.02,88.08,6654.0,88.22,88.24,88.02,88.08,6654.0
2019-03-07 13:25:00,88.03,88.08,87.97,88.03,6940.0,88.03,88.08,87.97,88.03,6940.0
2019-03-07 13:30:00,88.01,88.03,87.79,87.79,12868.0,88.01,88.03,87.79,87.79,12868.0
2019-03-07 13:35:00,87.84,87.84,87.69,87.7,5600.0,87.84,87.84,87.69,87.7,5600.0
2019-03-07 13:40:00,87.71,87.81,87.71,87.74,6310.0,87.71,87.81,87.71,87.74,6310.0
2019-03-07 13:45:00,87.74,87.8,87.66,87.79,6590.0,87.74,87.8,87.66,87.79,6590.0
2019-03-07 13:50:00,87.85,87.85,87.73,87.78,6700.0,87.85,87.85,87.73,87.78,6700.0
2019-03-07 13:55:00,87.81,87.88,87.72,87.88,6737.0,87.81,87.88,87.72,87.88,6737.0
2019-03-07 14:00:00,87.86,87.94,87.81,87.89,11304.0,87.86,87.94,87.81,87.89,11304.0
2019-03-07 14:05:00,87.94,87.95,87.76,87.81,4517.0,87.94,87.95,87.76,87.81,4517.0
2019-03-07 14:10:00,87.8,87.83,87.75,87.75,7911.0,87.8,87.83,87.75,87.75,7911.0
2019-03-07 14:15:00,87.77,87.89,87.72,87.89,13354.0,87.77,87.89,87.72,87.89,13354.0
2019-03-07 14:20:00,87.9,88.07,87.88,88.02,9890.0,87.9,88.07,87.88,88.02,9890.0
2019-03-07 14:25:00,88.03,88.13,88.0,88.13,14434.0,88.03,88.13,88.0,88.13,14434.0
2019-03-07 14:30:00,88.13,88.15,87.99,88.03,14105.0,88.13,88.15,87.99,88.03,14105.0
2019-03-07 14:35:00,88.04,88.05,87.85,87.9,20899.0,88.04,88.05,87.85,87.9,20899.0
2019-03-07 14:40:00,87.92,87.97,87.84,87.91,6279.0,87.92,87.97,87.84,87.91,6279.0
2019-03-07 14:45:00,87.94,87.94,87.69,87.75,9789.0,87.94,87.94,87.69,87.75,9789.0
2019-03-07 14:50:00,87.74,87.81,87.53,87.65,8221.0,87.74,87.81,87.53,87.65,8221.0
2019-03-07 14:55:00,87.64,87.67,87.54,87.61,9641.0,87.64,87.67,87.54,87.61,9641.0
2019-03-07 15:00:00,87.6,87.68,87.54,87.65,7450.0,87.6,87.68,87.54,87.65,7450.0
2019-03-07 15:05:00,87.66,87.87,87.66,87.87,15651.0,87.66,87.87,87.66,87.87,15651.0
2019-03-07 15:10:00,87.86,87.89,87.79,87.86,7577.0,87.86,87.89,87.79,87.86,7577.0
2019-03-07 15:15:00,87.88,87.96,87.84,87.96,12221.0,87.88,87.96,87.84,87.96,12221.0
2019-03-07 15:20:00,87.95,87.99,87.91,87.96,9140.0,87.95,87.99,87.91,87.96,9140.0
2019-03-07 15:25:00,87.97,88.05,87.88,87.88,14346.0,87.97,88.05,87.88,87.88,14346.0
2019-03-07 15:30:00,87.9,88.05,87.9,87.94,14700.0,87.9,88.05,87.9,87.94,14700.0
2019-03-07 15:35:00,87.93,88.15,87.93,88.13,19621.0,87.93,88.15,87.93,88.13,19621.0
2019-03-07 15:40:00,88.12,88.13,87.99,88.07,26488.0,88.12,88.13,87.99,88.07,26488.0
2019-03-07 15:45:00,88.07,88.14,88.03,88.06,31733.0,88.07,88.14,88.03,88.06,31733.0
2019-03-07 15:50:00,88.07,88.08,87.88,87.94,44133.0,88.07,88.08,87.88,87.94,44133.0
2019-03-07 15:55:00,87.96,88.45,87.96,88.41,160330.0,87.96,88.45,87.96,88.41,160330.0
2019-03-08 09:30:00,87.36,87.57,87.03,87.21,35351.0,87.36,87.57,87.03,87.21,35351.0
2019-03-08 09:35:00,87.14,87.51,86.78,87.29,31300.0,87.14,87.51,86.78,87.29,31300.0
2019-03-08 09:40:00,87.23,87.23,86.7,86.91,11469.0,87.23,87.23,86.7,86.91,11469.0
2019-03-08 09:45:00,86.84,87.44,86.84,87.3,15906.0,86.84,87.44,86.84,87.3,15906.0
2019-03-08 09:50:00,87.26,87.42,87.16,87.18,17499.0,87.26,87.42,87.16,87.18,17499.0
2019-03-08 09:55:00,87.16,87.2,86.34,86.37,39430.0,87.16,87.2,86.34,86.37,39430.0
2019-03-08 10:00:00,86.35,86.52,86.18,86.22,39878.0,86.35,86.52,86.18,86.22,39878.0
2019-03-08 10:05:00,86.21,86.21,85.83,85.99,54409.0,86.21,86.21,85.83,85.99,54409.0
2019-03-08 10:10:00,86.05,86.57,86.03,86.52,31689.0,86.05,86.57,86.03,86.52,31689.0
2019-03-08 10:15:00,86.47,86.54,86.31,86.37,29547.0,86.47,86.54,86.31,86.37,29547.0
2019-03-08 10:20:00,86.39,86.63,86.39,86.48,16084.0,86.39,86.63,86.39,86.48,16084.0
2019-03-08 10:25:00,86.43,86.6,86.35,86.54,16137.0,86.43,86.6,86.35,86.54,16137.0
2019-03-08 10:30:00,86.54,86.65,86.38,86.4,18940.0,86.54,86.65,86.38,86.4,18940.0
2019-03-08 10:35:00,86.38,86.63,86.38,86.55,10942.0,86.38,86.63,86.38,86.55,10942.0
2019-03-08 10:40:00,86.53,86.75,86.43,86.75,27349.0,86.53,86.75,86.43,86.75,27349.0
2019-03-08 10:45:00,86.77,86.99,86.76,86.86,19214.0,86.77,86.99,86.76,86.86,19214.0
2019-03-08 10:50:00,86.89,86.9,86.78,86.81,10284.0,86.89,86.9,86.78,86.81,10284.0
2019-03-08 10:55:00,86.81,86.84,86.69,86.74,11214.0,86.81,86.84,86.69,86.74,11214.0
2019-03-08 11:00:00,86.72,86.82,86.7,86.76,11116.0,86.72,86.82,86.7,86.76,11116.0
2019-03-08 11:05:00,86.76,86.99,86.73,86.82,30120.0,86.76,86.99,86.73,86.82,30120.0
2019-03-08 11:10:00,86.81,87.04,86.75,86.99,33265.0,86.81,87.04,86.75,86.99,33265.0
2019-03-08 11:15:00,86.98,87.14,86.97,87.03,18274.0,86.98,87.14,86.97,87.03,18274.0
2019-03-08 11:20:00,87.01,87.02,86.89,86.94,11846.0,87.01,87.02,86.89,86.94,11846.0
2019-03-08 11:25:00,86.98,87.06,86.92,86.93,25404.0,86.98,87.06,86.92,86.93,25404.0
2019-03-08 11:30:00,86.89,86.97,86.44,86.61,24797.0,86.89,86.97,86.44,86.61,24797.0
2019-03-08 11:35:00,86.61,86.71,86.55,86.57,7046.0,86.61,86.71,86.55,86.57,7046.0
2019-03-08 11:40:00,86.57,86.64,86.51,86.57,8489.0,86.57,86.64,86.51,86.57,8489.0
2019-03-08 11:45:00,86.61,86.84,86.61,86.71,9059.0,86.61,86.84,86.61,86.71,9059.0
2019-03-08 11:50:00,86.69,86.69,86.46,86.49,19706.0,86.69,86.69,86.46,86.49,19706.0
2019-03-08 11:55:00,86.48,86.53,86.41,86.47,36495.0,86.48,86.53,86.41,86.47,36495.0
2019-03-08 12:00:00,86.51,86.71,86.51,86.68,136483.0,86.51,86.71,86.51,86.68,136483.0
2019-03-08 12:05:00,86.68,86.73,86.48,86.63,26972.0,86.68,86.73,86.48,86.63,26972.0
2019-03-08 12:10:00,86.6,86.69,86.49,86.69,5860.0,86.6,86.69,86.49,86.69,5860.0
2019-03-08 12:15:00,86.67,86.7,86.61,86.61,10200.0,86.67,86.7,86.61,86.61,10200.0
2019-03-08 12:20:00,86.61,86.66,86.48,86.53,13300.0,86.61,86.66,86.48,86.53,13300.0
2019-03-08 12:25:00,86.5,86.66,86.5,86.65,10149.0,86.5,86.66,86.5,86.65,10149.0
2019-03-08 12:30:00,86.62,86.73,86.62,86.71,9807.0,86.62,86.73,86.62,86.71,9807.0
2019-03-08 12:35:00,86.71,86.86,86.71,86.85,4901.0,86.71,86.86,86.71,86.85,4901.0
2019-03-08 12:40:00,86.88,86.99,86.83,86.85,4484.0,86.88,86.99,86.83,86.85,4484.0
2019-03-08 12:45:00,86.84,86.84,86.72,86.77,5719.0,86.84,86.84,86.72,86.77,5719.0
2019-03-08 12:50:00,86.75,86.77,86.66,86.77,3900.0,86.75,86.77,86.66,86.77,3900.0
2019-03-08 12:55:00,86.75,86.76,86.58,86.63,11863.0,86.75,86.76,86.58,86.63,11863.0
2019-03-08 13:00:00,86.65,86.7,86.64,86.64,4300.0,86.65,86.7,86.64,86.64,4300.0
2019-03-08 13:05:00,86.61,86.65,86.52,86.52,4356.0,86.61,86.65,86.52,86.52,4356.0
2019-03-08 13:10:00,86.54,86.67,86.5,86.53,8283.0,86.54,86.67,86.5,86.53,8283.0
2019-03-08 13:15:00,86.57,86.57,86.41,86.47,259012.0,86.57,86.57,86.41,86.47,259012.0
2019-03-08 13:20:00,86.47,86.64,86.44,86.64,46459.0,86.47,86.64,86.44,86.64,46459.0
2019-03-08 13:25:00,86.63,86.75,86.59,86.73,9908.0,86.63,86.75,86.59,86.73,9908.0
2019-03-08 13:30:00,86.73,86.82,86.71,86.82,13175.0,86.73,86.82,86.71,86.82,13175.0
2019-03-08 13:35:00,86.81,87.03,86.74,87.03,8108.0,86.81,87.03,86.74,87.03,8108.0
2019-03-08 13:40:00,87.03,87.17,87.02,87.12,5074.0,87.03,87.17,87.02,87.12,5074.0
2019-03-08 13:45:00,87.12,87.19,87.11,87.17,4292.0,87.12,87.19,87.11,87.17,4292.0
2019-03-08 13:50:00,87.16,87.18,87.04,87.08,8624.0,87.16,87.18,87.04,87.08,8624.0
2019-03-08 13:55:00,87.08,87.08,86.93,86.96,8404.0,87.08,87.08,86.93,86.96,8404.0
2019-03-08 14:00:00,86.99,86.99,86.78,86.81,7771.0,86.99,86.99,86.78,86.81,7771.0
2019-03-08 14:05:00,86.78,86.93,86.78,86.92,3394.0,86.78,86.93,86.78,86.92,3394.0
2019-03-08 14:10:00,86.99,87.08,86.9,86.97,12513.0,86.99,87.08,86.9,86.97,12513.0
2019-03-08 14:15:00,86.97,87.0,86.93,86.94,5515.0,86.97,87.0,86.93,86.94,5515.0
2019-03-08 14:20:00,86.91,87.0,86.91,86.98,6200.0,86.91,87.0,86.91,86.98,6200.0
2019-03-08 14:25:00,86.97,86.99,86.9,86.93,14635.0,86.97,86.99,86.9,86.93,14635.0
2019-03-08 14:30:00,86.94,87.03,86.9,86.9,13975.0,86.94,87.03,86.9,86.9,13975.0
2019-03-08 14:35:00,86.89,86.9,86.69,86.7,17567.0,86.89,86.9,86.69,86.7,17567.0
2019-03-08 14:40:00,86.7,86.84,86.64,86.83,14450.0,86.7,86.84,86.64,86.83,14450.0
2019-03-08 14:45:00,86.83,86.91,86.72,86.73,22561.0,86.83,86.91,86.72,86.73,22561.0
2019-03-08 14:50:00,86.76,86.85,86.68,86.8,18392.0,86.76,86.85,86.68,86.8,18392.0
2019-03-08 14:55:00,86.76,86.77,86.59,86.64,8762.0,86.76,86.77,86.59,86.64,8762.0
2019-03-08 15:00:00,86.65,86.68,86.6,86.61,12799.0,86.65,86.68,86.6,86.61,12799.0
2019-03-08 15:05:00,86.61,86.71,86.56,86.65,15839.0,86.61,86.71,86.56,86.65,15839.0
2019-03-08 15:10:00,86.66,86.7,86.55,86.59,15132.0,86.66,86.7,86.55,86.59,15132.0
2019-03-08 15:15:00,86.61,86.61,86.48,86.54,29249.0,86.61,86.61,86.48,86.54,29249.0
2019-03-08 15:20:00,86.52,86.55,86.49,86.5,9453.0,86.52,86.55,86.49,86.5,9453.0
2019-03-08 15:25:00,86.52,86.63,86.49,86.6,9854.0,86.52,86.63,86.49,86.6,9854.0
2019-03-08 15:30:00,86.6,86.78,86.59,86.71,46805.0,86.6,86.78,86.59,86.71,46805.0
2019-03-08 15:35:00,86.66,86.75,86.58,86.75,15928.0,86.66,86.75,86.58,86.75,15928.0
2019-03-08 15:40:00,86.75,86.78,86.66,86.74,36757.0,86.75,86.78,86.66,86.74,36757.0
2019-03-08 15:45:00,86.74,86.92,86.71,86.87,27752.0,86.74,86.92,86.71,86.87,27752.0
2019-03-08 15:50:00,86.88,86.98,86.85,86.87,53529.0,86.88,86.98,86.85,86.87,53529.0
2019-03-08 15:55:00,86.86,87.14,86.84,87.04,200398.0,86.86,87.14,86.84,87.04,200398.0
2019-03-11 09:30:00,87.56,87.6,87.27,87.52,22198.0,87.56,87.6,87.27,87.52,22198.0
2019-03-11 09:35:00,87.53,88.99,87.53,88.99,50842.0,87.53,88.99,87.53,88.99,50842.0
2019-03-11 09:40:00,88.99,89.6,88.68,88.73,53788.0,88.99,89.6,88.68,88.73,53788.0
2019-03-11 09:45:00,88.78,89.02,88.47,88.62,37234.0,88.78,89.02,88.47,88.62,37234.0
2019-03-11 09:50:00,88.61,88.68,88.38,88.38,6647.0,88.61,88.68,88.38,88.38,6647.0
2019-03-11 09:55:00,88.61,88.61,88.37,88.41,13315.0,88.61,88.61,88.37,88.41,13315.0
2019-03-11 10:00:00,88.53,88.73,88.35,88.45,10901.0,88.53,88.73,88.35,88.45,10901.0
2019-03-11 10:05:00,88.4,88.4,88.07,88.24,4929.0,88.4,88.4,88.07,88.24,4929.0
2019-03-11 10:10:00,88.29,88.92,88.25,88.92,15088.0,88.29,88.92,88.25,88.92,15088.0
2019-03-11 10:15:00,88.82,88.87,88.67,88.79,18818.0,88.82,88.87,88.67,88.79,18818.0
2019-03-11 10:20:00,88.81,88.82,88.5,88.53,9383.0,88.81,88.82,88.5,88.53,9383.0
2019-03-11 10:25:00,88.56,88.68,88.4,88.64,14148.0,88.56,88.68,88.4,88.64,14148.0
2019-03-11 10:30:00,88.67,88.99,88.57,88.93,19079.0,88.67,88.99,88.57,88.93,19079.0
2019-03-11 10:35:00,88.98,89.1,88.86,89.02,30812.0,88.98,89.1,88.86,89.02,30812.0
2019-03-11 10:40:00,89.02,89.19,88.95,89.18,11228.0,89.02,89.19,88.95,89.18,11228.0
2019-03-11 10:45:00,89.21,89.22,88.9,88.93,15740.0,89.21,89.22,88.9,88.93,15740.0
2019-03-11 10:50:00,88.95,88.99,88.65,88.89,59263.0,88.95,88.99,88.65,88.89,59263.0
2019-03-11 10:55:00,88.88,88.89,88.64,88.69,10768.0,88.88,88.89,88.64,88.69,10768.0
2019-03-11 11:00:00,88.74,88.97,88.72,88.97,14599.0,88.74,88.97,88.72,88.97,14599.0
2019-03-11 11:05:00,88.99,88.99,88.67,88.71,17633.0,88.99,88.99,88.67,88.71,17633.0
2019-03-11 11:10:00,88.71,88.88,88.7,88.85,31403.0,88.71,88.88,88.7,88.85,31403.0
2019-03-11 11:15:00,88.86,88.87,88.67,88.75,9658.0,88.86,88.87,88.67,88.75,9658.0
2019-03-11 11:20:00,88.76,88.77,88.6,88.75,15906.0,88.76,88.77,88.6,88.75,15906.0
2019-03-11 11:25:00,88.75,89.02,88.72,88.99,14312.0,88.75,89.02,88.72,88.99,14312.0
2019-03-11 11:30:00,89.03,89.13,88.92,89.0,8458.0,89.03,89.13,88.92,89.0,8458.0
2019-03-11 11:35:00,89.05,89.21,88.95,89.01,17235.0,89.05,89.21,88.95,89.01,17235.0
2019-03-11 11:40:00,89.03,89.06,88.93,89.06,11950.0,89.03,89.06,88.93,89.06,11950.0
2019-03-11 11:45:00,89.06,89.13,88.91,88.94,27314.0,89.06,89.13,88.91,88.94,27314.0
2019-03-11 11:50:00,88.96,88.98,88.79,88.83,11395.0,88.96,88.98,88.79,88.83,11395.0
2019-03-11 11:55:00,88.88,89.27,88.88,89.25,11719.0,88.88,89.27,88.88,89.25,11719.0
2019-03-11 12:00:00,89.23,89.37,89.11,89.33,12098.0,89.23,89.37,89.11,89.33,12098.0
2019-03-11 12:05:00,89.4,89.48,89.3,89.44,14992.0,89.4,89.48,89.3,89.44,14992.0
2019-03-11 12:10:00,89.44,89.66,89.44,89.66,9371.0,89.44,89.66,89.44,89.66,9371.0
2019-03-11 12:15:00,89.64,89.64,89.32,89.4,12451.0,89.64,89.64,89.32,89.4,12451.0
2019-03-11 12:20:00,89.41,89.67,89.41,89.66,16331.0,89.41,89.67,89.41,89.66,16331.0
2019-03-11 12:25:00,89.66,89.78,89.54,89.78,15881.0,89.66,89.78,89.54,89.78,15881.0
2019-03-11 12:30:00,89.8,89.83,89.6,89.69,17130.0,89.8,89.83,89.6,89.69,17130.0
2019-03-11 12:35:00,89.69,89.83,89.65,89.79,12351.0,89.69,89.83,89.65,89.79,12351.0
2019-03-11 12:40:00,89.73,89.88,89.71,89.76,12513.0,89.73,89.88,89.71,89.76,12513.0
2019-03-11 12:45:00,89.73,89.84,89.61,89.64,12847.0,89.73,89.84,89.61,89.64,12847.0
2019-03-11 12:50:00,89.66,89.7,89.46,89.5,13528.0,89.66,89.7,89.46,89.5,13528.0
2019-03-11 12:55:00,89.5,89.51,89.4,89.4,14933.0,89.5,89.51,89.4,89.4,14933.0
2019-03-11 13:00:00,89.42,89.53,89.3,89.47,8155.0,89.42,89.53,89.3,89.47,8155.0
2019-03-11 13:05:00,89.48,89.69,89.47,89.61,7886.0,89.48,89.69,89.47,89.61,7886.0
2019-03-11 13:10:00,89.63,89.66,89.47,89.53,5873.0,89.63,89.66,89.47,89.53,5873.0
2019-03-11 13:15:00,89.56,89.6,89.37,89.41,12592.0,89.56,89.6,89.37,89.41,12592.0
2019-03-11 13:20:00,89.41,89.51,89.35,89.51,9772.0,89.41,89.51,89.35,89.51,9772.0
2019-03-11 13:25:00,89.53,89.63,89.47,89.57,20208.0,89.53,89.63,89.47,89.57,20208.0
2019-03-11 13:30:00,89.6,89.67,89.56,89.66,10899.0,89.6,89.67,89.56,89.66,10899.0
2019-03-11 13:35:00,89.66,89.82,89.62,89.8,12468.0,89.66,89.82,89.62,89.8,12468.0
2019-03-11 13:40:00,89.8,90.04,89.77,89.94,27773.0,89.8,90.04,89.77,89.94,27773.0
2019-03-11 13:45:00,89.93,89.95,89.81,89.89,12432.0,89.93,89.95,89.81,89.89,12432.0
2019-03-11 13:50:00,89.9,89.94,89.71,89.78,9313.0,89.9,89.94,89.71,89.78,9313.0
2019-03-11 13:55:00,89.77,89.93,89.75,89.92,11355.0,89.77,89.93,89.75,89.92,11355.0
2019-03-11 14:00:00,89.91,89.94,89.81,89.89,16591.0,89.91,89.94,89.81,89.89,16591.0
2019-03-11 14:05:00,89.88,90.0,89.83,89.83,23358.0,89.88,90.0,89.83,89.83,23358.0
2019-03-11 14:10:00,89.86,89.93,89.74,89.77,13397.0,89.86,89.93,89.74,89.77,13397.0
2019-03-11 14:15:00,89.79,89.79,89.53,89.54,24016.0,89.79,89.79,89.53,89.54,24016.0
2019-03-11 14:20:00,89.57,89.68,89.55,89.65,10243.0,89.57,89.68,89.55,89.65,10243.0
2019-03-11 14:25:00,89.64,89.65,89.48,89.55,21458.0,89.64,89.65,89.48,89.55,21458.0
2019-03-11 14:30:00,89.53,89.74,89.48,89.68,14276.0,89.53,89.74,89.48,89.68,14276.0
2019-03-11 14:35:00,89.66,89.67,89.56,89.6,10441.0,89.66,89.67,89.56,89.6,10441.0
2019-03-11 14:40:00,89.63,89.72,89.62,89.7,9846.0,89.63,89.72,89.62,89.7,9846.0
2019-03-11 14:45:00,89.69,89.71,89.59,89.65,8374.0,89.69,89.71,89.59,89.65,8374.0
2019-03-11 14:50:00,89.65,89.65,89.45,89.55,9653.0,89.65,89.65,89.45,89.55,9653.0
2019-03-11 14:55:00,89.54,89.69,89.46,89.63,7572.0,89.54,89.69,89.46,89.63,7572.0
2019-03-11 15:00:00,89.62,89.62,89.43,89.48,16078.0,89.62,89.62,89.43,89.48,16078.0
2019-03-11 15:05:00,89.46,89.46,89.23,89.26,43058.0,89.46,89.46,89.23,89.26,43058.0
2019-03-11 15:10:00,89.28,89.53,89.23,89.51,54066.0,89.28,89.53,89.23,89.51,54066.0
2019-03-11 15:15:00,89.5,89.78,89.49,89.78,39746.0,89.5,89.78,89.49,89.78,39746.0
2019-03-11 15:20:00,89.81,90.02,89.75,89.97,28788.0,89.81,90.02,89.75,89.97,28788.0
2019-03-11 15:25:00,89.96,89.98,89.87,89.89,30488.0,89.96,89.98,89.87,89.89,30488.0
2019-03-11 15:30:00,89.89,89.98,89.84,89.85,36772.0,89.89,89.98,89.84,89.85,36772.0
2019-03-11 15:35:00,89.88,89.89,89.8,89.87,37504.0,89.88,89.89,89.8,89.87,37504.0
2019-03-11 15:40:00,89.86,89.86,89.74,89.76,43414.0,89.86,89.86,89.74,89.76,43414.0
2019-03-11 15:45:00,89.77,89.81,89.73,89.76,46277.0,89.77,89.81,89.73,89.76,46277.0
2019-03-11 15:50:00,89.76,89.8,89.6,89.65,65867.0,89.76,89.8,89.6,89.65,65867.0
2019-03-11 15:55:00,89.67,89.9,89.62,89.8,134950.0,89.67,89.9,89.62,89.8,134950.0
2019-03-12 09:30:00,89.88,90.1,89.57,89.89,29470.0,89.88,90.1,89.57,89.89,29470.0
2019-03-12 09:35:00,89.84,90.15,89.68,89.9,21877.0,89.84,90.15,89.68,89.9,21877.0
2019-03-12 09:40:00,89.68,89.71,89.09,89.31,19725.0,89.68,89.71,89.09,89.31,19725.0
2019-03-12 09:45:00,89.32,89.78,89.32,89.63,11350.0,89.32,89.78,89.32,89.63,11350.0
2019-03-12 09:50:00,89.6,89.86,89.55,89.65,31836.0,89.6,89.86,89.55,89.65,31836.0
2019-03-12 09:55:00,89.63,89.64,89.31,89.33,23972.0,89.63,89.64,89.31,89.33,23972.0
2019-03-12 10:00:00,89.34,89.47,89.06,89.24,8103.0,89.34,89.47,89.06,89.24,8103.0
2019-03-12 10:05:00,89.29,89.47,89.2,89.39,4345.0,89.29,89.47,89.2,89.39,4345.0
2019-03-12 10:10:00,89.42,89.42,89.28,89.38,6682.0,89.42,89.42,89.28,89.38,6682.0
2019-03-12 10:15:00,89.31,89.34,89.17,89.26,8601.0,89.31,89.34,89.17,89.26,8601.0
2019-03-12 10:20:00,89.32,89.39,89.21,89.34,11800.0,89.32,89.39,89.21,89.34,11800.0
2019-03-12 10:25:00,89.4,89.5,89.28,89.28,9018.0,89.4,89.5,89.28,89.28,9018.0
2019-03-12 10:30:00,89.33,89.48,89.32,89.42,7000.0,89.33,89.48,89.32,89.42,7000.0
2019-03-12 10:35:00,89.41,89.61,89.37,89.61,7906.0,89.41,89.61,89.37,89.61,7906.0
2019-03-12 10:40:00,89.59,89.77,89.53,89.53,7100.0,89.59,89.77,89.53,89.53,7100.0
2019-03-12 10:45:00,89.6,89.63,89.52,89.52,6929.0,89.6,89.63,89.52,89.52,6929.0
2019-03-12 10:50:00,89.56,89.6,89.41,89.56,8689.0,89.56,89.6,89.41,89.56,8689.0
2019-03-12 10:55:00,89.57,89.57,89.39,89.42,6604.0,89.57,89.57,89.39,89.42,6604.0
2019-03-12 11:00:00,89.45,89.48,89.15,89.17,11280.0,89.45,89.48,89.15,89.17,11280.0
2019-03-12 11:05:00,89.25,89.26,88.97,89.09,10753.0,89.25,89.26,88.97,89.09,10753.0
2019-03-12 11:10:00,89.11,89.31,88.98,89.04,5825.0,89.11,89.31,88.98,89.04,5825.0
2019-03-12 11:15:00,89.04,89.05,88.92,89.04,8080.0,89.04,89.05,88.92,89.04,8080.0
2019-03-12 11:20:00,89.03,89.23,89.01,89.14,15200.0,89.03,89.23,89.01,89.14,15200.0
2019-03-12 11:25:00,89.18,89.29,89.14,89.21,6700.0,89.18,89.29,89.14,89.21,6700.0
2019-03-12 11:30:00,89.23,89.24,89.08,89.19,5183.0,89.23,89.24,89.08,89.19,5183.0
2019-03-12 11:35:00,89.17,89.4,89.17,89.34,4490.0,89.17,89.4,89.17,89.34,4490.0
2019-03-12 11:40:00,89.39,89.49,89.33,89.43,4736.0,89.39,89.49,89.33,89.43,4736.0
2019-03-12 11:45:00,89.4,89.51,89.29,89.36,10435.0,89.4,89.51,89.29,89.36,10435.0
2019-03-12 11:50:00,89.37,89.47,89.36,89.44,15412.0,89.37,89.47,89.36,89.44,15412.0
2019-03-12 11:55:00,89.41,89.48,89.35,89.48,7811.0,89.41,89.48,89.35,89.48,7811.0
2019-03-12 12:00:00,89.46,89.48,89.32,89.32,12048.0,89.46,89.48,89.32,89.32,12048.0
2019-03-12 12:05:00,89.3,89.31,89.18,89.18,5750.0,89.3,89.31,89.18,89.18,5750.0
2019-03-12 12:10:00,89.21,89.32,89.19,89.24,18414.0,89.21,89.32,89.19,89.24,18414.0
2019-03-12 12:15:00,89.24,89.39,89.24,89.35,25684.0,89.24,89.39,89.24,89.35,25684.0
2019-03-12 12:20:00,89.38,89.5,89.31,89.42,13020.0,89.38,89.5,89.31,89.42,13020.0
2019-03-12 12:25:00,89.44,89.47,89.31,89.31,15540.0,89.44,89.47,89.31,89.31,15540.0
2019-03-12 12:30:00,89.25,89.27,89.15,89.17,10440.0,89.25,89.27,89.15,89.17,10440.0
2019-03-12 12:35:00,89.2,89.29,89.14,89.15,6526.0,89.2,89.29,89.14,89.15,6526.0
2019-03-12 12:40:00,89.23,89.24,89.16,89.18,4854.0,89.23,89.24,89.16,89.18,4854.0
2019-03-12 12:45:00,89.14,89.25,89.13,89.17,7600.0,89.14,89.25,89.13,89.17,7600.0
2019-03-12 12:50:00,89.18,89.25,89.15,89.2,3700.0,89.18,89.25,89.15,89.2,3700.0
2019-03-12 12:55:00,89.19,89.28,89.19,89.22,4197.0,89.19,89.28,89.19,89.22,4197.0
2019-03-12 13:00:00,89.25,89.32,89.19,89.23,9290.0,89.25,89.32,89.19,89.23,9290.0
2019-03-12 13:05:00,89.2,89.2,89.13,89.16,15613.0,89.2,89.2,89.13,89.16,15613.0
2019-03-12 13:10:00,89.19,89.19,89.07,89.1,4200.0,89.19,89.19,89.07,89.1,4200.0
2019-03-12 13:15:00,89.09,89.09,89.0,89.0,4949.0,89.09,89.09,89.0,89.0,4949.0
2019-03-12 13:20:00,89.04,89.19,89.04,89.19,8566.0,89.04,89.19,89.04,89.19,8566.0
2019-03-12 13:25:00,89.18,89.32,89.18,89.27,7714.0,89.18,89.32,89.18,89.27,7714.0
2019-03-12 13:30:00,89.28,89.28,89.2,89.28,7923.0,89.28,89.28,89.2,89.28,7923.0
2019-03-12 13:35:00,89.26,89.32,89.0,89.2,54148.0,89.26,89.32,89.0,89.2,54148.0
2019-03-12 13:40:00,89.23,89.36,89.15,89.33,10870.0,89.23,89.36,89.15,89.33,10870.0
2019-03-12 13:45:00,89.34,89.38,89.31,89.35,13837.0,89.34,89.38,89.31,89.35,13837.0
2019-03-12 13:50:00,89.32,89.32,89.24,89.31,5322.0,89.32,89.32,89.24,89.31,5322.0
2019-03-12 13:55:00,89.29,89.32,89.19,89.32,5150.0,89.29,89.32,89.19,89.32,5150.0
2019-03-12 14:00:00,89.28,89.38,89.22,89.22,7000.0,89.28,89.38,89.22,89.22,7000.0
2019-03-12 14:05:00,89.24,89.31,89.16,89.27,5053.0,89.24,89.31,89.16,89.27,5053.0
2019-03-12 14:10:00,89.29,89.39,89.25,89.3,5748.0,89.29,89.39,89.25,89.3,5748.0
2019-03-12 14:15:00,89.32,89.39,89.24,89.31,7853.0,89.32,89.39,89.24,89.31,7853.0
2019-03-12 14:20:00,89.3,89.3,89.21,89.25,5305.0,89.3,89.3,89.21,89.25,5305.0
2019-03-12 14:25:00,89.25,89.29,89.19,89.22,6024.0,89.25,89.29,89.19,89.22,6024.0
2019-03-12 14:30:00,89.2,89.26,89.04,89.19,55721.0,89.2,89.26,89.04,89.19,55721.0
2019-03-12 14:35:00,89.23,89.52,89.23,89.4,9118.0,89.23,89.52,89.23,89.4,9118.0
2019-03-12 14:40:00,89.42,89.48,89.4,89.41,5624.0,89.42,89.48,89.4,89.41,5624.0
2019-03-12 14:45:00,89.44,89.54,89.4,89.54,5000.0,89.44,89.54,89.4,89.54,5000.0
2019-03-12 14:50:00,89.56,89.6,89.48,89.54,4352.0,89.56,89.6,89.48,89.54,4352.0
2019-03-12 14:55:00,89.57,89.61,89.51,89.59,9392.0,89.57,89.61,89.51,89.59,9392.0
2019-03-12 15:00:00,89.55,89.61,89.48,89.52,20649.0,89.55,89.61,89.48,89.52,20649.0
2019-03-12 15:05:00,89.52,89.63,89.5,89.57,18436.0,89.52,89.63,89.5,89.57,18436.0
2019-03-12 15:10:00,89.55,89.59,89.44,89.44,7000.0,89.55,89.59,89.44,89.44,7000.0
2019-03-12 15:15:00,89.4,89.41,89.28,89.29,6474.0,89.4,89.41,89.28,89.29,6474.0
2019-03-12 15:20:00,89.3,89.37,89.22,89.36,8271.0,89.3,89.37,89.22,89.36,8271.0
2019-03-12 15:25:00,89.36,89.45,89.32,89.44,12114.0,89.36,89.45,89.32,89.44,12114.0
2019-03-12 15:30:00,89.45,89.45,89.29,89.37,11829.0,89.45,89.45,89.29,89.37,11829.0
2019-03-12 15:35:00,89.36,89.44,89.29,89.44,15009.0,89.36,89.44,89.29,89.44,15009.0
2019-03-12 15:40:00,89.43,89.48,89.39,89.47,14230.0,89.43,89.48,89.39,89.47,14230.0
2019-03-12 15:45:00,89.5,89.57,89.4,89.4,20742.0,89.5,89.57,89.4,89.4,20742.0
2019-03-12 15:50:00,89.39,89.63,89.38,89.58,50235.0,89.39,89.63,89.38,89.58,50235.0
2019-03-12 15:55:00,89.55,90.0,89.51,89.86,220311.0,89.55,90.0,89.51,89.86,220311.0
2019-03-13 09:30:00,90.17,90.39,89.97,90.27,42583.0,90.17,90.39,89.97,90.27,42583.0
2019-03-13 09:35:00,90.33,90.33,89.57,89.6,17882.0,90.33,90.33,89.57,89.6,17882.0
2019-03-13 09:40:00,89.56,90.04,89.53,90.03,14418.0,89.56,90.04,89.53,90.03,14418.0
2019-03-13 09:45:00,90.05,90.44,89.73,90.24,38818.0,90.05,90.44,89.73,90.24,38818.0
2019-03-13 09:50:00,90.31,91.77,90.26,91.58,275396.0,90.31,91.77,90.26,91.58,275396.0
2019-03-13 09:55:00,91.68,92.37,91.62,92.28,205413.0,91.68,92.37,91.62,92.28,205413.0
2019-03-13 10:00:00,92.27,92.28,91.35,91.68,151199.0,92.27,92.28,91.35,91.68,151199.0
2019-03-13 10:05:00,91.75,92.6,91.58,92.57,188857.0,91.75,92.6,91.58,92.57,188857.0
2019-03-13 10:10:00,92.54,92.95,92.33,92.83,137823.0,92.54,92.95,92.33,92.83,137823.0
2019-03-13 10:15:00,92.82,93.1,92.37,92.45,151735.0,92.82,93.1,92.37,92.45,151735.0
2019-03-13 10:20:00,92.4,92.83,92.2,92.37,92081.0,92.4,92.83,92.2,92.37,92081.0
2019-03-13 10:25:00,92.31,93.05,92.31,92.83,49729.0,92.31,93.05,92.31,92.83,49729.0
2019-03-13 10:30:00,92.8,93.04,92.65,92.97,54580.0,92.8,93.04,92.65,92.97,54580.0
2019-03-13 10:35:00,92.99,93.45,92.97,93.35,87052.0,92.99,93.45,92.97,93.35,87052.0
2019-03-13 10:40:00,93.32,93.58,92.79,92.79,87683.0,93.32,93.58,92.79,92.79,87683.0
2019-03-13 10:45:00,92.81,93.17,92.69,93.07,33275.0,92.81,93.17,92.69,93.07,33275.0
2019-03-13 10:50:00,93.08,93.15,92.93,93.1,33299.0,93.08,93.15,92.93,93.1,33299.0
2019-03-13 10:55:00,93.12,93.27,92.92,93.22,39803.0,93.12,93.27,92.92,93.22,39803.0
2019-03-13 11:00:00,93.23,93.47,93.13,93.33,53933.0,93.23,93.47,93.13,93.33,53933.0
2019-03-13 11:05:00,93.27,93.5,93.06,93.5,60755.0,93.27,93.5,93.06,93.5,60755.0
2019-03-13 11:10:00,93.52,93.56,93.09,93.18,41944.0,93.52,93.56,93.09,93.18,41944.0
2019-03-13 11:15:00,93.17,93.24,93.02,93.09,45251.0,93.17,93.24,93.02,93.09,45251.0
2019-03-13 11:20:00,93.12,93.38,93.03,93.37,64033.0,93.12,93.38,93.03,93.37,64033.0
2019-03-13 11:25:00,93.34,93.95,93.34,93.79,70241.0,93.34,93.95,93.34,93.79,70241.0
2019-03-13 11:30:00,93.82,93.97,93.58,93.64,99497.0,93.82,93.97,93.58,93.64,99497.0
2019-03-13 11:35:00,93.62,93.71,93.36,93.46,24572.0,93.62,93.71,93.36,93.46,24572.0
2019-03-13 11:40:00,93.46,93.72,93.41,93.68,36494.0,93.46,93.72,93.41,93.68,36494.0
2019-03-13 11:45:00,93.69,93.73,93.36,93.58,24183.0,93.69,93.73,93.36,93.58,24183.0
2019-03-13 11:50:00,93.55,93.63,93.46,93.55,33796.0,93.55,93.63,93.46,93.55,33796.0
2019-03-13 11:55:00,93.54,93.66,93.41,93.41,24576.0,93.54,93.66,93.41,93.41,24576.0
2019-03-13 12:00:00,93.44,93.79,93.4,93.79,39080.0,93.44,93.79,93.4,93.79,39080.0
2019-03-13 12:05:00,93.8,93.93,93.55,93.59,38843.0,93.8,93.93,93.55,93.59,38843.0
2019-03-13 12:10:00,93.59,93.93,93.59,93.85,31673.0,93.59,93.93,93.59,93.85,31673.0
2019-03-13 12:15:00,93.83,93.96,93.66,93.86,98983.0,93.83,93.96,93.66,93.86,98983.0
2019-03-13 12:20:00,93.88,94.12,93.82,94.02,92404.0,93.88,94.12,93.82,94.02,92404.0
2019-03-13 12:25:00,94.02,94.3,94.0,94.12,25114.0,94.02,94.3,94.0,94.12,25114.0
2019-03-13 12:30:00,94.11,94.11,93.89,93.97,17528.0,94.11,94.11,93.89,93.97,17528.0
2019-03-13 12:35:00,93.97,94.08,93.86,94.0,35480.0,93.97,94.08,93.86,94.0,35480.0
2019-03-13 12:40:00,94.04,94.09,93.93,94.02,33463.0,94.04,94.09,93.93,94.02,33463.0
2019-03-13 12:45:00,94.06,94.11,93.98,94.09,35129.0,94.06,94.11,93.98,94.09,35129.0
2019-03-13 12:50:00,94.11,94.51,94.09,94.4,49671.0,94.11,94.51,94.09,94.4,49671.0
2019-03-13 12:55:00,94.41,94.53,94.36,94.52,49462.0,94.41,94.53,94.36,94.52,49462.0
2019-03-13 13:00:00,94.51,94.6,94.32,94.33,62332.0,94.51,94.6,94.32,94.33,62332.0
2019-03-13 13:05:00,94.36,94.55,94.15,94.45,44358.0,94.36,94.55,94.15,94.45,44358.0
2019-03-13 13:10:00,94.46,94.65,94.41,94.59,33663.0,94.46,94.65,94.41,94.59,33663.0
2019-03-13 13:15:00,94.57,94.79,94.57,94.73,33000.0,94.57,94.79,94.57,94.73,33000.0
2019-03-13 13:20:00,94.73,94.74,94.56,94.56,32024.0,94.73,94.74,94.56,94.56,32024.0
2019-03-13 13:25:00,94.54,94.65,94.41,94.6,29243.0,94.54,94.65,94.41,94.6,29243.0
2019-03-13 13:30:00,94.62,94.79,94.6,94.78,32140.0,94.62,94.79,94.6,94.78,32140.0
2019-03-13 13:35:00,94.79,94.79,94.53,94.6,63548.0,94.79,94.79,94.53,94.6,63548.0
2019-03-13 13:40:00,94.58,94.58,94.34,94.46,72171.0,94.58,94.58,94.34,94.46,72171.0
2019-03-13 13:45:00,94.44,94.54,94.37,94.51,40715.0,94.44,94.54,94.37,94.51,40715.0
2019-03-13 13:50:00,94.53,94.69,94.52,94.66,26700.0,94.53,94.69,94.52,94.66,26700.0
2019-03-13 13:55:00,94.65,94.7,94.54,94.61,21596.0,94.65,94.7,94.54,94.61,21596.0
2019-03-13 14:00:00,94.65,94.78,94.6,94.67,22141.0,94.65,94.78,94.6,94.67,22141.0
2019-03-13 14:05:00,94.69,94.75,94.66,94.7,21515.0,94.69,94.75,94.66,94.7,21515.0
2019-03-13 14:10:00,94.7,94.72,94.49,94.5,37338.0,94.7,94.72,94.49,94.5,37338.0
2019-03-13 14:15:00,94.5,94.61,94.5,94.56,18109.0,94.5,94.61,94.5,94.56,18109.0
2019-03-13 14:20:00,94.56,94.93,94.54,94.87,50096.0,94.56,94.93,94.54,94.87,50096.0
2019-03-13 14:25:00,94.9,94.95,94.65,94.7,24028.0,94.9,94.95,94.65,94.7,24028.0
2019-03-13 14:30:00,94.67,94.68,94.41,94.59,25136.0,94.67,94.68,94.41,94.59,25136.0
2019-03-13 14:35:00,94.57,94.72,94.46,94.56,43670.0,94.57,94.72,94.46,94.56,43670.0
2019-03-13 14:40:00,94.56,94.63,94.47,94.57,27771.0,94.56,94.63,94.47,94.57,27771.0
2019-03-13 14:45:00,94.57,94.64,94.42,94.62,58463.0,94.57,94.64,94.42,94.62,58463.0
2019-03-13 14:50:00,94.61,94.84,94.48,94.84,36882.0,94.61,94.84,94.48,94.84,36882.0
2019-03-13 14:55:00,94.82,95.37,94.82,94.82,90016.0,94.82,95.37,94.82,94.82,90016.0
2019-03-13 15:00:00,94.81,94.89,94.69,94.85,23657.0,94.81,94.89,94.69,94.85,23657.0
2019-03-13 15:05:00,94.87,95.44,94.84,95.38,74916.0,94.87,95.44,94.84,95.38,74916.0
2019-03-13 15:10:00,95.35,95.92,95.29,95.76,147209.0,95.35,95.92,95.29,95.76,147209.0
2019-03-13 15:15:00,95.74,95.84,95.34,95.44,66939.0,95.74,95.84,95.34,95.44,66939.0
2019-03-13 15:20:00,95.43,96.23,95.42,95.94,159239.0,95.43,96.23,95.42,95.94,159239.0
2019-03-13 15:25:00,95.94,96.18,95.8,96.07,94336.0,95.94,96.18,95.8,96.07,94336.0
2019-03-13 15:30:00,96.06,96.34,95.92,95.94,133731.0,96.06,96.34,95.92,95.94,133731.0
2019-03-13 15:35:00,95.96,96.1,95.86,96.0,111819.0,95.96,96.1,95.86,96.0,111819.0
2019-03-13 15:40:00,96.01,96.06,94.81,95.68,941359.0,96.01,96.06,94.81,95.68,941359.0
2019-03-13 15:45:00,95.67,96.0,95.29,95.43,267377.0,95.67,96.0,95.29,95.43,267377.0
2019-03-13 15:50:00,95.46,96.04,95.43,95.97,299706.0,95.46,96.04,95.43,95.97,299706.0
2019-03-13 15:55:00,95.97,96.2,95.87,96.06,450272.0,95.97,96.2,95.87,96.06,450272.0
2019-03-14 09:30:00,93.59,93.68,92.0,92.64,218103.0,93.59,93.68,92.0,92.64,218103.0
2019-03-14 09:35:00,92.63,92.75,90.78,91.24,157508.0,92.63,92.75,90.78,91.24,157508.0
2019-03-14 09:40:00,91.26,92.39,91.03,92.06,209459.0,91.26,92.39,91.03,92.06,209459.0
2019-03-14 09:45:00,92.07,92.11,91.52,91.76,84408.0,92.07,92.11,91.52,91.76,84408.0
2019-03-14 09:50:00,91.69,92.54,91.53,92.39,109702.0,91.69,92.54,91.53,92.39,109702.0
2019-03-14 09:55:00,92.38,93.0,92.37,92.46,71607.0,92.38,93.0,92.37,92.46,71607.0
2019-03-14 10:00:00,92.43,92.85,92.34,92.63,78970.0,92.43,92.85,92.34,92.63,78970.0
2019-03-14 10:05:00,92.65,92.94,92.26,92.34,48144.0,92.65,92.94,92.26,92.34,48144.0
2019-03-14 10:10:00,92.32,92.46,92.11,92.27,34710.0,92.32,92.46,92.11,92.27,34710.0
2019-03-14 10:15:00,92.29,92.36,92.14,92.26,38649.0,92.29,92.36,92.14,92.26,38649.0
2019-03-14 10:20:00,92.25,92.72,92.2,92.63,37123.0,92.25,92.72,92.2,92.63,37123.0
2019-03-14 10:25:00,92.64,92.8,92.45,92.48,26743.0,92.64,92.8,92.45,92.48,26743.0
2019-03-14 10:30:00,92.48,92.55,92.3,92.51,34532.0,92.48,92.55,92.3,92.51,34532.0
2019-03-14 10:35:00,92.5,92.5,92.21,92.27,21403.0,92.5,92.5,92.21,92.27,21403.0
2019-03-14 10:40:00,92.22,92.23,92.0,92.06,56742.0,92.22,92.23,92.0,92.06,56742.0
2019-03-14 10:45:00,92.04,92.17,91.9,92.02,36857.0,92.04,92.17,91.9,92.02,36857.0
2019-03-14 10:50:00,92.04,92.21,91.9,92.14,35989.0,92.04,92.21,91.9,92.14,35989.0
2019-03-14 10:55:00,92.15,92.43,92.11,92.28,54489.0,92.15,92.43,92.11,92.28,54489.0
2019-03-14 11:00:00,92.3,92.37,92.23,92.24,37533.0,92.3,92.37,92.23,92.24,37533.0
2019-03-14 11:05:00,92.23,92.33,91.92,91.92,47554.0,92.23,92.33,91.92,91.92,47554.0
2019-03-14 11:10:00,91.98,92.46,91.93,92.45,25300.0,91.98,92.46,91.93,92.45,25300.0
2019-03-14 11:15:00,92.48,92.66,92.46,92.46,34589.0,92.48,92.66,92.46,92.46,34589.0
2019-03-14 11:20:00,92.5,92.63,92.41,92.43,18825.0,92.5,92.63,92.41,92.43,18825.0
2019-03-14 11:25:00,92.39,92.39,92.23,92.28,14956.0,92.39,92.39,92.23,92.28,14956.0
2019-03-14 11:30:00,92.29,92.37,92.11,92.28,30547.0,92.29,92.37,92.11,92.28,30547.0
2019-03-14 11:35:00,92.31,92.34,92.17,92.27,16864.0,92.31,92.34,92.17,92.27,16864.0
2019-03-14 11:40:00,92.31,92.45,92.22,92.41,20186.0,92.31,92.45,92.22,92.41,20186.0
2019-03-14 11:45:00,92.43,92.55,92.35,92.55,19103.0,92.43,92.55,92.35,92.55,19103.0
2019-03-14 11:50:00,92.54,92.83,92.41,92.8,25812.0,92.54,92.83,92.41,92.8,25812.0
2019-03-14 11:55:00,92.8,93.1,92.77,93.03,36988.0,92.8,93.1,92.77,93.03,36988.0
2019-03-14 12:00:00,93.04,93.51,93.04,93.35,55718.0,93.04,93.51,93.04,93.35,55718.0
2019-03-14 12:05:00,93.36,93.52,93.22,93.41,35146.0,93.36,93.52,93.22,93.41,35146.0
2019-03-14 12:10:00,93.43,93.45,93.22,93.45,28288.0,93.43,93.45,93.22,93.45,28288.0
2019-03-14 12:15:00,93.5,93.63,93.44,93.49,32395.0,93.5,93.63,93.44,93.49,32395.0
2019-03-14 12:20:00,93.5,93.58,93.06,93.06,19550.0,93.5,93.58,93.06,93.06,19550.0
2019-03-14 12:25:00,93.03,93.28,93.02,93.15,14810.0,93.03,93.28,93.02,93.15,14810.0
2019-03-14 12:30:00,93.18,93.35,93.18,93.35,11024.0,93.18,93.35,93.18,93.35,11024.0
2019-03-14 12:35:00,93.33,93.39,93.09,93.15,16416.0,93.33,93.39,93.09,93.15,16416.0
2019-03-14 12:40:00,93.16,93.31,93.11,93.22,15433.0,93.16,93.31,93.11,93.22,15433.0
2019-03-14 12:45:00,93.22,93.52,93.2,93.44,14128.0,93.22,93.52,93.2,93.44,14128.0
2019-03-14 12:50:00,93.43,93.43,93.07,93.07,14561.0,93.43,93.43,93.07,93.07,14561.0
2019-03-14 12:55:00,93.05,93.14,92.44,92.92,71180.0,93.05,93.14,92.44,92.92,71180.0
2019-03-14 13:00:00,92.97,93.1,92.9,92.94,20863.0,92.97,93.1,92.9,92.94,20863.0
2019-03-14 13:05:00,92.93,93.01,92.85,92.93,24331.0,92.93,93.01,92.85,92.93,24331.0
2019-03-14 13:10:00,92.94,93.03,92.82,92.83,23750.0,92.94,93.03,92.82,92.83,23750.0
2019-03-14 13:15:00,92.84,92.97,92.76,92.81,18300.0,92.84,92.97,92.76,92.81,18300.0
2019-03-14 13:20:00,92.8,92.97,92.7,92.97,13523.0,92.8,92.97,92.7,92.97,13523.0
2019-03-14 13:25:00,93.0,93.06,92.94,92.99,28244.0,93.0,93.06,92.94,92.99,28244.0
2019-03-14 13:30:00,93.01,93.2,92.97,93.2,30409.0,93.01,93.2,92.97,93.2,30409.0
2019-03-14 13:35:00,93.19,93.22,93.06,93.09,11278.0,93.19,93.22,93.06,93.09,11278.0
2019-03-14 13:40:00,93.11,93.13,92.91,93.01,17175.0,93.11,93.13,92.91,93.01,17175.0
2019-03-14 13:45:00,93.01,93.06,92.89,92.89,14909.0,93.01,93.06,92.89,92.89,14909.0
2019-03-14 13:50:00,92.88,92.94,92.7,92.79,53434.0,92.88,92.94,92.7,92.79,53434.0
2019-03-14 13:55:00,92.81,92.89,92.74,92.74,17875.0,92.81,92.89,92.74,92.74,17875.0
2019-03-14 14:00:00,92.75,92.78,92.4,92.47,43373.0,92.75,92.78,92.4,92.47,43373.0
2019-03-14 14:05:00,92.48,92.62,92.44,92.52,20624.0,92.48,92.62,92.44,92.52,20624.0
2019-03-14 14:10:00,92.55,92.59,92.42,92.42,24974.0,92.55,92.59,92.42,92.42,24974.0
2019-03-14 14:15:00,92.42,92.6,92.4,92.6,21022.0,92.42,92.6,92.4,92.6,21022.0
2019-03-14 14:20:00,92.62,92.82,92.62,92.81,14499.0,92.62,92.82,92.62,92.81,14499.0
2019-03-14 14:25:00,92.81,92.83,92.69,92.73,22984.0,92.81,92.83,92.69,92.73,22984.0
2019-03-14 14:30:00,92.72,92.82,92.7,92.8,16113.0,92.72,92.82,92.7,92.8,16113.0
2019-03-14 14:35:00,92.8,92.86,92.78,92.86,14648.0,92.8,92.86,92.78,92.86,14648.0
2019-03-14 14:40:00,92.86,92.9,92.82,92.84,31295.0,92.86,92.9,92.82,92.84,31295.0
2019-03-14 14:45:00,92.84,92.84,92.66,92.66,22151.0,92.84,92.84,92.66,92.66,22151.0
2019-03-14 14:50:00,92.65,92.74,92.6,92.61,14309.0,92.65,92.74,92.6,92.61,14309.0
2019-03-14 14:55:00,92.6,92.73,92.52,92.56,20797.0,92.6,92.73,92.52,92.56,20797.0
2019-03-14 15:00:00,92.59,92.69,92.57,92.59,18473.0,92.59,92.69,92.57,92.59,18473.0
2019-03-14 15:05:00,92.6,92.68,92.56,92.63,16766.0,92.6,92.68,92.56,92.63,16766.0
2019-03-14 15:10:00,92.62,92.67,92.56,92.6,17859.0,92.62,92.67,92.56,92.6,17859.0
2019-03-14 15:15:00,92.59,92.76,92.59,92.71,16891.0,92.59,92.76,92.59,92.71,16891.0
2019-03-14 15:20:00,92.7,92.71,92.58,92.59,22932.0,92.7,92.71,92.58,92.59,22932.0
2019-03-14 15:25:00,92.59,92.71,92.59,92.66,30263.0,92.59,92.71,92.59,92.66,30263.0
2019-03-14 15:30:00,92.67,92.67,92.59,92.61,32207.0,92.67,92.67,92.59,92.61,32207.0
2019-03-14 15:35:00,92.61,92.7,92.58,92.7,32333.0,92.61,92.7,92.58,92.7,32333.0
2019-03-14 15:40:00,92.71,92.78,92.7,92.76,30670.0,92.71,92.78,92.7,92.76,30670.0
2019-03-14 15:45:00,92.75,92.76,92.7,92.74,42890.0,92.75,92.76,92.7,92.74,42890.0
2019-03-14 15:50:00,92.75,92.77,92.63,92.65,71996.0,92.75,92.77,92.63,92.65,71996.0
2019-03-14 15:55:00,92.64,92.65,92.35,92.41,143308.0,92.64,92.65,92.35,92.41,143308.0
2019-03-15 09:30:00,92.69,93.39,92.32,93.1,208132.0,92.69,93.39,92.32,93.1,208132.0
2019-03-15 09:35:00,93.2,93.69,92.63,93.68,28406.0,93.2,93.69,92.63,93.68,28406.0
2019-03-15 09:40:00,93.72,94.37,93.59,94.12,76272.0,93.72,94.37,93.59,94.12,76272.0
2019-03-15 09:45:00,94.2,94.62,94.07,94.45,45002.0,94.2,94.62,94.07,94.45,45002.0
2019-03-15 09:50:00,94.4,94.4,93.9,94.19,36508.0,94.4,94.4,93.9,94.19,36508.0
2019-03-15 09:55:00,94.22,94.26,93.88,93.88,38308.0,94.22,94.26,93.88,93.88,38308.0
2019-03-15 10:00:00,93.8,93.98,93.42,93.69,24916.0,93.8,93.98,93.42,93.69,24916.0
2019-03-15 10:05:00,93.72,93.78,93.4,93.4,14241.0,93.72,93.78,93.4,93.4,14241.0
2019-03-15 10:10:00,93.42,93.94,93.34,93.83,27517.0,93.42,93.94,93.34,93.83,27517.0
2019-03-15 10:15:00,93.84,94.03,93.55,94.03,11937.0,93.84,94.03,93.55,94.03,11937.0
2019-03-15 10:20:00,93.98,93.99,93.53,93.63,22722.0,93.98,93.99,93.53,93.63,22722.0
2019-03-15 10:25:00,93.6,93.6,93.21,93.44,16486.0,93.6,93.6,93.21,93.44,16486.0
2019-03-15 10:30:00,93.49,93.82,93.49,93.82,17262.0,93.49,93.82,93.49,93.82,17262.0
2019-03-15 10:35:00,93.81,93.85,93.54,93.63,16646.0,93.81,93.85,93.54,93.63,16646.0
2019-03-15 10:40:00,93.6,93.6,93.35,93.38,8539.0,93.6,93.6,93.35,93.38,8539.0
2019-03-15 10:45:00,93.36,93.47,93.06,93.06,25016.0,93.36,93.47,93.06,93.06,25016.0
2019-03-15 10:50:00,93.06,93.21,92.84,93.0,28506.0,93.06,93.21,92.84,93.0,28506.0
2019-03-15 10:55:00,93.0,93.37,93.0,93.23,11184.0,93.0,93.37,93.0,93.23,11184.0
2019-03-15 11:00:00,93.31,93.33,92.93,92.93,9088.0,93.31,93.33,92.93,92.93,9088.0
2019-03-15 11:05:00,92.97,93.38,92.96,93.38,11508.0,92.97,93.38,92.96,93.38,11508.0
2019-03-15 11:10:00,93.38,93.41,93.05,93.19,15648.0,93.38,93.41,93.05,93.19,15648.0
2019-03-15 11:15:00,93.21,93.45,93.2,93.38,25114.0,93.21,93.45,93.2,93.38,25114.0
2019-03-15 11:20:00,93.4,93.45,93.16,93.38,19188.0,93.4,93.45,93.16,93.38,19188.0
2019-03-15 11:25:00,93.44,93.49,93.28,93.29,12131.0,93.44,93.49,93.28,93.29,12131.0
2019-03-15 11:30:00,93.29,93.42,93.08,93.39,20623.0,93.29,93.42,93.08,93.39,20623.0
2019-03-15 11:35:00,93.41,93.46,93.24,93.4,7293.0,93.41,93.46,93.24,93.4,7293.0
2019-03-15 11:40:00,93.37,93.59,93.35,93.5,9863.0,93.37,93.59,93.35,93.5,9863.0
2019-03-15 11:45:00,93.51,93.63,93.42,93.53,11412.0,93.51,93.63,93.42,93.53,11412.0
2019-03-15 11:50:00,93.54,93.58,93.21,93.22,6984.0,93.54,93.58,93.21,93.22,6984.0
2019-03-15 11:55:00,93.24,93.25,93.09,93.16,5233.0,93.24,93.25,93.09,93.16,5233.0
2019-03-15 12:00:00,93.1,93.42,93.07,93.36,6580.0,93.1,93.42,93.07,93.36,6580.0
2019-03-15 12:05:00,93.33,93.47,93.32,93.47,3400.0,93.33,93.47,93.32,93.47,3400.0
2019-03-15 12:10:00,93.48,93.49,93.25,93.25,9802.0,93.48,93.49,93.25,93.25,9802.0
2019-03-15 12:15:00,93.28,93.41,93.26,93.34,6103.0,93.28,93.41,93.26,93.34,6103.0
2019-03-15 12:20:00,93.41,93.46,93.2,93.26,7482.0,93.41,93.46,93.2,93.26,7482.0
2019-03-15 12:25:00,93.22,93.32,93.05,93.23,8846.0,93.22,93.32,93.05,93.23,8846.0
2019-03-15 12:30:00,93.24,93.29,93.01,93.12,10080.0,93.24,93.29,93.01,93.12,10080.0
2019-03-15 12:35:00,93.12,93.2,93.02,93.07,5345.0,93.12,93.2,93.02,93.07,5345.0
2019-03-15 12:40:00,93.12,93.2,93.08,93.18,14325.0,93.12,93.2,93.08,93.18,14325.0
2019-03-15 12:45:00,93.19,93.27,93.11,93.19,24205.0,93.19,93.27,93.11,93.19,24205.0
2019-03-15 12:50:00,93.19,93.33,93.16,93.18,19043.0,93.19,93.33,93.16,93.18,19043.0
2019-03-15 12:55:00,93.18,93.23,93.13,93.22,9468.0,93.18,93.23,93.13,93.22,9468.0
2019-03-15 13:00:00,93.24,93.28,92.97,93.2,16120.0,93.24,93.28,92.97,93.2,16120.0
2019-03-15 13:05:00,93.17,93.23,93.15,93.23,7795.0,93.17,93.23,93.15,93.23,7795.0
2019-03-15 13:10:00,93.2,93.26,93.16,93.23,7300.0,93.2,93.26,93.16,93.23,7300.0
2019-03-15 13:15:00,93.19,93.26,93.15,93.21,5095.0,93.19,93.26,93.15,93.21,5095.0
2019-03-15 13:20:00,93.2,93.29,93.16,93.26,7032.0,93.2,93.29,93.16,93.26,7032.0
2019-03-15 13:25:00,93.3,93.36,93.2,93.27,5079.0,93.3,93.36,93.2,93.27,5079.0
2019-03-15 13:30:00,93.21,93.28,93.14,93.26,12735.0,93.21,93.28,93.14,93.26,12735.0
2019-03-15 13:35:00,93.29,93.36,93.24,93.27,3701.0,93.29,93.36,93.24,93.27,3701.0
2019-03-15 13:40:00,93.3,93.42,93.26,93.37,6352.0,93.3,93.42,93.26,93.37,6352.0
2019-03-15 13:45:00,93.35,93.52,93.34,93.45,8944.0,93.35,93.52,93.34,93.45,8944.0
2019-03-15 13:50:00,93.47,93.59,93.36,93.36,17074.0,93.47,93.59,93.36,93.36,17074.0
2019-03-15 13:55:00,93.37,93.53,93.36,93.52,5800.0,93.37,93.53,93.36,93.52,5800.0
2019-03-15 14:00:00,93.49,93.82,93.46,93.78,10642.0,93.49,93.82,93.46,93.78,10642.0
2019-03-15 14:05:00,93.81,93.83,93.62,93.64,8999.0,93.81,93.83,93.62,93.64,8999.0
2019-03-15 14:10:00,93.64,93.67,93.55,93.62,5233.0,93.64,93.67,93.55,93.62,5233.0
2019-03-15 14:15:00,93.68,93.78,93.62,93.62,4881.0,93.68,93.78,93.62,93.62,4881.0
2019-03-15 14:20:00,93.62,93.65,93.44,93.44,8225.0,93.62,93.65,93.44,93.44,8225.0
2019-03-15 14:25:00,93.47,93.51,93.44,93.51,6981.0,93.47,93.51,93.44,93.51,6981.0
2019-03-15 14:30:00,93.5,93.55,93.46,93.5,3600.0,93.5,93.55,93.46,93.5,3600.0
2019-03-15 14:35:00,93.5,93.54,93.4,93.46,14938.0,93.5,93.54,93.4,93.46,14938.0
2019-03-15 14:40:00,93.54,93.64,93.51,93.56,4752.0,93.54,93.64,93.51,93.56,4752.0
2019-03-15 14:45:00,93.52,93.61,93.49,93.56,7487.0,93.52,93.61,93.49,93.56,7487.0
2019-03-15 14:50:00,93.55,93.68,93.49,93.5,9126.0,93.55,93.68,93.49,93.5,9126.0
2019-03-15 14:55:00,93.49,93.58,93.46,93.53,9528.0,93.49,93.58,93.46,93.53,9528.0
2019-03-15 15:00:00,93.51,93.63,93.48,93.57,7362.0,93.51,93.63,93.48,93.57,7362.0
2019-03-15 15:05:00,93.6,93.67,93.55,93.65,16456.0,93.6,93.67,93.55,93.65,16456.0
2019-03-15 15:10:00,93.65,93.81,93.64,93.77,21995.0,93.65,93.81,93.64,93.77,21995.0
2019-03-15 15:15:00,93.73,93.75,93.56,93.58,14254.0,93.73,93.75,93.56,93.58,14254.0
2019-03-15 15:20:00,93.56,93.74,93.56,93.74,11528.0,93.56,93.74,93.56,93.74,11528.0
2019-03-15 15:25:00,93.76,93.79,93.49,93.56,22761.0,93.76,93.79,93.49,93.56,22761.0
2019-03-15 15:30:00,93.53,93.6,93.34,93.48,32633.0,93.53,93.6,93.34,93.48,32633.0
2019-03-15 15:35:00,93.46,93.5,93.43,93.49,15764.0,93.46,93.5,93.43,93.49,15764.0
2019-03-15 15:40:00,93.49,93.56,93.48,93.49,23988.0,93.49,93.56,93.48,93.49,23988.0
2019-03-15 15:45:00,93.5,93.54,93.39,93.49,36765.0,93.5,93.54,93.39,93.49,36765.0
2019-03-15 15:50:00,93.5,93.5,93.32,93.33,38884.0,93.5,93.5,93.32,93.33,38884.0
2019-03-15 15:55:00,93.34,93.61,93.33,93.55,139040.0,93.34,93.61,93.33,93.55,139040.0
2019-03-18 09:30:00,93.83,94.45,93.7,93.93,78908.0,93.83,94.45,93.7,93.93,78908.0
2019-03-18 09:35:00,93.93,94.02,93.41,93.41,61714.0,93.93,94.02,93.41,93.41,61714.0
2019-03-18 09:40:00,93.47,93.73,93.22,93.47,17319.0,93.47,93.73,93.22,93.47,17319.0
2019-03-18 09:45:00,93.43,93.55,92.65,92.72,76980.0,93.43,93.55,92.65,92.72,76980.0
2019-03-18 09:50:00,92.73,93.07,92.61,93.07,27795.0,92.73,93.07,92.61,93.07,27795.0
2019-03-18 09:55:00,93.07,93.68,92.88,93.57,29925.0,93.07,93.68,92.88,93.57,29925.0
2019-03-18 10:00:00,93.56,93.83,93.48,93.54,8259.0,93.56,93.83,93.48,93.54,8259.0
2019-03-18 10:05:00,93.5,93.63,93.37,93.48,11138.0,93.5,93.63,93.37,93.48,11138.0
2019-03-18 10:10:00,93.48,93.58,93.35,93.4,35752.0,93.48,93.58,93.35,93.4,35752.0
2019-03-18 10:15:00,93.37,93.52,93.15,93.19,15400.0,93.37,93.52,93.15,93.19,15400.0
2019-03-18 10:20:00,93.2,93.63,93.2,93.48,13610.0,93.2,93.63,93.2,93.48,13610.0
2019-03-18 10:25:00,93.51,93.58,93.43,93.49,10750.0,93.51,93.58,93.43,93.49,10750.0
2019-03-18 10:30:00,93.55,93.57,93.11,93.18,18270.0,93.55,93.57,93.11,93.18,18270.0
2019-03-18 10:35:00,93.18,93.39,93.11,93.33,8462.0,93.18,93.39,93.11,93.33,8462.0
2019-03-18 10:40:00,93.3,93.44,93.27,93.37,8662.0,93.3,93.44,93.27,93.37,8662.0
2019-03-18 10:45:00,93.38,93.59,93.38,93.55,21163.0,93.38,93.59,93.38,93.55,21163.0
2019-03-18 10:50:00,93.58,94.21,93.58,94.19,51393.0,93.58,94.21,93.58,94.19,51393.0
2019-03-18 10:55:00,94.19,94.27,94.11,94.26,13195.0,94.19,94.27,94.11,94.26,13195.0
2019-03-18 11:00:00,94.26,94.31,93.9,93.93,21772.0,94.26,94.31,93.9,93.93,21772.0
2019-03-18 11:05:00,93.96,94.43,93.89,94.3,78057.0,93.96,94.43,93.89,94.3,78057.0
2019-03-18 11:10:00,94.32,94.71,94.21,94.48,40882.0,94.32,94.71,94.21,94.48,40882.0
2019-03-18 11:15:00,94.44,94.44,93.86,93.92,7150.0,94.44,94.44,93.86,93.92,7150.0
2019-03-18 11:20:00,93.87,93.87,93.57,93.57,7178.0,93.87,93.87,93.57,93.57,7178.0
2019-03-18 11:25:00,93.51,93.55,93.41,93.52,18856.0,93.51,93.55,93.41,93.52,18856.0
2019-03-18 11:30:00,93.5,93.52,93.39,93.45,23334.0,93.5,93.52,93.39,93.45,23334.0
2019-03-18 11:35:00,93.46,93.55,93.43,93.55,32976.0,93.46,93.55,93.43,93.55,32976.0
2019-03-18 11:40:00,93.55,93.68,93.47,93.49,10231.0,93.55,93.68,93.47,93.49,10231.0
2019-03-18 11:45:00,93.46,93.65,93.46,93.54,5500.0,93.46,93.65,93.46,93.54,5500.0
2019-03-18 11:50:00,93.56,93.56,93.47,93.53,11500.0,93.56,93.56,93.47,93.53,11500.0
2019-03-18 11:55:00,93.5,93.57,93.27,93.28,15226.0,93.5,93.57,93.27,93.28,15226.0
2019-03-18 12:00:00,93.29,93.36,93.18,93.18,8392.0,93.29,93.36,93.18,93.18,8392.0
2019-03-18 12:05:00,93.17,93.3,93.05,93.16,10639.0,93.17,93.3,93.05,93.16,10639.0
2019-03-18 12:10:00,93.19,93.36,93.19,93.29,9396.0,93.19,93.36,93.19,93.29,9396.0
2019-03-18 12:15:00,93.3,93.31,93.07,93.07,12390.0,93.3,93.31,93.07,93.07,12390.0
2019-03-18 12:20:00,93.02,93.22,92.96,93.18,11596.0,93.02,93.22,92.96,93.18,11596.0
2019-03-18 12:25:00,93.18,93.26,93.15,93.17,7500.0,93.18,93.26,93.15,93.17,7500.0
2019-03-18 12:30:00,93.14,93.14,92.94,93.03,8135.0,93.14,93.14,92.94,93.03,8135.0
2019-03-18 12:35:00,93.02,93.2,93.02,93.17,6992.0,93.02,93.2,93.02,93.17,6992.0
2019-03-18 12:40:00,93.18,93.25,93.13,93.21,9598.0,93.18,93.25,93.13,93.21,9598.0
2019-03-18 12:45:00,93.2,93.33,93.2,93.24,5003.0,93.2,93.33,93.2,93.24,5003.0
2019-03-18 12:50:00,93.26,93.26,93.12,93.23,5354.0,93.26,93.26,93.12,93.23,5354.0
2019-03-18 12:55:00,93.25,93.26,93.06,93.1,5856.0,93.25,93.26,93.06,93.1,5856.0
2019-03-18 13:00:00,93.17,93.19,93.11,93.16,6700.0,93.17,93.19,93.11,93.16,6700.0
2019-03-18 13:05:00,93.18,93.34,93.17,93.3,2700.0,93.18,93.34,93.17,93.3,2700.0
2019-03-18 13:10:00,93.31,93.5,93.3,93.46,2973.0,93.31,93.5,93.3,93.46,2973.0
2019-03-18 13:15:00,93.48,93.55,93.41,93.53,6406.0,93.48,93.55,93.41,93.53,6406.0
2019-03-18 13:20:00,93.54,93.74,93.54,93.73,8705.0,93.54,93.74,93.54,93.73,8705.0
2019-03-18 13:25:00,93.67,93.81,93.66,93.72,13545.0,93.67,93.81,93.66,93.72,13545.0
2019-03-18 13:30:00,93.74,93.75,93.59,93.63,6092.0,93.74,93.75,93.59,93.63,6092.0
2019-03-18 13:35:00,93.67,93.68,93.59,93.63,10254.0,93.67,93.68,93.59,93.63,10254.0
2019-03-18 13:40:00,93.65,93.83,93.61,93.8,6685.0,93.65,93.83,93.61,93.8,6685.0
2019-03-18 13:45:00,93.78,93.78,93.64,93.72,7261.0,93.78,93.78,93.64,93.72,7261.0
2019-03-18 13:50:00,93.73,93.73,93.58,93.65,16299.0,93.73,93.73,93.58,93.65,16299.0
2019-03-18 13:55:00,93.61,93.62,93.54,93.54,7628.0,93.61,93.62,93.54,93.54,7628.0
2019-03-18 14:00:00,93.56,93.7,93.56,93.58,4436.0,93.56,93.7,93.56,93.58,4436.0
2019-03-18 14:05:00,93.59,93.64,93.47,93.52,11308.0,93.59,93.64,93.47,93.52,11308.0
2019-03-18 14:10:00,93.54,93.61,93.45,93.49,16125.0,93.54,93.61,93.45,93.49,16125.0
2019-03-18 14:15:00,93.51,93.59,93.48,93.58,33701.0,93.51,93.59,93.48,93.58,33701.0
2019-03-18 14:20:00,93.58,93.62,93.56,93.61,12137.0,93.58,93.62,93.56,93.61,12137.0
2019-03-18 14:25:00,93.62,93.62,93.55,93.59,8606.0,93.62,93.62,93.55,93.59,8606.0
2019-03-18 14:30:00,93.59,93.63,93.58,93.62,12979.0,93.59,93.63,93.58,93.62,12979.0
2019-03-18 14:35:00,93.62,93.71,93.58,93.65,15553.0,93.62,93.71,93.58,93.65,15553.0
2019-03-18 14:40:00,93.62,93.82,93.62,93.8,8956.0,93.62,93.82,93.62,93.8,8956.0
2019-03-18 14:45:00,93.85,94.03,93.78,94.0,20517.0,93.85,94.03,93.78,94.0,20517.0
2019-03-18 14:50:00,94.03,94.22,94.03,94.13,14796.0,94.03,94.22,94.03,94.13,14796.0
2019-03-18 14:55:00,94.1,94.1,93.97,94.09,10639.0,94.1,94.1,93.97,94.09,10639.0
2019-03-18 15:00:00,94.08,94.11,94.05,94.05,6764.0,94.08,94.11,94.05,94.05,6764.0
2019-03-18 15:05:00,94.02,94.03,93.88,93.96,12131.0,94.02,94.03,93.88,93.96,12131.0
2019-03-18 15:10:00,93.96,94.01,93.77,93.77,15685.0,93.96,94.01,93.77,93.77,15685.0
2019-03-18 15:15:00,93.8,93.99,93.78,93.98,8763.0,93.8,93.99,93.78,93.98,8763.0
2019-03-18 15:20:00,93.95,93.95,93.81,93.83,8356.0,93.95,93.95,93.81,93.83,8356.0
2019-03-18 15:25:00,93.81,93.84,93.75,93.81,6988.0,93.81,93.84,93.75,93.81,6988.0
2019-03-18 15:30:00,93.81,93.88,93.79,93.85,10445.0,93.81,93.88,93.79,93.85,10445.0
2019-03-18 15:35:00,93.85,93.86,93.76,93.78,6900.0,93.85,93.86,93.76,93.78,6900.0
2019-03-18 15:40:00,93.78,93.86,93.75,93.81,17220.0,93.78,93.86,93.75,93.81,17220.0
2019-03-18 15:45:00,93.81,93.85,93.78,93.82,18346.0,93.81,93.85,93.78,93.82,18346.0
2019-03-18 15:50:00,93.81,93.81,93.68,93.68,19081.0,93.81,93.81,93.68,93.68,19081.0
2019-03-18 15:55:00,93.66,93.83,93.63,93.83,98061.0,93.66,93.83,93.63,93.83,98061.0
2019-03-19 09:30:00,94.64,95.6,94.58,95.11,48841.0,94.64,95.6,94.58,95.11,48841.0
2019-03-19 09:35:00,95.04,95.28,94.6,94.7,34738.0,95.04,95.28,94.6,94.7,34738.0
2019-03-19 09:40:00,94.68,95.3,94.47,95.1,21012.0,94.68,95.3,94.47,95.1,21012.0
2019-03-19 09:45:00,95.1,95.26,94.76,94.89,13918.0,95.1,95.26,94.76,94.89,13918.0
2019-03-19 09:50:00,94.89,95.25,94.89,94.95,10501.0,94.89,95.25,94.89,94.95,10501.0
2019-03-19 09:55:00,94.96,95.33,94.84,95.25,36806.0,94.96,95.33,94.84,95.25,36806.0
2019-03-19 10:00:00,95.25,95.56,95.22,95.29,23067.0,95.25,95.56,95.22,95.29,23067.0
2019-03-19 10:05:00,95.41,95.43,95.18,95.4,19629.0,95.41,95.43,95.18,95.4,19629.0
2019-03-19 10:10:00,95.44,95.54,95.33,95.48,10567.0,95.44,95.54,95.33,95.48,10567.0
2019-03-19 10:15:00,95.48,95.66,95.39,95.64,28943.0,95.48,95.66,95.39,95.64,28943.0
2019-03-19 10:20:00,95.64,95.64,95.36,95.5,13635.0,95.64,95.64,95.36,95.5,13635.0
2019-03-19 10:25:00,95.46,95.95,95.46,95.9,25663.0,95.46,95.95,95.46,95.9,25663.0
2019-03-19 10:30:00,95.9,96.65,95.86,96.58,51502.0,95.9,96.65,95.86,96.58,51502.0
2019-03-19 10:35:00,96.56,96.73,96.4,96.48,47294.0,96.56,96.73,96.4,96.48,47294.0
2019-03-19 10:40:00,96.51,96.51,96.16,96.3,29330.0,96.51,96.51,96.16,96.3,29330.0
2019-03-19 10:45:00,96.3,96.36,96.14,96.24,29966.0,96.3,96.36,96.14,96.24,29966.0
2019-03-19 10:50:00,96.23,96.23,95.97,96.04,16227.0,96.23,96.23,95.97,96.04,16227.0
2019-03-19 10:55:00,96.04,96.11,95.67,95.69,14505.0,96.04,96.11,95.67,95.69,14505.0
2019-03-19 11:00:00,95.72,95.98,95.69,95.81,10086.0,95.72,95.98,95.69,95.81,10086.0
2019-03-19 11:05:00,95.84,95.85,95.62,95.66,12979.0,95.84,95.85,95.62,95.66,12979.0
2019-03-19 11:10:00,95.63,95.94,95.6,95.74,25263.0,95.63,95.94,95.6,95.74,25263.0
2019-03-19 11:15:00,95.75,95.81,95.66,95.8,9332.0,95.75,95.81,95.66,95.8,9332.0
2019-03-19 11:20:00,95.79,95.88,95.73,95.75,7058.0,95.79,95.88,95.73,95.75,7058.0
2019-03-19 11:25:00,95.76,95.85,95.75,95.85,9144.0,95.76,95.85,95.75,95.85,9144.0
2019-03-19 11:30:00,95.81,95.92,95.69,95.85,13492.0,95.81,95.92,95.69,95.85,13492.0
2019-03-19 11:35:00,95.83,95.97,95.75,95.96,12363.0,95.83,95.97,95.75,95.96,12363.0
2019-03-19 11:40:00,95.95,95.95,95.66,95.72,10241.0,95.95,95.95,95.66,95.72,10241.0
2019-03-19 11:45:00,95.69,96.23,95.67,96.18,18029.0,95.69,96.23,95.67,96.18,18029.0
2019-03-19 11:50:00,96.19,96.27,95.92,95.94,9708.0,96.19,96.27,95.92,95.94,9708.0
2019-03-19 11:55:00,95.93,96.21,95.92,96.13,14007.0,95.93,96.21,95.92,96.13,14007.0
2019-03-19 12:00:00,96.17,96.37,96.17,96.36,13896.0,96.17,96.37,96.17,96.36,13896.0
2019-03-19 12:05:00,96.36,96.36,96.13,96.15,11239.0,96.36,96.36,96.13,96.15,11239.0
2019-03-19 12:10:00,96.17,96.17,96.08,96.09,7677.0,96.17,96.17,96.08,96.09,7677.0
2019-03-19 12:15:00,96.04,96.12,95.98,96.08,9756.0,96.04,96.12,95.98,96.08,9756.0
2019-03-19 12:20:00,96.08,96.08,95.83,95.91,10092.0,96.08,96.08,95.83,95.91,10092.0
2019-03-19 12:25:00,95.93,95.93,95.74,95.82,19769.0,95.93,95.93,95.74,95.82,19769.0
2019-03-19 12:30:00,95.82,95.93,95.78,95.84,9237.0,95.82,95.93,95.78,95.84,9237.0
2019-03-19 12:35:00,95.79,95.87,95.76,95.84,6036.0,95.79,95.87,95.76,95.84,6036.0
2019-03-19 12:40:00,95.8,95.95,95.77,95.91,14306.0,95.8,95.95,95.77,95.91,14306.0
2019-03-19 12:45:00,95.9,95.93,95.51,95.51,20496.0,95.9,95.93,95.51,95.51,20496.0
2019-03-19 12:50:00,95.52,95.76,95.52,95.6,20407.0,95.52,95.76,95.52,95.6,20407.0
2019-03-19 12:55:00,95.62,95.86,95.61,95.86,9694.0,95.62,95.86,95.61,95.86,9694.0
2019-03-19 13:00:00,95.84,95.96,95.73,95.93,17401.0,95.84,95.96,95.73,95.93,17401.0
2019-03-19 13:05:00,95.95,96.07,95.78,95.87,42098.0,95.95,96.07,95.78,95.87,42098.0
2019-03-19 13:10:00,95.85,96.22,95.8,96.18,23494.0,95.85,96.22,95.8,96.18,23494.0
2019-03-19 13:15:00,96.19,96.68,96.19,96.65,51079.0,96.19,96.68,96.19,96.65,51079.0
2019-03-19 13:20:00,96.68,96.85,96.35,96.35,33633.0,96.68,96.85,96.35,96.35,33633.0
2019-03-19 13:25:00,96.32,96.37,96.24,96.32,10750.0,96.32,96.37,96.24,96.32,10750.0
2019-03-19 13:30:00,96.26,96.54,96.26,96.42,14200.0,96.26,96.54,96.26,96.42,14200.0
2019-03-19 13:35:00,96.42,96.49,96.35,96.36,11100.0,96.42,96.49,96.35,96.36,11100.0
2019-03-19 13:40:00,96.39,96.5,96.29,96.37,15947.0,96.39,96.5,96.29,96.37,15947.0
2019-03-19 13:45:00,96.36,96.38,96.13,96.2,12993.0,96.36,96.38,96.13,96.2,12993.0
2019-03-19 13:50:00,96.21,96.28,96.12,96.16,5774.0,96.21,96.28,96.12,96.16,5774.0
2019-03-19 13:55:00,96.15,96.28,96.09,96.23,5231.0,96.15,96.28,96.09,96.23,5231.0
2019-03-19 14:00:00,96.28,96.35,96.25,96.34,6796.0,96.28,96.35,96.25,96.34,6796.0
2019-03-19 14:05:00,96.32,96.32,96.21,96.3,15602.0,96.32,96.32,96.21,96.3,15602.0
2019-03-19 14:10:00,96.33,96.34,96.01,96.04,11071.0,96.33,96.34,96.01,96.04,11071.0
2019-03-19 14:15:00,96.03,96.12,95.9,95.92,22093.0,96.03,96.12,95.9,95.92,22093.0
2019-03-19 14:20:00,95.91,95.91,95.74,95.84,12679.0,95.91,95.91,95.74,95.84,12679.0
2019-03-19 14:25:00,95.86,96.04,95.77,95.77,17220.0,95.86,96.04,95.77,95.77,17220.0
2019-03-19 14:30:00,95.77,95.86,95.75,95.75,9180.0,95.77,95.86,95.75,95.75,9180.0
2019-03-19 14:35:00,95.75,95.78,95.6,95.76,43455.0,95.75,95.78,95.6,95.76,43455.0
2019-03-19 14:40:00,95.79,95.97,95.78,95.95,7828.0,95.79,95.97,95.78,95.95,7828.0
2019-03-19 14:45:00,95.95,95.95,95.72,95.73,6588.0,95.95,95.95,95.72,95.73,6588.0
2019-03-19 14:50:00,95.73,95.75,95.58,95.65,18078.0,95.73,95.75,95.58,95.65,18078.0
2019-03-19 14:55:00,95.65,95.71,95.49,95.49,9140.0,95.65,95.71,95.49,95.49,9140.0
2019-03-19 15:00:00,95.51,95.59,95.5,95.59,14577.0,95.51,95.59,95.5,95.59,14577.0
2019-03-19 15:05:00,95.59,95.62,95.5,95.55,7985.0,95.59,95.62,95.5,95.55,7985.0
2019-03-19 15:10:00,95.51,95.51,95.29,95.36,17218.0,95.51,95.51,95.29,95.36,17218.0
2019-03-19 15:15:00,95.35,95.59,95.35,95.55,12624.0,95.35,95.59,95.35,95.55,12624.0
2019-03-19 15:20:00,95.54,95.54,95.33,95.33,18284.0,95.54,95.54,95.33,95.33,18284.0
2019-03-19 15:25:00,95.34,95.42,95.26,95.26,23967.0,95.34,95.42,95.26,95.26,23967.0
2019-03-19 15:30:00,95.26,95.43,95.21,95.41,20304.0,95.26,95.43,95.21,95.41,20304.0
2019-03-19 15:35:00,95.4,95.43,95.28,95.37,18330.0,95.4,95.43,95.28,95.37,18330.0
2019-03-19 15:40:00,95.34,95.37,95.25,95.34,24688.0,95.34,95.37,95.25,95.34,24688.0
2019-03-19 15:45:00,95.35,95.58,95.33,95.56,38823.0,95.35,95.58,95.33,95.56,38823.0
2019-03-19 15:50:00,95.57,95.73,95.52,95.66,73868.0,95.57,95.73,95.52,95.66,73868.0
2019-03-19 15:55:00,95.64,95.79,95.63,95.79,109380.0,95.64,95.79,95.63,95.79,109380.0
2019-03-20 09:30:00,96.45,96.51,95.53,96.2,64614.0,96.45,96.51,95.53,96.2,64614.0
2019-03-20 09:35:00,96.23,97.05,95.96,97.0,33630.0,96.23,97.05,95.96,97.0,33630.0
2019-03-20 09:40:00,96.98,97.46,96.83,97.31,39559.0,96.98,97.46,96.83,97.31,39559.0
2019-03-20 09:45:00,97.39,97.61,96.91,97.54,52877.0,97.39,97.61,96.91,97.54,52877.0
2019-03-20 09:50:00,97.55,97.84,97.28,97.52,54701.0,97.55,97.84,97.28,97.52,54701.0
2019-03-20 09:55:00,97.46,97.67,96.91,96.91,68435.0,97.46,97.67,96.91,96.91,68435.0
2019-03-20 10:00:00,96.9,97.49,96.89,97.27,53555.0,96.9,97.49,96.89,97.27,53555.0
2019-03-20 10:05:00,97.2,97.28,96.93,96.97,24164.0,97.2,97.28,96.93,96.97,24164.0
2019-03-20 10:10:00,97.0,97.08,96.65,96.85,30306.0,97.0,97.08,96.65,96.85,30306.0
2019-03-20 10:15:00,96.85,97.01,96.7,96.86,15643.0,96.85,97.01,96.7,96.86,15643.0
2019-03-20 10:20:00,96.94,97.08,96.74,96.95,14759.0,96.94,97.08,96.74,96.95,14759.0
2019-03-20 10:25:00,96.99,97.24,96.83,97.15,41269.0,96.99,97.24,96.83,97.15,41269.0
2019-03-20 10:30:00,97.13,97.29,96.63,96.67,18962.0,97.13,97.29,96.63,96.67,18962.0
2019-03-20 10:35:00,96.69,96.8,96.48,96.61,29267.0,96.69,96.8,96.48,96.61,29267.0
2019-03-20 10:40:00,96.55,96.75,96.55,96.73,17300.0,96.55,96.75,96.55,96.73,17300.0
2019-03-20 10:45:00,96.76,96.86,96.6,96.86,25210.0,96.76,96.86,96.6,96.86,25210.0
2019-03-20 10:50:00,96.86,97.17,96.83,97.11,25108.0,96.86,97.17,96.83,97.11,25108.0
2019-03-20 10:55:00,97.1,97.49,97.06,97.46,90411.0,97.1,97.49,97.06,97.46,90411.0
2019-03-20 11:00:00,97.44,97.56,97.0,97.0,42121.0,97.44,97.56,97.0,97.0,42121.0
2019-03-20 11:05:00,96.97,97.09,96.79,96.92,60176.0,96.97,97.09,96.79,96.92,60176.0
2019-03-20 11:10:00,96.95,96.98,96.72,96.9,41259.0,96.95,96.98,96.72,96.9,41259.0
2019-03-20 11:15:00,96.87,97.0,96.7,96.83,45426.0,96.87,97.0,96.7,96.83,45426.0
2019-03-20 11:20:00,96.8,96.85,96.59,96.68,64078.0,96.8,96.85,96.59,96.68,64078.0
2019-03-20 11:25:00,96.68,96.88,96.62,96.74,40310.0,96.68,96.88,96.62,96.74,40310.0
2019-03-20 11:30:00,96.74,96.78,96.45,96.54,21534.0,96.74,96.78,96.45,96.54,21534.0
2019-03-20 11:35:00,96.58,96.7,96.51,96.61,10710.0,96.58,96.7,96.51,96.61,10710.0
2019-03-20 11:40:00,96.6,96.68,96.53,96.55,36472.0,96.6,96.68,96.53,96.55,36472.0
2019-03-20 11:45:00,96.57,96.69,96.35,96.45,15682.0,96.57,96.69,96.35,96.45,15682.0
2019-03-20 11:50:00,96.44,96.69,96.41,96.69,39378.0,96.44,96.69,96.41,96.69,39378.0
2019-03-20 11:55:00,96.67,96.69,96.4,96.62,25335.0,96.67,96.69,96.4,96.62,25335.0
2019-03-20 12:00:00,96.65,96.87,96.63,96.68,32211.0,96.65,96.87,96.63,96.68,32211.0
2019-03-20 12:05:00,96.69,96.8,96.61,96.61,12500.0,96.69,96.8,96.61,96.61,12500.0
2019-03-20 12:10:00,96.61,96.65,96.5,96.56,8284.0,96.61,96.65,96.5,96.56,8284.0
2019-03-20 12:15:00,96.58,96.65,96.5,96.62,14205.0,96.58,96.65,96.5,96.62,14205.0
2019-03-20 12:20:00,96.65,96.66,96.48,96.61,15413.0,96.65,96.66,96.48,96.61,15413.0
2019-03-20 12:25:00,96.58,96.64,96.5,96.6,8263.0,96.58,96.64,96.5,96.6,8263.0
2019-03-20 12:30:00,96.58,96.58,96.32,96.44,23133.0,96.58,96.58,96.32,96.44,23133.0
2019-03-20 12:35:00,96.45,96.48,96.04,96.06,24721.0,96.45,96.48,96.04,96.06,24721.0
2019-03-20 12:40:00,96.06,96.23,96.06,96.17,18761.0,96.06,96.23,96.06,96.17,18761.0
2019-03-20 12:45:00,96.2,96.24,96.05,96.23,11630.0,96.2,96.24,96.05,96.23,11630.0
2019-03-20 12:50:00,96.22,96.23,96.0,96.11,16524.0,96.22,96.23,96.0,96.11,16524.0
2019-03-20 12:55:00,96.05,96.23,96.05,96.16,12681.0,96.05,96.23,96.05,96.16,12681.0
2019-03-20 13:00:00,96.19,96.27,96.07,96.27,13731.0,96.19,96.27,96.07,96.27,13731.0
2019-03-20 13:05:00,96.27,96.36,96.22,96.23,11700.0,96.27,96.36,96.22,96.23,11700.0
2019-03-20 13:10:00,96.23,96.26,96.13,96.15,7150.0,96.23,96.26,96.13,96.15,7150.0
2019-03-20 13:15:00,96.14,96.16,96.07,96.14,10603.0,96.14,96.16,96.07,96.14,10603.0
2019-03-20 13:20:00,96.1,96.1,95.72,95.72,13276.0,96.1,96.1,95.72,95.72,13276.0
2019-03-20 13:25:00,95.75,95.88,95.68,95.84,11721.0,95.75,95.88,95.68,95.84,11721.0
2019-03-20 13:30:00,95.85,96.0,95.81,95.98,9076.0,95.85,96.0,95.81,95.98,9076.0
2019-03-20 13:35:00,95.98,96.09,95.98,96.01,6669.0,95.98,96.09,95.98,96.01,6669.0
2019-03-20 13:40:00,96.0,96.21,95.91,96.09,39677.0,96.0,96.21,95.91,96.09,39677.0
2019-03-20 13:45:00,96.11,96.23,96.11,96.23,5500.0,96.11,96.23,96.11,96.23,5500.0
2019-03-20 13:50:00,96.25,96.25,96.06,96.1,8196.0,96.25,96.25,96.06,96.1,8196.0
2019-03-20 13:55:00,96.1,96.16,96.07,96.16,5640.0,96.1,96.16,96.07,96.16,5640.0
2019-03-20 14:00:00,96.19,96.73,96.19,96.7,20912.0,96.19,96.73,96.19,96.7,20912.0
2019-03-20 14:05:00,96.68,96.94,96.55,96.62,32070.0,96.68,96.94,96.55,96.62,32070.0
2019-03-20 14:10:00,96.63,96.81,96.63,96.77,11450.0,96.63,96.81,96.63,96.77,11450.0
2019-03-20 14:15:00,96.77,96.79,96.61,96.65,8691.0,96.77,96.79,96.61,96.65,8691.0
2019-03-20 14:20:00,96.74,97.07,96.71,96.99,14654.0,96.74,97.07,96.71,96.99,14654.0
2019-03-20 14:25:00,96.99,97.36,96.97,97.26,33169.0,96.99,97.36,96.97,97.26,33169.0
2019-03-20 14:30:00,97.28,97.34,96.97,97.05,15950.0,97.28,97.34,96.97,97.05,15950.0
2019-03-20 14:35:00,97.05,97.24,97.03,97.14,9274.0,97.05,97.24,97.03,97.14,9274.0
2019-03-20 14:40:00,97.19,97.22,96.98,96.98,13761.0,97.19,97.22,96.98,96.98,13761.0
2019-03-20 14:45:00,96.94,97.02,96.82,96.86,10245.0,96.94,97.02,96.82,96.86,10245.0
2019-03-20 14:50:00,96.84,96.92,96.83,96.86,7400.0,96.84,96.92,96.83,96.86,7400.0
2019-03-20 14:55:00,96.83,96.84,96.61,96.73,8754.0,96.83,96.84,96.61,96.73,8754.0
2019-03-20 15:00:00,96.76,96.87,96.51,96.51,11118.0,96.76,96.87,96.51,96.51,11118.0
2019-03-20 15:05:00,96.46,96.58,96.34,96.52,10596.0,96.46,96.58,96.34,96.52,10596.0
2019-03-20 15:10:00,96.6,96.62,96.4,96.48,7435.0,96.6,96.62,96.4,96.48,7435.0
2019-03-20 15:15:00,96.51,96.56,96.44,96.44,10061.0,96.51,96.56,96.44,96.44,10061.0
2019-03-20 15:20:00,96.41,96.53,96.41,96.51,13191.0,96.41,96.53,96.41,96.51,13191.0
2019-03-20 15:25:00,96.51,96.51,96.23,96.28,16976.0,96.51,96.51,96.23,96.28,16976.0
2019-03-20 15:30:00,96.25,96.32,95.95,96.08,30275.0,96.25,96.32,95.95,96.08,30275.0
2019-03-20 15:35:00,96.1,96.24,96.05,96.05,13226.0,96.1,96.24,96.05,96.05,13226.0
2019-03-20 15:40:00,96.06,96.23,96.02,96.16,15383.0,96.06,96.23,96.02,96.16,15383.0
2019-03-20 15:45:00,96.21,96.24,96.1,96.16,17228.0,96.21,96.24,96.1,96.16,17228.0
2019-03-20 15:50:00,96.15,96.19,96.1,96.17,19013.0,96.15,96.19,96.1,96.17,19013.0
2019-03-20 15:55:00,96.15,96.2,96.02,96.06,54278.0,96.15,96.2,96.02,96.06,54278.0
2019-03-21 09:30:00,95.65,96.62,95.59,95.91,63045.0,95.65,96.62,95.59,95.91,63045.0
2019-03-21 09:35:00,95.97,96.86,95.87,96.63,30856.0,95.97,96.86,95.87,96.63,30856.0
2019-03-21 09:40:00,96.78,97.18,96.64,96.97,18408.0,96.78,97.18,96.64,96.97,18408.0
2019-03-21 09:45:00,97.05,97.46,97.04,97.36,22718.0,97.05,97.46,97.04,97.36,22718.0
2019-03-21 09:50:00,97.35,97.35,97.04,97.16,28257.0,97.35,97.35,97.04,97.16,28257.0
2019-03-21 09:55:00,97.08,97.48,97.0,97.2,43736.0,97.08,97.48,97.0,97.2,43736.0
2019-03-21 10:00:00,97.1,97.37,96.82,96.97,15684.0,97.1,97.37,96.82,96.97,15684.0
2019-03-21 10:05:00,96.97,97.02,96.77,96.77,24013.0,96.97,97.02,96.77,96.77,24013.0
2019-03-21 10:10:00,96.78,97.32,96.71,97.3,80611.0,96.78,97.32,96.71,97.3,80611.0
2019-03-21 10:15:00,97.3,97.31,96.9,96.97,18333.0,97.3,97.31,96.9,96.97,18333.0
2019-03-21 10:20:00,96.94,97.1,96.79,97.08,15985.0,96.94,97.1,96.79,97.08,15985.0
2019-03-21 10:25:00,97.04,97.36,97.02,97.3,48578.0,97.04,97.36,97.02,97.3,48578.0
2019-03-21 10:30:00,97.33,97.52,97.18,97.52,17128.0,97.33,97.52,97.18,97.52,17128.0
2019-03-21 10:35:00,97.52,97.52,97.14,97.24,30255.0,97.52,97.52,97.14,97.24,30255.0
2019-03-21 10:40:00,97.27,97.87,97.19,97.87,32944.0,97.27,97.87,97.19,97.87,32944.0
2019-03-21 10:45:00,97.91,97.99,97.82,97.95,34121.0,97.91,97.99,97.82,97.95,34121.0
2019-03-21 10:50:00,97.97,98.08,97.86,98.08,27179.0,97.97,98.08,97.86,98.08,27179.0
2019-03-21 10:55:00,98.06,98.06,97.62,97.72,13786.0,98.06,98.06,97.62,97.72,13786.0
2019-03-21 11:00:00,97.73,97.98,97.59,97.92,30980.0,97.73,97.98,97.59,97.92,30980.0
2019-03-21 11:05:00,97.96,97.96,97.78,97.78,32571.0,97.96,97.96,97.78,97.78,32571.0
2019-03-21 11:10:00,97.81,98.02,97.81,97.95,27578.0,97.81,98.02,97.81,97.95,27578.0
2019-03-21 11:15:00,97.96,98.09,97.82,97.9,13972.0,97.96,98.09,97.82,97.9,13972.0
2019-03-21 11:20:00,97.94,97.96,97.66,97.66,15622.0,97.94,97.96,97.66,97.66,15622.0
2019-03-21 11:25:00,97.67,97.75,97.53,97.64,11928.0,97.67,97.75,97.53,97.64,11928.0
2019-03-21 11:30:00,97.62,97.64,97.47,97.62,19281.0,97.62,97.64,97.47,97.62,19281.0
2019-03-21 11:35:00,97.6,97.73,97.58,97.68,10531.0,97.6,97.73,97.58,97.68,10531.0
2019-03-21 11:40:00,97.7,97.81,97.62,97.72,9750.0,97.7,97.81,97.62,97.72,9750.0
2019-03-21 11:45:00,97.71,97.82,97.64,97.72,9640.0,97.71,97.82,97.64,97.72,9640.0
2019-03-21 11:50:00,97.72,97.73,97.6,97.6,7500.0,97.72,97.73,97.6,97.6,7500.0
2019-03-21 11:55:00,97.64,97.84,97.56,97.84,13774.0,97.64,97.84,97.56,97.84,13774.0
2019-03-21 12:00:00,97.84,97.84,97.53,97.6,13769.0,97.84,97.84,97.53,97.6,13769.0
2019-03-21 12:05:00,97.62,97.71,97.56,97.71,6234.0,97.62,97.71,97.56,97.71,6234.0
2019-03-21 12:10:00,97.71,97.84,97.69,97.82,3500.0,97.71,97.84,97.69,97.82,3500.0
2019-03-21 12:15:00,97.82,97.83,97.68,97.74,9898.0,97.82,97.83,97.68,97.74,9898.0
2019-03-21 12:20:00,97.73,98.09,97.73,97.98,22596.0,97.73,98.09,97.73,97.98,22596.0
2019-03-21 12:25:00,97.95,98.03,97.89,97.98,15440.0,97.95,98.03,97.89,97.98,15440.0
2019-03-21 12:30:00,98.0,98.26,97.92,98.22,27353.0,98.0,98.26,97.92,98.22,27353.0
2019-03-21 12:35:00,98.25,98.31,97.94,98.09,15439.0,98.25,98.31,97.94,98.09,15439.0
2019-03-21 12:40:00,98.09,98.15,97.99,98.05,20041.0,98.09,98.15,97.99,98.05,20041.0
2019-03-21 12:45:00,98.08,98.37,98.02,98.37,44537.0,98.08,98.37,98.02,98.37,44537.0
2019-03-21 12:50:00,98.36,98.73,98.33,98.73,42549.0,98.36,98.73,98.33,98.73,42549.0
2019-03-21 12:55:00,98.72,98.98,98.67,98.96,33643.0,98.72,98.98,98.67,98.96,33643.0
2019-03-21 13:00:00,98.94,99.2,98.89,99.08,32599.0,98.94,99.2,98.89,99.08,32599.0
2019-03-21 13:05:00,99.14,99.23,99.04,99.13,37730.0,99.14,99.23,99.04,99.13,37730.0
2019-03-21 13:10:00,99.15,99.17,99.03,99.09,17081.0,99.15,99.17,99.03,99.09,17081.0
2019-03-21 13:15:00,99.07,99.12,98.91,98.91,12585.0,99.07,99.12,98.91,98.91,12585.0
2019-03-21 13:20:00,98.92,99.05,98.88,99.04,10921.0,98.92,99.05,98.88,99.04,10921.0
2019-03-21 13:25:00,99.06,99.15,99.0,99.15,28700.0,99.06,99.15,99.0,99.15,28700.0
2019-03-21 13:30:00,99.13,99.35,99.09,99.32,25234.0,99.13,99.35,99.09,99.32,25234.0
2019-03-21 13:35:00,99.33,99.36,99.19,99.19,21746.0,99.33,99.36,99.19,99.19,21746.0
2019-03-21 13:40:00,99.19,99.21,98.97,98.98,11251.0,99.19,99.21,98.97,98.98,11251.0
2019-03-21 13:45:00,98.97,99.2,98.95,99.14,11983.0,98.97,99.2,98.95,99.14,11983.0
2019-03-21 13:50:00,99.16,99.22,98.93,98.93,21782.0,99.16,99.22,98.93,98.93,21782.0
2019-03-21 13:55:00,98.91,98.94,98.73,98.76,27897.0,98.91,98.94,98.73,98.76,27897.0
2019-03-21 14:00:00,98.77,98.97,98.68,98.97,14710.0,98.77,98.97,98.68,98.97,14710.0
2019-03-21 14:05:00,98.96,98.96,98.77,98.96,34673.0,98.96,98.96,98.77,98.96,34673.0
2019-03-21 14:10:00,99.0,99.1,98.96,98.97,31836.0,99.0,99.1,98.96,98.97,31836.0
2019-03-21 14:15:00,98.97,99.05,98.93,99.05,29040.0,98.97,99.05,98.93,99.05,29040.0
2019-03-21 14:20:00,99.03,99.39,98.99,99.38,22362.0,99.03,99.39,98.99,99.38,22362.0
2019-03-21 14:25:00,99.39,99.43,99.23,99.35,27505.0,99.39,99.43,99.23,99.35,27505.0
2019-03-21 14:30:00,99.38,99.47,99.34,99.45,15788.0,99.38,99.47,99.34,99.45,15788.0
2019-03-21 14:35:00,99.45,99.63,99.42,99.63,25938.0,99.45,99.63,99.42,99.63,25938.0
2019-03-21 14:40:00,99.61,99.72,99.56,99.6,36175.0,99.61,99.72,99.56,99.6,36175.0
2019-03-21 14:45:00,99.6,99.8,99.48,99.64,32636.0,99.6,99.8,99.48,99.64,32636.0
2019-03-21 14:50:00,99.68,99.71,99.51,99.65,17999.0,99.68,99.71,99.51,99.65,17999.0
2019-03-21 14:55:00,99.64,99.65,99.44,99.49,16822.0,99.64,99.65,99.44,99.49,16822.0
2019-03-21 15:00:00,99.5,99.5,99.14,99.18,32827.0,99.5,99.5,99.14,99.18,32827.0
2019-03-21 15:05:00,99.19,99.35,99.09,99.17,43440.0,99.19,99.35,99.09,99.17,43440.0
2019-03-21 15:10:00,99.15,99.17,98.78,98.78,21626.0,99.15,99.17,98.78,98.78,21626.0
2019-03-21 15:15:00,98.77,98.83,98.68,98.83,36268.0,98.77,98.83,98.68,98.83,36268.0
2019-03-21 15:20:00,98.8,98.92,98.58,98.77,49023.0,98.8,98.92,98.58,98.77,49023.0
2019-03-21 15:25:00,98.83,99.06,98.82,98.96,26795.0,98.83,99.06,98.82,98.96,26795.0
2019-03-21 15:30:00,99.0,99.13,98.95,99.07,26191.0,99.0,99.13,98.95,99.07,26191.0
2019-03-21 15:35:00,99.07,99.38,99.06,99.26,24881.0,99.07,99.38,99.06,99.26,24881.0
2019-03-21 15:40:00,99.26,99.35,99.2,99.33,34808.0,99.26,99.35,99.2,99.33,34808.0
2019-03-21 15:45:00,99.34,99.36,99.11,99.22,45227.0,99.34,99.36,99.11,99.22,45227.0
2019-03-21 15:50:00,99.2,99.22,98.9,98.94,62149.0,99.2,99.22,98.9,98.94,62149.0
2019-03-21 15:55:00,98.94,99.15,98.89,99.08,182764.0,98.94,99.15,98.89,99.08,182764.0
2019-03-22 09:30:00,98.89,100.44,98.89,99.93,69023.0,98.89,100.44,98.89,99.93,69023.0
2019-03-22 09:35:00,100.0,100.0,98.69,98.86,53903.0,100.0,100.0,98.69,98.86,53903.0
2019-03-22 09:40:00,98.81,98.81,98.02,98.02,54834.0,98.81,98.81,98.02,98.02,54834.0
2019-03-22 09:45:00,98.16,98.19,97.17,97.22,31235.0,98.16,98.19,97.17,97.22,31235.0
2019-03-22 09:50:00,97.2,97.64,96.9,96.93,21595.0,97.2,97.64,96.9,96.93,21595.0
2019-03-22 09:55:00,97.02,97.19,96.45,96.58,26348.0,97.02,97.19,96.45,96.58,26348.0
2019-03-22 10:00:00,96.63,96.83,96.47,96.77,18159.0,96.63,96.83,96.47,96.77,18159.0
2019-03-22 10:05:00,96.73,97.08,96.73,96.98,17838.0,96.73,97.08,96.73,96.98,17838.0
2019-03-22 10:10:00,96.98,97.38,96.9,97.12,20683.0,96.98,97.38,96.9,97.12,20683.0
2019-03-22 10:15:00,97.09,97.15,96.81,97.12,9700.0,97.09,97.15,96.81,97.12,9700.0
2019-03-22 10:20:00,97.1,97.28,96.9,97.03,39686.0,97.1,97.28,96.9,97.03,39686.0
2019-03-22 10:25:00,97.02,97.04,96.84,96.95,7525.0,97.02,97.04,96.84,96.95,7525.0
2019-03-22 10:30:00,96.98,97.08,96.91,97.02,7228.0,96.98,97.08,96.91,97.02,7228.0
2019-03-22 10:35:00,97.05,97.21,96.96,97.13,12937.0,97.05,97.21,96.96,97.13,12937.0
2019-03-22 10:40:00,97.14,97.21,96.75,96.9,16936.0,97.14,97.21,96.75,96.9,16936.0
2019-03-22 10:45:00,96.98,96.98,96.62,96.73,14192.0,96.98,96.98,96.62,96.73,14192.0
2019-03-22 10:50:00,96.7,96.7,96.38,96.52,11127.0,96.7,96.7,96.38,96.52,11127.0
2019-03-22 10:55:00,96.56,96.69,96.15,96.23,20392.0,96.56,96.69,96.15,96.23,20392.0
2019-03-22 11:00:00,96.18,96.52,96.14,96.46,14527.0,96.18,96.52,96.14,96.46,14527.0
2019-03-22 11:05:00,96.38,96.42,96.25,96.34,7786.0,96.38,96.42,96.25,96.34,7786.0
2019-03-22 11:10:00,96.33,96.43,96.06,96.41,13348.0,96.33,96.43,96.06,96.41,13348.0
2019-03-22 11:15:00,96.43,96.5,96.11,96.36,15508.0,96.43,96.5,96.11,96.36,15508.0
2019-03-22 11:20:00,96.33,96.33,96.07,96.17,16117.0,96.33,96.33,96.07,96.17,16117.0
2019-03-22 11:25:00,96.17,96.32,95.91,95.98,18464.0,96.17,96.32,95.91,95.98,18464.0
2019-03-22 11:30:00,95.9,96.03,95.81,95.87,9160.0,95.9,96.03,95.81,95.87,9160.0
2019-03-22 11:35:00,95.85,95.91,95.8,95.82,12771.0,95.85,95.91,95.8,95.82,12771.0
2019-03-22 11:40:00,95.87,96.02,95.84,95.89,19287.0,95.87,96.02,95.84,95.89,19287.0
2019-03-22 11:45:00,95.88,96.05,95.84,95.97,15838.0,95.88,96.05,95.84,95.97,15838.0
2019-03-22 11:50:00,95.95,96.0,95.93,95.97,23266.0,95.95,96.0,95.93,95.97,23266.0
2019-03-22 11:55:00,96.01,96.08,95.91,95.91,42892.0,96.01,96.08,95.91,95.91,42892.0
2019-03-22 12:00:00,95.93,96.52,95.92,96.48,9143.0,95.93,96.52,95.92,96.48,9143.0
2019-03-22 12:05:00,96.46,96.56,96.32,96.32,40480.0,96.46,96.56,96.32,96.32,40480.0
2019-03-22 12:10:00,96.26,96.26,95.97,95.98,13360.0,96.26,96.26,95.97,95.98,13360.0
2019-03-22 12:15:00,95.99,96.22,95.99,96.11,9099.0,95.99,96.22,95.99,96.11,9099.0
2019-03-22 12:20:00,96.14,96.47,96.14,96.44,9366.0,96.14,96.47,96.14,96.44,9366.0
2019-03-22 12:25:00,96.46,96.57,96.4,96.52,8745.0,96.46,96.57,96.4,96.52,8745.0
2019-03-22 12:30:00,96.51,96.73,96.4,96.73,9114.0,96.51,96.73,96.4,96.73,9114.0
2019-03-22 12:35:00,96.71,96.71,96.4,96.51,8869.0,96.71,96.71,96.4,96.51,8869.0
2019-03-22 12:40:00,96.5,96.52,96.09,96.09,26231.0,96.5,96.52,96.09,96.09,26231.0
2019-03-22 12:45:00,96.1,96.24,96.04,96.12,9393.0,96.1,96.24,96.04,96.12,9393.0
2019-03-22 12:50:00,96.12,96.51,96.11,96.49,12955.0,96.12,96.51,96.11,96.49,12955.0
2019-03-22 12:55:00,96.48,96.64,96.43,96.56,27777.0,96.48,96.64,96.43,96.56,27777.0
2019-03-22 13:00:00,96.54,96.6,96.46,96.54,17862.0,96.54,96.6,96.46,96.54,17862.0
2019-03-22 13:05:00,96.54,96.69,96.51,96.69,13166.0,96.54,96.69,96.51,96.69,13166.0
2019-03-22 13:10:00,96.66,96.66,96.59,96.64,10953.0,96.66,96.66,96.59,96.64,10953.0
2019-03-22 13:15:00,96.71,96.73,96.6,96.72,3423.0,96.71,96.73,96.6,96.72,3423.0
2019-03-22 13:20:00,96.66,96.73,96.58,96.66,18107.0,96.66,96.73,96.58,96.66,18107.0
2019-03-22 13:25:00,96.72,96.75,96.59,96.68,7583.0,96.72,96.75,96.59,96.68,7583.0
2019-03-22 13:30:00,96.67,96.84,96.59,96.61,7774.0,96.67,96.84,96.59,96.61,7774.0
2019-03-22 13:35:00,96.59,96.67,96.57,96.62,7632.0,96.59,96.67,96.57,96.62,7632.0
2019-03-22 13:40:00,96.67,96.75,96.6,96.74,8296.0,96.67,96.75,96.6,96.74,8296.0
2019-03-22 13:45:00,96.77,96.83,96.66,96.66,5241.0,96.77,96.83,96.66,96.66,5241.0
2019-03-22 13:50:00,96.65,96.69,96.21,96.28,25776.0,96.65,96.69,96.21,96.28,25776.0
2019-03-22 13:55:00,96.28,96.32,96.21,96.28,16502.0,96.28,96.32,96.21,96.28,16502.0
2019-03-22 14:00:00,96.3,96.54,96.27,96.48,8951.0,96.3,96.54,96.27,96.48,8951.0
2019-03-22 14:05:00,96.45,96.5,96.42,96.48,11444.0,96.45,96.5,96.42,96.48,11444.0
2019-03-22 14:10:00,96.46,96.61,96.44,96.53,14819.0,96.46,96.61,96.44,96.53,14819.0
2019-03-22 14:15:00,96.53,96.71,96.53,96.68,17241.0,96.53,96.71,96.53,96.68,17241.0
2019-03-22 14:20:00,96.71,96.88,96.64,96.7,7515.0,96.71,96.88,96.64,96.7,7515.0
2019-03-22 14:25:00,96.7,96.79,96.67,96.7,11731.0,96.7,96.79,96.67,96.7,11731.0
2019-03-22 14:30:00,96.7,96.73,96.55,96.59,15476.0,96.7,96.73,96.55,96.59,15476.0
2019-03-22 14:35:00,96.55,96.59,96.51,96.56,12910.0,96.55,96.59,96.51,96.56,12910.0
2019-03-22 14:40:00,96.56,96.72,96.56,96.61,9702.0,96.56,96.72,96.56,96.61,9702.0
2019-03-22 14:45:00,96.63,96.9,96.58,96.84,6808.0,96.63,96.9,96.58,96.84,6808.0
2019-03-22 14:50:00,96.85,96.88,96.61,96.61,6116.0,96.85,96.88,96.61,96.61,6116.0
2019-03-22 14:55:00,96.67,96.75,96.61,96.61,6344.0,96.67,96.75,96.61,96.61,6344.0
2019-03-22 15:00:00,96.59,96.72,96.58,96.64,15864.0,96.59,96.72,96.58,96.64,15864.0
2019-03-22 15:05:00,96.65,96.73,96.63,96.64,8302.0,96.65,96.73,96.63,96.64,8302.0
2019-03-22 15:10:00,96.65,96.68,96.57,96.59,17309.0,96.65,96.68,96.57,96.59,17309.0
2019-03-22 15:15:00,96.61,96.7,96.54,96.63,9838.0,96.61,96.7,96.54,96.63,9838.0
2019-03-22 15:20:00,96.63,96.69,96.56,96.6,10786.0,96.63,96.69,96.56,96.6,10786.0
2019-03-22 15:25:00,96.6,96.62,96.47,96.48,29350.0,96.6,96.62,96.47,96.48,29350.0
2019-03-22 15:30:00,96.47,96.47,96.19,96.19,15211.0,96.47,96.47,96.19,96.19,15211.0
2019-03-22 15:35:00,96.19,96.37,96.07,96.2,23686.0,96.19,96.37,96.07,96.2,23686.0
2019-03-22 15:40:00,96.21,96.26,95.99,96.02,16944.0,96.21,96.26,95.99,96.02,16944.0
2019-03-22 15:45:00,96.03,96.16,96.0,96.13,18940.0,96.03,96.16,96.0,96.13,18940.0
2019-03-22 15:50:00,96.12,96.18,96.07,96.15,35740.0,96.12,96.18,96.07,96.15,35740.0
2019-03-22 15:55:00,96.15,96.15,95.95,96.01,75500.0,96.15,96.15,95.95,96.01,75500.0
2019-03-25 09:30:00,95.87,95.87,95.11,95.42,26664.0,95.87,95.87,95.11,95.42,26664.0
2019-03-25 09:35:00,95.46,96.12,95.46,96.01,25654.0,95.46,96.12,95.46,96.01,25654.0
2019-03-25 09:40:00,95.93,96.02,95.67,95.68,7266.0,95.93,96.02,95.67,95.68,7266.0
2019-03-25 09:45:00,95.64,95.64,94.51,94.54,41751.0,95.64,95.64,94.51,94.54,41751.0
2019-03-25 09:50:00,94.52,95.29,94.52,94.93,24197.0,94.52,95.29,94.52,94.93,24197.0
2019-03-25 09:55:00,94.85,95.1,94.63,95.0,27444.0,94.85,95.1,94.63,95.0,27444.0
2019-03-25 10:00:00,95.06,95.31,94.91,94.95,11115.0,95.06,95.31,94.91,94.95,11115.0
2019-03-25 10:05:00,94.97,95.5,94.94,95.22,8957.0,94.97,95.5,94.94,95.22,8957.0
2019-03-25 10:10:00,95.23,95.47,94.94,94.96,17142.0,95.23,95.47,94.94,94.96,17142.0
2019-03-25 10:15:00,94.94,95.32,94.87,95.22,19143.0,94.94,95.32,94.87,95.22,19143.0
2019-03-25 10:20:00,95.2,95.36,95.18,95.36,5002.0,95.2,95.36,95.18,95.36,5002.0
2019-03-25 10:25:00,95.39,95.45,95.3,95.34,6095.0,95.39,95.45,95.3,95.34,6095.0
2019-03-25 10:30:00,95.36,95.55,95.3,95.44,5123.0,95.36,95.55,95.3,95.44,5123.0
2019-03-25 10:35:00,95.42,95.42,95.14,95.35,5267.0,95.42,95.42,95.14,95.35,5267.0
2019-03-25 10:40:00,95.31,95.59,95.28,95.52,9460.0,95.31,95.59,95.28,95.52,9460.0
2019-03-25 10:45:00,95.54,95.85,95.54,95.85,5316.0,95.54,95.85,95.54,95.85,5316.0
2019-03-25 10:50:00,95.97,96.17,95.94,96.14,14552.0,95.97,96.17,95.94,96.14,14552.0
2019-03-25 10:55:00,96.09,96.25,95.85,95.89,17942.0,96.09,96.25,95.85,95.89,17942.0
2019-03-25 11:00:00,95.84,95.94,95.79,95.89,7440.0,95.84,95.94,95.79,95.89,7440.0
2019-03-25 11:05:00,95.85,95.99,95.85,95.88,8100.0,95.85,95.99,95.85,95.88,8100.0
2019-03-25 11:10:00,95.82,95.83,95.62,95.72,5768.0,95.82,95.83,95.62,95.72,5768.0
2019-03-25 11:15:00,95.7,95.82,95.68,95.79,5400.0,95.7,95.82,95.68,95.79,5400.0
2019-03-25 11:20:00,95.8,96.03,95.69,95.92,12594.0,95.8,96.03,95.69,95.92,12594.0
2019-03-25 11:25:00,95.94,96.2,95.91,96.07,32767.0,95.94,96.2,95.91,96.07,32767.0
2019-03-25 11:30:00,96.07,96.07,95.79,95.81,15731.0,96.07,96.07,95.79,95.81,15731.0
2019-03-25 11:35:00,95.81,95.85,95.65,95.78,11034.0,95.81,95.85,95.65,95.78,11034.0
2019-03-25 11:40:00,95.83,95.85,95.65,95.66,16650.0,95.83,95.85,95.65,95.66,16650.0
2019-03-25 11:45:00,95.65,95.65,95.32,95.33,15068.0,95.65,95.65,95.32,95.33,15068.0
2019-03-25 11:50:00,95.35,95.54,95.35,95.5,122979.0,95.35,95.54,95.35,95.5,122979.0
2019-03-25 11:55:00,95.39,95.86,95.36,95.6,6677.0,95.39,95.86,95.36,95.6,6677.0
2019-03-25 12:00:00,95.6,95.63,95.43,95.62,10732.0,95.6,95.63,95.43,95.62,10732.0
2019-03-25 12:05:00,95.62,95.86,95.57,95.71,7221.0,95.62,95.86,95.57,95.71,7221.0
2019-03-25 12:10:00,95.69,95.97,95.68,95.94,5504.0,95.69,95.97,95.68,95.94,5504.0
2019-03-25 12:15:00,95.91,96.0,95.84,95.94,8721.0,95.91,96.0,95.84,95.94,8721.0
2019-03-25 12:20:00,95.95,96.0,95.86,95.88,4372.0,95.95,96.0,95.86,95.88,4372.0
2019-03-25 12:25:00,95.87,95.87,95.72,95.78,4624.0,95.87,95.87,95.72,95.78,4624.0
2019-03-25 12:30:00,95.8,95.84,95.52,95.52,6742.0,95.8,95.84,95.52,95.52,6742.0
2019-03-25 12:35:00,95.5,95.55,95.36,95.53,10634.0,95.5,95.55,95.36,95.53,10634.0
2019-03-25 12:40:00,95.52,95.55,95.44,95.54,6066.0,95.52,95.55,95.44,95.54,6066.0
2019-03-25 12:45:00,95.52,95.63,95.41,95.63,4320.0,95.52,95.63,95.41,95.63,4320.0
2019-03-25 12:50:00,95.66,95.77,95.62,95.71,3816.0,95.66,95.77,95.62,95.71,3816.0
2019-03-25 12:55:00,95.69,95.74,95.63,95.74,6712.0,95.69,95.74,95.63,95.74,6712.0
2019-03-25 13:00:00,95.79,95.79,95.5,95.6,11130.0,95.79,95.79,95.5,95.6,11130.0
2019-03-25 13:05:00,95.56,95.66,95.53,95.56,3807.0,95.56,95.66,95.53,95.56,3807.0
2019-03-25 13:10:00,95.51,95.86,95.5,95.78,12531.0,95.51,95.86,95.5,95.78,12531.0
2019-03-25 13:15:00,95.74,95.74,95.6,95.65,4669.0,95.74,95.74,95.6,95.65,4669.0
2019-03-25 13:20:00,95.68,95.68,95.5,95.5,5783.0,95.68,95.68,95.5,95.5,5783.0
2019-03-25 13:25:00,95.49,95.55,95.32,95.43,5012.0,95.49,95.55,95.32,95.43,5012.0
2019-03-25 13:30:00,95.43,95.58,95.37,95.58,7544.0,95.43,95.58,95.37,95.58,7544.0
2019-03-25 13:35:00,95.57,95.6,95.47,95.49,6512.0,95.57,95.6,95.47,95.49,6512.0
2019-03-25 13:40:00,95.48,95.49,94.92,94.97,50966.0,95.48,95.49,94.92,94.97,50966.0
2019-03-25 13:45:00,94.99,95.34,94.99,95.33,71614.0,94.99,95.34,94.99,95.33,71614.0
2019-03-25 13:50:00,95.37,95.37,95.24,95.32,29142.0,95.37,95.37,95.24,95.32,29142.0
2019-03-25 13:55:00,95.3,95.49,95.3,95.44,25721.0,95.3,95.49,95.3,95.44,25721.0
2019-03-25 14:00:00,95.44,95.6,95.38,95.55,12816.0,95.44,95.6,95.38,95.55,12816.0
2019-03-25 14:05:00,95.54,95.64,95.53,95.61,13811.0,95.54,95.64,95.53,95.61,13811.0
2019-03-25 14:10:00,95.6,95.82,95.59,95.8,10909.0,95.6,95.82,95.59,95.8,10909.0
2019-03-25 14:15:00,95.81,95.84,95.59,95.62,10868.0,95.81,95.84,95.59,95.62,10868.0
2019-03-25 14:20:00,95.6,95.68,95.59,95.6,13000.0,95.6,95.68,95.59,95.6,13000.0
2019-03-25 14:25:00,95.6,95.81,95.6,95.76,10870.0,95.6,95.81,95.6,95.76,10870.0
2019-03-25 14:30:00,95.77,95.83,95.57,95.7,27528.0,95.77,95.83,95.57,95.7,27528.0
2019-03-25 14:35:00,95.68,95.76,95.64,95.76,7795.0,95.68,95.76,95.64,95.76,7795.0
2019-03-25 14:40:00,95.74,96.03,95.71,95.99,10249.0,95.74,96.03,95.71,95.99,10249.0
2019-03-25 14:45:00,95.99,96.08,95.98,95.99,12379.0,95.99,96.08,95.98,95.99,12379.0
2019-03-25 14:50:00,96.0,96.03,95.79,95.83,14604.0,96.0,96.03,95.79,95.83,14604.0
2019-03-25 14:55:00,95.87,95.98,95.77,95.97,6774.0,95.87,95.98,95.77,95.97,6774.0
2019-03-25 15:00:00,96.04,96.16,95.97,96.01,9966.0,96.04,96.16,95.97,96.01,9966.0
2019-03-25 15:05:00,96.02,96.07,95.98,96.02,11965.0,96.02,96.07,95.98,96.02,11965.0
2019-03-25 15:10:00,96.03,96.18,96.02,96.18,11024.0,96.03,96.18,96.02,96.18,11024.0
2019-03-25 15:15:00,96.2,96.31,96.19,96.25,14304.0,96.2,96.31,96.19,96.25,14304.0
2019-03-25 15:20:00,96.25,96.36,96.23,96.31,14231.0,96.25,96.36,96.23,96.31,14231.0
2019-03-25 15:25:00,96.31,96.32,95.99,96.09,17440.0,96.31,96.32,95.99,96.09,17440.0
2019-03-25 15:30:00,96.09,96.17,96.06,96.12,12787.0,96.09,96.17,96.06,96.12,12787.0
2019-03-25 15:35:00,96.12,96.18,96.06,96.11,13365.0,96.12,96.18,96.06,96.11,13365.0
2019-03-25 15:40:00,96.13,96.24,96.11,96.22,19975.0,96.13,96.24,96.11,96.22,19975.0
2019-03-25 15:45:00,96.21,96.32,96.0,96.01,21610.0,96.21,96.32,96.0,96.01,21610.0
2019-03-25 15:50:00,96.02,96.16,96.0,96.0,24731.0,96.02,96.16,96.0,96.0,24731.0
2019-03-25 15:55:00,96.03,96.18,95.97,96.03,75782.0,96.03,96.18,95.97,96.03,75782.0
2019-03-26 09:30:00,96.85,97.8,96.72,97.15,28984.0,96.85,97.8,96.72,97.15,28984.0
2019-03-26 09:35:00,97.19,97.75,97.06,97.54,24273.0,97.19,97.75,97.06,97.54,24273.0
2019-03-26 09:40:00,97.58,98.0,97.29,97.92,14893.0,97.58,98.0,97.29,97.92,14893.0
2019-03-26 09:45:00,97.95,98.04,97.8,97.84,20177.0,97.95,98.04,97.8,97.84,20177.0
2019-03-26 09:50:00,97.88,98.65,97.88,98.14,53603.0,97.88,98.65,97.88,98.14,53603.0
2019-03-26 09:55:00,98.18,98.48,97.97,98.48,30469.0,98.18,98.48,97.97,98.48,30469.0
2019-03-26 10:00:00,98.48,98.71,98.33,98.52,87916.0,98.48,98.71,98.33,98.52,87916.0
2019-03-26 10:05:00,98.53,98.53,97.75,97.83,32849.0,98.53,98.53,97.75,97.83,32849.0
2019-03-26 10:10:00,97.88,98.14,97.82,97.94,11269.0,97.88,98.14,97.82,97.94,11269.0
2019-03-26 10:15:00,97.93,97.95,97.72,97.73,46805.0,97.93,97.95,97.72,97.73,46805.0
2019-03-26 10:20:00,97.68,97.69,97.26,97.32,12526.0,97.68,97.69,97.26,97.32,12526.0
2019-03-26 10:25:00,97.38,97.52,97.36,97.49,18593.0,97.38,97.52,97.36,97.49,18593.0
2019-03-26 10:30:00,97.47,97.76,97.39,97.65,35559.0,97.47,97.76,97.39,97.65,35559.0
2019-03-26 10:35:00,97.57,97.58,97.3,97.58,33446.0,97.57,97.58,97.3,97.58,33446.0
2019-03-26 10:40:00,97.58,97.58,97.33,97.4,34559.0,97.58,97.58,97.33,97.4,34559.0
2019-03-26 10:45:00,97.42,97.81,97.42,97.81,13898.0,97.42,97.81,97.42,97.81,13898.0
2019-03-26 10:50:00,97.83,97.96,97.75,97.96,18310.0,97.83,97.96,97.75,97.96,18310.0
2019-03-26 10:55:00,97.96,98.03,97.89,97.89,11156.0,97.96,98.03,97.89,97.89,11156.0
2019-03-26 11:00:00,97.9,97.98,97.8,97.9,5490.0,97.9,97.98,97.8,97.9,5490.0
2019-03-26 11:05:00,97.91,97.91,97.7,97.75,7800.0,97.91,97.91,97.7,97.75,7800.0
2019-03-26 11:10:00,97.77,97.77,97.6,97.6,9963.0,97.77,97.77,97.6,97.6,9963.0
2019-03-26 11:15:00,97.61,97.68,97.07,97.24,35591.0,97.61,97.68,97.07,97.24,35591.0
2019-03-26 11:20:00,97.24,97.46,97.18,97.45,65748.0,97.24,97.46,97.18,97.45,65748.0
2019-03-26 11:25:00,97.45,97.46,97.11,97.27,28013.0,97.45,97.46,97.11,97.27,28013.0
2019-03-26 11:30:00,97.29,97.58,97.29,97.51,10276.0,97.29,97.58,97.29,97.51,10276.0
2019-03-26 11:35:00,97.5,97.6,97.39,97.56,14773.0,97.5,97.6,97.39,97.56,14773.0
2019-03-26 11:40:00,97.53,97.53,97.33,97.39,11139.0,97.53,97.53,97.33,97.39,11139.0
2019-03-26 11:45:00,97.39,97.41,97.24,97.36,24357.0,97.39,97.41,97.24,97.36,24357.0
2019-03-26 11:50:00,97.38,97.38,97.16,97.21,42987.0,97.38,97.38,97.16,97.21,42987.0
2019-03-26 11:55:00,97.19,97.26,97.07,97.09,32339.0,97.19,97.26,97.07,97.09,32339.0
2019-03-26 12:00:00,97.09,97.38,97.09,97.25,60072.0,97.09,97.38,97.09,97.25,60072.0
2019-03-26 12:05:00,97.26,97.44,97.24,97.35,17640.0,97.26,97.44,97.24,97.35,17640.0
2019-03-26 12:10:00,97.33,97.54,97.33,97.54,11691.0,97.33,97.54,97.33,97.54,11691.0
2019-03-26 12:15:00,97.57,97.62,97.38,97.4,27145.0,97.57,97.62,97.38,97.4,27145.0
2019-03-26 12:20:00,97.41,97.43,97.09,97.14,18255.0,97.41,97.43,97.09,97.14,18255.0
2019-03-26 12:25:00,97.13,97.23,97.06,97.19,13540.0,97.13,97.23,97.06,97.19,13540.0
2019-03-26 12:30:00,97.17,97.2,97.04,97.18,33206.0,97.17,97.2,97.04,97.18,33206.0
2019-03-26 12:35:00,97.21,97.3,97.1,97.15,7806.0,97.21,97.3,97.1,97.15,7806.0
2019-03-26 12:40:00,97.14,97.23,97.1,97.17,11230.0,97.14,97.23,97.1,97.17,11230.0
2019-03-26 12:45:00,97.13,97.18,96.96,96.96,12700.0,97.13,97.18,96.96,96.96,12700.0
2019-03-26 12:50:00,96.99,97.08,96.99,97.06,6662.0,96.99,97.08,96.99,97.06,6662.0
2019-03-26 12:55:00,97.08,97.22,97.05,97.16,11749.0,97.08,97.22,97.05,97.16,11749.0
2019-03-26 13:00:00,97.23,97.23,97.09,97.16,10834.0,97.23,97.23,97.09,97.16,10834.0
2019-03-26 13:05:00,97.14,97.17,96.99,97.07,9551.0,97.14,97.17,96.99,97.07,9551.0
2019-03-26 13:10:00,97.06,97.12,97.01,97.01,5081.0,97.06,97.12,97.01,97.01,5081.0
2019-03-26 13:15:00,97.03,97.03,96.93,96.97,5099.0,97.03,97.03,96.93,96.97,5099.0
2019-03-26 13:20:00,96.97,96.98,96.67,96.68,10811.0,96.97,96.98,96.67,96.68,10811.0
2019-03-26 13:25:00,96.68,96.73,96.57,96.66,9345.0,96.68,96.73,96.57,96.66,9345.0
2019-03-26 13:30:00,96.64,96.76,96.59,96.68,5826.0,96.64,96.76,96.59,96.68,5826.0
2019-03-26 13:35:00,96.7,96.7,96.43,96.53,8045.0,96.7,96.7,96.43,96.53,8045.0
2019-03-26 13:40:00,96.51,96.67,96.5,96.66,3500.0,96.51,96.67,96.5,96.66,3500.0
2019-03-26 13:45:00,96.68,96.75,96.64,96.67,6652.0,96.68,96.75,96.64,96.67,6652.0
2019-03-26 13:50:00,96.67,96.76,96.67,96.7,23698.0,96.67,96.76,96.67,96.7,23698.0
2019-03-26 13:55:00,96.7,96.71,96.27,96.33,15478.0,96.7,96.71,96.27,96.33,15478.0
2019-03-26 14:00:00,96.27,96.54,96.27,96.5,11978.0,96.27,96.54,96.27,96.5,11978.0
2019-03-26 14:05:00,96.47,96.54,96.45,96.48,19252.0,96.47,96.54,96.45,96.48,19252.0
2019-03-26 14:10:00,96.48,96.5,96.24,96.25,25586.0,96.48,96.5,96.24,96.25,25586.0
2019-03-26 14:15:00,96.26,96.31,96.16,96.31,10972.0,96.26,96.31,96.16,96.31,10972.0
2019-03-26 14:20:00,96.38,96.47,96.3,96.45,10670.0,96.38,96.47,96.3,96.45,10670.0
2019-03-26 14:25:00,96.44,96.47,96.27,96.33,18933.0,96.44,96.47,96.27,96.33,18933.0
2019-03-26 14:30:00,96.27,96.32,96.2,96.27,9557.0,96.27,96.32,96.2,96.27,9557.0
2019-03-26 14:35:00,96.27,96.35,96.27,96.33,6600.0,96.27,96.35,96.27,96.33,6600.0
2019-03-26 14:40:00,96.34,96.44,96.3,96.44,13159.0,96.34,96.44,96.3,96.44,13159.0
2019-03-26 14:45:00,96.47,96.5,96.35,96.35,8170.0,96.47,96.5,96.35,96.35,8170.0
2019-03-26 14:50:00,96.34,96.36,96.12,96.17,9325.0,96.34,96.36,96.12,96.17,9325.0
2019-03-26 14:55:00,96.18,96.33,96.05,96.33,17689.0,96.18,96.33,96.05,96.33,17689.0
2019-03-26 15:00:00,96.31,96.45,96.28,96.41,12890.0,96.31,96.45,96.28,96.41,12890.0
2019-03-26 15:05:00,96.41,96.52,96.4,96.47,13116.0,96.41,96.52,96.4,96.47,13116.0
2019-03-26 15:10:00,96.45,96.55,96.45,96.45,16458.0,96.45,96.55,96.45,96.45,16458.0
2019-03-26 15:15:00,96.46,96.48,96.25,96.27,22577.0,96.46,96.48,96.25,96.27,22577.0
2019-03-26 15:20:00,96.27,96.29,96.24,96.27,28471.0,96.27,96.29,96.24,96.27,28471.0
2019-03-26 15:25:00,96.26,96.29,95.95,96.04,35669.0,96.26,96.29,95.95,96.04,35669.0
2019-03-26 15:30:00,96.01,96.22,95.9,96.05,17943.0,96.01,96.22,95.9,96.05,17943.0
2019-03-26 15:35:00,96.08,96.17,96.0,96.01,22850.0,96.08,96.17,96.0,96.01,22850.0
2019-03-26 15:40:00,96.03,96.07,95.99,96.02,25192.0,96.03,96.07,95.99,96.02,25192.0
2019-03-26 15:45:00,96.01,96.07,96.0,96.02,30541.0,96.01,96.07,96.0,96.02,30541.0
2019-03-26 15:50:00,96.02,96.18,96.01,96.14,47428.0,96.02,96.18,96.01,96.14,47428.0
2019-03-26 15:55:00,96.16,96.4,96.16,96.37,90153.0,96.16,96.4,96.16,96.37,90153.0
2019-03-27 09:30:00,96.42,96.56,95.79,96.02,19469.0,96.42,96.56,95.79,96.02,19469.0
2019-03-27 09:35:00,96.06,96.34,95.59,95.59,17052.0,96.06,96.34,95.59,95.59,17052.0
2019-03-27 09:40:00,95.74,95.74,95.25,95.25,12855.0,95.74,95.74,95.25,95.25,12855.0
2019-03-27 09:45:00,95.28,95.49,95.0,95.06,44439.0,95.28,95.49,95.0,95.06,44439.0
2019-03-27 09:50:00,95.04,95.59,95.04,95.12,15280.0,95.04,95.59,95.04,95.12,15280.0
2019-03-27 09:55:00,95.09,95.1,94.56,94.56,35346.0,95.09,95.1,94.56,94.56,35346.0
2019-03-27 10:00:00,94.56,94.58,94.18,94.5,24233.0,94.56,94.58,94.18,94.5,24233.0
2019-03-27 10:05:00,94.52,94.86,94.03,94.1,32074.0,94.52,94.86,94.03,94.1,32074.0
2019-03-27 10:10:00,94.07,94.49,94.07,94.24,21311.0,94.07,94.49,94.07,94.24,21311.0
2019-03-27 10:15:00,94.24,94.53,94.13,94.45,25161.0,94.24,94.53,94.13,94.45,25161.0
2019-03-27 10:20:00,94.46,94.64,94.41,94.61,35226.0,94.46,94.64,94.41,94.61,35226.0
2019-03-27 10:25:00,94.65,94.79,94.56,94.63,23921.0,94.65,94.79,94.56,94.63,23921.0
2019-03-27 10:30:00,94.62,94.92,94.62,94.88,9800.0,94.62,94.92,94.62,94.88,9800.0
2019-03-27 10:35:00,94.95,95.05,94.79,94.87,47022.0,94.95,95.05,94.79,94.87,47022.0
2019-03-27 10:40:00,94.82,94.89,94.51,94.58,17020.0,94.82,94.89,94.51,94.58,17020.0
2019-03-27 10:45:00,94.54,94.79,94.44,94.6,13697.0,94.54,94.79,94.44,94.6,13697.0
2019-03-27 10:50:00,94.6,94.77,94.45,94.77,15527.0,94.6,94.77,94.45,94.77,15527.0
2019-03-27 10:55:00,94.72,94.97,94.72,94.89,7920.0,94.72,94.97,94.72,94.89,7920.0
2019-03-27 11:00:00,94.91,95.15,94.91,94.98,15955.0,94.91,95.15,94.91,94.98,15955.0
2019-03-27 11:05:00,94.96,94.98,94.57,94.67,34230.0,94.96,94.98,94.57,94.67,34230.0
2019-03-27 11:10:00,94.61,94.79,94.4,94.48,19222.0,94.61,94.79,94.4,94.48,19222.0
2019-03-27 11:15:00,94.48,94.68,94.44,94.64,10247.0,94.48,94.68,94.44,94.64,10247.0
2019-03-27 11:20:00,94.63,94.76,94.46,94.61,16418.0,94.63,94.76,94.46,94.61,16418.0
2019-03-27 11:25:00,94.66,94.68,94.2,94.2,23272.0,94.66,94.68,94.2,94.2,23272.0
2019-03-27 11:30:00,94.16,94.46,94.09,94.11,10486.0,94.16,94.46,94.09,94.11,10486.0
2019-03-27 11:35:00,94.11,94.26,94.03,94.12,9890.0,94.11,94.26,94.03,94.12,9890.0
2019-03-27 11:40:00,94.15,94.27,93.93,93.93,11348.0,94.15,94.27,93.93,93.93,11348.0
2019-03-27 11:45:00,93.95,94.12,93.93,94.08,8418.0,93.95,94.12,93.93,94.08,8418.0
2019-03-27 11:50:00,94.06,94.2,93.77,93.95,24634.0,94.06,94.2,93.77,93.95,24634.0
2019-03-27 11:55:00,93.98,94.15,93.94,94.06,20632.0,93.98,94.15,93.94,94.06,20632.0
2019-03-27 12:00:00,94.1,94.58,94.06,94.55,13900.0,94.1,94.58,94.06,94.55,13900.0
2019-03-27 12:05:00,94.56,94.62,94.43,94.5,6478.0,94.56,94.62,94.43,94.5,6478.0
2019-03-27 12:10:00,94.46,94.55,94.35,94.4,7025.0,94.46,94.55,94.35,94.4,7025.0
2019-03-27 12:15:00,94.4,94.53,94.32,94.43,3125.0,94.4,94.53,94.32,94.43,3125.0
2019-03-27 12:20:00,94.49,94.7,94.41,94.51,4100.0,94.49,94.7,94.41,94.51,4100.0
2019-03-27 12:25:00,94.49,94.7,94.48,94.66,4600.0,94.49,94.7,94.48,94.66,4600.0
2019-03-27 12:30:00,94.62,94.83,94.6,94.79,3102.0,94.62,94.83,94.6,94.79,3102.0
2019-03-27 12:35:00,94.82,94.84,94.73,94.82,4920.0,94.82,94.84,94.73,94.82,4920.0
2019-03-27 12:40:00,94.78,94.78,94.6,94.71,4350.0,94.78,94.78,94.6,94.71,4350.0
2019-03-27 12:45:00,94.75,94.83,94.71,94.81,21399.0,94.75,94.83,94.71,94.81,21399.0
2019-03-27 12:50:00,94.79,94.94,94.71,94.71,18123.0,94.79,94.94,94.71,94.71,18123.0
2019-03-27 12:55:00,94.72,94.89,94.71,94.77,3966.0,94.72,94.89,94.71,94.77,3966.0
2019-03-27 13:00:00,94.75,94.76,94.63,94.63,1800.0,94.75,94.76,94.63,94.63,1800.0
2019-03-27 13:05:00,94.66,94.74,94.63,94.7,21863.0,94.66,94.74,94.63,94.7,21863.0
2019-03-27 13:10:00,94.7,95.19,94.68,95.13,8739.0,94.7,95.19,94.68,95.13,8739.0
2019-03-27 13:15:00,95.12,95.18,94.94,95.0,4800.0,95.12,95.18,94.94,95.0,4800.0
2019-03-27 13:20:00,94.99,95.17,94.96,95.14,9233.0,94.99,95.17,94.96,95.14,9233.0
2019-03-27 13:25:00,95.16,95.34,95.15,95.27,7787.0,95.16,95.34,95.15,95.27,7787.0
2019-03-27 13:30:00,95.28,95.3,95.09,95.23,46605.0,95.28,95.3,95.09,95.23,46605.0
2019-03-27 13:35:00,95.24,95.24,95.04,95.06,5750.0,95.24,95.24,95.04,95.06,5750.0
2019-03-27 13:40:00,95.06,95.22,95.06,95.22,3200.0,95.06,95.22,95.06,95.22,3200.0
2019-03-27 13:45:00,95.24,95.25,95.11,95.19,2461.0,95.24,95.25,95.11,95.19,2461.0
2019-03-27 13:50:00,95.11,95.18,95.08,95.14,1330.0,95.11,95.18,95.08,95.14,1330.0
2019-03-27 13:55:00,95.12,95.12,95.0,95.01,2400.0,95.12,95.12,95.0,95.01,2400.0
2019-03-27 14:00:00,95.01,95.21,94.98,95.18,2300.0,95.01,95.21,94.98,95.18,2300.0
2019-03-27 14:05:00,95.17,95.17,94.96,94.99,4872.0,95.17,95.17,94.96,94.99,4872.0
2019-03-27 14:10:00,95.04,95.16,95.01,95.08,4700.0,95.04,95.16,95.01,95.08,4700.0
2019-03-27 14:15:00,95.06,95.09,94.83,94.83,5500.0,95.06,95.09,94.83,94.83,5500.0
2019-03-27 14:20:00,94.82,94.97,94.73,94.95,2996.0,94.82,94.97,94.73,94.95,2996.0
2019-03-27 14:25:00,94.91,94.91,94.79,94.86,3018.0,94.91,94.91,94.79,94.86,3018.0
2019-03-27 14:30:00,94.82,94.94,94.74,94.74,3516.0,94.82,94.94,94.74,94.74,3516.0
2019-03-27 14:35:00,94.77,94.78,94.39,94.39,11240.0,94.77,94.78,94.39,94.39,11240.0
2019-03-27 14:40:00,94.42,94.52,94.39,94.5,5767.0,94.42,94.52,94.39,94.5,5767.0
2019-03-27 14:45:00,94.48,94.58,94.47,94.56,7376.0,94.48,94.58,94.47,94.56,7376.0
2019-03-27 14:50:00,94.56,94.73,94.55,94.64,3583.0,94.56,94.73,94.55,94.64,3583.0
2019-03-27 14:55:00,94.69,94.69,94.52,94.54,4370.0,94.69,94.69,94.52,94.54,4370.0
2019-03-27 15:00:00,94.61,94.65,94.55,94.64,2365.0,94.61,94.65,94.55,94.64,2365.0
2019-03-27 15:05:00,94.64,94.67,94.45,94.46,4374.0,94.64,94.67,94.45,94.46,4374.0
2019-03-27 15:10:00,94.5,94.6,94.48,94.58,3451.0,94.5,94.6,94.48,94.58,3451.0
2019-03-27 15:15:00,94.6,94.62,94.53,94.6,2700.0,94.6,94.62,94.53,94.6,2700.0
2019-03-27 15:20:00,94.64,94.71,94.58,94.63,4787.0,94.64,94.71,94.58,94.63,4787.0
2019-03-27 15:25:00,94.62,94.71,94.58,94.68,7043.0,94.62,94.71,94.58,94.68,7043.0
2019-03-27 15:30:00,94.72,94.83,94.61,94.69,14164.0,94.72,94.83,94.61,94.69,14164.0
2019-03-27 15:35:00,94.69,94.76,94.62,94.71,6100.0,94.69,94.76,94.62,94.71,6100.0
2019-03-27 15:40:00,94.7,94.75,94.57,94.58,8950.0,94.7,94.75,94.57,94.58,8950.0
2019-03-27 15:45:00,94.61,94.71,94.55,94.55,10656.0,94.61,94.71,94.55,94.55,10656.0
2019-03-27 15:50:00,94.55,94.62,94.47,94.5,16071.0,94.55,94.62,94.47,94.5,16071.0
2019-03-27 15:55:00,94.46,94.57,94.36,94.49,62032.0,94.46,94.57,94.36,94.49,62032.0
2019-03-28 09:30:00,94.66,94.79,94.17,94.33,14833.0,94.66,94.79,94.17,94.33,14833.0
2019-03-28 09:35:00,94.51,94.8,94.32,94.5,20344.0,94.51,94.8,94.32,94.5,20344.0
2019-03-28 09:40:00,94.5,94.59,94.15,94.48,36215.0,94.5,94.59,94.15,94.48,36215.0
2019-03-28 09:45:00,94.57,95.0,94.41,94.91,21676.0,94.57,95.0,94.41,94.91,21676.0
2019-03-28 09:50:00,95.0,95.21,94.8,95.09,21641.0,95.0,95.21,94.8,95.09,21641.0
2019-03-28 09:55:00,95.11,95.17,94.95,95.05,10039.0,95.11,95.17,94.95,95.05,10039.0
2019-03-28 10:00:00,95.01,95.11,94.89,95.04,14678.0,95.01,95.11,94.89,95.04,14678.0
2019-03-28 10:05:00,95.02,95.03,94.77,94.83,14200.0,95.02,95.03,94.77,94.83,14200.0
2019-03-28 10:10:00,94.77,94.89,94.6,94.64,16896.0,94.77,94.89,94.6,94.64,16896.0
2019-03-28 10:15:00,94.63,94.71,94.54,94.63,14368.0,94.63,94.71,94.54,94.63,14368.0
2019-03-28 10:20:00,94.63,94.76,94.57,94.57,9520.0,94.63,94.76,94.57,94.57,9520.0
2019-03-28 10:25:00,94.54,94.6,94.33,94.59,9694.0,94.54,94.6,94.33,94.59,9694.0
2019-03-28 10:30:00,94.64,94.79,94.52,94.68,15720.0,94.64,94.79,94.52,94.68,15720.0
2019-03-28 10:35:00,94.67,94.74,94.5,94.5,18842.0,94.67,94.74,94.5,94.5,18842.0
2019-03-28 10:40:00,94.53,94.58,94.38,94.41,16200.0,94.53,94.58,94.38,94.41,16200.0
2019-03-28 10:45:00,94.42,94.76,94.38,94.7,10354.0,94.42,94.76,94.38,94.7,10354.0
2019-03-28 10:50:00,94.68,94.68,94.36,94.45,15552.0,94.68,94.68,94.36,94.45,15552.0
2019-03-28 10:55:00,94.46,94.58,94.37,94.43,12369.0,94.46,94.58,94.37,94.43,12369.0
2019-03-28 11:00:00,94.4,94.42,94.12,94.23,23653.0,94.4,94.42,94.12,94.23,23653.0
2019-03-28 11:05:00,94.18,94.38,94.1,94.31,9625.0,94.18,94.38,94.1,94.31,9625.0
2019-03-28 11:10:00,94.32,94.58,94.31,94.56,21937.0,94.32,94.58,94.31,94.56,21937.0
2019-03-28 11:15:00,94.54,94.71,94.48,94.7,5000.0,94.54,94.71,94.48,94.7,5000.0
2019-03-28 11:20:00,94.63,94.84,94.56,94.7,8645.0,94.63,94.84,94.56,94.7,8645.0
2019-03-28 11:25:00,94.66,94.66,94.46,94.5,8594.0,94.66,94.66,94.46,94.5,8594.0
2019-03-28 11:30:00,94.49,94.8,94.44,94.73,17414.0,94.49,94.8,94.44,94.73,17414.0
2019-03-28 11:35:00,94.72,94.98,94.63,94.89,16515.0,94.72,94.98,94.63,94.89,16515.0
2019-03-28 11:40:00,94.87,94.93,94.76,94.89,5930.0,94.87,94.93,94.76,94.89,5930.0
2019-03-28 11:45:00,94.92,95.31,94.86,95.27,9123.0,94.92,95.31,94.86,95.27,9123.0
2019-03-28 11:50:00,95.29,95.38,95.18,95.18,15305.0,95.29,95.38,95.18,95.18,15305.0
2019-03-28 11:55:00,95.18,95.43,95.18,95.43,7555.0,95.18,95.43,95.18,95.43,7555.0
2019-03-28 12:00:00,95.39,95.39,95.02,95.02,11428.0,95.39,95.39,95.02,95.02,11428.0
2019-03-28 12:05:00,95.05,95.19,94.9,94.9,6547.0,95.05,95.19,94.9,94.9,6547.0
2019-03-28 12:10:00,94.95,94.95,94.64,94.75,10400.0,94.95,94.95,94.64,94.75,10400.0
2019-03-28 12:15:00,94.75,95.06,94.75,95.05,7790.0,94.75,95.06,94.75,95.05,7790.0
2019-03-28 12:20:00,95.05,95.25,95.05,95.19,7700.0,95.05,95.25,95.05,95.19,7700.0
2019-03-28 12:25:00,95.2,95.48,95.2,95.42,9088.0,95.2,95.48,95.2,95.42,9088.0
2019-03-28 12:30:00,95.42,95.42,95.12,95.19,6060.0,95.42,95.42,95.12,95.19,6060.0
2019-03-28 12:35:00,95.13,95.22,95.12,95.17,3096.0,95.13,95.22,95.12,95.17,3096.0
2019-03-28 12:40:00,95.16,95.16,95.03,95.12,4065.0,95.16,95.16,95.03,95.12,4065.0
2019-03-28 12:45:00,95.14,95.18,95.09,95.18,2787.0,95.14,95.18,95.09,95.18,2787.0
2019-03-28 12:50:00,95.16,95.37,95.15,95.24,5800.0,95.16,95.37,95.15,95.24,5800.0
2019-03-28 12:55:00,95.23,95.29,95.2,95.27,3700.0,95.23,95.29,95.2,95.27,3700.0
2019-03-28 13:00:00,95.29,95.47,95.27,95.42,4500.0,95.29,95.47,95.27,95.42,4500.0
2019-03-28 13:05:00,95.39,95.42,95.24,95.34,7200.0,95.39,95.42,95.24,95.34,7200.0
2019-03-28 13:10:00,95.34,95.4,95.27,95.38,4244.0,95.34,95.4,95.27,95.38,4244.0
2019-03-28 13:15:00,95.37,95.46,95.31,95.39,4610.0,95.37,95.46,95.31,95.39,4610.0
2019-03-28 13:20:00,95.42,95.57,95.41,95.43,8025.0,95.42,95.57,95.41,95.43,8025.0
2019-03-28 13:25:00,95.41,95.41,95.32,95.38,3200.0,95.41,95.41,95.32,95.38,3200.0
2019-03-28 13:30:00,95.37,95.52,95.34,95.45,23679.0,95.37,95.52,95.34,95.45,23679.0
2019-03-28 13:35:00,95.43,95.63,95.43,95.56,14759.0,95.43,95.63,95.43,95.56,14759.0
2019-03-28 13:40:00,95.54,95.68,95.52,95.65,11870.0,95.54,95.68,95.52,95.65,11870.0
2019-03-28 13:45:00,95.65,95.72,95.6,95.65,6285.0,95.65,95.72,95.6,95.65,6285.0
2019-03-28 13:50:00,95.66,95.73,95.63,95.67,4311.0,95.66,95.73,95.63,95.67,4311.0
2019-03-28 13:55:00,95.59,95.62,95.49,95.55,4100.0,95.59,95.62,95.49,95.55,4100.0
2019-03-28 14:00:00,95.58,95.74,95.53,95.7,18006.0,95.58,95.74,95.53,95.7,18006.0
2019-03-28 14:05:00,95.72,95.88,95.56,95.88,31339.0,95.72,95.88,95.56,95.88,31339.0
2019-03-28 14:10:00,95.91,96.08,95.91,95.99,10670.0,95.91,96.08,95.91,95.99,10670.0
2019-03-28 14:15:00,96.0,96.05,95.85,96.05,8056.0,96.0,96.05,95.85,96.05,8056.0
2019-03-28 14:20:00,96.01,96.06,95.87,95.98,18100.0,96.01,96.06,95.87,95.98,18100.0
2019-03-28 14:25:00,95.96,95.99,95.88,95.95,4975.0,95.96,95.99,95.88,95.95,4975.0
2019-03-28 14:30:00,95.92,96.04,95.86,95.89,6635.0,95.92,96.04,95.86,95.89,6635.0
2019-03-28 14:35:00,95.86,96.01,95.86,95.92,9280.0,95.86,96.01,95.86,95.92,9280.0
2019-03-28 14:40:00,95.89,95.95,95.76,95.82,5598.0,95.89,95.95,95.76,95.82,5598.0
2019-03-28 14:45:00,95.83,95.88,95.69,95.76,4673.0,95.83,95.88,95.69,95.76,4673.0
2019-03-28 14:50:00,95.73,95.89,95.73,95.88,5450.0,95.73,95.89,95.73,95.88,5450.0
2019-03-28 14:55:00,95.87,96.0,95.81,95.97,4456.0,95.87,96.0,95.81,95.97,4456.0
2019-03-28 15:00:00,95.97,96.3,95.97,96.27,13656.0,95.97,96.3,95.97,96.27,13656.0
2019-03-28 15:05:00,96.26,96.41,96.22,96.41,14339.0,96.26,96.41,96.22,96.41,14339.0
2019-03-28 15:10:00,96.37,96.53,96.37,96.5,33329.0,96.37,96.53,96.37,96.5,33329.0
2019-03-28 15:15:00,96.51,96.52,96.38,96.48,11610.0,96.51,96.52,96.38,96.48,11610.0
2019-03-28 15:20:00,96.46,96.46,96.32,96.33,9019.0,96.46,96.46,96.32,96.33,9019.0
2019-03-28 15:25:00,96.34,96.44,96.24,96.25,10924.0,96.34,96.44,96.24,96.25,10924.0
2019-03-28 15:30:00,96.26,96.31,96.19,96.25,9629.0,96.26,96.31,96.19,96.25,9629.0
2019-03-28 15:35:00,96.25,96.4,96.25,96.27,41905.0,96.25,96.4,96.25,96.27,41905.0
2019-03-28 15:40:00,96.26,96.39,96.26,96.37,19678.0,96.26,96.39,96.26,96.37,19678.0
2019-03-28 15:45:00,96.37,96.63,96.35,96.59,33838.0,96.37,96.63,96.35,96.59,33838.0
2019-03-28 15:50:00,96.59,96.59,96.4,96.55,33062.0,96.59,96.59,96.4,96.55,33062.0
2019-03-28 15:55:00,96.58,96.67,96.47,96.48,51346.0,96.58,96.67,96.47,96.48,51346.0
2019-03-29 09:30:00,96.95,97.55,96.56,96.74,42364.0,96.95,97.55,96.56,96.74,42364.0
2019-03-29 09:35:00,96.78,96.86,96.01,96.08,38668.0,96.78,96.86,96.01,96.08,38668.0
2019-03-29 09:40:00,96.08,96.38,95.67,95.73,35548.0,96.08,96.38,95.67,95.73,35548.0
2019-03-29 09:45:00,95.73,95.86,95.49,95.64,22526.0,95.73,95.86,95.49,95.64,22526.0
2019-03-29 09:50:00,95.65,95.65,95.32,95.56,26075.0,95.65,95.65,95.32,95.56,26075.0
2019-03-29 09:55:00,95.56,95.56,94.87,94.88,38840.0,95.56,95.56,94.87,94.88,38840.0
2019-03-29 10:00:00,94.91,95.55,94.88,95.38,18250.0,94.91,95.55,94.88,95.38,18250.0
2019-03-29 10:05:00,95.4,95.72,95.39,95.66,14278.0,95.4,95.72,95.39,95.66,14278.0
2019-03-29 10:10:00,95.66,95.66,95.32,95.42,17979.0,95.66,95.66,95.32,95.42,17979.0
2019-03-29 10:15:00,95.42,95.78,95.42,95.68,13093.0,95.42,95.78,95.42,95.68,13093.0
2019-03-29 10:20:00,95.65,95.76,95.49,95.57,19065.0,95.65,95.76,95.49,95.57,19065.0
2019-03-29 10:25:00,95.6,95.73,95.5,95.53,28352.0,95.6,95.73,95.5,95.53,28352.0
2019-03-29 10:30:00,95.5,95.65,95.29,95.56,17297.0,95.5,95.65,95.29,95.56,17297.0
2019-03-29 10:35:00,95.55,95.64,95.34,95.37,22436.0,95.55,95.64,95.34,95.37,22436.0
2019-03-29 10:40:00,95.38,95.41,95.03,95.03,25416.0,95.38,95.41,95.03,95.03,25416.0
2019-03-29 10:45:00,95.01,95.12,94.93,94.95,18496.0,95.01,95.12,94.93,94.95,18496.0
2019-03-29 10:50:00,94.9,94.97,94.65,94.73,20661.0,94.9,94.97,94.65,94.73,20661.0
2019-03-29 10:55:00,94.7,94.79,94.67,94.72,17687.0,94.7,94.79,94.67,94.72,17687.0
2019-03-29 11:00:00,94.72,95.12,94.68,95.12,19528.0,94.72,95.12,94.68,95.12,19528.0
2019-03-29 11:05:00,95.09,95.31,95.05,95.24,17417.0,95.09,95.31,95.05,95.24,17417.0
2019-03-29 11:10:00,95.24,95.38,95.12,95.14,27465.0,95.24,95.38,95.12,95.14,27465.0
2019-03-29 11:15:00,95.13,95.2,95.0,95.16,22108.0,95.13,95.2,95.0,95.16,22108.0
2019-03-29 11:20:00,95.15,95.16,94.83,94.97,21976.0,95.15,95.16,94.83,94.97,21976.0
2019-03-29 11:25:00,94.98,95.1,94.91,95.04,13714.0,94.98,95.1,94.91,95.04,13714.0
2019-03-29 11:30:00,95.06,95.17,95.01,95.16,21756.0,95.06,95.17,95.01,95.16,21756.0
2019-03-29 11:35:00,95.15,95.31,94.99,95.26,20853.0,95.15,95.31,94.99,95.26,20853.0
2019-03-29 11:40:00,95.26,95.26,95.13,95.14,19057.0,95.26,95.26,95.13,95.14,19057.0
2019-03-29 11:45:00,95.14,95.23,94.97,95.14,22525.0,95.14,95.23,94.97,95.14,22525.0
2019-03-29 11:50:00,95.14,95.15,95.05,95.07,13130.0,95.14,95.15,95.05,95.07,13130.0
2019-03-29 11:55:00,95.08,95.19,95.06,95.09,22499.0,95.08,95.19,95.06,95.09,22499.0
2019-03-29 12:00:00,95.08,95.08,94.92,95.08,20161.0,95.08,95.08,94.92,95.08,20161.0
2019-03-29 12:05:00,95.08,95.08,94.81,94.97,16016.0,95.08,95.08,94.81,94.97,16016.0
2019-03-29 12:10:00,94.98,95.06,94.82,94.82,14701.0,94.98,95.06,94.82,94.82,14701.0
2019-03-29 12:15:00,94.85,94.87,94.67,94.68,14456.0,94.85,94.87,94.67,94.68,14456.0
2019-03-29 12:20:00,94.68,94.78,94.65,94.76,9752.0,94.68,94.78,94.65,94.76,9752.0
2019-03-29 12:25:00,94.77,94.94,94.77,94.87,11106.0,94.77,94.94,94.77,94.87,11106.0
2019-03-29 12:30:00,94.88,94.92,94.8,94.82,12717.0,94.88,94.92,94.8,94.82,12717.0
2019-03-29 12:35:00,94.82,95.02,94.79,94.99,8477.0,94.82,95.02,94.79,94.99,8477.0
2019-03-29 12:40:00,95.0,95.06,94.92,94.93,14869.0,95.0,95.06,94.92,94.93,14869.0
2019-03-29 12:45:00,94.92,94.97,94.79,94.96,11664.0,94.92,94.97,94.79,94.96,11664.0
2019-03-29 12:50:00,94.95,94.97,94.83,94.9,16317.0,94.95,94.97,94.83,94.9,16317.0
2019-03-29 12:55:00,94.9,94.94,94.85,94.86,10814.0,94.9,94.94,94.85,94.86,10814.0
2019-03-29 13:00:00,94.87,94.92,94.77,94.89,13066.0,94.87,94.92,94.77,94.89,13066.0
2019-03-29 13:05:00,94.88,94.97,94.75,94.81,22991.0,94.88,94.97,94.75,94.81,22991.0
2019-03-29 13:10:00,94.79,94.85,94.72,94.74,16158.0,94.79,94.85,94.72,94.74,16158.0
2019-03-29 13:15:00,94.76,94.77,94.55,94.61,19440.0,94.76,94.77,94.55,94.61,19440.0
2019-03-29 13:20:00,94.6,94.61,94.41,94.52,13170.0,94.6,94.61,94.41,94.52,13170.0
2019-03-29 13:25:00,94.52,94.57,94.46,94.51,15893.0,94.52,94.57,94.46,94.51,15893.0
2019-03-29 13:30:00,94.49,94.62,94.44,94.44,16859.0,94.49,94.62,94.44,94.44,16859.0
2019-03-29 13:35:00,94.43,94.5,94.4,94.5,17949.0,94.43,94.5,94.4,94.5,17949.0
2019-03-29 13:40:00,94.5,94.52,94.35,94.5,22207.0,94.5,94.52,94.35,94.5,22207.0
2019-03-29 13:45:00,94.51,94.51,94.36,94.49,11662.0,94.51,94.51,94.36,94.49,11662.0
2019-03-29 13:50:00,94.49,94.5,94.31,94.46,20192.0,94.49,94.5,94.31,94.46,20192.0
2019-03-29 13:55:00,94.46,94.58,94.42,94.56,17287.0,94.46,94.58,94.42,94.56,17287.0
2019-03-29 14:00:00,94.56,94.63,94.46,94.49,14624.0,94.56,94.63,94.46,94.49,14624.0
2019-03-29 14:05:00,94.5,94.5,94.33,94.36,21180.0,94.5,94.5,94.33,94.36,21180.0
2019-03-29 14:10:00,94.36,94.49,94.3,94.41,25122.0,94.36,94.49,94.3,94.41,25122.0
2019-03-29 14:15:00,94.41,94.45,94.35,94.36,15561.0,94.41,94.45,94.35,94.36,15561.0
2019-03-29 14:20:00,94.36,94.37,94.22,94.33,23708.0,94.36,94.37,94.22,94.33,23708.0
2019-03-29 14:25:00,94.33,94.54,94.31,94.54,25946.0,94.33,94.54,94.31,94.54,25946.0
2019-03-29 14:30:00,94.54,94.75,94.46,94.72,20838.0,94.54,94.75,94.46,94.72,20838.0
2019-03-29 14:35:00,94.73,94.83,94.7,94.8,23207.0,94.73,94.83,94.7,94.8,23207.0
2019-03-29 14:40:00,94.78,94.89,94.66,94.67,27518.0,94.78,94.89,94.66,94.67,27518.0
2019-03-29 14:45:00,94.68,94.76,94.65,94.73,18514.0,94.68,94.76,94.65,94.73,18514.0
2019-03-29 14:50:00,94.73,94.89,94.7,94.81,14312.0,94.73,94.89,94.7,94.81,14312.0
2019-03-29 14:55:00,94.82,94.83,94.66,94.79,17907.0,94.82,94.83,94.66,94.79,17907.0
2019-03-29 15:00:00,94.79,94.9,94.76,94.77,29896.0,94.79,94.9,94.76,94.77,29896.0
2019-03-29 15:05:00,94.75,94.81,94.65,94.67,15217.0,94.75,94.81,94.65,94.67,15217.0
2019-03-29 15:10:00,94.67,94.72,94.54,94.62,16107.0,94.67,94.72,94.54,94.62,16107.0
2019-03-29 15:15:00,94.61,94.67,94.49,94.57,15373.0,94.61,94.67,94.49,94.57,15373.0
2019-03-29 15:20:00,94.58,94.58,94.4,94.42,9880.0,94.58,94.58,94.4,94.42,9880.0
2019-03-29 15:25:00,94.43,94.53,94.25,94.25,29326.0,94.43,94.53,94.25,94.25,29326.0
2019-03-29 15:30:00,94.26,94.27,94.05,94.13,84102.0,94.26,94.27,94.05,94.13,84102.0
2019-03-29 15:35:00,94.13,94.59,94.13,94.47,26113.0,94.13,94.59,94.13,94.47,26113.0
2019-03-29 15:40:00,94.5,94.6,94.46,94.54,19373.0,94.5,94.6,94.46,94.54,19373.0
2019-03-29 15:45:00,94.55,94.65,94.38,94.38,30800.0,94.55,94.65,94.38,94.38,30800.0
2019-03-29 15:50:00,94.39,94.53,94.18,94.25,69042.0,94.39,94.53,94.18,94.25,69042.0
2019-03-29 15:55:00,94.28,94.4,94.22,94.36,101525.0,94.28,94.4,94.22,94.36,101525.0
2019-04-01 09:30:00,95.56,95.63,94.96,95.45,56822.0,95.56,95.63,94.96,95.45,56822.0
2019-04-01 09:35:00,95.66,95.85,95.17,95.69,49471.0,95.66,95.85,95.17,95.69,49471.0
2019-04-01 09:40:00,95.69,96.01,95.25,95.26,25093.0,95.69,96.01,95.25,95.26,25093.0
2019-04-01 09:45:00,95.25,95.51,95.17,95.3,29786.0,95.25,95.51,95.17,95.3,29786.0
2019-04-01 09:50:00,95.31,95.62,94.99,95.0,11945.0,95.31,95.62,94.99,95.0,11945.0
2019-04-01 09:55:00,95.0,95.5,95.0,95.34,10916.0,95.0,95.5,95.0,95.34,10916.0
2019-04-01 10:00:00,95.44,95.67,95.34,95.4,23170.0,95.44,95.67,95.34,95.4,23170.0
2019-04-01 10:05:00,95.44,95.5,94.72,94.79,21887.0,95.44,95.5,94.72,94.79,21887.0
2019-04-01 10:10:00,94.77,94.98,94.39,94.54,35851.0,94.77,94.98,94.39,94.54,35851.0
2019-04-01 10:15:00,94.45,94.99,94.42,94.75,13529.0,94.45,94.99,94.42,94.75,13529.0
2019-04-01 10:20:00,94.72,94.84,94.64,94.74,10931.0,94.72,94.84,94.64,94.74,10931.0
2019-04-01 10:25:00,94.77,94.81,94.54,94.73,9199.0,94.77,94.81,94.54,94.73,9199.0
2019-04-01 10:30:00,94.76,94.97,94.59,94.63,17733.0,94.76,94.97,94.59,94.63,17733.0
2019-04-01 10:35:00,94.62,94.83,94.58,94.82,15655.0,94.62,94.83,94.58,94.82,15655.0
2019-04-01 10:40:00,94.9,95.0,94.7,94.78,12726.0,94.9,95.0,94.7,94.78,12726.0
2019-04-01 10:45:00,94.78,94.9,94.66,94.77,11062.0,94.78,94.9,94.66,94.77,11062.0
2019-04-01 10:50:00,94.77,94.88,94.66,94.86,19808.0,94.77,94.88,94.66,94.86,19808.0
2019-04-01 10:55:00,94.86,94.9,94.74,94.79,6643.0,94.86,94.9,94.74,94.79,6643.0
2019-04-01 11:00:00,94.83,94.91,94.64,94.87,19268.0,94.83,94.91,94.64,94.87,19268.0
2019-04-01 11:05:00,94.9,95.06,94.81,94.84,13158.0,94.9,95.06,94.81,94.84,13158.0
2019-04-01 11:10:00,94.87,94.96,94.86,94.92,13158.0,94.87,94.96,94.86,94.92,13158.0
2019-04-01 11:15:00,94.98,95.03,94.87,94.96,10028.0,94.98,95.03,94.87,94.96,10028.0
2019-04-01 11:20:00,94.98,95.05,94.9,94.98,11878.0,94.98,95.05,94.9,94.98,11878.0
2019-04-01 11:25:00,94.95,94.95,94.8,94.86,12719.0,94.95,94.95,94.8,94.86,12719.0
2019-04-01 11:30:00,94.85,94.92,94.64,94.68,14866.0,94.85,94.92,94.64,94.68,14866.0
2019-04-01 11:35:00,94.66,94.76,94.57,94.59,9558.0,94.66,94.76,94.57,94.59,9558.0
2019-04-01 11:40:00,94.58,94.76,94.53,94.71,7092.0,94.58,94.76,94.53,94.71,7092.0
2019-04-01 11:45:00,94.68,94.95,94.67,94.94,13001.0,94.68,94.95,94.67,94.94,13001.0
2019-04-01 11:50:00,94.95,94.98,94.72,94.72,8420.0,94.95,94.98,94.72,94.72,8420.0
2019-04-01 11:55:00,94.78,94.89,94.7,94.71,7150.0,94.78,94.89,94.7,94.71,7150.0
2019-04-01 12:00:00,94.68,94.8,94.63,94.73,8797.0,94.68,94.8,94.63,94.73,8797.0
2019-04-01 12:05:00,94.72,94.72,94.58,94.66,5686.0,94.72,94.72,94.58,94.66,5686.0
2019-04-01 12:10:00,94.65,94.74,94.62,94.66,6078.0,94.65,94.74,94.62,94.66,6078.0
2019-04-01 12:15:00,94.69,94.82,94.67,94.82,8075.0,94.69,94.82,94.67,94.82,8075.0
2019-04-01 12:20:00,94.83,94.93,94.64,94.66,15718.0,94.83,94.93,94.64,94.66,15718.0
2019-04-01 12:25:00,94.66,94.79,94.61,94.75,5505.0,94.66,94.79,94.61,94.75,5505.0
2019-04-01 12:30:00,94.77,94.9,94.73,94.86,10163.0,94.77,94.9,94.73,94.86,10163.0
2019-04-01 12:35:00,94.88,94.9,94.79,94.87,6130.0,94.88,94.9,94.79,94.87,6130.0
2019-04-01 12:40:00,94.87,94.91,94.81,94.86,7419.0,94.87,94.91,94.81,94.86,7419.0
2019-04-01 12:45:00,94.88,94.98,94.86,94.92,7755.0,94.88,94.98,94.86,94.92,7755.0
2019-04-01 12:50:00,94.91,95.04,94.87,94.92,8451.0,94.91,95.04,94.87,94.92,8451.0
2019-04-01 12:55:00,94.95,95.13,94.86,95.13,8088.0,94.95,95.13,94.86,95.13,8088.0
2019-04-01 13:00:00,95.15,95.33,95.1,95.31,5227.0,95.15,95.33,95.1,95.31,5227.0
2019-04-01 13:05:00,95.33,95.46,95.29,95.41,2884.0,95.33,95.46,95.29,95.41,2884.0
2019-04-01 13:10:00,95.44,95.56,95.38,95.56,3983.0,95.44,95.56,95.38,95.56,3983.0
2019-04-01 13:15:00,95.54,95.64,95.47,95.58,4404.0,95.54,95.64,95.47,95.58,4404.0
2019-04-01 13:20:00,95.58,95.61,95.55,95.55,2500.0,95.58,95.61,95.55,95.55,2500.0
2019-04-01 13:25:00,95.59,95.77,95.58,95.66,6869.0,95.59,95.77,95.58,95.66,6869.0
2019-04-01 13:30:00,95.63,95.66,95.47,95.63,35460.0,95.63,95.66,95.47,95.63,35460.0
2019-04-01 13:35:00,95.62,95.74,95.62,95.74,2413.0,95.62,95.74,95.62,95.74,2413.0
2019-04-01 13:40:00,95.74,95.92,95.7,95.87,5173.0,95.74,95.92,95.7,95.87,5173.0
2019-04-01 13:45:00,95.82,95.89,95.74,95.77,4013.0,95.82,95.89,95.74,95.77,4013.0
2019-04-01 13:50:00,95.81,95.93,95.78,95.86,6400.0,95.81,95.93,95.78,95.86,6400.0
2019-04-01 13:55:00,95.85,95.88,95.8,95.84,1700.0,95.85,95.88,95.8,95.84,1700.0
2019-04-01 14:00:00,95.85,96.06,95.85,96.04,61867.0,95.85,96.06,95.85,96.04,61867.0
2019-04-01 14:05:00,96.0,96.04,95.75,95.79,13379.0,96.0,96.04,95.75,95.79,13379.0
2019-04-01 14:10:00,95.8,95.85,95.39,95.48,13557.0,95.8,95.85,95.39,95.48,13557.0
2019-04-01 14:15:00,95.5,95.5,95.23,95.31,16718.0,95.5,95.5,95.23,95.31,16718.0
2019-04-01 14:20:00,95.32,95.35,95.24,95.27,10404.0,95.32,95.35,95.24,95.27,10404.0
2019-04-01 14:25:00,95.3,95.3,95.0,95.01,11782.0,95.3,95.3,95.0,95.01,11782.0
2019-04-01 14:30:00,95.05,95.27,95.04,95.2,13913.0,95.05,95.27,95.04,95.2,13913.0
2019-04-01 14:35:00,95.22,95.32,95.17,95.29,54938.0,95.22,95.32,95.17,95.29,54938.0
2019-04-01 14:40:00,95.33,95.38,95.2,95.2,7695.0,95.33,95.38,95.2,95.2,7695.0
2019-04-01 14:45:00,95.2,95.24,95.1,95.11,12318.0,95.2,95.24,95.1,95.11,12318.0
2019-04-01 14:50:00,95.11,95.23,95.11,95.23,17370.0,95.11,95.23,95.11,95.23,17370.0
2019-04-01 14:55:00,95.23,95.24,95.13,95.19,6329.0,95.23,95.24,95.13,95.19,6329.0
2019-04-01 15:00:00,95.15,95.25,95.12,95.2,11060.0,95.15,95.25,95.12,95.2,11060.0
2019-04-01 15:05:00,95.18,95.29,95.18,95.29,5842.0,95.18,95.29,95.18,95.29,5842.0
2019-04-01 15:10:00,95.28,95.28,95.2,95.24,12832.0,95.28,95.28,95.2,95.24,12832.0
2019-04-01 15:15:00,95.24,95.28,95.22,95.23,9814.0,95.24,95.28,95.22,95.23,9814.0
2019-04-01 15:20:00,95.23,95.4,95.16,95.36,60169.0,95.23,95.4,95.16,95.36,60169.0
2019-04-01 15:25:00,95.37,95.39,95.32,95.33,10930.0,95.37,95.39,95.32,95.33,10930.0
2019-04-01 15:30:00,95.34,95.53,95.3,95.53,33398.0,95.34,95.53,95.3,95.53,33398.0
2019-04-01 15:35:00,95.55,95.56,95.36,95.55,23086.0,95.55,95.56,95.36,95.55,23086.0
2019-04-01 15:40:00,95.55,95.67,95.46,95.63,24610.0,95.55,95.67,95.46,95.63,24610.0
2019-04-01 15:45:00,95.62,95.62,95.5,95.57,27084.0,95.62,95.62,95.5,95.57,27084.0
2019-04-01 15:50:00,95.56,95.67,95.53,95.64,37496.0,95.56,95.67,95.53,95.64,37496.0
2019-04-01 15:55:00,95.64,95.86,95.63,95.69,87432.0,95.64,95.86,95.63,95.69,87432.0
2019-04-02 09:30:00,96.09,96.09,95.03,95.34,19527.0,96.09,96.09,95.03,95.34,19527.0
2019-04-02 09:35:00,95.39,95.75,94.92,95.46,19984.0,95.39,95.75,94.92,95.46,19984.0
2019-04-02 09:40:00,95.42,95.42,95.08,95.2,5801.0,95.42,95.42,95.08,95.2,5801.0
2019-04-02 09:45:00,95.29,95.39,94.96,95.05,9325.0,95.29,95.39,94.96,95.05,9325.0
2019-04-02 09:50:00,95.08,95.19,94.85,95.02,21313.0,95.08,95.19,94.85,95.02,21313.0
2019-04-02 09:55:00,95.04,95.22,94.73,94.93,64015.0,95.04,95.22,94.73,94.93,64015.0
2019-04-02 10:00:00,94.9,95.64,94.8,95.64,18096.0,94.9,95.64,94.8,95.64,18096.0
2019-04-02 10:05:00,95.6,96.03,95.6,96.03,20186.0,95.6,96.03,95.6,96.03,20186.0
2019-04-02 10:10:00,95.98,96.39,95.91,96.29,22493.0,95.98,96.39,95.91,96.29,22493.0
2019-04-02 10:15:00,96.22,96.6,96.19,96.6,18018.0,96.22,96.6,96.19,96.6,18018.0
2019-04-02 10:20:00,96.56,96.57,96.35,96.42,15977.0,96.56,96.57,96.35,96.42,15977.0
2019-04-02 10:25:00,96.42,96.78,96.4,96.78,13978.0,96.42,96.78,96.4,96.78,13978.0
2019-04-02 10:30:00,96.71,96.91,96.62,96.68,21329.0,96.71,96.91,96.62,96.68,21329.0
2019-04-02 10:35:00,96.71,96.79,96.45,96.6,19229.0,96.71,96.79,96.45,96.6,19229.0
2019-04-02 10:40:00,96.67,96.91,96.65,96.91,14841.0,96.67,96.91,96.65,96.91,14841.0
2019-04-02 10:45:00,96.88,97.2,96.87,97.18,33521.0,96.88,97.2,96.87,97.18,33521.0
2019-04-02 10:50:00,97.13,97.24,97.07,97.15,18986.0,97.13,97.24,97.07,97.15,18986.0
2019-04-02 10:55:00,97.17,97.27,96.86,97.18,14158.0,97.17,97.27,96.86,97.18,14158.0
2019-04-02 11:00:00,97.18,97.19,96.64,96.67,17519.0,97.18,97.19,96.64,96.67,17519.0
2019-04-02 11:05:00,96.69,96.76,96.54,96.6,15816.0,96.69,96.76,96.54,96.6,15816.0
2019-04-02 11:10:00,96.56,96.61,96.4,96.54,12714.0,96.56,96.61,96.4,96.54,12714.0
2019-04-02 11:15:00,96.51,96.68,96.49,96.58,21163.0,96.51,96.68,96.49,96.58,21163.0
2019-04-02 11:20:00,96.59,96.75,96.54,96.59,16433.0,96.59,96.75,96.54,96.59,16433.0
2019-04-02 11:25:00,96.61,96.61,96.43,96.53,12307.0,96.61,96.61,96.43,96.53,12307.0
2019-04-02 11:30:00,96.52,96.72,96.51,96.69,13683.0,96.52,96.72,96.51,96.69,13683.0
2019-04-02 11:35:00,96.71,96.95,96.7,96.81,18065.0,96.71,96.95,96.7,96.81,18065.0
2019-04-02 11:40:00,96.78,96.96,96.73,96.81,37497.0,96.78,96.96,96.73,96.81,37497.0
2019-04-02 11:45:00,96.84,97.19,96.84,97.17,10401.0,96.84,97.19,96.84,97.17,10401.0
2019-04-02 11:50:00,97.15,97.2,97.1,97.17,14413.0,97.15,97.2,97.1,97.17,14413.0
2019-04-02 11:55:00,97.14,97.16,97.04,97.14,13793.0,97.14,97.16,97.04,97.14,13793.0
2019-04-02 12:00:00,97.15,97.34,97.15,97.31,20400.0,97.15,97.34,97.15,97.31,20400.0
2019-04-02 12:05:00,97.33,97.42,97.12,97.19,21232.0,97.33,97.42,97.12,97.19,21232.0
2019-04-02 12:10:00,97.14,97.2,97.05,97.12,18317.0,97.14,97.2,97.05,97.12,18317.0
2019-04-02 12:15:00,97.14,97.29,97.05,97.26,30354.0,97.14,97.29,97.05,97.26,30354.0
2019-04-02 12:20:00,97.25,97.33,97.12,97.15,22430.0,97.25,97.33,97.12,97.15,22430.0
2019-04-02 12:25:00,97.2,97.37,97.11,97.33,23091.0,97.2,97.37,97.11,97.33,23091.0
2019-04-02 12:30:00,97.32,97.44,97.29,97.31,18368.0,97.32,97.44,97.29,97.31,18368.0
2019-04-02 12:35:00,97.31,97.45,97.27,97.28,18036.0,97.31,97.45,97.27,97.28,18036.0
2019-04-02 12:40:00,97.28,97.28,96.99,97.0,20964.0,97.28,97.28,96.99,97.0,20964.0
2019-04-02 12:45:00,97.0,97.12,96.92,97.12,10710.0,97.0,97.12,96.92,97.12,10710.0
2019-04-02 12:50:00,97.12,97.29,97.07,97.27,10624.0,97.12,97.29,97.07,97.27,10624.0
2019-04-02 12:55:00,97.28,97.28,97.05,97.07,12986.0,97.28,97.28,97.05,97.07,12986.0
2019-04-02 13:00:00,97.08,97.08,96.85,96.96,11248.0,97.08,97.08,96.85,96.96,11248.0
2019-04-02 13:05:00,96.93,97.1,96.91,97.07,11510.0,96.93,97.1,96.91,97.07,11510.0
2019-04-02 13:10:00,97.05,97.08,96.95,97.03,8274.0,97.05,97.08,96.95,97.03,8274.0
2019-04-02 13:15:00,96.99,97.11,96.99,97.09,17842.0,96.99,97.11,96.99,97.09,17842.0
2019-04-02 13:20:00,97.06,97.34,97.06,97.33,10048.0,97.06,97.34,97.06,97.33,10048.0
2019-04-02 13:25:00,97.33,97.36,97.25,97.25,11961.0,97.33,97.36,97.25,97.25,11961.0
2019-04-02 13:30:00,97.28,97.3,97.2,97.28,8267.0,97.28,97.3,97.2,97.28,8267.0
2019-04-02 13:35:00,97.28,97.36,97.21,97.36,8139.0,97.28,97.36,97.21,97.36,8139.0
2019-04-02 13:40:00,97.36,97.52,97.33,97.46,23729.0,97.36,97.52,97.33,97.46,23729.0
2019-04-02 13:45:00,97.46,97.69,97.43,97.63,17704.0,97.46,97.69,97.43,97.63,17704.0
2019-04-02 13:50:00,97.63,97.63,97.45,97.62,13909.0,97.63,97.63,97.45,97.62,13909.0
2019-04-02 13:55:00,97.62,97.69,97.56,97.69,9610.0,97.62,97.69,97.56,97.69,9610.0
2019-04-02 14:00:00,97.71,97.71,97.54,97.57,11406.0,97.71,97.71,97.54,97.57,11406.0
2019-04-02 14:05:00,97.56,97.56,97.27,97.38,12930.0,97.56,97.56,97.27,97.38,12930.0
2019-04-02 14:10:00,97.33,97.45,97.33,97.43,10074.0,97.33,97.45,97.33,97.43,10074.0
2019-04-02 14:15:00,97.4,97.62,97.36,97.62,8551.0,97.4,97.62,97.36,97.62,8551.0
2019-04-02 14:20:00,97.62,97.66,97.52,97.59,13736.0,97.62,97.66,97.52,97.59,13736.0
2019-04-02 14:25:00,97.61,97.7,97.6,97.69,8196.0,97.61,97.7,97.6,97.69,8196.0
2019-04-02 14:30:00,97.69,97.72,97.65,97.72,9752.0,97.69,97.72,97.65,97.72,9752.0
2019-04-02 14:35:00,97.72,97.72,97.62,97.67,14522.0,97.72,97.72,97.62,97.67,14522.0
2019-04-02 14:40:00,97.7,97.7,97.41,97.41,14216.0,97.7,97.7,97.41,97.41,14216.0
2019-04-02 14:45:00,97.4,97.48,97.35,97.48,15339.0,97.4,97.48,97.35,97.48,15339.0
2019-04-02 14:50:00,97.43,97.46,97.29,97.37,13473.0,97.43,97.46,97.29,97.37,13473.0
2019-04-02 14:55:00,97.37,97.43,97.25,97.28,16028.0,97.37,97.43,97.25,97.28,16028.0
2019-04-02 15:00:00,97.29,97.39,97.28,97.35,10802.0,97.29,97.39,97.28,97.35,10802.0
2019-04-02 15:05:00,97.32,97.36,97.25,97.35,15423.0,97.32,97.36,97.25,97.35,15423.0
2019-04-02 15:10:00,97.34,97.35,97.25,97.25,12359.0,97.34,97.35,97.25,97.25,12359.0
2019-04-02 15:15:00,97.25,97.25,97.09,97.15,20926.0,97.25,97.25,97.09,97.15,20926.0
2019-04-02 15:20:00,97.16,97.33,97.15,97.24,30913.0,97.16,97.33,97.15,97.24,30913.0
2019-04-02 15:25:00,97.22,97.24,97.08,97.09,14548.0,97.22,97.24,97.08,97.09,14548.0
2019-04-02 15:30:00,97.09,97.32,97.07,97.32,16713.0,97.09,97.32,97.07,97.32,16713.0
2019-04-02 15:35:00,97.29,97.31,97.15,97.22,26562.0,97.29,97.31,97.15,97.22,26562.0
2019-04-02 15:40:00,97.2,97.42,97.2,97.4,36067.0,97.2,97.42,97.2,97.4,36067.0
2019-04-02 15:45:00,97.4,97.68,97.37,97.68,64921.0,97.4,97.68,97.37,97.68,64921.0
2019-04-02 15:50:00,97.66,97.81,97.62,97.8,61899.0,97.66,97.81,97.62,97.8,61899.0
2019-04-02 15:55:00,97.8,97.82,97.66,97.67,120768.0,97.8,97.82,97.66,97.67,120768.0
2019-04-03 09:30:00,98.05,98.75,98.0,98.39,29720.0,98.05,98.75,98.0,98.39,29720.0
2019-04-03 09:35:00,98.47,98.57,97.87,98.56,18184.0,98.47,98.57,97.87,98.56,18184.0
2019-04-03 09:40:00,98.6,99.35,98.58,99.23,26878.0,98.6,99.35,98.58,99.23,26878.0
2019-04-03 09:45:00,99.26,99.37,99.2,99.34,31491.0,99.26,99.37,99.2,99.34,31491.0
2019-04-03 09:50:00,99.37,99.52,98.66,98.66,16947.0,99.37,99.52,98.66,98.66,16947.0
2019-04-03 09:55:00,98.62,98.62,98.29,98.3,11298.0,98.62,98.62,98.29,98.3,11298.0
2019-04-03 10:00:00,98.24,98.65,98.2,98.65,19817.0,98.24,98.65,98.2,98.65,19817.0
2019-04-03 10:05:00,98.6,98.68,98.4,98.46,10245.0,98.6,98.68,98.4,98.46,10245.0
2019-04-03 10:10:00,98.51,98.67,98.38,98.5,19287.0,98.51,98.67,98.38,98.5,19287.0
2019-04-03 10:15:00,98.51,98.56,98.32,98.48,65133.0,98.51,98.56,98.32,98.48,65133.0
2019-04-03 10:20:00,98.5,98.5,98.12,98.14,8372.0,98.5,98.5,98.12,98.14,8372.0
2019-04-03 10:25:00,98.16,98.23,98.03,98.23,10508.0,98.16,98.23,98.03,98.23,10508.0
2019-04-03 10:30:00,98.19,98.2,97.79,97.92,20681.0,98.19,98.2,97.79,97.92,20681.0
2019-04-03 10:35:00,97.89,98.51,97.86,98.41,20881.0,97.89,98.51,97.86,98.41,20881.0
2019-04-03 10:40:00,98.38,98.53,98.16,98.45,17071.0,98.38,98.53,98.16,98.45,17071.0
2019-04-03 10:45:00,98.45,98.49,98.11,98.11,15963.0,98.45,98.49,98.11,98.11,15963.0
2019-04-03 10:50:00,98.09,98.15,97.99,98.04,6690.0,98.09,98.15,97.99,98.04,6690.0
2019-04-03 10:55:00,98.08,98.21,97.98,98.1,12630.0,98.08,98.21,97.98,98.1,12630.0
2019-04-03 11:00:00,98.1,98.18,97.94,98.11,13019.0,98.1,98.18,97.94,98.11,13019.0
2019-04-03 11:05:00,98.12,98.2,98.06,98.13,8598.0,98.12,98.2,98.06,98.13,8598.0
2019-04-03 11:10:00,98.16,98.41,98.16,98.19,8109.0,98.16,98.41,98.16,98.19,8109.0
2019-04-03 11:15:00,98.16,98.37,98.12,98.34,7589.0,98.16,98.37,98.12,98.34,7589.0
2019-04-03 11:20:00,98.31,98.33,98.13,98.14,32100.0,98.31,98.33,98.13,98.14,32100.0
2019-04-03 11:25:00,98.19,98.44,98.16,98.38,18750.0,98.19,98.44,98.16,98.38,18750.0
2019-04-03 11:30:00,98.4,98.4,98.2,98.32,8928.0,98.4,98.4,98.2,98.32,8928.0
2019-04-03 11:35:00,98.37,98.44,98.3,98.42,5249.0,98.37,98.44,98.3,98.42,5249.0
2019-04-03 11:40:00,98.39,98.42,98.26,98.27,8009.0,98.39,98.42,98.26,98.27,8009.0
2019-04-03 11:45:00,98.26,98.3,98.06,98.19,16078.0,98.26,98.3,98.06,98.19,16078.0
2019-04-03 11:50:00,98.19,98.38,98.18,98.34,9199.0,98.19,98.38,98.18,98.34,9199.0
2019-04-03 11:55:00,98.32,98.55,98.28,98.5,9626.0,98.32,98.55,98.28,98.5,9626.0
2019-04-03 12:00:00,98.54,98.71,98.44,98.62,25000.0,98.54,98.71,98.44,98.62,25000.0
2019-04-03 12:05:00,98.62,98.64,98.49,98.5,10157.0,98.62,98.64,98.49,98.5,10157.0
2019-04-03 12:10:00,98.52,98.7,98.47,98.66,12254.0,98.52,98.7,98.47,98.66,12254.0
2019-04-03 12:15:00,98.69,98.9,98.59,98.9,9353.0,98.69,98.9,98.59,98.9,9353.0
2019-04-03 12:20:00,98.9,99.05,98.69,98.69,16041.0,98.9,99.05,98.69,98.69,16041.0
2019-04-03 12:25:00,98.71,98.82,98.69,98.69,6939.0,98.71,98.82,98.69,98.69,6939.0
2019-04-03 12:30:00,98.7,98.72,98.58,98.58,12325.0,98.7,98.72,98.58,98.58,12325.0
2019-04-03 12:35:00,98.56,98.63,98.51,98.63,7614.0,98.56,98.63,98.51,98.63,7614.0
2019-04-03 12:40:00,98.65,98.72,98.64,98.67,6654.0,98.65,98.72,98.64,98.67,6654.0
2019-04-03 12:45:00,98.69,98.69,98.45,98.48,8527.0,98.69,98.69,98.45,98.48,8527.0
2019-04-03 12:50:00,98.46,98.46,98.3,98.33,6051.0,98.46,98.46,98.3,98.33,6051.0
2019-04-03 12:55:00,98.35,98.53,98.35,98.5,6041.0,98.35,98.53,98.35,98.5,6041.0
2019-04-03 13:00:00,98.51,98.71,98.5,98.63,7268.0,98.51,98.71,98.5,98.63,7268.0
2019-04-03 13:05:00,98.66,98.78,98.6,98.64,11221.0,98.66,98.78,98.6,98.64,11221.0
2019-04-03 13:10:00,98.65,98.79,98.63,98.67,5654.0,98.65,98.79,98.63,98.67,5654.0
2019-04-03 13:15:00,98.64,98.83,98.56,98.61,10468.0,98.64,98.83,98.56,98.61,10468.0
2019-04-03 13:20:00,98.6,98.75,98.57,98.7,8061.0,98.6,98.75,98.57,98.7,8061.0
2019-04-03 13:25:00,98.67,98.7,98.55,98.58,6800.0,98.67,98.7,98.55,98.58,6800.0
2019-04-03 13:30:00,98.63,98.66,98.58,98.6,3815.0,98.63,98.66,98.58,98.6,3815.0
2019-04-03 13:35:00,98.59,98.67,98.53,98.56,6900.0,98.59,98.67,98.53,98.56,6900.0
2019-04-03 13:40:00,98.54,98.55,98.42,98.48,2829.0,98.54,98.55,98.42,98.48,2829.0
2019-04-03 13:45:00,98.47,98.53,98.37,98.37,3800.0,98.47,98.53,98.37,98.37,3800.0
2019-04-03 13:50:00,98.3,98.3,98.21,98.23,2300.0,98.3,98.3,98.21,98.23,2300.0
2019-04-03 13:55:00,98.24,98.28,98.1,98.11,5222.0,98.24,98.28,98.1,98.11,5222.0
2019-04-03 14:00:00,98.11,98.16,98.06,98.12,5200.0,98.11,98.16,98.06,98.12,5200.0
2019-04-03 14:05:00,98.14,98.15,98.11,98.15,3309.0,98.14,98.15,98.11,98.15,3309.0
2019-04-03 14:10:00,98.11,98.2,98.04,98.04,7413.0,98.11,98.2,98.04,98.04,7413.0
2019-04-03 14:15:00,98.04,98.22,98.02,98.22,9169.0,98.04,98.22,98.02,98.22,9169.0
2019-04-03 14:20:00,98.22,98.29,98.22,98.29,4963.0,98.22,98.29,98.22,98.29,4963.0
2019-04-03 14:25:00,98.3,98.31,98.2,98.2,2685.0,98.3,98.31,98.2,98.2,2685.0
2019-04-03 14:30:00,98.2,98.26,98.17,98.24,3516.0,98.2,98.26,98.17,98.24,3516.0
2019-04-03 14:35:00,98.24,98.26,98.1,98.12,2800.0,98.24,98.26,98.1,98.12,2800.0
2019-04-03 14:40:00,98.1,98.12,98.0,98.0,2600.0,98.1,98.12,98.0,98.0,2600.0
2019-04-03 14:45:00,98.02,98.06,97.91,97.98,7963.0,98.02,98.06,97.91,97.98,7963.0
2019-04-03 14:50:00,97.98,98.03,97.95,98.02,5999.0,97.98,98.03,97.95,98.02,5999.0
2019-04-03 14:55:00,98.02,98.04,97.94,98.02,3135.0,98.02,98.04,97.94,98.02,3135.0
2019-04-03 15:00:00,98.0,98.05,97.96,98.04,4735.0,98.0,98.05,97.96,98.04,4735.0
2019-04-03 15:05:00,98.03,98.06,97.94,97.99,5279.0,98.03,98.06,97.94,97.99,5279.0
2019-04-03 15:10:00,97.98,97.98,97.8,97.91,8384.0,97.98,97.98,97.8,97.91,8384.0
2019-04-03 15:15:00,97.89,98.02,97.85,97.98,6731.0,97.89,98.02,97.85,97.98,6731.0
2019-04-03 15:20:00,97.99,98.07,97.99,98.05,9424.0,97.99,98.07,97.99,98.05,9424.0
2019-04-03 15:25:00,98.0,98.21,97.99,98.19,13163.0,98.0,98.21,97.99,98.19,13163.0
2019-04-03 15:30:00,98.17,98.17,97.91,97.92,11714.0,98.17,98.17,97.91,97.92,11714.0
2019-04-03 15:35:00,97.93,98.05,97.9,97.9,9799.0,97.93,98.05,97.9,97.9,9799.0
2019-04-03 15:40:00,97.9,97.91,97.72,97.78,16207.0,97.9,97.91,97.72,97.78,16207.0
2019-04-03 15:45:00,97.77,97.86,97.77,97.85,16283.0,97.77,97.86,97.77,97.85,16283.0
2019-04-03 15:50:00,97.86,97.89,97.78,97.82,31008.0,97.86,97.89,97.78,97.82,31008.0
2019-04-03 15:55:00,97.83,98.01,97.83,97.89,40283.0,97.83,98.01,97.83,97.89,40283.0
2019-04-04 09:30:00,97.57,97.73,95.82,95.85,67368.0,97.57,97.73,95.82,95.85,67368.0
2019-04-04 09:35:00,95.86,96.15,95.22,95.83,45379.0,95.86,96.15,95.22,95.83,45379.0
2019-04-04 09:40:00,95.9,96.07,95.45,95.58,23811.0,95.9,96.07,95.45,95.58,23811.0
2019-04-04 09:45:00,95.58,95.6,95.02,95.3,103157.0,95.58,95.6,95.02,95.3,103157.0
2019-04-04 09:50:00,95.24,95.29,94.6,94.97,97442.0,95.24,95.29,94.6,94.97,97442.0
2019-04-04 09:55:00,95.0,95.45,94.82,95.28,96919.0,95.0,95.45,94.82,95.28,96919.0
2019-04-04 10:00:00,95.28,95.29,94.87,94.92,23254.0,95.28,95.29,94.87,94.92,23254.0
2019-04-04 10:05:00,94.87,94.95,94.5,94.62,50414.0,94.87,94.95,94.5,94.62,50414.0
2019-04-04 10:10:00,94.63,94.67,94.4,94.5,42687.0,94.63,94.67,94.4,94.5,42687.0
2019-04-04 10:15:00,94.49,94.63,94.16,94.45,36597.0,94.49,94.63,94.16,94.45,36597.0
2019-04-04 10:20:00,94.39,94.44,93.99,93.99,28572.0,94.39,94.44,93.99,93.99,28572.0
2019-04-04 10:25:00,94.03,94.09,93.22,93.22,62422.0,94.03,94.09,93.22,93.22,62422.0
2019-04-04 10:30:00,93.27,93.45,92.93,93.03,79712.0,93.27,93.45,92.93,93.03,79712.0
2019-04-04 10:35:00,93.0,93.9,93.0,93.74,52653.0,93.0,93.9,93.0,93.74,52653.0
2019-04-04 10:40:00,93.77,94.36,93.77,94.23,30361.0,93.77,94.36,93.77,94.23,30361.0
2019-04-04 10:45:00,94.26,94.32,94.03,94.21,19180.0,94.26,94.32,94.03,94.21,19180.0
2019-04-04 10:50:00,94.2,94.2,93.86,94.12,26923.0,94.2,94.2,93.86,94.12,26923.0
2019-04-04 10:55:00,94.15,94.15,93.64,93.64,16826.0,94.15,94.15,93.64,93.64,16826.0
2019-04-04 11:00:00,93.7,93.92,93.63,93.64,38534.0,93.7,93.92,93.63,93.64,38534.0
2019-04-04 11:05:00,93.66,93.86,93.4,93.83,25324.0,93.66,93.86,93.4,93.83,25324.0
2019-04-04 11:10:00,93.81,93.81,93.42,93.42,25598.0,93.81,93.81,93.42,93.42,25598.0
2019-04-04 11:15:00,93.46,93.67,93.41,93.61,38620.0,93.46,93.67,93.41,93.61,38620.0
2019-04-04 11:20:00,93.6,93.73,93.37,93.7,26443.0,93.6,93.73,93.37,93.7,26443.0
2019-04-04 11:25:00,93.7,93.89,93.62,93.67,19595.0,93.7,93.89,93.62,93.67,19595.0
2019-04-04 11:30:00,93.67,93.82,93.5,93.52,15341.0,93.67,93.82,93.5,93.52,15341.0
2019-04-04 11:35:00,93.53,93.76,93.51,93.66,28598.0,93.53,93.76,93.51,93.66,28598.0
2019-04-04 11:40:00,93.69,93.92,93.61,93.85,56621.0,93.69,93.92,93.61,93.85,56621.0
2019-04-04 11:45:00,93.86,94.11,93.86,93.94,34276.0,93.86,94.11,93.86,93.94,34276.0
2019-04-04 11:50:00,93.93,93.94,93.66,93.68,41482.0,93.93,93.94,93.66,93.68,41482.0
2019-04-04 11:55:00,93.69,93.99,93.67,93.83,23831.0,93.69,93.99,93.67,93.83,23831.0
2019-04-04 12:00:00,93.83,93.83,93.62,93.76,21130.0,93.83,93.83,93.62,93.76,21130.0
2019-04-04 12:05:00,93.73,93.9,93.67,93.7,31273.0,93.73,93.9,93.67,93.7,31273.0
2019-04-04 12:10:00,93.7,93.83,93.57,93.82,38662.0,93.7,93.83,93.57,93.82,38662.0
2019-04-04 12:15:00,93.82,93.9,93.67,93.72,36500.0,93.82,93.9,93.67,93.72,36500.0
2019-04-04 12:20:00,93.73,93.95,93.72,93.74,26959.0,93.73,93.95,93.72,93.74,26959.0
2019-04-04 12:25:00,93.76,93.85,93.62,93.69,19676.0,93.76,93.85,93.62,93.69,19676.0
2019-04-04 12:30:00,93.7,93.72,93.3,93.31,22161.0,93.7,93.72,93.3,93.31,22161.0
2019-04-04 12:35:00,93.33,93.56,93.28,93.37,26296.0,93.33,93.56,93.28,93.37,26296.0
2019-04-04 12:40:00,93.37,93.45,93.23,93.36,28519.0,93.37,93.45,93.23,93.36,28519.0
2019-04-04 12:45:00,93.36,93.61,93.32,93.51,19975.0,93.36,93.61,93.32,93.51,19975.0
2019-04-04 12:50:00,93.52,93.69,93.51,93.67,13783.0,93.52,93.69,93.51,93.67,13783.0
2019-04-04 12:55:00,93.68,93.85,93.64,93.77,19263.0,93.68,93.85,93.64,93.77,19263.0
2019-04-04 13:00:00,93.79,94.04,93.79,94.03,64070.0,93.79,94.04,93.79,94.03,64070.0
2019-04-04 13:05:00,94.04,94.18,93.81,93.94,26586.0,94.04,94.18,93.81,93.94,26586.0
2019-04-04 13:10:00,93.96,94.03,93.91,93.99,7500.0,93.96,94.03,93.91,93.99,7500.0
2019-04-04 13:15:00,93.98,93.99,93.82,93.84,8031.0,93.98,93.99,93.82,93.84,8031.0
2019-04-04 13:20:00,93.84,93.99,93.83,93.98,15684.0,93.84,93.99,93.83,93.98,15684.0
2019-04-04 13:25:00,93.95,93.99,93.85,93.9,16181.0,93.95,93.99,93.85,93.9,16181.0
2019-04-04 13:30:00,93.87,93.92,93.62,93.7,23025.0,93.87,93.92,93.62,93.7,23025.0
2019-04-04 13:35:00,93.68,93.77,93.59,93.59,14921.0,93.68,93.77,93.59,93.59,14921.0
2019-04-04 13:40:00,93.62,93.63,93.36,93.36,28061.0,93.62,93.63,93.36,93.36,28061.0
2019-04-04 13:45:00,93.37,93.56,93.31,93.56,13766.0,93.37,93.56,93.31,93.56,13766.0
2019-04-04 13:50:00,93.52,93.58,93.35,93.54,9626.0,93.52,93.58,93.35,93.54,9626.0
2019-04-04 13:55:00,93.51,93.54,93.32,93.34,16672.0,93.51,93.54,93.32,93.34,16672.0
2019-04-04 14:00:00,93.31,93.35,93.18,93.18,29772.0,93.31,93.35,93.18,93.18,29772.0
2019-04-04 14:05:00,93.19,93.52,93.18,93.42,20493.0,93.19,93.52,93.18,93.42,20493.0
2019-04-04 14:10:00,93.4,93.68,93.36,93.64,17358.0,93.4,93.68,93.36,93.64,17358.0
2019-04-04 14:15:00,93.64,93.64,93.5,93.53,10157.0,93.64,93.64,93.5,93.53,10157.0
2019-04-04 14:20:00,93.53,93.61,93.4,93.58,10955.0,93.53,93.61,93.4,93.58,10955.0
2019-04-04 14:25:00,93.56,93.58,93.4,93.48,17959.0,93.56,93.58,93.4,93.48,17959.0
2019-04-04 14:30:00,93.5,93.6,93.4,93.4,18891.0,93.5,93.6,93.4,93.4,18891.0
2019-04-04 14:35:00,93.43,93.61,93.42,93.61,13228.0,93.43,93.61,93.42,93.61,13228.0
2019-04-04 14:40:00,93.57,93.62,93.55,93.57,18999.0,93.57,93.62,93.55,93.57,18999.0
2019-04-04 14:45:00,93.58,93.61,93.46,93.54,42803.0,93.58,93.61,93.46,93.54,42803.0
2019-04-04 14:50:00,93.54,93.86,93.53,93.7,51838.0,93.54,93.86,93.53,93.7,51838.0
2019-04-04 14:55:00,93.68,93.92,93.67,93.85,34002.0,93.68,93.92,93.67,93.85,34002.0
2019-04-04 15:00:00,93.85,93.92,93.8,93.87,28664.0,93.85,93.92,93.8,93.87,28664.0
2019-04-04 15:05:00,93.88,93.9,93.83,93.85,14019.0,93.88,93.9,93.83,93.85,14019.0
2019-04-04 15:10:00,93.86,93.92,93.85,93.92,20949.0,93.86,93.92,93.85,93.92,20949.0
2019-04-04 15:15:00,93.93,93.94,93.8,93.86,19661.0,93.93,93.94,93.8,93.86,19661.0
2019-04-04 15:20:00,93.86,93.87,93.67,93.69,19860.0,93.86,93.87,93.67,93.69,19860.0
2019-04-04 15:25:00,93.68,93.72,93.58,93.7,33199.0,93.68,93.72,93.58,93.7,33199.0
2019-04-04 15:30:00,93.72,93.74,93.69,93.69,30801.0,93.72,93.74,93.69,93.69,30801.0
2019-04-04 15:35:00,93.7,93.88,93.7,93.8,26288.0,93.7,93.88,93.7,93.8,26288.0
2019-04-04 15:40:00,93.8,93.81,93.64,93.7,29074.0,93.8,93.81,93.64,93.7,29074.0
2019-04-04 15:45:00,93.7,93.75,93.65,93.72,34614.0,93.7,93.75,93.65,93.72,34614.0
2019-04-04 15:50:00,93.73,93.81,93.7,93.8,55770.0,93.73,93.81,93.7,93.8,55770.0
2019-04-04 15:55:00,93.81,94.0,93.63,93.68,143832.0,93.81,94.0,93.63,93.68,143832.0
2019-04-05 09:30:00,94.35,94.35,93.68,94.12,40458.0,94.35,94.35,93.68,94.12,40458.0
2019-04-05 09:35:00,94.25,95.19,94.24,94.73,47229.0,94.25,95.19,94.24,94.73,47229.0
2019-04-05 09:40:00,94.74,94.81,94.14,94.2,23425.0,94.74,94.81,94.14,94.2,23425.0
2019-04-05 09:45:00,94.17,94.58,94.0,94.38,33526.0,94.17,94.58,94.0,94.38,33526.0
2019-04-05 09:50:00,94.34,94.48,93.75,94.25,45605.0,94.34,94.48,93.75,94.25,45605.0
2019-04-05 09:55:00,94.38,94.5,94.13,94.5,21641.0,94.38,94.5,94.13,94.5,21641.0
2019-04-05 10:00:00,94.5,94.63,94.35,94.47,54107.0,94.5,94.63,94.35,94.47,54107.0
2019-04-05 10:05:00,94.48,94.7,94.29,94.47,49293.0,94.48,94.7,94.29,94.47,49293.0
2019-04-05 10:10:00,94.49,94.62,94.32,94.5,17113.0,94.49,94.62,94.32,94.5,17113.0
2019-04-05 10:15:00,94.55,94.65,94.36,94.53,25805.0,94.55,94.65,94.36,94.53,25805.0
2019-04-05 10:20:00,94.53,94.73,94.5,94.66,23917.0,94.53,94.73,94.5,94.66,23917.0
2019-04-05 10:25:00,94.68,94.89,94.65,94.83,26907.0,94.68,94.89,94.65,94.83,26907.0
2019-04-05 10:30:00,94.84,95.26,94.84,95.06,34956.0,94.84,95.26,94.84,95.06,34956.0
2019-04-05 10:35:00,95.05,95.2,95.04,95.17,16405.0,95.05,95.2,95.04,95.17,16405.0
2019-04-05 10:40:00,95.17,95.17,94.83,94.99,18753.0,95.17,95.17,94.83,94.99,18753.0
2019-04-05 10:45:00,94.99,95.11,94.9,94.92,13563.0,94.99,95.11,94.9,94.92,13563.0
2019-04-05 10:50:00,94.98,95.09,94.97,94.99,18578.0,94.98,95.09,94.97,94.99,18578.0
2019-04-05 10:55:00,94.99,95.03,94.82,94.9,13442.0,94.99,95.03,94.82,94.9,13442.0
2019-04-05 11:00:00,94.85,94.95,94.7,94.81,14424.0,94.85,94.95,94.7,94.81,14424.0
2019-04-05 11:05:00,94.8,94.91,94.74,94.77,14229.0,94.8,94.91,94.74,94.77,14229.0
2019-04-05 11:10:00,94.79,94.87,94.52,94.63,14737.0,94.79,94.87,94.52,94.63,14737.0
2019-04-05 11:15:00,94.64,94.66,94.21,94.26,19052.0,94.64,94.66,94.21,94.26,19052.0
2019-04-05 11:20:00,94.23,94.41,94.2,94.28,23884.0,94.23,94.41,94.2,94.28,23884.0
2019-04-05 11:25:00,94.28,94.47,94.2,94.46,18740.0,94.28,94.47,94.2,94.46,18740.0
2019-04-05 11:30:00,94.43,94.47,94.21,94.33,17348.0,94.43,94.47,94.21,94.33,17348.0
2019-04-05 11:35:00,94.35,94.43,94.3,94.41,13014.0,94.35,94.43,94.3,94.41,13014.0
2019-04-05 11:40:00,94.39,94.49,94.31,94.48,5770.0,94.39,94.49,94.31,94.48,5770.0
2019-04-05 11:45:00,94.49,94.49,94.26,94.37,11448.0,94.49,94.49,94.26,94.37,11448.0
2019-04-05 11:50:00,94.37,94.55,94.31,94.49,8771.0,94.37,94.55,94.31,94.49,8771.0
2019-04-05 11:55:00,94.5,94.5,94.26,94.3,10429.0,94.5,94.5,94.26,94.3,10429.0
2019-04-05 12:00:00,94.35,94.55,94.34,94.54,10029.0,94.35,94.55,94.34,94.54,10029.0
2019-04-05 12:05:00,94.55,94.55,94.48,94.49,4963.0,94.55,94.55,94.48,94.49,4963.0
2019-04-05 12:10:00,94.51,94.58,94.5,94.53,5821.0,94.51,94.58,94.5,94.53,5821.0
2019-04-05 12:15:00,94.51,94.58,94.49,94.54,7296.0,94.51,94.58,94.49,94.54,7296.0
2019-04-05 12:20:00,94.53,94.56,94.46,94.55,6142.0,94.53,94.56,94.46,94.55,6142.0
2019-04-05 12:25:00,94.54,94.61,94.49,94.51,7900.0,94.54,94.61,94.49,94.51,7900.0
2019-04-05 12:30:00,94.49,94.49,94.43,94.46,6575.0,94.49,94.49,94.43,94.46,6575.0
2019-04-05 12:35:00,94.42,94.42,94.33,94.36,4489.0,94.42,94.42,94.33,94.36,4489.0
2019-04-05 12:40:00,94.37,94.4,94.33,94.39,4989.0,94.37,94.4,94.33,94.39,4989.0
2019-04-05 12:45:00,94.38,94.44,94.34,94.44,5914.0,94.38,94.44,94.34,94.44,5914.0
2019-04-05 12:50:00,94.44,94.46,94.34,94.43,31086.0,94.44,94.46,94.34,94.43,31086.0
2019-04-05 12:55:00,94.43,94.48,94.27,94.47,31356.0,94.43,94.48,94.27,94.47,31356.0
2019-04-05 13:00:00,94.46,94.56,94.44,94.52,7665.0,94.46,94.56,94.44,94.52,7665.0
2019-04-05 13:05:00,94.55,94.68,94.53,94.65,6894.0,94.55,94.68,94.53,94.65,6894.0
2019-04-05 13:10:00,94.61,94.62,94.51,94.6,5717.0,94.61,94.62,94.51,94.6,5717.0
2019-04-05 13:15:00,94.59,94.64,94.54,94.59,6403.0,94.59,94.64,94.54,94.59,6403.0
2019-04-05 13:20:00,94.58,94.64,94.55,94.6,4510.0,94.58,94.64,94.55,94.6,4510.0
2019-04-05 13:25:00,94.61,94.68,94.51,94.51,11181.0,94.61,94.68,94.51,94.51,11181.0
2019-04-05 13:30:00,94.51,94.54,94.46,94.52,4348.0,94.51,94.54,94.46,94.52,4348.0
2019-04-05 13:35:00,94.53,94.56,94.44,94.45,19677.0,94.53,94.56,94.44,94.45,19677.0
2019-04-05 13:40:00,94.47,94.53,94.36,94.37,25760.0,94.47,94.53,94.36,94.37,25760.0
2019-04-05 13:45:00,94.39,94.51,94.38,94.51,6187.0,94.39,94.51,94.38,94.51,6187.0
2019-04-05 13:50:00,94.49,94.53,94.47,94.52,4491.0,94.49,94.53,94.47,94.52,4491.0
2019-04-05 13:55:00,94.52,94.6,94.49,94.53,6620.0,94.52,94.6,94.49,94.53,6620.0
2019-04-05 14:00:00,94.51,94.51,94.41,94.5,4703.0,94.51,94.51,94.41,94.5,4703.0
2019-04-05 14:05:00,94.47,94.58,94.41,94.56,4808.0,94.47,94.58,94.41,94.56,4808.0
2019-04-05 14:10:00,94.58,94.58,94.5,94.51,6181.0,94.58,94.58,94.5,94.51,6181.0
2019-04-05 14:15:00,94.46,94.56,94.42,94.43,17271.0,94.46,94.56,94.42,94.43,17271.0
2019-04-05 14:20:00,94.44,94.45,94.34,94.34,18798.0,94.44,94.45,94.34,94.34,18798.0
2019-04-05 14:25:00,94.33,94.47,94.31,94.46,113505.0,94.33,94.47,94.31,94.46,113505.0
2019-04-05 14:30:00,94.44,94.57,94.4,94.57,6657.0,94.44,94.57,94.4,94.57,6657.0
2019-04-05 14:35:00,94.57,94.65,94.53,94.62,8875.0,94.57,94.65,94.53,94.62,8875.0
2019-04-05 14:40:00,94.63,94.65,94.51,94.53,10840.0,94.63,94.65,94.51,94.53,10840.0
2019-04-05 14:45:00,94.51,94.6,94.51,94.57,5559.0,94.51,94.6,94.51,94.57,5559.0
2019-04-05 14:50:00,94.57,94.66,94.54,94.64,8499.0,94.57,94.66,94.54,94.64,8499.0
2019-04-05 14:55:00,94.64,94.66,94.59,94.59,23527.0,94.64,94.66,94.59,94.59,23527.0
2019-04-05 15:00:00,94.59,94.64,94.58,94.59,5600.0,94.59,94.64,94.58,94.59,5600.0
2019-04-05 15:05:00,94.58,94.58,94.38,94.39,13310.0,94.58,94.58,94.38,94.39,13310.0
2019-04-05 15:10:00,94.35,94.37,94.23,94.3,16699.0,94.35,94.37,94.23,94.3,16699.0
2019-04-05 15:15:00,94.29,94.36,94.21,94.34,7459.0,94.29,94.36,94.21,94.34,7459.0
2019-04-05 15:20:00,94.35,94.49,94.29,94.48,16920.0,94.35,94.49,94.29,94.48,16920.0
2019-04-05 15:25:00,94.49,94.63,94.46,94.59,13793.0,94.49,94.63,94.46,94.59,13793.0
2019-04-05 15:30:00,94.59,94.59,94.49,94.51,17337.0,94.59,94.59,94.49,94.51,17337.0
2019-04-05 15:35:00,94.5,94.53,94.47,94.49,17009.0,94.5,94.53,94.47,94.49,17009.0
2019-04-05 15:40:00,94.49,94.55,94.47,94.52,24516.0,94.49,94.55,94.47,94.52,24516.0
2019-04-05 15:45:00,94.52,94.52,94.32,94.38,27611.0,94.52,94.52,94.32,94.38,27611.0
2019-04-05 15:50:00,94.39,94.46,94.36,94.39,32215.0,94.39,94.46,94.36,94.39,32215.0
2019-04-05 15:55:00,94.4,94.71,94.4,94.51,102317.0,94.4,94.71,94.4,94.51,102317.0
2019-04-08 09:30:00,94.48,94.55,93.93,94.01,50524.0,94.48,94.55,93.93,94.01,50524.0
2019-04-08 09:35:00,94.04,94.14,92.29,92.44,66492.0,94.04,94.14,92.29,92.44,66492.0
2019-04-08 09:40:00,92.44,92.67,91.4,92.1,92957.0,92.44,92.67,91.4,92.1,92957.0
2019-04-08 09:45:00,92.03,92.99,91.97,92.87,19668.0,92.03,92.99,91.97,92.87,19668.0
2019-04-08 09:50:00,92.88,93.0,92.5,92.64,19656.0,92.88,93.0,92.5,92.64,19656.0
2019-04-08 09:55:00,92.59,92.82,92.2,92.46,61355.0,92.59,92.82,92.2,92.46,61355.0
2019-04-08 10:00:00,92.47,92.76,92.32,92.48,28606.0,92.47,92.76,92.32,92.48,28606.0
2019-04-08 10:05:00,92.49,93.11,92.3,93.1,22408.0,92.49,93.11,92.3,93.1,22408.0
2019-04-08 10:10:00,93.09,93.1,92.77,92.84,14034.0,93.09,93.1,92.77,92.84,14034.0
2019-04-08 10:15:00,92.85,92.85,92.56,92.84,18045.0,92.85,92.85,92.56,92.84,18045.0
2019-04-08 10:20:00,92.83,93.25,92.83,93.13,41039.0,92.83,93.25,92.83,93.13,41039.0
2019-04-08 10:25:00,93.11,93.15,92.95,93.03,24542.0,93.11,93.15,92.95,93.03,24542.0
2019-04-08 10:30:00,93.01,93.33,92.97,93.25,21109.0,93.01,93.33,92.97,93.25,21109.0
2019-04-08 10:35:00,93.22,93.22,92.95,92.98,42025.0,93.22,93.22,92.95,92.98,42025.0
2019-04-08 10:40:00,92.97,93.1,92.88,92.93,15788.0,92.97,93.1,92.88,92.93,15788.0
2019-04-08 10:45:00,92.88,92.99,92.75,92.88,17809.0,92.88,92.99,92.75,92.88,17809.0
2019-04-08 10:50:00,92.93,92.98,92.77,92.85,11500.0,92.93,92.98,92.77,92.85,11500.0
2019-04-08 10:55:00,92.83,93.03,92.79,92.97,20954.0,92.83,93.03,92.79,92.97,20954.0
2019-04-08 11:00:00,92.98,93.02,92.83,92.86,32692.0,92.98,93.02,92.83,92.86,32692.0
2019-04-08 11:05:00,92.88,92.94,92.77,92.8,14945.0,92.88,92.94,92.77,92.8,14945.0
2019-04-08 11:10:00,92.8,92.92,92.77,92.88,21508.0,92.8,92.92,92.77,92.88,21508.0
2019-04-08 11:15:00,92.88,93.0,92.88,92.97,11450.0,92.88,93.0,92.88,92.97,11450.0
2019-04-08 11:20:00,92.95,93.04,92.8,92.97,19640.0,92.95,93.04,92.8,92.97,19640.0
2019-04-08 11:25:00,93.0,93.36,92.98,93.36,44372.0,93.0,93.36,92.98,93.36,44372.0
2019-04-08 11:30:00,93.4,93.56,93.29,93.47,18385.0,93.4,93.56,93.29,93.47,18385.0
2019-04-08 11:35:00,93.44,93.46,93.32,93.36,3867.0,93.44,93.46,93.32,93.36,3867.0
2019-04-08 11:40:00,93.36,93.46,93.28,93.45,12741.0,93.36,93.46,93.28,93.45,12741.0
2019-04-08 11:45:00,93.47,93.49,93.22,93.22,6265.0,93.47,93.49,93.22,93.22,6265.0
2019-04-08 11:50:00,93.2,93.2,92.99,93.05,13006.0,93.2,93.2,92.99,93.05,13006.0
2019-04-08 11:55:00,93.05,93.06,92.96,93.02,3568.0,93.05,93.06,92.96,93.02,3568.0
2019-04-08 12:00:00,93.1,93.19,93.01,93.12,14787.0,93.1,93.19,93.01,93.12,14787.0
2019-04-08 12:05:00,93.09,93.38,93.09,93.33,7734.0,93.09,93.38,93.09,93.33,7734.0
2019-04-08 12:10:00,93.38,93.7,93.37,93.63,7808.0,93.38,93.7,93.37,93.63,7808.0
2019-04-08 12:15:00,93.63,93.79,93.52,93.72,5900.0,93.63,93.79,93.52,93.72,5900.0
2019-04-08 12:20:00,93.67,93.8,93.66,93.76,2758.0,93.67,93.8,93.66,93.76,2758.0
2019-04-08 12:25:00,93.74,93.89,93.7,93.83,6642.0,93.74,93.89,93.7,93.83,6642.0
2019-04-08 12:30:00,93.82,93.94,93.8,93.9,5300.0,93.82,93.94,93.8,93.9,5300.0
2019-04-08 12:35:00,93.9,94.0,93.74,93.92,18902.0,93.9,94.0,93.74,93.92,18902.0
2019-04-08 12:40:00,93.88,93.97,93.72,93.88,5500.0,93.88,93.97,93.72,93.88,5500.0
2019-04-08 12:45:00,93.89,93.95,93.87,93.95,3300.0,93.89,93.95,93.87,93.95,3300.0
2019-04-08 12:50:00,93.96,93.99,93.88,93.96,6489.0,93.96,93.99,93.88,93.96,6489.0
2019-04-08 12:55:00,93.95,94.24,93.93,94.24,6309.0,93.95,94.24,93.93,94.24,6309.0
2019-04-08 13:00:00,94.23,94.39,94.22,94.34,9403.0,94.23,94.39,94.22,94.34,9403.0
2019-04-08 13:05:00,94.3,94.33,94.15,94.16,6728.0,94.3,94.33,94.15,94.16,6728.0
2019-04-08 13:10:00,94.16,94.2,93.96,93.99,18089.0,94.16,94.2,93.96,93.99,18089.0
2019-04-08 13:15:00,93.99,94.02,93.92,93.95,13387.0,93.99,94.02,93.92,93.95,13387.0
2019-04-08 13:20:00,93.98,94.03,93.92,93.98,8853.0,93.98,94.03,93.92,93.98,8853.0
2019-04-08 13:25:00,94.01,94.12,93.94,94.12,11161.0,94.01,94.12,93.94,94.12,11161.0
2019-04-08 13:30:00,94.09,94.22,94.02,94.19,7805.0,94.09,94.22,94.02,94.19,7805.0
2019-04-08 13:35:00,94.19,94.26,94.06,94.06,8835.0,94.19,94.26,94.06,94.06,8835.0
2019-04-08 13:40:00,94.09,94.1,93.93,93.93,6698.0,94.09,94.1,93.93,93.93,6698.0
2019-04-08 13:45:00,93.93,94.06,93.85,94.06,16471.0,93.93,94.06,93.85,94.06,16471.0
2019-04-08 13:50:00,94.05,94.21,94.05,94.12,4482.0,94.05,94.21,94.05,94.12,4482.0
2019-04-08 13:55:00,94.11,94.26,94.11,94.19,5026.0,94.11,94.26,94.11,94.19,5026.0
2019-04-08 14:00:00,94.22,94.25,94.07,94.1,3450.0,94.22,94.25,94.07,94.1,3450.0
2019-04-08 14:05:00,94.07,94.21,94.04,94.21,4725.0,94.07,94.21,94.04,94.21,4725.0
2019-04-08 14:10:00,94.17,94.19,94.09,94.15,3400.0,94.17,94.19,94.09,94.15,3400.0
2019-04-08 14:15:00,94.13,94.21,94.09,94.13,3895.0,94.13,94.21,94.09,94.13,3895.0
2019-04-08 14:20:00,94.13,94.2,94.09,94.09,4584.0,94.13,94.2,94.09,94.09,4584.0
2019-04-08 14:25:00,94.08,94.15,94.05,94.13,5978.0,94.08,94.15,94.05,94.13,5978.0
2019-04-08 14:30:00,94.14,94.19,94.12,94.12,6191.0,94.14,94.19,94.12,94.12,6191.0
2019-04-08 14:35:00,94.1,94.12,93.97,94.05,8533.0,94.1,94.12,93.97,94.05,8533.0
2019-04-08 14:40:00,94.05,94.12,94.04,94.11,2967.0,94.05,94.12,94.04,94.11,2967.0
2019-04-08 14:45:00,94.11,94.13,94.07,94.1,3404.0,94.11,94.13,94.07,94.1,3404.0
2019-04-08 14:50:00,94.05,94.14,94.03,94.07,5682.0,94.05,94.14,94.03,94.07,5682.0
2019-04-08 14:55:00,94.09,94.15,94.07,94.15,3697.0,94.09,94.15,94.07,94.15,3697.0
2019-04-08 15:00:00,94.11,94.22,94.11,94.13,6276.0,94.11,94.22,94.11,94.13,6276.0
2019-04-08 15:05:00,94.14,94.2,94.09,94.15,4163.0,94.14,94.2,94.09,94.15,4163.0
2019-04-08 15:10:00,94.15,94.22,94.12,94.16,3721.0,94.15,94.22,94.12,94.16,3721.0
2019-04-08 15:15:00,94.15,94.26,94.13,94.21,7401.0,94.15,94.26,94.13,94.21,7401.0
2019-04-08 15:20:00,94.21,94.28,94.16,94.2,6413.0,94.21,94.28,94.16,94.2,6413.0
2019-04-08 15:25:00,94.21,94.22,94.12,94.19,7639.0,94.21,94.22,94.12,94.19,7639.0
2019-04-08 15:30:00,94.15,94.32,94.13,94.28,14086.0,94.15,94.32,94.13,94.28,14086.0
2019-04-08 15:35:00,94.28,94.3,94.11,94.17,16813.0,94.28,94.3,94.11,94.17,16813.0
2019-04-08 15:40:00,94.18,94.27,94.16,94.21,9807.0,94.18,94.27,94.16,94.21,9807.0
2019-04-08 15:45:00,94.2,94.25,94.16,94.23,12611.0,94.2,94.25,94.16,94.23,12611.0
2019-04-08 15:50:00,94.23,94.28,94.2,94.23,29755.0,94.23,94.28,94.2,94.23,29755.0
2019-04-08 15:55:00,94.24,94.31,94.1,94.29,72435.0,94.24,94.31,94.1,94.29,72435.0
2019-04-09 09:30:00,93.8,94.33,93.09,93.7,41070.0,93.8,94.33,93.09,93.7,41070.0
2019-04-09 09:35:00,93.8,94.64,93.65,94.59,47298.0,93.8,94.64,93.65,94.59,47298.0
2019-04-09 09:40:00,94.51,94.79,94.23,94.27,23918.0,94.51,94.79,94.23,94.27,23918.0
2019-04-09 09:45:00,94.25,94.37,94.08,94.28,10575.0,94.25,94.37,94.08,94.28,10575.0
2019-04-09 09:50:00,94.26,94.36,93.92,94.08,9277.0,94.26,94.36,93.92,94.08,9277.0
2019-04-09 09:55:00,94.09,94.28,94.01,94.04,13087.0,94.09,94.28,94.01,94.04,13087.0
2019-04-09 10:00:00,94.1,94.28,93.77,93.94,43226.0,94.1,94.28,93.77,93.94,43226.0
2019-04-09 10:05:00,93.91,94.05,93.81,93.98,31569.0,93.91,94.05,93.81,93.98,31569.0
2019-04-09 10:10:00,93.91,93.92,93.64,93.71,4475.0,93.91,93.92,93.64,93.71,4475.0
2019-04-09 10:15:00,93.72,93.88,93.68,93.76,13897.0,93.72,93.88,93.68,93.76,13897.0
2019-04-09 10:20:00,93.81,93.94,93.81,93.94,7396.0,93.81,93.94,93.81,93.94,7396.0
2019-04-09 10:25:00,93.94,94.01,93.75,93.89,17409.0,93.94,94.01,93.75,93.89,17409.0
2019-04-09 10:30:00,93.9,93.98,93.73,93.93,13966.0,93.9,93.98,93.73,93.93,13966.0
2019-04-09 10:35:00,93.88,94.0,93.6,93.7,11623.0,93.88,94.0,93.6,93.7,11623.0
2019-04-09 10:40:00,93.7,93.78,93.54,93.56,12554.0,93.7,93.78,93.54,93.56,12554.0
2019-04-09 10:45:00,93.56,93.84,93.53,93.65,13634.0,93.56,93.84,93.53,93.65,13634.0
2019-04-09 10:50:00,93.66,93.84,93.61,93.82,17350.0,93.66,93.84,93.61,93.82,17350.0
2019-04-09 10:55:00,93.8,93.83,93.69,93.74,3830.0,93.8,93.83,93.69,93.74,3830.0
2019-04-09 11:00:00,93.77,93.99,93.76,93.93,14348.0,93.77,93.99,93.76,93.93,14348.0
2019-04-09 11:05:00,93.9,93.99,93.65,93.68,16256.0,93.9,93.99,93.65,93.68,16256.0
2019-04-09 11:10:00,93.66,93.78,93.66,93.7,9160.0,93.66,93.78,93.66,93.7,9160.0
2019-04-09 11:15:00,93.68,93.68,93.38,93.43,6923.0,93.68,93.68,93.38,93.43,6923.0
2019-04-09 11:20:00,93.49,93.61,93.47,93.5,10447.0,93.49,93.61,93.47,93.5,10447.0
2019-04-09 11:25:00,93.5,93.59,93.45,93.55,7451.0,93.5,93.59,93.45,93.55,7451.0
2019-04-09 11:30:00,93.56,93.56,93.37,93.37,6117.0,93.56,93.56,93.37,93.37,6117.0
2019-04-09 11:35:00,93.36,93.55,93.36,93.55,9426.0,93.36,93.55,93.36,93.55,9426.0
2019-04-09 11:40:00,93.55,93.63,93.48,93.57,7972.0,93.55,93.63,93.48,93.57,7972.0
2019-04-09 11:45:00,93.58,93.8,93.57,93.74,8586.0,93.58,93.8,93.57,93.74,8586.0
2019-04-09 11:50:00,93.76,93.76,93.56,93.56,9239.0,93.76,93.76,93.56,93.56,9239.0
2019-04-09 11:55:00,93.6,93.65,93.52,93.52,3388.0,93.6,93.65,93.52,93.52,3388.0
2019-04-09 12:00:00,93.54,93.77,93.51,93.74,12567.0,93.54,93.77,93.51,93.74,12567.0
2019-04-09 12:05:00,93.74,93.77,93.62,93.64,12385.0,93.74,93.77,93.62,93.64,12385.0
2019-04-09 12:10:00,93.62,93.7,93.6,93.64,16876.0,93.62,93.7,93.6,93.64,16876.0
2019-04-09 12:15:00,93.67,93.71,93.61,93.62,5504.0,93.67,93.71,93.61,93.62,5504.0
2019-04-09 12:20:00,93.64,93.75,93.62,93.64,24826.0,93.64,93.75,93.62,93.64,24826.0
2019-04-09 12:25:00,93.64,93.7,93.62,93.7,12171.0,93.64,93.7,93.62,93.7,12171.0
2019-04-09 12:30:00,93.73,93.79,93.65,93.7,5823.0,93.73,93.79,93.65,93.7,5823.0
2019-04-09 12:35:00,93.67,93.81,93.67,93.78,8540.0,93.67,93.81,93.67,93.78,8540.0
2019-04-09 12:40:00,93.78,93.87,93.75,93.75,3698.0,93.78,93.87,93.75,93.75,3698.0
2019-04-09 12:45:00,93.77,93.78,93.64,93.69,7960.0,93.77,93.78,93.64,93.69,7960.0
2019-04-09 12:50:00,93.69,93.69,93.59,93.66,4874.0,93.69,93.69,93.59,93.66,4874.0
2019-04-09 12:55:00,93.66,93.75,93.6,93.65,15165.0,93.66,93.75,93.6,93.65,15165.0
2019-04-09 13:00:00,93.67,93.81,93.66,93.73,16131.0,93.67,93.81,93.66,93.73,16131.0
2019-04-09 13:05:00,93.73,93.74,93.63,93.63,4600.0,93.73,93.74,93.63,93.63,4600.0
2019-04-09 13:10:00,93.65,93.72,93.65,93.66,4106.0,93.65,93.72,93.65,93.66,4106.0
2019-04-09 13:15:00,93.66,93.7,93.64,93.67,2201.0,93.66,93.7,93.64,93.67,2201.0
2019-04-09 13:20:00,93.69,93.69,93.58,93.59,3185.0,93.69,93.69,93.58,93.59,3185.0
2019-04-09 13:25:00,93.58,93.62,93.54,93.55,3700.0,93.58,93.62,93.54,93.55,3700.0
2019-04-09 13:30:00,93.52,93.53,93.48,93.53,3400.0,93.52,93.53,93.48,93.53,3400.0
2019-04-09 13:35:00,93.52,93.6,93.51,93.55,4723.0,93.52,93.6,93.51,93.55,4723.0
2019-04-09 13:40:00,93.57,93.57,93.49,93.51,4862.0,93.57,93.57,93.49,93.51,4862.0
2019-04-09 13:45:00,93.51,93.61,93.51,93.57,3760.0,93.51,93.61,93.51,93.57,3760.0
2019-04-09 13:50:00,93.54,93.55,93.4,93.45,4757.0,93.54,93.55,93.4,93.45,4757.0
2019-04-09 13:55:00,93.42,93.5,93.4,93.5,3818.0,93.42,93.5,93.4,93.5,3818.0
2019-04-09 14:00:00,93.49,93.57,93.47,93.53,4316.0,93.49,93.57,93.47,93.53,4316.0
2019-04-09 14:05:00,93.52,93.55,93.45,93.51,2600.0,93.52,93.55,93.45,93.51,2600.0
2019-04-09 14:10:00,93.49,93.62,93.45,93.6,5614.0,93.49,93.62,93.45,93.6,5614.0
2019-04-09 14:15:00,93.59,93.63,93.55,93.56,4739.0,93.59,93.63,93.55,93.56,4739.0
2019-04-09 14:20:00,93.55,93.59,93.52,93.54,8095.0,93.55,93.59,93.52,93.54,8095.0
2019-04-09 14:25:00,93.55,93.58,93.52,93.52,3418.0,93.55,93.58,93.52,93.52,3418.0
2019-04-09 14:30:00,93.51,93.55,93.47,93.49,8279.0,93.51,93.55,93.47,93.49,8279.0
2019-04-09 14:35:00,93.48,93.49,93.41,93.46,4874.0,93.48,93.49,93.41,93.46,4874.0
2019-04-09 14:40:00,93.45,93.46,93.31,93.34,6118.0,93.45,93.46,93.31,93.34,6118.0
2019-04-09 14:45:00,93.34,93.4,93.32,93.38,5800.0,93.34,93.4,93.32,93.38,5800.0
2019-04-09 14:50:00,93.37,93.38,93.34,93.35,2700.0,93.37,93.38,93.34,93.35,2700.0
2019-04-09 14:55:00,93.38,93.41,93.36,93.37,4721.0,93.38,93.41,93.36,93.37,4721.0
2019-04-09 15:00:00,93.34,93.44,93.34,93.4,8450.0,93.34,93.44,93.34,93.4,8450.0
2019-04-09 15:05:00,93.38,93.41,93.3,93.34,19658.0,93.38,93.41,93.3,93.34,19658.0
2019-04-09 15:10:00,93.35,93.46,93.35,93.45,6595.0,93.35,93.46,93.35,93.45,6595.0
2019-04-09 15:15:00,93.43,93.51,93.39,93.41,13136.0,93.43,93.51,93.39,93.41,13136.0
2019-04-09 15:20:00,93.41,93.46,93.4,93.41,12055.0,93.41,93.46,93.4,93.41,12055.0
2019-04-09 15:25:00,93.4,93.4,93.28,93.29,11912.0,93.4,93.4,93.28,93.29,11912.0
2019-04-09 15:30:00,93.29,93.32,93.27,93.31,26880.0,93.29,93.32,93.27,93.31,26880.0
2019-04-09 15:35:00,93.31,93.31,93.26,93.3,10894.0,93.31,93.31,93.26,93.3,10894.0
2019-04-09 15:40:00,93.3,93.31,93.19,93.2,31064.0,93.3,93.31,93.19,93.2,31064.0
2019-04-09 15:45:00,93.2,93.22,93.17,93.18,32408.0,93.2,93.22,93.17,93.18,32408.0
2019-04-09 15:50:00,93.18,93.18,93.05,93.06,104452.0,93.18,93.18,93.05,93.06,104452.0
2019-04-09 15:55:00,93.06,93.28,92.94,93.28,75016.0,93.06,93.28,92.94,93.28,75016.0
2019-04-10 09:30:00,93.38,94.09,93.38,93.91,67936.0,93.38,94.09,93.38,93.91,67936.0
2019-04-10 09:35:00,93.91,94.1,93.55,93.62,34104.0,93.91,94.1,93.55,93.62,34104.0
2019-04-10 09:40:00,93.74,93.85,93.5,93.8,39615.0,93.74,93.85,93.5,93.8,39615.0
2019-04-10 09:45:00,93.81,93.85,93.66,93.74,12576.0,93.81,93.85,93.66,93.74,12576.0
2019-04-10 09:50:00,93.79,93.85,93.6,93.84,21651.0,93.79,93.85,93.6,93.84,21651.0
2019-04-10 09:55:00,93.85,93.98,93.73,93.85,34124.0,93.85,93.98,93.73,93.85,34124.0
2019-04-10 10:00:00,93.86,94.4,93.75,94.27,40125.0,93.86,94.4,93.75,94.27,40125.0
2019-04-10 10:05:00,94.23,94.27,94.07,94.18,23405.0,94.23,94.27,94.07,94.18,23405.0
2019-04-10 10:10:00,94.14,94.3,94.02,94.24,15962.0,94.14,94.3,94.02,94.24,15962.0
2019-04-10 10:15:00,94.23,94.37,94.12,94.28,14858.0,94.23,94.37,94.12,94.28,14858.0
2019-04-10 10:20:00,94.33,94.34,94.14,94.24,21861.0,94.33,94.34,94.14,94.24,21861.0
2019-04-10 10:25:00,94.26,94.35,94.16,94.24,11093.0,94.26,94.35,94.16,94.24,11093.0
2019-04-10 10:30:00,94.28,94.31,94.18,94.26,12562.0,94.28,94.31,94.18,94.26,12562.0
2019-04-10 10:35:00,94.29,94.34,94.22,94.29,20978.0,94.29,94.34,94.22,94.29,20978.0
2019-04-10 10:40:00,94.27,94.33,94.17,94.18,7710.0,94.27,94.33,94.17,94.18,7710.0
2019-04-10 10:45:00,94.2,94.26,94.16,94.26,18735.0,94.2,94.26,94.16,94.26,18735.0
2019-04-10 10:50:00,94.23,94.24,94.05,94.1,6749.0,94.23,94.24,94.05,94.1,6749.0
2019-04-10 10:55:00,94.12,94.12,93.89,93.9,6573.0,94.12,94.12,93.89,93.9,6573.0
2019-04-10 11:00:00,93.91,93.99,93.84,93.92,11693.0,93.91,93.99,93.84,93.92,11693.0
2019-04-10 11:05:00,93.96,94.2,93.96,94.2,8321.0,93.96,94.2,93.96,94.2,8321.0
2019-04-10 11:10:00,94.17,94.25,94.14,94.17,13200.0,94.17,94.25,94.14,94.17,13200.0
2019-04-10 11:15:00,94.18,94.21,94.05,94.2,8944.0,94.18,94.21,94.05,94.2,8944.0
2019-04-10 11:20:00,94.22,94.23,94.1,94.13,17177.0,94.22,94.23,94.1,94.13,17177.0
2019-04-10 11:25:00,94.14,94.19,94.08,94.1,7358.0,94.14,94.19,94.08,94.1,7358.0
2019-04-10 11:30:00,94.06,94.08,93.98,94.04,7200.0,94.06,94.08,93.98,94.04,7200.0
2019-04-10 11:35:00,94.04,94.13,93.99,94.03,8950.0,94.04,94.13,93.99,94.03,8950.0
2019-04-10 11:40:00,94.03,94.06,94.0,94.03,6456.0,94.03,94.06,94.0,94.03,6456.0
2019-04-10 11:45:00,94.02,94.03,93.92,93.93,4200.0,94.02,94.03,93.92,93.93,4200.0
2019-04-10 11:50:00,93.94,93.98,93.93,93.96,4528.0,93.94,93.98,93.93,93.96,4528.0
2019-04-10 11:55:00,93.96,93.99,93.92,93.97,2631.0,93.96,93.99,93.92,93.97,2631.0
2019-04-10 12:00:00,93.98,94.04,93.94,93.95,5978.0,93.98,94.04,93.94,93.95,5978.0
2019-04-10 12:05:00,93.95,94.02,93.93,94.01,7806.0,93.95,94.02,93.93,94.01,7806.0
2019-04-10 12:10:00,94.01,94.01,93.89,93.97,10214.0,94.01,94.01,93.89,93.97,10214.0
2019-04-10 12:15:00,93.98,94.01,93.95,93.99,6650.0,93.98,94.01,93.95,93.99,6650.0
2019-04-10 12:20:00,94.01,94.13,93.99,94.13,7472.0,94.01,94.13,93.99,94.13,7472.0
2019-04-10 12:25:00,94.13,94.13,94.01,94.06,10682.0,94.13,94.13,94.01,94.06,10682.0
2019-04-10 12:30:00,94.06,94.13,94.03,94.09,5280.0,94.06,94.13,94.03,94.09,5280.0
2019-04-10 12:35:00,94.06,94.23,94.04,94.2,33451.0,94.06,94.23,94.04,94.2,33451.0
2019-04-10 12:40:00,94.23,94.27,94.09,94.25,25010.0,94.23,94.27,94.09,94.25,25010.0
2019-04-10 12:45:00,94.24,94.3,94.19,94.2,10451.0,94.24,94.3,94.19,94.2,10451.0
2019-04-10 12:50:00,94.2,94.3,94.14,94.3,7133.0,94.2,94.3,94.14,94.3,7133.0
2019-04-10 12:55:00,94.3,94.36,94.3,94.33,2343.0,94.3,94.36,94.3,94.33,2343.0
2019-04-10 13:00:00,94.32,94.35,94.2,94.2,5876.0,94.32,94.35,94.2,94.2,5876.0
2019-04-10 13:05:00,94.22,94.26,94.18,94.24,20885.0,94.22,94.26,94.18,94.24,20885.0
2019-04-10 13:10:00,94.25,94.43,94.25,94.39,19145.0,94.25,94.43,94.25,94.39,19145.0
2019-04-10 13:15:00,94.41,94.56,94.41,94.5,6127.0,94.41,94.56,94.41,94.5,6127.0
2019-04-10 13:20:00,94.48,94.48,94.43,94.45,2192.0,94.48,94.48,94.43,94.45,2192.0
2019-04-10 13:25:00,94.43,94.44,94.28,94.36,15314.0,94.43,94.44,94.28,94.36,15314.0
2019-04-10 13:30:00,94.38,94.46,94.37,94.45,2808.0,94.38,94.46,94.37,94.45,2808.0
2019-04-10 13:35:00,94.46,94.54,94.4,94.4,8700.0,94.46,94.54,94.4,94.4,8700.0
2019-04-10 13:40:00,94.39,94.63,94.38,94.55,25176.0,94.39,94.63,94.38,94.55,25176.0
2019-04-10 13:45:00,94.53,94.74,94.51,94.73,29258.0,94.53,94.74,94.51,94.73,29258.0
2019-04-10 13:50:00,94.7,94.88,94.65,94.73,12625.0,94.7,94.88,94.65,94.73,12625.0
2019-04-10 13:55:00,94.76,94.83,94.7,94.81,7001.0,94.76,94.83,94.7,94.81,7001.0
2019-04-10 14:00:00,94.83,94.92,94.79,94.92,4956.0,94.83,94.92,94.79,94.92,4956.0
2019-04-10 14:05:00,94.92,94.94,94.78,94.78,7265.0,94.92,94.94,94.78,94.78,7265.0
2019-04-10 14:10:00,94.78,94.78,94.67,94.69,8586.0,94.78,94.78,94.67,94.69,8586.0
2019-04-10 14:15:00,94.7,94.96,94.7,94.96,11254.0,94.7,94.96,94.7,94.96,11254.0
2019-04-10 14:20:00,94.96,95.07,94.94,94.99,19977.0,94.96,95.07,94.94,94.99,19977.0
2019-04-10 14:25:00,94.98,95.0,94.78,94.9,13291.0,94.98,95.0,94.78,94.9,13291.0
2019-04-10 14:30:00,94.84,94.87,94.69,94.75,5398.0,94.84,94.87,94.69,94.75,5398.0
2019-04-10 14:35:00,94.78,94.8,94.72,94.72,3258.0,94.78,94.8,94.72,94.72,3258.0
2019-04-10 14:40:00,94.74,94.78,94.7,94.77,3754.0,94.74,94.78,94.7,94.77,3754.0
2019-04-10 14:45:00,94.75,94.78,94.72,94.78,3711.0,94.75,94.78,94.72,94.78,3711.0
2019-04-10 14:50:00,94.78,95.0,94.78,94.94,13705.0,94.78,95.0,94.78,94.94,13705.0
2019-04-10 14:55:00,94.95,95.0,94.9,94.93,3897.0,94.95,95.0,94.9,94.93,3897.0
2019-04-10 15:00:00,94.94,95.07,94.94,95.02,5660.0,94.94,95.07,94.94,95.02,5660.0
2019-04-10 15:05:00,95.0,95.11,94.98,95.11,9274.0,95.0,95.11,94.98,95.11,9274.0
2019-04-10 15:10:00,95.09,95.13,95.07,95.09,7578.0,95.09,95.13,95.07,95.09,7578.0
2019-04-10 15:15:00,95.09,95.17,95.07,95.1,4394.0,95.09,95.17,95.07,95.1,4394.0
2019-04-10 15:20:00,95.1,95.11,95.01,95.09,8601.0,95.1,95.11,95.01,95.09,8601.0
2019-04-10 15:25:00,95.11,95.17,95.02,95.03,8801.0,95.11,95.17,95.02,95.03,8801.0
2019-04-10 15:30:00,95.04,95.2,95.03,95.18,10843.0,95.04,95.2,95.03,95.18,10843.0
2019-04-10 15:35:00,95.18,95.19,95.04,95.16,18404.0,95.18,95.19,95.04,95.16,18404.0
2019-04-10 15:40:00,95.17,95.26,95.12,95.12,16344.0,95.17,95.26,95.12,95.12,16344.0
2019-04-10 15:45:00,95.15,95.28,95.08,95.28,23662.0,95.15,95.28,95.08,95.28,23662.0
2019-04-10 15:50:00,95.26,95.27,95.18,95.26,32226.0,95.26,95.27,95.18,95.26,32226.0
2019-04-10 15:55:00,95.25,95.37,95.13,95.37,78861.0,95.25,95.37,95.13,95.37,78861.0
2019-04-11 09:30:00,95.7,95.89,95.41,95.65,35731.0,95.7,95.89,95.41,95.65,35731.0
2019-04-11 09:35:00,95.69,95.77,95.18,95.19,12377.0,95.69,95.77,95.18,95.19,12377.0
2019-04-11 09:40:00,95.19,95.29,95.04,95.09,6682.0,95.19,95.29,95.04,95.09,6682.0
2019-04-11 09:45:00,95.06,95.12,94.8,95.12,27794.0,95.06,95.12,94.8,95.12,27794.0
2019-04-11 09:50:00,95.11,95.21,94.92,95.09,17618.0,95.11,95.21,94.92,95.09,17618.0
2019-04-11 09:55:00,95.06,95.3,94.97,95.3,21441.0,95.06,95.3,94.97,95.3,21441.0
2019-04-11 10:00:00,95.27,95.48,95.19,95.45,25857.0,95.27,95.48,95.19,95.45,25857.0
2019-04-11 10:05:00,95.48,95.74,95.43,95.53,19032.0,95.48,95.74,95.43,95.53,19032.0
2019-04-11 10:10:00,95.57,95.66,95.37,95.39,24652.0,95.57,95.66,95.37,95.39,24652.0
2019-04-11 10:15:00,95.41,95.64,95.41,95.52,10957.0,95.41,95.64,95.41,95.52,10957.0
2019-04-11 10:20:00,95.54,95.66,95.49,95.54,15869.0,95.54,95.66,95.49,95.54,15869.0
2019-04-11 10:25:00,95.5,95.54,95.44,95.48,5041.0,95.5,95.54,95.44,95.48,5041.0
2019-04-11 10:30:00,95.5,95.64,95.4,95.42,18465.0,95.5,95.64,95.4,95.42,18465.0
2019-04-11 10:35:00,95.48,95.58,95.45,95.54,12494.0,95.48,95.58,95.45,95.54,12494.0
2019-04-11 10:40:00,95.53,95.71,95.52,95.65,3850.0,95.53,95.71,95.52,95.65,3850.0
2019-04-11 10:45:00,95.66,95.71,95.64,95.7,3350.0,95.66,95.71,95.64,95.7,3350.0
2019-04-11 10:50:00,95.7,95.79,95.65,95.71,6833.0,95.7,95.79,95.65,95.71,6833.0
2019-04-11 10:55:00,95.72,95.8,95.71,95.8,8880.0,95.72,95.8,95.71,95.8,8880.0
2019-04-11 11:00:00,95.8,95.83,95.72,95.76,6850.0,95.8,95.83,95.72,95.76,6850.0
2019-04-11 11:05:00,95.77,95.87,95.74,95.87,13618.0,95.77,95.87,95.74,95.87,13618.0
2019-04-11 11:10:00,95.87,95.96,95.74,95.94,33785.0,95.87,95.96,95.74,95.94,33785.0
2019-04-11 11:15:00,95.92,96.0,95.77,95.97,87745.0,95.92,96.0,95.77,95.97,87745.0
2019-04-11 11:20:00,95.95,96.23,95.9,96.21,25780.0,95.95,96.23,95.9,96.21,25780.0
2019-04-11 11:25:00,96.19,96.19,95.9,96.02,13374.0,96.19,96.19,95.9,96.02,13374.0
2019-04-11 11:30:00,96.01,96.01,95.56,95.58,16328.0,96.01,96.01,95.56,95.58,16328.0
2019-04-11 11:35:00,95.55,95.59,95.32,95.43,7300.0,95.55,95.59,95.32,95.43,7300.0
2019-04-11 11:40:00,95.38,95.41,95.11,95.29,11572.0,95.38,95.41,95.11,95.29,11572.0
2019-04-11 11:45:00,95.26,95.38,95.26,95.37,2757.0,95.26,95.38,95.26,95.37,2757.0
2019-04-11 11:50:00,95.36,95.42,95.33,95.42,4413.0,95.36,95.42,95.33,95.42,4413.0
2019-04-11 11:55:00,95.4,95.45,95.26,95.29,7422.0,95.4,95.45,95.26,95.29,7422.0
2019-04-11 12:00:00,95.27,95.49,95.25,95.49,24749.0,95.27,95.49,95.25,95.49,24749.0
2019-04-11 12:05:00,95.44,95.5,95.3,95.47,12451.0,95.44,95.5,95.3,95.47,12451.0
2019-04-11 12:10:00,95.51,95.59,95.5,95.52,47304.0,95.51,95.59,95.5,95.52,47304.0
2019-04-11 12:15:00,95.56,95.56,95.42,95.45,8587.0,95.56,95.56,95.42,95.45,8587.0
2019-04-11 12:20:00,95.48,95.57,95.44,95.45,4639.0,95.48,95.57,95.44,95.45,4639.0
2019-04-11 12:25:00,95.43,95.5,95.36,95.5,3520.0,95.43,95.5,95.36,95.5,3520.0
2019-04-11 12:30:00,95.48,95.57,95.48,95.51,4934.0,95.48,95.57,95.48,95.51,4934.0
2019-04-11 12:35:00,95.49,95.54,95.44,95.53,5070.0,95.49,95.54,95.44,95.53,5070.0
2019-04-11 12:40:00,95.54,95.54,95.44,95.54,3198.0,95.54,95.54,95.44,95.54,3198.0
2019-04-11 12:45:00,95.58,95.58,95.44,95.48,7071.0,95.58,95.58,95.44,95.48,7071.0
2019-04-11 12:50:00,95.5,95.52,95.38,95.48,4824.0,95.5,95.52,95.38,95.48,4824.0
2019-04-11 12:55:00,95.49,95.5,95.42,95.48,3350.0,95.49,95.5,95.42,95.48,3350.0
2019-04-11 13:00:00,95.45,95.57,95.45,95.51,4306.0,95.45,95.57,95.45,95.51,4306.0
2019-04-11 13:05:00,95.51,95.59,95.49,95.59,6209.0,95.51,95.59,95.49,95.59,6209.0
2019-04-11 13:10:00,95.62,95.68,95.58,95.64,8706.0,95.62,95.68,95.58,95.64,8706.0
2019-04-11 13:15:00,95.65,95.66,95.5,95.5,7904.0,95.65,95.66,95.5,95.5,7904.0
2019-04-11 13:20:00,95.52,95.59,95.43,95.44,15053.0,95.52,95.59,95.43,95.44,15053.0
2019-04-11 13:25:00,95.45,95.56,95.41,95.52,2285.0,95.45,95.56,95.41,95.52,2285.0
2019-04-11 13:30:00,95.55,95.56,95.47,95.52,3650.0,95.55,95.56,95.47,95.52,3650.0
2019-04-11 13:35:00,95.54,95.54,95.41,95.48,4696.0,95.54,95.54,95.41,95.48,4696.0
2019-04-11 13:40:00,95.48,95.48,95.37,95.46,2018.0,95.48,95.48,95.37,95.46,2018.0
2019-04-11 13:45:00,95.46,95.65,95.46,95.62,4952.0,95.46,95.65,95.46,95.62,4952.0
2019-04-11 13:50:00,95.63,95.68,95.51,95.52,6346.0,95.63,95.68,95.51,95.52,6346.0
2019-04-11 13:55:00,95.58,95.62,95.46,95.6,9305.0,95.58,95.62,95.46,95.6,9305.0
2019-04-11 14:00:00,95.63,95.66,95.58,95.64,3652.0,95.63,95.66,95.58,95.64,3652.0
2019-04-11 14:05:00,95.63,95.63,95.53,95.53,2137.0,95.63,95.63,95.53,95.53,2137.0
2019-04-11 14:10:00,95.56,95.6,95.53,95.6,2500.0,95.56,95.6,95.53,95.6,2500.0
2019-04-11 14:15:00,95.58,95.66,95.52,95.66,2800.0,95.58,95.66,95.52,95.66,2800.0
2019-04-11 14:20:00,95.65,95.7,95.59,95.63,4487.0,95.65,95.7,95.59,95.63,4487.0
2019-04-11 14:25:00,95.64,95.65,95.53,95.53,2706.0,95.64,95.65,95.53,95.53,2706.0
2019-04-11 14:30:00,95.54,95.65,95.51,95.51,5130.0,95.54,95.65,95.51,95.51,5130.0
2019-04-11 14:35:00,95.49,95.52,95.38,95.38,2100.0,95.49,95.52,95.38,95.38,2100.0
2019-04-11 14:40:00,95.4,95.4,95.27,95.27,2800.0,95.4,95.4,95.27,95.27,2800.0
2019-04-11 14:45:00,95.27,95.29,95.14,95.25,4498.0,95.27,95.29,95.14,95.25,4498.0
2019-04-11 14:50:00,95.19,95.22,95.08,95.14,4800.0,95.19,95.22,95.08,95.14,4800.0
2019-04-11 14:55:00,95.15,95.34,95.11,95.34,4525.0,95.15,95.34,95.11,95.34,4525.0
2019-04-11 15:00:00,95.34,95.38,95.29,95.38,5200.0,95.34,95.38,95.29,95.38,5200.0
2019-04-11 15:05:00,95.37,95.42,95.26,95.34,4500.0,95.37,95.42,95.26,95.34,4500.0
2019-04-11 15:10:00,95.34,95.39,95.31,95.32,2100.0,95.34,95.39,95.31,95.32,2100.0
2019-04-11 15:15:00,95.32,95.38,95.29,95.29,5218.0,95.32,95.38,95.29,95.29,5218.0
2019-04-11 15:20:00,95.3,95.36,95.2,95.23,8549.0,95.3,95.36,95.2,95.23,8549.0
2019-04-11 15:25:00,95.21,95.27,95.18,95.25,4068.0,95.21,95.27,95.18,95.25,4068.0
2019-04-11 15:30:00,95.24,95.29,95.17,95.22,7858.0,95.24,95.29,95.17,95.22,7858.0
2019-04-11 15:35:00,95.23,95.26,95.16,95.16,5532.0,95.23,95.26,95.16,95.16,5532.0
2019-04-11 15:40:00,95.15,95.21,95.1,95.1,17004.0,95.15,95.21,95.1,95.1,17004.0
2019-04-11 15:45:00,95.13,95.19,95.07,95.12,11982.0,95.13,95.19,95.07,95.12,11982.0
2019-04-11 15:50:00,95.13,95.26,95.1,95.23,21768.0,95.13,95.26,95.1,95.23,21768.0
2019-04-11 15:55:00,95.21,95.32,95.1,95.26,71292.0,95.21,95.32,95.1,95.26,71292.0
2019-04-12 09:30:00,95.78,95.78,94.55,94.94,34712.0,95.78,95.78,94.55,94.94,34712.0
2019-04-12 09:35:00,94.88,94.91,94.04,94.35,21617.0,94.88,94.91,94.04,94.35,21617.0
2019-04-12 09:40:00,94.33,94.86,94.0,94.16,16781.0,94.33,94.86,94.0,94.16,16781.0
2019-04-12 09:45:00,94.16,94.85,94.16,94.73,12503.0,94.16,94.85,94.16,94.73,12503.0
2019-04-12 09:50:00,94.8,95.09,94.73,95.09,20183.0,94.8,95.09,94.73,95.09,20183.0
2019-04-12 09:55:00,95.11,95.17,94.9,95.05,12231.0,95.11,95.17,94.9,95.05,12231.0
2019-04-12 10:00:00,95.06,95.13,94.74,94.79,21125.0,95.06,95.13,94.74,94.79,21125.0
2019-04-12 10:05:00,94.85,94.94,94.65,94.76,15247.0,94.85,94.94,94.65,94.76,15247.0
2019-04-12 10:10:00,94.76,94.87,94.7,94.8,10082.0,94.76,94.87,94.7,94.8,10082.0
2019-04-12 10:15:00,94.85,94.85,94.6,94.68,41346.0,94.85,94.85,94.6,94.68,41346.0
2019-04-12 10:20:00,94.7,94.82,94.62,94.82,27983.0,94.7,94.82,94.62,94.82,27983.0
2019-04-12 10:25:00,94.82,94.94,94.8,94.93,22159.0,94.82,94.94,94.8,94.93,22159.0
2019-04-12 10:30:00,94.94,94.94,94.66,94.68,15431.0,94.94,94.94,94.66,94.68,15431.0
2019-04-12 10:35:00,94.67,94.7,94.52,94.58,9400.0,94.67,94.7,94.52,94.58,9400.0
2019-04-12 10:40:00,94.56,94.68,94.46,94.48,14475.0,94.56,94.68,94.46,94.48,14475.0
2019-04-12 10:45:00,94.48,94.48,94.32,94.32,5319.0,94.48,94.48,94.32,94.32,5319.0
2019-04-12 10:50:00,94.38,94.57,94.34,94.34,6850.0,94.38,94.57,94.34,94.34,6850.0
2019-04-12 10:55:00,94.32,94.46,94.29,94.46,5732.0,94.32,94.46,94.29,94.46,5732.0
2019-04-12 11:00:00,94.43,94.58,94.4,94.44,21171.0,94.43,94.58,94.4,94.44,21171.0
2019-04-12 11:05:00,94.46,94.58,94.43,94.45,12004.0,94.46,94.58,94.43,94.45,12004.0
2019-04-12 11:10:00,94.45,94.48,94.24,94.38,11404.0,94.45,94.48,94.24,94.38,11404.0
2019-04-12 11:15:00,94.36,94.49,94.33,94.49,12323.0,94.36,94.49,94.33,94.49,12323.0
2019-04-12 11:20:00,94.49,94.64,94.49,94.56,16945.0,94.49,94.64,94.49,94.56,16945.0
2019-04-12 11:25:00,94.54,94.6,94.45,94.56,8028.0,94.54,94.6,94.45,94.56,8028.0
2019-04-12 11:30:00,94.56,94.74,94.56,94.71,5300.0,94.56,94.74,94.56,94.71,5300.0
2019-04-12 11:35:00,94.74,94.81,94.6,94.62,8513.0,94.74,94.81,94.6,94.62,8513.0
2019-04-12 11:40:00,94.62,94.64,94.54,94.62,6800.0,94.62,94.64,94.54,94.62,6800.0
2019-04-12 11:45:00,94.64,94.65,94.52,94.59,10225.0,94.64,94.65,94.52,94.59,10225.0
2019-04-12 11:50:00,94.57,94.67,94.57,94.57,3900.0,94.57,94.67,94.57,94.57,3900.0
2019-04-12 11:55:00,94.57,94.69,94.57,94.61,4400.0,94.57,94.69,94.57,94.61,4400.0
2019-04-12 12:00:00,94.61,94.65,94.51,94.51,5605.0,94.61,94.65,94.51,94.51,5605.0
2019-04-12 12:05:00,94.52,94.56,94.41,94.55,5743.0,94.52,94.56,94.41,94.55,5743.0
2019-04-12 12:10:00,94.57,94.59,94.51,94.53,5075.0,94.57,94.59,94.51,94.53,5075.0
2019-04-12 12:15:00,94.56,94.79,94.56,94.79,6730.0,94.56,94.79,94.56,94.79,6730.0
2019-04-12 12:20:00,94.78,94.8,94.7,94.77,4962.0,94.78,94.8,94.7,94.77,4962.0
2019-04-12 12:25:00,94.72,94.87,94.68,94.84,4100.0,94.72,94.87,94.68,94.84,4100.0
2019-04-12 12:30:00,94.86,94.92,94.79,94.79,3106.0,94.86,94.92,94.79,94.79,3106.0
2019-04-12 12:35:00,94.77,94.78,94.68,94.7,4400.0,94.77,94.78,94.68,94.7,4400.0
2019-04-12 12:40:00,94.69,94.74,94.67,94.7,5529.0,94.69,94.74,94.67,94.7,5529.0
2019-04-12 12:45:00,94.7,94.79,94.69,94.71,5675.0,94.7,94.79,94.69,94.71,5675.0
2019-04-12 12:50:00,94.71,94.84,94.71,94.82,9409.0,94.71,94.84,94.71,94.82,9409.0
2019-04-12 12:55:00,94.78,94.8,94.7,94.8,15875.0,94.78,94.8,94.7,94.8,15875.0
2019-04-12 13:00:00,94.8,94.86,94.68,94.68,7158.0,94.8,94.86,94.68,94.68,7158.0
2019-04-12 13:05:00,94.72,94.86,94.71,94.81,10808.0,94.72,94.86,94.71,94.81,10808.0
2019-04-12 13:10:00,94.82,94.84,94.67,94.67,9905.0,94.82,94.84,94.67,94.67,9905.0
2019-04-12 13:15:00,94.66,94.7,94.59,94.6,5030.0,94.66,94.7,94.59,94.6,5030.0
2019-04-12 13:20:00,94.58,94.61,94.52,94.55,3951.0,94.58,94.61,94.52,94.55,3951.0
2019-04-12 13:25:00,94.57,94.66,94.55,94.62,4820.0,94.57,94.66,94.55,94.62,4820.0
2019-04-12 13:30:00,94.62,94.73,94.5,94.51,16543.0,94.62,94.73,94.5,94.51,16543.0
2019-04-12 13:35:00,94.52,94.52,94.46,94.48,5734.0,94.52,94.52,94.46,94.48,5734.0
2019-04-12 13:40:00,94.49,94.51,94.4,94.44,6979.0,94.49,94.51,94.4,94.44,6979.0
2019-04-12 13:45:00,94.46,94.51,94.42,94.5,7125.0,94.46,94.51,94.42,94.5,7125.0
2019-04-12 13:50:00,94.5,94.51,94.46,94.5,7169.0,94.5,94.51,94.46,94.5,7169.0
2019-04-12 13:55:00,94.48,94.59,94.46,94.56,14363.0,94.48,94.59,94.46,94.56,14363.0
2019-04-12 14:00:00,94.53,94.71,94.52,94.71,4866.0,94.53,94.71,94.52,94.71,4866.0
2019-04-12 14:05:00,94.7,94.76,94.53,94.65,22725.0,94.7,94.76,94.53,94.65,22725.0
2019-04-12 14:10:00,94.67,94.76,94.64,94.67,13696.0,94.67,94.76,94.64,94.67,13696.0
2019-04-12 14:15:00,94.64,94.75,94.62,94.72,25021.0,94.64,94.75,94.62,94.72,25021.0
2019-04-12 14:20:00,94.72,94.77,94.69,94.69,24555.0,94.72,94.77,94.69,94.69,24555.0
2019-04-12 14:25:00,94.72,94.74,94.61,94.66,3800.0,94.72,94.74,94.61,94.66,3800.0
2019-04-12 14:30:00,94.66,94.71,94.61,94.63,4321.0,94.66,94.71,94.61,94.63,4321.0
2019-04-12 14:35:00,94.65,94.72,94.61,94.65,45153.0,94.65,94.72,94.61,94.65,45153.0
2019-04-12 14:40:00,94.65,94.67,94.61,94.65,5918.0,94.65,94.67,94.61,94.65,5918.0
2019-04-12 14:45:00,94.64,94.74,94.63,94.68,4057.0,94.64,94.74,94.63,94.68,4057.0
2019-04-12 14:50:00,94.69,94.73,94.65,94.71,4608.0,94.69,94.73,94.65,94.71,4608.0
2019-04-12 14:55:00,94.69,94.71,94.64,94.65,4944.0,94.69,94.71,94.64,94.65,4944.0
2019-04-12 15:00:00,94.66,94.66,94.55,94.57,5129.0,94.66,94.66,94.55,94.57,5129.0
2019-04-12 15:05:00,94.6,94.6,94.53,94.53,5900.0,94.6,94.6,94.53,94.53,5900.0
2019-04-12 15:10:00,94.5,94.55,94.5,94.52,4762.0,94.5,94.55,94.5,94.52,4762.0
2019-04-12 15:15:00,94.52,94.56,94.48,94.53,5100.0,94.52,94.56,94.48,94.53,5100.0
2019-04-12 15:20:00,94.55,94.55,94.47,94.51,5628.0,94.55,94.55,94.47,94.51,5628.0
2019-04-12 15:25:00,94.51,94.53,94.39,94.41,10352.0,94.51,94.53,94.39,94.41,10352.0
2019-04-12 15:30:00,94.41,94.47,94.37,94.44,8900.0,94.41,94.47,94.37,94.44,8900.0
2019-04-12 15:35:00,94.44,94.44,94.35,94.36,20539.0,94.44,94.44,94.35,94.36,20539.0
2019-04-12 15:40:00,94.35,94.37,94.32,94.34,17034.0,94.35,94.37,94.32,94.34,17034.0
2019-04-12 15:45:00,94.35,94.36,94.33,94.34,23477.0,94.35,94.36,94.33,94.34,23477.0
2019-04-12 15:50:00,94.34,94.36,94.29,94.32,23412.0,94.34,94.36,94.29,94.32,23412.0
2019-04-12 15:55:00,94.33,94.36,94.09,94.1,146099.0,94.33,94.36,94.09,94.1,146099.0
2019-04-15 09:30:00,94.57,94.75,94.12,94.47,67889.0,94.57,94.75,94.12,94.47,67889.0
2019-04-15 09:35:00,94.45,95.25,94.43,95.17,23369.0,94.45,95.25,94.43,95.17,23369.0
2019-04-15 09:40:00,95.18,95.57,95.02,95.34,21143.0,95.18,95.57,95.02,95.34,21143.0
2019-04-15 09:45:00,95.34,95.46,94.96,95.06,16336.0,95.34,95.46,94.96,95.06,16336.0
2019-04-15 09:50:00,95.06,95.17,95.03,95.09,10282.0,95.06,95.17,95.03,95.09,10282.0
2019-04-15 09:55:00,95.1,95.52,95.02,95.43,81129.0,95.1,95.52,95.02,95.43,81129.0
2019-04-15 10:00:00,95.44,95.73,95.35,95.73,18129.0,95.44,95.73,95.35,95.73,18129.0
2019-04-15 10:05:00,95.74,96.17,95.68,95.97,18272.0,95.74,96.17,95.68,95.97,18272.0
2019-04-15 10:10:00,95.97,95.99,95.6,95.61,22600.0,95.97,95.99,95.6,95.61,22600.0
2019-04-15 10:15:00,95.59,95.67,95.33,95.42,17230.0,95.59,95.67,95.33,95.42,17230.0
2019-04-15 10:20:00,95.47,95.58,95.35,95.58,9466.0,95.47,95.58,95.35,95.58,9466.0
2019-04-15 10:25:00,95.58,95.69,95.33,95.45,18663.0,95.58,95.69,95.33,95.45,18663.0
2019-04-15 10:30:00,95.41,95.43,95.12,95.29,17509.0,95.41,95.43,95.12,95.29,17509.0
2019-04-15 10:35:00,95.26,95.3,94.9,94.95,21357.0,95.26,95.3,94.9,94.95,21357.0
2019-04-15 10:40:00,94.96,95.03,94.85,94.88,15121.0,94.96,95.03,94.85,94.88,15121.0
2019-04-15 10:45:00,94.9,95.25,94.85,95.18,24952.0,94.9,95.25,94.85,95.18,24952.0
2019-04-15 10:50:00,95.18,95.25,95.15,95.21,5568.0,95.18,95.25,95.15,95.21,5568.0
2019-04-15 10:55:00,95.21,95.22,94.98,95.02,12520.0,95.21,95.22,94.98,95.02,12520.0
2019-04-15 11:00:00,95.03,95.12,95.01,95.05,8811.0,95.03,95.12,95.01,95.05,8811.0
2019-04-15 11:05:00,95.04,95.06,94.95,95.04,32832.0,95.04,95.06,94.95,95.04,32832.0
2019-04-15 11:10:00,95.04,95.08,94.84,94.92,20424.0,95.04,95.08,94.84,94.92,20424.0
2019-04-15 11:15:00,94.89,94.89,94.66,94.66,2700.0,94.89,94.89,94.66,94.66,2700.0
2019-04-15 11:20:00,94.62,94.64,94.32,94.41,19110.0,94.62,94.64,94.32,94.41,19110.0
2019-04-15 11:25:00,94.42,94.45,94.27,94.3,11890.0,94.42,94.45,94.27,94.3,11890.0
2019-04-15 11:30:00,94.27,94.27,94.12,94.14,7223.0,94.27,94.27,94.12,94.14,7223.0
2019-04-15 11:35:00,94.11,94.11,93.82,93.86,15703.0,94.11,94.11,93.82,93.86,15703.0
2019-04-15 11:40:00,93.86,93.91,93.7,93.75,20672.0,93.86,93.91,93.7,93.75,20672.0
2019-04-15 11:45:00,93.78,93.93,93.78,93.8,6248.0,93.78,93.93,93.78,93.8,6248.0
2019-04-15 11:50:00,93.79,93.84,93.69,93.69,19509.0,93.79,93.84,93.69,93.69,19509.0
2019-04-15 11:55:00,93.7,93.78,93.59,93.6,15608.0,93.7,93.78,93.59,93.6,15608.0
2019-04-15 12:00:00,93.6,93.68,93.4,93.46,39698.0,93.6,93.68,93.4,93.46,39698.0
2019-04-15 12:05:00,93.45,93.45,93.08,93.18,54533.0,93.45,93.45,93.08,93.18,54533.0
2019-04-15 12:10:00,93.2,93.38,93.06,93.36,42445.0,93.2,93.38,93.06,93.36,42445.0
2019-04-15 12:15:00,93.4,93.53,93.28,93.29,19961.0,93.4,93.53,93.28,93.29,19961.0
2019-04-15 12:20:00,93.34,93.47,93.34,93.39,9866.0,93.34,93.47,93.34,93.39,9866.0
2019-04-15 12:25:00,93.39,93.55,93.36,93.37,6604.0,93.39,93.55,93.36,93.37,6604.0
2019-04-15 12:30:00,93.39,93.64,93.38,93.43,8522.0,93.39,93.64,93.38,93.43,8522.0
2019-04-15 12:35:00,93.41,93.56,93.41,93.48,4272.0,93.41,93.56,93.41,93.48,4272.0
2019-04-15 12:40:00,93.43,93.5,93.41,93.47,4927.0,93.43,93.5,93.41,93.47,4927.0
2019-04-15 12:45:00,93.49,93.52,93.33,93.35,5811.0,93.49,93.52,93.33,93.35,5811.0
2019-04-15 12:50:00,93.35,93.35,93.17,93.18,14524.0,93.35,93.35,93.17,93.18,14524.0
2019-04-15 12:55:00,93.15,93.24,93.07,93.11,6431.0,93.15,93.24,93.07,93.11,6431.0
2019-04-15 13:00:00,93.13,93.25,93.03,93.25,7627.0,93.13,93.25,93.03,93.25,7627.0
2019-04-15 13:05:00,93.25,93.26,93.18,93.22,2747.0,93.25,93.26,93.18,93.22,2747.0
2019-04-15 13:10:00,93.27,93.3,93.17,93.23,3306.0,93.27,93.3,93.17,93.23,3306.0
2019-04-15 13:15:00,93.25,93.25,93.12,93.16,3778.0,93.25,93.25,93.12,93.16,3778.0
2019-04-15 13:20:00,93.17,93.27,93.17,93.27,3103.0,93.17,93.27,93.17,93.27,3103.0
2019-04-15 13:25:00,93.28,93.35,93.25,93.32,6332.0,93.28,93.35,93.25,93.32,6332.0
2019-04-15 13:30:00,93.26,93.38,93.26,93.35,4200.0,93.26,93.38,93.26,93.35,4200.0
2019-04-15 13:35:00,93.38,93.41,93.36,93.4,3346.0,93.38,93.41,93.36,93.4,3346.0
2019-04-15 13:40:00,93.43,93.43,93.34,93.35,6001.0,93.43,93.43,93.34,93.35,6001.0
2019-04-15 13:45:00,93.34,93.43,93.33,93.34,14050.0,93.34,93.43,93.33,93.34,14050.0
2019-04-15 13:50:00,93.34,93.34,93.15,93.16,11762.0,93.34,93.34,93.15,93.16,11762.0
2019-04-15 13:55:00,93.18,93.27,93.18,93.26,5533.0,93.18,93.27,93.18,93.26,5533.0
2019-04-15 14:00:00,93.24,93.35,93.22,93.3,26640.0,93.24,93.35,93.22,93.3,26640.0
2019-04-15 14:05:00,93.3,93.35,93.19,93.24,25039.0,93.3,93.35,93.19,93.24,25039.0
2019-04-15 14:10:00,93.23,93.23,93.13,93.14,9302.0,93.23,93.23,93.13,93.14,9302.0
2019-04-15 14:15:00,93.13,93.28,93.02,93.04,14344.0,93.13,93.28,93.02,93.04,14344.0
2019-04-15 14:20:00,93.02,93.08,92.89,93.0,14381.0,93.02,93.08,92.89,93.0,14381.0
2019-04-15 14:25:00,92.99,93.0,92.85,92.93,15576.0,92.99,93.0,92.85,92.93,15576.0
2019-04-15 14:30:00,92.94,93.04,92.79,92.8,20015.0,92.94,93.04,92.79,92.8,20015.0
2019-04-15 14:35:00,92.78,92.97,92.72,92.73,23360.0,92.78,92.97,92.72,92.73,23360.0
2019-04-15 14:40:00,92.76,92.93,92.73,92.75,32343.0,92.76,92.93,92.73,92.75,32343.0
2019-04-15 14:45:00,92.75,92.8,92.68,92.76,13648.0,92.75,92.8,92.68,92.76,13648.0
2019-04-15 14:50:00,92.78,92.99,92.7,92.81,29777.0,92.78,92.99,92.7,92.81,29777.0
2019-04-15 14:55:00,92.85,92.85,92.72,92.77,6286.0,92.85,92.85,92.72,92.77,6286.0
2019-04-15 15:00:00,92.79,92.95,92.71,92.74,24741.0,92.79,92.95,92.71,92.74,24741.0
2019-04-15 15:05:00,92.74,92.97,92.74,92.88,12971.0,92.74,92.97,92.74,92.88,12971.0
2019-04-15 15:10:00,92.92,92.98,92.67,92.87,30368.0,92.92,92.98,92.67,92.87,30368.0
2019-04-15 15:15:00,92.88,93.01,92.8,92.86,39776.0,92.88,93.01,92.8,92.86,39776.0
2019-04-15 15:20:00,92.86,92.95,92.71,92.78,21432.0,92.86,92.95,92.71,92.78,21432.0
2019-04-15 15:25:00,92.82,92.89,92.76,92.86,13122.0,92.82,92.89,92.76,92.86,13122.0
2019-04-15 15:30:00,92.85,92.97,92.82,92.95,12900.0,92.85,92.97,92.82,92.95,12900.0
2019-04-15 15:35:00,92.95,92.98,92.73,92.85,53167.0,92.95,92.98,92.73,92.85,53167.0
2019-04-15 15:40:00,92.84,92.86,92.58,92.58,34262.0,92.84,92.86,92.58,92.58,34262.0
2019-04-15 15:45:00,92.61,92.82,92.59,92.81,32838.0,92.61,92.82,92.59,92.81,32838.0
2019-04-15 15:50:00,92.82,92.85,92.7,92.71,45811.0,92.82,92.85,92.7,92.71,45811.0
2019-04-15 15:55:00,92.73,92.87,92.64,92.65,129138.0,92.73,92.87,92.64,92.65,129138.0
2019-04-16 09:30:00,93.0,93.07,91.77,91.77,51274.0,93.0,93.07,91.77,91.77,51274.0
2019-04-16 09:35:00,91.67,91.79,90.38,90.68,70320.0,91.67,91.79,90.38,90.68,70320.0
2019-04-16 09:40:00,90.61,90.97,90.34,90.63,46711.0,90.61,90.97,90.34,90.63,46711.0
2019-04-16 09:45:00,90.66,90.83,90.24,90.32,52325.0,90.66,90.83,90.24,90.32,52325.0
2019-04-16 09:50:00,90.3,90.32,89.62,90.31,69343.0,90.3,90.32,89.62,90.31,69343.0
2019-04-16 09:55:00,90.28,90.34,89.73,90.21,44360.0,90.28,90.34,89.73,90.21,44360.0
2019-04-16 10:00:00,90.21,90.75,90.1,90.44,39340.0,90.21,90.75,90.1,90.44,39340.0
2019-04-16 10:05:00,90.42,90.66,90.19,90.43,49742.0,90.42,90.66,90.19,90.43,49742.0
2019-04-16 10:10:00,90.38,90.82,90.31,90.78,44029.0,90.38,90.82,90.31,90.78,44029.0
2019-04-16 10:15:00,90.78,90.93,90.7,90.75,18573.0,90.78,90.93,90.7,90.75,18573.0
2019-04-16 10:20:00,90.8,91.0,90.79,90.84,31470.0,90.8,91.0,90.79,90.84,31470.0
2019-04-16 10:25:00,90.85,90.85,90.62,90.8,28076.0,90.85,90.85,90.62,90.8,28076.0
2019-04-16 10:30:00,90.79,90.79,90.54,90.57,26962.0,90.79,90.79,90.54,90.57,26962.0
2019-04-16 10:35:00,90.55,90.79,90.55,90.65,20436.0,90.55,90.79,90.55,90.65,20436.0
2019-04-16 10:40:00,90.64,90.64,90.28,90.28,17869.0,90.64,90.64,90.28,90.28,17869.0
2019-04-16 10:45:00,90.27,90.31,90.16,90.25,31413.0,90.27,90.31,90.16,90.25,31413.0
2019-04-16 10:50:00,90.25,90.28,90.1,90.11,20443.0,90.25,90.28,90.1,90.11,20443.0
2019-04-16 10:55:00,90.14,90.29,90.07,90.12,36721.0,90.14,90.29,90.07,90.12,36721.0
2019-04-16 11:00:00,90.13,90.44,90.12,90.28,30542.0,90.13,90.44,90.12,90.28,30542.0
2019-04-16 11:05:00,90.29,90.65,90.29,90.64,59891.0,90.29,90.65,90.29,90.64,59891.0
2019-04-16 11:10:00,90.65,90.75,90.48,90.52,31016.0,90.65,90.75,90.48,90.52,31016.0
2019-04-16 11:15:00,90.51,90.52,90.35,90.43,23187.0,90.51,90.52,90.35,90.43,23187.0
2019-04-16 11:20:00,90.44,90.63,90.35,90.63,18102.0,90.44,90.63,90.35,90.63,18102.0
2019-04-16 11:25:00,90.61,90.62,90.5,90.5,8815.0,90.61,90.62,90.5,90.5,8815.0
2019-04-16 11:30:00,90.52,90.74,90.46,90.71,29958.0,90.52,90.74,90.46,90.71,29958.0
2019-04-16 11:35:00,90.69,90.79,90.6,90.61,18453.0,90.69,90.79,90.6,90.61,18453.0
2019-04-16 11:40:00,90.6,90.65,90.37,90.38,17834.0,90.6,90.65,90.37,90.38,17834.0
2019-04-16 11:45:00,90.4,90.56,90.28,90.55,37937.0,90.4,90.56,90.28,90.55,37937.0
2019-04-16 11:50:00,90.56,90.9,90.56,90.9,20079.0,90.56,90.9,90.56,90.9,20079.0
2019-04-16 11:55:00,90.9,90.94,90.76,90.83,13259.0,90.9,90.94,90.76,90.83,13259.0
2019-04-16 12:00:00,90.82,90.91,90.79,90.84,10018.0,90.82,90.91,90.79,90.84,10018.0
2019-04-16 12:05:00,90.86,90.87,90.71,90.75,10846.0,90.86,90.87,90.71,90.75,10846.0
2019-04-16 12:10:00,90.76,90.77,90.58,90.66,26090.0,90.76,90.77,90.58,90.66,26090.0
2019-04-16 12:15:00,90.69,90.75,90.48,90.51,19546.0,90.69,90.75,90.48,90.51,19546.0
2019-04-16 12:20:00,90.49,90.52,90.4,90.42,11935.0,90.49,90.52,90.4,90.42,11935.0
2019-04-16 12:25:00,90.43,90.47,90.29,90.31,12575.0,90.43,90.47,90.29,90.31,12575.0
2019-04-16 12:30:00,90.31,90.38,90.25,90.29,15799.0,90.31,90.38,90.25,90.29,15799.0
2019-04-16 12:35:00,90.28,90.4,90.27,90.36,24360.0,90.28,90.4,90.27,90.36,24360.0
2019-04-16 12:40:00,90.35,90.35,90.24,90.3,4703.0,90.35,90.35,90.24,90.3,4703.0
2019-04-16 12:45:00,90.3,90.31,90.14,90.15,12292.0,90.3,90.31,90.14,90.15,12292.0
2019-04-16 12:50:00,90.15,90.32,90.14,90.16,13797.0,90.15,90.32,90.14,90.16,13797.0
2019-04-16 12:55:00,90.16,90.23,90.11,90.12,13714.0,90.16,90.23,90.11,90.12,13714.0
2019-04-16 13:00:00,90.07,90.12,90.01,90.12,24043.0,90.07,90.12,90.01,90.12,24043.0
2019-04-16 13:05:00,90.13,90.25,90.11,90.13,10797.0,90.13,90.25,90.11,90.13,10797.0
2019-04-16 13:10:00,90.13,90.13,90.02,90.04,9166.0,90.13,90.13,90.02,90.04,9166.0
2019-04-16 13:15:00,90.04,90.12,90.01,90.04,7635.0,90.04,90.12,90.01,90.04,7635.0
2019-04-16 13:20:00,90.04,90.12,90.03,90.06,24398.0,90.04,90.12,90.03,90.06,24398.0
2019-04-16 13:25:00,90.07,90.12,90.05,90.08,6268.0,90.07,90.12,90.05,90.08,6268.0
2019-04-16 13:30:00,90.07,90.12,90.03,90.09,12469.0,90.07,90.12,90.03,90.09,12469.0
2019-04-16 13:35:00,90.12,90.12,90.01,90.09,9426.0,90.12,90.12,90.01,90.09,9426.0
2019-04-16 13:40:00,90.08,90.15,90.08,90.11,10132.0,90.08,90.15,90.08,90.11,10132.0
2019-04-16 13:45:00,90.13,90.16,90.11,90.14,5100.0,90.13,90.16,90.11,90.14,5100.0
2019-04-16 13:50:00,90.13,90.13,89.94,89.95,23666.0,90.13,90.13,89.94,89.95,23666.0
2019-04-16 13:55:00,89.94,89.99,89.87,89.95,30401.0,89.94,89.99,89.87,89.95,30401.0
2019-04-16 14:00:00,89.95,89.95,89.72,89.76,24698.0,89.95,89.95,89.72,89.76,24698.0
2019-04-16 14:05:00,89.8,89.9,89.77,89.84,24905.0,89.8,89.9,89.77,89.84,24905.0
2019-04-16 14:10:00,89.83,89.83,89.73,89.79,17314.0,89.83,89.83,89.73,89.79,17314.0
2019-04-16 14:15:00,89.8,90.02,89.78,90.02,33284.0,89.8,90.02,89.78,90.02,33284.0
2019-04-16 14:20:00,89.97,90.15,89.96,90.15,56966.0,89.97,90.15,89.96,90.15,56966.0
2019-04-16 14:25:00,90.14,90.63,90.13,90.5,32750.0,90.14,90.63,90.13,90.5,32750.0
2019-04-16 14:30:00,90.51,90.83,90.48,90.83,20003.0,90.51,90.83,90.48,90.83,20003.0
2019-04-16 14:35:00,90.81,91.49,90.81,91.32,37950.0,90.81,91.49,90.81,91.32,37950.0
2019-04-16 14:40:00,91.32,91.33,91.1,91.22,21295.0,91.32,91.33,91.1,91.22,21295.0
2019-04-16 14:45:00,91.23,91.26,90.99,91.04,26174.0,91.23,91.26,90.99,91.04,26174.0
2019-04-16 14:50:00,91.05,91.05,90.93,90.95,22822.0,91.05,91.05,90.93,90.95,22822.0
2019-04-16 14:55:00,90.95,91.0,90.84,90.86,11245.0,90.95,91.0,90.84,90.86,11245.0
2019-04-16 15:00:00,90.89,90.92,90.76,90.79,8881.0,90.89,90.92,90.76,90.79,8881.0
2019-04-16 15:05:00,90.79,90.81,90.66,90.66,19276.0,90.79,90.81,90.66,90.66,19276.0
2019-04-16 15:10:00,90.61,90.66,90.43,90.44,19617.0,90.61,90.66,90.43,90.44,19617.0
2019-04-16 15:15:00,90.44,90.48,90.4,90.44,13124.0,90.44,90.48,90.4,90.44,13124.0
2019-04-16 15:20:00,90.43,90.46,90.36,90.36,11236.0,90.43,90.46,90.36,90.36,11236.0
2019-04-16 15:25:00,90.37,90.52,90.37,90.45,19248.0,90.37,90.52,90.37,90.45,19248.0
2019-04-16 15:30:00,90.44,90.5,90.28,90.29,19041.0,90.44,90.5,90.28,90.29,19041.0
2019-04-16 15:35:00,90.32,90.42,90.25,90.39,30022.0,90.32,90.42,90.25,90.39,30022.0
2019-04-16 15:40:00,90.4,90.5,90.37,90.46,22409.0,90.4,90.5,90.37,90.46,22409.0
2019-04-16 15:45:00,90.46,90.61,90.41,90.57,56454.0,90.46,90.61,90.41,90.57,56454.0
2019-04-16 15:50:00,90.57,90.75,90.53,90.73,56049.0,90.57,90.75,90.53,90.73,56049.0
2019-04-16 15:55:00,90.73,90.98,90.71,90.94,102395.0,90.73,90.98,90.71,90.94,102395.0
2019-04-17 09:30:00,90.94,91.18,89.5,89.61,45146.0,90.94,91.18,89.5,89.61,45146.0
2019-04-17 09:35:00,89.66,90.66,89.52,90.23,29027.0,89.66,90.66,89.52,90.23,29027.0
2019-04-17 09:40:00,90.33,90.33,89.82,89.92,23221.0,90.33,90.33,89.82,89.92,23221.0
2019-04-17 09:45:00,89.87,90.01,89.16,89.56,70308.0,89.87,90.01,89.16,89.56,70308.0
2019-04-17 09:50:00,89.55,89.55,88.84,89.06,46143.0,89.55,89.55,88.84,89.06,46143.0
2019-04-17 09:55:00,89.1,89.22,88.69,88.7,33616.0,89.1,89.22,88.69,88.7,33616.0
2019-04-17 10:00:00,88.6,88.6,88.16,88.17,42860.0,88.6,88.6,88.16,88.17,42860.0
2019-04-17 10:05:00,88.17,88.44,87.97,88.42,51520.0,88.17,88.44,87.97,88.42,51520.0
2019-04-17 10:10:00,88.4,88.51,88.22,88.24,23449.0,88.4,88.51,88.22,88.24,23449.0
2019-04-17 10:15:00,88.22,88.52,88.15,88.35,34525.0,88.22,88.52,88.15,88.35,34525.0
2019-04-17 10:20:00,88.4,88.42,88.15,88.29,23649.0,88.4,88.42,88.15,88.29,23649.0
2019-04-17 10:25:00,88.34,88.93,88.34,88.8,20982.0,88.34,88.93,88.34,88.8,20982.0
2019-04-17 10:30:00,88.78,88.96,88.78,88.91,13930.0,88.78,88.96,88.78,88.91,13930.0
2019-04-17 10:35:00,88.93,89.03,88.92,89.01,19735.0,88.93,89.03,88.92,89.01,19735.0
2019-04-17 10:40:00,89.01,89.06,88.87,88.91,22249.0,89.01,89.06,88.87,88.91,22249.0
2019-04-17 10:45:00,88.94,89.13,88.75,88.75,55323.0,88.94,89.13,88.75,88.75,55323.0
2019-04-17 10:50:00,88.8,88.93,88.8,88.88,23710.0,88.8,88.93,88.8,88.88,23710.0
2019-04-17 10:55:00,88.87,88.93,88.67,88.68,30663.0,88.87,88.93,88.67,88.68,30663.0
2019-04-17 11:00:00,88.69,88.93,88.68,88.91,29852.0,88.69,88.93,88.68,88.91,29852.0
2019-04-17 11:05:00,88.91,89.12,88.71,89.12,34156.0,88.91,89.12,88.71,89.12,34156.0
2019-04-17 11:10:00,89.12,89.55,89.11,89.55,35106.0,89.12,89.55,89.11,89.55,35106.0
2019-04-17 11:15:00,89.59,89.81,89.57,89.73,26611.0,89.59,89.81,89.57,89.73,26611.0
2019-04-17 11:20:00,89.74,89.84,89.7,89.78,23526.0,89.74,89.84,89.7,89.78,23526.0
2019-04-17 11:25:00,89.77,89.92,89.75,89.91,30277.0,89.77,89.92,89.75,89.91,30277.0
2019-04-17 11:30:00,89.89,90.11,89.8,89.83,21661.0,89.89,90.11,89.8,89.83,21661.0
2019-04-17 11:35:00,89.81,89.94,89.75,89.77,23242.0,89.81,89.94,89.75,89.77,23242.0
2019-04-17 11:40:00,89.78,90.07,89.75,90.06,23280.0,89.78,90.07,89.75,90.06,23280.0
2019-04-17 11:45:00,90.04,90.37,90.01,90.23,15075.0,90.04,90.37,90.01,90.23,15075.0
2019-04-17 11:50:00,90.2,90.27,89.95,90.04,15586.0,90.2,90.27,89.95,90.04,15586.0
2019-04-17 11:55:00,90.05,90.12,89.86,89.91,9700.0,90.05,90.12,89.86,89.91,9700.0
2019-04-17 12:00:00,89.9,90.02,89.88,89.96,15966.0,89.9,90.02,89.88,89.96,15966.0
2019-04-17 12:05:00,89.96,89.96,89.72,89.73,16350.0,89.96,89.96,89.72,89.73,16350.0
2019-04-17 12:10:00,89.71,89.99,89.66,89.96,24272.0,89.71,89.99,89.66,89.96,24272.0
2019-04-17 12:15:00,89.96,90.04,89.94,90.04,11223.0,89.96,90.04,89.94,90.04,11223.0
2019-04-17 12:20:00,90.05,90.15,89.98,90.13,14385.0,90.05,90.15,89.98,90.13,14385.0
2019-04-17 12:25:00,90.15,90.38,90.12,90.3,7975.0,90.15,90.38,90.12,90.3,7975.0
2019-04-17 12:30:00,90.31,90.4,90.13,90.31,24662.0,90.31,90.4,90.13,90.31,24662.0
2019-04-17 12:35:00,90.34,90.5,90.32,90.32,11005.0,90.34,90.5,90.32,90.32,11005.0
2019-04-17 12:40:00,90.34,90.55,90.32,90.49,14634.0,90.34,90.55,90.32,90.49,14634.0
2019-04-17 12:45:00,90.48,90.53,90.35,90.39,9875.0,90.48,90.53,90.35,90.39,9875.0
2019-04-17 12:50:00,90.39,90.61,90.38,90.59,9730.0,90.39,90.61,90.38,90.59,9730.0
2019-04-17 12:55:00,90.62,90.66,90.5,90.59,14906.0,90.62,90.66,90.5,90.59,14906.0
2019-04-17 13:00:00,90.63,90.75,90.48,90.74,45750.0,90.63,90.75,90.48,90.74,45750.0
2019-04-17 13:05:00,90.74,90.78,90.59,90.68,9707.0,90.74,90.78,90.59,90.68,9707.0
2019-04-17 13:10:00,90.7,90.75,90.64,90.65,7520.0,90.7,90.75,90.64,90.65,7520.0
2019-04-17 13:15:00,90.63,90.74,90.62,90.67,18716.0,90.63,90.74,90.62,90.67,18716.0
2019-04-17 13:20:00,90.7,90.8,90.62,90.7,12800.0,90.7,90.8,90.62,90.7,12800.0
2019-04-17 13:25:00,90.7,90.76,90.67,90.71,13650.0,90.7,90.76,90.67,90.71,13650.0
2019-04-17 13:30:00,90.73,90.79,90.72,90.74,6338.0,90.73,90.79,90.72,90.74,6338.0
2019-04-17 13:35:00,90.74,90.74,90.48,90.5,18973.0,90.74,90.74,90.48,90.5,18973.0
2019-04-17 13:40:00,90.47,90.53,90.33,90.33,11100.0,90.47,90.53,90.33,90.33,11100.0
2019-04-17 13:45:00,90.3,90.31,90.15,90.25,17792.0,90.3,90.31,90.15,90.25,17792.0
2019-04-17 13:50:00,90.25,90.3,90.12,90.19,8307.0,90.25,90.3,90.12,90.19,8307.0
2019-04-17 13:55:00,90.22,90.22,90.05,90.06,4027.0,90.22,90.22,90.05,90.06,4027.0
2019-04-17 14:00:00,90.06,90.15,90.06,90.11,8871.0,90.06,90.15,90.06,90.11,8871.0
2019-04-17 14:05:00,90.09,90.17,90.03,90.17,8771.0,90.09,90.17,90.03,90.17,8771.0
2019-04-17 14:10:00,90.16,90.21,90.04,90.04,14398.0,90.16,90.21,90.04,90.04,14398.0
2019-04-17 14:15:00,90.09,90.09,89.98,90.0,13956.0,90.09,90.09,89.98,90.0,13956.0
2019-04-17 14:20:00,89.99,89.99,89.85,89.85,7001.0,89.99,89.99,89.85,89.85,7001.0
2019-04-17 14:25:00,89.81,89.88,89.68,89.75,16115.0,89.81,89.88,89.68,89.75,16115.0
2019-04-17 14:30:00,89.77,89.87,89.76,89.8,6181.0,89.77,89.87,89.76,89.8,6181.0
2019-04-17 14:35:00,89.81,89.87,89.72,89.72,4907.0,89.81,89.87,89.72,89.72,4907.0
2019-04-17 14:40:00,89.72,89.75,89.64,89.75,11251.0,89.72,89.75,89.64,89.75,11251.0
2019-04-17 14:45:00,89.78,89.82,89.73,89.8,9328.0,89.78,89.82,89.73,89.8,9328.0
2019-04-17 14:50:00,89.79,89.9,89.78,89.9,12392.0,89.79,89.9,89.78,89.9,12392.0
2019-04-17 14:55:00,89.88,89.92,89.83,89.88,6980.0,89.88,89.92,89.83,89.88,6980.0
2019-04-17 15:00:00,89.89,90.04,89.88,89.96,10737.0,89.89,90.04,89.88,89.96,10737.0
2019-04-17 15:05:00,89.97,90.0,89.82,89.85,11366.0,89.97,90.0,89.82,89.85,11366.0
2019-04-17 15:10:00,89.83,89.84,89.77,89.79,8658.0,89.83,89.84,89.77,89.79,8658.0
2019-04-17 15:15:00,89.81,89.81,89.72,89.72,50556.0,89.81,89.81,89.72,89.72,50556.0
2019-04-17 15:20:00,89.7,89.73,89.54,89.65,53775.0,89.7,89.73,89.54,89.65,53775.0
2019-04-17 15:25:00,89.64,89.73,89.63,89.66,31539.0,89.64,89.73,89.63,89.66,31539.0
2019-04-17 15:30:00,89.63,89.67,89.56,89.63,21100.0,89.63,89.67,89.56,89.63,21100.0
2019-04-17 15:35:00,89.61,89.62,89.39,89.51,22397.0,89.61,89.62,89.39,89.51,22397.0
2019-04-17 15:40:00,89.5,89.62,89.5,89.62,21681.0,89.5,89.62,89.5,89.62,21681.0
2019-04-17 15:45:00,89.61,89.66,89.56,89.59,47384.0,89.61,89.66,89.56,89.59,47384.0
2019-04-17 15:50:00,89.6,89.81,89.6,89.76,61689.0,89.6,89.81,89.6,89.76,61689.0
2019-04-17 15:55:00,89.76,89.81,89.71,89.74,117021.0,89.76,89.81,89.71,89.74,117021.0
2019-04-18 09:30:00,90.44,90.45,89.43,89.83,77512.0,90.44,90.45,89.43,89.83,77512.0
2019-04-18 09:35:00,89.84,90.75,89.69,90.72,26722.0,89.84,90.75,89.69,90.72,26722.0
2019-04-18 09:40:00,90.72,90.78,90.36,90.54,39044.0,90.72,90.78,90.36,90.54,39044.0
2019-04-18 09:45:00,90.54,91.06,90.46,90.58,19551.0,90.54,91.06,90.46,90.58,19551.0
2019-04-18 09:50:00,90.61,90.76,90.5,90.52,23170.0,90.61,90.76,90.5,90.52,23170.0
2019-04-18 09:55:00,90.46,90.49,89.95,90.11,15359.0,90.46,90.49,89.95,90.11,15359.0
2019-04-18 10:00:00,90.24,90.46,90.23,90.34,13189.0,90.24,90.46,90.23,90.34,13189.0
2019-04-18 10:05:00,90.37,90.71,90.35,90.58,15197.0,90.37,90.71,90.35,90.58,15197.0
2019-04-18 10:10:00,90.5,90.74,90.44,90.7,8210.0,90.5,90.74,90.44,90.7,8210.0
2019-04-18 10:15:00,90.73,90.9,90.54,90.54,25405.0,90.73,90.9,90.54,90.54,25405.0
2019-04-18 10:20:00,90.46,90.47,90.14,90.17,27835.0,90.46,90.47,90.14,90.17,27835.0
2019-04-18 10:25:00,90.22,90.34,90.19,90.34,5690.0,90.22,90.34,90.19,90.34,5690.0
2019-04-18 10:30:00,90.3,90.52,90.29,90.5,12291.0,90.3,90.52,90.29,90.5,12291.0
2019-04-18 10:35:00,90.46,90.63,90.46,90.51,12411.0,90.46,90.63,90.46,90.51,12411.0
2019-04-18 10:40:00,90.55,90.62,90.41,90.51,14396.0,90.55,90.62,90.41,90.51,14396.0
2019-04-18 10:45:00,90.53,90.74,90.48,90.62,18603.0,90.53,90.74,90.48,90.62,18603.0
2019-04-18 10:50:00,90.63,90.69,90.49,90.53,42929.0,90.63,90.69,90.49,90.53,42929.0
2019-04-18 10:55:00,90.6,90.7,90.5,90.52,22874.0,90.6,90.7,90.5,90.52,22874.0
2019-04-18 11:00:00,90.57,90.61,90.38,90.5,17257.0,90.57,90.61,90.38,90.5,17257.0
2019-04-18 11:05:00,90.46,90.53,90.39,90.48,5600.0,90.46,90.53,90.39,90.48,5600.0
2019-04-18 11:10:00,90.51,90.6,90.4,90.49,11802.0,90.51,90.6,90.4,90.49,11802.0
2019-04-18 11:15:00,90.49,90.62,90.25,90.29,21914.0,90.49,90.62,90.25,90.29,21914.0
2019-04-18 11:20:00,90.29,90.45,90.06,90.08,10066.0,90.29,90.45,90.06,90.08,10066.0
2019-04-18 11:25:00,90.08,90.11,89.85,89.89,17125.0,90.08,90.11,89.85,89.89,17125.0
2019-04-18 11:30:00,89.89,90.08,89.8,90.0,15330.0,89.89,90.08,89.8,90.0,15330.0
2019-04-18 11:35:00,90.01,90.11,89.99,90.02,9940.0,90.01,90.11,89.99,90.02,9940.0
2019-04-18 11:40:00,90.04,90.26,90.03,90.12,10562.0,90.04,90.26,90.03,90.12,10562.0
2019-04-18 11:45:00,90.14,90.22,90.07,90.15,7605.0,90.14,90.22,90.07,90.15,7605.0
2019-04-18 11:50:00,90.19,90.42,90.16,90.41,13700.0,90.19,90.42,90.16,90.41,13700.0
2019-04-18 11:55:00,90.41,90.46,90.29,90.38,6321.0,90.41,90.46,90.29,90.38,6321.0
2019-04-18 12:00:00,90.36,90.44,90.21,90.21,44721.0,90.36,90.44,90.21,90.21,44721.0
2019-04-18 12:05:00,90.17,90.25,90.06,90.19,17676.0,90.17,90.25,90.06,90.19,17676.0
2019-04-18 12:10:00,90.2,90.3,90.2,90.3,5155.0,90.2,90.3,90.2,90.3,5155.0
2019-04-18 12:15:00,90.33,90.46,90.33,90.42,9123.0,90.33,90.46,90.33,90.42,9123.0
2019-04-18 12:20:00,90.4,90.5,90.3,90.43,7975.0,90.4,90.5,90.3,90.43,7975.0
2019-04-18 12:25:00,90.45,90.45,90.33,90.42,7100.0,90.45,90.45,90.33,90.42,7100.0
2019-04-18 12:30:00,90.43,90.61,90.41,90.6,8398.0,90.43,90.61,90.41,90.6,8398.0
2019-04-18 12:35:00,90.62,90.69,90.56,90.57,4415.0,90.62,90.69,90.56,90.57,4415.0
2019-04-18 12:40:00,90.59,90.62,90.57,90.59,5600.0,90.59,90.62,90.57,90.59,5600.0
2019-04-18 12:45:00,90.61,90.64,90.49,90.6,18429.0,90.61,90.64,90.49,90.6,18429.0
2019-04-18 12:50:00,90.61,90.66,90.6,90.63,7798.0,90.61,90.66,90.6,90.63,7798.0
2019-04-18 12:55:00,90.63,90.63,90.55,90.58,9868.0,90.63,90.63,90.55,90.58,9868.0
2019-04-18 13:00:00,90.56,90.7,90.55,90.7,7200.0,90.56,90.7,90.55,90.7,7200.0
2019-04-18 13:05:00,90.69,90.98,90.69,90.88,11018.0,90.69,90.98,90.69,90.88,11018.0
2019-04-18 13:10:00,90.86,90.96,90.86,90.95,5697.0,90.86,90.96,90.86,90.95,5697.0
2019-04-18 13:15:00,90.94,90.95,90.82,90.83,32312.0,90.94,90.95,90.82,90.83,32312.0
2019-04-18 13:20:00,90.78,90.88,90.77,90.87,7170.0,90.78,90.88,90.77,90.87,7170.0
2019-04-18 13:25:00,90.84,90.85,90.63,90.67,4200.0,90.84,90.85,90.63,90.67,4200.0
2019-04-18 13:30:00,90.67,90.79,90.66,90.79,7036.0,90.67,90.79,90.66,90.79,7036.0
2019-04-18 13:35:00,90.75,90.89,90.74,90.87,6300.0,90.75,90.89,90.74,90.87,6300.0
2019-04-18 13:40:00,90.87,90.9,90.77,90.77,9088.0,90.87,90.9,90.77,90.77,9088.0
2019-04-18 13:45:00,90.81,90.89,90.78,90.89,5400.0,90.81,90.89,90.78,90.89,5400.0
2019-04-18 13:50:00,90.86,91.0,90.86,90.97,7981.0,90.86,91.0,90.86,90.97,7981.0
2019-04-18 13:55:00,90.95,90.96,90.91,90.91,2004.0,90.95,90.96,90.91,90.91,2004.0
2019-04-18 14:00:00,90.91,90.91,90.82,90.89,6836.0,90.91,90.91,90.82,90.89,6836.0
2019-04-18 14:05:00,90.89,90.94,90.84,90.89,14101.0,90.89,90.94,90.84,90.89,14101.0
2019-04-18 14:10:00,90.86,91.0,90.86,90.99,26820.0,90.86,91.0,90.86,90.99,26820.0
2019-04-18 14:15:00,91.0,91.05,90.96,91.05,15394.0,91.0,91.05,90.96,91.05,15394.0
2019-04-18 14:20:00,91.06,91.19,90.99,90.99,18625.0,91.06,91.19,90.99,90.99,18625.0
2019-04-18 14:25:00,91.0,91.11,90.97,91.09,15960.0,91.0,91.11,90.97,91.09,15960.0
2019-04-18 14:30:00,91.07,91.09,90.98,91.03,9600.0,91.07,91.09,90.98,91.03,9600.0
2019-04-18 14:35:00,91.04,91.08,90.99,90.99,6550.0,91.04,91.08,90.99,90.99,6550.0
2019-04-18 14:40:00,91.02,91.24,91.02,91.22,9450.0,91.02,91.24,91.02,91.22,9450.0
2019-04-18 14:45:00,91.24,91.27,91.08,91.08,5688.0,91.24,91.27,91.08,91.08,5688.0
2019-04-18 14:50:00,91.1,91.12,91.05,91.09,6000.0,91.1,91.12,91.05,91.09,6000.0
2019-04-18 14:55:00,91.09,91.18,91.02,91.05,17165.0,91.09,91.18,91.02,91.05,17165.0
2019-04-18 15:00:00,91.07,91.07,90.96,91.03,7710.0,91.07,91.07,90.96,91.03,7710.0
2019-04-18 15:05:00,91.03,91.03,90.79,90.84,10399.0,91.03,91.03,90.79,90.84,10399.0
2019-04-18 15:10:00,90.84,90.93,90.83,90.92,13740.0,90.84,90.93,90.83,90.92,13740.0
2019-04-18 15:15:00,90.88,90.89,90.7,90.73,27560.0,90.88,90.89,90.7,90.73,27560.0
2019-04-18 15:20:00,90.73,90.82,90.57,90.69,19607.0,90.73,90.82,90.57,90.69,19607.0
2019-04-18 15:25:00,90.7,90.8,90.69,90.79,6300.0,90.7,90.8,90.69,90.79,6300.0
2019-04-18 15:30:00,90.76,90.84,90.74,90.84,15051.0,90.76,90.84,90.74,90.84,15051.0
2019-04-18 15:35:00,90.86,90.86,90.75,90.82,17384.0,90.86,90.86,90.75,90.82,17384.0
2019-04-18 15:40:00,90.82,90.86,90.74,90.76,25554.0,90.82,90.86,90.74,90.76,25554.0
2019-04-18 15:45:00,90.74,90.8,90.63,90.73,30591.0,90.74,90.8,90.63,90.73,30591.0
2019-04-18 15:50:00,90.73,90.8,90.7,90.78,39982.0,90.73,90.8,90.7,90.78,39982.0
2019-04-18 15:55:00,90.75,90.93,90.7,90.74,184401.0,90.75,90.93,90.7,90.74,184401.0
2019-04-22 09:30:00,90.66,91.28,90.66,91.01,77466.0,90.66,91.28,90.66,91.01,77466.0
2019-04-22 09:35:00,91.08,91.25,90.96,91.01,58805.0,91.08,91.25,90.96,91.01,58805.0
2019-04-22 09:40:00,90.97,91.22,90.76,91.02,45403.0,90.97,91.22,90.76,91.02,45403.0
2019-04-22 09:45:00,91.02,91.02,90.38,90.38,10257.0,91.02,91.02,90.38,90.38,10257.0
2019-04-22 09:50:00,90.29,90.33,89.89,90.0,18329.0,90.29,90.33,89.89,90.0,18329.0
2019-04-22 09:55:00,90.0,90.28,90.0,90.28,9569.0,90.0,90.28,90.0,90.28,9569.0
2019-04-22 10:00:00,90.15,90.39,90.14,90.39,16237.0,90.15,90.39,90.14,90.39,16237.0
2019-04-22 10:05:00,90.39,90.46,90.21,90.33,15159.0,90.39,90.46,90.21,90.33,15159.0
2019-04-22 10:10:00,90.3,90.3,90.06,90.08,10539.0,90.3,90.3,90.06,90.08,10539.0
2019-04-22 10:15:00,90.05,90.3,89.98,90.05,23325.0,90.05,90.3,89.98,90.05,23325.0
2019-04-22 10:20:00,90.15,90.3,90.11,90.19,11534.0,90.15,90.3,90.11,90.19,11534.0
2019-04-22 10:25:00,90.21,90.34,90.14,90.27,9360.0,90.21,90.34,90.14,90.27,9360.0
2019-04-22 10:30:00,90.26,90.47,90.25,90.39,14189.0,90.26,90.47,90.25,90.39,14189.0
2019-04-22 10:35:00,90.37,90.42,90.24,90.24,11175.0,90.37,90.42,90.24,90.24,11175.0
2019-04-22 10:40:00,90.23,90.48,90.22,90.48,12301.0,90.23,90.48,90.22,90.48,12301.0
2019-04-22 10:45:00,90.47,90.69,90.34,90.69,19956.0,90.47,90.69,90.34,90.69,19956.0
2019-04-22 10:50:00,90.7,90.74,90.45,90.45,16905.0,90.7,90.74,90.45,90.45,16905.0
2019-04-22 10:55:00,90.49,90.7,90.49,90.67,10534.0,90.49,90.7,90.49,90.67,10534.0
2019-04-22 11:00:00,90.7,90.75,90.55,90.59,4861.0,90.7,90.75,90.55,90.59,4861.0
2019-04-22 11:05:00,90.58,90.6,90.44,90.57,4874.0,90.58,90.6,90.44,90.57,4874.0
2019-04-22 11:10:00,90.61,90.71,90.55,90.69,6402.0,90.61,90.71,90.55,90.69,6402.0
2019-04-22 11:15:00,90.66,90.71,90.61,90.63,8128.0,90.66,90.71,90.61,90.63,8128.0
2019-04-22 11:20:00,90.59,90.73,90.59,90.62,5455.0,90.59,90.73,90.59,90.62,5455.0
2019-04-22 11:25:00,90.64,90.87,90.64,90.87,12331.0,90.64,90.87,90.64,90.87,12331.0
2019-04-22 11:30:00,90.84,90.86,90.74,90.79,10819.0,90.84,90.86,90.74,90.79,10819.0
2019-04-22 11:35:00,90.75,90.84,90.75,90.78,5087.0,90.75,90.84,90.75,90.78,5087.0
2019-04-22 11:40:00,90.78,91.01,90.77,90.97,10068.0,90.78,91.01,90.77,90.97,10068.0
2019-04-22 11:45:00,90.99,91.02,90.88,90.92,9903.0,90.99,91.02,90.88,90.92,9903.0
2019-04-22 11:50:00,90.9,91.04,90.88,91.04,4601.0,90.9,91.04,90.88,91.04,4601.0
2019-04-22 11:55:00,91.01,91.13,91.01,91.12,5701.0,91.01,91.13,91.01,91.12,5701.0
2019-04-22 12:00:00,91.11,91.11,91.02,91.04,4300.0,91.11,91.11,91.02,91.04,4300.0
2019-04-22 12:05:00,91.06,91.12,90.96,91.02,161875.0,91.06,91.12,90.96,91.02,161875.0
2019-04-22 12:10:00,91.06,91.3,91.06,91.16,7986.0,91.06,91.3,91.06,91.16,7986.0
2019-04-22 12:15:00,91.2,91.27,91.08,91.12,6657.0,91.2,91.27,91.08,91.12,6657.0
2019-04-22 12:20:00,91.12,91.19,90.95,91.02,7738.0,91.12,91.19,90.95,91.02,7738.0
2019-04-22 12:25:00,90.98,91.13,90.9,91.13,4560.0,90.98,91.13,90.9,91.13,4560.0
2019-04-22 12:30:00,91.09,91.18,91.0,91.09,4930.0,91.09,91.18,91.0,91.09,4930.0
2019-04-22 12:35:00,91.1,91.13,90.94,90.94,4220.0,91.1,91.13,90.94,90.94,4220.0
2019-04-22 12:40:00,90.99,91.16,90.97,91.16,3400.0,90.99,91.16,90.97,91.16,3400.0
2019-04-22 12:45:00,91.11,91.16,91.08,91.09,4500.0,91.11,91.16,91.08,91.09,4500.0
2019-04-22 12:50:00,91.1,91.1,90.99,91.07,7195.0,91.1,91.1,90.99,91.07,7195.0
2019-04-22 12:55:00,91.14,91.28,91.14,91.14,19863.0,91.14,91.28,91.14,91.14,19863.0
2019-04-22 13:00:00,91.13,91.17,91.06,91.14,39552.0,91.13,91.17,91.06,91.14,39552.0
2019-04-22 13:05:00,91.13,91.13,91.06,91.12,2278.0,91.13,91.13,91.06,91.12,2278.0
2019-04-22 13:10:00,91.13,91.23,91.12,91.16,6703.0,91.13,91.23,91.12,91.16,6703.0
2019-04-22 13:15:00,91.17,91.24,91.11,91.16,9925.0,91.17,91.24,91.11,91.16,9925.0
2019-04-22 13:20:00,91.17,91.2,91.13,91.19,26118.0,91.17,91.2,91.13,91.19,26118.0
2019-04-22 13:25:00,91.18,91.4,91.15,91.4,45118.0,91.18,91.4,91.15,91.4,45118.0
2019-04-22 13:30:00,91.42,91.54,91.4,91.42,6429.0,91.42,91.54,91.4,91.42,6429.0
2019-04-22 13:35:00,91.41,91.49,91.41,91.49,4391.0,91.41,91.49,91.41,91.49,4391.0
2019-04-22 13:40:00,91.46,91.46,91.3,91.3,10433.0,91.46,91.46,91.3,91.3,10433.0
2019-04-22 13:45:00,91.27,91.41,91.27,91.41,11311.0,91.27,91.41,91.27,91.41,11311.0
2019-04-22 13:50:00,91.4,91.45,91.34,91.43,8754.0,91.4,91.45,91.34,91.43,8754.0
2019-04-22 13:55:00,91.42,91.42,91.32,91.4,4471.0,91.42,91.42,91.32,91.4,4471.0
2019-04-22 14:00:00,91.4,91.41,91.27,91.28,6556.0,91.4,91.41,91.27,91.28,6556.0
2019-04-22 14:05:00,91.28,91.3,91.2,91.23,9011.0,91.28,91.3,91.2,91.23,9011.0
2019-04-22 14:10:00,91.24,91.25,91.16,91.23,14940.0,91.24,91.25,91.16,91.23,14940.0
2019-04-22 14:15:00,91.23,91.23,91.03,91.14,8333.0,91.23,91.23,91.03,91.14,8333.0
2019-04-22 14:20:00,91.13,91.13,91.05,91.07,2200.0,91.13,91.13,91.05,91.07,2200.0
2019-04-22 14:25:00,91.08,91.18,90.98,91.16,8938.0,91.08,91.18,90.98,91.16,8938.0
2019-04-22 14:30:00,91.17,91.17,91.11,91.11,2502.0,91.17,91.17,91.11,91.11,2502.0
2019-04-22 14:35:00,91.15,91.3,91.15,91.25,4310.0,91.15,91.3,91.15,91.25,4310.0
2019-04-22 14:40:00,91.25,91.35,91.22,91.35,4398.0,91.25,91.35,91.22,91.35,4398.0
2019-04-22 14:45:00,91.41,91.41,91.31,91.31,2430.0,91.41,91.41,91.31,91.31,2430.0
2019-04-22 14:50:00,91.32,91.52,91.32,91.52,7912.0,91.32,91.52,91.32,91.52,7912.0
2019-04-22 14:55:00,91.5,91.52,91.45,91.47,3571.0,91.5,91.52,91.45,91.47,3571.0
2019-04-22 15:00:00,91.44,91.62,91.44,91.54,7780.0,91.44,91.62,91.44,91.54,7780.0
2019-04-22 15:05:00,91.52,91.79,91.49,91.74,7739.0,91.52,91.79,91.49,91.74,7739.0
2019-04-22 15:10:00,91.69,91.69,91.64,91.64,10793.0,91.69,91.69,91.64,91.64,10793.0
2019-04-22 15:15:00,91.62,91.69,91.54,91.69,9354.0,91.62,91.69,91.54,91.69,9354.0
2019-04-22 15:20:00,91.66,91.67,91.59,91.64,5664.0,91.66,91.67,91.59,91.64,5664.0
2019-04-22 15:25:00,91.65,91.71,91.64,91.68,5980.0,91.65,91.71,91.64,91.68,5980.0
2019-04-22 15:30:00,91.68,91.78,91.68,91.75,8513.0,91.68,91.78,91.68,91.75,8513.0
2019-04-22 15:35:00,91.75,91.9,91.72,91.87,11123.0,91.75,91.9,91.72,91.87,11123.0
2019-04-22 15:40:00,91.86,91.93,91.86,91.93,18804.0,91.86,91.93,91.86,91.93,18804.0
2019-04-22 15:45:00,91.92,91.99,91.86,91.91,23656.0,91.92,91.99,91.86,91.91,23656.0
2019-04-22 15:50:00,91.9,91.98,91.88,91.94,37874.0,91.9,91.98,91.88,91.94,37874.0
2019-04-22 15:55:00,91.95,91.96,91.75,91.92,96345.0,91.95,91.96,91.75,91.92,96345.0
2019-04-23 09:30:00,92.25,92.97,92.1,92.89,48874.0,92.25,92.97,92.1,92.89,48874.0
2019-04-23 09:35:00,92.83,93.37,92.82,93.04,20126.0,92.83,93.37,92.82,93.04,20126.0
2019-04-23 09:40:00,93.02,93.39,93.0,93.35,9857.0,93.02,93.39,93.0,93.35,9857.0
2019-04-23 09:45:00,93.35,93.46,93.11,93.25,18292.0,93.35,93.46,93.11,93.25,18292.0
2019-04-23 09:50:00,93.26,93.66,93.17,93.56,15400.0,93.26,93.66,93.17,93.56,15400.0
2019-04-23 09:55:00,93.6,93.75,93.46,93.54,6179.0,93.6,93.75,93.46,93.54,6179.0
2019-04-23 10:00:00,93.58,94.12,93.41,94.03,15958.0,93.58,94.12,93.41,94.03,15958.0
2019-04-23 10:05:00,94.08,94.08,93.58,93.71,17221.0,94.08,94.08,93.58,93.71,17221.0
2019-04-23 10:10:00,93.72,93.98,93.66,93.96,7720.0,93.72,93.98,93.66,93.96,7720.0
2019-04-23 10:15:00,93.99,94.05,93.71,93.79,9513.0,93.99,94.05,93.71,93.79,9513.0
2019-04-23 10:20:00,93.84,94.1,93.73,94.07,12698.0,93.84,94.1,93.73,94.07,12698.0
2019-04-23 10:25:00,94.11,94.24,93.8,93.8,20929.0,94.11,94.24,93.8,93.8,20929.0
2019-04-23 10:30:00,93.84,93.88,93.64,93.83,12402.0,93.84,93.88,93.64,93.83,12402.0
2019-04-23 10:35:00,93.83,93.83,93.57,93.69,14459.0,93.83,93.83,93.57,93.69,14459.0
2019-04-23 10:40:00,93.7,93.82,93.59,93.8,14588.0,93.7,93.82,93.59,93.8,14588.0
2019-04-23 10:45:00,93.77,93.8,93.49,93.68,13764.0,93.77,93.8,93.49,93.68,13764.0
2019-04-23 10:50:00,93.71,93.85,93.66,93.84,12057.0,93.71,93.85,93.66,93.84,12057.0
2019-04-23 10:55:00,93.87,93.92,93.63,93.63,17327.0,93.87,93.92,93.63,93.63,17327.0
2019-04-23 11:00:00,93.59,93.64,93.5,93.58,17839.0,93.59,93.64,93.5,93.58,17839.0
2019-04-23 11:05:00,93.58,93.58,93.32,93.47,15398.0,93.58,93.58,93.32,93.47,15398.0
2019-04-23 11:10:00,93.47,93.66,93.44,93.66,16492.0,93.47,93.66,93.44,93.66,16492.0
2019-04-23 11:15:00,93.69,93.69,93.49,93.53,13680.0,93.69,93.69,93.49,93.53,13680.0
2019-04-23 11:20:00,93.53,93.72,93.48,93.67,20452.0,93.53,93.72,93.48,93.67,20452.0
2019-04-23 11:25:00,93.63,93.8,93.56,93.73,29937.0,93.63,93.8,93.56,93.73,29937.0
2019-04-23 11:30:00,93.79,93.85,93.73,93.73,22357.0,93.79,93.85,93.73,93.73,22357.0
2019-04-23 11:35:00,93.76,93.83,93.63,93.83,11657.0,93.76,93.83,93.63,93.83,11657.0
2019-04-23 11:40:00,93.78,93.8,93.62,93.67,42333.0,93.78,93.8,93.62,93.67,42333.0
2019-04-23 11:45:00,93.68,93.71,93.6,93.7,31673.0,93.68,93.71,93.6,93.7,31673.0
2019-04-23 11:50:00,93.68,93.68,93.47,93.55,24015.0,93.68,93.68,93.47,93.55,24015.0
2019-04-23 11:55:00,93.54,93.65,93.42,93.56,7473.0,93.54,93.65,93.42,93.56,7473.0
2019-04-23 12:00:00,93.55,93.77,93.53,93.75,6237.0,93.55,93.77,93.53,93.75,6237.0
2019-04-23 12:05:00,93.74,93.86,93.74,93.79,9608.0,93.74,93.86,93.74,93.79,9608.0
2019-04-23 12:10:00,93.81,93.81,93.72,93.79,5427.0,93.81,93.81,93.72,93.79,5427.0
2019-04-23 12:15:00,93.78,93.8,93.73,93.73,5288.0,93.78,93.8,93.73,93.73,5288.0
2019-04-23 12:20:00,93.71,93.79,93.69,93.73,11882.0,93.71,93.79,93.69,93.73,11882.0
2019-04-23 12:25:00,93.69,93.7,93.48,93.63,20606.0,93.69,93.7,93.48,93.63,20606.0
2019-04-23 12:30:00,93.62,93.67,93.31,93.31,14506.0,93.62,93.67,93.31,93.31,14506.0
2019-04-23 12:35:00,93.31,93.37,93.17,93.25,11005.0,93.31,93.37,93.17,93.25,11005.0
2019-04-23 12:40:00,93.21,93.26,93.15,93.23,3014.0,93.21,93.26,93.15,93.23,3014.0
2019-04-23 12:45:00,93.26,93.47,93.26,93.41,6666.0,93.26,93.47,93.26,93.41,6666.0
2019-04-23 12:50:00,93.36,93.46,93.35,93.46,4170.0,93.36,93.46,93.35,93.46,4170.0
2019-04-23 12:55:00,93.41,93.47,93.37,93.47,6132.0,93.41,93.47,93.37,93.47,6132.0
2019-04-23 13:00:00,93.47,93.47,93.37,93.43,3893.0,93.47,93.47,93.37,93.43,3893.0
2019-04-23 13:05:00,93.43,93.55,93.42,93.54,5855.0,93.43,93.55,93.42,93.54,5855.0
2019-04-23 13:10:00,93.56,93.63,93.52,93.56,7367.0,93.56,93.63,93.52,93.56,7367.0
2019-04-23 13:15:00,93.57,93.64,93.57,93.64,2245.0,93.57,93.64,93.57,93.64,2245.0
2019-04-23 13:20:00,93.62,93.64,93.5,93.59,8984.0,93.62,93.64,93.5,93.59,8984.0
2019-04-23 13:25:00,93.62,93.65,93.57,93.62,6902.0,93.62,93.65,93.57,93.62,6902.0
2019-04-23 13:30:00,93.59,93.62,93.55,93.62,4486.0,93.59,93.62,93.55,93.62,4486.0
2019-04-23 13:35:00,93.6,93.64,93.58,93.64,4077.0,93.6,93.64,93.58,93.64,4077.0
2019-04-23 13:40:00,93.64,93.66,93.59,93.62,6400.0,93.64,93.66,93.59,93.62,6400.0
2019-04-23 13:45:00,93.64,93.67,93.59,93.66,7404.0,93.64,93.67,93.59,93.66,7404.0
2019-04-23 13:50:00,93.67,93.71,93.64,93.69,5875.0,93.67,93.71,93.64,93.69,5875.0
2019-04-23 13:55:00,93.7,93.75,93.68,93.69,9132.0,93.7,93.75,93.68,93.69,9132.0
2019-04-23 14:00:00,93.66,93.74,93.66,93.71,7510.0,93.66,93.74,93.66,93.71,7510.0
2019-04-23 14:05:00,93.73,93.8,93.7,93.7,6106.0,93.73,93.8,93.7,93.7,6106.0
2019-04-23 14:10:00,93.74,93.79,93.66,93.69,12731.0,93.74,93.79,93.66,93.69,12731.0
2019-04-23 14:15:00,93.69,93.73,93.62,93.7,7991.0,93.69,93.73,93.62,93.7,7991.0
2019-04-23 14:20:00,93.69,93.74,93.56,93.64,6060.0,93.69,93.74,93.56,93.64,6060.0
2019-04-23 14:25:00,93.68,93.73,93.63,93.63,7287.0,93.68,93.73,93.63,93.63,7287.0
2019-04-23 14:30:00,93.61,93.7,93.6,93.63,6867.0,93.61,93.7,93.6,93.63,6867.0
2019-04-23 14:35:00,93.64,93.66,93.54,93.55,8157.0,93.64,93.66,93.54,93.55,8157.0
2019-04-23 14:40:00,93.56,93.61,93.42,93.6,10934.0,93.56,93.61,93.42,93.6,10934.0
2019-04-23 14:45:00,93.61,93.62,93.56,93.62,11904.0,93.61,93.62,93.56,93.62,11904.0
2019-04-23 14:50:00,93.63,93.75,93.6,93.74,8571.0,93.63,93.75,93.6,93.74,8571.0
2019-04-23 14:55:00,93.74,93.79,93.68,93.79,9025.0,93.74,93.79,93.68,93.79,9025.0
2019-04-23 15:00:00,93.77,93.91,93.76,93.8,11963.0,93.77,93.91,93.76,93.8,11963.0
2019-04-23 15:05:00,93.8,93.87,93.78,93.78,10943.0,93.8,93.87,93.78,93.78,10943.0
2019-04-23 15:10:00,93.75,93.75,93.7,93.7,12112.0,93.75,93.75,93.7,93.7,12112.0
2019-04-23 15:15:00,93.69,93.7,93.58,93.61,13688.0,93.69,93.7,93.58,93.61,13688.0
2019-04-23 15:20:00,93.59,93.63,93.5,93.55,15587.0,93.59,93.63,93.5,93.55,15587.0
2019-04-23 15:25:00,93.53,93.54,93.4,93.46,11631.0,93.53,93.54,93.4,93.46,11631.0
2019-04-23 15:30:00,93.47,93.49,93.41,93.43,13872.0,93.47,93.49,93.41,93.43,13872.0
2019-04-23 15:35:00,93.43,93.49,93.4,93.47,12003.0,93.43,93.49,93.4,93.47,12003.0
2019-04-23 15:40:00,93.46,93.53,93.43,93.5,26067.0,93.46,93.53,93.43,93.5,26067.0
2019-04-23 15:45:00,93.49,93.49,93.23,93.34,30392.0,93.49,93.49,93.23,93.34,30392.0
2019-04-23 15:50:00,93.34,93.38,93.31,93.33,39315.0,93.34,93.38,93.31,93.33,39315.0
2019-04-23 15:55:00,93.34,93.36,93.23,93.29,90574.0,93.34,93.36,93.23,93.29,90574.0
2019-04-24 09:30:00,93.44,93.74,93.33,93.33,18866.0,93.44,93.74,93.33,93.33,18866.0
2019-04-24 09:35:00,93.42,93.78,93.42,93.58,12996.0,93.42,93.78,93.42,93.58,12996.0
2019-04-24 09:40:00,93.58,93.61,93.33,93.44,11215.0,93.58,93.61,93.33,93.44,11215.0
2019-04-24 09:45:00,93.49,93.71,93.15,93.15,26100.0,93.49,93.71,93.15,93.15,26100.0
2019-04-24 09:50:00,93.14,93.36,92.9,93.08,21439.0,93.14,93.36,92.9,93.08,21439.0
2019-04-24 09:55:00,93.11,93.3,93.11,93.2,5255.0,93.11,93.3,93.11,93.2,5255.0
2019-04-24 10:00:00,93.22,93.43,93.0,93.43,12083.0,93.22,93.43,93.0,93.43,12083.0
2019-04-24 10:05:00,93.55,93.8,93.48,93.48,18152.0,93.55,93.8,93.48,93.48,18152.0
2019-04-24 10:10:00,93.54,93.58,93.39,93.45,20475.0,93.54,93.58,93.39,93.45,20475.0
2019-04-24 10:15:00,93.43,93.46,93.32,93.43,8957.0,93.43,93.46,93.32,93.43,8957.0
2019-04-24 10:20:00,93.46,93.46,93.26,93.26,17103.0,93.46,93.46,93.26,93.26,17103.0
2019-04-24 10:25:00,93.23,93.39,93.21,93.34,7200.0,93.23,93.39,93.21,93.34,7200.0
2019-04-24 10:30:00,93.34,93.36,93.25,93.3,7116.0,93.34,93.36,93.25,93.3,7116.0
2019-04-24 10:35:00,93.3,93.43,93.3,93.33,7195.0,93.3,93.43,93.3,93.33,7195.0
2019-04-24 10:40:00,93.33,93.52,93.29,93.49,4310.0,93.33,93.52,93.29,93.49,4310.0
2019-04-24 10:45:00,93.48,93.73,93.48,93.65,12068.0,93.48,93.73,93.48,93.65,12068.0
2019-04-24 10:50:00,93.63,93.84,93.54,93.75,10435.0,93.63,93.84,93.54,93.75,10435.0
2019-04-24 10:55:00,93.76,93.83,93.66,93.83,14846.0,93.76,93.83,93.66,93.83,14846.0
2019-04-24 11:00:00,93.79,93.85,93.42,93.49,16103.0,93.79,93.85,93.42,93.49,16103.0
2019-04-24 11:05:00,93.43,93.63,93.4,93.41,2300.0,93.43,93.63,93.4,93.41,2300.0
2019-04-24 11:10:00,93.42,93.56,93.28,93.3,7990.0,93.42,93.56,93.28,93.3,7990.0
2019-04-24 11:15:00,93.26,93.34,93.19,93.3,5120.0,93.26,93.34,93.19,93.3,5120.0
2019-04-24 11:20:00,93.24,93.33,93.2,93.3,6042.0,93.24,93.33,93.2,93.3,6042.0
2019-04-24 11:25:00,93.28,93.33,93.23,93.31,4000.0,93.28,93.33,93.23,93.31,4000.0
2019-04-24 11:30:00,93.33,93.35,93.26,93.26,10398.0,93.33,93.35,93.26,93.26,10398.0
2019-04-24 11:35:00,93.26,93.26,93.18,93.23,3300.0,93.26,93.26,93.18,93.23,3300.0
2019-04-24 11:40:00,93.22,93.26,93.13,93.13,3950.0,93.22,93.26,93.13,93.13,3950.0
2019-04-24 11:45:00,93.15,93.18,93.04,93.15,9435.0,93.15,93.18,93.04,93.15,9435.0
2019-04-24 11:50:00,93.08,93.19,92.99,93.19,5500.0,93.08,93.19,92.99,93.19,5500.0
2019-04-24 11:55:00,93.22,93.22,93.0,93.13,9614.0,93.22,93.22,93.0,93.13,9614.0
2019-04-24 12:00:00,93.14,93.15,93.0,93.0,2800.0,93.14,93.15,93.0,93.0,2800.0
2019-04-24 12:05:00,93.0,93.08,92.98,93.04,12700.0,93.0,93.08,92.98,93.04,12700.0
2019-04-24 12:10:00,93.08,93.23,93.08,93.23,3700.0,93.08,93.23,93.08,93.23,3700.0
2019-04-24 12:15:00,93.25,93.31,93.19,93.25,2003.0,93.25,93.31,93.19,93.25,2003.0
2019-04-24 12:20:00,93.32,93.4,93.32,93.33,1300.0,93.32,93.4,93.32,93.33,1300.0
2019-04-24 12:25:00,93.33,93.47,93.33,93.45,4400.0,93.33,93.47,93.33,93.45,4400.0
2019-04-24 12:30:00,93.42,93.53,93.41,93.51,3506.0,93.42,93.53,93.41,93.51,3506.0
2019-04-24 12:35:00,93.53,93.69,93.52,93.61,6175.0,93.53,93.69,93.52,93.61,6175.0
2019-04-24 12:40:00,93.62,93.62,93.49,93.51,3690.0,93.62,93.62,93.49,93.51,3690.0
2019-04-24 12:45:00,93.49,93.54,93.4,93.54,1700.0,93.49,93.54,93.4,93.54,1700.0
2019-04-24 12:50:00,93.56,93.57,93.42,93.42,3044.0,93.56,93.57,93.42,93.42,3044.0
2019-04-24 12:55:00,93.4,93.47,93.35,93.47,2500.0,93.4,93.47,93.35,93.47,2500.0
2019-04-24 13:00:00,93.41,93.48,93.35,93.45,2700.0,93.41,93.48,93.35,93.45,2700.0
2019-04-24 13:05:00,93.48,93.48,93.37,93.39,2300.0,93.48,93.48,93.37,93.39,2300.0
2019-04-24 13:10:00,93.41,93.44,93.34,93.36,2100.0,93.41,93.44,93.34,93.36,2100.0
2019-04-24 13:15:00,93.37,93.39,93.25,93.39,4007.0,93.37,93.39,93.25,93.39,4007.0
2019-04-24 13:20:00,93.37,93.38,93.3,93.37,4019.0,93.37,93.38,93.3,93.37,4019.0
2019-04-24 13:25:00,93.4,93.4,93.36,93.4,2427.0,93.4,93.4,93.36,93.4,2427.0
2019-04-24 13:30:00,93.43,93.5,93.4,93.46,14393.0,93.43,93.5,93.4,93.46,14393.0
2019-04-24 13:35:00,93.43,93.45,93.37,93.45,5043.0,93.43,93.45,93.37,93.45,5043.0
2019-04-24 13:40:00,93.45,93.6,93.45,93.56,6526.0,93.45,93.6,93.45,93.56,6526.0
2019-04-24 13:45:00,93.56,93.59,93.51,93.56,3300.0,93.56,93.59,93.51,93.56,3300.0
2019-04-24 13:50:00,93.58,93.64,93.51,93.51,6953.0,93.58,93.64,93.51,93.51,6953.0
2019-04-24 13:55:00,93.52,93.55,93.43,93.5,4800.0,93.52,93.55,93.43,93.5,4800.0
2019-04-24 14:00:00,93.5,93.63,93.48,93.57,5621.0,93.5,93.63,93.48,93.57,5621.0
2019-04-24 14:05:00,93.59,93.6,93.4,93.41,5921.0,93.59,93.6,93.4,93.41,5921.0
2019-04-24 14:10:00,93.43,93.49,93.39,93.43,5180.0,93.43,93.49,93.39,93.43,5180.0
2019-04-24 14:15:00,93.4,93.61,93.4,93.55,10371.0,93.4,93.61,93.4,93.55,10371.0
2019-04-24 14:20:00,93.55,93.61,93.53,93.58,3973.0,93.55,93.61,93.53,93.58,3973.0
2019-04-24 14:25:00,93.58,93.66,93.55,93.55,8021.0,93.58,93.66,93.55,93.55,8021.0
2019-04-24 14:30:00,93.51,93.51,93.36,93.39,4426.0,93.51,93.51,93.36,93.39,4426.0
2019-04-24 14:35:00,93.38,93.51,93.38,93.46,1947.0,93.38,93.51,93.38,93.46,1947.0
2019-04-24 14:40:00,93.47,93.53,93.46,93.48,4581.0,93.47,93.53,93.46,93.48,4581.0
2019-04-24 14:45:00,93.47,93.5,93.43,93.47,2100.0,93.47,93.5,93.43,93.47,2100.0
2019-04-24 14:50:00,93.49,93.58,93.43,93.56,2752.0,93.49,93.58,93.43,93.56,2752.0
2019-04-24 14:55:00,93.56,93.62,93.47,93.62,6464.0,93.56,93.62,93.47,93.62,6464.0
2019-04-24 15:00:00,93.58,93.59,93.46,93.47,6100.0,93.58,93.59,93.46,93.47,6100.0
2019-04-24 15:05:00,93.5,93.55,93.46,93.53,4132.0,93.5,93.55,93.46,93.53,4132.0
2019-04-24 15:10:00,93.51,93.61,93.5,93.58,5439.0,93.51,93.61,93.5,93.58,5439.0
2019-04-24 15:15:00,93.57,93.62,93.52,93.57,3777.0,93.57,93.62,93.52,93.57,3777.0
2019-04-24 15:20:00,93.61,93.66,93.55,93.56,8798.0,93.61,93.66,93.55,93.56,8798.0
2019-04-24 15:25:00,93.57,93.67,93.56,93.64,5263.0,93.57,93.67,93.56,93.64,5263.0
2019-04-24 15:30:00,93.66,93.73,93.63,93.73,7602.0,93.66,93.73,93.63,93.73,7602.0
2019-04-24 15:35:00,93.71,93.78,93.71,93.76,8066.0,93.71,93.78,93.71,93.76,8066.0
2019-04-24 15:40:00,93.78,93.79,93.74,93.79,9925.0,93.78,93.79,93.74,93.79,9925.0
2019-04-24 15:45:00,93.79,93.79,93.64,93.66,12747.0,93.79,93.79,93.64,93.66,12747.0
2019-04-24 15:50:00,93.65,93.7,93.61,93.65,20523.0,93.65,93.7,93.61,93.65,20523.0
2019-04-24 15:55:00,93.58,93.65,93.49,93.63,31799.0,93.58,93.65,93.49,93.63,31799.0
2019-04-25 09:30:00,93.44,94.0,93.44,93.84,39447.0,93.44,94.0,93.44,93.84,39447.0
2019-04-25 09:35:00,93.9,94.22,93.34,94.0,21910.0,93.9,94.22,93.34,94.0,21910.0
2019-04-25 09:40:00,94.0,94.1,93.72,93.99,10324.0,94.0,94.1,93.72,93.99,10324.0
2019-04-25 09:45:00,93.91,93.99,93.67,93.72,19361.0,93.91,93.99,93.67,93.72,19361.0
2019-04-25 09:50:00,93.68,94.01,93.64,94.01,14465.0,93.68,94.01,93.64,94.01,14465.0
2019-04-25 09:55:00,94.0,94.14,93.81,94.14,18323.0,94.0,94.14,93.81,94.14,18323.0
2019-04-25 10:00:00,94.04,94.18,93.9,93.97,15424.0,94.04,94.18,93.9,93.97,15424.0
2019-04-25 10:05:00,93.98,94.15,93.79,93.84,8243.0,93.98,94.15,93.79,93.84,8243.0
2019-04-25 10:10:00,93.69,93.69,93.2,93.21,11441.0,93.69,93.69,93.2,93.21,11441.0
2019-04-25 10:15:00,93.22,93.35,93.08,93.24,6254.0,93.22,93.35,93.08,93.24,6254.0
2019-04-25 10:20:00,93.27,93.27,92.86,93.16,8550.0,93.27,93.27,92.86,93.16,8550.0
2019-04-25 10:25:00,93.15,93.58,93.13,93.53,5358.0,93.15,93.58,93.13,93.53,5358.0
2019-04-25 10:30:00,93.53,93.63,93.34,93.63,17083.0,93.53,93.63,93.34,93.63,17083.0
2019-04-25 10:35:00,93.55,93.82,93.54,93.75,12575.0,93.55,93.82,93.54,93.75,12575.0
2019-04-25 10:40:00,93.77,93.81,93.57,93.72,9154.0,93.77,93.81,93.57,93.72,9154.0
2019-04-25 10:45:00,93.69,93.69,93.56,93.62,4552.0,93.69,93.69,93.56,93.62,4552.0
2019-04-25 10:50:00,93.65,93.69,93.57,93.59,4726.0,93.65,93.69,93.57,93.59,4726.0
2019-04-25 10:55:00,93.54,93.79,93.54,93.76,5900.0,93.54,93.79,93.54,93.76,5900.0
2019-04-25 11:00:00,93.74,93.83,93.7,93.75,6049.0,93.74,93.83,93.7,93.75,6049.0
2019-04-25 11:05:00,93.74,93.74,93.58,93.59,4147.0,93.74,93.74,93.58,93.59,4147.0
2019-04-25 11:10:00,93.51,93.72,93.51,93.65,7961.0,93.51,93.72,93.51,93.65,7961.0
2019-04-25 11:15:00,93.61,93.61,93.32,93.44,9686.0,93.61,93.61,93.32,93.44,9686.0
2019-04-25 11:20:00,93.45,93.62,93.45,93.51,3174.0,93.45,93.62,93.45,93.51,3174.0
2019-04-25 11:25:00,93.57,93.67,93.49,93.49,5955.0,93.57,93.67,93.49,93.49,5955.0
2019-04-25 11:30:00,93.55,93.57,93.2,93.27,6300.0,93.55,93.57,93.2,93.27,6300.0
2019-04-25 11:35:00,93.21,93.39,93.19,93.31,5650.0,93.21,93.39,93.19,93.31,5650.0
2019-04-25 11:40:00,93.35,93.65,93.34,93.55,17881.0,93.35,93.65,93.34,93.55,17881.0
2019-04-25 11:45:00,93.51,93.61,93.48,93.5,4033.0,93.51,93.61,93.48,93.5,4033.0
2019-04-25 11:50:00,93.56,93.64,93.5,93.56,6857.0,93.56,93.64,93.5,93.56,6857.0
2019-04-25 11:55:00,93.57,93.6,93.48,93.5,3619.0,93.57,93.6,93.48,93.5,3619.0
2019-04-25 12:00:00,93.52,93.63,93.48,93.63,8474.0,93.52,93.63,93.48,93.63,8474.0
2019-04-25 12:05:00,93.56,93.56,93.37,93.37,13329.0,93.56,93.56,93.37,93.37,13329.0
2019-04-25 12:10:00,93.36,93.47,93.35,93.37,3500.0,93.36,93.47,93.35,93.37,3500.0
2019-04-25 12:15:00,93.42,93.49,93.35,93.43,6002.0,93.42,93.49,93.35,93.43,6002.0
2019-04-25 12:20:00,93.37,93.39,93.29,93.39,4647.0,93.37,93.39,93.29,93.39,4647.0
2019-04-25 12:25:00,93.34,93.35,93.04,93.04,3700.0,93.34,93.35,93.04,93.04,3700.0
2019-04-25 12:30:00,93.04,93.19,92.98,93.13,5190.0,93.04,93.19,92.98,93.13,5190.0
2019-04-25 12:35:00,93.16,93.26,93.03,93.21,5921.0,93.16,93.26,93.03,93.21,5921.0
2019-04-25 12:40:00,93.27,93.35,93.25,93.35,4500.0,93.27,93.35,93.25,93.35,4500.0
2019-04-25 12:45:00,93.33,93.41,93.28,93.41,2795.0,93.33,93.41,93.28,93.41,2795.0
2019-04-25 12:50:00,93.41,93.44,93.29,93.29,7380.0,93.41,93.44,93.29,93.29,7380.0
2019-04-25 12:55:00,93.26,93.3,93.19,93.26,3744.0,93.26,93.3,93.19,93.26,3744.0
2019-04-25 13:00:00,93.33,93.34,93.18,93.22,4400.0,93.33,93.34,93.18,93.22,4400.0
2019-04-25 13:05:00,93.19,93.25,93.16,93.23,1400.0,93.19,93.25,93.16,93.23,1400.0
2019-04-25 13:10:00,93.26,93.32,93.22,93.23,8067.0,93.26,93.32,93.22,93.23,8067.0
2019-04-25 13:15:00,93.22,93.34,93.19,93.3,4539.0,93.22,93.34,93.19,93.3,4539.0
2019-04-25 13:20:00,93.3,93.34,93.25,93.25,1953.0,93.3,93.34,93.25,93.25,1953.0
2019-04-25 13:25:00,93.32,93.41,93.27,93.4,3193.0,93.32,93.41,93.27,93.4,3193.0
2019-04-25 13:30:00,93.37,93.46,93.35,93.38,2400.0,93.37,93.46,93.35,93.38,2400.0
2019-04-25 13:35:00,93.39,93.49,93.39,93.49,2894.0,93.39,93.49,93.39,93.49,2894.0
2019-04-25 13:40:00,93.49,93.51,93.38,93.39,9561.0,93.49,93.51,93.38,93.39,9561.0
2019-04-25 13:45:00,93.44,93.44,93.38,93.42,2700.0,93.44,93.44,93.38,93.42,2700.0
2019-04-25 13:50:00,93.4,93.41,93.3,93.3,5581.0,93.4,93.41,93.3,93.3,5581.0
2019-04-25 13:55:00,93.27,93.36,93.25,93.25,2300.0,93.27,93.36,93.25,93.25,2300.0
2019-04-25 14:00:00,93.23,93.34,93.21,93.27,19203.0,93.23,93.34,93.21,93.27,19203.0
2019-04-25 14:05:00,93.28,93.31,93.22,93.29,15677.0,93.28,93.31,93.22,93.29,15677.0
2019-04-25 14:10:00,93.29,93.34,93.27,93.34,4838.0,93.29,93.34,93.27,93.34,4838.0
2019-04-25 14:15:00,93.31,93.32,93.27,93.31,2073.0,93.31,93.32,93.27,93.31,2073.0
2019-04-25 14:20:00,93.29,93.33,93.24,93.27,4790.0,93.29,93.33,93.24,93.27,4790.0
2019-04-25 14:25:00,93.21,93.28,93.18,93.23,4393.0,93.21,93.28,93.18,93.23,4393.0
2019-04-25 14:30:00,93.25,93.26,93.23,93.25,1707.0,93.25,93.26,93.23,93.25,1707.0
2019-04-25 14:35:00,93.23,93.26,93.2,93.22,3432.0,93.23,93.26,93.2,93.22,3432.0
2019-04-25 14:40:00,93.2,93.3,93.2,93.24,5133.0,93.2,93.3,93.2,93.24,5133.0
2019-04-25 14:45:00,93.24,93.26,93.18,93.18,2690.0,93.24,93.26,93.18,93.18,2690.0
2019-04-25 14:50:00,93.18,93.19,93.12,93.16,2495.0,93.18,93.19,93.12,93.16,2495.0
2019-04-25 14:55:00,93.18,93.19,93.13,93.16,4403.0,93.18,93.19,93.13,93.16,4403.0
2019-04-25 15:00:00,93.19,93.2,93.0,93.0,8228.0,93.19,93.2,93.0,93.0,8228.0
2019-04-25 15:05:00,93.0,93.03,92.92,92.92,15777.0,93.0,93.03,92.92,92.92,15777.0
2019-04-25 15:10:00,92.93,92.98,92.92,92.96,3163.0,92.93,92.98,92.92,92.96,3163.0
2019-04-25 15:15:00,92.96,93.01,92.88,92.95,4569.0,92.96,93.01,92.88,92.95,4569.0
2019-04-25 15:20:00,92.95,93.04,92.95,93.02,2518.0,92.95,93.04,92.95,93.02,2518.0
2019-04-25 15:25:00,93.05,93.07,93.03,93.04,3600.0,93.05,93.07,93.03,93.04,3600.0
2019-04-25 15:30:00,93.05,93.08,93.01,93.03,9510.0,93.05,93.08,93.01,93.03,9510.0
2019-04-25 15:35:00,93.02,93.04,92.97,93.02,3980.0,93.02,93.04,92.97,93.02,3980.0
2019-04-25 15:40:00,93.05,93.06,92.96,93.02,4772.0,93.05,93.06,92.96,93.02,4772.0
2019-04-25 15:45:00,93.01,93.06,92.95,92.95,7266.0,93.01,93.06,92.95,92.95,7266.0
2019-04-25 15:50:00,92.99,93.03,92.9,92.98,21341.0,92.99,93.03,92.9,92.98,21341.0
2019-04-25 15:55:00,92.98,93.01,92.85,92.9,42042.0,92.98,93.01,92.85,92.9,42042.0
2019-04-26 09:30:00,93.31,93.87,93.0,93.36,59520.0,93.31,93.87,93.0,93.36,59520.0
2019-04-26 09:35:00,93.22,93.67,92.98,93.41,26211.0,93.22,93.67,92.98,93.41,26211.0
2019-04-26 09:40:00,93.48,93.57,93.18,93.57,29834.0,93.48,93.57,93.18,93.57,29834.0
2019-04-26 09:45:00,93.57,93.7,93.21,93.55,29315.0,93.57,93.7,93.21,93.55,29315.0
2019-04-26 09:50:00,93.73,93.79,93.41,93.47,7532.0,93.73,93.79,93.41,93.47,7532.0
2019-04-26 09:55:00,93.44,93.68,93.29,93.58,6659.0,93.44,93.68,93.29,93.58,6659.0
2019-04-26 10:00:00,93.56,93.86,93.49,93.83,12971.0,93.56,93.86,93.49,93.83,12971.0
2019-04-26 10:05:00,93.84,93.97,93.81,93.91,8243.0,93.84,93.97,93.81,93.91,8243.0
2019-04-26 10:10:00,93.94,94.04,93.84,93.98,8254.0,93.94,94.04,93.84,93.98,8254.0
2019-04-26 10:15:00,93.9,93.98,93.82,93.93,4650.0,93.9,93.98,93.82,93.93,4650.0
2019-04-26 10:20:00,93.84,94.08,93.82,93.82,7396.0,93.84,94.08,93.82,93.82,7396.0
2019-04-26 10:25:00,93.83,93.92,93.72,93.81,3654.0,93.83,93.92,93.72,93.81,3654.0
2019-04-26 10:30:00,93.85,94.11,93.83,94.11,4675.0,93.85,94.11,93.83,94.11,4675.0
2019-04-26 10:35:00,94.02,94.09,93.97,94.0,4700.0,94.02,94.09,93.97,94.0,4700.0
2019-04-26 10:40:00,94.03,94.31,93.91,94.28,15419.0,94.03,94.31,93.91,94.28,15419.0
2019-04-26 10:45:00,94.28,94.58,94.28,94.45,9491.0,94.28,94.58,94.28,94.45,9491.0
2019-04-26 10:50:00,94.45,94.72,94.45,94.67,8376.0,94.45,94.72,94.45,94.67,8376.0
2019-04-26 10:55:00,94.66,94.69,94.43,94.47,6662.0,94.66,94.69,94.43,94.47,6662.0
2019-04-26 11:00:00,94.48,94.62,94.36,94.47,21287.0,94.48,94.62,94.36,94.47,21287.0
2019-04-26 11:05:00,94.47,94.54,94.35,94.47,7450.0,94.47,94.54,94.35,94.47,7450.0
2019-04-26 11:10:00,94.47,94.74,94.47,94.67,6400.0,94.47,94.74,94.47,94.67,6400.0
2019-04-26 11:15:00,94.74,94.78,94.61,94.67,4755.0,94.74,94.78,94.61,94.67,4755.0
2019-04-26 11:20:00,94.63,94.69,94.54,94.55,3700.0,94.63,94.69,94.54,94.55,3700.0
2019-04-26 11:25:00,94.52,94.67,94.49,94.52,5065.0,94.52,94.67,94.49,94.52,5065.0
2019-04-26 11:30:00,94.49,94.54,94.24,94.31,9475.0,94.49,94.54,94.24,94.31,9475.0
2019-04-26 11:35:00,94.29,94.39,94.27,94.37,2924.0,94.29,94.39,94.27,94.37,2924.0
2019-04-26 11:40:00,94.39,94.45,94.34,94.34,2924.0,94.39,94.45,94.34,94.34,2924.0
2019-04-26 11:45:00,94.32,94.34,94.24,94.28,6400.0,94.32,94.34,94.24,94.28,6400.0
2019-04-26 11:50:00,94.32,94.46,94.31,94.4,3534.0,94.32,94.46,94.31,94.4,3534.0
2019-04-26 11:55:00,94.38,94.45,94.22,94.24,3641.0,94.38,94.45,94.22,94.24,3641.0
2019-04-26 12:00:00,94.25,94.39,94.25,94.38,13550.0,94.25,94.39,94.25,94.38,13550.0
2019-04-26 12:05:00,94.42,94.6,94.41,94.52,18228.0,94.42,94.6,94.41,94.52,18228.0
2019-04-26 12:10:00,94.5,94.64,94.5,94.58,5725.0,94.5,94.64,94.5,94.58,5725.0
2019-04-26 12:15:00,94.55,94.6,94.49,94.51,2125.0,94.55,94.6,94.49,94.51,2125.0
2019-04-26 12:20:00,94.53,94.53,94.4,94.49,4200.0,94.53,94.53,94.4,94.49,4200.0
2019-04-26 12:25:00,94.48,94.67,94.48,94.59,4958.0,94.48,94.67,94.48,94.59,4958.0
2019-04-26 12:30:00,94.56,94.78,94.56,94.78,3934.0,94.56,94.78,94.56,94.78,3934.0
2019-04-26 12:35:00,94.74,94.77,94.62,94.62,2890.0,94.74,94.77,94.62,94.62,2890.0
2019-04-26 12:40:00,94.6,94.69,94.6,94.69,2705.0,94.6,94.69,94.6,94.69,2705.0
2019-04-26 12:45:00,94.62,94.69,94.59,94.59,5997.0,94.62,94.69,94.59,94.59,5997.0
2019-04-26 12:50:00,94.65,94.73,94.64,94.66,6296.0,94.65,94.73,94.64,94.66,6296.0
2019-04-26 12:55:00,94.64,94.7,94.62,94.65,3244.0,94.64,94.7,94.62,94.65,3244.0
2019-04-26 13:00:00,94.67,94.67,94.58,94.62,10496.0,94.67,94.67,94.58,94.62,10496.0
2019-04-26 13:05:00,94.64,94.72,94.63,94.67,6412.0,94.64,94.72,94.63,94.67,6412.0
2019-04-26 13:10:00,94.69,94.75,94.61,94.7,6076.0,94.69,94.75,94.61,94.7,6076.0
2019-04-26 13:15:00,94.72,94.78,94.68,94.78,2500.0,94.72,94.78,94.68,94.78,2500.0
2019-04-26 13:20:00,94.76,94.78,94.71,94.74,4647.0,94.76,94.78,94.71,94.74,4647.0
2019-04-26 13:25:00,94.77,94.87,94.75,94.86,9230.0,94.77,94.87,94.75,94.86,9230.0
2019-04-26 13:30:00,94.87,94.92,94.84,94.89,5700.0,94.87,94.92,94.84,94.89,5700.0
2019-04-26 13:35:00,94.9,94.96,94.85,94.9,9193.0,94.9,94.96,94.85,94.9,9193.0
2019-04-26 13:40:00,94.93,94.96,94.89,94.96,7119.0,94.93,94.96,94.89,94.96,7119.0
2019-04-26 13:45:00,94.94,95.18,94.93,95.16,11839.0,94.94,95.18,94.93,95.16,11839.0
2019-04-26 13:50:00,95.2,95.27,95.11,95.14,7688.0,95.2,95.27,95.11,95.14,7688.0
2019-04-26 13:55:00,95.13,95.18,95.07,95.09,6283.0,95.13,95.18,95.07,95.09,6283.0
2019-04-26 14:00:00,95.12,95.27,95.11,95.27,7471.0,95.12,95.27,95.11,95.27,7471.0
2019-04-26 14:05:00,95.27,95.31,95.25,95.29,6811.0,95.27,95.31,95.25,95.29,6811.0
2019-04-26 14:10:00,95.28,95.37,95.25,95.34,13382.0,95.28,95.37,95.25,95.34,13382.0
2019-04-26 14:15:00,95.37,95.58,95.37,95.58,8296.0,95.37,95.58,95.37,95.58,8296.0
2019-04-26 14:20:00,95.56,95.67,95.56,95.62,8895.0,95.56,95.67,95.56,95.62,8895.0
2019-04-26 14:25:00,95.62,95.63,95.51,95.56,8047.0,95.62,95.63,95.51,95.56,8047.0
2019-04-26 14:30:00,95.56,95.61,95.52,95.59,9236.0,95.56,95.61,95.52,95.59,9236.0
2019-04-26 14:35:00,95.61,95.69,95.61,95.62,8279.0,95.61,95.69,95.61,95.62,8279.0
2019-04-26 14:40:00,95.61,95.89,95.59,95.84,126303.0,95.61,95.89,95.59,95.84,126303.0
2019-04-26 14:45:00,95.84,95.85,95.67,95.67,11746.0,95.84,95.85,95.67,95.67,11746.0
2019-04-26 14:50:00,95.7,95.7,95.55,95.55,6564.0,95.7,95.7,95.55,95.55,6564.0
2019-04-26 14:55:00,95.54,95.54,95.44,95.47,6542.0,95.54,95.54,95.44,95.47,6542.0
2019-04-26 15:00:00,95.46,95.78,95.46,95.76,10107.0,95.46,95.78,95.46,95.76,10107.0
2019-04-26 15:05:00,95.75,95.82,95.71,95.73,7600.0,95.75,95.82,95.71,95.73,7600.0
2019-04-26 15:10:00,95.72,95.79,95.71,95.78,15922.0,95.72,95.79,95.71,95.78,15922.0
2019-04-26 15:15:00,95.79,95.85,95.77,95.79,11846.0,95.79,95.85,95.77,95.79,11846.0
2019-04-26 15:20:00,95.79,95.8,95.72,95.78,14264.0,95.79,95.8,95.72,95.78,14264.0
2019-04-26 15:25:00,95.79,96.02,95.79,95.94,22949.0,95.79,96.02,95.79,95.94,22949.0
2019-04-26 15:30:00,95.91,96.1,95.89,96.03,14686.0,95.91,96.1,95.89,96.03,14686.0
2019-04-26 15:35:00,96.03,96.06,95.96,96.04,17930.0,96.03,96.06,95.96,96.04,17930.0
2019-04-26 15:40:00,96.06,96.07,96.0,96.03,17077.0,96.06,96.07,96.0,96.03,17077.0
2019-04-26 15:45:00,96.03,96.2,96.03,96.19,44239.0,96.03,96.2,96.03,96.19,44239.0
2019-04-26 15:50:00,96.18,96.19,96.1,96.16,83186.0,96.18,96.19,96.1,96.16,83186.0
2019-04-26 15:55:00,96.17,96.34,96.1,96.25,108310.0,96.17,96.34,96.1,96.25,108310.0
2019-04-29 09:30:00,96.95,97.42,96.78,97.34,77731.0,96.95,97.42,96.78,97.34,77731.0
2019-04-29 09:35:00,97.42,97.84,97.26,97.65,34814.0,97.42,97.84,97.26,97.65,34814.0
2019-04-29 09:40:00,97.62,98.07,97.56,97.64,57718.0,97.62,98.07,97.56,97.64,57718.0
2019-04-29 09:45:00,97.59,97.88,97.54,97.59,16733.0,97.59,97.88,97.54,97.59,16733.0
2019-04-29 09:50:00,97.59,97.86,97.53,97.7,22485.0,97.59,97.86,97.53,97.7,22485.0
2019-04-29 09:55:00,97.72,97.87,97.59,97.82,50078.0,97.72,97.87,97.59,97.82,50078.0
2019-04-29 10:00:00,97.79,97.79,97.35,97.54,53661.0,97.79,97.79,97.35,97.54,53661.0
2019-04-29 10:05:00,97.51,97.58,97.21,97.45,31349.0,97.51,97.58,97.21,97.45,31349.0
2019-04-29 10:10:00,97.43,97.83,97.42,97.81,30751.0,97.43,97.83,97.42,97.81,30751.0
2019-04-29 10:15:00,97.81,97.94,97.63,97.7,39316.0,97.81,97.94,97.63,97.7,39316.0
2019-04-29 10:20:00,97.75,97.93,97.67,97.72,33211.0,97.75,97.93,97.67,97.72,33211.0
2019-04-29 10:25:00,97.75,97.75,97.37,97.39,28983.0,97.75,97.75,97.37,97.39,28983.0
2019-04-29 10:30:00,97.36,97.57,97.18,97.53,61401.0,97.36,97.57,97.18,97.53,61401.0
2019-04-29 10:35:00,97.53,97.53,97.3,97.38,22732.0,97.53,97.53,97.3,97.38,22732.0
2019-04-29 10:40:00,97.39,97.59,97.31,97.58,16486.0,97.39,97.59,97.31,97.58,16486.0
2019-04-29 10:45:00,97.54,97.56,97.34,97.52,16534.0,97.54,97.56,97.34,97.52,16534.0
2019-04-29 10:50:00,97.49,97.62,97.4,97.62,29730.0,97.49,97.62,97.4,97.62,29730.0
2019-04-29 10:55:00,97.65,97.7,97.56,97.69,20381.0,97.65,97.7,97.56,97.69,20381.0
2019-04-29 11:00:00,97.7,97.84,97.57,97.75,23777.0,97.7,97.84,97.57,97.75,23777.0
2019-04-29 11:05:00,97.75,97.79,97.6,97.67,21564.0,97.75,97.79,97.6,97.67,21564.0
2019-04-29 11:10:00,97.67,97.76,97.56,97.62,14728.0,97.67,97.76,97.56,97.62,14728.0
2019-04-29 11:15:00,97.6,97.68,97.59,97.65,14235.0,97.6,97.68,97.59,97.65,14235.0
2019-04-29 11:20:00,97.59,97.66,97.59,97.66,6385.0,97.59,97.66,97.59,97.66,6385.0
2019-04-29 11:25:00,97.65,97.72,97.62,97.64,10154.0,97.65,97.72,97.62,97.64,10154.0
2019-04-29 11:30:00,97.64,97.77,97.58,97.73,12496.0,97.64,97.77,97.58,97.73,12496.0
2019-04-29 11:35:00,97.71,97.76,97.57,97.6,22608.0,97.71,97.76,97.57,97.6,22608.0
2019-04-29 11:40:00,97.58,97.63,97.55,97.63,29931.0,97.58,97.63,97.55,97.63,29931.0
2019-04-29 11:45:00,97.6,97.63,97.42,97.45,44654.0,97.6,97.63,97.42,97.45,44654.0
2019-04-29 11:50:00,97.46,97.49,97.32,97.43,16085.0,97.46,97.49,97.32,97.43,16085.0
2019-04-29 11:55:00,97.4,97.42,97.25,97.34,12292.0,97.4,97.42,97.25,97.34,12292.0
2019-04-29 12:00:00,97.33,97.52,97.27,97.4,13138.0,97.33,97.52,97.27,97.4,13138.0
2019-04-29 12:05:00,97.4,97.5,97.35,97.43,12254.0,97.4,97.5,97.35,97.43,12254.0
2019-04-29 12:10:00,97.43,97.63,97.43,97.52,35850.0,97.43,97.63,97.43,97.52,35850.0
2019-04-29 12:15:00,97.51,97.55,97.46,97.52,21186.0,97.51,97.55,97.46,97.52,21186.0
2019-04-29 12:20:00,97.53,97.64,97.52,97.61,14765.0,97.53,97.64,97.52,97.61,14765.0
2019-04-29 12:25:00,97.62,97.65,97.52,97.61,10721.0,97.62,97.65,97.52,97.61,10721.0
2019-04-29 12:30:00,97.63,97.69,97.54,97.62,27676.0,97.63,97.69,97.54,97.62,27676.0
2019-04-29 12:35:00,97.62,97.67,97.43,97.6,9295.0,97.62,97.67,97.43,97.6,9295.0
2019-04-29 12:40:00,97.61,97.69,97.6,97.62,5350.0,97.61,97.69,97.6,97.62,5350.0
2019-04-29 12:45:00,97.61,97.67,97.58,97.67,4755.0,97.61,97.67,97.58,97.67,4755.0
2019-04-29 12:50:00,97.64,97.75,97.63,97.72,15340.0,97.64,97.75,97.63,97.72,15340.0
2019-04-29 12:55:00,97.69,98.0,97.69,97.9,45986.0,97.69,98.0,97.69,97.9,45986.0
2019-04-29 13:00:00,97.87,97.95,97.82,97.91,8538.0,97.87,97.95,97.82,97.91,8538.0
2019-04-29 13:05:00,97.91,98.03,97.91,98.01,43380.0,97.91,98.03,97.91,98.01,43380.0
2019-04-29 13:10:00,98.0,98.12,98.0,98.08,8644.0,98.0,98.12,98.0,98.08,8644.0
2019-04-29 13:15:00,98.08,98.34,98.06,98.34,25148.0,98.08,98.34,98.06,98.34,25148.0
2019-04-29 13:20:00,98.34,98.36,98.19,98.26,45268.0,98.34,98.36,98.19,98.26,45268.0
2019-04-29 13:25:00,98.2,98.3,98.2,98.3,16542.0,98.2,98.3,98.2,98.3,16542.0
2019-04-29 13:30:00,98.32,98.37,98.08,98.11,17409.0,98.32,98.37,98.08,98.11,17409.0
2019-04-29 13:35:00,98.13,98.22,98.0,98.02,20576.0,98.13,98.22,98.0,98.02,20576.0
2019-04-29 13:40:00,98.01,98.03,97.79,97.79,13676.0,98.01,98.03,97.79,97.79,13676.0
2019-04-29 13:45:00,97.82,98.01,97.79,97.99,7588.0,97.82,98.01,97.79,97.99,7588.0
2019-04-29 13:50:00,98.01,98.2,98.01,98.19,9066.0,98.01,98.2,98.01,98.19,9066.0
2019-04-29 13:55:00,98.18,98.28,98.18,98.24,8449.0,98.18,98.28,98.18,98.24,8449.0
2019-04-29 14:00:00,98.26,98.3,98.18,98.18,11966.0,98.26,98.3,98.18,98.18,11966.0
2019-04-29 14:05:00,98.14,98.27,98.13,98.14,9966.0,98.14,98.27,98.13,98.14,9966.0
2019-04-29 14:10:00,98.16,98.17,98.06,98.09,27733.0,98.16,98.17,98.06,98.09,27733.0
2019-04-29 14:15:00,98.09,98.15,97.85,97.85,72725.0,98.09,98.15,97.85,97.85,72725.0
2019-04-29 14:20:00,97.85,97.9,97.8,97.88,11705.0,97.85,97.9,97.8,97.88,11705.0
2019-04-29 14:25:00,97.88,97.9,97.8,97.84,14248.0,97.88,97.9,97.8,97.84,14248.0
2019-04-29 14:30:00,97.84,98.04,97.83,97.88,22978.0,97.84,98.04,97.83,97.88,22978.0
2019-04-29 14:35:00,97.85,97.99,97.84,97.96,14230.0,97.85,97.99,97.84,97.96,14230.0
2019-04-29 14:40:00,97.93,97.94,97.83,97.86,13191.0,97.93,97.94,97.83,97.86,13191.0
2019-04-29 14:45:00,97.86,97.9,97.84,97.84,13362.0,97.86,97.9,97.84,97.84,13362.0
2019-04-29 14:50:00,97.85,97.87,97.8,97.86,15802.0,97.85,97.87,97.8,97.86,15802.0
2019-04-29 14:55:00,97.87,97.92,97.84,97.88,10312.0,97.87,97.92,97.84,97.88,10312.0
2019-04-29 15:00:00,97.86,97.95,97.84,97.91,14061.0,97.86,97.95,97.84,97.91,14061.0
2019-04-29 15:05:00,97.92,97.98,97.91,97.94,8710.0,97.92,97.98,97.91,97.94,8710.0
2019-04-29 15:10:00,97.95,97.95,97.87,97.88,8993.0,97.95,97.95,97.87,97.88,8993.0
2019-04-29 15:15:00,97.88,98.04,97.87,97.99,78038.0,97.88,98.04,97.87,97.99,78038.0
2019-04-29 15:20:00,98.0,98.06,97.97,98.0,38463.0,98.0,98.06,97.97,98.0,38463.0
2019-04-29 15:25:00,98.0,98.01,97.66,97.67,24776.0,98.0,98.01,97.66,97.67,24776.0
2019-04-29 15:30:00,97.66,97.72,97.55,97.57,13362.0,97.66,97.72,97.55,97.57,13362.0
2019-04-29 15:35:00,97.56,97.57,97.46,97.46,12595.0,97.56,97.57,97.46,97.46,12595.0
2019-04-29 15:40:00,97.47,97.53,97.45,97.48,22800.0,97.47,97.53,97.45,97.48,22800.0
2019-04-29 15:45:00,97.49,97.5,97.31,97.33,33755.0,97.49,97.5,97.31,97.33,33755.0
2019-04-29 15:50:00,97.32,97.37,97.29,97.3,38134.0,97.32,97.37,97.29,97.3,38134.0
2019-04-29 15:55:00,97.29,97.45,97.08,97.16,111093.0,97.29,97.45,97.08,97.16,111093.0
2019-04-30 09:30:00,97.08,97.45,97.02,97.2,37821.0,97.08,97.45,97.02,97.2,37821.0
2019-04-30 09:35:00,97.21,97.64,97.17,97.49,17818.0,97.21,97.64,97.17,97.49,17818.0
2019-04-30 09:40:00,97.63,97.66,97.16,97.49,23546.0,97.63,97.66,97.16,97.49,23546.0
2019-04-30 09:45:00,97.5,97.52,97.17,97.47,8141.0,97.5,97.52,97.17,97.47,8141.0
2019-04-30 09:50:00,97.52,97.96,97.49,97.83,13188.0,97.52,97.96,97.49,97.83,13188.0
2019-04-30 09:55:00,97.86,97.99,97.55,97.55,11696.0,97.86,97.99,97.55,97.55,11696.0
2019-04-30 10:00:00,97.54,97.82,97.53,97.8,9127.0,97.54,97.82,97.53,97.8,9127.0
2019-04-30 10:05:00,97.8,97.83,97.55,97.55,8302.0,97.8,97.83,97.55,97.55,8302.0
2019-04-30 10:10:00,97.56,97.66,97.54,97.63,12961.0,97.56,97.66,97.54,97.63,12961.0
2019-04-30 10:15:00,97.59,97.7,97.49,97.59,9802.0,97.59,97.7,97.49,97.59,9802.0
2019-04-30 10:20:00,97.55,97.65,97.38,97.39,10967.0,97.55,97.65,97.38,97.39,10967.0
2019-04-30 10:25:00,97.26,97.36,97.16,97.28,15503.0,97.26,97.36,97.16,97.28,15503.0
2019-04-30 10:30:00,97.22,97.34,97.1,97.1,9493.0,97.22,97.34,97.1,97.1,9493.0
2019-04-30 10:35:00,97.15,97.17,96.92,96.94,7300.0,97.15,97.17,96.92,96.94,7300.0
2019-04-30 10:40:00,96.91,97.08,96.91,97.02,6597.0,96.91,97.08,96.91,97.02,6597.0
2019-04-30 10:45:00,96.97,97.13,96.93,97.13,5690.0,96.97,97.13,96.93,97.13,5690.0
2019-04-30 10:50:00,97.13,97.32,97.03,97.15,8232.0,97.13,97.32,97.03,97.15,8232.0
2019-04-30 10:55:00,97.21,97.29,97.0,97.22,6850.0,97.21,97.29,97.0,97.22,6850.0
2019-04-30 11:00:00,97.19,97.3,97.04,97.15,12326.0,97.19,97.3,97.04,97.15,12326.0
2019-04-30 11:05:00,97.13,97.3,97.09,97.2,6552.0,97.13,97.3,97.09,97.2,6552.0
2019-04-30 11:10:00,97.19,97.31,97.12,97.21,15734.0,97.19,97.31,97.12,97.21,15734.0
2019-04-30 11:15:00,97.2,97.39,97.1,97.28,8094.0,97.2,97.39,97.1,97.28,8094.0
2019-04-30 11:20:00,97.31,97.34,97.13,97.16,28297.0,97.31,97.34,97.13,97.16,28297.0
2019-04-30 11:25:00,97.13,97.13,96.75,96.87,12011.0,97.13,97.13,96.75,96.87,12011.0
2019-04-30 11:30:00,96.87,97.03,96.83,96.83,6449.0,96.87,97.03,96.83,96.83,6449.0
2019-04-30 11:35:00,96.84,97.01,96.75,96.76,13707.0,96.84,97.01,96.75,96.76,13707.0
2019-04-30 11:40:00,96.78,96.95,96.74,96.83,43605.0,96.78,96.95,96.74,96.83,43605.0
2019-04-30 11:45:00,96.8,97.08,96.8,96.91,12583.0,96.8,97.08,96.8,96.91,12583.0
2019-04-30 11:50:00,96.99,97.02,96.92,96.98,7701.0,96.99,97.02,96.92,96.98,7701.0
2019-04-30 11:55:00,96.98,97.06,96.96,97.02,17131.0,96.98,97.06,96.96,97.02,17131.0
2019-04-30 12:00:00,96.99,97.0,96.9,96.96,4812.0,96.99,97.0,96.9,96.96,4812.0
2019-04-30 12:05:00,96.99,97.03,96.93,96.95,5014.0,96.99,97.03,96.93,96.95,5014.0
2019-04-30 12:10:00,96.95,97.05,96.94,97.05,10374.0,96.95,97.05,96.94,97.05,10374.0
2019-04-30 12:15:00,97.03,97.09,96.88,96.89,13066.0,97.03,97.09,96.88,96.89,13066.0
2019-04-30 12:20:00,96.9,97.09,96.86,96.96,39516.0,96.9,97.09,96.86,96.96,39516.0
2019-04-30 12:25:00,96.99,97.05,96.86,96.87,2779.0,96.99,97.05,96.86,96.87,2779.0
2019-04-30 12:30:00,96.87,96.89,96.72,96.74,7500.0,96.87,96.89,96.72,96.74,7500.0
2019-04-30 12:35:00,96.72,96.87,96.72,96.85,8456.0,96.72,96.87,96.72,96.85,8456.0
2019-04-30 12:40:00,96.84,96.92,96.79,96.86,11907.0,96.84,96.92,96.79,96.86,11907.0
2019-04-30 12:45:00,96.86,96.87,96.71,96.71,5100.0,96.86,96.87,96.71,96.71,5100.0
2019-04-30 12:50:00,96.72,96.72,96.61,96.66,16735.0,96.72,96.72,96.61,96.66,16735.0
2019-04-30 12:55:00,96.67,96.96,96.66,96.91,4900.0,96.67,96.96,96.66,96.91,4900.0
2019-04-30 13:00:00,96.92,96.92,96.77,96.8,7143.0,96.92,96.92,96.77,96.8,7143.0
2019-04-30 13:05:00,96.78,96.8,96.7,96.72,4426.0,96.78,96.8,96.7,96.72,4426.0
2019-04-30 13:10:00,96.74,96.84,96.7,96.71,6120.0,96.74,96.84,96.7,96.71,6120.0
2019-04-30 13:15:00,96.73,96.82,96.65,96.65,7749.0,96.73,96.82,96.65,96.65,7749.0
2019-04-30 13:20:00,96.61,96.63,96.44,96.55,6995.0,96.61,96.63,96.44,96.55,6995.0
2019-04-30 13:25:00,96.57,96.6,96.42,96.43,2993.0,96.57,96.6,96.42,96.43,2993.0
2019-04-30 13:30:00,96.41,96.45,96.32,96.41,8614.0,96.41,96.45,96.32,96.41,8614.0
2019-04-30 13:35:00,96.44,96.48,96.25,96.31,12521.0,96.44,96.48,96.25,96.31,12521.0
2019-04-30 13:40:00,96.25,96.54,96.24,96.45,8558.0,96.25,96.54,96.24,96.45,8558.0
2019-04-30 13:45:00,96.47,96.64,96.44,96.61,16807.0,96.47,96.64,96.44,96.61,16807.0
2019-04-30 13:50:00,96.64,96.64,96.4,96.41,6390.0,96.64,96.64,96.4,96.41,6390.0
2019-04-30 13:55:00,96.42,96.51,96.36,96.46,5160.0,96.42,96.51,96.36,96.46,5160.0
2019-04-30 14:00:00,96.47,96.5,96.39,96.44,10897.0,96.47,96.5,96.39,96.44,10897.0
2019-04-30 14:05:00,96.43,96.45,96.29,96.3,7192.0,96.43,96.45,96.29,96.3,7192.0
2019-04-30 14:10:00,96.28,96.56,96.27,96.56,7187.0,96.28,96.56,96.27,96.56,7187.0
2019-04-30 14:15:00,96.55,96.83,96.55,96.75,10231.0,96.55,96.83,96.55,96.75,10231.0
2019-04-30 14:20:00,96.77,96.99,96.77,96.99,4810.0,96.77,96.99,96.77,96.99,4810.0
2019-04-30 14:25:00,96.97,97.0,96.86,96.93,10223.0,96.97,97.0,96.86,96.93,10223.0
2019-04-30 14:30:00,96.95,96.95,96.79,96.8,6455.0,96.95,96.95,96.79,96.8,6455.0
2019-04-30 14:35:00,96.81,96.81,96.67,96.81,6676.0,96.81,96.81,96.67,96.81,6676.0
2019-04-30 14:40:00,96.78,96.84,96.71,96.71,9868.0,96.78,96.84,96.71,96.71,9868.0
2019-04-30 14:45:00,96.72,96.85,96.7,96.8,5100.0,96.72,96.85,96.7,96.8,5100.0
2019-04-30 14:50:00,96.84,96.9,96.78,96.9,9022.0,96.84,96.9,96.78,96.9,9022.0
2019-04-30 14:55:00,96.9,97.0,96.84,97.0,7470.0,96.9,97.0,96.84,97.0,7470.0
2019-04-30 15:00:00,96.96,96.96,96.78,96.85,7711.0,96.96,96.96,96.78,96.85,7711.0
2019-04-30 15:05:00,96.82,97.0,96.73,96.98,24437.0,96.82,97.0,96.73,96.98,24437.0
2019-04-30 15:10:00,96.98,97.0,96.7,96.76,11600.0,96.98,97.0,96.7,96.76,11600.0
2019-04-30 15:15:00,96.75,96.78,96.7,96.78,5440.0,96.75,96.78,96.7,96.78,5440.0
2019-04-30 15:20:00,96.78,96.88,96.67,96.71,5650.0,96.78,96.88,96.67,96.71,5650.0
2019-04-30 15:25:00,96.67,96.75,96.61,96.75,7191.0,96.67,96.75,96.61,96.75,7191.0
2019-04-30 15:30:00,96.72,96.79,96.7,96.78,6070.0,96.72,96.79,96.7,96.78,6070.0
2019-04-30 15:35:00,96.77,96.78,96.73,96.78,7117.0,96.77,96.78,96.73,96.78,7117.0
2019-04-30 15:40:00,96.78,96.82,96.6,96.65,15030.0,96.78,96.82,96.6,96.65,15030.0
2019-04-30 15:45:00,96.66,96.72,96.58,96.71,12275.0,96.66,96.72,96.58,96.71,12275.0
2019-04-30 15:50:00,96.72,96.76,96.65,96.71,20934.0,96.72,96.76,96.65,96.71,20934.0
2019-04-30 15:55:00,96.69,96.92,96.68,96.82,45109.0,96.69,96.92,96.68,96.82,45109.0
2019-05-01 09:30:00,98.94,100.0,98.7,99.59,176006.0,98.94,100.0,98.7,99.59,176006.0
2019-05-01 09:35:00,99.54,99.54,98.91,99.5,46904.0,99.54,99.54,98.91,99.5,46904.0
2019-05-01 09:40:00,99.58,99.74,99.28,99.44,21955.0,99.58,99.74,99.28,99.44,21955.0
2019-05-01 09:45:00,99.36,99.94,99.35,99.67,85560.0,99.36,99.94,99.35,99.67,85560.0
2019-05-01 09:50:00,99.69,99.9,99.46,99.46,22515.0,99.69,99.9,99.46,99.46,22515.0
2019-05-01 09:55:00,99.49,99.55,99.27,99.38,27335.0,99.49,99.55,99.27,99.38,27335.0
2019-05-01 10:00:00,99.35,99.39,99.02,99.11,17312.0,99.35,99.39,99.02,99.11,17312.0
2019-05-01 10:05:00,99.18,99.34,99.16,99.21,26862.0,99.18,99.34,99.16,99.21,26862.0
2019-05-01 10:10:00,99.2,99.7,99.2,99.63,61621.0,99.2,99.7,99.2,99.63,61621.0
2019-05-01 10:15:00,99.65,99.87,99.61,99.83,76260.0,99.65,99.87,99.61,99.83,76260.0
2019-05-01 10:20:00,99.83,99.86,99.35,99.36,14334.0,99.83,99.86,99.35,99.36,14334.0
2019-05-01 10:25:00,99.36,99.45,99.21,99.21,12210.0,99.36,99.45,99.21,99.21,12210.0
2019-05-01 10:30:00,99.2,99.24,98.8,98.98,13903.0,99.2,99.24,98.8,98.98,13903.0
2019-05-01 10:35:00,99.02,99.05,98.71,98.82,26440.0,99.02,99.05,98.71,98.82,26440.0
2019-05-01 10:40:00,98.87,98.94,98.75,98.84,8750.0,98.87,98.94,98.75,98.84,8750.0
2019-05-01 10:45:00,98.86,99.08,98.86,99.04,36872.0,98.86,99.08,98.86,99.04,36872.0
2019-05-01 10:50:00,99.05,99.21,99.05,99.12,21173.0,99.05,99.21,99.05,99.12,21173.0
2019-05-01 10:55:00,99.13,99.15,98.87,98.95,15882.0,99.13,99.15,98.87,98.95,15882.0
2019-05-01 11:00:00,98.95,99.0,98.82,98.91,27783.0,98.95,99.0,98.82,98.91,27783.0
2019-05-01 11:05:00,98.95,99.48,98.95,99.45,20489.0,98.95,99.48,98.95,99.45,20489.0
2019-05-01 11:10:00,99.45,99.68,99.38,99.64,30535.0,99.45,99.68,99.38,99.64,30535.0
2019-05-01 11:15:00,99.64,100.34,99.63,100.16,187152.0,99.64,100.34,99.63,100.16,187152.0
2019-05-01 11:20:00,100.14,100.29,99.79,99.82,22459.0,100.14,100.29,99.79,99.82,22459.0
2019-05-01 11:25:00,99.85,100.0,99.82,99.89,22146.0,99.85,100.0,99.82,99.89,22146.0
2019-05-01 11:30:00,99.87,99.96,99.73,99.76,19300.0,99.87,99.96,99.73,99.76,19300.0
2019-05-01 11:35:00,99.75,99.9,99.57,99.76,51129.0,99.75,99.9,99.57,99.76,51129.0
2019-05-01 11:40:00,99.75,99.89,99.69,99.79,22314.0,99.75,99.89,99.69,99.79,22314.0
2019-05-01 11:45:00,99.73,99.88,99.59,99.88,19700.0,99.73,99.88,99.59,99.88,19700.0
2019-05-01 11:50:00,99.87,100.0,99.8,99.92,40542.0,99.87,100.0,99.8,99.92,40542.0
2019-05-01 11:55:00,99.88,99.88,99.6,99.66,8839.0,99.88,99.88,99.6,99.66,8839.0
2019-05-01 12:00:00,99.66,99.73,99.63,99.66,5800.0,99.66,99.73,99.63,99.66,5800.0
2019-05-01 12:05:00,99.68,99.71,99.59,99.71,4124.0,99.68,99.71,99.59,99.71,4124.0
2019-05-01 12:10:00,99.71,99.83,99.67,99.69,6300.0,99.71,99.83,99.67,99.69,6300.0
2019-05-01 12:15:00,99.7,99.72,99.49,99.49,7266.0,99.7,99.72,99.49,99.49,7266.0
2019-05-01 12:20:00,99.44,99.51,99.12,99.16,11520.0,99.44,99.51,99.12,99.16,11520.0
2019-05-01 12:25:00,99.15,99.18,98.93,98.95,6348.0,99.15,99.18,98.93,98.95,6348.0
2019-05-01 12:30:00,98.91,99.06,98.9,99.03,7890.0,98.91,99.06,98.9,99.03,7890.0
2019-05-01 12:35:00,99.02,99.04,98.83,98.93,6800.0,99.02,99.04,98.83,98.93,6800.0
2019-05-01 12:40:00,98.91,98.95,98.71,98.77,10575.0,98.91,98.95,98.71,98.77,10575.0
2019-05-01 12:45:00,98.78,98.87,98.75,98.84,7080.0,98.78,98.87,98.75,98.84,7080.0
2019-05-01 12:50:00,98.84,98.9,98.77,98.9,10055.0,98.84,98.9,98.77,98.9,10055.0
2019-05-01 12:55:00,98.9,99.03,98.75,98.84,11706.0,98.9,99.03,98.75,98.84,11706.0
2019-05-01 13:00:00,98.85,98.89,98.81,98.81,3091.0,98.85,98.89,98.81,98.81,3091.0
2019-05-01 13:05:00,98.8,98.87,98.69,98.77,7086.0,98.8,98.87,98.69,98.77,7086.0
2019-05-01 13:10:00,98.74,98.83,98.57,98.83,25815.0,98.74,98.83,98.57,98.83,25815.0
2019-05-01 13:15:00,98.83,98.9,98.78,98.9,5199.0,98.83,98.9,98.78,98.9,5199.0
2019-05-01 13:20:00,98.86,99.4,98.86,99.37,11558.0,98.86,99.4,98.86,99.37,11558.0
2019-05-01 13:25:00,99.42,99.5,99.08,99.16,7259.0,99.42,99.5,99.08,99.16,7259.0
2019-05-01 13:30:00,99.12,99.15,99.0,99.11,8971.0,99.12,99.15,99.0,99.11,8971.0
2019-05-01 13:35:00,99.15,99.43,99.11,99.4,11975.0,99.15,99.43,99.11,99.4,11975.0
2019-05-01 13:40:00,99.42,99.53,99.4,99.45,22931.0,99.42,99.53,99.4,99.45,22931.0
2019-05-01 13:45:00,99.48,99.62,99.44,99.47,14062.0,99.48,99.62,99.44,99.47,14062.0
2019-05-01 13:50:00,99.5,99.57,99.39,99.57,27562.0,99.5,99.57,99.39,99.57,27562.0
2019-05-01 13:55:00,99.57,99.76,99.52,99.76,26535.0,99.57,99.76,99.52,99.76,26535.0
2019-05-01 14:00:00,99.75,99.88,99.54,99.81,24196.0,99.75,99.88,99.54,99.81,24196.0
2019-05-01 14:05:00,99.78,99.96,99.72,99.94,45050.0,99.78,99.96,99.72,99.94,45050.0
2019-05-01 14:10:00,99.93,100.07,99.76,99.92,63804.0,99.93,100.07,99.76,99.92,63804.0
2019-05-01 14:15:00,99.93,100.0,99.89,99.99,12144.0,99.93,100.0,99.89,99.99,12144.0
2019-05-01 14:20:00,99.99,100.32,99.87,100.31,40708.0,99.99,100.32,99.87,100.31,40708.0
2019-05-01 14:25:00,100.31,100.31,99.8,100.09,33607.0,100.31,100.31,99.8,100.09,33607.0
2019-05-01 14:30:00,100.05,100.24,99.93,100.2,39563.0,100.05,100.24,99.93,100.2,39563.0
2019-05-01 14:35:00,100.2,100.23,99.6,99.67,46237.0,100.2,100.23,99.6,99.67,46237.0
2019-05-01 14:40:00,99.65,99.99,99.5,99.86,42948.0,99.65,99.99,99.5,99.86,42948.0
2019-05-01 14:45:00,99.89,99.9,99.54,99.65,19543.0,99.89,99.9,99.54,99.65,19543.0
2019-05-01 14:50:00,99.69,99.72,99.44,99.61,35824.0,99.69,99.72,99.44,99.61,35824.0
2019-05-01 14:55:00,99.6,99.64,99.3,99.36,17923.0,99.6,99.64,99.3,99.36,17923.0
2019-05-01 15:00:00,99.34,99.59,99.25,99.59,25512.0,99.34,99.59,99.25,99.59,25512.0
2019-05-01 15:05:00,99.56,99.61,99.46,99.6,19355.0,99.56,99.61,99.46,99.6,19355.0
2019-05-01 15:10:00,99.6,99.67,99.45,99.65,27593.0,99.6,99.67,99.45,99.65,27593.0
2019-05-01 15:15:00,99.64,99.71,99.45,99.63,22560.0,99.64,99.71,99.45,99.63,22560.0
2019-05-01 15:20:00,99.64,99.66,99.17,99.17,20665.0,99.64,99.66,99.17,99.17,20665.0
2019-05-01 15:25:00,99.16,99.43,99.07,99.41,20832.0,99.16,99.43,99.07,99.41,20832.0
2019-05-01 15:30:00,99.39,99.4,99.17,99.18,29793.0,99.39,99.4,99.17,99.18,29793.0
2019-05-01 15:35:00,99.2,99.3,99.08,99.3,29958.0,99.2,99.3,99.08,99.3,29958.0
2019-05-01 15:40:00,99.3,99.6,99.28,99.56,38869.0,99.3,99.6,99.28,99.56,38869.0
2019-05-01 15:45:00,99.56,99.56,99.32,99.36,47121.0,99.56,99.56,99.32,99.36,47121.0
2019-05-01 15:50:00,99.36,99.53,99.26,99.26,72158.0,99.36,99.53,99.26,99.26,72158.0
2019-05-01 15:55:00,99.26,99.29,99.02,99.06,88090.0,99.26,99.29,99.02,99.06,88090.0
2019-05-02 09:30:00,99.11,99.62,99.11,99.52,40153.0,99.11,99.62,99.11,99.52,40153.0
2019-05-02 09:35:00,99.62,100.0,99.37,99.53,53690.0,99.62,100.0,99.37,99.53,53690.0
2019-05-02 09:40:00,99.51,99.98,99.5,99.78,26909.0,99.51,99.98,99.5,99.78,26909.0
2019-05-02 09:45:00,99.68,99.83,99.36,99.83,7428.0,99.68,99.83,99.36,99.83,7428.0
2019-05-02 09:50:00,99.74,99.99,99.57,99.99,17139.0,99.74,99.99,99.57,99.99,17139.0
2019-05-02 09:55:00,100.0,100.14,99.81,99.87,20660.0,100.0,100.14,99.81,99.87,20660.0
2019-05-02 10:00:00,99.85,99.88,99.59,99.86,15989.0,99.85,99.88,99.59,99.86,15989.0
2019-05-02 10:05:00,99.82,100.1,99.79,100.04,10958.0,99.82,100.1,99.79,100.04,10958.0
2019-05-02 10:10:00,100.04,100.21,100.02,100.07,8147.0,100.04,100.21,100.02,100.07,8147.0
2019-05-02 10:15:00,100.05,100.39,99.99,100.3,8549.0,100.05,100.39,99.99,100.3,8549.0
2019-05-02 10:20:00,100.34,100.51,100.32,100.4,11711.0,100.34,100.51,100.32,100.4,11711.0
2019-05-02 10:25:00,100.39,100.74,100.39,100.63,15525.0,100.39,100.74,100.39,100.63,15525.0
2019-05-02 10:30:00,100.59,100.85,100.5,100.75,12768.0,100.59,100.85,100.5,100.75,12768.0
2019-05-02 10:35:00,100.73,100.85,100.61,100.76,8996.0,100.73,100.85,100.61,100.76,8996.0
2019-05-02 10:40:00,100.73,100.88,100.72,100.8,8833.0,100.73,100.88,100.72,100.8,8833.0
2019-05-02 10:45:00,100.8,100.87,100.56,100.62,11160.0,100.8,100.87,100.56,100.62,11160.0
2019-05-02 10:50:00,100.6,100.73,100.58,100.58,18858.0,100.6,100.73,100.58,100.58,18858.0
2019-05-02 10:55:00,100.58,100.67,100.29,100.39,6183.0,100.58,100.67,100.29,100.39,6183.0
2019-05-02 11:00:00,100.36,100.41,100.19,100.34,8305.0,100.36,100.41,100.19,100.34,8305.0
2019-05-02 11:05:00,100.36,100.46,100.29,100.38,4932.0,100.36,100.46,100.29,100.38,4932.0
2019-05-02 11:10:00,100.38,100.38,100.19,100.19,17575.0,100.38,100.38,100.19,100.19,17575.0
2019-05-02 11:15:00,100.24,100.27,99.8,99.8,27199.0,100.24,100.27,99.8,99.8,27199.0
2019-05-02 11:20:00,99.78,99.97,99.45,99.49,11849.0,99.78,99.97,99.45,99.49,11849.0
2019-05-02 11:25:00,99.36,99.55,99.28,99.32,7662.0,99.36,99.55,99.28,99.32,7662.0
2019-05-02 11:30:00,99.35,99.54,99.19,99.19,15784.0,99.35,99.54,99.19,99.19,15784.0
2019-05-02 11:35:00,99.25,99.47,99.23,99.37,5936.0,99.25,99.47,99.23,99.37,5936.0
2019-05-02 11:40:00,99.3,99.32,98.91,98.98,9815.0,99.3,99.32,98.91,98.98,9815.0
2019-05-02 11:45:00,98.89,98.94,98.58,98.64,23145.0,98.89,98.94,98.58,98.64,23145.0
2019-05-02 11:50:00,98.64,98.85,98.56,98.72,10795.0,98.64,98.85,98.56,98.72,10795.0
2019-05-02 11:55:00,98.69,98.75,98.58,98.67,15325.0,98.69,98.75,98.58,98.67,15325.0
2019-05-02 12:00:00,98.7,99.04,98.62,99.04,12700.0,98.7,99.04,98.62,99.04,12700.0
2019-05-02 12:05:00,99.01,99.17,98.94,99.12,6972.0,99.01,99.17,98.94,99.12,6972.0
2019-05-02 12:10:00,99.02,99.18,98.91,98.94,13400.0,99.02,99.18,98.91,98.94,13400.0
2019-05-02 12:15:00,98.95,99.0,98.78,98.94,10523.0,98.95,99.0,98.78,98.94,10523.0
2019-05-02 12:20:00,98.99,99.21,98.99,99.12,14141.0,98.99,99.21,98.99,99.12,14141.0
2019-05-02 12:25:00,99.11,99.26,99.08,99.26,15100.0,99.11,99.26,99.08,99.26,15100.0
2019-05-02 12:30:00,99.3,99.39,99.25,99.33,12253.0,99.3,99.39,99.25,99.33,12253.0
2019-05-02 12:35:00,99.38,99.39,99.27,99.36,3183.0,99.38,99.39,99.27,99.36,3183.0
2019-05-02 12:40:00,99.4,99.4,99.05,99.07,2682.0,99.4,99.4,99.05,99.07,2682.0
2019-05-02 12:45:00,99.08,99.17,99.02,99.17,6250.0,99.08,99.17,99.02,99.17,6250.0
2019-05-02 12:50:00,99.15,99.2,98.93,99.18,3700.0,99.15,99.2,98.93,99.18,3700.0
2019-05-02 12:55:00,99.13,99.24,99.03,99.2,3552.0,99.13,99.24,99.03,99.2,3552.0
2019-05-02 13:00:00,99.16,99.3,99.09,99.15,5443.0,99.16,99.3,99.09,99.15,5443.0
2019-05-02 13:05:00,99.19,99.4,99.18,99.4,1910.0,99.19,99.4,99.18,99.4,1910.0
2019-05-02 13:10:00,99.38,99.5,99.31,99.42,6133.0,99.38,99.5,99.31,99.42,6133.0
2019-05-02 13:15:00,99.41,99.46,99.29,99.29,5567.0,99.41,99.46,99.29,99.29,5567.0
2019-05-02 13:20:00,99.28,99.58,99.27,99.4,13504.0,99.28,99.58,99.27,99.4,13504.0
2019-05-02 13:25:00,99.37,99.52,99.37,99.47,7800.0,99.37,99.52,99.37,99.47,7800.0
2019-05-02 13:30:00,99.49,99.61,99.43,99.61,8920.0,99.49,99.61,99.43,99.61,8920.0
2019-05-02 13:35:00,99.59,99.72,99.56,99.61,5868.0,99.59,99.72,99.56,99.61,5868.0
2019-05-02 13:40:00,99.57,99.57,99.38,99.42,3027.0,99.57,99.57,99.38,99.42,3027.0
2019-05-02 13:45:00,99.28,99.29,99.16,99.19,2600.0,99.28,99.29,99.16,99.19,2600.0
2019-05-02 13:50:00,99.27,99.41,99.27,99.27,2166.0,99.27,99.41,99.27,99.27,2166.0
2019-05-02 13:55:00,99.3,99.51,99.26,99.38,8265.0,99.3,99.51,99.26,99.38,8265.0
2019-05-02 14:00:00,99.39,99.58,99.29,99.53,8315.0,99.39,99.58,99.29,99.53,8315.0
2019-05-02 14:05:00,99.49,99.53,99.15,99.21,4897.0,99.49,99.53,99.15,99.21,4897.0
2019-05-02 14:10:00,99.23,99.29,99.12,99.25,6181.0,99.23,99.29,99.12,99.25,6181.0
2019-05-02 14:15:00,99.26,99.48,99.21,99.36,12426.0,99.26,99.48,99.21,99.36,12426.0
2019-05-02 14:20:00,99.36,99.43,99.26,99.36,9952.0,99.36,99.43,99.26,99.36,9952.0
2019-05-02 14:25:00,99.39,99.39,99.14,99.18,8520.0,99.39,99.39,99.14,99.18,8520.0
2019-05-02 14:30:00,99.2,99.38,99.2,99.33,6630.0,99.2,99.38,99.2,99.33,6630.0
2019-05-02 14:35:00,99.36,99.41,99.29,99.29,6749.0,99.36,99.41,99.29,99.29,6749.0
2019-05-02 14:40:00,99.3,99.41,99.25,99.41,4525.0,99.3,99.41,99.25,99.41,4525.0
2019-05-02 14:45:00,99.41,99.43,99.24,99.26,5412.0,99.41,99.43,99.24,99.26,5412.0
2019-05-02 14:50:00,99.25,99.35,99.16,99.35,5887.0,99.25,99.35,99.16,99.35,5887.0
2019-05-02 14:55:00,99.38,99.42,99.23,99.29,8052.0,99.38,99.42,99.23,99.29,8052.0
2019-05-02 15:00:00,99.29,99.33,99.25,99.33,6161.0,99.29,99.33,99.25,99.33,6161.0
2019-05-02 15:05:00,99.34,99.42,99.18,99.18,4935.0,99.34,99.42,99.18,99.18,4935.0
2019-05-02 15:10:00,99.15,99.25,99.15,99.23,8810.0,99.15,99.25,99.15,99.23,8810.0
2019-05-02 15:15:00,99.2,99.29,99.2,99.26,7005.0,99.2,99.29,99.2,99.26,7005.0
2019-05-02 15:20:00,99.27,99.4,99.27,99.4,7053.0,99.27,99.4,99.27,99.4,7053.0
2019-05-02 15:25:00,99.37,99.44,99.33,99.44,8077.0,99.37,99.44,99.33,99.44,8077.0
2019-05-02 15:30:00,99.41,99.49,99.33,99.39,12933.0,99.41,99.49,99.33,99.39,12933.0
2019-05-02 15:35:00,99.39,99.51,99.37,99.51,8581.0,99.39,99.51,99.37,99.51,8581.0
2019-05-02 15:40:00,99.46,99.46,99.31,99.38,19523.0,99.46,99.46,99.31,99.38,19523.0
2019-05-02 15:45:00,99.39,99.48,99.35,99.48,17170.0,99.39,99.48,99.35,99.48,17170.0
2019-05-02 15:50:00,99.51,99.62,99.51,99.54,25738.0,99.51,99.62,99.51,99.54,25738.0
2019-05-02 15:55:00,99.57,99.73,99.55,99.66,60570.0,99.57,99.73,99.55,99.66,60570.0
2019-05-03 09:30:00,100.0,100.13,99.12,99.12,158468.0,100.0,100.13,99.12,99.12,158468.0
2019-05-03 09:35:00,99.3,99.3,98.56,98.79,33826.0,99.3,99.3,98.56,98.79,33826.0
2019-05-03 09:40:00,98.98,99.48,98.43,98.51,41295.0,98.98,99.48,98.43,98.51,41295.0
2019-05-03 09:45:00,98.5,99.6,98.48,99.15,37711.0,98.5,99.6,98.48,99.15,37711.0
2019-05-03 09:50:00,99.22,100.0,99.21,100.0,28246.0,99.22,100.0,99.21,100.0,28246.0
2019-05-03 09:55:00,100.08,100.43,99.97,100.15,30715.0,100.08,100.43,99.97,100.15,30715.0
2019-05-03 10:00:00,100.22,100.4,100.14,100.32,12367.0,100.22,100.4,100.14,100.32,12367.0
2019-05-03 10:05:00,100.25,100.58,100.24,100.46,9525.0,100.25,100.58,100.24,100.46,9525.0
2019-05-03 10:10:00,100.51,100.55,100.31,100.55,8219.0,100.51,100.55,100.31,100.55,8219.0
2019-05-03 10:15:00,100.56,100.62,100.26,100.36,8595.0,100.56,100.62,100.26,100.36,8595.0
2019-05-03 10:20:00,100.3,100.51,100.11,100.43,8767.0,100.3,100.51,100.11,100.43,8767.0
2019-05-03 10:25:00,100.49,100.71,100.39,100.63,8532.0,100.49,100.71,100.39,100.63,8532.0
2019-05-03 10:30:00,100.65,101.19,100.55,101.18,22055.0,100.65,101.19,100.55,101.18,22055.0
2019-05-03 10:35:00,101.17,101.46,101.15,101.4,18756.0,101.17,101.46,101.15,101.4,18756.0
2019-05-03 10:40:00,101.46,101.6,101.37,101.48,35469.0,101.46,101.6,101.37,101.48,35469.0
2019-05-03 10:45:00,101.49,101.66,101.41,101.66,18351.0,101.49,101.66,101.41,101.66,18351.0
2019-05-03 10:50:00,101.67,101.79,101.08,101.24,23843.0,101.67,101.79,101.08,101.24,23843.0
2019-05-03 10:55:00,101.31,101.34,101.03,101.15,6082.0,101.31,101.34,101.03,101.15,6082.0
2019-05-03 11:00:00,101.12,101.4,100.89,101.34,23300.0,101.12,101.4,100.89,101.34,23300.0
2019-05-03 11:05:00,101.34,101.49,101.24,101.36,19357.0,101.34,101.49,101.24,101.36,19357.0
2019-05-03 11:10:00,101.38,101.64,101.38,101.48,17388.0,101.38,101.64,101.38,101.48,17388.0
2019-05-03 11:15:00,101.5,101.51,101.2,101.25,5747.0,101.5,101.51,101.2,101.25,5747.0
2019-05-03 11:20:00,101.23,101.24,100.82,100.93,8706.0,101.23,101.24,100.82,100.93,8706.0
2019-05-03 11:25:00,100.99,101.02,100.74,100.9,9084.0,100.99,101.02,100.74,100.9,9084.0
2019-05-03 11:30:00,100.93,100.96,100.65,100.86,7529.0,100.93,100.96,100.65,100.86,7529.0
2019-05-03 11:35:00,100.86,101.02,100.79,100.98,8476.0,100.86,101.02,100.79,100.98,8476.0
2019-05-03 11:40:00,100.96,101.46,100.92,101.24,13545.0,100.96,101.46,100.92,101.24,13545.0
2019-05-03 11:45:00,101.27,101.46,101.27,101.41,6410.0,101.27,101.46,101.27,101.41,6410.0
2019-05-03 11:50:00,101.42,101.87,101.38,101.64,45602.0,101.42,101.87,101.38,101.64,45602.0
2019-05-03 11:55:00,101.65,101.7,101.44,101.54,6423.0,101.65,101.7,101.44,101.54,6423.0
2019-05-03 12:00:00,101.58,101.74,101.55,101.62,8853.0,101.58,101.74,101.55,101.62,8853.0
2019-05-03 12:05:00,101.62,101.83,101.52,101.52,11101.0,101.62,101.83,101.52,101.52,11101.0
2019-05-03 12:10:00,101.54,101.59,101.32,101.52,10633.0,101.54,101.59,101.32,101.52,10633.0
2019-05-03 12:15:00,101.5,101.87,101.46,101.85,8352.0,101.5,101.87,101.46,101.85,8352.0
2019-05-03 12:20:00,101.83,101.87,101.7,101.81,10620.0,101.83,101.87,101.7,101.81,10620.0
2019-05-03 12:25:00,101.79,102.38,101.77,101.77,95717.0,101.79,102.38,101.77,101.77,95717.0
2019-05-03 12:30:00,101.84,101.92,101.73,101.8,8419.0,101.84,101.92,101.73,101.8,8419.0
2019-05-03 12:35:00,101.83,101.83,101.7,101.75,6068.0,101.83,101.83,101.7,101.75,6068.0
2019-05-03 12:40:00,101.78,101.83,101.7,101.73,8400.0,101.78,101.83,101.7,101.73,8400.0
2019-05-03 12:45:00,101.76,101.79,101.48,101.55,20242.0,101.76,101.79,101.48,101.55,20242.0
2019-05-03 12:50:00,101.52,101.83,101.44,101.79,6889.0,101.52,101.83,101.44,101.79,6889.0
2019-05-03 12:55:00,101.8,102.13,101.73,102.08,11544.0,101.8,102.13,101.73,102.08,11544.0
2019-05-03 13:00:00,102.01,102.07,101.95,102.0,4422.0,102.01,102.07,101.95,102.0,4422.0
2019-05-03 13:05:00,102.02,102.06,101.74,101.83,11423.0,102.02,102.06,101.74,101.83,11423.0
2019-05-03 13:10:00,101.81,101.86,101.5,101.51,6668.0,101.81,101.86,101.5,101.51,6668.0
2019-05-03 13:15:00,101.51,101.84,101.49,101.84,22070.0,101.51,101.84,101.49,101.84,22070.0
2019-05-03 13:20:00,101.87,101.89,101.59,101.79,27586.0,101.87,101.89,101.59,101.79,27586.0
2019-05-03 13:25:00,101.8,101.88,101.75,101.82,4555.0,101.8,101.88,101.75,101.82,4555.0
2019-05-03 13:30:00,101.78,101.79,101.63,101.75,6765.0,101.78,101.79,101.63,101.75,6765.0
2019-05-03 13:35:00,101.75,101.75,101.64,101.72,6508.0,101.75,101.75,101.64,101.72,6508.0
2019-05-03 13:40:00,101.73,101.73,101.59,101.6,9441.0,101.73,101.73,101.59,101.6,9441.0
2019-05-03 13:45:00,101.62,101.63,101.43,101.47,7152.0,101.62,101.63,101.43,101.47,7152.0
2019-05-03 13:50:00,101.47,101.66,101.47,101.59,8241.0,101.47,101.66,101.47,101.59,8241.0
2019-05-03 13:55:00,101.61,101.64,101.47,101.61,16684.0,101.61,101.64,101.47,101.61,16684.0
2019-05-03 14:00:00,101.61,101.81,101.55,101.81,16747.0,101.61,101.81,101.55,101.81,16747.0
2019-05-03 14:05:00,101.81,101.98,101.75,101.95,11646.0,101.81,101.98,101.75,101.95,11646.0
2019-05-03 14:10:00,101.92,101.97,101.65,101.69,28643.0,101.92,101.97,101.65,101.69,28643.0
2019-05-03 14:15:00,101.66,101.74,101.57,101.7,14948.0,101.66,101.74,101.57,101.7,14948.0
2019-05-03 14:20:00,101.72,101.78,101.47,101.5,9910.0,101.72,101.78,101.47,101.5,9910.0
2019-05-03 14:25:00,101.47,101.48,101.22,101.27,11824.0,101.47,101.48,101.22,101.27,11824.0
2019-05-03 14:30:00,101.29,101.38,101.27,101.36,8264.0,101.29,101.38,101.27,101.36,8264.0
2019-05-03 14:35:00,101.37,101.42,101.3,101.3,7402.0,101.37,101.42,101.3,101.3,7402.0
2019-05-03 14:40:00,101.29,101.37,101.27,101.3,6662.0,101.29,101.37,101.27,101.3,6662.0
2019-05-03 14:45:00,101.29,101.55,101.24,101.55,18300.0,101.29,101.55,101.24,101.55,18300.0
2019-05-03 14:50:00,101.55,101.59,101.4,101.5,13550.0,101.55,101.59,101.4,101.5,13550.0
2019-05-03 14:55:00,101.53,101.63,101.51,101.57,9955.0,101.53,101.63,101.51,101.57,9955.0
2019-05-03 15:00:00,101.55,101.7,101.51,101.69,11443.0,101.55,101.7,101.51,101.69,11443.0
2019-05-03 15:05:00,101.7,101.77,101.65,101.72,11673.0,101.7,101.77,101.65,101.72,11673.0
2019-05-03 15:10:00,101.71,101.76,101.69,101.73,10484.0,101.71,101.76,101.69,101.73,10484.0
2019-05-03 15:15:00,101.73,101.78,101.67,101.68,8013.0,101.73,101.78,101.67,101.68,8013.0
2019-05-03 15:20:00,101.67,101.71,101.57,101.71,12843.0,101.67,101.71,101.57,101.71,12843.0
2019-05-03 15:25:00,101.7,101.8,101.67,101.8,7589.0,101.7,101.8,101.67,101.8,7589.0
2019-05-03 15:30:00,101.78,101.82,101.73,101.75,16452.0,101.78,101.82,101.73,101.75,16452.0
2019-05-03 15:35:00,101.74,101.98,101.7,101.96,18185.0,101.74,101.98,101.7,101.96,18185.0
2019-05-03 15:40:00,101.97,101.97,101.85,101.88,14456.0,101.97,101.97,101.85,101.88,14456.0
2019-05-03 15:45:00,101.88,101.91,101.82,101.88,21117.0,101.88,101.91,101.82,101.88,21117.0
2019-05-03 15:50:00,101.88,101.91,101.74,101.74,29724.0,101.88,101.91,101.74,101.74,29724.0
2019-05-03 15:55:00,101.74,101.77,101.61,101.63,62920.0,101.74,101.77,101.61,101.63,62920.0
2019-05-06 09:30:00,99.45,100.17,99.11,100.17,43408.0,99.45,100.17,99.11,100.17,43408.0
2019-05-06 09:35:00,100.14,100.42,99.61,100.0,44839.0,100.14,100.42,99.61,100.0,44839.0
2019-05-06 09:40:00,100.18,100.26,99.95,100.0,12791.0,100.18,100.26,99.95,100.0,12791.0
2019-05-06 09:45:00,100.06,100.3,99.98,100.1,18146.0,100.06,100.3,99.98,100.1,18146.0
2019-05-06 09:50:00,100.15,100.43,100.07,100.29,13725.0,100.15,100.43,100.07,100.29,13725.0
2019-05-06 09:55:00,100.42,100.74,99.88,100.08,37605.0,100.42,100.74,99.88,100.08,37605.0
2019-05-06 10:00:00,100.1,100.87,100.09,100.74,12962.0,100.1,100.87,100.09,100.74,12962.0
2019-05-06 10:05:00,100.72,100.79,100.5,100.65,10454.0,100.72,100.79,100.5,100.65,10454.0
2019-05-06 10:10:00,100.65,101.17,100.53,101.07,11578.0,100.65,101.17,100.53,101.07,11578.0
2019-05-06 10:15:00,101.05,101.18,100.89,100.94,11421.0,101.05,101.18,100.89,100.94,11421.0
2019-05-06 10:20:00,100.99,101.3,100.87,101.26,11632.0,100.99,101.3,100.87,101.26,11632.0
2019-05-06 10:25:00,101.26,101.32,101.12,101.32,5134.0,101.26,101.32,101.12,101.32,5134.0
2019-05-06 10:30:00,101.32,101.68,101.19,101.46,15256.0,101.32,101.68,101.19,101.46,15256.0
2019-05-06 10:35:00,101.54,101.74,101.32,101.49,11074.0,101.54,101.74,101.32,101.49,11074.0
2019-05-06 10:40:00,101.48,101.69,101.29,101.31,9084.0,101.48,101.69,101.29,101.31,9084.0
2019-05-06 10:45:00,101.31,101.59,101.31,101.59,5151.0,101.31,101.59,101.31,101.59,5151.0
2019-05-06 10:50:00,101.59,101.92,101.57,101.85,15082.0,101.59,101.92,101.57,101.85,15082.0
2019-05-06 10:55:00,101.82,101.88,101.68,101.82,8754.0,101.82,101.88,101.68,101.82,8754.0
2019-05-06 11:00:00,101.89,101.95,101.62,101.72,11110.0,101.89,101.95,101.62,101.72,11110.0
2019-05-06 11:05:00,101.76,101.89,101.62,101.89,11912.0,101.76,101.89,101.62,101.89,11912.0
2019-05-06 11:10:00,101.82,101.85,101.36,101.45,20569.0,101.82,101.85,101.36,101.45,20569.0
2019-05-06 11:15:00,101.51,101.6,101.16,101.16,11760.0,101.51,101.6,101.16,101.16,11760.0
2019-05-06 11:20:00,101.19,101.45,101.16,101.44,22010.0,101.19,101.45,101.16,101.44,22010.0
2019-05-06 11:25:00,101.41,101.74,101.31,101.74,14094.0,101.41,101.74,101.31,101.74,14094.0
2019-05-06 11:30:00,101.7,101.81,101.38,101.43,9550.0,101.7,101.81,101.38,101.43,9550.0
2019-05-06 11:35:00,101.48,101.7,101.46,101.7,8212.0,101.48,101.7,101.46,101.7,8212.0
2019-05-06 11:40:00,101.73,102.04,101.71,101.98,12052.0,101.73,102.04,101.71,101.98,12052.0
2019-05-06 11:45:00,101.97,102.15,101.86,101.86,39471.0,101.97,102.15,101.86,101.86,39471.0
2019-05-06 11:50:00,101.87,101.87,101.57,101.7,7586.0,101.87,101.87,101.57,101.7,7586.0
2019-05-06 11:55:00,101.63,101.68,101.53,101.63,4700.0,101.63,101.68,101.53,101.63,4700.0
2019-05-06 12:00:00,101.6,101.63,101.44,101.58,3500.0,101.6,101.63,101.44,101.58,3500.0
2019-05-06 12:05:00,101.54,101.54,101.36,101.41,6300.0,101.54,101.54,101.36,101.41,6300.0
2019-05-06 12:10:00,101.41,101.41,100.91,100.93,21878.0,101.41,101.41,100.91,100.93,21878.0
2019-05-06 12:15:00,100.94,100.95,100.72,100.87,13768.0,100.94,100.95,100.72,100.87,13768.0
2019-05-06 12:20:00,100.86,100.99,100.76,100.83,5100.0,100.86,100.99,100.76,100.83,5100.0
2019-05-06 12:25:00,100.83,100.85,100.71,100.72,6888.0,100.83,100.85,100.71,100.72,6888.0
2019-05-06 12:30:00,100.72,100.81,100.57,100.6,9789.0,100.72,100.81,100.57,100.6,9789.0
2019-05-06 12:35:00,100.6,100.67,100.44,100.53,17675.0,100.6,100.67,100.44,100.53,17675.0
2019-05-06 12:40:00,100.53,100.53,100.18,100.23,12901.0,100.53,100.53,100.18,100.23,12901.0
2019-05-06 12:45:00,100.2,100.22,100.04,100.2,9704.0,100.2,100.22,100.04,100.2,9704.0
2019-05-06 12:50:00,100.2,100.22,99.93,100.17,10608.0,100.2,100.22,99.93,100.17,10608.0
2019-05-06 12:55:00,100.08,100.14,99.94,100.1,35697.0,100.08,100.14,99.94,100.1,35697.0
2019-05-06 13:00:00,100.09,100.34,100.02,100.22,11233.0,100.09,100.34,100.02,100.22,11233.0
2019-05-06 13:05:00,100.27,100.51,100.22,100.3,8223.0,100.27,100.51,100.22,100.3,8223.0
2019-05-06 13:10:00,100.33,100.53,100.28,100.44,23574.0,100.33,100.53,100.28,100.44,23574.0
2019-05-06 13:15:00,100.48,100.62,100.44,100.44,7300.0,100.48,100.62,100.44,100.44,7300.0
2019-05-06 13:20:00,100.44,100.51,100.32,100.4,14389.0,100.44,100.51,100.32,100.4,14389.0
2019-05-06 13:25:00,100.42,100.6,100.39,100.55,3241.0,100.42,100.6,100.39,100.55,3241.0
2019-05-06 13:30:00,100.61,100.65,100.35,100.45,22462.0,100.61,100.65,100.35,100.45,22462.0
2019-05-06 13:35:00,100.43,100.45,100.27,100.39,7400.0,100.43,100.45,100.27,100.39,7400.0
2019-05-06 13:40:00,100.38,100.4,100.27,100.27,7450.0,100.38,100.4,100.27,100.27,7450.0
2019-05-06 13:45:00,100.23,100.44,100.23,100.38,12639.0,100.23,100.44,100.23,100.38,12639.0
2019-05-06 13:50:00,100.41,100.43,100.35,100.41,4100.0,100.41,100.43,100.35,100.41,4100.0
2019-05-06 13:55:00,100.39,100.61,100.39,100.59,10112.0,100.39,100.61,100.39,100.59,10112.0
2019-05-06 14:00:00,100.58,100.58,100.42,100.56,6085.0,100.58,100.58,100.42,100.56,6085.0
2019-05-06 14:05:00,100.54,100.75,100.53,100.74,9437.0,100.54,100.75,100.53,100.74,9437.0
2019-05-06 14:10:00,100.77,100.86,100.74,100.84,12724.0,100.77,100.86,100.74,100.84,12724.0
2019-05-06 14:15:00,100.85,100.94,100.81,100.92,8498.0,100.85,100.94,100.81,100.92,8498.0
2019-05-06 14:20:00,100.94,101.0,100.82,100.88,7099.0,100.94,101.0,100.82,100.88,7099.0
2019-05-06 14:25:00,100.84,100.96,100.84,100.9,13300.0,100.84,100.96,100.84,100.9,13300.0
2019-05-06 14:30:00,100.92,100.96,100.87,100.87,12331.0,100.92,100.96,100.87,100.87,12331.0
2019-05-06 14:35:00,100.88,100.97,100.82,100.95,14871.0,100.88,100.97,100.82,100.95,14871.0
2019-05-06 14:40:00,100.93,101.29,100.93,101.26,12206.0,100.93,101.29,100.93,101.26,12206.0
2019-05-06 14:45:00,101.22,101.32,101.17,101.32,15134.0,101.22,101.32,101.17,101.32,15134.0
2019-05-06 14:50:00,101.38,101.44,101.33,101.44,4131.0,101.38,101.44,101.33,101.44,4131.0
2019-05-06 14:55:00,101.45,101.54,101.43,101.54,5531.0,101.45,101.54,101.43,101.54,5531.0
2019-05-06 15:00:00,101.55,101.61,101.52,101.61,9992.0,101.55,101.61,101.52,101.61,9992.0
2019-05-06 15:05:00,101.61,101.75,101.52,101.75,17728.0,101.61,101.75,101.52,101.75,17728.0
2019-05-06 15:10:00,101.77,101.77,101.55,101.65,10420.0,101.77,101.77,101.55,101.65,10420.0
2019-05-06 15:15:00,101.67,101.78,101.65,101.75,7037.0,101.67,101.78,101.65,101.75,7037.0
2019-05-06 15:20:00,101.76,101.81,101.7,101.77,6966.0,101.76,101.81,101.7,101.77,6966.0
2019-05-06 15:25:00,101.74,101.76,101.56,101.62,16647.0,101.74,101.76,101.56,101.62,16647.0
2019-05-06 15:30:00,101.62,101.76,101.58,101.75,12400.0,101.62,101.76,101.58,101.75,12400.0
2019-05-06 15:35:00,101.79,101.86,101.7,101.7,12197.0,101.79,101.86,101.7,101.7,12197.0
2019-05-06 15:40:00,101.7,101.78,101.48,101.55,28964.0,101.7,101.78,101.48,101.55,28964.0
2019-05-06 15:45:00,101.54,101.8,101.42,101.8,20282.0,101.54,101.8,101.42,101.8,20282.0
2019-05-06 15:50:00,101.79,101.83,101.59,101.59,21246.0,101.79,101.83,101.59,101.59,21246.0
2019-05-06 15:55:00,101.54,101.66,101.52,101.65,38965.0,101.54,101.66,101.52,101.65,38965.0
2019-05-07 09:30:00,100.57,101.43,100.4,101.03,18688.0,100.57,101.43,100.4,101.03,18688.0
2019-05-07 09:35:00,101.0,101.2,100.47,100.9,8346.0,101.0,101.2,100.47,100.9,8346.0
2019-05-07 09:40:00,101.17,101.29,100.61,100.61,13772.0,101.17,101.29,100.61,100.61,13772.0
2019-05-07 09:45:00,100.69,100.82,99.76,100.05,31935.0,100.69,100.82,99.76,100.05,31935.0
2019-05-07 09:50:00,100.03,100.47,99.95,100.26,17091.0,100.03,100.47,99.95,100.26,17091.0
2019-05-07 09:55:00,100.3,100.61,99.98,100.06,22103.0,100.3,100.61,99.98,100.06,22103.0
2019-05-07 10:00:00,100.14,100.38,99.8,100.05,28851.0,100.14,100.38,99.8,100.05,28851.0
2019-05-07 10:05:00,100.09,100.5,100.08,100.48,28938.0,100.09,100.5,100.08,100.48,28938.0
2019-05-07 10:10:00,100.47,100.59,100.19,100.27,10716.0,100.47,100.59,100.19,100.27,10716.0
2019-05-07 10:15:00,100.32,100.5,100.2,100.4,9886.0,100.32,100.5,100.2,100.4,9886.0
2019-05-07 10:20:00,100.4,100.7,100.29,100.61,3866.0,100.4,100.7,100.29,100.61,3866.0
2019-05-07 10:25:00,100.58,100.63,100.26,100.4,23677.0,100.58,100.63,100.26,100.4,23677.0
2019-05-07 10:30:00,100.41,100.47,100.13,100.13,12704.0,100.41,100.47,100.13,100.13,12704.0
2019-05-07 10:35:00,100.14,100.26,99.93,99.94,7200.0,100.14,100.26,99.93,99.94,7200.0
2019-05-07 10:40:00,99.93,100.01,99.71,99.77,21740.0,99.93,100.01,99.71,99.77,21740.0
2019-05-07 10:45:00,99.79,100.01,99.7,99.75,8783.0,99.79,100.01,99.7,99.75,8783.0
2019-05-07 10:50:00,99.69,99.81,99.68,99.75,14236.0,99.69,99.81,99.68,99.75,14236.0
2019-05-07 10:55:00,99.8,99.95,99.64,99.86,10050.0,99.8,99.95,99.64,99.86,10050.0
2019-05-07 11:00:00,99.81,99.88,99.58,99.64,17676.0,99.81,99.88,99.58,99.64,17676.0
2019-05-07 11:05:00,99.66,100.2,99.58,100.15,12900.0,99.66,100.2,99.58,100.15,12900.0
2019-05-07 11:10:00,100.13,100.38,100.13,100.38,6169.0,100.13,100.38,100.13,100.38,6169.0
2019-05-07 11:15:00,100.37,100.5,100.3,100.47,7926.0,100.37,100.5,100.3,100.47,7926.0
2019-05-07 11:20:00,100.5,100.5,100.16,100.29,17519.0,100.5,100.5,100.16,100.29,17519.0
2019-05-07 11:25:00,100.26,100.41,100.15,100.41,12572.0,100.26,100.41,100.15,100.41,12572.0
2019-05-07 11:30:00,100.44,100.56,100.38,100.39,5500.0,100.44,100.56,100.38,100.39,5500.0
2019-05-07 11:35:00,100.38,100.41,100.15,100.3,11309.0,100.38,100.41,100.15,100.3,11309.0
2019-05-07 11:40:00,100.33,100.49,100.18,100.3,9922.0,100.33,100.49,100.18,100.3,9922.0
2019-05-07 11:45:00,100.3,100.34,100.03,100.26,18303.0,100.3,100.34,100.03,100.26,18303.0
2019-05-07 11:50:00,100.21,100.22,100.0,100.22,10709.0,100.21,100.22,100.0,100.22,10709.0
2019-05-07 11:55:00,100.22,100.24,100.04,100.18,8811.0,100.22,100.24,100.04,100.18,8811.0
2019-05-07 12:00:00,100.11,100.14,99.8,99.95,8727.0,100.11,100.14,99.8,99.95,8727.0
2019-05-07 12:05:00,99.91,100.16,99.9,100.05,6205.0,99.91,100.16,99.9,100.05,6205.0
2019-05-07 12:10:00,100.07,100.13,99.96,99.99,7317.0,100.07,100.13,99.96,99.99,7317.0
2019-05-07 12:15:00,99.99,100.14,99.98,100.01,9800.0,99.99,100.14,99.98,100.01,9800.0
2019-05-07 12:20:00,100.01,100.14,99.99,100.13,7100.0,100.01,100.14,99.99,100.13,7100.0
2019-05-07 12:25:00,100.14,100.32,100.14,100.22,7447.0,100.14,100.32,100.14,100.22,7447.0
2019-05-07 12:30:00,100.23,100.37,100.2,100.24,9400.0,100.23,100.37,100.2,100.24,9400.0
2019-05-07 12:35:00,100.24,100.3,100.1,100.12,15304.0,100.24,100.3,100.1,100.12,15304.0
2019-05-07 12:40:00,100.08,100.08,99.92,99.95,6273.0,100.08,100.08,99.92,99.95,6273.0
2019-05-07 12:45:00,99.91,100.03,99.79,100.03,9261.0,99.91,100.03,99.79,100.03,9261.0
2019-05-07 12:50:00,100.03,100.16,99.99,99.99,7464.0,100.03,100.16,99.99,99.99,7464.0
2019-05-07 12:55:00,99.97,100.0,99.78,99.78,8246.0,99.97,100.0,99.78,99.78,8246.0
2019-05-07 13:00:00,99.77,99.82,99.66,99.74,14014.0,99.77,99.82,99.66,99.74,14014.0
2019-05-07 13:05:00,99.75,99.82,99.7,99.73,15555.0,99.75,99.82,99.7,99.73,15555.0
2019-05-07 13:10:00,99.67,99.77,99.5,99.63,11504.0,99.67,99.77,99.5,99.63,11504.0
2019-05-07 13:15:00,99.6,99.6,99.45,99.45,5290.0,99.6,99.6,99.45,99.45,5290.0
2019-05-07 13:20:00,99.45,99.59,99.39,99.44,6400.0,99.45,99.59,99.39,99.44,6400.0
2019-05-07 13:25:00,99.41,99.47,99.38,99.4,6312.0,99.41,99.47,99.38,99.4,6312.0
2019-05-07 13:30:00,99.38,99.57,99.38,99.57,19201.0,99.38,99.57,99.38,99.57,19201.0
2019-05-07 13:35:00,99.54,99.61,99.42,99.56,6500.0,99.54,99.61,99.42,99.56,6500.0
2019-05-07 13:40:00,99.57,99.64,99.45,99.54,7346.0,99.57,99.64,99.45,99.54,7346.0
2019-05-07 13:45:00,99.56,99.86,99.56,99.86,6700.0,99.56,99.86,99.56,99.86,6700.0
2019-05-07 13:50:00,99.84,99.92,99.68,99.76,11833.0,99.84,99.92,99.68,99.76,11833.0
2019-05-07 13:55:00,99.78,99.83,99.65,99.67,18888.0,99.78,99.83,99.65,99.67,18888.0
2019-05-07 14:00:00,99.62,99.8,99.5,99.53,8742.0,99.62,99.8,99.5,99.53,8742.0
2019-05-07 14:05:00,99.51,99.58,99.41,99.51,16058.0,99.51,99.58,99.41,99.51,16058.0
2019-05-07 14:10:00,99.54,99.54,99.37,99.47,6648.0,99.54,99.54,99.37,99.47,6648.0
2019-05-07 14:15:00,99.51,99.6,99.4,99.46,13503.0,99.51,99.6,99.4,99.46,13503.0
2019-05-07 14:20:00,99.47,99.64,99.38,99.4,8570.0,99.47,99.64,99.38,99.4,8570.0
2019-05-07 14:25:00,99.4,99.4,99.1,99.12,12792.0,99.4,99.4,99.1,99.12,12792.0
2019-05-07 14:30:00,99.14,99.24,98.86,98.86,36399.0,99.14,99.24,98.86,98.86,36399.0
2019-05-07 14:35:00,98.87,99.23,98.86,99.06,19982.0,98.87,99.23,98.86,99.06,19982.0
2019-05-07 14:40:00,99.09,99.22,98.92,98.97,13764.0,99.09,99.22,98.92,98.97,13764.0
2019-05-07 14:45:00,99.0,99.06,98.91,98.91,6625.0,99.0,99.06,98.91,98.91,6625.0
2019-05-07 14:50:00,98.94,99.22,98.9,99.19,9389.0,98.94,99.22,98.9,99.19,9389.0
2019-05-07 14:55:00,99.21,99.35,99.16,99.2,13380.0,99.21,99.35,99.16,99.2,13380.0
2019-05-07 15:00:00,99.23,99.24,99.06,99.18,18303.0,99.23,99.24,99.06,99.18,18303.0
2019-05-07 15:05:00,99.18,99.22,99.03,99.2,11110.0,99.18,99.22,99.03,99.2,11110.0
2019-05-07 15:10:00,99.18,99.3,99.14,99.21,10492.0,99.18,99.3,99.14,99.21,10492.0
2019-05-07 15:15:00,99.22,99.39,99.16,99.31,12979.0,99.22,99.39,99.16,99.31,12979.0
2019-05-07 15:20:00,99.31,99.41,99.19,99.22,12077.0,99.31,99.41,99.19,99.22,12077.0
2019-05-07 15:25:00,99.28,99.28,99.12,99.15,8768.0,99.28,99.28,99.12,99.15,8768.0
2019-05-07 15:30:00,99.11,99.24,99.09,99.19,13172.0,99.11,99.24,99.09,99.19,13172.0
2019-05-07 15:35:00,99.22,99.24,98.96,99.04,23918.0,99.22,99.24,98.96,99.04,23918.0
2019-05-07 15:40:00,99.11,99.39,99.1,99.38,7364.0,99.11,99.39,99.1,99.38,7364.0
2019-05-07 15:45:00,99.39,99.54,99.36,99.54,19537.0,99.39,99.54,99.36,99.54,19537.0
2019-05-07 15:50:00,99.51,99.8,99.51,99.7,23792.0,99.51,99.8,99.51,99.7,23792.0
2019-05-07 15:55:00,99.83,99.98,99.75,99.87,54373.0,99.83,99.98,99.75,99.87,54373.0
2019-05-08 09:30:00,101.87,102.2,101.28,101.98,99799.0,101.87,102.2,101.28,101.98,99799.0
2019-05-08 09:35:00,102.05,102.21,101.28,101.5,41576.0,102.05,102.21,101.28,101.5,41576.0
2019-05-08 09:40:00,101.5,101.82,100.66,101.49,29447.0,101.5,101.82,100.66,101.49,29447.0
2019-05-08 09:45:00,101.5,101.78,101.05,101.17,12180.0,101.5,101.78,101.05,101.17,12180.0
2019-05-08 09:50:00,101.11,101.34,100.81,100.92,18305.0,101.11,101.34,100.81,100.92,18305.0
2019-05-08 09:55:00,101.01,101.09,100.6,100.9,32387.0,101.01,101.09,100.6,100.9,32387.0
2019-05-08 10:00:00,100.98,101.17,100.35,100.49,35332.0,100.98,101.17,100.35,100.49,35332.0
2019-05-08 10:05:00,100.48,100.77,100.36,100.52,12442.0,100.48,100.77,100.36,100.52,12442.0
2019-05-08 10:10:00,100.44,100.53,100.1,100.2,12037.0,100.44,100.53,100.1,100.2,12037.0
2019-05-08 10:15:00,100.24,100.68,100.23,100.51,10757.0,100.24,100.68,100.23,100.51,10757.0
2019-05-08 10:20:00,100.47,100.94,100.44,100.68,14864.0,100.47,100.94,100.44,100.68,14864.0
2019-05-08 10:25:00,100.62,100.69,100.25,100.26,6394.0,100.62,100.69,100.25,100.26,6394.0
2019-05-08 10:30:00,100.31,100.42,99.85,99.91,13289.0,100.31,100.42,99.85,99.91,13289.0
2019-05-08 10:35:00,99.99,100.32,99.85,100.32,21615.0,99.99,100.32,99.85,100.32,21615.0
2019-05-08 10:40:00,100.37,100.63,100.34,100.54,12333.0,100.37,100.63,100.34,100.54,12333.0
2019-05-08 10:45:00,100.55,100.76,100.44,100.46,14473.0,100.55,100.76,100.44,100.46,14473.0
2019-05-08 10:50:00,100.5,101.19,100.49,100.97,29056.0,100.5,101.19,100.49,100.97,29056.0
2019-05-08 10:55:00,100.97,101.29,100.87,101.29,22686.0,100.97,101.29,100.87,101.29,22686.0
2019-05-08 11:00:00,101.32,101.63,101.18,101.51,10794.0,101.32,101.63,101.18,101.51,10794.0
2019-05-08 11:05:00,101.41,101.77,101.4,101.55,8676.0,101.41,101.77,101.4,101.55,8676.0
2019-05-08 11:10:00,101.61,101.99,101.57,101.87,28474.0,101.61,101.99,101.57,101.87,28474.0
2019-05-08 11:15:00,101.89,101.99,101.46,101.54,7189.0,101.89,101.99,101.46,101.54,7189.0
2019-05-08 11:20:00,101.49,101.64,101.28,101.31,9067.0,101.49,101.64,101.28,101.31,9067.0
2019-05-08 11:25:00,101.31,101.67,101.2,101.41,31173.0,101.31,101.67,101.2,101.41,31173.0
2019-05-08 11:30:00,101.44,101.6,101.19,101.3,13303.0,101.44,101.6,101.19,101.3,13303.0
2019-05-08 11:35:00,101.29,101.38,100.98,101.02,8349.0,101.29,101.38,100.98,101.02,8349.0
2019-05-08 11:40:00,101.04,101.23,101.02,101.23,6430.0,101.04,101.23,101.02,101.23,6430.0
2019-05-08 11:45:00,101.26,101.9,101.19,101.8,29894.0,101.26,101.9,101.19,101.8,29894.0
2019-05-08 11:50:00,101.84,101.85,101.67,101.69,27616.0,101.84,101.85,101.67,101.69,27616.0
2019-05-08 11:55:00,101.73,101.91,101.72,101.81,17322.0,101.73,101.91,101.72,101.81,17322.0
2019-05-08 12:00:00,101.85,102.4,101.7,102.06,70145.0,101.85,102.4,101.7,102.06,70145.0
2019-05-08 12:05:00,102.11,102.33,101.66,101.66,47089.0,102.11,102.33,101.66,101.66,47089.0
2019-05-08 12:10:00,101.75,101.81,101.47,101.66,7704.0,101.75,101.81,101.47,101.66,7704.0
2019-05-08 12:15:00,101.65,102.05,101.46,101.88,66668.0,101.65,102.05,101.46,101.88,66668.0
2019-05-08 12:20:00,101.88,101.88,101.71,101.73,11624.0,101.88,101.88,101.71,101.73,11624.0
2019-05-08 12:25:00,101.73,102.05,101.63,101.99,15604.0,101.73,102.05,101.63,101.99,15604.0
2019-05-08 12:30:00,101.95,102.21,101.82,101.92,22236.0,101.95,102.21,101.82,101.92,22236.0
2019-05-08 12:35:00,101.91,102.14,101.78,101.89,25423.0,101.91,102.14,101.78,101.89,25423.0
2019-05-08 12:40:00,101.89,102.13,101.68,101.72,67522.0,101.89,102.13,101.68,101.72,67522.0
2019-05-08 12:45:00,101.71,101.9,101.47,101.61,83354.0,101.71,101.9,101.47,101.61,83354.0
2019-05-08 12:50:00,101.73,102.03,101.45,101.49,28329.0,101.73,102.03,101.45,101.49,28329.0
2019-05-08 12:55:00,101.51,102.01,101.37,101.5,56168.0,101.51,102.01,101.37,101.5,56168.0
2019-05-08 13:00:00,101.54,101.69,101.47,101.69,22480.0,101.54,101.69,101.47,101.69,22480.0
2019-05-08 13:05:00,101.64,102.02,101.59,101.96,22153.0,101.64,102.02,101.59,101.96,22153.0
2019-05-08 13:10:00,101.92,102.03,101.77,101.99,12946.0,101.92,102.03,101.77,101.99,12946.0
2019-05-08 13:15:00,102.02,102.03,101.54,101.54,12704.0,102.02,102.03,101.54,101.54,12704.0
2019-05-08 13:20:00,101.54,101.87,101.51,101.87,21468.0,101.54,101.87,101.51,101.87,21468.0
2019-05-08 13:25:00,101.9,101.94,101.74,101.74,5708.0,101.9,101.94,101.74,101.74,5708.0
2019-05-08 13:30:00,101.76,101.76,101.31,101.48,21293.0,101.76,101.76,101.31,101.48,21293.0
2019-05-08 13:35:00,101.47,101.86,101.14,101.64,42782.0,101.47,101.86,101.14,101.64,42782.0
2019-05-08 13:40:00,101.64,101.75,101.47,101.72,11411.0,101.64,101.75,101.47,101.72,11411.0
2019-05-08 13:45:00,101.76,101.78,101.58,101.69,6549.0,101.76,101.78,101.58,101.69,6549.0
2019-05-08 13:50:00,101.67,101.68,101.45,101.56,15239.0,101.67,101.68,101.45,101.56,15239.0
2019-05-08 13:55:00,101.53,101.83,101.36,101.54,50365.0,101.53,101.83,101.36,101.54,50365.0
2019-05-08 14:00:00,101.5,101.53,101.37,101.42,6025.0,101.5,101.53,101.37,101.42,6025.0
2019-05-08 14:05:00,101.38,101.53,101.27,101.27,6310.0,101.38,101.53,101.27,101.27,6310.0
2019-05-08 14:10:00,101.26,101.29,100.97,101.01,9298.0,101.26,101.29,100.97,101.01,9298.0
2019-05-08 14:15:00,101.09,101.21,100.94,101.02,43395.0,101.09,101.21,100.94,101.02,43395.0
2019-05-08 14:20:00,101.01,101.42,101.01,101.4,36501.0,101.01,101.42,101.01,101.4,36501.0
2019-05-08 14:25:00,101.43,101.9,101.29,101.73,23775.0,101.43,101.9,101.29,101.73,23775.0
2019-05-08 14:30:00,101.7,101.7,101.35,101.43,10931.0,101.7,101.7,101.35,101.43,10931.0
2019-05-08 14:35:00,101.39,101.62,101.21,101.59,35004.0,101.39,101.62,101.21,101.59,35004.0
2019-05-08 14:40:00,101.59,101.87,101.56,101.74,20253.0,101.59,101.87,101.56,101.74,20253.0
2019-05-08 14:45:00,101.71,101.77,101.63,101.64,10144.0,101.71,101.77,101.63,101.64,10144.0
2019-05-08 14:50:00,101.6,101.76,101.57,101.64,11690.0,101.6,101.76,101.57,101.64,11690.0
2019-05-08 14:55:00,101.64,101.64,101.49,101.55,6904.0,101.64,101.64,101.49,101.55,6904.0
2019-05-08 15:00:00,101.6,101.73,101.59,101.59,5900.0,101.6,101.73,101.59,101.59,5900.0
2019-05-08 15:05:00,101.59,101.73,101.49,101.49,11064.0,101.59,101.73,101.49,101.49,11064.0
2019-05-08 15:10:00,101.45,101.52,101.3,101.52,8109.0,101.45,101.52,101.3,101.52,8109.0
2019-05-08 15:15:00,101.49,101.51,101.39,101.48,6406.0,101.49,101.51,101.39,101.48,6406.0
2019-05-08 15:20:00,101.43,101.51,101.4,101.46,16857.0,101.43,101.51,101.4,101.46,16857.0
2019-05-08 15:25:00,101.41,101.65,101.38,101.65,11719.0,101.41,101.65,101.38,101.65,11719.0
2019-05-08 15:30:00,101.67,102.0,101.67,101.88,23426.0,101.67,102.0,101.67,101.88,23426.0
2019-05-08 15:35:00,101.83,101.89,101.73,101.77,19418.0,101.83,101.89,101.73,101.77,19418.0
2019-05-08 15:40:00,101.77,102.03,101.77,101.94,32028.0,101.77,102.03,101.77,101.94,32028.0
2019-05-08 15:45:00,101.95,101.98,101.77,101.91,53793.0,101.95,101.98,101.77,101.91,53793.0
2019-05-08 15:50:00,101.9,101.9,101.78,101.81,49752.0,101.9,101.9,101.78,101.81,49752.0
2019-05-08 15:55:00,101.81,101.96,101.66,101.81,133851.0,101.81,101.96,101.66,101.81,133851.0
2019-05-09 09:30:00,100.5,100.97,99.8,99.95,34925.0,100.5,100.97,99.8,99.95,34925.0
2019-05-09 09:35:00,99.98,100.42,99.79,100.38,14949.0,99.98,100.42,99.79,100.38,14949.0
2019-05-09 09:40:00,100.34,100.64,100.1,100.38,35013.0,100.34,100.64,100.1,100.38,35013.0
2019-05-09 09:45:00,100.28,100.72,100.13,100.63,15421.0,100.28,100.72,100.13,100.63,15421.0
2019-05-09 09:50:00,100.36,100.7,100.19,100.19,4562.0,100.36,100.7,100.19,100.19,4562.0
2019-05-09 09:55:00,100.16,100.64,100.16,100.54,5770.0,100.16,100.64,100.16,100.54,5770.0
2019-05-09 10:00:00,100.57,100.65,100.16,100.21,9173.0,100.57,100.65,100.16,100.21,9173.0
2019-05-09 10:05:00,100.25,100.45,99.83,100.03,13936.0,100.25,100.45,99.83,100.03,13936.0
2019-05-09 10:10:00,99.9,100.1,99.86,99.92,11598.0,99.9,100.1,99.86,99.92,11598.0
2019-05-09 10:15:00,99.94,100.09,99.5,99.57,7652.0,99.94,100.09,99.5,99.57,7652.0
2019-05-09 10:20:00,99.5,99.51,99.28,99.41,13214.0,99.5,99.51,99.28,99.41,13214.0
2019-05-09 10:25:00,99.4,99.86,99.22,99.79,10745.0,99.4,99.86,99.22,99.79,10745.0
2019-05-09 10:30:00,99.79,100.01,99.74,100.0,7031.0,99.79,100.01,99.74,100.0,7031.0
2019-05-09 10:35:00,99.98,100.03,99.85,99.85,15647.0,99.98,100.03,99.85,99.85,15647.0
2019-05-09 10:40:00,99.89,100.17,99.89,100.1,6790.0,99.89,100.17,99.89,100.1,6790.0
2019-05-09 10:45:00,100.06,100.36,100.06,100.36,6171.0,100.06,100.36,100.06,100.36,6171.0
2019-05-09 10:50:00,100.32,100.38,100.14,100.38,30148.0,100.32,100.38,100.14,100.38,30148.0
2019-05-09 10:55:00,100.38,100.61,100.26,100.31,20120.0,100.38,100.61,100.26,100.31,20120.0
2019-05-09 11:00:00,100.29,100.65,100.29,100.62,9212.0,100.29,100.65,100.29,100.62,9212.0
2019-05-09 11:05:00,100.54,100.67,100.43,100.51,5200.0,100.54,100.67,100.43,100.51,5200.0
2019-05-09 11:10:00,100.57,101.02,100.55,100.96,10095.0,100.57,101.02,100.55,100.96,10095.0
2019-05-09 11:15:00,100.96,101.22,100.93,101.04,15403.0,100.96,101.22,100.93,101.04,15403.0
2019-05-09 11:20:00,101.09,101.27,100.96,101.01,10691.0,101.09,101.27,100.96,101.01,10691.0
2019-05-09 11:25:00,101.04,101.12,100.84,100.94,6357.0,101.04,101.12,100.84,100.94,6357.0
2019-05-09 11:30:00,100.94,101.12,100.84,101.1,15247.0,100.94,101.12,100.84,101.1,15247.0
2019-05-09 11:35:00,101.15,101.2,100.96,100.97,17333.0,101.15,101.2,100.96,100.97,17333.0
2019-05-09 11:40:00,100.97,101.19,100.93,101.16,11786.0,100.97,101.19,100.93,101.16,11786.0
2019-05-09 11:45:00,101.16,101.39,101.16,101.39,4213.0,101.16,101.39,101.16,101.39,4213.0
2019-05-09 11:50:00,101.37,101.49,101.26,101.49,6356.0,101.37,101.49,101.26,101.49,6356.0
2019-05-09 11:55:00,101.48,101.59,101.46,101.53,5777.0,101.48,101.59,101.46,101.53,5777.0
2019-05-09 12:00:00,101.5,101.55,101.32,101.39,7008.0,101.5,101.55,101.32,101.39,7008.0
2019-05-09 12:05:00,101.41,101.45,101.13,101.19,8836.0,101.41,101.45,101.13,101.19,8836.0
2019-05-09 12:10:00,101.2,101.37,101.2,101.34,3772.0,101.2,101.37,101.2,101.34,3772.0
2019-05-09 12:15:00,101.33,101.34,101.19,101.2,3391.0,101.33,101.34,101.19,101.2,3391.0
2019-05-09 12:20:00,101.04,101.25,101.0,101.08,7248.0,101.04,101.25,101.0,101.08,7248.0
2019-05-09 12:25:00,101.11,101.51,101.03,101.45,9391.0,101.11,101.51,101.03,101.45,9391.0
2019-05-09 12:30:00,101.51,101.66,101.42,101.46,7812.0,101.51,101.66,101.42,101.46,7812.0
2019-05-09 12:35:00,101.5,102.16,101.5,102.07,20697.0,101.5,102.16,101.5,102.07,20697.0
2019-05-09 12:40:00,102.09,102.34,102.0,102.11,21952.0,102.09,102.34,102.0,102.11,21952.0
2019-05-09 12:45:00,102.12,102.13,101.88,102.0,6188.0,102.12,102.13,101.88,102.0,6188.0
2019-05-09 12:50:00,101.98,102.14,101.94,102.07,6088.0,101.98,102.14,101.94,102.07,6088.0
2019-05-09 12:55:00,102.09,102.1,101.92,102.0,5478.0,102.09,102.1,101.92,102.0,5478.0
2019-05-09 13:00:00,101.94,102.08,101.9,102.01,10505.0,101.94,102.08,101.9,102.01,10505.0
2019-05-09 13:05:00,102.05,102.11,101.97,102.03,5905.0,102.05,102.11,101.97,102.03,5905.0
2019-05-09 13:10:00,102.08,102.1,101.84,102.03,8184.0,102.08,102.1,101.84,102.03,8184.0
2019-05-09 13:15:00,101.94,102.02,101.89,101.94,5027.0,101.94,102.02,101.89,101.94,5027.0
2019-05-09 13:20:00,101.93,102.0,101.85,101.93,7316.0,101.93,102.0,101.85,101.93,7316.0
2019-05-09 13:25:00,101.99,102.1,101.96,102.04,4990.0,101.99,102.1,101.96,102.04,4990.0
2019-05-09 13:30:00,102.06,102.32,102.03,102.27,14361.0,102.06,102.32,102.03,102.27,14361.0
2019-05-09 13:35:00,102.32,102.33,102.19,102.33,4997.0,102.32,102.33,102.19,102.33,4997.0
2019-05-09 13:40:00,102.31,102.33,102.21,102.21,3995.0,102.31,102.33,102.21,102.21,3995.0
2019-05-09 13:45:00,102.2,102.57,102.18,102.53,21066.0,102.2,102.57,102.18,102.53,21066.0
2019-05-09 13:50:00,102.53,102.54,102.29,102.34,6110.0,102.53,102.54,102.29,102.34,6110.0
2019-05-09 13:55:00,102.34,102.4,102.23,102.33,15020.0,102.34,102.4,102.23,102.33,15020.0
2019-05-09 14:00:00,102.35,102.41,102.04,102.05,20126.0,102.35,102.41,102.04,102.05,20126.0
2019-05-09 14:05:00,102.07,102.2,101.91,102.0,11826.0,102.07,102.2,101.91,102.0,11826.0
2019-05-09 14:10:00,101.96,102.12,101.95,102.09,4600.0,101.96,102.12,101.95,102.09,4600.0
2019-05-09 14:15:00,102.11,102.45,102.08,102.26,12860.0,102.11,102.45,102.08,102.26,12860.0
2019-05-09 14:20:00,102.25,102.49,102.24,102.38,13973.0,102.25,102.49,102.24,102.38,13973.0
2019-05-09 14:25:00,102.34,102.41,102.29,102.34,5080.0,102.34,102.41,102.29,102.34,5080.0
2019-05-09 14:30:00,102.34,102.48,102.34,102.48,10923.0,102.34,102.48,102.34,102.48,10923.0
2019-05-09 14:35:00,102.5,102.77,102.46,102.6,9853.0,102.5,102.77,102.46,102.6,9853.0
2019-05-09 14:40:00,102.64,102.9,102.63,102.63,8600.0,102.64,102.9,102.63,102.63,8600.0
2019-05-09 14:45:00,102.64,102.66,102.44,102.44,6975.0,102.64,102.66,102.44,102.44,6975.0
2019-05-09 14:50:00,102.42,102.61,102.42,102.55,7202.0,102.42,102.61,102.42,102.55,7202.0
2019-05-09 14:55:00,102.49,102.49,102.19,102.19,7592.0,102.49,102.49,102.19,102.19,7592.0
2019-05-09 15:00:00,102.21,102.24,101.88,102.09,7758.0,102.21,102.24,101.88,102.09,7758.0
2019-05-09 15:05:00,102.12,102.17,101.91,101.91,6953.0,102.12,102.17,101.91,101.91,6953.0
2019-05-09 15:10:00,101.87,102.02,101.82,101.98,6666.0,101.87,102.02,101.82,101.98,6666.0
2019-05-09 15:15:00,102.01,102.08,101.93,101.99,14596.0,102.01,102.08,101.93,101.99,14596.0
2019-05-09 15:20:00,101.97,102.12,101.91,101.99,13853.0,101.97,102.12,101.91,101.99,13853.0
2019-05-09 15:25:00,102.02,102.3,101.98,102.2,10686.0,102.02,102.3,101.98,102.2,10686.0
2019-05-09 15:30:00,102.21,102.3,102.07,102.09,21156.0,102.21,102.3,102.07,102.09,21156.0
2019-05-09 15:35:00,102.08,102.15,101.95,102.15,7120.0,102.08,102.15,101.95,102.15,7120.0
2019-05-09 15:40:00,102.12,102.17,102.04,102.11,11936.0,102.12,102.17,102.04,102.11,11936.0
2019-05-09 15:45:00,102.11,102.16,101.93,101.93,15851.0,102.11,102.16,101.93,101.93,15851.0
2019-05-09 15:50:00,101.95,102.12,101.95,102.11,15005.0,101.95,102.12,101.95,102.11,15005.0
2019-05-09 15:55:00,102.13,102.19,101.99,102.12,44426.0,102.13,102.19,101.99,102.12,44426.0
2019-05-10 09:30:00,101.59,102.0,101.19,101.65,24861.0,101.59,102.0,101.19,101.65,24861.0
2019-05-10 09:35:00,101.64,102.04,101.51,101.82,10781.0,101.64,102.04,101.51,101.82,10781.0
2019-05-10 09:40:00,101.82,102.09,101.81,101.98,6686.0,101.82,102.09,101.81,101.98,6686.0
2019-05-10 09:45:00,101.99,102.15,101.91,101.91,16874.0,101.99,102.15,101.91,101.91,16874.0
2019-05-10 09:50:00,101.89,101.89,101.53,101.62,9963.0,101.89,101.89,101.53,101.62,9963.0
2019-05-10 09:55:00,101.62,101.73,101.39,101.39,11084.0,101.62,101.73,101.39,101.39,11084.0
2019-05-10 10:00:00,101.36,101.37,101.01,101.01,10862.0,101.36,101.37,101.01,101.01,10862.0
2019-05-10 10:05:00,101.0,101.32,100.95,101.14,9707.0,101.0,101.32,100.95,101.14,9707.0
2019-05-10 10:10:00,101.17,101.3,101.09,101.17,8159.0,101.17,101.3,101.09,101.17,8159.0
2019-05-10 10:15:00,101.12,101.18,100.76,101.18,8448.0,101.12,101.18,100.76,101.18,8448.0
2019-05-10 10:20:00,101.19,101.19,100.89,100.9,19894.0,101.19,101.19,100.89,100.9,19894.0
2019-05-10 10:25:00,100.94,101.06,100.84,100.84,20733.0,100.94,101.06,100.84,100.84,20733.0
2019-05-10 10:30:00,100.84,100.84,100.54,100.54,13248.0,100.84,100.84,100.54,100.54,13248.0
2019-05-10 10:35:00,100.53,100.55,99.84,100.14,27486.0,100.53,100.55,99.84,100.14,27486.0
2019-05-10 10:40:00,100.1,100.12,99.69,100.02,11855.0,100.1,100.12,99.69,100.02,11855.0
2019-05-10 10:45:00,99.98,100.44,99.92,100.28,12873.0,99.98,100.44,99.92,100.28,12873.0
2019-05-10 10:50:00,100.25,100.31,99.87,100.08,15882.0,100.25,100.31,99.87,100.08,15882.0
2019-05-10 10:55:00,100.03,100.09,99.76,99.86,11337.0,100.03,100.09,99.76,99.86,11337.0
2019-05-10 11:00:00,99.88,99.93,99.6,99.93,23353.0,99.88,99.93,99.6,99.93,23353.0
2019-05-10 11:05:00,99.91,100.1,99.81,99.97,32491.0,99.91,100.1,99.81,99.97,32491.0
2019-05-10 11:10:00,99.99,100.15,99.75,99.82,35506.0,99.99,100.15,99.75,99.82,35506.0
2019-05-10 11:15:00,99.84,100.25,99.8,100.25,5167.0,99.84,100.25,99.8,100.25,5167.0
2019-05-10 11:20:00,100.38,100.65,100.28,100.56,15410.0,100.38,100.65,100.28,100.56,15410.0
2019-05-10 11:25:00,100.6,100.77,100.27,100.27,13075.0,100.6,100.77,100.27,100.27,13075.0
2019-05-10 11:30:00,100.21,100.35,100.06,100.09,17296.0,100.21,100.35,100.06,100.09,17296.0
2019-05-10 11:35:00,100.13,100.5,100.12,100.37,15937.0,100.13,100.5,100.12,100.37,15937.0
2019-05-10 11:40:00,100.41,100.41,99.83,100.02,8118.0,100.41,100.41,99.83,100.02,8118.0
2019-05-10 11:45:00,100.0,100.03,99.79,99.83,14378.0,100.0,100.03,99.79,99.83,14378.0
2019-05-10 11:50:00,99.83,100.23,99.82,100.23,12303.0,99.83,100.23,99.82,100.23,12303.0
2019-05-10 11:55:00,100.2,100.73,99.99,100.66,75209.0,100.2,100.73,99.99,100.66,75209.0
2019-05-10 12:00:00,100.66,100.91,100.6,100.75,9510.0,100.66,100.91,100.6,100.75,9510.0
2019-05-10 12:05:00,100.88,100.88,100.6,100.78,9800.0,100.88,100.88,100.6,100.78,9800.0
2019-05-10 12:10:00,100.78,101.0,100.69,100.9,13642.0,100.78,101.0,100.69,100.9,13642.0
2019-05-10 12:15:00,100.93,101.04,100.82,101.01,5900.0,100.93,101.04,100.82,101.01,5900.0
2019-05-10 12:20:00,101.07,101.14,100.9,101.04,7145.0,101.07,101.14,100.9,101.04,7145.0
2019-05-10 12:25:00,101.05,101.27,100.94,101.17,5823.0,101.05,101.27,100.94,101.17,5823.0
2019-05-10 12:30:00,101.13,101.62,101.12,101.62,15609.0,101.13,101.62,101.12,101.62,15609.0
2019-05-10 12:35:00,101.65,102.17,101.57,102.03,31242.0,101.65,102.17,101.57,102.03,31242.0
2019-05-10 12:40:00,101.96,102.11,101.9,102.11,11152.0,101.96,102.11,101.9,102.11,11152.0
2019-05-10 12:45:00,102.09,102.1,101.62,101.67,15329.0,102.09,102.1,101.62,101.67,15329.0
2019-05-10 12:50:00,101.68,101.97,101.67,101.94,8732.0,101.68,101.97,101.67,101.94,8732.0
2019-05-10 12:55:00,101.9,101.9,101.59,101.7,17221.0,101.9,101.9,101.59,101.7,17221.0
2019-05-10 13:00:00,101.66,101.87,101.59,101.85,13264.0,101.66,101.87,101.59,101.85,13264.0
2019-05-10 13:05:00,101.94,101.94,101.64,101.84,6701.0,101.94,101.94,101.64,101.84,6701.0
2019-05-10 13:10:00,101.84,102.03,101.74,102.0,7356.0,101.84,102.03,101.74,102.0,7356.0
2019-05-10 13:15:00,101.99,102.24,101.82,102.2,11791.0,101.99,102.24,101.82,102.2,11791.0
2019-05-10 13:20:00,102.21,102.42,102.21,102.26,8420.0,102.21,102.42,102.21,102.26,8420.0
2019-05-10 13:25:00,102.25,102.35,102.18,102.25,6084.0,102.25,102.35,102.18,102.25,6084.0
2019-05-10 13:30:00,102.34,102.44,102.28,102.33,5000.0,102.34,102.44,102.28,102.33,5000.0
2019-05-10 13:35:00,102.36,102.41,102.22,102.27,7519.0,102.36,102.41,102.22,102.27,7519.0
2019-05-10 13:40:00,102.4,102.45,102.3,102.31,6120.0,102.4,102.45,102.3,102.31,6120.0
2019-05-10 13:45:00,102.33,102.67,102.26,102.65,8510.0,102.33,102.67,102.26,102.65,8510.0
2019-05-10 13:50:00,102.68,102.75,102.53,102.54,6250.0,102.68,102.75,102.53,102.54,6250.0
2019-05-10 13:55:00,102.55,102.64,102.45,102.56,4400.0,102.55,102.64,102.45,102.56,4400.0
2019-05-10 14:00:00,102.65,102.69,102.42,102.66,5944.0,102.65,102.69,102.42,102.66,5944.0
2019-05-10 14:05:00,102.7,102.72,102.58,102.67,5946.0,102.7,102.72,102.58,102.67,5946.0
2019-05-10 14:10:00,102.66,102.73,102.5,102.59,7207.0,102.66,102.73,102.5,102.59,7207.0
2019-05-10 14:15:00,102.59,102.59,102.42,102.52,6943.0,102.59,102.59,102.42,102.52,6943.0
2019-05-10 14:20:00,102.59,102.64,102.41,102.45,7301.0,102.59,102.64,102.41,102.45,7301.0
2019-05-10 14:25:00,102.48,102.62,102.38,102.6,14612.0,102.48,102.62,102.38,102.6,14612.0
2019-05-10 14:30:00,102.58,102.79,102.55,102.72,6323.0,102.58,102.79,102.55,102.72,6323.0
2019-05-10 14:35:00,102.72,102.79,102.6,102.72,10063.0,102.72,102.79,102.6,102.72,10063.0
2019-05-10 14:40:00,102.77,102.92,102.74,102.79,12178.0,102.77,102.92,102.74,102.79,12178.0
2019-05-10 14:45:00,102.8,102.83,102.72,102.73,7450.0,102.8,102.83,102.72,102.73,7450.0
2019-05-10 14:50:00,102.75,103.13,102.74,103.04,13448.0,102.75,103.13,102.74,103.04,13448.0
2019-05-10 14:55:00,103.02,103.12,102.92,103.09,8478.0,103.02,103.12,102.92,103.09,8478.0
2019-05-10 15:00:00,103.09,103.17,102.92,103.02,15113.0,103.09,103.17,102.92,103.02,15113.0
2019-05-10 15:05:00,102.95,103.04,102.85,102.9,9843.0,102.95,103.04,102.85,102.9,9843.0
2019-05-10 15:10:00,102.9,103.08,102.87,103.08,9577.0,102.9,103.08,102.87,103.08,9577.0
2019-05-10 15:15:00,103.09,103.36,103.0,103.23,28006.0,103.09,103.36,103.0,103.23,28006.0
2019-05-10 15:20:00,103.2,103.47,103.16,103.39,12405.0,103.2,103.47,103.16,103.39,12405.0
2019-05-10 15:25:00,103.43,103.68,103.39,103.65,19413.0,103.43,103.68,103.39,103.65,19413.0
2019-05-10 15:30:00,103.67,103.67,103.23,103.27,16834.0,103.67,103.67,103.23,103.27,16834.0
2019-05-10 15:35:00,103.24,103.36,103.1,103.2,18489.0,103.24,103.36,103.1,103.2,18489.0
2019-05-10 15:40:00,103.16,103.25,103.06,103.25,23613.0,103.16,103.25,103.06,103.25,23613.0
2019-05-10 15:45:00,103.25,103.52,103.21,103.29,63627.0,103.25,103.52,103.21,103.29,63627.0
2019-05-10 15:50:00,103.34,103.42,103.13,103.42,39906.0,103.34,103.42,103.13,103.42,39906.0
2019-05-10 15:55:00,103.36,103.49,103.22,103.45,90568.0,103.36,103.49,103.22,103.45,90568.0
2019-05-13 09:30:00,101.19,101.37,100.07,100.27,65674.0,101.19,101.37,100.07,100.27,65674.0
2019-05-13 09:35:00,100.18,101.95,99.68,101.78,84121.0,100.18,101.95,99.68,101.78,84121.0
2019-05-13 09:40:00,101.74,102.03,101.42,101.54,22212.0,101.74,102.03,101.42,101.54,22212.0
2019-05-13 09:45:00,101.46,101.78,100.81,100.95,27085.0,101.46,101.78,100.81,100.95,27085.0
2019-05-13 09:50:00,101.01,101.02,100.0,100.28,82776.0,101.01,101.02,100.0,100.28,82776.0
2019-05-13 09:55:00,100.27,100.95,100.03,100.69,50413.0,100.27,100.95,100.03,100.69,50413.0
2019-05-13 10:00:00,100.7,100.8,100.24,100.5,16059.0,100.7,100.8,100.24,100.5,16059.0
2019-05-13 10:05:00,100.51,100.93,100.45,100.84,16481.0,100.51,100.93,100.45,100.84,16481.0
2019-05-13 10:10:00,100.9,100.97,100.65,100.79,23187.0,100.9,100.97,100.65,100.79,23187.0
2019-05-13 10:15:00,100.83,100.99,100.66,100.72,22370.0,100.83,100.99,100.66,100.72,22370.0
2019-05-13 10:20:00,100.7,100.9,100.48,100.83,19432.0,100.7,100.9,100.48,100.83,19432.0
2019-05-13 10:25:00,100.8,100.91,100.47,100.69,30580.0,100.8,100.91,100.47,100.69,30580.0
2019-05-13 10:30:00,100.66,100.92,100.58,100.79,20353.0,100.66,100.92,100.58,100.79,20353.0
2019-05-13 10:35:00,100.69,100.87,100.6,100.83,12621.0,100.69,100.87,100.6,100.83,12621.0
2019-05-13 10:40:00,100.84,100.88,100.7,100.76,24502.0,100.84,100.88,100.7,100.76,24502.0
2019-05-13 10:45:00,100.76,101.05,100.74,100.74,40882.0,100.76,101.05,100.74,100.74,40882.0
2019-05-13 10:50:00,100.77,100.86,100.49,100.52,23998.0,100.77,100.86,100.49,100.52,23998.0
2019-05-13 10:55:00,100.53,100.7,100.35,100.41,10751.0,100.53,100.7,100.35,100.41,10751.0
2019-05-13 11:00:00,100.44,100.6,100.15,100.18,19390.0,100.44,100.6,100.15,100.18,19390.0
2019-05-13 11:05:00,100.19,100.31,100.03,100.06,28374.0,100.19,100.31,100.03,100.06,28374.0
2019-05-13 11:10:00,100.08,100.23,100.0,100.23,29753.0,100.08,100.23,100.0,100.23,29753.0
2019-05-13 11:15:00,100.23,100.23,99.71,99.76,21393.0,100.23,100.23,99.71,99.76,21393.0
2019-05-13 11:20:00,99.81,100.1,99.7,100.07,16474.0,99.81,100.1,99.7,100.07,16474.0
2019-05-13 11:25:00,100.1,100.15,99.7,99.72,11086.0,100.1,100.15,99.7,99.72,11086.0
2019-05-13 11:30:00,99.74,99.9,99.7,99.79,10899.0,99.74,99.9,99.7,99.79,10899.0
2019-05-13 11:35:00,99.77,99.77,99.37,99.5,18733.0,99.77,99.77,99.37,99.5,18733.0
2019-05-13 11:40:00,99.5,99.6,99.3,99.37,10384.0,99.5,99.6,99.3,99.37,10384.0
2019-05-13 11:45:00,99.37,99.71,99.36,99.7,9401.0,99.37,99.71,99.36,99.7,9401.0
2019-05-13 11:50:00,99.7,99.71,99.43,99.7,8235.0,99.7,99.71,99.43,99.7,8235.0
2019-05-13 11:55:00,99.73,99.92,99.63,99.89,12207.0,99.73,99.92,99.63,99.89,12207.0
2019-05-13 12:00:00,99.92,99.94,99.64,99.66,8920.0,99.92,99.94,99.64,99.66,8920.0
2019-05-13 12:05:00,99.63,99.85,99.61,99.8,29264.0,99.63,99.85,99.61,99.8,29264.0
2019-05-13 12:10:00,99.86,100.09,99.85,99.86,22418.0,99.86,100.09,99.85,99.86,22418.0
2019-05-13 12:15:00,99.84,99.94,99.6,99.84,59463.0,99.84,99.94,99.6,99.84,59463.0
2019-05-13 12:20:00,99.84,100.05,99.75,99.81,20154.0,99.84,100.05,99.75,99.81,20154.0
2019-05-13 12:25:00,99.81,99.81,99.35,99.59,39213.0,99.81,99.81,99.35,99.59,39213.0
2019-05-13 12:30:00,99.57,99.68,99.47,99.65,7682.0,99.57,99.68,99.47,99.65,7682.0
2019-05-13 12:35:00,99.68,100.01,99.68,99.85,8949.0,99.68,100.01,99.68,99.85,8949.0
2019-05-13 12:40:00,99.84,99.94,99.75,99.94,7414.0,99.84,99.94,99.75,99.94,7414.0
2019-05-13 12:45:00,99.91,100.07,99.91,100.03,8589.0,99.91,100.07,99.91,100.03,8589.0
2019-05-13 12:50:00,100.0,100.16,99.97,100.01,12550.0,100.0,100.16,99.97,100.01,12550.0
2019-05-13 12:55:00,100.0,100.22,99.98,100.03,20497.0,100.0,100.22,99.98,100.03,20497.0
2019-05-13 13:00:00,100.0,100.0,99.66,99.74,29754.0,100.0,100.0,99.66,99.74,29754.0
2019-05-13 13:05:00,99.77,99.97,99.72,99.88,14437.0,99.77,99.97,99.72,99.88,14437.0
2019-05-13 13:10:00,99.87,99.89,99.69,99.79,15081.0,99.87,99.89,99.69,99.79,15081.0
2019-05-13 13:15:00,99.83,100.0,99.74,99.78,13864.0,99.83,100.0,99.74,99.78,13864.0
2019-05-13 13:20:00,99.77,99.77,99.66,99.73,16538.0,99.77,99.77,99.66,99.73,16538.0
2019-05-13 13:25:00,99.73,99.88,99.6,99.6,10052.0,99.73,99.88,99.6,99.6,10052.0
2019-05-13 13:30:00,99.57,99.83,99.48,99.83,20723.0,99.57,99.83,99.48,99.83,20723.0
2019-05-13 13:35:00,99.8,100.23,99.78,100.06,17070.0,99.8,100.23,99.78,100.06,17070.0
2019-05-13 13:40:00,100.05,100.15,99.88,99.91,11242.0,100.05,100.15,99.88,99.91,11242.0
2019-05-13 13:45:00,99.85,100.04,99.75,100.02,14015.0,99.85,100.04,99.75,100.02,14015.0
2019-05-13 13:50:00,100.1,100.1,99.93,100.05,28719.0,100.1,100.1,99.93,100.05,28719.0
2019-05-13 13:55:00,100.05,100.2,99.98,100.15,8341.0,100.05,100.2,99.98,100.15,8341.0
2019-05-13 14:00:00,100.14,100.19,100.08,100.13,8500.0,100.14,100.19,100.08,100.13,8500.0
2019-05-13 14:05:00,100.15,100.35,100.11,100.27,18757.0,100.15,100.35,100.11,100.27,18757.0
2019-05-13 14:10:00,100.27,100.27,100.0,100.0,12711.0,100.27,100.27,100.0,100.0,12711.0
2019-05-13 14:15:00,100.0,100.1,99.85,99.96,21680.0,100.0,100.1,99.85,99.96,21680.0
2019-05-13 14:20:00,99.97,100.22,99.97,100.16,12638.0,99.97,100.22,99.97,100.16,12638.0
2019-05-13 14:25:00,100.21,100.47,100.14,100.38,29518.0,100.21,100.47,100.14,100.38,29518.0
2019-05-13 14:30:00,100.4,100.56,100.36,100.45,44297.0,100.4,100.56,100.36,100.45,44297.0
2019-05-13 14:35:00,100.43,100.63,100.25,100.56,27362.0,100.43,100.63,100.25,100.56,27362.0
2019-05-13 14:40:00,100.57,100.65,100.13,100.32,35262.0,100.57,100.65,100.13,100.32,35262.0
2019-05-13 14:45:00,100.22,100.6,100.22,100.57,19649.0,100.22,100.6,100.22,100.57,19649.0
2019-05-13 14:50:00,100.54,100.86,100.54,100.73,15422.0,100.54,100.86,100.54,100.73,15422.0
2019-05-13 14:55:00,100.7,100.74,100.53,100.54,14461.0,100.7,100.74,100.53,100.54,14461.0
2019-05-13 15:00:00,100.54,100.62,100.23,100.29,19860.0,100.54,100.62,100.23,100.29,19860.0
2019-05-13 15:05:00,100.28,100.48,100.27,100.27,31455.0,100.28,100.48,100.27,100.27,31455.0
2019-05-13 15:10:00,100.32,100.42,99.93,99.94,52601.0,100.32,100.42,99.93,99.94,52601.0
2019-05-13 15:15:00,99.94,100.33,99.92,100.32,55536.0,99.94,100.33,99.92,100.32,55536.0
2019-05-13 15:20:00,100.33,100.36,99.75,99.78,27628.0,100.33,100.36,99.75,99.78,27628.0
2019-05-13 15:25:00,99.81,99.97,99.71,99.89,41179.0,99.81,99.97,99.71,99.89,41179.0
2019-05-13 15:30:00,99.85,99.9,99.72,99.86,31121.0,99.85,99.9,99.72,99.86,31121.0
2019-05-13 15:35:00,99.84,99.92,99.73,99.9,71878.0,99.84,99.92,99.73,99.9,71878.0
2019-05-13 15:40:00,99.9,100.03,99.75,99.81,94292.0,99.9,100.03,99.75,99.81,94292.0
2019-05-13 15:45:00,99.79,100.12,99.75,100.06,49091.0,99.79,100.12,99.75,100.06,49091.0
2019-05-13 15:50:00,100.04,100.17,99.81,99.84,114283.0,100.04,100.17,99.81,99.84,114283.0
2019-05-13 15:55:00,99.8,100.09,99.68,99.97,120573.0,99.8,100.09,99.68,99.97,120573.0
2019-05-14 09:30:00,101.05,104.43,100.51,102.87,332616.0,101.05,104.43,100.51,102.87,332616.0
2019-05-14 09:35:00,102.61,103.9,101.14,101.25,188934.0,102.61,103.9,101.14,101.25,188934.0
2019-05-14 09:40:00,101.4,102.0,101.1,101.61,105828.0,101.4,102.0,101.1,101.61,105828.0
2019-05-14 09:45:00,101.76,101.97,99.72,100.11,181549.0,101.76,101.97,99.72,100.11,181549.0
2019-05-14 09:50:00,99.99,100.99,99.92,100.4,118087.0,99.99,100.99,99.92,100.4,118087.0
2019-05-14 09:55:00,100.36,101.0,100.03,100.9,99865.0,100.36,101.0,100.03,100.9,99865.0
2019-05-14 10:00:00,100.9,101.07,100.19,100.9,102460.0,100.9,101.07,100.19,100.9,102460.0
2019-05-14 10:05:00,100.96,101.91,100.67,101.39,83664.0,100.96,101.91,100.67,101.39,83664.0
2019-05-14 10:10:00,101.39,101.81,100.24,100.26,125913.0,101.39,101.81,100.24,100.26,125913.0
2019-05-14 10:15:00,100.37,101.55,100.28,100.72,108919.0,100.37,101.55,100.28,100.72,108919.0
2019-05-14 10:20:00,100.73,100.94,99.86,100.06,113003.0,100.73,100.94,99.86,100.06,113003.0
2019-05-14 10:25:00,100.06,100.49,100.06,100.26,87086.0,100.06,100.49,100.06,100.26,87086.0
2019-05-14 10:30:00,100.26,100.67,100.15,100.26,90358.0,100.26,100.67,100.15,100.26,90358.0
2019-05-14 10:35:00,100.3,100.73,100.16,100.54,48408.0,100.3,100.73,100.16,100.54,48408.0
2019-05-14 10:40:00,100.46,100.82,100.19,100.55,97850.0,100.46,100.82,100.19,100.55,97850.0
2019-05-14 10:45:00,100.56,101.7,100.34,101.31,87938.0,100.56,101.7,100.34,101.31,87938.0
2019-05-14 10:50:00,101.25,101.73,101.25,101.31,60148.0,101.25,101.73,101.25,101.31,60148.0
2019-05-14 10:55:00,101.36,101.73,101.06,101.65,73706.0,101.36,101.73,101.06,101.65,73706.0
2019-05-14 11:00:00,101.7,102.43,101.5,102.35,189240.0,101.7,102.43,101.5,102.35,189240.0
2019-05-14 11:05:00,102.32,103.61,102.28,103.39,131868.0,102.32,103.61,102.28,103.39,131868.0
2019-05-14 11:10:00,103.38,104.38,103.35,104.35,155641.0,103.38,104.38,103.35,104.35,155641.0
2019-05-14 11:15:00,104.35,104.39,103.79,103.99,157820.0,104.35,104.39,103.79,103.99,157820.0
2019-05-14 11:20:00,103.9,104.0,103.07,103.46,108368.0,103.9,104.0,103.07,103.46,108368.0
2019-05-14 11:25:00,103.46,103.76,103.31,103.36,55275.0,103.46,103.76,103.31,103.36,55275.0
2019-05-14 11:30:00,103.36,103.99,103.27,103.79,65819.0,103.36,103.99,103.27,103.79,65819.0
2019-05-14 11:35:00,103.79,104.59,103.79,104.25,157472.0,103.79,104.59,103.79,104.25,157472.0
2019-05-14 11:40:00,104.32,104.4,103.44,103.5,52354.0,104.32,104.4,103.44,103.5,52354.0
2019-05-14 11:45:00,103.46,103.79,102.65,102.69,92641.0,103.46,103.79,102.65,102.69,92641.0
2019-05-14 11:50:00,102.69,103.47,102.62,103.47,63898.0,102.69,103.47,102.62,103.47,63898.0
2019-05-14 11:55:00,103.5,103.5,103.04,103.3,66607.0,103.5,103.5,103.04,103.3,66607.0
2019-05-14 12:00:00,103.25,103.37,102.55,102.87,22407.0,103.25,103.37,102.55,102.87,22407.0
2019-05-14 12:05:00,102.87,102.94,102.14,102.2,31971.0,102.87,102.94,102.14,102.2,31971.0
2019-05-14 12:10:00,102.24,102.71,102.24,102.71,50877.0,102.24,102.71,102.24,102.71,50877.0
2019-05-14 12:15:00,102.76,103.08,102.61,103.06,22575.0,102.76,103.08,102.61,103.06,22575.0
2019-05-14 12:20:00,103.12,103.61,103.07,103.39,30300.0,103.12,103.61,103.07,103.39,30300.0
2019-05-14 12:25:00,103.36,103.65,103.36,103.6,29228.0,103.36,103.65,103.36,103.6,29228.0
2019-05-14 12:30:00,103.6,103.63,103.2,103.63,24658.0,103.6,103.63,103.2,103.63,24658.0
2019-05-14 12:35:00,103.59,103.87,103.54,103.56,32747.0,103.59,103.87,103.54,103.56,32747.0
2019-05-14 12:40:00,103.56,104.0,103.53,103.92,73674.0,103.56,104.0,103.53,103.92,73674.0
2019-05-14 12:45:00,103.92,104.07,103.86,104.0,73676.0,103.92,104.07,103.86,104.0,73676.0
2019-05-14 12:50:00,104.02,104.87,104.0,104.84,111103.0,104.02,104.87,104.0,104.84,111103.0
2019-05-14 12:55:00,104.8,104.9,104.43,104.76,98702.0,104.8,104.9,104.43,104.76,98702.0
2019-05-14 13:00:00,104.73,104.96,104.39,104.45,43399.0,104.73,104.96,104.39,104.45,43399.0
2019-05-14 13:05:00,104.47,104.57,104.08,104.4,43954.0,104.47,104.57,104.08,104.4,43954.0
2019-05-14 13:10:00,104.39,104.49,104.07,104.25,42954.0,104.39,104.49,104.07,104.25,42954.0
2019-05-14 13:15:00,104.24,104.24,103.66,103.74,37878.0,104.24,104.24,103.66,103.74,37878.0
2019-05-14 13:20:00,103.68,104.28,103.68,104.26,36815.0,103.68,104.28,103.68,104.26,36815.0
2019-05-14 13:25:00,104.28,104.8,104.01,104.65,101487.0,104.28,104.8,104.01,104.65,101487.0
2019-05-14 13:30:00,104.68,104.9,104.32,104.37,82866.0,104.68,104.9,104.32,104.37,82866.0
2019-05-14 13:35:00,104.37,104.75,104.27,104.63,47499.0,104.37,104.75,104.27,104.63,47499.0
2019-05-14 13:40:00,104.63,104.66,104.09,104.49,32825.0,104.63,104.66,104.09,104.49,32825.0
2019-05-14 13:45:00,104.48,104.66,104.42,104.65,20084.0,104.48,104.66,104.42,104.65,20084.0
2019-05-14 13:50:00,104.64,105.0,104.6,104.96,91841.0,104.64,105.0,104.6,104.96,91841.0
2019-05-14 13:55:00,104.97,105.8,104.72,105.57,118926.0,104.97,105.8,104.72,105.57,118926.0
2019-05-14 14:00:00,105.53,105.69,105.05,105.47,151576.0,105.53,105.69,105.05,105.47,151576.0
2019-05-14 14:05:00,105.45,105.5,104.88,105.3,44342.0,105.45,105.5,104.88,105.3,44342.0
2019-05-14 14:10:00,105.36,105.47,105.2,105.21,25475.0,105.36,105.47,105.2,105.21,25475.0
2019-05-14 14:15:00,105.2,105.2,104.79,104.99,43432.0,105.2,105.2,104.79,104.99,43432.0
2019-05-14 14:20:00,104.95,105.03,104.58,104.79,40390.0,104.95,105.03,104.58,104.79,40390.0
2019-05-14 14:25:00,104.82,105.39,104.81,105.2,54436.0,104.82,105.39,104.81,105.2,54436.0
2019-05-14 14:30:00,105.21,105.49,104.92,105.38,56855.0,105.21,105.49,104.92,105.38,56855.0
2019-05-14 14:35:00,105.38,105.97,105.33,105.64,46909.0,105.38,105.97,105.33,105.64,46909.0
2019-05-14 14:40:00,105.63,105.7,105.08,105.2,28979.0,105.63,105.7,105.08,105.2,28979.0
2019-05-14 14:45:00,105.17,105.17,104.76,105.0,49267.0,105.17,105.17,104.76,105.0,49267.0
2019-05-14 14:50:00,104.99,105.27,104.93,104.93,81365.0,104.99,105.27,104.93,104.93,81365.0
2019-05-14 14:55:00,104.93,105.28,104.9,104.94,78081.0,104.93,105.28,104.9,104.94,78081.0
2019-05-14 15:00:00,104.92,104.96,104.38,104.54,46457.0,104.92,104.96,104.38,104.54,46457.0
2019-05-14 15:05:00,104.6,105.18,104.53,104.92,89063.0,104.6,105.18,104.53,104.92,89063.0
2019-05-14 15:10:00,104.89,105.05,104.66,105.0,73074.0,104.89,105.05,104.66,105.0,73074.0
2019-05-14 15:15:00,105.0,105.14,104.79,104.94,93981.0,105.0,105.14,104.79,104.94,93981.0
2019-05-14 15:20:00,104.96,105.07,104.9,105.0,60433.0,104.96,105.07,104.9,105.0,60433.0
2019-05-14 15:25:00,105.0,105.08,104.61,104.61,72436.0,105.0,105.08,104.61,104.61,72436.0
2019-05-14 15:30:00,104.57,104.57,104.05,104.33,109139.0,104.57,104.57,104.05,104.33,109139.0
2019-05-14 15:35:00,104.34,104.39,104.1,104.13,57183.0,104.34,104.39,104.1,104.13,57183.0
2019-05-14 15:40:00,104.12,104.2,103.83,103.86,68117.0,104.12,104.2,103.83,103.86,68117.0
2019-05-14 15:45:00,103.86,104.6,103.8,104.26,69695.0,103.86,104.6,103.8,104.26,69695.0
2019-05-14 15:50:00,104.23,104.23,103.61,103.94,121099.0,104.23,104.23,103.61,103.94,121099.0
2019-05-14 15:55:00,103.94,104.01,103.42,103.54,182070.0,103.94,104.01,103.42,103.54,182070.0
2019-05-15 09:30:00,102.86,104.57,102.06,104.0,96959.0,102.86,104.57,102.06,104.0,96959.0
2019-05-15 09:35:00,104.1,105.4,103.97,104.89,37783.0,104.1,105.4,103.97,104.89,37783.0
2019-05-15 09:40:00,104.99,105.6,104.85,105.57,51351.0,104.99,105.6,104.85,105.57,51351.0
2019-05-15 09:45:00,105.65,107.42,105.65,107.04,64480.0,105.65,107.42,105.65,107.04,64480.0
2019-05-15 09:50:00,107.04,107.87,106.86,107.29,108665.0,107.04,107.87,106.86,107.29,108665.0
2019-05-15 09:55:00,107.15,107.32,106.67,107.22,41901.0,107.15,107.32,106.67,107.22,41901.0
2019-05-15 10:00:00,107.12,107.84,107.09,107.73,36755.0,107.12,107.84,107.09,107.73,36755.0
2019-05-15 10:05:00,107.69,108.09,107.64,107.98,59075.0,107.69,108.09,107.64,107.98,59075.0
2019-05-15 10:10:00,107.98,108.6,107.78,108.14,76823.0,107.98,108.6,107.78,108.14,76823.0
2019-05-15 10:15:00,108.16,109.2,108.05,108.15,155235.0,108.16,109.2,108.05,108.15,155235.0
2019-05-15 10:20:00,108.18,108.18,107.86,107.93,51425.0,108.18,108.18,107.86,107.93,51425.0
2019-05-15 10:25:00,107.97,108.35,107.97,108.32,25549.0,107.97,108.35,107.97,108.32,25549.0
2019-05-15 10:30:00,108.32,109.0,108.27,108.52,100702.0,108.32,109.0,108.27,108.52,100702.0
2019-05-15 10:35:00,108.45,108.74,108.38,108.49,40414.0,108.45,108.74,108.38,108.49,40414.0
2019-05-15 10:40:00,108.62,108.67,108.36,108.61,32160.0,108.62,108.67,108.36,108.61,32160.0
2019-05-15 10:45:00,108.61,109.16,108.53,108.95,54491.0,108.61,109.16,108.53,108.95,54491.0
2019-05-15 10:50:00,109.03,109.2,108.79,108.96,22934.0,109.03,109.2,108.79,108.96,22934.0
2019-05-15 10:55:00,108.91,109.0,108.74,108.79,24397.0,108.91,109.0,108.74,108.79,24397.0
2019-05-15 11:00:00,108.8,108.82,108.01,108.22,46087.0,108.8,108.82,108.01,108.22,46087.0
2019-05-15 11:05:00,108.24,108.48,108.14,108.37,22767.0,108.24,108.48,108.14,108.37,22767.0
2019-05-15 11:10:00,108.38,108.74,108.36,108.57,17339.0,108.38,108.74,108.36,108.57,17339.0
2019-05-15 11:15:00,108.55,108.84,108.45,108.79,24167.0,108.55,108.84,108.45,108.79,24167.0
2019-05-15 11:20:00,108.77,109.0,108.73,108.88,19868.0,108.77,109.0,108.73,108.88,19868.0
2019-05-15 11:25:00,108.92,109.1,108.76,109.0,17806.0,108.92,109.1,108.76,109.0,17806.0
2019-05-15 11:30:00,109.04,109.07,108.65,108.88,16396.0,109.04,109.07,108.65,108.88,16396.0
2019-05-15 11:35:00,108.91,109.4,108.73,109.4,28663.0,108.91,109.4,108.73,109.4,28663.0
2019-05-15 11:40:00,109.4,109.43,109.01,109.13,19521.0,109.4,109.43,109.01,109.13,19521.0
2019-05-15 11:45:00,109.13,109.13,108.76,108.87,22266.0,109.13,109.13,108.76,108.87,22266.0
2019-05-15 11:50:00,108.87,109.33,108.82,109.33,53313.0,108.87,109.33,108.82,109.33,53313.0
2019-05-15 11:55:00,109.36,109.44,109.0,109.0,67772.0,109.36,109.44,109.0,109.0,67772.0
2019-05-15 12:00:00,109.0,109.43,108.95,109.07,33591.0,109.0,109.43,108.95,109.07,33591.0
2019-05-15 12:05:00,109.09,109.34,108.98,109.02,11128.0,109.09,109.34,108.98,109.02,11128.0
2019-05-15 12:10:00,109.06,109.1,108.57,108.67,14019.0,109.06,109.1,108.57,108.67,14019.0
2019-05-15 12:15:00,108.58,108.68,108.29,108.68,43406.0,108.58,108.68,108.29,108.68,43406.0
2019-05-15 12:20:00,108.63,108.69,108.45,108.47,35055.0,108.63,108.69,108.45,108.47,35055.0
2019-05-15 12:25:00,108.46,108.46,108.15,108.41,18529.0,108.46,108.46,108.15,108.41,18529.0
2019-05-15 12:30:00,108.4,108.48,108.15,108.29,21184.0,108.4,108.48,108.15,108.29,21184.0
2019-05-15 12:35:00,108.31,108.39,108.06,108.35,13665.0,108.31,108.39,108.06,108.35,13665.0
2019-05-15 12:40:00,108.37,108.52,108.26,108.41,19256.0,108.37,108.52,108.26,108.41,19256.0
2019-05-15 12:45:00,108.41,108.47,108.35,108.47,29371.0,108.41,108.47,108.35,108.47,29371.0
2019-05-15 12:50:00,108.49,108.52,107.87,107.9,13821.0,108.49,108.52,107.87,107.9,13821.0
2019-05-15 12:55:00,107.92,107.98,107.65,107.85,13552.0,107.92,107.98,107.65,107.85,13552.0
2019-05-15 13:00:00,107.84,107.99,107.81,107.85,11107.0,107.84,107.99,107.81,107.85,11107.0
2019-05-15 13:05:00,107.86,107.92,107.58,107.64,13712.0,107.86,107.92,107.58,107.64,13712.0
2019-05-15 13:10:00,107.64,107.68,107.27,107.27,16237.0,107.64,107.68,107.27,107.27,16237.0
2019-05-15 13:15:00,107.25,107.6,107.2,107.56,31995.0,107.25,107.6,107.2,107.56,31995.0
2019-05-15 13:20:00,107.54,107.88,107.54,107.75,15819.0,107.54,107.88,107.54,107.75,15819.0
2019-05-15 13:25:00,107.77,108.04,107.67,107.85,24546.0,107.77,108.04,107.67,107.85,24546.0
2019-05-15 13:30:00,107.85,108.1,107.85,108.02,20843.0,107.85,108.1,107.85,108.02,20843.0
2019-05-15 13:35:00,108.05,108.45,107.98,108.43,16623.0,108.05,108.45,107.98,108.43,16623.0
2019-05-15 13:40:00,108.42,108.43,107.96,108.09,15573.0,108.42,108.43,107.96,108.09,15573.0
2019-05-15 13:45:00,108.11,108.29,108.05,108.21,16660.0,108.11,108.29,108.05,108.21,16660.0
2019-05-15 13:50:00,108.23,108.23,108.08,108.2,11130.0,108.23,108.23,108.08,108.2,11130.0
2019-05-15 13:55:00,108.22,108.31,108.1,108.16,14392.0,108.22,108.31,108.1,108.16,14392.0
2019-05-15 14:00:00,108.16,108.59,108.16,108.55,23225.0,108.16,108.59,108.16,108.55,23225.0
2019-05-15 14:05:00,108.5,108.61,108.22,108.43,36970.0,108.5,108.61,108.22,108.43,36970.0
2019-05-15 14:10:00,108.46,108.72,108.44,108.65,13289.0,108.46,108.72,108.44,108.65,13289.0
2019-05-15 14:15:00,108.63,108.82,108.61,108.74,9680.0,108.63,108.82,108.61,108.74,9680.0
2019-05-15 14:20:00,108.76,108.76,108.6,108.6,17707.0,108.76,108.76,108.6,108.6,17707.0
2019-05-15 14:25:00,108.61,108.69,108.51,108.54,10682.0,108.61,108.69,108.51,108.54,10682.0
2019-05-15 14:30:00,108.56,108.62,108.37,108.39,18520.0,108.56,108.62,108.37,108.39,18520.0
2019-05-15 14:35:00,108.42,108.42,108.15,108.38,9607.0,108.42,108.42,108.15,108.38,9607.0
2019-05-15 14:40:00,108.37,108.39,108.17,108.23,14377.0,108.37,108.39,108.17,108.23,14377.0
2019-05-15 14:45:00,108.23,108.25,107.96,108.06,36717.0,108.23,108.25,107.96,108.06,36717.0
2019-05-15 14:50:00,108.04,108.24,107.91,108.23,32012.0,108.04,108.24,107.91,108.23,32012.0
2019-05-15 14:55:00,108.2,108.35,108.2,108.3,33209.0,108.2,108.35,108.2,108.3,33209.0
2019-05-15 15:00:00,108.31,108.31,108.04,108.07,24080.0,108.31,108.31,108.04,108.07,24080.0
2019-05-15 15:05:00,108.07,108.18,108.02,108.11,19116.0,108.07,108.18,108.02,108.11,19116.0
2019-05-15 15:10:00,108.04,108.25,107.96,108.22,14392.0,108.04,108.25,107.96,108.22,14392.0
2019-05-15 15:15:00,108.22,108.33,108.09,108.12,27855.0,108.22,108.33,108.09,108.12,27855.0
2019-05-15 15:20:00,108.12,108.15,107.99,108.1,20284.0,108.12,108.15,107.99,108.1,20284.0
2019-05-15 15:25:00,108.07,108.07,107.9,107.9,22507.0,108.07,108.07,107.9,107.9,22507.0
2019-05-15 15:30:00,107.87,107.91,107.55,107.63,28746.0,107.87,107.91,107.55,107.63,28746.0
2019-05-15 15:35:00,107.63,107.64,107.33,107.39,47357.0,107.63,107.64,107.33,107.39,47357.0
2019-05-15 15:40:00,107.38,107.52,107.36,107.46,25161.0,107.38,107.52,107.36,107.46,25161.0
2019-05-15 15:45:00,107.46,107.6,107.42,107.57,37421.0,107.46,107.6,107.42,107.57,37421.0
2019-05-15 15:50:00,107.57,107.61,107.45,107.45,67671.0,107.57,107.61,107.45,107.45,67671.0
2019-05-15 15:55:00,107.46,107.51,107.11,107.49,137036.0,107.46,107.51,107.11,107.49,137036.0
2019-05-16 09:30:00,107.35,108.2,107.2,108.2,23461.0,107.35,108.2,107.2,108.2,23461.0
2019-05-16 09:35:00,107.98,108.0,106.8,107.31,17603.0,107.98,108.0,106.8,107.31,17603.0
2019-05-16 09:40:00,107.21,107.45,106.9,107.09,18228.0,107.21,107.45,106.9,107.09,18228.0
2019-05-16 09:45:00,107.09,107.38,106.5,107.34,20173.0,107.09,107.38,106.5,107.34,20173.0
2019-05-16 09:50:00,107.37,107.92,107.15,107.71,14160.0,107.37,107.92,107.15,107.71,14160.0
2019-05-16 09:55:00,107.75,108.35,107.5,108.35,13444.0,107.75,108.35,107.5,108.35,13444.0
2019-05-16 10:00:00,108.5,108.65,108.18,108.45,32692.0,108.5,108.65,108.18,108.45,32692.0
2019-05-16 10:05:00,108.29,108.4,108.04,108.22,6462.0,108.29,108.4,108.04,108.22,6462.0
2019-05-16 10:10:00,108.36,108.61,108.18,108.61,13514.0,108.36,108.61,108.18,108.61,13514.0
2019-05-16 10:15:00,108.49,108.67,108.45,108.64,12298.0,108.49,108.67,108.45,108.64,12298.0
2019-05-16 10:20:00,108.56,108.81,108.45,108.67,7380.0,108.56,108.81,108.45,108.67,7380.0
2019-05-16 10:25:00,108.65,108.72,108.45,108.61,23552.0,108.65,108.72,108.45,108.61,23552.0
2019-05-16 10:30:00,108.57,108.81,108.43,108.63,9712.0,108.57,108.81,108.43,108.63,9712.0
2019-05-16 10:35:00,108.63,108.8,108.39,108.67,21827.0,108.63,108.8,108.39,108.67,21827.0
2019-05-16 10:40:00,108.61,108.85,108.49,108.74,9050.0,108.61,108.85,108.49,108.74,9050.0
2019-05-16 10:45:00,108.69,108.9,108.49,108.56,35200.0,108.69,108.9,108.49,108.56,35200.0
2019-05-16 10:50:00,108.49,108.68,108.49,108.58,36507.0,108.49,108.68,108.49,108.58,36507.0
2019-05-16 10:55:00,108.62,108.97,108.62,108.94,14528.0,108.62,108.97,108.62,108.94,14528.0
2019-05-16 11:00:00,108.99,109.36,108.93,109.02,44326.0,108.99,109.36,108.93,109.02,44326.0
2019-05-16 11:05:00,109.06,109.2,108.89,108.89,26324.0,109.06,109.2,108.89,108.89,26324.0
2019-05-16 11:10:00,108.89,109.09,108.71,108.76,10121.0,108.89,109.09,108.71,108.76,10121.0
2019-05-16 11:15:00,108.76,108.85,108.68,108.78,11329.0,108.76,108.85,108.68,108.78,11329.0
2019-05-16 11:20:00,108.78,108.88,108.57,108.59,12606.0,108.78,108.88,108.57,108.59,12606.0
2019-05-16 11:25:00,108.59,108.82,108.56,108.6,12098.0,108.59,108.82,108.56,108.6,12098.0
2019-05-16 11:30:00,108.64,108.71,108.49,108.65,10603.0,108.64,108.71,108.49,108.65,10603.0
2019-05-16 11:35:00,108.66,108.85,108.65,108.79,12877.0,108.66,108.85,108.65,108.79,12877.0
2019-05-16 11:40:00,108.79,109.04,108.68,109.02,9991.0,108.79,109.04,108.68,109.02,9991.0
2019-05-16 11:45:00,108.99,109.0,108.69,108.75,7044.0,108.99,109.0,108.69,108.75,7044.0
2019-05-16 11:50:00,108.73,108.88,108.55,108.59,11444.0,108.73,108.88,108.55,108.59,11444.0
2019-05-16 11:55:00,108.53,108.91,108.53,108.71,16113.0,108.53,108.91,108.53,108.71,16113.0
2019-05-16 12:00:00,108.7,108.88,108.66,108.7,5404.0,108.7,108.88,108.66,108.7,5404.0
2019-05-16 12:05:00,108.74,108.84,108.56,108.58,23312.0,108.74,108.84,108.56,108.58,23312.0
2019-05-16 12:10:00,108.58,108.58,108.27,108.27,5665.0,108.58,108.58,108.27,108.27,5665.0
2019-05-16 12:15:00,108.28,108.37,108.23,108.24,7252.0,108.28,108.37,108.23,108.24,7252.0
2019-05-16 12:20:00,108.24,108.25,107.8,107.85,8584.0,108.24,108.25,107.8,107.85,8584.0
2019-05-16 12:25:00,107.86,107.89,107.63,107.64,10795.0,107.86,107.89,107.63,107.64,10795.0
2019-05-16 12:30:00,107.66,107.79,107.61,107.72,7744.0,107.66,107.79,107.61,107.72,7744.0
2019-05-16 12:35:00,107.65,107.78,107.47,107.67,11058.0,107.65,107.78,107.47,107.67,11058.0
2019-05-16 12:40:00,107.62,107.78,107.57,107.71,5274.0,107.62,107.78,107.57,107.71,5274.0
2019-05-16 12:45:00,107.67,107.77,107.54,107.58,4199.0,107.67,107.77,107.54,107.58,4199.0
2019-05-16 12:50:00,107.55,107.64,107.47,107.54,9634.0,107.55,107.64,107.47,107.54,9634.0
2019-05-16 12:55:00,107.57,107.6,107.42,107.43,6811.0,107.57,107.6,107.42,107.43,6811.0
2019-05-16 13:00:00,107.46,107.61,107.39,107.54,13587.0,107.46,107.61,107.39,107.54,13587.0
2019-05-16 13:05:00,107.59,107.6,107.46,107.55,7118.0,107.59,107.6,107.46,107.55,7118.0
2019-05-16 13:10:00,107.55,107.73,107.54,107.61,5474.0,107.55,107.73,107.54,107.61,5474.0
2019-05-16 13:15:00,107.65,107.68,107.51,107.6,5581.0,107.65,107.68,107.51,107.6,5581.0
2019-05-16 13:20:00,107.56,107.63,107.44,107.46,3898.0,107.56,107.63,107.44,107.46,3898.0
2019-05-16 13:25:00,107.45,107.52,107.38,107.45,3888.0,107.45,107.52,107.38,107.45,3888.0
2019-05-16 13:30:00,107.41,107.57,107.39,107.49,4900.0,107.41,107.57,107.39,107.49,4900.0
2019-05-16 13:35:00,107.52,107.91,107.52,107.91,10713.0,107.52,107.91,107.52,107.91,10713.0
2019-05-16 13:40:00,107.94,107.99,107.66,107.69,8000.0,107.94,107.99,107.66,107.69,8000.0
2019-05-16 13:45:00,107.73,107.76,107.54,107.55,8052.0,107.73,107.76,107.54,107.55,8052.0
2019-05-16 13:50:00,107.58,107.87,107.52,107.82,14200.0,107.58,107.87,107.52,107.82,14200.0
2019-05-16 13:55:00,107.88,107.88,107.79,107.8,7721.0,107.88,107.88,107.79,107.8,7721.0
2019-05-16 14:00:00,107.79,107.86,107.65,107.65,5500.0,107.79,107.86,107.65,107.65,5500.0
2019-05-16 14:05:00,107.68,107.77,107.6,107.62,7417.0,107.68,107.77,107.6,107.62,7417.0
2019-05-16 14:10:00,107.59,107.63,107.5,107.61,5827.0,107.59,107.63,107.5,107.61,5827.0
2019-05-16 14:15:00,107.61,107.72,107.54,107.65,6414.0,107.61,107.72,107.54,107.65,6414.0
2019-05-16 14:20:00,107.62,107.76,107.5,107.72,8747.0,107.62,107.76,107.5,107.72,8747.0
2019-05-16 14:25:00,107.75,107.78,107.62,107.78,4477.0,107.75,107.78,107.62,107.78,4477.0
2019-05-16 14:30:00,107.8,107.83,107.58,107.65,7165.0,107.8,107.83,107.58,107.65,7165.0
2019-05-16 14:35:00,107.63,107.74,107.59,107.73,7199.0,107.63,107.74,107.59,107.73,7199.0
2019-05-16 14:40:00,107.75,107.93,107.72,107.84,24532.0,107.75,107.93,107.72,107.84,24532.0
2019-05-16 14:45:00,107.87,107.89,107.59,107.63,5386.0,107.87,107.89,107.59,107.63,5386.0
2019-05-16 14:50:00,107.59,107.59,107.2,107.24,9845.0,107.59,107.59,107.2,107.24,9845.0
2019-05-16 14:55:00,107.2,107.31,107.18,107.26,7643.0,107.2,107.31,107.18,107.26,7643.0
2019-05-16 15:00:00,107.24,107.24,107.03,107.15,10424.0,107.24,107.24,107.03,107.15,10424.0
2019-05-16 15:05:00,107.16,107.17,106.92,107.0,16307.0,107.16,107.17,106.92,107.0,16307.0
2019-05-16 15:10:00,107.0,107.12,106.95,107.09,9889.0,107.0,107.12,106.95,107.09,9889.0
2019-05-16 15:15:00,107.03,107.16,106.89,107.11,11039.0,107.03,107.16,106.89,107.11,11039.0
2019-05-16 15:20:00,107.12,107.26,107.04,107.05,8953.0,107.12,107.26,107.04,107.05,8953.0
2019-05-16 15:25:00,107.03,107.25,107.0,107.12,16833.0,107.03,107.25,107.0,107.12,16833.0
2019-05-16 15:30:00,107.1,107.12,106.94,107.08,17705.0,107.1,107.12,106.94,107.08,17705.0
2019-05-16 15:35:00,107.09,107.22,107.03,107.18,22070.0,107.09,107.22,107.03,107.18,22070.0
2019-05-16 15:40:00,107.19,107.27,107.12,107.2,27905.0,107.19,107.27,107.12,107.2,27905.0
2019-05-16 15:45:00,107.21,107.35,107.18,107.33,21433.0,107.21,107.35,107.18,107.33,21433.0
2019-05-16 15:50:00,107.33,107.4,107.18,107.35,28064.0,107.33,107.4,107.18,107.35,28064.0
2019-05-16 15:55:00,107.33,107.61,107.32,107.55,70171.0,107.33,107.61,107.32,107.55,70171.0
2019-05-17 09:30:00,106.74,106.78,106.0,106.26,43008.0,106.74,106.78,106.0,106.26,43008.0
2019-05-17 09:35:00,106.25,106.47,106.16,106.28,26049.0,106.25,106.47,106.16,106.28,26049.0
2019-05-17 09:40:00,106.21,107.14,106.16,106.93,24584.0,106.21,107.14,106.16,106.93,24584.0
2019-05-17 09:45:00,106.96,107.0,106.63,106.82,32145.0,106.96,107.0,106.63,106.82,32145.0
2019-05-17 09:50:00,106.7,106.94,106.16,106.4,24583.0,106.7,106.94,106.16,106.4,24583.0
2019-05-17 09:55:00,106.38,106.46,106.16,106.16,11689.0,106.38,106.46,106.16,106.16,11689.0
2019-05-17 10:00:00,106.23,106.55,106.16,106.32,6448.0,106.23,106.55,106.16,106.32,6448.0
2019-05-17 10:05:00,106.28,106.53,106.23,106.36,6049.0,106.28,106.53,106.23,106.36,6049.0
2019-05-17 10:10:00,106.35,106.44,106.08,106.1,10210.0,106.35,106.44,106.08,106.1,10210.0
2019-05-17 10:15:00,106.1,106.52,106.07,106.43,13418.0,106.1,106.52,106.07,106.43,13418.0
2019-05-17 10:20:00,106.46,106.88,106.38,106.87,14283.0,106.46,106.88,106.38,106.87,14283.0
2019-05-17 10:25:00,106.88,107.01,106.74,106.94,12632.0,106.88,107.01,106.74,106.94,12632.0
2019-05-17 10:30:00,106.98,107.18,106.77,107.15,4966.0,106.98,107.18,106.77,107.15,4966.0
2019-05-17 10:35:00,107.09,107.44,107.09,107.37,15609.0,107.09,107.44,107.09,107.37,15609.0
2019-05-17 10:40:00,107.34,107.6,107.34,107.45,7329.0,107.34,107.6,107.34,107.45,7329.0
2019-05-17 10:45:00,107.42,107.56,107.3,107.49,11343.0,107.42,107.56,107.3,107.49,11343.0
2019-05-17 10:50:00,107.5,107.82,107.5,107.76,11594.0,107.5,107.82,107.5,107.76,11594.0
2019-05-17 10:55:00,107.82,108.36,107.82,107.89,30450.0,107.82,108.36,107.82,107.89,30450.0
2019-05-17 11:00:00,108.04,108.49,107.99,108.18,23204.0,108.04,108.49,107.99,108.18,23204.0
2019-05-17 11:05:00,108.12,108.27,108.02,108.12,11304.0,108.12,108.27,108.02,108.12,11304.0
2019-05-17 11:10:00,108.16,108.3,108.12,108.19,7989.0,108.16,108.3,108.12,108.19,7989.0
2019-05-17 11:15:00,108.25,108.31,107.97,108.09,6104.0,108.25,108.31,107.97,108.09,6104.0
2019-05-17 11:20:00,108.11,108.14,107.96,108.03,3500.0,108.11,108.14,107.96,108.03,3500.0
2019-05-17 11:25:00,108.08,108.14,107.93,107.96,5234.0,108.08,108.14,107.93,107.96,5234.0
2019-05-17 11:30:00,107.91,107.92,107.52,107.54,23011.0,107.91,107.92,107.52,107.54,23011.0
2019-05-17 11:35:00,107.51,107.56,107.42,107.48,8899.0,107.51,107.56,107.42,107.48,8899.0
2019-05-17 11:40:00,107.34,107.34,107.14,107.25,7700.0,107.34,107.34,107.14,107.25,7700.0
2019-05-17 11:45:00,107.19,107.35,107.17,107.25,12734.0,107.19,107.35,107.17,107.25,12734.0
2019-05-17 11:50:00,107.2,107.4,107.11,107.36,13326.0,107.2,107.4,107.11,107.36,13326.0
2019-05-17 11:55:00,107.35,107.36,107.18,107.35,3600.0,107.35,107.36,107.18,107.35,3600.0
2019-05-17 12:00:00,107.28,107.34,107.2,107.24,4724.0,107.28,107.34,107.2,107.24,4724.0
2019-05-17 12:05:00,107.21,107.21,107.01,107.05,7381.0,107.21,107.21,107.01,107.05,7381.0
2019-05-17 12:10:00,107.04,107.09,106.94,107.03,4600.0,107.04,107.09,106.94,107.03,4600.0
2019-05-17 12:15:00,107.06,107.22,106.99,107.13,5658.0,107.06,107.22,106.99,107.13,5658.0
2019-05-17 12:20:00,107.16,107.21,107.07,107.12,2900.0,107.16,107.21,107.07,107.12,2900.0
2019-05-17 12:25:00,107.12,107.17,106.9,107.02,3658.0,107.12,107.17,106.9,107.02,3658.0
2019-05-17 12:30:00,106.95,107.04,106.74,106.74,2800.0,106.95,107.04,106.74,106.74,2800.0
2019-05-17 12:35:00,106.8,107.0,106.61,106.96,18720.0,106.8,107.0,106.61,106.96,18720.0
2019-05-17 12:40:00,106.96,107.23,106.95,107.07,3149.0,106.96,107.23,106.95,107.07,3149.0
2019-05-17 12:45:00,107.04,107.13,106.96,107.07,2964.0,107.04,107.13,106.96,107.07,2964.0
2019-05-17 12:50:00,107.01,107.12,106.93,107.06,2363.0,107.01,107.12,106.93,107.06,2363.0
2019-05-17 12:55:00,107.07,107.13,107.03,107.06,1620.0,107.07,107.13,107.03,107.06,1620.0
2019-05-17 13:00:00,107.09,107.17,107.0,107.01,2466.0,107.09,107.17,107.0,107.01,2466.0
2019-05-17 13:05:00,107.07,107.22,107.01,107.19,4000.0,107.07,107.22,107.01,107.19,4000.0
2019-05-17 13:10:00,107.25,107.29,107.11,107.11,8972.0,107.25,107.29,107.11,107.11,8972.0
2019-05-17 13:15:00,107.15,107.37,107.15,107.32,3766.0,107.15,107.37,107.15,107.32,3766.0
2019-05-17 13:20:00,107.33,107.44,107.32,107.32,3802.0,107.33,107.44,107.32,107.32,3802.0
2019-05-17 13:25:00,107.35,107.39,107.17,107.2,2826.0,107.35,107.39,107.17,107.2,2826.0
2019-05-17 13:30:00,107.14,107.27,107.1,107.21,1900.0,107.14,107.27,107.1,107.21,1900.0
2019-05-17 13:35:00,107.24,107.32,107.21,107.25,1882.0,107.24,107.32,107.21,107.25,1882.0
2019-05-17 13:40:00,107.25,107.29,107.1,107.23,3870.0,107.25,107.29,107.1,107.23,3870.0
2019-05-17 13:45:00,107.25,107.32,107.17,107.25,5088.0,107.25,107.32,107.17,107.25,5088.0
2019-05-17 13:50:00,107.22,107.25,107.16,107.22,1917.0,107.22,107.25,107.16,107.22,1917.0
2019-05-17 13:55:00,107.22,107.39,107.2,107.39,5174.0,107.22,107.39,107.2,107.39,5174.0
2019-05-17 14:00:00,107.36,107.44,107.31,107.31,3200.0,107.36,107.44,107.31,107.31,3200.0
2019-05-17 14:05:00,107.3,107.33,107.16,107.24,4210.0,107.3,107.33,107.16,107.24,4210.0
2019-05-17 14:10:00,107.29,107.29,107.07,107.21,3212.0,107.29,107.29,107.07,107.21,3212.0
2019-05-17 14:15:00,107.19,107.22,107.07,107.17,2102.0,107.19,107.22,107.07,107.17,2102.0
2019-05-17 14:20:00,107.06,107.16,107.01,107.01,4446.0,107.06,107.16,107.01,107.01,4446.0
2019-05-17 14:25:00,107.0,107.02,106.92,106.94,5158.0,107.0,107.02,106.92,106.94,5158.0
2019-05-17 14:30:00,106.97,107.07,106.96,107.04,3685.0,106.97,107.07,106.96,107.04,3685.0
2019-05-17 14:35:00,107.05,107.14,107.05,107.07,3900.0,107.05,107.14,107.05,107.07,3900.0
2019-05-17 14:40:00,107.07,107.15,106.98,107.1,5261.0,107.07,107.15,106.98,107.1,5261.0
2019-05-17 14:45:00,107.14,107.2,107.08,107.17,4129.0,107.14,107.2,107.08,107.17,4129.0
2019-05-17 14:50:00,107.24,107.27,107.17,107.18,2508.0,107.24,107.27,107.17,107.18,2508.0
2019-05-17 14:55:00,107.21,107.36,107.21,107.31,3566.0,107.21,107.36,107.21,107.31,3566.0
2019-05-17 15:00:00,107.28,107.34,106.85,106.85,7956.0,107.28,107.34,106.85,106.85,7956.0
2019-05-17 15:05:00,106.87,106.92,106.69,106.69,6858.0,106.87,106.92,106.69,106.69,6858.0
2019-05-17 15:10:00,106.71,106.79,106.55,106.73,8717.0,106.71,106.79,106.55,106.73,8717.0
2019-05-17 15:15:00,106.7,106.73,106.53,106.63,5626.0,106.7,106.73,106.53,106.63,5626.0
2019-05-17 15:20:00,106.67,106.78,106.57,106.72,5500.0,106.67,106.78,106.57,106.72,5500.0
2019-05-17 15:25:00,106.75,106.88,106.63,106.79,4500.0,106.75,106.88,106.63,106.79,4500.0
2019-05-17 15:30:00,106.75,106.79,106.52,106.61,12168.0,106.75,106.79,106.52,106.61,12168.0
2019-05-17 15:35:00,106.62,106.69,106.51,106.51,11131.0,106.62,106.69,106.51,106.51,11131.0
2019-05-17 15:40:00,106.53,106.76,106.47,106.67,22482.0,106.53,106.76,106.47,106.67,22482.0
2019-05-17 15:45:00,106.67,106.76,106.56,106.75,19868.0,106.67,106.76,106.56,106.75,19868.0
2019-05-17 15:50:00,106.72,106.9,106.69,106.77,19261.0,106.72,106.9,106.69,106.77,19261.0
2019-05-17 15:55:00,106.76,106.81,106.59,106.67,80288.0,106.76,106.81,106.59,106.67,80288.0
2019-05-20 09:30:00,105.86,105.86,104.95,105.44,41929.0,105.86,105.86,104.95,105.44,41929.0
2019-05-20 09:35:00,105.43,105.54,104.54,104.86,17553.0,105.43,105.54,104.54,104.86,17553.0
2019-05-20 09:40:00,104.83,104.83,104.1,104.27,27172.0,104.83,104.83,104.1,104.27,27172.0
2019-05-20 09:45:00,104.16,104.35,103.7,103.89,38748.0,104.16,104.35,103.7,103.89,38748.0
2019-05-20 09:50:00,103.93,104.51,103.66,104.45,33992.0,103.93,104.51,103.66,104.45,33992.0
2019-05-20 09:55:00,104.5,105.15,104.48,105.0,37892.0,104.5,105.15,104.48,105.0,37892.0
2019-05-20 10:00:00,104.97,105.01,104.39,104.64,15400.0,104.97,105.01,104.39,104.64,15400.0
2019-05-20 10:05:00,104.57,104.75,104.38,104.57,11434.0,104.57,104.75,104.38,104.57,11434.0
2019-05-20 10:10:00,104.54,104.8,104.28,104.68,17038.0,104.54,104.8,104.28,104.68,17038.0
2019-05-20 10:15:00,104.75,105.06,104.68,104.95,18850.0,104.75,105.06,104.68,104.95,18850.0
2019-05-20 10:20:00,104.94,105.5,104.87,105.38,16115.0,104.94,105.5,104.87,105.38,16115.0
2019-05-20 10:25:00,105.37,105.88,105.37,105.69,14756.0,105.37,105.88,105.37,105.69,14756.0
2019-05-20 10:30:00,105.67,105.82,105.42,105.81,13480.0,105.67,105.82,105.42,105.81,13480.0
2019-05-20 10:35:00,105.82,106.08,105.65,105.68,11632.0,105.82,106.08,105.65,105.68,11632.0
2019-05-20 10:40:00,105.73,105.83,105.35,105.35,7795.0,105.73,105.83,105.35,105.35,7795.0
2019-05-20 10:45:00,105.4,105.67,105.32,105.32,9250.0,105.4,105.67,105.32,105.32,9250.0
2019-05-20 10:50:00,105.32,105.49,105.28,105.32,7050.0,105.32,105.49,105.28,105.32,7050.0
2019-05-20 10:55:00,105.36,105.66,105.33,105.63,7142.0,105.36,105.66,105.33,105.63,7142.0
2019-05-20 11:00:00,105.61,105.77,105.32,105.4,9543.0,105.61,105.77,105.32,105.4,9543.0
2019-05-20 11:05:00,105.41,105.67,105.4,105.51,9100.0,105.41,105.67,105.4,105.51,9100.0
2019-05-20 11:10:00,105.46,105.68,105.41,105.54,5928.0,105.46,105.68,105.41,105.54,5928.0
2019-05-20 11:15:00,105.53,105.64,105.47,105.6,7042.0,105.53,105.64,105.47,105.6,7042.0
2019-05-20 11:20:00,105.57,105.74,105.48,105.73,11953.0,105.57,105.74,105.48,105.73,11953.0
2019-05-20 11:25:00,105.67,105.75,105.51,105.72,8524.0,105.67,105.75,105.51,105.72,8524.0
2019-05-20 11:30:00,105.73,105.86,105.6,105.76,8284.0,105.73,105.86,105.6,105.76,8284.0
2019-05-20 11:35:00,105.7,105.7,105.23,105.28,5169.0,105.7,105.7,105.23,105.28,5169.0
2019-05-20 11:40:00,105.24,105.32,105.11,105.25,6795.0,105.24,105.32,105.11,105.25,6795.0
2019-05-20 11:45:00,105.29,105.34,105.17,105.27,6600.0,105.29,105.34,105.17,105.27,6600.0
2019-05-20 11:50:00,105.21,105.38,105.14,105.18,6500.0,105.21,105.38,105.14,105.18,6500.0
2019-05-20 11:55:00,105.17,105.24,105.07,105.24,5420.0,105.17,105.24,105.07,105.24,5420.0
2019-05-20 12:00:00,105.23,105.36,105.14,105.36,8250.0,105.23,105.36,105.14,105.36,8250.0
2019-05-20 12:05:00,105.39,105.67,105.39,105.49,12086.0,105.39,105.67,105.39,105.49,12086.0
2019-05-20 12:10:00,105.48,105.64,105.48,105.54,9200.0,105.48,105.64,105.48,105.54,9200.0
2019-05-20 12:15:00,105.56,105.68,105.43,105.43,30944.0,105.56,105.68,105.43,105.43,30944.0
2019-05-20 12:20:00,105.44,105.44,105.3,105.43,17110.0,105.44,105.44,105.3,105.43,17110.0
2019-05-20 12:25:00,105.4,105.4,105.07,105.11,6116.0,105.4,105.4,105.07,105.11,6116.0
2019-05-20 12:30:00,105.08,105.18,104.95,105.02,16349.0,105.08,105.18,104.95,105.02,16349.0
2019-05-20 12:35:00,104.97,105.19,104.97,105.13,6320.0,104.97,105.19,104.97,105.13,6320.0
2019-05-20 12:40:00,105.09,105.1,104.94,104.96,5175.0,105.09,105.1,104.94,104.96,5175.0
2019-05-20 12:45:00,104.95,104.99,104.72,104.72,4997.0,104.95,104.99,104.72,104.72,4997.0
2019-05-20 12:50:00,104.74,104.74,104.63,104.69,10000.0,104.74,104.74,104.63,104.69,10000.0
2019-05-20 12:55:00,104.66,104.74,104.61,104.71,19482.0,104.66,104.74,104.61,104.71,19482.0
2019-05-20 13:00:00,104.7,104.74,104.6,104.68,16788.0,104.7,104.74,104.6,104.68,16788.0
2019-05-20 13:05:00,104.63,104.68,104.6,104.65,6630.0,104.63,104.68,104.6,104.65,6630.0
2019-05-20 13:10:00,104.65,104.68,104.51,104.66,9806.0,104.65,104.68,104.51,104.66,9806.0
2019-05-20 13:15:00,104.63,104.7,104.6,104.6,2599.0,104.63,104.7,104.6,104.6,2599.0
2019-05-20 13:20:00,104.63,104.69,104.59,104.64,6881.0,104.63,104.69,104.59,104.64,6881.0
2019-05-20 13:25:00,104.6,104.74,104.59,104.72,12229.0,104.6,104.74,104.59,104.72,12229.0
2019-05-20 13:30:00,104.74,104.8,104.58,104.74,11870.0,104.74,104.8,104.58,104.74,11870.0
2019-05-20 13:35:00,104.7,104.79,104.7,104.73,7200.0,104.7,104.79,104.7,104.73,7200.0
2019-05-20 13:40:00,104.72,104.72,104.49,104.49,14145.0,104.72,104.72,104.49,104.49,14145.0
2019-05-20 13:45:00,104.53,104.56,104.32,104.46,8992.0,104.53,104.56,104.32,104.46,8992.0
2019-05-20 13:50:00,104.49,104.53,104.15,104.16,5241.0,104.49,104.53,104.15,104.16,5241.0
2019-05-20 13:55:00,104.17,104.17,103.97,104.1,9675.0,104.17,104.17,103.97,104.1,9675.0
2019-05-20 14:00:00,104.09,104.22,104.02,104.14,13700.0,104.09,104.22,104.02,104.14,13700.0
2019-05-20 14:05:00,104.13,104.15,103.98,103.99,6703.0,104.13,104.15,103.98,103.99,6703.0
2019-05-20 14:10:00,104.0,104.11,103.94,103.98,6200.0,104.0,104.11,103.94,103.98,6200.0
2019-05-20 14:15:00,104.0,104.1,103.92,104.01,6883.0,104.0,104.1,103.92,104.01,6883.0
2019-05-20 14:20:00,104.03,104.06,103.88,103.95,9179.0,104.03,104.06,103.88,103.95,9179.0
2019-05-20 14:25:00,103.97,104.06,103.95,103.95,6644.0,103.97,104.06,103.95,103.95,6644.0
2019-05-20 14:30:00,104.0,104.09,103.95,104.02,7700.0,104.0,104.09,103.95,104.02,7700.0
2019-05-20 14:35:00,104.0,104.04,103.62,103.7,16892.0,104.0,104.04,103.62,103.7,16892.0
2019-05-20 14:40:00,103.71,103.73,103.53,103.53,6402.0,103.71,103.73,103.53,103.53,6402.0
2019-05-20 14:45:00,103.53,103.57,103.39,103.44,13361.0,103.53,103.57,103.39,103.44,13361.0
2019-05-20 14:50:00,103.49,103.64,103.37,103.43,12315.0,103.49,103.64,103.37,103.43,12315.0
2019-05-20 14:55:00,103.43,103.62,103.43,103.56,8516.0,103.43,103.62,103.43,103.56,8516.0
2019-05-20 15:00:00,103.56,103.68,103.41,103.41,11975.0,103.56,103.68,103.41,103.41,11975.0
2019-05-20 15:05:00,103.4,103.53,103.35,103.37,39996.0,103.4,103.53,103.35,103.37,39996.0
2019-05-20 15:10:00,103.36,103.42,103.25,103.4,14837.0,103.36,103.42,103.25,103.4,14837.0
2019-05-20 15:15:00,103.4,103.63,103.31,103.59,12295.0,103.4,103.63,103.31,103.59,12295.0
2019-05-20 15:20:00,103.58,103.63,103.49,103.62,10136.0,103.58,103.63,103.49,103.62,10136.0
2019-05-20 15:25:00,103.61,103.81,103.6,103.77,29111.0,103.61,103.81,103.6,103.77,29111.0
2019-05-20 15:30:00,103.74,103.83,103.6,103.73,29893.0,103.74,103.83,103.6,103.73,29893.0
2019-05-20 15:35:00,103.72,104.0,103.71,103.97,37974.0,103.72,104.0,103.71,103.97,37974.0
2019-05-20 15:40:00,103.97,103.98,103.62,103.7,53200.0,103.97,103.98,103.62,103.7,53200.0
2019-05-20 15:45:00,103.68,103.69,103.06,103.06,68105.0,103.68,103.69,103.06,103.06,68105.0
2019-05-20 15:50:00,103.09,103.17,102.87,102.98,73373.0,103.09,103.17,102.87,102.98,73373.0
2019-05-20 15:55:00,102.95,103.04,102.9,102.98,88450.0,102.95,103.04,102.9,102.98,88450.0
2019-05-21 09:30:00,103.15,104.09,103.0,103.24,54093.0,103.15,104.09,103.0,103.24,54093.0
2019-05-21 09:35:00,103.43,103.55,103.18,103.22,14428.0,103.43,103.55,103.18,103.22,14428.0
2019-05-21 09:40:00,103.15,103.22,102.78,102.98,26579.0,103.15,103.22,102.78,102.98,26579.0
2019-05-21 09:45:00,102.85,103.12,102.77,102.83,24364.0,102.85,103.12,102.77,102.83,24364.0
2019-05-21 09:50:00,102.8,103.02,102.63,102.63,17531.0,102.8,103.02,102.63,102.63,17531.0
2019-05-21 09:55:00,102.53,102.77,102.37,102.69,15957.0,102.53,102.77,102.37,102.69,15957.0
2019-05-21 10:00:00,102.69,103.1,102.69,102.88,36756.0,102.69,103.1,102.69,102.88,36756.0
2019-05-21 10:05:00,102.81,102.81,102.25,102.25,17890.0,102.81,102.81,102.25,102.25,17890.0
2019-05-21 10:10:00,102.3,102.35,101.75,101.88,31371.0,102.3,102.35,101.75,101.88,31371.0
2019-05-21 10:15:00,101.8,102.39,101.8,102.27,37635.0,101.8,102.39,101.8,102.27,37635.0
2019-05-21 10:20:00,102.31,102.55,102.21,102.21,31558.0,102.31,102.55,102.21,102.21,31558.0
2019-05-21 10:25:00,102.22,102.35,102.07,102.33,20326.0,102.22,102.35,102.07,102.33,20326.0
2019-05-21 10:30:00,102.34,102.55,102.06,102.43,24652.0,102.34,102.55,102.06,102.43,24652.0
2019-05-21 10:35:00,102.43,102.48,102.29,102.38,13775.0,102.43,102.48,102.29,102.38,13775.0
2019-05-21 10:40:00,102.36,102.61,102.25,102.61,29107.0,102.36,102.61,102.25,102.61,29107.0
2019-05-21 10:45:00,102.61,102.65,102.5,102.54,10996.0,102.61,102.65,102.5,102.54,10996.0
2019-05-21 10:50:00,102.57,102.76,102.54,102.71,13423.0,102.57,102.76,102.54,102.71,13423.0
2019-05-21 10:55:00,102.73,102.75,102.54,102.65,13523.0,102.73,102.75,102.54,102.65,13523.0
2019-05-21 11:00:00,102.66,102.71,102.57,102.59,12398.0,102.66,102.71,102.57,102.59,12398.0
2019-05-21 11:05:00,102.61,102.85,102.57,102.84,17982.0,102.61,102.85,102.57,102.84,17982.0
2019-05-21 11:10:00,102.81,102.85,102.7,102.74,8628.0,102.81,102.85,102.7,102.74,8628.0
2019-05-21 11:15:00,102.73,102.85,102.69,102.84,16595.0,102.73,102.85,102.69,102.84,16595.0
2019-05-21 11:20:00,102.88,103.21,102.81,103.18,26788.0,102.88,103.21,102.81,103.18,26788.0
2019-05-21 11:25:00,103.19,103.35,103.04,103.13,19250.0,103.19,103.35,103.04,103.13,19250.0
2019-05-21 11:30:00,103.11,103.11,102.95,102.98,18017.0,103.11,103.11,102.95,102.98,18017.0
2019-05-21 11:35:00,103.0,103.44,102.93,103.41,16997.0,103.0,103.44,102.93,103.41,16997.0
2019-05-21 11:40:00,103.43,103.46,103.19,103.19,22047.0,103.43,103.46,103.19,103.19,22047.0
2019-05-21 11:45:00,103.16,103.25,103.07,103.13,13367.0,103.16,103.25,103.07,103.13,13367.0
2019-05-21 11:50:00,103.11,103.31,102.94,103.31,43698.0,103.11,103.31,102.94,103.31,43698.0
2019-05-21 11:55:00,103.27,103.57,103.22,103.42,11871.0,103.27,103.57,103.22,103.42,11871.0
2019-05-21 12:00:00,103.45,103.81,103.45,103.74,10087.0,103.45,103.81,103.45,103.74,10087.0
2019-05-21 12:05:00,103.77,103.95,103.7,103.87,14122.0,103.77,103.95,103.7,103.87,14122.0
2019-05-21 12:10:00,103.91,104.08,103.86,104.08,11836.0,103.91,104.08,103.86,104.08,11836.0
2019-05-21 12:15:00,104.1,104.1,103.91,103.91,5510.0,104.1,104.1,103.91,103.91,5510.0
2019-05-21 12:20:00,103.92,103.94,103.69,103.69,16607.0,103.92,103.94,103.69,103.69,16607.0
2019-05-21 12:25:00,103.66,103.77,103.66,103.73,8868.0,103.66,103.77,103.66,103.73,8868.0
2019-05-21 12:30:00,103.73,103.96,103.72,103.84,19937.0,103.73,103.96,103.72,103.84,19937.0
2019-05-21 12:35:00,103.86,103.97,103.83,103.83,18562.0,103.86,103.97,103.83,103.83,18562.0
2019-05-21 12:40:00,103.84,104.01,103.76,103.78,27861.0,103.84,104.01,103.76,103.78,27861.0
2019-05-21 12:45:00,103.8,103.83,103.61,103.75,8539.0,103.8,103.83,103.61,103.75,8539.0
2019-05-21 12:50:00,103.77,103.81,103.56,103.63,10575.0,103.77,103.81,103.56,103.63,10575.0
2019-05-21 12:55:00,103.64,103.79,103.64,103.75,5572.0,103.64,103.79,103.64,103.75,5572.0
2019-05-21 13:00:00,103.77,103.94,103.72,103.89,10780.0,103.77,103.94,103.72,103.89,10780.0
2019-05-21 13:05:00,103.89,103.92,103.85,103.85,11846.0,103.89,103.92,103.85,103.85,11846.0
2019-05-21 13:10:00,103.83,103.92,103.83,103.83,1300.0,103.83,103.92,103.83,103.83,1300.0
2019-05-21 13:15:00,103.87,103.87,103.53,103.53,18482.0,103.87,103.87,103.53,103.53,18482.0
2019-05-21 13:20:00,103.57,103.67,103.56,103.57,5279.0,103.57,103.67,103.56,103.57,5279.0
2019-05-21 13:25:00,103.54,103.54,103.3,103.36,10028.0,103.54,103.54,103.3,103.36,10028.0
2019-05-21 13:30:00,103.35,103.6,103.33,103.6,5980.0,103.35,103.6,103.33,103.6,5980.0
2019-05-21 13:35:00,103.56,103.77,103.56,103.7,7020.0,103.56,103.77,103.56,103.7,7020.0
2019-05-21 13:40:00,103.68,103.71,103.6,103.69,8598.0,103.68,103.71,103.6,103.69,8598.0
2019-05-21 13:45:00,103.63,103.66,103.5,103.5,4454.0,103.63,103.66,103.5,103.5,4454.0
2019-05-21 13:50:00,103.53,103.56,103.48,103.48,2900.0,103.53,103.56,103.48,103.48,2900.0
2019-05-21 13:55:00,103.44,103.65,103.43,103.65,7006.0,103.44,103.65,103.43,103.65,7006.0
2019-05-21 14:00:00,103.67,103.74,103.65,103.68,12376.0,103.67,103.74,103.65,103.68,12376.0
2019-05-21 14:05:00,103.68,103.69,103.58,103.58,6150.0,103.68,103.69,103.58,103.58,6150.0
2019-05-21 14:10:00,103.55,103.59,103.49,103.54,7633.0,103.55,103.59,103.49,103.54,7633.0
2019-05-21 14:15:00,103.54,103.56,103.34,103.43,17684.0,103.54,103.56,103.34,103.43,17684.0
2019-05-21 14:20:00,103.41,103.46,103.16,103.22,24720.0,103.41,103.46,103.16,103.22,24720.0
2019-05-21 14:25:00,103.2,103.34,103.12,103.3,11276.0,103.2,103.34,103.12,103.3,11276.0
2019-05-21 14:30:00,103.31,103.32,103.21,103.23,9580.0,103.31,103.32,103.21,103.23,9580.0
2019-05-21 14:35:00,103.23,103.3,103.15,103.19,10863.0,103.23,103.3,103.15,103.19,10863.0
2019-05-21 14:40:00,103.19,103.32,103.15,103.31,4127.0,103.19,103.32,103.15,103.31,4127.0
2019-05-21 14:45:00,103.32,103.35,103.2,103.31,20809.0,103.32,103.35,103.2,103.31,20809.0
2019-05-21 14:50:00,103.27,103.32,103.09,103.13,10083.0,103.27,103.32,103.09,103.13,10083.0
2019-05-21 14:55:00,103.13,103.41,103.13,103.23,20157.0,103.13,103.41,103.13,103.23,20157.0
2019-05-21 15:00:00,103.23,103.48,103.2,103.44,20368.0,103.23,103.48,103.2,103.44,20368.0
2019-05-21 15:05:00,103.47,103.54,103.44,103.52,18235.0,103.47,103.54,103.44,103.52,18235.0
2019-05-21 15:10:00,103.52,103.66,103.47,103.63,20076.0,103.52,103.66,103.47,103.63,20076.0
2019-05-21 15:15:00,103.63,103.82,103.6,103.8,16822.0,103.63,103.82,103.6,103.8,16822.0
2019-05-21 15:20:00,103.8,103.81,103.6,103.66,23295.0,103.8,103.81,103.6,103.66,23295.0
2019-05-21 15:25:00,103.66,103.69,103.58,103.61,18080.0,103.66,103.69,103.58,103.61,18080.0
2019-05-21 15:30:00,103.59,103.7,103.54,103.58,19387.0,103.59,103.7,103.54,103.58,19387.0
2019-05-21 15:35:00,103.59,103.63,103.4,103.43,12574.0,103.59,103.63,103.4,103.43,12574.0
2019-05-21 15:40:00,103.44,103.44,103.31,103.39,26234.0,103.44,103.44,103.31,103.39,26234.0
2019-05-21 15:45:00,103.4,103.48,103.29,103.47,36868.0,103.4,103.48,103.29,103.47,36868.0
2019-05-21 15:50:00,103.45,103.56,103.41,103.43,44795.0,103.45,103.56,103.41,103.43,44795.0
2019-05-21 15:55:00,103.4,104.0,103.39,103.75,176773.0,103.4,104.0,103.39,103.75,176773.0
2019-05-22 09:30:00,103.32,105.18,103.32,104.94,38670.0,103.32,105.18,103.32,104.94,38670.0
2019-05-22 09:35:00,105.06,105.13,104.6,104.86,29016.0,105.06,105.13,104.6,104.86,29016.0
2019-05-22 09:40:00,105.0,105.13,104.47,104.77,27640.0,105.0,105.13,104.47,104.77,27640.0
2019-05-22 09:45:00,104.77,105.04,104.67,105.0,17606.0,104.77,105.04,104.67,105.0,17606.0
2019-05-22 09:50:00,104.96,105.08,104.78,105.05,18095.0,104.96,105.08,104.78,105.05,18095.0
2019-05-22 09:55:00,105.05,105.05,104.72,104.93,12100.0,105.05,105.05,104.72,104.93,12100.0
2019-05-22 10:00:00,104.88,105.03,104.42,104.54,20924.0,104.88,105.03,104.42,104.54,20924.0
2019-05-22 10:05:00,104.55,104.6,104.17,104.5,11320.0,104.55,104.6,104.17,104.5,11320.0
2019-05-22 10:10:00,104.63,104.83,104.63,104.79,6689.0,104.63,104.83,104.63,104.79,6689.0
2019-05-22 10:15:00,104.81,105.12,104.8,104.93,17865.0,104.81,105.12,104.8,104.93,17865.0
2019-05-22 10:20:00,104.98,105.17,104.97,105.09,16104.0,104.98,105.17,104.97,105.09,16104.0
2019-05-22 10:25:00,105.1,105.12,104.98,104.98,14198.0,105.1,105.12,104.98,104.98,14198.0
2019-05-22 10:30:00,104.97,105.19,104.96,105.03,13080.0,104.97,105.19,104.96,105.03,13080.0
2019-05-22 10:35:00,105.06,105.1,104.76,104.83,20018.0,105.06,105.1,104.76,104.83,20018.0
2019-05-22 10:40:00,104.89,104.9,104.78,104.85,9882.0,104.89,104.9,104.78,104.85,9882.0
2019-05-22 10:45:00,104.88,105.07,104.84,105.06,13851.0,104.88,105.07,104.84,105.06,13851.0
2019-05-22 10:50:00,105.02,105.09,104.96,105.01,9995.0,105.02,105.09,104.96,105.01,9995.0
2019-05-22 10:55:00,104.99,105.08,104.82,105.08,7174.0,104.99,105.08,104.82,105.08,7174.0
2019-05-22 11:00:00,105.09,105.09,104.7,104.8,11519.0,105.09,105.09,104.7,104.8,11519.0
2019-05-22 11:05:00,104.87,105.05,104.71,105.05,12403.0,104.87,105.05,104.71,105.05,12403.0
2019-05-22 11:10:00,105.01,105.17,104.97,105.17,8197.0,105.01,105.17,104.97,105.17,8197.0
2019-05-22 11:15:00,105.17,105.38,105.15,105.34,21706.0,105.17,105.38,105.15,105.34,21706.0
2019-05-22 11:20:00,105.35,105.35,105.09,105.09,18239.0,105.35,105.35,105.09,105.09,18239.0
2019-05-22 11:25:00,105.19,105.26,105.06,105.24,15371.0,105.19,105.26,105.06,105.24,15371.0
2019-05-22 11:30:00,105.23,105.31,105.09,105.13,8893.0,105.23,105.31,105.09,105.13,8893.0
2019-05-22 11:35:00,105.2,105.26,104.96,105.04,11173.0,105.2,105.26,104.96,105.04,11173.0
2019-05-22 11:40:00,105.04,105.22,105.0,105.1,10341.0,105.04,105.22,105.0,105.1,10341.0
2019-05-22 11:45:00,105.13,105.22,105.04,105.12,11134.0,105.13,105.22,105.04,105.12,11134.0
2019-05-22 11:50:00,105.15,105.22,104.99,105.09,11753.0,105.15,105.22,104.99,105.09,11753.0
2019-05-22 11:55:00,105.12,105.26,105.11,105.16,11119.0,105.12,105.26,105.11,105.16,11119.0
2019-05-22 12:00:00,105.16,105.31,105.03,105.29,21303.0,105.16,105.31,105.03,105.29,21303.0
2019-05-22 12:05:00,105.29,105.3,105.19,105.23,19656.0,105.29,105.3,105.19,105.23,19656.0
2019-05-22 12:10:00,105.21,105.24,105.06,105.23,9857.0,105.21,105.24,105.06,105.23,9857.0
2019-05-22 12:15:00,105.22,105.28,105.17,105.23,14147.0,105.22,105.28,105.17,105.23,14147.0
2019-05-22 12:20:00,105.22,105.31,105.14,105.28,15250.0,105.22,105.31,105.14,105.28,15250.0
2019-05-22 12:25:00,105.3,105.3,105.11,105.23,10682.0,105.3,105.3,105.11,105.23,10682.0
2019-05-22 12:30:00,105.23,105.29,105.06,105.17,12632.0,105.23,105.29,105.06,105.17,12632.0
2019-05-22 12:35:00,105.21,105.28,105.11,105.2,13503.0,105.21,105.28,105.11,105.2,13503.0
2019-05-22 12:40:00,105.22,105.3,105.07,105.15,19764.0,105.22,105.3,105.07,105.15,19764.0
2019-05-22 12:45:00,105.15,105.18,104.9,104.92,18104.0,105.15,105.18,104.9,104.92,18104.0
2019-05-22 12:50:00,105.0,105.05,104.86,105.01,13253.0,105.0,105.05,104.86,105.01,13253.0
2019-05-22 12:55:00,105.03,105.05,104.92,104.92,19740.0,105.03,105.05,104.92,104.92,19740.0
2019-05-22 13:00:00,104.95,104.95,104.79,104.84,9009.0,104.95,104.95,104.79,104.84,9009.0
2019-05-22 13:05:00,104.84,104.98,104.78,104.8,11347.0,104.84,104.98,104.78,104.8,11347.0
2019-05-22 13:10:00,104.82,104.94,104.82,104.85,6795.0,104.82,104.94,104.82,104.85,6795.0
2019-05-22 13:15:00,104.92,105.0,104.88,104.99,11136.0,104.92,105.0,104.88,104.99,11136.0
2019-05-22 13:20:00,104.95,105.0,104.78,104.89,10080.0,104.95,105.0,104.78,104.89,10080.0
2019-05-22 13:25:00,104.87,105.0,104.86,104.86,11012.0,104.87,105.0,104.86,104.86,11012.0
2019-05-22 13:30:00,105.01,105.02,104.86,104.94,9470.0,105.01,105.02,104.86,104.94,9470.0
2019-05-22 13:35:00,104.95,104.99,104.85,104.94,8900.0,104.95,104.99,104.85,104.94,8900.0
2019-05-22 13:40:00,104.97,105.03,104.9,104.98,14941.0,104.97,105.03,104.9,104.98,14941.0
2019-05-22 13:45:00,104.99,105.04,104.91,105.0,25678.0,104.99,105.04,104.91,105.0,25678.0
2019-05-22 13:50:00,105.04,105.16,104.97,105.15,14124.0,105.04,105.16,104.97,105.15,14124.0
2019-05-22 13:55:00,105.15,105.15,105.04,105.04,12786.0,105.15,105.15,105.04,105.04,12786.0
2019-05-22 14:00:00,105.02,105.02,104.71,104.71,11312.0,105.02,105.02,104.71,104.71,11312.0
2019-05-22 14:05:00,104.76,104.89,104.7,104.81,10506.0,104.76,104.89,104.7,104.81,10506.0
2019-05-22 14:10:00,104.75,104.79,104.62,104.63,7800.0,104.75,104.79,104.62,104.63,7800.0
2019-05-22 14:15:00,104.67,104.74,104.61,104.72,7277.0,104.67,104.74,104.61,104.72,7277.0
2019-05-22 14:20:00,104.7,104.77,104.65,104.73,8335.0,104.7,104.77,104.65,104.73,8335.0
2019-05-22 14:25:00,104.73,104.89,104.72,104.89,11931.0,104.73,104.89,104.72,104.89,11931.0
2019-05-22 14:30:00,104.9,104.98,104.83,104.86,16459.0,104.9,104.98,104.83,104.86,16459.0
2019-05-22 14:35:00,104.88,104.92,104.75,104.75,11013.0,104.88,104.92,104.75,104.75,11013.0
2019-05-22 14:40:00,104.76,104.84,104.65,104.71,14263.0,104.76,104.84,104.65,104.71,14263.0
2019-05-22 14:45:00,104.71,104.83,104.68,104.7,9829.0,104.71,104.83,104.68,104.7,9829.0
2019-05-22 14:50:00,104.73,104.76,104.48,104.48,10288.0,104.73,104.76,104.48,104.48,10288.0
2019-05-22 14:55:00,104.54,104.62,104.49,104.5,11310.0,104.54,104.62,104.49,104.5,11310.0
2019-05-22 15:00:00,104.5,104.53,104.37,104.4,11595.0,104.5,104.53,104.37,104.4,11595.0
2019-05-22 15:05:00,104.37,104.42,104.22,104.24,16855.0,104.37,104.42,104.22,104.24,16855.0
2019-05-22 15:10:00,104.24,104.39,104.24,104.39,11783.0,104.24,104.39,104.24,104.39,11783.0
2019-05-22 15:15:00,104.44,104.44,104.32,104.44,7657.0,104.44,104.44,104.32,104.44,7657.0
2019-05-22 15:20:00,104.43,104.6,104.42,104.59,12295.0,104.43,104.6,104.42,104.59,12295.0
2019-05-22 15:25:00,104.6,104.64,104.5,104.5,15066.0,104.6,104.64,104.5,104.5,15066.0
2019-05-22 15:30:00,104.5,104.5,104.3,104.44,12978.0,104.5,104.5,104.3,104.44,12978.0
2019-05-22 15:35:00,104.43,104.48,104.34,104.41,13592.0,104.43,104.48,104.34,104.41,13592.0
2019-05-22 15:40:00,104.43,104.48,104.41,104.44,13806.0,104.43,104.48,104.41,104.44,13806.0
2019-05-22 15:45:00,104.43,104.47,104.36,104.43,20926.0,104.43,104.47,104.36,104.43,20926.0
2019-05-22 15:50:00,104.43,104.53,104.4,104.4,30277.0,104.43,104.53,104.4,104.4,30277.0
2019-05-22 15:55:00,104.38,104.38,104.1,104.24,86086.0,104.38,104.38,104.1,104.24,86086.0
2019-05-23 09:30:00,103.11,103.78,102.61,103.2,23090.0,103.11,103.78,102.61,103.2,23090.0
2019-05-23 09:35:00,103.08,103.23,102.58,102.9,15895.0,103.08,103.23,102.58,102.9,15895.0
2019-05-23 09:40:00,102.87,103.01,102.7,102.79,12210.0,102.87,103.01,102.7,102.79,12210.0
2019-05-23 09:45:00,102.72,103.44,102.56,103.44,7885.0,102.72,103.44,102.56,103.44,7885.0
2019-05-23 09:50:00,103.44,103.67,103.11,103.64,15824.0,103.44,103.67,103.11,103.64,15824.0
2019-05-23 09:55:00,103.62,103.79,103.56,103.63,6589.0,103.62,103.79,103.56,103.63,6589.0
2019-05-23 10:00:00,103.63,103.77,103.41,103.41,8800.0,103.63,103.77,103.41,103.41,8800.0
2019-05-23 10:05:00,103.49,103.5,103.08,103.08,5465.0,103.49,103.5,103.08,103.08,5465.0
2019-05-23 10:10:00,103.07,103.51,103.07,103.51,11028.0,103.07,103.51,103.07,103.51,11028.0
2019-05-23 10:15:00,103.58,103.8,103.42,103.7,13047.0,103.58,103.8,103.42,103.7,13047.0
2019-05-23 10:20:00,103.71,103.94,103.51,103.87,6646.0,103.71,103.94,103.51,103.87,6646.0
2019-05-23 10:25:00,103.77,104.11,103.77,104.08,4495.0,103.77,104.11,103.77,104.08,4495.0
2019-05-23 10:30:00,104.08,104.17,103.93,104.17,8343.0,104.08,104.17,103.93,104.17,8343.0
2019-05-23 10:35:00,104.14,104.25,103.99,104.21,6200.0,104.14,104.25,103.99,104.21,6200.0
2019-05-23 10:40:00,104.2,104.39,104.11,104.11,5250.0,104.2,104.39,104.11,104.11,5250.0
2019-05-23 10:45:00,104.14,104.19,103.97,104.08,3100.0,104.14,104.19,103.97,104.08,3100.0
2019-05-23 10:50:00,104.12,104.29,103.99,104.29,3000.0,104.12,104.29,103.99,104.29,3000.0
2019-05-23 10:55:00,104.37,104.37,104.04,104.08,7190.0,104.37,104.37,104.04,104.08,7190.0
2019-05-23 11:00:00,104.11,104.12,103.62,103.62,8180.0,104.11,104.12,103.62,103.62,8180.0
2019-05-23 11:05:00,103.61,103.75,103.58,103.67,4057.0,103.61,103.75,103.58,103.67,4057.0
2019-05-23 11:10:00,103.62,103.68,103.52,103.52,4100.0,103.62,103.68,103.52,103.52,4100.0
2019-05-23 11:15:00,103.52,103.99,103.52,103.98,20593.0,103.52,103.99,103.52,103.98,20593.0
2019-05-23 11:20:00,103.98,104.22,103.93,104.22,25258.0,103.98,104.22,103.93,104.22,25258.0
2019-05-23 11:25:00,104.2,104.68,104.2,104.55,27016.0,104.2,104.68,104.2,104.55,27016.0
2019-05-23 11:30:00,104.56,104.76,104.42,104.44,37996.0,104.56,104.76,104.42,104.44,37996.0
2019-05-23 11:35:00,104.52,104.52,104.09,104.24,5254.0,104.52,104.52,104.09,104.24,5254.0
2019-05-23 11:40:00,104.2,104.29,104.09,104.19,4615.0,104.2,104.29,104.09,104.19,4615.0
2019-05-23 11:45:00,104.14,104.15,103.97,104.04,4373.0,104.14,104.15,103.97,104.04,4373.0
2019-05-23 11:50:00,104.1,104.17,103.97,103.97,6523.0,104.1,104.17,103.97,103.97,6523.0
2019-05-23 11:55:00,103.95,104.13,103.79,103.82,13727.0,103.95,104.13,103.79,103.82,13727.0
2019-05-23 12:00:00,103.83,103.87,103.76,103.83,3133.0,103.83,103.87,103.76,103.83,3133.0
2019-05-23 12:05:00,103.85,104.09,103.76,103.78,5030.0,103.85,104.09,103.76,103.78,5030.0
2019-05-23 12:10:00,103.81,103.93,103.75,103.87,6411.0,103.81,103.93,103.75,103.87,6411.0
2019-05-23 12:15:00,103.87,103.89,103.67,103.85,6609.0,103.87,103.89,103.67,103.85,6609.0
2019-05-23 12:20:00,103.85,103.91,103.7,103.78,11936.0,103.85,103.91,103.7,103.78,11936.0
2019-05-23 12:25:00,103.78,104.0,103.73,103.99,2700.0,103.78,104.0,103.73,103.99,2700.0
2019-05-23 12:30:00,104.0,104.04,103.81,103.91,7450.0,104.0,104.04,103.81,103.91,7450.0
2019-05-23 12:35:00,103.91,103.96,103.79,103.89,5862.0,103.91,103.96,103.79,103.89,5862.0
2019-05-23 12:40:00,103.88,103.93,103.71,103.76,7393.0,103.88,103.93,103.71,103.76,7393.0
2019-05-23 12:45:00,103.78,103.78,103.57,103.67,5081.0,103.78,103.78,103.57,103.67,5081.0
2019-05-23 12:50:00,103.65,103.7,103.33,103.43,15327.0,103.65,103.7,103.33,103.43,15327.0
2019-05-23 12:55:00,103.47,103.5,103.39,103.39,2400.0,103.47,103.5,103.39,103.39,2400.0
2019-05-23 13:00:00,103.37,103.49,103.3,103.49,5902.0,103.37,103.49,103.3,103.49,5902.0
2019-05-23 13:05:00,103.55,103.57,103.5,103.51,3500.0,103.55,103.57,103.5,103.51,3500.0
2019-05-23 13:10:00,103.56,103.56,103.35,103.35,2300.0,103.56,103.56,103.35,103.35,2300.0
2019-05-23 13:15:00,103.4,103.5,103.32,103.45,3400.0,103.4,103.5,103.32,103.45,3400.0
2019-05-23 13:20:00,103.48,103.57,103.37,103.49,3620.0,103.48,103.57,103.37,103.49,3620.0
2019-05-23 13:25:00,103.49,103.81,103.48,103.63,5683.0,103.49,103.81,103.48,103.63,5683.0
2019-05-23 13:30:00,103.6,103.65,103.45,103.5,4062.0,103.6,103.65,103.45,103.5,4062.0
2019-05-23 13:35:00,103.52,103.52,103.27,103.36,4500.0,103.52,103.52,103.27,103.36,4500.0
2019-05-23 13:40:00,103.43,103.43,103.32,103.43,3335.0,103.43,103.43,103.32,103.43,3335.0
2019-05-23 13:45:00,103.42,103.42,103.18,103.18,7500.0,103.42,103.42,103.18,103.18,7500.0
2019-05-23 13:50:00,103.22,103.23,103.13,103.17,3500.0,103.22,103.23,103.13,103.17,3500.0
2019-05-23 13:55:00,103.17,103.41,103.17,103.39,5433.0,103.17,103.41,103.17,103.39,5433.0
2019-05-23 14:00:00,103.37,103.54,103.34,103.36,6400.0,103.37,103.54,103.34,103.36,6400.0
2019-05-23 14:05:00,103.34,103.37,103.2,103.22,7969.0,103.34,103.37,103.2,103.22,7969.0
2019-05-23 14:10:00,103.22,103.36,103.13,103.33,4654.0,103.22,103.36,103.13,103.33,4654.0
2019-05-23 14:15:00,103.3,103.44,103.26,103.41,3229.0,103.3,103.44,103.26,103.41,3229.0
2019-05-23 14:20:00,103.42,103.6,103.41,103.55,4547.0,103.42,103.6,103.41,103.55,4547.0
2019-05-23 14:25:00,103.54,103.55,103.29,103.29,3350.0,103.54,103.55,103.29,103.29,3350.0
2019-05-23 14:30:00,103.33,103.65,103.32,103.65,9850.0,103.33,103.65,103.32,103.65,9850.0
2019-05-23 14:35:00,103.6,103.69,103.56,103.63,9300.0,103.6,103.69,103.56,103.63,9300.0
2019-05-23 14:40:00,103.63,103.65,103.49,103.52,8630.0,103.63,103.65,103.49,103.52,8630.0
2019-05-23 14:45:00,103.57,103.65,103.47,103.56,5500.0,103.57,103.65,103.47,103.56,5500.0
2019-05-23 14:50:00,103.53,103.63,103.47,103.57,7200.0,103.53,103.63,103.47,103.57,7200.0
2019-05-23 14:55:00,103.59,103.63,103.42,103.63,3950.0,103.59,103.63,103.42,103.63,3950.0
2019-05-23 15:00:00,103.61,103.61,103.4,103.47,5037.0,103.61,103.61,103.4,103.47,5037.0
2019-05-23 15:05:00,103.45,103.53,103.37,103.43,9802.0,103.45,103.53,103.37,103.43,9802.0
2019-05-23 15:10:00,103.44,103.49,103.37,103.41,6252.0,103.44,103.49,103.37,103.41,6252.0
2019-05-23 15:15:00,103.42,103.67,103.38,103.6,8279.0,103.42,103.67,103.38,103.6,8279.0
2019-05-23 15:20:00,103.63,103.9,103.63,103.73,11043.0,103.63,103.9,103.63,103.73,11043.0
2019-05-23 15:25:00,103.73,104.0,103.68,103.87,9200.0,103.73,104.0,103.68,103.87,9200.0
2019-05-23 15:30:00,103.8,104.06,103.76,104.03,26696.0,103.8,104.06,103.76,104.03,26696.0
2019-05-23 15:35:00,104.05,104.08,103.94,103.97,17293.0,104.05,104.08,103.94,103.97,17293.0
2019-05-23 15:40:00,103.95,103.96,103.7,103.75,29111.0,103.95,103.96,103.7,103.75,29111.0
2019-05-23 15:45:00,103.75,103.94,103.65,103.8,28504.0,103.75,103.94,103.65,103.8,28504.0
2019-05-23 15:50:00,103.76,104.25,103.74,104.14,48749.0,103.76,104.25,103.74,104.14,48749.0
2019-05-23 15:55:00,104.14,104.5,104.12,104.38,121618.0,104.14,104.5,104.12,104.38,121618.0
2019-05-24 09:30:00,104.55,105.2,104.54,104.75,22520.0,104.55,105.2,104.54,104.75,22520.0
2019-05-24 09:35:00,104.72,104.95,104.62,104.77,10701.0,104.72,104.95,104.62,104.77,10701.0
2019-05-24 09:40:00,104.9,105.32,104.89,105.04,11820.0,104.9,105.32,104.89,105.04,11820.0
2019-05-24 09:45:00,105.03,105.18,104.88,104.93,8079.0,105.03,105.18,104.88,104.93,8079.0
2019-05-24 09:50:00,104.89,105.26,104.85,105.2,5839.0,104.89,105.26,104.85,105.2,5839.0
2019-05-24 09:55:00,105.08,105.5,105.01,105.34,24383.0,105.08,105.5,105.01,105.34,24383.0
2019-05-24 10:00:00,105.29,105.61,105.26,105.33,9787.0,105.29,105.61,105.26,105.33,9787.0
2019-05-24 10:05:00,105.34,105.35,105.16,105.19,6078.0,105.34,105.35,105.16,105.19,6078.0
2019-05-24 10:10:00,105.13,105.31,105.08,105.09,5021.0,105.13,105.31,105.08,105.09,5021.0
2019-05-24 10:15:00,105.12,105.37,105.11,105.31,4800.0,105.12,105.37,105.11,105.31,4800.0
2019-05-24 10:20:00,105.28,105.28,104.83,104.89,6197.0,105.28,105.28,104.83,104.89,6197.0
2019-05-24 10:25:00,104.92,104.96,104.37,104.37,5420.0,104.92,104.96,104.37,104.37,5420.0
2019-05-24 10:30:00,104.43,104.47,104.3,104.39,7357.0,104.43,104.47,104.3,104.39,7357.0
2019-05-24 10:35:00,104.4,104.65,104.37,104.63,8850.0,104.4,104.65,104.37,104.63,8850.0
2019-05-24 10:40:00,104.68,104.69,103.88,103.94,8626.0,104.68,104.69,103.88,103.94,8626.0
2019-05-24 10:45:00,104.01,104.09,103.86,103.92,8340.0,104.01,104.09,103.86,103.92,8340.0
2019-05-24 10:50:00,103.95,104.04,103.76,103.76,9667.0,103.95,104.04,103.76,103.76,9667.0
2019-05-24 10:55:00,103.8,103.96,103.74,103.93,39617.0,103.8,103.96,103.74,103.93,39617.0
2019-05-24 11:00:00,104.0,104.31,104.0,104.29,16927.0,104.0,104.31,104.0,104.29,16927.0
2019-05-24 11:05:00,104.27,104.48,104.04,104.07,11133.0,104.27,104.48,104.04,104.07,11133.0
2019-05-24 11:10:00,104.11,104.11,103.9,104.05,5607.0,104.11,104.11,103.9,104.05,5607.0
2019-05-24 11:15:00,103.99,104.07,103.91,104.07,4700.0,103.99,104.07,103.91,104.07,4700.0
2019-05-24 11:20:00,104.05,104.18,103.97,104.18,9862.0,104.05,104.18,103.97,104.18,9862.0
2019-05-24 11:25:00,104.16,104.16,103.91,103.97,6682.0,104.16,104.16,103.91,103.97,6682.0
2019-05-24 11:30:00,103.99,104.2,103.99,104.19,4640.0,103.99,104.2,103.99,104.19,4640.0
2019-05-24 11:35:00,104.16,104.33,104.13,104.24,5466.0,104.16,104.33,104.13,104.24,5466.0
2019-05-24 11:40:00,104.23,104.3,104.15,104.28,4118.0,104.23,104.3,104.15,104.28,4118.0
2019-05-24 11:45:00,104.26,104.29,104.19,104.29,3305.0,104.26,104.29,104.19,104.29,3305.0
2019-05-24 11:50:00,104.31,104.34,104.21,104.3,4700.0,104.31,104.34,104.21,104.3,4700.0
2019-05-24 11:55:00,104.3,104.34,104.21,104.29,8484.0,104.3,104.34,104.21,104.29,8484.0
2019-05-24 12:00:00,104.31,104.56,104.27,104.44,7034.0,104.31,104.56,104.27,104.44,7034.0
2019-05-24 12:05:00,104.43,104.56,104.43,104.53,10402.0,104.43,104.56,104.43,104.53,10402.0
2019-05-24 12:10:00,104.51,104.51,104.39,104.42,5665.0,104.51,104.51,104.39,104.42,5665.0
2019-05-24 12:15:00,104.44,104.47,104.28,104.37,5390.0,104.44,104.47,104.28,104.37,5390.0
2019-05-24 12:20:00,104.41,104.51,104.39,104.5,2289.0,104.41,104.51,104.39,104.5,2289.0
2019-05-24 12:25:00,104.53,104.57,104.47,104.52,2700.0,104.53,104.57,104.47,104.52,2700.0
2019-05-24 12:30:00,104.56,104.68,104.53,104.54,3700.0,104.56,104.68,104.53,104.54,3700.0
2019-05-24 12:35:00,104.62,104.68,104.61,104.63,1900.0,104.62,104.68,104.61,104.63,1900.0
2019-05-24 12:40:00,104.67,104.67,104.56,104.62,2374.0,104.67,104.67,104.56,104.62,2374.0
2019-05-24 12:45:00,104.65,104.65,104.39,104.39,2063.0,104.65,104.65,104.39,104.39,2063.0
2019-05-24 12:50:00,104.45,104.55,104.4,104.46,3273.0,104.45,104.55,104.4,104.46,3273.0
2019-05-24 12:55:00,104.48,104.58,104.42,104.58,3600.0,104.48,104.58,104.42,104.58,3600.0
2019-05-24 13:00:00,104.59,104.6,104.48,104.5,4445.0,104.59,104.6,104.48,104.5,4445.0
2019-05-24 13:05:00,104.44,104.5,104.4,104.5,3459.0,104.44,104.5,104.4,104.5,3459.0
2019-05-24 13:10:00,104.5,104.55,104.41,104.43,6934.0,104.5,104.55,104.41,104.43,6934.0
2019-05-24 13:15:00,104.47,104.55,104.46,104.52,4625.0,104.47,104.55,104.46,104.52,4625.0
2019-05-24 13:20:00,104.58,104.59,104.41,104.43,4538.0,104.58,104.59,104.41,104.43,4538.0
2019-05-24 13:25:00,104.45,104.45,104.35,104.35,4574.0,104.45,104.45,104.35,104.35,4574.0
2019-05-24 13:30:00,104.33,104.42,104.3,104.38,5700.0,104.33,104.42,104.3,104.38,5700.0
2019-05-24 13:35:00,104.38,104.57,104.38,104.57,6015.0,104.38,104.57,104.38,104.57,6015.0
2019-05-24 13:40:00,104.55,104.78,104.54,104.78,5125.0,104.55,104.78,104.54,104.78,5125.0
2019-05-24 13:45:00,104.75,104.82,104.72,104.81,5143.0,104.75,104.82,104.72,104.81,5143.0
2019-05-24 13:50:00,104.82,104.96,104.76,104.76,7100.0,104.82,104.96,104.76,104.76,7100.0
2019-05-24 13:55:00,104.73,104.75,104.68,104.69,6413.0,104.73,104.75,104.68,104.69,6413.0
2019-05-24 14:00:00,104.69,104.72,104.59,104.65,7200.0,104.69,104.72,104.59,104.65,7200.0
2019-05-24 14:05:00,104.67,104.69,104.55,104.58,7034.0,104.67,104.69,104.55,104.58,7034.0
2019-05-24 14:10:00,104.62,104.65,104.58,104.59,4908.0,104.62,104.65,104.58,104.59,4908.0
2019-05-24 14:15:00,104.58,104.63,104.5,104.63,7100.0,104.58,104.63,104.5,104.63,7100.0
2019-05-24 14:20:00,104.64,104.73,104.61,104.73,6436.0,104.64,104.73,104.61,104.73,6436.0
2019-05-24 14:25:00,104.74,104.8,104.71,104.73,5825.0,104.74,104.8,104.71,104.73,5825.0
2019-05-24 14:30:00,104.68,104.8,104.68,104.73,6547.0,104.68,104.8,104.68,104.73,6547.0
2019-05-24 14:35:00,104.69,104.82,104.68,104.77,5031.0,104.69,104.82,104.68,104.77,5031.0
2019-05-24 14:40:00,104.77,105.02,104.77,105.02,15423.0,104.77,105.02,104.77,105.02,15423.0
2019-05-24 14:45:00,105.02,105.09,104.83,104.87,7479.0,105.02,105.09,104.83,104.87,7479.0
2019-05-24 14:50:00,104.9,104.9,104.75,104.8,6351.0,104.9,104.9,104.75,104.8,6351.0
2019-05-24 14:55:00,104.82,104.9,104.75,104.83,5600.0,104.82,104.9,104.75,104.83,5600.0
2019-05-24 15:00:00,104.8,104.86,104.71,104.86,7433.0,104.8,104.86,104.71,104.86,7433.0
2019-05-24 15:05:00,104.88,104.9,104.75,104.86,5573.0,104.88,104.9,104.75,104.86,5573.0
2019-05-24 15:10:00,104.87,104.9,104.67,104.72,7720.0,104.87,104.9,104.67,104.72,7720.0
2019-05-24 15:15:00,104.73,104.73,104.64,104.64,4500.0,104.73,104.73,104.64,104.64,4500.0
2019-05-24 15:20:00,104.63,104.67,104.57,104.63,7971.0,104.63,104.67,104.57,104.63,7971.0
2019-05-24 15:25:00,104.67,104.71,104.59,104.65,6252.0,104.67,104.71,104.59,104.65,6252.0
2019-05-24 15:30:00,104.63,104.7,104.6,104.65,14017.0,104.63,104.7,104.6,104.65,14017.0
2019-05-24 15:35:00,104.66,104.7,104.57,104.58,7588.0,104.66,104.7,104.57,104.58,7588.0
2019-05-24 15:40:00,104.59,104.64,104.56,104.63,12835.0,104.59,104.64,104.56,104.63,12835.0
2019-05-24 15:45:00,104.63,104.77,104.63,104.7,14083.0,104.63,104.77,104.63,104.7,14083.0
2019-05-24 15:50:00,104.71,104.79,104.69,104.78,20662.0,104.71,104.79,104.69,104.78,20662.0
2019-05-24 15:55:00,104.76,105.16,104.76,105.02,137569.0,104.76,105.16,104.76,105.02,137569.0
2019-05-28 09:30:00,105.74,106.6,105.16,106.2,39190.0,105.74,106.6,105.16,106.2,39190.0
2019-05-28 09:35:00,106.31,106.64,106.08,106.63,13853.0,106.31,106.64,106.08,106.63,13853.0
2019-05-28 09:40:00,106.64,107.14,106.51,107.05,61097.0,106.64,107.14,106.51,107.05,61097.0
2019-05-28 09:45:00,107.05,107.34,106.77,106.79,20069.0,107.05,107.34,106.77,106.79,20069.0
2019-05-28 09:50:00,106.8,107.08,106.66,107.0,6213.0,106.8,107.08,106.66,107.0,6213.0
2019-05-28 09:55:00,106.91,107.22,106.78,107.11,18944.0,106.91,107.22,106.78,107.11,18944.0
2019-05-28 10:00:00,107.15,107.35,106.99,107.23,32285.0,107.15,107.35,106.99,107.23,32285.0
2019-05-28 10:05:00,107.24,107.31,106.71,106.89,5340.0,107.24,107.31,106.71,106.89,5340.0
2019-05-28 10:10:00,106.84,107.0,106.78,106.89,8362.0,106.84,107.0,106.78,106.89,8362.0
2019-05-28 10:15:00,106.92,107.14,106.79,106.84,26569.0,106.92,107.14,106.79,106.84,26569.0
2019-05-28 10:20:00,106.81,107.33,106.8,107.26,20339.0,106.81,107.33,106.8,107.26,20339.0
2019-05-28 10:25:00,107.33,107.49,107.18,107.23,30082.0,107.33,107.49,107.18,107.23,30082.0
2019-05-28 10:30:00,107.2,107.25,106.61,107.05,18183.0,107.2,107.25,106.61,107.05,18183.0
2019-05-28 10:35:00,106.96,107.05,106.64,106.7,31288.0,106.96,107.05,106.64,106.7,31288.0
2019-05-28 10:40:00,106.75,106.98,106.59,106.59,11793.0,106.75,106.98,106.59,106.59,11793.0
2019-05-28 10:45:00,106.57,106.71,106.47,106.6,4896.0,106.57,106.71,106.47,106.6,4896.0
2019-05-28 10:50:00,106.53,106.78,106.38,106.73,36792.0,106.53,106.78,106.38,106.73,36792.0
2019-05-28 10:55:00,106.67,106.93,106.63,106.75,12979.0,106.67,106.93,106.63,106.75,12979.0
2019-05-28 11:00:00,106.74,106.81,106.62,106.7,16928.0,106.74,106.81,106.62,106.7,16928.0
2019-05-28 11:05:00,106.66,106.75,106.66,106.72,12687.0,106.66,106.75,106.66,106.72,12687.0
2019-05-28 11:10:00,106.72,106.88,106.69,106.88,7511.0,106.72,106.88,106.69,106.88,7511.0
2019-05-28 11:15:00,106.8,106.93,106.8,106.87,18301.0,106.8,106.93,106.8,106.87,18301.0
2019-05-28 11:20:00,106.89,106.93,106.65,106.68,15827.0,106.89,106.93,106.65,106.68,15827.0
2019-05-28 11:25:00,106.72,106.97,106.63,106.82,20486.0,106.72,106.97,106.63,106.82,20486.0
2019-05-28 11:30:00,106.88,107.0,106.63,106.88,18712.0,106.88,107.0,106.63,106.88,18712.0
2019-05-28 11:35:00,106.89,107.19,106.8,106.8,9827.0,106.89,107.19,106.8,106.8,9827.0
2019-05-28 11:40:00,106.84,106.91,106.7,106.77,4200.0,106.84,106.91,106.7,106.77,4200.0
2019-05-28 11:45:00,106.77,106.97,106.75,106.87,5213.0,106.77,106.97,106.75,106.87,5213.0
2019-05-28 11:50:00,106.75,106.8,106.62,106.8,2784.0,106.75,106.8,106.62,106.8,2784.0
2019-05-28 11:55:00,106.77,106.97,106.76,106.93,3500.0,106.77,106.97,106.76,106.93,3500.0
2019-05-28 12:00:00,106.93,106.94,106.82,106.89,2830.0,106.93,106.94,106.82,106.89,2830.0
2019-05-28 12:05:00,106.9,107.01,106.85,106.93,6900.0,106.9,107.01,106.85,106.93,6900.0
2019-05-28 12:10:00,106.89,107.04,106.81,106.94,5206.0,106.89,107.04,106.81,106.94,5206.0
2019-05-28 12:15:00,106.92,106.97,106.85,106.93,7288.0,106.92,106.97,106.85,106.93,7288.0
2019-05-28 12:20:00,106.92,106.97,106.81,106.96,5412.0,106.92,106.97,106.81,106.96,5412.0
2019-05-28 12:25:00,106.92,107.06,106.92,107.05,4990.0,106.92,107.06,106.92,107.05,4990.0
2019-05-28 12:30:00,107.02,107.05,106.88,106.95,4161.0,107.02,107.05,106.88,106.95,4161.0
2019-05-28 12:35:00,106.9,107.05,106.88,106.92,5237.0,106.9,107.05,106.88,106.92,5237.0
2019-05-28 12:40:00,106.9,106.95,106.77,106.82,6742.0,106.9,106.95,106.77,106.82,6742.0
2019-05-28 12:45:00,106.78,106.96,106.74,106.91,4200.0,106.78,106.96,106.74,106.91,4200.0
2019-05-28 12:50:00,106.86,106.93,106.82,106.83,2300.0,106.86,106.93,106.82,106.83,2300.0
2019-05-28 12:55:00,106.87,106.87,106.71,106.76,12937.0,106.87,106.87,106.71,106.76,12937.0
2019-05-28 13:00:00,106.76,106.84,106.64,106.64,13899.0,106.76,106.84,106.64,106.64,13899.0
2019-05-28 13:05:00,106.65,106.86,106.65,106.85,9849.0,106.65,106.86,106.65,106.85,9849.0
2019-05-28 13:10:00,106.84,107.04,106.84,107.0,8549.0,106.84,107.04,106.84,107.0,8549.0
2019-05-28 13:15:00,106.99,107.1,106.85,106.85,4990.0,106.99,107.1,106.85,106.85,4990.0
2019-05-28 13:20:00,106.87,106.98,106.83,106.91,6315.0,106.87,106.98,106.83,106.91,6315.0
2019-05-28 13:25:00,106.97,107.08,106.92,106.92,17669.0,106.97,107.08,106.92,106.92,17669.0
2019-05-28 13:30:00,106.95,107.1,106.93,107.05,22463.0,106.95,107.1,106.93,107.05,22463.0
2019-05-28 13:35:00,107.06,107.08,107.0,107.0,17493.0,107.06,107.08,107.0,107.0,17493.0
2019-05-28 13:40:00,107.06,107.1,107.04,107.06,5988.0,107.06,107.1,107.04,107.06,5988.0
2019-05-28 13:45:00,107.08,107.16,107.0,107.04,11678.0,107.08,107.16,107.0,107.04,11678.0
2019-05-28 13:50:00,107.01,107.01,106.7,106.73,7282.0,107.01,107.01,106.7,106.73,7282.0
2019-05-28 13:55:00,106.7,106.86,106.7,106.86,22431.0,106.7,106.86,106.7,106.86,22431.0
2019-05-28 14:00:00,106.73,106.79,106.6,106.64,3975.0,106.73,106.79,106.6,106.64,3975.0
2019-05-28 14:05:00,106.68,106.69,106.65,106.66,1300.0,106.68,106.69,106.65,106.66,1300.0
2019-05-28 14:10:00,106.62,106.63,106.51,106.59,2855.0,106.62,106.63,106.51,106.59,2855.0
2019-05-28 14:15:00,106.55,106.65,106.54,106.64,11200.0,106.55,106.65,106.54,106.64,11200.0
2019-05-28 14:20:00,106.64,106.78,106.58,106.62,23746.0,106.64,106.78,106.58,106.62,23746.0
2019-05-28 14:25:00,106.62,106.74,106.54,106.6,22735.0,106.62,106.74,106.54,106.6,22735.0
2019-05-28 14:30:00,106.58,106.58,106.47,106.47,5098.0,106.58,106.58,106.47,106.47,5098.0
2019-05-28 14:35:00,106.48,106.53,106.45,106.48,6910.0,106.48,106.53,106.45,106.48,6910.0
2019-05-28 14:40:00,106.43,106.55,106.41,106.46,25420.0,106.43,106.55,106.41,106.46,25420.0
2019-05-28 14:45:00,106.44,106.49,106.22,106.49,19043.0,106.44,106.49,106.22,106.49,19043.0
2019-05-28 14:50:00,106.47,106.49,106.21,106.22,11342.0,106.47,106.49,106.21,106.22,11342.0
2019-05-28 14:55:00,106.22,106.48,106.21,106.48,9208.0,106.22,106.48,106.21,106.48,9208.0
2019-05-28 15:00:00,106.48,106.48,106.26,106.26,22469.0,106.48,106.48,106.26,106.26,22469.0
2019-05-28 15:05:00,106.28,106.32,106.17,106.19,9630.0,106.28,106.32,106.17,106.19,9630.0
2019-05-28 15:10:00,106.2,106.28,106.08,106.27,11176.0,106.2,106.28,106.08,106.27,11176.0
2019-05-28 15:15:00,106.26,106.32,106.17,106.26,31134.0,106.26,106.32,106.17,106.26,31134.0
2019-05-28 15:20:00,106.25,106.35,106.17,106.24,24496.0,106.25,106.35,106.17,106.24,24496.0
2019-05-28 15:25:00,106.27,106.41,106.23,106.29,8442.0,106.27,106.41,106.23,106.29,8442.0
2019-05-28 15:30:00,106.28,106.59,106.27,106.45,28077.0,106.28,106.59,106.27,106.45,28077.0
2019-05-28 15:35:00,106.43,106.61,106.39,106.45,22665.0,106.43,106.61,106.39,106.45,22665.0
2019-05-28 15:40:00,106.42,106.54,106.37,106.46,22909.0,106.42,106.54,106.37,106.46,22909.0
2019-05-28 15:45:00,106.48,106.62,106.45,106.52,25818.0,106.48,106.62,106.45,106.52,25818.0
2019-05-28 15:50:00,106.53,106.68,106.48,106.62,33119.0,106.53,106.68,106.48,106.62,33119.0
2019-05-28 15:55:00,106.62,106.77,106.51,106.51,62250.0,106.62,106.77,106.51,106.51,62250.0
2019-05-29 09:30:00,105.63,106.2,105.54,105.57,20540.0,105.63,106.2,105.54,105.57,20540.0
2019-05-29 09:35:00,105.6,105.84,105.19,105.72,136337.0,105.6,105.84,105.19,105.72,136337.0
2019-05-29 09:40:00,105.73,105.88,105.09,105.5,35351.0,105.73,105.88,105.09,105.5,35351.0
2019-05-29 09:45:00,105.57,106.07,105.5,105.65,18360.0,105.57,106.07,105.5,105.65,18360.0
2019-05-29 09:50:00,105.62,106.22,105.56,106.22,20200.0,105.62,106.22,105.56,106.22,20200.0
2019-05-29 09:55:00,106.32,106.41,106.15,106.41,4700.0,106.32,106.41,106.15,106.41,4700.0
2019-05-29 10:00:00,106.26,106.85,106.21,106.79,9529.0,106.26,106.85,106.21,106.79,9529.0
2019-05-29 10:05:00,106.72,107.17,106.68,107.0,12332.0,106.72,107.17,106.68,107.0,12332.0
2019-05-29 10:10:00,107.03,107.4,106.86,107.4,10650.0,107.03,107.4,106.86,107.4,10650.0
2019-05-29 10:15:00,107.45,107.74,107.24,107.6,23346.0,107.45,107.74,107.24,107.6,23346.0
2019-05-29 10:20:00,107.65,107.75,107.3,107.3,13750.0,107.65,107.75,107.3,107.3,13750.0
2019-05-29 10:25:00,107.25,107.72,107.25,107.57,12646.0,107.25,107.72,107.25,107.57,12646.0
2019-05-29 10:30:00,107.55,107.72,107.54,107.68,16016.0,107.55,107.72,107.54,107.68,16016.0
2019-05-29 10:35:00,107.68,107.68,107.06,107.06,13186.0,107.68,107.68,107.06,107.06,13186.0
2019-05-29 10:40:00,107.0,107.04,106.83,106.92,5310.0,107.0,107.04,106.83,106.92,5310.0
2019-05-29 10:45:00,106.88,107.11,106.87,107.11,9600.0,106.88,107.11,106.87,107.11,9600.0
2019-05-29 10:50:00,107.13,107.21,107.0,107.1,7880.0,107.13,107.21,107.0,107.1,7880.0
2019-05-29 10:55:00,107.08,107.28,107.0,107.01,5242.0,107.08,107.28,107.0,107.01,5242.0
2019-05-29 11:00:00,106.97,107.24,106.9,107.02,7500.0,106.97,107.24,106.9,107.02,7500.0
2019-05-29 11:05:00,107.02,107.12,106.84,106.89,9216.0,107.02,107.12,106.84,106.89,9216.0
2019-05-29 11:10:00,106.85,106.88,106.47,106.53,9355.0,106.85,106.88,106.47,106.53,9355.0
2019-05-29 11:15:00,106.51,106.72,106.5,106.54,13065.0,106.51,106.72,106.5,106.54,13065.0
2019-05-29 11:20:00,106.54,106.75,106.52,106.58,8101.0,106.54,106.75,106.52,106.58,8101.0
2019-05-29 11:25:00,106.55,106.66,106.42,106.52,12871.0,106.55,106.66,106.42,106.52,12871.0
2019-05-29 11:30:00,106.48,106.61,106.35,106.49,12134.0,106.48,106.61,106.35,106.49,12134.0
2019-05-29 11:35:00,106.49,106.49,106.27,106.27,6046.0,106.49,106.49,106.27,106.27,6046.0
2019-05-29 11:40:00,106.26,106.36,106.17,106.29,9804.0,106.26,106.36,106.17,106.29,9804.0
2019-05-29 11:45:00,106.32,106.35,106.2,106.32,8631.0,106.32,106.35,106.2,106.32,8631.0
2019-05-29 11:50:00,106.31,106.35,106.11,106.13,16207.0,106.31,106.35,106.11,106.13,16207.0
2019-05-29 11:55:00,106.1,106.2,106.01,106.17,11296.0,106.1,106.2,106.01,106.17,11296.0
2019-05-29 12:00:00,106.18,106.23,106.05,106.19,3500.0,106.18,106.23,106.05,106.19,3500.0
2019-05-29 12:05:00,106.15,106.44,106.14,106.44,11211.0,106.15,106.44,106.14,106.44,11211.0
2019-05-29 12:10:00,106.41,106.46,106.17,106.2,21525.0,106.41,106.46,106.17,106.2,21525.0
2019-05-29 12:15:00,106.23,106.23,105.92,106.05,22464.0,106.23,106.23,105.92,106.05,22464.0
2019-05-29 12:20:00,106.03,106.08,105.95,106.02,5069.0,106.03,106.08,105.95,106.02,5069.0
2019-05-29 12:25:00,106.01,106.3,106.01,106.3,15870.0,106.01,106.3,106.01,106.3,15870.0
2019-05-29 12:30:00,106.33,106.37,106.21,106.26,13146.0,106.33,106.37,106.21,106.26,13146.0
2019-05-29 12:35:00,106.26,106.26,105.96,106.05,6841.0,106.26,106.26,105.96,106.05,6841.0
2019-05-29 12:40:00,106.01,106.32,106.01,106.28,11389.0,106.01,106.32,106.01,106.28,11389.0
2019-05-29 12:45:00,106.26,106.32,106.17,106.21,32292.0,106.26,106.32,106.17,106.21,32292.0
2019-05-29 12:50:00,106.25,106.26,106.08,106.21,6854.0,106.25,106.26,106.08,106.21,6854.0
2019-05-29 12:55:00,106.19,106.32,106.16,106.21,5200.0,106.19,106.32,106.16,106.21,5200.0
2019-05-29 13:00:00,106.27,106.55,106.19,106.53,17485.0,106.27,106.55,106.19,106.53,17485.0
2019-05-29 13:05:00,106.53,106.95,106.5,106.93,7987.0,106.53,106.95,106.5,106.93,7987.0
2019-05-29 13:10:00,106.93,107.06,106.74,106.75,6405.0,106.93,107.06,106.74,106.75,6405.0
2019-05-29 13:15:00,106.69,106.78,106.6,106.78,4900.0,106.69,106.78,106.6,106.78,4900.0
2019-05-29 13:20:00,106.78,106.83,106.65,106.79,6770.0,106.78,106.83,106.65,106.79,6770.0
2019-05-29 13:25:00,106.83,106.83,106.7,106.8,3775.0,106.83,106.83,106.7,106.8,3775.0
2019-05-29 13:30:00,106.8,106.87,106.77,106.87,2500.0,106.8,106.87,106.77,106.87,2500.0
2019-05-29 13:35:00,106.82,106.93,106.77,106.93,6381.0,106.82,106.93,106.77,106.93,6381.0
2019-05-29 13:40:00,106.98,107.01,106.89,106.89,3165.0,106.98,107.01,106.89,106.89,3165.0
2019-05-29 13:45:00,106.85,107.11,106.85,107.11,12456.0,106.85,107.11,106.85,107.11,12456.0
2019-05-29 13:50:00,107.1,107.22,106.96,106.96,8224.0,107.1,107.22,106.96,106.96,8224.0
2019-05-29 13:55:00,106.97,107.08,106.82,106.88,4493.0,106.97,107.08,106.82,106.88,4493.0
2019-05-29 14:00:00,106.9,107.1,106.89,107.1,6751.0,106.9,107.1,106.89,107.1,6751.0
2019-05-29 14:05:00,107.04,107.09,106.84,106.84,5050.0,107.04,107.09,106.84,106.84,5050.0
2019-05-29 14:10:00,106.84,106.86,106.75,106.75,4041.0,106.84,106.86,106.75,106.75,4041.0
2019-05-29 14:15:00,106.74,106.81,106.72,106.81,4000.0,106.74,106.81,106.72,106.81,4000.0
2019-05-29 14:20:00,106.81,107.05,106.75,107.02,11409.0,106.81,107.05,106.75,107.02,11409.0
2019-05-29 14:25:00,106.97,107.11,106.97,107.02,4403.0,106.97,107.11,106.97,107.02,4403.0
2019-05-29 14:30:00,107.02,107.03,106.8,106.97,11326.0,107.02,107.03,106.8,106.97,11326.0
2019-05-29 14:35:00,106.93,106.96,106.76,106.78,17138.0,106.93,106.96,106.76,106.78,17138.0
2019-05-29 14:40:00,106.75,106.75,106.55,106.65,7792.0,106.75,106.75,106.55,106.65,7792.0
2019-05-29 14:45:00,106.73,106.78,106.67,106.78,3700.0,106.73,106.78,106.67,106.78,3700.0
2019-05-29 14:50:00,106.75,106.76,106.64,106.75,7300.0,106.75,106.76,106.64,106.75,7300.0
2019-05-29 14:55:00,106.78,106.96,106.74,106.96,5558.0,106.78,106.96,106.74,106.96,5558.0
2019-05-29 15:00:00,106.95,106.95,106.64,106.81,72545.0,106.95,106.95,106.64,106.81,72545.0
2019-05-29 15:05:00,106.81,106.82,106.64,106.64,10500.0,106.81,106.82,106.64,106.64,10500.0
2019-05-29 15:10:00,106.66,106.81,106.59,106.72,12110.0,106.66,106.81,106.59,106.72,12110.0
2019-05-29 15:15:00,106.69,106.72,106.4,106.55,10800.0,106.69,106.72,106.4,106.55,10800.0
2019-05-29 15:20:00,106.56,106.76,106.53,106.58,11972.0,106.56,106.76,106.53,106.58,11972.0
2019-05-29 15:25:00,106.57,106.92,106.57,106.9,23336.0,106.57,106.92,106.57,106.9,23336.0
2019-05-29 15:30:00,106.88,107.19,106.85,107.18,23213.0,106.88,107.19,106.85,107.18,23213.0
2019-05-29 15:35:00,107.22,107.31,107.12,107.21,14800.0,107.22,107.31,107.12,107.21,14800.0
2019-05-29 15:40:00,107.21,107.5,107.2,107.35,23275.0,107.21,107.5,107.2,107.35,23275.0
2019-05-29 15:45:00,107.23,107.26,106.98,107.05,28966.0,107.23,107.26,106.98,107.05,28966.0
2019-05-29 15:50:00,107.0,107.03,106.79,106.88,61622.0,107.0,107.03,106.79,106.88,61622.0
2019-05-29 15:55:00,106.89,107.09,106.72,106.99,117873.0,106.89,107.09,106.72,106.99,117873.0
2019-05-30 09:30:00,107.1,107.71,107.1,107.47,20960.0,107.1,107.71,107.1,107.47,20960.0
2019-05-30 09:35:00,107.46,107.57,106.84,106.84,5404.0,107.46,107.57,106.84,106.84,5404.0
2019-05-30 09:40:00,106.9,106.9,106.23,106.53,10105.0,106.9,106.9,106.23,106.53,10105.0
2019-05-30 09:45:00,106.68,107.0,106.64,106.92,5674.0,106.68,107.0,106.64,106.92,5674.0
2019-05-30 09:50:00,106.98,107.07,106.73,106.73,10300.0,106.98,107.07,106.73,106.73,10300.0
2019-05-30 09:55:00,106.77,106.89,106.66,106.8,5451.0,106.77,106.89,106.66,106.8,5451.0
2019-05-30 10:00:00,106.77,106.83,106.61,106.73,5724.0,106.77,106.83,106.61,106.73,5724.0
2019-05-30 10:05:00,106.71,106.9,106.6,106.8,4350.0,106.71,106.9,106.6,106.8,4350.0
2019-05-30 10:10:00,106.78,107.0,106.77,106.96,7986.0,106.78,107.0,106.77,106.96,7986.0
2019-05-30 10:15:00,107.02,107.12,106.89,107.0,3800.0,107.02,107.12,106.89,107.0,3800.0
2019-05-30 10:20:00,106.88,106.91,106.67,106.7,1922.0,106.88,106.91,106.67,106.7,1922.0
2019-05-30 10:25:00,106.67,106.79,106.5,106.5,4649.0,106.67,106.79,106.5,106.5,4649.0
2019-05-30 10:30:00,106.55,106.62,106.45,106.49,2900.0,106.55,106.62,106.45,106.49,2900.0
2019-05-30 10:35:00,106.48,106.48,106.21,106.35,8605.0,106.48,106.48,106.21,106.35,8605.0
2019-05-30 10:40:00,106.32,106.5,106.24,106.47,9785.0,106.32,106.5,106.24,106.47,9785.0
2019-05-30 10:45:00,106.5,106.62,106.49,106.62,11828.0,106.5,106.62,106.49,106.62,11828.0
2019-05-30 10:50:00,106.61,106.65,106.34,106.36,13391.0,106.61,106.65,106.34,106.36,13391.0
2019-05-30 10:55:00,106.35,106.47,106.35,106.44,7908.0,106.35,106.47,106.35,106.44,7908.0
2019-05-30 11:00:00,106.42,106.46,106.09,106.34,14063.0,106.42,106.46,106.09,106.34,14063.0
2019-05-30 11:05:00,106.34,106.42,106.16,106.42,6463.0,106.34,106.42,106.16,106.42,6463.0
2019-05-30 11:10:00,106.42,106.47,106.17,106.47,8293.0,106.42,106.47,106.17,106.47,8293.0
2019-05-30 11:15:00,106.53,106.62,106.48,106.57,6722.0,106.53,106.62,106.48,106.57,6722.0
2019-05-30 11:20:00,106.57,106.62,106.36,106.4,8190.0,106.57,106.62,106.36,106.4,8190.0
2019-05-30 11:25:00,106.41,106.6,106.37,106.45,8680.0,106.41,106.6,106.37,106.45,8680.0
2019-05-30 11:30:00,106.46,106.47,106.35,106.42,7236.0,106.46,106.47,106.35,106.42,7236.0
2019-05-30 11:35:00,106.42,106.59,106.41,106.48,7276.0,106.42,106.59,106.41,106.48,7276.0
2019-05-30 11:40:00,106.5,106.76,106.49,106.62,7842.0,106.5,106.76,106.49,106.62,7842.0
2019-05-30 11:45:00,106.65,106.94,106.64,106.86,8069.0,106.65,106.94,106.64,106.86,8069.0
2019-05-30 11:50:00,106.84,106.89,106.68,106.78,7384.0,106.84,106.89,106.68,106.78,7384.0
2019-05-30 11:55:00,106.77,106.84,106.66,106.7,7286.0,106.77,106.84,106.66,106.7,7286.0
2019-05-30 12:00:00,106.73,106.86,106.71,106.82,9438.0,106.73,106.86,106.71,106.82,9438.0
2019-05-30 12:05:00,106.84,106.92,106.75,106.8,8503.0,106.84,106.92,106.75,106.8,8503.0
2019-05-30 12:10:00,106.8,106.85,106.67,106.8,8254.0,106.8,106.85,106.67,106.8,8254.0
2019-05-30 12:15:00,106.82,106.96,106.8,106.84,6800.0,106.82,106.96,106.8,106.84,6800.0
2019-05-30 12:20:00,106.8,107.06,106.79,107.05,6983.0,106.8,107.06,106.79,107.05,6983.0
2019-05-30 12:25:00,107.01,107.01,106.86,106.91,5118.0,107.01,107.01,106.86,106.91,5118.0
2019-05-30 12:30:00,106.9,106.99,106.83,106.92,6716.0,106.9,106.99,106.83,106.92,6716.0
2019-05-30 12:35:00,106.92,106.98,106.88,106.95,3543.0,106.92,106.98,106.88,106.95,3543.0
2019-05-30 12:40:00,106.95,107.02,106.86,106.89,5979.0,106.95,107.02,106.86,106.89,5979.0
2019-05-30 12:45:00,106.89,106.98,106.82,106.9,10537.0,106.89,106.98,106.82,106.9,10537.0
2019-05-30 12:50:00,106.93,106.98,106.86,106.89,5419.0,106.93,106.98,106.86,106.89,5419.0
2019-05-30 12:55:00,106.88,106.94,106.87,106.9,5686.0,106.88,106.94,106.87,106.9,5686.0
2019-05-30 13:00:00,106.87,106.9,106.76,106.81,10493.0,106.87,106.9,106.76,106.81,10493.0
2019-05-30 13:05:00,106.82,106.91,106.77,106.8,7298.0,106.82,106.91,106.77,106.8,7298.0
2019-05-30 13:10:00,106.81,106.86,106.74,106.85,6248.0,106.81,106.86,106.74,106.85,6248.0
2019-05-30 13:15:00,106.87,107.02,106.87,106.98,5871.0,106.87,107.02,106.87,106.98,5871.0
2019-05-30 13:20:00,106.98,106.99,106.84,106.89,7165.0,106.98,106.99,106.84,106.89,7165.0
2019-05-30 13:25:00,106.8,106.91,106.78,106.91,6758.0,106.8,106.91,106.78,106.91,6758.0
2019-05-30 13:30:00,106.95,106.95,106.75,106.8,8974.0,106.95,106.95,106.75,106.8,8974.0
2019-05-30 13:35:00,106.78,106.84,106.76,106.82,7272.0,106.78,106.84,106.76,106.82,7272.0
2019-05-30 13:40:00,106.8,106.87,106.73,106.84,10408.0,106.8,106.87,106.73,106.84,10408.0
2019-05-30 13:45:00,106.84,106.91,106.78,106.9,6795.0,106.84,106.91,106.78,106.9,6795.0
2019-05-30 13:50:00,106.9,106.94,106.86,106.91,6424.0,106.9,106.94,106.86,106.91,6424.0
2019-05-30 13:55:00,106.93,106.98,106.89,106.89,5035.0,106.93,106.98,106.89,106.89,5035.0
2019-05-30 14:00:00,106.92,107.03,106.91,107.03,7265.0,106.92,107.03,106.91,107.03,7265.0
2019-05-30 14:05:00,107.0,107.03,106.89,106.91,17085.0,107.0,107.03,106.89,106.91,17085.0
2019-05-30 14:10:00,106.92,106.99,106.87,106.9,5804.0,106.92,106.99,106.87,106.9,5804.0
2019-05-30 14:15:00,106.9,106.93,106.83,106.93,9290.0,106.9,106.93,106.83,106.93,9290.0
2019-05-30 14:20:00,106.92,106.96,106.73,106.79,15706.0,106.92,106.96,106.73,106.79,15706.0
2019-05-30 14:25:00,106.82,106.83,106.77,106.78,7449.0,106.82,106.83,106.77,106.78,7449.0
2019-05-30 14:30:00,106.79,106.79,106.68,106.69,9853.0,106.79,106.79,106.68,106.69,9853.0
2019-05-30 14:35:00,106.68,106.69,106.54,106.59,8647.0,106.68,106.69,106.54,106.59,8647.0
2019-05-30 14:40:00,106.61,106.63,106.49,106.49,7000.0,106.61,106.63,106.49,106.49,7000.0
2019-05-30 14:45:00,106.5,106.65,106.41,106.65,10005.0,106.5,106.65,106.41,106.65,10005.0
2019-05-30 14:50:00,106.68,106.86,106.54,106.82,13891.0,106.68,106.86,106.54,106.82,13891.0
2019-05-30 14:55:00,106.81,107.05,106.81,107.03,5341.0,106.81,107.05,106.81,107.03,5341.0
2019-05-30 15:00:00,107.03,107.03,106.73,106.76,7362.0,107.03,107.03,106.73,106.76,7362.0
2019-05-30 15:05:00,106.73,106.78,106.49,106.57,10550.0,106.73,106.78,106.49,106.57,10550.0
2019-05-30 15:10:00,106.56,106.62,106.56,106.62,9037.0,106.56,106.62,106.56,106.62,9037.0
2019-05-30 15:15:00,106.59,106.77,106.57,106.65,10125.0,106.59,106.77,106.57,106.65,10125.0
2019-05-30 15:20:00,106.64,106.67,106.48,106.65,9900.0,106.64,106.67,106.48,106.65,9900.0
2019-05-30 15:25:00,106.64,106.89,106.54,106.86,14963.0,106.64,106.89,106.54,106.86,14963.0
2019-05-30 15:30:00,106.86,106.86,106.65,106.67,13383.0,106.86,106.86,106.65,106.67,13383.0
2019-05-30 15:35:00,106.69,106.91,106.69,106.86,14451.0,106.69,106.91,106.69,106.86,14451.0
2019-05-30 15:40:00,106.86,107.0,106.86,106.95,16204.0,106.86,107.0,106.86,106.95,16204.0
2019-05-30 15:45:00,106.95,107.02,106.9,106.97,15563.0,106.95,107.02,106.9,106.97,15563.0
2019-05-30 15:50:00,106.99,106.99,106.87,106.9,22112.0,106.99,106.99,106.87,106.9,22112.0
2019-05-30 15:55:00,106.92,107.12,106.92,106.98,57369.0,106.92,107.12,106.92,106.98,57369.0
2019-05-31 09:30:00,106.0,107.71,105.68,107.14,47142.0,106.0,107.71,105.68,107.14,47142.0
2019-05-31 09:35:00,107.29,107.95,106.84,107.75,25337.0,107.29,107.95,106.84,107.75,25337.0
2019-05-31 09:40:00,107.68,107.68,107.09,107.31,19900.0,107.68,107.68,107.09,107.31,19900.0
2019-05-31 09:45:00,107.31,107.58,107.28,107.53,33116.0,107.31,107.58,107.28,107.53,33116.0
2019-05-31 09:50:00,107.52,107.9,107.38,107.8,58354.0,107.52,107.9,107.38,107.8,58354.0
2019-05-31 09:55:00,107.9,107.96,107.49,107.86,32342.0,107.9,107.96,107.49,107.86,32342.0
2019-05-31 10:00:00,107.8,107.9,107.6,107.65,26275.0,107.8,107.9,107.6,107.65,26275.0
2019-05-31 10:05:00,107.67,107.78,107.5,107.75,16716.0,107.67,107.78,107.5,107.75,16716.0
2019-05-31 10:10:00,107.78,107.83,107.32,107.38,24045.0,107.78,107.83,107.32,107.38,24045.0
2019-05-31 10:15:00,107.34,107.39,107.19,107.27,30379.0,107.34,107.39,107.19,107.27,30379.0
2019-05-31 10:20:00,107.23,107.28,107.09,107.09,11463.0,107.23,107.28,107.09,107.09,11463.0
2019-05-31 10:25:00,107.07,107.37,107.06,107.27,24135.0,107.07,107.37,107.06,107.27,24135.0
2019-05-31 10:30:00,107.25,107.57,107.23,107.57,15333.0,107.25,107.57,107.23,107.57,15333.0
2019-05-31 10:35:00,107.48,107.78,107.46,107.65,14045.0,107.48,107.78,107.46,107.65,14045.0
2019-05-31 10:40:00,107.68,107.68,107.45,107.58,9721.0,107.68,107.68,107.45,107.58,9721.0
2019-05-31 10:45:00,107.53,107.78,107.49,107.78,11361.0,107.53,107.78,107.49,107.78,11361.0
2019-05-31 10:50:00,107.78,107.87,107.74,107.82,7142.0,107.78,107.87,107.74,107.82,7142.0
2019-05-31 10:55:00,107.86,107.86,107.64,107.72,18041.0,107.86,107.86,107.64,107.72,18041.0
2019-05-31 11:00:00,107.7,107.88,107.58,107.78,29158.0,107.7,107.88,107.58,107.78,29158.0
2019-05-31 11:05:00,107.77,107.95,107.74,107.76,70975.0,107.77,107.95,107.74,107.76,70975.0
2019-05-31 11:10:00,107.66,107.7,107.42,107.7,18931.0,107.66,107.7,107.42,107.7,18931.0
2019-05-31 11:15:00,107.7,107.86,107.63,107.8,19425.0,107.7,107.86,107.63,107.8,19425.0
2019-05-31 11:20:00,107.82,108.21,107.79,108.21,43457.0,107.82,108.21,107.79,108.21,43457.0
2019-05-31 11:25:00,108.17,108.18,107.94,108.15,8525.0,108.17,108.18,107.94,108.15,8525.0
2019-05-31 11:30:00,108.09,108.14,107.95,107.97,8981.0,108.09,108.14,107.95,107.97,8981.0
2019-05-31 11:35:00,108.02,108.12,107.81,107.94,14683.0,108.02,108.12,107.81,107.94,14683.0
2019-05-31 11:40:00,107.95,108.17,107.93,108.16,14989.0,107.95,108.17,107.93,108.16,14989.0
2019-05-31 11:45:00,108.17,108.29,108.14,108.29,12306.0,108.17,108.29,108.14,108.29,12306.0
2019-05-31 11:50:00,108.3,108.31,107.95,107.99,15259.0,108.3,108.31,107.95,107.99,15259.0
2019-05-31 11:55:00,107.98,108.04,107.88,108.02,27810.0,107.98,108.04,107.88,108.02,27810.0
2019-05-31 12:00:00,108.0,108.08,107.88,107.96,30872.0,108.0,108.08,107.88,107.96,30872.0
2019-05-31 12:05:00,107.96,108.03,107.9,107.99,18403.0,107.96,108.03,107.9,107.99,18403.0
2019-05-31 12:10:00,107.95,108.02,107.89,108.02,5394.0,107.95,108.02,107.89,108.02,5394.0
2019-05-31 12:15:00,107.97,108.24,107.97,108.2,7299.0,107.97,108.24,107.97,108.2,7299.0
2019-05-31 12:20:00,108.2,108.37,108.16,108.21,9301.0,108.2,108.37,108.16,108.21,9301.0
2019-05-31 12:25:00,108.21,108.41,108.21,108.37,7518.0,108.21,108.41,108.21,108.37,7518.0
2019-05-31 12:30:00,108.42,108.5,108.31,108.44,7031.0,108.42,108.5,108.31,108.44,7031.0
2019-05-31 12:35:00,108.49,108.55,108.26,108.33,17476.0,108.49,108.55,108.26,108.33,17476.0
2019-05-31 12:40:00,108.33,108.48,108.33,108.41,8260.0,108.33,108.48,108.33,108.41,8260.0
2019-05-31 12:45:00,108.43,108.55,108.38,108.51,6198.0,108.43,108.55,108.38,108.51,6198.0
2019-05-31 12:50:00,108.53,108.56,108.44,108.45,6101.0,108.53,108.56,108.44,108.45,6101.0
2019-05-31 12:55:00,108.42,108.45,108.29,108.38,9152.0,108.42,108.45,108.29,108.38,9152.0
2019-05-31 13:00:00,108.38,108.42,108.25,108.25,15750.0,108.38,108.42,108.25,108.25,15750.0
2019-05-31 13:05:00,108.16,108.17,108.07,108.14,7160.0,108.16,108.17,108.07,108.14,7160.0
2019-05-31 13:10:00,108.1,108.36,108.1,108.34,9740.0,108.1,108.36,108.1,108.34,9740.0
2019-05-31 13:15:00,108.3,108.31,108.24,108.3,3582.0,108.3,108.31,108.24,108.3,3582.0
2019-05-31 13:20:00,108.26,108.34,108.22,108.3,14183.0,108.26,108.34,108.22,108.3,14183.0
2019-05-31 13:25:00,108.29,108.39,108.27,108.39,8135.0,108.29,108.39,108.27,108.39,8135.0
2019-05-31 13:30:00,108.38,108.6,108.38,108.52,7186.0,108.38,108.6,108.38,108.52,7186.0
2019-05-31 13:35:00,108.5,108.7,108.45,108.7,9946.0,108.5,108.7,108.45,108.7,9946.0
2019-05-31 13:40:00,108.7,108.73,108.6,108.6,10137.0,108.7,108.73,108.6,108.6,10137.0
2019-05-31 13:45:00,108.55,108.68,108.55,108.65,8393.0,108.55,108.68,108.55,108.65,8393.0
2019-05-31 13:50:00,108.63,108.68,108.55,108.68,10147.0,108.63,108.68,108.55,108.68,10147.0
2019-05-31 13:55:00,108.7,108.83,108.68,108.8,7253.0,108.7,108.83,108.68,108.8,7253.0
2019-05-31 14:00:00,108.76,108.77,108.45,108.45,21845.0,108.76,108.77,108.45,108.45,21845.0
2019-05-31 14:05:00,108.38,108.39,108.24,108.25,6111.0,108.38,108.39,108.24,108.25,6111.0
2019-05-31 14:10:00,108.21,108.26,108.09,108.13,6324.0,108.21,108.26,108.09,108.13,6324.0
2019-05-31 14:15:00,108.1,108.1,107.89,107.89,6933.0,108.1,108.1,107.89,107.89,6933.0
2019-05-31 14:20:00,107.89,107.99,107.84,107.87,7607.0,107.89,107.99,107.84,107.87,7607.0
2019-05-31 14:25:00,107.83,107.97,107.81,107.88,6240.0,107.83,107.97,107.81,107.88,6240.0
2019-05-31 14:30:00,107.82,107.86,107.71,107.72,8137.0,107.82,107.86,107.71,107.72,8137.0
2019-05-31 14:35:00,107.74,107.82,107.72,107.8,5447.0,107.74,107.82,107.72,107.8,5447.0
2019-05-31 14:40:00,107.74,108.0,107.74,107.92,11954.0,107.74,108.0,107.74,107.92,11954.0
2019-05-31 14:45:00,107.92,108.07,107.92,108.02,12800.0,107.92,108.07,107.92,108.02,12800.0
2019-05-31 14:50:00,108.03,108.17,108.01,108.01,9912.0,108.03,108.17,108.01,108.01,9912.0
2019-05-31 14:55:00,108.01,108.1,107.99,108.08,9671.0,108.01,108.1,107.99,108.08,9671.0
2019-05-31 15:00:00,108.08,108.15,107.98,108.02,13548.0,108.08,108.15,107.98,108.02,13548.0
2019-05-31 15:05:00,108.03,108.12,108.03,108.06,11445.0,108.03,108.12,108.03,108.06,11445.0
2019-05-31 15:10:00,108.07,108.17,108.02,108.13,18351.0,108.07,108.17,108.02,108.13,18351.0
2019-05-31 15:15:00,108.15,108.2,108.08,108.16,13440.0,108.15,108.2,108.08,108.16,13440.0
2019-05-31 15:20:00,108.16,108.18,107.96,108.0,16407.0,108.16,108.18,107.96,108.0,16407.0
2019-05-31 15:25:00,107.98,108.1,107.87,108.09,18571.0,107.98,108.1,107.87,108.09,18571.0
2019-05-31 15:30:00,108.08,108.12,107.97,108.02,17345.0,108.08,108.12,107.97,108.02,17345.0
2019-05-31 15:35:00,108.03,108.1,107.93,107.99,27316.0,108.03,108.1,107.93,107.99,27316.0
2019-05-31 15:40:00,107.99,108.04,107.93,108.03,24215.0,107.99,108.04,107.93,108.03,24215.0
2019-05-31 15:45:00,108.03,108.2,108.01,108.17,21645.0,108.03,108.2,108.01,108.17,21645.0
2019-05-31 15:50:00,108.15,108.2,108.02,108.14,49959.0,108.15,108.2,108.02,108.14,49959.0
2019-05-31 15:55:00,108.12,108.18,107.99,108.15,91057.0,108.12,108.18,107.99,108.15,91057.0
2019-06-03 09:30:00,106.99,108.24,106.99,107.95,47918.0,106.99,108.24,106.99,107.95,47918.0
2019-06-03 09:35:00,107.62,107.74,107.23,107.26,24585.0,107.62,107.74,107.23,107.26,24585.0
2019-06-03 09:40:00,107.27,107.34,106.93,107.19,14111.0,107.27,107.34,106.93,107.19,14111.0
2019-06-03 09:45:00,107.18,107.31,106.24,106.52,20048.0,107.18,107.31,106.24,106.52,20048.0
2019-06-03 09:50:00,106.59,106.75,106.42,106.53,10341.0,106.59,106.75,106.42,106.53,10341.0
2019-06-03 09:55:00,106.56,106.8,106.46,106.49,10113.0,106.56,106.8,106.46,106.49,10113.0
2019-06-03 10:00:00,106.45,106.66,106.05,106.07,28069.0,106.45,106.66,106.05,106.07,28069.0
2019-06-03 10:05:00,106.11,106.21,106.01,106.06,26022.0,106.11,106.21,106.01,106.06,26022.0
2019-06-03 10:10:00,106.01,106.33,105.92,106.12,16755.0,106.01,106.33,105.92,106.12,16755.0
2019-06-03 10:15:00,106.14,106.44,105.89,106.37,15372.0,106.14,106.44,105.89,106.37,15372.0
2019-06-03 10:20:00,106.4,106.55,106.14,106.53,16225.0,106.4,106.55,106.14,106.53,16225.0
2019-06-03 10:25:00,106.55,106.67,106.42,106.66,17783.0,106.55,106.67,106.42,106.66,17783.0
2019-06-03 10:30:00,106.75,107.19,106.72,107.07,22089.0,106.75,107.19,106.72,107.07,22089.0
2019-06-03 10:35:00,107.07,107.09,106.82,107.07,7896.0,107.07,107.09,106.82,107.07,7896.0
2019-06-03 10:40:00,107.11,107.37,107.06,107.31,15183.0,107.11,107.37,107.06,107.31,15183.0
2019-06-03 10:45:00,107.31,107.49,107.03,107.09,14409.0,107.31,107.49,107.03,107.09,14409.0
2019-06-03 10:50:00,107.09,107.51,107.06,107.51,13769.0,107.09,107.51,107.06,107.51,13769.0
2019-06-03 10:55:00,107.52,107.75,107.52,107.75,6823.0,107.52,107.75,107.52,107.75,6823.0
2019-06-03 11:00:00,107.65,107.87,107.62,107.66,8664.0,107.65,107.87,107.62,107.66,8664.0
2019-06-03 11:05:00,107.68,107.79,107.62,107.77,17734.0,107.68,107.79,107.62,107.77,17734.0
2019-06-03 11:10:00,107.72,107.72,107.49,107.58,8290.0,107.72,107.72,107.49,107.58,8290.0
2019-06-03 11:15:00,107.57,107.67,107.46,107.61,7180.0,107.57,107.67,107.46,107.61,7180.0
2019-06-03 11:20:00,107.64,107.93,107.59,107.91,6971.0,107.64,107.93,107.59,107.91,6971.0
2019-06-03 11:25:00,107.9,108.0,107.84,107.86,10656.0,107.9,108.0,107.84,107.86,10656.0
2019-06-03 11:30:00,107.86,107.96,107.67,107.74,12676.0,107.86,107.96,107.67,107.74,12676.0
2019-06-03 11:35:00,107.77,107.79,107.66,107.78,9732.0,107.77,107.79,107.66,107.78,9732.0
2019-06-03 11:40:00,107.72,107.83,107.54,107.83,10220.0,107.72,107.83,107.54,107.83,10220.0
2019-06-03 11:45:00,107.88,108.18,107.88,108.03,27591.0,107.88,108.18,107.88,108.03,27591.0
2019-06-03 11:50:00,107.96,107.96,107.7,107.72,8000.0,107.96,107.96,107.7,107.72,8000.0
2019-06-03 11:55:00,107.74,107.77,107.62,107.71,11043.0,107.74,107.77,107.62,107.71,11043.0
2019-06-03 12:00:00,107.69,107.8,107.48,107.48,11700.0,107.69,107.8,107.48,107.48,11700.0
2019-06-03 12:05:00,107.54,107.56,107.11,107.32,13685.0,107.54,107.56,107.11,107.32,13685.0
2019-06-03 12:10:00,107.27,107.9,107.26,107.73,36630.0,107.27,107.9,107.26,107.73,36630.0
2019-06-03 12:15:00,107.69,107.84,107.62,107.75,22594.0,107.69,107.84,107.62,107.75,22594.0
2019-06-03 12:20:00,107.73,107.82,107.37,107.41,20603.0,107.73,107.82,107.37,107.41,20603.0
2019-06-03 12:25:00,107.45,107.63,107.39,107.47,11751.0,107.45,107.63,107.39,107.47,11751.0
2019-06-03 12:30:00,107.47,107.6,107.16,107.19,21830.0,107.47,107.6,107.16,107.19,21830.0
2019-06-03 12:35:00,107.2,107.57,107.16,107.51,12409.0,107.2,107.57,107.16,107.51,12409.0
2019-06-03 12:40:00,107.45,107.54,107.37,107.5,5883.0,107.45,107.54,107.37,107.5,5883.0
2019-06-03 12:45:00,107.48,107.67,107.44,107.56,7920.0,107.48,107.67,107.44,107.56,7920.0
2019-06-03 12:50:00,107.56,107.56,107.42,107.53,13274.0,107.56,107.56,107.42,107.53,13274.0
2019-06-03 12:55:00,107.56,107.75,107.55,107.58,10800.0,107.56,107.75,107.55,107.58,10800.0
2019-06-03 13:00:00,107.57,107.57,107.32,107.49,27180.0,107.57,107.57,107.32,107.49,27180.0
2019-06-03 13:05:00,107.51,107.66,107.44,107.66,5919.0,107.51,107.66,107.44,107.66,5919.0
2019-06-03 13:10:00,107.61,107.87,107.6,107.8,6610.0,107.61,107.87,107.6,107.8,6610.0
2019-06-03 13:15:00,107.83,108.09,107.8,107.93,11910.0,107.83,108.09,107.8,107.93,11910.0
2019-06-03 13:20:00,107.93,107.93,107.52,107.6,6300.0,107.93,107.93,107.52,107.6,6300.0
2019-06-03 13:25:00,107.64,108.26,107.64,107.89,13577.0,107.64,108.26,107.64,107.89,13577.0
2019-06-03 13:30:00,107.93,107.93,107.46,107.56,10667.0,107.93,107.93,107.46,107.56,10667.0
2019-06-03 13:35:00,107.57,107.57,107.25,107.36,17017.0,107.57,107.57,107.25,107.36,17017.0
2019-06-03 13:40:00,107.33,107.49,107.28,107.4,7803.0,107.33,107.49,107.28,107.4,7803.0
2019-06-03 13:45:00,107.4,107.46,107.12,107.12,9336.0,107.4,107.46,107.12,107.12,9336.0
2019-06-03 13:50:00,107.14,107.27,107.09,107.12,33492.0,107.14,107.27,107.09,107.12,33492.0
2019-06-03 13:55:00,107.16,107.41,107.01,107.38,7008.0,107.16,107.41,107.01,107.38,7008.0
2019-06-03 14:00:00,107.37,107.79,107.21,107.66,8246.0,107.37,107.79,107.21,107.66,8246.0
2019-06-03 14:05:00,107.69,107.84,107.59,107.74,13000.0,107.69,107.84,107.59,107.74,13000.0
2019-06-03 14:10:00,107.74,107.74,107.51,107.62,16169.0,107.74,107.74,107.51,107.62,16169.0
2019-06-03 14:15:00,107.62,107.62,107.17,107.36,20466.0,107.62,107.62,107.17,107.36,20466.0
2019-06-03 14:20:00,107.3,107.45,107.3,107.34,15926.0,107.3,107.45,107.3,107.34,15926.0
2019-06-03 14:25:00,107.4,107.4,107.2,107.22,10664.0,107.4,107.4,107.2,107.22,10664.0
2019-06-03 14:30:00,107.26,107.43,107.2,107.2,6239.0,107.26,107.43,107.2,107.2,6239.0
2019-06-03 14:35:00,107.2,107.21,106.92,107.05,8714.0,107.2,107.21,106.92,107.05,8714.0
2019-06-03 14:40:00,107.03,107.07,106.79,106.83,12221.0,107.03,107.07,106.79,106.83,12221.0
2019-06-03 14:45:00,106.91,106.99,106.8,106.88,22025.0,106.91,106.99,106.8,106.88,22025.0
2019-06-03 14:50:00,106.81,106.95,106.62,106.66,13990.0,106.81,106.95,106.62,106.66,13990.0
2019-06-03 14:55:00,106.68,106.72,106.48,106.53,17715.0,106.68,106.72,106.48,106.53,17715.0
2019-06-03 15:00:00,106.56,106.56,106.15,106.2,11860.0,106.56,106.56,106.15,106.2,11860.0
2019-06-03 15:05:00,106.19,106.36,106.14,106.14,11726.0,106.19,106.36,106.14,106.14,11726.0
2019-06-03 15:10:00,106.1,106.23,105.91,106.23,20842.0,106.1,106.23,105.91,106.23,20842.0
2019-06-03 15:15:00,106.24,106.34,106.0,106.22,18836.0,106.24,106.34,106.0,106.22,18836.0
2019-06-03 15:20:00,106.2,106.32,106.12,106.14,14190.0,106.2,106.32,106.12,106.14,14190.0
2019-06-03 15:25:00,106.11,106.19,105.8,105.9,12616.0,106.11,106.19,105.8,105.9,12616.0
2019-06-03 15:30:00,105.88,105.88,105.7,105.76,10878.0,105.88,105.88,105.7,105.76,10878.0
2019-06-03 15:35:00,105.8,105.91,105.52,105.64,13999.0,105.8,105.91,105.52,105.64,13999.0
2019-06-03 15:40:00,105.66,105.85,105.57,105.85,15416.0,105.66,105.85,105.57,105.85,15416.0
2019-06-03 15:45:00,105.86,106.0,105.71,105.75,24261.0,105.86,106.0,105.71,105.75,24261.0
2019-06-03 15:50:00,105.78,105.98,105.66,105.92,32990.0,105.78,105.98,105.66,105.92,32990.0
2019-06-03 15:55:00,105.93,106.18,105.93,105.95,53618.0,105.93,106.18,105.93,105.95,53618.0
2019-06-04 09:30:00,108.22,108.27,106.02,106.11,41689.0,108.22,108.27,106.02,106.11,41689.0
2019-06-04 09:35:00,106.41,106.63,106.01,106.22,7687.0,106.41,106.63,106.01,106.22,7687.0
2019-06-04 09:40:00,106.12,106.12,105.64,105.84,19023.0,106.12,106.12,105.64,105.84,19023.0
2019-06-04 09:45:00,105.9,106.41,105.6,105.75,27301.0,105.9,106.41,105.6,105.75,27301.0
2019-06-04 09:50:00,105.81,105.92,105.31,105.82,13215.0,105.81,105.92,105.31,105.82,13215.0
2019-06-04 09:55:00,105.82,106.38,105.81,106.13,10614.0,105.82,106.38,105.81,106.13,10614.0
2019-06-04 10:00:00,106.14,106.28,106.0,106.04,12660.0,106.14,106.28,106.0,106.04,12660.0
2019-06-04 10:05:00,106.03,106.03,105.72,105.85,3792.0,106.03,106.03,105.72,105.85,3792.0
2019-06-04 10:10:00,105.76,106.23,105.68,106.16,37970.0,105.76,106.23,105.68,106.16,37970.0
2019-06-04 10:15:00,106.22,106.5,106.1,106.38,23621.0,106.22,106.5,106.1,106.38,23621.0
2019-06-04 10:20:00,106.48,106.51,106.33,106.51,17014.0,106.48,106.51,106.33,106.51,17014.0
2019-06-04 10:25:00,106.49,106.98,106.49,106.86,18183.0,106.49,106.98,106.49,106.86,18183.0
2019-06-04 10:30:00,106.89,107.06,106.84,106.84,8586.0,106.89,107.06,106.84,106.84,8586.0
2019-06-04 10:35:00,106.92,106.92,106.53,106.66,8704.0,106.92,106.92,106.53,106.66,8704.0
2019-06-04 10:40:00,106.62,106.74,106.54,106.67,5718.0,106.62,106.74,106.54,106.67,5718.0
2019-06-04 10:45:00,106.66,106.74,106.49,106.69,4588.0,106.66,106.74,106.49,106.69,4588.0
2019-06-04 10:50:00,106.73,106.97,106.73,106.81,8904.0,106.73,106.97,106.73,106.81,8904.0
2019-06-04 10:55:00,106.84,107.3,106.84,107.27,9799.0,106.84,107.3,106.84,107.27,9799.0
2019-06-04 11:00:00,107.24,107.5,107.2,107.47,14150.0,107.24,107.5,107.2,107.47,14150.0
2019-06-04 11:05:00,107.45,107.57,107.39,107.39,9433.0,107.45,107.57,107.39,107.39,9433.0
2019-06-04 11:10:00,107.42,107.59,107.33,107.45,15559.0,107.42,107.59,107.33,107.45,15559.0
2019-06-04 11:15:00,107.43,107.56,107.39,107.55,5228.0,107.43,107.56,107.39,107.55,5228.0
2019-06-04 11:20:00,107.65,107.69,107.42,107.62,30449.0,107.65,107.69,107.42,107.62,30449.0
2019-06-04 11:25:00,107.62,107.87,107.6,107.81,6708.0,107.62,107.87,107.6,107.81,6708.0
2019-06-04 11:30:00,107.79,107.83,107.68,107.82,6402.0,107.79,107.83,107.68,107.82,6402.0
2019-06-04 11:35:00,107.81,107.85,107.72,107.72,41668.0,107.81,107.85,107.72,107.72,41668.0
2019-06-04 11:40:00,107.73,108.29,107.73,108.27,32765.0,107.73,108.29,107.73,108.27,32765.0
2019-06-04 11:45:00,108.27,108.27,107.98,108.06,10563.0,108.27,108.27,107.98,108.06,10563.0
2019-06-04 11:50:00,108.11,108.2,107.96,107.98,7789.0,108.11,108.2,107.96,107.98,7789.0
2019-06-04 11:55:00,107.99,108.05,107.85,107.85,7287.0,107.99,108.05,107.85,107.85,7287.0
2019-06-04 12:00:00,107.87,107.92,107.72,107.79,9408.0,107.87,107.92,107.72,107.79,9408.0
2019-06-04 12:05:00,107.82,107.82,107.66,107.72,12427.0,107.82,107.82,107.66,107.72,12427.0
2019-06-04 12:10:00,107.75,107.75,107.5,107.5,5543.0,107.75,107.75,107.5,107.5,5543.0
2019-06-04 12:15:00,107.51,107.68,107.5,107.67,6400.0,107.51,107.68,107.5,107.67,6400.0
2019-06-04 12:20:00,107.64,107.81,107.51,107.81,3751.0,107.64,107.81,107.51,107.81,3751.0
2019-06-04 12:25:00,107.77,107.77,107.64,107.67,3027.0,107.77,107.77,107.64,107.67,3027.0
2019-06-04 12:30:00,107.69,107.76,107.47,107.59,9528.0,107.69,107.76,107.47,107.59,9528.0
2019-06-04 12:35:00,107.58,107.7,107.54,107.69,5981.0,107.58,107.7,107.54,107.69,5981.0
2019-06-04 12:40:00,107.68,107.69,107.53,107.69,6476.0,107.68,107.69,107.53,107.69,6476.0
2019-06-04 12:45:00,107.69,107.69,107.56,107.61,9751.0,107.69,107.69,107.56,107.61,9751.0
2019-06-04 12:50:00,107.59,107.72,107.49,107.72,12967.0,107.59,107.72,107.49,107.72,12967.0
2019-06-04 12:55:00,107.71,107.76,107.6,107.6,4200.0,107.71,107.76,107.6,107.6,4200.0
2019-06-04 13:00:00,107.6,107.99,107.54,107.94,14240.0,107.6,107.99,107.54,107.94,14240.0
2019-06-04 13:05:00,107.94,108.2,107.91,108.18,24589.0,107.94,108.2,107.91,108.18,24589.0
2019-06-04 13:10:00,108.25,108.25,108.04,108.11,5210.0,108.25,108.25,108.04,108.11,5210.0
2019-06-04 13:15:00,108.15,108.15,107.98,108.12,3661.0,108.15,108.15,107.98,108.12,3661.0
2019-06-04 13:20:00,108.15,108.16,108.03,108.13,5386.0,108.15,108.16,108.03,108.13,5386.0
2019-06-04 13:25:00,108.09,108.35,108.06,108.35,7948.0,108.09,108.35,108.06,108.35,7948.0
2019-06-04 13:30:00,108.33,108.43,108.25,108.37,4339.0,108.33,108.43,108.25,108.37,4339.0
2019-06-04 13:35:00,108.42,108.47,108.23,108.35,7066.0,108.42,108.47,108.23,108.35,7066.0
2019-06-04 13:40:00,108.28,108.5,108.26,108.45,4456.0,108.28,108.5,108.26,108.45,4456.0
2019-06-04 13:45:00,108.45,108.5,108.36,108.46,8618.0,108.45,108.5,108.36,108.46,8618.0
2019-06-04 13:50:00,108.51,108.51,108.37,108.48,5037.0,108.51,108.51,108.37,108.48,5037.0
2019-06-04 13:55:00,108.47,108.74,108.47,108.68,4001.0,108.47,108.74,108.47,108.68,4001.0
2019-06-04 14:00:00,108.75,108.76,108.55,108.58,14579.0,108.75,108.76,108.55,108.58,14579.0
2019-06-04 14:05:00,108.55,108.56,108.23,108.25,5967.0,108.55,108.56,108.23,108.25,5967.0
2019-06-04 14:10:00,108.19,108.32,108.15,108.2,6999.0,108.19,108.32,108.15,108.2,6999.0
2019-06-04 14:15:00,108.2,108.28,108.05,108.06,8162.0,108.2,108.28,108.05,108.06,8162.0
2019-06-04 14:20:00,108.05,108.09,107.93,108.07,4450.0,108.05,108.09,107.93,108.07,4450.0
2019-06-04 14:25:00,108.06,108.11,108.02,108.04,9210.0,108.06,108.11,108.02,108.04,9210.0
2019-06-04 14:30:00,108.01,108.01,107.87,107.89,6195.0,108.01,108.01,107.87,107.89,6195.0
2019-06-04 14:35:00,107.92,108.12,107.86,108.12,7785.0,107.92,108.12,107.86,108.12,7785.0
2019-06-04 14:40:00,108.12,108.22,108.05,108.18,7008.0,108.12,108.22,108.05,108.18,7008.0
2019-06-04 14:45:00,108.18,108.24,108.15,108.22,6267.0,108.18,108.24,108.15,108.22,6267.0
2019-06-04 14:50:00,108.23,108.39,108.14,108.32,8021.0,108.23,108.39,108.14,108.32,8021.0
2019-06-04 14:55:00,108.35,108.46,108.14,108.21,9456.0,108.35,108.46,108.14,108.21,9456.0
2019-06-04 15:00:00,108.16,108.32,108.16,108.29,3506.0,108.16,108.32,108.16,108.29,3506.0
2019-06-04 15:05:00,108.27,108.31,108.24,108.29,4141.0,108.27,108.31,108.24,108.29,4141.0
2019-06-04 15:10:00,108.27,108.42,108.26,108.32,6900.0,108.27,108.42,108.26,108.32,6900.0
2019-06-04 15:15:00,108.36,108.41,108.29,108.32,6616.0,108.36,108.41,108.29,108.32,6616.0
2019-06-04 15:20:00,108.31,108.35,108.22,108.34,13365.0,108.31,108.35,108.22,108.34,13365.0
2019-06-04 15:25:00,108.35,108.43,108.35,108.39,11170.0,108.35,108.43,108.35,108.39,11170.0
2019-06-04 15:30:00,108.41,108.61,108.4,108.6,26010.0,108.41,108.61,108.4,108.6,26010.0
2019-06-04 15:35:00,108.59,108.63,108.49,108.63,24701.0,108.59,108.63,108.49,108.63,24701.0
2019-06-04 15:40:00,108.62,108.68,108.58,108.65,24381.0,108.62,108.68,108.58,108.65,24381.0
2019-06-04 15:45:00,108.62,108.86,108.6,108.8,25122.0,108.62,108.86,108.6,108.8,25122.0
2019-06-04 15:50:00,108.82,108.91,108.72,108.83,47474.0,108.82,108.91,108.72,108.83,47474.0
2019-06-04 15:55:00,108.83,109.0,108.81,109.0,69864.0,108.83,109.0,108.81,109.0,69864.0
2019-06-05 09:30:00,110.09,110.09,109.05,109.48,59503.0,110.09,110.09,109.05,109.48,59503.0
2019-06-05 09:35:00,109.09,109.48,108.92,109.12,10717.0,109.09,109.48,108.92,109.12,10717.0
2019-06-05 09:40:00,109.11,109.29,108.69,109.17,22332.0,109.11,109.29,108.69,109.17,22332.0
2019-06-05 09:45:00,109.12,109.13,108.76,109.0,12480.0,109.12,109.13,108.76,109.0,12480.0
2019-06-05 09:50:00,109.08,109.43,109.06,109.31,12407.0,109.08,109.43,109.06,109.31,12407.0
2019-06-05 09:55:00,109.22,109.6,109.09,109.59,10179.0,109.22,109.6,109.09,109.59,10179.0
2019-06-05 10:00:00,109.64,109.77,109.26,109.34,8318.0,109.64,109.77,109.26,109.34,8318.0
2019-06-05 10:05:00,109.4,109.56,109.11,109.48,6875.0,109.4,109.56,109.11,109.48,6875.0
2019-06-05 10:10:00,109.63,109.75,109.1,109.38,9952.0,109.63,109.75,109.1,109.38,9952.0
2019-06-05 10:15:00,109.27,109.61,109.19,109.48,12524.0,109.27,109.61,109.19,109.48,12524.0
2019-06-05 10:20:00,109.61,109.67,109.41,109.59,4367.0,109.61,109.67,109.41,109.59,4367.0
2019-06-05 10:25:00,109.56,109.56,109.17,109.17,3971.0,109.56,109.56,109.17,109.17,3971.0
2019-06-05 10:30:00,109.19,109.32,109.05,109.23,5741.0,109.19,109.32,109.05,109.23,5741.0
2019-06-05 10:35:00,109.09,109.24,109.01,109.24,4386.0,109.09,109.24,109.01,109.24,4386.0
2019-06-05 10:40:00,109.28,109.39,109.2,109.2,2825.0,109.28,109.39,109.2,109.2,2825.0
2019-06-05 10:45:00,109.2,109.2,108.97,108.97,7846.0,109.2,109.2,108.97,108.97,7846.0
2019-06-05 10:50:00,109.02,109.05,108.83,108.95,6348.0,109.02,109.05,108.83,108.95,6348.0
2019-06-05 10:55:00,108.97,109.04,108.8,108.88,10661.0,108.97,109.04,108.8,108.88,10661.0
2019-06-05 11:00:00,108.92,109.2,108.86,109.11,5184.0,108.92,109.2,108.86,109.11,5184.0
2019-06-05 11:05:00,109.11,109.25,108.85,108.94,5150.0,109.11,109.25,108.85,108.94,5150.0
2019-06-05 11:10:00,108.92,109.11,108.92,109.01,3441.0,108.92,109.11,108.92,109.01,3441.0
2019-06-05 11:15:00,108.98,109.08,108.85,109.07,14499.0,108.98,109.08,108.85,109.07,14499.0
2019-06-05 11:20:00,109.11,109.63,109.11,109.56,6576.0,109.11,109.63,109.11,109.56,6576.0
2019-06-05 11:25:00,109.59,109.85,109.53,109.85,7029.0,109.59,109.85,109.53,109.85,7029.0
2019-06-05 11:30:00,109.94,110.09,109.75,109.84,15324.0,109.94,110.09,109.75,109.84,15324.0
2019-06-05 11:35:00,109.88,109.96,109.84,109.94,7526.0,109.88,109.96,109.84,109.94,7526.0
2019-06-05 11:40:00,109.9,109.93,109.66,109.77,8048.0,109.9,109.93,109.66,109.77,8048.0
2019-06-05 11:45:00,109.84,110.06,109.81,109.93,9480.0,109.84,110.06,109.81,109.93,9480.0
2019-06-05 11:50:00,109.96,110.15,109.9,110.07,6033.0,109.96,110.15,109.9,110.07,6033.0
2019-06-05 11:55:00,110.11,110.62,110.11,110.51,28696.0,110.11,110.62,110.11,110.51,28696.0
2019-06-05 12:00:00,110.48,110.69,110.14,110.29,18457.0,110.48,110.69,110.14,110.29,18457.0
2019-06-05 12:05:00,110.25,110.41,110.19,110.39,5848.0,110.25,110.41,110.19,110.39,5848.0
2019-06-05 12:10:00,110.37,110.37,110.11,110.11,7100.0,110.37,110.37,110.11,110.11,7100.0
2019-06-05 12:15:00,110.04,110.22,109.99,110.16,8461.0,110.04,110.22,109.99,110.16,8461.0
2019-06-05 12:20:00,110.17,110.27,110.14,110.26,5000.0,110.17,110.27,110.14,110.26,5000.0
2019-06-05 12:25:00,110.29,110.45,110.27,110.39,7388.0,110.29,110.45,110.27,110.39,7388.0
2019-06-05 12:30:00,110.45,110.57,110.25,110.31,17034.0,110.45,110.57,110.25,110.31,17034.0
2019-06-05 12:35:00,110.31,110.37,110.24,110.29,3300.0,110.31,110.37,110.24,110.29,3300.0
2019-06-05 12:40:00,110.24,110.37,110.23,110.29,4071.0,110.24,110.37,110.23,110.29,4071.0
2019-06-05 12:45:00,110.29,110.39,110.19,110.19,5795.0,110.29,110.39,110.19,110.19,5795.0
2019-06-05 12:50:00,110.23,110.54,110.23,110.48,4361.0,110.23,110.54,110.23,110.48,4361.0
2019-06-05 12:55:00,110.51,110.64,110.4,110.61,27982.0,110.51,110.64,110.4,110.61,27982.0
2019-06-05 13:00:00,110.61,111.1,110.6,110.83,20285.0,110.61,111.1,110.6,110.83,20285.0
2019-06-05 13:05:00,110.85,111.05,110.84,110.99,2931.0,110.85,111.05,110.84,110.99,2931.0
2019-06-05 13:10:00,111.03,111.3,110.98,111.11,14845.0,111.03,111.3,110.98,111.11,14845.0
2019-06-05 13:15:00,111.09,111.27,111.04,111.07,27127.0,111.09,111.27,111.04,111.07,27127.0
2019-06-05 13:20:00,111.09,111.09,110.66,110.66,6530.0,111.09,111.09,110.66,110.66,6530.0
2019-06-05 13:25:00,110.68,110.74,110.58,110.66,10402.0,110.68,110.74,110.58,110.66,10402.0
2019-06-05 13:30:00,110.63,110.63,110.41,110.51,4797.0,110.63,110.63,110.41,110.51,4797.0
2019-06-05 13:35:00,110.51,110.55,110.44,110.49,5474.0,110.51,110.55,110.44,110.49,5474.0
2019-06-05 13:40:00,110.49,110.67,110.33,110.65,10986.0,110.49,110.67,110.33,110.65,10986.0
2019-06-05 13:45:00,110.68,110.83,110.67,110.77,34905.0,110.68,110.83,110.67,110.77,34905.0
2019-06-05 13:50:00,110.75,110.77,110.59,110.59,3800.0,110.75,110.77,110.59,110.59,3800.0
2019-06-05 13:55:00,110.6,110.72,110.55,110.6,7500.0,110.6,110.72,110.55,110.6,7500.0
2019-06-05 14:00:00,110.6,110.65,110.4,110.56,10260.0,110.6,110.65,110.4,110.56,10260.0
2019-06-05 14:05:00,110.54,110.62,110.46,110.57,8507.0,110.54,110.62,110.46,110.57,8507.0
2019-06-05 14:10:00,110.54,110.67,110.53,110.66,33485.0,110.54,110.67,110.53,110.66,33485.0
2019-06-05 14:15:00,110.65,110.73,110.58,110.58,8100.0,110.65,110.73,110.58,110.58,8100.0
2019-06-05 14:20:00,110.59,110.69,110.46,110.66,5895.0,110.59,110.69,110.46,110.66,5895.0
2019-06-05 14:25:00,110.65,110.9,110.63,110.83,27891.0,110.65,110.9,110.63,110.83,27891.0
2019-06-05 14:30:00,110.86,111.16,110.85,110.99,11006.0,110.86,111.16,110.85,110.99,11006.0
2019-06-05 14:35:00,110.96,111.12,110.96,111.01,10453.0,110.96,111.12,110.96,111.01,10453.0
2019-06-05 14:40:00,111.04,111.07,110.87,110.93,13856.0,111.04,111.07,110.87,110.93,13856.0
2019-06-05 14:45:00,110.93,111.15,110.88,111.11,78894.0,110.93,111.15,110.88,111.11,78894.0
2019-06-05 14:50:00,111.13,111.18,110.94,111.11,21313.0,111.13,111.18,110.94,111.11,21313.0
2019-06-05 14:55:00,111.15,111.21,110.99,111.05,10872.0,111.15,111.21,110.99,111.05,10872.0
2019-06-05 15:00:00,111.01,111.06,110.97,111.04,8209.0,111.01,111.06,110.97,111.04,8209.0
2019-06-05 15:05:00,111.02,111.1,110.97,111.1,12816.0,111.02,111.1,110.97,111.1,12816.0
2019-06-05 15:10:00,111.13,111.34,111.1,111.19,18224.0,111.13,111.34,111.1,111.19,18224.0
2019-06-05 15:15:00,111.19,111.53,111.1,111.53,34268.0,111.19,111.53,111.1,111.53,34268.0
2019-06-05 15:20:00,111.53,111.69,111.33,111.62,32425.0,111.53,111.69,111.33,111.62,32425.0
2019-06-05 15:25:00,111.62,111.68,111.53,111.59,31194.0,111.62,111.68,111.53,111.59,31194.0
2019-06-05 15:30:00,111.58,111.6,111.2,111.22,22803.0,111.58,111.6,111.2,111.22,22803.0
2019-06-05 15:35:00,111.22,111.34,111.12,111.27,14832.0,111.22,111.34,111.12,111.27,14832.0
2019-06-05 15:40:00,111.27,111.33,111.25,111.28,13011.0,111.27,111.33,111.25,111.28,13011.0
2019-06-05 15:45:00,111.3,111.39,111.28,111.28,19545.0,111.3,111.39,111.28,111.28,19545.0
2019-06-05 15:50:00,111.29,111.57,111.29,111.56,43875.0,111.29,111.57,111.29,111.56,43875.0
2019-06-05 15:55:00,111.58,111.71,111.51,111.55,76121.0,111.58,111.71,111.51,111.55,76121.0
2019-06-06 09:30:00,111.73,112.71,111.72,112.53,30472.0,111.73,112.71,111.72,112.53,30472.0
2019-06-06 09:35:00,112.44,113.7,112.31,113.19,57995.0,112.44,113.7,112.31,113.19,57995.0
2019-06-06 09:40:00,113.19,113.24,112.19,112.73,24395.0,113.19,113.24,112.19,112.73,24395.0
2019-06-06 09:45:00,112.71,112.71,111.78,111.79,23858.0,112.71,112.71,111.78,111.79,23858.0
2019-06-06 09:50:00,111.87,111.95,111.4,111.5,30887.0,111.87,111.95,111.4,111.5,30887.0
2019-06-06 09:55:00,111.5,111.55,110.83,111.0,24852.0,111.5,111.55,110.83,111.0,24852.0
2019-06-06 10:00:00,111.06,111.22,110.95,111.09,11872.0,111.06,111.22,110.95,111.09,11872.0
2019-06-06 10:05:00,111.07,111.62,110.96,111.05,16296.0,111.07,111.62,110.96,111.05,16296.0
2019-06-06 10:10:00,111.16,111.58,111.12,111.48,6799.0,111.16,111.58,111.12,111.48,6799.0
2019-06-06 10:15:00,111.48,111.93,111.44,111.87,7437.0,111.48,111.93,111.44,111.87,7437.0
2019-06-06 10:20:00,111.85,111.98,111.63,111.98,1900.0,111.85,111.98,111.63,111.98,1900.0
2019-06-06 10:25:00,111.95,111.98,111.31,111.31,6100.0,111.95,111.98,111.31,111.31,6100.0
2019-06-06 10:30:00,111.39,111.55,111.17,111.38,10247.0,111.39,111.55,111.17,111.38,10247.0
2019-06-06 10:35:00,111.35,111.61,111.15,111.15,24216.0,111.35,111.61,111.15,111.15,24216.0
2019-06-06 10:40:00,111.07,111.23,110.88,111.06,14080.0,111.07,111.23,110.88,111.06,14080.0
2019-06-06 10:45:00,111.04,111.22,110.96,111.15,8622.0,111.04,111.22,110.96,111.15,8622.0
2019-06-06 10:50:00,111.19,111.5,111.19,111.39,6066.0,111.19,111.5,111.19,111.39,6066.0
2019-06-06 10:55:00,111.42,111.46,111.23,111.32,8913.0,111.42,111.46,111.23,111.32,8913.0
2019-06-06 11:00:00,111.27,111.38,111.2,111.38,9815.0,111.27,111.38,111.2,111.38,9815.0
2019-06-06 11:05:00,111.4,111.73,111.37,111.69,7512.0,111.4,111.73,111.37,111.69,7512.0
2019-06-06 11:10:00,111.7,111.79,111.62,111.66,7100.0,111.7,111.79,111.62,111.66,7100.0
2019-06-06 11:15:00,111.76,111.81,111.67,111.72,8952.0,111.76,111.81,111.67,111.72,8952.0
2019-06-06 11:20:00,111.82,112.22,111.72,112.22,27845.0,111.82,112.22,111.72,112.22,27845.0
2019-06-06 11:25:00,112.19,112.33,112.15,112.25,12325.0,112.19,112.33,112.15,112.25,12325.0
2019-06-06 11:30:00,112.28,112.41,112.21,112.21,8776.0,112.28,112.41,112.21,112.21,8776.0
2019-06-06 11:35:00,112.19,112.19,111.9,112.18,7431.0,112.19,112.19,111.9,112.18,7431.0
2019-06-06 11:40:00,112.18,112.26,111.92,111.92,5300.0,112.18,112.26,111.92,111.92,5300.0
2019-06-06 11:45:00,112.0,112.04,111.75,111.83,5300.0,112.0,112.04,111.75,111.83,5300.0
2019-06-06 11:50:00,111.76,111.96,111.69,111.78,4391.0,111.76,111.96,111.69,111.78,4391.0
2019-06-06 11:55:00,111.75,111.82,111.63,111.75,13427.0,111.75,111.82,111.63,111.75,13427.0
2019-06-06 12:00:00,111.74,111.79,111.67,111.72,10069.0,111.74,111.79,111.67,111.72,10069.0
2019-06-06 12:05:00,111.66,111.71,111.31,111.55,15912.0,111.66,111.71,111.31,111.55,15912.0
2019-06-06 12:10:00,111.5,111.5,111.31,111.36,4870.0,111.5,111.5,111.31,111.36,4870.0
2019-06-06 12:15:00,111.35,111.41,111.21,111.26,5750.0,111.35,111.41,111.21,111.26,5750.0
2019-06-06 12:20:00,111.24,111.25,111.11,111.14,5896.0,111.24,111.25,111.11,111.14,5896.0
2019-06-06 12:25:00,111.09,111.09,110.92,110.97,7100.0,111.09,111.09,110.92,110.97,7100.0
2019-06-06 12:30:00,110.98,111.25,110.96,111.14,6000.0,110.98,111.25,110.96,111.14,6000.0
2019-06-06 12:35:00,111.12,111.19,111.05,111.1,7215.0,111.12,111.19,111.05,111.1,7215.0
2019-06-06 12:40:00,111.08,111.16,111.08,111.13,4292.0,111.08,111.16,111.08,111.13,4292.0
2019-06-06 12:45:00,111.09,111.2,110.99,111.15,15800.0,111.09,111.2,110.99,111.15,15800.0
2019-06-06 12:50:00,111.14,111.14,110.86,110.86,6649.0,111.14,111.14,110.86,110.86,6649.0
2019-06-06 12:55:00,110.89,111.12,110.81,111.11,9191.0,110.89,111.12,110.81,111.11,9191.0
2019-06-06 13:00:00,111.11,111.11,110.88,110.88,5750.0,111.11,111.11,110.88,110.88,5750.0
2019-06-06 13:05:00,110.86,110.94,110.7,110.74,8405.0,110.86,110.94,110.7,110.74,8405.0
2019-06-06 13:10:00,110.75,110.92,110.68,110.88,4729.0,110.75,110.92,110.68,110.88,4729.0
2019-06-06 13:15:00,110.88,110.88,110.51,110.6,6847.0,110.88,110.88,110.51,110.6,6847.0
2019-06-06 13:20:00,110.59,110.6,110.46,110.6,2900.0,110.59,110.6,110.46,110.6,2900.0
2019-06-06 13:25:00,110.58,110.59,110.43,110.43,4800.0,110.58,110.59,110.43,110.43,4800.0
2019-06-06 13:30:00,110.5,110.51,110.34,110.38,8770.0,110.5,110.51,110.34,110.38,8770.0
2019-06-06 13:35:00,110.39,110.44,110.21,110.27,10230.0,110.39,110.44,110.21,110.27,10230.0
2019-06-06 13:40:00,110.28,110.79,110.28,110.77,6769.0,110.28,110.79,110.28,110.77,6769.0
2019-06-06 13:45:00,110.76,110.91,110.74,110.78,3582.0,110.76,110.91,110.74,110.78,3582.0
2019-06-06 13:50:00,110.74,110.89,110.73,110.81,5363.0,110.74,110.89,110.73,110.81,5363.0
2019-06-06 13:55:00,110.81,110.91,110.71,110.89,6560.0,110.81,110.91,110.71,110.89,6560.0
2019-06-06 14:00:00,110.89,111.16,110.89,111.06,8509.0,110.89,111.16,110.89,111.06,8509.0
2019-06-06 14:05:00,111.07,111.09,110.9,110.94,5484.0,111.07,111.09,110.9,110.94,5484.0
2019-06-06 14:10:00,110.94,111.03,110.93,110.97,4100.0,110.94,111.03,110.93,110.97,4100.0
2019-06-06 14:15:00,110.94,111.3,110.94,111.07,13314.0,110.94,111.3,110.94,111.07,13314.0
2019-06-06 14:20:00,111.07,111.1,110.95,111.0,5622.0,111.07,111.1,110.95,111.0,5622.0
2019-06-06 14:25:00,111.0,111.03,110.71,110.71,11061.0,111.0,111.03,110.71,110.71,11061.0
2019-06-06 14:30:00,110.69,111.05,110.59,110.94,17904.0,110.69,111.05,110.59,110.94,17904.0
2019-06-06 14:35:00,111.0,111.0,110.77,110.77,7968.0,111.0,111.0,110.77,110.77,7968.0
2019-06-06 14:40:00,110.75,110.99,110.69,110.98,9086.0,110.75,110.99,110.69,110.98,9086.0
2019-06-06 14:45:00,111.02,111.09,110.77,110.79,6775.0,111.02,111.09,110.77,110.79,6775.0
2019-06-06 14:50:00,110.8,110.82,110.69,110.71,8534.0,110.8,110.82,110.69,110.71,8534.0
2019-06-06 14:55:00,110.67,110.67,110.32,110.39,13496.0,110.67,110.67,110.32,110.39,13496.0
2019-06-06 15:00:00,110.41,110.58,110.4,110.56,13302.0,110.41,110.58,110.4,110.56,13302.0
2019-06-06 15:05:00,110.52,110.55,110.4,110.52,16224.0,110.52,110.55,110.4,110.52,16224.0
2019-06-06 15:10:00,110.51,110.67,110.48,110.52,13665.0,110.51,110.67,110.48,110.52,13665.0
2019-06-06 15:15:00,110.53,110.63,110.51,110.62,9228.0,110.53,110.63,110.51,110.62,9228.0
2019-06-06 15:20:00,110.61,110.76,110.59,110.75,13407.0,110.61,110.76,110.59,110.75,13407.0
2019-06-06 15:25:00,110.75,110.79,110.69,110.73,16185.0,110.75,110.79,110.69,110.73,16185.0
2019-06-06 15:30:00,110.72,110.98,110.68,110.94,13670.0,110.72,110.98,110.68,110.94,13670.0
2019-06-06 15:35:00,110.93,110.93,110.77,110.83,17843.0,110.93,110.93,110.77,110.83,17843.0
2019-06-06 15:40:00,110.79,110.82,110.59,110.6,17584.0,110.79,110.82,110.59,110.6,17584.0
2019-06-06 15:45:00,110.58,110.79,110.55,110.76,25187.0,110.58,110.79,110.55,110.76,25187.0
2019-06-06 15:50:00,110.76,110.95,110.73,110.76,25194.0,110.76,110.95,110.73,110.76,25194.0
2019-06-06 15:55:00,110.77,110.79,110.49,110.71,76934.0,110.77,110.79,110.49,110.71,76934.0
2019-06-07 09:30:00,111.67,112.3,111.05,112.24,30478.0,111.67,112.3,111.05,112.24,30478.0
2019-06-07 09:35:00,112.09,112.11,111.58,111.69,5233.0,112.09,112.11,111.58,111.69,5233.0
2019-06-07 09:40:00,111.79,112.0,111.5,111.5,15151.0,111.79,112.0,111.5,111.5,15151.0
2019-06-07 09:45:00,111.55,111.62,111.25,111.31,20911.0,111.55,111.62,111.25,111.31,20911.0
2019-06-07 09:50:00,111.32,111.32,111.02,111.03,11816.0,111.32,111.32,111.02,111.03,11816.0
2019-06-07 09:55:00,111.08,111.45,110.9,111.23,7884.0,111.08,111.45,110.9,111.23,7884.0
2019-06-07 10:00:00,111.37,111.97,111.37,111.79,15683.0,111.37,111.97,111.37,111.79,15683.0
2019-06-07 10:05:00,111.79,111.92,111.26,111.27,9375.0,111.79,111.92,111.26,111.27,9375.0
2019-06-07 10:10:00,111.23,111.24,110.95,110.99,3400.0,111.23,111.24,110.95,110.99,3400.0
2019-06-07 10:15:00,111.0,111.49,110.99,111.49,6750.0,111.0,111.49,110.99,111.49,6750.0
2019-06-07 10:20:00,111.49,111.49,111.21,111.41,6371.0,111.49,111.49,111.21,111.41,6371.0
2019-06-07 10:25:00,111.4,111.86,111.28,111.63,9340.0,111.4,111.86,111.28,111.63,9340.0
2019-06-07 10:30:00,111.62,112.0,111.62,111.78,11673.0,111.62,112.0,111.62,111.78,11673.0
2019-06-07 10:35:00,111.82,111.9,111.72,111.73,6007.0,111.82,111.9,111.72,111.73,6007.0
2019-06-07 10:40:00,111.82,111.94,111.72,111.93,7900.0,111.82,111.94,111.72,111.93,7900.0
2019-06-07 10:45:00,111.87,112.17,111.81,112.03,3890.0,111.87,112.17,111.81,112.03,3890.0
2019-06-07 10:50:00,112.06,112.06,111.78,111.85,11945.0,112.06,112.06,111.78,111.85,11945.0
2019-06-07 10:55:00,111.87,112.23,111.77,112.21,8768.0,111.87,112.23,111.77,112.21,8768.0
2019-06-07 11:00:00,112.22,112.37,111.98,112.0,8124.0,112.22,112.37,111.98,112.0,8124.0
2019-06-07 11:05:00,112.04,112.22,111.83,111.89,20500.0,112.04,112.22,111.83,111.89,20500.0
2019-06-07 11:10:00,111.92,111.96,111.79,111.79,5008.0,111.92,111.96,111.79,111.79,5008.0
2019-06-07 11:15:00,111.81,112.01,111.75,112.01,15399.0,111.81,112.01,111.75,112.01,15399.0
2019-06-07 11:20:00,112.0,112.47,112.0,112.41,8738.0,112.0,112.47,112.0,112.41,8738.0
2019-06-07 11:25:00,112.38,112.45,112.11,112.19,7931.0,112.38,112.45,112.11,112.19,7931.0
2019-06-07 11:30:00,112.24,112.32,111.93,112.05,10919.0,112.24,112.32,111.93,112.05,10919.0
2019-06-07 11:35:00,112.12,112.18,112.01,112.1,5087.0,112.12,112.18,112.01,112.1,5087.0
2019-06-07 11:40:00,112.16,112.33,112.11,112.21,10802.0,112.16,112.33,112.11,112.21,10802.0
2019-06-07 11:45:00,112.2,112.28,111.98,112.25,17466.0,112.2,112.28,111.98,112.25,17466.0
2019-06-07 11:50:00,112.3,112.3,111.97,112.03,11700.0,112.3,112.3,111.97,112.03,11700.0
2019-06-07 11:55:00,112.03,112.15,112.0,112.02,9671.0,112.03,112.15,112.0,112.02,9671.0
2019-06-07 12:00:00,112.02,112.11,112.02,112.1,8644.0,112.02,112.11,112.02,112.1,8644.0
2019-06-07 12:05:00,112.1,112.18,111.98,112.09,4600.0,112.1,112.18,111.98,112.09,4600.0
2019-06-07 12:10:00,112.1,112.34,112.0,112.34,6743.0,112.1,112.34,112.0,112.34,6743.0
2019-06-07 12:15:00,112.37,112.41,112.26,112.29,6150.0,112.37,112.41,112.26,112.29,6150.0
2019-06-07 12:20:00,112.25,112.46,112.2,112.38,5550.0,112.25,112.46,112.2,112.38,5550.0
2019-06-07 12:25:00,112.4,112.6,112.39,112.6,4331.0,112.4,112.6,112.39,112.6,4331.0
2019-06-07 12:30:00,112.62,112.63,112.43,112.48,3310.0,112.62,112.63,112.43,112.48,3310.0
2019-06-07 12:35:00,112.48,112.5,112.22,112.39,3806.0,112.48,112.5,112.22,112.39,3806.0
2019-06-07 12:40:00,112.36,112.48,112.34,112.34,3492.0,112.36,112.48,112.34,112.34,3492.0
2019-06-07 12:45:00,112.3,112.38,112.2,112.38,19217.0,112.3,112.38,112.2,112.38,19217.0
2019-06-07 12:50:00,112.41,112.55,112.38,112.43,19147.0,112.41,112.55,112.38,112.43,19147.0
2019-06-07 12:55:00,112.42,112.55,112.32,112.5,11149.0,112.42,112.55,112.32,112.5,11149.0
2019-06-07 13:00:00,112.5,112.57,112.48,112.51,3815.0,112.5,112.57,112.48,112.51,3815.0
2019-06-07 13:05:00,112.5,112.5,112.08,112.13,8301.0,112.5,112.5,112.08,112.13,8301.0
2019-06-07 13:10:00,112.15,112.3,112.12,112.3,4400.0,112.15,112.3,112.12,112.3,4400.0
2019-06-07 13:15:00,112.33,112.42,112.18,112.32,7046.0,112.33,112.42,112.18,112.32,7046.0
2019-06-07 13:20:00,112.34,112.44,112.06,112.14,7195.0,112.34,112.44,112.06,112.14,7195.0
2019-06-07 13:25:00,112.19,112.2,112.08,112.14,2122.0,112.19,112.2,112.08,112.14,2122.0
2019-06-07 13:30:00,112.14,112.26,112.13,112.13,3725.0,112.14,112.26,112.13,112.13,3725.0
2019-06-07 13:35:00,112.13,112.24,112.13,112.21,4072.0,112.13,112.24,112.13,112.21,4072.0
2019-06-07 13:40:00,112.23,112.29,111.99,111.99,5650.0,112.23,112.29,111.99,111.99,5650.0
2019-06-07 13:45:00,112.02,112.02,111.87,111.88,2931.0,112.02,112.02,111.87,111.88,2931.0
2019-06-07 13:50:00,111.93,111.93,111.78,111.89,3278.0,111.93,111.93,111.78,111.89,3278.0
2019-06-07 13:55:00,111.89,111.93,111.81,111.85,3011.0,111.89,111.93,111.81,111.85,3011.0
2019-06-07 14:00:00,111.81,111.81,111.61,111.62,4586.0,111.81,111.81,111.61,111.62,4586.0
2019-06-07 14:05:00,111.61,111.71,111.6,111.62,3800.0,111.61,111.71,111.6,111.62,3800.0
2019-06-07 14:10:00,111.61,111.64,111.43,111.57,12649.0,111.61,111.64,111.43,111.57,12649.0
2019-06-07 14:15:00,111.54,111.59,111.43,111.52,6426.0,111.54,111.59,111.43,111.52,6426.0
2019-06-07 14:20:00,111.51,111.68,111.47,111.68,4674.0,111.51,111.68,111.47,111.68,4674.0
2019-06-07 14:25:00,111.66,111.66,111.48,111.53,4558.0,111.66,111.66,111.48,111.53,4558.0
2019-06-07 14:30:00,111.56,111.56,111.05,111.49,22103.0,111.56,111.56,111.05,111.49,22103.0
2019-06-07 14:35:00,111.43,111.63,111.43,111.6,3800.0,111.43,111.63,111.43,111.6,3800.0
2019-06-07 14:40:00,111.57,111.67,111.41,111.5,5563.0,111.57,111.67,111.41,111.5,5563.0
2019-06-07 14:45:00,111.53,111.57,111.38,111.42,8540.0,111.53,111.57,111.38,111.42,8540.0
2019-06-07 14:50:00,111.41,111.53,111.36,111.45,10324.0,111.41,111.53,111.36,111.45,10324.0
2019-06-07 14:55:00,111.42,111.57,111.38,111.55,7494.0,111.42,111.57,111.38,111.55,7494.0
2019-06-07 15:00:00,111.53,111.79,111.48,111.67,5300.0,111.53,111.79,111.48,111.67,5300.0
2019-06-07 15:05:00,111.67,111.71,111.6,111.64,5000.0,111.67,111.71,111.6,111.64,5000.0
2019-06-07 15:10:00,111.66,111.72,111.6,111.68,5912.0,111.66,111.72,111.6,111.68,5912.0
2019-06-07 15:15:00,111.64,111.73,111.6,111.6,6100.0,111.64,111.73,111.6,111.6,6100.0
2019-06-07 15:20:00,111.63,111.68,111.53,111.62,8154.0,111.63,111.68,111.53,111.62,8154.0
2019-06-07 15:25:00,111.61,111.73,111.61,111.72,5876.0,111.61,111.73,111.61,111.72,5876.0
2019-06-07 15:30:00,111.69,111.81,111.62,111.69,11109.0,111.69,111.81,111.62,111.69,11109.0
2019-06-07 15:35:00,111.71,111.91,111.71,111.87,11232.0,111.71,111.91,111.71,111.87,11232.0
2019-06-07 15:40:00,111.89,111.96,111.88,111.91,8918.0,111.89,111.96,111.88,111.91,8918.0
2019-06-07 15:45:00,111.88,111.91,111.68,111.8,13801.0,111.88,111.91,111.68,111.8,13801.0
2019-06-07 15:50:00,111.84,111.89,111.62,111.63,15684.0,111.84,111.89,111.62,111.63,15684.0
2019-06-07 15:55:00,111.65,111.79,111.61,111.61,43306.0,111.65,111.79,111.61,111.61,43306.0
2019-06-10 09:30:00,112.18,112.74,112.18,112.48,23662.0,112.18,112.74,112.18,112.48,23662.0
2019-06-10 09:35:00,112.64,112.64,111.3,111.3,39973.0,112.64,112.64,111.3,111.3,39973.0
2019-06-10 09:40:00,111.3,111.89,111.19,111.19,38146.0,111.3,111.89,111.19,111.19,38146.0
2019-06-10 09:45:00,111.3,111.3,110.31,110.54,9129.0,111.3,111.3,110.31,110.54,9129.0
2019-06-10 09:50:00,110.45,110.55,109.93,110.52,11660.0,110.45,110.55,109.93,110.52,11660.0
2019-06-10 09:55:00,110.42,110.93,110.42,110.93,7992.0,110.42,110.93,110.42,110.93,7992.0
2019-06-10 10:00:00,110.93,111.5,110.73,111.5,6690.0,110.93,111.5,110.73,111.5,6690.0
2019-06-10 10:05:00,111.48,111.79,111.28,111.45,10516.0,111.48,111.79,111.28,111.45,10516.0
2019-06-10 10:10:00,111.5,111.54,111.23,111.54,11260.0,111.5,111.54,111.23,111.54,11260.0
2019-06-10 10:15:00,111.59,111.7,111.51,111.65,4913.0,111.59,111.7,111.51,111.65,4913.0
2019-06-10 10:20:00,111.68,111.68,111.33,111.33,6298.0,111.68,111.68,111.33,111.33,6298.0
2019-06-10 10:25:00,111.39,111.62,111.34,111.62,6905.0,111.39,111.62,111.34,111.62,6905.0
2019-06-10 10:30:00,111.61,111.85,111.53,111.81,8714.0,111.61,111.85,111.53,111.81,8714.0
2019-06-10 10:35:00,111.82,112.08,111.51,111.69,27001.0,111.82,112.08,111.51,111.69,27001.0
2019-06-10 10:40:00,111.66,111.77,111.49,111.66,9574.0,111.66,111.77,111.49,111.66,9574.0
2019-06-10 10:45:00,111.68,111.8,111.51,111.73,9113.0,111.68,111.8,111.51,111.73,9113.0
2019-06-10 10:50:00,111.69,111.74,111.46,111.58,5752.0,111.69,111.74,111.46,111.58,5752.0
2019-06-10 10:55:00,111.53,111.53,111.3,111.3,5550.0,111.53,111.53,111.3,111.3,5550.0
2019-06-10 11:00:00,111.26,111.62,111.26,111.41,9688.0,111.26,111.62,111.26,111.41,9688.0
2019-06-10 11:05:00,111.35,111.43,111.28,111.38,5300.0,111.35,111.43,111.28,111.38,5300.0
2019-06-10 11:10:00,111.43,111.56,111.39,111.43,6331.0,111.43,111.56,111.39,111.43,6331.0
2019-06-10 11:15:00,111.43,111.43,111.24,111.38,4876.0,111.43,111.43,111.24,111.38,4876.0
2019-06-10 11:20:00,111.35,111.67,111.24,111.67,5163.0,111.35,111.67,111.24,111.67,5163.0
2019-06-10 11:25:00,111.7,111.75,111.53,111.54,6500.0,111.7,111.75,111.53,111.54,6500.0
2019-06-10 11:30:00,111.56,111.78,111.48,111.69,5006.0,111.56,111.78,111.48,111.69,5006.0
2019-06-10 11:35:00,111.69,111.69,111.41,111.63,7385.0,111.69,111.69,111.41,111.63,7385.0
2019-06-10 11:40:00,111.62,111.67,111.49,111.55,7291.0,111.62,111.67,111.49,111.55,7291.0
2019-06-10 11:45:00,111.51,111.66,111.46,111.65,11338.0,111.51,111.66,111.46,111.65,11338.0
2019-06-10 11:50:00,111.67,111.84,111.66,111.72,10049.0,111.67,111.84,111.66,111.72,10049.0
2019-06-10 11:55:00,111.79,111.79,111.33,111.37,8985.0,111.79,111.79,111.33,111.37,8985.0
2019-06-10 12:00:00,111.32,111.33,110.93,110.97,9073.0,111.32,111.33,110.93,110.97,9073.0
2019-06-10 12:05:00,110.94,111.05,110.92,110.98,5100.0,110.94,111.05,110.92,110.98,5100.0
2019-06-10 12:10:00,111.04,111.14,110.96,111.02,5704.0,111.04,111.14,110.96,111.02,5704.0
2019-06-10 12:15:00,111.04,111.07,110.85,110.85,8068.0,111.04,111.07,110.85,110.85,8068.0
2019-06-10 12:20:00,110.81,110.94,110.68,110.91,39007.0,110.81,110.94,110.68,110.91,39007.0
2019-06-10 12:25:00,111.0,111.19,110.95,111.13,3940.0,111.0,111.19,110.95,111.13,3940.0
2019-06-10 12:30:00,111.14,111.19,110.82,110.89,6396.0,111.14,111.19,110.82,110.89,6396.0
2019-06-10 12:35:00,110.88,110.88,110.7,110.77,4019.0,110.88,110.88,110.7,110.77,4019.0
2019-06-10 12:40:00,110.94,110.99,110.83,110.83,5439.0,110.94,110.99,110.83,110.83,5439.0
2019-06-10 12:45:00,110.83,110.95,110.78,110.91,7146.0,110.83,110.95,110.78,110.91,7146.0
2019-06-10 12:50:00,110.93,110.93,110.8,110.87,4473.0,110.93,110.93,110.8,110.87,4473.0
2019-06-10 12:55:00,110.93,110.93,110.69,110.72,7069.0,110.93,110.93,110.69,110.72,7069.0
2019-06-10 13:00:00,110.75,111.06,110.75,111.04,5240.0,110.75,111.06,110.75,111.04,5240.0
2019-06-10 13:05:00,111.02,111.03,110.81,110.87,4182.0,111.02,111.03,110.81,110.87,4182.0
2019-06-10 13:10:00,110.9,110.98,110.86,110.92,4883.0,110.9,110.98,110.86,110.92,4883.0
2019-06-10 13:15:00,110.98,111.0,110.88,110.88,3240.0,110.98,111.0,110.88,110.88,3240.0
2019-06-10 13:20:00,110.79,110.89,110.75,110.75,5781.0,110.79,110.89,110.75,110.75,5781.0
2019-06-10 13:25:00,110.7,110.87,110.7,110.87,3400.0,110.7,110.87,110.7,110.87,3400.0
2019-06-10 13:30:00,110.9,110.95,110.82,110.95,2900.0,110.9,110.95,110.82,110.95,2900.0
2019-06-10 13:35:00,110.96,110.96,110.88,110.91,3457.0,110.96,110.96,110.88,110.91,3457.0
2019-06-10 13:40:00,110.95,111.07,110.9,110.93,9504.0,110.95,111.07,110.9,110.93,9504.0
2019-06-10 13:45:00,110.93,110.95,110.82,110.95,3214.0,110.93,110.95,110.82,110.95,3214.0
2019-06-10 13:50:00,110.89,110.96,110.85,110.89,3506.0,110.89,110.96,110.85,110.89,3506.0
2019-06-10 13:55:00,110.94,111.04,110.94,110.94,4271.0,110.94,111.04,110.94,110.94,4271.0
2019-06-10 14:00:00,110.93,110.96,110.66,110.66,4586.0,110.93,110.96,110.66,110.66,4586.0
2019-06-10 14:05:00,110.78,110.82,110.66,110.66,2015.0,110.78,110.82,110.66,110.66,2015.0
2019-06-10 14:10:00,110.68,110.69,110.44,110.44,6873.0,110.68,110.69,110.44,110.44,6873.0
2019-06-10 14:15:00,110.44,110.55,110.28,110.45,12371.0,110.44,110.55,110.28,110.45,12371.0
2019-06-10 14:20:00,110.49,110.59,110.39,110.59,3215.0,110.49,110.59,110.39,110.59,3215.0
2019-06-10 14:25:00,110.59,110.73,110.56,110.73,4096.0,110.59,110.73,110.56,110.73,4096.0
2019-06-10 14:30:00,110.76,110.85,110.72,110.82,5366.0,110.76,110.85,110.72,110.82,5366.0
2019-06-10 14:35:00,110.82,110.9,110.73,110.88,3156.0,110.82,110.9,110.73,110.88,3156.0
2019-06-10 14:40:00,110.94,111.04,110.81,110.99,4234.0,110.94,111.04,110.81,110.99,4234.0
2019-06-10 14:45:00,111.06,111.15,111.05,111.11,5736.0,111.06,111.15,111.05,111.11,5736.0
2019-06-10 14:50:00,111.12,111.21,111.07,111.17,5000.0,111.12,111.21,111.07,111.17,5000.0
2019-06-10 14:55:00,111.17,111.26,111.15,111.23,4600.0,111.17,111.26,111.15,111.23,4600.0
2019-06-10 15:00:00,111.2,111.2,111.09,111.16,6201.0,111.2,111.2,111.09,111.16,6201.0
2019-06-10 15:05:00,111.12,111.2,111.1,111.18,3965.0,111.12,111.2,111.1,111.18,3965.0
2019-06-10 15:10:00,111.19,111.24,111.09,111.13,6011.0,111.19,111.24,111.09,111.13,6011.0
2019-06-10 15:15:00,111.15,111.25,111.03,111.25,5424.0,111.15,111.25,111.03,111.25,5424.0
2019-06-10 15:20:00,111.26,111.26,111.12,111.15,5661.0,111.26,111.26,111.12,111.15,5661.0
2019-06-10 15:25:00,111.15,111.15,111.0,111.01,7210.0,111.15,111.15,111.0,111.01,7210.0
2019-06-10 15:30:00,111.01,111.29,110.96,111.24,8695.0,111.01,111.29,110.96,111.24,8695.0
2019-06-10 15:35:00,111.24,111.33,111.12,111.27,8440.0,111.24,111.33,111.12,111.27,8440.0
2019-06-10 15:40:00,111.28,111.36,111.25,111.26,12070.0,111.28,111.36,111.25,111.26,12070.0
2019-06-10 15:45:00,111.26,111.41,111.2,111.3,14935.0,111.26,111.41,111.2,111.3,14935.0
2019-06-10 15:50:00,111.29,111.85,111.25,111.81,36954.0,111.29,111.85,111.25,111.81,36954.0
2019-06-10 15:55:00,111.71,111.9,111.68,111.78,66754.0,111.71,111.9,111.68,111.78,66754.0
2019-06-11 09:30:00,112.58,112.82,111.89,111.89,17100.0,112.58,112.82,111.89,111.89,17100.0
2019-06-11 09:35:00,111.91,111.91,111.11,111.28,8149.0,111.91,111.91,111.11,111.28,8149.0
2019-06-11 09:40:00,111.04,111.52,111.0,111.0,7299.0,111.04,111.52,111.0,111.0,7299.0
2019-06-11 09:45:00,111.18,111.27,110.73,110.89,9054.0,111.18,111.27,110.73,110.89,9054.0
2019-06-11 09:50:00,110.97,111.61,110.82,111.54,10352.0,110.97,111.61,110.82,111.54,10352.0
2019-06-11 09:55:00,111.58,111.88,111.52,111.79,5199.0,111.58,111.88,111.52,111.79,5199.0
2019-06-11 10:00:00,111.84,112.08,111.8,111.83,31173.0,111.84,112.08,111.8,111.83,31173.0
2019-06-11 10:05:00,111.84,111.91,111.42,111.73,11434.0,111.84,111.91,111.42,111.73,11434.0
2019-06-11 10:10:00,111.86,111.86,111.44,111.44,3870.0,111.86,111.86,111.44,111.44,3870.0
2019-06-11 10:15:00,111.47,111.62,111.26,111.54,1900.0,111.47,111.62,111.26,111.54,1900.0
2019-06-11 10:20:00,111.66,112.0,111.66,111.84,2640.0,111.66,112.0,111.66,111.84,2640.0
2019-06-11 10:25:00,111.84,111.91,111.6,111.64,8219.0,111.84,111.91,111.6,111.64,8219.0
2019-06-11 10:30:00,111.65,111.77,111.51,111.71,4921.0,111.65,111.77,111.51,111.71,4921.0
2019-06-11 10:35:00,111.65,111.69,111.36,111.51,4951.0,111.65,111.69,111.36,111.51,4951.0
2019-06-11 10:40:00,111.47,111.55,111.21,111.3,3200.0,111.47,111.55,111.21,111.3,3200.0
2019-06-11 10:45:00,111.29,111.63,111.29,111.41,4457.0,111.29,111.63,111.29,111.41,4457.0
2019-06-11 10:50:00,111.39,111.63,111.28,111.61,4395.0,111.39,111.63,111.28,111.61,4395.0
2019-06-11 10:55:00,111.54,111.83,111.5,111.83,5463.0,111.54,111.83,111.5,111.83,5463.0
2019-06-11 11:00:00,111.84,111.87,111.71,111.71,3710.0,111.84,111.87,111.71,111.71,3710.0
2019-06-11 11:05:00,111.7,111.82,111.64,111.68,4350.0,111.7,111.82,111.64,111.68,4350.0
2019-06-11 11:10:00,111.67,111.75,111.6,111.75,2700.0,111.67,111.75,111.6,111.75,2700.0
2019-06-11 11:15:00,111.76,111.98,111.76,111.97,7072.0,111.76,111.98,111.76,111.97,7072.0
2019-06-11 11:20:00,111.9,111.91,111.65,111.84,5975.0,111.9,111.91,111.65,111.84,5975.0
2019-06-11 11:25:00,111.85,111.85,111.59,111.68,6000.0,111.85,111.85,111.59,111.68,6000.0
2019-06-11 11:30:00,111.61,111.72,111.3,111.35,2900.0,111.61,111.72,111.3,111.35,2900.0
2019-06-11 11:35:00,111.34,111.46,111.11,111.11,5151.0,111.34,111.46,111.11,111.11,5151.0
2019-06-11 11:40:00,111.13,111.29,111.06,111.28,4050.0,111.13,111.29,111.06,111.28,4050.0
2019-06-11 11:45:00,111.32,111.54,111.22,111.46,3693.0,111.32,111.54,111.22,111.46,3693.0
2019-06-11 11:50:00,111.54,111.68,111.49,111.63,2736.0,111.54,111.68,111.49,111.63,2736.0
2019-06-11 11:55:00,111.58,111.63,111.46,111.46,3351.0,111.58,111.63,111.46,111.46,3351.0
2019-06-11 12:00:00,111.44,111.49,110.97,111.03,3577.0,111.44,111.49,110.97,111.03,3577.0
2019-06-11 12:05:00,111.09,111.11,110.92,111.09,3400.0,111.09,111.11,110.92,111.09,3400.0
2019-06-11 12:10:00,111.11,111.19,110.97,111.04,4098.0,111.11,111.19,110.97,111.04,4098.0
2019-06-11 12:15:00,111.1,111.17,110.91,110.91,5258.0,111.1,111.17,110.91,110.91,5258.0
2019-06-11 12:20:00,110.98,111.12,110.72,110.87,21337.0,110.98,111.12,110.72,110.87,21337.0
2019-06-11 12:25:00,110.83,110.86,110.4,110.47,9415.0,110.83,110.86,110.4,110.47,9415.0
2019-06-11 12:30:00,110.5,110.58,110.38,110.45,6700.0,110.5,110.58,110.38,110.45,6700.0
2019-06-11 12:35:00,110.41,110.43,110.01,110.25,13170.0,110.41,110.43,110.01,110.25,13170.0
2019-06-11 12:40:00,110.3,110.37,110.2,110.2,2200.0,110.3,110.37,110.2,110.2,2200.0
2019-06-11 12:45:00,110.25,110.35,110.1,110.13,5861.0,110.25,110.35,110.1,110.13,5861.0
2019-06-11 12:50:00,110.19,110.25,110.07,110.07,2200.0,110.19,110.25,110.07,110.07,2200.0
2019-06-11 12:55:00,110.05,110.17,110.04,110.09,2800.0,110.05,110.17,110.04,110.09,2800.0
2019-06-11 13:00:00,110.06,110.52,110.06,110.5,8323.0,110.06,110.52,110.06,110.5,8323.0
2019-06-11 13:05:00,110.52,110.72,110.48,110.72,4900.0,110.52,110.72,110.48,110.72,4900.0
2019-06-11 13:10:00,110.66,110.75,110.59,110.75,9519.0,110.66,110.75,110.59,110.75,9519.0
2019-06-11 13:15:00,110.79,110.93,110.7,110.7,6400.0,110.79,110.93,110.7,110.7,6400.0
2019-06-11 13:20:00,110.59,110.6,110.37,110.46,5743.0,110.59,110.6,110.37,110.46,5743.0
2019-06-11 13:25:00,110.5,110.5,110.31,110.32,4300.0,110.5,110.5,110.31,110.32,4300.0
2019-06-11 13:30:00,110.28,110.28,110.17,110.23,4427.0,110.28,110.28,110.17,110.23,4427.0
2019-06-11 13:35:00,110.17,110.3,110.1,110.1,2400.0,110.17,110.3,110.1,110.1,2400.0
2019-06-11 13:40:00,110.09,110.24,110.03,110.14,2849.0,110.09,110.24,110.03,110.14,2849.0
2019-06-11 13:45:00,110.24,110.42,110.18,110.42,1400.0,110.24,110.42,110.18,110.42,1400.0
2019-06-11 13:50:00,110.45,110.6,110.45,110.52,1800.0,110.45,110.6,110.45,110.52,1800.0
2019-06-11 13:55:00,110.69,110.7,110.46,110.46,2500.0,110.69,110.7,110.46,110.46,2500.0
2019-06-11 14:00:00,110.55,110.64,110.49,110.58,7300.0,110.55,110.64,110.49,110.58,7300.0
2019-06-11 14:05:00,110.58,110.58,110.47,110.55,3014.0,110.58,110.58,110.47,110.55,3014.0
2019-06-11 14:10:00,110.54,110.71,110.53,110.62,7078.0,110.54,110.71,110.53,110.62,7078.0
2019-06-11 14:15:00,110.6,110.6,110.4,110.4,2000.0,110.6,110.6,110.4,110.4,2000.0
2019-06-11 14:20:00,110.49,110.55,110.35,110.35,2300.0,110.49,110.55,110.35,110.35,2300.0
2019-06-11 14:25:00,110.35,110.51,110.34,110.46,3407.0,110.35,110.51,110.34,110.46,3407.0
2019-06-11 14:30:00,110.41,110.42,110.3,110.34,4400.0,110.41,110.42,110.3,110.34,4400.0
2019-06-11 14:35:00,110.35,110.35,110.15,110.22,2300.0,110.35,110.35,110.15,110.22,2300.0
2019-06-11 14:40:00,110.21,110.39,110.12,110.32,5916.0,110.21,110.39,110.12,110.32,5916.0
2019-06-11 14:45:00,110.37,110.37,110.15,110.22,3596.0,110.37,110.37,110.15,110.22,3596.0
2019-06-11 14:50:00,110.21,110.24,110.07,110.1,4208.0,110.21,110.24,110.07,110.1,4208.0
2019-06-11 14:55:00,110.02,110.15,109.97,109.97,6196.0,110.02,110.15,109.97,109.97,6196.0
2019-06-11 15:00:00,109.96,110.11,109.89,109.95,6372.0,109.96,110.11,109.89,109.95,6372.0
2019-06-11 15:05:00,109.96,110.16,109.96,110.09,12260.0,109.96,110.16,109.96,110.09,12260.0
2019-06-11 15:10:00,110.09,110.13,109.97,109.98,10106.0,110.09,110.13,109.97,109.98,10106.0
2019-06-11 15:15:00,110.02,110.19,109.93,110.15,29242.0,110.02,110.19,109.93,110.15,29242.0
2019-06-11 15:20:00,110.11,110.14,109.95,109.99,15846.0,110.11,110.14,109.95,109.99,15846.0
2019-06-11 15:25:00,110.0,110.02,109.71,109.79,62307.0,110.0,110.02,109.71,109.79,62307.0
2019-06-11 15:30:00,109.82,110.2,109.75,110.18,12158.0,109.82,110.2,109.75,110.18,12158.0
2019-06-11 15:35:00,110.16,110.18,110.07,110.18,9548.0,110.16,110.18,110.07,110.18,9548.0
2019-06-11 15:40:00,110.17,110.33,110.13,110.33,16724.0,110.17,110.33,110.13,110.33,16724.0
2019-06-11 15:45:00,110.33,110.59,110.33,110.54,13408.0,110.33,110.59,110.33,110.54,13408.0
2019-06-11 15:50:00,110.47,110.5,110.23,110.34,21976.0,110.47,110.5,110.23,110.34,21976.0
2019-06-11 15:55:00,110.34,110.42,110.19,110.3,31198.0,110.34,110.42,110.19,110.3,31198.0
2019-06-12 09:30:00,110.61,111.13,109.4,109.65,30466.0,110.61,111.13,109.4,109.65,30466.0
2019-06-12 09:35:00,109.37,109.73,109.06,109.14,10231.0,109.37,109.73,109.06,109.14,10231.0
2019-06-12 09:40:00,109.28,109.9,109.1,109.1,18005.0,109.28,109.9,109.1,109.1,18005.0
2019-06-12 09:45:00,109.23,109.4,108.81,108.89,44690.0,109.23,109.4,108.81,108.89,44690.0
2019-06-12 09:50:00,108.93,109.2,108.68,108.76,37418.0,108.93,109.2,108.68,108.76,37418.0
2019-06-12 09:55:00,108.79,109.19,108.79,109.05,17189.0,108.79,109.19,108.79,109.05,17189.0
2019-06-12 10:00:00,109.1,109.31,108.94,109.09,7911.0,109.1,109.31,108.94,109.09,7911.0
2019-06-12 10:05:00,109.02,109.03,108.42,108.43,12778.0,109.02,109.03,108.42,108.43,12778.0
2019-06-12 10:10:00,108.44,108.82,108.43,108.71,17801.0,108.44,108.82,108.43,108.71,17801.0
2019-06-12 10:15:00,108.68,108.79,108.49,108.55,7380.0,108.68,108.79,108.49,108.55,7380.0
2019-06-12 10:20:00,108.63,108.81,108.56,108.56,9397.0,108.63,108.81,108.56,108.56,9397.0
2019-06-12 10:25:00,108.61,108.9,108.53,108.83,5600.0,108.61,108.9,108.53,108.83,5600.0
2019-06-12 10:30:00,108.83,109.21,108.75,109.13,15624.0,108.83,109.21,108.75,109.13,15624.0
2019-06-12 10:35:00,109.16,109.64,109.14,109.64,17562.0,109.16,109.64,109.14,109.64,17562.0
2019-06-12 10:40:00,109.64,109.68,109.52,109.56,6227.0,109.64,109.68,109.52,109.56,6227.0
2019-06-12 10:45:00,109.61,110.0,109.61,109.85,9650.0,109.61,110.0,109.61,109.85,9650.0
2019-06-12 10:50:00,109.85,109.95,109.65,109.66,9831.0,109.85,109.95,109.65,109.66,9831.0
2019-06-12 10:55:00,109.63,109.68,109.43,109.52,5550.0,109.63,109.68,109.43,109.52,5550.0
2019-06-12 11:00:00,109.43,109.6,109.34,109.48,29637.0,109.43,109.6,109.34,109.48,29637.0
2019-06-12 11:05:00,109.48,109.6,109.37,109.51,20327.0,109.48,109.6,109.37,109.51,20327.0
2019-06-12 11:10:00,109.46,109.47,109.19,109.34,10755.0,109.46,109.47,109.19,109.34,10755.0
2019-06-12 11:15:00,109.36,109.65,109.35,109.35,40461.0,109.36,109.65,109.35,109.35,40461.0
2019-06-12 11:20:00,109.41,109.74,109.28,109.74,27909.0,109.41,109.74,109.28,109.74,27909.0
2019-06-12 11:25:00,109.76,109.76,109.46,109.66,22381.0,109.76,109.76,109.46,109.66,22381.0
2019-06-12 11:30:00,109.67,109.92,109.62,109.88,46687.0,109.67,109.92,109.62,109.88,46687.0
2019-06-12 11:35:00,109.92,109.95,109.7,109.78,56673.0,109.92,109.95,109.7,109.78,56673.0
2019-06-12 11:40:00,109.74,109.92,109.68,109.78,7385.0,109.74,109.92,109.68,109.78,7385.0
2019-06-12 11:45:00,109.75,110.05,109.75,110.0,10081.0,109.75,110.05,109.75,110.0,10081.0
2019-06-12 11:50:00,110.0,110.02,109.88,109.98,5300.0,110.0,110.02,109.88,109.98,5300.0
2019-06-12 11:55:00,110.0,110.02,109.76,109.76,2005.0,110.0,110.02,109.76,109.76,2005.0
2019-06-12 12:00:00,109.73,109.78,109.62,109.73,5143.0,109.73,109.78,109.62,109.73,5143.0
2019-06-12 12:05:00,109.7,109.7,109.57,109.64,5400.0,109.7,109.7,109.57,109.64,5400.0
2019-06-12 12:10:00,109.59,109.61,109.32,109.38,8905.0,109.59,109.61,109.32,109.38,8905.0
2019-06-12 12:15:00,109.32,109.45,109.28,109.36,5850.0,109.32,109.45,109.28,109.36,5850.0
2019-06-12 12:20:00,109.34,109.62,109.32,109.62,14130.0,109.34,109.62,109.32,109.62,14130.0
2019-06-12 12:25:00,109.69,109.81,109.62,109.62,5935.0,109.69,109.81,109.62,109.62,5935.0
2019-06-12 12:30:00,109.62,109.77,109.56,109.68,4294.0,109.62,109.77,109.56,109.68,4294.0
2019-06-12 12:35:00,109.7,109.73,109.62,109.68,7202.0,109.7,109.73,109.62,109.68,7202.0
2019-06-12 12:40:00,109.7,109.94,109.7,109.92,8938.0,109.7,109.94,109.7,109.92,8938.0
2019-06-12 12:45:00,109.89,110.02,109.81,110.02,8455.0,109.89,110.02,109.81,110.02,8455.0
2019-06-12 12:50:00,110.0,110.02,109.89,110.0,4745.0,110.0,110.02,109.89,110.0,4745.0
2019-06-12 12:55:00,110.01,110.03,109.92,109.92,3250.0,110.01,110.03,109.92,109.92,3250.0
2019-06-12 13:00:00,109.91,109.91,109.75,109.9,18646.0,109.91,109.91,109.75,109.9,18646.0
2019-06-12 13:05:00,109.91,109.93,109.76,109.78,3761.0,109.91,109.93,109.76,109.78,3761.0
2019-06-12 13:10:00,109.75,109.75,109.66,109.66,2669.0,109.75,109.75,109.66,109.66,2669.0
2019-06-12 13:15:00,109.67,109.69,109.54,109.54,13633.0,109.67,109.69,109.54,109.54,13633.0
2019-06-12 13:20:00,109.53,109.53,109.37,109.5,10927.0,109.53,109.53,109.37,109.5,10927.0
2019-06-12 13:25:00,109.47,109.65,109.47,109.65,4300.0,109.47,109.65,109.47,109.65,4300.0
2019-06-12 13:30:00,109.62,109.62,109.41,109.45,6147.0,109.62,109.62,109.41,109.45,6147.0
2019-06-12 13:35:00,109.45,109.51,109.38,109.44,8279.0,109.45,109.51,109.38,109.44,8279.0
2019-06-12 13:40:00,109.45,109.62,109.45,109.59,8919.0,109.45,109.62,109.45,109.59,8919.0
2019-06-12 13:45:00,109.58,109.63,109.42,109.43,18420.0,109.58,109.63,109.42,109.43,18420.0
2019-06-12 13:50:00,109.44,109.47,109.31,109.37,2784.0,109.44,109.47,109.31,109.37,2784.0
2019-06-12 13:55:00,109.32,109.32,109.16,109.17,4664.0,109.32,109.32,109.16,109.17,4664.0
2019-06-12 14:00:00,109.17,109.2,108.97,108.98,7997.0,109.17,109.2,108.97,108.98,7997.0
2019-06-12 14:05:00,108.97,109.04,108.9,108.9,6101.0,108.97,109.04,108.9,108.9,6101.0
2019-06-12 14:10:00,108.86,108.91,108.65,108.65,4988.0,108.86,108.91,108.65,108.65,4988.0
2019-06-12 14:15:00,108.68,108.86,108.68,108.81,28292.0,108.68,108.86,108.68,108.81,28292.0
2019-06-12 14:20:00,108.81,108.86,108.58,108.62,24255.0,108.81,108.86,108.58,108.62,24255.0
2019-06-12 14:25:00,108.61,108.8,108.59,108.73,16830.0,108.61,108.8,108.59,108.73,16830.0
2019-06-12 14:30:00,108.74,108.81,108.73,108.73,8700.0,108.74,108.81,108.73,108.73,8700.0
2019-06-12 14:35:00,108.76,108.82,108.65,108.69,5700.0,108.76,108.82,108.65,108.69,5700.0
2019-06-12 14:40:00,108.72,108.92,108.72,108.92,4820.0,108.72,108.92,108.72,108.92,4820.0
2019-06-12 14:45:00,108.98,109.08,108.97,108.98,4872.0,108.98,109.08,108.97,108.98,4872.0
2019-06-12 14:50:00,108.97,109.09,108.97,109.03,6801.0,108.97,109.09,108.97,109.03,6801.0
2019-06-12 14:55:00,109.03,109.15,108.99,108.99,5000.0,109.03,109.15,108.99,108.99,5000.0
2019-06-12 15:00:00,109.01,109.02,108.97,108.99,3919.0,109.01,109.02,108.97,108.99,3919.0
2019-06-12 15:05:00,108.98,109.01,108.95,109.0,6674.0,108.98,109.01,108.95,109.0,6674.0
2019-06-12 15:10:00,109.0,109.1,108.95,108.95,6102.0,109.0,109.1,108.95,108.95,6102.0
2019-06-12 15:15:00,108.97,108.97,108.8,108.86,5000.0,108.97,108.97,108.8,108.86,5000.0
2019-06-12 15:20:00,108.85,108.86,108.7,108.75,8800.0,108.85,108.86,108.7,108.75,8800.0
2019-06-12 15:25:00,108.73,108.88,108.71,108.82,16488.0,108.73,108.88,108.71,108.82,16488.0
2019-06-12 15:30:00,108.82,108.94,108.82,108.85,9288.0,108.82,108.94,108.82,108.85,9288.0
2019-06-12 15:35:00,108.85,108.87,108.7,108.7,9002.0,108.85,108.87,108.7,108.7,9002.0
2019-06-12 15:40:00,108.7,108.83,108.69,108.7,18053.0,108.7,108.83,108.69,108.7,18053.0
2019-06-12 15:45:00,108.7,108.73,108.57,108.61,19278.0,108.7,108.73,108.57,108.61,19278.0
2019-06-12 15:50:00,108.59,108.71,108.59,108.67,26649.0,108.59,108.71,108.59,108.67,26649.0
2019-06-12 15:55:00,108.71,108.77,108.6,108.69,56973.0,108.71,108.77,108.6,108.69,56973.0
2019-06-13 09:30:00,108.86,109.71,108.71,108.71,12694.0,108.86,109.71,108.71,108.71,12694.0
2019-06-13 09:35:00,108.73,109.45,108.72,109.45,11603.0,108.73,109.45,108.72,109.45,11603.0
2019-06-13 09:40:00,109.38,109.89,109.06,109.89,9189.0,109.38,109.89,109.06,109.89,9189.0
2019-06-13 09:45:00,109.66,110.23,109.66,110.16,10460.0,109.66,110.23,109.66,110.16,10460.0
2019-06-13 09:50:00,110.05,110.3,109.93,110.1,7505.0,110.05,110.3,109.93,110.1,7505.0
2019-06-13 09:55:00,110.09,110.21,110.06,110.2,8413.0,110.09,110.21,110.06,110.2,8413.0
2019-06-13 10:00:00,110.29,110.72,110.29,110.62,25626.0,110.29,110.72,110.29,110.62,25626.0
2019-06-13 10:05:00,110.59,110.65,110.23,110.24,9454.0,110.59,110.65,110.23,110.24,9454.0
2019-06-13 10:10:00,110.31,110.37,110.21,110.3,3110.0,110.31,110.37,110.21,110.3,3110.0
2019-06-13 10:15:00,110.35,110.52,110.29,110.41,7050.0,110.35,110.52,110.29,110.41,7050.0
2019-06-13 10:20:00,110.37,110.42,110.25,110.42,5109.0,110.37,110.42,110.25,110.42,5109.0
2019-06-13 10:25:00,110.42,110.46,110.21,110.3,5315.0,110.42,110.46,110.21,110.3,5315.0
2019-06-13 10:30:00,110.26,110.56,110.26,110.49,6654.0,110.26,110.56,110.26,110.49,6654.0
2019-06-13 10:35:00,110.55,110.84,110.53,110.84,12700.0,110.55,110.84,110.53,110.84,12700.0
2019-06-13 10:40:00,110.73,111.0,110.6,111.0,16324.0,110.73,111.0,110.6,111.0,16324.0
2019-06-13 10:45:00,110.97,111.0,110.7,110.7,11783.0,110.97,111.0,110.7,110.7,11783.0
2019-06-13 10:50:00,110.72,110.75,110.51,110.75,7911.0,110.72,110.75,110.51,110.75,7911.0
2019-06-13 10:55:00,110.73,110.78,110.58,110.58,12626.0,110.73,110.78,110.58,110.58,12626.0
2019-06-13 11:00:00,110.61,110.74,110.58,110.74,14228.0,110.61,110.74,110.58,110.74,14228.0
2019-06-13 11:05:00,110.72,110.83,110.52,110.68,25119.0,110.72,110.83,110.52,110.68,25119.0
2019-06-13 11:10:00,110.68,111.0,110.66,111.0,14385.0,110.68,111.0,110.66,111.0,14385.0
2019-06-13 11:15:00,110.99,111.07,110.89,111.07,10992.0,110.99,111.07,110.89,111.07,10992.0
2019-06-13 11:20:00,111.05,111.16,110.96,111.04,8420.0,111.05,111.16,110.96,111.04,8420.0
2019-06-13 11:25:00,111.04,111.12,110.95,110.99,15457.0,111.04,111.12,110.95,110.99,15457.0
2019-06-13 11:30:00,110.98,111.02,110.54,110.54,15369.0,110.98,111.02,110.54,110.54,15369.0
2019-06-13 11:35:00,110.54,110.54,110.2,110.4,6301.0,110.54,110.54,110.2,110.4,6301.0
2019-06-13 11:40:00,110.36,110.41,110.21,110.38,6876.0,110.36,110.41,110.21,110.38,6876.0
2019-06-13 11:45:00,110.4,110.55,110.36,110.49,5695.0,110.4,110.55,110.36,110.49,5695.0
2019-06-13 11:50:00,110.49,110.53,110.41,110.44,6695.0,110.49,110.53,110.41,110.44,6695.0
2019-06-13 11:55:00,110.38,110.57,110.35,110.56,5400.0,110.38,110.57,110.35,110.56,5400.0
2019-06-13 12:00:00,110.53,110.6,110.46,110.6,3335.0,110.53,110.6,110.46,110.6,3335.0
2019-06-13 12:05:00,110.54,110.66,110.53,110.55,11679.0,110.54,110.66,110.53,110.55,11679.0
2019-06-13 12:10:00,110.55,110.71,110.5,110.55,10875.0,110.55,110.71,110.5,110.55,10875.0
2019-06-13 12:15:00,110.56,110.65,110.51,110.6,10486.0,110.56,110.65,110.51,110.6,10486.0
2019-06-13 12:20:00,110.64,110.73,110.55,110.72,15509.0,110.64,110.73,110.55,110.72,15509.0
2019-06-13 12:25:00,110.71,110.88,110.4,110.4,25964.0,110.71,110.88,110.4,110.4,25964.0
2019-06-13 12:30:00,110.48,110.48,110.32,110.32,1817.0,110.48,110.48,110.32,110.32,1817.0
2019-06-13 12:35:00,110.3,110.45,110.27,110.42,5257.0,110.3,110.45,110.27,110.42,5257.0
2019-06-13 12:40:00,110.43,110.66,110.42,110.58,9450.0,110.43,110.66,110.42,110.58,9450.0
2019-06-13 12:45:00,110.58,110.73,110.57,110.61,9054.0,110.58,110.73,110.57,110.61,9054.0
2019-06-13 12:50:00,110.63,110.82,110.61,110.69,5514.0,110.63,110.82,110.61,110.69,5514.0
2019-06-13 12:55:00,110.69,110.92,110.67,110.92,5145.0,110.69,110.92,110.67,110.92,5145.0
2019-06-13 13:00:00,110.95,111.0,110.87,110.97,14074.0,110.95,111.0,110.87,110.97,14074.0
2019-06-13 13:05:00,110.97,111.02,110.55,110.63,5968.0,110.97,111.02,110.55,110.63,5968.0
2019-06-13 13:10:00,110.64,110.7,110.51,110.51,2086.0,110.64,110.7,110.51,110.51,2086.0
2019-06-13 13:15:00,110.49,110.59,110.41,110.48,3043.0,110.49,110.59,110.41,110.48,3043.0
2019-06-13 13:20:00,110.51,110.51,110.32,110.32,2017.0,110.51,110.51,110.32,110.32,2017.0
2019-06-13 13:25:00,110.31,110.36,110.26,110.34,2400.0,110.31,110.36,110.26,110.34,2400.0
2019-06-13 13:30:00,110.29,110.29,110.15,110.2,2400.0,110.29,110.29,110.15,110.2,2400.0
2019-06-13 13:35:00,110.18,110.32,110.18,110.32,3600.0,110.18,110.32,110.18,110.32,3600.0
2019-06-13 13:40:00,110.25,110.32,110.19,110.19,4780.0,110.25,110.32,110.19,110.19,4780.0
2019-06-13 13:45:00,110.19,110.3,110.14,110.26,4091.0,110.19,110.3,110.14,110.26,4091.0
2019-06-13 13:50:00,110.3,110.35,110.27,110.34,2900.0,110.3,110.35,110.27,110.34,2900.0
2019-06-13 13:55:00,110.32,110.42,110.29,110.3,3893.0,110.32,110.42,110.29,110.3,3893.0
2019-06-13 14:00:00,110.27,110.34,110.24,110.26,2815.0,110.27,110.34,110.24,110.26,2815.0
2019-06-13 14:05:00,110.34,110.39,110.2,110.21,4176.0,110.34,110.39,110.2,110.21,4176.0
2019-06-13 14:10:00,110.25,110.29,110.21,110.29,2266.0,110.25,110.29,110.21,110.29,2266.0
2019-06-13 14:15:00,110.27,110.29,110.02,110.04,4130.0,110.27,110.29,110.02,110.04,4130.0
2019-06-13 14:20:00,110.08,110.16,110.07,110.16,2391.0,110.08,110.16,110.07,110.16,2391.0
2019-06-13 14:25:00,110.13,110.23,110.12,110.19,4453.0,110.13,110.23,110.12,110.19,4453.0
2019-06-13 14:30:00,110.12,110.2,109.96,109.96,2342.0,110.12,110.2,109.96,109.96,2342.0
2019-06-13 14:35:00,109.94,110.13,109.88,110.07,4284.0,109.94,110.13,109.88,110.07,4284.0
2019-06-13 14:40:00,110.04,110.24,110.02,110.24,1708.0,110.04,110.24,110.02,110.24,1708.0
2019-06-13 14:45:00,110.16,110.21,110.06,110.06,4700.0,110.16,110.21,110.06,110.06,4700.0
2019-06-13 14:50:00,110.06,110.11,109.99,110.01,3500.0,110.06,110.11,109.99,110.01,3500.0
2019-06-13 14:55:00,110.04,110.09,109.98,110.06,3800.0,110.04,110.09,109.98,110.06,3800.0
2019-06-13 15:00:00,110.04,110.04,109.87,109.92,6565.0,110.04,110.04,109.87,109.92,6565.0
2019-06-13 15:05:00,109.9,110.0,109.86,109.94,4100.0,109.9,110.0,109.86,109.94,4100.0
2019-06-13 15:10:00,109.95,110.03,109.94,109.98,9166.0,109.95,110.03,109.94,109.98,9166.0
2019-06-13 15:15:00,109.94,110.08,109.93,109.97,5036.0,109.94,110.08,109.93,109.97,5036.0
2019-06-13 15:20:00,110.0,110.27,110.0,110.27,3950.0,110.0,110.27,110.0,110.27,3950.0
2019-06-13 15:25:00,110.27,110.27,110.14,110.25,7200.0,110.27,110.27,110.14,110.25,7200.0
2019-06-13 15:30:00,110.22,110.29,110.17,110.19,8911.0,110.22,110.29,110.17,110.19,8911.0
2019-06-13 15:35:00,110.19,110.34,110.16,110.31,9900.0,110.19,110.34,110.16,110.31,9900.0
2019-06-13 15:40:00,110.31,110.42,110.29,110.33,21638.0,110.31,110.42,110.29,110.33,21638.0
2019-06-13 15:45:00,110.34,110.43,110.32,110.35,14313.0,110.34,110.43,110.32,110.35,14313.0
2019-06-13 15:50:00,110.38,110.4,110.32,110.32,15066.0,110.38,110.4,110.32,110.32,15066.0
2019-06-13 15:55:00,110.34,110.76,110.31,110.72,52701.0,110.34,110.76,110.31,110.72,52701.0
2019-06-14 09:30:00,110.5,110.77,110.04,110.12,11549.0,110.5,110.77,110.04,110.12,11549.0
2019-06-14 09:35:00,110.23,110.75,110.09,110.62,16931.0,110.23,110.75,110.09,110.62,16931.0
2019-06-14 09:40:00,110.73,110.77,108.91,109.0,18971.0,110.73,110.77,108.91,109.0,18971.0
2019-06-14 09:45:00,109.04,109.62,109.04,109.61,26550.0,109.04,109.62,109.04,109.61,26550.0
2019-06-14 09:50:00,109.58,109.71,109.22,109.41,6134.0,109.58,109.71,109.22,109.41,6134.0
2019-06-14 09:55:00,109.41,109.59,109.25,109.43,6995.0,109.41,109.59,109.25,109.43,6995.0
2019-06-14 10:00:00,109.33,109.45,109.1,109.31,7513.0,109.33,109.45,109.1,109.31,7513.0
2019-06-14 10:05:00,109.32,109.43,109.09,109.25,24000.0,109.32,109.43,109.09,109.25,24000.0
2019-06-14 10:10:00,109.3,109.45,109.21,109.23,3350.0,109.3,109.45,109.21,109.23,3350.0
2019-06-14 10:15:00,109.24,109.49,109.17,109.38,16679.0,109.24,109.49,109.17,109.38,16679.0
2019-06-14 10:20:00,109.33,109.53,109.25,109.31,26414.0,109.33,109.53,109.25,109.31,26414.0
2019-06-14 10:25:00,109.32,109.62,109.19,109.21,20622.0,109.32,109.62,109.19,109.21,20622.0
2019-06-14 10:30:00,109.24,109.57,109.19,109.49,13038.0,109.24,109.57,109.19,109.49,13038.0
2019-06-14 10:35:00,109.45,109.46,109.26,109.33,13202.0,109.45,109.46,109.26,109.33,13202.0
2019-06-14 10:40:00,109.31,109.42,109.2,109.34,10566.0,109.31,109.42,109.2,109.34,10566.0
2019-06-14 10:45:00,109.42,109.55,109.3,109.53,4300.0,109.42,109.55,109.3,109.53,4300.0
2019-06-14 10:50:00,109.53,109.64,109.38,109.53,9090.0,109.53,109.64,109.38,109.53,9090.0
2019-06-14 10:55:00,109.48,109.48,109.31,109.32,7019.0,109.48,109.48,109.31,109.32,7019.0
2019-06-14 11:00:00,109.33,109.39,109.29,109.3,5124.0,109.33,109.39,109.29,109.3,5124.0
2019-06-14 11:05:00,109.3,109.42,109.3,109.38,6550.0,109.3,109.42,109.3,109.38,6550.0
2019-06-14 11:10:00,109.39,109.41,109.21,109.32,19666.0,109.39,109.41,109.21,109.32,19666.0
2019-06-14 11:15:00,109.33,109.5,109.32,109.38,10846.0,109.33,109.5,109.32,109.38,10846.0
2019-06-14 11:20:00,109.38,109.44,109.32,109.44,5921.0,109.38,109.44,109.32,109.44,5921.0
2019-06-14 11:25:00,109.47,109.54,109.35,109.36,6627.0,109.47,109.54,109.35,109.36,6627.0
2019-06-14 11:30:00,109.35,109.48,109.31,109.38,8102.0,109.35,109.48,109.31,109.38,8102.0
2019-06-14 11:35:00,109.3,109.45,109.28,109.43,11480.0,109.3,109.45,109.28,109.43,11480.0
2019-06-14 11:40:00,109.4,109.44,109.27,109.35,16878.0,109.4,109.44,109.27,109.35,16878.0
2019-06-14 11:45:00,109.35,109.46,109.35,109.4,9832.0,109.35,109.46,109.35,109.4,9832.0
2019-06-14 11:50:00,109.39,109.45,109.3,109.43,18490.0,109.39,109.45,109.3,109.43,18490.0
2019-06-14 11:55:00,109.43,109.47,109.34,109.45,16077.0,109.43,109.47,109.34,109.45,16077.0
2019-06-14 12:00:00,109.42,109.48,109.39,109.43,5137.0,109.42,109.48,109.39,109.43,5137.0
2019-06-14 12:05:00,109.41,109.45,109.39,109.44,5099.0,109.41,109.45,109.39,109.44,5099.0
2019-06-14 12:10:00,109.42,109.5,109.4,109.5,6267.0,109.42,109.5,109.4,109.5,6267.0
2019-06-14 12:15:00,109.45,109.56,109.41,109.51,2400.0,109.45,109.56,109.41,109.51,2400.0
2019-06-14 12:20:00,109.51,109.82,109.51,109.82,4190.0,109.51,109.82,109.51,109.82,4190.0
2019-06-14 12:25:00,109.83,109.85,109.71,109.71,3225.0,109.83,109.85,109.71,109.71,3225.0
2019-06-14 12:30:00,109.71,109.9,109.71,109.9,10517.0,109.71,109.9,109.71,109.9,10517.0
2019-06-14 12:35:00,109.84,109.92,109.84,109.92,3100.0,109.84,109.92,109.84,109.92,3100.0
2019-06-14 12:40:00,109.92,109.97,109.87,109.97,3594.0,109.92,109.97,109.87,109.97,3594.0
2019-06-14 12:45:00,109.94,110.02,109.92,109.94,3521.0,109.94,110.02,109.92,109.94,3521.0
2019-06-14 12:50:00,109.93,109.98,109.88,109.98,3998.0,109.93,109.98,109.88,109.98,3998.0
2019-06-14 12:55:00,109.99,110.03,109.86,109.98,2746.0,109.99,110.03,109.86,109.98,2746.0
2019-06-14 13:00:00,109.98,110.03,109.83,109.83,4512.0,109.98,110.03,109.83,109.83,4512.0
2019-06-14 13:05:00,109.83,109.87,109.78,109.79,2753.0,109.83,109.87,109.78,109.79,2753.0
2019-06-14 13:10:00,109.75,109.76,109.71,109.74,1086.0,109.75,109.76,109.71,109.74,1086.0
2019-06-14 13:15:00,109.72,109.72,109.58,109.63,3400.0,109.72,109.72,109.58,109.63,3400.0
2019-06-14 13:20:00,109.63,109.74,109.61,109.74,2354.0,109.63,109.74,109.61,109.74,2354.0
2019-06-14 13:25:00,109.76,109.79,109.61,109.66,2400.0,109.76,109.79,109.61,109.66,2400.0
2019-06-14 13:30:00,109.64,109.64,109.61,109.62,725.0,109.64,109.64,109.61,109.62,725.0
2019-06-14 13:35:00,109.57,109.6,109.54,109.58,2550.0,109.57,109.6,109.54,109.58,2550.0
2019-06-14 13:40:00,109.57,109.7,109.52,109.7,3500.0,109.57,109.7,109.52,109.7,3500.0
2019-06-14 13:45:00,109.7,109.76,109.66,109.73,2509.0,109.7,109.76,109.66,109.73,2509.0
2019-06-14 13:50:00,109.72,109.73,109.62,109.72,3050.0,109.72,109.73,109.62,109.72,3050.0
2019-06-14 13:55:00,109.67,109.74,109.67,109.7,2860.0,109.67,109.74,109.67,109.7,2860.0
2019-06-14 14:00:00,109.7,109.86,109.69,109.8,7302.0,109.7,109.86,109.69,109.8,7302.0
2019-06-14 14:05:00,109.76,109.79,109.72,109.78,2439.0,109.76,109.79,109.72,109.78,2439.0
2019-06-14 14:10:00,109.71,109.75,109.65,109.7,2015.0,109.71,109.75,109.65,109.7,2015.0
2019-06-14 14:15:00,109.78,109.9,109.77,109.88,4001.0,109.78,109.9,109.77,109.88,4001.0
2019-06-14 14:20:00,109.84,109.88,109.74,109.74,2050.0,109.84,109.88,109.74,109.74,2050.0
2019-06-14 14:25:00,109.7,109.76,109.69,109.76,1700.0,109.7,109.76,109.69,109.76,1700.0
2019-06-14 14:30:00,109.78,109.8,109.7,109.75,2790.0,109.78,109.8,109.7,109.75,2790.0
2019-06-14 14:35:00,109.81,110.03,109.81,109.97,5595.0,109.81,110.03,109.81,109.97,5595.0
2019-06-14 14:40:00,109.97,110.06,109.91,109.92,3700.0,109.97,110.06,109.91,109.92,3700.0
2019-06-14 14:45:00,109.89,109.94,109.81,109.91,8251.0,109.89,109.94,109.81,109.91,8251.0
2019-06-14 14:50:00,109.89,109.92,109.87,109.91,4439.0,109.89,109.92,109.87,109.91,4439.0
2019-06-14 14:55:00,109.89,109.92,109.87,109.88,5408.0,109.89,109.92,109.87,109.88,5408.0
2019-06-14 15:00:00,109.88,110.05,109.88,109.95,8251.0,109.88,110.05,109.88,109.95,8251.0
2019-06-14 15:05:00,109.91,109.98,109.89,109.98,6506.0,109.91,109.98,109.89,109.98,6506.0
2019-06-14 15:10:00,109.98,110.09,109.93,110.09,7289.0,109.98,110.09,109.93,110.09,7289.0
2019-06-14 15:15:00,110.08,110.26,110.08,110.19,12263.0,110.08,110.26,110.08,110.19,12263.0
2019-06-14 15:20:00,110.22,110.35,110.19,110.31,13472.0,110.22,110.35,110.19,110.31,13472.0
2019-06-14 15:25:00,110.3,110.38,110.22,110.34,8087.0,110.3,110.38,110.22,110.34,8087.0
2019-06-14 15:30:00,110.33,110.34,110.1,110.28,14331.0,110.33,110.34,110.1,110.28,14331.0
2019-06-14 15:35:00,110.26,110.38,110.26,110.31,7106.0,110.26,110.38,110.26,110.31,7106.0
2019-06-14 15:40:00,110.29,110.32,110.2,110.31,7547.0,110.29,110.32,110.2,110.31,7547.0
2019-06-14 15:45:00,110.32,110.39,110.26,110.33,14806.0,110.32,110.39,110.26,110.33,14806.0
2019-06-14 15:50:00,110.34,110.47,110.27,110.37,27234.0,110.34,110.47,110.27,110.37,27234.0
2019-06-14 15:55:00,110.38,110.47,110.3,110.36,48968.0,110.38,110.47,110.3,110.36,48968.0
2019-06-17 09:30:00,109.92,110.53,109.6,110.53,34650.0,109.92,110.53,109.6,110.53,34650.0
2019-06-17 09:35:00,110.37,110.5,110.14,110.44,15904.0,110.37,110.5,110.14,110.44,15904.0
2019-06-17 09:40:00,110.58,110.98,110.4,110.98,16074.0,110.58,110.98,110.4,110.98,16074.0
2019-06-17 09:45:00,110.96,111.87,110.95,111.87,25085.0,110.96,111.87,110.95,111.87,25085.0
2019-06-17 09:50:00,111.82,112.02,111.41,111.42,23030.0,111.82,112.02,111.41,111.42,23030.0
2019-06-17 09:55:00,111.42,111.43,110.94,111.2,13558.0,111.42,111.43,110.94,111.2,13558.0
2019-06-17 10:00:00,111.29,111.48,111.09,111.23,10774.0,111.29,111.48,111.09,111.23,10774.0
2019-06-17 10:05:00,111.24,111.44,110.98,111.39,28537.0,111.24,111.44,110.98,111.39,28537.0
2019-06-17 10:10:00,111.34,111.66,111.22,111.66,22891.0,111.34,111.66,111.22,111.66,22891.0
2019-06-17 10:15:00,111.66,111.86,111.63,111.67,14673.0,111.66,111.86,111.63,111.67,14673.0
2019-06-17 10:20:00,111.57,111.57,111.26,111.41,5167.0,111.57,111.57,111.26,111.41,5167.0
2019-06-17 10:25:00,111.43,111.75,111.39,111.75,11576.0,111.43,111.75,111.39,111.75,11576.0
2019-06-17 10:30:00,111.81,111.89,111.6,111.6,16681.0,111.81,111.89,111.6,111.6,16681.0
2019-06-17 10:35:00,111.6,111.6,111.45,111.53,5377.0,111.6,111.6,111.45,111.53,5377.0
2019-06-17 10:40:00,111.53,111.62,111.44,111.45,6360.0,111.53,111.62,111.44,111.45,6360.0
2019-06-17 10:45:00,111.48,111.48,111.06,111.06,6636.0,111.48,111.48,111.06,111.06,6636.0
2019-06-17 10:50:00,111.12,111.24,110.95,110.95,5011.0,111.12,111.24,110.95,110.95,5011.0
2019-06-17 10:55:00,111.05,111.25,110.9,111.25,10472.0,111.05,111.25,110.9,111.25,10472.0
2019-06-17 11:00:00,111.19,111.19,110.62,110.62,6533.0,111.19,111.19,110.62,110.62,6533.0
2019-06-17 11:05:00,110.62,110.71,110.47,110.71,7018.0,110.62,110.71,110.47,110.71,7018.0
2019-06-17 11:10:00,110.74,110.96,110.7,110.92,10570.0,110.74,110.96,110.7,110.92,10570.0
2019-06-17 11:15:00,110.98,111.31,110.98,111.27,18671.0,110.98,111.31,110.98,111.27,18671.0
2019-06-17 11:20:00,111.29,111.5,111.28,111.36,20847.0,111.29,111.5,111.28,111.36,20847.0
2019-06-17 11:25:00,111.32,111.55,111.25,111.51,26711.0,111.32,111.55,111.25,111.51,26711.0
2019-06-17 11:30:00,111.52,111.58,111.11,111.12,28553.0,111.52,111.58,111.11,111.12,28553.0
2019-06-17 11:35:00,111.07,111.15,110.91,110.99,9561.0,111.07,111.15,110.91,110.99,9561.0
2019-06-17 11:40:00,110.98,110.99,110.8,110.89,5569.0,110.98,110.99,110.8,110.89,5569.0
2019-06-17 11:45:00,110.92,111.14,110.92,111.14,7210.0,110.92,111.14,110.92,111.14,7210.0
2019-06-17 11:50:00,111.16,111.21,110.99,110.99,11363.0,111.16,111.21,110.99,110.99,11363.0
2019-06-17 11:55:00,110.98,111.01,110.85,110.93,12543.0,110.98,111.01,110.85,110.93,12543.0
2019-06-17 12:00:00,110.91,111.04,110.88,111.04,3530.0,110.91,111.04,110.88,111.04,3530.0
2019-06-17 12:05:00,111.09,111.16,111.03,111.11,4235.0,111.09,111.16,111.03,111.11,4235.0
2019-06-17 12:10:00,111.17,111.19,111.09,111.19,3793.0,111.17,111.19,111.09,111.19,3793.0
2019-06-17 12:15:00,111.19,111.21,111.02,111.02,6816.0,111.19,111.21,111.02,111.02,6816.0
2019-06-17 12:20:00,111.05,111.15,111.01,111.11,7138.0,111.05,111.15,111.01,111.11,7138.0
2019-06-17 12:25:00,111.1,111.11,110.98,110.98,2718.0,111.1,111.11,110.98,110.98,2718.0
2019-06-17 12:30:00,110.96,111.06,110.92,111.05,2827.0,110.96,111.06,110.92,111.05,2827.0
2019-06-17 12:35:00,111.06,111.14,111.03,111.09,3591.0,111.06,111.14,111.03,111.09,3591.0
2019-06-17 12:40:00,111.12,111.17,111.08,111.14,3300.0,111.12,111.17,111.08,111.14,3300.0
2019-06-17 12:45:00,111.15,111.15,111.02,111.02,3711.0,111.15,111.15,111.02,111.02,3711.0
2019-06-17 12:50:00,111.01,111.06,110.97,110.97,2711.0,111.01,111.06,110.97,110.97,2711.0
2019-06-17 12:55:00,110.97,111.0,110.93,110.93,2400.0,110.97,111.0,110.93,110.93,2400.0
2019-06-17 13:00:00,110.96,111.05,110.96,111.05,2837.0,110.96,111.05,110.96,111.05,2837.0
2019-06-17 13:05:00,111.04,111.11,110.99,111.03,5200.0,111.04,111.11,110.99,111.03,5200.0
2019-06-17 13:10:00,111.04,111.11,111.04,111.06,1700.0,111.04,111.11,111.04,111.06,1700.0
2019-06-17 13:15:00,111.07,111.07,111.01,111.05,5403.0,111.07,111.07,111.01,111.05,5403.0
2019-06-17 13:20:00,111.06,111.08,110.95,110.99,4541.0,111.06,111.08,110.95,110.99,4541.0
2019-06-17 13:25:00,110.97,111.04,110.96,110.96,3848.0,110.97,111.04,110.96,110.96,3848.0
2019-06-17 13:30:00,110.99,111.2,110.99,111.2,2850.0,110.99,111.2,110.99,111.2,2850.0
2019-06-17 13:35:00,111.18,111.22,111.15,111.19,4178.0,111.18,111.22,111.15,111.19,4178.0
2019-06-17 13:40:00,111.2,111.23,111.11,111.11,3836.0,111.2,111.23,111.11,111.11,3836.0
2019-06-17 13:45:00,111.12,111.15,111.07,111.12,4067.0,111.12,111.15,111.07,111.12,4067.0
2019-06-17 13:50:00,111.15,111.16,111.05,111.09,3500.0,111.15,111.16,111.05,111.09,3500.0
2019-06-17 13:55:00,111.13,111.14,111.09,111.09,1687.0,111.13,111.14,111.09,111.09,1687.0
2019-06-17 14:00:00,111.09,111.22,111.09,111.2,4796.0,111.09,111.22,111.09,111.2,4796.0
2019-06-17 14:05:00,111.22,111.32,111.19,111.25,14264.0,111.22,111.32,111.19,111.25,14264.0
2019-06-17 14:10:00,111.25,111.32,111.25,111.28,4924.0,111.25,111.32,111.25,111.28,4924.0
2019-06-17 14:15:00,111.28,111.28,111.02,111.03,6739.0,111.28,111.28,111.02,111.03,6739.0
2019-06-17 14:20:00,111.03,111.06,110.93,110.93,6646.0,111.03,111.06,110.93,110.93,6646.0
2019-06-17 14:25:00,110.98,110.98,110.83,110.84,5480.0,110.98,110.98,110.83,110.84,5480.0
2019-06-17 14:30:00,110.89,110.96,110.86,110.89,4935.0,110.89,110.96,110.86,110.89,4935.0
2019-06-17 14:35:00,110.94,110.96,110.8,110.8,3903.0,110.94,110.96,110.8,110.8,3903.0
2019-06-17 14:40:00,110.82,110.82,110.67,110.69,6096.0,110.82,110.82,110.67,110.69,6096.0
2019-06-17 14:45:00,110.72,110.74,110.64,110.65,4717.0,110.72,110.74,110.64,110.65,4717.0
2019-06-17 14:50:00,110.65,110.72,110.57,110.57,6629.0,110.65,110.72,110.57,110.57,6629.0
2019-06-17 14:55:00,110.55,110.65,110.54,110.54,4018.0,110.55,110.65,110.54,110.54,4018.0
2019-06-17 15:00:00,110.54,110.55,110.47,110.53,2687.0,110.54,110.55,110.47,110.53,2687.0
2019-06-17 15:05:00,110.51,110.64,110.45,110.55,20234.0,110.51,110.64,110.45,110.55,20234.0
2019-06-17 15:10:00,110.55,110.56,110.51,110.51,2434.0,110.55,110.56,110.51,110.51,2434.0
2019-06-17 15:15:00,110.51,110.53,110.42,110.42,4580.0,110.51,110.53,110.42,110.42,4580.0
2019-06-17 15:20:00,110.4,110.44,110.35,110.37,4745.0,110.4,110.44,110.35,110.37,4745.0
2019-06-17 15:25:00,110.38,110.4,110.28,110.35,6365.0,110.38,110.4,110.28,110.35,6365.0
2019-06-17 15:30:00,110.34,110.44,110.29,110.39,10754.0,110.34,110.44,110.29,110.39,10754.0
2019-06-17 15:35:00,110.4,110.45,110.33,110.35,8784.0,110.4,110.45,110.33,110.35,8784.0
2019-06-17 15:40:00,110.36,110.41,110.33,110.33,10061.0,110.36,110.41,110.33,110.33,10061.0
2019-06-17 15:45:00,110.33,110.39,110.28,110.29,13414.0,110.33,110.39,110.28,110.29,13414.0
2019-06-17 15:50:00,110.29,110.45,110.19,110.4,26111.0,110.29,110.45,110.19,110.4,26111.0
2019-06-17 15:55:00,110.43,110.55,110.18,110.29,48256.0,110.43,110.55,110.18,110.29,48256.0
2019-06-18 09:30:00,111.53,111.53,110.9,111.15,32383.0,111.53,111.53,110.9,111.15,32383.0
2019-06-18 09:35:00,110.95,111.22,110.31,111.14,45835.0,110.95,111.22,110.31,111.14,45835.0
2019-06-18 09:40:00,111.31,111.38,110.7,111.18,21623.0,111.31,111.38,110.7,111.18,21623.0
2019-06-18 09:45:00,111.38,111.57,111.13,111.32,13110.0,111.38,111.57,111.13,111.32,13110.0
2019-06-18 09:50:00,111.23,112.25,111.07,112.18,34147.0,111.23,112.25,111.07,112.18,34147.0
2019-06-18 09:55:00,112.08,113.34,112.07,112.82,68239.0,112.08,113.34,112.07,112.82,68239.0
2019-06-18 10:00:00,112.77,113.18,112.6,112.6,14751.0,112.77,113.18,112.6,112.6,14751.0
2019-06-18 10:05:00,112.58,112.72,112.31,112.42,7956.0,112.58,112.72,112.31,112.42,7956.0
2019-06-18 10:10:00,112.39,112.72,112.35,112.5,20386.0,112.39,112.72,112.35,112.5,20386.0
2019-06-18 10:15:00,112.45,112.54,112.21,112.43,32559.0,112.45,112.54,112.21,112.43,32559.0
2019-06-18 10:20:00,112.44,112.49,112.15,112.15,5302.0,112.44,112.49,112.15,112.15,5302.0
2019-06-18 10:25:00,112.23,112.29,111.89,112.28,12356.0,112.23,112.29,111.89,112.28,12356.0
2019-06-18 10:30:00,112.18,112.3,112.1,112.11,6363.0,112.18,112.3,112.1,112.11,6363.0
2019-06-18 10:35:00,112.18,112.29,111.98,112.06,8199.0,112.18,112.29,111.98,112.06,8199.0
2019-06-18 10:40:00,112.04,112.07,111.91,111.91,2319.0,112.04,112.07,111.91,111.91,2319.0
2019-06-18 10:45:00,111.9,112.08,111.84,112.02,7491.0,111.9,112.08,111.84,112.02,7491.0
2019-06-18 10:50:00,111.99,112.17,111.86,112.17,7228.0,111.99,112.17,111.86,112.17,7228.0
2019-06-18 10:55:00,112.14,112.48,112.13,112.45,16874.0,112.14,112.48,112.13,112.45,16874.0
2019-06-18 11:00:00,112.49,112.53,112.26,112.44,6872.0,112.49,112.53,112.26,112.44,6872.0
2019-06-18 11:05:00,112.37,112.47,112.25,112.32,6643.0,112.37,112.47,112.25,112.32,6643.0
2019-06-18 11:10:00,112.32,112.33,112.08,112.13,7250.0,112.32,112.33,112.08,112.13,7250.0
2019-06-18 11:15:00,112.13,112.25,112.1,112.12,2584.0,112.13,112.25,112.1,112.12,2584.0
2019-06-18 11:20:00,112.09,112.15,111.8,111.8,5630.0,112.09,112.15,111.8,111.8,5630.0
2019-06-18 11:25:00,111.83,112.07,111.83,111.85,4329.0,111.83,112.07,111.83,111.85,4329.0
2019-06-18 11:30:00,111.82,111.83,111.7,111.79,5300.0,111.82,111.83,111.7,111.79,5300.0
2019-06-18 11:35:00,111.69,111.79,111.67,111.73,2900.0,111.69,111.79,111.67,111.73,2900.0
2019-06-18 11:40:00,111.72,111.81,111.51,111.6,4960.0,111.72,111.81,111.51,111.6,4960.0
2019-06-18 11:45:00,111.55,111.68,111.43,111.47,4539.0,111.55,111.68,111.43,111.47,4539.0
2019-06-18 11:50:00,111.46,111.46,111.17,111.22,6907.0,111.46,111.46,111.17,111.22,6907.0
2019-06-18 11:55:00,111.22,111.57,111.19,111.42,9111.0,111.22,111.57,111.19,111.42,9111.0
2019-06-18 12:00:00,111.39,111.5,111.29,111.29,5601.0,111.39,111.5,111.29,111.29,5601.0
2019-06-18 12:05:00,111.32,111.36,111.14,111.18,5210.0,111.32,111.36,111.14,111.18,5210.0
2019-06-18 12:10:00,111.14,111.46,111.14,111.46,10523.0,111.14,111.46,111.14,111.46,10523.0
2019-06-18 12:15:00,111.42,111.52,111.27,111.32,5647.0,111.42,111.52,111.27,111.32,5647.0
2019-06-18 12:20:00,111.32,111.51,111.29,111.36,3886.0,111.32,111.51,111.29,111.36,3886.0
2019-06-18 12:25:00,111.29,111.3,111.12,111.12,2973.0,111.29,111.3,111.12,111.12,2973.0
2019-06-18 12:30:00,111.11,111.14,110.92,110.97,4276.0,111.11,111.14,110.92,110.97,4276.0
2019-06-18 12:35:00,110.99,111.35,110.86,111.34,12848.0,110.99,111.35,110.86,111.34,12848.0
2019-06-18 12:40:00,111.29,111.63,111.29,111.44,12023.0,111.29,111.63,111.29,111.44,12023.0
2019-06-18 12:45:00,111.36,111.5,111.3,111.47,10371.0,111.36,111.5,111.3,111.47,10371.0
2019-06-18 12:50:00,111.46,111.46,111.13,111.26,3400.0,111.46,111.46,111.13,111.26,3400.0
2019-06-18 12:55:00,111.22,111.34,111.22,111.23,2749.0,111.22,111.34,111.22,111.23,2749.0
2019-06-18 13:00:00,111.13,111.19,110.91,110.91,7664.0,111.13,111.19,110.91,110.91,7664.0
2019-06-18 13:05:00,110.92,111.0,110.74,110.77,7438.0,110.92,111.0,110.74,110.77,7438.0
2019-06-18 13:10:00,110.82,110.86,110.76,110.79,5449.0,110.82,110.86,110.76,110.79,5449.0
2019-06-18 13:15:00,110.82,110.85,110.65,110.81,5575.0,110.82,110.85,110.65,110.81,5575.0
2019-06-18 13:20:00,110.83,110.85,110.7,110.77,3760.0,110.83,110.85,110.7,110.77,3760.0
2019-06-18 13:25:00,110.77,110.8,110.62,110.62,3710.0,110.77,110.8,110.62,110.62,3710.0
2019-06-18 13:30:00,110.64,110.72,110.64,110.64,2900.0,110.64,110.72,110.64,110.64,2900.0
2019-06-18 13:35:00,110.62,110.66,110.55,110.57,2055.0,110.62,110.66,110.55,110.57,2055.0
2019-06-18 13:40:00,110.53,110.62,110.5,110.62,5669.0,110.53,110.62,110.5,110.62,5669.0
2019-06-18 13:45:00,110.64,110.7,110.53,110.54,1933.0,110.64,110.7,110.53,110.54,1933.0
2019-06-18 13:50:00,110.55,110.68,110.54,110.67,2333.0,110.55,110.68,110.54,110.67,2333.0
2019-06-18 13:55:00,110.65,110.94,110.61,110.94,8441.0,110.65,110.94,110.61,110.94,8441.0
2019-06-18 14:00:00,110.98,111.07,110.96,111.06,4050.0,110.98,111.07,110.96,111.06,4050.0
2019-06-18 14:05:00,111.1,111.16,110.82,110.89,5044.0,111.1,111.16,110.82,110.89,5044.0
2019-06-18 14:10:00,110.82,110.86,110.76,110.86,900.0,110.82,110.86,110.76,110.86,900.0
2019-06-18 14:15:00,110.85,110.85,110.64,110.74,5314.0,110.85,110.85,110.64,110.74,5314.0
2019-06-18 14:20:00,110.72,110.98,110.72,110.88,3100.0,110.72,110.98,110.72,110.88,3100.0
2019-06-18 14:25:00,110.85,110.89,110.76,110.84,3288.0,110.85,110.89,110.76,110.84,3288.0
2019-06-18 14:30:00,110.81,110.94,110.8,110.9,1785.0,110.81,110.94,110.8,110.9,1785.0
2019-06-18 14:35:00,110.86,110.86,110.69,110.69,1700.0,110.86,110.86,110.69,110.69,1700.0
2019-06-18 14:40:00,110.75,110.79,110.71,110.76,1959.0,110.75,110.79,110.71,110.76,1959.0
2019-06-18 14:45:00,110.73,110.73,110.6,110.63,3104.0,110.73,110.73,110.6,110.63,3104.0
2019-06-18 14:50:00,110.6,110.65,110.56,110.64,4175.0,110.6,110.65,110.56,110.64,4175.0
2019-06-18 14:55:00,110.68,110.78,110.66,110.78,3389.0,110.68,110.78,110.66,110.78,3389.0
2019-06-18 15:00:00,110.77,110.86,110.72,110.79,5633.0,110.77,110.86,110.72,110.79,5633.0
2019-06-18 15:05:00,110.78,110.83,110.69,110.72,4607.0,110.78,110.83,110.69,110.72,4607.0
2019-06-18 15:10:00,110.75,110.81,110.69,110.7,3785.0,110.75,110.81,110.69,110.7,3785.0
2019-06-18 15:15:00,110.66,110.79,110.64,110.77,19840.0,110.66,110.79,110.64,110.77,19840.0
2019-06-18 15:20:00,110.75,110.77,110.72,110.74,5110.0,110.75,110.77,110.72,110.74,5110.0
2019-06-18 15:25:00,110.74,110.77,110.71,110.72,5300.0,110.74,110.77,110.71,110.72,5300.0
2019-06-18 15:30:00,110.71,110.76,110.6,110.7,13436.0,110.71,110.76,110.6,110.7,13436.0
2019-06-18 15:35:00,110.71,110.82,110.67,110.68,8152.0,110.71,110.82,110.67,110.68,8152.0
2019-06-18 15:40:00,110.67,110.92,110.65,110.92,18683.0,110.67,110.92,110.65,110.92,18683.0
2019-06-18 15:45:00,110.93,111.12,110.93,111.01,18873.0,110.93,111.12,110.93,111.01,18873.0
2019-06-18 15:50:00,111.04,111.07,110.98,111.0,42639.0,111.04,111.07,110.98,111.0,42639.0
2019-06-18 15:55:00,111.02,111.04,110.93,111.02,65340.0,111.02,111.04,110.93,111.02,65340.0
2019-06-19 09:30:00,111.01,111.01,110.0,110.06,11344.0,111.01,111.01,110.0,110.06,11344.0
2019-06-19 09:35:00,110.09,110.22,108.48,109.35,22394.0,110.09,110.22,108.48,109.35,22394.0
2019-06-19 09:40:00,109.25,109.25,108.44,108.5,17715.0,109.25,109.25,108.44,108.5,17715.0
2019-06-19 09:45:00,108.62,108.62,108.19,108.46,27529.0,108.62,108.62,108.19,108.46,27529.0
2019-06-19 09:50:00,108.45,109.22,108.42,108.9,8982.0,108.45,109.22,108.42,108.9,8982.0
2019-06-19 09:55:00,108.97,109.36,108.95,109.03,6340.0,108.97,109.36,108.95,109.03,6340.0
2019-06-19 10:00:00,109.2,109.33,109.0,109.11,6412.0,109.2,109.33,109.0,109.11,6412.0
2019-06-19 10:05:00,109.21,109.32,109.18,109.18,3248.0,109.21,109.32,109.18,109.18,3248.0
2019-06-19 10:10:00,109.28,109.58,109.28,109.4,3801.0,109.28,109.58,109.28,109.4,3801.0
2019-06-19 10:15:00,109.34,109.56,109.22,109.45,7367.0,109.34,109.56,109.22,109.45,7367.0
2019-06-19 10:20:00,109.44,109.6,109.3,109.38,32743.0,109.44,109.6,109.3,109.38,32743.0
2019-06-19 10:25:00,109.36,109.5,109.35,109.36,6100.0,109.36,109.5,109.35,109.36,6100.0
2019-06-19 10:30:00,109.4,109.5,109.32,109.34,7346.0,109.4,109.5,109.32,109.34,7346.0
2019-06-19 10:35:00,109.39,109.39,109.13,109.14,8288.0,109.39,109.39,109.13,109.14,8288.0
2019-06-19 10:40:00,109.13,109.18,108.91,109.01,8112.0,109.13,109.18,108.91,109.01,8112.0
2019-06-19 10:45:00,109.09,109.09,108.8,108.85,6808.0,109.09,109.09,108.8,108.85,6808.0
2019-06-19 10:50:00,108.9,109.15,108.9,108.96,4666.0,108.9,109.15,108.9,108.96,4666.0
2019-06-19 10:55:00,109.06,109.11,108.96,109.0,3404.0,109.06,109.11,108.96,109.0,3404.0
2019-06-19 11:00:00,109.07,109.16,109.02,109.16,5016.0,109.07,109.16,109.02,109.16,5016.0
2019-06-19 11:05:00,109.19,109.6,109.13,109.57,7815.0,109.19,109.6,109.13,109.57,7815.0
2019-06-19 11:10:00,109.68,109.74,109.61,109.7,3067.0,109.68,109.74,109.61,109.7,3067.0
2019-06-19 11:15:00,109.7,109.73,109.41,109.46,55096.0,109.7,109.73,109.41,109.46,55096.0
2019-06-19 11:20:00,109.48,109.59,109.48,109.59,1700.0,109.48,109.59,109.48,109.59,1700.0
2019-06-19 11:25:00,109.57,109.63,109.46,109.63,12441.0,109.57,109.63,109.46,109.63,12441.0
2019-06-19 11:30:00,109.63,109.65,109.49,109.65,3700.0,109.63,109.65,109.49,109.65,3700.0
2019-06-19 11:35:00,109.54,109.61,109.45,109.51,2800.0,109.54,109.61,109.45,109.51,2800.0
2019-06-19 11:40:00,109.45,109.48,109.4,109.43,3100.0,109.45,109.48,109.4,109.43,3100.0
2019-06-19 11:45:00,109.48,109.48,109.38,109.38,2300.0,109.48,109.48,109.38,109.38,2300.0
2019-06-19 11:50:00,109.42,109.45,109.34,109.36,5735.0,109.42,109.45,109.34,109.36,5735.0
2019-06-19 11:55:00,109.37,109.43,109.27,109.28,2440.0,109.37,109.43,109.27,109.28,2440.0
2019-06-19 12:00:00,109.28,109.31,109.22,109.28,3013.0,109.28,109.31,109.22,109.28,3013.0
2019-06-19 12:05:00,109.23,109.35,109.23,109.28,5662.0,109.23,109.35,109.23,109.28,5662.0
2019-06-19 12:10:00,109.31,109.55,109.31,109.48,4000.0,109.31,109.55,109.31,109.48,4000.0
2019-06-19 12:15:00,109.46,109.54,109.3,109.33,5363.0,109.46,109.54,109.3,109.33,5363.0
2019-06-19 12:20:00,109.34,109.38,109.25,109.28,2400.0,109.34,109.38,109.25,109.28,2400.0
2019-06-19 12:25:00,109.26,109.27,109.09,109.19,4376.0,109.26,109.27,109.09,109.19,4376.0
2019-06-19 12:30:00,109.15,109.3,109.13,109.22,3501.0,109.15,109.3,109.13,109.22,3501.0
2019-06-19 12:35:00,109.15,109.2,109.1,109.18,3000.0,109.15,109.2,109.1,109.18,3000.0
2019-06-19 12:40:00,109.19,109.2,109.11,109.14,5119.0,109.19,109.2,109.11,109.14,5119.0
2019-06-19 12:45:00,109.17,109.45,109.17,109.45,4000.0,109.17,109.45,109.17,109.45,4000.0
2019-06-19 12:50:00,109.41,109.46,109.3,109.38,5700.0,109.41,109.46,109.3,109.38,5700.0
2019-06-19 12:55:00,109.38,109.38,109.24,109.3,4864.0,109.38,109.38,109.24,109.3,4864.0
2019-06-19 13:00:00,109.26,109.28,109.18,109.18,1600.0,109.26,109.28,109.18,109.18,1600.0
2019-06-19 13:05:00,109.17,109.2,109.07,109.07,3479.0,109.17,109.2,109.07,109.07,3479.0
2019-06-19 13:10:00,109.1,109.17,108.99,109.16,7625.0,109.1,109.17,108.99,109.16,7625.0
2019-06-19 13:15:00,109.22,109.29,109.13,109.29,2600.0,109.22,109.29,109.13,109.29,2600.0
2019-06-19 13:20:00,109.23,109.27,109.2,109.25,2335.0,109.23,109.27,109.2,109.25,2335.0
2019-06-19 13:25:00,109.25,109.28,109.19,109.24,7137.0,109.25,109.28,109.19,109.24,7137.0
2019-06-19 13:30:00,109.3,109.32,109.28,109.3,1200.0,109.3,109.32,109.28,109.3,1200.0
2019-06-19 13:35:00,109.32,109.44,109.29,109.4,7704.0,109.32,109.44,109.29,109.4,7704.0
2019-06-19 13:40:00,109.37,109.37,109.3,109.33,2565.0,109.37,109.37,109.3,109.33,2565.0
2019-06-19 13:45:00,109.33,109.34,109.18,109.19,12262.0,109.33,109.34,109.18,109.19,12262.0
2019-06-19 13:50:00,109.2,109.5,109.2,109.5,5903.0,109.2,109.5,109.2,109.5,5903.0
2019-06-19 13:55:00,109.54,109.61,109.46,109.61,10840.0,109.54,109.61,109.46,109.61,10840.0
2019-06-19 14:00:00,109.7,109.99,109.16,109.99,9465.0,109.7,109.99,109.16,109.99,9465.0
2019-06-19 14:05:00,110.06,110.17,109.64,109.64,5600.0,110.06,110.17,109.64,109.64,5600.0
2019-06-19 14:10:00,109.64,109.73,109.35,109.39,6037.0,109.64,109.73,109.35,109.39,6037.0
2019-06-19 14:15:00,109.41,109.64,109.41,109.63,3740.0,109.41,109.64,109.41,109.63,3740.0
2019-06-19 14:20:00,109.61,109.76,109.5,109.55,9516.0,109.61,109.76,109.5,109.55,9516.0
2019-06-19 14:25:00,109.52,109.56,109.43,109.52,3894.0,109.52,109.56,109.43,109.52,3894.0
2019-06-19 14:30:00,109.59,109.76,109.46,109.64,2500.0,109.59,109.76,109.46,109.64,2500.0
2019-06-19 14:35:00,109.58,109.72,109.38,109.39,5700.0,109.58,109.72,109.38,109.39,5700.0
2019-06-19 14:40:00,109.35,109.59,109.32,109.54,3400.0,109.35,109.59,109.32,109.54,3400.0
2019-06-19 14:45:00,109.48,109.57,109.33,109.33,5937.0,109.48,109.57,109.33,109.33,5937.0
2019-06-19 14:50:00,109.42,109.58,109.38,109.51,3500.0,109.42,109.58,109.38,109.51,3500.0
2019-06-19 14:55:00,109.5,109.63,109.48,109.52,4500.0,109.5,109.63,109.48,109.52,4500.0
2019-06-19 15:00:00,109.57,109.86,109.57,109.8,3813.0,109.57,109.86,109.57,109.8,3813.0
2019-06-19 15:05:00,109.81,109.84,109.74,109.79,2700.0,109.81,109.84,109.74,109.79,2700.0
2019-06-19 15:10:00,109.79,110.15,109.76,110.12,18804.0,109.79,110.15,109.76,110.12,18804.0
2019-06-19 15:15:00,110.09,110.34,110.03,110.3,11621.0,110.09,110.34,110.03,110.3,11621.0
2019-06-19 15:20:00,110.34,110.35,110.26,110.32,4213.0,110.34,110.35,110.26,110.32,4213.0
2019-06-19 15:25:00,110.29,110.41,110.29,110.37,13683.0,110.29,110.41,110.29,110.37,13683.0
2019-06-19 15:30:00,110.41,110.61,110.41,110.5,8500.0,110.41,110.61,110.41,110.5,8500.0
2019-06-19 15:35:00,110.48,110.48,110.29,110.37,14372.0,110.48,110.48,110.29,110.37,14372.0
2019-06-19 15:40:00,110.36,110.7,110.36,110.61,20197.0,110.36,110.7,110.36,110.61,20197.0
2019-06-19 15:45:00,110.61,111.08,110.6,111.08,32018.0,110.61,111.08,110.6,111.08,32018.0
2019-06-19 15:50:00,111.15,111.36,111.09,111.25,46667.0,111.15,111.36,111.09,111.25,46667.0
2019-06-19 15:55:00,111.2,111.31,110.96,111.02,55808.0,111.2,111.31,110.96,111.02,55808.0
2019-06-20 09:30:00,112.05,112.35,111.55,111.8,16965.0,112.05,112.35,111.55,111.8,16965.0
2019-06-20 09:35:00,111.67,111.68,110.75,111.45,11380.0,111.67,111.68,110.75,111.45,11380.0
2019-06-20 09:40:00,111.45,111.92,111.38,111.92,3546.0,111.45,111.92,111.38,111.92,3546.0
2019-06-20 09:45:00,111.7,112.26,111.65,112.22,13271.0,111.7,112.26,111.65,112.22,13271.0
2019-06-20 09:50:00,112.24,112.58,112.24,112.55,11762.0,112.24,112.58,112.24,112.55,11762.0
2019-06-20 09:55:00,112.49,112.81,112.2,112.28,8409.0,112.49,112.81,112.2,112.28,8409.0
2019-06-20 10:00:00,112.29,112.35,111.92,111.98,7500.0,112.29,112.35,111.92,111.98,7500.0
2019-06-20 10:05:00,111.99,111.99,111.62,111.71,5449.0,111.99,111.99,111.62,111.71,5449.0
2019-06-20 10:10:00,111.67,112.03,111.6,111.84,4540.0,111.67,112.03,111.6,111.84,4540.0
2019-06-20 10:15:00,111.69,111.69,111.31,111.31,3320.0,111.69,111.69,111.31,111.31,3320.0
2019-06-20 10:20:00,111.28,111.49,111.1,111.43,5665.0,111.28,111.49,111.1,111.43,5665.0
2019-06-20 10:25:00,111.5,111.5,111.18,111.34,4471.0,111.5,111.5,111.18,111.34,4471.0
2019-06-20 10:30:00,111.41,111.54,111.41,111.41,5557.0,111.41,111.54,111.41,111.41,5557.0
2019-06-20 10:35:00,111.43,111.53,111.31,111.41,3489.0,111.43,111.53,111.31,111.41,3489.0
2019-06-20 10:40:00,111.34,111.71,111.34,111.71,6587.0,111.34,111.71,111.34,111.71,6587.0
2019-06-20 10:45:00,111.87,111.87,111.64,111.68,1900.0,111.87,111.87,111.64,111.68,1900.0
2019-06-20 10:50:00,111.65,111.83,111.57,111.83,4803.0,111.65,111.83,111.57,111.83,4803.0
2019-06-20 10:55:00,111.84,111.86,111.6,111.62,6016.0,111.84,111.86,111.6,111.62,6016.0
2019-06-20 11:00:00,111.67,111.75,111.47,111.63,13889.0,111.67,111.75,111.47,111.63,13889.0
2019-06-20 11:05:00,111.68,111.82,111.64,111.82,6000.0,111.68,111.82,111.64,111.82,6000.0
2019-06-20 11:10:00,111.8,111.8,111.53,111.57,4492.0,111.8,111.8,111.53,111.57,4492.0
2019-06-20 11:15:00,111.53,111.56,111.18,111.37,12150.0,111.53,111.56,111.18,111.37,12150.0
2019-06-20 11:20:00,111.42,111.52,111.39,111.42,2425.0,111.42,111.52,111.39,111.42,2425.0
2019-06-20 11:25:00,111.47,111.48,111.17,111.26,2800.0,111.47,111.48,111.17,111.26,2800.0
2019-06-20 11:30:00,111.21,111.35,111.05,111.25,6601.0,111.21,111.35,111.05,111.25,6601.0
2019-06-20 11:35:00,111.19,111.39,111.16,111.17,3074.0,111.19,111.39,111.16,111.17,3074.0
2019-06-20 11:40:00,111.18,111.29,111.05,111.29,3200.0,111.18,111.29,111.05,111.29,3200.0
2019-06-20 11:45:00,111.3,111.49,111.28,111.44,3471.0,111.3,111.49,111.28,111.44,3471.0
2019-06-20 11:50:00,111.44,111.55,111.38,111.48,2400.0,111.44,111.55,111.38,111.48,2400.0
2019-06-20 11:55:00,111.54,111.54,111.33,111.41,2600.0,111.54,111.54,111.33,111.41,2600.0
2019-06-20 12:00:00,111.42,111.43,111.25,111.32,6004.0,111.42,111.43,111.25,111.32,6004.0
2019-06-20 12:05:00,111.34,111.37,111.21,111.21,2722.0,111.34,111.37,111.21,111.21,2722.0
2019-06-20 12:10:00,111.13,111.27,111.0,111.05,3922.0,111.13,111.27,111.0,111.05,3922.0
2019-06-20 12:15:00,111.06,111.06,110.7,110.79,4457.0,111.06,111.06,110.7,110.79,4457.0
2019-06-20 12:20:00,110.88,111.0,110.85,110.96,5555.0,110.88,111.0,110.85,110.96,5555.0
2019-06-20 12:25:00,110.93,111.09,110.81,110.91,30879.0,110.93,111.09,110.81,110.91,30879.0
2019-06-20 12:30:00,110.97,111.04,110.8,110.8,5510.0,110.97,111.04,110.8,110.8,5510.0
2019-06-20 12:35:00,110.83,110.84,110.7,110.84,2100.0,110.83,110.84,110.7,110.84,2100.0
2019-06-20 12:40:00,110.81,110.92,110.77,110.92,1100.0,110.81,110.92,110.77,110.92,1100.0
2019-06-20 12:45:00,110.93,110.94,110.81,110.81,1834.0,110.93,110.94,110.81,110.81,1834.0
2019-06-20 12:50:00,110.91,110.91,110.7,110.74,5339.0,110.91,110.91,110.7,110.74,5339.0
2019-06-20 12:55:00,110.72,110.93,110.65,110.89,3567.0,110.72,110.93,110.65,110.89,3567.0
2019-06-20 13:00:00,110.93,110.95,110.9,110.94,2560.0,110.93,110.95,110.9,110.94,2560.0
2019-06-20 13:05:00,110.9,110.95,110.83,110.88,4650.0,110.9,110.95,110.83,110.88,4650.0
2019-06-20 13:10:00,110.84,110.87,110.82,110.86,1700.0,110.84,110.87,110.82,110.86,1700.0
2019-06-20 13:15:00,110.88,111.08,110.85,111.08,7130.0,110.88,111.08,110.85,111.08,7130.0
2019-06-20 13:20:00,111.1,111.33,111.1,111.18,11288.0,111.1,111.33,111.1,111.18,11288.0
2019-06-20 13:25:00,111.18,111.42,111.17,111.4,4490.0,111.18,111.42,111.17,111.4,4490.0
2019-06-20 13:30:00,111.39,111.41,111.19,111.19,9576.0,111.39,111.41,111.19,111.19,9576.0
2019-06-20 13:35:00,111.08,111.13,111.02,111.1,4489.0,111.08,111.13,111.02,111.1,4489.0
2019-06-20 13:40:00,111.09,111.09,110.95,110.98,1888.0,111.09,111.09,110.95,110.98,1888.0
2019-06-20 13:45:00,110.99,110.99,110.88,110.92,2721.0,110.99,110.99,110.88,110.92,2721.0
2019-06-20 13:50:00,110.92,110.99,110.91,110.93,5025.0,110.92,110.99,110.91,110.93,5025.0
2019-06-20 13:55:00,110.91,111.05,110.88,111.03,4297.0,110.91,111.05,110.88,111.03,4297.0
2019-06-20 14:00:00,110.94,111.04,110.9,110.95,2308.0,110.94,111.04,110.9,110.95,2308.0
2019-06-20 14:05:00,110.97,111.01,110.9,111.0,3300.0,110.97,111.01,110.9,111.0,3300.0
2019-06-20 14:10:00,110.91,111.02,110.88,111.02,3699.0,110.91,111.02,110.88,111.02,3699.0
2019-06-20 14:15:00,110.99,111.09,110.95,111.04,3900.0,110.99,111.09,110.95,111.04,3900.0
2019-06-20 14:20:00,111.03,111.06,110.93,110.95,3642.0,111.03,111.06,110.93,110.95,3642.0
2019-06-20 14:25:00,110.97,111.07,110.92,111.03,9202.0,110.97,111.07,110.92,111.03,9202.0
2019-06-20 14:30:00,111.01,111.07,110.97,111.04,3045.0,111.01,111.07,110.97,111.04,3045.0
2019-06-20 14:35:00,111.05,111.07,111.01,111.04,3700.0,111.05,111.07,111.01,111.04,3700.0
2019-06-20 14:40:00,110.99,111.11,110.98,111.11,3500.0,110.99,111.11,110.98,111.11,3500.0
2019-06-20 14:45:00,111.11,111.13,111.03,111.07,6022.0,111.11,111.13,111.03,111.07,6022.0
2019-06-20 14:50:00,111.09,111.12,111.02,111.09,5648.0,111.09,111.12,111.02,111.09,5648.0
2019-06-20 14:55:00,111.01,111.06,110.97,110.99,7986.0,111.01,111.06,110.97,110.99,7986.0
2019-06-20 15:00:00,111.01,111.03,110.87,111.03,6526.0,111.01,111.03,110.87,111.03,6526.0
2019-06-20 15:05:00,110.99,111.07,110.9,111.05,4300.0,110.99,111.07,110.9,111.05,4300.0
2019-06-20 15:10:00,111.09,111.11,111.02,111.02,4741.0,111.09,111.11,111.02,111.02,4741.0
2019-06-20 15:15:00,111.03,111.05,110.95,110.99,4600.0,111.03,111.05,110.95,110.99,4600.0
2019-06-20 15:20:00,111.02,111.06,111.01,111.05,7952.0,111.02,111.06,111.01,111.05,7952.0
2019-06-20 15:25:00,111.07,111.19,111.02,111.17,7600.0,111.07,111.19,111.02,111.17,7600.0
2019-06-20 15:30:00,111.17,111.52,111.16,111.49,14269.0,111.17,111.52,111.16,111.49,14269.0
2019-06-20 15:35:00,111.47,111.53,111.2,111.2,16839.0,111.47,111.53,111.2,111.2,16839.0
2019-06-20 15:40:00,111.19,111.3,111.13,111.25,20000.0,111.19,111.3,111.13,111.25,20000.0
2019-06-20 15:45:00,111.25,111.5,111.2,111.5,15893.0,111.25,111.5,111.2,111.5,15893.0
2019-06-20 15:50:00,111.51,111.63,111.43,111.56,24745.0,111.51,111.63,111.43,111.56,24745.0
2019-06-20 15:55:00,111.57,111.65,111.53,111.53,43625.0,111.57,111.65,111.53,111.53,43625.0
2019-06-21 09:30:00,111.28,111.82,111.14,111.57,118277.0,111.28,111.82,111.14,111.57,118277.0
2019-06-21 09:35:00,111.56,111.85,111.43,111.66,5543.0,111.56,111.85,111.43,111.66,5543.0
2019-06-21 09:40:00,111.76,111.9,111.54,111.9,8092.0,111.76,111.9,111.54,111.9,8092.0
2019-06-21 09:45:00,111.82,112.0,111.79,111.85,13558.0,111.82,112.0,111.79,111.85,13558.0
2019-06-21 09:50:00,111.8,111.84,111.42,111.71,9978.0,111.8,111.84,111.42,111.71,9978.0
2019-06-21 09:55:00,111.8,111.98,111.78,111.8,11545.0,111.8,111.98,111.78,111.8,11545.0
2019-06-21 10:00:00,111.87,112.04,111.67,112.01,7503.0,111.87,112.04,111.67,112.01,7503.0
2019-06-21 10:05:00,111.97,112.08,111.85,111.97,5132.0,111.97,112.08,111.85,111.97,5132.0
2019-06-21 10:10:00,111.95,111.96,111.69,111.91,16827.0,111.95,111.96,111.69,111.91,16827.0
2019-06-21 10:15:00,111.93,111.98,111.74,111.82,3700.0,111.93,111.98,111.74,111.82,3700.0
2019-06-21 10:20:00,111.82,111.93,111.69,111.69,8237.0,111.82,111.93,111.69,111.69,8237.0
2019-06-21 10:25:00,111.73,111.82,111.64,111.79,4327.0,111.73,111.82,111.64,111.79,4327.0
2019-06-21 10:30:00,111.86,111.89,111.67,111.81,8910.0,111.86,111.89,111.67,111.81,8910.0
2019-06-21 10:35:00,111.77,112.11,111.71,112.1,33493.0,111.77,112.11,111.71,112.1,33493.0
2019-06-21 10:40:00,112.07,112.23,111.96,112.15,12027.0,112.07,112.23,111.96,112.15,12027.0
2019-06-21 10:45:00,112.14,112.15,111.99,112.04,4031.0,112.14,112.15,111.99,112.04,4031.0
2019-06-21 10:50:00,111.99,112.04,111.9,111.95,5361.0,111.99,112.04,111.9,111.95,5361.0
2019-06-21 10:55:00,111.98,112.0,111.9,111.93,4906.0,111.98,112.0,111.9,111.93,4906.0
2019-06-21 11:00:00,111.99,112.35,111.97,112.34,7079.0,111.99,112.35,111.97,112.34,7079.0
2019-06-21 11:05:00,112.33,112.68,112.33,112.41,26919.0,112.33,112.68,112.33,112.41,26919.0
2019-06-21 11:10:00,112.46,112.51,112.32,112.47,3601.0,112.46,112.51,112.32,112.47,3601.0
2019-06-21 11:15:00,112.44,112.44,112.26,112.36,5265.0,112.44,112.44,112.26,112.36,5265.0
2019-06-21 11:20:00,112.38,112.54,112.38,112.39,3921.0,112.38,112.54,112.38,112.39,3921.0
2019-06-21 11:25:00,112.39,112.39,112.13,112.32,4861.0,112.39,112.39,112.13,112.32,4861.0
2019-06-21 11:30:00,112.32,112.53,112.3,112.43,7599.0,112.32,112.53,112.3,112.43,7599.0
2019-06-21 11:35:00,112.38,112.48,112.27,112.27,3200.0,112.38,112.48,112.27,112.27,3200.0
2019-06-21 11:40:00,112.29,112.29,112.18,112.22,4013.0,112.29,112.29,112.18,112.22,4013.0
2019-06-21 11:45:00,112.18,112.38,112.18,112.33,5167.0,112.18,112.38,112.18,112.33,5167.0
2019-06-21 11:50:00,112.38,112.39,112.07,112.08,4025.0,112.38,112.39,112.07,112.08,4025.0
2019-06-21 11:55:00,112.13,112.17,111.96,111.97,7353.0,112.13,112.17,111.96,111.97,7353.0
2019-06-21 12:00:00,111.96,112.1,111.87,112.1,12080.0,111.96,112.1,111.87,112.1,12080.0
2019-06-21 12:05:00,112.11,112.15,111.87,111.96,9611.0,112.11,112.15,111.87,111.96,9611.0
2019-06-21 12:10:00,111.95,111.99,111.74,111.84,14111.0,111.95,111.99,111.74,111.84,14111.0
2019-06-21 12:15:00,111.92,112.04,111.84,111.86,4105.0,111.92,112.04,111.84,111.86,4105.0
2019-06-21 12:20:00,111.82,111.93,111.79,111.87,7296.0,111.82,111.93,111.79,111.87,7296.0
2019-06-21 12:25:00,111.91,112.09,111.9,112.09,5600.0,111.91,112.09,111.9,112.09,5600.0
2019-06-21 12:30:00,112.07,112.18,112.04,112.09,7418.0,112.07,112.18,112.04,112.09,7418.0
2019-06-21 12:35:00,112.1,112.21,111.97,112.21,6188.0,112.1,112.21,111.97,112.21,6188.0
2019-06-21 12:40:00,112.14,112.21,112.12,112.2,4600.0,112.14,112.21,112.12,112.2,4600.0
2019-06-21 12:45:00,112.15,112.33,112.06,112.25,16932.0,112.15,112.33,112.06,112.25,16932.0
2019-06-21 12:50:00,112.25,112.25,112.16,112.25,6430.0,112.25,112.25,112.16,112.25,6430.0
2019-06-21 12:55:00,112.24,112.31,112.18,112.29,6364.0,112.24,112.31,112.18,112.29,6364.0
2019-06-21 13:00:00,112.28,112.31,112.15,112.28,5624.0,112.28,112.31,112.15,112.28,5624.0
2019-06-21 13:05:00,112.28,112.35,112.18,112.26,4300.0,112.28,112.35,112.18,112.26,4300.0
2019-06-21 13:10:00,112.31,112.35,112.17,112.2,4672.0,112.31,112.35,112.17,112.2,4672.0
2019-06-21 13:15:00,112.21,112.26,112.15,112.21,2733.0,112.21,112.26,112.15,112.21,2733.0
2019-06-21 13:20:00,112.18,112.2,112.08,112.11,5539.0,112.18,112.2,112.08,112.11,5539.0
2019-06-21 13:25:00,112.13,112.24,112.06,112.23,5168.0,112.13,112.24,112.06,112.23,5168.0
2019-06-21 13:30:00,112.28,112.28,112.18,112.18,3872.0,112.28,112.28,112.18,112.18,3872.0
2019-06-21 13:35:00,112.18,112.36,112.17,112.33,3500.0,112.18,112.36,112.17,112.33,3500.0
2019-06-21 13:40:00,112.34,112.4,112.28,112.34,6619.0,112.34,112.4,112.28,112.34,6619.0
2019-06-21 13:45:00,112.33,112.36,112.23,112.33,3879.0,112.33,112.36,112.23,112.33,3879.0
2019-06-21 13:50:00,112.27,112.39,112.27,112.29,4570.0,112.27,112.39,112.27,112.29,4570.0
2019-06-21 13:55:00,112.35,112.41,112.29,112.34,3887.0,112.35,112.41,112.29,112.34,3887.0
2019-06-21 14:00:00,112.35,112.46,112.32,112.4,5000.0,112.35,112.46,112.32,112.4,5000.0
2019-06-21 14:05:00,112.37,112.4,112.27,112.27,4623.0,112.37,112.4,112.27,112.27,4623.0
2019-06-21 14:10:00,112.28,112.28,112.16,112.22,4990.0,112.28,112.28,112.16,112.22,4990.0
2019-06-21 14:15:00,112.21,112.3,112.18,112.28,3723.0,112.21,112.3,112.18,112.28,3723.0
2019-06-21 14:20:00,112.27,112.34,112.26,112.31,4300.0,112.27,112.34,112.26,112.31,4300.0
2019-06-21 14:25:00,112.25,112.38,112.25,112.38,3561.0,112.25,112.38,112.25,112.38,3561.0
2019-06-21 14:30:00,112.37,112.44,112.34,112.4,6068.0,112.37,112.44,112.34,112.4,6068.0
2019-06-21 14:35:00,112.42,112.55,112.41,112.53,7023.0,112.42,112.55,112.41,112.53,7023.0
2019-06-21 14:40:00,112.51,112.53,112.42,112.47,4452.0,112.51,112.53,112.42,112.47,4452.0
2019-06-21 14:45:00,112.42,112.56,112.42,112.51,4749.0,112.42,112.56,112.42,112.51,4749.0
2019-06-21 14:50:00,112.49,112.57,112.47,112.54,4515.0,112.49,112.57,112.47,112.54,4515.0
2019-06-21 14:55:00,112.53,112.57,112.46,112.49,8367.0,112.53,112.57,112.46,112.49,8367.0
2019-06-21 15:00:00,112.48,112.55,112.48,112.51,4790.0,112.48,112.55,112.48,112.51,4790.0
2019-06-21 15:05:00,112.51,112.66,112.49,112.66,6315.0,112.51,112.66,112.49,112.66,6315.0
2019-06-21 15:10:00,112.67,112.73,112.67,112.71,10119.0,112.67,112.73,112.67,112.71,10119.0
2019-06-21 15:15:00,112.72,112.8,112.69,112.79,6281.0,112.72,112.8,112.69,112.79,6281.0
2019-06-21 15:20:00,112.75,112.87,112.74,112.83,6091.0,112.75,112.87,112.74,112.83,6091.0
2019-06-21 15:25:00,112.83,112.89,112.71,112.81,9805.0,112.83,112.89,112.71,112.81,9805.0
2019-06-21 15:30:00,112.86,112.88,112.68,112.7,11000.0,112.86,112.88,112.68,112.7,11000.0
2019-06-21 15:35:00,112.71,112.81,112.7,112.76,10800.0,112.71,112.81,112.7,112.76,10800.0
2019-06-21 15:40:00,112.76,112.94,112.76,112.92,10985.0,112.76,112.94,112.76,112.92,10985.0
2019-06-21 15:45:00,112.93,112.93,112.83,112.87,12191.0,112.93,112.93,112.83,112.87,12191.0
2019-06-21 15:50:00,112.85,112.85,112.57,112.6,21731.0,112.85,112.85,112.57,112.6,21731.0
2019-06-21 15:55:00,112.59,112.76,112.23,112.64,111015.0,112.59,112.76,112.23,112.64,111015.0
2019-06-24 09:30:00,112.71,113.24,112.1,112.26,18347.0,112.71,113.24,112.1,112.26,18347.0
2019-06-24 09:35:00,112.16,112.36,111.9,112.36,7847.0,112.16,112.36,111.9,112.36,7847.0
2019-06-24 09:40:00,112.27,113.17,112.15,113.17,19673.0,112.27,113.17,112.15,113.17,19673.0
2019-06-24 09:45:00,113.1,113.34,112.7,112.8,14283.0,113.1,113.34,112.7,112.8,14283.0
2019-06-24 09:50:00,112.89,113.13,112.49,112.62,10223.0,112.89,113.13,112.49,112.62,10223.0
2019-06-24 09:55:00,112.62,112.9,112.54,112.9,10450.0,112.62,112.9,112.54,112.9,10450.0
2019-06-24 10:00:00,112.86,113.72,112.8,113.6,28820.0,112.86,113.72,112.8,113.6,28820.0
2019-06-24 10:05:00,113.66,113.76,113.32,113.32,16156.0,113.66,113.76,113.32,113.32,16156.0
2019-06-24 10:10:00,113.32,113.69,113.32,113.49,11125.0,113.32,113.69,113.32,113.49,11125.0
2019-06-24 10:15:00,113.5,113.58,113.15,113.35,11118.0,113.5,113.58,113.15,113.35,11118.0
2019-06-24 10:20:00,113.34,113.53,113.14,113.37,8728.0,113.34,113.53,113.14,113.37,8728.0
2019-06-24 10:25:00,113.29,113.41,113.14,113.23,5600.0,113.29,113.41,113.14,113.23,5600.0
2019-06-24 10:30:00,113.26,113.44,113.22,113.31,8680.0,113.26,113.44,113.22,113.31,8680.0
2019-06-24 10:35:00,113.31,113.42,113.21,113.38,12743.0,113.31,113.42,113.21,113.38,12743.0
2019-06-24 10:40:00,113.38,113.41,113.08,113.15,10081.0,113.38,113.41,113.08,113.15,10081.0
2019-06-24 10:45:00,113.12,113.26,113.1,113.21,10244.0,113.12,113.26,113.1,113.21,10244.0
2019-06-24 10:50:00,113.2,113.51,113.2,113.43,12605.0,113.2,113.51,113.2,113.43,12605.0
2019-06-24 10:55:00,113.33,113.45,113.26,113.41,7223.0,113.33,113.45,113.26,113.41,7223.0
2019-06-24 11:00:00,113.4,113.45,113.32,113.36,6200.0,113.4,113.45,113.32,113.36,6200.0
2019-06-24 11:05:00,113.33,113.38,113.2,113.22,6423.0,113.33,113.38,113.2,113.22,6423.0
2019-06-24 11:10:00,113.21,113.37,113.15,113.37,29995.0,113.21,113.37,113.15,113.37,29995.0
2019-06-24 11:15:00,113.38,113.62,113.37,113.42,19320.0,113.38,113.62,113.37,113.42,19320.0
2019-06-24 11:20:00,113.39,113.41,113.04,113.29,11072.0,113.39,113.41,113.04,113.29,11072.0
2019-06-24 11:25:00,113.31,113.51,113.29,113.51,5704.0,113.31,113.51,113.29,113.51,5704.0
2019-06-24 11:30:00,113.51,113.54,113.4,113.52,5981.0,113.51,113.54,113.4,113.52,5981.0
2019-06-24 11:35:00,113.5,113.59,113.45,113.5,12531.0,113.5,113.59,113.45,113.5,12531.0
2019-06-24 11:40:00,113.53,113.54,113.47,113.53,7440.0,113.53,113.54,113.47,113.53,7440.0
2019-06-24 11:45:00,113.51,113.57,113.45,113.56,7663.0,113.51,113.57,113.45,113.56,7663.0
2019-06-24 11:50:00,113.56,113.65,113.56,113.59,8800.0,113.56,113.65,113.56,113.59,8800.0
2019-06-24 11:55:00,113.59,113.64,113.52,113.6,9062.0,113.59,113.64,113.52,113.6,9062.0
2019-06-24 12:00:00,113.62,113.7,113.58,113.63,8649.0,113.62,113.7,113.58,113.63,8649.0
2019-06-24 12:05:00,113.62,113.62,113.52,113.62,16803.0,113.62,113.62,113.52,113.62,16803.0
2019-06-24 12:10:00,113.61,113.7,113.56,113.58,9969.0,113.61,113.7,113.56,113.58,9969.0
2019-06-24 12:15:00,113.57,113.65,113.52,113.6,10618.0,113.57,113.65,113.52,113.6,10618.0
2019-06-24 12:20:00,113.61,113.64,113.53,113.63,7867.0,113.61,113.64,113.53,113.63,7867.0
2019-06-24 12:25:00,113.64,113.64,113.56,113.59,3865.0,113.64,113.64,113.56,113.59,3865.0
2019-06-24 12:30:00,113.59,113.65,113.59,113.59,4085.0,113.59,113.65,113.59,113.59,4085.0
2019-06-24 12:35:00,113.6,113.64,113.57,113.64,6982.0,113.6,113.64,113.57,113.64,6982.0
2019-06-24 12:40:00,113.62,113.68,113.51,113.6,8300.0,113.62,113.68,113.51,113.6,8300.0
2019-06-24 12:45:00,113.6,113.67,113.5,113.52,7567.0,113.6,113.67,113.5,113.52,7567.0
2019-06-24 12:50:00,113.53,113.58,113.43,113.52,6881.0,113.53,113.58,113.43,113.52,6881.0
2019-06-24 12:55:00,113.55,113.66,113.53,113.62,4065.0,113.55,113.66,113.53,113.62,4065.0
2019-06-24 13:00:00,113.58,113.58,113.37,113.39,6972.0,113.58,113.58,113.37,113.39,6972.0
2019-06-24 13:05:00,113.47,113.51,113.4,113.4,6100.0,113.47,113.51,113.4,113.4,6100.0
2019-06-24 13:10:00,113.45,113.56,113.45,113.52,12547.0,113.45,113.56,113.45,113.52,12547.0
2019-06-24 13:15:00,113.51,113.6,113.47,113.6,12357.0,113.51,113.6,113.47,113.6,12357.0
2019-06-24 13:20:00,113.62,113.66,113.54,113.62,10981.0,113.62,113.66,113.54,113.62,10981.0
2019-06-24 13:25:00,113.65,113.65,113.47,113.6,5656.0,113.65,113.65,113.47,113.6,5656.0
2019-06-24 13:30:00,113.6,113.67,113.55,113.67,6929.0,113.6,113.67,113.55,113.67,6929.0
2019-06-24 13:35:00,113.68,113.68,113.5,113.53,4779.0,113.68,113.68,113.5,113.53,4779.0
2019-06-24 13:40:00,113.49,113.69,113.47,113.66,9300.0,113.49,113.69,113.47,113.66,9300.0
2019-06-24 13:45:00,113.66,113.85,113.63,113.72,7800.0,113.66,113.85,113.63,113.72,7800.0
2019-06-24 13:50:00,113.69,113.72,113.51,113.59,5192.0,113.69,113.72,113.51,113.59,5192.0
2019-06-24 13:55:00,113.59,113.75,113.58,113.75,4913.0,113.59,113.75,113.58,113.75,4913.0
2019-06-24 14:00:00,113.72,113.8,113.65,113.73,9204.0,113.72,113.8,113.65,113.73,9204.0
2019-06-24 14:05:00,113.8,113.85,113.74,113.82,6151.0,113.8,113.85,113.74,113.82,6151.0
2019-06-24 14:10:00,113.83,113.84,113.81,113.84,3710.0,113.83,113.84,113.81,113.84,3710.0
2019-06-24 14:15:00,113.81,113.86,113.76,113.85,7747.0,113.81,113.86,113.76,113.85,7747.0
2019-06-24 14:20:00,113.83,113.83,113.75,113.79,5952.0,113.83,113.83,113.75,113.79,5952.0
2019-06-24 14:25:00,113.77,113.86,113.7,113.86,29280.0,113.77,113.86,113.7,113.86,29280.0
2019-06-24 14:30:00,113.82,113.88,113.79,113.82,7976.0,113.82,113.88,113.79,113.82,7976.0
2019-06-24 14:35:00,113.82,113.9,113.7,113.88,8059.0,113.82,113.9,113.7,113.88,8059.0
2019-06-24 14:40:00,113.85,113.85,113.74,113.76,4500.0,113.85,113.85,113.74,113.76,4500.0
2019-06-24 14:45:00,113.81,113.87,113.74,113.81,4800.0,113.81,113.87,113.74,113.81,4800.0
2019-06-24 14:50:00,113.81,113.84,113.78,113.8,8812.0,113.81,113.84,113.78,113.8,8812.0
2019-06-24 14:55:00,113.79,113.87,113.75,113.77,12543.0,113.79,113.87,113.75,113.77,12543.0
2019-06-24 15:00:00,113.78,113.86,113.75,113.81,7692.0,113.78,113.86,113.75,113.81,7692.0
2019-06-24 15:05:00,113.81,113.84,113.74,113.77,5930.0,113.81,113.84,113.74,113.77,5930.0
2019-06-24 15:10:00,113.78,113.89,113.75,113.81,6592.0,113.78,113.89,113.75,113.81,6592.0
2019-06-24 15:15:00,113.84,113.88,113.78,113.85,6300.0,113.84,113.88,113.78,113.85,6300.0
2019-06-24 15:20:00,113.83,113.9,113.8,113.8,7800.0,113.83,113.9,113.8,113.8,7800.0
2019-06-24 15:25:00,113.83,113.87,113.77,113.79,9187.0,113.83,113.87,113.77,113.79,9187.0
2019-06-24 15:30:00,113.8,113.84,113.78,113.8,9086.0,113.8,113.84,113.78,113.8,9086.0
2019-06-24 15:35:00,113.8,113.88,113.79,113.82,14891.0,113.8,113.88,113.79,113.82,14891.0
2019-06-24 15:40:00,113.85,113.91,113.81,113.85,12565.0,113.85,113.91,113.81,113.85,12565.0
2019-06-24 15:45:00,113.86,113.91,113.74,113.74,29897.0,113.86,113.91,113.74,113.74,29897.0
2019-06-24 15:50:00,113.74,113.88,113.7,113.79,28883.0,113.74,113.88,113.7,113.79,28883.0
2019-06-24 15:55:00,113.75,113.87,113.69,113.84,48764.0,113.75,113.87,113.69,113.84,48764.0
2019-06-25 09:30:00,113.94,114.29,113.54,113.71,22868.0,113.94,114.29,113.54,113.71,22868.0
2019-06-25 09:35:00,113.92,114.27,113.78,114.03,5950.0,113.92,114.27,113.78,114.03,5950.0
2019-06-25 09:40:00,113.86,114.47,113.86,114.47,4767.0,113.86,114.47,113.86,114.47,4767.0
2019-06-25 09:45:00,114.47,114.52,113.29,113.42,12919.0,114.47,114.52,113.29,113.42,12919.0
2019-06-25 09:50:00,113.46,114.14,113.46,113.9,7207.0,113.46,114.14,113.46,113.9,7207.0
2019-06-25 09:55:00,113.88,113.92,113.52,113.88,6114.0,113.88,113.92,113.52,113.88,6114.0
2019-06-25 10:00:00,113.81,113.88,113.57,113.64,7827.0,113.81,113.88,113.57,113.64,7827.0
2019-06-25 10:05:00,113.64,113.7,113.5,113.64,35150.0,113.64,113.7,113.5,113.64,35150.0
2019-06-25 10:10:00,113.7,113.82,113.34,113.46,5347.0,113.7,113.82,113.34,113.46,5347.0
2019-06-25 10:15:00,113.62,113.62,112.99,113.15,4987.0,113.62,113.62,112.99,113.15,4987.0
2019-06-25 10:20:00,113.13,113.34,113.02,113.19,7742.0,113.13,113.34,113.02,113.19,7742.0
2019-06-25 10:25:00,113.28,113.44,113.05,113.05,4674.0,113.28,113.44,113.05,113.05,4674.0
2019-06-25 10:30:00,113.13,113.13,112.91,112.91,10044.0,113.13,113.13,112.91,112.91,10044.0
2019-06-25 10:35:00,112.9,112.96,112.37,112.38,45079.0,112.9,112.96,112.37,112.38,45079.0
2019-06-25 10:40:00,112.44,112.46,112.16,112.19,6070.0,112.44,112.46,112.16,112.19,6070.0
2019-06-25 10:45:00,112.18,112.34,112.17,112.26,4372.0,112.18,112.34,112.17,112.26,4372.0
2019-06-25 10:50:00,112.29,112.49,112.06,112.17,7900.0,112.29,112.49,112.06,112.17,7900.0
2019-06-25 10:55:00,112.23,112.49,112.1,112.44,3333.0,112.23,112.49,112.1,112.44,3333.0
2019-06-25 11:00:00,112.36,112.51,112.22,112.5,4600.0,112.36,112.51,112.22,112.5,4600.0
2019-06-25 11:05:00,112.5,112.71,112.5,112.52,4653.0,112.5,112.71,112.5,112.52,4653.0
2019-06-25 11:10:00,112.5,112.63,112.41,112.63,5035.0,112.5,112.63,112.41,112.63,5035.0
2019-06-25 11:15:00,112.67,112.71,112.54,112.63,5678.0,112.67,112.71,112.54,112.63,5678.0
2019-06-25 11:20:00,112.64,112.79,112.6,112.69,2759.0,112.64,112.79,112.6,112.69,2759.0
2019-06-25 11:25:00,112.7,112.73,112.52,112.54,4792.0,112.7,112.73,112.52,112.54,4792.0
2019-06-25 11:30:00,112.55,112.61,112.43,112.44,2800.0,112.55,112.61,112.43,112.44,2800.0
2019-06-25 11:35:00,112.45,112.69,112.44,112.57,4705.0,112.45,112.69,112.44,112.57,4705.0
2019-06-25 11:40:00,112.57,112.75,112.56,112.68,4096.0,112.57,112.75,112.56,112.68,4096.0
2019-06-25 11:45:00,112.67,112.86,112.58,112.85,3200.0,112.67,112.86,112.58,112.85,3200.0
2019-06-25 11:50:00,112.82,112.99,112.82,112.99,8306.0,112.82,112.99,112.82,112.99,8306.0
2019-06-25 11:55:00,112.99,113.11,112.89,113.04,11872.0,112.99,113.11,112.89,113.04,11872.0
2019-06-25 12:00:00,113.01,113.21,113.0,113.21,5967.0,113.01,113.21,113.0,113.21,5967.0
2019-06-25 12:05:00,113.25,113.39,113.2,113.24,10270.0,113.25,113.39,113.2,113.24,10270.0
2019-06-25 12:10:00,113.27,113.37,113.27,113.36,9409.0,113.27,113.37,113.27,113.36,9409.0
2019-06-25 12:15:00,113.32,113.46,113.3,113.45,3500.0,113.32,113.46,113.3,113.45,3500.0
2019-06-25 12:20:00,113.51,113.54,113.4,113.52,7020.0,113.51,113.54,113.4,113.52,7020.0
2019-06-25 12:25:00,113.49,113.55,113.37,113.44,12621.0,113.49,113.55,113.37,113.44,12621.0
2019-06-25 12:30:00,113.46,113.58,113.46,113.53,5550.0,113.46,113.58,113.46,113.53,5550.0
2019-06-25 12:35:00,113.53,113.59,113.2,113.22,11400.0,113.53,113.59,113.2,113.22,11400.0
2019-06-25 12:40:00,113.16,113.25,112.96,112.96,11400.0,113.16,113.25,112.96,112.96,11400.0
2019-06-25 12:45:00,112.96,113.2,112.95,113.2,5600.0,112.96,113.2,112.95,113.2,5600.0
2019-06-25 12:50:00,113.2,113.33,113.11,113.12,7654.0,113.2,113.33,113.11,113.12,7654.0
2019-06-25 12:55:00,113.14,113.16,113.06,113.09,3550.0,113.14,113.16,113.06,113.09,3550.0
2019-06-25 13:00:00,113.08,113.08,112.78,113.03,8817.0,113.08,113.08,112.78,113.03,8817.0
2019-06-25 13:05:00,112.98,113.15,112.91,113.15,7345.0,112.98,113.15,112.91,113.15,7345.0
2019-06-25 13:10:00,113.09,113.1,112.95,112.96,9569.0,113.09,113.1,112.95,112.96,9569.0
2019-06-25 13:15:00,112.98,113.1,112.91,112.96,4621.0,112.98,113.1,112.91,112.96,4621.0
2019-06-25 13:20:00,112.97,113.1,112.96,113.1,4069.0,112.97,113.1,112.96,113.1,4069.0
2019-06-25 13:25:00,113.09,113.26,113.08,113.23,4842.0,113.09,113.26,113.08,113.23,4842.0
2019-06-25 13:30:00,113.18,113.33,113.16,113.33,4570.0,113.18,113.33,113.16,113.33,4570.0
2019-06-25 13:35:00,113.33,113.43,113.18,113.24,8194.0,113.33,113.43,113.18,113.24,8194.0
2019-06-25 13:40:00,113.25,113.37,113.22,113.23,10091.0,113.25,113.37,113.22,113.23,10091.0
2019-06-25 13:45:00,113.23,113.29,113.19,113.26,4500.0,113.23,113.29,113.19,113.26,4500.0
2019-06-25 13:50:00,113.24,113.29,113.06,113.08,6500.0,113.24,113.29,113.06,113.08,6500.0
2019-06-25 13:55:00,113.09,113.2,113.09,113.15,3814.0,113.09,113.2,113.09,113.15,3814.0
2019-06-25 14:00:00,113.16,113.19,113.11,113.19,6103.0,113.16,113.19,113.11,113.19,6103.0
2019-06-25 14:05:00,113.19,113.21,112.9,112.9,11618.0,113.19,113.21,112.9,112.9,11618.0
2019-06-25 14:10:00,112.89,112.96,112.86,112.96,7055.0,112.89,112.96,112.86,112.96,7055.0
2019-06-25 14:15:00,112.96,113.11,112.96,113.05,4899.0,112.96,113.11,112.96,113.05,4899.0
2019-06-25 14:20:00,113.06,113.08,112.96,112.97,5168.0,113.06,113.08,112.96,112.97,5168.0
2019-06-25 14:25:00,112.97,113.0,112.86,112.96,7733.0,112.97,113.0,112.86,112.96,7733.0
2019-06-25 14:30:00,112.98,112.98,112.75,112.77,9440.0,112.98,112.98,112.75,112.77,9440.0
2019-06-25 14:35:00,112.79,112.8,112.5,112.71,11732.0,112.79,112.8,112.5,112.71,11732.0
2019-06-25 14:40:00,112.7,112.8,112.58,112.68,14527.0,112.7,112.8,112.58,112.68,14527.0
2019-06-25 14:45:00,112.65,112.75,112.65,112.72,13326.0,112.65,112.75,112.65,112.72,13326.0
2019-06-25 14:50:00,112.72,112.97,112.69,112.94,20088.0,112.72,112.97,112.69,112.94,20088.0
2019-06-25 14:55:00,112.93,113.08,112.93,112.94,10060.0,112.93,113.08,112.93,112.94,10060.0
2019-06-25 15:00:00,112.94,112.99,112.8,112.82,11330.0,112.94,112.99,112.8,112.82,11330.0
2019-06-25 15:05:00,112.82,112.96,112.79,112.81,13837.0,112.82,112.96,112.79,112.81,13837.0
2019-06-25 15:10:00,112.82,112.85,112.55,112.62,12327.0,112.82,112.85,112.55,112.62,12327.0
2019-06-25 15:15:00,112.65,112.73,112.6,112.6,12961.0,112.65,112.73,112.6,112.6,12961.0
2019-06-25 15:20:00,112.62,112.76,112.59,112.73,8527.0,112.62,112.76,112.59,112.73,8527.0
2019-06-25 15:25:00,112.71,112.86,112.7,112.84,16400.0,112.71,112.86,112.7,112.84,16400.0
2019-06-25 15:30:00,112.81,112.87,112.76,112.83,20023.0,112.81,112.87,112.76,112.83,20023.0
2019-06-25 15:35:00,112.83,113.01,112.83,113.01,14194.0,112.83,113.01,112.83,113.01,14194.0
2019-06-25 15:40:00,113.03,113.08,112.93,113.0,26807.0,113.03,113.08,112.93,113.0,26807.0
2019-06-25 15:45:00,113.01,113.09,112.86,112.92,31305.0,113.01,113.09,112.86,112.92,31305.0
2019-06-25 15:50:00,112.94,112.94,112.66,112.8,34757.0,112.94,112.94,112.66,112.8,34757.0
2019-06-25 15:55:00,112.79,112.96,112.58,112.86,56995.0,112.79,112.96,112.58,112.86,56995.0
2019-06-26 09:30:00,113.18,113.96,113.04,113.74,15465.0,113.18,113.96,113.04,113.74,15465.0
2019-06-26 09:35:00,113.57,113.64,113.24,113.35,9300.0,113.57,113.64,113.24,113.35,9300.0
2019-06-26 09:40:00,113.34,113.69,113.34,113.61,7872.0,113.34,113.69,113.34,113.61,7872.0
2019-06-26 09:45:00,113.65,113.71,113.1,113.19,7499.0,113.65,113.71,113.1,113.19,7499.0
2019-06-26 09:50:00,113.0,113.15,112.91,113.08,7989.0,113.0,113.15,112.91,113.08,7989.0
2019-06-26 09:55:00,112.87,113.07,112.76,112.88,11100.0,112.87,113.07,112.76,112.88,11100.0
2019-06-26 10:00:00,112.88,112.88,112.45,112.61,22284.0,112.88,112.88,112.45,112.61,22284.0
2019-06-26 10:05:00,112.6,112.97,112.39,112.52,15204.0,112.6,112.97,112.39,112.52,15204.0
2019-06-26 10:10:00,112.53,112.58,112.37,112.38,5592.0,112.53,112.58,112.37,112.38,5592.0
2019-06-26 10:15:00,112.27,112.34,112.22,112.31,3770.0,112.27,112.34,112.22,112.31,3770.0
2019-06-26 10:20:00,112.27,112.31,112.16,112.24,9993.0,112.27,112.31,112.16,112.24,9993.0
2019-06-26 10:25:00,112.14,112.17,111.88,111.88,6662.0,112.14,112.17,111.88,111.88,6662.0
2019-06-26 10:30:00,111.89,112.04,111.82,111.88,20181.0,111.89,112.04,111.82,111.88,20181.0
2019-06-26 10:35:00,111.91,111.99,111.67,111.73,7380.0,111.91,111.99,111.67,111.73,7380.0
2019-06-26 10:40:00,111.7,111.72,111.56,111.63,8800.0,111.7,111.72,111.56,111.63,8800.0
2019-06-26 10:45:00,111.68,111.78,111.64,111.75,8744.0,111.68,111.78,111.64,111.75,8744.0
2019-06-26 10:50:00,111.75,111.75,111.55,111.55,5890.0,111.75,111.75,111.55,111.55,5890.0
2019-06-26 10:55:00,111.54,111.63,111.42,111.45,7200.0,111.54,111.63,111.42,111.45,7200.0
2019-06-26 11:00:00,111.48,111.5,111.3,111.43,6232.0,111.48,111.5,111.3,111.43,6232.0
2019-06-26 11:05:00,111.4,111.49,111.33,111.49,5345.0,111.4,111.49,111.33,111.49,5345.0
2019-06-26 11:10:00,111.46,111.55,111.4,111.44,9359.0,111.46,111.55,111.4,111.44,9359.0
2019-06-26 11:15:00,111.46,111.51,111.39,111.43,8262.0,111.46,111.51,111.39,111.43,8262.0
2019-06-26 11:20:00,111.41,111.51,111.24,111.25,14871.0,111.41,111.51,111.24,111.25,14871.0
2019-06-26 11:25:00,111.28,111.53,111.28,111.5,14784.0,111.28,111.53,111.28,111.5,14784.0
2019-06-26 11:30:00,111.5,111.51,111.41,111.47,15399.0,111.5,111.51,111.41,111.47,15399.0
2019-06-26 11:35:00,111.48,111.51,111.44,111.5,9221.0,111.48,111.51,111.44,111.5,9221.0
2019-06-26 11:40:00,111.5,111.69,111.47,111.6,21645.0,111.5,111.69,111.47,111.6,21645.0
2019-06-26 11:45:00,111.58,111.63,111.49,111.51,28941.0,111.58,111.63,111.49,111.51,28941.0
2019-06-26 11:50:00,111.52,111.54,111.28,111.37,11273.0,111.52,111.54,111.28,111.37,11273.0
2019-06-26 11:55:00,111.35,111.64,111.35,111.59,10567.0,111.35,111.64,111.35,111.59,10567.0
2019-06-26 12:00:00,111.62,111.7,111.48,111.6,8194.0,111.62,111.7,111.48,111.6,8194.0
2019-06-26 12:05:00,111.6,111.8,111.58,111.8,5521.0,111.6,111.8,111.58,111.8,5521.0
2019-06-26 12:10:00,111.8,111.8,111.6,111.64,5678.0,111.8,111.8,111.6,111.64,5678.0
2019-06-26 12:15:00,111.61,111.67,111.55,111.66,5395.0,111.61,111.67,111.55,111.66,5395.0
2019-06-26 12:20:00,111.65,111.69,111.54,111.59,11401.0,111.65,111.69,111.54,111.59,11401.0
2019-06-26 12:25:00,111.63,111.67,111.57,111.63,6723.0,111.63,111.67,111.57,111.63,6723.0
2019-06-26 12:30:00,111.63,111.78,111.63,111.7,4700.0,111.63,111.78,111.63,111.7,4700.0
2019-06-26 12:35:00,111.72,111.84,111.72,111.75,3128.0,111.72,111.84,111.72,111.75,3128.0
2019-06-26 12:40:00,111.75,111.81,111.73,111.78,6145.0,111.75,111.81,111.73,111.78,6145.0
2019-06-26 12:45:00,111.72,111.77,111.63,111.7,3100.0,111.72,111.77,111.63,111.7,3100.0
2019-06-26 12:50:00,111.74,111.76,111.69,111.76,3905.0,111.74,111.76,111.69,111.76,3905.0
2019-06-26 12:55:00,111.76,111.76,111.68,111.71,4400.0,111.76,111.76,111.68,111.71,4400.0
2019-06-26 13:00:00,111.74,111.75,111.58,111.67,4600.0,111.74,111.75,111.58,111.67,4600.0
2019-06-26 13:05:00,111.65,111.73,111.62,111.63,4600.0,111.65,111.73,111.62,111.63,4600.0
2019-06-26 13:10:00,111.62,111.71,111.6,111.71,4940.0,111.62,111.71,111.6,111.71,4940.0
2019-06-26 13:15:00,111.7,111.71,111.63,111.65,2900.0,111.7,111.71,111.63,111.65,2900.0
2019-06-26 13:20:00,111.67,111.76,111.66,111.72,7164.0,111.67,111.76,111.66,111.72,7164.0
2019-06-26 13:25:00,111.76,111.82,111.7,111.71,7866.0,111.76,111.82,111.7,111.71,7866.0
2019-06-26 13:30:00,111.7,111.81,111.65,111.68,7671.0,111.7,111.81,111.65,111.68,7671.0
2019-06-26 13:35:00,111.67,111.79,111.67,111.79,4311.0,111.67,111.79,111.67,111.79,4311.0
2019-06-26 13:40:00,111.78,111.81,111.72,111.81,4986.0,111.78,111.81,111.72,111.81,4986.0
2019-06-26 13:45:00,111.82,111.82,111.66,111.78,7916.0,111.82,111.82,111.66,111.78,7916.0
2019-06-26 13:50:00,111.77,111.81,111.71,111.72,3000.0,111.77,111.81,111.71,111.72,3000.0
2019-06-26 13:55:00,111.75,111.88,111.72,111.79,6450.0,111.75,111.88,111.72,111.79,6450.0
2019-06-26 14:00:00,111.8,111.86,111.77,111.86,5122.0,111.8,111.86,111.77,111.86,5122.0
2019-06-26 14:05:00,111.84,111.98,111.81,111.98,5400.0,111.84,111.98,111.81,111.98,5400.0
2019-06-26 14:10:00,112.0,112.09,111.97,112.0,4356.0,112.0,112.09,111.97,112.0,4356.0
2019-06-26 14:15:00,111.98,112.18,111.97,112.05,41701.0,111.98,112.18,111.97,112.05,41701.0
2019-06-26 14:20:00,112.06,112.07,111.98,112.0,9493.0,112.06,112.07,111.98,112.0,9493.0
2019-06-26 14:25:00,112.0,112.03,111.93,111.99,8473.0,112.0,112.03,111.93,111.99,8473.0
2019-06-26 14:30:00,111.99,112.09,111.97,112.08,9900.0,111.99,112.09,111.97,112.08,9900.0
2019-06-26 14:35:00,112.07,112.09,111.96,112.09,8300.0,112.07,112.09,111.96,112.09,8300.0
2019-06-26 14:40:00,112.11,112.13,111.98,112.1,20678.0,112.11,112.13,111.98,112.1,20678.0
2019-06-26 14:45:00,112.13,112.13,112.0,112.04,25587.0,112.13,112.13,112.0,112.04,25587.0
2019-06-26 14:50:00,112.01,112.06,111.83,111.83,18422.0,112.01,112.06,111.83,111.83,18422.0
2019-06-26 14:55:00,111.81,111.99,111.71,111.89,34491.0,111.81,111.99,111.71,111.89,34491.0
2019-06-26 15:00:00,111.89,111.95,111.65,111.71,9639.0,111.89,111.95,111.65,111.71,9639.0
2019-06-26 15:05:00,111.72,111.72,111.54,111.61,8877.0,111.72,111.72,111.54,111.61,8877.0
2019-06-26 15:10:00,111.61,111.61,111.4,111.59,9236.0,111.61,111.61,111.4,111.59,9236.0
2019-06-26 15:15:00,111.57,111.7,111.57,111.67,11069.0,111.57,111.7,111.57,111.67,11069.0
2019-06-26 15:20:00,111.66,111.66,111.56,111.6,7770.0,111.66,111.66,111.56,111.6,7770.0
2019-06-26 15:25:00,111.62,111.67,111.58,111.58,10521.0,111.62,111.67,111.58,111.58,10521.0
2019-06-26 15:30:00,111.57,111.61,111.53,111.56,16593.0,111.57,111.61,111.53,111.56,16593.0
2019-06-26 15:35:00,111.54,111.59,111.52,111.54,15003.0,111.54,111.59,111.52,111.54,15003.0
2019-06-26 15:40:00,111.55,111.6,111.52,111.53,14140.0,111.55,111.6,111.52,111.53,14140.0
2019-06-26 15:45:00,111.52,111.71,111.51,111.67,22321.0,111.52,111.71,111.51,111.67,22321.0
2019-06-26 15:50:00,111.66,111.82,111.66,111.75,39828.0,111.66,111.82,111.66,111.75,39828.0
2019-06-26 15:55:00,111.75,111.83,111.51,111.55,58781.0,111.75,111.83,111.51,111.55,58781.0
2019-06-27 09:30:00,111.92,112.49,111.82,112.15,40452.0,111.92,112.49,111.82,112.15,40452.0
2019-06-27 09:35:00,112.19,112.46,112.03,112.44,17720.0,112.19,112.46,112.03,112.44,17720.0
2019-06-27 09:40:00,112.44,112.86,112.36,112.77,53935.0,112.44,112.86,112.36,112.77,53935.0
2019-06-27 09:45:00,112.78,112.78,112.58,112.69,3850.0,112.78,112.78,112.58,112.69,3850.0
2019-06-27 09:50:00,112.69,112.7,112.34,112.4,11290.0,112.69,112.7,112.34,112.4,11290.0
2019-06-27 09:55:00,112.42,112.5,112.36,112.42,6975.0,112.42,112.5,112.36,112.42,6975.0
2019-06-27 10:00:00,112.3,112.34,112.04,112.15,4916.0,112.3,112.34,112.04,112.15,4916.0
2019-06-27 10:05:00,112.18,112.21,111.85,112.02,10307.0,112.18,112.21,111.85,112.02,10307.0
2019-06-27 10:10:00,112.03,112.03,111.81,111.9,11038.0,112.03,112.03,111.81,111.9,11038.0
2019-06-27 10:15:00,111.89,112.04,111.76,112.04,8930.0,111.89,112.04,111.76,112.04,8930.0
2019-06-27 10:20:00,112.07,112.34,112.06,112.25,10452.0,112.07,112.34,112.06,112.25,10452.0
2019-06-27 10:25:00,112.25,112.46,112.24,112.29,9813.0,112.25,112.46,112.24,112.29,9813.0
2019-06-27 10:30:00,112.34,112.41,112.19,112.36,21933.0,112.34,112.41,112.19,112.36,21933.0
2019-06-27 10:35:00,112.31,112.53,112.24,112.51,10708.0,112.31,112.53,112.24,112.51,10708.0
2019-06-27 10:40:00,112.5,112.55,112.32,112.44,15723.0,112.5,112.55,112.32,112.44,15723.0
2019-06-27 10:45:00,112.48,112.52,112.37,112.5,6275.0,112.48,112.52,112.37,112.5,6275.0
2019-06-27 10:50:00,112.51,112.55,112.43,112.43,3600.0,112.51,112.55,112.43,112.43,3600.0
2019-06-27 10:55:00,112.41,112.59,112.39,112.59,8887.0,112.41,112.59,112.39,112.59,8887.0
2019-06-27 11:00:00,112.61,112.77,112.59,112.77,5477.0,112.61,112.77,112.59,112.77,5477.0
2019-06-27 11:05:00,112.77,112.91,112.75,112.76,8315.0,112.77,112.91,112.75,112.76,8315.0
2019-06-27 11:10:00,112.76,112.81,112.59,112.71,5810.0,112.76,112.81,112.59,112.71,5810.0
2019-06-27 11:15:00,112.74,112.89,112.58,112.62,21657.0,112.74,112.89,112.58,112.62,21657.0
2019-06-27 11:20:00,112.62,112.69,112.49,112.56,7413.0,112.62,112.69,112.49,112.56,7413.0
2019-06-27 11:25:00,112.6,112.71,112.56,112.69,11165.0,112.6,112.71,112.56,112.69,11165.0
2019-06-27 11:30:00,112.68,112.87,112.68,112.83,4682.0,112.68,112.87,112.68,112.83,4682.0
2019-06-27 11:35:00,112.81,112.87,112.74,112.74,6709.0,112.81,112.87,112.74,112.74,6709.0
2019-06-27 11:40:00,112.79,113.08,112.79,113.06,7923.0,112.79,113.08,112.79,113.06,7923.0
2019-06-27 11:45:00,113.02,113.06,112.88,112.95,5347.0,113.02,113.06,112.88,112.95,5347.0
2019-06-27 11:50:00,112.98,113.14,112.92,113.14,7603.0,112.98,113.14,112.92,113.14,7603.0
2019-06-27 11:55:00,113.11,113.2,113.07,113.2,7576.0,113.11,113.2,113.07,113.2,7576.0
2019-06-27 12:00:00,113.21,113.44,113.18,113.44,7055.0,113.21,113.44,113.18,113.44,7055.0
2019-06-27 12:05:00,113.43,113.6,113.41,113.48,6353.0,113.43,113.6,113.41,113.48,6353.0
2019-06-27 12:10:00,113.55,113.76,113.53,113.76,10235.0,113.55,113.76,113.53,113.76,10235.0
2019-06-27 12:15:00,113.73,113.77,113.6,113.6,2983.0,113.73,113.77,113.6,113.6,2983.0
2019-06-27 12:20:00,113.65,113.78,113.58,113.74,5907.0,113.65,113.78,113.58,113.74,5907.0
2019-06-27 12:25:00,113.75,113.77,113.63,113.63,7599.0,113.75,113.77,113.63,113.63,7599.0
2019-06-27 12:30:00,113.66,113.78,113.63,113.65,6467.0,113.66,113.78,113.63,113.65,6467.0
2019-06-27 12:35:00,113.68,113.71,113.59,113.64,4317.0,113.68,113.71,113.59,113.64,4317.0
2019-06-27 12:40:00,113.67,113.8,113.59,113.61,9207.0,113.67,113.8,113.59,113.61,9207.0
2019-06-27 12:45:00,113.62,113.62,113.4,113.44,3936.0,113.62,113.62,113.4,113.44,3936.0
2019-06-27 12:50:00,113.43,113.48,113.4,113.41,4502.0,113.43,113.48,113.4,113.41,4502.0
2019-06-27 12:55:00,113.39,113.46,113.39,113.44,1950.0,113.39,113.46,113.39,113.44,1950.0
2019-06-27 13:00:00,113.44,113.62,113.41,113.56,16101.0,113.44,113.62,113.41,113.56,16101.0
2019-06-27 13:05:00,113.55,113.6,113.51,113.59,5306.0,113.55,113.6,113.51,113.59,5306.0
2019-06-27 13:10:00,113.61,113.61,113.53,113.55,4400.0,113.61,113.61,113.53,113.55,4400.0
2019-06-27 13:15:00,113.54,113.56,113.48,113.54,3079.0,113.54,113.56,113.48,113.54,3079.0
2019-06-27 13:20:00,113.54,113.72,113.54,113.66,7535.0,113.54,113.72,113.54,113.66,7535.0
2019-06-27 13:25:00,113.7,113.75,113.52,113.54,18270.0,113.7,113.75,113.52,113.54,18270.0
2019-06-27 13:30:00,113.52,113.53,113.39,113.39,5300.0,113.52,113.53,113.39,113.39,5300.0
2019-06-27 13:35:00,113.38,113.4,113.23,113.27,9593.0,113.38,113.4,113.23,113.27,9593.0
2019-06-27 13:40:00,113.29,113.32,113.24,113.28,2602.0,113.29,113.32,113.24,113.28,2602.0
2019-06-27 13:45:00,113.26,113.28,113.19,113.19,3879.0,113.26,113.28,113.19,113.19,3879.0
2019-06-27 13:50:00,113.23,113.24,113.13,113.23,18501.0,113.23,113.24,113.13,113.23,18501.0
2019-06-27 13:55:00,113.23,113.23,113.15,113.15,2834.0,113.23,113.23,113.15,113.15,2834.0
2019-06-27 14:00:00,113.17,113.4,113.14,113.37,13312.0,113.17,113.4,113.14,113.37,13312.0
2019-06-27 14:05:00,113.35,113.35,113.17,113.3,29713.0,113.35,113.35,113.17,113.3,29713.0
2019-06-27 14:10:00,113.33,113.37,113.27,113.32,7941.0,113.33,113.37,113.27,113.32,7941.0
2019-06-27 14:15:00,113.32,113.53,113.28,113.51,38167.0,113.32,113.53,113.28,113.51,38167.0
2019-06-27 14:20:00,113.51,113.54,113.35,113.45,4799.0,113.51,113.54,113.35,113.45,4799.0
2019-06-27 14:25:00,113.44,113.54,113.4,113.53,11424.0,113.44,113.54,113.4,113.53,11424.0
2019-06-27 14:30:00,113.61,113.81,113.61,113.73,8951.0,113.61,113.81,113.61,113.73,8951.0
2019-06-27 14:35:00,113.73,113.76,113.69,113.72,5677.0,113.73,113.76,113.69,113.72,5677.0
2019-06-27 14:40:00,113.72,113.72,113.6,113.65,4106.0,113.72,113.72,113.6,113.65,4106.0
2019-06-27 14:45:00,113.67,113.7,113.62,113.67,6331.0,113.67,113.7,113.62,113.67,6331.0
2019-06-27 14:50:00,113.7,113.86,113.66,113.86,6193.0,113.7,113.86,113.66,113.86,6193.0
2019-06-27 14:55:00,113.84,113.88,113.68,113.72,8185.0,113.84,113.88,113.68,113.72,8185.0
2019-06-27 15:00:00,113.73,113.86,113.71,113.86,6200.0,113.73,113.86,113.71,113.86,6200.0
2019-06-27 15:05:00,113.84,113.9,113.82,113.83,6620.0,113.84,113.9,113.82,113.83,6620.0
2019-06-27 15:10:00,113.86,113.98,113.8,113.97,7487.0,113.86,113.98,113.8,113.97,7487.0
2019-06-27 15:15:00,113.96,113.96,113.8,113.81,8908.0,113.96,113.96,113.8,113.81,8908.0
2019-06-27 15:20:00,113.8,113.99,113.79,113.95,18150.0,113.8,113.99,113.79,113.95,18150.0
2019-06-27 15:25:00,113.95,113.99,113.88,113.93,12458.0,113.95,113.99,113.88,113.93,12458.0
2019-06-27 15:30:00,113.95,113.95,113.79,113.8,9283.0,113.95,113.95,113.79,113.8,9283.0
2019-06-27 15:35:00,113.79,113.9,113.79,113.83,10444.0,113.79,113.9,113.79,113.83,10444.0
2019-06-27 15:40:00,113.82,113.93,113.82,113.88,12901.0,113.82,113.93,113.82,113.88,12901.0
2019-06-27 15:45:00,113.9,113.91,113.8,113.84,17534.0,113.9,113.91,113.8,113.84,17534.0
2019-06-27 15:50:00,113.84,113.87,113.6,113.6,25671.0,113.84,113.87,113.6,113.6,25671.0
2019-06-27 15:55:00,113.62,113.65,113.37,113.39,72281.0,113.62,113.65,113.37,113.39,72281.0
2019-06-28 09:30:00,114.03,114.3,113.76,114.13,25183.0,114.03,114.3,113.76,114.13,25183.0
2019-06-28 09:35:00,114.01,114.01,113.49,113.5,32936.0,114.01,114.01,113.49,113.5,32936.0
2019-06-28 09:40:00,113.42,113.48,112.74,112.74,8050.0,113.42,113.48,112.74,112.74,8050.0
2019-06-28 09:45:00,112.79,112.81,112.17,112.17,9260.0,112.79,112.81,112.17,112.17,9260.0
2019-06-28 09:50:00,112.12,112.36,111.78,112.33,8073.0,112.12,112.36,111.78,112.33,8073.0
2019-06-28 09:55:00,112.39,112.72,112.39,112.4,4652.0,112.39,112.72,112.39,112.4,4652.0
2019-06-28 10:00:00,112.52,112.82,112.42,112.49,4097.0,112.52,112.82,112.42,112.49,4097.0
2019-06-28 10:05:00,112.56,112.6,112.38,112.47,4485.0,112.56,112.6,112.38,112.47,4485.0
2019-06-28 10:10:00,112.47,112.76,112.35,112.75,5407.0,112.47,112.76,112.35,112.75,5407.0
2019-06-28 10:15:00,112.7,112.72,112.45,112.54,11837.0,112.7,112.72,112.45,112.54,11837.0
2019-06-28 10:20:00,112.57,112.74,112.54,112.59,8088.0,112.57,112.74,112.54,112.59,8088.0
2019-06-28 10:25:00,112.65,112.75,112.52,112.58,3986.0,112.65,112.75,112.52,112.58,3986.0
2019-06-28 10:30:00,112.59,112.63,112.38,112.38,3644.0,112.59,112.63,112.38,112.38,3644.0
2019-06-28 10:35:00,112.36,112.41,112.12,112.29,6383.0,112.36,112.41,112.12,112.29,6383.0
2019-06-28 10:40:00,112.28,112.45,112.04,112.09,4217.0,112.28,112.45,112.04,112.09,4217.0
2019-06-28 10:45:00,112.09,112.15,111.99,112.0,8735.0,112.09,112.15,111.99,112.0,8735.0
2019-06-28 10:50:00,112.03,112.14,111.97,112.06,8853.0,112.03,112.14,111.97,112.06,8853.0
2019-06-28 10:55:00,112.12,112.12,111.9,111.9,6518.0,112.12,112.12,111.9,111.9,6518.0
2019-06-28 11:00:00,111.87,112.04,111.78,111.78,16699.0,111.87,112.04,111.78,111.78,16699.0
2019-06-28 11:05:00,111.79,111.84,111.72,111.76,6606.0,111.79,111.84,111.72,111.76,6606.0
2019-06-28 11:10:00,111.72,111.78,111.61,111.78,3837.0,111.72,111.78,111.61,111.78,3837.0
2019-06-28 11:15:00,111.77,111.77,111.61,111.67,4885.0,111.77,111.77,111.61,111.67,4885.0
2019-06-28 11:20:00,111.67,111.71,111.48,111.55,3591.0,111.67,111.71,111.48,111.55,3591.0
2019-06-28 11:25:00,111.59,111.86,111.59,111.71,4612.0,111.59,111.86,111.59,111.71,4612.0
2019-06-28 11:30:00,111.7,111.9,111.67,111.82,6089.0,111.7,111.9,111.67,111.82,6089.0
2019-06-28 11:35:00,111.86,112.13,111.84,112.13,3334.0,111.86,112.13,111.84,112.13,3334.0
2019-06-28 11:40:00,112.1,112.12,112.03,112.11,4240.0,112.1,112.12,112.03,112.11,4240.0
2019-06-28 11:45:00,112.08,112.11,111.93,112.1,6169.0,112.08,112.11,111.93,112.1,6169.0
2019-06-28 11:50:00,112.1,112.25,112.1,112.21,3577.0,112.1,112.25,112.1,112.21,3577.0
2019-06-28 11:55:00,112.27,112.27,112.11,112.2,5001.0,112.27,112.27,112.11,112.2,5001.0
2019-06-28 12:00:00,112.19,112.37,112.19,112.26,4925.0,112.19,112.37,112.19,112.26,4925.0
2019-06-28 12:05:00,112.31,112.51,112.29,112.48,5328.0,112.31,112.51,112.29,112.48,5328.0
2019-06-28 12:10:00,112.52,112.62,112.45,112.57,6049.0,112.52,112.62,112.45,112.57,6049.0
2019-06-28 12:15:00,112.61,112.69,112.56,112.68,3004.0,112.61,112.69,112.56,112.68,3004.0
2019-06-28 12:20:00,112.64,112.79,112.62,112.79,4966.0,112.64,112.79,112.62,112.79,4966.0
2019-06-28 12:25:00,112.81,113.01,112.77,113.0,8839.0,112.81,113.01,112.77,113.0,8839.0
2019-06-28 12:30:00,113.01,113.33,113.0,113.33,13360.0,113.01,113.33,113.0,113.33,13360.0
2019-06-28 12:35:00,113.37,113.58,113.31,113.58,7918.0,113.37,113.58,113.31,113.58,7918.0
2019-06-28 12:40:00,113.55,113.7,113.41,113.7,11162.0,113.55,113.7,113.41,113.7,11162.0
2019-06-28 12:45:00,113.6,113.71,113.43,113.43,4405.0,113.6,113.71,113.43,113.43,4405.0
2019-06-28 12:50:00,113.39,113.39,113.08,113.08,8136.0,113.39,113.39,113.08,113.08,8136.0
2019-06-28 12:55:00,113.03,113.09,112.94,113.07,5605.0,113.03,113.09,112.94,113.07,5605.0
2019-06-28 13:00:00,113.06,113.06,112.97,113.04,2300.0,113.06,113.06,112.97,113.04,2300.0
2019-06-28 13:05:00,113.06,113.06,112.91,112.91,1989.0,113.06,113.06,112.91,112.91,1989.0
2019-06-28 13:10:00,112.93,113.03,112.91,113.0,3041.0,112.93,113.03,112.91,113.0,3041.0
2019-06-28 13:15:00,112.99,113.06,112.95,112.96,2148.0,112.99,113.06,112.95,112.96,2148.0
2019-06-28 13:20:00,112.98,113.01,112.8,112.85,4332.0,112.98,113.01,112.8,112.85,4332.0
2019-06-28 13:25:00,112.88,112.88,112.76,112.77,3946.0,112.88,112.88,112.76,112.77,3946.0
2019-06-28 13:30:00,112.75,113.02,112.71,113.0,7166.0,112.75,113.02,112.71,113.0,7166.0
2019-06-28 13:35:00,113.04,113.32,113.0,113.28,9529.0,113.04,113.32,113.0,113.28,9529.0
2019-06-28 13:40:00,113.33,113.48,113.28,113.48,13292.0,113.33,113.48,113.28,113.48,13292.0
2019-06-28 13:45:00,113.49,113.49,113.29,113.37,6740.0,113.49,113.49,113.29,113.37,6740.0
2019-06-28 13:50:00,113.4,113.43,113.0,113.03,21096.0,113.4,113.43,113.0,113.03,21096.0
2019-06-28 13:55:00,113.04,113.13,112.97,113.1,6139.0,113.04,113.13,112.97,113.1,6139.0
2019-06-28 14:00:00,113.08,113.28,113.07,113.17,4543.0,113.08,113.28,113.07,113.17,4543.0
2019-06-28 14:05:00,113.2,113.3,113.13,113.22,8111.0,113.2,113.3,113.13,113.22,8111.0
2019-06-28 14:10:00,113.24,113.3,113.2,113.28,3619.0,113.24,113.3,113.2,113.28,3619.0
2019-06-28 14:15:00,113.24,113.33,113.19,113.33,7983.0,113.24,113.33,113.19,113.33,7983.0
2019-06-28 14:20:00,113.35,113.39,113.24,113.27,6337.0,113.35,113.39,113.24,113.27,6337.0
2019-06-28 14:25:00,113.29,113.44,113.23,113.4,5830.0,113.29,113.44,113.23,113.4,5830.0
2019-06-28 14:30:00,113.42,113.54,113.42,113.45,7172.0,113.42,113.54,113.42,113.45,7172.0
2019-06-28 14:35:00,113.46,113.52,113.38,113.49,8654.0,113.46,113.52,113.38,113.49,8654.0
2019-06-28 14:40:00,113.51,113.73,113.48,113.56,7118.0,113.51,113.73,113.48,113.56,7118.0
2019-06-28 14:45:00,113.5,113.5,113.39,113.48,5951.0,113.5,113.5,113.39,113.48,5951.0
2019-06-28 14:50:00,113.49,113.5,113.32,113.39,7907.0,113.49,113.5,113.32,113.39,7907.0
2019-06-28 14:55:00,113.36,113.36,113.28,113.29,6187.0,113.36,113.36,113.28,113.29,6187.0
2019-06-28 15:00:00,113.27,113.29,113.21,113.25,7639.0,113.27,113.29,113.21,113.25,7639.0
2019-06-28 15:05:00,113.25,113.25,113.05,113.16,9996.0,113.25,113.25,113.05,113.16,9996.0
2019-06-28 15:10:00,113.14,113.16,113.04,113.04,4135.0,113.14,113.16,113.04,113.04,4135.0
2019-06-28 15:15:00,113.04,113.09,112.99,113.09,21118.0,113.04,113.09,112.99,113.09,21118.0
2019-06-28 15:20:00,113.11,113.17,113.02,113.04,16739.0,113.11,113.17,113.02,113.04,16739.0
2019-06-28 15:25:00,113.05,113.14,113.04,113.08,17601.0,113.05,113.14,113.04,113.08,17601.0
2019-06-28 15:30:00,113.07,113.23,113.05,113.13,8457.0,113.07,113.23,113.05,113.13,8457.0
2019-06-28 15:35:00,113.1,113.12,113.06,113.09,11501.0,113.1,113.12,113.06,113.09,11501.0
2019-06-28 15:40:00,113.12,113.19,113.07,113.17,8158.0,113.12,113.19,113.07,113.17,8158.0
2019-06-28 15:45:00,113.15,113.35,113.14,113.33,14134.0,113.15,113.35,113.14,113.33,14134.0
2019-06-28 15:50:00,113.34,113.61,113.29,113.57,33585.0,113.34,113.61,113.29,113.57,33585.0
2019-06-28 15:55:00,113.61,113.65,113.36,113.54,69514.0,113.61,113.65,113.36,113.54,69514.0
2019-07-01 09:30:00,115.58,115.58,113.27,114.27,57185.0,115.58,115.58,113.27,114.27,57185.0
2019-07-01 09:35:00,114.3,114.46,113.69,114.05,17575.0,114.3,114.46,113.69,114.05,17575.0
2019-07-01 09:40:00,114.18,115.06,114.17,114.96,18699.0,114.18,115.06,114.17,114.96,18699.0
2019-07-01 09:45:00,114.96,115.21,114.55,115.02,40910.0,114.96,115.21,114.55,115.02,40910.0
2019-07-01 09:50:00,115.05,115.53,114.95,115.35,18932.0,115.05,115.53,114.95,115.35,18932.0
2019-07-01 09:55:00,115.25,115.41,115.12,115.31,10328.0,115.25,115.41,115.12,115.31,10328.0
2019-07-01 10:00:00,115.35,115.93,115.35,115.92,20614.0,115.35,115.93,115.35,115.92,20614.0
2019-07-01 10:05:00,115.93,116.39,115.87,116.33,28757.0,115.93,116.39,115.87,116.33,28757.0
2019-07-01 10:10:00,116.33,116.34,115.85,115.99,18615.0,116.33,116.34,115.85,115.99,18615.0
2019-07-01 10:15:00,115.93,116.0,115.61,115.61,33703.0,115.93,116.0,115.61,115.61,33703.0
2019-07-01 10:20:00,115.61,115.74,115.42,115.42,20680.0,115.61,115.74,115.42,115.42,20680.0
2019-07-01 10:25:00,115.46,115.49,114.69,114.8,17736.0,115.46,115.49,114.69,114.8,17736.0
2019-07-01 10:30:00,114.81,114.83,114.59,114.63,7206.0,114.81,114.83,114.59,114.63,7206.0
2019-07-01 10:35:00,114.71,114.96,114.68,114.96,19269.0,114.71,114.96,114.68,114.96,19269.0
2019-07-01 10:40:00,114.98,115.06,114.81,115.05,19272.0,114.98,115.06,114.81,115.05,19272.0
2019-07-01 10:45:00,115.06,115.32,114.97,115.26,26343.0,115.06,115.32,114.97,115.26,26343.0
2019-07-01 10:50:00,115.28,115.55,115.25,115.48,22727.0,115.28,115.55,115.25,115.48,22727.0
2019-07-01 10:55:00,115.5,115.5,115.16,115.3,4571.0,115.5,115.5,115.16,115.3,4571.0
2019-07-01 11:00:00,115.3,115.48,115.3,115.34,11508.0,115.3,115.48,115.3,115.34,11508.0
2019-07-01 11:05:00,115.3,115.3,115.02,115.02,23768.0,115.3,115.3,115.02,115.02,23768.0
2019-07-01 11:10:00,115.1,115.42,115.1,115.34,5959.0,115.1,115.42,115.1,115.34,5959.0
2019-07-01 11:15:00,115.36,115.47,115.29,115.43,11285.0,115.36,115.47,115.29,115.43,11285.0
2019-07-01 11:20:00,115.44,115.49,115.22,115.34,6620.0,115.44,115.49,115.22,115.34,6620.0
2019-07-01 11:25:00,115.38,115.51,115.38,115.39,10367.0,115.38,115.51,115.38,115.39,10367.0
2019-07-01 11:30:00,115.44,115.81,115.44,115.7,12544.0,115.44,115.81,115.44,115.7,12544.0
2019-07-01 11:35:00,115.69,115.75,115.62,115.66,5505.0,115.69,115.75,115.62,115.66,5505.0
2019-07-01 11:40:00,115.66,115.7,115.4,115.44,5764.0,115.66,115.7,115.4,115.44,5764.0
2019-07-01 11:45:00,115.48,115.57,115.45,115.52,8379.0,115.48,115.57,115.45,115.52,8379.0
2019-07-01 11:50:00,115.54,115.54,115.42,115.42,3800.0,115.54,115.54,115.42,115.42,3800.0
2019-07-01 11:55:00,115.41,115.5,115.32,115.5,8700.0,115.41,115.5,115.32,115.5,8700.0
2019-07-01 12:00:00,115.45,115.59,115.45,115.57,6136.0,115.45,115.59,115.45,115.57,6136.0
2019-07-01 12:05:00,115.5,115.59,115.44,115.56,7946.0,115.5,115.59,115.44,115.56,7946.0
2019-07-01 12:10:00,115.56,115.64,115.49,115.64,4159.0,115.56,115.64,115.49,115.64,4159.0
2019-07-01 12:15:00,115.61,115.63,115.48,115.52,20435.0,115.61,115.63,115.48,115.52,20435.0
2019-07-01 12:20:00,115.52,115.54,115.31,115.42,4785.0,115.52,115.54,115.31,115.42,4785.0
2019-07-01 12:25:00,115.39,115.39,115.05,115.18,30942.0,115.39,115.39,115.05,115.18,30942.0
2019-07-01 12:30:00,115.2,115.25,115.16,115.25,3581.0,115.2,115.25,115.16,115.25,3581.0
2019-07-01 12:35:00,115.26,115.33,115.18,115.26,4733.0,115.26,115.33,115.18,115.26,4733.0
2019-07-01 12:40:00,115.28,115.54,115.28,115.4,11266.0,115.28,115.54,115.28,115.4,11266.0
2019-07-01 12:45:00,115.37,115.56,115.35,115.38,19215.0,115.37,115.56,115.35,115.38,19215.0
2019-07-01 12:50:00,115.44,115.44,115.08,115.08,6799.0,115.44,115.44,115.08,115.08,6799.0
2019-07-01 12:55:00,115.05,115.14,114.92,115.02,18610.0,115.05,115.14,114.92,115.02,18610.0
2019-07-01 13:00:00,115.03,115.14,114.94,114.94,8566.0,115.03,115.14,114.94,114.94,8566.0
2019-07-01 13:05:00,114.97,115.32,114.91,115.16,14109.0,114.97,115.32,114.91,115.16,14109.0
2019-07-01 13:10:00,115.13,115.22,115.1,115.22,6900.0,115.13,115.22,115.1,115.22,6900.0
2019-07-01 13:15:00,115.23,115.23,115.07,115.22,10564.0,115.23,115.23,115.07,115.22,10564.0
2019-07-01 13:20:00,115.24,115.28,115.1,115.2,6488.0,115.24,115.28,115.1,115.2,6488.0
2019-07-01 13:25:00,115.2,115.24,115.14,115.21,4766.0,115.2,115.24,115.14,115.21,4766.0
2019-07-01 13:30:00,115.21,115.22,115.1,115.2,4658.0,115.21,115.22,115.1,115.2,4658.0
2019-07-01 13:35:00,115.16,115.23,115.13,115.14,4500.0,115.16,115.23,115.13,115.14,4500.0
2019-07-01 13:40:00,115.17,115.35,115.14,115.26,12674.0,115.17,115.35,115.14,115.26,12674.0
2019-07-01 13:45:00,115.26,115.39,115.25,115.35,3830.0,115.26,115.39,115.25,115.35,3830.0
2019-07-01 13:50:00,115.33,115.39,115.32,115.32,4400.0,115.33,115.39,115.32,115.32,4400.0
2019-07-01 13:55:00,115.35,115.35,115.25,115.3,3900.0,115.35,115.35,115.25,115.3,3900.0
2019-07-01 14:00:00,115.32,115.35,115.2,115.24,8337.0,115.32,115.35,115.2,115.24,8337.0
2019-07-01 14:05:00,115.25,115.35,115.24,115.3,10290.0,115.25,115.35,115.24,115.3,10290.0
2019-07-01 14:10:00,115.3,115.55,115.3,115.45,14739.0,115.3,115.55,115.3,115.45,14739.0
2019-07-01 14:15:00,115.44,115.53,115.42,115.45,7419.0,115.44,115.53,115.42,115.45,7419.0
2019-07-01 14:20:00,115.41,115.48,115.34,115.4,11100.0,115.41,115.48,115.34,115.4,11100.0
2019-07-01 14:25:00,115.43,115.44,115.26,115.31,4996.0,115.43,115.44,115.26,115.31,4996.0
2019-07-01 14:30:00,115.27,115.4,115.19,115.32,9729.0,115.27,115.4,115.19,115.32,9729.0
2019-07-01 14:35:00,115.29,115.29,115.15,115.18,5907.0,115.29,115.29,115.15,115.18,5907.0
2019-07-01 14:40:00,115.17,115.27,115.17,115.21,4100.0,115.17,115.27,115.17,115.21,4100.0
2019-07-01 14:45:00,115.21,115.28,115.15,115.2,15590.0,115.21,115.28,115.15,115.2,15590.0
2019-07-01 14:50:00,115.21,115.26,115.19,115.25,8092.0,115.21,115.26,115.19,115.25,8092.0
2019-07-01 14:55:00,115.28,115.3,115.16,115.16,8996.0,115.28,115.3,115.16,115.16,8996.0
2019-07-01 15:00:00,115.13,115.26,115.13,115.23,7605.0,115.13,115.26,115.13,115.23,7605.0
2019-07-01 15:05:00,115.26,115.3,115.2,115.29,5121.0,115.26,115.3,115.2,115.29,5121.0
2019-07-01 15:10:00,115.29,115.33,115.25,115.31,9314.0,115.29,115.33,115.25,115.31,9314.0
2019-07-01 15:15:00,115.31,115.6,115.31,115.54,20130.0,115.31,115.6,115.31,115.54,20130.0
2019-07-01 15:20:00,115.56,115.79,115.51,115.77,15087.0,115.56,115.79,115.51,115.77,15087.0
2019-07-01 15:25:00,115.78,115.78,115.62,115.67,10474.0,115.78,115.78,115.62,115.67,10474.0
2019-07-01 15:30:00,115.7,115.81,115.66,115.75,21564.0,115.7,115.81,115.66,115.75,21564.0
2019-07-01 15:35:00,115.76,115.84,115.75,115.77,29941.0,115.76,115.84,115.75,115.77,29941.0
2019-07-01 15:40:00,115.78,115.86,115.78,115.82,18942.0,115.78,115.86,115.78,115.82,18942.0
2019-07-01 15:45:00,115.81,115.93,115.75,115.88,22083.0,115.81,115.93,115.75,115.88,22083.0
2019-07-01 15:50:00,115.88,116.06,115.86,116.06,63640.0,115.88,116.06,115.86,116.06,63640.0
2019-07-01 15:55:00,116.07,116.16,115.9,115.96,82747.0,116.07,116.16,115.9,115.96,82747.0
2019-07-02 09:30:00,116.61,117.8,116.52,117.7,78074.0,116.61,117.8,116.52,117.7,78074.0
2019-07-02 09:35:00,117.69,118.19,116.65,116.95,62800.0,117.69,118.19,116.65,116.95,62800.0
2019-07-02 09:40:00,116.87,117.32,116.38,116.88,26820.0,116.87,117.32,116.38,116.88,26820.0
2019-07-02 09:45:00,116.83,116.87,116.38,116.46,27656.0,116.83,116.87,116.38,116.46,27656.0
2019-07-02 09:50:00,116.53,116.73,116.33,116.73,9120.0,116.53,116.73,116.33,116.73,9120.0
2019-07-02 09:55:00,116.69,116.74,116.21,116.74,12427.0,116.69,116.74,116.21,116.74,12427.0
2019-07-02 10:00:00,116.78,116.95,116.69,116.76,17150.0,116.78,116.95,116.69,116.76,17150.0
2019-07-02 10:05:00,116.76,116.93,116.75,116.9,8718.0,116.76,116.93,116.75,116.9,8718.0
2019-07-02 10:10:00,116.84,117.0,116.56,117.0,12350.0,116.84,117.0,116.56,117.0,12350.0
2019-07-02 10:15:00,117.0,117.09,116.89,117.05,10813.0,117.0,117.09,116.89,117.05,10813.0
2019-07-02 10:20:00,117.0,117.08,116.83,116.97,8738.0,117.0,117.08,116.83,116.97,8738.0
2019-07-02 10:25:00,117.08,117.29,117.01,117.05,6375.0,117.08,117.29,117.01,117.05,6375.0
2019-07-02 10:30:00,117.05,117.28,117.0,117.16,7141.0,117.05,117.28,117.0,117.16,7141.0
2019-07-02 10:35:00,117.14,117.22,116.98,117.05,7183.0,117.14,117.22,116.98,117.05,7183.0
2019-07-02 10:40:00,117.09,117.12,116.78,117.03,12138.0,117.09,117.12,116.78,117.03,12138.0
2019-07-02 10:45:00,117.07,117.22,117.03,117.18,6264.0,117.07,117.22,117.03,117.18,6264.0
2019-07-02 10:50:00,117.14,117.21,117.05,117.05,3426.0,117.14,117.21,117.05,117.05,3426.0
2019-07-02 10:55:00,117.12,117.2,116.89,117.0,6958.0,117.12,117.2,116.89,117.0,6958.0
2019-07-02 11:00:00,116.99,117.16,116.93,117.1,12300.0,116.99,117.16,116.93,117.1,12300.0
2019-07-02 11:05:00,117.1,117.16,117.0,117.04,5001.0,117.1,117.16,117.0,117.04,5001.0
2019-07-02 11:10:00,117.04,117.17,117.04,117.15,3550.0,117.04,117.17,117.04,117.15,3550.0
2019-07-02 11:15:00,117.07,117.29,117.04,117.08,9011.0,117.07,117.29,117.04,117.08,9011.0
2019-07-02 11:20:00,117.12,117.28,117.11,117.26,8178.0,117.12,117.28,117.11,117.26,8178.0
2019-07-02 11:25:00,117.28,117.32,117.22,117.25,7512.0,117.28,117.32,117.22,117.25,7512.0
2019-07-02 11:30:00,117.25,117.41,117.14,117.14,12071.0,117.25,117.41,117.14,117.14,12071.0
2019-07-02 11:35:00,117.18,117.44,117.18,117.35,9394.0,117.18,117.44,117.18,117.35,9394.0
2019-07-02 11:40:00,117.34,117.65,117.25,117.6,20542.0,117.34,117.65,117.25,117.6,20542.0
2019-07-02 11:45:00,117.59,117.85,117.55,117.62,9540.0,117.59,117.85,117.55,117.62,9540.0
2019-07-02 11:50:00,117.58,117.65,117.31,117.31,10010.0,117.58,117.65,117.31,117.31,10010.0
2019-07-02 11:55:00,117.26,117.41,117.23,117.26,13496.0,117.26,117.41,117.23,117.26,13496.0
2019-07-02 12:00:00,117.2,117.25,116.93,117.01,9638.0,117.2,117.25,116.93,117.01,9638.0
2019-07-02 12:05:00,117.01,117.17,117.0,117.13,6587.0,117.01,117.17,117.0,117.13,6587.0
2019-07-02 12:10:00,117.16,117.17,116.88,116.89,9232.0,117.16,117.17,116.88,116.89,9232.0
2019-07-02 12:15:00,116.91,116.91,116.73,116.84,8250.0,116.91,116.91,116.73,116.84,8250.0
2019-07-02 12:20:00,116.81,116.96,116.79,116.93,9220.0,116.81,116.96,116.79,116.93,9220.0
2019-07-02 12:25:00,116.91,117.04,116.79,117.04,18586.0,116.91,117.04,116.79,117.04,18586.0
2019-07-02 12:30:00,117.06,117.12,116.95,116.97,4844.0,117.06,117.12,116.95,116.97,4844.0
2019-07-02 12:35:00,117.0,117.08,116.77,117.08,5080.0,117.0,117.08,116.77,117.08,5080.0
2019-07-02 12:40:00,117.04,117.04,116.78,116.85,9500.0,117.04,117.04,116.78,116.85,9500.0
2019-07-02 12:45:00,116.8,116.8,116.58,116.65,3687.0,116.8,116.8,116.58,116.65,3687.0
2019-07-02 12:50:00,116.64,116.7,116.54,116.61,4840.0,116.64,116.7,116.54,116.61,4840.0
2019-07-02 12:55:00,116.59,116.6,116.45,116.46,24954.0,116.59,116.6,116.45,116.46,24954.0
2019-07-02 13:00:00,116.44,116.47,116.22,116.29,5900.0,116.44,116.47,116.22,116.29,5900.0
2019-07-02 13:05:00,116.31,116.33,116.11,116.15,5469.0,116.31,116.33,116.11,116.15,5469.0
2019-07-02 13:10:00,116.15,116.2,115.98,116.02,9497.0,116.15,116.2,115.98,116.02,9497.0
2019-07-02 13:15:00,116.02,116.31,116.02,116.31,11669.0,116.02,116.31,116.02,116.31,11669.0
2019-07-02 13:20:00,116.28,116.29,116.21,116.23,4910.0,116.28,116.29,116.21,116.23,4910.0
2019-07-02 13:25:00,116.25,116.37,116.25,116.34,4356.0,116.25,116.37,116.25,116.34,4356.0
2019-07-02 13:30:00,116.33,116.46,116.33,116.41,3650.0,116.33,116.46,116.33,116.41,3650.0
2019-07-02 13:35:00,116.4,116.42,116.35,116.39,6848.0,116.4,116.42,116.35,116.39,6848.0
2019-07-02 13:40:00,116.35,116.35,116.15,116.28,6930.0,116.35,116.35,116.15,116.28,6930.0
2019-07-02 13:45:00,116.25,116.83,116.23,116.83,16631.0,116.25,116.83,116.23,116.83,16631.0
2019-07-02 13:50:00,116.83,116.83,116.51,116.51,5866.0,116.83,116.83,116.51,116.51,5866.0
2019-07-02 13:55:00,116.53,116.63,116.5,116.58,2300.0,116.53,116.63,116.5,116.58,2300.0
2019-07-02 14:00:00,116.58,116.58,116.43,116.55,2972.0,116.58,116.58,116.43,116.55,2972.0
2019-07-02 14:05:00,116.54,116.55,116.4,116.44,2529.0,116.54,116.55,116.4,116.44,2529.0
2019-07-02 14:10:00,116.42,116.62,116.4,116.62,6368.0,116.42,116.62,116.4,116.62,6368.0
2019-07-02 14:15:00,116.68,116.73,116.61,116.61,3590.0,116.68,116.73,116.61,116.61,3590.0
2019-07-02 14:20:00,116.58,116.66,116.46,116.66,9252.0,116.58,116.66,116.46,116.66,9252.0
2019-07-02 14:25:00,116.71,116.71,116.32,116.39,4000.0,116.71,116.71,116.32,116.39,4000.0
2019-07-02 14:30:00,116.39,116.48,116.23,116.23,6204.0,116.39,116.48,116.23,116.23,6204.0
2019-07-02 14:35:00,116.28,116.35,116.24,116.31,6699.0,116.28,116.35,116.24,116.31,6699.0
2019-07-02 14:40:00,116.32,116.37,116.29,116.35,4286.0,116.32,116.37,116.29,116.35,4286.0
2019-07-02 14:45:00,116.37,116.39,116.29,116.32,4816.0,116.37,116.39,116.29,116.32,4816.0
2019-07-02 14:50:00,116.27,116.3,116.1,116.13,9981.0,116.27,116.3,116.1,116.13,9981.0
2019-07-02 14:55:00,116.13,116.19,116.03,116.05,6909.0,116.13,116.19,116.03,116.05,6909.0
2019-07-02 15:00:00,116.05,116.12,116.0,116.12,3543.0,116.05,116.12,116.0,116.12,3543.0
2019-07-02 15:05:00,116.12,116.21,116.12,116.19,8560.0,116.12,116.21,116.12,116.19,8560.0
2019-07-02 15:10:00,116.2,116.25,116.05,116.06,6264.0,116.2,116.25,116.05,116.06,6264.0
2019-07-02 15:15:00,116.12,116.36,116.12,116.36,3000.0,116.12,116.36,116.12,116.36,3000.0
2019-07-02 15:20:00,116.41,116.41,116.28,116.38,4460.0,116.41,116.41,116.28,116.38,4460.0
2019-07-02 15:25:00,116.43,116.56,116.35,116.56,7600.0,116.43,116.56,116.35,116.56,7600.0
2019-07-02 15:30:00,116.55,116.74,116.55,116.73,11404.0,116.55,116.74,116.55,116.73,11404.0
2019-07-02 15:35:00,116.71,116.79,116.68,116.73,13839.0,116.71,116.79,116.68,116.73,13839.0
2019-07-02 15:40:00,116.72,116.73,116.61,116.61,4693.0,116.72,116.73,116.61,116.61,4693.0
2019-07-02 15:45:00,116.61,116.67,116.59,116.67,11785.0,116.61,116.67,116.59,116.67,11785.0
2019-07-02 15:50:00,116.69,116.84,116.6,116.78,17293.0,116.69,116.84,116.6,116.78,17293.0
2019-07-02 15:55:00,116.79,117.03,116.79,116.9,49060.0,116.79,117.03,116.79,116.9,49060.0
2019-07-03 09:30:00,116.74,117.51,116.6,117.17,26930.0,116.74,117.51,116.6,117.17,26930.0
2019-07-03 09:35:00,117.12,117.87,117.12,117.86,11094.0,117.12,117.87,117.12,117.86,11094.0
2019-07-03 09:40:00,117.78,118.21,117.78,118.13,18023.0,117.78,118.21,117.78,118.13,18023.0
2019-07-03 09:45:00,118.2,118.42,117.47,117.47,20462.0,118.2,118.42,117.47,117.47,20462.0
2019-07-03 09:50:00,117.53,117.66,116.97,117.07,13526.0,117.53,117.66,116.97,117.07,13526.0
2019-07-03 09:55:00,117.02,117.48,117.02,117.45,10807.0,117.02,117.48,117.02,117.45,10807.0
2019-07-03 10:00:00,117.4,117.89,117.28,117.81,11126.0,117.4,117.89,117.28,117.81,11126.0
2019-07-03 10:05:00,117.81,118.11,117.8,118.1,13772.0,117.81,118.11,117.8,118.1,13772.0
2019-07-03 10:10:00,118.1,118.49,118.04,118.4,23417.0,118.1,118.49,118.04,118.4,23417.0
2019-07-03 10:15:00,118.44,118.47,118.11,118.31,14546.0,118.44,118.47,118.11,118.31,14546.0
2019-07-03 10:20:00,118.38,118.4,118.05,118.05,30880.0,118.38,118.4,118.05,118.05,30880.0
2019-07-03 10:25:00,117.97,118.0,117.46,117.81,19050.0,117.97,118.0,117.46,117.81,19050.0
2019-07-03 10:30:00,117.83,117.84,117.63,117.75,11866.0,117.83,117.84,117.63,117.75,11866.0
2019-07-03 10:35:00,117.73,117.73,117.46,117.55,11868.0,117.73,117.73,117.46,117.55,11868.0
2019-07-03 10:40:00,117.57,117.66,117.42,117.62,17553.0,117.57,117.66,117.42,117.62,17553.0
2019-07-03 10:45:00,117.64,117.79,117.33,117.6,14151.0,117.64,117.79,117.33,117.6,14151.0
2019-07-03 10:50:00,117.59,117.76,117.53,117.76,10566.0,117.59,117.76,117.53,117.76,10566.0
2019-07-03 10:55:00,117.81,118.1,117.8,118.03,10474.0,117.81,118.1,117.8,118.03,10474.0
2019-07-03 11:00:00,118.0,118.02,117.78,117.78,10042.0,118.0,118.02,117.78,117.78,10042.0
2019-07-03 11:05:00,117.82,117.82,117.63,117.63,6789.0,117.82,117.82,117.63,117.63,6789.0
2019-07-03 11:10:00,117.63,117.68,117.52,117.53,7061.0,117.63,117.68,117.52,117.53,7061.0
2019-07-03 11:15:00,117.51,117.51,117.28,117.29,8161.0,117.51,117.51,117.28,117.29,8161.0
2019-07-03 11:20:00,117.24,117.29,117.11,117.21,5700.0,117.24,117.29,117.11,117.21,5700.0
2019-07-03 11:25:00,117.19,117.25,117.15,117.22,3598.0,117.19,117.25,117.15,117.22,3598.0
2019-07-03 11:30:00,117.22,117.35,117.06,117.06,25107.0,117.22,117.35,117.06,117.06,25107.0
2019-07-03 11:35:00,117.08,117.14,117.0,117.13,5228.0,117.08,117.14,117.0,117.13,5228.0
2019-07-03 11:40:00,117.13,117.22,117.13,117.22,4310.0,117.13,117.22,117.13,117.22,4310.0
2019-07-03 11:45:00,117.21,117.25,117.07,117.07,6900.0,117.21,117.25,117.07,117.07,6900.0
2019-07-03 11:50:00,117.07,117.26,117.04,117.26,7804.0,117.07,117.26,117.04,117.26,7804.0
2019-07-03 11:55:00,117.28,117.34,117.2,117.26,4650.0,117.28,117.34,117.2,117.26,4650.0
2019-07-03 12:00:00,117.32,117.41,117.21,117.24,7492.0,117.32,117.41,117.21,117.24,7492.0
2019-07-03 12:05:00,117.23,117.38,117.17,117.35,6554.0,117.23,117.38,117.17,117.35,6554.0
2019-07-03 12:10:00,117.37,117.54,117.37,117.54,6446.0,117.37,117.54,117.37,117.54,6446.0
2019-07-03 12:15:00,117.52,117.54,117.42,117.45,4909.0,117.52,117.54,117.42,117.45,4909.0
2019-07-03 12:20:00,117.47,117.47,117.25,117.25,10345.0,117.47,117.47,117.25,117.25,10345.0
2019-07-03 12:25:00,117.27,117.61,117.26,117.61,12228.0,117.27,117.61,117.26,117.61,12228.0
2019-07-03 12:30:00,117.62,117.73,117.58,117.62,7838.0,117.62,117.73,117.58,117.62,7838.0
2019-07-03 12:35:00,117.63,117.65,117.5,117.55,14105.0,117.63,117.65,117.5,117.55,14105.0
2019-07-03 12:40:00,117.57,118.1,117.57,118.09,16733.0,117.57,118.1,117.57,118.09,16733.0
2019-07-03 12:45:00,118.1,118.14,117.84,117.88,18211.0,118.1,118.14,117.84,117.88,18211.0
2019-07-03 12:50:00,117.88,118.23,117.85,118.17,23811.0,117.88,118.23,117.85,118.17,23811.0
2019-07-03 12:55:00,118.09,118.13,117.67,118.08,69031.0,118.09,118.13,117.67,118.08,69031.0
2019-07-05 09:30:00,117.25,117.35,116.67,117.02,18573.0,117.25,117.35,116.67,117.02,18573.0
2019-07-05 09:35:00,116.87,117.18,116.69,116.81,8235.0,116.87,117.18,116.69,116.81,8235.0
2019-07-05 09:40:00,116.78,116.94,116.19,116.28,26201.0,116.78,116.94,116.19,116.28,26201.0
2019-07-05 09:45:00,116.25,116.26,115.65,116.02,21647.0,116.25,116.26,115.65,116.02,21647.0
2019-07-05 09:50:00,116.04,116.38,116.01,116.26,9215.0,116.04,116.38,116.01,116.26,9215.0
2019-07-05 09:55:00,116.1,116.36,115.85,115.85,6666.0,116.1,116.36,115.85,115.85,6666.0
2019-07-05 10:00:00,115.87,115.91,115.71,115.71,5940.0,115.87,115.91,115.71,115.71,5940.0
2019-07-05 10:05:00,115.68,116.27,115.59,115.97,22336.0,115.68,116.27,115.59,115.97,22336.0
2019-07-05 10:10:00,115.95,116.07,115.75,116.05,18099.0,115.95,116.07,115.75,116.05,18099.0
2019-07-05 10:15:00,116.07,116.23,116.07,116.11,32504.0,116.07,116.23,116.07,116.11,32504.0
2019-07-05 10:20:00,116.11,116.26,116.02,116.16,12111.0,116.11,116.26,116.02,116.16,12111.0
2019-07-05 10:25:00,116.17,116.46,116.11,116.23,13060.0,116.17,116.46,116.11,116.23,13060.0
2019-07-05 10:30:00,116.26,116.26,116.04,116.1,6791.0,116.26,116.26,116.04,116.1,6791.0
2019-07-05 10:35:00,116.09,116.14,115.81,115.84,3200.0,116.09,116.14,115.81,115.84,3200.0
2019-07-05 10:40:00,115.81,115.9,115.76,115.8,6277.0,115.81,115.9,115.76,115.8,6277.0
2019-07-05 10:45:00,115.8,115.84,115.6,115.66,9546.0,115.8,115.84,115.6,115.66,9546.0
2019-07-05 10:50:00,115.63,115.8,115.63,115.75,21297.0,115.63,115.8,115.63,115.75,21297.0
2019-07-05 10:55:00,115.75,115.76,115.2,115.61,24152.0,115.75,115.76,115.2,115.61,24152.0
2019-07-05 11:00:00,115.59,115.75,115.48,115.61,9982.0,115.59,115.75,115.48,115.61,9982.0
2019-07-05 11:05:00,115.66,115.76,115.5,115.74,11850.0,115.66,115.76,115.5,115.74,11850.0
2019-07-05 11:10:00,115.8,115.84,115.6,115.78,8130.0,115.8,115.84,115.6,115.78,8130.0
2019-07-05 11:15:00,115.85,116.2,115.83,116.2,7020.0,115.85,116.2,115.83,116.2,7020.0
2019-07-05 11:20:00,116.25,116.33,116.1,116.28,10004.0,116.25,116.33,116.1,116.28,10004.0
2019-07-05 11:25:00,116.27,116.33,116.04,116.05,12213.0,116.27,116.33,116.04,116.05,12213.0
2019-07-05 11:30:00,116.04,116.1,115.9,115.9,9206.0,116.04,116.1,115.9,115.9,9206.0
2019-07-05 11:35:00,115.9,115.9,115.73,115.84,3697.0,115.9,115.9,115.73,115.84,3697.0
2019-07-05 11:40:00,115.94,116.0,115.91,115.96,2400.0,115.94,116.0,115.91,115.96,2400.0
2019-07-05 11:45:00,115.97,116.06,115.91,115.96,8573.0,115.97,116.06,115.91,115.96,8573.0
2019-07-05 11:50:00,115.97,116.22,115.97,116.2,10773.0,115.97,116.22,115.97,116.2,10773.0
2019-07-05 11:55:00,116.32,116.36,116.13,116.16,9194.0,116.32,116.36,116.13,116.16,9194.0
2019-07-05 12:00:00,116.12,116.26,116.1,116.26,7758.0,116.12,116.26,116.1,116.26,7758.0
2019-07-05 12:05:00,116.26,116.38,116.26,116.32,2100.0,116.26,116.38,116.26,116.32,2100.0
2019-07-05 12:10:00,116.34,116.34,116.12,116.13,7439.0,116.34,116.34,116.12,116.13,7439.0
2019-07-05 12:15:00,116.24,116.25,116.11,116.25,12496.0,116.24,116.25,116.11,116.25,12496.0
2019-07-05 12:20:00,116.28,116.32,116.21,116.23,3600.0,116.28,116.32,116.21,116.23,3600.0
2019-07-05 12:25:00,116.25,116.26,116.15,116.19,5900.0,116.25,116.26,116.15,116.19,5900.0
2019-07-05 12:30:00,116.17,116.31,116.17,116.22,4470.0,116.17,116.31,116.17,116.22,4470.0
2019-07-05 12:35:00,116.24,116.32,116.21,116.28,18241.0,116.24,116.32,116.21,116.28,18241.0
2019-07-05 12:40:00,116.31,116.34,116.26,116.31,10236.0,116.31,116.34,116.26,116.31,10236.0
2019-07-05 12:45:00,116.31,116.39,116.19,116.39,10986.0,116.31,116.39,116.19,116.39,10986.0
2019-07-05 12:50:00,116.42,116.54,116.41,116.41,4900.0,116.42,116.54,116.41,116.41,4900.0
2019-07-05 12:55:00,116.41,116.41,116.3,116.33,3621.0,116.41,116.41,116.3,116.33,3621.0
2019-07-05 13:00:00,116.34,116.41,116.29,116.39,2600.0,116.34,116.41,116.29,116.39,2600.0
2019-07-05 13:05:00,116.4,116.46,116.37,116.37,3672.0,116.4,116.46,116.37,116.37,3672.0
2019-07-05 13:10:00,116.4,116.5,116.4,116.43,1968.0,116.4,116.5,116.4,116.43,1968.0
2019-07-05 13:15:00,116.42,116.44,116.34,116.43,2720.0,116.42,116.44,116.34,116.43,2720.0
2019-07-05 13:20:00,116.42,116.75,116.39,116.75,4164.0,116.42,116.75,116.39,116.75,4164.0
2019-07-05 13:25:00,116.71,116.95,116.7,116.8,16193.0,116.71,116.95,116.7,116.8,16193.0
2019-07-05 13:30:00,116.82,117.09,116.82,117.05,12348.0,116.82,117.09,116.82,117.05,12348.0
2019-07-05 13:35:00,117.12,117.19,117.01,117.18,9763.0,117.12,117.19,117.01,117.18,9763.0
2019-07-05 13:40:00,117.19,117.29,117.15,117.24,3074.0,117.19,117.29,117.15,117.24,3074.0
2019-07-05 13:45:00,117.26,117.26,117.08,117.2,9712.0,117.26,117.26,117.08,117.2,9712.0
2019-07-05 13:50:00,117.21,117.25,117.17,117.24,9800.0,117.21,117.25,117.17,117.24,9800.0
2019-07-05 13:55:00,117.26,117.26,117.17,117.21,7300.0,117.26,117.26,117.17,117.21,7300.0
2019-07-05 14:00:00,117.21,117.22,116.78,116.8,13962.0,117.21,117.22,116.78,116.8,13962.0
2019-07-05 14:05:00,116.83,116.83,116.67,116.67,6443.0,116.83,116.83,116.67,116.67,6443.0
2019-07-05 14:10:00,116.66,116.83,116.64,116.8,2137.0,116.66,116.83,116.64,116.8,2137.0
2019-07-05 14:15:00,116.76,116.85,116.74,116.75,1623.0,116.76,116.85,116.74,116.75,1623.0
2019-07-05 14:20:00,116.75,116.75,116.65,116.65,2400.0,116.75,116.75,116.65,116.65,2400.0
2019-07-05 14:25:00,116.63,116.71,116.56,116.71,1961.0,116.63,116.71,116.56,116.71,1961.0
2019-07-05 14:30:00,116.7,116.97,116.66,116.97,4599.0,116.7,116.97,116.66,116.97,4599.0
2019-07-05 14:35:00,116.97,117.01,116.86,116.97,3100.0,116.97,117.01,116.86,116.97,3100.0
2019-07-05 14:40:00,117.02,117.05,116.92,117.05,1965.0,117.02,117.05,116.92,117.05,1965.0
2019-07-05 14:45:00,117.02,117.02,116.88,116.95,2541.0,117.02,117.02,116.88,116.95,2541.0
2019-07-05 14:50:00,117.01,117.01,116.94,116.98,1935.0,117.01,117.01,116.94,116.98,1935.0
2019-07-05 14:55:00,116.98,117.14,116.98,117.05,4086.0,116.98,117.14,116.98,117.05,4086.0
2019-07-05 15:00:00,117.06,117.13,117.01,117.05,5059.0,117.06,117.13,117.01,117.05,5059.0
2019-07-05 15:05:00,117.09,117.09,116.96,117.0,3100.0,117.09,117.09,116.96,117.0,3100.0
2019-07-05 15:10:00,116.97,116.97,116.78,116.86,2820.0,116.97,116.97,116.78,116.86,2820.0
2019-07-05 15:15:00,116.87,116.94,116.84,116.94,2492.0,116.87,116.94,116.84,116.94,2492.0
2019-07-05 15:20:00,116.95,117.0,116.9,117.0,8484.0,116.95,117.0,116.9,117.0,8484.0
2019-07-05 15:25:00,116.98,117.05,116.96,117.04,5415.0,116.98,117.05,116.96,117.04,5415.0
2019-07-05 15:30:00,117.06,117.11,117.01,117.05,5200.0,117.06,117.11,117.01,117.05,5200.0
2019-07-05 15:35:00,117.04,117.04,116.88,116.92,4400.0,117.04,117.04,116.88,116.92,4400.0
2019-07-05 15:40:00,116.92,117.01,116.88,116.99,6811.0,116.92,117.01,116.88,116.99,6811.0
2019-07-05 15:45:00,116.98,117.03,116.89,117.02,7607.0,116.98,117.03,116.89,117.02,7607.0
2019-07-05 15:50:00,117.02,117.08,116.94,117.02,19230.0,117.02,117.08,116.94,117.02,19230.0
2019-07-05 15:55:00,117.02,117.23,117.01,117.22,58227.0,117.02,117.23,117.01,117.22,58227.0
2019-07-08 09:30:00,116.81,116.85,115.57,115.58,15843.0,116.81,116.85,115.57,115.58,15843.0
2019-07-08 09:35:00,115.59,115.59,114.05,114.58,30337.0,115.59,115.59,114.05,114.58,30337.0
2019-07-08 09:40:00,114.66,115.46,114.6,115.3,39600.0,114.66,115.46,114.6,115.3,39600.0
2019-07-08 09:45:00,115.25,115.63,115.06,115.11,24992.0,115.25,115.63,115.06,115.11,24992.0
2019-07-08 09:50:00,115.12,115.21,114.5,114.5,19988.0,115.12,115.21,114.5,114.5,19988.0
2019-07-08 09:55:00,114.54,114.74,114.37,114.68,21477.0,114.54,114.74,114.37,114.68,21477.0
2019-07-08 10:00:00,114.66,114.83,114.61,114.69,13796.0,114.66,114.83,114.61,114.69,13796.0
2019-07-08 10:05:00,114.73,115.06,114.73,115.05,12371.0,114.73,115.06,114.73,115.05,12371.0
2019-07-08 10:10:00,115.03,115.2,114.96,115.17,6621.0,115.03,115.2,114.96,115.17,6621.0
2019-07-08 10:15:00,115.25,115.41,115.1,115.18,9709.0,115.25,115.41,115.1,115.18,9709.0
2019-07-08 10:20:00,115.12,115.18,114.81,114.85,14143.0,115.12,115.18,114.81,114.85,14143.0
2019-07-08 10:25:00,114.86,114.99,114.74,114.74,8700.0,114.86,114.99,114.74,114.74,8700.0
2019-07-08 10:30:00,114.75,114.75,114.52,114.57,10244.0,114.75,114.75,114.52,114.57,10244.0
2019-07-08 10:35:00,114.57,114.64,114.45,114.63,7284.0,114.57,114.64,114.45,114.63,7284.0
2019-07-08 10:40:00,114.66,114.86,114.66,114.79,1600.0,114.66,114.86,114.66,114.79,1600.0
2019-07-08 10:45:00,114.77,114.93,114.74,114.74,3790.0,114.77,114.93,114.74,114.74,3790.0
2019-07-08 10:50:00,114.71,114.93,114.69,114.89,5467.0,114.71,114.93,114.69,114.89,5467.0
2019-07-08 10:55:00,114.84,114.99,114.8,114.96,6537.0,114.84,114.99,114.8,114.96,6537.0
2019-07-08 11:00:00,114.92,115.0,114.87,114.93,4450.0,114.92,115.0,114.87,114.93,4450.0
2019-07-08 11:05:00,114.93,114.97,114.8,114.86,7256.0,114.93,114.97,114.8,114.86,7256.0
2019-07-08 11:10:00,114.85,114.85,114.7,114.79,7091.0,114.85,114.85,114.7,114.79,7091.0
2019-07-08 11:15:00,114.78,114.8,114.7,114.77,3500.0,114.78,114.8,114.7,114.77,3500.0
2019-07-08 11:20:00,114.81,114.84,114.59,114.59,4125.0,114.81,114.84,114.59,114.59,4125.0
2019-07-08 11:25:00,114.53,114.7,114.53,114.64,4500.0,114.53,114.7,114.53,114.64,4500.0
2019-07-08 11:30:00,114.61,114.63,114.52,114.52,6100.0,114.61,114.63,114.52,114.52,6100.0
2019-07-08 11:35:00,114.51,114.58,114.41,114.5,7628.0,114.51,114.58,114.41,114.5,7628.0
2019-07-08 11:40:00,114.48,114.52,114.38,114.39,4035.0,114.48,114.52,114.38,114.39,4035.0
2019-07-08 11:45:00,114.38,114.38,114.24,114.24,3569.0,114.38,114.38,114.24,114.24,3569.0
2019-07-08 11:50:00,114.25,114.27,114.12,114.12,7789.0,114.25,114.27,114.12,114.12,7789.0
2019-07-08 11:55:00,114.07,114.07,113.74,113.78,9902.0,114.07,114.07,113.74,113.78,9902.0
2019-07-08 12:00:00,113.86,113.9,113.59,113.61,5636.0,113.86,113.9,113.59,113.61,5636.0
2019-07-08 12:05:00,113.61,113.66,113.38,113.38,8749.0,113.61,113.66,113.38,113.38,8749.0
2019-07-08 12:10:00,113.35,113.5,113.29,113.3,11188.0,113.35,113.5,113.29,113.3,11188.0
2019-07-08 12:15:00,113.32,113.64,113.27,113.64,8995.0,113.32,113.64,113.27,113.64,8995.0
2019-07-08 12:20:00,113.6,113.71,113.59,113.6,7798.0,113.6,113.71,113.59,113.6,7798.0
2019-07-08 12:25:00,113.6,113.64,113.49,113.5,4510.0,113.6,113.64,113.49,113.5,4510.0
2019-07-08 12:30:00,113.5,113.63,113.49,113.58,7509.0,113.5,113.63,113.49,113.58,7509.0
2019-07-08 12:35:00,113.58,113.89,113.58,113.89,7199.0,113.58,113.89,113.58,113.89,7199.0
2019-07-08 12:40:00,113.86,113.94,113.76,113.89,4554.0,113.86,113.94,113.76,113.89,4554.0
2019-07-08 12:45:00,113.93,114.09,113.93,114.06,3459.0,113.93,114.09,113.93,114.06,3459.0
2019-07-08 12:50:00,114.05,114.15,114.0,114.02,4525.0,114.05,114.15,114.0,114.02,4525.0
2019-07-08 12:55:00,114.03,114.03,113.9,113.97,3420.0,114.03,114.03,113.9,113.97,3420.0
2019-07-08 13:00:00,114.0,114.04,113.94,114.04,9380.0,114.0,114.04,113.94,114.04,9380.0
2019-07-08 13:05:00,114.03,114.07,113.86,113.9,5115.0,114.03,114.07,113.86,113.9,5115.0
2019-07-08 13:10:00,113.9,114.1,113.87,114.1,8615.0,113.9,114.1,113.87,114.1,8615.0
2019-07-08 13:15:00,114.09,114.18,114.08,114.17,3824.0,114.09,114.18,114.08,114.17,3824.0
2019-07-08 13:20:00,114.17,114.2,114.15,114.2,1700.0,114.17,114.2,114.15,114.2,1700.0
2019-07-08 13:25:00,114.19,114.24,114.13,114.16,3032.0,114.19,114.24,114.13,114.16,3032.0
2019-07-08 13:30:00,114.18,114.37,114.18,114.37,2655.0,114.18,114.37,114.18,114.37,2655.0
2019-07-08 13:35:00,114.36,114.48,114.26,114.27,4067.0,114.36,114.48,114.26,114.27,4067.0
2019-07-08 13:40:00,114.22,114.26,114.11,114.18,3464.0,114.22,114.26,114.11,114.18,3464.0
2019-07-08 13:45:00,114.22,114.22,114.07,114.07,13112.0,114.22,114.22,114.07,114.07,13112.0
2019-07-08 13:50:00,114.07,114.07,113.92,113.94,6300.0,114.07,114.07,113.92,113.94,6300.0
2019-07-08 13:55:00,113.9,114.01,113.9,113.96,3893.0,113.9,114.01,113.9,113.96,3893.0
2019-07-08 14:00:00,113.96,113.96,113.88,113.96,3944.0,113.96,113.96,113.88,113.96,3944.0
2019-07-08 14:05:00,113.97,114.08,113.96,114.08,3839.0,113.97,114.08,113.96,114.08,3839.0
2019-07-08 14:10:00,114.05,114.05,113.98,114.01,3400.0,114.05,114.05,113.98,114.01,3400.0
2019-07-08 14:15:00,114.01,114.06,113.98,114.06,1505.0,114.01,114.06,113.98,114.06,1505.0
2019-07-08 14:20:00,114.07,114.07,113.92,113.93,1525.0,114.07,114.07,113.92,113.93,1525.0
2019-07-08 14:25:00,113.87,113.97,113.87,113.97,2260.0,113.87,113.97,113.87,113.97,2260.0
2019-07-08 14:30:00,113.99,114.08,113.99,114.05,4859.0,113.99,114.08,113.99,114.05,4859.0
2019-07-08 14:35:00,114.08,114.08,114.02,114.04,3100.0,114.08,114.08,114.02,114.04,3100.0
2019-07-08 14:40:00,114.03,114.03,113.94,114.0,4566.0,114.03,114.03,113.94,114.0,4566.0
2019-07-08 14:45:00,113.95,114.03,113.93,114.0,3109.0,113.95,114.03,113.93,114.0,3109.0
2019-07-08 14:50:00,113.99,114.02,113.92,113.92,5649.0,113.99,114.02,113.92,113.92,5649.0
2019-07-08 14:55:00,113.95,114.04,113.88,113.9,6421.0,113.95,114.04,113.88,113.9,6421.0
2019-07-08 15:00:00,113.9,114.03,113.86,114.02,5038.0,113.9,114.03,113.86,114.02,5038.0
2019-07-08 15:05:00,114.01,114.06,114.0,114.03,4099.0,114.01,114.06,114.0,114.03,4099.0
2019-07-08 15:10:00,114.08,114.17,114.0,114.17,6400.0,114.08,114.17,114.0,114.17,6400.0
2019-07-08 15:15:00,114.23,114.28,114.08,114.08,6000.0,114.23,114.28,114.08,114.08,6000.0
2019-07-08 15:20:00,114.07,114.11,114.01,114.11,5150.0,114.07,114.11,114.01,114.11,5150.0
2019-07-08 15:25:00,114.11,114.31,114.08,114.29,8149.0,114.11,114.31,114.08,114.29,8149.0
2019-07-08 15:30:00,114.31,114.42,114.2,114.31,14230.0,114.31,114.42,114.2,114.31,14230.0
2019-07-08 15:35:00,114.3,114.39,114.3,114.35,7521.0,114.3,114.39,114.3,114.35,7521.0
2019-07-08 15:40:00,114.36,114.36,114.21,114.22,9167.0,114.36,114.36,114.21,114.22,9167.0
2019-07-08 15:45:00,114.23,114.43,114.23,114.43,10380.0,114.23,114.43,114.23,114.43,10380.0
2019-07-08 15:50:00,114.47,114.58,114.38,114.57,22942.0,114.47,114.58,114.38,114.57,22942.0
2019-07-08 15:55:00,114.56,114.82,114.56,114.75,72263.0,114.56,114.82,114.56,114.75,72263.0
2019-07-09 09:30:00,114.17,114.17,113.27,113.28,14894.0,114.17,114.17,113.27,113.28,14894.0
2019-07-09 09:35:00,113.32,113.77,113.01,113.02,20775.0,113.32,113.77,113.01,113.02,20775.0
2019-07-09 09:40:00,113.33,113.59,113.05,113.05,14279.0,113.33,113.59,113.05,113.05,14279.0
2019-07-09 09:45:00,113.16,113.4,113.13,113.34,3109.0,113.16,113.4,113.13,113.34,3109.0
2019-07-09 09:50:00,113.32,113.64,113.07,113.64,9648.0,113.32,113.64,113.07,113.64,9648.0
2019-07-09 09:55:00,113.76,113.83,113.64,113.83,5565.0,113.76,113.83,113.64,113.83,5565.0
2019-07-09 10:00:00,113.79,114.57,113.79,114.41,8515.0,113.79,114.57,113.79,114.41,8515.0
2019-07-09 10:05:00,114.4,114.58,114.35,114.52,11082.0,114.4,114.58,114.35,114.52,11082.0
2019-07-09 10:10:00,114.57,114.98,114.53,114.89,7476.0,114.57,114.98,114.53,114.89,7476.0
2019-07-09 10:15:00,114.77,114.77,114.45,114.67,4471.0,114.77,114.77,114.45,114.67,4471.0
2019-07-09 10:20:00,114.62,114.78,114.56,114.78,2538.0,114.62,114.78,114.56,114.78,2538.0
2019-07-09 10:25:00,114.81,115.05,114.75,115.05,12485.0,114.81,115.05,114.75,115.05,12485.0
2019-07-09 10:30:00,115.16,115.16,114.74,114.82,2891.0,115.16,115.16,114.74,114.82,2891.0
2019-07-09 10:35:00,114.87,115.05,114.87,115.05,2465.0,114.87,115.05,114.87,115.05,2465.0
2019-07-09 10:40:00,115.0,115.04,114.86,115.0,1833.0,115.0,115.04,114.86,115.0,1833.0
2019-07-09 10:45:00,114.99,115.05,114.85,115.05,3470.0,114.99,115.05,114.85,115.05,3470.0
2019-07-09 10:50:00,115.04,115.13,115.0,115.09,4235.0,115.04,115.13,115.0,115.09,4235.0
2019-07-09 10:55:00,115.08,115.13,114.78,114.83,5165.0,115.08,115.13,114.78,114.83,5165.0
2019-07-09 11:00:00,114.84,115.07,114.67,115.05,4923.0,114.84,115.07,114.67,115.05,4923.0
2019-07-09 11:05:00,115.01,115.08,114.85,115.05,5736.0,115.01,115.08,114.85,115.05,5736.0
2019-07-09 11:10:00,115.02,115.15,114.92,115.15,1300.0,115.02,115.15,114.92,115.15,1300.0
2019-07-09 11:15:00,115.17,115.42,115.15,115.39,2715.0,115.17,115.42,115.15,115.39,2715.0
2019-07-09 11:20:00,115.35,115.35,115.18,115.32,4233.0,115.35,115.35,115.18,115.32,4233.0
2019-07-09 11:25:00,115.31,115.39,115.16,115.3,2758.0,115.31,115.39,115.16,115.3,2758.0
2019-07-09 11:30:00,115.25,115.39,115.25,115.3,3063.0,115.25,115.39,115.25,115.3,3063.0
2019-07-09 11:35:00,115.27,115.32,115.19,115.23,9369.0,115.27,115.32,115.19,115.23,9369.0
2019-07-09 11:40:00,115.26,115.37,115.26,115.31,1750.0,115.26,115.37,115.26,115.31,1750.0
2019-07-09 11:45:00,115.34,115.39,115.3,115.34,2199.0,115.34,115.39,115.3,115.34,2199.0
2019-07-09 11:50:00,115.34,115.51,115.31,115.51,1713.0,115.34,115.51,115.31,115.51,1713.0
2019-07-09 11:55:00,115.53,115.56,115.36,115.38,1917.0,115.53,115.56,115.36,115.38,1917.0
2019-07-09 12:00:00,115.37,115.47,115.35,115.41,1700.0,115.37,115.47,115.35,115.41,1700.0
2019-07-09 12:05:00,115.45,115.55,115.45,115.53,2601.0,115.45,115.55,115.45,115.53,2601.0
2019-07-09 12:10:00,115.51,115.53,115.44,115.47,1699.0,115.51,115.53,115.44,115.47,1699.0
2019-07-09 12:15:00,115.51,115.66,115.51,115.57,2821.0,115.51,115.66,115.51,115.57,2821.0
2019-07-09 12:20:00,115.54,115.54,115.36,115.43,3428.0,115.54,115.54,115.36,115.43,3428.0
2019-07-09 12:25:00,115.46,115.48,115.41,115.44,1566.0,115.46,115.48,115.41,115.44,1566.0
2019-07-09 12:30:00,115.41,115.44,115.28,115.44,3100.0,115.41,115.44,115.28,115.44,3100.0
2019-07-09 12:35:00,115.41,115.41,115.29,115.29,3013.0,115.41,115.41,115.29,115.29,3013.0
2019-07-09 12:40:00,115.29,115.41,115.29,115.41,1186.0,115.29,115.41,115.29,115.41,1186.0
2019-07-09 12:45:00,115.47,115.47,115.32,115.32,3008.0,115.47,115.47,115.32,115.32,3008.0
2019-07-09 12:50:00,115.35,115.45,115.29,115.45,1395.0,115.35,115.45,115.29,115.45,1395.0
2019-07-09 12:55:00,115.44,115.45,115.23,115.23,2100.0,115.44,115.45,115.23,115.23,2100.0
2019-07-09 13:00:00,115.25,115.25,115.11,115.14,2000.0,115.25,115.25,115.11,115.14,2000.0
2019-07-09 13:05:00,115.12,115.22,115.12,115.15,2815.0,115.12,115.22,115.12,115.15,2815.0
2019-07-09 13:10:00,115.13,115.19,115.13,115.16,1900.0,115.13,115.19,115.13,115.16,1900.0
2019-07-09 13:15:00,115.2,115.22,115.1,115.19,3950.0,115.2,115.22,115.1,115.19,3950.0
2019-07-09 13:20:00,115.15,115.35,115.11,115.35,2200.0,115.15,115.35,115.11,115.35,2200.0
2019-07-09 13:25:00,115.32,115.44,115.26,115.44,2991.0,115.32,115.44,115.26,115.44,2991.0
2019-07-09 13:30:00,115.42,115.47,115.34,115.43,5428.0,115.42,115.47,115.34,115.43,5428.0
2019-07-09 13:35:00,115.43,115.52,115.31,115.52,6268.0,115.43,115.52,115.31,115.52,6268.0
2019-07-09 13:40:00,115.55,115.62,115.52,115.56,2312.0,115.55,115.62,115.52,115.56,2312.0
2019-07-09 13:45:00,115.65,115.75,115.61,115.61,5756.0,115.65,115.75,115.61,115.61,5756.0
2019-07-09 13:50:00,115.6,115.63,115.42,115.42,9973.0,115.6,115.63,115.42,115.42,9973.0
2019-07-09 13:55:00,115.43,115.47,115.33,115.33,2998.0,115.43,115.47,115.33,115.33,2998.0
2019-07-09 14:00:00,115.31,115.32,115.18,115.19,4128.0,115.31,115.32,115.18,115.19,4128.0
2019-07-09 14:05:00,115.18,115.28,115.17,115.21,7440.0,115.18,115.28,115.17,115.21,7440.0
2019-07-09 14:10:00,115.25,115.29,115.2,115.26,1700.0,115.25,115.29,115.2,115.26,1700.0
2019-07-09 14:15:00,115.3,115.41,115.28,115.34,8803.0,115.3,115.41,115.28,115.34,8803.0
2019-07-09 14:20:00,115.33,115.34,115.22,115.29,3257.0,115.33,115.34,115.22,115.29,3257.0
2019-07-09 14:25:00,115.31,115.4,115.29,115.39,6722.0,115.31,115.4,115.29,115.39,6722.0
2019-07-09 14:30:00,115.48,115.5,115.39,115.45,1900.0,115.48,115.5,115.39,115.45,1900.0
2019-07-09 14:35:00,115.43,115.43,115.31,115.41,3539.0,115.43,115.43,115.31,115.41,3539.0
2019-07-09 14:40:00,115.39,115.43,115.31,115.39,11689.0,115.39,115.43,115.31,115.39,11689.0
2019-07-09 14:45:00,115.37,115.4,115.3,115.32,7028.0,115.37,115.4,115.3,115.32,7028.0
2019-07-09 14:50:00,115.32,115.41,115.29,115.29,3534.0,115.32,115.41,115.29,115.29,3534.0
2019-07-09 14:55:00,115.3,115.32,115.19,115.22,4000.0,115.3,115.32,115.19,115.22,4000.0
2019-07-09 15:00:00,115.22,115.25,115.19,115.23,2600.0,115.22,115.25,115.19,115.23,2600.0
2019-07-09 15:05:00,115.22,115.24,115.16,115.18,4241.0,115.22,115.24,115.16,115.18,4241.0
2019-07-09 15:10:00,115.17,115.17,115.08,115.17,5900.0,115.17,115.17,115.08,115.17,5900.0
2019-07-09 15:15:00,115.16,115.25,115.15,115.16,8547.0,115.16,115.25,115.15,115.16,8547.0
2019-07-09 15:20:00,115.17,115.17,115.06,115.09,5100.0,115.17,115.17,115.06,115.09,5100.0
2019-07-09 15:25:00,115.09,115.09,114.96,114.98,5062.0,115.09,115.09,114.96,114.98,5062.0
2019-07-09 15:30:00,114.97,115.09,114.95,115.04,13665.0,114.97,115.09,114.95,115.04,13665.0
2019-07-09 15:35:00,115.02,115.08,114.98,115.06,6950.0,115.02,115.08,114.98,115.06,6950.0
2019-07-09 15:40:00,115.05,115.08,115.02,115.03,6513.0,115.05,115.08,115.02,115.03,6513.0
2019-07-09 15:45:00,115.03,115.17,115.02,115.1,13915.0,115.03,115.17,115.02,115.1,13915.0
2019-07-09 15:50:00,115.1,115.21,115.1,115.18,13901.0,115.1,115.21,115.1,115.18,13901.0
2019-07-09 15:55:00,115.15,115.26,115.07,115.07,36375.0,115.15,115.26,115.07,115.07,36375.0
2019-07-10 09:30:00,115.89,117.5,115.8,117.1,22164.0,115.89,117.5,115.8,117.1,22164.0
2019-07-10 09:35:00,117.05,118.58,116.75,117.3,26578.0,117.05,118.58,116.75,117.3,26578.0
2019-07-10 09:40:00,117.3,117.48,117.0,117.18,11342.0,117.3,117.48,117.0,117.18,11342.0
2019-07-10 09:45:00,117.18,117.21,116.59,117.2,33889.0,117.18,117.21,116.59,117.2,33889.0
2019-07-10 09:50:00,117.21,117.78,117.09,117.37,11497.0,117.21,117.78,117.09,117.37,11497.0
2019-07-10 09:55:00,117.32,117.49,116.93,117.06,11931.0,117.32,117.49,116.93,117.06,11931.0
2019-07-10 10:00:00,117.21,117.22,116.76,116.93,22372.0,117.21,117.22,116.76,116.93,22372.0
2019-07-10 10:05:00,116.91,117.14,116.79,116.87,15698.0,116.91,117.14,116.79,116.87,15698.0
2019-07-10 10:10:00,116.9,116.94,116.42,116.49,26640.0,116.9,116.94,116.42,116.49,26640.0
2019-07-10 10:15:00,116.49,116.66,116.42,116.47,6401.0,116.49,116.66,116.42,116.47,6401.0
2019-07-10 10:20:00,116.51,116.58,116.19,116.2,8296.0,116.51,116.58,116.19,116.2,8296.0
2019-07-10 10:25:00,116.18,116.27,116.02,116.16,16200.0,116.18,116.27,116.02,116.16,16200.0
2019-07-10 10:30:00,116.17,116.34,116.02,116.34,10817.0,116.17,116.34,116.02,116.34,10817.0
2019-07-10 10:35:00,116.27,116.56,116.16,116.42,41881.0,116.27,116.56,116.16,116.42,41881.0
2019-07-10 10:40:00,116.46,116.46,116.02,116.3,28026.0,116.46,116.46,116.02,116.3,28026.0
2019-07-10 10:45:00,116.46,116.68,116.46,116.5,3418.0,116.46,116.68,116.46,116.5,3418.0
2019-07-10 10:50:00,116.44,116.66,116.36,116.57,3800.0,116.44,116.66,116.36,116.57,3800.0
2019-07-10 10:55:00,116.66,116.78,116.37,116.42,32837.0,116.66,116.78,116.37,116.42,32837.0
2019-07-10 11:00:00,116.4,116.58,116.35,116.51,5417.0,116.4,116.58,116.35,116.51,5417.0
2019-07-10 11:05:00,116.54,116.63,116.44,116.44,6001.0,116.54,116.63,116.44,116.44,6001.0
2019-07-10 11:10:00,116.47,116.52,116.39,116.43,9353.0,116.47,116.52,116.39,116.43,9353.0
2019-07-10 11:15:00,116.39,116.42,116.23,116.35,11481.0,116.39,116.42,116.23,116.35,11481.0
2019-07-10 11:20:00,116.31,116.45,116.24,116.26,4021.0,116.31,116.45,116.24,116.26,4021.0
2019-07-10 11:25:00,116.28,116.48,116.22,116.44,7000.0,116.28,116.48,116.22,116.44,7000.0
2019-07-10 11:30:00,116.35,116.45,116.35,116.4,2750.0,116.35,116.45,116.35,116.4,2750.0
2019-07-10 11:35:00,116.44,116.58,116.33,116.57,2700.0,116.44,116.58,116.33,116.57,2700.0
2019-07-10 11:40:00,116.53,116.84,116.53,116.67,4125.0,116.53,116.84,116.53,116.67,4125.0
2019-07-10 11:45:00,116.74,117.0,116.74,116.97,4067.0,116.74,117.0,116.74,116.97,4067.0
2019-07-10 11:50:00,116.96,117.12,116.87,116.97,5016.0,116.96,117.12,116.87,116.97,5016.0
2019-07-10 11:55:00,116.98,117.31,116.98,117.11,6917.0,116.98,117.31,116.98,117.11,6917.0
2019-07-10 12:00:00,117.13,117.16,116.94,117.0,10565.0,117.13,117.16,116.94,117.0,10565.0
2019-07-10 12:05:00,117.0,117.15,116.99,116.99,3435.0,117.0,117.15,116.99,116.99,3435.0
2019-07-10 12:10:00,116.98,117.02,116.91,116.97,7747.0,116.98,117.02,116.91,116.97,7747.0
2019-07-10 12:15:00,116.96,117.18,116.96,116.98,8311.0,116.96,117.18,116.96,116.98,8311.0
2019-07-10 12:20:00,116.97,117.0,116.9,116.97,1800.0,116.97,117.0,116.9,116.97,1800.0
2019-07-10 12:25:00,116.97,117.05,116.94,116.95,2722.0,116.97,117.05,116.94,116.95,2722.0
2019-07-10 12:30:00,116.98,117.14,116.97,117.11,3300.0,116.98,117.14,116.97,117.11,3300.0
2019-07-10 12:35:00,117.1,117.24,116.99,117.24,8354.0,117.1,117.24,116.99,117.24,8354.0
2019-07-10 12:40:00,117.31,117.45,117.29,117.44,5030.0,117.31,117.45,117.29,117.44,5030.0
2019-07-10 12:45:00,117.4,117.4,117.23,117.24,2300.0,117.4,117.4,117.23,117.24,2300.0
2019-07-10 12:50:00,117.22,117.22,117.02,117.05,1300.0,117.22,117.22,117.02,117.05,1300.0
2019-07-10 12:55:00,116.98,116.98,116.83,116.94,2163.0,116.98,116.98,116.83,116.94,2163.0
2019-07-10 13:00:00,116.93,117.0,116.82,116.82,1700.0,116.93,117.0,116.82,116.82,1700.0
2019-07-10 13:05:00,116.84,116.88,116.73,116.73,2700.0,116.84,116.88,116.73,116.73,2700.0
2019-07-10 13:10:00,116.74,116.74,116.66,116.68,2875.0,116.74,116.74,116.66,116.68,2875.0
2019-07-10 13:15:00,116.68,116.8,116.57,116.8,6084.0,116.68,116.8,116.57,116.8,6084.0
2019-07-10 13:20:00,116.82,116.92,116.8,116.87,3213.0,116.82,116.92,116.8,116.87,3213.0
2019-07-10 13:25:00,116.81,116.84,116.74,116.74,2300.0,116.81,116.84,116.74,116.74,2300.0
2019-07-10 13:30:00,116.76,116.92,116.75,116.92,1402.0,116.76,116.92,116.75,116.92,1402.0
2019-07-10 13:35:00,116.94,116.96,116.81,116.83,2713.0,116.94,116.96,116.81,116.83,2713.0
2019-07-10 13:40:00,116.87,116.96,116.87,116.96,2025.0,116.87,116.96,116.87,116.96,2025.0
2019-07-10 13:45:00,116.96,116.99,116.91,116.95,2100.0,116.96,116.99,116.91,116.95,2100.0
2019-07-10 13:50:00,116.95,117.1,116.92,117.05,2450.0,116.95,117.1,116.92,117.05,2450.0
2019-07-10 13:55:00,117.08,117.11,117.07,117.09,900.0,117.08,117.11,117.07,117.09,900.0
2019-07-10 14:00:00,117.06,117.21,117.02,117.1,2600.0,117.06,117.21,117.02,117.1,2600.0
2019-07-10 14:05:00,117.16,117.23,117.11,117.2,5955.0,117.16,117.23,117.11,117.2,5955.0
2019-07-10 14:10:00,117.25,117.3,117.22,117.23,5195.0,117.25,117.3,117.22,117.23,5195.0
2019-07-10 14:15:00,117.25,117.31,117.09,117.29,24880.0,117.25,117.31,117.09,117.29,24880.0
2019-07-10 14:20:00,117.3,117.38,117.29,117.37,4669.0,117.3,117.38,117.29,117.37,4669.0
2019-07-10 14:25:00,117.4,117.52,117.29,117.33,9956.0,117.4,117.52,117.29,117.33,9956.0
2019-07-10 14:30:00,117.28,117.28,117.18,117.19,2400.0,117.28,117.28,117.18,117.19,2400.0
2019-07-10 14:35:00,117.14,117.27,117.13,117.23,7107.0,117.14,117.27,117.13,117.23,7107.0
2019-07-10 14:40:00,117.25,117.29,117.21,117.25,4797.0,117.25,117.29,117.21,117.25,4797.0
2019-07-10 14:45:00,117.21,117.25,117.1,117.13,5727.0,117.21,117.25,117.1,117.13,5727.0
2019-07-10 14:50:00,117.16,117.26,117.16,117.26,2915.0,117.16,117.26,117.16,117.26,2915.0
2019-07-10 14:55:00,117.26,117.36,117.26,117.35,3324.0,117.26,117.36,117.26,117.35,3324.0
2019-07-10 15:00:00,117.35,117.44,117.33,117.36,3700.0,117.35,117.44,117.33,117.36,3700.0
2019-07-10 15:05:00,117.34,117.37,117.23,117.23,5987.0,117.34,117.37,117.23,117.23,5987.0
2019-07-10 15:10:00,117.22,117.34,117.22,117.34,5984.0,117.22,117.34,117.22,117.34,5984.0
2019-07-10 15:15:00,117.32,117.5,117.3,117.37,12936.0,117.32,117.5,117.3,117.37,12936.0
2019-07-10 15:20:00,117.35,117.39,117.23,117.28,4700.0,117.35,117.39,117.23,117.28,4700.0
2019-07-10 15:25:00,117.3,117.39,117.28,117.34,6533.0,117.3,117.39,117.28,117.34,6533.0
2019-07-10 15:30:00,117.33,117.52,117.31,117.52,8142.0,117.33,117.52,117.31,117.52,8142.0
2019-07-10 15:35:00,117.46,117.52,117.34,117.34,8350.0,117.46,117.52,117.34,117.34,8350.0
2019-07-10 15:40:00,117.35,117.39,117.34,117.35,5500.0,117.35,117.39,117.34,117.35,5500.0
2019-07-10 15:45:00,117.33,117.33,117.18,117.21,15391.0,117.33,117.33,117.18,117.21,15391.0
2019-07-10 15:50:00,117.19,117.27,117.14,117.27,13519.0,117.19,117.27,117.14,117.27,13519.0
2019-07-10 15:55:00,117.28,117.35,117.11,117.16,39562.0,117.28,117.35,117.11,117.16,39562.0
2019-07-11 09:30:00,115.81,116.21,114.46,114.76,42535.0,115.81,116.21,114.46,114.76,42535.0
2019-07-11 09:35:00,114.79,115.46,114.79,115.2,14336.0,114.79,115.46,114.79,115.2,14336.0
2019-07-11 09:40:00,115.28,115.31,114.84,115.25,30728.0,115.28,115.31,114.84,115.25,30728.0
2019-07-11 09:45:00,115.28,115.37,114.58,114.76,44534.0,115.28,115.37,114.58,114.76,44534.0
2019-07-11 09:50:00,114.75,114.81,113.73,113.94,22014.0,114.75,114.81,113.73,113.94,22014.0
2019-07-11 09:55:00,113.89,114.17,113.74,114.11,13404.0,113.89,114.17,113.74,114.11,13404.0
2019-07-11 10:00:00,114.17,114.27,113.97,114.21,15733.0,114.17,114.27,113.97,114.21,15733.0
2019-07-11 10:05:00,114.22,114.62,114.15,114.41,13462.0,114.22,114.62,114.15,114.41,13462.0
2019-07-11 10:10:00,114.49,114.51,114.13,114.18,36850.0,114.49,114.51,114.13,114.18,36850.0
2019-07-11 10:15:00,114.18,114.49,114.12,114.25,52994.0,114.18,114.49,114.12,114.25,52994.0
2019-07-11 10:20:00,114.26,114.43,114.13,114.41,29815.0,114.26,114.43,114.13,114.41,29815.0
2019-07-11 10:25:00,114.39,114.46,114.29,114.36,10658.0,114.39,114.46,114.29,114.36,10658.0
2019-07-11 10:30:00,114.38,114.4,114.15,114.16,23387.0,114.38,114.4,114.15,114.16,23387.0
2019-07-11 10:35:00,114.18,114.5,114.18,114.43,5070.0,114.18,114.5,114.18,114.43,5070.0
2019-07-11 10:40:00,114.43,114.45,114.29,114.33,7902.0,114.43,114.45,114.29,114.33,7902.0
2019-07-11 10:45:00,114.33,114.41,114.29,114.41,5958.0,114.33,114.41,114.29,114.41,5958.0
2019-07-11 10:50:00,114.42,114.75,114.38,114.65,12224.0,114.42,114.75,114.38,114.65,12224.0
2019-07-11 10:55:00,114.64,114.9,114.63,114.86,7525.0,114.64,114.9,114.63,114.86,7525.0
2019-07-11 11:00:00,114.84,115.24,114.83,115.24,8722.0,114.84,115.24,114.83,115.24,8722.0
2019-07-11 11:05:00,115.24,115.38,115.19,115.38,10191.0,115.24,115.38,115.19,115.38,10191.0
2019-07-11 11:10:00,115.32,115.74,115.27,115.73,9595.0,115.32,115.74,115.27,115.73,9595.0
2019-07-11 11:15:00,115.68,115.93,115.59,115.9,14954.0,115.68,115.93,115.59,115.9,14954.0
2019-07-11 11:20:00,115.94,116.04,115.61,115.61,18521.0,115.94,116.04,115.61,115.61,18521.0
2019-07-11 11:25:00,115.59,115.7,115.4,115.54,8120.0,115.59,115.7,115.4,115.54,8120.0
2019-07-11 11:30:00,115.6,115.77,115.54,115.72,16733.0,115.6,115.77,115.54,115.72,16733.0
2019-07-11 11:35:00,115.75,115.81,115.53,115.64,19937.0,115.75,115.81,115.53,115.64,19937.0
2019-07-11 11:40:00,115.62,115.65,115.23,115.39,17379.0,115.62,115.65,115.23,115.39,17379.0
2019-07-11 11:45:00,115.42,115.78,115.4,115.74,18672.0,115.42,115.78,115.4,115.74,18672.0
2019-07-11 11:50:00,115.8,115.94,115.75,115.89,5012.0,115.8,115.94,115.75,115.89,5012.0
2019-07-11 11:55:00,115.91,115.91,115.7,115.78,4311.0,115.91,115.91,115.7,115.78,4311.0
2019-07-11 12:00:00,115.78,115.91,115.76,115.78,3709.0,115.78,115.91,115.76,115.78,3709.0
2019-07-11 12:05:00,115.83,115.86,115.65,115.82,9399.0,115.83,115.86,115.65,115.82,9399.0
2019-07-11 12:10:00,115.84,115.84,115.71,115.82,14037.0,115.84,115.84,115.71,115.82,14037.0
2019-07-11 12:15:00,115.82,115.92,115.8,115.84,14471.0,115.82,115.92,115.8,115.84,14471.0
2019-07-11 12:20:00,115.84,115.87,115.52,115.83,13481.0,115.84,115.87,115.52,115.83,13481.0
2019-07-11 12:25:00,115.8,116.05,115.8,116.01,5868.0,115.8,116.05,115.8,116.01,5868.0
2019-07-11 12:30:00,116.03,116.15,116.0,116.14,4250.0,116.03,116.15,116.0,116.14,4250.0
2019-07-11 12:35:00,116.16,116.2,116.06,116.2,13091.0,116.16,116.2,116.06,116.2,13091.0
2019-07-11 12:40:00,116.18,116.35,116.18,116.32,12061.0,116.18,116.35,116.18,116.32,12061.0
2019-07-11 12:45:00,116.33,116.34,116.23,116.23,5620.0,116.33,116.34,116.23,116.23,5620.0
2019-07-11 12:50:00,116.24,116.29,116.23,116.23,9210.0,116.24,116.29,116.23,116.23,9210.0
2019-07-11 12:55:00,116.23,116.23,115.91,115.96,7605.0,116.23,116.23,115.91,115.96,7605.0
2019-07-11 13:00:00,115.96,116.07,115.96,116.07,6800.0,115.96,116.07,115.96,116.07,6800.0
2019-07-11 13:05:00,116.12,116.16,116.01,116.06,5919.0,116.12,116.16,116.01,116.06,5919.0
2019-07-11 13:10:00,116.05,116.07,115.82,116.02,8727.0,116.05,116.07,115.82,116.02,8727.0
2019-07-11 13:15:00,116.0,116.06,115.93,115.99,10303.0,116.0,116.06,115.93,115.99,10303.0
2019-07-11 13:20:00,115.95,116.02,115.95,115.99,2900.0,115.95,116.02,115.95,115.99,2900.0
2019-07-11 13:25:00,115.96,116.08,115.81,115.81,7463.0,115.96,116.08,115.81,115.81,7463.0
2019-07-11 13:30:00,115.83,116.3,115.83,116.27,19092.0,115.83,116.3,115.83,116.27,19092.0
2019-07-11 13:35:00,116.25,116.25,116.08,116.15,6080.0,116.25,116.25,116.08,116.15,6080.0
2019-07-11 13:40:00,116.3,116.31,115.84,115.88,6943.0,116.3,116.31,115.84,115.88,6943.0
2019-07-11 13:45:00,115.97,115.99,115.81,115.99,6865.0,115.97,115.99,115.81,115.99,6865.0
2019-07-11 13:50:00,116.0,116.0,115.86,115.93,6955.0,116.0,116.0,115.86,115.93,6955.0
2019-07-11 13:55:00,115.93,116.04,115.61,115.68,9501.0,115.93,116.04,115.61,115.68,9501.0
2019-07-11 14:00:00,115.65,115.7,115.61,115.65,9182.0,115.65,115.7,115.61,115.65,9182.0
2019-07-11 14:05:00,115.65,115.83,115.65,115.77,10605.0,115.65,115.83,115.65,115.77,10605.0
2019-07-11 14:10:00,115.72,115.72,115.53,115.6,6015.0,115.72,115.72,115.53,115.6,6015.0
2019-07-11 14:15:00,115.55,115.58,115.24,115.31,8976.0,115.55,115.58,115.24,115.31,8976.0
2019-07-11 14:20:00,115.32,115.44,115.25,115.39,7160.0,115.32,115.44,115.25,115.39,7160.0
2019-07-11 14:25:00,115.41,115.42,115.34,115.37,3962.0,115.41,115.42,115.34,115.37,3962.0
2019-07-11 14:30:00,115.39,115.76,115.39,115.76,15536.0,115.39,115.76,115.39,115.76,15536.0
2019-07-11 14:35:00,115.74,115.94,115.7,115.85,14695.0,115.74,115.94,115.7,115.85,14695.0
2019-07-11 14:40:00,115.97,116.02,115.67,115.82,7929.0,115.97,116.02,115.67,115.82,7929.0
2019-07-11 14:45:00,115.77,115.99,115.68,115.99,19823.0,115.77,115.99,115.68,115.99,19823.0
2019-07-11 14:50:00,115.98,116.07,115.96,116.04,8209.0,115.98,116.07,115.96,116.04,8209.0
2019-07-11 14:55:00,116.0,116.08,115.98,116.03,9600.0,116.0,116.08,115.98,116.03,9600.0
2019-07-11 15:00:00,116.04,116.14,115.98,116.12,16500.0,116.04,116.14,115.98,116.12,16500.0
2019-07-11 15:05:00,116.13,116.22,116.08,116.12,6290.0,116.13,116.22,116.08,116.12,6290.0
2019-07-11 15:10:00,116.1,116.13,116.04,116.11,8115.0,116.1,116.13,116.04,116.11,8115.0
2019-07-11 15:15:00,116.12,116.33,116.12,116.26,15916.0,116.12,116.33,116.12,116.26,15916.0
2019-07-11 15:20:00,116.25,116.35,116.19,116.22,8115.0,116.25,116.35,116.19,116.22,8115.0
2019-07-11 15:25:00,116.21,116.4,116.2,116.3,27867.0,116.21,116.4,116.2,116.3,27867.0
2019-07-11 15:30:00,116.3,116.42,116.29,116.3,38078.0,116.3,116.42,116.29,116.3,38078.0
2019-07-11 15:35:00,116.25,116.25,116.12,116.2,12832.0,116.25,116.25,116.12,116.2,12832.0
2019-07-11 15:40:00,116.18,116.18,115.97,116.0,17438.0,116.18,116.18,115.97,116.0,17438.0
2019-07-11 15:45:00,116.0,116.16,115.9,116.16,20366.0,116.0,116.16,115.9,116.16,20366.0
2019-07-11 15:50:00,116.15,116.32,116.15,116.32,29095.0,116.15,116.32,116.15,116.32,29095.0
2019-07-11 15:55:00,116.31,116.61,116.3,116.55,68310.0,116.31,116.61,116.3,116.55,68310.0
2019-07-12 09:30:00,116.31,116.86,116.07,116.07,13395.0,116.31,116.86,116.07,116.07,13395.0
2019-07-12 09:35:00,116.21,116.86,115.84,116.86,9775.0,116.21,116.86,115.84,116.86,9775.0
2019-07-12 09:40:00,116.82,116.83,116.42,116.44,4625.0,116.82,116.83,116.42,116.44,4625.0
2019-07-12 09:45:00,116.36,116.53,116.36,116.43,2500.0,116.36,116.53,116.36,116.43,2500.0
2019-07-12 09:50:00,116.44,116.46,115.88,115.96,11000.0,116.44,116.46,115.88,115.96,11000.0
2019-07-12 09:55:00,116.02,116.61,116.01,116.25,8080.0,116.02,116.61,116.01,116.25,8080.0
2019-07-12 10:00:00,116.25,116.39,116.25,116.37,3182.0,116.25,116.39,116.25,116.37,3182.0
2019-07-12 10:05:00,116.32,116.72,116.32,116.43,11513.0,116.32,116.72,116.32,116.43,11513.0
2019-07-12 10:10:00,116.42,116.71,116.31,116.71,6090.0,116.42,116.71,116.31,116.71,6090.0
2019-07-12 10:15:00,116.71,116.73,116.38,116.7,23148.0,116.71,116.73,116.38,116.7,23148.0
2019-07-12 10:20:00,116.74,116.79,116.29,116.35,10206.0,116.74,116.79,116.29,116.35,10206.0
2019-07-12 10:25:00,116.32,116.41,116.2,116.2,3700.0,116.32,116.41,116.2,116.2,3700.0
2019-07-12 10:30:00,116.23,116.38,116.18,116.2,9259.0,116.23,116.38,116.18,116.2,9259.0
2019-07-12 10:35:00,116.18,116.38,115.99,116.3,15333.0,116.18,116.38,115.99,116.3,15333.0
2019-07-12 10:40:00,116.36,116.5,116.18,116.2,5911.0,116.36,116.5,116.18,116.2,5911.0
2019-07-12 10:45:00,116.22,116.44,116.17,116.34,3013.0,116.22,116.44,116.17,116.34,3013.0
2019-07-12 10:50:00,116.38,116.42,116.16,116.16,2525.0,116.38,116.42,116.16,116.16,2525.0
2019-07-12 10:55:00,116.21,116.21,116.02,116.2,17259.0,116.21,116.21,116.02,116.2,17259.0
2019-07-12 11:00:00,116.26,116.26,116.02,116.12,19812.0,116.26,116.26,116.02,116.12,19812.0
2019-07-12 11:05:00,116.13,116.31,116.13,116.18,4002.0,116.13,116.31,116.13,116.18,4002.0
2019-07-12 11:10:00,116.18,116.24,116.13,116.23,7810.0,116.18,116.24,116.13,116.23,7810.0
2019-07-12 11:15:00,116.24,116.5,116.2,116.45,10974.0,116.24,116.5,116.2,116.45,10974.0
2019-07-12 11:20:00,116.41,116.48,116.39,116.48,2917.0,116.41,116.48,116.39,116.48,2917.0
2019-07-12 11:25:00,116.48,116.48,116.29,116.3,5139.0,116.48,116.48,116.29,116.3,5139.0
2019-07-12 11:30:00,116.29,116.33,116.22,116.3,6400.0,116.29,116.33,116.22,116.3,6400.0
2019-07-12 11:35:00,116.31,116.4,116.25,116.27,11831.0,116.31,116.4,116.25,116.27,11831.0
2019-07-12 11:40:00,116.29,116.33,116.03,116.08,5335.0,116.29,116.33,116.03,116.08,5335.0
2019-07-12 11:45:00,116.07,116.33,115.98,116.3,4509.0,116.07,116.33,115.98,116.3,4509.0
2019-07-12 11:50:00,116.22,116.38,116.17,116.29,1833.0,116.22,116.38,116.17,116.29,1833.0
2019-07-12 11:55:00,116.32,116.43,116.31,116.42,4463.0,116.32,116.43,116.31,116.42,4463.0
2019-07-12 12:00:00,116.4,116.51,116.38,116.49,3844.0,116.4,116.51,116.38,116.49,3844.0
2019-07-12 12:05:00,116.55,116.56,116.44,116.45,2000.0,116.55,116.56,116.44,116.45,2000.0
2019-07-12 12:10:00,116.47,116.58,116.46,116.58,3200.0,116.47,116.58,116.46,116.58,3200.0
2019-07-12 12:15:00,116.57,116.57,116.45,116.48,7155.0,116.57,116.57,116.45,116.48,7155.0
2019-07-12 12:20:00,116.46,116.53,116.39,116.52,3053.0,116.46,116.53,116.39,116.52,3053.0
2019-07-12 12:25:00,116.52,116.67,116.46,116.65,5213.0,116.52,116.67,116.46,116.65,5213.0
2019-07-12 12:30:00,116.65,116.73,116.61,116.71,1800.0,116.65,116.73,116.61,116.71,1800.0
2019-07-12 12:35:00,116.74,116.81,116.67,116.81,3977.0,116.74,116.81,116.67,116.81,3977.0
2019-07-12 12:40:00,116.82,116.87,116.77,116.8,3895.0,116.82,116.87,116.77,116.8,3895.0
2019-07-12 12:45:00,116.82,116.98,116.79,116.97,5645.0,116.82,116.98,116.79,116.97,5645.0
2019-07-12 12:50:00,116.96,117.03,116.91,116.94,5823.0,116.96,117.03,116.91,116.94,5823.0
2019-07-12 12:55:00,116.92,117.0,116.92,116.96,3242.0,116.92,117.0,116.92,116.96,3242.0
2019-07-12 13:00:00,116.95,117.05,116.94,117.05,4683.0,116.95,117.05,116.94,117.05,4683.0
2019-07-12 13:05:00,117.0,117.02,116.94,117.02,2860.0,117.0,117.02,116.94,117.02,2860.0
2019-07-12 13:10:00,117.06,117.07,116.76,116.81,5084.0,117.06,117.07,116.76,116.81,5084.0
2019-07-12 13:15:00,116.83,116.86,116.79,116.85,2200.0,116.83,116.86,116.79,116.85,2200.0
2019-07-12 13:20:00,116.82,116.89,116.78,116.89,2600.0,116.82,116.89,116.78,116.89,2600.0
2019-07-12 13:25:00,116.92,116.92,116.76,116.78,2578.0,116.92,116.92,116.76,116.78,2578.0
2019-07-12 13:30:00,116.77,116.8,116.69,116.73,4513.0,116.77,116.8,116.69,116.73,4513.0
2019-07-12 13:35:00,116.74,116.92,116.74,116.84,2500.0,116.74,116.92,116.74,116.84,2500.0
2019-07-12 13:40:00,116.81,116.93,116.79,116.91,4167.0,116.81,116.93,116.79,116.91,4167.0
2019-07-12 13:45:00,116.86,116.9,116.74,116.78,4736.0,116.86,116.9,116.74,116.78,4736.0
2019-07-12 13:50:00,116.78,116.78,116.47,116.5,8830.0,116.78,116.78,116.47,116.5,8830.0
2019-07-12 13:55:00,116.46,116.48,116.24,116.26,6035.0,116.46,116.48,116.24,116.26,6035.0
2019-07-12 14:00:00,116.27,116.31,116.24,116.24,13457.0,116.27,116.31,116.24,116.24,13457.0
2019-07-12 14:05:00,116.19,116.21,116.08,116.08,2700.0,116.19,116.21,116.08,116.08,2700.0
2019-07-12 14:10:00,116.02,116.09,115.96,116.05,5085.0,116.02,116.09,115.96,116.05,5085.0
2019-07-12 14:15:00,116.08,116.1,115.91,115.95,4159.0,116.08,116.1,115.91,115.95,4159.0
2019-07-12 14:20:00,115.93,116.01,115.82,115.99,4088.0,115.93,116.01,115.82,115.99,4088.0
2019-07-12 14:25:00,115.96,115.98,115.87,115.88,1781.0,115.96,115.98,115.87,115.88,1781.0
2019-07-12 14:30:00,115.89,115.96,115.84,115.84,2774.0,115.89,115.96,115.84,115.84,2774.0
2019-07-12 14:35:00,115.81,115.83,115.71,115.82,5051.0,115.81,115.83,115.71,115.82,5051.0
2019-07-12 14:40:00,115.84,115.98,115.82,115.9,6643.0,115.84,115.98,115.82,115.9,6643.0
2019-07-12 14:45:00,115.91,116.03,115.89,115.95,5627.0,115.91,116.03,115.89,115.95,5627.0
2019-07-12 14:50:00,115.98,116.08,115.95,116.02,7134.0,115.98,116.08,115.95,116.02,7134.0
2019-07-12 14:55:00,116.03,116.03,115.8,115.81,3862.0,116.03,116.03,115.8,115.81,3862.0
2019-07-12 15:00:00,115.78,115.81,115.7,115.75,10116.0,115.78,115.81,115.7,115.75,10116.0
2019-07-12 15:05:00,115.72,115.76,115.53,115.53,7096.0,115.72,115.76,115.53,115.53,7096.0
2019-07-12 15:10:00,115.5,115.56,115.47,115.53,7728.0,115.5,115.56,115.47,115.53,7728.0
2019-07-12 15:15:00,115.5,115.68,115.48,115.66,8299.0,115.5,115.68,115.48,115.66,8299.0
2019-07-12 15:20:00,115.67,115.79,115.66,115.79,9481.0,115.67,115.79,115.66,115.79,9481.0
2019-07-12 15:25:00,115.79,115.88,115.79,115.84,10919.0,115.79,115.88,115.79,115.84,10919.0
2019-07-12 15:30:00,115.86,115.93,115.85,115.91,15607.0,115.86,115.93,115.85,115.91,15607.0
2019-07-12 15:35:00,115.89,116.11,115.86,116.09,12180.0,115.89,116.11,115.86,116.09,12180.0
2019-07-12 15:40:00,116.08,116.27,116.08,116.25,21497.0,116.08,116.27,116.08,116.25,21497.0
2019-07-12 15:45:00,116.23,116.39,116.22,116.38,19369.0,116.23,116.39,116.22,116.38,19369.0
2019-07-12 15:50:00,116.37,116.5,116.37,116.49,34254.0,116.37,116.5,116.37,116.49,34254.0
2019-07-12 15:55:00,116.52,116.63,116.44,116.44,51771.0,116.52,116.63,116.44,116.44,51771.0
2019-07-15 09:30:00,116.9,116.9,116.01,116.05,13146.0,116.9,116.9,116.01,116.05,13146.0
2019-07-15 09:35:00,116.01,116.21,115.54,115.75,10219.0,116.01,116.21,115.54,115.75,10219.0
2019-07-15 09:40:00,115.68,116.32,115.61,116.32,9237.0,115.68,116.32,115.61,116.32,9237.0
2019-07-15 09:45:00,116.24,116.39,116.17,116.23,5900.0,116.24,116.39,116.17,116.23,5900.0
2019-07-15 09:50:00,116.36,116.92,116.36,116.84,19365.0,116.36,116.92,116.36,116.84,19365.0
2019-07-15 09:55:00,116.9,116.96,116.38,116.38,5178.0,116.9,116.96,116.38,116.38,5178.0
2019-07-15 10:00:00,116.38,116.6,116.1,116.1,7038.0,116.38,116.6,116.1,116.1,7038.0
2019-07-15 10:05:00,116.21,116.59,116.2,116.46,7980.0,116.21,116.59,116.2,116.46,7980.0
2019-07-15 10:10:00,116.49,116.68,116.35,116.66,5540.0,116.49,116.68,116.35,116.66,5540.0
2019-07-15 10:15:00,116.52,116.61,116.5,116.52,1502.0,116.52,116.61,116.5,116.52,1502.0
2019-07-15 10:20:00,116.53,116.76,116.52,116.76,5175.0,116.53,116.76,116.52,116.76,5175.0
2019-07-15 10:25:00,116.73,116.83,116.66,116.82,2300.0,116.73,116.83,116.66,116.82,2300.0
2019-07-15 10:30:00,116.77,117.16,116.73,116.96,7500.0,116.77,117.16,116.73,116.96,7500.0
2019-07-15 10:35:00,116.86,116.89,116.71,116.71,3953.0,116.86,116.89,116.71,116.71,3953.0
2019-07-15 10:40:00,116.64,116.68,116.52,116.54,4160.0,116.64,116.68,116.52,116.54,4160.0
2019-07-15 10:45:00,116.54,116.55,116.26,116.45,13438.0,116.54,116.55,116.26,116.45,13438.0
2019-07-15 10:50:00,116.48,116.71,116.48,116.61,12426.0,116.48,116.71,116.48,116.61,12426.0
2019-07-15 10:55:00,116.59,116.68,116.55,116.6,5577.0,116.59,116.68,116.55,116.6,5577.0
2019-07-15 11:00:00,116.59,116.64,116.52,116.52,6482.0,116.59,116.64,116.52,116.52,6482.0
2019-07-15 11:05:00,116.5,116.51,116.17,116.32,8935.0,116.5,116.51,116.17,116.32,8935.0
2019-07-15 11:10:00,116.31,116.37,116.22,116.3,6969.0,116.31,116.37,116.22,116.3,6969.0
2019-07-15 11:15:00,116.41,116.45,116.27,116.35,5452.0,116.41,116.45,116.27,116.35,5452.0
2019-07-15 11:20:00,116.31,116.73,116.31,116.56,15345.0,116.31,116.73,116.31,116.56,15345.0
2019-07-15 11:25:00,116.52,116.52,116.32,116.37,5564.0,116.52,116.52,116.32,116.37,5564.0
2019-07-15 11:30:00,116.33,116.4,116.23,116.3,5700.0,116.33,116.4,116.23,116.3,5700.0
2019-07-15 11:35:00,116.32,116.43,116.27,116.33,3900.0,116.32,116.43,116.27,116.33,3900.0
2019-07-15 11:40:00,116.39,116.53,116.39,116.43,6088.0,116.39,116.53,116.39,116.43,6088.0
2019-07-15 11:45:00,116.45,116.5,116.43,116.48,3596.0,116.45,116.5,116.43,116.48,3596.0
2019-07-15 11:50:00,116.4,116.53,116.4,116.5,1600.0,116.4,116.53,116.4,116.5,1600.0
2019-07-15 11:55:00,116.52,116.56,116.34,116.36,2625.0,116.52,116.56,116.34,116.36,2625.0
2019-07-15 12:00:00,116.38,116.44,116.36,116.44,2300.0,116.38,116.44,116.36,116.44,2300.0
2019-07-15 12:05:00,116.45,116.46,116.34,116.42,5241.0,116.45,116.46,116.34,116.42,5241.0
2019-07-15 12:10:00,116.42,116.46,116.27,116.37,4850.0,116.42,116.46,116.27,116.37,4850.0
2019-07-15 12:15:00,116.39,116.51,116.39,116.49,950.0,116.39,116.51,116.39,116.49,950.0
2019-07-15 12:20:00,116.51,116.51,116.44,116.44,1000.0,116.51,116.51,116.44,116.44,1000.0
2019-07-15 12:25:00,116.45,116.49,116.43,116.49,2200.0,116.45,116.49,116.43,116.49,2200.0
2019-07-15 12:30:00,116.47,116.5,116.33,116.33,3890.0,116.47,116.5,116.33,116.33,3890.0
2019-07-15 12:35:00,116.32,116.37,116.32,116.37,2700.0,116.32,116.37,116.32,116.37,2700.0
2019-07-15 12:40:00,116.31,116.46,116.29,116.4,3582.0,116.31,116.46,116.29,116.4,3582.0
2019-07-15 12:45:00,116.4,116.43,116.33,116.43,1200.0,116.4,116.43,116.33,116.43,1200.0
2019-07-15 12:50:00,116.4,116.44,116.35,116.35,720.0,116.4,116.44,116.35,116.35,720.0
2019-07-15 12:55:00,116.35,116.43,116.33,116.43,1200.0,116.35,116.43,116.33,116.43,1200.0
2019-07-15 13:00:00,116.44,116.51,116.42,116.42,2200.0,116.44,116.51,116.42,116.42,2200.0
2019-07-15 13:05:00,116.43,116.47,116.38,116.45,1800.0,116.43,116.47,116.38,116.45,1800.0
2019-07-15 13:10:00,116.43,116.52,116.42,116.52,2000.0,116.43,116.52,116.42,116.52,2000.0
2019-07-15 13:15:00,116.55,116.55,116.47,116.47,1200.0,116.55,116.55,116.47,116.47,1200.0
2019-07-15 13:20:00,116.45,116.58,116.37,116.58,6537.0,116.45,116.58,116.37,116.58,6537.0
2019-07-15 13:25:00,116.56,116.56,116.53,116.56,2200.0,116.56,116.56,116.53,116.56,2200.0
2019-07-15 13:30:00,116.55,116.65,116.5,116.65,3390.0,116.55,116.65,116.5,116.65,3390.0
2019-07-15 13:35:00,116.6,116.65,116.57,116.65,1300.0,116.6,116.65,116.57,116.65,1300.0
2019-07-15 13:40:00,116.69,116.79,116.66,116.71,2846.0,116.69,116.79,116.66,116.71,2846.0
2019-07-15 13:45:00,116.72,116.77,116.65,116.65,3200.0,116.72,116.77,116.65,116.65,3200.0
2019-07-15 13:50:00,116.57,116.76,116.48,116.52,21468.0,116.57,116.76,116.48,116.52,21468.0
2019-07-15 13:55:00,116.53,116.77,116.53,116.57,4839.0,116.53,116.77,116.53,116.57,4839.0
2019-07-15 14:00:00,116.6,116.71,116.6,116.68,2100.0,116.6,116.71,116.6,116.68,2100.0
2019-07-15 14:05:00,116.69,116.77,116.68,116.74,2216.0,116.69,116.77,116.68,116.74,2216.0
2019-07-15 14:10:00,116.74,116.98,116.7,116.98,2410.0,116.74,116.98,116.7,116.98,2410.0
2019-07-15 14:15:00,116.96,117.07,116.93,117.07,3625.0,116.96,117.07,116.93,117.07,3625.0
2019-07-15 14:20:00,117.06,117.1,117.01,117.06,6725.0,117.06,117.1,117.01,117.06,6725.0
2019-07-15 14:25:00,117.06,117.1,117.03,117.04,6587.0,117.06,117.1,117.03,117.04,6587.0
2019-07-15 14:30:00,117.04,117.07,116.87,116.91,4601.0,117.04,117.07,116.87,116.91,4601.0
2019-07-15 14:35:00,116.9,116.93,116.81,116.81,2500.0,116.9,116.93,116.81,116.81,2500.0
2019-07-15 14:40:00,116.84,117.09,116.83,117.09,3947.0,116.84,117.09,116.83,117.09,3947.0
2019-07-15 14:45:00,117.06,117.06,116.99,117.03,1300.0,117.06,117.06,116.99,117.03,1300.0
2019-07-15 14:50:00,117.0,117.02,116.88,117.01,2590.0,117.0,117.02,116.88,117.01,2590.0
2019-07-15 14:55:00,117.04,117.06,116.94,116.98,2700.0,117.04,117.06,116.94,116.98,2700.0
2019-07-15 15:00:00,117.01,117.08,116.98,116.98,5475.0,117.01,117.08,116.98,116.98,5475.0
2019-07-15 15:05:00,117.0,117.07,116.99,117.03,2450.0,117.0,117.07,116.99,117.03,2450.0
2019-07-15 15:10:00,117.0,117.03,116.9,116.92,3002.0,117.0,117.03,116.9,116.92,3002.0
2019-07-15 15:15:00,116.93,116.97,116.88,116.97,3712.0,116.93,116.97,116.88,116.97,3712.0
2019-07-15 15:20:00,116.96,117.0,116.95,117.0,2600.0,116.96,117.0,116.95,117.0,2600.0
2019-07-15 15:25:00,117.0,117.01,116.91,116.91,4170.0,117.0,117.01,116.91,116.91,4170.0
2019-07-15 15:30:00,116.9,116.95,116.82,116.84,3771.0,116.9,116.95,116.82,116.84,3771.0
2019-07-15 15:35:00,116.81,116.81,116.66,116.66,5300.0,116.81,116.81,116.66,116.66,5300.0
2019-07-15 15:40:00,116.69,116.85,116.68,116.83,6900.0,116.69,116.85,116.68,116.83,6900.0
2019-07-15 15:45:00,116.83,117.01,116.82,116.98,11808.0,116.83,117.01,116.82,116.98,11808.0
2019-07-15 15:50:00,116.98,117.11,116.94,117.07,17475.0,116.98,117.11,116.94,117.07,17475.0
2019-07-15 15:55:00,117.08,117.11,116.94,117.01,22172.0,117.08,117.11,116.94,117.01,22172.0
2019-07-16 09:30:00,116.83,117.03,116.21,116.67,17390.0,116.83,117.03,116.21,116.67,17390.0
2019-07-16 09:35:00,116.59,116.8,115.78,116.09,10540.0,116.59,116.8,115.78,116.09,10540.0
2019-07-16 09:40:00,116.1,116.33,116.08,116.33,2726.0,116.1,116.33,116.08,116.33,2726.0
2019-07-16 09:45:00,116.3,116.57,116.18,116.45,14818.0,116.3,116.57,116.18,116.45,14818.0
2019-07-16 09:50:00,116.47,116.54,116.28,116.49,1837.0,116.47,116.54,116.28,116.49,1837.0
2019-07-16 09:55:00,116.52,116.81,116.52,116.74,2044.0,116.52,116.81,116.52,116.74,2044.0
2019-07-16 10:00:00,116.74,116.74,116.58,116.69,4292.0,116.74,116.74,116.58,116.69,4292.0
2019-07-16 10:05:00,116.72,116.87,116.72,116.84,4912.0,116.72,116.87,116.72,116.84,4912.0
2019-07-16 10:10:00,116.8,116.86,116.55,116.59,3860.0,116.8,116.86,116.55,116.59,3860.0
2019-07-16 10:15:00,116.55,116.58,116.35,116.45,4800.0,116.55,116.58,116.35,116.45,4800.0
2019-07-16 10:20:00,116.55,116.71,116.49,116.59,10595.0,116.55,116.71,116.49,116.59,10595.0
2019-07-16 10:25:00,116.54,116.62,116.42,116.51,7561.0,116.54,116.62,116.42,116.51,7561.0
2019-07-16 10:30:00,116.47,116.75,116.4,116.75,4609.0,116.47,116.75,116.4,116.75,4609.0
2019-07-16 10:35:00,116.7,116.81,116.64,116.79,1308.0,116.7,116.81,116.64,116.79,1308.0
2019-07-16 10:40:00,116.81,116.83,116.65,116.83,4969.0,116.81,116.83,116.65,116.83,4969.0
2019-07-16 10:45:00,116.75,116.92,116.75,116.88,7274.0,116.75,116.92,116.75,116.88,7274.0
2019-07-16 10:50:00,116.87,116.88,116.62,116.62,3216.0,116.87,116.88,116.62,116.62,3216.0
2019-07-16 10:55:00,116.66,116.77,116.49,116.68,3971.0,116.66,116.77,116.49,116.68,3971.0
2019-07-16 11:00:00,116.64,116.76,116.6,116.69,8906.0,116.64,116.76,116.6,116.69,8906.0
2019-07-16 11:05:00,116.69,116.69,116.56,116.58,4042.0,116.69,116.69,116.56,116.58,4042.0
2019-07-16 11:10:00,116.54,116.72,116.54,116.64,4866.0,116.54,116.72,116.54,116.64,4866.0
2019-07-16 11:15:00,116.71,116.75,116.63,116.75,4457.0,116.71,116.75,116.63,116.75,4457.0
2019-07-16 11:20:00,116.75,116.91,116.73,116.73,4663.0,116.75,116.91,116.73,116.73,4663.0
2019-07-16 11:25:00,116.69,116.75,116.65,116.71,4400.0,116.69,116.75,116.65,116.71,4400.0
2019-07-16 11:30:00,116.73,116.96,116.69,116.91,3515.0,116.73,116.96,116.69,116.91,3515.0
2019-07-16 11:35:00,116.89,116.96,116.73,116.87,10691.0,116.89,116.96,116.73,116.87,10691.0
2019-07-16 11:40:00,116.89,116.96,116.76,116.81,2200.0,116.89,116.96,116.76,116.81,2200.0
2019-07-16 11:45:00,116.82,116.83,116.65,116.67,4555.0,116.82,116.83,116.65,116.67,4555.0
2019-07-16 11:50:00,116.66,116.75,116.58,116.75,11214.0,116.66,116.75,116.58,116.75,11214.0
2019-07-16 11:55:00,116.73,116.84,116.68,116.8,4855.0,116.73,116.84,116.68,116.8,4855.0
2019-07-16 12:00:00,116.8,116.86,116.7,116.79,5250.0,116.8,116.86,116.7,116.79,5250.0
2019-07-16 12:05:00,116.77,116.83,116.66,116.72,9100.0,116.77,116.83,116.66,116.72,9100.0
2019-07-16 12:10:00,116.71,116.83,116.55,116.79,7489.0,116.71,116.83,116.55,116.79,7489.0
2019-07-16 12:15:00,116.79,116.87,116.61,116.61,7156.0,116.79,116.87,116.61,116.61,7156.0
2019-07-16 12:20:00,116.59,116.75,116.56,116.73,13513.0,116.59,116.75,116.56,116.73,13513.0
2019-07-16 12:25:00,116.76,116.85,116.68,116.68,2497.0,116.76,116.85,116.68,116.68,2497.0
2019-07-16 12:30:00,116.71,116.71,116.52,116.55,9812.0,116.71,116.71,116.52,116.55,9812.0
2019-07-16 12:35:00,116.56,116.69,116.52,116.64,5065.0,116.56,116.69,116.52,116.64,5065.0
2019-07-16 12:40:00,116.64,116.77,116.64,116.71,1247.0,116.64,116.77,116.64,116.71,1247.0
2019-07-16 12:45:00,116.71,116.98,116.63,116.96,4022.0,116.71,116.98,116.63,116.96,4022.0
2019-07-16 12:50:00,116.99,117.0,116.82,116.89,19474.0,116.99,117.0,116.82,116.89,19474.0
2019-07-16 12:55:00,116.87,117.0,116.8,116.97,3458.0,116.87,117.0,116.8,116.97,3458.0
2019-07-16 13:00:00,117.0,117.19,116.98,117.14,4367.0,117.0,117.19,116.98,117.14,4367.0
2019-07-16 13:05:00,117.14,117.23,117.13,117.16,2652.0,117.14,117.23,117.13,117.16,2652.0
2019-07-16 13:10:00,117.17,117.34,117.16,117.34,2506.0,117.17,117.34,117.16,117.34,2506.0
2019-07-16 13:15:00,117.31,117.43,117.27,117.34,11129.0,117.31,117.43,117.27,117.34,11129.0
2019-07-16 13:20:00,117.31,117.34,117.16,117.23,5962.0,117.31,117.34,117.16,117.23,5962.0
2019-07-16 13:25:00,117.27,117.34,117.2,117.26,3945.0,117.27,117.34,117.2,117.26,3945.0
2019-07-16 13:30:00,117.28,117.49,117.28,117.4,5342.0,117.28,117.49,117.28,117.4,5342.0
2019-07-16 13:35:00,117.39,117.46,117.34,117.37,2399.0,117.39,117.46,117.34,117.37,2399.0
2019-07-16 13:40:00,117.35,117.36,117.07,117.09,6032.0,117.35,117.36,117.07,117.09,6032.0
2019-07-16 13:45:00,117.09,117.14,116.98,117.11,2929.0,117.09,117.14,116.98,117.11,2929.0
2019-07-16 13:50:00,117.09,117.12,116.98,117.03,3233.0,117.09,117.12,116.98,117.03,3233.0
2019-07-16 13:55:00,116.96,116.96,116.86,116.89,4197.0,116.96,116.96,116.86,116.89,4197.0
2019-07-16 14:00:00,116.92,116.94,116.75,116.84,16588.0,116.92,116.94,116.75,116.84,16588.0
2019-07-16 14:05:00,116.83,116.95,116.81,116.86,2695.0,116.83,116.95,116.81,116.86,2695.0
2019-07-16 14:10:00,116.91,116.98,116.84,116.89,3219.0,116.91,116.98,116.84,116.89,3219.0
2019-07-16 14:15:00,116.89,116.89,116.75,116.76,3963.0,116.89,116.89,116.75,116.76,3963.0
2019-07-16 14:20:00,116.7,116.77,116.67,116.77,3556.0,116.7,116.77,116.67,116.77,3556.0
2019-07-16 14:25:00,116.71,116.73,116.52,116.68,3113.0,116.71,116.73,116.52,116.68,3113.0
2019-07-16 14:30:00,116.68,116.68,116.45,116.45,1700.0,116.68,116.68,116.45,116.45,1700.0
2019-07-16 14:35:00,116.47,116.59,116.45,116.57,3136.0,116.47,116.59,116.45,116.57,3136.0
2019-07-16 14:40:00,116.53,116.79,116.53,116.73,4260.0,116.53,116.79,116.53,116.73,4260.0
2019-07-16 14:45:00,116.76,116.83,116.66,116.81,4945.0,116.76,116.83,116.66,116.81,4945.0
2019-07-16 14:50:00,116.82,116.85,116.75,116.82,4326.0,116.82,116.85,116.75,116.82,4326.0
2019-07-16 14:55:00,116.84,116.93,116.81,116.87,4342.0,116.84,116.93,116.81,116.87,4342.0
2019-07-16 15:00:00,116.83,116.95,116.81,116.89,5053.0,116.83,116.95,116.81,116.89,5053.0
2019-07-16 15:05:00,116.92,117.02,116.88,116.96,6419.0,116.92,117.02,116.88,116.96,6419.0
2019-07-16 15:10:00,116.98,117.16,116.96,117.14,7438.0,116.98,117.16,116.96,117.14,7438.0
2019-07-16 15:15:00,117.15,117.29,117.14,117.17,5475.0,117.15,117.29,117.14,117.17,5475.0
2019-07-16 15:20:00,117.17,117.28,117.14,117.15,5380.0,117.17,117.28,117.14,117.15,5380.0
2019-07-16 15:25:00,117.14,117.22,117.08,117.17,11108.0,117.14,117.22,117.08,117.17,11108.0
2019-07-16 15:30:00,117.16,117.29,117.13,117.24,10136.0,117.16,117.29,117.13,117.24,10136.0
2019-07-16 15:35:00,117.23,117.37,117.22,117.34,8219.0,117.23,117.37,117.22,117.34,8219.0
2019-07-16 15:40:00,117.33,117.37,117.26,117.26,8073.0,117.33,117.37,117.26,117.26,8073.0
2019-07-16 15:45:00,117.28,117.28,117.11,117.25,10120.0,117.28,117.28,117.11,117.25,10120.0
2019-07-16 15:50:00,117.3,117.39,117.28,117.39,20247.0,117.3,117.39,117.28,117.39,20247.0
2019-07-16 15:55:00,117.38,117.53,117.38,117.45,48242.0,117.38,117.53,117.38,117.45,48242.0
2019-07-17 09:30:00,117.55,118.2,117.55,118.12,22327.0,117.55,118.2,117.55,118.12,22327.0
2019-07-17 09:35:00,118.08,118.37,117.83,118.13,18309.0,118.08,118.37,117.83,118.13,18309.0
2019-07-17 09:40:00,118.04,118.24,117.94,118.13,8047.0,118.04,118.24,117.94,118.13,8047.0
2019-07-17 09:45:00,118.17,118.17,117.59,117.8,4439.0,118.17,118.17,117.59,117.8,4439.0
2019-07-17 09:50:00,117.71,117.71,117.53,117.55,5231.0,117.71,117.71,117.53,117.55,5231.0
2019-07-17 09:55:00,117.63,117.77,117.57,117.73,4150.0,117.63,117.77,117.57,117.73,4150.0
2019-07-17 10:00:00,117.78,117.88,117.58,117.58,6682.0,117.78,117.88,117.58,117.58,6682.0
2019-07-17 10:05:00,117.62,117.74,117.47,117.5,12252.0,117.62,117.74,117.47,117.5,12252.0
2019-07-17 10:10:00,117.51,117.64,117.39,117.57,10563.0,117.51,117.64,117.39,117.57,10563.0
2019-07-17 10:15:00,117.59,117.61,117.4,117.45,8412.0,117.59,117.61,117.4,117.45,8412.0
2019-07-17 10:20:00,117.42,117.73,117.39,117.73,9457.0,117.42,117.73,117.39,117.73,9457.0
2019-07-17 10:25:00,117.71,117.8,117.69,117.77,2570.0,117.71,117.8,117.69,117.77,2570.0
2019-07-17 10:30:00,117.68,118.0,117.64,117.89,10693.0,117.68,118.0,117.64,117.89,10693.0
2019-07-17 10:35:00,117.87,117.97,117.74,117.77,8463.0,117.87,117.97,117.74,117.77,8463.0
2019-07-17 10:40:00,117.83,117.84,117.75,117.75,3530.0,117.83,117.84,117.75,117.75,3530.0
2019-07-17 10:45:00,117.76,117.76,117.58,117.65,6968.0,117.76,117.76,117.58,117.65,6968.0
2019-07-17 10:50:00,117.65,117.7,117.54,117.61,2918.0,117.65,117.7,117.54,117.61,2918.0
2019-07-17 10:55:00,117.65,117.89,117.65,117.89,19562.0,117.65,117.89,117.65,117.89,19562.0
2019-07-17 11:00:00,117.79,117.9,117.68,117.89,10130.0,117.79,117.9,117.68,117.89,10130.0
2019-07-17 11:05:00,117.89,117.89,117.75,117.75,5175.0,117.89,117.89,117.75,117.75,5175.0
2019-07-17 11:10:00,117.75,117.75,117.48,117.48,5110.0,117.75,117.75,117.48,117.48,5110.0
2019-07-17 11:15:00,117.51,117.7,117.5,117.52,11993.0,117.51,117.7,117.5,117.52,11993.0
2019-07-17 11:20:00,117.51,117.55,117.37,117.37,6503.0,117.51,117.55,117.37,117.37,6503.0
2019-07-17 11:25:00,117.4,117.48,117.32,117.32,10229.0,117.4,117.48,117.32,117.32,10229.0
2019-07-17 11:30:00,117.34,117.47,117.33,117.34,9079.0,117.34,117.47,117.33,117.34,9079.0
2019-07-17 11:35:00,117.33,117.57,117.32,117.43,6436.0,117.33,117.57,117.32,117.43,6436.0
2019-07-17 11:40:00,117.53,117.79,117.44,117.79,4540.0,117.53,117.79,117.44,117.79,4540.0
2019-07-17 11:45:00,117.87,118.24,117.85,118.24,14165.0,117.87,118.24,117.85,118.24,14165.0
2019-07-17 11:50:00,118.25,118.55,118.25,118.54,11105.0,118.25,118.55,118.25,118.54,11105.0
2019-07-17 11:55:00,118.54,118.6,118.3,118.34,6683.0,118.54,118.6,118.3,118.34,6683.0
2019-07-17 12:00:00,118.36,118.39,118.1,118.18,3537.0,118.36,118.39,118.1,118.18,3537.0
2019-07-17 12:05:00,118.18,118.38,118.15,118.27,8663.0,118.18,118.38,118.15,118.27,8663.0
2019-07-17 12:10:00,118.32,118.41,118.22,118.35,3699.0,118.32,118.41,118.22,118.35,3699.0
2019-07-17 12:15:00,118.31,118.45,118.3,118.45,6530.0,118.31,118.45,118.3,118.45,6530.0
2019-07-17 12:20:00,118.55,118.55,118.31,118.32,3606.0,118.55,118.55,118.31,118.32,3606.0
2019-07-17 12:25:00,118.34,118.4,118.27,118.27,10330.0,118.34,118.4,118.27,118.27,10330.0
2019-07-17 12:30:00,118.28,118.43,118.28,118.43,2550.0,118.28,118.43,118.28,118.43,2550.0
2019-07-17 12:35:00,118.38,118.43,118.3,118.34,11200.0,118.38,118.43,118.3,118.34,11200.0
2019-07-17 12:40:00,118.36,118.36,118.11,118.11,4900.0,118.36,118.36,118.11,118.11,4900.0
2019-07-17 12:45:00,118.09,118.14,117.94,117.94,6458.0,118.09,118.14,117.94,117.94,6458.0
2019-07-17 12:50:00,118.0,118.13,117.97,117.97,2474.0,118.0,118.13,117.97,117.97,2474.0
2019-07-17 12:55:00,118.0,118.01,117.71,117.75,6200.0,118.0,118.01,117.71,117.75,6200.0
2019-07-17 13:00:00,117.77,117.94,117.71,117.76,7750.0,117.77,117.94,117.71,117.76,7750.0
2019-07-17 13:05:00,117.64,117.75,117.61,117.75,4096.0,117.64,117.75,117.61,117.75,4096.0
2019-07-17 13:10:00,117.72,117.74,117.67,117.67,3550.0,117.72,117.74,117.67,117.67,3550.0
2019-07-17 13:15:00,117.74,117.75,117.67,117.68,1300.0,117.74,117.75,117.67,117.68,1300.0
2019-07-17 13:20:00,117.68,117.72,117.51,117.54,9319.0,117.68,117.72,117.51,117.54,9319.0
2019-07-17 13:25:00,117.53,117.85,117.51,117.76,9606.0,117.53,117.85,117.51,117.76,9606.0
2019-07-17 13:30:00,117.76,117.8,117.69,117.7,1948.0,117.76,117.8,117.69,117.7,1948.0
2019-07-17 13:35:00,117.7,117.8,117.65,117.65,6300.0,117.7,117.8,117.65,117.65,6300.0
2019-07-17 13:40:00,117.68,117.85,117.68,117.74,3978.0,117.68,117.85,117.68,117.74,3978.0
2019-07-17 13:45:00,117.73,117.75,117.66,117.73,2800.0,117.73,117.75,117.66,117.73,2800.0
2019-07-17 13:50:00,117.73,117.79,117.64,117.78,5194.0,117.73,117.79,117.64,117.78,5194.0
2019-07-17 13:55:00,117.79,117.83,117.73,117.82,1900.0,117.79,117.83,117.73,117.82,1900.0
2019-07-17 14:00:00,117.81,117.89,117.74,117.85,3190.0,117.81,117.89,117.74,117.85,3190.0
2019-07-17 14:05:00,117.84,117.87,117.74,117.74,4351.0,117.84,117.87,117.74,117.74,4351.0
2019-07-17 14:10:00,117.78,117.8,117.66,117.73,7900.0,117.78,117.8,117.66,117.73,7900.0
2019-07-17 14:15:00,117.71,117.83,117.71,117.83,9444.0,117.71,117.83,117.71,117.83,9444.0
2019-07-17 14:20:00,117.89,117.89,117.77,117.78,2479.0,117.89,117.89,117.77,117.78,2479.0
2019-07-17 14:25:00,117.8,117.87,117.69,117.79,15427.0,117.8,117.87,117.69,117.79,15427.0
2019-07-17 14:30:00,117.72,117.82,117.71,117.77,6559.0,117.72,117.82,117.71,117.77,6559.0
2019-07-17 14:35:00,117.77,117.9,117.75,117.86,6800.0,117.77,117.9,117.75,117.86,6800.0
2019-07-17 14:40:00,117.9,117.9,117.75,117.84,11128.0,117.9,117.9,117.75,117.84,11128.0
2019-07-17 14:45:00,117.85,117.86,117.76,117.81,12701.0,117.85,117.86,117.76,117.81,12701.0
2019-07-17 14:50:00,117.81,117.86,117.77,117.8,5800.0,117.81,117.86,117.77,117.8,5800.0
2019-07-17 14:55:00,117.79,117.79,117.66,117.72,10996.0,117.79,117.79,117.66,117.72,10996.0
2019-07-17 15:00:00,117.71,117.77,117.65,117.72,10672.0,117.71,117.77,117.65,117.72,10672.0
2019-07-17 15:05:00,117.73,117.83,117.71,117.83,3545.0,117.73,117.83,117.71,117.83,3545.0
2019-07-17 15:10:00,117.87,117.93,117.81,117.85,5672.0,117.87,117.93,117.81,117.85,5672.0
2019-07-17 15:15:00,117.88,117.94,117.84,117.89,7398.0,117.88,117.94,117.84,117.89,7398.0
2019-07-17 15:20:00,117.88,117.89,117.79,117.85,7198.0,117.88,117.89,117.79,117.85,7198.0
2019-07-17 15:25:00,117.82,117.91,117.82,117.84,5645.0,117.82,117.91,117.82,117.84,5645.0
2019-07-17 15:30:00,117.86,118.04,117.84,118.02,23762.0,117.86,118.04,117.84,118.02,23762.0
2019-07-17 15:35:00,118.0,118.04,117.86,117.94,6300.0,118.0,118.04,117.86,117.94,6300.0
2019-07-17 15:40:00,117.93,117.93,117.83,117.86,13279.0,117.93,117.93,117.83,117.86,13279.0
2019-07-17 15:45:00,117.85,117.99,117.85,117.98,12677.0,117.85,117.99,117.85,117.98,12677.0
2019-07-17 15:50:00,117.99,118.0,117.79,117.85,18745.0,117.99,118.0,117.79,117.85,18745.0
2019-07-17 15:55:00,117.85,117.86,117.61,117.61,36250.0,117.85,117.86,117.61,117.61,36250.0
2019-07-18 09:30:00,117.0,117.02,116.47,116.61,12367.0,117.0,117.02,116.47,116.61,12367.0
2019-07-18 09:35:00,116.73,116.73,116.02,116.13,11575.0,116.73,116.73,116.02,116.13,11575.0
2019-07-18 09:40:00,116.03,116.3,115.76,116.19,4000.0,116.03,116.3,115.76,116.19,4000.0
2019-07-18 09:45:00,116.14,116.49,115.91,116.29,6875.0,116.14,116.49,115.91,116.29,6875.0
2019-07-18 09:50:00,116.37,116.42,116.19,116.4,6704.0,116.37,116.42,116.19,116.4,6704.0
2019-07-18 09:55:00,116.34,116.34,115.92,116.15,11104.0,116.34,116.34,115.92,116.15,11104.0
2019-07-18 10:00:00,116.16,116.18,115.86,115.86,4445.0,116.16,116.18,115.86,115.86,4445.0
2019-07-18 10:05:00,115.88,116.55,115.88,116.48,28356.0,115.88,116.55,115.88,116.48,28356.0
2019-07-18 10:10:00,116.46,116.53,116.41,116.41,1738.0,116.46,116.53,116.41,116.41,1738.0
2019-07-18 10:15:00,116.46,116.84,116.42,116.81,4122.0,116.46,116.84,116.42,116.81,4122.0
2019-07-18 10:20:00,116.89,116.89,116.73,116.74,6162.0,116.89,116.89,116.73,116.74,6162.0
2019-07-18 10:25:00,116.76,116.8,116.64,116.71,5400.0,116.76,116.8,116.64,116.71,5400.0
2019-07-18 10:30:00,116.64,116.78,116.56,116.56,2582.0,116.64,116.78,116.56,116.56,2582.0
2019-07-18 10:35:00,116.44,116.46,116.26,116.32,4364.0,116.44,116.46,116.26,116.32,4364.0
2019-07-18 10:40:00,116.32,116.46,116.29,116.29,1200.0,116.32,116.46,116.29,116.29,1200.0
2019-07-18 10:45:00,116.19,116.85,116.19,116.77,10855.0,116.19,116.85,116.19,116.77,10855.0
2019-07-18 10:50:00,116.83,116.95,116.76,116.95,1430.0,116.83,116.95,116.76,116.95,1430.0
2019-07-18 10:55:00,116.9,117.08,116.87,117.07,7100.0,116.9,117.08,116.87,117.07,7100.0
2019-07-18 11:00:00,117.03,117.03,116.89,116.93,6403.0,117.03,117.03,116.89,116.93,6403.0
2019-07-18 11:05:00,116.94,117.46,116.88,117.43,42976.0,116.94,117.46,116.88,117.43,42976.0
2019-07-18 11:10:00,117.44,117.63,117.36,117.61,11757.0,117.44,117.63,117.36,117.61,11757.0
2019-07-18 11:15:00,117.63,117.67,117.37,117.37,12054.0,117.63,117.67,117.37,117.37,12054.0
2019-07-18 11:20:00,117.34,117.34,117.11,117.16,900.0,117.34,117.34,117.11,117.16,900.0
2019-07-18 11:25:00,117.22,117.42,117.17,117.17,5575.0,117.22,117.42,117.17,117.17,5575.0
2019-07-18 11:30:00,117.18,117.24,117.13,117.2,1945.0,117.18,117.24,117.13,117.2,1945.0
2019-07-18 11:35:00,117.18,117.18,117.0,117.08,5882.0,117.18,117.18,117.0,117.08,5882.0
2019-07-18 11:40:00,117.06,117.08,116.91,117.04,4200.0,117.06,117.08,116.91,117.04,4200.0
2019-07-18 11:45:00,116.99,117.22,116.91,117.19,6054.0,116.99,117.22,116.91,117.19,6054.0
2019-07-18 11:50:00,117.18,117.38,117.13,117.25,9588.0,117.18,117.38,117.13,117.25,9588.0
2019-07-18 11:55:00,117.32,117.42,117.22,117.22,1791.0,117.32,117.42,117.22,117.22,1791.0
2019-07-18 12:00:00,117.26,117.34,117.23,117.27,3237.0,117.26,117.34,117.23,117.27,3237.0
2019-07-18 12:05:00,117.34,117.37,117.22,117.23,29990.0,117.34,117.37,117.22,117.23,29990.0
2019-07-18 12:10:00,117.25,117.48,117.22,117.45,26390.0,117.25,117.48,117.22,117.45,26390.0
2019-07-18 12:15:00,117.42,117.44,117.36,117.37,12148.0,117.42,117.44,117.36,117.37,12148.0
2019-07-18 12:20:00,117.4,117.4,117.25,117.34,22624.0,117.4,117.4,117.25,117.34,22624.0
2019-07-18 12:25:00,117.34,117.34,117.2,117.31,15218.0,117.34,117.34,117.2,117.31,15218.0
2019-07-18 12:30:00,117.31,117.44,117.26,117.35,14094.0,117.31,117.44,117.26,117.35,14094.0
2019-07-18 12:35:00,117.35,117.46,117.31,117.34,4503.0,117.35,117.46,117.31,117.34,4503.0
2019-07-18 12:40:00,117.33,117.45,117.3,117.34,6693.0,117.33,117.45,117.3,117.34,6693.0
2019-07-18 12:45:00,117.38,117.73,117.38,117.65,10064.0,117.38,117.73,117.38,117.65,10064.0
2019-07-18 12:50:00,117.64,117.64,117.47,117.47,4628.0,117.64,117.64,117.47,117.47,4628.0
2019-07-18 12:55:00,117.48,117.57,117.48,117.5,6500.0,117.48,117.57,117.48,117.5,6500.0
2019-07-18 13:00:00,117.51,117.66,117.5,117.66,9430.0,117.51,117.66,117.5,117.66,9430.0
2019-07-18 13:05:00,117.7,117.76,117.63,117.63,2504.0,117.7,117.76,117.63,117.63,2504.0
2019-07-18 13:10:00,117.61,117.81,117.61,117.81,6533.0,117.61,117.81,117.61,117.81,6533.0
2019-07-18 13:15:00,117.79,118.09,117.75,117.96,13012.0,117.79,118.09,117.75,117.96,13012.0
2019-07-18 13:20:00,117.89,117.91,117.84,117.91,1481.0,117.89,117.91,117.84,117.91,1481.0
2019-07-18 13:25:00,117.93,117.97,117.9,117.97,2014.0,117.93,117.97,117.9,117.97,2014.0
2019-07-18 13:30:00,117.95,118.05,117.89,117.97,6007.0,117.95,118.05,117.89,117.97,6007.0
2019-07-18 13:35:00,117.9,117.97,117.88,117.96,2800.0,117.9,117.97,117.88,117.96,2800.0
2019-07-18 13:40:00,117.96,117.97,117.89,117.91,2200.0,117.96,117.97,117.89,117.91,2200.0
2019-07-18 13:45:00,117.91,117.94,117.85,117.85,2657.0,117.91,117.94,117.85,117.85,2657.0
2019-07-18 13:50:00,117.85,117.85,117.76,117.78,1205.0,117.85,117.85,117.76,117.78,1205.0
2019-07-18 13:55:00,117.77,117.8,117.67,117.72,4700.0,117.77,117.8,117.67,117.72,4700.0
2019-07-18 14:00:00,117.73,117.78,117.65,117.76,5968.0,117.73,117.78,117.65,117.76,5968.0
2019-07-18 14:05:00,117.78,117.83,117.71,117.72,4018.0,117.78,117.83,117.71,117.72,4018.0
2019-07-18 14:10:00,117.76,117.87,117.76,117.81,2580.0,117.76,117.87,117.76,117.81,2580.0
2019-07-18 14:15:00,117.84,118.02,117.84,118.02,6094.0,117.84,118.02,117.84,118.02,6094.0
2019-07-18 14:20:00,118.01,118.15,118.01,118.1,3800.0,118.01,118.15,118.01,118.1,3800.0
2019-07-18 14:25:00,118.13,118.31,118.1,118.31,14049.0,118.13,118.31,118.1,118.31,14049.0
2019-07-18 14:30:00,118.3,118.34,118.18,118.25,3400.0,118.3,118.34,118.18,118.25,3400.0
2019-07-18 14:35:00,118.24,118.33,118.24,118.32,3075.0,118.24,118.33,118.24,118.32,3075.0
2019-07-18 14:40:00,118.33,118.33,118.23,118.29,2207.0,118.33,118.33,118.23,118.29,2207.0
2019-07-18 14:45:00,118.29,118.29,118.05,118.07,8638.0,118.29,118.29,118.05,118.07,8638.0
2019-07-18 14:50:00,118.05,118.05,117.86,117.86,23734.0,118.05,118.05,117.86,117.86,23734.0
2019-07-18 14:55:00,117.89,118.05,117.81,118.05,41727.0,117.89,118.05,117.81,118.05,41727.0
2019-07-18 15:00:00,118.09,118.28,118.02,118.12,8600.0,118.09,118.28,118.02,118.12,8600.0
2019-07-18 15:05:00,118.08,118.14,118.0,118.07,8200.0,118.08,118.14,118.0,118.07,8200.0
2019-07-18 15:10:00,118.05,118.1,117.96,118.01,7387.0,118.05,118.1,117.96,118.01,7387.0
2019-07-18 15:15:00,117.97,117.97,117.78,117.78,7537.0,117.97,117.97,117.78,117.78,7537.0
2019-07-18 15:20:00,117.76,117.77,117.65,117.66,11177.0,117.76,117.77,117.65,117.66,11177.0
2019-07-18 15:25:00,117.67,117.8,117.59,117.69,9508.0,117.67,117.8,117.59,117.69,9508.0
2019-07-18 15:30:00,117.67,117.67,117.51,117.52,7510.0,117.67,117.67,117.51,117.52,7510.0
2019-07-18 15:35:00,117.55,117.7,117.53,117.62,10433.0,117.55,117.7,117.53,117.62,10433.0
2019-07-18 15:40:00,117.6,117.7,117.58,117.7,8480.0,117.6,117.7,117.58,117.7,8480.0
2019-07-18 15:45:00,117.7,117.7,117.54,117.63,14221.0,117.7,117.7,117.54,117.63,14221.0
2019-07-18 15:50:00,117.62,117.73,117.61,117.73,13120.0,117.62,117.73,117.61,117.73,13120.0
2019-07-18 15:55:00,117.75,117.85,117.68,117.7,21995.0,117.75,117.85,117.68,117.7,21995.0
2019-07-19 09:30:00,118.46,118.92,118.19,118.47,37205.0,118.46,118.92,118.19,118.47,37205.0
2019-07-19 09:35:00,118.5,118.6,118.11,118.59,17669.0,118.5,118.6,118.11,118.59,17669.0
2019-07-19 09:40:00,118.67,118.73,118.04,118.07,10207.0,118.67,118.73,118.04,118.07,10207.0
2019-07-19 09:45:00,118.0,118.14,117.92,117.92,5912.0,118.0,118.14,117.92,117.92,5912.0
2019-07-19 09:50:00,118.03,118.03,117.78,117.81,2100.0,118.03,118.03,117.78,117.81,2100.0
2019-07-19 09:55:00,117.81,117.85,117.4,117.72,8996.0,117.81,117.85,117.4,117.72,8996.0
2019-07-19 10:00:00,117.71,117.88,117.71,117.88,3500.0,117.71,117.88,117.71,117.88,3500.0
2019-07-19 10:05:00,117.88,117.88,117.4,117.47,5625.0,117.88,117.88,117.4,117.47,5625.0
2019-07-19 10:10:00,117.41,117.59,117.39,117.55,8797.0,117.41,117.59,117.39,117.55,8797.0
2019-07-19 10:15:00,117.55,117.62,117.47,117.52,2400.0,117.55,117.62,117.47,117.52,2400.0
2019-07-19 10:20:00,117.47,117.48,117.33,117.41,2400.0,117.47,117.48,117.33,117.41,2400.0
2019-07-19 10:25:00,117.42,117.42,117.01,117.3,5400.0,117.42,117.42,117.01,117.3,5400.0
2019-07-19 10:30:00,117.38,117.68,117.33,117.47,7525.0,117.38,117.68,117.33,117.47,7525.0
2019-07-19 10:35:00,117.5,117.59,117.36,117.47,18419.0,117.5,117.59,117.36,117.47,18419.0
2019-07-19 10:40:00,117.46,117.46,117.25,117.27,3142.0,117.46,117.46,117.25,117.27,3142.0
2019-07-19 10:45:00,117.25,117.27,116.87,116.95,6514.0,117.25,117.27,116.87,116.95,6514.0
2019-07-19 10:50:00,116.92,117.08,116.91,117.07,14164.0,116.92,117.08,116.91,117.07,14164.0
2019-07-19 10:55:00,117.03,117.16,117.01,117.09,11283.0,117.03,117.16,117.01,117.09,11283.0
2019-07-19 11:00:00,117.14,117.17,117.03,117.12,10030.0,117.14,117.17,117.03,117.12,10030.0
2019-07-19 11:05:00,117.08,117.08,116.97,116.99,10104.0,117.08,117.08,116.97,116.99,10104.0
2019-07-19 11:10:00,116.99,117.24,116.96,117.22,7184.0,116.99,117.24,116.96,117.22,7184.0
2019-07-19 11:15:00,117.2,117.23,116.95,116.95,7148.0,117.2,117.23,116.95,116.95,7148.0
2019-07-19 11:20:00,116.96,117.03,116.9,117.0,6225.0,116.96,117.03,116.9,117.0,6225.0
2019-07-19 11:25:00,116.95,117.04,116.94,116.96,2724.0,116.95,117.04,116.94,116.96,2724.0
2019-07-19 11:30:00,116.98,117.04,116.91,116.92,5476.0,116.98,117.04,116.91,116.92,5476.0
2019-07-19 11:35:00,116.96,116.99,116.7,116.7,4600.0,116.96,116.99,116.7,116.7,4600.0
2019-07-19 11:40:00,116.66,116.66,116.43,116.54,8499.0,116.66,116.66,116.43,116.54,8499.0
2019-07-19 11:45:00,116.52,116.61,116.44,116.61,4900.0,116.52,116.61,116.44,116.61,4900.0
2019-07-19 11:50:00,116.61,116.66,116.58,116.64,1700.0,116.61,116.66,116.58,116.64,1700.0
2019-07-19 11:55:00,116.65,116.71,116.58,116.61,2000.0,116.65,116.71,116.58,116.61,2000.0
2019-07-19 12:00:00,116.61,116.83,116.6,116.77,4300.0,116.61,116.83,116.6,116.77,4300.0
2019-07-19 12:05:00,116.71,116.82,116.65,116.76,1432.0,116.71,116.82,116.65,116.76,1432.0
2019-07-19 12:10:00,116.78,116.92,116.74,116.92,1652.0,116.78,116.92,116.74,116.92,1652.0
2019-07-19 12:15:00,116.95,116.95,116.86,116.89,2400.0,116.95,116.95,116.86,116.89,2400.0
2019-07-19 12:20:00,116.82,116.86,116.75,116.76,1725.0,116.82,116.86,116.75,116.76,1725.0
2019-07-19 12:25:00,116.78,117.0,116.78,117.0,1200.0,116.78,117.0,116.78,117.0,1200.0
2019-07-19 12:30:00,117.03,117.1,116.98,117.05,1725.0,117.03,117.1,116.98,117.05,1725.0
2019-07-19 12:35:00,117.01,117.26,117.01,117.14,3510.0,117.01,117.26,117.01,117.14,3510.0
2019-07-19 12:40:00,117.06,117.06,116.94,116.98,4900.0,117.06,117.06,116.94,116.98,4900.0
2019-07-19 12:45:00,116.91,116.99,116.85,116.99,1350.0,116.91,116.99,116.85,116.99,1350.0
2019-07-19 12:50:00,116.97,117.04,116.94,116.99,1400.0,116.97,117.04,116.94,116.99,1400.0
2019-07-19 12:55:00,116.96,117.03,116.95,117.03,2353.0,116.96,117.03,116.95,117.03,2353.0
2019-07-19 13:00:00,117.03,117.04,116.88,116.88,1400.0,117.03,117.04,116.88,116.88,1400.0
2019-07-19 13:05:00,116.91,116.93,116.81,116.89,800.0,116.91,116.93,116.81,116.89,800.0
2019-07-19 13:10:00,116.9,116.9,116.77,116.82,1300.0,116.9,116.9,116.77,116.82,1300.0
2019-07-19 13:15:00,116.82,116.82,116.61,116.66,2110.0,116.82,116.82,116.61,116.66,2110.0
2019-07-19 13:20:00,116.61,116.68,116.54,116.56,1600.0,116.61,116.68,116.54,116.56,1600.0
2019-07-19 13:25:00,116.5,116.62,116.47,116.61,3000.0,116.5,116.62,116.47,116.61,3000.0
2019-07-19 13:30:00,116.6,116.73,116.55,116.69,3100.0,116.6,116.73,116.55,116.69,3100.0
2019-07-19 13:35:00,116.69,116.81,116.67,116.77,6250.0,116.69,116.81,116.67,116.77,6250.0
2019-07-19 13:40:00,116.74,116.88,116.74,116.88,9600.0,116.74,116.88,116.74,116.88,9600.0
2019-07-19 13:45:00,116.92,116.98,116.85,116.86,8615.0,116.92,116.98,116.85,116.86,8615.0
2019-07-19 13:50:00,116.83,116.94,116.81,116.93,1669.0,116.83,116.94,116.81,116.93,1669.0
2019-07-19 13:55:00,116.93,116.93,116.81,116.9,3400.0,116.93,116.93,116.81,116.9,3400.0
2019-07-19 14:00:00,116.94,116.96,116.89,116.9,2579.0,116.94,116.96,116.89,116.9,2579.0
2019-07-19 14:05:00,116.97,116.97,116.69,116.69,3261.0,116.97,116.97,116.69,116.69,3261.0
2019-07-19 14:10:00,116.66,116.75,116.56,116.57,4226.0,116.66,116.75,116.56,116.57,4226.0
2019-07-19 14:15:00,116.64,116.64,116.5,116.5,4840.0,116.64,116.64,116.5,116.5,4840.0
2019-07-19 14:20:00,116.5,116.65,116.47,116.54,7300.0,116.5,116.65,116.47,116.54,7300.0
2019-07-19 14:25:00,116.5,116.56,116.44,116.5,6725.0,116.5,116.56,116.44,116.5,6725.0
2019-07-19 14:30:00,116.51,116.63,116.4,116.45,10099.0,116.51,116.63,116.4,116.45,10099.0
2019-07-19 14:35:00,116.43,116.46,116.25,116.34,4100.0,116.43,116.46,116.25,116.34,4100.0
2019-07-19 14:40:00,116.34,116.4,116.28,116.34,6263.0,116.34,116.4,116.28,116.34,6263.0
2019-07-19 14:45:00,116.38,116.42,116.36,116.41,1700.0,116.38,116.42,116.36,116.41,1700.0
2019-07-19 14:50:00,116.42,116.53,116.42,116.49,2547.0,116.42,116.53,116.42,116.49,2547.0
2019-07-19 14:55:00,116.44,116.54,116.4,116.5,1925.0,116.44,116.54,116.4,116.5,1925.0
2019-07-19 15:00:00,116.46,116.48,116.31,116.34,5307.0,116.46,116.48,116.31,116.34,5307.0
2019-07-19 15:05:00,116.25,116.4,116.25,116.37,2775.0,116.25,116.4,116.25,116.37,2775.0
2019-07-19 15:10:00,116.38,116.41,116.18,116.33,5697.0,116.38,116.41,116.18,116.33,5697.0
2019-07-19 15:15:00,116.35,116.4,116.3,116.3,5400.0,116.35,116.4,116.3,116.3,5400.0
2019-07-19 15:20:00,116.23,116.27,116.08,116.23,5016.0,116.23,116.27,116.08,116.23,5016.0
2019-07-19 15:25:00,116.23,116.25,116.17,116.22,4628.0,116.23,116.25,116.17,116.22,4628.0
2019-07-19 15:30:00,116.23,116.26,116.08,116.12,5597.0,116.23,116.26,116.08,116.12,5597.0
2019-07-19 15:35:00,116.13,116.17,116.05,116.16,4682.0,116.13,116.17,116.05,116.16,4682.0
2019-07-19 15:40:00,116.18,116.26,116.13,116.23,8362.0,116.18,116.26,116.13,116.23,8362.0
2019-07-19 15:45:00,116.22,116.22,115.91,115.98,11311.0,116.22,116.22,115.91,115.98,11311.0
2019-07-19 15:50:00,115.99,116.2,115.91,116.2,31750.0,115.99,116.2,115.91,116.2,31750.0
2019-07-19 15:55:00,116.2,116.24,116.01,116.06,45487.0,116.2,116.24,116.01,116.06,45487.0
2019-07-22 09:30:00,116.66,117.09,116.5,117.09,12009.0,116.66,117.09,116.5,117.09,12009.0
2019-07-22 09:35:00,117.1,117.45,116.98,116.99,5110.0,117.1,117.45,116.98,116.99,5110.0
2019-07-22 09:40:00,117.14,117.27,116.91,116.92,3761.0,117.14,117.27,116.91,116.92,3761.0
2019-07-22 09:45:00,117.04,117.07,116.87,117.06,700.0,117.04,117.07,116.87,117.06,700.0
2019-07-22 09:50:00,117.17,117.17,116.7,116.82,9770.0,117.17,117.17,116.7,116.82,9770.0
2019-07-22 09:55:00,116.82,116.83,116.53,116.69,1614.0,116.82,116.83,116.53,116.69,1614.0
2019-07-22 10:00:00,116.77,116.97,116.77,116.89,996.0,116.77,116.97,116.77,116.89,996.0
2019-07-22 10:05:00,116.85,116.92,116.73,116.8,4658.0,116.85,116.92,116.73,116.8,4658.0
2019-07-22 10:10:00,116.87,116.89,116.72,116.74,5385.0,116.87,116.89,116.72,116.74,5385.0
2019-07-22 10:15:00,116.76,116.77,116.61,116.65,2756.0,116.76,116.77,116.61,116.65,2756.0
2019-07-22 10:20:00,116.6,116.66,116.52,116.62,2784.0,116.6,116.66,116.52,116.62,2784.0
2019-07-22 10:25:00,116.73,116.89,116.73,116.83,2700.0,116.73,116.89,116.73,116.83,2700.0
2019-07-22 10:30:00,116.77,116.84,116.68,116.68,1700.0,116.77,116.84,116.68,116.68,1700.0
2019-07-22 10:35:00,116.64,116.68,116.55,116.66,2667.0,116.64,116.68,116.55,116.66,2667.0
2019-07-22 10:40:00,116.66,116.66,116.12,116.17,4467.0,116.66,116.66,116.12,116.17,4467.0
2019-07-22 10:45:00,116.12,116.28,116.02,116.23,3733.0,116.12,116.28,116.02,116.23,3733.0
2019-07-22 10:50:00,116.19,116.3,116.06,116.3,9463.0,116.19,116.3,116.06,116.3,9463.0
2019-07-22 10:55:00,116.3,116.47,116.26,116.26,2417.0,116.3,116.47,116.26,116.26,2417.0
2019-07-22 11:00:00,116.28,116.38,116.08,116.23,10026.0,116.28,116.38,116.08,116.23,10026.0
2019-07-22 11:05:00,116.27,116.38,116.26,116.37,3300.0,116.27,116.38,116.26,116.37,3300.0
2019-07-22 11:10:00,116.31,116.42,116.3,116.31,3432.0,116.31,116.42,116.3,116.31,3432.0
2019-07-22 11:15:00,116.34,116.35,116.01,116.11,12634.0,116.34,116.35,116.01,116.11,12634.0
2019-07-22 11:20:00,116.04,116.24,116.0,116.24,3409.0,116.04,116.24,116.0,116.24,3409.0
2019-07-22 11:25:00,116.31,116.44,116.23,116.44,7850.0,116.31,116.44,116.23,116.44,7850.0
2019-07-22 11:30:00,116.47,116.51,116.16,116.34,12103.0,116.47,116.51,116.16,116.34,12103.0
2019-07-22 11:35:00,116.33,116.48,116.13,116.44,17424.0,116.33,116.48,116.13,116.44,17424.0
2019-07-22 11:40:00,116.43,116.52,116.37,116.37,2806.0,116.43,116.52,116.37,116.37,2806.0
2019-07-22 11:45:00,116.37,116.47,116.29,116.46,6195.0,116.37,116.47,116.29,116.46,6195.0
2019-07-22 11:50:00,116.47,116.5,116.34,116.45,8620.0,116.47,116.5,116.34,116.45,8620.0
2019-07-22 11:55:00,116.47,116.53,116.24,116.35,7720.0,116.47,116.53,116.24,116.35,7720.0
2019-07-22 12:00:00,116.32,116.39,116.1,116.24,6077.0,116.32,116.39,116.1,116.24,6077.0
2019-07-22 12:05:00,116.26,116.31,116.18,116.26,3300.0,116.26,116.31,116.18,116.26,3300.0
2019-07-22 12:10:00,116.27,116.45,116.27,116.45,2485.0,116.27,116.45,116.27,116.45,2485.0
2019-07-22 12:15:00,116.41,116.54,116.35,116.4,8395.0,116.41,116.54,116.35,116.4,8395.0
2019-07-22 12:20:00,116.36,116.5,116.34,116.47,6201.0,116.36,116.5,116.34,116.47,6201.0
2019-07-22 12:25:00,116.45,116.53,116.45,116.51,2200.0,116.45,116.53,116.45,116.51,2200.0
2019-07-22 12:30:00,116.49,116.54,116.42,116.52,5660.0,116.49,116.54,116.42,116.52,5660.0
2019-07-22 12:35:00,116.51,116.59,116.49,116.49,6680.0,116.51,116.59,116.49,116.49,6680.0
2019-07-22 12:40:00,116.43,116.66,116.43,116.66,1950.0,116.43,116.66,116.43,116.66,1950.0
2019-07-22 12:45:00,116.66,116.67,116.56,116.67,3607.0,116.66,116.67,116.56,116.67,3607.0
2019-07-22 12:50:00,116.65,116.67,116.54,116.58,2445.0,116.65,116.67,116.54,116.58,2445.0
2019-07-22 12:55:00,116.58,116.58,116.46,116.57,5267.0,116.58,116.58,116.46,116.57,5267.0
2019-07-22 13:00:00,116.55,116.56,116.46,116.51,2700.0,116.55,116.56,116.46,116.51,2700.0
2019-07-22 13:05:00,116.53,116.56,116.48,116.51,2912.0,116.53,116.56,116.48,116.51,2912.0
2019-07-22 13:10:00,116.49,116.61,116.46,116.61,9500.0,116.49,116.61,116.46,116.61,9500.0
2019-07-22 13:15:00,116.58,116.69,116.57,116.62,3468.0,116.58,116.69,116.57,116.62,3468.0
2019-07-22 13:20:00,116.6,116.62,116.56,116.56,1908.0,116.6,116.62,116.56,116.56,1908.0
2019-07-22 13:25:00,116.57,116.69,116.57,116.67,4835.0,116.57,116.69,116.57,116.67,4835.0
2019-07-22 13:30:00,116.68,116.8,116.68,116.8,1300.0,116.68,116.8,116.68,116.8,1300.0
2019-07-22 13:35:00,116.8,116.94,116.78,116.92,2834.0,116.8,116.94,116.78,116.92,2834.0
2019-07-22 13:40:00,116.89,116.89,116.83,116.84,1933.0,116.89,116.89,116.83,116.84,1933.0
2019-07-22 13:45:00,116.81,116.9,116.81,116.9,1425.0,116.81,116.9,116.81,116.9,1425.0
2019-07-22 13:50:00,116.9,116.94,116.88,116.9,2500.0,116.9,116.94,116.88,116.9,2500.0
2019-07-22 13:55:00,116.89,117.14,116.88,117.03,7846.0,116.89,117.14,116.88,117.03,7846.0
2019-07-22 14:00:00,117.01,117.07,116.94,116.94,7400.0,117.01,117.07,116.94,116.94,7400.0
2019-07-22 14:05:00,116.98,117.03,116.98,117.01,1100.0,116.98,117.03,116.98,117.01,1100.0
2019-07-22 14:10:00,116.97,116.97,116.92,116.96,700.0,116.97,116.97,116.92,116.96,700.0
2019-07-22 14:15:00,116.96,117.03,116.92,116.92,1900.0,116.96,117.03,116.92,116.92,1900.0
2019-07-22 14:20:00,116.92,116.95,116.9,116.9,1335.0,116.92,116.95,116.9,116.9,1335.0
2019-07-22 14:25:00,116.94,116.94,116.9,116.91,2600.0,116.94,116.94,116.9,116.91,2600.0
2019-07-22 14:30:00,116.88,116.89,116.82,116.85,4032.0,116.88,116.89,116.82,116.85,4032.0
2019-07-22 14:35:00,116.8,116.85,116.72,116.82,4316.0,116.8,116.85,116.72,116.82,4316.0
2019-07-22 14:40:00,116.79,116.82,116.75,116.81,7134.0,116.79,116.82,116.75,116.81,7134.0
2019-07-22 14:45:00,116.8,116.88,116.76,116.88,2580.0,116.8,116.88,116.76,116.88,2580.0
2019-07-22 14:50:00,116.88,116.92,116.86,116.89,1323.0,116.88,116.92,116.86,116.89,1323.0
2019-07-22 14:55:00,116.88,116.93,116.88,116.92,1100.0,116.88,116.93,116.88,116.92,1100.0
2019-07-22 15:00:00,116.9,117.18,116.87,117.1,3900.0,116.9,117.18,116.87,117.1,3900.0
2019-07-22 15:05:00,117.12,117.15,117.08,117.08,2800.0,117.12,117.15,117.08,117.08,2800.0
2019-07-22 15:10:00,117.08,117.09,116.99,117.0,2972.0,117.08,117.09,116.99,117.0,2972.0
2019-07-22 15:15:00,116.99,116.99,116.87,116.92,6772.0,116.99,116.99,116.87,116.92,6772.0
2019-07-22 15:20:00,116.93,116.93,116.8,116.84,2801.0,116.93,116.93,116.8,116.84,2801.0
2019-07-22 15:25:00,116.85,116.99,116.83,116.97,7000.0,116.85,116.99,116.83,116.97,7000.0
2019-07-22 15:30:00,116.96,116.96,116.76,116.78,6867.0,116.96,116.96,116.76,116.78,6867.0
2019-07-22 15:35:00,116.78,116.84,116.77,116.84,6617.0,116.78,116.84,116.77,116.84,6617.0
2019-07-22 15:40:00,116.85,116.86,116.72,116.74,11002.0,116.85,116.86,116.72,116.74,11002.0
2019-07-22 15:45:00,116.75,116.82,116.75,116.81,10148.0,116.75,116.82,116.75,116.81,10148.0
2019-07-22 15:50:00,116.82,116.85,116.74,116.82,11504.0,116.82,116.85,116.74,116.82,11504.0
2019-07-22 15:55:00,116.82,116.85,116.64,116.65,33774.0,116.82,116.85,116.64,116.65,33774.0
2019-07-23 09:30:00,117.38,117.66,117.31,117.38,15812.0,117.38,117.66,117.31,117.38,15812.0
2019-07-23 09:35:00,117.5,117.5,117.19,117.23,3067.0,117.5,117.5,117.19,117.23,3067.0
2019-07-23 09:40:00,117.18,117.61,117.18,117.26,4610.0,117.18,117.61,117.18,117.26,4610.0
2019-07-23 09:45:00,117.36,117.36,117.03,117.25,19309.0,117.36,117.36,117.03,117.25,19309.0
2019-07-23 09:50:00,117.12,117.29,117.0,117.01,12768.0,117.12,117.29,117.0,117.01,12768.0
2019-07-23 09:55:00,117.01,117.12,116.58,116.66,5785.0,117.01,117.12,116.58,116.66,5785.0
2019-07-23 10:00:00,116.7,116.83,116.61,116.78,4557.0,116.7,116.83,116.61,116.78,4557.0
2019-07-23 10:05:00,116.85,116.92,116.41,116.42,2138.0,116.85,116.92,116.41,116.42,2138.0
2019-07-23 10:10:00,116.47,116.48,116.13,116.2,6326.0,116.47,116.48,116.13,116.2,6326.0
2019-07-23 10:15:00,116.16,116.16,115.98,115.99,3335.0,116.16,116.16,115.98,115.99,3335.0
2019-07-23 10:20:00,116.02,116.36,115.96,116.29,5898.0,116.02,116.36,115.96,116.29,5898.0
2019-07-23 10:25:00,116.34,116.48,116.29,116.48,4310.0,116.34,116.48,116.29,116.48,4310.0
2019-07-23 10:30:00,116.48,116.54,116.3,116.43,4790.0,116.48,116.54,116.3,116.43,4790.0
2019-07-23 10:35:00,116.49,116.51,116.36,116.48,5835.0,116.49,116.51,116.36,116.48,5835.0
2019-07-23 10:40:00,116.53,116.6,116.42,116.55,4750.0,116.53,116.6,116.42,116.55,4750.0
2019-07-23 10:45:00,116.52,116.56,116.31,116.32,6416.0,116.52,116.56,116.31,116.32,6416.0
2019-07-23 10:50:00,116.28,116.49,116.28,116.45,3581.0,116.28,116.49,116.28,116.45,3581.0
2019-07-23 10:55:00,116.5,116.65,116.5,116.59,3206.0,116.5,116.65,116.5,116.59,3206.0
2019-07-23 11:00:00,116.59,116.67,116.56,116.6,4601.0,116.59,116.67,116.56,116.6,4601.0
2019-07-23 11:05:00,116.52,116.69,116.52,116.69,3062.0,116.52,116.69,116.52,116.69,3062.0
2019-07-23 11:10:00,116.7,116.8,116.7,116.78,2900.0,116.7,116.8,116.7,116.78,2900.0
2019-07-23 11:15:00,116.75,116.82,116.71,116.76,2886.0,116.75,116.82,116.71,116.76,2886.0
2019-07-23 11:20:00,116.78,116.82,116.66,116.73,19921.0,116.78,116.82,116.66,116.73,19921.0
2019-07-23 11:25:00,116.68,116.68,116.53,116.63,4400.0,116.68,116.68,116.53,116.63,4400.0
2019-07-23 11:30:00,116.64,116.64,116.46,116.47,2380.0,116.64,116.64,116.46,116.47,2380.0
2019-07-23 11:35:00,116.39,116.39,116.24,116.34,4250.0,116.39,116.39,116.24,116.34,4250.0
2019-07-23 11:40:00,116.33,116.37,116.27,116.37,2700.0,116.33,116.37,116.27,116.37,2700.0
2019-07-23 11:45:00,116.32,116.32,116.12,116.3,3000.0,116.32,116.32,116.12,116.3,3000.0
2019-07-23 11:50:00,116.27,116.35,116.27,116.35,3885.0,116.27,116.35,116.27,116.35,3885.0
2019-07-23 11:55:00,116.32,116.48,116.29,116.48,2970.0,116.32,116.48,116.29,116.48,2970.0
2019-07-23 12:00:00,116.47,116.49,115.99,116.2,12858.0,116.47,116.49,115.99,116.2,12858.0
2019-07-23 12:05:00,116.21,116.36,116.2,116.33,3791.0,116.21,116.36,116.2,116.33,3791.0
2019-07-23 12:10:00,116.32,116.41,116.26,116.41,982.0,116.32,116.41,116.26,116.41,982.0
2019-07-23 12:15:00,116.45,116.5,116.4,116.47,5902.0,116.45,116.5,116.4,116.47,5902.0
2019-07-23 12:20:00,116.48,116.55,116.39,116.4,5864.0,116.48,116.55,116.39,116.4,5864.0
2019-07-23 12:25:00,116.43,116.43,116.24,116.34,5300.0,116.43,116.43,116.24,116.34,5300.0
2019-07-23 12:30:00,116.36,116.5,116.34,116.5,1629.0,116.36,116.5,116.34,116.5,1629.0
2019-07-23 12:35:00,116.48,116.5,116.44,116.44,2231.0,116.48,116.5,116.44,116.44,2231.0
2019-07-23 12:40:00,116.45,116.48,116.38,116.47,3337.0,116.45,116.48,116.38,116.47,3337.0
2019-07-23 12:45:00,116.47,116.48,116.45,116.48,700.0,116.47,116.48,116.45,116.48,700.0
2019-07-23 12:50:00,116.52,116.52,116.34,116.44,6102.0,116.52,116.52,116.34,116.44,6102.0
2019-07-23 12:55:00,116.45,116.55,116.42,116.48,1604.0,116.45,116.55,116.42,116.48,1604.0
2019-07-23 13:00:00,116.48,116.67,116.46,116.67,6183.0,116.48,116.67,116.46,116.67,6183.0
2019-07-23 13:05:00,116.68,116.73,116.64,116.71,4320.0,116.68,116.73,116.64,116.71,4320.0
2019-07-23 13:10:00,116.66,116.78,116.63,116.78,7796.0,116.66,116.78,116.63,116.78,7796.0
2019-07-23 13:15:00,116.74,116.81,116.67,116.78,14970.0,116.74,116.81,116.67,116.78,14970.0
2019-07-23 13:20:00,116.74,116.81,116.71,116.81,3494.0,116.74,116.81,116.71,116.81,3494.0
2019-07-23 13:25:00,116.86,116.88,116.82,116.86,2000.0,116.86,116.88,116.82,116.86,2000.0
2019-07-23 13:30:00,116.89,116.99,116.89,116.99,1500.0,116.89,116.99,116.89,116.99,1500.0
2019-07-23 13:35:00,116.97,116.97,116.88,116.88,800.0,116.97,116.97,116.88,116.88,800.0
2019-07-23 13:40:00,116.89,117.24,116.84,117.23,6910.0,116.89,117.24,116.84,117.23,6910.0
2019-07-23 13:45:00,117.23,117.3,117.11,117.12,8061.0,117.23,117.3,117.11,117.12,8061.0
2019-07-23 13:50:00,117.05,117.22,117.01,117.21,2756.0,117.05,117.22,117.01,117.21,2756.0
2019-07-23 13:55:00,117.23,117.41,117.23,117.39,5360.0,117.23,117.41,117.23,117.39,5360.0
2019-07-23 14:00:00,117.41,117.49,117.12,117.23,5213.0,117.41,117.49,117.12,117.23,5213.0
2019-07-23 14:05:00,117.24,117.28,117.2,117.22,2678.0,117.24,117.28,117.2,117.22,2678.0
2019-07-23 14:10:00,117.17,117.25,117.16,117.25,1600.0,117.17,117.25,117.16,117.25,1600.0
2019-07-23 14:15:00,117.26,117.35,117.23,117.27,4642.0,117.26,117.35,117.23,117.27,4642.0
2019-07-23 14:20:00,117.29,117.37,117.29,117.31,5072.0,117.29,117.37,117.29,117.31,5072.0
2019-07-23 14:25:00,117.31,117.32,117.29,117.31,1200.0,117.31,117.32,117.29,117.31,1200.0
2019-07-23 14:30:00,117.39,117.43,117.31,117.34,1918.0,117.39,117.43,117.31,117.34,1918.0
2019-07-23 14:35:00,117.34,117.39,117.34,117.39,900.0,117.34,117.39,117.34,117.39,900.0
2019-07-23 14:40:00,117.38,117.46,117.38,117.45,4000.0,117.38,117.46,117.38,117.45,4000.0
2019-07-23 14:45:00,117.47,117.5,117.44,117.48,3657.0,117.47,117.5,117.44,117.48,3657.0
2019-07-23 14:50:00,117.48,117.55,117.45,117.51,5750.0,117.48,117.55,117.45,117.51,5750.0
2019-07-23 14:55:00,117.55,117.58,117.53,117.54,1700.0,117.55,117.58,117.53,117.54,1700.0
2019-07-23 15:00:00,117.54,117.55,117.43,117.45,3100.0,117.54,117.55,117.43,117.45,3100.0
2019-07-23 15:05:00,117.47,117.57,117.44,117.54,2200.0,117.47,117.57,117.44,117.54,2200.0
2019-07-23 15:10:00,117.53,117.53,117.47,117.53,2772.0,117.53,117.53,117.47,117.53,2772.0
2019-07-23 15:15:00,117.54,117.54,117.42,117.53,5698.0,117.54,117.54,117.42,117.53,5698.0
2019-07-23 15:20:00,117.52,117.62,117.51,117.59,5105.0,117.52,117.62,117.51,117.59,5105.0
2019-07-23 15:25:00,117.6,117.71,117.6,117.68,7697.0,117.6,117.71,117.6,117.68,7697.0
2019-07-23 15:30:00,117.68,117.89,117.68,117.85,16733.0,117.68,117.89,117.68,117.85,16733.0
2019-07-23 15:35:00,117.84,117.85,117.73,117.74,8328.0,117.84,117.85,117.73,117.74,8328.0
2019-07-23 15:40:00,117.71,117.83,117.63,117.83,13215.0,117.71,117.83,117.63,117.83,13215.0
2019-07-23 15:45:00,117.84,117.87,117.78,117.81,14806.0,117.84,117.87,117.78,117.81,14806.0
2019-07-23 15:50:00,117.82,118.14,117.81,118.13,36239.0,117.82,118.14,117.81,118.13,36239.0
2019-07-23 15:55:00,118.13,118.2,118.02,118.11,53162.0,118.13,118.2,118.02,118.11,53162.0
2019-07-24 09:30:00,117.45,117.59,116.54,116.54,16768.0,117.45,117.59,116.54,116.54,16768.0
2019-07-24 09:35:00,116.75,118.06,116.75,118.05,6206.0,116.75,118.06,116.75,118.05,6206.0
2019-07-24 09:40:00,117.88,118.29,117.88,118.08,2542.0,117.88,118.29,117.88,118.08,2542.0
2019-07-24 09:45:00,118.22,118.41,117.93,117.93,17362.0,118.22,118.41,117.93,117.93,17362.0
2019-07-24 09:50:00,117.95,118.08,117.8,117.95,9419.0,117.95,118.08,117.8,117.95,9419.0
2019-07-24 09:55:00,117.92,118.39,117.91,118.37,5801.0,117.92,118.39,117.91,118.37,5801.0
2019-07-24 10:00:00,118.31,118.35,117.97,118.04,3320.0,118.31,118.35,117.97,118.04,3320.0
2019-07-24 10:05:00,117.91,118.06,117.82,118.02,8377.0,117.91,118.06,117.82,118.02,8377.0
2019-07-24 10:10:00,117.96,118.34,117.92,118.34,5846.0,117.96,118.34,117.92,118.34,5846.0
2019-07-24 10:15:00,118.24,118.28,118.06,118.23,4889.0,118.24,118.28,118.06,118.23,4889.0
2019-07-24 10:20:00,118.23,118.39,118.21,118.33,8758.0,118.23,118.39,118.21,118.33,8758.0
2019-07-24 10:25:00,118.21,118.45,118.21,118.25,6782.0,118.21,118.45,118.21,118.25,6782.0
2019-07-24 10:30:00,118.25,118.43,118.21,118.24,1851.0,118.25,118.43,118.21,118.24,1851.0
2019-07-24 10:35:00,118.3,118.46,118.19,118.4,8061.0,118.3,118.46,118.19,118.4,8061.0
2019-07-24 10:40:00,118.38,118.38,118.23,118.23,2000.0,118.38,118.38,118.23,118.23,2000.0
2019-07-24 10:45:00,118.21,118.23,118.15,118.15,2300.0,118.21,118.23,118.15,118.15,2300.0
2019-07-24 10:50:00,118.18,118.44,118.18,118.26,3010.0,118.18,118.44,118.18,118.26,3010.0
2019-07-24 10:55:00,118.29,118.46,118.29,118.37,9564.0,118.29,118.46,118.29,118.37,9564.0
2019-07-24 11:00:00,118.34,118.4,118.14,118.26,7775.0,118.34,118.4,118.14,118.26,7775.0
2019-07-24 11:05:00,118.27,118.34,118.19,118.28,5265.0,118.27,118.34,118.19,118.28,5265.0
2019-07-24 11:10:00,118.23,118.39,118.22,118.29,3700.0,118.23,118.39,118.22,118.29,3700.0
2019-07-24 11:15:00,118.26,118.4,118.23,118.23,3877.0,118.26,118.4,118.23,118.23,3877.0
2019-07-24 11:20:00,118.05,118.08,117.93,117.94,2894.0,118.05,118.08,117.93,117.94,2894.0
2019-07-24 11:25:00,117.91,118.04,117.82,117.98,5105.0,117.91,118.04,117.82,117.98,5105.0
2019-07-24 11:30:00,117.94,118.01,117.9,117.98,3704.0,117.94,118.01,117.9,117.98,3704.0
2019-07-24 11:35:00,117.93,118.16,117.87,118.12,4246.0,117.93,118.16,117.87,118.12,4246.0
2019-07-24 11:40:00,118.15,118.16,117.64,117.71,12820.0,118.15,118.16,117.64,117.71,12820.0
2019-07-24 11:45:00,117.68,117.83,117.47,117.58,24356.0,117.68,117.83,117.47,117.58,24356.0
2019-07-24 11:50:00,117.56,117.68,117.42,117.67,3757.0,117.56,117.68,117.42,117.67,3757.0
2019-07-24 11:55:00,117.65,117.68,117.46,117.57,1726.0,117.65,117.68,117.46,117.57,1726.0
2019-07-24 12:00:00,117.58,117.64,117.56,117.56,1500.0,117.58,117.64,117.56,117.56,1500.0
2019-07-24 12:05:00,117.64,117.7,117.6,117.67,2318.0,117.64,117.7,117.6,117.67,2318.0
2019-07-24 12:10:00,117.68,117.7,117.56,117.56,2583.0,117.68,117.7,117.56,117.56,2583.0
2019-07-24 12:15:00,117.46,117.54,117.45,117.5,1600.0,117.46,117.54,117.45,117.5,1600.0
2019-07-24 12:20:00,117.52,117.58,117.48,117.49,2327.0,117.52,117.58,117.48,117.49,2327.0
2019-07-24 12:25:00,117.51,117.61,117.51,117.54,3000.0,117.51,117.61,117.51,117.54,3000.0
2019-07-24 12:30:00,117.56,117.61,117.54,117.54,1336.0,117.56,117.61,117.54,117.54,1336.0
2019-07-24 12:35:00,117.57,117.61,117.5,117.51,2800.0,117.57,117.61,117.5,117.51,2800.0
2019-07-24 12:40:00,117.52,117.68,117.5,117.63,2600.0,117.52,117.68,117.5,117.63,2600.0
2019-07-24 12:45:00,117.58,117.64,117.56,117.59,2007.0,117.58,117.64,117.56,117.59,2007.0
2019-07-24 12:50:00,117.57,117.57,117.49,117.49,2858.0,117.57,117.57,117.49,117.49,2858.0
2019-07-24 12:55:00,117.5,117.62,117.5,117.61,4108.0,117.5,117.62,117.5,117.61,4108.0
2019-07-24 13:00:00,117.63,117.75,117.63,117.7,2020.0,117.63,117.75,117.63,117.7,2020.0
2019-07-24 13:05:00,117.7,117.8,117.68,117.8,2050.0,117.7,117.8,117.68,117.8,2050.0
2019-07-24 13:10:00,117.77,117.86,117.77,117.82,921.0,117.77,117.86,117.77,117.82,921.0
2019-07-24 13:15:00,117.9,117.92,117.88,117.92,2300.0,117.9,117.92,117.88,117.92,2300.0
2019-07-24 13:20:00,117.92,117.93,117.81,117.81,1721.0,117.92,117.93,117.81,117.81,1721.0
2019-07-24 13:25:00,117.75,117.85,117.75,117.85,3264.0,117.75,117.85,117.75,117.85,3264.0
2019-07-24 13:30:00,117.87,117.98,117.86,117.98,2900.0,117.87,117.98,117.86,117.98,2900.0
2019-07-24 13:35:00,117.97,118.0,117.93,117.94,5933.0,117.97,118.0,117.93,117.94,5933.0
2019-07-24 13:40:00,117.91,118.09,117.91,118.09,4861.0,117.91,118.09,117.91,118.09,4861.0
2019-07-24 13:45:00,118.09,118.31,118.07,118.3,4655.0,118.09,118.31,118.07,118.3,4655.0
2019-07-24 13:50:00,118.28,118.37,118.24,118.34,3766.0,118.28,118.37,118.24,118.34,3766.0
2019-07-24 13:55:00,118.31,118.39,118.24,118.35,8428.0,118.31,118.39,118.24,118.35,8428.0
2019-07-24 14:00:00,118.33,118.41,118.26,118.41,37509.0,118.33,118.41,118.26,118.41,37509.0
2019-07-24 14:05:00,118.38,118.41,118.18,118.19,6835.0,118.38,118.41,118.18,118.19,6835.0
2019-07-24 14:10:00,118.18,118.18,118.06,118.11,3340.0,118.18,118.18,118.06,118.11,3340.0
2019-07-24 14:15:00,118.09,118.13,118.06,118.08,4938.0,118.09,118.13,118.06,118.08,4938.0
2019-07-24 14:20:00,118.08,118.12,117.98,118.01,2630.0,118.08,118.12,117.98,118.01,2630.0
2019-07-24 14:25:00,117.98,118.03,117.86,118.03,6460.0,117.98,118.03,117.86,118.03,6460.0
2019-07-24 14:30:00,118.03,118.09,117.98,118.0,6205.0,118.03,118.09,117.98,118.0,6205.0
2019-07-24 14:35:00,118.02,118.05,117.98,118.04,3025.0,118.02,118.05,117.98,118.04,3025.0
2019-07-24 14:40:00,118.02,118.06,117.92,117.97,3390.0,118.02,118.06,117.92,117.97,3390.0
2019-07-24 14:45:00,117.98,118.03,117.91,117.92,4259.0,117.98,118.03,117.91,117.92,4259.0
2019-07-24 14:50:00,117.94,118.13,117.94,118.1,7703.0,117.94,118.13,117.94,118.1,7703.0
2019-07-24 14:55:00,118.11,118.22,117.92,118.05,25392.0,118.11,118.22,117.92,118.05,25392.0
2019-07-24 15:00:00,118.06,118.43,118.03,118.42,18373.0,118.06,118.43,118.03,118.42,18373.0
2019-07-24 15:05:00,118.4,118.66,118.37,118.62,12234.0,118.4,118.66,118.37,118.62,12234.0
2019-07-24 15:10:00,118.64,118.89,118.64,118.86,7768.0,118.64,118.89,118.64,118.86,7768.0
2019-07-24 15:15:00,118.86,118.9,118.73,118.82,31475.0,118.86,118.9,118.73,118.82,31475.0
2019-07-24 15:20:00,118.83,118.87,118.69,118.75,14156.0,118.83,118.87,118.69,118.75,14156.0
2019-07-24 15:25:00,118.73,118.88,118.71,118.87,9052.0,118.73,118.88,118.71,118.87,9052.0
2019-07-24 15:30:00,118.86,119.0,118.84,118.98,12083.0,118.86,119.0,118.84,118.98,12083.0
2019-07-24 15:35:00,118.97,118.99,118.86,118.91,15142.0,118.97,118.99,118.86,118.91,15142.0
2019-07-24 15:40:00,118.91,119.0,118.89,119.0,18537.0,118.91,119.0,118.89,119.0,18537.0
2019-07-24 15:45:00,118.99,119.15,118.91,119.05,32813.0,118.99,119.15,118.91,119.05,32813.0
2019-07-24 15:50:00,119.06,119.18,119.02,119.14,37287.0,119.06,119.18,119.02,119.14,37287.0
2019-07-24 15:55:00,119.15,119.15,118.83,118.92,57588.0,119.15,119.15,118.83,118.92,57588.0
2019-07-25 09:30:00,119.02,119.66,118.45,119.66,16298.0,119.02,119.66,118.45,119.66,16298.0
2019-07-25 09:35:00,119.72,119.91,118.72,118.78,12499.0,119.72,119.91,118.72,118.78,12499.0
2019-07-25 09:40:00,118.85,118.88,117.85,118.17,11708.0,118.85,118.88,117.85,118.17,11708.0
2019-07-25 09:45:00,118.31,118.4,118.06,118.06,8400.0,118.31,118.4,118.06,118.06,8400.0
2019-07-25 09:50:00,118.11,118.2,117.77,118.02,3900.0,118.11,118.2,117.77,118.02,3900.0
2019-07-25 09:55:00,118.02,118.34,117.97,118.27,4564.0,118.02,118.34,117.97,118.27,4564.0
2019-07-25 10:00:00,118.42,118.45,118.2,118.37,7425.0,118.42,118.45,118.2,118.37,7425.0
2019-07-25 10:05:00,118.33,118.44,118.2,118.33,8471.0,118.33,118.44,118.2,118.33,8471.0
2019-07-25 10:10:00,118.3,118.3,117.82,117.93,9170.0,118.3,118.3,117.82,117.93,9170.0
2019-07-25 10:15:00,117.93,118.34,117.93,118.04,5971.0,117.93,118.34,117.93,118.04,5971.0
2019-07-25 10:20:00,118.05,118.07,117.79,118.05,4959.0,118.05,118.07,117.79,118.05,4959.0
2019-07-25 10:25:00,118.04,118.16,117.84,118.12,4600.0,118.04,118.16,117.84,118.12,4600.0
2019-07-25 10:30:00,118.12,118.52,118.1,118.45,9890.0,118.12,118.52,118.1,118.45,9890.0
2019-07-25 10:35:00,118.62,118.96,118.55,118.92,8337.0,118.62,118.96,118.55,118.92,8337.0
2019-07-25 10:40:00,118.88,119.08,118.82,119.07,3400.0,118.88,119.08,118.82,119.07,3400.0
2019-07-25 10:45:00,119.06,119.2,119.01,119.16,4420.0,119.06,119.2,119.01,119.16,4420.0
2019-07-25 10:50:00,119.19,119.21,119.04,119.1,5800.0,119.19,119.21,119.04,119.1,5800.0
2019-07-25 10:55:00,119.19,119.2,118.95,119.0,20026.0,119.19,119.2,118.95,119.0,20026.0
2019-07-25 11:00:00,119.03,119.05,118.8,118.99,18431.0,119.03,119.05,118.8,118.99,18431.0
2019-07-25 11:05:00,118.93,119.08,118.81,118.94,8990.0,118.93,119.08,118.81,118.94,8990.0
2019-07-25 11:10:00,118.96,119.18,118.88,118.89,11114.0,118.96,119.18,118.88,118.89,11114.0
2019-07-25 11:15:00,118.85,118.99,118.8,118.88,8152.0,118.85,118.99,118.8,118.88,8152.0
2019-07-25 11:20:00,118.87,118.87,118.52,118.81,7752.0,118.87,118.87,118.52,118.81,7752.0
2019-07-25 11:25:00,118.72,118.73,118.32,118.32,6511.0,118.72,118.73,118.32,118.32,6511.0
2019-07-25 11:30:00,118.26,118.68,118.22,118.66,6116.0,118.26,118.68,118.22,118.66,6116.0
2019-07-25 11:35:00,118.69,118.72,118.54,118.57,2800.0,118.69,118.72,118.54,118.57,2800.0
2019-07-25 11:40:00,118.59,118.8,118.59,118.76,5123.0,118.59,118.8,118.59,118.76,5123.0
2019-07-25 11:45:00,118.75,118.76,118.63,118.63,1600.0,118.75,118.76,118.63,118.63,1600.0
2019-07-25 11:50:00,118.54,118.57,118.3,118.57,3394.0,118.54,118.57,118.3,118.57,3394.0
2019-07-25 11:55:00,118.53,118.72,118.53,118.71,3050.0,118.53,118.72,118.53,118.71,3050.0
2019-07-25 12:00:00,118.75,118.81,118.62,118.62,4413.0,118.75,118.81,118.62,118.62,4413.0
2019-07-25 12:05:00,118.61,118.68,118.61,118.65,2900.0,118.61,118.68,118.61,118.65,2900.0
2019-07-25 12:10:00,118.6,118.76,118.58,118.76,4530.0,118.6,118.76,118.58,118.76,4530.0
2019-07-25 12:15:00,118.82,118.94,118.79,118.86,2751.0,118.82,118.94,118.79,118.86,2751.0
2019-07-25 12:20:00,118.85,118.88,118.74,118.78,3210.0,118.85,118.88,118.74,118.78,3210.0
2019-07-25 12:25:00,118.76,118.84,118.64,118.73,4850.0,118.76,118.84,118.64,118.73,4850.0
2019-07-25 12:30:00,118.81,118.86,118.71,118.77,2666.0,118.81,118.86,118.71,118.77,2666.0
2019-07-25 12:35:00,118.78,118.78,118.39,118.39,4700.0,118.78,118.78,118.39,118.39,4700.0
2019-07-25 12:40:00,118.32,118.41,118.18,118.38,8112.0,118.32,118.41,118.18,118.38,8112.0
2019-07-25 12:45:00,118.37,118.48,118.33,118.42,4600.0,118.37,118.48,118.33,118.42,4600.0
2019-07-25 12:50:00,118.45,118.53,118.23,118.4,10216.0,118.45,118.53,118.23,118.4,10216.0
2019-07-25 12:55:00,118.39,118.46,118.37,118.4,1783.0,118.39,118.46,118.37,118.4,1783.0
2019-07-25 13:00:00,118.35,118.59,118.35,118.54,5123.0,118.35,118.59,118.35,118.54,5123.0
2019-07-25 13:05:00,118.52,118.63,118.52,118.6,1510.0,118.52,118.63,118.52,118.6,1510.0
2019-07-25 13:10:00,118.57,118.57,118.48,118.52,1600.0,118.57,118.57,118.48,118.52,1600.0
2019-07-25 13:15:00,118.49,118.66,118.48,118.65,3900.0,118.49,118.66,118.48,118.65,3900.0
2019-07-25 13:20:00,118.61,118.61,118.51,118.6,1700.0,118.61,118.61,118.51,118.6,1700.0
2019-07-25 13:25:00,118.56,118.63,118.56,118.63,1956.0,118.56,118.63,118.56,118.63,1956.0
2019-07-25 13:30:00,118.66,118.84,118.66,118.84,4134.0,118.66,118.84,118.66,118.84,4134.0
2019-07-25 13:35:00,118.86,118.87,118.76,118.8,2826.0,118.86,118.87,118.76,118.8,2826.0
2019-07-25 13:40:00,118.88,119.0,118.84,118.96,4299.0,118.88,119.0,118.84,118.96,4299.0
2019-07-25 13:45:00,118.92,118.92,118.84,118.89,1800.0,118.92,118.92,118.84,118.89,1800.0
2019-07-25 13:50:00,118.88,118.92,118.76,118.83,3600.0,118.88,118.92,118.76,118.83,3600.0
2019-07-25 13:55:00,118.75,118.94,118.75,118.9,2800.0,118.75,118.94,118.75,118.9,2800.0
2019-07-25 14:00:00,119.02,119.18,119.0,119.05,3653.0,119.02,119.18,119.0,119.05,3653.0
2019-07-25 14:05:00,119.07,119.08,118.99,119.08,6141.0,119.07,119.08,118.99,119.08,6141.0
2019-07-25 14:10:00,119.11,119.23,119.02,119.18,2400.0,119.11,119.23,119.02,119.18,2400.0
2019-07-25 14:15:00,119.26,119.27,119.14,119.14,2081.0,119.26,119.27,119.14,119.14,2081.0
2019-07-25 14:20:00,119.19,119.19,119.05,119.14,3621.0,119.19,119.19,119.05,119.14,3621.0
2019-07-25 14:25:00,119.16,119.29,119.15,119.28,2800.0,119.16,119.29,119.15,119.28,2800.0
2019-07-25 14:30:00,119.26,119.35,119.22,119.31,3988.0,119.26,119.35,119.22,119.31,3988.0
2019-07-25 14:35:00,119.29,119.33,119.2,119.28,11095.0,119.29,119.33,119.2,119.28,11095.0
2019-07-25 14:40:00,119.27,119.31,119.19,119.3,3510.0,119.27,119.31,119.19,119.3,3510.0
2019-07-25 14:45:00,119.32,119.41,119.31,119.39,3010.0,119.32,119.41,119.31,119.39,3010.0
2019-07-25 14:50:00,119.36,119.36,119.13,119.15,2000.0,119.36,119.36,119.13,119.15,2000.0
2019-07-25 14:55:00,119.13,119.26,119.13,119.22,2800.0,119.13,119.26,119.13,119.22,2800.0
2019-07-25 15:00:00,119.17,119.23,119.05,119.05,3200.0,119.17,119.23,119.05,119.05,3200.0
2019-07-25 15:05:00,119.07,119.12,119.0,119.0,7326.0,119.07,119.12,119.0,119.0,7326.0
2019-07-25 15:10:00,118.99,119.07,118.95,118.95,2800.0,118.99,119.07,118.95,118.95,2800.0
2019-07-25 15:15:00,118.99,119.15,118.99,119.14,3895.0,118.99,119.15,118.99,119.14,3895.0
2019-07-25 15:20:00,119.16,119.16,119.06,119.09,2800.0,119.16,119.16,119.06,119.09,2800.0
2019-07-25 15:25:00,119.12,119.21,119.12,119.19,4070.0,119.12,119.21,119.12,119.19,4070.0
2019-07-25 15:30:00,119.21,119.42,119.21,119.39,9479.0,119.21,119.42,119.21,119.39,9479.0
2019-07-25 15:35:00,119.37,119.41,119.15,119.15,11126.0,119.37,119.41,119.15,119.15,11126.0
2019-07-25 15:40:00,119.13,119.2,119.04,119.04,6126.0,119.13,119.2,119.04,119.04,6126.0
2019-07-25 15:45:00,119.07,119.11,118.99,119.11,6055.0,119.07,119.11,118.99,119.11,6055.0
2019-07-25 15:50:00,119.12,119.27,119.07,119.27,22708.0,119.12,119.27,119.07,119.27,22708.0
2019-07-25 15:55:00,119.28,119.34,119.18,119.25,45478.0,119.28,119.34,119.18,119.25,45478.0
2019-07-26 09:30:00,120.23,120.74,119.65,120.62,65290.0,120.23,120.74,119.65,120.62,65290.0
2019-07-26 09:35:00,120.62,121.5,120.23,121.44,45636.0,120.62,121.5,120.23,121.44,45636.0
2019-07-26 09:40:00,121.41,122.72,121.26,122.57,34994.0,121.41,122.72,121.26,122.57,34994.0
2019-07-26 09:45:00,122.57,122.64,120.98,121.01,21876.0,122.57,122.64,120.98,121.01,21876.0
2019-07-26 09:50:00,121.01,121.4,120.9,121.29,43196.0,121.01,121.4,120.9,121.29,43196.0
2019-07-26 09:55:00,121.32,121.68,121.2,121.67,18092.0,121.32,121.68,121.2,121.67,18092.0
2019-07-26 10:00:00,121.68,121.76,121.38,121.47,16182.0,121.68,121.76,121.38,121.47,16182.0
2019-07-26 10:05:00,121.5,121.56,121.12,121.12,10018.0,121.5,121.56,121.12,121.12,10018.0
2019-07-26 10:10:00,121.07,121.2,121.0,121.15,10214.0,121.07,121.2,121.0,121.15,10214.0
2019-07-26 10:15:00,121.19,121.29,120.91,120.95,18560.0,121.19,121.29,120.91,120.95,18560.0
2019-07-26 10:20:00,120.85,121.37,120.85,121.35,6959.0,120.85,121.37,120.85,121.35,6959.0
2019-07-26 10:25:00,121.36,121.47,121.1,121.13,6292.0,121.36,121.47,121.1,121.13,6292.0
2019-07-26 10:30:00,121.03,121.26,120.96,121.02,6553.0,121.03,121.26,120.96,121.02,6553.0
2019-07-26 10:35:00,120.97,121.0,120.72,120.91,110422.0,120.97,121.0,120.72,120.91,110422.0
2019-07-26 10:40:00,120.9,121.17,120.9,121.15,30300.0,120.9,121.17,120.9,121.15,30300.0
2019-07-26 10:45:00,121.14,121.45,120.8,120.8,14628.0,121.14,121.45,120.8,120.8,14628.0
2019-07-26 10:50:00,120.79,121.0,120.61,120.69,21781.0,120.79,121.0,120.61,120.69,21781.0
2019-07-26 10:55:00,120.62,120.79,120.26,120.26,28389.0,120.62,120.79,120.26,120.26,28389.0
2019-07-26 11:00:00,120.29,120.91,120.29,120.91,14394.0,120.29,120.91,120.29,120.91,14394.0
2019-07-26 11:05:00,120.88,121.1,120.82,120.92,11186.0,120.88,121.1,120.82,120.92,11186.0
2019-07-26 11:10:00,120.94,121.17,120.9,121.0,18969.0,120.94,121.17,120.9,121.0,18969.0
2019-07-26 11:15:00,120.95,121.33,120.94,121.18,10706.0,120.95,121.33,120.94,121.18,10706.0
2019-07-26 11:20:00,121.11,121.27,121.03,121.24,9182.0,121.11,121.27,121.03,121.24,9182.0
2019-07-26 11:25:00,121.28,121.32,121.05,121.25,10900.0,121.28,121.32,121.05,121.25,10900.0
2019-07-26 11:30:00,121.21,121.27,121.16,121.25,5050.0,121.21,121.27,121.16,121.25,5050.0
2019-07-26 11:35:00,121.25,121.73,121.23,121.72,12250.0,121.25,121.73,121.23,121.72,12250.0
2019-07-26 11:40:00,121.7,121.8,121.62,121.65,10416.0,121.7,121.8,121.62,121.65,10416.0
2019-07-26 11:45:00,121.66,122.03,121.64,122.03,14158.0,121.66,122.03,121.64,122.03,14158.0
2019-07-26 11:50:00,122.02,122.26,122.02,122.03,28901.0,122.02,122.26,122.02,122.03,28901.0
2019-07-26 11:55:00,122.06,122.29,121.98,122.25,10152.0,122.06,122.29,121.98,122.25,10152.0
2019-07-26 12:00:00,122.28,122.33,121.95,122.21,18578.0,122.28,122.33,121.95,122.21,18578.0
2019-07-26 12:05:00,122.19,122.3,122.11,122.28,10612.0,122.19,122.3,122.11,122.28,10612.0
2019-07-26 12:10:00,122.22,122.45,122.15,122.32,16459.0,122.22,122.45,122.15,122.32,16459.0
2019-07-26 12:15:00,122.27,122.4,122.14,122.35,16708.0,122.27,122.4,122.14,122.35,16708.0
2019-07-26 12:20:00,122.33,122.36,121.94,121.94,13395.0,122.33,122.36,121.94,121.94,13395.0
2019-07-26 12:25:00,121.94,122.31,121.93,122.31,10189.0,121.94,122.31,121.93,122.31,10189.0
2019-07-26 12:30:00,122.3,122.33,122.0,122.21,13458.0,122.3,122.33,122.0,122.21,13458.0
2019-07-26 12:35:00,122.21,122.25,122.08,122.09,8465.0,122.21,122.25,122.08,122.09,8465.0
2019-07-26 12:40:00,122.06,122.21,122.01,122.21,9456.0,122.06,122.21,122.01,122.21,9456.0
2019-07-26 12:45:00,122.23,122.23,122.09,122.17,4000.0,122.23,122.23,122.09,122.17,4000.0
2019-07-26 12:50:00,122.17,122.18,122.1,122.14,3852.0,122.17,122.18,122.1,122.14,3852.0
2019-07-26 12:55:00,122.14,122.46,122.1,122.45,28206.0,122.14,122.46,122.1,122.45,28206.0
2019-07-26 13:00:00,122.45,122.51,122.28,122.34,36590.0,122.45,122.51,122.28,122.34,36590.0
2019-07-26 13:05:00,122.34,122.53,122.34,122.52,12442.0,122.34,122.53,122.34,122.52,12442.0
2019-07-26 13:10:00,122.52,122.67,122.43,122.45,9291.0,122.52,122.67,122.43,122.45,9291.0
2019-07-26 13:15:00,122.49,122.54,122.43,122.47,19088.0,122.49,122.54,122.43,122.47,19088.0
2019-07-26 13:20:00,122.47,122.64,122.45,122.64,18537.0,122.47,122.64,122.45,122.64,18537.0
2019-07-26 13:25:00,122.64,122.66,122.41,122.49,49204.0,122.64,122.66,122.41,122.49,49204.0
2019-07-26 13:30:00,122.51,122.53,122.46,122.5,8649.0,122.51,122.53,122.46,122.5,8649.0
2019-07-26 13:35:00,122.49,122.7,122.46,122.65,11907.0,122.49,122.7,122.46,122.65,11907.0
2019-07-26 13:40:00,122.69,122.86,122.65,122.65,18051.0,122.69,122.86,122.65,122.65,18051.0
2019-07-26 13:45:00,122.67,122.87,122.64,122.64,25556.0,122.67,122.87,122.64,122.64,25556.0
2019-07-26 13:50:00,122.64,122.78,122.54,122.78,6267.0,122.64,122.78,122.54,122.78,6267.0
2019-07-26 13:55:00,122.75,122.8,122.72,122.8,5632.0,122.75,122.8,122.72,122.8,5632.0
2019-07-26 14:00:00,122.77,122.79,122.64,122.68,5369.0,122.77,122.79,122.64,122.68,5369.0
2019-07-26 14:05:00,122.65,122.7,122.63,122.63,4703.0,122.65,122.7,122.63,122.63,4703.0
2019-07-26 14:10:00,122.65,122.83,122.58,122.74,10681.0,122.65,122.83,122.58,122.74,10681.0
2019-07-26 14:15:00,122.72,123.0,122.7,122.97,16115.0,122.72,123.0,122.7,122.97,16115.0
2019-07-26 14:20:00,123.0,123.41,122.95,123.41,26438.0,123.0,123.41,122.95,123.41,26438.0
2019-07-26 14:25:00,123.42,123.46,123.25,123.26,16535.0,123.42,123.46,123.25,123.26,16535.0
2019-07-26 14:30:00,123.26,123.37,123.11,123.17,24366.0,123.26,123.37,123.11,123.17,24366.0
2019-07-26 14:35:00,123.18,123.18,123.0,123.1,15349.0,123.18,123.18,123.0,123.1,15349.0
2019-07-26 14:40:00,123.08,123.23,123.03,123.23,70995.0,123.08,123.23,123.03,123.23,70995.0
2019-07-26 14:45:00,123.23,123.26,122.79,122.83,17087.0,123.23,123.26,122.79,122.83,17087.0
2019-07-26 14:50:00,122.84,122.97,122.84,122.96,24500.0,122.84,122.97,122.84,122.96,24500.0
2019-07-26 14:55:00,122.96,123.07,122.95,122.97,15594.0,122.96,123.07,122.95,122.97,15594.0
2019-07-26 15:00:00,122.99,123.05,122.93,122.99,24359.0,122.99,123.05,122.93,122.99,24359.0
2019-07-26 15:05:00,122.99,123.02,122.94,122.98,8751.0,122.99,123.02,122.94,122.98,8751.0
2019-07-26 15:10:00,122.98,123.01,122.84,122.95,46938.0,122.98,123.01,122.84,122.95,46938.0
2019-07-26 15:15:00,123.0,123.01,122.79,122.84,22933.0,123.0,123.01,122.79,122.84,22933.0
2019-07-26 15:20:00,122.81,122.86,122.75,122.8,20661.0,122.81,122.86,122.75,122.8,20661.0
2019-07-26 15:25:00,122.82,122.82,122.63,122.64,16166.0,122.82,122.82,122.63,122.64,16166.0
2019-07-26 15:30:00,122.63,122.67,122.45,122.5,28737.0,122.63,122.67,122.45,122.5,28737.0
2019-07-26 15:35:00,122.48,122.49,122.3,122.32,17069.0,122.48,122.49,122.3,122.32,17069.0
2019-07-26 15:40:00,122.33,122.49,122.32,122.43,24749.0,122.33,122.49,122.32,122.43,24749.0
2019-07-26 15:45:00,122.42,122.52,122.36,122.42,38770.0,122.42,122.52,122.36,122.42,38770.0
2019-07-26 15:50:00,122.42,122.53,122.2,122.2,63169.0,122.42,122.53,122.2,122.2,63169.0
2019-07-26 15:55:00,122.22,122.23,121.7,121.8,118508.0,122.22,122.23,121.7,121.8,118508.0
2019-07-29 09:30:00,122.74,122.74,122.0,122.33,20682.0,122.74,122.74,122.0,122.33,20682.0
2019-07-29 09:35:00,122.33,122.64,121.85,122.09,34685.0,122.33,122.64,121.85,122.09,34685.0
2019-07-29 09:40:00,122.18,122.57,121.91,122.57,22496.0,122.18,122.57,121.91,122.57,22496.0
2019-07-29 09:45:00,122.44,122.51,121.68,121.78,28745.0,122.44,122.51,121.68,121.78,28745.0
2019-07-29 09:50:00,121.66,121.95,121.62,121.92,17406.0,121.66,121.95,121.62,121.92,17406.0
2019-07-29 09:55:00,122.0,122.16,121.64,121.69,23914.0,122.0,122.16,121.64,121.69,23914.0
2019-07-29 10:00:00,121.75,121.91,121.5,121.5,18984.0,121.75,121.91,121.5,121.5,18984.0
2019-07-29 10:05:00,121.38,121.43,120.35,120.37,28368.0,121.38,121.43,120.35,120.37,28368.0
2019-07-29 10:10:00,120.32,120.32,119.86,119.94,22555.0,120.32,120.32,119.86,119.94,22555.0
2019-07-29 10:15:00,119.93,120.21,119.71,120.14,19183.0,119.93,120.21,119.71,120.14,19183.0
2019-07-29 10:20:00,120.13,120.49,120.0,120.36,9641.0,120.13,120.49,120.0,120.36,9641.0
2019-07-29 10:25:00,120.37,120.48,120.08,120.09,6611.0,120.37,120.48,120.08,120.09,6611.0
2019-07-29 10:30:00,120.08,120.58,120.05,120.5,15143.0,120.08,120.58,120.05,120.5,15143.0
2019-07-29 10:35:00,120.5,120.82,120.35,120.8,35268.0,120.5,120.82,120.35,120.8,35268.0
2019-07-29 10:40:00,120.82,120.94,120.58,120.81,34212.0,120.82,120.94,120.58,120.81,34212.0
2019-07-29 10:45:00,120.83,120.93,120.58,120.77,12090.0,120.83,120.93,120.58,120.77,12090.0
2019-07-29 10:50:00,120.77,120.79,120.58,120.75,7596.0,120.77,120.79,120.58,120.75,7596.0
2019-07-29 10:55:00,120.75,120.82,120.23,120.43,16703.0,120.75,120.82,120.23,120.43,16703.0
2019-07-29 11:00:00,120.49,120.66,120.41,120.5,16517.0,120.49,120.66,120.41,120.5,16517.0
2019-07-29 11:05:00,120.49,120.77,120.49,120.59,2500.0,120.49,120.77,120.49,120.59,2500.0
2019-07-29 11:10:00,120.53,120.53,120.3,120.37,4600.0,120.53,120.53,120.3,120.37,4600.0
2019-07-29 11:15:00,120.4,120.7,120.37,120.57,6246.0,120.4,120.7,120.37,120.57,6246.0
2019-07-29 11:20:00,120.6,120.87,120.6,120.83,2800.0,120.6,120.87,120.6,120.83,2800.0
2019-07-29 11:25:00,120.76,120.89,120.74,120.81,5800.0,120.76,120.89,120.74,120.81,5800.0
2019-07-29 11:30:00,120.83,121.04,120.77,120.98,4500.0,120.83,121.04,120.77,120.98,4500.0
2019-07-29 11:35:00,120.99,121.26,120.91,121.15,7847.0,120.99,121.26,120.91,121.15,7847.0
2019-07-29 11:40:00,121.11,121.21,121.06,121.21,3150.0,121.11,121.21,121.06,121.21,3150.0
2019-07-29 11:45:00,121.23,121.3,121.09,121.15,4319.0,121.23,121.3,121.09,121.15,4319.0
2019-07-29 11:50:00,121.15,121.31,121.15,121.23,4000.0,121.15,121.31,121.15,121.23,4000.0
2019-07-29 11:55:00,121.2,121.33,121.0,121.11,5911.0,121.2,121.33,121.0,121.11,5911.0
2019-07-29 12:00:00,121.1,121.22,120.89,121.08,4598.0,121.1,121.22,120.89,121.08,4598.0
2019-07-29 12:05:00,121.09,121.21,121.04,121.15,4000.0,121.09,121.21,121.04,121.15,4000.0
2019-07-29 12:10:00,121.14,121.17,120.99,121.08,18861.0,121.14,121.17,120.99,121.08,18861.0
2019-07-29 12:15:00,121.09,121.25,121.08,121.25,4200.0,121.09,121.25,121.08,121.25,4200.0
2019-07-29 12:20:00,121.3,121.35,121.19,121.24,5227.0,121.3,121.35,121.19,121.24,5227.0
2019-07-29 12:25:00,121.21,121.33,121.09,121.33,19700.0,121.21,121.33,121.09,121.33,19700.0
2019-07-29 12:30:00,121.33,121.53,121.33,121.53,9825.0,121.33,121.53,121.33,121.53,9825.0
2019-07-29 12:35:00,121.55,121.72,121.5,121.62,22509.0,121.55,121.72,121.5,121.62,22509.0
2019-07-29 12:40:00,121.64,121.84,121.64,121.78,5929.0,121.64,121.84,121.64,121.78,5929.0
2019-07-29 12:45:00,121.79,121.83,121.68,121.82,5242.0,121.79,121.83,121.68,121.82,5242.0
2019-07-29 12:50:00,121.83,121.87,121.67,121.7,3827.0,121.83,121.87,121.67,121.7,3827.0
2019-07-29 12:55:00,121.7,122.08,121.7,122.04,13209.0,121.7,122.08,121.7,122.04,13209.0
2019-07-29 13:00:00,122.04,122.18,121.82,121.91,10747.0,122.04,122.18,121.82,121.91,10747.0
2019-07-29 13:05:00,121.92,122.15,121.92,122.03,7889.0,121.92,122.15,121.92,122.03,7889.0
2019-07-29 13:10:00,122.15,122.2,122.09,122.17,4904.0,122.15,122.2,122.09,122.17,4904.0
2019-07-29 13:15:00,122.18,122.52,122.17,122.45,18186.0,122.18,122.52,122.17,122.45,18186.0
2019-07-29 13:20:00,122.45,122.54,122.39,122.46,9150.0,122.45,122.54,122.39,122.46,9150.0
2019-07-29 13:25:00,122.44,122.57,122.25,122.3,10782.0,122.44,122.57,122.25,122.3,10782.0
2019-07-29 13:30:00,122.26,122.28,121.93,121.95,3700.0,122.26,122.28,121.93,121.95,3700.0
2019-07-29 13:35:00,122.01,122.07,121.83,121.9,2523.0,122.01,122.07,121.83,121.9,2523.0
2019-07-29 13:40:00,121.9,121.96,121.8,121.88,9974.0,121.9,121.96,121.8,121.88,9974.0
2019-07-29 13:45:00,121.87,121.97,121.8,121.94,4471.0,121.87,121.97,121.8,121.94,4471.0
2019-07-29 13:50:00,121.87,121.97,121.84,121.97,3900.0,121.87,121.97,121.84,121.97,3900.0
2019-07-29 13:55:00,121.96,122.1,121.96,122.1,6601.0,121.96,122.1,121.96,122.1,6601.0
2019-07-29 14:00:00,122.1,122.1,121.94,122.05,3623.0,122.1,122.1,121.94,122.05,3623.0
2019-07-29 14:05:00,122.06,122.15,122.01,122.08,7799.0,122.06,122.15,122.01,122.08,7799.0
2019-07-29 14:10:00,122.17,122.25,122.1,122.25,9000.0,122.17,122.25,122.1,122.25,9000.0
2019-07-29 14:15:00,122.26,122.47,122.22,122.24,14450.0,122.26,122.47,122.22,122.24,14450.0
2019-07-29 14:20:00,122.24,122.49,122.22,122.49,4100.0,122.24,122.49,122.22,122.49,4100.0
2019-07-29 14:25:00,122.51,122.6,122.47,122.47,10859.0,122.51,122.6,122.47,122.47,10859.0
2019-07-29 14:30:00,122.43,122.56,122.33,122.38,10255.0,122.43,122.56,122.33,122.38,10255.0
2019-07-29 14:35:00,122.38,122.46,122.37,122.46,8290.0,122.38,122.46,122.37,122.46,8290.0
2019-07-29 14:40:00,122.46,122.55,122.35,122.54,9450.0,122.46,122.55,122.35,122.54,9450.0
2019-07-29 14:45:00,122.53,122.6,122.52,122.54,4539.0,122.53,122.6,122.52,122.54,4539.0
2019-07-29 14:50:00,122.57,122.77,122.5,122.51,13290.0,122.57,122.77,122.5,122.51,13290.0
2019-07-29 14:55:00,122.49,122.52,122.28,122.47,7295.0,122.49,122.52,122.28,122.47,7295.0
2019-07-29 15:00:00,122.48,122.56,122.36,122.45,12700.0,122.48,122.56,122.36,122.45,12700.0
2019-07-29 15:05:00,122.48,122.85,122.48,122.82,27635.0,122.48,122.85,122.48,122.82,27635.0
2019-07-29 15:10:00,122.83,123.03,122.82,123.03,16952.0,122.83,123.03,122.82,123.03,16952.0
2019-07-29 15:15:00,122.97,123.16,122.96,122.97,20918.0,122.97,123.16,122.96,122.97,20918.0
2019-07-29 15:20:00,122.98,123.24,122.96,122.98,19497.0,122.98,123.24,122.96,122.98,19497.0
2019-07-29 15:25:00,122.99,123.27,122.98,123.27,24466.0,122.99,123.27,122.98,123.27,24466.0
2019-07-29 15:30:00,123.3,123.38,123.21,123.38,15496.0,123.3,123.38,123.21,123.38,15496.0
2019-07-29 15:35:00,123.39,123.66,123.39,123.52,67221.0,123.39,123.66,123.39,123.52,67221.0
2019-07-29 15:40:00,123.53,123.57,123.35,123.51,19114.0,123.53,123.57,123.35,123.51,19114.0
2019-07-29 15:45:00,123.51,123.63,123.42,123.61,19691.0,123.51,123.63,123.42,123.61,19691.0
2019-07-29 15:50:00,123.57,123.7,123.5,123.6,33412.0,123.57,123.7,123.5,123.6,33412.0
2019-07-29 15:55:00,123.6,123.73,123.57,123.57,49199.0,123.6,123.73,123.57,123.57,49199.0
2019-07-30 09:30:00,121.98,122.49,121.55,121.56,41865.0,121.98,122.49,121.55,121.56,41865.0
2019-07-30 09:35:00,121.56,121.92,120.85,120.95,36536.0,121.56,121.92,120.85,120.95,36536.0
2019-07-30 09:40:00,120.9,122.02,120.86,121.94,32758.0,120.9,122.02,120.86,121.94,32758.0
2019-07-30 09:45:00,121.81,121.87,121.33,121.76,42598.0,121.81,121.87,121.33,121.76,42598.0
2019-07-30 09:50:00,121.73,122.02,121.59,122.02,12460.0,121.73,122.02,121.59,122.02,12460.0
2019-07-30 09:55:00,122.03,123.01,122.02,122.9,29955.0,122.03,123.01,122.02,122.9,29955.0
2019-07-30 10:00:00,122.89,123.28,122.6,123.2,28349.0,122.89,123.28,122.6,123.2,28349.0
2019-07-30 10:05:00,123.2,123.37,122.99,123.33,19439.0,123.2,123.37,122.99,123.33,19439.0
2019-07-30 10:10:00,123.32,123.56,123.1,123.51,15407.0,123.32,123.56,123.1,123.51,15407.0
2019-07-30 10:15:00,123.51,123.74,122.38,122.49,73163.0,123.51,123.74,122.38,122.49,73163.0
2019-07-30 10:20:00,122.38,122.96,121.1,121.31,121959.0,122.38,122.96,121.1,121.31,121959.0
2019-07-30 10:25:00,121.32,122.52,121.26,122.31,58443.0,121.32,122.52,121.26,122.31,58443.0
2019-07-30 10:30:00,122.45,122.61,121.98,122.07,9531.0,122.45,122.61,121.98,122.07,9531.0
2019-07-30 10:35:00,122.1,122.63,122.1,122.54,12699.0,122.1,122.63,122.1,122.54,12699.0
2019-07-30 10:40:00,122.61,122.67,121.71,121.8,23110.0,122.61,122.67,121.71,121.8,23110.0
2019-07-30 10:45:00,121.84,122.11,121.76,122.06,14102.0,121.84,122.11,121.76,122.06,14102.0
2019-07-30 10:50:00,122.06,122.53,122.01,122.42,17343.0,122.06,122.53,122.01,122.42,17343.0
2019-07-30 10:55:00,122.3,122.3,121.71,121.88,7797.0,122.3,122.3,121.71,121.88,7797.0
2019-07-30 11:00:00,121.88,122.06,121.77,121.97,8915.0,121.88,122.06,121.77,121.97,8915.0
2019-07-30 11:05:00,121.96,121.99,121.53,121.53,13876.0,121.96,121.99,121.53,121.53,13876.0
2019-07-30 11:10:00,121.51,121.6,121.33,121.59,6221.0,121.51,121.6,121.33,121.59,6221.0
2019-07-30 11:15:00,121.6,121.6,121.33,121.34,4218.0,121.6,121.6,121.33,121.34,4218.0
2019-07-30 11:20:00,121.38,121.38,121.22,121.23,4300.0,121.38,121.38,121.22,121.23,4300.0
2019-07-30 11:25:00,121.25,121.35,121.11,121.14,2500.0,121.25,121.35,121.11,121.14,2500.0
2019-07-30 11:30:00,121.15,121.49,121.15,121.45,6763.0,121.15,121.49,121.15,121.45,6763.0
2019-07-30 11:35:00,121.46,121.67,121.36,121.62,7642.0,121.46,121.67,121.36,121.62,7642.0
2019-07-30 11:40:00,121.65,121.95,121.65,121.95,15277.0,121.65,121.95,121.65,121.95,15277.0
2019-07-30 11:45:00,121.89,121.99,121.82,121.9,6705.0,121.89,121.99,121.82,121.9,6705.0
2019-07-30 11:50:00,121.95,122.13,121.88,122.13,13830.0,121.95,122.13,121.88,122.13,13830.0
2019-07-30 11:55:00,122.22,122.28,122.11,122.17,6250.0,122.22,122.28,122.11,122.17,6250.0
2019-07-30 12:00:00,122.14,122.44,121.81,121.84,105847.0,122.14,122.44,121.81,121.84,105847.0
2019-07-30 12:05:00,121.84,122.14,121.81,122.04,10138.0,121.84,122.14,121.81,122.04,10138.0
2019-07-30 12:10:00,122.02,122.13,121.88,122.1,8550.0,122.02,122.13,121.88,122.1,8550.0
2019-07-30 12:15:00,122.2,122.38,122.04,122.04,23462.0,122.2,122.38,122.04,122.04,23462.0
2019-07-30 12:20:00,122.08,122.12,121.88,121.92,5024.0,122.08,122.12,121.88,121.92,5024.0
2019-07-30 12:25:00,121.91,122.23,121.88,122.23,4500.0,121.91,122.23,121.88,122.23,4500.0
2019-07-30 12:30:00,122.27,122.33,122.16,122.33,12400.0,122.27,122.33,122.16,122.33,12400.0
2019-07-30 12:35:00,122.34,122.43,122.27,122.33,5587.0,122.34,122.43,122.27,122.33,5587.0
2019-07-30 12:40:00,122.33,122.43,122.31,122.31,4830.0,122.33,122.43,122.31,122.31,4830.0
2019-07-30 12:45:00,122.24,122.24,122.16,122.18,2805.0,122.24,122.24,122.16,122.18,2805.0
2019-07-30 12:50:00,122.16,122.27,121.99,122.27,15319.0,122.16,122.27,121.99,122.27,15319.0
2019-07-30 12:55:00,122.3,122.5,122.3,122.49,11573.0,122.3,122.5,122.3,122.49,11573.0
2019-07-30 13:00:00,122.49,122.56,122.4,122.55,14065.0,122.49,122.56,122.4,122.55,14065.0
2019-07-30 13:05:00,122.56,122.73,122.55,122.59,3955.0,122.56,122.73,122.55,122.59,3955.0
2019-07-30 13:10:00,122.59,122.65,122.42,122.47,10341.0,122.59,122.65,122.42,122.47,10341.0
2019-07-30 13:15:00,122.48,122.72,122.48,122.72,2597.0,122.48,122.72,122.48,122.72,2597.0
2019-07-30 13:20:00,122.67,122.69,122.64,122.65,1800.0,122.67,122.69,122.64,122.65,1800.0
2019-07-30 13:25:00,122.62,122.63,122.52,122.63,7528.0,122.62,122.63,122.52,122.63,7528.0
2019-07-30 13:30:00,122.64,122.78,122.61,122.76,15993.0,122.64,122.78,122.61,122.76,15993.0
2019-07-30 13:35:00,122.72,122.84,122.63,122.66,4930.0,122.72,122.84,122.63,122.66,4930.0
2019-07-30 13:40:00,122.64,122.76,122.62,122.76,3100.0,122.64,122.76,122.62,122.76,3100.0
2019-07-30 13:45:00,122.77,122.79,122.71,122.75,2300.0,122.77,122.79,122.71,122.75,2300.0
2019-07-30 13:50:00,122.77,122.85,122.66,122.7,5950.0,122.77,122.85,122.66,122.7,5950.0
2019-07-30 13:55:00,122.72,122.82,122.72,122.8,1625.0,122.72,122.82,122.72,122.8,1625.0
2019-07-30 14:00:00,122.82,123.14,122.79,123.02,15954.0,122.82,123.14,122.79,123.02,15954.0
2019-07-30 14:05:00,123.04,123.07,122.82,122.88,5785.0,123.04,123.07,122.82,122.88,5785.0
2019-07-30 14:10:00,122.88,123.06,122.86,123.06,5989.0,122.88,123.06,122.86,123.06,5989.0
2019-07-30 14:15:00,123.03,123.03,122.87,122.87,2649.0,123.03,123.03,122.87,122.87,2649.0
2019-07-30 14:20:00,122.86,122.88,122.79,122.84,4100.0,122.86,122.88,122.79,122.84,4100.0
2019-07-30 14:25:00,122.8,122.9,122.76,122.85,3380.0,122.8,122.9,122.76,122.85,3380.0
2019-07-30 14:30:00,122.87,122.9,122.72,122.8,6120.0,122.87,122.9,122.72,122.8,6120.0
2019-07-30 14:35:00,122.79,122.91,122.76,122.85,5692.0,122.79,122.91,122.76,122.85,5692.0
2019-07-30 14:40:00,122.85,122.86,122.76,122.79,5025.0,122.85,122.86,122.76,122.79,5025.0
2019-07-30 14:45:00,122.81,122.81,122.65,122.74,8257.0,122.81,122.81,122.65,122.74,8257.0
2019-07-30 14:50:00,122.72,122.81,122.65,122.81,3710.0,122.72,122.81,122.65,122.81,3710.0
2019-07-30 14:55:00,122.8,123.04,122.78,123.04,9013.0,122.8,123.04,122.78,123.04,9013.0
2019-07-30 15:00:00,123.02,123.04,122.89,122.89,9922.0,123.02,123.04,122.89,122.89,9922.0
2019-07-30 15:05:00,122.92,123.08,122.88,122.9,7487.0,122.92,123.08,122.88,122.9,7487.0
2019-07-30 15:10:00,122.89,122.98,122.84,122.98,6242.0,122.89,122.98,122.84,122.98,6242.0
2019-07-30 15:15:00,122.94,123.0,122.89,122.89,8271.0,122.94,123.0,122.89,122.89,8271.0
2019-07-30 15:20:00,122.93,122.99,122.87,122.88,6200.0,122.93,122.99,122.87,122.88,6200.0
2019-07-30 15:25:00,122.85,123.03,122.85,122.89,10126.0,122.85,123.03,122.85,122.89,10126.0
2019-07-30 15:30:00,122.91,122.92,122.77,122.79,7295.0,122.91,122.92,122.77,122.79,7295.0
2019-07-30 15:35:00,122.78,123.04,122.65,123.01,30681.0,122.78,123.04,122.65,123.01,30681.0
2019-07-30 15:40:00,122.99,123.02,122.83,122.97,11100.0,122.99,123.02,122.83,122.97,11100.0
2019-07-30 15:45:00,122.94,123.06,122.91,123.04,10004.0,122.94,123.06,122.91,123.04,10004.0
2019-07-30 15:50:00,123.04,123.12,122.94,123.09,20204.0,123.04,123.12,122.94,123.09,20204.0
2019-07-30 15:55:00,123.04,123.31,122.96,123.26,70499.0,123.04,123.31,122.96,123.26,70499.0
2019-07-31 09:30:00,123.78,124.66,123.51,123.6,31704.0,123.78,124.66,123.51,123.6,31704.0
2019-07-31 09:35:00,123.62,124.08,123.09,123.63,31942.0,123.62,124.08,123.09,123.63,31942.0
2019-07-31 09:40:00,123.61,124.05,123.02,123.29,12659.0,123.61,124.05,123.02,123.29,12659.0
2019-07-31 09:45:00,123.36,123.71,123.0,123.29,20847.0,123.36,123.71,123.0,123.29,20847.0
2019-07-31 09:50:00,123.38,123.42,122.87,123.41,12485.0,123.38,123.42,122.87,123.41,12485.0
2019-07-31 09:55:00,123.41,123.77,123.4,123.57,24300.0,123.41,123.77,123.4,123.57,24300.0
2019-07-31 10:00:00,123.6,123.88,123.56,123.56,6441.0,123.6,123.88,123.56,123.56,6441.0
2019-07-31 10:05:00,123.56,123.56,123.13,123.29,31732.0,123.56,123.56,123.13,123.29,31732.0
2019-07-31 10:10:00,123.29,123.35,122.87,122.96,26776.0,123.29,123.35,122.87,122.96,26776.0
2019-07-31 10:15:00,122.97,123.04,122.61,122.96,17830.0,122.97,123.04,122.61,122.96,17830.0
2019-07-31 10:20:00,122.97,123.19,122.79,122.92,10570.0,122.97,123.19,122.79,122.92,10570.0
2019-07-31 10:25:00,122.97,123.26,122.92,123.07,13953.0,122.97,123.26,122.92,123.07,13953.0
2019-07-31 10:30:00,122.97,123.15,122.73,123.11,14000.0,122.97,123.15,122.73,123.11,14000.0
2019-07-31 10:35:00,123.0,123.41,122.94,123.3,22516.0,123.0,123.41,122.94,123.3,22516.0
2019-07-31 10:40:00,123.2,123.48,123.2,123.36,14429.0,123.2,123.48,123.2,123.36,14429.0
2019-07-31 10:45:00,123.39,123.79,123.29,123.57,11295.0,123.39,123.79,123.29,123.57,11295.0
2019-07-31 10:50:00,123.58,123.86,123.45,123.58,8270.0,123.58,123.86,123.45,123.58,8270.0
2019-07-31 10:55:00,123.59,123.66,123.45,123.6,4900.0,123.59,123.66,123.45,123.6,4900.0
2019-07-31 11:00:00,123.63,124.22,123.61,124.22,13205.0,123.63,124.22,123.61,124.22,13205.0
2019-07-31 11:05:00,124.19,124.24,124.04,124.1,6452.0,124.19,124.24,124.04,124.1,6452.0
2019-07-31 11:10:00,124.08,124.11,123.89,123.9,5725.0,124.08,124.11,123.89,123.9,5725.0
2019-07-31 11:15:00,123.86,124.28,123.82,124.11,8949.0,123.86,124.28,123.82,124.11,8949.0
2019-07-31 11:20:00,124.07,124.2,123.89,123.9,6709.0,124.07,124.2,123.89,123.9,6709.0
2019-07-31 11:25:00,123.85,124.05,123.85,123.93,8432.0,123.85,124.05,123.85,123.93,8432.0
2019-07-31 11:30:00,123.97,124.19,123.97,124.06,7260.0,123.97,124.19,123.97,124.06,7260.0
2019-07-31 11:35:00,124.09,124.32,124.08,124.26,8080.0,124.09,124.32,124.08,124.26,8080.0
2019-07-31 11:40:00,124.28,124.38,124.19,124.37,5000.0,124.28,124.38,124.19,124.37,5000.0
2019-07-31 11:45:00,124.36,124.53,124.21,124.5,14490.0,124.36,124.53,124.21,124.5,14490.0
2019-07-31 11:50:00,124.53,124.7,124.21,124.29,17966.0,124.53,124.7,124.21,124.29,17966.0
2019-07-31 11:55:00,124.3,124.48,124.3,124.37,4004.0,124.3,124.48,124.3,124.37,4004.0
2019-07-31 12:00:00,124.35,124.35,124.14,124.19,4351.0,124.35,124.35,124.14,124.19,4351.0
2019-07-31 12:05:00,124.17,124.23,124.11,124.16,3100.0,124.17,124.23,124.11,124.16,3100.0
2019-07-31 12:10:00,124.19,124.22,124.11,124.14,4914.0,124.19,124.22,124.11,124.14,4914.0
2019-07-31 12:15:00,124.14,124.18,123.98,124.13,8425.0,124.14,124.18,123.98,124.13,8425.0
2019-07-31 12:20:00,124.11,124.22,123.97,124.06,9077.0,124.11,124.22,123.97,124.06,9077.0
2019-07-31 12:25:00,124.07,124.13,123.95,123.95,4962.0,124.07,124.13,123.95,123.95,4962.0
2019-07-31 12:30:00,123.99,124.01,123.9,123.98,12416.0,123.99,124.01,123.9,123.98,12416.0
2019-07-31 12:35:00,123.98,124.02,123.74,123.76,6164.0,123.98,124.02,123.74,123.76,6164.0
2019-07-31 12:40:00,123.76,123.93,123.76,123.89,2960.0,123.76,123.93,123.76,123.89,2960.0
2019-07-31 12:45:00,123.86,124.04,123.81,124.04,7000.0,123.86,124.04,123.81,124.04,7000.0
2019-07-31 12:50:00,124.02,124.02,123.91,124.02,2330.0,124.02,124.02,123.91,124.02,2330.0
2019-07-31 12:55:00,123.98,124.13,123.95,124.13,3454.0,123.98,124.13,123.95,124.13,3454.0
2019-07-31 13:00:00,124.14,124.23,124.11,124.15,4450.0,124.14,124.23,124.11,124.15,4450.0
2019-07-31 13:05:00,124.11,124.16,124.09,124.09,1800.0,124.11,124.16,124.09,124.09,1800.0
2019-07-31 13:10:00,124.08,124.12,123.94,124.11,4153.0,124.08,124.12,123.94,124.11,4153.0
2019-07-31 13:15:00,124.11,124.11,123.92,123.92,3751.0,124.11,124.11,123.92,123.92,3751.0
2019-07-31 13:20:00,123.9,124.05,123.9,124.05,3499.0,123.9,124.05,123.9,124.05,3499.0
2019-07-31 13:25:00,124.03,124.05,123.99,124.05,2816.0,124.03,124.05,123.99,124.05,2816.0
2019-07-31 13:30:00,124.04,124.16,124.03,124.09,15557.0,124.04,124.16,124.03,124.09,15557.0
2019-07-31 13:35:00,124.11,124.28,124.07,124.28,10200.0,124.11,124.28,124.07,124.28,10200.0
2019-07-31 13:40:00,124.29,124.31,124.14,124.16,7242.0,124.29,124.31,124.14,124.16,7242.0
2019-07-31 13:45:00,124.16,124.16,123.87,123.99,5796.0,124.16,124.16,123.87,123.99,5796.0
2019-07-31 13:50:00,123.97,124.06,123.92,124.04,11458.0,123.97,124.06,123.92,124.04,11458.0
2019-07-31 13:55:00,124.05,124.44,124.05,124.44,9889.0,124.05,124.44,124.05,124.44,9889.0
2019-07-31 14:00:00,124.47,124.7,123.44,123.76,23805.0,124.47,124.7,123.44,123.76,23805.0
2019-07-31 14:05:00,123.76,123.85,123.54,123.62,10484.0,123.76,123.85,123.54,123.62,10484.0
2019-07-31 14:10:00,123.67,124.0,123.53,123.88,6200.0,123.67,124.0,123.53,123.88,6200.0
2019-07-31 14:15:00,123.76,123.81,123.52,123.63,4686.0,123.76,123.81,123.52,123.63,4686.0
2019-07-31 14:20:00,123.64,123.64,123.38,123.39,2352.0,123.64,123.64,123.38,123.39,2352.0
2019-07-31 14:25:00,123.39,123.6,123.38,123.59,4581.0,123.39,123.6,123.38,123.59,4581.0
2019-07-31 14:30:00,123.55,123.73,123.54,123.71,4248.0,123.55,123.73,123.54,123.71,4248.0
2019-07-31 14:35:00,123.69,123.79,123.07,123.16,9177.0,123.69,123.79,123.07,123.16,9177.0
2019-07-31 14:40:00,123.02,123.25,122.74,122.79,10400.0,123.02,123.25,122.74,122.79,10400.0
2019-07-31 14:45:00,122.68,122.79,122.13,122.16,11784.0,122.68,122.79,122.13,122.16,11784.0
2019-07-31 14:50:00,122.16,122.21,120.87,121.75,18760.0,122.16,122.21,120.87,121.75,18760.0
2019-07-31 14:55:00,121.69,122.32,121.59,122.17,8235.0,121.69,122.32,121.59,122.17,8235.0
2019-07-31 15:00:00,122.3,122.96,121.93,122.55,13226.0,122.3,122.96,121.93,122.55,13226.0
2019-07-31 15:05:00,122.61,122.88,122.6,122.69,10078.0,122.61,122.88,122.6,122.69,10078.0
2019-07-31 15:10:00,122.69,122.69,122.24,122.47,16260.0,122.69,122.69,122.24,122.47,16260.0
2019-07-31 15:15:00,122.45,122.66,122.05,122.56,10118.0,122.45,122.66,122.05,122.56,10118.0
2019-07-31 15:20:00,122.53,122.82,122.49,122.66,5302.0,122.53,122.82,122.49,122.66,5302.0
2019-07-31 15:25:00,122.72,123.06,122.72,122.98,22862.0,122.72,123.06,122.72,122.98,22862.0
2019-07-31 15:30:00,122.93,122.93,122.66,122.7,7321.0,122.93,122.93,122.66,122.7,7321.0
2019-07-31 15:35:00,122.76,122.82,122.55,122.66,5200.0,122.76,122.82,122.55,122.66,5200.0
2019-07-31 15:40:00,122.72,122.73,122.51,122.7,7965.0,122.72,122.73,122.51,122.7,7965.0
2019-07-31 15:45:00,122.75,122.83,122.61,122.68,11806.0,122.75,122.83,122.61,122.68,11806.0
2019-07-31 15:50:00,122.66,122.66,122.43,122.44,19711.0,122.66,122.66,122.43,122.44,19711.0
2019-07-31 15:55:00,122.43,122.72,122.32,122.55,63839.0,122.43,122.72,122.32,122.55,63839.0
2019-08-01 09:30:00,121.63,124.64,121.26,124.64,55836.0,121.63,124.64,121.26,124.64,55836.0
2019-08-01 09:35:00,124.65,125.27,123.6,124.26,61324.0,124.65,125.27,123.6,124.26,61324.0
2019-08-01 09:40:00,124.14,124.2,123.6,124.11,15723.0,124.14,124.2,123.6,124.11,15723.0
2019-08-01 09:45:00,123.96,123.97,123.1,123.77,17310.0,123.96,123.97,123.1,123.77,17310.0
2019-08-01 09:50:00,123.66,123.85,123.0,123.46,39233.0,123.66,123.85,123.0,123.46,39233.0
2019-08-01 09:55:00,123.48,124.32,123.47,123.97,29187.0,123.48,124.32,123.47,123.97,29187.0
2019-08-01 10:00:00,124.06,124.92,123.95,124.48,15388.0,124.06,124.92,123.95,124.48,15388.0
2019-08-01 10:05:00,124.31,124.92,124.26,124.8,43349.0,124.31,124.92,124.26,124.8,43349.0
2019-08-01 10:10:00,124.79,125.1,124.63,124.98,28405.0,124.79,125.1,124.63,124.98,28405.0
2019-08-01 10:15:00,124.94,125.05,124.85,124.99,29597.0,124.94,125.05,124.85,124.99,29597.0
2019-08-01 10:20:00,125.04,125.29,124.94,124.98,37618.0,125.04,125.29,124.94,124.98,37618.0
2019-08-01 10:25:00,124.98,125.21,124.96,124.97,25902.0,124.98,125.21,124.96,124.97,25902.0
2019-08-01 10:30:00,124.97,124.97,124.58,124.72,8172.0,124.97,124.97,124.58,124.72,8172.0
2019-08-01 10:35:00,124.7,124.73,124.41,124.63,14400.0,124.7,124.73,124.41,124.63,14400.0
2019-08-01 10:40:00,124.64,124.66,124.38,124.51,8064.0,124.64,124.66,124.38,124.51,8064.0
2019-08-01 10:45:00,124.51,124.55,124.26,124.43,7930.0,124.51,124.55,124.26,124.43,7930.0
2019-08-01 10:50:00,124.56,124.73,124.39,124.43,18466.0,124.56,124.73,124.39,124.43,18466.0
2019-08-01 10:55:00,124.4,124.59,124.4,124.51,16593.0,124.4,124.59,124.4,124.51,16593.0
2019-08-01 11:00:00,124.57,125.09,124.42,125.0,15647.0,124.57,125.09,124.42,125.0,15647.0
2019-08-01 11:05:00,125.04,125.09,124.74,124.79,6822.0,125.04,125.09,124.74,124.79,6822.0
2019-08-01 11:10:00,124.84,125.03,124.8,125.02,34675.0,124.84,125.03,124.8,125.02,34675.0
2019-08-01 11:15:00,124.98,125.15,124.75,124.92,18152.0,124.98,125.15,124.75,124.92,18152.0
2019-08-01 11:20:00,125.04,125.2,124.78,125.11,35339.0,125.04,125.2,124.78,125.11,35339.0
2019-08-01 11:25:00,125.16,125.54,125.16,125.33,30174.0,125.16,125.54,125.16,125.33,30174.0
2019-08-01 11:30:00,125.32,125.32,124.91,125.03,15062.0,125.32,125.32,124.91,125.03,15062.0
2019-08-01 11:35:00,125.0,125.16,124.82,124.85,14263.0,125.0,125.16,124.82,124.85,14263.0
2019-08-01 11:40:00,124.87,124.96,124.68,124.89,19124.0,124.87,124.96,124.68,124.89,19124.0
2019-08-01 11:45:00,124.84,125.06,124.71,124.91,35288.0,124.84,125.06,124.71,124.91,35288.0
2019-08-01 11:50:00,124.94,125.02,124.87,125.02,14097.0,124.94,125.02,124.87,125.02,14097.0
2019-08-01 11:55:00,125.02,125.02,124.64,124.73,11121.0,125.02,125.02,124.64,124.73,11121.0
2019-08-01 12:00:00,124.73,124.73,124.07,124.14,18759.0,124.73,124.73,124.07,124.14,18759.0
2019-08-01 12:05:00,124.15,124.37,123.94,123.99,12630.0,124.15,124.37,123.94,123.99,12630.0
2019-08-01 12:10:00,124.11,124.24,124.11,124.21,2600.0,124.11,124.24,124.11,124.21,2600.0
2019-08-01 12:15:00,124.24,124.34,123.96,124.02,15632.0,124.24,124.34,123.96,124.02,15632.0
2019-08-01 12:20:00,124.0,124.14,123.88,124.14,9791.0,124.0,124.14,123.88,124.14,9791.0
2019-08-01 12:25:00,124.14,124.19,123.99,124.13,14916.0,124.14,124.19,123.99,124.13,14916.0
2019-08-01 12:30:00,124.16,124.33,124.12,124.13,5665.0,124.16,124.33,124.12,124.13,5665.0
2019-08-01 12:35:00,124.14,124.27,124.08,124.09,4930.0,124.14,124.27,124.08,124.09,4930.0
2019-08-01 12:40:00,124.09,124.25,124.09,124.25,4100.0,124.09,124.25,124.09,124.25,4100.0
2019-08-01 12:45:00,124.23,124.26,124.03,124.03,6905.0,124.23,124.26,124.03,124.03,6905.0
2019-08-01 12:50:00,124.11,124.14,123.93,123.99,9000.0,124.11,124.14,123.93,123.99,9000.0
2019-08-01 12:55:00,123.98,124.1,123.91,123.91,8244.0,123.98,124.1,123.91,123.91,8244.0
2019-08-01 13:00:00,123.95,124.13,123.95,124.13,5747.0,123.95,124.13,123.95,124.13,5747.0
2019-08-01 13:05:00,124.12,124.15,124.02,124.14,3320.0,124.12,124.15,124.02,124.14,3320.0
2019-08-01 13:10:00,124.07,124.19,124.04,124.09,10954.0,124.07,124.19,124.04,124.09,10954.0
2019-08-01 13:15:00,124.06,124.16,124.01,124.12,5286.0,124.06,124.16,124.01,124.12,5286.0
2019-08-01 13:20:00,124.09,124.25,124.06,124.19,5586.0,124.09,124.25,124.06,124.19,5586.0
2019-08-01 13:25:00,124.21,124.25,123.08,123.11,9930.0,124.21,124.25,123.08,123.11,9930.0
2019-08-01 13:30:00,123.14,123.24,122.58,122.62,14768.0,123.14,123.24,122.58,122.62,14768.0
2019-08-01 13:35:00,122.66,123.05,122.44,122.45,9062.0,122.66,123.05,122.44,122.45,9062.0
2019-08-01 13:40:00,122.34,122.91,122.24,122.39,7623.0,122.34,122.91,122.24,122.39,7623.0
2019-08-01 13:45:00,122.36,122.78,122.29,122.64,12265.0,122.36,122.78,122.29,122.64,12265.0
2019-08-01 13:50:00,122.57,122.7,122.09,122.09,11786.0,122.57,122.7,122.09,122.09,11786.0
2019-08-01 13:55:00,122.07,122.15,121.83,122.12,28163.0,122.07,122.15,121.83,122.12,28163.0
2019-08-01 14:00:00,122.07,122.54,122.07,122.15,12280.0,122.07,122.54,122.07,122.15,12280.0
2019-08-01 14:05:00,122.17,122.47,122.13,122.26,10605.0,122.17,122.47,122.13,122.26,10605.0
2019-08-01 14:10:00,122.25,122.25,121.82,122.23,13857.0,122.25,122.25,121.82,122.23,13857.0
2019-08-01 14:15:00,122.23,122.32,122.07,122.29,11592.0,122.23,122.32,122.07,122.29,11592.0
2019-08-01 14:20:00,122.27,122.27,121.88,122.04,12558.0,122.27,122.27,121.88,122.04,12558.0
2019-08-01 14:25:00,122.07,122.25,121.92,122.12,10020.0,122.07,122.25,121.92,122.12,10020.0
2019-08-01 14:30:00,122.12,122.22,121.88,121.99,8495.0,122.12,122.22,121.88,121.99,8495.0
2019-08-01 14:35:00,121.91,122.06,121.77,121.79,9429.0,121.91,122.06,121.77,121.79,9429.0
2019-08-01 14:40:00,121.83,121.97,121.63,121.7,7606.0,121.83,121.97,121.63,121.7,7606.0
2019-08-01 14:45:00,121.67,122.37,121.62,122.37,6445.0,121.67,122.37,121.62,122.37,6445.0
2019-08-01 14:50:00,122.31,122.69,122.31,122.48,18581.0,122.31,122.69,122.31,122.48,18581.0
2019-08-01 14:55:00,122.43,122.44,122.06,122.25,8886.0,122.43,122.44,122.06,122.25,8886.0
2019-08-01 15:00:00,122.3,122.32,122.07,122.32,9424.0,122.3,122.32,122.07,122.32,9424.0
2019-08-01 15:05:00,122.32,122.33,121.88,122.03,8327.0,122.32,122.33,121.88,122.03,8327.0
2019-08-01 15:10:00,122.06,122.21,121.93,122.04,8796.0,122.06,122.21,121.93,122.04,8796.0
2019-08-01 15:15:00,122.03,122.35,121.95,122.17,8259.0,122.03,122.35,121.95,122.17,8259.0
2019-08-01 15:20:00,122.18,122.33,122.07,122.33,7385.0,122.18,122.33,122.07,122.33,7385.0
2019-08-01 15:25:00,122.31,122.59,122.25,122.38,6644.0,122.31,122.59,122.25,122.38,6644.0
2019-08-01 15:30:00,122.38,122.46,122.12,122.23,11306.0,122.38,122.46,122.12,122.23,11306.0
2019-08-01 15:35:00,122.18,122.57,122.07,122.57,16675.0,122.18,122.57,122.07,122.57,16675.0
2019-08-01 15:40:00,122.6,122.6,122.3,122.46,19017.0,122.6,122.6,122.3,122.46,19017.0
2019-08-01 15:45:00,122.39,122.49,122.24,122.28,9500.0,122.39,122.49,122.24,122.28,9500.0
2019-08-01 15:50:00,122.07,122.19,121.82,121.9,22974.0,122.07,122.19,121.82,121.9,22974.0
2019-08-01 15:55:00,121.86,122.26,121.75,122.1,50627.0,121.86,122.26,121.75,122.1,50627.0
2019-08-02 09:30:00,121.44,121.58,120.22,120.93,35145.0,121.44,121.58,120.22,120.93,35145.0
2019-08-02 09:35:00,120.89,121.49,120.33,121.49,25923.0,120.89,121.49,120.33,121.49,25923.0
2019-08-02 09:40:00,121.5,121.8,120.89,121.62,20884.0,121.5,121.8,120.89,121.62,20884.0
2019-08-02 09:45:00,121.69,122.16,120.55,120.67,35642.0,121.69,122.16,120.55,120.67,35642.0
2019-08-02 09:50:00,120.83,120.99,120.31,120.42,6349.0,120.83,120.99,120.31,120.42,6349.0
2019-08-02 09:55:00,120.43,120.96,120.37,120.77,21677.0,120.43,120.96,120.37,120.77,21677.0
2019-08-02 10:00:00,120.89,121.17,120.81,120.81,11242.0,120.89,121.17,120.81,120.81,11242.0
2019-08-02 10:05:00,120.82,121.18,120.82,121.06,34417.0,120.82,121.18,120.82,121.06,34417.0
2019-08-02 10:10:00,121.05,121.1,120.65,121.0,16190.0,121.05,121.1,120.65,121.0,16190.0
2019-08-02 10:15:00,121.06,121.06,120.67,120.69,35224.0,121.06,121.06,120.67,120.69,35224.0
2019-08-02 10:20:00,120.71,121.03,120.66,121.03,7100.0,120.71,121.03,120.66,121.03,7100.0
2019-08-02 10:25:00,121.01,121.15,120.85,121.06,10042.0,121.01,121.15,120.85,121.06,10042.0
2019-08-02 10:30:00,120.94,120.94,120.01,120.15,12661.0,120.94,120.94,120.01,120.15,12661.0
2019-08-02 10:35:00,120.23,120.42,120.19,120.25,6446.0,120.23,120.42,120.19,120.25,6446.0
2019-08-02 10:40:00,120.25,120.25,119.9,120.07,15567.0,120.25,120.25,119.9,120.07,15567.0
2019-08-02 10:45:00,120.07,120.12,119.38,119.38,11698.0,120.07,120.12,119.38,119.38,11698.0
2019-08-02 10:50:00,119.39,119.83,119.14,119.83,13766.0,119.39,119.83,119.14,119.83,13766.0
2019-08-02 10:55:00,119.75,119.9,119.56,119.68,13978.0,119.75,119.9,119.56,119.68,13978.0
2019-08-02 11:00:00,119.7,119.9,119.5,119.52,26090.0,119.7,119.9,119.5,119.52,26090.0
2019-08-02 11:05:00,119.55,119.91,119.55,119.84,8728.0,119.55,119.91,119.55,119.84,8728.0
2019-08-02 11:10:00,119.93,120.39,119.87,120.33,20257.0,119.93,120.39,119.87,120.33,20257.0
2019-08-02 11:15:00,120.34,120.63,120.33,120.54,8208.0,120.34,120.63,120.33,120.54,8208.0
2019-08-02 11:20:00,120.36,120.36,120.0,120.15,6547.0,120.36,120.36,120.0,120.15,6547.0
2019-08-02 11:25:00,120.09,120.28,120.07,120.11,5100.0,120.09,120.28,120.07,120.11,5100.0
2019-08-02 11:30:00,120.13,120.36,120.04,120.14,33901.0,120.13,120.36,120.04,120.14,33901.0
2019-08-02 11:35:00,120.12,120.2,119.98,120.07,6525.0,120.12,120.2,119.98,120.07,6525.0
2019-08-02 11:40:00,119.84,120.11,119.84,119.88,4779.0,119.84,120.11,119.84,119.88,4779.0
2019-08-02 11:45:00,119.97,120.11,119.87,120.11,9050.0,119.97,120.11,119.87,120.11,9050.0
2019-08-02 11:50:00,120.1,120.13,119.79,120.06,6728.0,120.1,120.13,119.79,120.06,6728.0
2019-08-02 11:55:00,120.03,120.35,119.99,120.08,9134.0,120.03,120.35,119.99,120.08,9134.0
2019-08-02 12:00:00,120.04,120.15,119.94,120.1,2751.0,120.04,120.15,119.94,120.1,2751.0
2019-08-02 12:05:00,120.16,120.31,119.99,120.31,7800.0,120.16,120.31,119.99,120.31,7800.0
2019-08-02 12:10:00,120.32,120.32,120.1,120.26,3563.0,120.32,120.32,120.1,120.26,3563.0
2019-08-02 12:15:00,120.3,120.58,120.3,120.53,11090.0,120.3,120.58,120.3,120.53,11090.0
2019-08-02 12:20:00,120.5,120.5,120.33,120.4,4200.0,120.5,120.5,120.33,120.4,4200.0
2019-08-02 12:25:00,120.49,120.57,120.34,120.52,6793.0,120.49,120.57,120.34,120.52,6793.0
2019-08-02 12:30:00,120.55,120.55,120.3,120.44,4065.0,120.55,120.55,120.3,120.44,4065.0
2019-08-02 12:35:00,120.42,120.48,120.33,120.48,2734.0,120.42,120.48,120.33,120.48,2734.0
2019-08-02 12:40:00,120.39,120.57,120.27,120.47,4100.0,120.39,120.57,120.27,120.47,4100.0
2019-08-02 12:45:00,120.39,120.43,120.31,120.41,3804.0,120.39,120.43,120.31,120.41,3804.0
2019-08-02 12:50:00,120.41,120.48,120.28,120.28,3700.0,120.41,120.48,120.28,120.28,3700.0
2019-08-02 12:55:00,120.13,120.13,120.06,120.12,2470.0,120.13,120.13,120.06,120.12,2470.0
2019-08-02 13:00:00,120.09,120.19,119.91,120.09,5747.0,120.09,120.19,119.91,120.09,5747.0
2019-08-02 13:05:00,120.0,120.18,120.0,120.15,5800.0,120.0,120.18,120.0,120.15,5800.0
2019-08-02 13:10:00,120.13,120.21,120.03,120.03,2900.0,120.13,120.21,120.03,120.03,2900.0
2019-08-02 13:15:00,120.11,120.21,120.1,120.15,5032.0,120.11,120.21,120.1,120.15,5032.0
2019-08-02 13:20:00,120.11,120.33,120.11,120.27,5935.0,120.11,120.33,120.11,120.27,5935.0
2019-08-02 13:25:00,120.33,120.42,120.23,120.42,1800.0,120.33,120.42,120.23,120.42,1800.0
2019-08-02 13:30:00,120.45,120.49,120.29,120.39,5018.0,120.45,120.49,120.29,120.39,5018.0
2019-08-02 13:35:00,120.39,120.41,120.27,120.35,3600.0,120.39,120.41,120.27,120.35,3600.0
2019-08-02 13:40:00,120.4,120.46,120.36,120.38,3900.0,120.4,120.46,120.36,120.38,3900.0
2019-08-02 13:45:00,120.32,120.43,120.22,120.3,46708.0,120.32,120.43,120.22,120.3,46708.0
2019-08-02 13:50:00,120.28,120.48,120.26,120.38,8100.0,120.28,120.48,120.26,120.38,8100.0
2019-08-02 13:55:00,120.37,120.5,120.33,120.37,6237.0,120.37,120.5,120.33,120.37,6237.0
2019-08-02 14:00:00,120.37,120.42,120.15,120.31,7016.0,120.37,120.42,120.15,120.31,7016.0
2019-08-02 14:05:00,120.33,120.56,120.33,120.43,10585.0,120.33,120.56,120.33,120.43,10585.0
2019-08-02 14:10:00,120.47,120.69,120.42,120.69,4700.0,120.47,120.69,120.42,120.69,4700.0
2019-08-02 14:15:00,120.74,120.74,120.61,120.66,4993.0,120.74,120.74,120.61,120.66,4993.0
2019-08-02 14:20:00,120.68,120.83,120.65,120.69,5000.0,120.68,120.83,120.65,120.69,5000.0
2019-08-02 14:25:00,120.71,120.73,120.49,120.54,5599.0,120.71,120.73,120.49,120.54,5599.0
2019-08-02 14:30:00,120.57,120.64,120.4,120.49,3475.0,120.57,120.64,120.4,120.49,3475.0
2019-08-02 14:35:00,120.52,120.68,120.48,120.64,4450.0,120.52,120.68,120.48,120.64,4450.0
2019-08-02 14:40:00,120.59,120.64,120.56,120.57,4079.0,120.59,120.64,120.56,120.57,4079.0
2019-08-02 14:45:00,120.61,120.68,120.43,120.52,8909.0,120.61,120.68,120.43,120.52,8909.0
2019-08-02 14:50:00,120.53,120.57,120.44,120.57,2240.0,120.53,120.57,120.44,120.57,2240.0
2019-08-02 14:55:00,120.52,120.65,120.47,120.57,8000.0,120.52,120.65,120.47,120.57,8000.0
2019-08-02 15:00:00,120.58,120.71,120.51,120.65,5950.0,120.58,120.71,120.51,120.65,5950.0
2019-08-02 15:05:00,120.7,120.78,120.67,120.74,6328.0,120.7,120.78,120.67,120.74,6328.0
2019-08-02 15:10:00,120.69,120.7,120.61,120.67,7980.0,120.69,120.7,120.61,120.67,7980.0
2019-08-02 15:15:00,120.66,120.71,120.66,120.68,8797.0,120.66,120.71,120.66,120.68,8797.0
2019-08-02 15:20:00,120.71,121.04,120.68,121.04,6716.0,120.71,121.04,120.68,121.04,6716.0
2019-08-02 15:25:00,121.07,121.23,121.01,121.05,9276.0,121.07,121.23,121.01,121.05,9276.0
2019-08-02 15:30:00,121.03,121.07,120.91,120.92,10384.0,121.03,121.07,120.91,120.92,10384.0
2019-08-02 15:35:00,120.9,121.48,120.9,121.44,34658.0,120.9,121.48,120.9,121.44,34658.0
2019-08-02 15:40:00,121.44,121.74,121.43,121.64,21278.0,121.44,121.74,121.43,121.64,21278.0
2019-08-02 15:45:00,121.63,121.63,121.41,121.49,22704.0,121.63,121.63,121.41,121.49,22704.0
2019-08-02 15:50:00,121.5,121.74,121.46,121.71,53460.0,121.5,121.74,121.46,121.71,53460.0
2019-08-02 15:55:00,121.69,121.97,121.67,121.73,103057.0,121.69,121.97,121.67,121.73,103057.0
2019-08-05 09:30:00,119.01,119.86,117.53,118.02,96169.0,119.01,119.86,117.53,118.02,96169.0
2019-08-05 09:35:00,118.02,118.02,116.93,117.85,37638.0,118.02,118.02,116.93,117.85,37638.0
2019-08-05 09:40:00,117.61,117.74,116.63,116.64,25643.0,117.61,117.74,116.63,116.64,25643.0
2019-08-05 09:45:00,116.76,116.85,116.5,116.5,47718.0,116.76,116.85,116.5,116.5,47718.0
2019-08-05 09:50:00,116.52,116.53,115.46,116.29,57731.0,116.52,116.53,115.46,116.29,57731.0
2019-08-05 09:55:00,116.29,116.78,116.0,116.59,36097.0,116.29,116.78,116.0,116.59,36097.0
2019-08-05 10:00:00,116.55,116.97,116.54,116.74,50950.0,116.55,116.97,116.54,116.74,50950.0
2019-08-05 10:05:00,116.62,117.28,116.58,117.02,21216.0,116.62,117.28,116.58,117.02,21216.0
2019-08-05 10:10:00,117.13,117.4,115.7,116.02,60923.0,117.13,117.4,115.7,116.02,60923.0
2019-08-05 10:15:00,116.0,116.83,114.67,114.81,60726.0,116.0,116.83,114.67,114.81,60726.0
2019-08-05 10:20:00,114.95,115.43,114.69,115.02,53436.0,114.95,115.43,114.69,115.02,53436.0
2019-08-05 10:25:00,115.02,115.49,113.55,115.47,101832.0,115.02,115.49,113.55,115.47,101832.0
2019-08-05 10:30:00,115.44,115.45,114.6,115.04,72513.0,115.44,115.45,114.6,115.04,72513.0
2019-08-05 10:35:00,115.04,115.24,114.02,114.33,37028.0,115.04,115.24,114.02,114.33,37028.0
2019-08-05 10:40:00,114.21,114.3,113.44,113.5,48333.0,114.21,114.3,113.44,113.5,48333.0
2019-08-05 10:45:00,113.44,113.8,112.27,113.5,94184.0,113.44,113.8,112.27,113.5,94184.0
2019-08-05 10:50:00,113.5,114.2,113.41,113.45,105014.0,113.5,114.2,113.41,113.45,105014.0
2019-08-05 10:55:00,113.37,114.46,113.36,114.13,61518.0,113.37,114.46,113.36,114.13,61518.0
2019-08-05 11:00:00,114.13,114.6,113.97,114.5,68627.0,114.13,114.6,113.97,114.5,68627.0
2019-08-05 11:05:00,114.5,115.39,114.4,114.78,54128.0,114.5,115.39,114.4,114.78,54128.0
2019-08-05 11:10:00,114.85,115.67,114.71,115.47,33407.0,114.85,115.67,114.71,115.47,33407.0
2019-08-05 11:15:00,115.52,115.52,114.94,115.45,30883.0,115.52,115.52,114.94,115.45,30883.0
2019-08-05 11:20:00,115.54,115.54,114.86,114.98,33654.0,115.54,115.54,114.86,114.98,33654.0
2019-08-05 11:25:00,115.0,115.4,115.0,115.34,20313.0,115.0,115.4,115.0,115.34,20313.0
2019-08-05 11:30:00,115.33,115.41,114.93,115.07,41687.0,115.33,115.41,114.93,115.07,41687.0
2019-08-05 11:35:00,115.04,115.59,114.96,115.4,42406.0,115.04,115.59,114.96,115.4,42406.0
2019-08-05 11:40:00,115.43,115.54,115.01,115.01,12715.0,115.43,115.54,115.01,115.01,12715.0
2019-08-05 11:45:00,114.91,115.16,114.74,115.08,14022.0,114.91,115.16,114.74,115.08,14022.0
2019-08-05 11:50:00,115.0,115.12,114.78,115.11,8328.0,115.0,115.12,114.78,115.11,8328.0
2019-08-05 11:55:00,115.06,115.11,114.52,114.59,9709.0,115.06,115.11,114.52,114.59,9709.0
2019-08-05 12:00:00,114.56,114.76,113.92,114.76,33700.0,114.56,114.76,113.92,114.76,33700.0
2019-08-05 12:05:00,114.69,114.76,114.46,114.56,17025.0,114.69,114.76,114.46,114.56,17025.0
2019-08-05 12:10:00,114.56,114.79,114.38,114.76,13162.0,114.56,114.79,114.38,114.76,13162.0
2019-08-05 12:15:00,114.76,114.78,114.57,114.76,19226.0,114.76,114.78,114.57,114.76,19226.0
2019-08-05 12:20:00,114.72,115.03,114.65,115.03,12226.0,114.72,115.03,114.65,115.03,12226.0
2019-08-05 12:25:00,115.12,115.62,115.06,115.61,35405.0,115.12,115.62,115.06,115.61,35405.0
2019-08-05 12:30:00,115.61,115.64,115.35,115.58,12559.0,115.61,115.64,115.35,115.58,12559.0
2019-08-05 12:35:00,115.61,116.0,115.51,116.0,14311.0,115.61,116.0,115.51,116.0,14311.0
2019-08-05 12:40:00,116.0,116.08,115.8,116.0,60742.0,116.0,116.08,115.8,116.0,60742.0
2019-08-05 12:45:00,115.99,116.05,115.77,115.9,139066.0,115.99,116.05,115.77,115.9,139066.0
2019-08-05 12:50:00,115.93,116.16,115.8,115.91,24579.0,115.93,116.16,115.8,115.91,24579.0
2019-08-05 12:55:00,115.92,115.99,115.63,115.81,93291.0,115.92,115.99,115.63,115.81,93291.0
2019-08-05 13:00:00,115.78,116.01,115.64,115.64,20596.0,115.78,116.01,115.64,115.64,20596.0
2019-08-05 13:05:00,115.54,116.26,115.44,116.26,30862.0,115.54,116.26,115.44,116.26,30862.0
2019-08-05 13:10:00,116.26,116.49,116.12,116.18,103442.0,116.26,116.49,116.12,116.18,103442.0
2019-08-05 13:15:00,116.17,116.35,116.12,116.33,44841.0,116.17,116.35,116.12,116.33,44841.0
2019-08-05 13:20:00,116.32,116.48,116.16,116.34,13992.0,116.32,116.48,116.16,116.34,13992.0
2019-08-05 13:25:00,116.34,116.34,115.96,115.96,22829.0,116.34,116.34,115.96,115.96,22829.0
2019-08-05 13:30:00,115.99,116.29,115.77,116.14,47459.0,115.99,116.29,115.77,116.14,47459.0
2019-08-05 13:35:00,116.2,116.64,116.15,116.64,50838.0,116.2,116.64,116.15,116.64,50838.0
2019-08-05 13:40:00,116.64,116.98,116.45,116.46,78810.0,116.64,116.98,116.45,116.46,78810.0
2019-08-05 13:45:00,116.47,116.52,116.15,116.25,16807.0,116.47,116.52,116.15,116.25,16807.0
2019-08-05 13:50:00,116.24,116.24,115.82,115.88,18004.0,116.24,116.24,115.82,115.88,18004.0
2019-08-05 13:55:00,115.87,116.21,115.73,115.96,35387.0,115.87,116.21,115.73,115.96,35387.0
2019-08-05 14:00:00,115.91,115.96,115.73,115.86,13554.0,115.91,115.96,115.73,115.86,13554.0
2019-08-05 14:05:00,115.9,116.26,115.6,115.68,53606.0,115.9,116.26,115.6,115.68,53606.0
2019-08-05 14:10:00,115.65,116.12,115.6,115.6,44716.0,115.65,116.12,115.6,115.6,44716.0
2019-08-05 14:15:00,115.64,115.87,115.53,115.86,23088.0,115.64,115.87,115.53,115.86,23088.0
2019-08-05 14:20:00,115.87,115.95,115.65,115.75,10955.0,115.87,115.95,115.65,115.75,10955.0
2019-08-05 14:25:00,115.69,115.7,114.77,114.77,23680.0,115.69,115.7,114.77,114.77,23680.0
2019-08-05 14:30:00,114.76,114.91,114.55,114.88,12733.0,114.76,114.91,114.55,114.88,12733.0
2019-08-05 14:35:00,114.77,114.96,114.69,114.79,15199.0,114.77,114.96,114.69,114.79,15199.0
2019-08-05 14:40:00,114.79,114.87,114.45,114.45,14200.0,114.79,114.87,114.45,114.45,14200.0
2019-08-05 14:45:00,114.37,114.87,114.3,114.72,9308.0,114.37,114.87,114.3,114.72,9308.0
2019-08-05 14:50:00,114.67,114.83,114.45,114.47,16684.0,114.67,114.83,114.45,114.47,16684.0
2019-08-05 14:55:00,114.42,114.47,114.06,114.33,14968.0,114.42,114.47,114.06,114.33,14968.0
2019-08-05 15:00:00,114.33,114.67,114.14,114.19,22287.0,114.33,114.67,114.14,114.19,22287.0
2019-08-05 15:05:00,114.21,114.58,114.13,114.56,58564.0,114.21,114.58,114.13,114.56,58564.0
2019-08-05 15:10:00,114.54,115.27,114.53,115.18,19839.0,114.54,115.27,114.53,115.18,19839.0
2019-08-05 15:15:00,115.17,115.19,114.56,115.17,26033.0,115.17,115.19,114.56,115.17,26033.0
2019-08-05 15:20:00,115.18,115.65,115.12,115.42,32522.0,115.18,115.65,115.12,115.42,32522.0
2019-08-05 15:25:00,115.47,115.58,115.06,115.21,38193.0,115.47,115.58,115.06,115.21,38193.0
2019-08-05 15:30:00,115.14,115.27,114.95,115.13,32354.0,115.14,115.27,114.95,115.13,32354.0
2019-08-05 15:35:00,115.1,115.7,115.03,115.39,66073.0,115.1,115.7,115.03,115.39,66073.0
2019-08-05 15:40:00,115.46,115.99,115.4,115.96,47680.0,115.46,115.99,115.4,115.96,47680.0
2019-08-05 15:45:00,115.88,115.99,115.34,115.7,87107.0,115.88,115.99,115.34,115.7,87107.0
2019-08-05 15:50:00,115.69,115.73,115.23,115.41,79432.0,115.69,115.73,115.23,115.41,79432.0
2019-08-05 15:55:00,115.43,115.6,115.29,115.32,116018.0,115.43,115.6,115.29,115.32,116018.0
2019-08-06 09:30:00,124.89,128.5,124.66,127.13,437081.0,124.89,128.5,124.66,127.13,437081.0
2019-08-06 09:35:00,127.43,127.86,124.63,124.82,264930.0,127.43,127.86,124.63,124.82,264930.0
2019-08-06 09:40:00,124.82,125.72,124.02,124.71,186462.0,124.82,125.72,124.02,124.71,186462.0
2019-08-06 09:45:00,124.76,125.96,123.21,125.5,202098.0,124.76,125.96,123.21,125.5,202098.0
2019-08-06 09:50:00,125.37,126.22,125.03,125.4,116431.0,125.37,126.22,125.03,125.4,116431.0
2019-08-06 09:55:00,125.34,125.42,123.36,124.84,112182.0,125.34,125.42,123.36,124.84,112182.0
2019-08-06 10:00:00,124.82,126.85,124.08,126.04,127567.0,124.82,126.85,124.08,126.04,127567.0
2019-08-06 10:05:00,126.04,126.11,124.27,124.79,75177.0,126.04,126.11,124.27,124.79,75177.0
2019-08-06 10:10:00,124.7,124.79,122.7,122.71,128696.0,124.7,124.79,122.7,122.71,128696.0
2019-08-06 10:15:00,122.7,123.68,122.5,122.89,66297.0,122.7,123.68,122.5,122.89,66297.0
2019-08-06 10:20:00,123.01,124.49,123.0,124.26,46167.0,123.01,124.49,123.0,124.26,46167.0
2019-08-06 10:25:00,124.27,124.78,123.14,124.42,74270.0,124.27,124.78,123.14,124.42,74270.0
2019-08-06 10:30:00,124.46,125.93,124.12,125.7,61609.0,124.46,125.93,124.12,125.7,61609.0
2019-08-06 10:35:00,125.7,126.76,125.34,126.76,69637.0,125.7,126.76,125.34,126.76,69637.0
2019-08-06 10:40:00,126.75,127.05,126.35,126.61,96259.0,126.75,127.05,126.35,126.61,96259.0
2019-08-06 10:45:00,126.53,126.7,125.88,126.06,68723.0,126.53,126.7,125.88,126.06,68723.0
2019-08-06 10:50:00,125.98,126.11,125.65,126.04,40835.0,125.98,126.11,125.65,126.04,40835.0
2019-08-06 10:55:00,126.0,126.79,125.86,126.43,66410.0,126.0,126.79,125.86,126.43,66410.0
2019-08-06 11:00:00,126.41,126.49,124.81,125.27,70849.0,126.41,126.49,124.81,125.27,70849.0
2019-08-06 11:05:00,125.15,125.33,124.19,124.29,39936.0,125.15,125.33,124.19,124.29,39936.0
2019-08-06 11:10:00,124.27,124.33,123.12,123.49,39347.0,124.27,124.33,123.12,123.49,39347.0
2019-08-06 11:15:00,123.37,124.3,123.23,124.2,34664.0,123.37,124.3,123.23,124.2,34664.0
2019-08-06 11:20:00,124.2,124.54,123.63,124.3,37604.0,124.2,124.54,123.63,124.3,37604.0
2019-08-06 11:25:00,124.28,124.67,123.42,123.75,30003.0,124.28,124.67,123.42,123.75,30003.0
2019-08-06 11:30:00,123.83,124.12,123.47,123.65,34860.0,123.83,124.12,123.47,123.65,34860.0
2019-08-06 11:35:00,123.85,124.45,123.85,124.13,26393.0,123.85,124.45,123.85,124.13,26393.0
2019-08-06 11:40:00,124.03,124.88,124.03,124.57,31999.0,124.03,124.88,124.03,124.57,31999.0
2019-08-06 11:45:00,124.57,125.14,124.42,125.01,30725.0,124.57,125.14,124.42,125.01,30725.0
2019-08-06 11:50:00,124.89,125.1,124.29,124.54,24805.0,124.89,125.1,124.29,124.54,24805.0
2019-08-06 11:55:00,124.55,124.92,124.53,124.92,33197.0,124.55,124.92,124.53,124.92,33197.0
2019-08-06 12:00:00,124.91,125.29,124.77,125.05,22002.0,124.91,125.29,124.77,125.05,22002.0
2019-08-06 12:05:00,125.08,125.35,124.88,125.34,26483.0,125.08,125.35,124.88,125.34,26483.0
2019-08-06 12:10:00,125.39,125.69,124.97,125.69,32475.0,125.39,125.69,124.97,125.69,32475.0
2019-08-06 12:15:00,125.65,125.95,125.45,125.54,53300.0,125.65,125.95,125.45,125.54,53300.0
2019-08-06 12:20:00,125.56,125.74,125.35,125.51,7874.0,125.56,125.74,125.35,125.51,7874.0
2019-08-06 12:25:00,125.6,125.81,125.22,125.38,14785.0,125.6,125.81,125.22,125.38,14785.0
2019-08-06 12:30:00,125.47,126.06,125.46,125.91,19928.0,125.47,126.06,125.46,125.91,19928.0
2019-08-06 12:35:00,125.96,126.45,125.92,126.35,13655.0,125.96,126.45,125.92,126.35,13655.0
2019-08-06 12:40:00,126.35,126.6,126.24,126.53,18193.0,126.35,126.6,126.24,126.53,18193.0
2019-08-06 12:45:00,126.56,126.63,126.1,126.42,24202.0,126.56,126.63,126.1,126.42,24202.0
2019-08-06 12:50:00,126.36,126.48,126.22,126.44,12413.0,126.36,126.48,126.22,126.44,12413.0
2019-08-06 12:55:00,126.4,126.73,126.31,126.4,13388.0,126.4,126.73,126.31,126.4,13388.0
2019-08-06 13:00:00,126.44,126.75,126.27,126.55,31982.0,126.44,126.75,126.27,126.55,31982.0
2019-08-06 13:05:00,126.55,126.78,126.42,126.43,23943.0,126.55,126.78,126.42,126.43,23943.0
2019-08-06 13:10:00,126.4,126.4,125.59,125.73,35452.0,126.4,126.4,125.59,125.73,35452.0
2019-08-06 13:15:00,125.8,125.86,125.56,125.61,14650.0,125.8,125.86,125.56,125.61,14650.0
2019-08-06 13:20:00,125.61,125.91,125.49,125.87,23052.0,125.61,125.91,125.49,125.87,23052.0
2019-08-06 13:25:00,125.91,126.1,125.79,125.88,20416.0,125.91,126.1,125.79,125.88,20416.0
2019-08-06 13:30:00,125.87,126.03,125.74,126.03,13317.0,125.87,126.03,125.74,126.03,13317.0
2019-08-06 13:35:00,126.03,126.87,125.97,126.8,27513.0,126.03,126.87,125.97,126.8,27513.0
2019-08-06 13:40:00,126.85,126.9,126.68,126.9,19514.0,126.85,126.9,126.68,126.9,19514.0
2019-08-06 13:45:00,126.9,126.99,126.76,126.94,23920.0,126.9,126.99,126.76,126.94,23920.0
2019-08-06 13:50:00,126.98,127.05,126.73,127.0,60116.0,126.98,127.05,126.73,127.0,60116.0
2019-08-06 13:55:00,126.91,127.05,126.67,126.9,19297.0,126.91,127.05,126.67,126.9,19297.0
2019-08-06 14:00:00,126.92,126.92,126.51,126.69,17786.0,126.92,126.92,126.51,126.69,17786.0
2019-08-06 14:05:00,126.69,126.76,126.19,126.23,16120.0,126.69,126.76,126.19,126.23,16120.0
2019-08-06 14:10:00,126.15,126.71,126.08,126.53,16646.0,126.15,126.71,126.08,126.53,16646.0
2019-08-06 14:15:00,126.56,126.9,126.48,126.51,18151.0,126.56,126.9,126.48,126.51,18151.0
2019-08-06 14:20:00,126.53,126.57,125.91,126.29,27672.0,126.53,126.57,125.91,126.29,27672.0
2019-08-06 14:25:00,126.35,126.61,126.16,126.6,19393.0,126.35,126.61,126.16,126.6,19393.0
2019-08-06 14:30:00,126.6,126.64,126.4,126.58,18774.0,126.6,126.64,126.4,126.58,18774.0
2019-08-06 14:35:00,126.61,126.61,125.75,125.86,23997.0,126.61,126.61,125.75,125.86,23997.0
2019-08-06 14:40:00,125.86,126.22,125.56,126.22,27063.0,125.86,126.22,125.56,126.22,27063.0
2019-08-06 14:45:00,126.19,126.19,125.7,125.85,20727.0,126.19,126.19,125.7,125.85,20727.0
2019-08-06 14:50:00,125.87,125.87,125.18,125.35,28033.0,125.87,125.87,125.18,125.35,28033.0
2019-08-06 14:55:00,125.34,125.58,125.23,125.42,24766.0,125.34,125.58,125.23,125.42,24766.0
2019-08-06 15:00:00,125.48,125.63,125.17,125.27,17416.0,125.48,125.63,125.17,125.27,17416.0
2019-08-06 15:05:00,125.34,125.34,124.06,124.08,37224.0,125.34,125.34,124.06,124.08,37224.0
2019-08-06 15:10:00,124.02,124.55,123.77,124.48,72118.0,124.02,124.55,123.77,124.48,72118.0
2019-08-06 15:15:00,124.48,124.99,124.44,124.44,56220.0,124.48,124.99,124.44,124.44,56220.0
2019-08-06 15:20:00,124.44,124.75,124.22,124.64,60936.0,124.44,124.75,124.22,124.64,60936.0
2019-08-06 15:25:00,124.64,124.64,124.2,124.52,32558.0,124.64,124.64,124.2,124.52,32558.0
2019-08-06 15:30:00,124.53,124.7,124.28,124.3,32657.0,124.53,124.7,124.28,124.3,32657.0
2019-08-06 15:35:00,124.27,125.4,124.27,125.33,62425.0,124.27,125.4,124.27,125.33,62425.0
2019-08-06 15:40:00,125.37,125.4,125.2,125.4,51423.0,125.37,125.4,125.2,125.4,51423.0
2019-08-06 15:45:00,125.4,125.4,124.92,125.1,48271.0,125.4,125.4,124.92,125.1,48271.0
2019-08-06 15:50:00,125.14,125.34,124.85,125.06,53759.0,125.14,125.34,124.85,125.06,53759.0
2019-08-06 15:55:00,125.04,125.16,124.27,124.51,164924.0,125.04,125.16,124.27,124.51,164924.0
2019-08-07 09:30:00,123.03,124.98,122.9,124.71,45924.0,123.03,124.98,122.9,124.71,45924.0
2019-08-07 09:35:00,124.55,125.46,124.55,125.31,45844.0,124.55,125.46,124.55,125.31,45844.0
2019-08-07 09:40:00,125.16,126.31,124.94,125.47,31836.0,125.16,126.31,124.94,125.47,31836.0
2019-08-07 09:45:00,125.34,126.21,125.23,126.14,75696.0,125.34,126.21,125.23,126.14,75696.0
2019-08-07 09:50:00,126.1,126.38,125.33,125.89,47651.0,126.1,126.38,125.33,125.89,47651.0
2019-08-07 09:55:00,125.87,126.79,125.82,126.75,26206.0,125.87,126.79,125.82,126.75,26206.0
2019-08-07 10:00:00,126.73,126.75,126.13,126.34,26693.0,126.73,126.75,126.13,126.34,26693.0
2019-08-07 10:05:00,126.34,126.77,126.09,126.76,17500.0,126.34,126.77,126.09,126.76,17500.0
2019-08-07 10:10:00,126.6,127.43,126.56,127.27,40003.0,126.6,127.43,126.56,127.27,40003.0
2019-08-07 10:15:00,127.15,127.69,127.08,127.08,29966.0,127.15,127.69,127.08,127.08,29966.0
2019-08-07 10:20:00,127.01,127.71,126.95,127.13,59375.0,127.01,127.71,126.95,127.13,59375.0
2019-08-07 10:25:00,127.22,127.4,126.8,127.24,19839.0,127.22,127.4,126.8,127.24,19839.0
2019-08-07 10:30:00,127.13,128.09,127.12,128.08,26047.0,127.13,128.09,127.12,128.08,26047.0
2019-08-07 10:35:00,128.12,128.68,127.98,128.55,40824.0,128.12,128.68,127.98,128.55,40824.0
2019-08-07 10:40:00,128.56,128.9,128.44,128.5,48382.0,128.56,128.9,128.44,128.5,48382.0
2019-08-07 10:45:00,128.37,128.99,128.37,128.63,24759.0,128.37,128.99,128.37,128.63,24759.0
2019-08-07 10:50:00,128.62,129.39,128.57,128.92,32085.0,128.62,129.39,128.57,128.92,32085.0
2019-08-07 10:55:00,128.92,128.95,128.5,128.87,26184.0,128.92,128.95,128.5,128.87,26184.0
2019-08-07 11:00:00,128.78,128.85,128.19,128.25,17996.0,128.78,128.85,128.19,128.25,17996.0
2019-08-07 11:05:00,128.19,128.63,128.11,128.53,17474.0,128.19,128.63,128.11,128.53,17474.0
2019-08-07 11:10:00,128.49,128.76,128.32,128.69,14817.0,128.49,128.76,128.32,128.69,14817.0
2019-08-07 11:15:00,128.69,128.77,128.07,128.25,14655.0,128.69,128.77,128.07,128.25,14655.0
2019-08-07 11:20:00,128.39,128.51,128.0,128.14,29236.0,128.39,128.51,128.0,128.14,29236.0
2019-08-07 11:25:00,128.11,128.19,127.9,127.9,48860.0,128.11,128.19,127.9,127.9,48860.0
2019-08-07 11:30:00,127.86,127.89,127.57,127.75,24349.0,127.86,127.89,127.57,127.75,24349.0
2019-08-07 11:35:00,127.75,127.94,127.71,127.74,17496.0,127.75,127.94,127.71,127.74,17496.0
2019-08-07 11:40:00,127.75,127.83,127.34,127.69,24138.0,127.75,127.83,127.34,127.69,24138.0
2019-08-07 11:45:00,127.69,127.79,127.02,127.4,17492.0,127.69,127.79,127.02,127.4,17492.0
2019-08-07 11:50:00,127.32,127.36,127.0,127.33,32594.0,127.32,127.36,127.0,127.33,32594.0
2019-08-07 11:55:00,127.3,127.54,127.25,127.32,18201.0,127.3,127.54,127.25,127.32,18201.0
2019-08-07 12:00:00,127.36,127.46,127.01,127.09,35702.0,127.36,127.46,127.01,127.09,35702.0
2019-08-07 12:05:00,127.04,127.28,126.99,127.25,74847.0,127.04,127.28,126.99,127.25,74847.0
2019-08-07 12:10:00,127.25,127.39,126.94,127.36,13563.0,127.25,127.39,126.94,127.36,13563.0
2019-08-07 12:15:00,127.44,127.74,127.36,127.57,7430.0,127.44,127.74,127.36,127.57,7430.0
2019-08-07 12:20:00,127.56,127.6,127.35,127.6,11138.0,127.56,127.6,127.35,127.6,11138.0
2019-08-07 12:25:00,127.62,127.78,127.49,127.62,19147.0,127.62,127.78,127.49,127.62,19147.0
2019-08-07 12:30:00,127.58,127.75,127.33,127.67,14477.0,127.58,127.75,127.33,127.67,14477.0
2019-08-07 12:35:00,127.71,128.16,127.71,127.8,30013.0,127.71,128.16,127.71,127.8,30013.0
2019-08-07 12:40:00,127.89,128.88,127.89,128.67,9738.0,127.89,128.88,127.89,128.67,9738.0
2019-08-07 12:45:00,128.59,128.73,128.42,128.42,10223.0,128.59,128.73,128.42,128.42,10223.0
2019-08-07 12:50:00,128.45,128.61,128.37,128.46,11259.0,128.45,128.61,128.37,128.46,11259.0
2019-08-07 12:55:00,128.56,128.7,128.5,128.66,9678.0,128.56,128.7,128.5,128.66,9678.0
2019-08-07 13:00:00,128.72,128.97,128.72,128.94,15466.0,128.72,128.97,128.72,128.94,15466.0
2019-08-07 13:05:00,128.9,129.1,128.89,129.03,17207.0,128.9,129.1,128.89,129.03,17207.0
2019-08-07 13:10:00,129.0,129.11,128.75,128.77,15941.0,129.0,129.11,128.75,128.77,15941.0
2019-08-07 13:15:00,128.78,128.86,128.66,128.78,4700.0,128.78,128.86,128.66,128.78,4700.0
2019-08-07 13:20:00,128.78,128.82,128.63,128.65,9829.0,128.78,128.82,128.63,128.65,9829.0
2019-08-07 13:25:00,128.56,128.64,128.41,128.57,7798.0,128.56,128.64,128.41,128.57,7798.0
2019-08-07 13:30:00,128.56,128.83,128.55,128.76,6200.0,128.56,128.83,128.55,128.76,6200.0
2019-08-07 13:35:00,128.66,128.75,128.45,128.5,5044.0,128.66,128.75,128.45,128.5,5044.0
2019-08-07 13:40:00,128.52,128.72,128.49,128.61,10402.0,128.52,128.72,128.49,128.61,10402.0
2019-08-07 13:45:00,128.56,128.58,128.35,128.47,6303.0,128.56,128.58,128.35,128.47,6303.0
2019-08-07 13:50:00,128.47,128.61,128.46,128.52,12694.0,128.47,128.61,128.46,128.52,12694.0
2019-08-07 13:55:00,128.55,128.61,128.4,128.46,10416.0,128.55,128.61,128.4,128.46,10416.0
2019-08-07 14:00:00,128.53,128.99,128.53,128.97,10905.0,128.53,128.99,128.53,128.97,10905.0
2019-08-07 14:05:00,129.0,129.3,129.0,129.29,22596.0,129.0,129.3,129.0,129.29,22596.0
2019-08-07 14:10:00,129.28,129.29,128.98,129.15,20134.0,129.28,129.29,128.98,129.15,20134.0
2019-08-07 14:15:00,129.15,129.15,128.38,128.38,10026.0,129.15,129.15,128.38,128.38,10026.0
2019-08-07 14:20:00,128.47,128.79,128.38,128.5,10422.0,128.47,128.79,128.38,128.5,10422.0
2019-08-07 14:25:00,128.51,129.0,128.51,128.91,7277.0,128.51,129.0,128.51,128.91,7277.0
2019-08-07 14:30:00,128.99,129.3,128.91,129.21,11718.0,128.99,129.3,128.91,129.21,11718.0
2019-08-07 14:35:00,129.24,129.29,129.14,129.29,7104.0,129.24,129.29,129.14,129.29,7104.0
2019-08-07 14:40:00,129.26,129.83,129.24,129.78,25976.0,129.26,129.83,129.24,129.78,25976.0
2019-08-07 14:45:00,129.78,129.89,129.63,129.63,15967.0,129.78,129.89,129.63,129.63,15967.0
2019-08-07 14:50:00,129.75,129.88,129.6,129.64,5600.0,129.75,129.88,129.6,129.64,5600.0
2019-08-07 14:55:00,129.64,129.9,129.51,129.9,9645.0,129.64,129.9,129.51,129.9,9645.0
2019-08-07 15:00:00,129.88,129.92,129.45,129.52,17279.0,129.88,129.92,129.45,129.52,17279.0
2019-08-07 15:05:00,129.55,129.87,129.53,129.77,20230.0,129.55,129.87,129.53,129.77,20230.0
2019-08-07 15:10:00,129.77,129.86,129.66,129.71,11825.0,129.77,129.86,129.66,129.71,11825.0
2019-08-07 15:15:00,129.74,129.84,129.32,129.8,12959.0,129.74,129.84,129.32,129.8,12959.0
2019-08-07 15:20:00,129.83,129.9,129.66,129.68,14232.0,129.83,129.9,129.66,129.68,14232.0
2019-08-07 15:25:00,129.68,129.84,129.59,129.83,12317.0,129.68,129.84,129.59,129.83,12317.0
2019-08-07 15:30:00,129.85,129.89,129.72,129.76,14536.0,129.85,129.89,129.72,129.76,14536.0
2019-08-07 15:35:00,129.77,130.0,129.69,129.86,20687.0,129.77,130.0,129.69,129.86,20687.0
2019-08-07 15:40:00,129.86,129.86,129.53,129.61,23396.0,129.86,129.86,129.53,129.61,23396.0
2019-08-07 15:45:00,129.6,129.9,129.51,129.7,24090.0,129.6,129.9,129.51,129.7,24090.0
2019-08-07 15:50:00,129.69,129.71,129.48,129.48,40201.0,129.69,129.71,129.48,129.48,40201.0
2019-08-07 15:55:00,129.49,129.71,129.4,129.4,131109.0,129.49,129.71,129.4,129.4,131109.0
2019-08-08 09:30:00,130.52,131.44,130.06,130.16,53196.0,130.52,131.44,130.06,130.16,53196.0
2019-08-08 09:35:00,130.01,130.65,129.66,130.39,20334.0,130.01,130.65,129.66,130.39,20334.0
2019-08-08 09:40:00,130.4,130.55,129.67,130.4,35082.0,130.4,130.55,129.67,130.4,35082.0
2019-08-08 09:45:00,130.56,130.82,130.08,130.78,12666.0,130.56,130.82,130.08,130.78,12666.0
2019-08-08 09:50:00,130.71,131.35,130.41,131.14,16549.0,130.71,131.35,130.41,131.14,16549.0
2019-08-08 09:55:00,131.15,131.34,130.95,131.04,9008.0,131.15,131.34,130.95,131.04,9008.0
2019-08-08 10:00:00,131.03,131.21,130.89,131.16,13300.0,131.03,131.21,130.89,131.16,13300.0
2019-08-08 10:05:00,131.17,131.4,131.04,131.22,16930.0,131.17,131.4,131.04,131.22,16930.0
2019-08-08 10:10:00,131.22,131.27,130.88,130.94,23868.0,131.22,131.27,130.88,130.94,23868.0
2019-08-08 10:15:00,130.97,131.08,130.59,130.66,22167.0,130.97,131.08,130.59,130.66,22167.0
2019-08-08 10:20:00,130.69,130.87,130.61,130.78,10913.0,130.69,130.87,130.61,130.78,10913.0
2019-08-08 10:25:00,130.73,130.79,130.57,130.68,9007.0,130.73,130.79,130.57,130.68,9007.0
2019-08-08 10:30:00,130.63,130.98,130.63,130.98,8229.0,130.63,130.98,130.63,130.98,8229.0
2019-08-08 10:35:00,130.98,131.24,130.95,131.17,13704.0,130.98,131.24,130.95,131.17,13704.0
2019-08-08 10:40:00,131.16,131.24,131.02,131.14,12538.0,131.16,131.24,131.02,131.14,12538.0
2019-08-08 10:45:00,131.12,131.12,130.64,130.77,20456.0,131.12,131.12,130.64,130.77,20456.0
2019-08-08 10:50:00,130.77,130.94,130.77,130.92,7114.0,130.77,130.94,130.77,130.92,7114.0
2019-08-08 10:55:00,130.97,131.4,130.94,131.35,6422.0,130.97,131.4,130.94,131.35,6422.0
2019-08-08 11:00:00,131.35,131.45,131.21,131.23,11563.0,131.35,131.45,131.21,131.23,11563.0
2019-08-08 11:05:00,131.3,131.35,131.2,131.26,8887.0,131.3,131.35,131.2,131.26,8887.0
2019-08-08 11:10:00,131.3,131.37,131.19,131.25,15813.0,131.3,131.37,131.19,131.25,15813.0
2019-08-08 11:15:00,131.26,131.36,131.1,131.32,16016.0,131.26,131.36,131.1,131.32,16016.0
2019-08-08 11:20:00,131.34,131.4,131.17,131.17,10570.0,131.34,131.4,131.17,131.17,10570.0
2019-08-08 11:25:00,131.19,131.19,131.01,131.01,11765.0,131.19,131.19,131.01,131.01,11765.0
2019-08-08 11:30:00,131.06,131.1,130.87,131.0,15985.0,131.06,131.1,130.87,131.0,15985.0
2019-08-08 11:35:00,131.0,131.15,130.9,131.15,29699.0,131.0,131.15,130.9,131.15,29699.0
2019-08-08 11:40:00,131.15,131.25,131.15,131.18,8600.0,131.15,131.25,131.15,131.18,8600.0
2019-08-08 11:45:00,131.23,131.33,131.16,131.28,21920.0,131.23,131.33,131.16,131.28,21920.0
2019-08-08 11:50:00,131.24,131.24,131.07,131.22,5414.0,131.24,131.24,131.07,131.22,5414.0
2019-08-08 11:55:00,131.24,131.29,131.08,131.18,8314.0,131.24,131.29,131.08,131.18,8314.0
2019-08-08 12:00:00,131.21,131.34,131.04,131.04,7503.0,131.21,131.34,131.04,131.04,7503.0
2019-08-08 12:05:00,131.06,131.29,131.03,131.17,14537.0,131.06,131.29,131.03,131.17,14537.0
2019-08-08 12:10:00,131.21,131.28,131.04,131.08,6977.0,131.21,131.28,131.04,131.08,6977.0
2019-08-08 12:15:00,131.06,131.15,131.03,131.15,11638.0,131.06,131.15,131.03,131.15,11638.0
2019-08-08 12:20:00,131.13,131.18,131.08,131.14,10600.0,131.13,131.18,131.08,131.14,10600.0
2019-08-08 12:25:00,131.16,131.4,131.14,131.35,4037.0,131.16,131.4,131.14,131.35,4037.0
2019-08-08 12:30:00,131.32,131.43,131.29,131.43,4711.0,131.32,131.43,131.29,131.43,4711.0
2019-08-08 12:35:00,131.41,131.5,131.37,131.46,8802.0,131.41,131.5,131.37,131.46,8802.0
2019-08-08 12:40:00,131.47,131.5,131.25,131.35,12482.0,131.47,131.5,131.25,131.35,12482.0
2019-08-08 12:45:00,131.34,131.43,131.25,131.36,4665.0,131.34,131.43,131.25,131.36,4665.0
2019-08-08 12:50:00,131.34,131.49,131.34,131.47,7196.0,131.34,131.49,131.34,131.47,7196.0
2019-08-08 12:55:00,131.47,131.5,131.38,131.45,4554.0,131.47,131.5,131.38,131.45,4554.0
2019-08-08 13:00:00,131.47,131.48,131.4,131.44,3747.0,131.47,131.48,131.4,131.44,3747.0
2019-08-08 13:05:00,131.42,131.43,131.28,131.33,16710.0,131.42,131.43,131.28,131.33,16710.0
2019-08-08 13:10:00,131.25,131.51,131.24,131.39,11398.0,131.25,131.51,131.24,131.39,11398.0
2019-08-08 13:15:00,131.42,131.44,131.27,131.31,9556.0,131.42,131.44,131.27,131.31,9556.0
2019-08-08 13:20:00,131.29,131.4,131.28,131.39,6132.0,131.29,131.4,131.28,131.39,6132.0
2019-08-08 13:25:00,131.39,131.41,131.07,131.14,23216.0,131.39,131.41,131.07,131.14,23216.0
2019-08-08 13:30:00,131.12,131.22,131.11,131.2,3899.0,131.12,131.22,131.11,131.2,3899.0
2019-08-08 13:35:00,131.2,131.34,131.2,131.34,13675.0,131.2,131.34,131.2,131.34,13675.0
2019-08-08 13:40:00,131.36,131.5,131.31,131.45,3700.0,131.36,131.5,131.31,131.45,3700.0
2019-08-08 13:45:00,131.44,131.53,131.44,131.53,3198.0,131.44,131.53,131.44,131.53,3198.0
2019-08-08 13:50:00,131.49,131.49,131.33,131.44,9025.0,131.49,131.49,131.33,131.44,9025.0
2019-08-08 13:55:00,131.41,131.43,131.33,131.38,2479.0,131.41,131.43,131.33,131.38,2479.0
2019-08-08 14:00:00,131.35,131.35,130.92,130.95,13851.0,131.35,131.35,130.92,130.95,13851.0
2019-08-08 14:05:00,130.95,130.96,130.55,130.66,11194.0,130.95,130.96,130.55,130.66,11194.0
2019-08-08 14:10:00,130.63,130.84,130.56,130.82,7822.0,130.63,130.84,130.56,130.82,7822.0
2019-08-08 14:15:00,130.84,130.93,130.62,130.72,7751.0,130.84,130.93,130.62,130.72,7751.0
2019-08-08 14:20:00,130.63,130.64,130.4,130.45,8877.0,130.63,130.64,130.4,130.45,8877.0
2019-08-08 14:25:00,130.43,130.56,130.4,130.42,8465.0,130.43,130.56,130.4,130.42,8465.0
2019-08-08 14:30:00,130.48,130.68,130.48,130.52,6498.0,130.48,130.68,130.48,130.52,6498.0
2019-08-08 14:35:00,130.49,130.49,130.21,130.22,15177.0,130.49,130.49,130.21,130.22,15177.0
2019-08-08 14:40:00,130.22,130.42,130.15,130.32,12585.0,130.22,130.42,130.15,130.32,12585.0
2019-08-08 14:45:00,130.36,130.43,130.02,130.02,13887.0,130.36,130.43,130.02,130.02,13887.0
2019-08-08 14:50:00,130.08,130.2,129.86,129.97,19943.0,130.08,130.2,129.86,129.97,19943.0
2019-08-08 14:55:00,129.95,130.18,129.84,130.13,18578.0,129.95,130.18,129.84,130.13,18578.0
2019-08-08 15:00:00,130.08,130.17,129.94,130.16,17012.0,130.08,130.17,129.94,130.16,17012.0
2019-08-08 15:05:00,130.15,130.37,130.1,130.23,8400.0,130.15,130.37,130.1,130.23,8400.0
2019-08-08 15:10:00,130.24,130.27,130.08,130.19,9061.0,130.24,130.27,130.08,130.19,9061.0
2019-08-08 15:15:00,130.2,130.55,130.17,130.55,9150.0,130.2,130.55,130.17,130.55,9150.0
2019-08-08 15:20:00,130.56,130.8,130.47,130.79,12356.0,130.56,130.8,130.47,130.79,12356.0
2019-08-08 15:25:00,130.83,130.91,130.69,130.81,14351.0,130.83,130.91,130.69,130.81,14351.0
2019-08-08 15:30:00,130.77,130.83,130.67,130.74,15328.0,130.77,130.83,130.67,130.74,15328.0
2019-08-08 15:35:00,130.76,130.89,130.73,130.89,10644.0,130.76,130.89,130.73,130.89,10644.0
2019-08-08 15:40:00,130.91,131.09,130.85,131.04,23526.0,130.91,131.09,130.85,131.04,23526.0
2019-08-08 15:45:00,131.07,131.13,130.98,131.0,22461.0,131.07,131.13,130.98,131.0,22461.0
2019-08-08 15:50:00,131.01,131.17,130.93,131.09,41048.0,131.01,131.17,130.93,131.09,41048.0
2019-08-08 15:55:00,131.09,131.43,131.0,131.41,64522.0,131.09,131.43,131.0,131.41,64522.0
2019-08-09 09:30:00,131.12,131.5,130.01,131.13,33864.0,131.12,131.5,130.01,131.13,33864.0
2019-08-09 09:35:00,131.03,131.15,130.16,130.91,40361.0,131.03,131.15,130.16,130.91,40361.0
2019-08-09 09:40:00,130.98,131.08,129.7,129.89,20091.0,130.98,131.08,129.7,129.89,20091.0
2019-08-09 09:45:00,129.78,129.87,129.08,129.08,16596.0,129.78,129.87,129.08,129.08,16596.0
2019-08-09 09:50:00,129.16,129.26,128.53,128.8,33471.0,129.16,129.26,128.53,128.8,33471.0
2019-08-09 09:55:00,128.77,129.11,128.49,128.93,19472.0,128.77,129.11,128.49,128.93,19472.0
2019-08-09 10:00:00,128.84,129.27,128.84,129.0,10660.0,128.84,129.27,128.84,129.0,10660.0
2019-08-09 10:05:00,129.06,129.09,128.49,128.69,15874.0,129.06,129.09,128.49,128.69,15874.0
2019-08-09 10:10:00,128.69,129.02,128.65,128.9,10778.0,128.69,129.02,128.65,128.9,10778.0
2019-08-09 10:15:00,128.81,129.09,128.7,128.7,8070.0,128.81,129.09,128.7,128.7,8070.0
2019-08-09 10:20:00,128.7,128.88,128.46,128.57,24191.0,128.7,128.88,128.46,128.57,24191.0
2019-08-09 10:25:00,128.58,128.76,128.42,128.55,23281.0,128.58,128.76,128.42,128.55,23281.0
2019-08-09 10:30:00,128.54,128.68,128.24,128.29,19000.0,128.54,128.68,128.24,128.29,19000.0
2019-08-09 10:35:00,128.39,128.74,128.38,128.67,5974.0,128.39,128.74,128.38,128.67,5974.0
2019-08-09 10:40:00,128.63,128.77,128.42,128.59,8667.0,128.63,128.77,128.42,128.59,8667.0
2019-08-09 10:45:00,128.64,129.28,128.64,129.28,19117.0,128.64,129.28,128.64,129.28,19117.0
2019-08-09 10:50:00,129.36,129.83,129.36,129.75,9107.0,129.36,129.83,129.36,129.75,9107.0
2019-08-09 10:55:00,129.72,129.89,129.62,129.72,7157.0,129.72,129.89,129.62,129.72,7157.0
2019-08-09 11:00:00,129.66,129.7,129.34,129.37,13432.0,129.66,129.7,129.34,129.37,13432.0
2019-08-09 11:05:00,129.38,129.47,129.13,129.17,10296.0,129.38,129.47,129.13,129.17,10296.0
2019-08-09 11:10:00,129.17,129.41,129.11,129.37,5462.0,129.17,129.41,129.11,129.37,5462.0
2019-08-09 11:15:00,129.35,129.37,129.19,129.22,11469.0,129.35,129.37,129.19,129.22,11469.0
2019-08-09 11:20:00,129.22,129.22,128.85,128.85,7814.0,129.22,129.22,128.85,128.85,7814.0
2019-08-09 11:25:00,128.8,128.85,128.58,128.58,2960.0,128.8,128.85,128.58,128.58,2960.0
2019-08-09 11:30:00,128.65,128.84,128.55,128.75,6925.0,128.65,128.84,128.55,128.75,6925.0
2019-08-09 11:35:00,128.76,128.86,128.65,128.65,4391.0,128.76,128.86,128.65,128.65,4391.0
2019-08-09 11:40:00,128.62,128.72,128.57,128.57,4271.0,128.62,128.72,128.57,128.57,4271.0
2019-08-09 11:45:00,128.66,128.97,128.65,128.86,9475.0,128.66,128.97,128.65,128.86,9475.0
2019-08-09 11:50:00,128.84,128.84,128.51,128.52,4700.0,128.84,128.84,128.51,128.52,4700.0
2019-08-09 11:55:00,128.53,128.62,128.26,128.33,4700.0,128.53,128.62,128.26,128.33,4700.0
2019-08-09 12:00:00,128.33,128.44,127.75,128.06,13885.0,128.33,128.44,127.75,128.06,13885.0
2019-08-09 12:05:00,128.1,128.37,128.08,128.3,12907.0,128.1,128.37,128.08,128.3,12907.0
2019-08-09 12:10:00,128.23,128.45,127.64,127.83,45260.0,128.23,128.45,127.64,127.83,45260.0
2019-08-09 12:15:00,127.83,127.83,127.18,127.25,16548.0,127.83,127.83,127.18,127.25,16548.0
2019-08-09 12:20:00,127.41,127.71,127.23,127.71,11474.0,127.41,127.71,127.23,127.71,11474.0
2019-08-09 12:25:00,127.61,127.64,127.27,127.48,9859.0,127.61,127.64,127.27,127.48,9859.0
2019-08-09 12:30:00,127.44,127.68,127.44,127.59,6239.0,127.44,127.68,127.44,127.59,6239.0
2019-08-09 12:35:00,127.63,127.63,127.46,127.63,5795.0,127.63,127.63,127.46,127.63,5795.0
2019-08-09 12:40:00,127.63,127.92,127.61,127.88,9400.0,127.63,127.92,127.61,127.88,9400.0
2019-08-09 12:45:00,127.88,128.05,127.87,128.05,5440.0,127.88,128.05,127.87,128.05,5440.0
2019-08-09 12:50:00,128.1,128.48,127.98,128.48,8910.0,128.1,128.48,127.98,128.48,8910.0
2019-08-09 12:55:00,128.5,128.67,128.25,128.31,7209.0,128.5,128.67,128.25,128.31,7209.0
2019-08-09 13:00:00,128.32,128.51,128.29,128.4,3900.0,128.32,128.51,128.29,128.4,3900.0
2019-08-09 13:05:00,128.36,128.64,128.29,128.64,3575.0,128.36,128.64,128.29,128.64,3575.0
2019-08-09 13:10:00,128.58,128.8,128.51,128.67,4045.0,128.58,128.8,128.51,128.67,4045.0
2019-08-09 13:15:00,128.65,128.85,128.57,128.69,10126.0,128.65,128.85,128.57,128.69,10126.0
2019-08-09 13:20:00,128.69,129.01,128.69,128.87,4381.0,128.69,129.01,128.69,128.87,4381.0
2019-08-09 13:25:00,128.87,129.11,128.87,128.95,10570.0,128.87,129.11,128.87,128.95,10570.0
2019-08-09 13:30:00,129.05,129.32,129.04,129.11,13579.0,129.05,129.32,129.04,129.11,13579.0
2019-08-09 13:35:00,129.12,129.12,128.96,128.98,10688.0,129.12,129.12,128.96,128.98,10688.0
2019-08-09 13:40:00,129.02,129.09,128.94,128.99,6100.0,129.02,129.09,128.94,128.99,6100.0
2019-08-09 13:45:00,129.04,129.18,129.02,129.16,4555.0,129.04,129.18,129.02,129.16,4555.0
2019-08-09 13:50:00,129.16,129.16,128.96,128.97,8013.0,129.16,129.16,128.96,128.97,8013.0
2019-08-09 13:55:00,128.95,129.03,128.91,128.94,5962.0,128.95,129.03,128.91,128.94,5962.0
2019-08-09 14:00:00,128.9,129.02,128.84,128.94,5365.0,128.9,129.02,128.84,128.94,5365.0
2019-08-09 14:05:00,128.95,129.09,128.92,128.98,5599.0,128.95,129.09,128.92,128.98,5599.0
2019-08-09 14:10:00,128.95,129.05,128.94,128.98,3440.0,128.95,129.05,128.94,128.98,3440.0
2019-08-09 14:15:00,129.02,129.02,128.94,129.01,3400.0,129.02,129.02,128.94,129.01,3400.0
2019-08-09 14:20:00,129.03,129.28,129.03,129.28,5000.0,129.03,129.28,129.03,129.28,5000.0
2019-08-09 14:25:00,129.28,129.44,129.27,129.34,3003.0,129.28,129.44,129.27,129.34,3003.0
2019-08-09 14:30:00,129.37,129.37,129.16,129.16,6256.0,129.37,129.37,129.16,129.16,6256.0
2019-08-09 14:35:00,129.14,129.24,129.02,129.16,7155.0,129.14,129.24,129.02,129.16,7155.0
2019-08-09 14:40:00,129.19,129.28,129.11,129.24,5600.0,129.19,129.28,129.11,129.24,5600.0
2019-08-09 14:45:00,129.21,129.23,129.12,129.13,6218.0,129.21,129.23,129.12,129.13,6218.0
2019-08-09 14:50:00,129.1,129.19,129.02,129.17,7497.0,129.1,129.19,129.02,129.17,7497.0
2019-08-09 14:55:00,129.14,129.24,129.11,129.11,7166.0,129.14,129.24,129.11,129.11,7166.0
2019-08-09 15:00:00,129.11,129.42,129.06,129.39,8517.0,129.11,129.42,129.06,129.39,8517.0
2019-08-09 15:05:00,129.41,129.49,129.33,129.39,8830.0,129.41,129.49,129.33,129.39,8830.0
2019-08-09 15:10:00,129.37,129.4,129.15,129.18,11125.0,129.37,129.4,129.15,129.18,11125.0
2019-08-09 15:15:00,129.16,129.19,128.88,128.93,8926.0,129.16,129.19,128.88,128.93,8926.0
2019-08-09 15:20:00,128.93,129.14,128.91,129.14,12141.0,128.93,129.14,128.91,129.14,12141.0
2019-08-09 15:25:00,129.17,129.17,129.05,129.14,9226.0,129.17,129.17,129.05,129.14,9226.0
2019-08-09 15:30:00,129.12,129.21,129.05,129.09,33009.0,129.12,129.21,129.05,129.09,33009.0
2019-08-09 15:35:00,129.1,129.39,129.08,129.25,20990.0,129.1,129.39,129.08,129.25,20990.0
2019-08-09 15:40:00,129.23,129.31,129.16,129.2,20111.0,129.23,129.31,129.16,129.2,20111.0
2019-08-09 15:45:00,129.21,129.36,129.15,129.19,19377.0,129.21,129.36,129.15,129.19,19377.0
2019-08-09 15:50:00,129.17,129.26,129.04,129.12,26196.0,129.17,129.26,129.04,129.12,26196.0
2019-08-09 15:55:00,129.11,129.11,128.72,128.87,56400.0,129.11,129.11,128.72,128.87,56400.0
2019-08-12 09:30:00,127.58,128.08,127.01,127.66,19069.0,127.58,128.08,127.01,127.66,19069.0
2019-08-12 09:35:00,127.74,127.85,127.0,127.27,18217.0,127.74,127.85,127.0,127.27,18217.0
2019-08-12 09:40:00,127.34,128.4,126.78,128.4,17178.0,127.34,128.4,126.78,128.4,17178.0
2019-08-12 09:45:00,128.32,128.77,128.19,128.53,14576.0,128.32,128.77,128.19,128.53,14576.0
2019-08-12 09:50:00,128.58,128.95,128.32,128.73,9438.0,128.58,128.95,128.32,128.73,9438.0
2019-08-12 09:55:00,128.85,129.5,128.62,129.37,188883.0,128.85,129.5,128.62,129.37,188883.0
2019-08-12 10:00:00,129.48,129.51,127.99,128.22,12322.0,129.48,129.51,127.99,128.22,12322.0
2019-08-12 10:05:00,128.02,128.11,127.71,127.98,5301.0,128.02,128.11,127.71,127.98,5301.0
2019-08-12 10:10:00,127.78,128.19,127.77,128.19,5600.0,127.78,128.19,127.77,128.19,5600.0
2019-08-12 10:15:00,128.13,128.3,127.89,128.3,7992.0,128.13,128.3,127.89,128.3,7992.0
2019-08-12 10:20:00,128.31,128.54,128.19,128.47,5032.0,128.31,128.54,128.19,128.47,5032.0
2019-08-12 10:25:00,128.57,128.62,128.19,128.19,2718.0,128.57,128.62,128.19,128.19,2718.0
2019-08-12 10:30:00,128.32,128.52,128.26,128.43,15442.0,128.32,128.52,128.26,128.43,15442.0
2019-08-12 10:35:00,128.43,128.57,128.34,128.54,3800.0,128.43,128.57,128.34,128.54,3800.0
2019-08-12 10:40:00,128.58,128.71,128.24,128.26,5900.0,128.58,128.71,128.24,128.26,5900.0
2019-08-12 10:45:00,128.21,128.26,127.99,128.11,5694.0,128.21,128.26,127.99,128.11,5694.0
2019-08-12 10:50:00,128.1,128.23,128.03,128.23,6524.0,128.1,128.23,128.03,128.23,6524.0
2019-08-12 10:55:00,128.26,128.42,128.24,128.37,3850.0,128.26,128.42,128.24,128.37,3850.0
2019-08-12 11:00:00,128.31,128.53,128.26,128.33,7575.0,128.31,128.53,128.26,128.33,7575.0
2019-08-12 11:05:00,128.3,128.42,128.26,128.29,4011.0,128.3,128.42,128.26,128.29,4011.0
2019-08-12 11:10:00,128.25,128.34,128.02,128.1,58101.0,128.25,128.34,128.02,128.1,58101.0
2019-08-12 11:15:00,128.08,128.19,127.96,128.05,4400.0,128.08,128.19,127.96,128.05,4400.0
2019-08-12 11:20:00,128.1,128.26,128.08,128.24,6514.0,128.1,128.26,128.08,128.24,6514.0
2019-08-12 11:25:00,128.24,128.3,128.13,128.3,2700.0,128.24,128.3,128.13,128.3,2700.0
2019-08-12 11:30:00,128.25,128.31,128.07,128.12,4990.0,128.25,128.31,128.07,128.12,4990.0
2019-08-12 11:35:00,128.07,128.23,128.07,128.15,4852.0,128.07,128.23,128.07,128.15,4852.0
2019-08-12 11:40:00,128.1,128.3,128.01,128.3,5471.0,128.1,128.3,128.01,128.3,5471.0
2019-08-12 11:45:00,128.39,128.71,128.38,128.71,9935.0,128.39,128.71,128.38,128.71,9935.0
2019-08-12 11:50:00,128.72,128.76,128.55,128.55,1836.0,128.72,128.76,128.55,128.55,1836.0
2019-08-12 11:55:00,128.63,128.65,128.54,128.58,2000.0,128.63,128.65,128.54,128.58,2000.0
2019-08-12 12:00:00,128.53,128.83,128.48,128.76,7200.0,128.53,128.83,128.48,128.76,7200.0
2019-08-12 12:05:00,128.77,128.84,128.72,128.83,5837.0,128.77,128.84,128.72,128.83,5837.0
2019-08-12 12:10:00,128.88,129.01,128.75,128.81,2700.0,128.88,129.01,128.75,128.81,2700.0
2019-08-12 12:15:00,128.82,129.04,128.67,129.0,16039.0,128.82,129.04,128.67,129.0,16039.0
2019-08-12 12:20:00,128.99,129.07,128.81,128.83,51452.0,128.99,129.07,128.81,128.83,51452.0
2019-08-12 12:25:00,128.81,128.96,128.78,128.94,6115.0,128.81,128.96,128.78,128.94,6115.0
2019-08-12 12:30:00,128.94,129.0,128.78,128.78,7405.0,128.94,129.0,128.78,128.78,7405.0
2019-08-12 12:35:00,128.8,128.94,128.79,128.84,2700.0,128.8,128.94,128.79,128.84,2700.0
2019-08-12 12:40:00,128.78,128.91,128.52,128.81,22956.0,128.78,128.91,128.52,128.81,22956.0
2019-08-12 12:45:00,128.8,129.0,128.78,129.0,6350.0,128.8,129.0,128.78,129.0,6350.0
2019-08-12 12:50:00,129.0,129.0,128.76,128.84,7860.0,129.0,129.0,128.76,128.84,7860.0
2019-08-12 12:55:00,128.87,129.04,128.87,128.95,5300.0,128.87,129.04,128.87,128.95,5300.0
2019-08-12 13:00:00,128.89,128.99,128.83,128.86,3800.0,128.89,128.99,128.83,128.86,3800.0
2019-08-12 13:05:00,128.9,129.01,128.85,128.96,9249.0,128.9,129.01,128.85,128.96,9249.0
2019-08-12 13:10:00,129.0,129.0,128.91,128.99,4219.0,129.0,129.0,128.91,128.99,4219.0
2019-08-12 13:15:00,129.0,129.03,128.76,128.8,10211.0,129.0,129.03,128.76,128.8,10211.0
2019-08-12 13:20:00,128.79,128.97,128.79,128.84,3600.0,128.79,128.97,128.79,128.84,3600.0
2019-08-12 13:25:00,128.89,129.05,128.89,128.94,3773.0,128.89,129.05,128.89,128.94,3773.0
2019-08-12 13:30:00,128.96,129.0,128.89,128.89,7124.0,128.96,129.0,128.89,128.89,7124.0
2019-08-12 13:35:00,128.82,128.92,128.72,128.72,4400.0,128.82,128.92,128.72,128.72,4400.0
2019-08-12 13:40:00,128.74,128.8,128.58,128.68,10888.0,128.74,128.8,128.58,128.68,10888.0
2019-08-12 13:45:00,128.74,128.81,128.67,128.8,10364.0,128.74,128.81,128.67,128.8,10364.0
2019-08-12 13:50:00,128.83,128.84,128.75,128.75,3600.0,128.83,128.84,128.75,128.75,3600.0
2019-08-12 13:55:00,128.74,128.85,128.62,128.62,12554.0,128.74,128.85,128.62,128.62,12554.0
2019-08-12 14:00:00,128.56,128.56,128.33,128.41,14475.0,128.56,128.56,128.33,128.41,14475.0
2019-08-12 14:05:00,128.37,128.4,128.17,128.17,6122.0,128.37,128.4,128.17,128.17,6122.0
2019-08-12 14:10:00,128.13,128.29,127.96,127.96,11785.0,128.13,128.29,127.96,127.96,11785.0
2019-08-12 14:15:00,128.0,128.04,127.66,127.69,6800.0,128.0,128.04,127.66,127.69,6800.0
2019-08-12 14:20:00,127.75,127.86,127.61,127.84,7078.0,127.75,127.86,127.61,127.84,7078.0
2019-08-12 14:25:00,127.82,127.85,127.55,127.6,6806.0,127.82,127.85,127.55,127.6,6806.0
2019-08-12 14:30:00,127.57,127.96,127.57,127.96,5446.0,127.57,127.96,127.57,127.96,5446.0
2019-08-12 14:35:00,127.98,128.0,127.79,127.88,12934.0,127.98,128.0,127.79,127.88,12934.0
2019-08-12 14:40:00,127.9,127.92,127.55,127.63,7996.0,127.9,127.92,127.55,127.63,7996.0
2019-08-12 14:45:00,127.66,127.72,127.56,127.6,8191.0,127.66,127.72,127.56,127.6,8191.0
2019-08-12 14:50:00,127.55,127.57,127.15,127.25,19204.0,127.55,127.57,127.15,127.25,19204.0
2019-08-12 14:55:00,127.2,127.23,127.02,127.09,13228.0,127.2,127.23,127.02,127.09,13228.0
2019-08-12 15:00:00,127.09,127.3,127.06,127.13,7862.0,127.09,127.3,127.06,127.13,7862.0
2019-08-12 15:05:00,127.16,127.44,127.06,127.31,9545.0,127.16,127.44,127.06,127.31,9545.0
2019-08-12 15:10:00,127.3,127.45,127.29,127.36,10100.0,127.3,127.45,127.29,127.36,10100.0
2019-08-12 15:15:00,127.38,127.4,127.27,127.38,5757.0,127.38,127.4,127.27,127.38,5757.0
2019-08-12 15:20:00,127.38,127.38,127.2,127.35,6132.0,127.38,127.38,127.2,127.35,6132.0
2019-08-12 15:25:00,127.36,127.45,127.29,127.43,6627.0,127.36,127.45,127.29,127.43,6627.0
2019-08-12 15:30:00,127.39,127.62,127.34,127.46,9700.0,127.39,127.62,127.34,127.46,9700.0
2019-08-12 15:35:00,127.48,127.73,127.4,127.73,7448.0,127.48,127.73,127.4,127.73,7448.0
2019-08-12 15:40:00,127.74,127.79,127.64,127.79,9518.0,127.74,127.79,127.64,127.79,9518.0
2019-08-12 15:45:00,127.81,127.83,127.58,127.6,16851.0,127.81,127.83,127.58,127.6,16851.0
2019-08-12 15:50:00,127.62,127.62,127.44,127.47,16337.0,127.62,127.62,127.44,127.47,16337.0
2019-08-12 15:55:00,127.47,127.77,127.47,127.62,53314.0,127.47,127.77,127.47,127.62,53314.0
2019-08-13 09:30:00,126.89,127.6,125.6,126.69,28480.0,126.89,127.6,125.6,126.69,28480.0
2019-08-13 09:35:00,126.68,127.81,126.63,127.33,22292.0,126.68,127.81,126.63,127.33,22292.0
2019-08-13 09:40:00,127.6,127.81,127.01,127.68,12615.0,127.6,127.81,127.01,127.68,12615.0
2019-08-13 09:45:00,127.85,129.36,127.68,128.93,46443.0,127.85,129.36,127.68,128.93,46443.0
2019-08-13 09:50:00,128.77,128.92,128.21,128.65,28804.0,128.77,128.92,128.21,128.65,28804.0
2019-08-13 09:55:00,128.64,129.21,127.9,128.77,30501.0,128.64,129.21,127.9,128.77,30501.0
2019-08-13 10:00:00,128.64,128.64,127.87,128.07,26732.0,128.64,128.64,127.87,128.07,26732.0
2019-08-13 10:05:00,128.07,128.21,127.42,127.84,15560.0,128.07,128.21,127.42,127.84,15560.0
2019-08-13 10:10:00,127.91,128.0,127.38,127.61,10214.0,127.91,128.0,127.38,127.61,10214.0
2019-08-13 10:15:00,127.74,128.35,127.56,128.35,13886.0,127.74,128.35,127.56,128.35,13886.0
2019-08-13 10:20:00,128.27,128.29,128.02,128.16,8437.0,128.27,128.29,128.02,128.16,8437.0
2019-08-13 10:25:00,128.26,128.83,128.15,128.37,16517.0,128.26,128.83,128.15,128.37,16517.0
2019-08-13 10:30:00,128.44,128.77,128.3,128.36,30646.0,128.44,128.77,128.3,128.36,30646.0
2019-08-13 10:35:00,128.43,128.91,128.27,128.33,21723.0,128.43,128.91,128.27,128.33,21723.0
2019-08-13 10:40:00,128.36,128.57,128.3,128.38,7829.0,128.36,128.57,128.3,128.38,7829.0
2019-08-13 10:45:00,128.28,128.39,128.12,128.2,9163.0,128.28,128.39,128.12,128.2,9163.0
2019-08-13 10:50:00,128.15,128.5,128.13,128.41,8172.0,128.15,128.5,128.13,128.41,8172.0
2019-08-13 10:55:00,128.39,128.46,128.25,128.34,4530.0,128.39,128.46,128.25,128.34,4530.0
2019-08-13 11:00:00,128.28,128.52,128.2,128.28,8573.0,128.28,128.52,128.2,128.28,8573.0
2019-08-13 11:05:00,128.33,128.78,128.31,128.67,8859.0,128.33,128.78,128.31,128.67,8859.0
2019-08-13 11:10:00,128.72,128.78,128.52,128.66,8430.0,128.72,128.78,128.52,128.66,8430.0
2019-08-13 11:15:00,128.7,128.71,127.88,127.88,8134.0,128.7,128.71,127.88,127.88,8134.0
2019-08-13 11:20:00,127.92,128.04,127.87,127.98,6647.0,127.92,128.04,127.87,127.98,6647.0
2019-08-13 11:25:00,127.95,127.95,127.63,127.67,28135.0,127.95,127.95,127.63,127.67,28135.0
2019-08-13 11:30:00,127.66,127.77,127.41,127.42,20238.0,127.66,127.77,127.41,127.42,20238.0
2019-08-13 11:35:00,127.48,127.82,127.48,127.82,5526.0,127.48,127.82,127.48,127.82,5526.0
2019-08-13 11:40:00,127.81,128.12,127.81,128.1,3584.0,127.81,128.12,127.81,128.1,3584.0
2019-08-13 11:45:00,128.24,128.25,128.12,128.19,4597.0,128.24,128.25,128.12,128.19,4597.0
2019-08-13 11:50:00,128.28,128.4,128.16,128.33,6839.0,128.28,128.4,128.16,128.33,6839.0
2019-08-13 11:55:00,128.38,128.56,128.28,128.44,3185.0,128.38,128.56,128.28,128.44,3185.0
2019-08-13 12:00:00,128.59,128.6,128.4,128.45,6166.0,128.59,128.6,128.4,128.45,6166.0
2019-08-13 12:05:00,128.4,128.71,128.31,128.6,8551.0,128.4,128.71,128.31,128.6,8551.0
2019-08-13 12:10:00,128.62,128.65,128.37,128.43,8604.0,128.62,128.65,128.37,128.43,8604.0
2019-08-13 12:15:00,128.45,128.49,128.26,128.31,8826.0,128.45,128.49,128.26,128.31,8826.0
2019-08-13 12:20:00,128.29,128.29,127.92,127.92,11292.0,128.29,128.29,127.92,127.92,11292.0
2019-08-13 12:25:00,127.89,128.14,127.79,127.79,9476.0,127.89,128.14,127.79,127.79,9476.0
2019-08-13 12:30:00,127.81,127.87,127.76,127.77,4196.0,127.81,127.87,127.76,127.77,4196.0
2019-08-13 12:35:00,127.93,127.93,127.67,127.7,6620.0,127.93,127.93,127.67,127.7,6620.0
2019-08-13 12:40:00,127.7,127.88,127.56,127.68,24267.0,127.7,127.88,127.56,127.68,24267.0
2019-08-13 12:45:00,127.68,127.89,127.67,127.67,7679.0,127.68,127.89,127.67,127.67,7679.0
2019-08-13 12:50:00,127.62,127.73,127.5,127.69,11250.0,127.62,127.73,127.5,127.69,11250.0
2019-08-13 12:55:00,127.65,127.65,127.4,127.44,7454.0,127.65,127.65,127.4,127.44,7454.0
2019-08-13 13:00:00,127.49,127.68,127.45,127.6,1800.0,127.49,127.68,127.45,127.6,1800.0
2019-08-13 13:05:00,127.68,127.75,127.63,127.64,4701.0,127.68,127.75,127.63,127.64,4701.0
2019-08-13 13:10:00,127.64,127.82,127.61,127.61,11323.0,127.64,127.82,127.61,127.61,11323.0
2019-08-13 13:15:00,127.65,127.74,127.19,127.4,11062.0,127.65,127.74,127.19,127.4,11062.0
2019-08-13 13:20:00,127.33,127.61,127.27,127.41,7200.0,127.33,127.61,127.27,127.41,7200.0
2019-08-13 13:25:00,127.42,127.52,127.28,127.38,5600.0,127.42,127.52,127.28,127.38,5600.0
2019-08-13 13:30:00,127.39,127.51,127.39,127.5,5819.0,127.39,127.51,127.39,127.5,5819.0
2019-08-13 13:35:00,127.53,127.64,127.46,127.52,4232.0,127.53,127.64,127.46,127.52,4232.0
2019-08-13 13:40:00,127.57,127.6,127.5,127.51,3145.0,127.57,127.6,127.5,127.51,3145.0
2019-08-13 13:45:00,127.53,127.55,127.39,127.39,10750.0,127.53,127.55,127.39,127.39,10750.0
2019-08-13 13:50:00,127.41,127.49,127.36,127.38,8822.0,127.41,127.49,127.36,127.38,8822.0
2019-08-13 13:55:00,127.39,127.43,127.23,127.35,19487.0,127.39,127.43,127.23,127.35,19487.0
2019-08-13 14:00:00,127.39,127.47,127.21,127.28,12044.0,127.39,127.47,127.21,127.28,12044.0
2019-08-13 14:05:00,127.26,127.36,127.21,127.31,5426.0,127.26,127.36,127.21,127.31,5426.0
2019-08-13 14:10:00,127.28,127.38,127.24,127.33,4412.0,127.28,127.38,127.24,127.33,4412.0
2019-08-13 14:15:00,127.32,127.54,127.28,127.37,5900.0,127.32,127.54,127.28,127.37,5900.0
2019-08-13 14:20:00,127.4,127.6,127.3,127.6,12607.0,127.4,127.6,127.3,127.6,12607.0
2019-08-13 14:25:00,127.63,127.78,127.54,127.71,20825.0,127.63,127.78,127.54,127.71,20825.0
2019-08-13 14:30:00,127.8,127.93,127.72,127.92,7759.0,127.8,127.93,127.72,127.92,7759.0
2019-08-13 14:35:00,127.96,128.05,127.93,127.96,6850.0,127.96,128.05,127.93,127.96,6850.0
2019-08-13 14:40:00,127.94,127.98,127.82,127.89,7030.0,127.94,127.98,127.82,127.89,7030.0
2019-08-13 14:45:00,127.97,128.02,127.88,127.92,6480.0,127.97,128.02,127.88,127.92,6480.0
2019-08-13 14:50:00,127.91,128.04,127.89,127.96,11640.0,127.91,128.04,127.89,127.96,11640.0
2019-08-13 14:55:00,127.93,127.95,127.82,127.95,4000.0,127.93,127.95,127.82,127.95,4000.0
2019-08-13 15:00:00,127.96,128.04,127.83,127.86,9722.0,127.96,128.04,127.83,127.86,9722.0
2019-08-13 15:05:00,127.79,127.79,127.45,127.53,21922.0,127.79,127.79,127.45,127.53,21922.0
2019-08-13 15:10:00,127.52,127.58,127.34,127.54,11975.0,127.52,127.58,127.34,127.54,11975.0
2019-08-13 15:15:00,127.52,127.83,127.51,127.83,10306.0,127.52,127.83,127.51,127.83,10306.0
2019-08-13 15:20:00,127.81,127.83,127.69,127.82,12664.0,127.81,127.83,127.69,127.82,12664.0
2019-08-13 15:25:00,127.81,127.89,127.6,127.7,12122.0,127.81,127.89,127.6,127.7,12122.0
2019-08-13 15:30:00,127.65,127.69,127.47,127.66,29074.0,127.65,127.69,127.47,127.66,29074.0
2019-08-13 15:35:00,127.67,127.83,127.61,127.78,14040.0,127.67,127.83,127.61,127.78,14040.0
2019-08-13 15:40:00,127.8,127.8,127.63,127.64,14190.0,127.8,127.8,127.63,127.64,14190.0
2019-08-13 15:45:00,127.64,127.65,127.5,127.52,13998.0,127.64,127.65,127.5,127.52,13998.0
2019-08-13 15:50:00,127.48,127.71,127.46,127.71,32601.0,127.48,127.71,127.46,127.71,32601.0
2019-08-13 15:55:00,127.66,127.68,127.19,127.54,75243.0,127.66,127.68,127.19,127.54,75243.0
2019-08-14 09:30:00,125.92,126.8,125.46,126.16,25741.0,125.92,126.8,125.46,126.16,25741.0
2019-08-14 09:35:00,126.2,126.91,125.7,126.81,24244.0,126.2,126.91,125.7,126.81,24244.0
2019-08-14 09:40:00,126.81,126.96,125.7,126.17,25011.0,126.81,126.96,125.7,126.17,25011.0
2019-08-14 09:45:00,125.99,126.3,125.57,126.29,18665.0,125.99,126.3,125.57,126.29,18665.0
2019-08-14 09:50:00,126.29,126.78,126.25,126.63,13447.0,126.29,126.78,126.25,126.63,13447.0
2019-08-14 09:55:00,126.58,126.85,126.43,126.81,14152.0,126.58,126.85,126.43,126.81,14152.0
2019-08-14 10:00:00,126.8,126.8,126.37,126.41,14662.0,126.8,126.8,126.37,126.41,14662.0
2019-08-14 10:05:00,126.49,126.75,126.3,126.68,28373.0,126.49,126.75,126.3,126.68,28373.0
2019-08-14 10:10:00,126.67,126.8,126.51,126.69,81791.0,126.67,126.8,126.51,126.69,81791.0
2019-08-14 10:15:00,126.7,127.11,126.69,126.9,12544.0,126.7,127.11,126.69,126.9,12544.0
2019-08-14 10:20:00,126.84,127.2,126.81,127.08,10431.0,126.84,127.2,126.81,127.08,10431.0
2019-08-14 10:25:00,127.1,127.66,126.96,127.1,155182.0,127.1,127.66,126.96,127.1,155182.0
2019-08-14 10:30:00,127.02,127.02,126.7,126.82,9837.0,127.02,127.02,126.7,126.82,9837.0
2019-08-14 10:35:00,126.88,126.88,126.35,126.55,6952.0,126.88,126.88,126.35,126.55,6952.0
2019-08-14 10:40:00,126.47,126.47,126.0,126.13,16179.0,126.47,126.47,126.0,126.13,16179.0
2019-08-14 10:45:00,126.13,126.33,125.89,126.02,9082.0,126.13,126.33,125.89,126.02,9082.0
2019-08-14 10:50:00,126.04,126.39,126.01,126.33,31528.0,126.04,126.39,126.01,126.33,31528.0
2019-08-14 10:55:00,126.35,126.85,126.22,126.22,6715.0,126.35,126.85,126.22,126.22,6715.0
2019-08-14 11:00:00,126.29,126.6,126.17,126.26,10789.0,126.29,126.6,126.17,126.26,10789.0
2019-08-14 11:05:00,126.19,126.32,126.04,126.2,22316.0,126.19,126.32,126.04,126.2,22316.0
2019-08-14 11:10:00,126.21,126.3,125.94,126.07,8700.0,126.21,126.3,125.94,126.07,8700.0
2019-08-14 11:15:00,126.0,126.22,125.87,126.22,16940.0,126.0,126.22,125.87,126.22,16940.0
2019-08-14 11:20:00,126.22,126.5,126.22,126.5,8744.0,126.22,126.5,126.22,126.5,8744.0
2019-08-14 11:25:00,126.43,126.56,126.21,126.21,6104.0,126.43,126.56,126.21,126.21,6104.0
2019-08-14 11:30:00,126.27,126.43,126.07,126.39,5393.0,126.27,126.43,126.07,126.39,5393.0
2019-08-14 11:35:00,126.35,126.45,126.11,126.13,8789.0,126.35,126.45,126.11,126.13,8789.0
2019-08-14 11:40:00,126.14,126.26,125.94,125.94,16790.0,126.14,126.26,125.94,125.94,16790.0
2019-08-14 11:45:00,125.86,125.9,125.5,125.58,18973.0,125.86,125.9,125.5,125.58,18973.0
2019-08-14 11:50:00,125.55,125.81,125.5,125.73,15500.0,125.55,125.81,125.5,125.73,15500.0
2019-08-14 11:55:00,125.83,125.83,125.5,125.7,4875.0,125.83,125.83,125.5,125.7,4875.0
2019-08-14 12:00:00,125.65,125.72,125.5,125.63,7586.0,125.65,125.72,125.5,125.63,7586.0
2019-08-14 12:05:00,125.64,125.82,125.64,125.72,4059.0,125.64,125.82,125.64,125.72,4059.0
2019-08-14 12:10:00,125.7,125.91,125.63,125.84,5601.0,125.7,125.91,125.63,125.84,5601.0
2019-08-14 12:15:00,125.94,125.98,125.79,125.89,3209.0,125.94,125.98,125.79,125.89,3209.0
2019-08-14 12:20:00,125.98,126.07,125.88,126.04,4600.0,125.98,126.07,125.88,126.04,4600.0
2019-08-14 12:25:00,126.03,126.06,125.88,126.05,3075.0,126.03,126.06,125.88,126.05,3075.0
2019-08-14 12:30:00,126.18,126.44,126.18,126.19,4200.0,126.18,126.44,126.18,126.19,4200.0
2019-08-14 12:35:00,126.14,126.23,126.02,126.07,5125.0,126.14,126.23,126.02,126.07,5125.0
2019-08-14 12:40:00,126.11,126.15,125.94,126.14,3100.0,126.11,126.15,125.94,126.14,3100.0
2019-08-14 12:45:00,126.16,126.25,125.84,125.84,4200.0,126.16,126.25,125.84,125.84,4200.0
2019-08-14 12:50:00,125.9,125.96,125.79,125.85,3400.0,125.9,125.96,125.79,125.85,3400.0
2019-08-14 12:55:00,125.83,126.15,125.82,126.09,20462.0,125.83,126.15,125.82,126.09,20462.0
2019-08-14 13:00:00,126.1,126.34,126.04,126.24,3951.0,126.1,126.34,126.04,126.24,3951.0
2019-08-14 13:05:00,126.24,126.3,125.91,126.01,10470.0,126.24,126.3,125.91,126.01,10470.0
2019-08-14 13:10:00,126.01,126.02,125.86,125.95,3700.0,126.01,126.02,125.86,125.95,3700.0
2019-08-14 13:15:00,125.85,125.95,125.7,125.74,11335.0,125.85,125.95,125.7,125.74,11335.0
2019-08-14 13:20:00,125.79,125.87,125.7,125.81,12000.0,125.79,125.87,125.7,125.81,12000.0
2019-08-14 13:25:00,125.8,126.18,125.8,125.98,11533.0,125.8,126.18,125.8,125.98,11533.0
2019-08-14 13:30:00,126.03,126.16,125.95,126.1,13899.0,126.03,126.16,125.95,126.1,13899.0
2019-08-14 13:35:00,126.13,126.56,126.07,126.46,8041.0,126.13,126.56,126.07,126.46,8041.0
2019-08-14 13:40:00,126.56,126.68,126.51,126.58,4300.0,126.56,126.68,126.51,126.58,4300.0
2019-08-14 13:45:00,126.51,126.6,126.41,126.58,4678.0,126.51,126.6,126.41,126.58,4678.0
2019-08-14 13:50:00,126.51,126.82,126.48,126.73,3733.0,126.51,126.82,126.48,126.73,3733.0
2019-08-14 13:55:00,126.73,126.73,126.44,126.66,5600.0,126.73,126.73,126.44,126.66,5600.0
2019-08-14 14:00:00,126.61,126.71,126.54,126.54,6200.0,126.61,126.71,126.54,126.54,6200.0
2019-08-14 14:05:00,126.47,126.66,126.45,126.66,5100.0,126.47,126.66,126.45,126.66,5100.0
2019-08-14 14:10:00,126.71,126.78,126.58,126.58,2449.0,126.71,126.78,126.58,126.58,2449.0
2019-08-14 14:15:00,126.57,126.75,126.54,126.6,4000.0,126.57,126.75,126.54,126.6,4000.0
2019-08-14 14:20:00,126.54,126.54,126.22,126.22,2797.0,126.54,126.54,126.22,126.22,2797.0
2019-08-14 14:25:00,126.22,126.33,126.17,126.22,5728.0,126.22,126.33,126.17,126.22,5728.0
2019-08-14 14:30:00,126.21,126.43,126.17,126.38,10400.0,126.21,126.43,126.17,126.38,10400.0
2019-08-14 14:35:00,126.34,126.42,126.23,126.24,6300.0,126.34,126.42,126.23,126.24,6300.0
2019-08-14 14:40:00,126.21,126.22,126.02,126.14,4600.0,126.21,126.22,126.02,126.14,4600.0
2019-08-14 14:45:00,126.19,126.57,126.19,126.43,26297.0,126.19,126.57,126.19,126.43,26297.0
2019-08-14 14:50:00,126.41,126.52,126.37,126.46,8360.0,126.41,126.52,126.37,126.46,8360.0
2019-08-14 14:55:00,126.31,126.53,126.31,126.44,9695.0,126.31,126.53,126.31,126.44,9695.0
2019-08-14 15:00:00,126.41,126.81,126.34,126.78,10308.0,126.41,126.81,126.34,126.78,10308.0
2019-08-14 15:05:00,126.78,126.88,126.66,126.66,18212.0,126.78,126.88,126.66,126.66,18212.0
2019-08-14 15:10:00,126.73,126.73,126.53,126.61,9300.0,126.73,126.73,126.53,126.61,9300.0
2019-08-14 15:15:00,126.58,126.58,126.4,126.41,10430.0,126.58,126.58,126.4,126.41,10430.0
2019-08-14 15:20:00,126.39,126.5,126.3,126.3,15691.0,126.39,126.5,126.3,126.3,15691.0
2019-08-14 15:25:00,126.31,126.72,126.3,126.49,31767.0,126.31,126.72,126.3,126.49,31767.0
2019-08-14 15:30:00,126.45,126.63,126.15,126.6,14001.0,126.45,126.63,126.15,126.6,14001.0
2019-08-14 15:35:00,126.67,126.71,126.36,126.5,9169.0,126.67,126.71,126.36,126.5,9169.0
2019-08-14 15:40:00,126.48,126.71,126.32,126.59,13140.0,126.48,126.71,126.32,126.59,13140.0
2019-08-14 15:45:00,126.58,126.71,126.44,126.46,18422.0,126.58,126.71,126.44,126.46,18422.0
2019-08-14 15:50:00,126.47,126.7,126.4,126.64,52599.0,126.47,126.7,126.4,126.64,52599.0
2019-08-14 15:55:00,126.64,126.69,126.15,126.23,79254.0,126.64,126.69,126.15,126.23,79254.0
2019-08-15 09:30:00,126.5,127.42,126.13,126.42,27945.0,126.5,127.42,126.13,126.42,27945.0
2019-08-15 09:35:00,126.29,126.78,125.76,126.54,14150.0,126.29,126.78,125.76,126.54,14150.0
2019-08-15 09:40:00,126.08,126.52,125.79,126.35,13893.0,126.08,126.52,125.79,126.35,13893.0
2019-08-15 09:45:00,126.4,126.82,126.25,126.54,62349.0,126.4,126.82,126.25,126.54,62349.0
2019-08-15 09:50:00,126.43,126.66,126.17,126.49,39089.0,126.43,126.66,126.17,126.49,39089.0
2019-08-15 09:55:00,126.62,127.06,126.48,126.84,27248.0,126.62,127.06,126.48,126.84,27248.0
2019-08-15 10:00:00,126.8,127.06,126.37,126.6,11456.0,126.8,127.06,126.37,126.6,11456.0
2019-08-15 10:05:00,126.64,126.72,126.33,126.65,4023.0,126.64,126.72,126.33,126.65,4023.0
2019-08-15 10:10:00,126.59,127.12,126.59,126.82,12632.0,126.59,127.12,126.59,126.82,12632.0
2019-08-15 10:15:00,126.94,126.97,126.53,126.85,11470.0,126.94,126.97,126.53,126.85,11470.0
2019-08-15 10:20:00,126.8,126.9,126.48,126.84,24938.0,126.8,126.9,126.48,126.84,24938.0
2019-08-15 10:25:00,126.85,127.0,126.53,126.53,37388.0,126.85,127.0,126.53,126.53,37388.0
2019-08-15 10:30:00,126.42,126.75,126.39,126.45,8956.0,126.42,126.75,126.39,126.45,8956.0
2019-08-15 10:35:00,126.59,126.72,126.57,126.66,1200.0,126.59,126.72,126.57,126.66,1200.0
2019-08-15 10:40:00,126.56,126.78,126.51,126.78,4720.0,126.56,126.78,126.51,126.78,4720.0
2019-08-15 10:45:00,126.84,126.87,126.29,126.52,24175.0,126.84,126.87,126.29,126.52,24175.0
2019-08-15 10:50:00,126.54,126.79,126.35,126.35,11333.0,126.54,126.79,126.35,126.35,11333.0
2019-08-15 10:55:00,126.28,126.48,126.27,126.41,5000.0,126.28,126.48,126.27,126.41,5000.0
2019-08-15 11:00:00,126.35,126.48,126.19,126.2,6364.0,126.35,126.48,126.19,126.2,6364.0
2019-08-15 11:05:00,126.22,126.27,125.98,126.03,5670.0,126.22,126.27,125.98,126.03,5670.0
2019-08-15 11:10:00,126.0,126.24,125.9,126.14,10568.0,126.0,126.24,125.9,126.14,10568.0
2019-08-15 11:15:00,126.15,126.23,126.04,126.09,3404.0,126.15,126.23,126.04,126.09,3404.0
2019-08-15 11:20:00,126.04,126.24,125.91,126.24,4614.0,126.04,126.24,125.91,126.24,4614.0
2019-08-15 11:25:00,126.21,126.52,126.2,126.43,2572.0,126.21,126.52,126.2,126.43,2572.0
2019-08-15 11:30:00,126.52,126.71,126.43,126.7,4900.0,126.52,126.71,126.43,126.7,4900.0
2019-08-15 11:35:00,126.66,126.71,126.55,126.64,4774.0,126.66,126.71,126.55,126.64,4774.0
2019-08-15 11:40:00,126.63,126.69,126.44,126.5,5199.0,126.63,126.69,126.44,126.5,5199.0
2019-08-15 11:45:00,126.46,126.48,126.3,126.32,2952.0,126.46,126.48,126.3,126.32,2952.0
2019-08-15 11:50:00,126.44,126.5,126.3,126.37,6263.0,126.44,126.5,126.3,126.37,6263.0
2019-08-15 11:55:00,126.38,126.79,126.38,126.66,10649.0,126.38,126.79,126.38,126.66,10649.0
2019-08-15 12:00:00,126.68,126.74,126.62,126.74,9727.0,126.68,126.74,126.62,126.74,9727.0
2019-08-15 12:05:00,126.81,126.86,126.5,126.5,5031.0,126.81,126.86,126.5,126.5,5031.0
2019-08-15 12:10:00,126.52,126.61,126.44,126.52,9428.0,126.52,126.61,126.44,126.52,9428.0
2019-08-15 12:15:00,126.5,126.6,126.5,126.51,3998.0,126.5,126.6,126.5,126.51,3998.0
2019-08-15 12:20:00,126.6,126.66,126.58,126.58,4050.0,126.6,126.66,126.58,126.58,4050.0
2019-08-15 12:25:00,126.59,126.59,126.36,126.39,9087.0,126.59,126.59,126.36,126.39,9087.0
2019-08-15 12:30:00,126.42,126.59,126.36,126.42,5424.0,126.42,126.59,126.36,126.42,5424.0
2019-08-15 12:35:00,126.46,126.55,126.3,126.4,5191.0,126.46,126.55,126.3,126.4,5191.0
2019-08-15 12:40:00,126.42,126.43,125.97,126.11,24495.0,126.42,126.43,125.97,126.11,24495.0
2019-08-15 12:45:00,126.08,126.16,126.03,126.08,2902.0,126.08,126.16,126.03,126.08,2902.0
2019-08-15 12:50:00,126.09,126.2,126.09,126.12,2584.0,126.09,126.2,126.09,126.12,2584.0
2019-08-15 12:55:00,126.1,126.3,126.05,126.3,2200.0,126.1,126.3,126.05,126.3,2200.0
2019-08-15 13:00:00,126.33,126.49,126.3,126.43,7600.0,126.33,126.49,126.3,126.43,7600.0
2019-08-15 13:05:00,126.41,126.5,126.26,126.37,3571.0,126.41,126.5,126.26,126.37,3571.0
2019-08-15 13:10:00,126.36,126.52,126.25,126.36,13422.0,126.36,126.52,126.25,126.36,13422.0
2019-08-15 13:15:00,126.36,126.59,126.34,126.49,3996.0,126.36,126.59,126.34,126.49,3996.0
2019-08-15 13:20:00,126.5,126.58,126.41,126.44,3899.0,126.5,126.58,126.41,126.44,3899.0
2019-08-15 13:25:00,126.42,126.44,126.28,126.38,6647.0,126.42,126.44,126.28,126.38,6647.0
2019-08-15 13:30:00,126.37,126.46,126.32,126.37,4650.0,126.37,126.46,126.32,126.37,4650.0
2019-08-15 13:35:00,126.33,126.36,126.19,126.25,9150.0,126.33,126.36,126.19,126.25,9150.0
2019-08-15 13:40:00,126.24,126.25,125.99,126.0,8496.0,126.24,126.25,125.99,126.0,8496.0
2019-08-15 13:45:00,125.96,126.04,125.84,125.9,8136.0,125.96,126.04,125.84,125.9,8136.0
2019-08-15 13:50:00,125.99,125.99,125.53,125.58,10034.0,125.99,125.99,125.53,125.58,10034.0
2019-08-15 13:55:00,125.67,125.73,125.55,125.63,9532.0,125.67,125.73,125.55,125.63,9532.0
2019-08-15 14:00:00,125.66,125.8,125.54,125.66,4692.0,125.66,125.8,125.54,125.66,4692.0
2019-08-15 14:05:00,125.63,126.07,125.62,125.97,6153.0,125.63,126.07,125.62,125.97,6153.0
2019-08-15 14:10:00,125.92,126.18,125.88,126.16,6875.0,125.92,126.18,125.88,126.16,6875.0
2019-08-15 14:15:00,126.15,126.24,125.88,125.96,6470.0,126.15,126.24,125.88,125.96,6470.0
2019-08-15 14:20:00,126.0,126.21,126.0,126.15,4173.0,126.0,126.21,126.0,126.15,4173.0
2019-08-15 14:25:00,126.1,126.27,125.96,126.07,10634.0,126.1,126.27,125.96,126.07,10634.0
2019-08-15 14:30:00,125.97,126.05,125.93,126.04,2042.0,125.97,126.05,125.93,126.04,2042.0
2019-08-15 14:35:00,126.01,126.06,125.9,125.94,5441.0,126.01,126.06,125.9,125.94,5441.0
2019-08-15 14:40:00,125.98,125.99,125.84,125.9,2845.0,125.98,125.99,125.84,125.9,2845.0
2019-08-15 14:45:00,125.85,126.05,125.85,125.91,4800.0,125.85,126.05,125.85,125.91,4800.0
2019-08-15 14:50:00,125.89,126.01,125.62,125.82,13471.0,125.89,126.01,125.62,125.82,13471.0
2019-08-15 14:55:00,125.84,125.84,125.62,125.67,5559.0,125.84,125.84,125.62,125.67,5559.0
2019-08-15 15:00:00,125.7,126.16,125.7,126.15,5650.0,125.7,126.16,125.7,126.15,5650.0
2019-08-15 15:05:00,126.13,126.22,126.05,126.18,2800.0,126.13,126.22,126.05,126.18,2800.0
2019-08-15 15:10:00,126.26,126.34,126.15,126.32,6132.0,126.26,126.34,126.15,126.32,6132.0
2019-08-15 15:15:00,126.3,126.33,126.22,126.28,5427.0,126.3,126.33,126.22,126.28,5427.0
2019-08-15 15:20:00,126.28,126.36,126.17,126.17,10661.0,126.28,126.36,126.17,126.17,10661.0
2019-08-15 15:25:00,126.19,126.22,126.09,126.11,8579.0,126.19,126.22,126.09,126.11,8579.0
2019-08-15 15:30:00,126.08,126.21,126.08,126.12,9097.0,126.08,126.21,126.08,126.12,9097.0
2019-08-15 15:35:00,126.13,126.27,126.12,126.19,20422.0,126.13,126.27,126.12,126.19,20422.0
2019-08-15 15:40:00,126.22,126.5,126.15,126.39,14040.0,126.22,126.5,126.15,126.39,14040.0
2019-08-15 15:45:00,126.4,126.52,126.33,126.49,17891.0,126.4,126.52,126.33,126.49,17891.0
2019-08-15 15:50:00,126.5,126.53,126.29,126.42,26841.0,126.5,126.53,126.29,126.42,26841.0
2019-08-15 15:55:00,126.4,126.47,126.13,126.17,55858.0,126.4,126.47,126.13,126.17,55858.0
2019-08-16 09:30:00,126.67,127.0,126.34,126.44,54447.0,126.67,127.0,126.34,126.44,54447.0
2019-08-16 09:35:00,126.53,126.72,126.18,126.48,8465.0,126.53,126.72,126.18,126.48,8465.0
2019-08-16 09:40:00,126.5,126.87,126.48,126.48,11646.0,126.5,126.87,126.48,126.48,11646.0
2019-08-16 09:45:00,126.46,126.54,125.9,126.11,16518.0,126.46,126.54,125.9,126.11,16518.0
2019-08-16 09:50:00,126.27,126.45,126.18,126.18,7250.0,126.27,126.45,126.18,126.18,7250.0
2019-08-16 09:55:00,126.24,126.74,126.15,126.63,10679.0,126.24,126.74,126.15,126.63,10679.0
2019-08-16 10:00:00,126.62,126.92,126.59,126.74,40636.0,126.62,126.92,126.59,126.74,40636.0
2019-08-16 10:05:00,126.75,127.0,126.5,126.59,98886.0,126.75,127.0,126.5,126.59,98886.0
2019-08-16 10:10:00,126.64,126.77,126.4,126.65,42512.0,126.64,126.77,126.4,126.65,42512.0
2019-08-16 10:15:00,126.65,126.97,126.6,126.64,14445.0,126.65,126.97,126.6,126.64,14445.0
2019-08-16 10:20:00,126.7,127.06,126.66,126.95,46972.0,126.7,127.06,126.66,126.95,46972.0
2019-08-16 10:25:00,127.0,127.05,126.63,126.67,43679.0,127.0,127.05,126.63,126.67,43679.0
2019-08-16 10:30:00,126.75,126.91,126.74,126.91,2820.0,126.75,126.91,126.74,126.91,2820.0
2019-08-16 10:35:00,126.95,127.01,126.84,127.0,7532.0,126.95,127.01,126.84,127.0,7532.0
2019-08-16 10:40:00,127.0,127.02,126.94,127.02,7907.0,127.0,127.02,126.94,127.02,7907.0
2019-08-16 10:45:00,127.0,127.03,126.96,126.98,12696.0,127.0,127.03,126.96,126.98,12696.0
2019-08-16 10:50:00,127.0,127.01,126.86,126.91,13515.0,127.0,127.01,126.86,126.91,13515.0
2019-08-16 10:55:00,126.94,127.27,126.93,127.27,14568.0,126.94,127.27,126.93,127.27,14568.0
2019-08-16 11:00:00,127.3,127.62,127.28,127.6,7571.0,127.3,127.62,127.28,127.6,7571.0
2019-08-16 11:05:00,127.61,127.61,127.33,127.38,5744.0,127.61,127.61,127.33,127.38,5744.0
2019-08-16 11:10:00,127.4,127.48,127.14,127.29,11991.0,127.4,127.48,127.14,127.29,11991.0
2019-08-16 11:15:00,127.27,127.27,126.96,126.97,12001.0,127.27,127.27,126.96,126.97,12001.0
2019-08-16 11:20:00,126.91,127.29,126.9,126.97,10401.0,126.91,127.29,126.9,126.97,10401.0
2019-08-16 11:25:00,127.09,127.1,126.89,127.08,3904.0,127.09,127.1,126.89,127.08,3904.0
2019-08-16 11:30:00,127.07,127.1,126.92,127.1,6625.0,127.07,127.1,126.92,127.1,6625.0
2019-08-16 11:35:00,127.06,127.1,126.83,126.83,5343.0,127.06,127.1,126.83,126.83,5343.0
2019-08-16 11:40:00,126.83,126.9,126.6,126.62,14746.0,126.83,126.9,126.6,126.62,14746.0
2019-08-16 11:45:00,126.66,126.85,126.62,126.85,6947.0,126.66,126.85,126.62,126.85,6947.0
2019-08-16 11:50:00,126.82,127.02,126.82,126.93,6043.0,126.82,127.02,126.82,126.93,6043.0
2019-08-16 11:55:00,126.92,127.01,126.86,127.0,9295.0,126.92,127.01,126.86,127.0,9295.0
2019-08-16 12:00:00,127.0,127.02,126.94,126.95,14887.0,127.0,127.02,126.94,126.95,14887.0
2019-08-16 12:05:00,126.99,127.03,126.97,127.0,11500.0,126.99,127.03,126.97,127.0,11500.0
2019-08-16 12:10:00,127.0,127.01,126.9,127.0,28124.0,127.0,127.01,126.9,127.0,28124.0
2019-08-16 12:15:00,126.98,127.0,126.79,126.96,8908.0,126.98,127.0,126.79,126.96,8908.0
2019-08-16 12:20:00,126.95,127.02,126.91,127.0,9715.0,126.95,127.02,126.91,127.0,9715.0
2019-08-16 12:25:00,127.0,127.33,126.96,127.29,22418.0,127.0,127.33,126.96,127.29,22418.0
2019-08-16 12:30:00,127.31,127.37,127.24,127.28,3611.0,127.31,127.37,127.24,127.28,3611.0
2019-08-16 12:35:00,127.26,127.32,127.24,127.3,8990.0,127.26,127.32,127.24,127.3,8990.0
2019-08-16 12:40:00,127.29,127.31,127.2,127.22,9929.0,127.29,127.31,127.2,127.22,9929.0
2019-08-16 12:45:00,127.22,127.25,127.14,127.17,8285.0,127.22,127.25,127.14,127.17,8285.0
2019-08-16 12:50:00,127.18,127.2,127.05,127.05,10835.0,127.18,127.2,127.05,127.05,10835.0
2019-08-16 12:55:00,127.05,127.06,126.99,127.02,8566.0,127.05,127.06,126.99,127.02,8566.0
2019-08-16 13:00:00,127.04,127.04,126.97,126.97,3734.0,127.04,127.04,126.97,126.97,3734.0
2019-08-16 13:05:00,127.01,127.06,126.91,126.98,11599.0,127.01,127.06,126.91,126.98,11599.0
2019-08-16 13:10:00,127.01,127.05,126.9,126.94,8389.0,127.01,127.05,126.9,126.94,8389.0
2019-08-16 13:15:00,126.94,126.94,126.82,126.94,2636.0,126.94,126.94,126.82,126.94,2636.0
2019-08-16 13:20:00,126.94,126.95,126.82,126.9,6701.0,126.94,126.95,126.82,126.9,6701.0
2019-08-16 13:25:00,126.86,126.92,126.85,126.85,6442.0,126.86,126.92,126.85,126.85,6442.0
2019-08-16 13:30:00,126.87,126.9,126.78,126.8,8302.0,126.87,126.9,126.78,126.8,8302.0
2019-08-16 13:35:00,126.8,126.82,126.64,126.64,4944.0,126.8,126.82,126.64,126.64,4944.0
2019-08-16 13:40:00,126.67,126.7,126.51,126.57,18556.0,126.67,126.7,126.51,126.57,18556.0
2019-08-16 13:45:00,126.52,126.56,126.32,126.38,7208.0,126.52,126.56,126.32,126.38,7208.0
2019-08-16 13:50:00,126.4,126.56,126.39,126.54,2911.0,126.4,126.56,126.39,126.54,2911.0
2019-08-16 13:55:00,126.55,126.83,126.53,126.72,4111.0,126.55,126.83,126.53,126.72,4111.0
2019-08-16 14:00:00,126.75,126.86,126.73,126.8,4966.0,126.75,126.86,126.73,126.8,4966.0
2019-08-16 14:05:00,126.83,126.98,126.72,126.87,4459.0,126.83,126.98,126.72,126.87,4459.0
2019-08-16 14:10:00,126.85,127.0,126.83,126.96,4120.0,126.85,127.0,126.83,126.96,4120.0
2019-08-16 14:15:00,126.94,126.96,126.88,126.91,2200.0,126.94,126.96,126.88,126.91,2200.0
2019-08-16 14:20:00,126.95,127.01,126.88,126.92,6388.0,126.95,127.01,126.88,126.92,6388.0
2019-08-16 14:25:00,126.93,127.02,126.85,126.96,7831.0,126.93,127.02,126.85,126.96,7831.0
2019-08-16 14:30:00,126.94,126.98,126.83,126.96,3149.0,126.94,126.98,126.83,126.96,3149.0
2019-08-16 14:35:00,126.98,126.99,126.76,126.8,4855.0,126.98,126.99,126.76,126.8,4855.0
2019-08-16 14:40:00,126.78,126.84,126.67,126.67,4500.0,126.78,126.84,126.67,126.67,4500.0
2019-08-16 14:45:00,126.71,126.89,126.7,126.89,3338.0,126.71,126.89,126.7,126.89,3338.0
2019-08-16 14:50:00,126.91,126.95,126.86,126.89,7289.0,126.91,126.95,126.86,126.89,7289.0
2019-08-16 14:55:00,126.91,126.95,126.86,126.9,5864.0,126.91,126.95,126.86,126.9,5864.0
2019-08-16 15:00:00,126.89,127.02,126.89,126.97,10801.0,126.89,127.02,126.89,126.97,10801.0
2019-08-16 15:05:00,126.96,127.04,126.95,127.0,9788.0,126.96,127.04,126.95,127.0,9788.0
2019-08-16 15:10:00,126.99,127.02,126.95,126.95,9304.0,126.99,127.02,126.95,126.95,9304.0
2019-08-16 15:15:00,126.95,126.95,126.88,126.88,5398.0,126.95,126.95,126.88,126.88,5398.0
2019-08-16 15:20:00,126.91,127.0,126.89,126.91,8353.0,126.91,127.0,126.89,126.91,8353.0
2019-08-16 15:25:00,126.92,127.06,126.91,127.02,9605.0,126.92,127.06,126.91,127.02,9605.0
2019-08-16 15:30:00,126.99,127.01,126.87,126.9,4837.0,126.99,127.01,126.87,126.9,4837.0
2019-08-16 15:35:00,126.92,126.96,126.8,126.82,11072.0,126.92,126.96,126.8,126.82,11072.0
2019-08-16 15:40:00,126.83,127.13,126.8,127.08,23189.0,126.83,127.13,126.8,127.08,23189.0
2019-08-16 15:45:00,127.09,127.36,127.09,127.22,24352.0,127.09,127.36,127.09,127.22,24352.0
2019-08-16 15:50:00,127.23,127.3,127.1,127.27,31022.0,127.23,127.3,127.1,127.27,31022.0
2019-08-16 15:55:00,127.3,127.5,127.14,127.18,60392.0,127.3,127.5,127.14,127.18,60392.0
2019-08-19 09:30:00,129.25,129.7,128.6,129.55,47951.0,129.25,129.7,128.6,129.55,47951.0
2019-08-19 09:35:00,129.55,129.81,129.1,129.77,9497.0,129.55,129.81,129.1,129.77,9497.0
2019-08-19 09:40:00,129.6,130.04,129.56,130.02,24468.0,129.6,130.04,129.56,130.02,24468.0
2019-08-19 09:45:00,130.06,130.54,129.96,130.43,42600.0,130.06,130.54,129.96,130.43,42600.0
2019-08-19 09:50:00,130.44,130.54,129.62,129.83,20977.0,130.44,130.54,129.62,129.83,20977.0
2019-08-19 09:55:00,130.03,130.28,129.89,130.23,9936.0,130.03,130.28,129.89,130.23,9936.0
2019-08-19 10:00:00,130.1,130.63,130.0,130.46,35316.0,130.1,130.63,130.0,130.46,35316.0
2019-08-19 10:05:00,130.47,130.7,130.23,130.31,35001.0,130.47,130.7,130.23,130.31,35001.0
2019-08-19 10:10:00,130.3,130.38,129.87,130.32,15909.0,130.3,130.38,129.87,130.32,15909.0
2019-08-19 10:15:00,130.43,130.58,130.21,130.58,4252.0,130.43,130.58,130.21,130.58,4252.0
2019-08-19 10:20:00,130.57,130.86,130.39,130.86,4001.0,130.57,130.86,130.39,130.86,4001.0
2019-08-19 10:25:00,130.9,130.98,130.47,130.47,9899.0,130.9,130.98,130.47,130.47,9899.0
2019-08-19 10:30:00,130.59,130.65,130.36,130.44,9091.0,130.59,130.65,130.36,130.44,9091.0
2019-08-19 10:35:00,130.46,130.6,130.26,130.31,7697.0,130.46,130.6,130.26,130.31,7697.0
2019-08-19 10:40:00,130.29,130.33,129.95,130.04,12640.0,130.29,130.33,129.95,130.04,12640.0
2019-08-19 10:45:00,129.88,130.01,129.75,130.0,6102.0,129.88,130.01,129.75,130.0,6102.0
2019-08-19 10:50:00,130.0,130.0,129.56,129.62,5847.0,130.0,130.0,129.56,129.62,5847.0
2019-08-19 10:55:00,129.63,129.87,129.63,129.78,3494.0,129.63,129.87,129.63,129.78,3494.0
2019-08-19 11:00:00,129.77,129.85,129.65,129.72,4100.0,129.77,129.85,129.65,129.72,4100.0
2019-08-19 11:05:00,129.71,129.83,129.7,129.77,4383.0,129.71,129.83,129.7,129.77,4383.0
2019-08-19 11:10:00,129.83,129.94,129.81,129.84,5070.0,129.83,129.94,129.81,129.84,5070.0
2019-08-19 11:15:00,129.86,129.99,129.81,129.81,4963.0,129.86,129.99,129.81,129.81,4963.0
2019-08-19 11:20:00,129.84,129.96,129.79,129.87,4520.0,129.84,129.96,129.79,129.87,4520.0
2019-08-19 11:25:00,129.84,129.92,129.7,129.72,8850.0,129.84,129.92,129.7,129.72,8850.0
2019-08-19 11:30:00,129.68,129.91,129.59,129.89,7095.0,129.68,129.91,129.59,129.89,7095.0
2019-08-19 11:35:00,129.9,130.03,129.89,129.96,5551.0,129.9,130.03,129.89,129.96,5551.0
2019-08-19 11:40:00,129.95,130.18,129.95,130.05,9456.0,129.95,130.18,129.95,130.05,9456.0
2019-08-19 11:45:00,130.06,130.35,130.06,130.23,7309.0,130.06,130.35,130.06,130.23,7309.0
2019-08-19 11:50:00,130.27,130.4,130.26,130.34,6261.0,130.27,130.4,130.26,130.34,6261.0
2019-08-19 11:55:00,130.36,130.49,130.27,130.4,9380.0,130.36,130.49,130.27,130.4,9380.0
2019-08-19 12:00:00,130.38,130.38,130.26,130.3,3200.0,130.38,130.38,130.26,130.3,3200.0
2019-08-19 12:05:00,130.33,130.44,130.3,130.37,10025.0,130.33,130.44,130.3,130.37,10025.0
2019-08-19 12:10:00,130.35,130.57,130.29,130.57,10153.0,130.35,130.57,130.29,130.57,10153.0
2019-08-19 12:15:00,130.55,130.72,130.49,130.72,5300.0,130.55,130.72,130.49,130.72,5300.0
2019-08-19 12:20:00,130.71,130.95,130.71,130.85,5248.0,130.71,130.95,130.71,130.85,5248.0
2019-08-19 12:25:00,130.83,130.83,130.69,130.76,3467.0,130.83,130.83,130.69,130.76,3467.0
2019-08-19 12:30:00,130.72,130.72,130.51,130.51,1445.0,130.72,130.72,130.51,130.51,1445.0
2019-08-19 12:35:00,130.56,130.64,130.52,130.53,2020.0,130.56,130.64,130.52,130.53,2020.0
2019-08-19 12:40:00,130.57,130.59,130.49,130.59,1562.0,130.57,130.59,130.49,130.59,1562.0
2019-08-19 12:45:00,130.6,130.66,130.53,130.58,5945.0,130.6,130.66,130.53,130.58,5945.0
2019-08-19 12:50:00,130.53,130.65,130.53,130.59,1629.0,130.53,130.65,130.53,130.59,1629.0
2019-08-19 12:55:00,130.59,130.6,130.46,130.56,5748.0,130.59,130.6,130.46,130.56,5748.0
2019-08-19 13:00:00,130.49,130.62,130.49,130.62,2225.0,130.49,130.62,130.49,130.62,2225.0
2019-08-19 13:05:00,130.59,130.74,130.57,130.65,4682.0,130.59,130.74,130.57,130.65,4682.0
2019-08-19 13:10:00,130.63,130.73,130.63,130.73,1495.0,130.63,130.73,130.63,130.73,1495.0
2019-08-19 13:15:00,130.71,130.8,130.58,130.7,4748.0,130.71,130.8,130.58,130.7,4748.0
2019-08-19 13:20:00,130.71,130.8,130.7,130.72,2453.0,130.71,130.8,130.7,130.72,2453.0
2019-08-19 13:25:00,130.75,130.98,130.74,130.84,6318.0,130.75,130.98,130.74,130.84,6318.0
2019-08-19 13:30:00,130.84,130.89,130.56,130.56,20018.0,130.84,130.89,130.56,130.56,20018.0
2019-08-19 13:35:00,130.59,130.61,130.54,130.57,1100.0,130.59,130.61,130.54,130.57,1100.0
2019-08-19 13:40:00,130.61,130.67,130.47,130.47,4939.0,130.61,130.67,130.47,130.47,4939.0
2019-08-19 13:45:00,130.5,130.65,130.48,130.59,3627.0,130.5,130.65,130.48,130.59,3627.0
2019-08-19 13:50:00,130.59,130.81,130.59,130.73,9269.0,130.59,130.81,130.59,130.73,9269.0
2019-08-19 13:55:00,130.77,130.85,130.65,130.81,3541.0,130.77,130.85,130.65,130.81,3541.0
2019-08-19 14:00:00,130.78,130.79,130.7,130.78,5414.0,130.78,130.79,130.7,130.78,5414.0
2019-08-19 14:05:00,130.78,130.88,130.75,130.88,2800.0,130.78,130.88,130.75,130.88,2800.0
2019-08-19 14:10:00,130.88,130.89,130.72,130.75,5485.0,130.88,130.89,130.72,130.75,5485.0
2019-08-19 14:15:00,130.76,130.8,130.6,130.6,4052.0,130.76,130.8,130.6,130.6,4052.0
2019-08-19 14:20:00,130.59,130.63,130.52,130.56,2920.0,130.59,130.63,130.52,130.56,2920.0
2019-08-19 14:25:00,130.56,130.58,130.48,130.56,3521.0,130.56,130.58,130.48,130.56,3521.0
2019-08-19 14:30:00,130.53,130.54,130.39,130.43,2714.0,130.53,130.54,130.39,130.43,2714.0
2019-08-19 14:35:00,130.43,130.47,130.28,130.28,7752.0,130.43,130.47,130.28,130.28,7752.0
2019-08-19 14:40:00,130.32,130.57,130.29,130.57,2496.0,130.32,130.57,130.29,130.57,2496.0
2019-08-19 14:45:00,130.54,130.61,130.47,130.57,2517.0,130.54,130.61,130.47,130.57,2517.0
2019-08-19 14:50:00,130.54,130.6,130.41,130.55,6289.0,130.54,130.6,130.41,130.55,6289.0
2019-08-19 14:55:00,130.59,130.61,130.49,130.5,4076.0,130.59,130.61,130.49,130.5,4076.0
2019-08-19 15:00:00,130.52,130.59,130.42,130.54,5699.0,130.52,130.59,130.42,130.54,5699.0
2019-08-19 15:05:00,130.53,130.56,130.45,130.5,3708.0,130.53,130.56,130.45,130.5,3708.0
2019-08-19 15:10:00,130.5,130.5,130.36,130.36,5403.0,130.5,130.5,130.36,130.36,5403.0
2019-08-19 15:15:00,130.37,130.45,130.33,130.45,4540.0,130.37,130.45,130.33,130.45,4540.0
2019-08-19 15:20:00,130.43,130.45,130.34,130.35,3758.0,130.43,130.45,130.34,130.35,3758.0
2019-08-19 15:25:00,130.34,130.34,130.15,130.28,10630.0,130.34,130.34,130.15,130.28,10630.0
2019-08-19 15:30:00,130.33,130.39,130.28,130.34,6663.0,130.33,130.39,130.28,130.34,6663.0
2019-08-19 15:35:00,130.34,130.47,130.32,130.39,8532.0,130.34,130.47,130.32,130.39,8532.0
2019-08-19 15:40:00,130.36,130.44,130.31,130.38,7504.0,130.36,130.44,130.31,130.38,7504.0
2019-08-19 15:45:00,130.38,130.4,130.22,130.24,12010.0,130.38,130.4,130.22,130.24,12010.0
2019-08-19 15:50:00,130.24,130.27,130.12,130.14,14625.0,130.24,130.27,130.12,130.14,14625.0
2019-08-19 15:55:00,130.12,130.14,129.87,129.94,58270.0,130.12,130.14,129.87,129.94,58270.0
2019-08-20 09:30:00,129.77,130.17,129.35,129.35,22937.0,129.77,130.17,129.35,129.35,22937.0
2019-08-20 09:35:00,129.48,129.89,129.36,129.81,7269.0,129.48,129.89,129.36,129.81,7269.0
2019-08-20 09:40:00,129.7,129.8,129.32,129.53,10294.0,129.7,129.8,129.32,129.53,10294.0
2019-08-20 09:45:00,129.44,129.53,129.08,129.12,16626.0,129.44,129.53,129.08,129.12,16626.0
2019-08-20 09:50:00,129.12,129.26,128.81,129.02,7465.0,129.12,129.26,128.81,129.02,7465.0
2019-08-20 09:55:00,129.0,129.41,128.9,129.27,22877.0,129.0,129.41,128.9,129.27,22877.0
2019-08-20 10:00:00,129.27,129.75,129.2,129.75,2616.0,129.27,129.75,129.2,129.75,2616.0
2019-08-20 10:05:00,129.76,129.9,129.58,129.72,52913.0,129.76,129.9,129.58,129.72,52913.0
2019-08-20 10:10:00,129.73,130.26,129.73,130.03,5585.0,129.73,130.26,129.73,130.03,5585.0
2019-08-20 10:15:00,130.23,130.45,130.14,130.31,4811.0,130.23,130.45,130.14,130.31,4811.0
2019-08-20 10:20:00,130.26,130.28,130.08,130.21,2970.0,130.26,130.28,130.08,130.21,2970.0
2019-08-20 10:25:00,130.26,130.54,130.22,130.47,1134.0,130.26,130.54,130.22,130.47,1134.0
2019-08-20 10:30:00,130.46,130.47,130.27,130.43,15054.0,130.46,130.47,130.27,130.43,15054.0
2019-08-20 10:35:00,130.37,130.61,130.25,130.55,2235.0,130.37,130.61,130.25,130.55,2235.0
2019-08-20 10:40:00,130.58,130.77,130.55,130.76,4586.0,130.58,130.77,130.55,130.76,4586.0
2019-08-20 10:45:00,130.81,130.81,130.68,130.8,6245.0,130.81,130.81,130.68,130.8,6245.0
2019-08-20 10:50:00,130.81,131.05,130.8,131.0,7178.0,130.81,131.05,130.8,131.0,7178.0
2019-08-20 10:55:00,131.0,131.02,130.84,130.88,6300.0,131.0,131.02,130.84,130.88,6300.0
2019-08-20 11:00:00,130.91,131.16,130.74,131.16,4583.0,130.91,131.16,130.74,131.16,4583.0
2019-08-20 11:05:00,131.18,131.38,131.18,131.37,14669.0,131.18,131.38,131.18,131.37,14669.0
2019-08-20 11:10:00,131.38,131.5,131.25,131.25,2975.0,131.38,131.5,131.25,131.25,2975.0
2019-08-20 11:15:00,131.29,131.29,131.11,131.17,4109.0,131.29,131.29,131.11,131.17,4109.0
2019-08-20 11:20:00,131.17,131.18,130.98,131.08,6131.0,131.17,131.18,130.98,131.08,6131.0
2019-08-20 11:25:00,131.11,131.44,131.05,131.41,3670.0,131.11,131.44,131.05,131.41,3670.0
2019-08-20 11:30:00,131.48,131.48,131.24,131.36,2450.0,131.48,131.48,131.24,131.36,2450.0
2019-08-20 11:35:00,131.4,131.44,131.26,131.26,1500.0,131.4,131.44,131.26,131.26,1500.0
2019-08-20 11:40:00,131.27,131.35,131.17,131.24,2348.0,131.27,131.35,131.17,131.24,2348.0
2019-08-20 11:45:00,131.21,131.38,131.2,131.27,2343.0,131.21,131.38,131.2,131.27,2343.0
2019-08-20 11:50:00,131.26,131.3,131.25,131.25,300.0,131.26,131.3,131.25,131.25,300.0
2019-08-20 11:55:00,131.25,131.29,131.21,131.22,1000.0,131.25,131.29,131.21,131.22,1000.0
2019-08-20 12:00:00,131.21,131.24,131.17,131.18,3242.0,131.21,131.24,131.17,131.18,3242.0
2019-08-20 12:05:00,131.18,131.19,131.1,131.12,1400.0,131.18,131.19,131.1,131.12,1400.0
2019-08-20 12:10:00,131.09,131.24,131.05,131.18,6606.0,131.09,131.24,131.05,131.18,6606.0
2019-08-20 12:15:00,131.17,131.2,131.1,131.16,4750.0,131.17,131.2,131.1,131.16,4750.0
2019-08-20 12:20:00,131.16,131.28,131.15,131.16,1637.0,131.16,131.28,131.15,131.16,1637.0
2019-08-20 12:25:00,131.17,131.18,131.04,131.11,3800.0,131.17,131.18,131.04,131.11,3800.0
2019-08-20 12:30:00,131.12,131.23,131.12,131.2,2241.0,131.12,131.23,131.12,131.2,2241.0
2019-08-20 12:35:00,131.23,131.33,131.2,131.33,5838.0,131.23,131.33,131.2,131.33,5838.0
2019-08-20 12:40:00,131.31,131.46,131.31,131.39,3300.0,131.31,131.46,131.31,131.39,3300.0
2019-08-20 12:45:00,131.37,131.56,131.31,131.56,3660.0,131.37,131.56,131.31,131.56,3660.0
2019-08-20 12:50:00,131.61,131.7,131.54,131.68,5631.0,131.61,131.7,131.54,131.68,5631.0
2019-08-20 12:55:00,131.67,131.77,131.64,131.77,5491.0,131.67,131.77,131.64,131.77,5491.0
2019-08-20 13:00:00,131.76,131.9,131.76,131.88,5778.0,131.76,131.9,131.76,131.88,5778.0
2019-08-20 13:05:00,131.9,131.96,131.86,131.94,3054.0,131.9,131.96,131.86,131.94,3054.0
2019-08-20 13:10:00,131.94,132.05,131.93,132.04,10388.0,131.94,132.05,131.93,132.04,10388.0
2019-08-20 13:15:00,132.03,132.09,131.93,132.0,6112.0,132.03,132.09,131.93,132.0,6112.0
2019-08-20 13:20:00,132.01,132.21,131.99,132.02,9766.0,132.01,132.21,131.99,132.02,9766.0
2019-08-20 13:25:00,132.03,132.03,131.84,131.84,6909.0,132.03,132.03,131.84,131.84,6909.0
2019-08-20 13:30:00,131.87,131.9,131.68,131.76,4587.0,131.87,131.9,131.68,131.76,4587.0
2019-08-20 13:35:00,131.7,131.75,131.53,131.6,6359.0,131.7,131.75,131.53,131.6,6359.0
2019-08-20 13:40:00,131.59,131.59,131.44,131.53,8189.0,131.59,131.59,131.44,131.53,8189.0
2019-08-20 13:45:00,131.55,131.66,131.52,131.54,3006.0,131.55,131.66,131.52,131.54,3006.0
2019-08-20 13:50:00,131.52,131.64,131.47,131.63,4453.0,131.52,131.64,131.47,131.63,4453.0
2019-08-20 13:55:00,131.61,131.66,131.61,131.64,3615.0,131.61,131.66,131.61,131.64,3615.0
2019-08-20 14:00:00,131.65,131.71,131.56,131.66,3652.0,131.65,131.71,131.56,131.66,3652.0
2019-08-20 14:05:00,131.66,131.82,131.62,131.62,10208.0,131.66,131.82,131.62,131.62,10208.0
2019-08-20 14:10:00,131.62,131.64,131.33,131.42,6204.0,131.62,131.64,131.33,131.42,6204.0
2019-08-20 14:15:00,131.47,131.49,131.29,131.49,5330.0,131.47,131.49,131.29,131.49,5330.0
2019-08-20 14:20:00,131.45,131.74,131.41,131.55,17306.0,131.45,131.74,131.41,131.55,17306.0
2019-08-20 14:25:00,131.52,131.62,131.51,131.51,14705.0,131.52,131.62,131.51,131.51,14705.0
2019-08-20 14:30:00,131.49,131.69,131.44,131.61,5774.0,131.49,131.69,131.44,131.61,5774.0
2019-08-20 14:35:00,131.65,131.65,131.51,131.52,3119.0,131.65,131.65,131.51,131.52,3119.0
2019-08-20 14:40:00,131.52,131.61,131.41,131.43,2930.0,131.52,131.61,131.41,131.43,2930.0
2019-08-20 14:45:00,131.48,131.65,131.47,131.5,6098.0,131.48,131.65,131.47,131.5,6098.0
2019-08-20 14:50:00,131.5,131.56,131.43,131.54,6224.0,131.5,131.56,131.43,131.54,6224.0
2019-08-20 14:55:00,131.56,131.6,131.49,131.55,3900.0,131.56,131.6,131.49,131.55,3900.0
2019-08-20 15:00:00,131.53,131.55,131.45,131.47,6042.0,131.53,131.55,131.45,131.47,6042.0
2019-08-20 15:05:00,131.5,131.58,131.44,131.51,3272.0,131.5,131.58,131.44,131.51,3272.0
2019-08-20 15:10:00,131.5,131.71,131.49,131.71,6209.0,131.5,131.71,131.49,131.71,6209.0
2019-08-20 15:15:00,131.77,131.89,131.68,131.73,8900.0,131.77,131.89,131.68,131.73,8900.0
2019-08-20 15:20:00,131.69,131.72,131.57,131.6,18700.0,131.69,131.72,131.57,131.6,18700.0
2019-08-20 15:25:00,131.59,131.62,131.5,131.55,13557.0,131.59,131.62,131.5,131.55,13557.0
2019-08-20 15:30:00,131.56,131.93,131.54,131.91,12909.0,131.56,131.93,131.54,131.91,12909.0
2019-08-20 15:35:00,131.9,131.98,131.83,131.94,20105.0,131.9,131.98,131.83,131.94,20105.0
2019-08-20 15:40:00,131.95,132.07,131.94,132.0,19185.0,131.95,132.07,131.94,132.0,19185.0
2019-08-20 15:45:00,132.0,132.02,131.83,131.89,13706.0,132.0,132.02,131.83,131.89,13706.0
2019-08-20 15:50:00,131.9,131.9,131.61,131.68,24611.0,131.9,131.9,131.61,131.68,24611.0
2019-08-20 15:55:00,131.64,131.66,131.37,131.39,38236.0,131.64,131.66,131.37,131.39,38236.0
2019-08-21 09:30:00,132.88,132.89,131.5,131.5,36611.0,132.88,132.89,131.5,131.5,36611.0
2019-08-21 09:35:00,131.66,132.8,131.14,132.5,20592.0,131.66,132.8,131.14,132.5,20592.0
2019-08-21 09:40:00,132.47,133.25,132.33,133.17,32277.0,132.47,133.25,132.33,133.17,32277.0
2019-08-21 09:45:00,133.26,133.69,133.02,133.05,29640.0,133.26,133.69,133.02,133.05,29640.0
2019-08-21 09:50:00,133.02,133.79,132.61,133.03,38304.0,133.02,133.79,132.61,133.03,38304.0
2019-08-21 09:55:00,133.06,133.09,132.72,132.85,21846.0,133.06,133.09,132.72,132.85,21846.0
2019-08-21 10:00:00,132.89,133.47,132.89,132.97,15602.0,132.89,133.47,132.89,132.97,15602.0
2019-08-21 10:05:00,132.94,133.15,132.76,133.03,11459.0,132.94,133.15,132.76,133.03,11459.0
2019-08-21 10:10:00,133.04,133.16,132.83,132.97,13486.0,133.04,133.16,132.83,132.97,13486.0
2019-08-21 10:15:00,132.97,133.46,132.91,133.45,11069.0,132.97,133.46,132.91,133.45,11069.0
2019-08-21 10:20:00,133.41,133.7,133.4,133.58,17772.0,133.41,133.7,133.4,133.58,17772.0
2019-08-21 10:25:00,133.6,133.8,133.54,133.7,14622.0,133.6,133.8,133.54,133.7,14622.0
2019-08-21 10:30:00,133.62,133.97,133.57,133.96,10220.0,133.62,133.97,133.57,133.96,10220.0
2019-08-21 10:35:00,133.91,134.08,133.7,133.7,24089.0,133.91,134.08,133.7,133.7,24089.0
2019-08-21 10:40:00,133.76,133.92,133.49,133.54,13809.0,133.76,133.92,133.49,133.54,13809.0
2019-08-21 10:45:00,133.46,133.68,133.25,133.45,7952.0,133.46,133.68,133.25,133.45,7952.0
2019-08-21 10:50:00,133.52,133.58,133.4,133.5,14077.0,133.52,133.58,133.4,133.5,14077.0
2019-08-21 10:55:00,133.55,133.55,133.32,133.39,13413.0,133.55,133.55,133.32,133.39,13413.0
2019-08-21 11:00:00,133.47,133.67,133.25,133.67,6527.0,133.47,133.67,133.25,133.67,6527.0
2019-08-21 11:05:00,133.71,134.08,133.64,134.08,27145.0,133.71,134.08,133.64,134.08,27145.0
2019-08-21 11:10:00,134.04,134.18,133.98,134.1,28837.0,134.04,134.18,133.98,134.1,28837.0
2019-08-21 11:15:00,134.14,134.26,133.86,134.18,5550.0,134.14,134.26,133.86,134.18,5550.0
2019-08-21 11:20:00,134.19,134.4,134.16,134.22,6119.0,134.19,134.4,134.16,134.22,6119.0
2019-08-21 11:25:00,134.22,134.23,133.7,133.78,14685.0,134.22,134.23,133.7,133.78,14685.0
2019-08-21 11:30:00,133.78,133.78,133.51,133.68,15136.0,133.78,133.78,133.51,133.68,15136.0
2019-08-21 11:35:00,133.68,134.1,133.68,134.1,14293.0,133.68,134.1,133.68,134.1,14293.0
2019-08-21 11:40:00,134.11,134.26,134.02,134.25,55923.0,134.11,134.26,134.02,134.25,55923.0
2019-08-21 11:45:00,134.37,134.37,134.17,134.24,33822.0,134.37,134.37,134.17,134.24,33822.0
2019-08-21 11:50:00,134.27,134.57,134.2,134.37,21318.0,134.27,134.57,134.2,134.37,21318.0
2019-08-21 11:55:00,134.39,134.62,134.38,134.62,6595.0,134.39,134.62,134.38,134.62,6595.0
2019-08-21 12:00:00,134.6,134.68,134.22,134.38,6439.0,134.6,134.68,134.22,134.38,6439.0
2019-08-21 12:05:00,134.4,134.58,134.4,134.45,6063.0,134.4,134.58,134.4,134.45,6063.0
2019-08-21 12:10:00,134.47,134.67,134.46,134.63,5473.0,134.47,134.67,134.46,134.63,5473.0
2019-08-21 12:15:00,134.65,134.75,134.62,134.72,4706.0,134.65,134.75,134.62,134.72,4706.0
2019-08-21 12:20:00,134.77,134.9,134.73,134.9,9400.0,134.77,134.9,134.73,134.9,9400.0
2019-08-21 12:25:00,134.9,134.91,134.68,134.9,16662.0,134.9,134.91,134.68,134.9,16662.0
2019-08-21 12:30:00,134.88,134.93,134.77,134.93,8784.0,134.88,134.93,134.77,134.93,8784.0
2019-08-21 12:35:00,134.91,134.93,134.86,134.88,5000.0,134.91,134.93,134.86,134.88,5000.0
2019-08-21 12:40:00,134.88,134.9,134.55,134.82,9061.0,134.88,134.9,134.55,134.82,9061.0
2019-08-21 12:45:00,134.78,134.89,134.76,134.86,5909.0,134.78,134.89,134.76,134.86,5909.0
2019-08-21 12:50:00,134.89,135.1,134.86,135.01,19758.0,134.89,135.1,134.86,135.01,19758.0
2019-08-21 12:55:00,135.03,135.27,135.02,135.24,9481.0,135.03,135.27,135.02,135.24,9481.0
2019-08-21 13:00:00,135.22,135.47,135.08,135.46,132646.0,135.22,135.47,135.08,135.46,132646.0
2019-08-21 13:05:00,135.46,135.49,135.0,135.22,18313.0,135.46,135.49,135.0,135.22,18313.0
2019-08-21 13:10:00,135.19,135.51,135.14,135.34,15635.0,135.19,135.51,135.14,135.34,15635.0
2019-08-21 13:15:00,135.36,135.36,135.13,135.25,6930.0,135.36,135.36,135.13,135.25,6930.0
2019-08-21 13:20:00,135.29,135.38,135.23,135.26,6062.0,135.29,135.38,135.23,135.26,6062.0
2019-08-21 13:25:00,135.24,135.34,135.24,135.29,3400.0,135.24,135.34,135.24,135.29,3400.0
2019-08-21 13:30:00,135.3,135.3,134.85,134.9,7905.0,135.3,135.3,134.85,134.9,7905.0
2019-08-21 13:35:00,134.92,134.92,134.63,134.63,5170.0,134.92,134.92,134.63,134.63,5170.0
2019-08-21 13:40:00,134.64,134.65,134.42,134.61,12440.0,134.64,134.65,134.42,134.61,12440.0
2019-08-21 13:45:00,134.64,134.68,134.54,134.65,5896.0,134.64,134.68,134.54,134.65,5896.0
2019-08-21 13:50:00,134.65,134.82,134.53,134.82,9777.0,134.65,134.82,134.53,134.82,9777.0
2019-08-21 13:55:00,134.8,134.97,134.78,134.84,11920.0,134.8,134.97,134.78,134.84,11920.0
2019-08-21 14:00:00,134.68,134.9,134.46,134.87,6162.0,134.68,134.9,134.46,134.87,6162.0
2019-08-21 14:05:00,134.92,134.96,134.78,134.81,2100.0,134.92,134.96,134.78,134.81,2100.0
2019-08-21 14:10:00,134.88,134.91,134.63,134.89,5154.0,134.88,134.91,134.63,134.89,5154.0
2019-08-21 14:15:00,134.91,135.29,134.91,135.29,6700.0,134.91,135.29,134.91,135.29,6700.0
2019-08-21 14:20:00,135.29,135.55,135.27,135.44,20534.0,135.29,135.55,135.27,135.44,20534.0
2019-08-21 14:25:00,135.37,135.7,135.37,135.67,11400.0,135.37,135.7,135.37,135.67,11400.0
2019-08-21 14:30:00,135.7,135.7,135.52,135.61,9334.0,135.7,135.7,135.52,135.61,9334.0
2019-08-21 14:35:00,135.62,135.7,135.28,135.3,6277.0,135.62,135.7,135.28,135.3,6277.0
2019-08-21 14:40:00,135.29,135.37,134.83,134.9,12302.0,135.29,135.37,134.83,134.9,12302.0
2019-08-21 14:45:00,134.91,134.97,134.63,134.74,10870.0,134.91,134.97,134.63,134.74,10870.0
2019-08-21 14:50:00,134.75,134.76,134.39,134.47,14214.0,134.75,134.76,134.39,134.47,14214.0
2019-08-21 14:55:00,134.43,134.63,134.43,134.63,8857.0,134.43,134.63,134.43,134.63,8857.0
2019-08-21 15:00:00,134.6,134.7,134.46,134.47,8193.0,134.6,134.7,134.46,134.47,8193.0
2019-08-21 15:05:00,134.47,134.51,134.28,134.41,10795.0,134.47,134.51,134.28,134.41,10795.0
2019-08-21 15:10:00,134.41,134.45,134.16,134.23,14795.0,134.41,134.45,134.16,134.23,14795.0
2019-08-21 15:15:00,134.24,134.28,134.09,134.26,23050.0,134.24,134.28,134.09,134.26,23050.0
2019-08-21 15:20:00,134.26,134.33,134.08,134.23,26119.0,134.26,134.33,134.08,134.23,26119.0
2019-08-21 15:25:00,134.19,134.26,134.16,134.24,11001.0,134.19,134.26,134.16,134.24,11001.0
2019-08-21 15:30:00,134.25,134.43,134.21,134.4,10518.0,134.25,134.43,134.21,134.4,10518.0
2019-08-21 15:35:00,134.4,134.43,134.27,134.29,14697.0,134.4,134.43,134.27,134.29,14697.0
2019-08-21 15:40:00,134.27,134.27,134.07,134.07,14513.0,134.27,134.27,134.07,134.07,14513.0
2019-08-21 15:45:00,134.04,134.39,134.04,134.29,33055.0,134.04,134.39,134.04,134.29,33055.0
2019-08-21 15:50:00,134.28,134.38,134.18,134.19,46870.0,134.28,134.38,134.18,134.19,46870.0
2019-08-21 15:55:00,134.17,134.26,133.93,134.21,100624.0,134.17,134.26,133.93,134.21,100624.0
2019-08-22 09:30:00,134.34,134.5,133.26,134.17,14073.0,134.34,134.5,133.26,134.17,14073.0
2019-08-22 09:35:00,134.02,134.18,133.25,133.84,9831.0,134.02,134.18,133.25,133.84,9831.0
2019-08-22 09:40:00,133.93,134.29,133.63,134.03,16188.0,133.93,134.29,133.63,134.03,16188.0
2019-08-22 09:45:00,134.03,134.39,133.68,133.7,10969.0,134.03,134.39,133.68,133.7,10969.0
2019-08-22 09:50:00,133.7,133.88,133.49,133.68,14568.0,133.7,133.88,133.49,133.68,14568.0
2019-08-22 09:55:00,133.75,133.75,133.33,133.43,2444.0,133.75,133.75,133.33,133.43,2444.0
2019-08-22 10:00:00,133.52,133.52,132.9,133.23,13983.0,133.52,133.52,132.9,133.23,13983.0
2019-08-22 10:05:00,133.06,133.06,132.68,132.79,6361.0,133.06,133.06,132.68,132.79,6361.0
2019-08-22 10:10:00,132.67,132.83,132.43,132.5,20081.0,132.67,132.83,132.43,132.5,20081.0
2019-08-22 10:15:00,132.58,132.92,132.52,132.67,15764.0,132.58,132.92,132.52,132.67,15764.0
2019-08-22 10:20:00,132.67,132.67,132.39,132.42,16460.0,132.67,132.67,132.39,132.42,16460.0
2019-08-22 10:25:00,132.41,132.48,132.08,132.22,10472.0,132.41,132.48,132.08,132.22,10472.0
2019-08-22 10:30:00,132.18,132.22,131.52,131.76,18225.0,132.18,132.22,131.52,131.76,18225.0
2019-08-22 10:35:00,131.7,132.05,131.43,131.92,14160.0,131.7,132.05,131.43,131.92,14160.0
2019-08-22 10:40:00,131.97,132.18,131.79,131.79,8718.0,131.97,132.18,131.79,131.79,8718.0
2019-08-22 10:45:00,131.84,131.98,131.79,131.94,12215.0,131.84,131.98,131.79,131.94,12215.0
2019-08-22 10:50:00,131.94,132.05,131.79,131.81,7304.0,131.94,132.05,131.79,131.81,7304.0
2019-08-22 10:55:00,131.85,131.98,131.71,131.75,5277.0,131.85,131.98,131.71,131.75,5277.0
2019-08-22 11:00:00,131.75,132.04,131.75,131.98,7868.0,131.75,132.04,131.75,131.98,7868.0
2019-08-22 11:05:00,131.96,132.47,131.95,132.33,11094.0,131.96,132.47,131.95,132.33,11094.0
2019-08-22 11:10:00,132.32,132.51,132.31,132.34,22575.0,132.32,132.51,132.31,132.34,22575.0
2019-08-22 11:15:00,132.31,132.31,132.15,132.17,10983.0,132.31,132.31,132.15,132.17,10983.0
2019-08-22 11:20:00,132.21,132.26,132.1,132.2,7709.0,132.21,132.26,132.1,132.2,7709.0
2019-08-22 11:25:00,132.22,132.45,132.22,132.3,9913.0,132.22,132.45,132.22,132.3,9913.0
2019-08-22 11:30:00,132.33,132.55,132.28,132.49,7223.0,132.33,132.55,132.28,132.49,7223.0
2019-08-22 11:35:00,132.47,132.68,132.45,132.5,5119.0,132.47,132.68,132.45,132.5,5119.0
2019-08-22 11:40:00,132.5,132.5,132.34,132.39,1803.0,132.5,132.5,132.34,132.39,1803.0
2019-08-22 11:45:00,132.17,132.3,132.17,132.24,6737.0,132.17,132.3,132.17,132.24,6737.0
2019-08-22 11:50:00,132.3,132.32,132.21,132.26,3518.0,132.3,132.32,132.21,132.26,3518.0
2019-08-22 11:55:00,132.23,132.48,132.09,132.34,8244.0,132.23,132.48,132.09,132.34,8244.0
2019-08-22 12:00:00,132.31,132.38,132.26,132.29,7315.0,132.31,132.38,132.26,132.29,7315.0
2019-08-22 12:05:00,132.32,132.53,132.3,132.5,4130.0,132.32,132.53,132.3,132.5,4130.0
2019-08-22 12:10:00,132.46,132.69,132.43,132.69,4400.0,132.46,132.69,132.43,132.69,4400.0
2019-08-22 12:15:00,132.68,132.68,132.58,132.64,2100.0,132.68,132.68,132.58,132.64,2100.0
2019-08-22 12:20:00,132.7,132.76,132.7,132.74,2200.0,132.7,132.76,132.7,132.74,2200.0
2019-08-22 12:25:00,132.72,132.72,132.64,132.64,3974.0,132.72,132.72,132.64,132.64,3974.0
2019-08-22 12:30:00,132.63,132.73,132.43,132.43,4168.0,132.63,132.73,132.43,132.43,4168.0
2019-08-22 12:35:00,132.44,132.45,132.36,132.38,4103.0,132.44,132.45,132.36,132.38,4103.0
2019-08-22 12:40:00,132.33,132.45,132.33,132.39,6950.0,132.33,132.45,132.33,132.39,6950.0
2019-08-22 12:45:00,132.39,132.42,132.25,132.37,5981.0,132.39,132.42,132.25,132.37,5981.0
2019-08-22 12:50:00,132.4,132.45,132.36,132.43,6074.0,132.4,132.45,132.36,132.43,6074.0
2019-08-22 12:55:00,132.38,132.42,132.31,132.32,1800.0,132.38,132.42,132.31,132.32,1800.0
2019-08-22 13:00:00,132.25,132.44,132.22,132.42,6005.0,132.25,132.44,132.22,132.42,6005.0
2019-08-22 13:05:00,132.39,132.44,132.35,132.38,5630.0,132.39,132.44,132.35,132.38,5630.0
2019-08-22 13:10:00,132.38,132.39,132.32,132.36,4826.0,132.38,132.39,132.32,132.36,4826.0
2019-08-22 13:15:00,132.36,132.4,132.27,132.35,10863.0,132.36,132.4,132.27,132.35,10863.0
2019-08-22 13:20:00,132.38,132.74,132.33,132.74,3766.0,132.38,132.74,132.33,132.74,3766.0
2019-08-22 13:25:00,132.66,132.76,132.56,132.56,650.0,132.66,132.76,132.56,132.56,650.0
2019-08-22 13:30:00,132.55,132.74,132.55,132.74,2410.0,132.55,132.74,132.55,132.74,2410.0
2019-08-22 13:35:00,132.71,132.9,132.71,132.84,2300.0,132.71,132.9,132.71,132.84,2300.0
2019-08-22 13:40:00,132.85,132.86,132.81,132.82,5400.0,132.85,132.86,132.81,132.82,5400.0
2019-08-22 13:45:00,132.73,132.73,132.6,132.6,2200.0,132.73,132.73,132.6,132.6,2200.0
2019-08-22 13:50:00,132.56,132.73,132.55,132.65,3400.0,132.56,132.73,132.55,132.65,3400.0
2019-08-22 13:55:00,132.7,132.74,132.63,132.72,6351.0,132.7,132.74,132.63,132.72,6351.0
2019-08-22 14:00:00,132.72,132.76,132.65,132.72,3873.0,132.72,132.76,132.65,132.72,3873.0
2019-08-22 14:05:00,132.72,132.87,132.71,132.84,3600.0,132.72,132.87,132.71,132.84,3600.0
2019-08-22 14:10:00,132.75,132.82,132.58,132.59,6169.0,132.75,132.82,132.58,132.59,6169.0
2019-08-22 14:15:00,132.59,132.59,132.55,132.55,1000.0,132.59,132.59,132.55,132.55,1000.0
2019-08-22 14:20:00,132.57,132.64,132.48,132.62,1800.0,132.57,132.64,132.48,132.62,1800.0
2019-08-22 14:25:00,132.66,132.69,132.61,132.64,1900.0,132.66,132.69,132.61,132.64,1900.0
2019-08-22 14:30:00,132.68,132.78,132.66,132.73,4149.0,132.68,132.78,132.66,132.73,4149.0
2019-08-22 14:35:00,132.73,132.84,132.67,132.84,7898.0,132.73,132.84,132.67,132.84,7898.0
2019-08-22 14:40:00,132.83,132.94,132.82,132.88,4368.0,132.83,132.94,132.82,132.88,4368.0
2019-08-22 14:45:00,132.94,133.03,132.94,132.97,2977.0,132.94,133.03,132.94,132.97,2977.0
2019-08-22 14:50:00,132.98,133.06,132.97,133.0,4092.0,132.98,133.06,132.97,133.0,4092.0
2019-08-22 14:55:00,132.97,132.97,132.83,132.92,4820.0,132.97,132.97,132.83,132.92,4820.0
2019-08-22 15:00:00,132.87,132.87,132.72,132.72,4052.0,132.87,132.87,132.72,132.72,4052.0
2019-08-22 15:05:00,132.77,132.77,132.6,132.73,7420.0,132.77,132.77,132.6,132.73,7420.0
2019-08-22 15:10:00,132.65,132.65,132.47,132.47,6701.0,132.65,132.65,132.47,132.47,6701.0
2019-08-22 15:15:00,132.51,132.53,132.38,132.41,10725.0,132.51,132.53,132.38,132.41,10725.0
2019-08-22 15:20:00,132.44,132.47,132.36,132.36,6110.0,132.44,132.47,132.36,132.36,6110.0
2019-08-22 15:25:00,132.38,132.45,132.34,132.39,10216.0,132.38,132.45,132.34,132.39,10216.0
2019-08-22 15:30:00,132.39,132.52,132.17,132.26,24393.0,132.39,132.52,132.17,132.26,24393.0
2019-08-22 15:35:00,132.29,132.52,132.29,132.52,9432.0,132.29,132.52,132.29,132.52,9432.0
2019-08-22 15:40:00,132.52,132.67,132.48,132.55,5994.0,132.52,132.67,132.48,132.55,5994.0
2019-08-22 15:45:00,132.57,132.63,132.54,132.63,8844.0,132.57,132.63,132.54,132.63,8844.0
2019-08-22 15:50:00,132.67,132.84,132.67,132.81,11325.0,132.67,132.84,132.67,132.81,11325.0
2019-08-22 15:55:00,132.8,132.83,132.31,132.33,40367.0,132.8,132.83,132.31,132.33,40367.0
2019-08-23 09:30:00,132.28,132.53,131.75,132.43,13397.0,132.28,132.53,131.75,132.43,13397.0
2019-08-23 09:35:00,132.49,132.5,131.16,131.16,11274.0,132.49,132.5,131.16,131.16,11274.0
2019-08-23 09:40:00,131.31,131.68,131.07,131.43,18061.0,131.31,131.68,131.07,131.43,18061.0
2019-08-23 09:45:00,131.53,131.74,130.81,131.12,22685.0,131.53,131.74,130.81,131.12,22685.0
2019-08-23 09:50:00,131.04,131.22,130.88,131.19,11124.0,131.04,131.22,130.88,131.19,11124.0
2019-08-23 09:55:00,131.12,131.43,131.01,131.12,10974.0,131.12,131.43,131.01,131.12,10974.0
2019-08-23 10:00:00,131.11,131.72,130.99,131.53,13549.0,131.11,131.72,130.99,131.53,13549.0
2019-08-23 10:05:00,131.66,131.91,131.39,131.39,4815.0,131.66,131.91,131.39,131.39,4815.0
2019-08-23 10:10:00,131.3,131.39,131.08,131.24,4404.0,131.3,131.39,131.08,131.24,4404.0
2019-08-23 10:15:00,131.41,131.8,131.39,131.8,5120.0,131.41,131.8,131.39,131.8,5120.0
2019-08-23 10:20:00,131.86,132.24,131.86,132.05,19745.0,131.86,132.24,131.86,132.05,19745.0
2019-08-23 10:25:00,132.05,132.05,131.39,131.39,15806.0,132.05,132.05,131.39,131.39,15806.0
2019-08-23 10:30:00,131.47,131.72,131.32,131.51,9262.0,131.47,131.72,131.32,131.51,9262.0
2019-08-23 10:35:00,131.55,132.07,131.5,132.07,10472.0,131.55,132.07,131.5,132.07,10472.0
2019-08-23 10:40:00,132.07,132.16,131.99,132.16,3126.0,132.07,132.16,131.99,132.16,3126.0
2019-08-23 10:45:00,132.1,132.16,131.93,132.05,11747.0,132.1,132.16,131.93,132.05,11747.0
2019-08-23 10:50:00,132.1,132.19,131.92,132.19,12162.0,132.1,132.19,131.92,132.19,12162.0
2019-08-23 10:55:00,132.17,132.32,131.91,131.98,3500.0,132.17,132.32,131.91,131.98,3500.0
2019-08-23 11:00:00,131.96,132.08,130.54,130.89,22413.0,131.96,132.08,130.54,130.89,22413.0
2019-08-23 11:05:00,130.81,130.92,130.05,130.05,12104.0,130.81,130.92,130.05,130.05,12104.0
2019-08-23 11:10:00,130.0,130.39,129.83,130.17,24456.0,130.0,130.39,129.83,130.17,24456.0
2019-08-23 11:15:00,130.13,130.63,130.12,130.63,21864.0,130.13,130.63,130.12,130.63,21864.0
2019-08-23 11:20:00,130.49,130.56,130.22,130.28,12051.0,130.49,130.56,130.22,130.28,12051.0
2019-08-23 11:25:00,130.17,130.43,130.03,130.13,8378.0,130.17,130.43,130.03,130.13,8378.0
2019-08-23 11:30:00,130.25,130.25,129.76,129.76,10339.0,130.25,130.25,129.76,129.76,10339.0
2019-08-23 11:35:00,129.8,130.14,129.74,130.14,7960.0,129.8,130.14,129.74,130.14,7960.0
2019-08-23 11:40:00,130.04,130.28,129.89,130.12,13533.0,130.04,130.28,129.89,130.12,13533.0
2019-08-23 11:45:00,130.12,130.16,129.6,129.6,18952.0,130.12,130.16,129.6,129.6,18952.0
2019-08-23 11:50:00,129.69,129.89,129.54,129.59,9680.0,129.69,129.89,129.54,129.59,9680.0
2019-08-23 11:55:00,129.54,129.66,129.3,129.35,7859.0,129.54,129.66,129.3,129.35,7859.0
2019-08-23 12:00:00,129.41,129.43,129.15,129.29,12739.0,129.41,129.43,129.15,129.29,12739.0
2019-08-23 12:05:00,129.14,129.3,128.87,128.92,12154.0,129.14,129.3,128.87,128.92,12154.0
2019-08-23 12:10:00,129.01,129.35,128.93,129.35,6371.0,129.01,129.35,128.93,129.35,6371.0
2019-08-23 12:15:00,129.4,129.56,129.36,129.54,6803.0,129.4,129.56,129.36,129.54,6803.0
2019-08-23 12:20:00,129.47,129.54,129.28,129.4,8891.0,129.47,129.54,129.28,129.4,8891.0
2019-08-23 12:25:00,129.43,129.44,129.3,129.38,2900.0,129.43,129.44,129.3,129.38,2900.0
2019-08-23 12:30:00,129.31,129.66,129.31,129.6,7544.0,129.31,129.66,129.31,129.6,7544.0
2019-08-23 12:35:00,129.58,129.71,129.52,129.52,3900.0,129.58,129.71,129.52,129.52,3900.0
2019-08-23 12:40:00,129.52,129.52,129.17,129.17,6579.0,129.52,129.52,129.17,129.17,6579.0
2019-08-23 12:45:00,129.17,129.26,129.09,129.16,5400.0,129.17,129.26,129.09,129.16,5400.0
2019-08-23 12:50:00,129.11,129.21,128.99,129.04,14500.0,129.11,129.21,128.99,129.04,14500.0
2019-08-23 12:55:00,128.97,129.34,128.96,129.31,9882.0,128.97,129.34,128.96,129.31,9882.0
2019-08-23 13:00:00,129.31,129.38,129.0,129.07,19208.0,129.31,129.38,129.0,129.07,19208.0
2019-08-23 13:05:00,129.0,129.02,128.87,128.99,4639.0,129.0,129.02,128.87,128.99,4639.0
2019-08-23 13:10:00,128.87,129.36,128.87,129.36,4836.0,128.87,129.36,128.87,129.36,4836.0
2019-08-23 13:15:00,129.29,129.29,128.85,128.9,6301.0,129.29,129.29,128.85,128.9,6301.0
2019-08-23 13:20:00,128.91,129.01,128.82,128.88,4601.0,128.91,129.01,128.82,128.88,4601.0
2019-08-23 13:25:00,128.84,129.09,128.71,129.09,12131.0,128.84,129.09,128.71,129.09,12131.0
2019-08-23 13:30:00,129.1,129.28,128.99,129.28,2500.0,129.1,129.28,128.99,129.28,2500.0
2019-08-23 13:35:00,129.34,129.38,129.12,129.36,4506.0,129.34,129.38,129.12,129.36,4506.0
2019-08-23 13:40:00,129.3,129.3,129.1,129.23,3763.0,129.3,129.3,129.1,129.23,3763.0
2019-08-23 13:45:00,129.22,129.5,129.18,129.41,3404.0,129.22,129.5,129.18,129.41,3404.0
2019-08-23 13:50:00,129.35,129.61,129.32,129.58,4374.0,129.35,129.61,129.32,129.58,4374.0
2019-08-23 13:55:00,129.53,129.56,129.44,129.49,4983.0,129.53,129.56,129.44,129.49,4983.0
2019-08-23 14:00:00,129.48,129.49,129.21,129.32,4533.0,129.48,129.49,129.21,129.32,4533.0
2019-08-23 14:05:00,129.3,129.39,129.23,129.27,4066.0,129.3,129.39,129.23,129.27,4066.0
2019-08-23 14:10:00,129.21,129.34,129.15,129.15,5100.0,129.21,129.34,129.15,129.15,5100.0
2019-08-23 14:15:00,129.21,129.3,129.16,129.16,4354.0,129.21,129.3,129.16,129.16,4354.0
2019-08-23 14:20:00,129.32,129.32,129.14,129.3,2000.0,129.32,129.32,129.14,129.3,2000.0
2019-08-23 14:25:00,129.28,129.4,129.27,129.4,4875.0,129.28,129.4,129.27,129.4,4875.0
2019-08-23 14:30:00,129.44,129.54,129.38,129.53,5356.0,129.44,129.54,129.38,129.53,5356.0
2019-08-23 14:35:00,129.52,129.6,129.35,129.37,5557.0,129.52,129.6,129.35,129.37,5557.0
2019-08-23 14:40:00,129.41,129.49,129.3,129.3,7240.0,129.41,129.49,129.3,129.3,7240.0
2019-08-23 14:45:00,129.32,129.38,129.24,129.28,7510.0,129.32,129.38,129.24,129.28,7510.0
2019-08-23 14:50:00,129.28,129.39,129.23,129.35,3255.0,129.28,129.39,129.23,129.35,3255.0
2019-08-23 14:55:00,129.34,129.54,129.33,129.47,2706.0,129.34,129.54,129.33,129.47,2706.0
2019-08-23 15:00:00,129.47,129.54,129.4,129.53,4684.0,129.47,129.54,129.4,129.53,4684.0
2019-08-23 15:05:00,129.53,129.62,129.31,129.32,5655.0,129.53,129.62,129.31,129.32,5655.0
2019-08-23 15:10:00,129.35,129.35,129.03,129.15,5979.0,129.35,129.35,129.03,129.15,5979.0
2019-08-23 15:15:00,129.17,129.43,129.13,129.34,8540.0,129.17,129.43,129.13,129.34,8540.0
2019-08-23 15:20:00,129.34,129.45,129.26,129.27,9155.0,129.34,129.45,129.26,129.27,9155.0
2019-08-23 15:25:00,129.27,129.33,129.12,129.16,8876.0,129.27,129.33,129.12,129.16,8876.0
2019-08-23 15:30:00,129.13,129.18,128.92,129.0,13304.0,129.13,129.18,128.92,129.0,13304.0
2019-08-23 15:35:00,128.98,129.05,128.94,129.01,13857.0,128.98,129.05,128.94,129.01,13857.0
2019-08-23 15:40:00,129.0,129.04,128.96,128.96,11800.0,129.0,129.04,128.96,128.96,11800.0
2019-08-23 15:45:00,128.97,129.0,128.81,128.81,25380.0,128.97,129.0,128.81,128.81,25380.0
2019-08-23 15:50:00,128.84,128.85,128.66,128.74,33789.0,128.84,128.85,128.66,128.74,33789.0
2019-08-23 15:55:00,128.68,128.9,128.44,128.84,88600.0,128.68,128.9,128.44,128.84,88600.0
2019-08-26 09:30:00,129.85,129.99,128.09,129.77,35199.0,129.85,129.99,128.09,129.77,35199.0
2019-08-26 09:35:00,129.47,129.75,129.19,129.64,9403.0,129.47,129.75,129.19,129.64,9403.0
2019-08-26 09:40:00,129.62,130.24,129.3,129.41,18984.0,129.62,130.24,129.3,129.41,18984.0
2019-08-26 09:45:00,129.4,129.64,129.05,129.05,6975.0,129.4,129.64,129.05,129.05,6975.0
2019-08-26 09:50:00,129.22,129.56,129.19,129.35,10296.0,129.22,129.56,129.19,129.35,10296.0
2019-08-26 09:55:00,129.44,130.07,129.44,130.05,11894.0,129.44,130.07,129.44,130.05,11894.0
2019-08-26 10:00:00,130.15,130.35,130.07,130.3,4700.0,130.15,130.35,130.07,130.3,4700.0
2019-08-26 10:05:00,130.29,130.29,129.66,129.9,5225.0,130.29,130.29,129.66,129.9,5225.0
2019-08-26 10:10:00,129.6,130.04,129.45,129.45,18350.0,129.6,130.04,129.45,129.45,18350.0
2019-08-26 10:15:00,129.24,129.54,129.0,129.12,32718.0,129.24,129.54,129.0,129.12,32718.0
2019-08-26 10:20:00,129.11,129.31,128.87,128.9,15467.0,129.11,129.31,128.87,128.9,15467.0
2019-08-26 10:25:00,128.79,129.12,128.78,128.91,30484.0,128.79,129.12,128.78,128.91,30484.0
2019-08-26 10:30:00,128.91,129.46,128.81,129.45,5872.0,128.91,129.46,128.81,129.45,5872.0
2019-08-26 10:35:00,129.4,129.51,129.25,129.33,6037.0,129.4,129.51,129.25,129.33,6037.0
2019-08-26 10:40:00,129.18,129.53,129.18,129.53,5854.0,129.18,129.53,129.18,129.53,5854.0
2019-08-26 10:45:00,129.5,129.62,129.34,129.39,11952.0,129.5,129.62,129.34,129.39,11952.0
2019-08-26 10:50:00,129.46,129.54,129.35,129.37,6852.0,129.46,129.54,129.35,129.37,6852.0
2019-08-26 10:55:00,129.32,129.35,129.15,129.31,2053.0,129.32,129.35,129.15,129.31,2053.0
2019-08-26 11:00:00,129.33,129.44,129.23,129.35,5005.0,129.33,129.44,129.23,129.35,5005.0
2019-08-26 11:05:00,129.39,129.39,129.06,129.27,10132.0,129.39,129.39,129.06,129.27,10132.0
2019-08-26 11:10:00,129.3,129.65,129.25,129.46,4065.0,129.3,129.65,129.25,129.46,4065.0
2019-08-26 11:15:00,129.49,129.54,129.3,129.3,5500.0,129.49,129.54,129.3,129.3,5500.0
2019-08-26 11:20:00,129.3,129.41,129.3,129.37,8940.0,129.3,129.41,129.3,129.37,8940.0
2019-08-26 11:25:00,129.34,129.42,129.14,129.28,10578.0,129.34,129.42,129.14,129.28,10578.0
2019-08-26 11:30:00,129.22,129.34,129.14,129.26,3797.0,129.22,129.34,129.14,129.26,3797.0
2019-08-26 11:35:00,129.25,129.35,129.23,129.29,2724.0,129.25,129.35,129.23,129.29,2724.0
2019-08-26 11:40:00,129.31,129.32,129.17,129.17,5018.0,129.31,129.32,129.17,129.17,5018.0
2019-08-26 11:45:00,129.14,129.23,129.04,129.16,1550.0,129.14,129.23,129.04,129.16,1550.0
2019-08-26 11:50:00,129.18,129.52,129.18,129.52,2675.0,129.18,129.52,129.18,129.52,2675.0
2019-08-26 11:55:00,129.52,129.65,129.44,129.5,5699.0,129.52,129.65,129.44,129.5,5699.0
2019-08-26 12:00:00,129.5,129.5,129.34,129.36,6476.0,129.5,129.5,129.34,129.36,6476.0
2019-08-26 12:05:00,129.35,129.42,129.31,129.35,2438.0,129.35,129.42,129.31,129.35,2438.0
2019-08-26 12:10:00,129.38,129.39,129.14,129.14,3199.0,129.38,129.39,129.14,129.14,3199.0
2019-08-26 12:15:00,129.16,129.21,129.09,129.21,2500.0,129.16,129.21,129.09,129.21,2500.0
2019-08-26 12:20:00,129.21,129.52,129.15,129.37,16800.0,129.21,129.52,129.15,129.37,16800.0
2019-08-26 12:25:00,129.34,129.48,129.34,129.42,2560.0,129.34,129.48,129.34,129.42,2560.0
2019-08-26 12:30:00,129.42,129.49,129.36,129.37,6114.0,129.42,129.49,129.36,129.37,6114.0
2019-08-26 12:35:00,129.4,129.42,129.33,129.39,4330.0,129.4,129.42,129.33,129.39,4330.0
2019-08-26 12:40:00,129.43,129.44,129.29,129.3,5300.0,129.43,129.44,129.29,129.3,5300.0
2019-08-26 12:45:00,129.28,129.36,129.25,129.35,3104.0,129.28,129.36,129.25,129.35,3104.0
2019-08-26 12:50:00,129.35,129.45,129.33,129.45,4800.0,129.35,129.45,129.33,129.45,4800.0
2019-08-26 12:55:00,129.46,129.9,129.46,129.83,3600.0,129.46,129.9,129.46,129.83,3600.0
2019-08-26 13:00:00,129.86,129.98,129.85,129.98,1210.0,129.86,129.98,129.85,129.98,1210.0
2019-08-26 13:05:00,130.03,130.03,129.97,130.03,1200.0,130.03,130.03,129.97,130.03,1200.0
2019-08-26 13:10:00,130.03,130.03,129.72,129.78,4030.0,130.03,130.03,129.72,129.78,4030.0
2019-08-26 13:15:00,129.73,129.83,129.73,129.83,3100.0,129.73,129.83,129.73,129.83,3100.0
2019-08-26 13:20:00,129.79,129.79,129.63,129.63,3645.0,129.79,129.79,129.63,129.63,3645.0
2019-08-26 13:25:00,129.65,129.74,129.59,129.72,2100.0,129.65,129.74,129.59,129.72,2100.0
2019-08-26 13:30:00,129.74,129.74,129.59,129.66,5897.0,129.74,129.74,129.59,129.66,5897.0
2019-08-26 13:35:00,129.66,129.75,129.63,129.67,4462.0,129.66,129.75,129.63,129.67,4462.0
2019-08-26 13:40:00,129.62,129.69,129.62,129.65,4297.0,129.62,129.69,129.62,129.65,4297.0
2019-08-26 13:45:00,129.68,129.78,129.68,129.78,4615.0,129.68,129.78,129.68,129.78,4615.0
2019-08-26 13:50:00,129.77,129.79,129.67,129.68,2359.0,129.77,129.79,129.67,129.68,2359.0
2019-08-26 13:55:00,129.71,129.8,129.66,129.74,4174.0,129.71,129.8,129.66,129.74,4174.0
2019-08-26 14:00:00,129.73,129.73,129.51,129.51,6114.0,129.73,129.73,129.51,129.51,6114.0
2019-08-26 14:05:00,129.51,129.63,129.5,129.56,4204.0,129.51,129.63,129.5,129.56,4204.0
2019-08-26 14:10:00,129.58,129.67,129.52,129.53,4145.0,129.58,129.67,129.52,129.53,4145.0
2019-08-26 14:15:00,129.53,129.68,129.51,129.54,5914.0,129.53,129.68,129.51,129.54,5914.0
2019-08-26 14:20:00,129.53,129.65,129.5,129.51,5175.0,129.53,129.65,129.5,129.51,5175.0
2019-08-26 14:25:00,129.52,129.57,129.45,129.57,3813.0,129.52,129.57,129.45,129.57,3813.0
2019-08-26 14:30:00,129.52,129.68,129.52,129.63,3544.0,129.52,129.68,129.52,129.63,3544.0
2019-08-26 14:35:00,129.59,129.75,129.56,129.75,2926.0,129.59,129.75,129.56,129.75,2926.0
2019-08-26 14:40:00,129.75,129.81,129.66,129.66,3527.0,129.75,129.81,129.66,129.66,3527.0
2019-08-26 14:45:00,129.64,129.85,129.61,129.77,30542.0,129.64,129.85,129.61,129.77,30542.0
2019-08-26 14:50:00,129.78,129.83,129.73,129.76,16214.0,129.78,129.83,129.73,129.76,16214.0
2019-08-26 14:55:00,129.8,129.83,129.74,129.79,8565.0,129.8,129.83,129.74,129.79,8565.0
2019-08-26 15:00:00,129.82,130.1,129.8,129.98,7807.0,129.82,130.1,129.8,129.98,7807.0
2019-08-26 15:05:00,129.94,129.97,129.66,129.78,8487.0,129.94,129.97,129.66,129.78,8487.0
2019-08-26 15:10:00,129.75,129.77,129.67,129.77,4634.0,129.75,129.77,129.67,129.77,4634.0
2019-08-26 15:15:00,129.79,130.05,129.76,130.03,10014.0,129.79,130.05,129.76,130.03,10014.0
2019-08-26 15:20:00,130.01,130.16,129.96,130.11,7402.0,130.01,130.16,129.96,130.11,7402.0
2019-08-26 15:25:00,130.13,130.19,130.02,130.04,7490.0,130.13,130.19,130.02,130.04,7490.0
2019-08-26 15:30:00,130.0,130.16,130.0,130.01,8220.0,130.0,130.16,130.0,130.01,8220.0
2019-08-26 15:35:00,130.01,130.12,130.01,130.05,4389.0,130.01,130.12,130.01,130.05,4389.0
2019-08-26 15:40:00,130.02,130.05,129.95,129.99,8250.0,130.02,130.05,129.95,129.99,8250.0
2019-08-26 15:45:00,129.98,130.0,129.82,129.86,11983.0,129.98,130.0,129.82,129.86,11983.0
2019-08-26 15:50:00,129.86,130.45,129.85,130.4,32913.0,129.86,130.45,129.85,130.4,32913.0
2019-08-26 15:55:00,130.43,130.56,130.26,130.5,55995.0,130.43,130.56,130.26,130.5,55995.0
2019-08-27 09:30:00,131.67,132.09,131.0,131.65,19801.0,131.67,132.09,131.0,131.65,19801.0
2019-08-27 09:35:00,131.95,132.04,131.08,131.08,9557.0,131.95,132.04,131.08,131.08,9557.0
2019-08-27 09:40:00,131.08,132.02,131.07,131.65,29375.0,131.08,132.02,131.07,131.65,29375.0
2019-08-27 09:45:00,131.78,132.07,131.71,131.88,3712.0,131.78,132.07,131.71,131.88,3712.0
2019-08-27 09:50:00,131.82,131.92,131.14,131.47,22153.0,131.82,131.92,131.14,131.47,22153.0
2019-08-27 09:55:00,131.38,131.44,130.82,130.94,17478.0,131.38,131.44,130.82,130.94,17478.0
2019-08-27 10:00:00,130.97,131.26,130.79,130.79,9202.0,130.97,131.26,130.79,130.79,9202.0
2019-08-27 10:05:00,130.84,131.1,130.84,130.93,13800.0,130.84,131.1,130.84,130.93,13800.0
2019-08-27 10:10:00,130.85,131.36,130.73,131.26,15816.0,130.85,131.36,130.73,131.26,15816.0
2019-08-27 10:15:00,131.31,131.59,131.31,131.59,3956.0,131.31,131.59,131.31,131.59,3956.0
2019-08-27 10:20:00,131.6,131.95,131.6,131.9,3642.0,131.6,131.95,131.6,131.9,3642.0
2019-08-27 10:25:00,131.79,132.12,131.79,131.96,7117.0,131.79,132.12,131.79,131.96,7117.0
2019-08-27 10:30:00,131.9,132.14,131.9,132.0,3500.0,131.9,132.14,131.9,132.0,3500.0
2019-08-27 10:35:00,132.0,132.15,131.87,131.98,3020.0,132.0,132.15,131.87,131.98,3020.0
2019-08-27 10:40:00,132.07,132.08,131.98,132.06,3100.0,132.07,132.08,131.98,132.06,3100.0
2019-08-27 10:45:00,132.04,132.09,131.58,131.65,6339.0,132.04,132.09,131.58,131.65,6339.0
2019-08-27 10:50:00,131.66,131.69,131.55,131.68,5325.0,131.66,131.69,131.55,131.68,5325.0
2019-08-27 10:55:00,131.73,131.8,131.54,131.58,4878.0,131.73,131.8,131.54,131.58,4878.0
2019-08-27 11:00:00,131.58,131.77,131.53,131.75,7001.0,131.58,131.77,131.53,131.75,7001.0
2019-08-27 11:05:00,131.75,131.76,131.24,131.24,8279.0,131.75,131.76,131.24,131.24,8279.0
2019-08-27 11:10:00,131.21,131.25,131.05,131.14,7914.0,131.21,131.25,131.05,131.14,7914.0
2019-08-27 11:15:00,131.2,131.2,130.57,130.6,11427.0,131.2,131.2,130.57,130.6,11427.0
2019-08-27 11:20:00,130.58,130.63,130.42,130.59,10942.0,130.58,130.63,130.42,130.59,10942.0
2019-08-27 11:25:00,130.6,130.74,130.56,130.56,7477.0,130.6,130.74,130.56,130.56,7477.0
2019-08-27 11:30:00,130.53,130.77,130.47,130.57,7425.0,130.53,130.77,130.47,130.57,7425.0
2019-08-27 11:35:00,130.65,130.7,130.49,130.56,6417.0,130.65,130.7,130.49,130.56,6417.0
2019-08-27 11:40:00,130.55,130.65,130.44,130.65,5558.0,130.55,130.65,130.44,130.65,5558.0
2019-08-27 11:45:00,130.65,130.82,130.63,130.76,4865.0,130.65,130.82,130.63,130.76,4865.0
2019-08-27 11:50:00,130.75,130.88,130.63,130.78,8757.0,130.75,130.88,130.63,130.78,8757.0
2019-08-27 11:55:00,130.84,130.89,130.36,130.46,7185.0,130.84,130.89,130.36,130.46,7185.0
2019-08-27 12:00:00,130.48,130.68,130.33,130.4,2124.0,130.48,130.68,130.33,130.4,2124.0
2019-08-27 12:05:00,130.41,130.5,130.34,130.44,1800.0,130.41,130.5,130.34,130.44,1800.0
2019-08-27 12:10:00,130.48,130.63,130.48,130.63,1600.0,130.48,130.63,130.48,130.63,1600.0
2019-08-27 12:15:00,130.52,130.66,130.48,130.61,1837.0,130.52,130.66,130.48,130.61,1837.0
2019-08-27 12:20:00,130.61,130.74,130.59,130.59,2700.0,130.61,130.74,130.59,130.59,2700.0
2019-08-27 12:25:00,130.61,130.61,130.33,130.34,3290.0,130.61,130.61,130.33,130.34,3290.0
2019-08-27 12:30:00,130.31,130.38,130.13,130.22,3665.0,130.31,130.38,130.13,130.22,3665.0
2019-08-27 12:35:00,130.27,130.36,130.06,130.06,2616.0,130.27,130.36,130.06,130.06,2616.0
2019-08-27 12:40:00,129.99,130.05,129.91,130.05,2325.0,129.99,130.05,129.91,130.05,2325.0
2019-08-27 12:45:00,130.16,130.28,130.12,130.16,8601.0,130.16,130.28,130.12,130.16,8601.0
2019-08-27 12:50:00,130.13,130.21,130.05,130.1,5332.0,130.13,130.21,130.05,130.1,5332.0
2019-08-27 12:55:00,130.02,130.11,129.93,130.03,2249.0,130.02,130.11,129.93,130.03,2249.0
2019-08-27 13:00:00,129.93,130.12,129.86,130.06,1545.0,129.93,130.12,129.86,130.06,1545.0
2019-08-27 13:05:00,130.02,130.17,130.02,130.11,1400.0,130.02,130.17,130.02,130.11,1400.0
2019-08-27 13:10:00,130.09,130.14,130.02,130.09,7105.0,130.09,130.14,130.02,130.09,7105.0
2019-08-27 13:15:00,130.04,130.08,129.92,130.06,2176.0,130.04,130.08,129.92,130.06,2176.0
2019-08-27 13:20:00,130.16,130.24,130.16,130.23,649.0,130.16,130.24,130.16,130.23,649.0
2019-08-27 13:25:00,130.22,130.35,130.22,130.34,2900.0,130.22,130.35,130.22,130.34,2900.0
2019-08-27 13:30:00,130.39,130.52,130.28,130.29,9115.0,130.39,130.52,130.28,130.29,9115.0
2019-08-27 13:35:00,130.32,130.79,130.32,130.56,4922.0,130.32,130.79,130.32,130.56,4922.0
2019-08-27 13:40:00,130.58,130.68,130.49,130.5,4882.0,130.58,130.68,130.49,130.5,4882.0
2019-08-27 13:45:00,130.49,130.61,130.43,130.59,3600.0,130.49,130.61,130.43,130.59,3600.0
2019-08-27 13:50:00,130.59,130.59,130.39,130.4,3760.0,130.59,130.59,130.39,130.4,3760.0
2019-08-27 13:55:00,130.49,130.49,130.36,130.42,2197.0,130.49,130.49,130.36,130.42,2197.0
2019-08-27 14:00:00,130.42,130.63,130.33,130.33,1900.0,130.42,130.63,130.33,130.33,1900.0
2019-08-27 14:05:00,130.41,130.48,130.27,130.28,2086.0,130.41,130.48,130.27,130.28,2086.0
2019-08-27 14:10:00,130.19,130.19,130.0,130.08,5214.0,130.19,130.19,130.0,130.08,5214.0
2019-08-27 14:15:00,130.09,130.21,130.07,130.2,1090.0,130.09,130.21,130.07,130.2,1090.0
2019-08-27 14:20:00,130.21,130.24,130.13,130.2,1810.0,130.21,130.24,130.13,130.2,1810.0
2019-08-27 14:25:00,130.19,130.19,130.08,130.14,1400.0,130.19,130.19,130.08,130.14,1400.0
2019-08-27 14:30:00,130.08,130.15,130.03,130.11,2900.0,130.08,130.15,130.03,130.11,2900.0
2019-08-27 14:35:00,130.11,130.23,130.1,130.2,4100.0,130.11,130.23,130.1,130.2,4100.0
2019-08-27 14:40:00,130.18,130.32,130.18,130.32,1100.0,130.18,130.32,130.18,130.32,1100.0
2019-08-27 14:45:00,130.29,130.35,130.18,130.35,2100.0,130.29,130.35,130.18,130.35,2100.0
2019-08-27 14:50:00,130.34,130.6,130.34,130.6,6416.0,130.34,130.6,130.34,130.6,6416.0
2019-08-27 14:55:00,130.59,130.65,130.56,130.63,3550.0,130.59,130.65,130.56,130.63,3550.0
2019-08-27 15:00:00,130.61,130.92,130.6,130.84,2355.0,130.61,130.92,130.6,130.84,2355.0
2019-08-27 15:05:00,130.88,130.88,130.75,130.75,3750.0,130.88,130.88,130.75,130.75,3750.0
2019-08-27 15:10:00,130.74,130.74,130.5,130.59,6503.0,130.74,130.74,130.5,130.59,6503.0
2019-08-27 15:15:00,130.6,130.72,130.56,130.71,6345.0,130.6,130.72,130.56,130.71,6345.0
2019-08-27 15:20:00,130.69,130.69,130.44,130.55,3745.0,130.69,130.69,130.44,130.55,3745.0
2019-08-27 15:25:00,130.63,130.63,130.48,130.53,4714.0,130.63,130.63,130.48,130.53,4714.0
2019-08-27 15:30:00,130.46,130.49,130.32,130.44,6597.0,130.46,130.49,130.32,130.44,6597.0
2019-08-27 15:35:00,130.42,130.58,130.4,130.58,4350.0,130.42,130.58,130.4,130.58,4350.0
2019-08-27 15:40:00,130.58,130.69,130.53,130.59,10020.0,130.58,130.69,130.53,130.59,10020.0
2019-08-27 15:45:00,130.61,130.85,130.61,130.78,8718.0,130.61,130.85,130.61,130.78,8718.0
2019-08-27 15:50:00,130.79,130.79,130.5,130.76,19148.0,130.79,130.79,130.5,130.76,19148.0
2019-08-27 15:55:00,130.74,131.0,130.7,130.8,57154.0,130.74,131.0,130.7,130.8,57154.0
2019-08-28 09:30:00,130.78,130.9,128.64,128.99,12733.0,130.78,130.9,128.64,128.99,12733.0
2019-08-28 09:35:00,128.94,129.31,128.78,128.97,10765.0,128.94,129.31,128.78,128.97,10765.0
2019-08-28 09:40:00,128.96,130.12,128.75,130.07,11805.0,128.96,130.12,128.75,130.07,11805.0
2019-08-28 09:45:00,130.12,130.16,129.33,129.75,10047.0,130.12,130.16,129.33,129.75,10047.0
2019-08-28 09:50:00,129.64,129.91,129.36,129.86,10146.0,129.64,129.91,129.36,129.86,10146.0
2019-08-28 09:55:00,129.84,129.88,129.39,129.61,15573.0,129.84,129.88,129.39,129.61,15573.0
2019-08-28 10:00:00,129.49,129.67,129.3,129.61,11146.0,129.49,129.67,129.3,129.61,11146.0
2019-08-28 10:05:00,129.66,130.19,129.66,130.12,2400.0,129.66,130.19,129.66,130.12,2400.0
2019-08-28 10:10:00,130.12,130.24,129.89,129.95,3956.0,130.12,130.24,129.89,129.95,3956.0
2019-08-28 10:15:00,129.94,130.14,129.88,129.92,3034.0,129.94,130.14,129.88,129.92,3034.0
2019-08-28 10:20:00,129.9,130.17,129.9,130.15,8006.0,129.9,130.17,129.9,130.15,8006.0
2019-08-28 10:25:00,130.18,130.24,129.97,130.09,3254.0,130.18,130.24,129.97,130.09,3254.0
2019-08-28 10:30:00,130.1,130.34,130.04,130.17,9395.0,130.1,130.34,130.04,130.17,9395.0
2019-08-28 10:35:00,130.19,130.35,130.14,130.3,3633.0,130.19,130.35,130.14,130.3,3633.0
2019-08-28 10:40:00,130.28,130.48,130.27,130.48,4575.0,130.28,130.48,130.27,130.48,4575.0
2019-08-28 10:45:00,130.41,130.41,130.11,130.11,3478.0,130.41,130.41,130.11,130.11,3478.0
2019-08-28 10:50:00,130.16,130.17,129.93,129.93,4600.0,130.16,130.17,129.93,129.93,4600.0
2019-08-28 10:55:00,129.92,130.01,129.62,129.84,3536.0,129.92,130.01,129.62,129.84,3536.0
2019-08-28 11:00:00,129.8,129.81,129.37,129.56,15963.0,129.8,129.81,129.37,129.56,15963.0
2019-08-28 11:05:00,129.54,129.74,129.53,129.74,1600.0,129.54,129.74,129.53,129.74,1600.0
2019-08-28 11:10:00,129.83,129.83,129.6,129.67,3300.0,129.83,129.83,129.6,129.67,3300.0
2019-08-28 11:15:00,129.7,129.74,129.29,129.52,6700.0,129.7,129.74,129.29,129.52,6700.0
2019-08-28 11:20:00,129.54,129.54,129.27,129.35,7300.0,129.54,129.54,129.27,129.35,7300.0
2019-08-28 11:25:00,129.41,129.58,129.31,129.49,3500.0,129.41,129.58,129.31,129.49,3500.0
2019-08-28 11:30:00,129.56,129.71,129.54,129.58,3133.0,129.56,129.71,129.54,129.58,3133.0
2019-08-28 11:35:00,129.53,129.56,129.22,129.28,4879.0,129.53,129.56,129.22,129.28,4879.0
2019-08-28 11:40:00,129.25,129.71,129.25,129.67,3264.0,129.25,129.71,129.25,129.67,3264.0
2019-08-28 11:45:00,129.73,129.9,129.68,129.9,2415.0,129.73,129.9,129.68,129.9,2415.0
2019-08-28 11:50:00,129.86,129.86,129.67,129.86,10112.0,129.86,129.86,129.67,129.86,10112.0
2019-08-28 11:55:00,129.78,129.89,129.74,129.85,3500.0,129.78,129.89,129.74,129.85,3500.0
2019-08-28 12:00:00,129.81,129.84,129.63,129.69,2750.0,129.81,129.84,129.63,129.69,2750.0
2019-08-28 12:05:00,129.72,129.83,129.57,129.59,6187.0,129.72,129.83,129.57,129.59,6187.0
2019-08-28 12:10:00,129.54,129.64,129.54,129.64,1500.0,129.54,129.64,129.54,129.64,1500.0
2019-08-28 12:15:00,129.64,129.91,129.64,129.91,4560.0,129.64,129.91,129.64,129.91,4560.0
2019-08-28 12:20:00,129.93,129.98,129.82,129.83,1700.0,129.93,129.98,129.82,129.83,1700.0
2019-08-28 12:25:00,129.84,129.87,129.8,129.87,1298.0,129.84,129.87,129.8,129.87,1298.0
2019-08-28 12:30:00,129.93,129.98,129.85,129.98,1300.0,129.93,129.98,129.85,129.98,1300.0
2019-08-28 12:35:00,129.99,130.06,129.97,130.0,1851.0,129.99,130.06,129.97,130.0,1851.0
2019-08-28 12:40:00,129.93,130.0,129.91,130.0,3105.0,129.93,130.0,129.91,130.0,3105.0
2019-08-28 12:45:00,129.96,130.01,129.94,129.97,700.0,129.96,130.01,129.94,129.97,700.0
2019-08-28 12:50:00,129.96,130.28,129.94,130.23,2792.0,129.96,130.28,129.94,130.23,2792.0
2019-08-28 12:55:00,130.28,130.32,130.26,130.32,1900.0,130.28,130.32,130.26,130.32,1900.0
2019-08-28 13:00:00,130.32,130.33,130.21,130.24,2900.0,130.32,130.33,130.21,130.24,2900.0
2019-08-28 13:05:00,130.22,130.26,130.14,130.15,1500.0,130.22,130.26,130.14,130.15,1500.0
2019-08-28 13:10:00,130.18,130.18,129.83,129.93,7501.0,130.18,130.18,129.83,129.93,7501.0
2019-08-28 13:15:00,129.93,129.95,129.82,129.95,1896.0,129.93,129.95,129.82,129.95,1896.0
2019-08-28 13:20:00,130.02,130.21,130.02,130.03,5529.0,130.02,130.21,130.02,130.03,5529.0
2019-08-28 13:25:00,130.02,130.08,129.95,130.01,2321.0,130.02,130.08,129.95,130.01,2321.0
2019-08-28 13:30:00,130.0,130.15,129.94,130.13,1900.0,130.0,130.15,129.94,130.13,1900.0
2019-08-28 13:35:00,130.18,130.42,130.16,130.41,2170.0,130.18,130.42,130.16,130.41,2170.0
2019-08-28 13:40:00,130.35,130.54,130.35,130.5,4300.0,130.35,130.54,130.35,130.5,4300.0
2019-08-28 13:45:00,130.49,130.58,130.47,130.58,3500.0,130.49,130.58,130.47,130.58,3500.0
2019-08-28 13:50:00,130.59,130.6,130.5,130.6,1600.0,130.59,130.6,130.5,130.6,1600.0
2019-08-28 13:55:00,130.65,130.71,130.59,130.62,1600.0,130.65,130.71,130.59,130.62,1600.0
2019-08-28 14:00:00,130.66,130.66,130.49,130.5,2400.0,130.66,130.66,130.49,130.5,2400.0
2019-08-28 14:05:00,130.47,130.51,130.46,130.5,1930.0,130.47,130.51,130.46,130.5,1930.0
2019-08-28 14:10:00,130.49,130.5,130.41,130.45,3100.0,130.49,130.5,130.41,130.45,3100.0
2019-08-28 14:15:00,130.47,130.49,130.37,130.37,3953.0,130.47,130.49,130.37,130.37,3953.0
2019-08-28 14:20:00,130.38,130.4,130.31,130.31,1900.0,130.38,130.4,130.31,130.31,1900.0
2019-08-28 14:25:00,130.34,130.36,130.27,130.31,2640.0,130.34,130.36,130.27,130.31,2640.0
2019-08-28 14:30:00,130.34,130.58,130.34,130.58,2100.0,130.34,130.58,130.34,130.58,2100.0
2019-08-28 14:35:00,130.67,130.69,130.64,130.69,1422.0,130.67,130.69,130.64,130.69,1422.0
2019-08-28 14:40:00,130.74,130.87,130.74,130.79,3000.0,130.74,130.87,130.74,130.79,3000.0
2019-08-28 14:45:00,130.82,131.16,130.79,131.0,7075.0,130.82,131.16,130.79,131.0,7075.0
2019-08-28 14:50:00,131.03,131.18,131.03,131.09,2900.0,131.03,131.18,131.03,131.09,2900.0
2019-08-28 14:55:00,131.04,131.04,130.7,130.75,11451.0,131.04,131.04,130.7,130.75,11451.0
2019-08-28 15:00:00,130.74,130.85,130.73,130.83,2000.0,130.74,130.85,130.73,130.83,2000.0
2019-08-28 15:05:00,130.81,130.89,130.76,130.81,3100.0,130.81,130.89,130.76,130.81,3100.0
2019-08-28 15:10:00,130.78,130.86,130.73,130.85,3400.0,130.78,130.86,130.73,130.85,3400.0
2019-08-28 15:15:00,130.85,130.98,130.82,130.98,2800.0,130.85,130.98,130.82,130.98,2800.0
2019-08-28 15:20:00,131.02,131.02,130.83,130.84,2400.0,131.02,131.02,130.83,130.84,2400.0
2019-08-28 15:25:00,130.82,130.92,130.82,130.89,3069.0,130.82,130.92,130.82,130.89,3069.0
2019-08-28 15:30:00,130.87,130.96,130.82,130.92,5167.0,130.87,130.96,130.82,130.92,5167.0
2019-08-28 15:35:00,130.9,131.09,130.89,131.09,3876.0,130.9,131.09,130.89,131.09,3876.0
2019-08-28 15:40:00,131.07,131.19,131.03,131.13,14170.0,131.07,131.19,131.03,131.13,14170.0
2019-08-28 15:45:00,131.12,131.2,131.11,131.18,10877.0,131.12,131.2,131.11,131.18,10877.0
2019-08-28 15:50:00,131.2,131.35,131.18,131.35,21772.0,131.2,131.35,131.18,131.35,21772.0
2019-08-28 15:55:00,131.34,131.37,131.22,131.26,41991.0,131.34,131.37,131.22,131.26,41991.0
2019-08-29 09:30:00,132.95,133.46,132.08,133.22,13761.0,132.95,133.46,132.08,133.22,13761.0
2019-08-29 09:35:00,132.82,133.01,132.34,132.34,7199.0,132.82,133.01,132.34,132.34,7199.0
2019-08-29 09:40:00,132.1,132.1,131.63,131.78,6901.0,132.1,132.1,131.63,131.78,6901.0
2019-08-29 09:45:00,131.93,132.74,131.92,132.58,6065.0,131.93,132.74,131.92,132.58,6065.0
2019-08-29 09:50:00,132.44,132.71,132.35,132.53,15292.0,132.44,132.71,132.35,132.53,15292.0
2019-08-29 09:55:00,132.69,132.81,132.63,132.77,5603.0,132.69,132.81,132.63,132.77,5603.0
2019-08-29 10:00:00,132.8,133.0,132.5,132.5,5483.0,132.8,133.0,132.5,132.5,5483.0
2019-08-29 10:05:00,132.56,132.66,132.44,132.65,2129.0,132.56,132.66,132.44,132.65,2129.0
2019-08-29 10:10:00,132.61,132.61,132.17,132.21,20018.0,132.61,132.61,132.17,132.21,20018.0
2019-08-29 10:15:00,132.18,132.24,132.12,132.24,1500.0,132.18,132.24,132.12,132.24,1500.0
2019-08-29 10:20:00,132.18,132.18,131.93,132.11,2601.0,132.18,132.18,131.93,132.11,2601.0
2019-08-29 10:25:00,132.11,132.41,132.02,132.41,1725.0,132.11,132.41,132.02,132.41,1725.0
2019-08-29 10:30:00,132.46,132.49,132.21,132.31,5875.0,132.46,132.49,132.21,132.31,5875.0
2019-08-29 10:35:00,132.28,132.28,131.43,131.77,2900.0,132.28,132.28,131.43,131.77,2900.0
2019-08-29 10:40:00,131.71,131.95,131.71,131.86,3400.0,131.71,131.95,131.71,131.86,3400.0
2019-08-29 10:45:00,131.78,131.78,131.6,131.73,16900.0,131.78,131.78,131.6,131.73,16900.0
2019-08-29 10:50:00,131.71,131.99,131.71,131.99,7500.0,131.71,131.99,131.71,131.99,7500.0
2019-08-29 10:55:00,131.99,132.09,131.89,132.09,6793.0,131.99,132.09,131.89,132.09,6793.0
2019-08-29 11:00:00,132.1,132.2,131.94,132.14,5420.0,132.1,132.2,131.94,132.14,5420.0
2019-08-29 11:05:00,132.17,132.23,132.1,132.16,6531.0,132.17,132.23,132.1,132.16,6531.0
2019-08-29 11:10:00,132.2,132.64,132.18,132.58,4600.0,132.2,132.64,132.18,132.58,4600.0
2019-08-29 11:15:00,132.61,132.65,132.43,132.48,2900.0,132.61,132.65,132.43,132.48,2900.0
2019-08-29 11:20:00,132.47,132.84,132.45,132.83,7355.0,132.47,132.84,132.45,132.83,7355.0
2019-08-29 11:25:00,132.81,132.84,132.69,132.75,22824.0,132.81,132.84,132.69,132.75,22824.0
2019-08-29 11:30:00,132.77,132.91,132.67,132.87,10468.0,132.77,132.91,132.67,132.87,10468.0
2019-08-29 11:35:00,132.86,133.0,132.71,132.71,5163.0,132.86,133.0,132.71,132.71,5163.0
2019-08-29 11:40:00,132.72,132.79,132.64,132.79,2635.0,132.72,132.79,132.64,132.79,2635.0
2019-08-29 11:45:00,132.78,132.97,132.76,132.94,4184.0,132.78,132.97,132.76,132.94,4184.0
2019-08-29 11:50:00,132.92,133.11,132.92,133.07,3731.0,132.92,133.11,132.92,133.07,3731.0
2019-08-29 11:55:00,133.09,133.09,132.8,132.89,7351.0,133.09,133.09,132.8,132.89,7351.0
2019-08-29 12:00:00,132.82,132.82,132.59,132.59,2790.0,132.82,132.82,132.59,132.59,2790.0
2019-08-29 12:05:00,132.59,132.7,132.58,132.62,1900.0,132.59,132.7,132.58,132.62,1900.0
2019-08-29 12:10:00,132.64,132.77,132.59,132.74,3400.0,132.64,132.77,132.59,132.74,3400.0
2019-08-29 12:15:00,132.74,132.88,132.74,132.83,3882.0,132.74,132.88,132.74,132.83,3882.0
2019-08-29 12:20:00,132.81,132.82,132.71,132.75,2372.0,132.81,132.82,132.71,132.75,2372.0
2019-08-29 12:25:00,132.68,132.68,132.52,132.53,1900.0,132.68,132.68,132.52,132.53,1900.0
2019-08-29 12:30:00,132.49,132.61,132.44,132.61,1200.0,132.49,132.61,132.44,132.61,1200.0
2019-08-29 12:35:00,132.61,132.81,132.61,132.78,2700.0,132.61,132.81,132.61,132.78,2700.0
2019-08-29 12:40:00,132.77,132.77,132.58,132.64,3864.0,132.77,132.77,132.58,132.64,3864.0
2019-08-29 12:45:00,132.64,132.67,132.47,132.58,3952.0,132.64,132.67,132.47,132.58,3952.0
2019-08-29 12:50:00,132.51,132.53,132.42,132.5,1263.0,132.51,132.53,132.42,132.5,1263.0
2019-08-29 12:55:00,132.55,132.57,132.48,132.48,5071.0,132.55,132.57,132.48,132.48,5071.0
2019-08-29 13:00:00,132.49,132.59,132.42,132.43,4973.0,132.49,132.59,132.42,132.43,4973.0
2019-08-29 13:05:00,132.38,132.39,132.32,132.37,4300.0,132.38,132.39,132.32,132.37,4300.0
2019-08-29 13:10:00,132.31,132.33,132.15,132.23,24013.0,132.31,132.33,132.15,132.23,24013.0
2019-08-29 13:15:00,132.23,132.33,132.21,132.31,2984.0,132.23,132.33,132.21,132.31,2984.0
2019-08-29 13:20:00,132.35,132.43,132.29,132.38,2618.0,132.35,132.43,132.29,132.38,2618.0
2019-08-29 13:25:00,132.35,132.36,132.26,132.29,4100.0,132.35,132.36,132.26,132.29,4100.0
2019-08-29 13:30:00,132.28,132.28,132.11,132.14,3500.0,132.28,132.28,132.11,132.14,3500.0
2019-08-29 13:35:00,132.14,132.24,132.05,132.21,5300.0,132.14,132.24,132.05,132.21,5300.0
2019-08-29 13:40:00,132.24,132.24,132.06,132.08,4600.0,132.24,132.24,132.06,132.08,4600.0
2019-08-29 13:45:00,132.1,132.27,132.1,132.21,3336.0,132.1,132.27,132.1,132.21,3336.0
2019-08-29 13:50:00,132.23,132.35,132.2,132.3,8932.0,132.23,132.35,132.2,132.3,8932.0
2019-08-29 13:55:00,132.3,132.35,132.25,132.28,4676.0,132.3,132.35,132.25,132.28,4676.0
2019-08-29 14:00:00,132.32,132.45,132.3,132.43,8621.0,132.32,132.45,132.3,132.43,8621.0
2019-08-29 14:05:00,132.44,132.52,132.41,132.48,2966.0,132.44,132.52,132.41,132.48,2966.0
2019-08-29 14:10:00,132.44,132.47,132.39,132.44,2400.0,132.44,132.47,132.39,132.44,2400.0
2019-08-29 14:15:00,132.43,132.43,132.12,132.16,8388.0,132.43,132.43,132.12,132.16,8388.0
2019-08-29 14:20:00,132.15,132.35,132.15,132.34,3700.0,132.15,132.35,132.15,132.34,3700.0
2019-08-29 14:25:00,132.35,132.42,132.23,132.23,8959.0,132.35,132.42,132.23,132.23,8959.0
2019-08-29 14:30:00,132.26,132.37,132.24,132.28,3300.0,132.26,132.37,132.24,132.28,3300.0
2019-08-29 14:35:00,132.26,132.31,132.18,132.27,4200.0,132.26,132.31,132.18,132.27,4200.0
2019-08-29 14:40:00,132.27,132.28,132.12,132.12,2000.0,132.27,132.28,132.12,132.12,2000.0
2019-08-29 14:45:00,132.07,132.16,132.05,132.1,2400.0,132.07,132.16,132.05,132.1,2400.0
2019-08-29 14:50:00,132.1,132.1,131.97,132.0,2046.0,132.1,132.1,131.97,132.0,2046.0
2019-08-29 14:55:00,132.04,132.14,131.98,132.09,2420.0,132.04,132.14,131.98,132.09,2420.0
2019-08-29 15:00:00,132.08,132.11,132.02,132.06,3900.0,132.08,132.11,132.02,132.06,3900.0
2019-08-29 15:05:00,132.06,132.19,132.06,132.19,6400.0,132.06,132.19,132.06,132.19,6400.0
2019-08-29 15:10:00,132.2,132.2,132.14,132.16,5131.0,132.2,132.2,132.14,132.16,5131.0
2019-08-29 15:15:00,132.16,132.42,132.16,132.39,4600.0,132.16,132.42,132.16,132.39,4600.0
2019-08-29 15:20:00,132.38,132.38,132.26,132.26,4556.0,132.38,132.38,132.26,132.26,4556.0
2019-08-29 15:25:00,132.29,132.29,132.2,132.2,1952.0,132.29,132.29,132.2,132.2,1952.0
2019-08-29 15:30:00,132.21,132.34,132.21,132.3,17321.0,132.21,132.34,132.21,132.3,17321.0
2019-08-29 15:35:00,132.27,132.46,132.26,132.44,6402.0,132.27,132.46,132.26,132.44,6402.0
2019-08-29 15:40:00,132.42,132.48,132.34,132.43,22205.0,132.42,132.48,132.34,132.43,22205.0
2019-08-29 15:45:00,132.41,132.6,132.4,132.55,13341.0,132.41,132.6,132.4,132.55,13341.0
2019-08-29 15:50:00,132.54,132.61,132.36,132.4,23157.0,132.54,132.61,132.36,132.4,23157.0
2019-08-29 15:55:00,132.39,132.59,132.34,132.39,56658.0,132.39,132.59,132.34,132.39,56658.0
2019-08-30 09:30:00,133.43,134.41,132.05,132.71,30324.0,133.43,134.41,132.05,132.71,30324.0
2019-08-30 09:35:00,132.49,132.68,131.9,132.16,12133.0,132.49,132.68,131.9,132.16,12133.0
2019-08-30 09:40:00,132.38,132.38,131.4,131.42,7753.0,132.38,132.38,131.4,131.42,7753.0
2019-08-30 09:45:00,131.67,131.93,131.3,131.81,15867.0,131.67,131.93,131.3,131.81,15867.0
2019-08-30 09:50:00,131.81,131.95,131.49,131.49,19685.0,131.81,131.95,131.49,131.49,19685.0
2019-08-30 09:55:00,131.66,131.66,131.3,131.58,5208.0,131.66,131.66,131.3,131.58,5208.0
2019-08-30 10:00:00,131.56,131.8,131.37,131.64,20738.0,131.56,131.8,131.37,131.64,20738.0
2019-08-30 10:05:00,131.67,131.67,131.17,131.51,17165.0,131.67,131.67,131.17,131.51,17165.0
2019-08-30 10:10:00,131.59,131.89,131.58,131.64,11195.0,131.59,131.89,131.58,131.64,11195.0
2019-08-30 10:15:00,131.59,131.77,131.55,131.71,8864.0,131.59,131.77,131.55,131.71,8864.0
2019-08-30 10:20:00,131.7,131.76,131.53,131.53,4717.0,131.7,131.76,131.53,131.53,4717.0
2019-08-30 10:25:00,131.49,131.68,131.47,131.68,5421.0,131.49,131.68,131.47,131.68,5421.0
2019-08-30 10:30:00,131.83,131.85,131.69,131.7,4113.0,131.83,131.85,131.69,131.7,4113.0
2019-08-30 10:35:00,131.64,131.73,131.49,131.57,7700.0,131.64,131.73,131.49,131.57,7700.0
2019-08-30 10:40:00,131.59,131.95,131.42,131.86,16868.0,131.59,131.95,131.42,131.86,16868.0
2019-08-30 10:45:00,131.86,132.0,131.6,131.74,29577.0,131.86,132.0,131.6,131.74,29577.0
2019-08-30 10:50:00,131.71,131.71,131.28,131.53,4720.0,131.71,131.71,131.28,131.53,4720.0
2019-08-30 10:55:00,131.41,131.53,131.2,131.2,3360.0,131.41,131.53,131.2,131.2,3360.0
2019-08-30 11:00:00,131.26,131.26,130.75,130.76,9957.0,131.26,131.26,130.75,130.76,9957.0
2019-08-30 11:05:00,130.75,131.02,130.72,130.88,7137.0,130.75,131.02,130.72,130.88,7137.0
2019-08-30 11:10:00,130.89,130.96,130.65,130.95,14212.0,130.89,130.96,130.65,130.95,14212.0
2019-08-30 11:15:00,130.97,131.06,130.66,130.92,19941.0,130.97,131.06,130.66,130.92,19941.0
2019-08-30 11:20:00,130.9,131.05,130.83,130.98,12025.0,130.9,131.05,130.83,130.98,12025.0
2019-08-30 11:25:00,130.89,131.3,130.84,131.3,6630.0,130.89,131.3,130.84,131.3,6630.0
2019-08-30 11:30:00,131.33,131.71,131.29,131.38,9515.0,131.33,131.71,131.29,131.38,9515.0
2019-08-30 11:35:00,131.36,131.44,131.27,131.36,4001.0,131.36,131.44,131.27,131.36,4001.0
2019-08-30 11:40:00,131.37,131.51,131.33,131.48,4647.0,131.37,131.51,131.33,131.48,4647.0
2019-08-30 11:45:00,131.51,131.73,131.45,131.64,8185.0,131.51,131.73,131.45,131.64,8185.0
2019-08-30 11:50:00,131.64,131.9,131.64,131.79,20832.0,131.64,131.9,131.64,131.79,20832.0
2019-08-30 11:55:00,131.84,131.93,131.51,131.56,35101.0,131.84,131.93,131.51,131.56,35101.0
2019-08-30 12:00:00,131.56,131.75,131.56,131.73,2282.0,131.56,131.75,131.56,131.73,2282.0
2019-08-30 12:05:00,131.78,131.94,131.76,131.84,1700.0,131.78,131.94,131.76,131.84,1700.0
2019-08-30 12:10:00,131.76,132.0,131.76,131.88,4548.0,131.76,132.0,131.76,131.88,4548.0
2019-08-30 12:15:00,131.83,132.22,131.83,132.12,5400.0,131.83,132.22,131.83,132.12,5400.0
2019-08-30 12:20:00,132.03,132.09,131.84,131.93,5383.0,132.03,132.09,131.84,131.93,5383.0
2019-08-30 12:25:00,131.88,132.28,131.88,132.24,8799.0,131.88,132.28,131.88,132.24,8799.0
2019-08-30 12:30:00,132.24,132.42,132.14,132.29,15752.0,132.24,132.42,132.14,132.29,15752.0
2019-08-30 12:35:00,132.3,132.35,132.28,132.29,700.0,132.3,132.35,132.28,132.29,700.0
2019-08-30 12:40:00,132.28,132.32,132.24,132.27,900.0,132.28,132.32,132.24,132.27,900.0
2019-08-30 12:45:00,132.27,132.33,132.08,132.21,3341.0,132.27,132.33,132.08,132.21,3341.0
2019-08-30 12:50:00,132.12,132.23,132.08,132.15,3543.0,132.12,132.23,132.08,132.15,3543.0
2019-08-30 12:55:00,132.19,132.24,132.08,132.09,1700.0,132.19,132.24,132.08,132.09,1700.0
2019-08-30 13:00:00,132.05,132.06,131.88,131.88,1300.0,132.05,132.06,131.88,131.88,1300.0
2019-08-30 13:05:00,131.87,131.89,131.73,131.89,1400.0,131.87,131.89,131.73,131.89,1400.0
2019-08-30 13:10:00,131.87,132.0,131.79,131.85,4155.0,131.87,132.0,131.79,131.85,4155.0
2019-08-30 13:15:00,131.79,131.79,131.62,131.62,1900.0,131.79,131.79,131.62,131.62,1900.0
2019-08-30 13:20:00,131.82,131.82,131.8,131.8,500.0,131.82,131.82,131.8,131.8,500.0
2019-08-30 13:25:00,131.75,131.83,131.49,131.49,4675.0,131.75,131.83,131.49,131.49,4675.0
2019-08-30 13:30:00,131.49,132.05,131.45,131.84,22533.0,131.49,132.05,131.45,131.84,22533.0
2019-08-30 13:35:00,131.85,131.85,131.81,131.83,1540.0,131.85,131.85,131.81,131.83,1540.0
2019-08-30 13:40:00,131.74,131.84,131.74,131.84,1641.0,131.74,131.84,131.74,131.84,1641.0
2019-08-30 13:45:00,131.84,131.89,131.8,131.86,1500.0,131.84,131.89,131.8,131.86,1500.0
2019-08-30 13:50:00,131.84,131.88,131.84,131.88,1300.0,131.84,131.88,131.84,131.88,1300.0
2019-08-30 13:55:00,131.81,131.88,131.7,131.7,2232.0,131.81,131.88,131.7,131.7,2232.0
2019-08-30 14:00:00,131.78,131.93,131.78,131.93,1601.0,131.78,131.93,131.78,131.93,1601.0
2019-08-30 14:05:00,131.89,132.01,131.89,132.01,2299.0,131.89,132.01,131.89,132.01,2299.0
2019-08-30 14:10:00,132.03,132.03,131.85,131.86,3673.0,132.03,132.03,131.85,131.86,3673.0
2019-08-30 14:15:00,131.83,131.97,131.83,131.96,3534.0,131.83,131.97,131.83,131.96,3534.0
2019-08-30 14:20:00,131.86,131.86,131.77,131.78,1500.0,131.86,131.86,131.77,131.78,1500.0
2019-08-30 14:25:00,131.81,131.81,131.64,131.7,1574.0,131.81,131.81,131.64,131.7,1574.0
2019-08-30 14:30:00,131.66,131.76,131.64,131.72,17961.0,131.66,131.76,131.64,131.72,17961.0
2019-08-30 14:35:00,131.66,131.67,131.59,131.59,2105.0,131.66,131.67,131.59,131.59,2105.0
2019-08-30 14:40:00,131.63,131.76,131.52,131.75,4350.0,131.63,131.76,131.52,131.75,4350.0
2019-08-30 14:45:00,131.72,131.72,131.52,131.52,3766.0,131.72,131.72,131.52,131.52,3766.0
2019-08-30 14:50:00,131.53,131.61,131.53,131.61,1200.0,131.53,131.61,131.53,131.61,1200.0
2019-08-30 14:55:00,131.61,131.65,131.61,131.62,600.0,131.61,131.65,131.61,131.62,600.0
2019-08-30 15:00:00,131.58,131.69,131.52,131.52,1900.0,131.58,131.69,131.52,131.52,1900.0
2019-08-30 15:05:00,131.52,131.66,131.52,131.63,1600.0,131.52,131.66,131.52,131.63,1600.0
2019-08-30 15:10:00,131.62,131.65,131.52,131.59,3932.0,131.62,131.65,131.52,131.59,3932.0
2019-08-30 15:15:00,131.59,131.59,131.29,131.42,5420.0,131.59,131.59,131.29,131.42,5420.0
2019-08-30 15:20:00,131.45,131.74,131.41,131.72,14180.0,131.45,131.74,131.41,131.72,14180.0
2019-08-30 15:25:00,131.74,131.81,131.48,131.67,15323.0,131.74,131.81,131.48,131.67,15323.0
2019-08-30 15:30:00,131.65,131.77,131.6,131.69,3700.0,131.65,131.77,131.6,131.69,3700.0
2019-08-30 15:35:00,131.68,131.8,131.66,131.8,3160.0,131.68,131.8,131.66,131.8,3160.0
2019-08-30 15:40:00,131.84,131.84,131.67,131.67,6103.0,131.84,131.84,131.67,131.67,6103.0
2019-08-30 15:45:00,131.66,131.79,131.66,131.73,6296.0,131.66,131.79,131.66,131.73,6296.0
2019-08-30 15:50:00,131.75,131.83,131.57,131.71,20542.0,131.75,131.83,131.57,131.71,20542.0
2019-08-30 15:55:00,131.71,132.08,131.71,132.02,54661.0,131.71,132.08,131.71,132.02,54661.0
2019-09-03 09:30:00,130.92,131.9,130.73,131.75,27837.0,130.92,131.9,130.73,131.75,27837.0
2019-09-03 09:35:00,131.95,132.46,131.95,132.06,26003.0,131.95,132.46,131.95,132.06,26003.0
2019-09-03 09:40:00,132.25,132.65,132.16,132.26,42171.0,132.25,132.65,132.16,132.26,42171.0
2019-09-03 09:45:00,132.24,132.46,131.63,132.02,92389.0,132.24,132.46,131.63,132.02,92389.0
2019-09-03 09:50:00,132.15,132.68,132.15,132.49,27252.0,132.15,132.68,132.15,132.49,27252.0
2019-09-03 09:55:00,132.49,132.65,131.92,132.38,7812.0,132.49,132.65,131.92,132.38,7812.0
2019-09-03 10:00:00,132.2,132.2,131.28,131.29,23911.0,132.2,132.2,131.28,131.29,23911.0
2019-09-03 10:05:00,131.64,131.69,131.38,131.61,10031.0,131.64,131.69,131.38,131.61,10031.0
2019-09-03 10:10:00,131.65,131.94,131.6,131.87,9000.0,131.65,131.94,131.6,131.87,9000.0
2019-09-03 10:15:00,131.88,132.05,131.73,132.01,19882.0,131.88,132.05,131.73,132.01,19882.0
2019-09-03 10:20:00,131.98,132.29,131.93,132.15,18074.0,131.98,132.29,131.93,132.15,18074.0
2019-09-03 10:25:00,132.2,132.46,131.99,132.46,12675.0,132.2,132.46,131.99,132.46,12675.0
2019-09-03 10:30:00,132.44,132.48,131.92,132.03,6200.0,132.44,132.48,131.92,132.03,6200.0
2019-09-03 10:35:00,132.08,132.25,131.68,131.75,12536.0,132.08,132.25,131.68,131.75,12536.0
2019-09-03 10:40:00,131.7,132.26,131.7,131.93,20491.0,131.7,132.26,131.7,131.93,20491.0
2019-09-03 10:45:00,131.97,132.07,131.78,132.0,9337.0,131.97,132.07,131.78,132.0,9337.0
2019-09-03 10:50:00,131.94,131.96,131.8,131.84,9406.0,131.94,131.96,131.8,131.84,9406.0
2019-09-03 10:55:00,131.77,132.25,131.67,132.25,8300.0,131.77,132.25,131.67,132.25,8300.0
2019-09-03 11:00:00,132.16,132.16,131.91,131.92,16189.0,132.16,132.16,131.91,131.92,16189.0
2019-09-03 11:05:00,131.88,132.15,131.83,132.05,6124.0,131.88,132.15,131.83,132.05,6124.0
2019-09-03 11:10:00,131.94,132.04,131.83,131.96,13251.0,131.94,132.04,131.83,131.96,13251.0
2019-09-03 11:15:00,131.93,132.11,131.76,131.97,10875.0,131.93,132.11,131.76,131.97,10875.0
2019-09-03 11:20:00,131.96,132.08,131.85,131.85,8607.0,131.96,132.08,131.85,131.85,8607.0
2019-09-03 11:25:00,131.89,131.91,131.64,131.67,7804.0,131.89,131.91,131.64,131.67,7804.0
2019-09-03 11:30:00,131.64,131.8,131.37,131.74,10144.0,131.64,131.8,131.37,131.74,10144.0
2019-09-03 11:35:00,131.74,132.13,131.69,132.03,8641.0,131.74,132.13,131.69,132.03,8641.0
2019-09-03 11:40:00,132.02,132.08,131.87,131.93,22672.0,132.02,132.08,131.87,131.93,22672.0
2019-09-03 11:45:00,131.93,132.16,131.76,132.1,24356.0,131.93,132.16,131.76,132.1,24356.0
2019-09-03 11:50:00,132.09,132.22,131.97,132.16,17388.0,132.09,132.22,131.97,132.16,17388.0
2019-09-03 11:55:00,132.16,132.28,131.92,132.25,4492.0,132.16,132.28,131.92,132.25,4492.0
2019-09-03 12:00:00,132.21,132.32,132.14,132.28,6879.0,132.21,132.32,132.14,132.28,6879.0
2019-09-03 12:05:00,132.28,132.29,132.07,132.08,5369.0,132.28,132.29,132.07,132.08,5369.0
2019-09-03 12:10:00,132.09,132.14,131.86,131.91,4753.0,132.09,132.14,131.86,131.91,4753.0
2019-09-03 12:15:00,131.87,131.9,131.56,131.61,4222.0,131.87,131.9,131.56,131.61,4222.0
2019-09-03 12:20:00,131.61,131.61,131.32,131.38,5700.0,131.61,131.61,131.32,131.38,5700.0
2019-09-03 12:25:00,131.38,131.62,131.35,131.62,8391.0,131.38,131.62,131.35,131.62,8391.0
2019-09-03 12:30:00,131.55,131.56,131.33,131.53,9794.0,131.55,131.56,131.33,131.53,9794.0
2019-09-03 12:35:00,131.59,131.79,131.47,131.49,34001.0,131.59,131.79,131.47,131.49,34001.0
2019-09-03 12:40:00,131.53,131.65,131.48,131.56,11698.0,131.53,131.65,131.48,131.56,11698.0
2019-09-03 12:45:00,131.54,131.55,131.47,131.51,2400.0,131.54,131.55,131.47,131.51,2400.0
2019-09-03 12:50:00,131.39,131.4,131.13,131.13,8226.0,131.39,131.4,131.13,131.13,8226.0
2019-09-03 12:55:00,131.13,131.5,131.13,131.49,8530.0,131.13,131.5,131.13,131.49,8530.0
2019-09-03 13:00:00,131.44,131.67,131.42,131.6,5650.0,131.44,131.67,131.42,131.6,5650.0
2019-09-03 13:05:00,131.55,131.9,131.55,131.72,16098.0,131.55,131.9,131.55,131.72,16098.0
2019-09-03 13:10:00,131.72,131.87,131.59,131.72,6918.0,131.72,131.87,131.59,131.72,6918.0
2019-09-03 13:15:00,131.63,131.84,131.63,131.69,15322.0,131.63,131.84,131.63,131.69,15322.0
2019-09-03 13:20:00,131.71,131.8,131.55,131.56,13725.0,131.71,131.8,131.55,131.56,13725.0
2019-09-03 13:25:00,131.58,131.71,131.58,131.62,1741.0,131.58,131.71,131.58,131.62,1741.0
2019-09-03 13:30:00,131.56,131.58,131.48,131.49,3150.0,131.56,131.58,131.48,131.49,3150.0
2019-09-03 13:35:00,131.51,131.51,131.35,131.45,2503.0,131.51,131.51,131.35,131.45,2503.0
2019-09-03 13:40:00,131.43,131.67,131.4,131.59,11800.0,131.43,131.67,131.4,131.59,11800.0
2019-09-03 13:45:00,131.63,131.67,131.47,131.62,19676.0,131.63,131.67,131.47,131.62,19676.0
2019-09-03 13:50:00,131.64,131.69,131.41,131.48,6321.0,131.64,131.69,131.41,131.48,6321.0
2019-09-03 13:55:00,131.52,131.72,131.52,131.69,6902.0,131.52,131.72,131.52,131.69,6902.0
2019-09-03 14:00:00,131.66,131.94,131.66,131.93,14709.0,131.66,131.94,131.66,131.93,14709.0
2019-09-03 14:05:00,131.89,131.97,131.85,131.97,12036.0,131.89,131.97,131.85,131.97,12036.0
2019-09-03 14:10:00,131.97,132.06,131.87,131.98,14752.0,131.97,132.06,131.87,131.98,14752.0
2019-09-03 14:15:00,131.97,132.0,131.88,131.88,8892.0,131.97,132.0,131.88,131.88,8892.0
2019-09-03 14:20:00,131.89,132.02,131.89,131.98,9400.0,131.89,132.02,131.89,131.98,9400.0
2019-09-03 14:25:00,132.01,132.13,131.97,132.13,6090.0,132.01,132.13,131.97,132.13,6090.0
2019-09-03 14:30:00,132.09,132.1,131.9,131.9,15907.0,132.09,132.1,131.9,131.9,15907.0
2019-09-03 14:35:00,131.9,132.12,131.86,132.01,8138.0,131.9,132.12,131.86,132.01,8138.0
2019-09-03 14:40:00,132.03,132.1,131.97,132.02,6215.0,132.03,132.1,131.97,132.02,6215.0
2019-09-03 14:45:00,132.01,132.01,131.9,131.97,4306.0,132.01,132.01,131.9,131.97,4306.0
2019-09-03 14:50:00,132.02,132.07,131.92,132.07,8318.0,132.02,132.07,131.92,132.07,8318.0
2019-09-03 14:55:00,132.05,132.07,131.94,132.03,6095.0,132.05,132.07,131.94,132.03,6095.0
2019-09-03 15:00:00,132.02,132.02,131.81,131.83,4400.0,132.02,132.02,131.81,131.83,4400.0
2019-09-03 15:05:00,131.87,131.95,131.84,131.94,13108.0,131.87,131.95,131.84,131.94,13108.0
2019-09-03 15:10:00,131.92,131.95,131.8,131.86,5060.0,131.92,131.95,131.8,131.86,5060.0
2019-09-03 15:15:00,131.89,132.02,131.87,131.93,3459.0,131.89,132.02,131.87,131.93,3459.0
2019-09-03 15:20:00,132.04,132.05,131.97,132.02,3523.0,132.04,132.05,131.97,132.02,3523.0
2019-09-03 15:25:00,132.02,132.06,131.88,132.0,5460.0,132.02,132.06,131.88,132.0,5460.0
2019-09-03 15:30:00,131.98,132.05,131.89,132.02,5698.0,131.98,132.05,131.89,132.02,5698.0
2019-09-03 15:35:00,132.0,132.08,131.96,132.08,4396.0,132.0,132.08,131.96,132.08,4396.0
2019-09-03 15:40:00,132.09,132.13,131.93,131.95,19884.0,132.09,132.13,131.93,131.95,19884.0
2019-09-03 15:45:00,131.96,132.19,131.89,131.94,36492.0,131.96,132.19,131.89,131.94,36492.0
2019-09-03 15:50:00,131.97,132.05,131.7,131.8,51010.0,131.97,132.05,131.7,131.8,51010.0
2019-09-03 15:55:00,131.79,131.79,131.5,131.68,42049.0,131.79,131.79,131.5,131.68,42049.0
2019-09-04 09:30:00,133.2,133.2,132.75,133.06,20520.0,133.2,133.2,132.75,133.06,20520.0
2019-09-04 09:35:00,132.99,133.71,132.99,133.71,16758.0,132.99,133.71,132.99,133.71,16758.0
2019-09-04 09:40:00,133.63,133.79,133.29,133.49,13027.0,133.63,133.79,133.29,133.49,13027.0
2019-09-04 09:45:00,133.56,133.71,133.4,133.58,13792.0,133.56,133.71,133.4,133.58,13792.0
2019-09-04 09:50:00,133.6,133.6,132.98,133.18,6724.0,133.6,133.6,132.98,133.18,6724.0
2019-09-04 09:55:00,133.15,133.97,133.15,133.92,8141.0,133.15,133.97,133.15,133.92,8141.0
2019-09-04 10:00:00,133.83,134.0,133.43,133.43,9153.0,133.83,134.0,133.43,133.43,9153.0
2019-09-04 10:05:00,133.52,133.55,132.9,133.04,18367.0,133.52,133.55,132.9,133.04,18367.0
2019-09-04 10:10:00,133.0,133.11,132.91,132.91,10623.0,133.0,133.11,132.91,132.91,10623.0
2019-09-04 10:15:00,132.9,132.9,132.55,132.64,5586.0,132.9,132.9,132.55,132.64,5586.0
2019-09-04 10:20:00,132.72,133.07,132.7,133.02,4675.0,132.72,133.07,132.7,133.02,4675.0
2019-09-04 10:25:00,133.02,133.23,132.95,133.15,8331.0,133.02,133.23,132.95,133.15,8331.0
2019-09-04 10:30:00,133.14,133.26,133.08,133.21,4518.0,133.14,133.26,133.08,133.21,4518.0
2019-09-04 10:35:00,133.21,133.21,133.05,133.08,2500.0,133.21,133.21,133.05,133.08,2500.0
2019-09-04 10:40:00,133.06,133.15,132.82,132.96,19134.0,133.06,133.15,132.82,132.96,19134.0
2019-09-04 10:45:00,132.96,133.01,132.87,132.92,16102.0,132.96,133.01,132.87,132.92,16102.0
2019-09-04 10:50:00,132.89,133.0,132.84,132.95,11305.0,132.89,133.0,132.84,132.95,11305.0
2019-09-04 10:55:00,132.96,133.24,132.86,133.24,32226.0,132.96,133.24,132.86,133.24,32226.0
2019-09-04 11:00:00,133.24,133.37,133.24,133.3,18959.0,133.24,133.37,133.24,133.3,18959.0
2019-09-04 11:05:00,133.32,133.32,133.19,133.21,5261.0,133.32,133.32,133.19,133.21,5261.0
2019-09-04 11:10:00,133.16,133.28,133.13,133.25,5080.0,133.16,133.28,133.13,133.25,5080.0
2019-09-04 11:15:00,133.25,133.46,133.24,133.29,3268.0,133.25,133.46,133.24,133.29,3268.0
2019-09-04 11:20:00,133.31,133.44,133.3,133.4,4194.0,133.31,133.44,133.3,133.4,4194.0
2019-09-04 11:25:00,133.41,133.72,133.38,133.64,7374.0,133.41,133.72,133.38,133.64,7374.0
2019-09-04 11:30:00,133.64,133.71,133.55,133.57,7986.0,133.64,133.71,133.55,133.57,7986.0
2019-09-04 11:35:00,133.62,133.67,133.55,133.56,3378.0,133.62,133.67,133.55,133.56,3378.0
2019-09-04 11:40:00,133.56,133.7,133.56,133.6,8641.0,133.56,133.7,133.56,133.6,8641.0
2019-09-04 11:45:00,133.65,133.65,133.38,133.38,3720.0,133.65,133.65,133.38,133.38,3720.0
2019-09-04 11:50:00,133.4,133.41,133.33,133.39,5270.0,133.4,133.41,133.33,133.39,5270.0
2019-09-04 11:55:00,133.35,133.35,133.21,133.31,3300.0,133.35,133.35,133.21,133.31,3300.0
2019-09-04 12:00:00,133.27,133.38,133.14,133.33,4000.0,133.27,133.38,133.14,133.33,4000.0
2019-09-04 12:05:00,133.3,133.45,133.21,133.42,3300.0,133.3,133.45,133.21,133.42,3300.0
2019-09-04 12:10:00,133.38,133.38,133.08,133.14,6500.0,133.38,133.38,133.08,133.14,6500.0
2019-09-04 12:15:00,133.19,133.19,133.06,133.14,1543.0,133.19,133.19,133.06,133.14,1543.0
2019-09-04 12:20:00,133.15,133.2,133.04,133.17,7500.0,133.15,133.2,133.04,133.17,7500.0
2019-09-04 12:25:00,133.13,133.14,132.98,133.03,4806.0,133.13,133.14,132.98,133.03,4806.0
2019-09-04 12:30:00,133.04,133.07,132.98,133.02,4309.0,133.04,133.07,132.98,133.02,4309.0
2019-09-04 12:35:00,132.97,132.97,132.88,132.97,2000.0,132.97,132.97,132.88,132.97,2000.0
2019-09-04 12:40:00,133.05,133.11,133.03,133.1,1400.0,133.05,133.11,133.03,133.1,1400.0
2019-09-04 12:45:00,133.09,133.29,133.08,133.29,2836.0,133.09,133.29,133.08,133.29,2836.0
2019-09-04 12:50:00,133.28,133.37,133.27,133.28,2198.0,133.28,133.37,133.27,133.28,2198.0
2019-09-04 12:55:00,133.27,133.41,133.27,133.36,13144.0,133.27,133.41,133.27,133.36,13144.0
2019-09-04 13:00:00,133.37,133.38,133.19,133.19,4201.0,133.37,133.38,133.19,133.19,4201.0
2019-09-04 13:05:00,133.24,133.24,133.05,133.1,9148.0,133.24,133.24,133.05,133.1,9148.0
2019-09-04 13:10:00,133.05,133.1,132.98,132.98,2100.0,133.05,133.1,132.98,132.98,2100.0
2019-09-04 13:15:00,132.97,133.04,132.91,133.02,3950.0,132.97,133.04,132.91,133.02,3950.0
2019-09-04 13:20:00,133.04,133.04,132.98,133.01,1000.0,133.04,133.04,132.98,133.01,1000.0
2019-09-04 13:25:00,132.97,133.03,132.95,133.03,3600.0,132.97,133.03,132.95,133.03,3600.0
2019-09-04 13:30:00,133.02,133.03,132.92,132.92,1030.0,133.02,133.03,132.92,132.92,1030.0
2019-09-04 13:35:00,132.89,132.96,132.89,132.91,800.0,132.89,132.96,132.89,132.91,800.0
2019-09-04 13:40:00,132.9,133.02,132.88,133.01,3300.0,132.9,133.02,132.88,133.01,3300.0
2019-09-04 13:45:00,133.0,133.01,132.81,132.81,4349.0,133.0,133.01,132.81,132.81,4349.0
2019-09-04 13:50:00,132.76,132.79,132.66,132.72,3045.0,132.76,132.79,132.66,132.72,3045.0
2019-09-04 13:55:00,132.66,132.7,132.54,132.54,1811.0,132.66,132.7,132.54,132.54,1811.0
2019-09-04 14:00:00,132.56,132.78,132.56,132.78,2356.0,132.56,132.78,132.56,132.78,2356.0
2019-09-04 14:05:00,132.74,132.75,132.61,132.61,3449.0,132.74,132.75,132.61,132.61,3449.0
2019-09-04 14:10:00,132.62,132.65,132.49,132.53,3356.0,132.62,132.65,132.49,132.53,3356.0
2019-09-04 14:15:00,132.55,132.56,132.28,132.29,3673.0,132.55,132.56,132.28,132.29,3673.0
2019-09-04 14:20:00,132.34,132.5,132.29,132.46,4484.0,132.34,132.5,132.29,132.46,4484.0
2019-09-04 14:25:00,132.51,132.58,132.48,132.49,2700.0,132.51,132.58,132.48,132.49,2700.0
2019-09-04 14:30:00,132.52,132.61,132.41,132.58,5134.0,132.52,132.61,132.41,132.58,5134.0
2019-09-04 14:35:00,132.53,132.53,132.45,132.48,1200.0,132.53,132.53,132.45,132.48,1200.0
2019-09-04 14:40:00,132.49,132.68,132.49,132.66,5300.0,132.49,132.68,132.49,132.66,5300.0
2019-09-04 14:45:00,132.64,132.84,132.63,132.84,4727.0,132.64,132.84,132.63,132.84,4727.0
2019-09-04 14:50:00,132.83,132.85,132.81,132.85,1800.0,132.83,132.85,132.81,132.85,1800.0
2019-09-04 14:55:00,132.86,132.87,132.66,132.66,8470.0,132.86,132.87,132.66,132.66,8470.0
2019-09-04 15:00:00,132.69,132.8,132.67,132.79,2660.0,132.69,132.8,132.67,132.79,2660.0
2019-09-04 15:05:00,132.8,132.84,132.76,132.84,3332.0,132.8,132.84,132.76,132.84,3332.0
2019-09-04 15:10:00,132.83,132.85,132.71,132.84,3442.0,132.83,132.85,132.71,132.84,3442.0
2019-09-04 15:15:00,132.83,132.9,132.79,132.83,2126.0,132.83,132.9,132.79,132.83,2126.0
2019-09-04 15:20:00,132.83,132.94,132.79,132.9,3513.0,132.83,132.94,132.79,132.9,3513.0
2019-09-04 15:25:00,132.93,133.05,132.89,133.04,7475.0,132.93,133.05,132.89,133.04,7475.0
2019-09-04 15:30:00,133.06,133.11,133.02,133.11,2946.0,133.06,133.11,133.02,133.11,2946.0
2019-09-04 15:35:00,133.14,133.17,133.07,133.17,6800.0,133.14,133.17,133.07,133.17,6800.0
2019-09-04 15:40:00,133.23,133.23,133.12,133.14,5995.0,133.23,133.23,133.12,133.14,5995.0
2019-09-04 15:45:00,133.14,133.17,133.08,133.15,8426.0,133.14,133.17,133.08,133.15,8426.0
2019-09-04 15:50:00,133.19,133.2,132.84,132.86,24955.0,133.19,133.2,132.84,132.86,24955.0
2019-09-04 15:55:00,132.84,132.86,132.69,132.75,68815.0,132.84,132.86,132.69,132.75,68815.0
2019-09-05 09:30:00,134.3,134.74,133.55,133.61,21839.0,134.3,134.74,133.55,133.61,21839.0
2019-09-05 09:35:00,133.75,134.02,133.18,133.4,31412.0,133.75,134.02,133.18,133.4,31412.0
2019-09-05 09:40:00,133.67,133.69,132.82,132.89,8142.0,133.67,133.69,132.82,132.89,8142.0
2019-09-05 09:45:00,132.85,133.03,132.1,132.24,23143.0,132.85,133.03,132.1,132.24,23143.0
2019-09-05 09:50:00,132.17,132.58,132.15,132.58,13892.0,132.17,132.58,132.15,132.58,13892.0
2019-09-05 09:55:00,132.57,132.87,132.41,132.87,4860.0,132.57,132.87,132.41,132.87,4860.0
2019-09-05 10:00:00,132.87,133.34,132.76,133.31,7474.0,132.87,133.34,132.76,133.31,7474.0
2019-09-05 10:05:00,133.31,133.68,133.14,133.54,9256.0,133.31,133.68,133.14,133.54,9256.0
2019-09-05 10:10:00,133.62,134.11,133.37,133.77,7933.0,133.62,134.11,133.37,133.77,7933.0
2019-09-05 10:15:00,133.75,133.84,133.58,133.73,3665.0,133.75,133.84,133.58,133.73,3665.0
2019-09-05 10:20:00,133.55,133.61,132.96,132.96,5682.0,133.55,133.61,132.96,132.96,5682.0
2019-09-05 10:25:00,132.97,133.07,132.94,133.01,4298.0,132.97,133.07,132.94,133.01,4298.0
2019-09-05 10:30:00,132.93,133.19,132.79,132.89,22958.0,132.93,133.19,132.79,132.89,22958.0
2019-09-05 10:35:00,132.83,132.96,132.65,132.71,4046.0,132.83,132.96,132.65,132.71,4046.0
2019-09-05 10:40:00,132.6,132.72,132.27,132.28,9698.0,132.6,132.72,132.27,132.28,9698.0
2019-09-05 10:45:00,132.37,132.38,131.99,132.07,13518.0,132.37,132.38,131.99,132.07,13518.0
2019-09-05 10:50:00,132.14,132.29,132.09,132.15,3913.0,132.14,132.29,132.09,132.15,3913.0
2019-09-05 10:55:00,132.15,132.15,131.73,131.84,11249.0,132.15,132.15,131.73,131.84,11249.0
2019-09-05 11:00:00,131.87,131.98,131.75,131.85,5854.0,131.87,131.98,131.75,131.85,5854.0
2019-09-05 11:05:00,131.87,131.92,131.41,131.41,4720.0,131.87,131.92,131.41,131.41,4720.0
2019-09-05 11:10:00,131.4,131.41,130.88,130.88,14544.0,131.4,131.41,130.88,130.88,14544.0
2019-09-05 11:15:00,130.94,131.06,130.84,130.87,13736.0,130.94,131.06,130.84,130.87,13736.0
2019-09-05 11:20:00,130.76,130.88,130.58,130.58,11649.0,130.76,130.88,130.58,130.58,11649.0
2019-09-05 11:25:00,130.55,130.74,130.39,130.59,13774.0,130.55,130.74,130.39,130.59,13774.0
2019-09-05 11:30:00,130.57,130.84,130.43,130.8,20766.0,130.57,130.84,130.43,130.8,20766.0
2019-09-05 11:35:00,130.72,130.91,130.48,130.64,14308.0,130.72,130.91,130.48,130.64,14308.0
2019-09-05 11:40:00,130.65,130.81,130.65,130.73,6541.0,130.65,130.81,130.65,130.73,6541.0
2019-09-05 11:45:00,130.7,130.78,130.5,130.62,18257.0,130.7,130.78,130.5,130.62,18257.0
2019-09-05 11:50:00,130.62,130.66,130.09,130.2,9688.0,130.62,130.66,130.09,130.2,9688.0
2019-09-05 11:55:00,130.2,130.37,130.13,130.19,7069.0,130.2,130.37,130.13,130.19,7069.0
2019-09-05 12:00:00,130.17,130.27,130.09,130.1,14185.0,130.17,130.27,130.09,130.1,14185.0
2019-09-05 12:05:00,130.08,130.36,129.94,130.35,14150.0,130.08,130.36,129.94,130.35,14150.0
2019-09-05 12:10:00,130.34,130.55,130.22,130.52,10959.0,130.34,130.55,130.22,130.52,10959.0
2019-09-05 12:15:00,130.5,130.66,130.33,130.33,5932.0,130.5,130.66,130.33,130.33,5932.0
2019-09-05 12:20:00,130.33,130.43,130.25,130.38,10532.0,130.33,130.43,130.25,130.38,10532.0
2019-09-05 12:25:00,130.36,130.57,130.31,130.56,7341.0,130.36,130.57,130.31,130.56,7341.0
2019-09-05 12:30:00,130.56,130.86,130.52,130.83,4709.0,130.56,130.86,130.52,130.83,4709.0
2019-09-05 12:35:00,130.86,131.05,130.75,131.05,10228.0,130.86,131.05,130.75,131.05,10228.0
2019-09-05 12:40:00,131.05,131.07,130.91,131.0,8435.0,131.05,131.07,130.91,131.0,8435.0
2019-09-05 12:45:00,131.04,131.22,131.04,131.08,3760.0,131.04,131.22,131.04,131.08,3760.0
2019-09-05 12:50:00,131.05,131.35,131.03,131.31,4889.0,131.05,131.35,131.03,131.31,4889.0
2019-09-05 12:55:00,131.35,131.49,131.26,131.44,1600.0,131.35,131.49,131.26,131.44,1600.0
2019-09-05 13:00:00,131.44,131.5,131.21,131.24,4588.0,131.44,131.5,131.21,131.24,4588.0
2019-09-05 13:05:00,131.21,131.33,131.16,131.33,2385.0,131.21,131.33,131.16,131.33,2385.0
2019-09-05 13:10:00,131.31,131.56,131.3,131.56,1100.0,131.31,131.56,131.3,131.56,1100.0
2019-09-05 13:15:00,131.5,131.6,131.41,131.44,2700.0,131.5,131.6,131.41,131.44,2700.0
2019-09-05 13:20:00,131.44,131.49,131.39,131.44,3504.0,131.44,131.49,131.39,131.44,3504.0
2019-09-05 13:25:00,131.43,131.48,131.42,131.46,1300.0,131.43,131.48,131.42,131.46,1300.0
2019-09-05 13:30:00,131.47,131.52,131.21,131.22,9265.0,131.47,131.52,131.21,131.22,9265.0
2019-09-05 13:35:00,131.17,131.28,131.17,131.26,11624.0,131.17,131.28,131.17,131.26,11624.0
2019-09-05 13:40:00,131.23,131.31,131.15,131.15,5166.0,131.23,131.31,131.15,131.15,5166.0
2019-09-05 13:45:00,131.19,131.38,131.15,131.2,7544.0,131.19,131.38,131.15,131.2,7544.0
2019-09-05 13:50:00,131.23,131.33,131.21,131.3,6175.0,131.23,131.33,131.21,131.3,6175.0
2019-09-05 13:55:00,131.32,131.35,131.17,131.18,3937.0,131.32,131.35,131.17,131.18,3937.0
2019-09-05 14:00:00,131.18,131.22,131.03,131.13,6239.0,131.18,131.22,131.03,131.13,6239.0
2019-09-05 14:05:00,131.12,131.17,131.08,131.17,5927.0,131.12,131.17,131.08,131.17,5927.0
2019-09-05 14:10:00,131.17,131.31,131.17,131.27,8759.0,131.17,131.31,131.17,131.27,8759.0
2019-09-05 14:15:00,131.27,131.41,131.27,131.39,5304.0,131.27,131.41,131.27,131.39,5304.0
2019-09-05 14:20:00,131.38,131.38,131.22,131.27,6916.0,131.38,131.38,131.22,131.27,6916.0
2019-09-05 14:25:00,131.28,131.61,131.28,131.57,5212.0,131.28,131.61,131.28,131.57,5212.0
2019-09-05 14:30:00,131.56,131.57,131.4,131.4,5781.0,131.56,131.57,131.4,131.4,5781.0
2019-09-05 14:35:00,131.39,131.52,131.38,131.47,3597.0,131.39,131.52,131.38,131.47,3597.0
2019-09-05 14:40:00,131.48,131.58,131.46,131.48,5376.0,131.48,131.58,131.46,131.48,5376.0
2019-09-05 14:45:00,131.53,131.63,131.5,131.62,3285.0,131.53,131.63,131.5,131.62,3285.0
2019-09-05 14:50:00,131.62,131.72,131.58,131.64,3600.0,131.62,131.72,131.58,131.64,3600.0
2019-09-05 14:55:00,131.59,131.62,131.53,131.53,2520.0,131.59,131.62,131.53,131.53,2520.0
2019-09-05 15:00:00,131.58,131.69,131.57,131.61,7164.0,131.58,131.69,131.57,131.61,7164.0
2019-09-05 15:05:00,131.67,131.81,131.66,131.72,13017.0,131.67,131.81,131.66,131.72,13017.0
2019-09-05 15:10:00,131.73,131.79,131.72,131.77,3400.0,131.73,131.79,131.72,131.77,3400.0
2019-09-05 15:15:00,131.73,131.78,131.63,131.64,5495.0,131.73,131.78,131.63,131.64,5495.0
2019-09-05 15:20:00,131.64,131.72,131.61,131.61,5385.0,131.64,131.72,131.61,131.61,5385.0
2019-09-05 15:25:00,131.66,131.66,131.49,131.56,9440.0,131.66,131.66,131.49,131.56,9440.0
2019-09-05 15:30:00,131.58,131.66,131.5,131.54,10264.0,131.58,131.66,131.5,131.54,10264.0
2019-09-05 15:35:00,131.54,131.57,131.39,131.46,11009.0,131.54,131.57,131.39,131.46,11009.0
2019-09-05 15:40:00,131.43,131.46,131.33,131.37,12131.0,131.43,131.46,131.33,131.37,12131.0
2019-09-05 15:45:00,131.31,131.32,131.1,131.11,13961.0,131.31,131.32,131.1,131.11,13961.0
2019-09-05 15:50:00,131.09,131.4,131.03,131.4,26148.0,131.09,131.4,131.03,131.4,26148.0
2019-09-05 15:55:00,131.35,131.48,131.27,131.4,64916.0,131.35,131.48,131.27,131.4,64916.0
2019-09-06 09:30:00,132.04,132.04,131.02,131.48,24785.0,132.04,132.04,131.02,131.48,24785.0
2019-09-06 09:35:00,131.54,131.57,131.0,131.08,3209.0,131.54,131.57,131.0,131.08,3209.0
2019-09-06 09:40:00,131.12,131.91,131.11,131.73,7458.0,131.12,131.91,131.11,131.73,7458.0
2019-09-06 09:45:00,131.73,131.97,131.62,131.86,5655.0,131.73,131.97,131.62,131.86,5655.0
2019-09-06 09:50:00,131.83,131.84,131.18,131.18,13214.0,131.83,131.84,131.18,131.18,13214.0
2019-09-06 09:55:00,131.18,131.35,131.05,131.16,16411.0,131.18,131.35,131.05,131.16,16411.0
2019-09-06 10:00:00,131.22,131.32,131.05,131.19,8661.0,131.22,131.32,131.05,131.19,8661.0
2019-09-06 10:05:00,131.21,131.23,130.86,131.13,3918.0,131.21,131.23,130.86,131.13,3918.0
2019-09-06 10:10:00,131.19,131.26,131.04,131.04,6155.0,131.19,131.26,131.04,131.04,6155.0
2019-09-06 10:15:00,131.1,131.31,131.03,131.24,7399.0,131.1,131.31,131.03,131.24,7399.0
2019-09-06 10:20:00,131.28,131.59,131.27,131.59,3930.0,131.28,131.59,131.27,131.59,3930.0
2019-09-06 10:25:00,131.6,131.86,131.57,131.74,4325.0,131.6,131.86,131.57,131.74,4325.0
2019-09-06 10:30:00,131.82,131.83,131.57,131.7,4720.0,131.82,131.83,131.57,131.7,4720.0
2019-09-06 10:35:00,131.67,131.91,131.66,131.8,4417.0,131.67,131.91,131.66,131.8,4417.0
2019-09-06 10:40:00,131.79,131.87,131.71,131.87,4700.0,131.79,131.87,131.71,131.87,4700.0
2019-09-06 10:45:00,131.84,131.92,131.75,131.79,3317.0,131.84,131.92,131.75,131.79,3317.0
2019-09-06 10:50:00,131.75,131.91,131.75,131.81,3314.0,131.75,131.91,131.75,131.81,3314.0
2019-09-06 10:55:00,131.8,131.94,131.75,131.91,3050.0,131.8,131.94,131.75,131.91,3050.0
2019-09-06 11:00:00,131.99,132.09,131.81,132.09,3750.0,131.99,132.09,131.81,132.09,3750.0
2019-09-06 11:05:00,132.09,132.09,131.94,131.94,3158.0,132.09,132.09,131.94,131.94,3158.0
2019-09-06 11:10:00,131.94,131.94,131.75,131.75,5500.0,131.94,131.94,131.75,131.75,5500.0
2019-09-06 11:15:00,131.75,131.83,131.7,131.72,4137.0,131.75,131.83,131.7,131.72,4137.0
2019-09-06 11:20:00,131.68,131.9,131.68,131.9,3624.0,131.68,131.9,131.68,131.9,3624.0
2019-09-06 11:25:00,131.92,131.98,131.71,131.75,4034.0,131.92,131.98,131.71,131.75,4034.0
2019-09-06 11:30:00,131.77,131.82,131.5,131.71,15420.0,131.77,131.82,131.5,131.71,15420.0
2019-09-06 11:35:00,131.77,131.83,131.55,131.56,4100.0,131.77,131.83,131.55,131.56,4100.0
2019-09-06 11:40:00,131.6,131.76,131.6,131.75,2850.0,131.6,131.76,131.6,131.75,2850.0
2019-09-06 11:45:00,131.75,131.8,131.69,131.72,2300.0,131.75,131.8,131.69,131.72,2300.0
2019-09-06 11:50:00,131.69,131.86,131.68,131.8,7464.0,131.69,131.86,131.68,131.8,7464.0
2019-09-06 11:55:00,131.75,131.75,131.54,131.66,6890.0,131.75,131.75,131.54,131.66,6890.0
2019-09-06 12:00:00,131.58,131.64,131.54,131.62,3819.0,131.58,131.64,131.54,131.62,3819.0
2019-09-06 12:05:00,131.64,131.81,131.64,131.81,3456.0,131.64,131.81,131.64,131.81,3456.0
2019-09-06 12:10:00,131.81,131.92,131.76,131.92,2884.0,131.81,131.92,131.76,131.92,2884.0
2019-09-06 12:15:00,131.93,132.07,131.9,131.98,4061.0,131.93,132.07,131.9,131.98,4061.0
2019-09-06 12:20:00,132.0,132.06,131.95,131.95,4500.0,132.0,132.06,131.95,131.95,4500.0
2019-09-06 12:25:00,131.96,132.0,131.89,131.99,2500.0,131.96,132.0,131.89,131.99,2500.0
2019-09-06 12:30:00,132.01,132.03,131.83,131.84,6159.0,132.01,132.03,131.83,131.84,6159.0
2019-09-06 12:35:00,131.87,132.12,131.86,132.12,6438.0,131.87,132.12,131.86,132.12,6438.0
2019-09-06 12:40:00,132.12,132.13,131.96,131.96,4267.0,132.12,132.13,131.96,131.96,4267.0
2019-09-06 12:45:00,131.98,131.98,131.77,131.82,2845.0,131.98,131.98,131.77,131.82,2845.0
2019-09-06 12:50:00,131.75,131.84,131.66,131.84,3400.0,131.75,131.84,131.66,131.84,3400.0
2019-09-06 12:55:00,131.89,131.9,131.82,131.86,2090.0,131.89,131.9,131.82,131.86,2090.0
2019-09-06 13:00:00,131.8,131.97,131.79,131.97,1629.0,131.8,131.97,131.79,131.97,1629.0
2019-09-06 13:05:00,131.95,131.99,131.73,131.75,4966.0,131.95,131.99,131.73,131.75,4966.0
2019-09-06 13:10:00,131.8,131.92,131.8,131.92,2300.0,131.8,131.92,131.8,131.92,2300.0
2019-09-06 13:15:00,131.94,131.96,131.83,131.92,8543.0,131.94,131.96,131.83,131.92,8543.0
2019-09-06 13:20:00,131.9,132.09,131.83,132.08,5581.0,131.9,132.09,131.83,132.08,5581.0
2019-09-06 13:25:00,132.03,132.09,131.99,131.99,1700.0,132.03,132.09,131.99,131.99,1700.0
2019-09-06 13:30:00,132.06,132.08,131.98,132.07,2100.0,132.06,132.08,131.98,132.07,2100.0
2019-09-06 13:35:00,132.03,132.1,132.03,132.06,5437.0,132.03,132.1,132.03,132.06,5437.0
2019-09-06 13:40:00,132.03,132.06,131.87,131.92,12470.0,132.03,132.06,131.87,131.92,12470.0
2019-09-06 13:45:00,131.94,131.94,131.79,131.83,6201.0,131.94,131.94,131.79,131.83,6201.0
2019-09-06 13:50:00,131.84,131.9,131.8,131.88,2400.0,131.84,131.9,131.8,131.88,2400.0
2019-09-06 13:55:00,131.87,131.89,131.77,131.79,3138.0,131.87,131.89,131.77,131.79,3138.0
2019-09-06 14:00:00,131.78,131.78,131.67,131.72,4129.0,131.78,131.78,131.67,131.72,4129.0
2019-09-06 14:05:00,131.7,131.77,131.64,131.77,2448.0,131.7,131.77,131.64,131.77,2448.0
2019-09-06 14:10:00,131.82,131.82,131.49,131.64,14439.0,131.82,131.82,131.49,131.64,14439.0
2019-09-06 14:15:00,131.63,131.66,131.48,131.5,3247.0,131.63,131.66,131.48,131.5,3247.0
2019-09-06 14:20:00,131.47,131.52,131.44,131.51,3900.0,131.47,131.52,131.44,131.51,3900.0
2019-09-06 14:25:00,131.52,131.75,131.52,131.69,6050.0,131.52,131.75,131.52,131.69,6050.0
2019-09-06 14:30:00,131.71,131.72,131.44,131.44,9522.0,131.71,131.72,131.44,131.44,9522.0
2019-09-06 14:35:00,131.43,131.52,131.3,131.3,8939.0,131.43,131.52,131.3,131.3,8939.0
2019-09-06 14:40:00,131.3,131.42,131.29,131.33,3250.0,131.3,131.42,131.29,131.33,3250.0
2019-09-06 14:45:00,131.34,131.4,131.23,131.26,5977.0,131.34,131.4,131.23,131.26,5977.0
2019-09-06 14:50:00,131.25,131.3,131.2,131.25,3163.0,131.25,131.3,131.2,131.25,3163.0
2019-09-06 14:55:00,131.25,131.39,131.25,131.27,8995.0,131.25,131.39,131.25,131.27,8995.0
2019-09-06 15:00:00,131.28,131.4,131.27,131.36,7171.0,131.28,131.4,131.27,131.36,7171.0
2019-09-06 15:05:00,131.39,131.39,131.27,131.28,5117.0,131.39,131.39,131.27,131.28,5117.0
2019-09-06 15:10:00,131.32,131.35,131.23,131.24,5262.0,131.32,131.35,131.23,131.24,5262.0
2019-09-06 15:15:00,131.26,131.26,131.16,131.25,8617.0,131.26,131.26,131.16,131.25,8617.0
2019-09-06 15:20:00,131.24,131.24,131.1,131.18,8205.0,131.24,131.24,131.1,131.18,8205.0
2019-09-06 15:25:00,131.19,131.25,131.17,131.21,4400.0,131.19,131.25,131.17,131.21,4400.0
2019-09-06 15:30:00,131.23,131.24,131.03,131.07,13549.0,131.23,131.24,131.03,131.07,13549.0
2019-09-06 15:35:00,131.05,131.05,130.87,130.92,16072.0,131.05,131.05,130.87,130.92,16072.0
2019-09-06 15:40:00,130.91,130.96,130.86,130.86,7618.0,130.91,130.96,130.86,130.86,7618.0
2019-09-06 15:45:00,130.84,130.86,130.66,130.8,16956.0,130.84,130.86,130.66,130.8,16956.0
2019-09-06 15:50:00,130.8,130.88,130.73,130.79,26485.0,130.8,130.88,130.73,130.79,26485.0
2019-09-06 15:55:00,130.77,130.83,130.69,130.76,39233.0,130.77,130.83,130.69,130.76,39233.0
2019-09-09 09:30:00,130.77,131.05,130.51,130.62,34063.0,130.77,131.05,130.51,130.62,34063.0
2019-09-09 09:35:00,130.67,130.75,129.78,130.07,23306.0,130.67,130.75,129.78,130.07,23306.0
2019-09-09 09:40:00,130.1,130.41,129.96,130.26,4693.0,130.1,130.41,129.96,130.26,4693.0
2019-09-09 09:45:00,130.26,130.69,130.26,130.69,6438.0,130.26,130.69,130.26,130.69,6438.0
2019-09-09 09:50:00,130.71,131.08,130.64,130.99,31824.0,130.71,131.08,130.64,130.99,31824.0
2019-09-09 09:55:00,130.94,130.99,130.31,130.41,19236.0,130.94,130.99,130.31,130.41,19236.0
2019-09-09 10:00:00,130.48,130.65,130.33,130.46,20362.0,130.48,130.65,130.33,130.46,20362.0
2019-09-09 10:05:00,130.46,130.71,130.42,130.71,12672.0,130.46,130.71,130.42,130.71,12672.0
2019-09-09 10:10:00,130.65,131.0,130.63,130.94,9944.0,130.65,131.0,130.63,130.94,9944.0
2019-09-09 10:15:00,130.96,131.34,130.94,131.15,19976.0,130.96,131.34,130.94,131.15,19976.0
2019-09-09 10:20:00,131.06,131.43,130.95,131.43,22635.0,131.06,131.43,130.95,131.43,22635.0
2019-09-09 10:25:00,131.49,131.95,131.43,131.92,21688.0,131.49,131.95,131.43,131.92,21688.0
2019-09-09 10:30:00,131.96,131.98,131.47,131.9,26816.0,131.96,131.98,131.47,131.9,26816.0
2019-09-09 10:35:00,131.81,131.86,131.58,131.71,10195.0,131.81,131.86,131.58,131.71,10195.0
2019-09-09 10:40:00,131.71,131.95,131.66,131.83,8900.0,131.71,131.95,131.66,131.83,8900.0
2019-09-09 10:45:00,131.85,132.34,131.85,132.31,8554.0,131.85,132.34,131.85,132.31,8554.0
2019-09-09 10:50:00,132.37,132.74,132.32,132.66,15587.0,132.37,132.74,132.32,132.66,15587.0
2019-09-09 10:55:00,132.61,132.78,132.57,132.67,14564.0,132.61,132.78,132.57,132.67,14564.0
2019-09-09 11:00:00,132.7,132.87,132.63,132.75,8134.0,132.7,132.87,132.63,132.75,8134.0
2019-09-09 11:05:00,132.71,132.83,132.64,132.72,7250.0,132.71,132.83,132.64,132.72,7250.0
2019-09-09 11:10:00,132.8,132.8,132.2,132.64,10338.0,132.8,132.8,132.2,132.64,10338.0
2019-09-09 11:15:00,132.68,132.95,132.63,132.76,12411.0,132.68,132.95,132.63,132.76,12411.0
2019-09-09 11:20:00,132.87,133.16,132.87,133.15,7634.0,132.87,133.16,132.87,133.15,7634.0
2019-09-09 11:25:00,133.15,133.24,132.86,133.11,8770.0,133.15,133.24,132.86,133.11,8770.0
2019-09-09 11:30:00,133.05,133.33,133.05,133.31,4435.0,133.05,133.33,133.05,133.31,4435.0
2019-09-09 11:35:00,133.32,133.36,133.12,133.18,10990.0,133.32,133.36,133.12,133.18,10990.0
2019-09-09 11:40:00,133.18,133.33,133.13,133.3,8380.0,133.18,133.33,133.13,133.3,8380.0
2019-09-09 11:45:00,133.3,133.42,133.2,133.22,7813.0,133.3,133.42,133.2,133.22,7813.0
2019-09-09 11:50:00,133.29,133.29,133.08,133.22,5900.0,133.29,133.29,133.08,133.22,5900.0
2019-09-09 11:55:00,133.2,133.29,133.11,133.15,6725.0,133.2,133.29,133.11,133.15,6725.0
2019-09-09 12:00:00,133.17,133.17,132.9,132.94,5300.0,133.17,133.17,132.9,132.94,5300.0
2019-09-09 12:05:00,132.9,132.91,132.6,132.64,7517.0,132.9,132.91,132.6,132.64,7517.0
2019-09-09 12:10:00,132.64,132.7,132.44,132.48,16488.0,132.64,132.7,132.44,132.48,16488.0
2019-09-09 12:15:00,132.48,132.58,132.32,132.5,3650.0,132.48,132.58,132.32,132.5,3650.0
2019-09-09 12:20:00,132.55,132.64,132.41,132.64,9937.0,132.55,132.64,132.41,132.64,9937.0
2019-09-09 12:25:00,132.67,132.67,132.43,132.49,4400.0,132.67,132.67,132.43,132.49,4400.0
2019-09-09 12:30:00,132.56,132.56,132.46,132.53,3200.0,132.56,132.56,132.46,132.53,3200.0
2019-09-09 12:35:00,132.48,132.5,132.19,132.24,16308.0,132.48,132.5,132.19,132.24,16308.0
2019-09-09 12:40:00,132.25,132.42,132.23,132.28,11332.0,132.25,132.42,132.23,132.28,11332.0
2019-09-09 12:45:00,132.34,132.4,132.25,132.31,2862.0,132.34,132.4,132.25,132.31,2862.0
2019-09-09 12:50:00,132.38,132.58,132.28,132.56,11171.0,132.38,132.58,132.28,132.56,11171.0
2019-09-09 12:55:00,132.51,132.67,132.46,132.56,9393.0,132.51,132.67,132.46,132.56,9393.0
2019-09-09 13:00:00,132.58,132.71,132.53,132.71,5422.0,132.58,132.71,132.53,132.71,5422.0
2019-09-09 13:05:00,132.72,132.73,132.62,132.66,5546.0,132.72,132.73,132.62,132.66,5546.0
2019-09-09 13:10:00,132.67,132.87,132.65,132.87,3200.0,132.67,132.87,132.65,132.87,3200.0
2019-09-09 13:15:00,132.89,133.12,132.89,132.93,11467.0,132.89,133.12,132.89,132.93,11467.0
2019-09-09 13:20:00,132.94,132.95,132.85,132.91,3500.0,132.94,132.95,132.85,132.91,3500.0
2019-09-09 13:25:00,132.91,133.07,132.91,133.02,3132.0,132.91,133.07,132.91,133.02,3132.0
2019-09-09 13:30:00,133.03,133.16,132.96,133.03,8845.0,133.03,133.16,132.96,133.03,8845.0
2019-09-09 13:35:00,132.95,132.96,132.63,132.83,8013.0,132.95,132.96,132.63,132.83,8013.0
2019-09-09 13:40:00,132.79,132.84,132.56,132.59,8380.0,132.79,132.84,132.56,132.59,8380.0
2019-09-09 13:45:00,132.59,132.68,132.57,132.67,3950.0,132.59,132.68,132.57,132.67,3950.0
2019-09-09 13:50:00,132.63,132.75,132.62,132.74,2620.0,132.63,132.75,132.62,132.74,2620.0
2019-09-09 13:55:00,132.74,132.75,132.36,132.46,16386.0,132.74,132.75,132.36,132.46,16386.0
2019-09-09 14:00:00,132.43,132.47,132.13,132.18,12910.0,132.43,132.47,132.13,132.18,12910.0
2019-09-09 14:05:00,132.18,132.36,132.18,132.35,7718.0,132.18,132.36,132.18,132.35,7718.0
2019-09-09 14:10:00,132.37,132.38,132.09,132.19,12281.0,132.37,132.38,132.09,132.19,12281.0
2019-09-09 14:15:00,132.15,132.22,131.92,131.92,15307.0,132.15,132.22,131.92,131.92,15307.0
2019-09-09 14:20:00,131.91,131.99,131.67,131.67,14944.0,131.91,131.99,131.67,131.67,14944.0
2019-09-09 14:25:00,131.64,131.93,131.64,131.92,5122.0,131.64,131.93,131.64,131.92,5122.0
2019-09-09 14:30:00,131.9,132.11,131.84,132.11,5446.0,131.9,132.11,131.84,132.11,5446.0
2019-09-09 14:35:00,132.17,132.17,131.77,132.03,7903.0,132.17,132.17,131.77,132.03,7903.0
2019-09-09 14:40:00,132.05,132.09,131.93,131.99,8689.0,132.05,132.09,131.93,131.99,8689.0
2019-09-09 14:45:00,132.03,132.03,131.91,131.96,4514.0,132.03,132.03,131.91,131.96,4514.0
2019-09-09 14:50:00,131.96,131.96,131.68,131.68,6377.0,131.96,131.96,131.68,131.68,6377.0
2019-09-09 14:55:00,131.65,131.86,131.65,131.78,4465.0,131.65,131.86,131.65,131.78,4465.0
2019-09-09 15:00:00,131.78,132.05,131.73,132.03,8647.0,131.78,132.05,131.73,132.03,8647.0
2019-09-09 15:05:00,132.03,132.04,131.9,131.91,6998.0,132.03,132.04,131.9,131.91,6998.0
2019-09-09 15:10:00,131.91,132.18,131.91,132.05,8122.0,131.91,132.18,131.91,132.05,8122.0
2019-09-09 15:15:00,132.1,132.18,131.81,131.92,21305.0,132.1,132.18,131.81,131.92,21305.0
2019-09-09 15:20:00,131.94,131.99,131.89,131.97,9640.0,131.94,131.99,131.89,131.97,9640.0
2019-09-09 15:25:00,131.94,131.96,131.81,131.88,12677.0,131.94,131.96,131.81,131.88,12677.0
2019-09-09 15:30:00,131.86,132.03,131.67,132.03,10625.0,131.86,132.03,131.67,132.03,10625.0
2019-09-09 15:35:00,132.03,132.22,132.02,132.21,12975.0,132.03,132.22,132.02,132.21,12975.0
2019-09-09 15:40:00,132.22,132.23,131.93,132.0,22343.0,132.22,132.23,131.93,132.0,22343.0
2019-09-09 15:45:00,131.99,132.22,131.95,132.02,16728.0,131.99,132.22,131.95,132.02,16728.0
2019-09-09 15:50:00,132.04,132.52,132.04,132.48,29447.0,132.04,132.52,132.04,132.48,29447.0
2019-09-09 15:55:00,132.44,132.45,132.11,132.16,64027.0,132.44,132.45,132.11,132.16,64027.0
2019-09-10 09:30:00,131.19,131.19,129.27,130.72,23915.0,131.19,131.19,129.27,130.72,23915.0
2019-09-10 09:35:00,130.72,131.03,130.26,131.03,11046.0,130.72,131.03,130.26,131.03,11046.0
2019-09-10 09:40:00,130.97,131.16,130.59,130.59,18127.0,130.97,131.16,130.59,130.59,18127.0
2019-09-10 09:45:00,130.71,131.66,130.69,131.66,9579.0,130.71,131.66,130.69,131.66,9579.0
2019-09-10 09:50:00,131.63,131.63,130.67,130.67,19929.0,131.63,131.63,130.67,130.67,19929.0
2019-09-10 09:55:00,130.63,131.19,130.28,131.17,9691.0,130.63,131.19,130.28,131.17,9691.0
2019-09-10 10:00:00,131.04,131.23,130.87,131.02,7103.0,131.04,131.23,130.87,131.02,7103.0
2019-09-10 10:05:00,130.97,130.99,130.63,130.99,6369.0,130.97,130.99,130.63,130.99,6369.0
2019-09-10 10:10:00,130.94,131.16,130.81,130.85,8913.0,130.94,131.16,130.81,130.85,8913.0
2019-09-10 10:15:00,130.85,131.17,130.79,130.87,9900.0,130.85,131.17,130.79,130.87,9900.0
2019-09-10 10:20:00,130.94,131.64,130.84,131.57,12285.0,130.94,131.64,130.84,131.57,12285.0
2019-09-10 10:25:00,131.49,131.84,131.49,131.84,3370.0,131.49,131.84,131.49,131.84,3370.0
2019-09-10 10:30:00,131.81,131.81,131.46,131.69,2902.0,131.81,131.81,131.46,131.69,2902.0
2019-09-10 10:35:00,131.59,132.09,131.37,131.9,3737.0,131.59,132.09,131.37,131.9,3737.0
2019-09-10 10:40:00,132.02,132.18,131.93,132.07,3575.0,132.02,132.18,131.93,132.07,3575.0
2019-09-10 10:45:00,132.18,132.26,131.66,131.98,10672.0,132.18,132.26,131.66,131.98,10672.0
2019-09-10 10:50:00,131.97,131.98,131.74,131.81,8308.0,131.97,131.98,131.74,131.81,8308.0
2019-09-10 10:55:00,131.8,131.81,131.45,131.64,6758.0,131.8,131.81,131.45,131.64,6758.0
2019-09-10 11:00:00,131.6,131.66,131.24,131.24,13059.0,131.6,131.66,131.24,131.24,13059.0
2019-09-10 11:05:00,131.33,131.39,131.13,131.31,5240.0,131.33,131.39,131.13,131.31,5240.0
2019-09-10 11:10:00,131.37,131.37,131.12,131.12,2474.0,131.37,131.37,131.12,131.12,2474.0
2019-09-10 11:15:00,131.21,131.21,130.98,131.19,5800.0,131.21,131.21,130.98,131.19,5800.0
2019-09-10 11:20:00,131.2,131.2,131.04,131.09,4321.0,131.2,131.2,131.04,131.09,4321.0
2019-09-10 11:25:00,131.02,131.21,130.92,131.01,5205.0,131.02,131.21,130.92,131.01,5205.0
2019-09-10 11:30:00,131.04,131.15,130.92,131.04,4483.0,131.04,131.15,130.92,131.04,4483.0
2019-09-10 11:35:00,131.04,131.04,130.8,130.93,3600.0,131.04,131.04,130.8,130.93,3600.0
2019-09-10 11:40:00,130.9,130.92,130.61,130.61,4375.0,130.9,130.92,130.61,130.61,4375.0
2019-09-10 11:45:00,130.6,131.0,130.6,130.85,7000.0,130.6,131.0,130.6,130.85,7000.0
2019-09-10 11:50:00,130.9,131.14,130.81,130.88,11867.0,130.9,131.14,130.81,130.88,11867.0
2019-09-10 11:55:00,130.76,130.76,130.47,130.53,4703.0,130.76,130.76,130.47,130.53,4703.0
2019-09-10 12:00:00,130.53,130.72,130.5,130.62,4500.0,130.53,130.72,130.5,130.62,4500.0
2019-09-10 12:05:00,130.51,130.51,130.11,130.11,9160.0,130.51,130.51,130.11,130.11,9160.0
2019-09-10 12:10:00,130.12,130.22,130.1,130.1,7630.0,130.12,130.22,130.1,130.1,7630.0
2019-09-10 12:15:00,130.09,130.16,130.08,130.11,6287.0,130.09,130.16,130.08,130.11,6287.0
2019-09-10 12:20:00,130.14,130.25,130.02,130.21,6372.0,130.14,130.25,130.02,130.21,6372.0
2019-09-10 12:25:00,130.14,130.14,129.96,130.0,6410.0,130.14,130.14,129.96,130.0,6410.0
2019-09-10 12:30:00,129.97,129.98,129.75,129.9,8818.0,129.97,129.98,129.75,129.9,8818.0
2019-09-10 12:35:00,129.91,129.94,129.72,129.88,4800.0,129.91,129.94,129.72,129.88,4800.0
2019-09-10 12:40:00,129.83,129.85,129.78,129.78,4812.0,129.83,129.85,129.78,129.78,4812.0
2019-09-10 12:45:00,129.83,129.91,129.71,129.86,9696.0,129.83,129.91,129.71,129.86,9696.0
2019-09-10 12:50:00,129.87,129.87,129.7,129.78,6297.0,129.87,129.87,129.7,129.78,6297.0
2019-09-10 12:55:00,129.79,129.8,129.45,129.52,5600.0,129.79,129.8,129.45,129.52,5600.0
2019-09-10 13:00:00,129.57,129.72,129.56,129.58,3900.0,129.57,129.72,129.56,129.58,3900.0
2019-09-10 13:05:00,129.6,129.75,129.3,129.34,30285.0,129.6,129.75,129.3,129.34,30285.0
2019-09-10 13:10:00,129.31,129.34,128.83,128.84,17541.0,129.31,129.34,128.83,128.84,17541.0
2019-09-10 13:15:00,128.86,128.86,128.01,128.03,45479.0,128.86,128.86,128.01,128.03,45479.0
2019-09-10 13:20:00,128.03,128.08,127.26,127.32,29214.0,128.03,128.08,127.26,127.32,29214.0
2019-09-10 13:25:00,127.36,127.85,127.26,127.53,47937.0,127.36,127.85,127.26,127.53,47937.0
2019-09-10 13:30:00,127.53,127.55,127.29,127.47,18346.0,127.53,127.55,127.29,127.47,18346.0
2019-09-10 13:35:00,127.47,127.47,127.06,127.06,13129.0,127.47,127.47,127.06,127.06,13129.0
2019-09-10 13:40:00,127.14,127.14,126.86,126.98,48179.0,127.14,127.14,126.86,126.98,48179.0
2019-09-10 13:45:00,126.99,127.8,126.97,127.75,20539.0,126.99,127.8,126.97,127.75,20539.0
2019-09-10 13:50:00,127.81,128.08,127.78,127.78,26342.0,127.81,128.08,127.78,127.78,26342.0
2019-09-10 13:55:00,127.72,127.88,127.54,127.81,36198.0,127.72,127.88,127.54,127.81,36198.0
2019-09-10 14:00:00,127.89,128.1,127.49,127.76,52787.0,127.89,128.1,127.49,127.76,52787.0
2019-09-10 14:05:00,127.78,127.98,127.43,127.57,38749.0,127.78,127.98,127.43,127.57,38749.0
2019-09-10 14:10:00,127.57,127.71,127.45,127.49,7564.0,127.57,127.71,127.45,127.49,7564.0
2019-09-10 14:15:00,127.58,127.72,127.52,127.72,3213.0,127.58,127.72,127.52,127.72,3213.0
2019-09-10 14:20:00,127.75,127.84,127.53,127.53,14634.0,127.75,127.84,127.53,127.53,14634.0
2019-09-10 14:25:00,127.56,127.59,127.16,127.16,16727.0,127.56,127.59,127.16,127.16,16727.0
2019-09-10 14:30:00,127.24,127.32,127.15,127.23,22658.0,127.24,127.32,127.15,127.23,22658.0
2019-09-10 14:35:00,127.23,127.64,127.08,127.64,56446.0,127.23,127.64,127.08,127.64,56446.0
2019-09-10 14:40:00,127.69,128.16,127.52,128.09,70014.0,127.69,128.16,127.52,128.09,70014.0
2019-09-10 14:45:00,128.1,128.33,128.01,128.26,11668.0,128.1,128.33,128.01,128.26,11668.0
2019-09-10 14:50:00,128.23,128.38,128.13,128.38,10588.0,128.23,128.38,128.13,128.38,10588.0
2019-09-10 14:55:00,128.38,128.54,128.3,128.3,6958.0,128.38,128.54,128.3,128.3,6958.0
2019-09-10 15:00:00,128.33,128.53,128.32,128.5,12338.0,128.33,128.53,128.32,128.5,12338.0
2019-09-10 15:05:00,128.56,128.58,128.39,128.43,7600.0,128.56,128.58,128.39,128.43,7600.0
2019-09-10 15:10:00,128.44,128.57,128.36,128.45,14735.0,128.44,128.57,128.36,128.45,14735.0
2019-09-10 15:15:00,128.44,128.5,128.37,128.37,14355.0,128.44,128.5,128.37,128.37,14355.0
2019-09-10 15:20:00,128.37,128.46,128.26,128.43,23772.0,128.37,128.46,128.26,128.43,23772.0
2019-09-10 15:25:00,128.48,128.49,128.18,128.24,12815.0,128.48,128.49,128.18,128.24,12815.0
2019-09-10 15:30:00,128.22,128.46,128.17,128.41,15948.0,128.22,128.46,128.17,128.41,15948.0
2019-09-10 15:35:00,128.42,128.42,128.24,128.34,15428.0,128.42,128.42,128.24,128.34,15428.0
2019-09-10 15:40:00,128.34,128.53,128.31,128.51,19862.0,128.34,128.53,128.31,128.51,19862.0
2019-09-10 15:45:00,128.52,128.56,128.35,128.39,21598.0,128.52,128.56,128.35,128.39,21598.0
2019-09-10 15:50:00,128.39,128.44,128.13,128.14,42242.0,128.39,128.44,128.13,128.14,42242.0
2019-09-10 15:55:00,128.15,128.39,128.13,128.39,136846.0,128.15,128.39,128.13,128.39,136846.0
2019-09-11 09:30:00,128.62,128.79,127.55,127.84,38699.0,128.62,128.79,127.55,127.84,38699.0
2019-09-11 09:35:00,128.0,128.52,127.74,127.74,17259.0,128.0,128.52,127.74,127.74,17259.0
2019-09-11 09:40:00,127.95,128.13,127.43,127.56,39024.0,127.95,128.13,127.43,127.56,39024.0
2019-09-11 09:45:00,127.58,127.75,127.44,127.46,11487.0,127.58,127.75,127.44,127.46,11487.0
2019-09-11 09:50:00,127.43,127.46,126.91,126.92,16386.0,127.43,127.46,126.91,126.92,16386.0
2019-09-11 09:55:00,126.85,126.98,126.68,126.8,21848.0,126.85,126.98,126.68,126.8,21848.0
2019-09-11 10:00:00,126.77,126.82,126.05,126.26,23717.0,126.77,126.82,126.05,126.26,23717.0
2019-09-11 10:05:00,126.31,126.69,125.92,126.59,35657.0,126.31,126.69,125.92,126.59,35657.0
2019-09-11 10:10:00,126.51,126.62,126.09,126.62,27140.0,126.51,126.62,126.09,126.62,27140.0
2019-09-11 10:15:00,126.57,126.62,126.16,126.4,80154.0,126.57,126.62,126.16,126.4,80154.0
2019-09-11 10:20:00,126.38,126.38,126.05,126.28,33888.0,126.38,126.38,126.05,126.28,33888.0
2019-09-11 10:25:00,126.3,126.3,125.71,125.78,16937.0,126.3,126.3,125.71,125.78,16937.0
2019-09-11 10:30:00,125.78,126.52,125.71,126.3,104949.0,125.78,126.52,125.71,126.3,104949.0
2019-09-11 10:35:00,126.3,126.69,126.02,126.02,29081.0,126.3,126.69,126.02,126.02,29081.0
2019-09-11 10:40:00,126.02,126.02,125.25,125.27,21162.0,126.02,126.02,125.25,125.27,21162.0
2019-09-11 10:45:00,125.29,125.63,125.23,125.31,14423.0,125.29,125.63,125.23,125.31,14423.0
2019-09-11 10:50:00,125.32,125.35,124.86,125.03,43886.0,125.32,125.35,124.86,125.03,43886.0
2019-09-11 10:55:00,125.02,125.21,124.75,125.2,55579.0,125.02,125.21,124.75,125.2,55579.0
2019-09-11 11:00:00,125.21,125.24,124.83,124.83,16738.0,125.21,125.24,124.83,124.83,16738.0
2019-09-11 11:05:00,124.8,125.19,124.63,125.03,94731.0,124.8,125.19,124.63,125.03,94731.0
2019-09-11 11:10:00,125.0,125.12,124.41,124.57,69461.0,125.0,125.12,124.41,124.57,69461.0
2019-09-11 11:15:00,124.58,124.58,124.01,124.28,29602.0,124.58,124.58,124.01,124.28,29602.0
2019-09-11 11:20:00,124.3,125.16,124.14,125.01,42783.0,124.3,125.16,124.14,125.01,42783.0
2019-09-11 11:25:00,125.0,125.12,124.54,124.59,41077.0,125.0,125.12,124.54,124.59,41077.0
2019-09-11 11:30:00,124.55,125.22,124.55,125.02,71356.0,124.55,125.22,124.55,125.02,71356.0
2019-09-11 11:35:00,124.99,125.69,124.9,125.19,85872.0,124.99,125.69,124.9,125.19,85872.0
2019-09-11 11:40:00,125.18,125.29,124.71,124.92,38470.0,125.18,125.29,124.71,124.92,38470.0
2019-09-11 11:45:00,124.92,125.12,124.71,125.1,21765.0,124.92,125.12,124.71,125.1,21765.0
2019-09-11 11:50:00,125.17,125.48,125.14,125.41,12704.0,125.17,125.48,125.14,125.41,12704.0
2019-09-11 11:55:00,125.44,125.53,125.22,125.22,7359.0,125.44,125.53,125.22,125.22,7359.0
2019-09-11 12:00:00,125.23,125.43,124.86,124.92,42520.0,125.23,125.43,124.86,124.92,42520.0
2019-09-11 12:05:00,124.94,125.15,124.93,125.14,15457.0,124.94,125.15,124.93,125.14,15457.0
2019-09-11 12:10:00,125.14,125.14,124.94,125.08,13667.0,125.14,125.14,124.94,125.08,13667.0
2019-09-11 12:15:00,125.04,125.22,125.0,125.22,13979.0,125.04,125.22,125.0,125.22,13979.0
2019-09-11 12:20:00,125.17,125.32,124.98,125.24,16635.0,125.17,125.32,124.98,125.24,16635.0
2019-09-11 12:25:00,125.28,125.44,125.16,125.21,8586.0,125.28,125.44,125.16,125.21,8586.0
2019-09-11 12:30:00,125.2,125.45,125.14,125.38,5769.0,125.2,125.45,125.14,125.38,5769.0
2019-09-11 12:35:00,125.38,125.43,125.29,125.41,25563.0,125.38,125.43,125.29,125.41,25563.0
2019-09-11 12:40:00,125.42,125.46,125.3,125.31,11819.0,125.42,125.46,125.3,125.31,11819.0
2019-09-11 12:45:00,125.32,125.34,125.13,125.25,9717.0,125.32,125.34,125.13,125.25,9717.0
2019-09-11 12:50:00,125.27,125.37,125.22,125.22,13404.0,125.27,125.37,125.22,125.22,13404.0
2019-09-11 12:55:00,125.22,125.28,125.03,125.19,15016.0,125.22,125.28,125.03,125.19,15016.0
2019-09-11 13:00:00,125.19,125.19,124.89,125.06,12133.0,125.19,125.19,124.89,125.06,12133.0
2019-09-11 13:05:00,125.1,125.15,124.91,124.93,18701.0,125.1,125.15,124.91,124.93,18701.0
2019-09-11 13:10:00,124.94,125.22,124.92,125.21,17350.0,124.94,125.22,124.92,125.21,17350.0
2019-09-11 13:15:00,125.23,125.58,125.2,125.58,35402.0,125.23,125.58,125.2,125.58,35402.0
2019-09-11 13:20:00,125.5,125.54,125.36,125.44,9363.0,125.5,125.54,125.36,125.44,9363.0
2019-09-11 13:25:00,125.44,125.45,125.27,125.35,7710.0,125.44,125.45,125.27,125.35,7710.0
2019-09-11 13:30:00,125.33,125.35,125.17,125.2,11420.0,125.33,125.35,125.17,125.2,11420.0
2019-09-11 13:35:00,125.19,125.19,124.77,124.82,7220.0,125.19,125.19,124.77,124.82,7220.0
2019-09-11 13:40:00,124.81,124.82,124.58,124.63,19620.0,124.81,124.82,124.58,124.63,19620.0
2019-09-11 13:45:00,124.63,124.68,124.51,124.55,14168.0,124.63,124.68,124.51,124.55,14168.0
2019-09-11 13:50:00,124.53,124.56,124.19,124.25,20794.0,124.53,124.56,124.19,124.25,20794.0
2019-09-11 13:55:00,124.23,124.28,123.8,123.82,24604.0,124.23,124.28,123.8,123.82,24604.0
2019-09-11 14:00:00,123.85,123.88,123.37,123.37,22262.0,123.85,123.88,123.37,123.37,22262.0
2019-09-11 14:05:00,123.34,123.4,123.13,123.3,24009.0,123.34,123.4,123.13,123.3,24009.0
2019-09-11 14:10:00,123.33,123.33,123.05,123.05,15635.0,123.33,123.33,123.05,123.05,15635.0
2019-09-11 14:15:00,123.08,123.11,122.68,122.94,37771.0,123.08,123.11,122.68,122.94,37771.0
2019-09-11 14:20:00,122.88,123.14,122.84,123.09,14630.0,122.88,123.14,122.84,123.09,14630.0
2019-09-11 14:25:00,123.09,123.26,123.05,123.19,34027.0,123.09,123.26,123.05,123.19,34027.0
2019-09-11 14:30:00,123.2,123.36,123.11,123.35,17264.0,123.2,123.36,123.11,123.35,17264.0
2019-09-11 14:35:00,123.34,123.34,122.9,123.03,19961.0,123.34,123.34,122.9,123.03,19961.0
2019-09-11 14:40:00,123.03,123.15,123.02,123.12,9809.0,123.03,123.15,123.02,123.12,9809.0
2019-09-11 14:45:00,123.12,123.4,123.11,123.2,16442.0,123.12,123.4,123.11,123.2,16442.0
2019-09-11 14:50:00,123.16,123.25,123.06,123.08,18055.0,123.16,123.25,123.06,123.08,18055.0
2019-09-11 14:55:00,123.06,123.13,122.91,122.94,18843.0,123.06,123.13,122.91,122.94,18843.0
2019-09-11 15:00:00,122.94,123.2,122.93,123.2,13967.0,122.94,123.2,122.93,123.2,13967.0
2019-09-11 15:05:00,123.18,123.2,122.85,122.99,34282.0,123.18,123.2,122.85,122.99,34282.0
2019-09-11 15:10:00,122.99,123.01,122.89,123.0,48581.0,122.99,123.01,122.89,123.0,48581.0
2019-09-11 15:15:00,123.01,123.02,122.88,122.96,13654.0,123.01,123.02,122.88,122.96,13654.0
2019-09-11 15:20:00,122.97,123.01,122.81,122.98,29571.0,122.97,123.01,122.81,122.98,29571.0
2019-09-11 15:25:00,123.0,123.04,122.84,122.88,14833.0,123.0,123.04,122.84,122.88,14833.0
2019-09-11 15:30:00,122.88,122.89,122.51,122.53,31517.0,122.88,122.89,122.51,122.53,31517.0
2019-09-11 15:35:00,122.54,122.65,122.07,122.63,107918.0,122.54,122.65,122.07,122.63,107918.0
2019-09-11 15:40:00,122.62,122.64,122.15,122.16,41667.0,122.62,122.64,122.15,122.16,41667.0
2019-09-11 15:45:00,122.18,122.21,121.88,122.07,56689.0,122.18,122.21,121.88,122.07,56689.0
2019-09-11 15:50:00,122.09,122.71,122.08,122.71,169883.0,122.09,122.71,122.08,122.71,169883.0
2019-09-11 15:55:00,122.67,123.03,122.4,122.64,257682.0,122.67,123.03,122.4,122.64,257682.0
2019-09-12 09:30:00,124.37,127.8,124.37,126.55,161528.0,124.37,127.8,124.37,126.55,161528.0
2019-09-12 09:35:00,126.78,127.32,125.4,126.0,156679.0,126.78,127.32,125.4,126.0,156679.0
2019-09-12 09:40:00,125.87,126.28,125.08,125.09,38383.0,125.87,126.28,125.08,125.09,38383.0
2019-09-12 09:45:00,125.32,125.79,124.65,125.0,27506.0,125.32,125.79,124.65,125.0,27506.0
2019-09-12 09:50:00,125.01,125.57,124.85,125.23,26382.0,125.01,125.57,124.85,125.23,26382.0
2019-09-12 09:55:00,125.05,125.28,124.78,125.28,16841.0,125.05,125.28,124.78,125.28,16841.0
2019-09-12 10:00:00,125.3,125.42,124.77,124.95,45439.0,125.3,125.42,124.77,124.95,45439.0
2019-09-12 10:05:00,124.97,125.27,124.93,125.12,20090.0,124.97,125.27,124.93,125.12,20090.0
2019-09-12 10:10:00,125.2,125.5,124.72,125.03,28634.0,125.2,125.5,124.72,125.03,28634.0
2019-09-12 10:15:00,125.05,125.29,124.98,125.03,18179.0,125.05,125.29,124.98,125.03,18179.0
2019-09-12 10:20:00,125.01,125.28,125.0,125.19,9914.0,125.01,125.28,125.0,125.19,9914.0
2019-09-12 10:25:00,125.19,125.65,125.19,125.47,17090.0,125.19,125.65,125.19,125.47,17090.0
2019-09-12 10:30:00,125.43,125.64,125.13,125.56,10379.0,125.43,125.64,125.13,125.56,10379.0
2019-09-12 10:35:00,125.44,125.44,125.03,125.03,14114.0,125.44,125.44,125.03,125.03,14114.0
2019-09-12 10:40:00,125.03,125.18,124.95,125.04,20074.0,125.03,125.18,124.95,125.04,20074.0
2019-09-12 10:45:00,125.01,125.3,124.97,125.17,11483.0,125.01,125.3,124.97,125.17,11483.0
2019-09-12 10:50:00,125.16,125.16,124.59,124.95,28062.0,125.16,125.16,124.59,124.95,28062.0
2019-09-12 10:55:00,124.95,124.95,124.59,124.64,50707.0,124.95,124.95,124.59,124.64,50707.0
2019-09-12 11:00:00,124.64,124.88,124.41,124.75,13949.0,124.64,124.88,124.41,124.75,13949.0
2019-09-12 11:05:00,124.73,124.84,124.5,124.5,5206.0,124.73,124.84,124.5,124.5,5206.0
2019-09-12 11:10:00,124.46,125.3,124.42,125.17,63189.0,124.46,125.3,124.42,125.17,63189.0
2019-09-12 11:15:00,125.14,125.64,125.03,125.64,57713.0,125.14,125.64,125.03,125.64,57713.0
2019-09-12 11:20:00,125.6,126.18,125.55,126.16,14600.0,125.6,126.18,125.55,126.16,14600.0
2019-09-12 11:25:00,126.2,126.26,125.88,125.94,11096.0,126.2,126.26,125.88,125.94,11096.0
2019-09-12 11:30:00,126.02,126.07,125.69,125.71,10379.0,126.02,126.07,125.69,125.71,10379.0
2019-09-12 11:35:00,125.71,125.81,125.52,125.78,7740.0,125.71,125.81,125.52,125.78,7740.0
2019-09-12 11:40:00,125.83,125.97,125.82,125.87,5300.0,125.83,125.97,125.82,125.87,5300.0
2019-09-12 11:45:00,125.89,126.01,125.69,125.77,35637.0,125.89,126.01,125.69,125.77,35637.0
2019-09-12 11:50:00,125.79,126.12,125.78,125.95,11542.0,125.79,126.12,125.78,125.95,11542.0
2019-09-12 11:55:00,125.93,125.93,125.75,125.86,4200.0,125.93,125.93,125.75,125.86,4200.0
2019-09-12 12:00:00,125.82,125.92,125.71,125.82,6400.0,125.82,125.92,125.71,125.82,6400.0
2019-09-12 12:05:00,125.89,126.02,125.85,125.9,5900.0,125.89,126.02,125.85,125.9,5900.0
2019-09-12 12:10:00,125.91,126.02,125.91,125.99,4993.0,125.91,126.02,125.91,125.99,4993.0
2019-09-12 12:15:00,125.98,126.02,125.71,125.72,6114.0,125.98,126.02,125.71,125.72,6114.0
2019-09-12 12:20:00,125.76,125.81,125.46,125.48,6713.0,125.76,125.81,125.46,125.48,6713.0
2019-09-12 12:25:00,125.45,125.53,125.34,125.34,10662.0,125.45,125.53,125.34,125.34,10662.0
2019-09-12 12:30:00,125.34,125.67,125.31,125.67,5850.0,125.34,125.67,125.31,125.67,5850.0
2019-09-12 12:35:00,125.68,125.69,125.6,125.65,3102.0,125.68,125.69,125.6,125.65,3102.0
2019-09-12 12:40:00,125.63,125.63,125.54,125.54,2767.0,125.63,125.63,125.54,125.54,2767.0
2019-09-12 12:45:00,125.63,125.7,125.41,125.5,8547.0,125.63,125.7,125.41,125.5,8547.0
2019-09-12 12:50:00,125.55,125.67,125.49,125.61,3593.0,125.55,125.67,125.49,125.61,3593.0
2019-09-12 12:55:00,125.64,125.81,125.6,125.8,10037.0,125.64,125.81,125.6,125.8,10037.0
2019-09-12 13:00:00,125.79,126.06,125.79,125.98,20437.0,125.79,126.06,125.79,125.98,20437.0
2019-09-12 13:05:00,125.95,126.08,125.95,125.97,21628.0,125.95,126.08,125.95,125.97,21628.0
2019-09-12 13:10:00,125.95,126.0,125.87,125.96,7673.0,125.95,126.0,125.87,125.96,7673.0
2019-09-12 13:15:00,125.92,126.04,125.89,125.95,9059.0,125.92,126.04,125.89,125.95,9059.0
2019-09-12 13:20:00,125.99,126.03,125.92,126.01,8177.0,125.99,126.03,125.92,126.01,8177.0
2019-09-12 13:25:00,126.0,126.04,125.96,125.99,4799.0,126.0,126.04,125.96,125.99,4799.0
2019-09-12 13:30:00,126.02,126.06,125.98,126.04,6432.0,126.02,126.06,125.98,126.04,6432.0
2019-09-12 13:35:00,126.04,126.09,125.96,125.97,8370.0,126.04,126.09,125.96,125.97,8370.0
2019-09-12 13:40:00,125.98,126.03,125.96,126.0,31541.0,125.98,126.03,125.96,126.0,31541.0
2019-09-12 13:45:00,126.01,126.03,125.85,125.95,12462.0,126.01,126.03,125.85,125.95,12462.0
2019-09-12 13:50:00,125.99,126.02,125.92,125.92,7422.0,125.99,126.02,125.92,125.92,7422.0
2019-09-12 13:55:00,125.92,125.97,125.88,125.89,2047.0,125.92,125.97,125.88,125.89,2047.0
2019-09-12 14:00:00,125.87,126.21,125.87,126.11,26341.0,125.87,126.21,125.87,126.11,26341.0
2019-09-12 14:05:00,126.09,126.09,125.97,126.04,4359.0,126.09,126.09,125.97,126.04,4359.0
2019-09-12 14:10:00,126.07,126.23,125.99,126.02,25471.0,126.07,126.23,125.99,126.02,25471.0
2019-09-12 14:15:00,126.01,126.06,125.91,126.03,14345.0,126.01,126.06,125.91,126.03,14345.0
2019-09-12 14:20:00,126.04,126.05,125.9,125.97,9318.0,126.04,126.05,125.9,125.97,9318.0
2019-09-12 14:25:00,125.97,126.13,125.96,125.97,10101.0,125.97,126.13,125.96,125.97,10101.0
2019-09-12 14:30:00,126.01,126.09,125.96,126.03,13902.0,126.01,126.09,125.96,126.03,13902.0
2019-09-12 14:35:00,126.04,126.07,125.97,126.03,15602.0,126.04,126.07,125.97,126.03,15602.0
2019-09-12 14:40:00,126.02,126.08,125.96,125.97,32381.0,126.02,126.08,125.96,125.97,32381.0
2019-09-12 14:45:00,125.95,126.0,125.95,125.97,2502.0,125.95,126.0,125.95,125.97,2502.0
2019-09-12 14:50:00,125.98,126.09,125.98,126.02,33239.0,125.98,126.09,125.98,126.02,33239.0
2019-09-12 14:55:00,126.02,126.89,126.02,126.77,41155.0,126.02,126.89,126.02,126.77,41155.0
2019-09-12 15:00:00,126.77,126.78,126.35,126.41,28022.0,126.77,126.78,126.35,126.41,28022.0
2019-09-12 15:05:00,126.35,126.78,126.33,126.78,39276.0,126.35,126.78,126.33,126.78,39276.0
2019-09-12 15:10:00,126.8,127.01,126.75,126.91,17588.0,126.8,127.01,126.75,126.91,17588.0
2019-09-12 15:15:00,126.9,126.93,126.65,126.7,85557.0,126.9,126.93,126.65,126.7,85557.0
2019-09-12 15:20:00,126.7,126.74,126.6,126.62,27719.0,126.7,126.74,126.6,126.62,27719.0
2019-09-12 15:25:00,126.63,126.96,126.6,126.77,111481.0,126.63,126.96,126.6,126.77,111481.0
2019-09-12 15:30:00,126.73,126.96,126.73,126.81,28339.0,126.73,126.96,126.73,126.81,28339.0
2019-09-12 15:35:00,126.81,126.92,126.7,126.7,14161.0,126.81,126.92,126.7,126.7,14161.0
2019-09-12 15:40:00,126.71,126.77,126.46,126.48,25503.0,126.71,126.77,126.46,126.48,25503.0
2019-09-12 15:45:00,126.49,126.53,126.42,126.51,23911.0,126.49,126.53,126.42,126.51,23911.0
2019-09-12 15:50:00,126.48,126.51,126.44,126.44,24104.0,126.48,126.51,126.44,126.44,24104.0
2019-09-12 15:55:00,126.44,126.51,126.09,126.24,73037.0,126.44,126.51,126.09,126.24,73037.0
2019-09-13 09:30:00,126.55,126.98,126.1,126.37,27080.0,126.55,126.98,126.1,126.37,27080.0
2019-09-13 09:35:00,126.43,126.51,125.93,125.98,16186.0,126.43,126.51,125.93,125.98,16186.0
2019-09-13 09:40:00,125.92,126.84,125.52,126.7,16781.0,125.92,126.84,125.52,126.7,16781.0
2019-09-13 09:45:00,126.63,127.32,126.62,127.02,28624.0,126.63,127.32,126.62,127.02,28624.0
2019-09-13 09:50:00,127.05,127.4,127.0,127.35,49423.0,127.05,127.4,127.0,127.35,49423.0
2019-09-13 09:55:00,127.31,127.31,126.71,127.15,26167.0,127.31,127.31,126.71,127.15,26167.0
2019-09-13 10:00:00,127.2,127.22,126.84,126.85,26366.0,127.2,127.22,126.84,126.85,26366.0
2019-09-13 10:05:00,126.91,127.0,126.73,126.74,15500.0,126.91,127.0,126.73,126.74,15500.0
2019-09-13 10:10:00,126.85,126.86,126.45,126.69,6807.0,126.85,126.86,126.45,126.69,6807.0
2019-09-13 10:15:00,126.69,126.94,126.61,126.94,27401.0,126.69,126.94,126.61,126.94,27401.0
2019-09-13 10:20:00,126.94,127.1,126.71,126.71,13118.0,126.94,127.1,126.71,126.71,13118.0
2019-09-13 10:25:00,126.77,126.77,126.42,126.73,8521.0,126.77,126.77,126.42,126.73,8521.0
2019-09-13 10:30:00,126.69,126.76,126.39,126.39,12877.0,126.69,126.76,126.39,126.39,12877.0
2019-09-13 10:35:00,126.42,126.62,126.41,126.45,3817.0,126.42,126.62,126.41,126.45,3817.0
2019-09-13 10:40:00,126.45,126.45,126.17,126.18,9679.0,126.45,126.45,126.17,126.18,9679.0
2019-09-13 10:45:00,126.18,126.32,126.17,126.24,8888.0,126.18,126.32,126.17,126.24,8888.0
2019-09-13 10:50:00,126.25,126.5,126.07,126.41,12300.0,126.25,126.5,126.07,126.41,12300.0
2019-09-13 10:55:00,126.39,126.59,126.32,126.47,5209.0,126.39,126.59,126.32,126.47,5209.0
2019-09-13 11:00:00,126.37,126.52,126.27,126.4,7956.0,126.37,126.52,126.27,126.4,7956.0
2019-09-13 11:05:00,126.34,126.67,126.31,126.48,15691.0,126.34,126.67,126.31,126.48,15691.0
2019-09-13 11:10:00,126.48,126.9,126.48,126.88,16758.0,126.48,126.9,126.48,126.88,16758.0
2019-09-13 11:15:00,126.9,126.98,126.58,126.58,30605.0,126.9,126.98,126.58,126.58,30605.0
2019-09-13 11:20:00,126.57,126.66,126.52,126.61,14689.0,126.57,126.66,126.52,126.61,14689.0
2019-09-13 11:25:00,126.63,126.65,126.42,126.45,10948.0,126.63,126.65,126.42,126.45,10948.0
2019-09-13 11:30:00,126.47,126.74,126.46,126.62,22862.0,126.47,126.74,126.46,126.62,22862.0
2019-09-13 11:35:00,126.71,126.78,126.64,126.78,5444.0,126.71,126.78,126.64,126.78,5444.0
2019-09-13 11:40:00,126.7,126.82,126.64,126.8,5899.0,126.7,126.82,126.64,126.8,5899.0
2019-09-13 11:45:00,126.79,126.9,126.7,126.83,14562.0,126.79,126.9,126.7,126.83,14562.0
2019-09-13 11:50:00,126.88,126.94,126.8,126.88,7211.0,126.88,126.94,126.8,126.88,7211.0
2019-09-13 11:55:00,126.84,127.05,126.64,126.64,23795.0,126.84,127.05,126.64,126.64,23795.0
2019-09-13 12:00:00,126.65,126.66,126.46,126.61,12859.0,126.65,126.66,126.46,126.61,12859.0
2019-09-13 12:05:00,126.6,126.67,126.42,126.43,24511.0,126.6,126.67,126.42,126.43,24511.0
2019-09-13 12:10:00,126.44,126.67,126.34,126.62,9922.0,126.44,126.67,126.34,126.62,9922.0
2019-09-13 12:15:00,126.62,126.7,126.58,126.59,2578.0,126.62,126.7,126.58,126.59,2578.0
2019-09-13 12:20:00,126.59,126.63,126.44,126.51,5341.0,126.59,126.63,126.44,126.51,5341.0
2019-09-13 12:25:00,126.48,126.49,126.22,126.31,7004.0,126.48,126.49,126.22,126.31,7004.0
2019-09-13 12:30:00,126.31,126.4,126.22,126.37,4104.0,126.31,126.4,126.22,126.37,4104.0
2019-09-13 12:35:00,126.33,126.42,126.2,126.3,8754.0,126.33,126.42,126.2,126.3,8754.0
2019-09-13 12:40:00,126.29,126.31,126.19,126.27,2600.0,126.29,126.31,126.19,126.27,2600.0
2019-09-13 12:45:00,126.25,126.25,126.13,126.17,3095.0,126.25,126.25,126.13,126.17,3095.0
2019-09-13 12:50:00,126.17,126.18,126.1,126.11,3749.0,126.17,126.18,126.1,126.11,3749.0
2019-09-13 12:55:00,126.14,126.22,126.12,126.15,13015.0,126.14,126.22,126.12,126.15,13015.0
2019-09-13 13:00:00,126.21,126.28,125.7,125.7,34409.0,126.21,126.28,125.7,125.7,34409.0
2019-09-13 13:05:00,125.76,125.85,125.65,125.76,17440.0,125.76,125.85,125.65,125.76,17440.0
2019-09-13 13:10:00,125.72,125.78,125.63,125.64,11500.0,125.72,125.78,125.63,125.64,11500.0
2019-09-13 13:15:00,125.64,125.72,125.6,125.69,12601.0,125.64,125.72,125.6,125.69,12601.0
2019-09-13 13:20:00,125.67,125.84,125.6,125.72,27832.0,125.67,125.84,125.6,125.72,27832.0
2019-09-13 13:25:00,125.72,125.75,125.68,125.71,14015.0,125.72,125.75,125.68,125.71,14015.0
2019-09-13 13:30:00,125.7,125.82,125.69,125.76,13059.0,125.7,125.82,125.69,125.76,13059.0
2019-09-13 13:35:00,125.76,125.99,125.72,125.87,18937.0,125.76,125.99,125.72,125.87,18937.0
2019-09-13 13:40:00,125.86,125.89,125.65,125.68,7682.0,125.86,125.89,125.65,125.68,7682.0
2019-09-13 13:45:00,125.68,125.68,125.55,125.55,18211.0,125.68,125.68,125.55,125.55,18211.0
2019-09-13 13:50:00,125.56,125.69,125.53,125.68,22742.0,125.56,125.69,125.53,125.68,22742.0
2019-09-13 13:55:00,125.66,125.69,125.44,125.44,13236.0,125.66,125.69,125.44,125.44,13236.0
2019-09-13 14:00:00,125.46,125.54,125.44,125.53,13235.0,125.46,125.54,125.44,125.53,13235.0
2019-09-13 14:05:00,125.55,125.58,125.48,125.55,11549.0,125.55,125.58,125.48,125.55,11549.0
2019-09-13 14:10:00,125.55,125.55,125.29,125.32,13164.0,125.55,125.55,125.29,125.32,13164.0
2019-09-13 14:15:00,125.32,125.37,125.14,125.17,12449.0,125.32,125.37,125.14,125.17,12449.0
2019-09-13 14:20:00,125.2,125.28,125.1,125.28,13447.0,125.2,125.28,125.1,125.28,13447.0
2019-09-13 14:25:00,125.28,125.55,125.27,125.55,9695.0,125.28,125.55,125.27,125.55,9695.0
2019-09-13 14:30:00,125.57,125.78,125.56,125.77,15529.0,125.57,125.78,125.56,125.77,15529.0
2019-09-13 14:35:00,125.75,125.76,125.56,125.56,12472.0,125.75,125.76,125.56,125.56,12472.0
2019-09-13 14:40:00,125.58,125.65,125.42,125.43,22539.0,125.58,125.65,125.42,125.43,22539.0
2019-09-13 14:45:00,125.38,125.42,125.3,125.38,26656.0,125.38,125.42,125.3,125.38,26656.0
2019-09-13 14:50:00,125.35,125.56,125.33,125.42,13082.0,125.35,125.56,125.33,125.42,13082.0
2019-09-13 14:55:00,125.43,125.55,125.41,125.42,13686.0,125.43,125.55,125.41,125.42,13686.0
2019-09-13 15:00:00,125.42,125.42,125.25,125.25,13868.0,125.42,125.42,125.25,125.25,13868.0
2019-09-13 15:05:00,125.25,125.29,125.11,125.11,22332.0,125.25,125.29,125.11,125.11,22332.0
2019-09-13 15:10:00,125.1,125.19,125.07,125.12,13977.0,125.1,125.19,125.07,125.12,13977.0
2019-09-13 15:15:00,125.12,125.17,125.01,125.17,35278.0,125.12,125.17,125.01,125.17,35278.0
2019-09-13 15:20:00,125.13,125.3,125.03,125.3,14913.0,125.13,125.3,125.03,125.3,14913.0
2019-09-13 15:25:00,125.29,125.42,125.28,125.32,17840.0,125.29,125.42,125.28,125.32,17840.0
2019-09-13 15:30:00,125.31,125.44,125.27,125.36,34245.0,125.31,125.44,125.27,125.36,34245.0
2019-09-13 15:35:00,125.37,125.41,125.26,125.28,18362.0,125.37,125.41,125.26,125.28,18362.0
2019-09-13 15:40:00,125.28,125.37,125.12,125.33,49805.0,125.28,125.37,125.12,125.33,49805.0
2019-09-13 15:45:00,125.33,125.39,125.19,125.3,39410.0,125.33,125.39,125.19,125.3,39410.0
2019-09-13 15:50:00,125.31,125.39,125.19,125.23,40745.0,125.31,125.39,125.19,125.23,40745.0
2019-09-13 15:55:00,125.25,125.37,125.04,125.1,64571.0,125.25,125.37,125.04,125.1,64571.0
2019-09-16 09:30:00,124.2,124.99,123.85,124.99,12797.0,124.2,124.99,123.85,124.99,12797.0
2019-09-16 09:35:00,124.99,125.99,124.87,125.86,39904.0,124.99,125.99,124.87,125.86,39904.0
2019-09-16 09:40:00,125.95,126.0,125.45,125.61,44794.0,125.95,126.0,125.45,125.61,44794.0
2019-09-16 09:45:00,125.45,125.52,125.01,125.3,7914.0,125.45,125.52,125.01,125.3,7914.0
2019-09-16 09:50:00,125.37,126.06,125.26,126.06,18659.0,125.37,126.06,125.26,126.06,18659.0
2019-09-16 09:55:00,125.97,127.15,125.97,127.15,17164.0,125.97,127.15,125.97,127.15,17164.0
2019-09-16 10:00:00,127.15,127.15,126.41,126.68,43220.0,127.15,127.15,126.41,126.68,43220.0
2019-09-16 10:05:00,126.74,127.35,126.64,126.96,35975.0,126.74,127.35,126.64,126.96,35975.0
2019-09-16 10:10:00,126.96,127.13,126.88,126.94,9197.0,126.96,127.13,126.88,126.94,9197.0
2019-09-16 10:15:00,126.92,127.18,126.91,127.13,11630.0,126.92,127.18,126.91,127.13,11630.0
2019-09-16 10:20:00,127.06,127.83,127.05,127.73,13020.0,127.06,127.83,127.05,127.73,13020.0
2019-09-16 10:25:00,127.64,127.72,127.46,127.46,10222.0,127.64,127.72,127.46,127.46,10222.0
2019-09-16 10:30:00,127.42,127.47,127.23,127.47,2300.0,127.42,127.47,127.23,127.47,2300.0
2019-09-16 10:35:00,127.35,127.52,127.25,127.26,13762.0,127.35,127.52,127.25,127.26,13762.0
2019-09-16 10:40:00,127.26,127.37,126.87,127.1,23298.0,127.26,127.37,126.87,127.1,23298.0
2019-09-16 10:45:00,127.15,127.31,127.04,127.08,3500.0,127.15,127.31,127.04,127.08,3500.0
2019-09-16 10:50:00,127.11,127.32,127.11,127.24,8143.0,127.11,127.32,127.11,127.24,8143.0
2019-09-16 10:55:00,127.21,127.44,127.12,127.21,6155.0,127.21,127.44,127.12,127.21,6155.0
2019-09-16 11:00:00,127.23,127.29,127.05,127.16,4975.0,127.23,127.29,127.05,127.16,4975.0
2019-09-16 11:05:00,127.27,128.0,127.27,127.97,8944.0,127.27,128.0,127.27,127.97,8944.0
2019-09-16 11:10:00,127.98,127.99,127.67,127.91,9958.0,127.98,127.99,127.67,127.91,9958.0
2019-09-16 11:15:00,127.87,128.1,127.64,127.74,6372.0,127.87,128.1,127.64,127.74,6372.0
2019-09-16 11:20:00,127.8,127.8,127.57,127.75,4170.0,127.8,127.8,127.57,127.75,4170.0
2019-09-16 11:25:00,127.8,127.93,127.7,127.79,4989.0,127.8,127.93,127.7,127.79,4989.0
2019-09-16 11:30:00,127.76,128.0,127.72,127.99,16669.0,127.76,128.0,127.72,127.99,16669.0
2019-09-16 11:35:00,127.98,128.07,127.89,128.07,7717.0,127.98,128.07,127.89,128.07,7717.0
2019-09-16 11:40:00,128.07,128.49,128.03,128.49,12329.0,128.07,128.49,128.03,128.49,12329.0
2019-09-16 11:45:00,128.4,128.66,128.38,128.39,16482.0,128.4,128.66,128.38,128.39,16482.0
2019-09-16 11:50:00,128.38,128.58,128.36,128.49,6539.0,128.38,128.58,128.36,128.49,6539.0
2019-09-16 11:55:00,128.51,128.63,128.28,128.3,5364.0,128.51,128.63,128.28,128.3,5364.0
2019-09-16 12:00:00,128.33,128.52,128.32,128.47,2700.0,128.33,128.52,128.32,128.47,2700.0
2019-09-16 12:05:00,128.57,128.91,128.43,128.91,2926.0,128.57,128.91,128.43,128.91,2926.0
2019-09-16 12:10:00,128.9,128.97,128.77,128.79,3292.0,128.9,128.97,128.77,128.79,3292.0
2019-09-16 12:15:00,128.8,128.89,128.73,128.73,2927.0,128.8,128.89,128.73,128.73,2927.0
2019-09-16 12:20:00,128.7,128.81,128.63,128.72,2109.0,128.7,128.81,128.63,128.72,2109.0
2019-09-16 12:25:00,128.75,128.79,128.37,128.41,6642.0,128.75,128.79,128.37,128.41,6642.0
2019-09-16 12:30:00,128.4,128.53,128.39,128.52,4858.0,128.4,128.53,128.39,128.52,4858.0
2019-09-16 12:35:00,128.52,128.57,128.48,128.53,5327.0,128.52,128.57,128.48,128.53,5327.0
2019-09-16 12:40:00,128.53,128.69,128.52,128.59,4096.0,128.53,128.69,128.52,128.59,4096.0
2019-09-16 12:45:00,128.63,128.72,128.59,128.68,2515.0,128.63,128.72,128.59,128.68,2515.0
2019-09-16 12:50:00,128.7,128.85,128.69,128.85,3216.0,128.7,128.85,128.69,128.85,3216.0
2019-09-16 12:55:00,128.82,129.0,128.76,128.99,10549.0,128.82,129.0,128.76,128.99,10549.0
2019-09-16 13:00:00,129.0,129.03,128.76,128.76,39427.0,129.0,129.03,128.76,128.76,39427.0
2019-09-16 13:05:00,128.75,128.75,128.68,128.7,1518.0,128.75,128.75,128.68,128.7,1518.0
2019-09-16 13:10:00,128.67,128.83,128.67,128.76,2703.0,128.67,128.83,128.67,128.76,2703.0
2019-09-16 13:15:00,128.76,128.93,128.74,128.84,3425.0,128.76,128.93,128.74,128.84,3425.0
2019-09-16 13:20:00,128.9,128.95,128.82,128.93,3850.0,128.9,128.95,128.82,128.93,3850.0
2019-09-16 13:25:00,128.93,129.02,128.93,129.01,2800.0,128.93,129.02,128.93,129.01,2800.0
2019-09-16 13:30:00,128.95,129.23,128.95,129.23,6519.0,128.95,129.23,128.95,129.23,6519.0
2019-09-16 13:35:00,129.22,129.29,129.06,129.14,4942.0,129.22,129.29,129.06,129.14,4942.0
2019-09-16 13:40:00,129.22,129.23,129.01,129.03,6901.0,129.22,129.23,129.01,129.03,6901.0
2019-09-16 13:45:00,128.99,129.04,128.94,129.0,2604.0,128.99,129.04,128.94,129.0,2604.0
2019-09-16 13:50:00,129.04,129.19,129.0,129.17,11579.0,129.04,129.19,129.0,129.17,11579.0
2019-09-16 13:55:00,129.19,129.37,129.18,129.22,4813.0,129.19,129.37,129.18,129.22,4813.0
2019-09-16 14:00:00,129.22,129.29,129.09,129.12,3828.0,129.22,129.29,129.09,129.12,3828.0
2019-09-16 14:05:00,129.12,129.18,128.79,128.8,7000.0,129.12,129.18,128.79,128.8,7000.0
2019-09-16 14:10:00,128.77,129.01,128.75,129.01,3481.0,128.77,129.01,128.75,129.01,3481.0
2019-09-16 14:15:00,128.98,129.19,128.95,129.16,8100.0,128.98,129.19,128.95,129.16,8100.0
2019-09-16 14:20:00,129.21,129.33,129.19,129.26,6288.0,129.21,129.33,129.19,129.26,6288.0
2019-09-16 14:25:00,129.26,129.4,129.26,129.4,700.0,129.26,129.4,129.26,129.4,700.0
2019-09-16 14:30:00,129.39,129.58,129.32,129.5,4749.0,129.39,129.58,129.32,129.5,4749.0
2019-09-16 14:35:00,129.47,129.48,129.26,129.34,3002.0,129.47,129.48,129.26,129.34,3002.0
2019-09-16 14:40:00,129.43,129.52,129.34,129.38,5923.0,129.43,129.52,129.34,129.38,5923.0
2019-09-16 14:45:00,129.34,129.41,129.2,129.22,5800.0,129.34,129.41,129.2,129.22,5800.0
2019-09-16 14:50:00,129.17,129.31,129.13,129.28,8069.0,129.17,129.31,129.13,129.28,8069.0
2019-09-16 14:55:00,129.27,129.33,129.18,129.18,4871.0,129.27,129.33,129.18,129.18,4871.0
2019-09-16 15:00:00,129.17,129.25,129.04,129.15,5706.0,129.17,129.25,129.04,129.15,5706.0
2019-09-16 15:05:00,129.13,129.13,128.9,128.96,11412.0,129.13,129.13,128.9,128.96,11412.0
2019-09-16 15:10:00,129.0,129.12,128.95,129.04,7086.0,129.0,129.12,128.95,129.04,7086.0
2019-09-16 15:15:00,129.06,129.06,128.87,128.87,8178.0,129.06,129.06,128.87,128.87,8178.0
2019-09-16 15:20:00,128.9,128.91,128.8,128.89,6351.0,128.9,128.91,128.8,128.89,6351.0
2019-09-16 15:25:00,128.91,128.96,128.81,128.84,6730.0,128.91,128.96,128.81,128.84,6730.0
2019-09-16 15:30:00,128.85,128.93,128.81,128.85,8801.0,128.85,128.93,128.81,128.85,8801.0
2019-09-16 15:35:00,128.86,128.88,128.62,128.66,15548.0,128.86,128.88,128.62,128.66,15548.0
2019-09-16 15:40:00,128.67,128.85,128.65,128.8,13692.0,128.67,128.85,128.65,128.8,13692.0
2019-09-16 15:45:00,128.8,128.93,128.79,128.87,8307.0,128.8,128.93,128.79,128.87,8307.0
2019-09-16 15:50:00,128.84,128.87,128.66,128.75,20702.0,128.84,128.87,128.66,128.75,20702.0
2019-09-16 15:55:00,128.73,128.74,128.61,128.63,49884.0,128.73,128.74,128.61,128.63,49884.0
2019-09-17 09:30:00,128.71,128.82,127.93,128.41,24599.0,128.71,128.82,127.93,128.41,24599.0
2019-09-17 09:35:00,128.28,128.35,127.2,127.77,26190.0,128.28,128.35,127.2,127.77,26190.0
2019-09-17 09:40:00,127.65,128.3,127.65,127.95,20911.0,127.65,128.3,127.65,127.95,20911.0
2019-09-17 09:45:00,128.15,128.91,128.15,128.91,20041.0,128.15,128.91,128.15,128.91,20041.0
2019-09-17 09:50:00,128.97,129.21,128.68,128.96,7000.0,128.97,129.21,128.68,128.96,7000.0
2019-09-17 09:55:00,129.12,129.67,129.02,129.46,6516.0,129.12,129.67,129.02,129.46,6516.0
2019-09-17 10:00:00,129.36,129.59,129.09,129.58,7082.0,129.36,129.59,129.09,129.58,7082.0
2019-09-17 10:05:00,129.63,129.69,129.27,129.53,8606.0,129.63,129.69,129.27,129.53,8606.0
2019-09-17 10:10:00,129.49,129.61,129.35,129.46,9590.0,129.49,129.61,129.35,129.46,9590.0
2019-09-17 10:15:00,129.49,129.77,129.41,129.72,11588.0,129.49,129.77,129.41,129.72,11588.0
2019-09-17 10:20:00,129.64,129.83,129.46,129.52,9500.0,129.64,129.83,129.46,129.52,9500.0
2019-09-17 10:25:00,129.38,129.92,129.34,129.7,10323.0,129.38,129.92,129.34,129.7,10323.0
2019-09-17 10:30:00,129.8,129.8,129.45,129.69,7527.0,129.8,129.8,129.45,129.69,7527.0
2019-09-17 10:35:00,129.65,129.8,129.49,129.8,10535.0,129.65,129.8,129.49,129.8,10535.0
2019-09-17 10:40:00,129.78,129.8,129.46,129.7,4200.0,129.78,129.8,129.46,129.7,4200.0
2019-09-17 10:45:00,129.69,129.69,129.28,129.52,4690.0,129.69,129.69,129.28,129.52,4690.0
2019-09-17 10:50:00,129.47,129.52,129.38,129.38,4312.0,129.47,129.52,129.38,129.38,4312.0
2019-09-17 10:55:00,129.43,129.54,129.35,129.42,3800.0,129.43,129.54,129.35,129.42,3800.0
2019-09-17 11:00:00,129.42,129.52,129.39,129.47,3300.0,129.42,129.52,129.39,129.47,3300.0
2019-09-17 11:05:00,129.46,129.56,129.43,129.54,2865.0,129.46,129.56,129.43,129.54,2865.0
2019-09-17 11:10:00,129.47,129.62,129.45,129.62,3800.0,129.47,129.62,129.45,129.62,3800.0
2019-09-17 11:15:00,129.55,129.63,129.27,129.28,7620.0,129.55,129.63,129.27,129.28,7620.0
2019-09-17 11:20:00,129.28,129.33,129.01,129.03,2750.0,129.28,129.33,129.01,129.03,2750.0
2019-09-17 11:25:00,129.08,129.15,128.91,129.12,5100.0,129.08,129.15,128.91,129.12,5100.0
2019-09-17 11:30:00,129.14,129.21,129.07,129.17,4256.0,129.14,129.21,129.07,129.17,4256.0
2019-09-17 11:35:00,129.11,129.5,129.11,129.5,3499.0,129.11,129.5,129.11,129.5,3499.0
2019-09-17 11:40:00,129.52,129.69,129.4,129.69,4700.0,129.52,129.69,129.4,129.69,4700.0
2019-09-17 11:45:00,129.69,129.85,129.62,129.85,6090.0,129.69,129.85,129.62,129.85,6090.0
2019-09-17 11:50:00,129.9,129.95,129.78,129.93,3100.0,129.9,129.95,129.78,129.93,3100.0
2019-09-17 11:55:00,129.95,129.98,129.75,129.98,6600.0,129.95,129.98,129.75,129.98,6600.0
2019-09-17 12:00:00,129.96,129.98,129.83,129.86,10466.0,129.96,129.98,129.83,129.86,10466.0
2019-09-17 12:05:00,129.89,129.92,129.78,129.88,2925.0,129.89,129.92,129.78,129.88,2925.0
2019-09-17 12:10:00,129.89,129.89,129.75,129.88,6900.0,129.89,129.89,129.75,129.88,6900.0
2019-09-17 12:15:00,129.88,129.9,129.79,129.87,5582.0,129.88,129.9,129.79,129.87,5582.0
2019-09-17 12:20:00,129.86,129.93,129.82,129.89,2500.0,129.86,129.93,129.82,129.89,2500.0
2019-09-17 12:25:00,129.89,129.91,129.84,129.89,2700.0,129.89,129.91,129.84,129.89,2700.0
2019-09-17 12:30:00,129.9,129.92,129.85,129.91,6600.0,129.9,129.92,129.85,129.91,6600.0
2019-09-17 12:35:00,129.94,129.95,129.89,129.9,5500.0,129.94,129.95,129.89,129.9,5500.0
2019-09-17 12:40:00,129.89,129.93,129.87,129.9,2600.0,129.89,129.93,129.87,129.9,2600.0
2019-09-17 12:45:00,129.87,129.97,129.85,129.96,6706.0,129.87,129.97,129.85,129.96,6706.0
2019-09-17 12:50:00,129.99,130.12,129.92,130.02,8377.0,129.99,130.12,129.92,130.02,8377.0
2019-09-17 12:55:00,130.02,130.16,129.99,130.16,6057.0,130.02,130.16,129.99,130.16,6057.0
2019-09-17 13:00:00,130.28,130.31,130.21,130.31,4300.0,130.28,130.31,130.21,130.31,4300.0
2019-09-17 13:05:00,130.33,130.41,130.29,130.29,6004.0,130.33,130.41,130.29,130.29,6004.0
2019-09-17 13:10:00,130.35,130.48,130.35,130.41,7050.0,130.35,130.48,130.35,130.41,7050.0
2019-09-17 13:15:00,130.41,130.54,130.41,130.42,4909.0,130.41,130.54,130.41,130.42,4909.0
2019-09-17 13:20:00,130.44,130.59,130.27,130.33,15004.0,130.44,130.59,130.27,130.33,15004.0
2019-09-17 13:25:00,130.35,130.42,130.3,130.35,3656.0,130.35,130.42,130.3,130.35,3656.0
2019-09-17 13:30:00,130.38,130.49,130.34,130.49,2517.0,130.38,130.49,130.34,130.49,2517.0
2019-09-17 13:35:00,130.43,130.53,130.42,130.5,4800.0,130.43,130.53,130.42,130.5,4800.0
2019-09-17 13:40:00,130.5,130.5,130.44,130.45,4725.0,130.5,130.5,130.44,130.45,4725.0
2019-09-17 13:45:00,130.47,130.54,130.46,130.54,8979.0,130.47,130.54,130.46,130.54,8979.0
2019-09-17 13:50:00,130.55,130.62,130.55,130.62,4950.0,130.55,130.62,130.55,130.62,4950.0
2019-09-17 13:55:00,130.63,130.7,130.56,130.61,15032.0,130.63,130.7,130.56,130.61,15032.0
2019-09-17 14:00:00,130.59,130.68,130.53,130.55,10917.0,130.59,130.68,130.53,130.55,10917.0
2019-09-17 14:05:00,130.5,130.5,130.24,130.35,7752.0,130.5,130.5,130.24,130.35,7752.0
2019-09-17 14:10:00,130.37,130.51,130.36,130.45,1800.0,130.37,130.51,130.36,130.45,1800.0
2019-09-17 14:15:00,130.48,130.5,130.33,130.43,3837.0,130.48,130.5,130.33,130.43,3837.0
2019-09-17 14:20:00,130.38,130.43,130.33,130.43,2251.0,130.38,130.43,130.33,130.43,2251.0
2019-09-17 14:25:00,130.36,130.64,130.36,130.62,6700.0,130.36,130.64,130.36,130.62,6700.0
2019-09-17 14:30:00,130.66,130.96,130.58,130.92,7344.0,130.66,130.96,130.58,130.92,7344.0
2019-09-17 14:35:00,130.9,130.9,130.74,130.8,3287.0,130.9,130.9,130.74,130.8,3287.0
2019-09-17 14:40:00,130.82,130.88,130.76,130.87,4145.0,130.82,130.88,130.76,130.87,4145.0
2019-09-17 14:45:00,130.88,130.89,130.68,130.72,8393.0,130.88,130.89,130.68,130.72,8393.0
2019-09-17 14:50:00,130.69,130.85,130.66,130.85,5987.0,130.69,130.85,130.66,130.85,5987.0
2019-09-17 14:55:00,130.83,130.91,130.78,130.88,9225.0,130.83,130.91,130.78,130.88,9225.0
2019-09-17 15:00:00,130.9,130.9,130.63,130.77,12710.0,130.9,130.9,130.63,130.77,12710.0
2019-09-17 15:05:00,130.79,130.79,130.64,130.65,10909.0,130.79,130.79,130.64,130.65,10909.0
2019-09-17 15:10:00,130.66,130.69,130.6,130.68,4960.0,130.66,130.69,130.6,130.68,4960.0
2019-09-17 15:15:00,130.68,130.68,130.46,130.48,14723.0,130.68,130.68,130.46,130.48,14723.0
2019-09-17 15:20:00,130.45,130.47,130.36,130.42,9601.0,130.45,130.47,130.36,130.42,9601.0
2019-09-17 15:25:00,130.38,130.68,130.37,130.65,9557.0,130.38,130.68,130.37,130.65,9557.0
2019-09-17 15:30:00,130.68,130.82,130.68,130.75,11659.0,130.68,130.82,130.68,130.75,11659.0
2019-09-17 15:35:00,130.74,130.77,130.63,130.74,16570.0,130.74,130.77,130.63,130.74,16570.0
2019-09-17 15:40:00,130.72,130.78,130.64,130.65,19730.0,130.72,130.78,130.64,130.65,19730.0
2019-09-17 15:45:00,130.67,130.79,130.63,130.73,29989.0,130.67,130.79,130.63,130.73,29989.0
2019-09-17 15:50:00,130.74,131.0,130.64,131.0,36609.0,130.74,131.0,130.64,131.0,36609.0
2019-09-17 15:55:00,131.0,131.01,130.76,130.95,69538.0,131.0,131.01,130.76,130.95,69538.0
2019-09-18 09:30:00,130.72,131.36,130.16,130.41,8860.0,130.72,131.36,130.16,130.41,8860.0
2019-09-18 09:35:00,130.16,130.16,129.22,129.89,13599.0,130.16,130.16,129.22,129.89,13599.0
2019-09-18 09:40:00,129.97,130.25,129.7,129.77,10848.0,129.97,130.25,129.7,129.77,10848.0
2019-09-18 09:45:00,129.75,129.84,129.49,129.59,27631.0,129.75,129.84,129.49,129.59,27631.0
2019-09-18 09:50:00,129.59,130.09,129.56,129.71,18574.0,129.59,130.09,129.56,129.71,18574.0
2019-09-18 09:55:00,129.76,129.84,129.23,129.3,6558.0,129.76,129.84,129.23,129.3,6558.0
2019-09-18 10:00:00,129.31,129.71,129.31,129.71,2190.0,129.31,129.71,129.31,129.71,2190.0
2019-09-18 10:05:00,129.7,129.74,129.33,129.33,7543.0,129.7,129.74,129.33,129.33,7543.0
2019-09-18 10:10:00,129.28,129.45,129.16,129.24,13277.0,129.28,129.45,129.16,129.24,13277.0
2019-09-18 10:15:00,129.23,129.4,129.04,129.34,29193.0,129.23,129.4,129.04,129.34,29193.0
2019-09-18 10:20:00,129.35,129.73,129.34,129.73,13422.0,129.35,129.73,129.34,129.73,13422.0
2019-09-18 10:25:00,129.67,129.67,129.25,129.4,12269.0,129.67,129.67,129.25,129.4,12269.0
2019-09-18 10:30:00,129.34,129.38,129.03,129.06,5023.0,129.34,129.38,129.03,129.06,5023.0
2019-09-18 10:35:00,129.06,129.07,128.8,128.81,9297.0,129.06,129.07,128.8,128.81,9297.0
2019-09-18 10:40:00,128.83,129.14,128.8,129.12,6849.0,128.83,129.14,128.8,129.12,6849.0
2019-09-18 10:45:00,129.12,129.12,128.77,128.84,6004.0,129.12,129.12,128.77,128.84,6004.0
2019-09-18 10:50:00,128.77,129.09,128.66,129.07,9681.0,128.77,129.09,128.66,129.07,9681.0
2019-09-18 10:55:00,129.07,129.27,129.04,129.22,17775.0,129.07,129.27,129.04,129.22,17775.0
2019-09-18 11:00:00,129.25,129.37,129.14,129.2,10400.0,129.25,129.37,129.14,129.2,10400.0
2019-09-18 11:05:00,129.18,129.35,129.18,129.28,2800.0,129.18,129.35,129.18,129.28,2800.0
2019-09-18 11:10:00,129.33,129.44,129.26,129.26,3825.0,129.33,129.44,129.26,129.26,3825.0
2019-09-18 11:15:00,129.26,129.26,129.0,129.19,4448.0,129.26,129.26,129.0,129.19,4448.0
2019-09-18 11:20:00,129.18,129.23,129.05,129.14,3975.0,129.18,129.23,129.05,129.14,3975.0
2019-09-18 11:25:00,129.09,129.15,128.93,128.94,3163.0,129.09,129.15,128.93,128.94,3163.0
2019-09-18 11:30:00,128.98,128.98,128.71,128.77,6885.0,128.98,128.98,128.71,128.77,6885.0
2019-09-18 11:35:00,128.75,128.76,128.52,128.58,3972.0,128.75,128.76,128.52,128.58,3972.0
2019-09-18 11:40:00,128.59,128.59,128.42,128.49,3487.0,128.59,128.59,128.42,128.49,3487.0
2019-09-18 11:45:00,128.43,128.62,128.41,128.6,2300.0,128.43,128.62,128.41,128.6,2300.0
2019-09-18 11:50:00,128.6,128.63,128.24,128.31,5329.0,128.6,128.63,128.24,128.31,5329.0
2019-09-18 11:55:00,128.32,128.36,128.25,128.34,5161.0,128.32,128.36,128.25,128.34,5161.0
2019-09-18 12:00:00,128.35,128.49,128.33,128.35,11909.0,128.35,128.49,128.33,128.35,11909.0
2019-09-18 12:05:00,128.37,128.45,128.36,128.39,2700.0,128.37,128.45,128.36,128.39,2700.0
2019-09-18 12:10:00,128.43,128.45,128.19,128.23,7000.0,128.43,128.45,128.19,128.23,7000.0
2019-09-18 12:15:00,128.27,128.48,128.23,128.48,5890.0,128.27,128.48,128.23,128.48,5890.0
2019-09-18 12:20:00,128.5,128.5,128.33,128.37,3449.0,128.5,128.5,128.33,128.37,3449.0
2019-09-18 12:25:00,128.37,128.45,128.31,128.36,6606.0,128.37,128.45,128.31,128.36,6606.0
2019-09-18 12:30:00,128.35,128.35,128.19,128.22,1900.0,128.35,128.35,128.19,128.22,1900.0
2019-09-18 12:35:00,128.2,128.2,127.96,128.03,5237.0,128.2,128.2,127.96,128.03,5237.0
2019-09-18 12:40:00,127.98,127.98,127.74,127.87,5453.0,127.98,127.98,127.74,127.87,5453.0
2019-09-18 12:45:00,127.85,127.96,127.84,127.92,2600.0,127.85,127.96,127.84,127.92,2600.0
2019-09-18 12:50:00,127.95,128.01,127.92,128.01,2200.0,127.95,128.01,127.92,128.01,2200.0
2019-09-18 12:55:00,127.99,128.04,127.93,127.96,2300.0,127.99,128.04,127.93,127.96,2300.0
2019-09-18 13:00:00,128.0,128.05,127.93,128.05,3083.0,128.0,128.05,127.93,128.05,3083.0
2019-09-18 13:05:00,128.08,128.08,127.92,128.01,3503.0,128.08,128.08,127.92,128.01,3503.0
2019-09-18 13:10:00,127.98,128.01,127.73,127.79,8002.0,127.98,128.01,127.73,127.79,8002.0
2019-09-18 13:15:00,127.79,127.94,127.79,127.91,7004.0,127.79,127.94,127.79,127.91,7004.0
2019-09-18 13:20:00,127.92,128.0,127.91,127.99,3308.0,127.92,128.0,127.91,127.99,3308.0
2019-09-18 13:25:00,127.97,127.97,127.67,127.75,9828.0,127.97,127.97,127.67,127.75,9828.0
2019-09-18 13:30:00,127.75,127.75,127.53,127.65,9548.0,127.75,127.75,127.53,127.65,9548.0
2019-09-18 13:35:00,127.65,127.67,127.5,127.64,7899.0,127.65,127.67,127.5,127.64,7899.0
2019-09-18 13:40:00,127.62,127.69,127.52,127.53,5189.0,127.62,127.69,127.52,127.53,5189.0
2019-09-18 13:45:00,127.58,127.59,127.46,127.51,5200.0,127.58,127.59,127.46,127.51,5200.0
2019-09-18 13:50:00,127.45,127.51,127.39,127.51,8462.0,127.45,127.51,127.39,127.51,8462.0
2019-09-18 13:55:00,127.54,127.77,127.49,127.77,3614.0,127.54,127.77,127.49,127.77,3614.0
2019-09-18 14:00:00,127.8,128.21,127.43,127.8,9120.0,127.8,128.21,127.43,127.8,9120.0
2019-09-18 14:05:00,127.9,128.21,127.83,127.85,2550.0,127.9,128.21,127.83,127.85,2550.0
2019-09-18 14:10:00,127.87,127.87,127.38,127.38,6300.0,127.87,127.87,127.38,127.38,6300.0
2019-09-18 14:15:00,127.36,127.71,127.19,127.31,16897.0,127.36,127.71,127.19,127.31,16897.0
2019-09-18 14:20:00,127.25,127.39,126.96,127.23,9236.0,127.25,127.39,126.96,127.23,9236.0
2019-09-18 14:25:00,127.16,127.27,127.02,127.27,10942.0,127.16,127.27,127.02,127.27,10942.0
2019-09-18 14:30:00,127.33,127.56,127.22,127.56,5346.0,127.33,127.56,127.22,127.56,5346.0
2019-09-18 14:35:00,127.5,127.59,127.31,127.5,4725.0,127.5,127.59,127.31,127.5,4725.0
2019-09-18 14:40:00,127.45,127.68,127.45,127.61,3000.0,127.45,127.68,127.45,127.61,3000.0
2019-09-18 14:45:00,127.58,127.6,127.11,127.2,11315.0,127.58,127.6,127.11,127.2,11315.0
2019-09-18 14:50:00,127.12,127.7,127.12,127.67,10743.0,127.12,127.7,127.12,127.67,10743.0
2019-09-18 14:55:00,127.76,127.82,127.68,127.79,14918.0,127.76,127.82,127.68,127.79,14918.0
2019-09-18 15:00:00,127.76,127.84,127.66,127.84,12900.0,127.76,127.84,127.66,127.84,12900.0
2019-09-18 15:05:00,127.82,128.09,127.69,128.07,18499.0,127.82,128.09,127.69,128.07,18499.0
2019-09-18 15:10:00,128.09,128.18,128.07,128.18,4419.0,128.09,128.18,128.07,128.18,4419.0
2019-09-18 15:15:00,128.21,128.51,128.14,128.5,11368.0,128.21,128.51,128.14,128.5,11368.0
2019-09-18 15:20:00,128.44,128.55,128.38,128.52,3600.0,128.44,128.55,128.38,128.52,3600.0
2019-09-18 15:25:00,128.55,128.68,128.53,128.67,3024.0,128.55,128.68,128.53,128.67,3024.0
2019-09-18 15:30:00,128.7,129.02,128.7,129.02,6787.0,128.7,129.02,128.7,129.02,6787.0
2019-09-18 15:35:00,129.04,129.17,128.96,129.17,8855.0,129.04,129.17,128.96,129.17,8855.0
2019-09-18 15:40:00,129.19,129.34,129.12,129.34,18470.0,129.19,129.34,129.12,129.34,18470.0
2019-09-18 15:45:00,129.36,129.62,129.29,129.61,13760.0,129.36,129.62,129.29,129.61,13760.0
2019-09-18 15:50:00,129.63,129.63,129.39,129.44,18225.0,129.63,129.63,129.39,129.44,18225.0
2019-09-18 15:55:00,129.41,129.92,129.41,129.77,67950.0,129.41,129.92,129.41,129.77,67950.0
2019-09-19 09:30:00,129.56,130.81,129.26,130.6,22554.0,129.56,130.81,129.26,130.6,22554.0
2019-09-19 09:35:00,130.61,130.92,130.28,130.59,9210.0,130.61,130.92,130.28,130.59,9210.0
2019-09-19 09:40:00,130.66,131.0,130.57,130.91,16603.0,130.66,131.0,130.57,130.91,16603.0
2019-09-19 09:45:00,130.91,130.91,130.53,130.73,16626.0,130.91,130.91,130.53,130.73,16626.0
2019-09-19 09:50:00,130.63,130.79,130.5,130.67,12756.0,130.63,130.79,130.5,130.67,12756.0
2019-09-19 09:55:00,130.62,130.84,130.6,130.61,2600.0,130.62,130.84,130.6,130.61,2600.0
2019-09-19 10:00:00,130.61,131.24,130.61,131.07,19117.0,130.61,131.24,130.61,131.07,19117.0
2019-09-19 10:05:00,131.15,131.43,130.99,131.34,14503.0,131.15,131.43,130.99,131.34,14503.0
2019-09-19 10:10:00,131.39,131.98,131.39,131.82,15717.0,131.39,131.98,131.39,131.82,15717.0
2019-09-19 10:15:00,131.86,131.91,131.61,131.75,20526.0,131.86,131.91,131.61,131.75,20526.0
2019-09-19 10:20:00,131.83,131.96,131.54,131.75,24106.0,131.83,131.96,131.54,131.75,24106.0
2019-09-19 10:25:00,131.78,132.12,131.72,132.02,10845.0,131.78,132.12,131.72,132.02,10845.0
2019-09-19 10:30:00,132.03,132.35,131.98,132.09,29541.0,132.03,132.35,131.98,132.09,29541.0
2019-09-19 10:35:00,132.08,132.09,131.47,131.47,8978.0,132.08,132.09,131.47,131.47,8978.0
2019-09-19 10:40:00,131.53,131.53,131.24,131.37,12660.0,131.53,131.53,131.24,131.37,12660.0
2019-09-19 10:45:00,131.43,131.51,131.25,131.37,8761.0,131.43,131.51,131.25,131.37,8761.0
2019-09-19 10:50:00,131.44,132.0,131.44,131.94,6016.0,131.44,132.0,131.44,131.94,6016.0
2019-09-19 10:55:00,131.9,132.21,131.87,132.11,11970.0,131.9,132.21,131.87,132.11,11970.0
2019-09-19 11:00:00,132.12,132.23,132.03,132.12,8000.0,132.12,132.23,132.03,132.12,8000.0
2019-09-19 11:05:00,132.12,132.13,131.82,132.03,7800.0,132.12,132.13,131.82,132.03,7800.0
2019-09-19 11:10:00,132.03,132.04,131.76,131.97,34525.0,132.03,132.04,131.76,131.97,34525.0
2019-09-19 11:15:00,131.98,132.04,131.7,131.71,9553.0,131.98,132.04,131.7,131.71,9553.0
2019-09-19 11:20:00,131.78,131.9,131.69,131.81,9016.0,131.78,131.9,131.69,131.81,9016.0
2019-09-19 11:25:00,131.78,132.12,131.72,131.97,12430.0,131.78,132.12,131.72,131.97,12430.0
2019-09-19 11:30:00,131.95,132.07,131.88,132.07,6797.0,131.95,132.07,131.88,132.07,6797.0
2019-09-19 11:35:00,132.02,132.08,131.9,132.03,6703.0,132.02,132.08,131.9,132.03,6703.0
2019-09-19 11:40:00,131.96,132.1,131.93,132.05,7668.0,131.96,132.1,131.93,132.05,7668.0
2019-09-19 11:45:00,132.04,132.28,132.04,132.22,5689.0,132.04,132.28,132.04,132.22,5689.0
2019-09-19 11:50:00,132.12,132.18,132.08,132.11,4013.0,132.12,132.18,132.08,132.11,4013.0
2019-09-19 11:55:00,132.07,132.21,132.04,132.16,5389.0,132.07,132.21,132.04,132.16,5389.0
2019-09-19 12:00:00,132.2,132.2,132.11,132.13,4586.0,132.2,132.2,132.11,132.13,4586.0
2019-09-19 12:05:00,132.14,132.28,132.14,132.25,8205.0,132.14,132.28,132.14,132.25,8205.0
2019-09-19 12:10:00,132.24,132.35,132.15,132.31,5204.0,132.24,132.35,132.15,132.31,5204.0
2019-09-19 12:15:00,132.28,132.34,132.17,132.19,4935.0,132.28,132.34,132.17,132.19,4935.0
2019-09-19 12:20:00,132.2,132.2,132.0,132.0,3156.0,132.2,132.2,132.0,132.0,3156.0
2019-09-19 12:25:00,132.03,132.08,131.65,131.67,21025.0,132.03,132.08,131.65,131.67,21025.0
2019-09-19 12:30:00,131.66,131.8,131.48,131.57,11240.0,131.66,131.8,131.48,131.57,11240.0
2019-09-19 12:35:00,131.56,131.57,131.16,131.17,12408.0,131.56,131.57,131.16,131.17,12408.0
2019-09-19 12:40:00,131.1,131.18,131.04,131.16,14529.0,131.1,131.18,131.04,131.16,14529.0
2019-09-19 12:45:00,131.1,131.19,131.07,131.15,3815.0,131.1,131.19,131.07,131.15,3815.0
2019-09-19 12:50:00,131.13,131.14,130.97,131.04,6875.0,131.13,131.14,130.97,131.04,6875.0
2019-09-19 12:55:00,131.04,131.12,130.96,130.97,5562.0,131.04,131.12,130.96,130.97,5562.0
2019-09-19 13:00:00,131.0,131.06,130.98,131.04,5111.0,131.0,131.06,130.98,131.04,5111.0
2019-09-19 13:05:00,131.06,131.15,130.99,131.12,4178.0,131.06,131.15,130.99,131.12,4178.0
2019-09-19 13:10:00,131.07,131.14,131.0,131.14,4207.0,131.07,131.14,131.0,131.14,4207.0
2019-09-19 13:15:00,131.16,131.25,131.04,131.19,5042.0,131.16,131.25,131.04,131.19,5042.0
2019-09-19 13:20:00,131.24,131.3,131.13,131.3,3910.0,131.24,131.3,131.13,131.3,3910.0
2019-09-19 13:25:00,131.3,131.37,131.19,131.26,9212.0,131.3,131.37,131.19,131.26,9212.0
2019-09-19 13:30:00,131.27,131.27,131.07,131.09,12628.0,131.27,131.27,131.07,131.09,12628.0
2019-09-19 13:35:00,131.12,131.16,130.98,131.12,8777.0,131.12,131.16,130.98,131.12,8777.0
2019-09-19 13:40:00,131.1,131.21,131.07,131.21,2600.0,131.1,131.21,131.07,131.21,2600.0
2019-09-19 13:45:00,131.23,131.24,131.04,131.1,6500.0,131.23,131.24,131.04,131.1,6500.0
2019-09-19 13:50:00,131.04,131.09,130.87,130.96,4721.0,131.04,131.09,130.87,130.96,4721.0
2019-09-19 13:55:00,130.93,130.99,130.88,130.93,2590.0,130.93,130.99,130.88,130.93,2590.0
2019-09-19 14:00:00,130.93,130.94,130.81,130.91,8250.0,130.93,130.94,130.81,130.91,8250.0
2019-09-19 14:05:00,130.93,131.04,130.93,131.01,2360.0,130.93,131.04,130.93,131.01,2360.0
2019-09-19 14:10:00,131.04,131.06,130.92,130.95,3637.0,131.04,131.06,130.92,130.95,3637.0
2019-09-19 14:15:00,130.94,130.96,130.83,130.9,3320.0,130.94,130.96,130.83,130.9,3320.0
2019-09-19 14:20:00,130.88,130.92,130.79,130.79,1600.0,130.88,130.92,130.79,130.79,1600.0
2019-09-19 14:25:00,130.75,130.88,130.73,130.82,4100.0,130.75,130.88,130.73,130.82,4100.0
2019-09-19 14:30:00,130.82,130.9,130.69,130.73,2600.0,130.82,130.9,130.69,130.73,2600.0
2019-09-19 14:35:00,130.73,130.73,130.53,130.56,5446.0,130.73,130.73,130.53,130.56,5446.0
2019-09-19 14:40:00,130.56,130.59,130.46,130.5,4800.0,130.56,130.59,130.46,130.5,4800.0
2019-09-19 14:45:00,130.49,130.57,130.47,130.54,1800.0,130.49,130.57,130.47,130.54,1800.0
2019-09-19 14:50:00,130.55,130.73,130.54,130.65,5678.0,130.55,130.73,130.54,130.65,5678.0
2019-09-19 14:55:00,130.64,130.68,130.48,130.62,4086.0,130.64,130.68,130.48,130.62,4086.0
2019-09-19 15:00:00,130.65,130.84,130.63,130.65,6374.0,130.65,130.84,130.63,130.65,6374.0
2019-09-19 15:05:00,130.7,130.71,130.57,130.65,10147.0,130.7,130.71,130.57,130.65,10147.0
2019-09-19 15:10:00,130.63,130.66,130.6,130.65,9521.0,130.63,130.66,130.6,130.65,9521.0
2019-09-19 15:15:00,130.67,130.84,130.67,130.82,12905.0,130.67,130.84,130.67,130.82,12905.0
2019-09-19 15:20:00,130.85,131.0,130.85,130.98,3700.0,130.85,131.0,130.85,130.98,3700.0
2019-09-19 15:25:00,130.96,131.05,130.94,130.94,3400.0,130.96,131.05,130.94,130.94,3400.0
2019-09-19 15:30:00,130.93,130.93,130.79,130.81,11414.0,130.93,130.93,130.79,130.81,11414.0
2019-09-19 15:35:00,130.83,130.91,130.8,130.85,9367.0,130.83,130.91,130.8,130.85,9367.0
2019-09-19 15:40:00,130.89,131.03,130.87,130.89,9525.0,130.89,131.03,130.87,130.89,9525.0
2019-09-19 15:45:00,130.9,130.91,130.62,130.69,24501.0,130.9,130.91,130.62,130.69,24501.0
2019-09-19 15:50:00,130.69,130.72,130.61,130.64,16656.0,130.69,130.72,130.61,130.64,16656.0
2019-09-19 15:55:00,130.61,130.7,130.56,130.59,33579.0,130.61,130.7,130.56,130.59,33579.0
2019-09-20 09:30:00,131.34,131.68,130.64,131.68,187593.0,131.34,131.68,130.64,131.68,187593.0
2019-09-20 09:35:00,131.5,132.0,131.43,131.92,38987.0,131.5,132.0,131.43,131.92,38987.0
2019-09-20 09:40:00,131.74,131.91,131.64,131.76,4200.0,131.74,131.91,131.64,131.76,4200.0
2019-09-20 09:45:00,131.75,131.75,131.2,131.22,8685.0,131.75,131.75,131.2,131.22,8685.0
2019-09-20 09:50:00,131.18,131.36,131.17,131.22,3135.0,131.18,131.36,131.17,131.22,3135.0
2019-09-20 09:55:00,131.22,131.41,131.01,131.19,6800.0,131.22,131.41,131.01,131.19,6800.0
2019-09-20 10:00:00,131.2,131.41,131.01,131.28,14240.0,131.2,131.41,131.01,131.28,14240.0
2019-09-20 10:05:00,131.29,131.45,131.07,131.07,13326.0,131.29,131.45,131.07,131.07,13326.0
2019-09-20 10:10:00,131.07,131.12,130.68,130.68,4400.0,131.07,131.12,130.68,130.68,4400.0
2019-09-20 10:15:00,130.72,130.73,130.48,130.61,6281.0,130.72,130.73,130.48,130.61,6281.0
2019-09-20 10:20:00,130.61,130.72,130.47,130.47,8937.0,130.61,130.72,130.47,130.47,8937.0
2019-09-20 10:25:00,130.47,130.62,130.44,130.6,6354.0,130.47,130.62,130.44,130.6,6354.0
2019-09-20 10:30:00,130.6,130.65,130.44,130.51,5111.0,130.6,130.65,130.44,130.51,5111.0
2019-09-20 10:35:00,130.53,130.7,130.46,130.51,2100.0,130.53,130.7,130.46,130.51,2100.0
2019-09-20 10:40:00,130.52,130.64,130.28,130.55,11001.0,130.52,130.64,130.28,130.55,11001.0
2019-09-20 10:45:00,130.55,130.81,130.52,130.81,5103.0,130.55,130.81,130.52,130.81,5103.0
2019-09-20 10:50:00,130.78,130.85,130.68,130.71,3501.0,130.78,130.85,130.68,130.71,3501.0
2019-09-20 10:55:00,130.69,130.76,130.4,130.43,6931.0,130.69,130.76,130.4,130.43,6931.0
2019-09-20 11:00:00,130.42,130.42,130.27,130.41,3093.0,130.42,130.42,130.27,130.41,3093.0
2019-09-20 11:05:00,130.32,130.52,130.28,130.51,1700.0,130.32,130.52,130.28,130.51,1700.0
2019-09-20 11:10:00,130.42,130.52,130.39,130.44,20603.0,130.42,130.52,130.39,130.44,20603.0
2019-09-20 11:15:00,130.43,130.76,130.42,130.69,4984.0,130.43,130.76,130.42,130.69,4984.0
2019-09-20 11:20:00,130.6,130.75,130.59,130.64,2512.0,130.6,130.75,130.59,130.64,2512.0
2019-09-20 11:25:00,130.71,130.73,130.6,130.68,2405.0,130.71,130.73,130.6,130.68,2405.0
2019-09-20 11:30:00,130.72,130.81,130.55,130.69,11201.0,130.72,130.81,130.55,130.69,11201.0
2019-09-20 11:35:00,130.69,130.69,130.52,130.53,1900.0,130.69,130.69,130.52,130.53,1900.0
2019-09-20 11:40:00,130.52,130.57,130.26,130.35,5412.0,130.52,130.57,130.26,130.35,5412.0
2019-09-20 11:45:00,130.43,130.68,130.43,130.64,3217.0,130.43,130.68,130.43,130.64,3217.0
2019-09-20 11:50:00,130.65,130.68,130.56,130.58,1271.0,130.65,130.68,130.56,130.58,1271.0
2019-09-20 11:55:00,130.65,130.68,130.53,130.53,2200.0,130.65,130.68,130.53,130.53,2200.0
2019-09-20 12:00:00,130.54,130.63,130.54,130.59,5513.0,130.54,130.63,130.54,130.59,5513.0
2019-09-20 12:05:00,130.59,130.67,130.53,130.67,3202.0,130.59,130.67,130.53,130.67,3202.0
2019-09-20 12:10:00,130.64,130.84,130.64,130.77,5900.0,130.64,130.84,130.64,130.77,5900.0
2019-09-20 12:15:00,130.78,130.88,130.69,130.84,5424.0,130.78,130.88,130.69,130.84,5424.0
2019-09-20 12:20:00,130.75,130.9,130.74,130.79,3517.0,130.75,130.9,130.74,130.79,3517.0
2019-09-20 12:25:00,130.75,130.82,130.7,130.77,2700.0,130.75,130.82,130.7,130.77,2700.0
2019-09-20 12:30:00,130.8,130.85,130.7,130.7,3745.0,130.8,130.85,130.7,130.7,3745.0
2019-09-20 12:35:00,130.71,130.71,130.54,130.6,3845.0,130.71,130.71,130.54,130.6,3845.0
2019-09-20 12:40:00,130.56,130.56,130.37,130.4,4534.0,130.56,130.56,130.37,130.4,4534.0
2019-09-20 12:45:00,130.4,130.45,130.34,130.35,1474.0,130.4,130.45,130.34,130.35,1474.0
2019-09-20 12:50:00,130.35,130.43,130.34,130.36,2410.0,130.35,130.43,130.34,130.36,2410.0
2019-09-20 12:55:00,130.36,130.36,130.21,130.22,3873.0,130.36,130.36,130.21,130.22,3873.0
2019-09-20 13:00:00,130.24,130.3,130.24,130.28,2100.0,130.24,130.3,130.24,130.28,2100.0
2019-09-20 13:05:00,130.28,130.32,130.23,130.26,8307.0,130.28,130.32,130.23,130.26,8307.0
2019-09-20 13:10:00,130.24,130.28,129.57,129.7,8625.0,130.24,130.28,129.57,129.7,8625.0
2019-09-20 13:15:00,129.49,129.89,129.37,129.79,10165.0,129.49,129.89,129.37,129.79,10165.0
2019-09-20 13:20:00,129.78,129.85,129.71,129.79,1000.0,129.78,129.85,129.71,129.79,1000.0
2019-09-20 13:25:00,129.88,130.07,129.79,130.07,1600.0,129.88,130.07,129.79,130.07,1600.0
2019-09-20 13:30:00,130.02,130.14,129.95,130.14,5200.0,130.02,130.14,129.95,130.14,5200.0
2019-09-20 13:35:00,130.15,130.29,130.14,130.26,3756.0,130.15,130.29,130.14,130.26,3756.0
2019-09-20 13:40:00,130.29,130.34,130.19,130.29,5900.0,130.29,130.34,130.19,130.29,5900.0
2019-09-20 13:45:00,130.27,130.29,130.06,130.06,5445.0,130.27,130.29,130.06,130.06,5445.0
2019-09-20 13:50:00,130.05,130.16,129.93,130.0,3400.0,130.05,130.16,129.93,130.0,3400.0
2019-09-20 13:55:00,129.96,130.27,129.96,130.25,4055.0,129.96,130.27,129.96,130.25,4055.0
2019-09-20 14:00:00,130.28,130.5,130.28,130.43,2300.0,130.28,130.5,130.28,130.43,2300.0
2019-09-20 14:05:00,130.43,130.48,130.27,130.41,2380.0,130.43,130.48,130.27,130.41,2380.0
2019-09-20 14:10:00,130.41,130.48,130.36,130.45,2500.0,130.41,130.48,130.36,130.45,2500.0
2019-09-20 14:15:00,130.42,130.52,130.41,130.46,1687.0,130.42,130.52,130.41,130.46,1687.0
2019-09-20 14:20:00,130.56,130.72,130.55,130.7,2799.0,130.56,130.72,130.55,130.7,2799.0
2019-09-20 14:25:00,130.6,130.7,130.57,130.7,1500.0,130.6,130.7,130.57,130.7,1500.0
2019-09-20 14:30:00,130.64,130.84,130.63,130.84,2500.0,130.64,130.84,130.63,130.84,2500.0
2019-09-20 14:35:00,130.84,130.85,130.81,130.82,1590.0,130.84,130.85,130.81,130.82,1590.0
2019-09-20 14:40:00,130.77,130.85,130.74,130.8,2300.0,130.77,130.85,130.74,130.8,2300.0
2019-09-20 14:45:00,130.82,130.87,130.81,130.83,1917.0,130.82,130.87,130.81,130.83,1917.0
2019-09-20 14:50:00,130.85,130.88,130.79,130.88,2100.0,130.85,130.88,130.79,130.88,2100.0
2019-09-20 14:55:00,130.83,130.91,130.8,130.89,2600.0,130.83,130.91,130.8,130.89,2600.0
2019-09-20 15:00:00,130.86,130.94,130.81,130.94,1509.0,130.86,130.94,130.81,130.94,1509.0
2019-09-20 15:05:00,130.95,131.06,130.95,130.99,3325.0,130.95,131.06,130.95,130.99,3325.0
2019-09-20 15:10:00,131.02,131.15,131.02,131.15,3271.0,131.02,131.15,131.02,131.15,3271.0
2019-09-20 15:15:00,131.15,131.22,131.15,131.19,5258.0,131.15,131.22,131.15,131.19,5258.0
2019-09-20 15:20:00,131.16,131.2,131.14,131.17,5152.0,131.16,131.2,131.14,131.17,5152.0
2019-09-20 15:25:00,131.15,131.17,131.1,131.11,3800.0,131.15,131.17,131.1,131.11,3800.0
2019-09-20 15:30:00,131.12,131.13,130.99,131.02,11314.0,131.12,131.13,130.99,131.02,11314.0
2019-09-20 15:35:00,131.02,131.03,130.91,130.95,6932.0,131.02,131.03,130.91,130.95,6932.0
2019-09-20 15:40:00,130.95,131.03,130.95,130.97,3100.0,130.95,131.03,130.95,130.97,3100.0
2019-09-20 15:45:00,130.97,130.98,130.7,130.73,5412.0,130.97,130.98,130.7,130.73,5412.0
2019-09-20 15:50:00,130.74,130.97,130.74,130.9,10401.0,130.74,130.97,130.74,130.9,10401.0
2019-09-20 15:55:00,130.86,130.86,130.54,130.56,35347.0,130.86,130.86,130.54,130.56,35347.0
2019-09-23 09:30:00,129.21,129.8,127.59,127.82,88442.0,129.21,129.8,127.59,127.82,88442.0
2019-09-23 09:35:00,127.53,128.55,127.2,128.35,30407.0,127.53,128.55,127.2,128.35,30407.0
2019-09-23 09:40:00,128.62,128.66,127.95,128.33,45301.0,128.62,128.66,127.95,128.33,45301.0
2019-09-23 09:45:00,128.35,128.64,128.04,128.14,54209.0,128.35,128.64,128.04,128.14,54209.0
2019-09-23 09:50:00,128.16,128.73,127.96,128.05,52209.0,128.16,128.73,127.96,128.05,52209.0
2019-09-23 09:55:00,128.05,128.2,127.73,127.79,11444.0,128.05,128.2,127.73,127.79,11444.0
2019-09-23 10:00:00,127.73,127.8,127.02,127.13,16759.0,127.73,127.8,127.02,127.13,16759.0
2019-09-23 10:05:00,127.2,127.21,126.35,126.36,19289.0,127.2,127.21,126.35,126.36,19289.0
2019-09-23 10:10:00,126.35,126.71,126.01,126.68,17295.0,126.35,126.71,126.01,126.68,17295.0
2019-09-23 10:15:00,126.77,126.95,126.59,126.7,30140.0,126.77,126.95,126.59,126.7,30140.0
2019-09-23 10:20:00,126.8,127.08,126.75,126.88,6892.0,126.8,127.08,126.75,126.88,6892.0
2019-09-23 10:25:00,126.83,127.18,126.62,127.14,17614.0,126.83,127.18,126.62,127.14,17614.0
2019-09-23 10:30:00,127.07,127.67,126.89,126.89,13522.0,127.07,127.67,126.89,126.89,13522.0
2019-09-23 10:35:00,126.9,126.96,126.44,126.48,37217.0,126.9,126.96,126.44,126.48,37217.0
2019-09-23 10:40:00,126.52,126.52,126.19,126.3,6739.0,126.52,126.52,126.19,126.3,6739.0
2019-09-23 10:45:00,126.25,126.49,126.14,126.44,27760.0,126.25,126.49,126.14,126.44,27760.0
2019-09-23 10:50:00,126.44,126.49,126.06,126.06,8034.0,126.44,126.49,126.06,126.06,8034.0
2019-09-23 10:55:00,126.17,126.27,125.96,126.06,15046.0,126.17,126.27,125.96,126.06,15046.0
2019-09-23 11:00:00,126.11,126.46,126.1,126.35,20515.0,126.11,126.46,126.1,126.35,20515.0
2019-09-23 11:05:00,126.35,126.35,126.05,126.07,18497.0,126.35,126.35,126.05,126.07,18497.0
2019-09-23 11:10:00,126.06,126.1,125.79,125.87,15405.0,126.06,126.1,125.79,125.87,15405.0
2019-09-23 11:15:00,125.9,126.07,125.89,125.99,5861.0,125.9,126.07,125.89,125.99,5861.0
2019-09-23 11:20:00,126.02,126.43,125.93,126.43,13974.0,126.02,126.43,125.93,126.43,13974.0
2019-09-23 11:25:00,126.42,126.9,126.37,126.81,39474.0,126.42,126.9,126.37,126.81,39474.0
2019-09-23 11:30:00,126.79,127.11,126.74,126.99,13340.0,126.79,127.11,126.74,126.99,13340.0
2019-09-23 11:35:00,126.91,127.02,126.71,126.75,6721.0,126.91,127.02,126.71,126.75,6721.0
2019-09-23 11:40:00,126.67,127.02,126.67,126.9,6655.0,126.67,127.02,126.67,126.9,6655.0
2019-09-23 11:45:00,126.97,127.03,126.88,126.9,6108.0,126.97,127.03,126.88,126.9,6108.0
2019-09-23 11:50:00,126.96,126.97,126.53,126.63,7949.0,126.96,126.97,126.53,126.63,7949.0
2019-09-23 11:55:00,126.57,126.63,126.33,126.37,6028.0,126.57,126.63,126.33,126.37,6028.0
2019-09-23 12:00:00,126.31,126.65,126.29,126.65,12789.0,126.31,126.65,126.29,126.65,12789.0
2019-09-23 12:05:00,126.61,126.64,126.39,126.48,34818.0,126.61,126.64,126.39,126.48,34818.0
2019-09-23 12:10:00,126.51,126.58,126.42,126.43,18988.0,126.51,126.58,126.42,126.43,18988.0
2019-09-23 12:15:00,126.47,126.57,126.3,126.37,28558.0,126.47,126.57,126.3,126.37,28558.0
2019-09-23 12:20:00,126.4,126.43,126.1,126.13,24575.0,126.4,126.43,126.1,126.13,24575.0
2019-09-23 12:25:00,126.2,126.48,126.2,126.36,3912.0,126.2,126.48,126.2,126.36,3912.0
2019-09-23 12:30:00,126.34,126.55,126.34,126.52,2500.0,126.34,126.55,126.34,126.52,2500.0
2019-09-23 12:35:00,126.48,126.61,126.43,126.59,3050.0,126.48,126.61,126.43,126.59,3050.0
2019-09-23 12:40:00,126.61,126.81,126.61,126.81,18653.0,126.61,126.81,126.61,126.81,18653.0
2019-09-23 12:45:00,126.87,126.98,126.86,126.93,3276.0,126.87,126.98,126.86,126.93,3276.0
2019-09-23 12:50:00,126.9,126.96,126.8,126.8,4900.0,126.9,126.96,126.8,126.8,4900.0
2019-09-23 12:55:00,126.79,126.79,126.59,126.64,7303.0,126.79,126.79,126.59,126.64,7303.0
2019-09-23 13:00:00,126.67,126.72,126.55,126.58,6114.0,126.67,126.72,126.55,126.58,6114.0
2019-09-23 13:05:00,126.58,126.58,126.26,126.39,35829.0,126.58,126.58,126.26,126.39,35829.0
2019-09-23 13:10:00,126.4,126.43,126.26,126.28,8173.0,126.4,126.43,126.26,126.28,8173.0
2019-09-23 13:15:00,126.28,126.32,126.04,126.04,6745.0,126.28,126.32,126.04,126.04,6745.0
2019-09-23 13:20:00,126.1,126.14,125.9,125.97,11744.0,126.1,126.14,125.9,125.97,11744.0
2019-09-23 13:25:00,126.0,126.0,125.81,125.83,8418.0,126.0,126.0,125.81,125.83,8418.0
2019-09-23 13:30:00,125.85,125.86,125.68,125.74,8860.0,125.85,125.86,125.68,125.74,8860.0
2019-09-23 13:35:00,125.75,125.77,125.54,125.54,14430.0,125.75,125.77,125.54,125.54,14430.0
2019-09-23 13:40:00,125.57,125.74,125.52,125.57,16488.0,125.57,125.74,125.52,125.57,16488.0
2019-09-23 13:45:00,125.57,125.9,125.55,125.87,13762.0,125.57,125.9,125.55,125.87,13762.0
2019-09-23 13:50:00,125.88,125.95,125.76,125.79,4270.0,125.88,125.95,125.76,125.79,4270.0
2019-09-23 13:55:00,125.76,125.91,125.74,125.9,6435.0,125.76,125.91,125.74,125.9,6435.0
2019-09-23 14:00:00,125.91,125.92,125.61,125.78,17349.0,125.91,125.92,125.61,125.78,17349.0
2019-09-23 14:05:00,125.86,125.86,125.74,125.79,4685.0,125.86,125.86,125.74,125.79,4685.0
2019-09-23 14:10:00,125.76,125.83,125.7,125.83,5409.0,125.76,125.83,125.7,125.83,5409.0
2019-09-23 14:15:00,125.81,125.86,125.77,125.84,9068.0,125.81,125.86,125.77,125.84,9068.0
2019-09-23 14:20:00,125.82,125.96,125.78,125.79,7364.0,125.82,125.96,125.78,125.79,7364.0
2019-09-23 14:25:00,125.77,125.81,125.69,125.72,21135.0,125.77,125.81,125.69,125.72,21135.0
2019-09-23 14:30:00,125.74,125.74,125.57,125.57,3905.0,125.74,125.74,125.57,125.57,3905.0
2019-09-23 14:35:00,125.57,125.69,125.5,125.58,5898.0,125.57,125.69,125.5,125.58,5898.0
2019-09-23 14:40:00,125.59,125.86,125.59,125.8,14803.0,125.59,125.86,125.59,125.8,14803.0
2019-09-23 14:45:00,125.82,126.19,125.81,126.11,8693.0,125.82,126.19,125.81,126.11,8693.0
2019-09-23 14:50:00,126.14,126.18,126.07,126.07,8049.0,126.14,126.18,126.07,126.07,8049.0
2019-09-23 14:55:00,126.08,126.21,126.02,126.1,8904.0,126.08,126.21,126.02,126.1,8904.0
2019-09-23 15:00:00,126.12,126.16,125.85,125.88,19043.0,126.12,126.16,125.85,125.88,19043.0
2019-09-23 15:05:00,125.88,126.05,125.86,126.04,15837.0,125.88,126.05,125.86,126.04,15837.0
2019-09-23 15:10:00,126.05,126.23,126.03,126.19,6330.0,126.05,126.23,126.03,126.19,6330.0
2019-09-23 15:15:00,126.17,126.27,126.06,126.17,16253.0,126.17,126.27,126.06,126.17,16253.0
2019-09-23 15:20:00,126.13,126.13,125.97,126.05,5287.0,126.13,126.13,125.97,126.05,5287.0
2019-09-23 15:25:00,126.03,126.03,125.82,125.94,12765.0,126.03,126.03,125.82,125.94,12765.0
2019-09-23 15:30:00,125.9,125.93,125.72,125.78,11038.0,125.9,125.93,125.72,125.78,11038.0
2019-09-23 15:35:00,125.78,125.78,125.61,125.71,27348.0,125.78,125.78,125.61,125.71,27348.0
2019-09-23 15:40:00,125.71,125.79,125.59,125.66,70806.0,125.71,125.79,125.59,125.66,70806.0
2019-09-23 15:45:00,125.66,125.89,125.64,125.88,13331.0,125.66,125.89,125.64,125.88,13331.0
2019-09-23 15:50:00,125.88,125.93,125.56,125.59,36054.0,125.88,125.93,125.56,125.59,36054.0
2019-09-23 15:55:00,125.58,125.81,125.58,125.71,61244.0,125.58,125.81,125.58,125.71,61244.0
2019-09-24 09:30:00,126.12,126.61,125.15,125.4,70406.0,126.12,126.61,125.15,125.4,70406.0
2019-09-24 09:35:00,125.47,126.13,125.01,126.13,17966.0,125.47,126.13,125.01,126.13,17966.0
2019-09-24 09:40:00,126.19,126.19,125.23,125.23,30896.0,126.19,126.19,125.23,125.23,30896.0
2019-09-24 09:45:00,125.32,125.71,125.07,125.3,32026.0,125.32,125.71,125.07,125.3,32026.0
2019-09-24 09:50:00,125.41,126.26,125.3,126.26,18199.0,125.41,126.26,125.3,126.26,18199.0
2019-09-24 09:55:00,126.35,126.58,126.2,126.41,6980.0,126.35,126.58,126.2,126.41,6980.0
2019-09-24 10:00:00,126.33,126.7,126.24,126.44,12562.0,126.33,126.7,126.24,126.44,12562.0
2019-09-24 10:05:00,126.44,126.44,125.96,126.01,11242.0,126.44,126.44,125.96,126.01,11242.0
2019-09-24 10:10:00,126.02,126.02,125.77,125.98,4397.0,126.02,126.02,125.77,125.98,4397.0
2019-09-24 10:15:00,126.01,126.01,125.46,125.75,11418.0,126.01,126.01,125.46,125.75,11418.0
2019-09-24 10:20:00,125.83,125.95,125.2,125.23,14813.0,125.83,125.95,125.2,125.23,14813.0
2019-09-24 10:25:00,125.22,125.8,125.16,125.73,12237.0,125.22,125.8,125.16,125.73,12237.0
2019-09-24 10:30:00,125.78,126.27,125.77,126.2,7415.0,125.78,126.27,125.77,126.2,7415.0
2019-09-24 10:35:00,126.16,126.38,126.12,126.38,4465.0,126.16,126.38,126.12,126.38,4465.0
2019-09-24 10:40:00,126.28,126.33,126.07,126.11,6785.0,126.28,126.33,126.07,126.11,6785.0
2019-09-24 10:45:00,126.12,126.13,125.92,126.04,13013.0,126.12,126.13,125.92,126.04,13013.0
2019-09-24 10:50:00,126.04,126.47,126.0,126.35,10223.0,126.04,126.47,126.0,126.35,10223.0
2019-09-24 10:55:00,126.39,126.57,126.22,126.22,10726.0,126.39,126.57,126.22,126.22,10726.0
2019-09-24 11:00:00,126.22,126.36,125.99,125.99,11766.0,126.22,126.36,125.99,125.99,11766.0
2019-09-24 11:05:00,125.98,126.38,125.93,126.31,12779.0,125.98,126.38,125.93,126.31,12779.0
2019-09-24 11:10:00,126.3,126.48,126.3,126.43,13316.0,126.3,126.48,126.3,126.43,13316.0
2019-09-24 11:15:00,126.48,126.49,126.34,126.35,11603.0,126.48,126.49,126.34,126.35,11603.0
2019-09-24 11:20:00,126.33,126.48,126.3,126.45,5219.0,126.33,126.48,126.3,126.45,5219.0
2019-09-24 11:25:00,126.41,126.57,126.36,126.48,7439.0,126.41,126.57,126.36,126.48,7439.0
2019-09-24 11:30:00,126.47,126.49,126.19,126.2,15230.0,126.47,126.49,126.19,126.2,15230.0
2019-09-24 11:35:00,126.25,126.25,125.81,125.81,7773.0,126.25,126.25,125.81,125.81,7773.0
2019-09-24 11:40:00,125.75,125.86,125.33,125.33,17714.0,125.75,125.86,125.33,125.33,17714.0
2019-09-24 11:45:00,125.4,125.71,125.4,125.52,20579.0,125.4,125.71,125.4,125.52,20579.0
2019-09-24 11:50:00,125.53,125.7,125.52,125.7,6559.0,125.53,125.7,125.52,125.7,6559.0
2019-09-24 11:55:00,125.68,125.9,125.65,125.81,4317.0,125.68,125.9,125.65,125.81,4317.0
2019-09-24 12:00:00,125.71,125.85,125.68,125.76,3355.0,125.71,125.85,125.68,125.76,3355.0
2019-09-24 12:05:00,125.78,125.99,125.78,125.99,2128.0,125.78,125.99,125.78,125.99,2128.0
2019-09-24 12:10:00,126.01,126.06,125.92,125.96,4525.0,126.01,126.06,125.92,125.96,4525.0
2019-09-24 12:15:00,126.04,126.05,125.69,125.69,7376.0,126.04,126.05,125.69,125.69,7376.0
2019-09-24 12:20:00,125.68,125.71,125.08,125.32,15815.0,125.68,125.71,125.08,125.32,15815.0
2019-09-24 12:25:00,125.32,125.38,125.0,125.12,3500.0,125.32,125.38,125.0,125.12,3500.0
2019-09-24 12:30:00,125.11,125.24,125.06,125.2,5360.0,125.11,125.24,125.06,125.2,5360.0
2019-09-24 12:35:00,125.23,125.29,124.75,124.81,7021.0,125.23,125.29,124.75,124.81,7021.0
2019-09-24 12:40:00,124.73,124.82,124.6,124.74,7859.0,124.73,124.82,124.6,124.74,7859.0
2019-09-24 12:45:00,124.73,124.85,124.59,124.73,5561.0,124.73,124.85,124.59,124.73,5561.0
2019-09-24 12:50:00,124.76,124.76,124.47,124.47,8995.0,124.76,124.76,124.47,124.47,8995.0
2019-09-24 12:55:00,124.5,124.59,124.48,124.5,11284.0,124.5,124.59,124.48,124.5,11284.0
2019-09-24 13:00:00,124.5,124.96,124.49,124.96,5983.0,124.5,124.96,124.49,124.96,5983.0
2019-09-24 13:05:00,124.88,125.27,124.88,125.1,7549.0,124.88,125.27,124.88,125.1,7549.0
2019-09-24 13:10:00,125.06,125.14,124.75,124.78,10860.0,125.06,125.14,124.75,124.78,10860.0
2019-09-24 13:15:00,124.75,124.75,124.4,124.63,14298.0,124.75,124.75,124.4,124.63,14298.0
2019-09-24 13:20:00,124.58,124.63,124.14,124.22,29620.0,124.58,124.63,124.14,124.22,29620.0
2019-09-24 13:25:00,124.27,124.63,124.22,124.38,7800.0,124.27,124.63,124.22,124.38,7800.0
2019-09-24 13:30:00,124.37,124.76,124.36,124.71,12874.0,124.37,124.76,124.36,124.71,12874.0
2019-09-24 13:35:00,124.62,124.66,124.35,124.4,14585.0,124.62,124.66,124.35,124.4,14585.0
2019-09-24 13:40:00,124.39,124.43,124.2,124.41,7710.0,124.39,124.43,124.2,124.41,7710.0
2019-09-24 13:45:00,124.37,124.57,124.34,124.52,6803.0,124.37,124.57,124.34,124.52,6803.0
2019-09-24 13:50:00,124.54,124.61,124.42,124.46,15478.0,124.54,124.61,124.42,124.46,15478.0
2019-09-24 13:55:00,124.48,124.72,124.44,124.61,4078.0,124.48,124.72,124.44,124.61,4078.0
2019-09-24 14:00:00,124.58,124.64,124.52,124.52,2200.0,124.58,124.64,124.52,124.52,2200.0
2019-09-24 14:05:00,124.56,124.61,124.36,124.47,2310.0,124.56,124.61,124.36,124.47,2310.0
2019-09-24 14:10:00,124.39,125.37,124.33,125.07,9415.0,124.39,125.37,124.33,125.07,9415.0
2019-09-24 14:15:00,125.13,125.37,124.99,125.29,24659.0,125.13,125.37,124.99,125.29,24659.0
2019-09-24 14:20:00,125.22,125.26,125.01,125.02,9812.0,125.22,125.26,125.01,125.02,9812.0
2019-09-24 14:25:00,125.01,125.12,124.94,125.08,10031.0,125.01,125.12,124.94,125.08,10031.0
2019-09-24 14:30:00,125.16,125.16,124.86,124.97,28084.0,125.16,125.16,124.86,124.97,28084.0
2019-09-24 14:35:00,124.95,125.29,124.74,124.8,17185.0,124.95,125.29,124.74,124.8,17185.0
2019-09-24 14:40:00,124.76,124.76,124.54,124.72,4600.0,124.76,124.76,124.54,124.72,4600.0
2019-09-24 14:45:00,124.73,125.0,124.61,124.98,4354.0,124.73,125.0,124.61,124.98,4354.0
2019-09-24 14:50:00,124.94,125.22,124.84,125.12,6320.0,124.94,125.22,124.84,125.12,6320.0
2019-09-24 14:55:00,125.15,125.18,125.01,125.01,4200.0,125.15,125.18,125.01,125.01,4200.0
2019-09-24 15:00:00,125.0,125.23,124.93,125.23,5012.0,125.0,125.23,124.93,125.23,5012.0
2019-09-24 15:05:00,125.15,125.33,125.1,125.18,11500.0,125.15,125.33,125.1,125.18,11500.0
2019-09-24 15:10:00,125.18,125.33,125.13,125.23,8853.0,125.18,125.33,125.13,125.23,8853.0
2019-09-24 15:15:00,125.25,125.34,125.21,125.22,7259.0,125.25,125.34,125.21,125.22,7259.0
2019-09-24 15:20:00,125.2,125.2,124.8,124.81,6350.0,125.2,125.2,124.8,124.81,6350.0
2019-09-24 15:25:00,124.79,125.07,124.79,125.05,7848.0,124.79,125.07,124.79,125.05,7848.0
2019-09-24 15:30:00,125.03,125.03,124.8,124.81,6300.0,125.03,125.03,124.8,124.81,6300.0
2019-09-24 15:35:00,124.84,125.0,124.75,124.92,12196.0,124.84,125.0,124.75,124.92,12196.0
2019-09-24 15:40:00,124.9,125.05,124.81,125.05,14617.0,124.9,125.05,124.81,125.05,14617.0
2019-09-24 15:45:00,125.05,125.36,125.03,125.35,17169.0,125.05,125.36,125.03,125.35,17169.0
2019-09-24 15:50:00,125.32,125.32,125.06,125.2,25874.0,125.32,125.32,125.06,125.2,25874.0
2019-09-24 15:55:00,125.1,125.18,124.96,125.14,41065.0,125.1,125.18,124.96,125.14,41065.0
2019-09-25 09:30:00,124.01,125.5,123.78,125.11,14522.0,124.01,125.5,123.78,125.11,14522.0
2019-09-25 09:35:00,125.61,126.16,125.24,126.16,14263.0,125.61,126.16,125.24,126.16,14263.0
2019-09-25 09:40:00,126.0,126.05,125.5,125.58,14821.0,126.0,126.05,125.5,125.58,14821.0
2019-09-25 09:45:00,125.52,125.53,125.14,125.14,38493.0,125.52,125.53,125.14,125.14,38493.0
2019-09-25 09:50:00,125.09,125.1,124.65,124.87,10491.0,125.09,125.1,124.65,124.87,10491.0
2019-09-25 09:55:00,124.82,125.07,124.78,125.04,2550.0,124.82,125.07,124.78,125.04,2550.0
2019-09-25 10:00:00,125.17,125.43,124.83,125.43,5018.0,125.17,125.43,124.83,125.43,5018.0
2019-09-25 10:05:00,125.31,125.92,125.26,125.73,4744.0,125.31,125.92,125.26,125.73,4744.0
2019-09-25 10:10:00,125.73,125.79,125.24,125.25,5998.0,125.73,125.79,125.24,125.25,5998.0
2019-09-25 10:15:00,125.19,125.43,125.14,125.22,12449.0,125.19,125.43,125.14,125.22,12449.0
2019-09-25 10:20:00,125.29,125.44,125.2,125.32,17873.0,125.29,125.44,125.2,125.32,17873.0
2019-09-25 10:25:00,125.37,125.73,125.37,125.73,1715.0,125.37,125.73,125.37,125.73,1715.0
2019-09-25 10:30:00,125.71,126.14,125.71,125.98,4879.0,125.71,126.14,125.71,125.98,4879.0
2019-09-25 10:35:00,125.98,126.06,125.82,125.87,3327.0,125.98,126.06,125.82,125.87,3327.0
2019-09-25 10:40:00,125.93,126.01,125.53,125.72,4750.0,125.93,126.01,125.53,125.72,4750.0
2019-09-25 10:45:00,125.71,125.79,125.61,125.65,4789.0,125.71,125.79,125.61,125.65,4789.0
2019-09-25 10:50:00,125.65,126.11,125.42,126.0,6861.0,125.65,126.11,125.42,126.0,6861.0
2019-09-25 10:55:00,125.99,126.15,125.89,125.98,2365.0,125.99,126.15,125.89,125.98,2365.0
2019-09-25 11:00:00,125.91,126.0,125.83,125.91,6281.0,125.91,126.0,125.83,125.91,6281.0
2019-09-25 11:05:00,125.94,126.09,125.87,125.87,5082.0,125.94,126.09,125.87,125.87,5082.0
2019-09-25 11:10:00,125.75,125.95,125.69,125.9,3876.0,125.75,125.95,125.69,125.9,3876.0
2019-09-25 11:15:00,125.98,126.04,125.72,125.79,6207.0,125.98,126.04,125.72,125.79,6207.0
2019-09-25 11:20:00,125.82,125.84,125.68,125.77,3000.0,125.82,125.84,125.68,125.77,3000.0
2019-09-25 11:25:00,125.6,125.62,125.29,125.29,3115.0,125.6,125.62,125.29,125.29,3115.0
2019-09-25 11:30:00,125.33,125.36,125.16,125.2,19129.0,125.33,125.36,125.16,125.2,19129.0
2019-09-25 11:35:00,125.26,125.36,125.19,125.3,9204.0,125.26,125.36,125.19,125.3,9204.0
2019-09-25 11:40:00,125.37,125.39,125.22,125.26,5618.0,125.37,125.39,125.22,125.26,5618.0
2019-09-25 11:45:00,125.25,125.32,125.15,125.15,1608.0,125.25,125.32,125.15,125.15,1608.0
2019-09-25 11:50:00,125.16,125.2,125.01,125.2,3017.0,125.16,125.2,125.01,125.2,3017.0
2019-09-25 11:55:00,125.23,125.31,125.03,125.08,3460.0,125.23,125.31,125.03,125.08,3460.0
2019-09-25 12:00:00,125.09,125.46,125.09,125.46,3920.0,125.09,125.46,125.09,125.46,3920.0
2019-09-25 12:05:00,125.47,125.47,125.24,125.25,10000.0,125.47,125.47,125.24,125.25,10000.0
2019-09-25 12:10:00,125.24,125.27,125.13,125.13,950.0,125.24,125.27,125.13,125.13,950.0
2019-09-25 12:15:00,125.08,125.18,125.08,125.13,3299.0,125.08,125.18,125.08,125.13,3299.0
2019-09-25 12:20:00,125.18,125.24,125.08,125.24,5600.0,125.18,125.24,125.08,125.24,5600.0
2019-09-25 12:25:00,125.28,125.32,125.22,125.23,2600.0,125.28,125.32,125.22,125.23,2600.0
2019-09-25 12:30:00,125.26,125.35,125.21,125.21,4900.0,125.26,125.35,125.21,125.21,4900.0
2019-09-25 12:35:00,125.21,125.6,125.21,125.58,8510.0,125.21,125.6,125.21,125.58,8510.0
2019-09-25 12:40:00,125.58,125.58,125.43,125.56,4554.0,125.58,125.58,125.43,125.56,4554.0
2019-09-25 12:45:00,125.64,125.64,125.58,125.63,2500.0,125.64,125.64,125.58,125.63,2500.0
2019-09-25 12:50:00,125.61,125.71,125.56,125.71,1500.0,125.61,125.71,125.56,125.71,1500.0
2019-09-25 12:55:00,125.79,126.0,125.77,125.91,3320.0,125.79,126.0,125.77,125.91,3320.0
2019-09-25 13:00:00,125.95,126.21,125.86,126.13,17354.0,125.95,126.21,125.86,126.13,17354.0
2019-09-25 13:05:00,126.13,126.41,126.08,126.41,13844.0,126.13,126.41,126.08,126.41,13844.0
2019-09-25 13:10:00,126.4,126.58,126.39,126.58,3547.0,126.4,126.58,126.39,126.58,3547.0
2019-09-25 13:15:00,126.64,126.72,126.41,126.45,2948.0,126.64,126.72,126.41,126.45,2948.0
2019-09-25 13:20:00,126.44,126.59,126.38,126.59,1800.0,126.44,126.59,126.38,126.59,1800.0
2019-09-25 13:25:00,126.58,126.58,126.34,126.48,6024.0,126.58,126.58,126.34,126.48,6024.0
2019-09-25 13:30:00,126.52,126.79,126.44,126.79,18960.0,126.52,126.79,126.44,126.79,18960.0
2019-09-25 13:35:00,126.69,126.79,126.58,126.73,8003.0,126.69,126.79,126.58,126.73,8003.0
2019-09-25 13:40:00,126.72,127.05,126.57,127.02,37407.0,126.72,127.05,126.57,127.02,37407.0
2019-09-25 13:45:00,126.97,126.97,126.44,126.56,14496.0,126.97,126.97,126.44,126.56,14496.0
2019-09-25 13:50:00,126.51,126.69,126.49,126.68,5829.0,126.51,126.69,126.49,126.68,5829.0
2019-09-25 13:55:00,126.7,126.81,126.67,126.67,1519.0,126.7,126.81,126.67,126.67,1519.0
2019-09-25 14:00:00,126.67,126.91,126.67,126.81,2394.0,126.67,126.91,126.67,126.81,2394.0
2019-09-25 14:05:00,126.81,127.05,126.81,127.01,1744.0,126.81,127.05,126.81,127.01,1744.0
2019-09-25 14:10:00,127.05,127.16,126.95,127.0,3695.0,127.05,127.16,126.95,127.0,3695.0
2019-09-25 14:15:00,127.02,127.02,126.82,126.9,3200.0,127.02,127.02,126.82,126.9,3200.0
2019-09-25 14:20:00,126.87,126.96,126.76,126.91,6875.0,126.87,126.96,126.76,126.91,6875.0
2019-09-25 14:25:00,126.87,126.89,126.76,126.76,3139.0,126.87,126.89,126.76,126.76,3139.0
2019-09-25 14:30:00,126.76,127.07,126.58,127.07,44598.0,126.76,127.07,126.58,127.07,44598.0
2019-09-25 14:35:00,127.07,127.08,127.01,127.04,2668.0,127.07,127.08,127.01,127.04,2668.0
2019-09-25 14:40:00,127.04,127.33,127.04,127.33,6493.0,127.04,127.33,127.04,127.33,6493.0
2019-09-25 14:45:00,127.37,127.39,127.28,127.38,6753.0,127.37,127.39,127.28,127.38,6753.0
2019-09-25 14:50:00,127.34,127.37,127.27,127.28,3420.0,127.34,127.37,127.27,127.28,3420.0
2019-09-25 14:55:00,127.29,127.43,127.28,127.4,4005.0,127.29,127.43,127.28,127.4,4005.0
2019-09-25 15:00:00,127.39,127.44,127.38,127.43,8721.0,127.39,127.44,127.38,127.43,8721.0
2019-09-25 15:05:00,127.44,127.5,127.39,127.46,10602.0,127.44,127.5,127.39,127.46,10602.0
2019-09-25 15:10:00,127.44,127.68,127.44,127.67,9866.0,127.44,127.68,127.44,127.67,9866.0
2019-09-25 15:15:00,127.64,127.64,127.47,127.49,9033.0,127.64,127.64,127.47,127.49,9033.0
2019-09-25 15:20:00,127.49,127.53,127.38,127.49,8184.0,127.49,127.53,127.38,127.49,8184.0
2019-09-25 15:25:00,127.52,127.52,127.35,127.36,9858.0,127.52,127.52,127.35,127.36,9858.0
2019-09-25 15:30:00,127.33,127.43,127.23,127.4,8207.0,127.33,127.43,127.23,127.4,8207.0
2019-09-25 15:35:00,127.4,127.44,127.32,127.39,9352.0,127.4,127.44,127.32,127.39,9352.0
2019-09-25 15:40:00,127.35,127.44,127.32,127.38,7898.0,127.35,127.44,127.32,127.38,7898.0
2019-09-25 15:45:00,127.36,127.44,127.28,127.42,10997.0,127.36,127.44,127.28,127.42,10997.0
2019-09-25 15:50:00,127.42,127.49,127.27,127.33,21754.0,127.42,127.49,127.27,127.33,21754.0
2019-09-25 15:55:00,127.3,127.3,127.04,127.25,104249.0,127.3,127.3,127.04,127.25,104249.0
2019-09-26 09:30:00,127.05,128.56,127.0,127.93,32529.0,127.05,128.56,127.0,127.93,32529.0
2019-09-26 09:35:00,127.07,127.87,127.07,127.54,4056.0,127.07,127.87,127.07,127.54,4056.0
2019-09-26 09:40:00,127.71,127.81,127.31,127.66,4973.0,127.71,127.81,127.31,127.66,4973.0
2019-09-26 09:45:00,127.78,127.79,127.27,127.69,10618.0,127.78,127.79,127.27,127.69,10618.0
2019-09-26 09:50:00,127.43,127.78,127.36,127.77,16005.0,127.43,127.78,127.36,127.77,16005.0
2019-09-26 09:55:00,127.68,127.71,127.28,127.44,7415.0,127.68,127.71,127.28,127.44,7415.0
2019-09-26 10:00:00,127.43,127.79,127.33,127.79,5272.0,127.43,127.79,127.33,127.79,5272.0
2019-09-26 10:05:00,127.8,127.81,127.53,127.73,9223.0,127.8,127.81,127.53,127.73,9223.0
2019-09-26 10:10:00,127.75,128.13,127.72,128.13,4423.0,127.75,128.13,127.72,128.13,4423.0
2019-09-26 10:15:00,128.06,128.06,127.54,127.54,11559.0,128.06,128.06,127.54,127.54,11559.0
2019-09-26 10:20:00,127.55,127.72,127.48,127.57,2910.0,127.55,127.72,127.48,127.57,2910.0
2019-09-26 10:25:00,127.46,127.63,127.39,127.43,7981.0,127.46,127.63,127.39,127.43,7981.0
2019-09-26 10:30:00,127.55,127.65,127.46,127.53,2208.0,127.55,127.65,127.46,127.53,2208.0
2019-09-26 10:35:00,127.58,127.66,127.53,127.65,3392.0,127.58,127.66,127.53,127.65,3392.0
2019-09-26 10:40:00,127.62,127.62,127.5,127.57,1802.0,127.62,127.62,127.5,127.57,1802.0
2019-09-26 10:45:00,127.58,127.92,127.56,127.83,2504.0,127.58,127.92,127.56,127.83,2504.0
2019-09-26 10:50:00,127.9,127.96,127.88,127.92,3600.0,127.9,127.96,127.88,127.92,3600.0
2019-09-26 10:55:00,127.92,128.07,127.67,127.82,6755.0,127.92,128.07,127.67,127.82,6755.0
2019-09-26 11:00:00,127.83,127.85,127.18,127.46,7460.0,127.83,127.85,127.18,127.46,7460.0
2019-09-26 11:05:00,127.38,127.65,127.38,127.46,3400.0,127.38,127.65,127.38,127.46,3400.0
2019-09-26 11:10:00,127.56,127.57,127.43,127.43,1500.0,127.56,127.57,127.43,127.43,1500.0
2019-09-26 11:15:00,127.34,127.34,127.02,127.13,14882.0,127.34,127.34,127.02,127.13,14882.0
2019-09-26 11:20:00,127.09,127.18,126.68,126.8,19859.0,127.09,127.18,126.68,126.8,19859.0
2019-09-26 11:25:00,126.84,127.3,126.84,127.25,3166.0,126.84,127.3,126.84,127.25,3166.0
2019-09-26 11:30:00,127.27,127.3,127.05,127.18,2200.0,127.27,127.3,127.05,127.18,2200.0
2019-09-26 11:35:00,127.3,127.3,127.17,127.19,4553.0,127.3,127.3,127.17,127.19,4553.0
2019-09-26 11:40:00,127.21,127.22,126.98,127.01,2001.0,127.21,127.22,126.98,127.01,2001.0
2019-09-26 11:45:00,127.0,127.07,126.94,127.07,3852.0,127.0,127.07,126.94,127.07,3852.0
2019-09-26 11:50:00,127.07,127.07,126.93,127.05,10698.0,127.07,127.07,126.93,127.05,10698.0
2019-09-26 11:55:00,127.04,127.39,126.96,127.39,9744.0,127.04,127.39,126.96,127.39,9744.0
2019-09-26 12:00:00,127.28,127.56,127.16,127.55,5960.0,127.28,127.56,127.16,127.55,5960.0
2019-09-26 12:05:00,127.56,127.78,127.42,127.63,5571.0,127.56,127.78,127.42,127.63,5571.0
2019-09-26 12:10:00,127.58,127.8,127.56,127.72,4431.0,127.58,127.8,127.56,127.72,4431.0
2019-09-26 12:15:00,127.71,127.83,127.69,127.73,2760.0,127.71,127.83,127.69,127.73,2760.0
2019-09-26 12:20:00,127.75,127.81,127.71,127.78,1853.0,127.75,127.81,127.71,127.78,1853.0
2019-09-26 12:25:00,127.82,127.94,127.7,127.82,2600.0,127.82,127.94,127.7,127.82,2600.0
2019-09-26 12:30:00,127.85,127.88,127.72,127.73,2405.0,127.85,127.88,127.72,127.73,2405.0
2019-09-26 12:35:00,127.78,127.89,127.78,127.87,1300.0,127.78,127.89,127.78,127.87,1300.0
2019-09-26 12:40:00,127.85,127.89,127.78,127.8,4277.0,127.85,127.89,127.78,127.8,4277.0
2019-09-26 12:45:00,127.78,127.84,127.78,127.84,900.0,127.78,127.84,127.78,127.84,900.0
2019-09-26 12:50:00,127.85,127.86,127.78,127.86,1605.0,127.85,127.86,127.78,127.86,1605.0
2019-09-26 12:55:00,127.8,127.8,127.54,127.54,4000.0,127.8,127.8,127.54,127.54,4000.0
2019-09-26 13:00:00,127.56,127.68,127.5,127.67,1800.0,127.56,127.68,127.5,127.67,1800.0
2019-09-26 13:05:00,127.71,127.74,127.61,127.62,2100.0,127.71,127.74,127.61,127.62,2100.0
2019-09-26 13:10:00,127.61,127.63,127.56,127.6,2418.0,127.61,127.63,127.56,127.6,2418.0
2019-09-26 13:15:00,127.55,127.55,127.41,127.41,2000.0,127.55,127.55,127.41,127.41,2000.0
2019-09-26 13:20:00,127.43,127.44,127.14,127.14,4390.0,127.43,127.44,127.14,127.14,4390.0
2019-09-26 13:25:00,127.13,127.26,127.11,127.24,2109.0,127.13,127.26,127.11,127.24,2109.0
2019-09-26 13:30:00,127.28,127.3,127.13,127.13,2380.0,127.28,127.3,127.13,127.13,2380.0
2019-09-26 13:35:00,127.08,127.2,127.05,127.15,3052.0,127.08,127.2,127.05,127.15,3052.0
2019-09-26 13:40:00,127.11,127.31,127.08,127.27,2126.0,127.11,127.31,127.08,127.27,2126.0
2019-09-26 13:45:00,127.3,127.3,127.18,127.18,1103.0,127.3,127.3,127.18,127.18,1103.0
2019-09-26 13:50:00,127.1,127.16,126.92,127.16,3924.0,127.1,127.16,126.92,127.16,3924.0
2019-09-26 13:55:00,127.19,127.32,127.13,127.32,5766.0,127.19,127.32,127.13,127.32,5766.0
2019-09-26 14:00:00,127.38,127.5,127.37,127.5,2400.0,127.38,127.5,127.37,127.5,2400.0
2019-09-26 14:05:00,127.5,127.63,127.37,127.6,5300.0,127.5,127.63,127.37,127.6,5300.0
2019-09-26 14:10:00,127.57,127.64,127.39,127.49,5308.0,127.57,127.64,127.39,127.49,5308.0
2019-09-26 14:15:00,127.4,127.46,127.26,127.32,4738.0,127.4,127.46,127.26,127.32,4738.0
2019-09-26 14:20:00,127.35,127.39,127.21,127.21,3100.0,127.35,127.39,127.21,127.21,3100.0
2019-09-26 14:25:00,127.2,127.2,127.02,127.05,6647.0,127.2,127.2,127.02,127.05,6647.0
2019-09-26 14:30:00,127.0,127.07,126.97,126.99,1844.0,127.0,127.07,126.97,126.99,1844.0
2019-09-26 14:35:00,127.0,127.1,126.95,127.06,3721.0,127.0,127.1,126.95,127.06,3721.0
2019-09-26 14:40:00,127.09,127.23,127.09,127.23,1605.0,127.09,127.23,127.09,127.23,1605.0
2019-09-26 14:45:00,127.26,127.31,127.2,127.24,3200.0,127.26,127.31,127.2,127.24,3200.0
2019-09-26 14:50:00,127.23,127.23,127.17,127.21,3436.0,127.23,127.23,127.17,127.21,3436.0
2019-09-26 14:55:00,127.22,127.27,127.19,127.25,4100.0,127.22,127.27,127.19,127.25,4100.0
2019-09-26 15:00:00,127.31,127.5,127.3,127.43,3900.0,127.31,127.5,127.3,127.43,3900.0
2019-09-26 15:05:00,127.39,127.49,127.26,127.49,3710.0,127.39,127.49,127.26,127.49,3710.0
2019-09-26 15:10:00,127.49,127.53,127.36,127.41,25865.0,127.49,127.53,127.36,127.41,25865.0
2019-09-26 15:15:00,127.36,127.43,126.97,127.09,6973.0,127.36,127.43,126.97,127.09,6973.0
2019-09-26 15:20:00,127.01,127.04,126.87,126.87,4066.0,127.01,127.04,126.87,126.87,4066.0
2019-09-26 15:25:00,126.93,127.1,126.87,127.0,14583.0,126.93,127.1,126.87,127.0,14583.0
2019-09-26 15:30:00,127.04,127.25,127.0,127.23,4361.0,127.04,127.25,127.0,127.23,4361.0
2019-09-26 15:35:00,127.22,127.22,127.04,127.05,4762.0,127.22,127.22,127.04,127.05,4762.0
2019-09-26 15:40:00,127.04,127.07,126.8,126.8,4534.0,127.04,127.07,126.8,126.8,4534.0
2019-09-26 15:45:00,126.84,126.89,126.72,126.74,9110.0,126.84,126.89,126.72,126.74,9110.0
2019-09-26 15:50:00,126.72,126.79,126.62,126.7,11421.0,126.72,126.79,126.62,126.7,11421.0
2019-09-26 15:55:00,126.68,126.77,126.54,126.77,35570.0,126.68,126.77,126.54,126.77,35570.0
2019-09-27 09:30:00,127.09,127.42,127.09,127.1,7774.0,127.09,127.42,127.09,127.1,7774.0
2019-09-27 09:35:00,127.1,127.35,127.07,127.35,1400.0,127.1,127.35,127.07,127.35,1400.0
2019-09-27 09:40:00,127.26,127.34,126.94,127.13,3911.0,127.26,127.34,126.94,127.13,3911.0
2019-09-27 09:45:00,127.2,127.31,126.93,127.01,2004.0,127.2,127.31,126.93,127.01,2004.0
2019-09-27 09:50:00,127.01,127.15,126.68,126.68,2700.0,127.01,127.15,126.68,126.68,2700.0
2019-09-27 09:55:00,126.61,126.88,126.39,126.88,3800.0,126.61,126.88,126.39,126.88,3800.0
2019-09-27 10:00:00,126.76,127.02,126.41,126.41,4475.0,126.76,127.02,126.41,126.41,4475.0
2019-09-27 10:05:00,126.24,126.44,125.78,125.81,22451.0,126.24,126.44,125.78,125.81,22451.0
2019-09-27 10:10:00,125.82,125.82,125.3,125.42,5615.0,125.82,125.82,125.3,125.42,5615.0
2019-09-27 10:15:00,125.36,125.96,125.34,125.96,3200.0,125.36,125.96,125.34,125.96,3200.0
2019-09-27 10:20:00,125.99,126.05,125.68,125.7,3994.0,125.99,126.05,125.68,125.7,3994.0
2019-09-27 10:25:00,125.64,125.84,125.34,125.84,5245.0,125.64,125.84,125.34,125.84,5245.0
2019-09-27 10:30:00,125.85,126.03,125.69,125.69,2784.0,125.85,126.03,125.69,125.69,2784.0
2019-09-27 10:35:00,125.84,126.04,125.84,126.04,1200.0,125.84,126.04,125.84,126.04,1200.0
2019-09-27 10:40:00,126.0,126.16,125.94,126.16,1217.0,126.0,126.16,125.94,126.16,1217.0
2019-09-27 10:45:00,126.13,126.32,126.08,126.08,5116.0,126.13,126.32,126.08,126.08,5116.0
2019-09-27 10:50:00,126.01,126.13,125.81,125.92,3065.0,126.01,126.13,125.81,125.92,3065.0
2019-09-27 10:55:00,125.92,126.08,125.85,126.03,2933.0,125.92,126.08,125.85,126.03,2933.0
2019-09-27 11:00:00,126.08,126.13,125.92,125.97,7428.0,126.08,126.13,125.92,125.97,7428.0
2019-09-27 11:05:00,125.9,125.95,125.81,125.81,4885.0,125.9,125.95,125.81,125.81,4885.0
2019-09-27 11:10:00,125.77,125.77,125.56,125.7,3031.0,125.77,125.77,125.56,125.7,3031.0
2019-09-27 11:15:00,125.78,125.8,125.66,125.73,4364.0,125.78,125.8,125.66,125.73,4364.0
2019-09-27 11:20:00,125.74,125.98,125.74,125.98,1100.0,125.74,125.98,125.74,125.98,1100.0
2019-09-27 11:25:00,126.09,126.12,125.97,126.0,6359.0,126.09,126.12,125.97,126.0,6359.0
2019-09-27 11:30:00,125.89,125.93,125.76,125.88,3788.0,125.89,125.93,125.76,125.88,3788.0
2019-09-27 11:35:00,125.9,125.9,124.48,124.83,12550.0,125.9,125.9,124.48,124.83,12550.0
2019-09-27 11:40:00,124.91,125.03,124.6,124.76,6890.0,124.91,125.03,124.6,124.76,6890.0
2019-09-27 11:45:00,124.62,124.92,124.62,124.92,7086.0,124.62,124.92,124.62,124.92,7086.0
2019-09-27 11:50:00,124.82,124.83,124.64,124.83,3946.0,124.82,124.83,124.64,124.83,3946.0
2019-09-27 11:55:00,124.89,125.32,124.88,125.11,10956.0,124.89,125.32,124.88,125.11,10956.0
2019-09-27 12:00:00,125.12,125.17,124.9,125.06,5048.0,125.12,125.17,124.9,125.06,5048.0
2019-09-27 12:05:00,125.0,125.09,124.94,125.03,6847.0,125.0,125.09,124.94,125.03,6847.0
2019-09-27 12:10:00,125.06,125.45,125.05,125.41,6584.0,125.06,125.45,125.05,125.41,6584.0
2019-09-27 12:15:00,125.4,125.61,125.26,125.39,20525.0,125.4,125.61,125.26,125.39,20525.0
2019-09-27 12:20:00,125.3,125.47,125.3,125.37,3440.0,125.3,125.47,125.3,125.37,3440.0
2019-09-27 12:25:00,125.39,125.46,125.24,125.32,3230.0,125.39,125.46,125.24,125.32,3230.0
2019-09-27 12:30:00,125.3,125.31,125.14,125.15,4350.0,125.3,125.31,125.14,125.15,4350.0
2019-09-27 12:35:00,125.17,125.24,125.17,125.24,300.0,125.17,125.24,125.17,125.24,300.0
2019-09-27 12:40:00,125.21,125.33,124.85,124.85,4700.0,125.21,125.33,124.85,124.85,4700.0
2019-09-27 12:45:00,124.84,124.84,124.3,124.3,12799.0,124.84,124.84,124.3,124.3,12799.0
2019-09-27 12:50:00,124.35,124.45,124.32,124.36,2357.0,124.35,124.45,124.32,124.36,2357.0
2019-09-27 12:55:00,124.42,124.49,124.28,124.28,4600.0,124.42,124.49,124.28,124.28,4600.0
2019-09-27 13:00:00,124.21,124.48,124.2,124.24,7752.0,124.21,124.48,124.2,124.24,7752.0
2019-09-27 13:05:00,124.28,124.3,124.04,124.2,12304.0,124.28,124.3,124.04,124.2,12304.0
2019-09-27 13:10:00,124.18,124.18,124.08,124.12,2500.0,124.18,124.18,124.08,124.12,2500.0
2019-09-27 13:15:00,124.14,124.14,123.81,123.87,2000.0,124.14,124.14,123.81,123.87,2000.0
2019-09-27 13:20:00,123.92,124.0,123.73,123.87,8487.0,123.92,124.0,123.73,123.87,8487.0
2019-09-27 13:25:00,123.83,123.86,123.68,123.68,26171.0,123.83,123.86,123.68,123.68,26171.0
2019-09-27 13:30:00,123.76,123.81,123.59,123.62,7092.0,123.76,123.81,123.59,123.62,7092.0
2019-09-27 13:35:00,123.55,123.64,123.42,123.63,2734.0,123.55,123.64,123.42,123.63,2734.0
2019-09-27 13:40:00,123.62,123.76,123.61,123.67,5379.0,123.62,123.76,123.61,123.67,5379.0
2019-09-27 13:45:00,123.56,123.72,123.43,123.46,5300.0,123.56,123.72,123.43,123.46,5300.0
2019-09-27 13:50:00,123.45,123.49,123.32,123.38,9949.0,123.45,123.49,123.32,123.38,9949.0
2019-09-27 13:55:00,123.38,123.48,123.32,123.43,13730.0,123.38,123.48,123.32,123.43,13730.0
2019-09-27 14:00:00,123.45,123.45,123.22,123.23,3123.0,123.45,123.45,123.22,123.23,3123.0
2019-09-27 14:05:00,123.17,123.27,122.92,122.92,24596.0,123.17,123.27,122.92,122.92,24596.0
2019-09-27 14:10:00,122.91,122.97,122.83,122.95,9144.0,122.91,122.97,122.83,122.95,9144.0
2019-09-27 14:15:00,122.93,123.03,122.82,123.03,3476.0,122.93,123.03,122.82,123.03,3476.0
2019-09-27 14:20:00,123.01,123.12,122.97,122.97,2809.0,123.01,123.12,122.97,122.97,2809.0
2019-09-27 14:25:00,123.0,123.0,122.82,122.98,5708.0,123.0,123.0,122.82,122.98,5708.0
2019-09-27 14:30:00,122.95,123.03,122.91,123.03,3391.0,122.95,123.03,122.91,123.03,3391.0
2019-09-27 14:35:00,123.1,123.1,122.94,122.99,1400.0,123.1,123.1,122.94,122.99,1400.0
2019-09-27 14:40:00,123.03,123.21,122.98,123.18,3703.0,123.03,123.21,122.98,123.18,3703.0
2019-09-27 14:45:00,123.18,123.18,122.89,122.9,3746.0,123.18,123.18,122.89,122.9,3746.0
2019-09-27 14:50:00,122.89,122.9,122.62,122.62,6456.0,122.89,122.9,122.62,122.62,6456.0
2019-09-27 14:55:00,122.65,122.94,122.62,122.9,5848.0,122.65,122.94,122.62,122.9,5848.0
2019-09-27 15:00:00,122.89,123.17,122.88,123.17,3288.0,122.89,123.17,122.88,123.17,3288.0
2019-09-27 15:05:00,123.17,123.25,123.09,123.09,3867.0,123.17,123.25,123.09,123.09,3867.0
2019-09-27 15:10:00,123.22,123.32,123.21,123.24,3300.0,123.22,123.32,123.21,123.24,3300.0
2019-09-27 15:15:00,123.19,123.56,123.16,123.5,17656.0,123.19,123.56,123.16,123.5,17656.0
2019-09-27 15:20:00,123.53,123.56,123.43,123.45,4738.0,123.53,123.56,123.43,123.45,4738.0
2019-09-27 15:25:00,123.43,123.46,123.33,123.44,8000.0,123.43,123.46,123.33,123.44,8000.0
2019-09-27 15:30:00,123.46,123.74,123.44,123.67,7770.0,123.46,123.74,123.44,123.67,7770.0
2019-09-27 15:35:00,123.7,123.71,123.47,123.63,6261.0,123.7,123.71,123.47,123.63,6261.0
2019-09-27 15:40:00,123.6,123.72,123.6,123.72,17106.0,123.6,123.72,123.6,123.72,17106.0
2019-09-27 15:45:00,123.76,123.78,123.66,123.74,6706.0,123.76,123.78,123.66,123.74,6706.0
2019-09-27 15:50:00,123.74,123.93,123.72,123.86,12328.0,123.74,123.93,123.72,123.86,12328.0
2019-09-27 15:55:00,123.8,124.04,123.63,124.03,32816.0,123.8,124.04,123.63,124.03,32816.0
2019-09-30 09:30:00,123.96,124.52,122.82,123.46,24820.0,123.96,124.52,122.82,123.46,24820.0
2019-09-30 09:35:00,123.22,124.22,123.2,123.81,12073.0,123.22,124.22,123.2,123.81,12073.0
2019-09-30 09:40:00,123.88,124.35,123.77,124.1,7265.0,123.88,124.35,123.77,124.1,7265.0
2019-09-30 09:45:00,124.11,124.68,124.1,124.68,5222.0,124.11,124.68,124.1,124.68,5222.0
2019-09-30 09:50:00,124.88,125.15,124.77,124.89,23169.0,124.88,125.15,124.77,124.89,23169.0
2019-09-30 09:55:00,124.91,125.16,124.7,125.08,4800.0,124.91,125.16,124.7,125.08,4800.0
2019-09-30 10:00:00,125.07,125.51,124.99,125.14,3400.0,125.07,125.51,124.99,125.14,3400.0
2019-09-30 10:05:00,125.17,125.53,125.17,125.24,6787.0,125.17,125.53,125.17,125.24,6787.0
2019-09-30 10:10:00,125.25,125.27,125.11,125.27,2148.0,125.25,125.27,125.11,125.27,2148.0
2019-09-30 10:15:00,125.26,125.34,124.87,124.87,5700.0,125.26,125.34,124.87,124.87,5700.0
2019-09-30 10:20:00,124.79,124.82,124.73,124.8,600.0,124.79,124.82,124.73,124.8,600.0
2019-09-30 10:25:00,124.73,124.9,124.7,124.89,1800.0,124.73,124.9,124.7,124.89,1800.0
2019-09-30 10:30:00,124.96,124.97,124.58,124.64,8642.0,124.96,124.97,124.58,124.64,8642.0
2019-09-30 10:35:00,124.7,124.86,124.69,124.83,5069.0,124.7,124.86,124.69,124.83,5069.0
2019-09-30 10:40:00,124.81,125.12,124.77,124.78,10579.0,124.81,125.12,124.77,124.78,10579.0
2019-09-30 10:45:00,124.73,124.87,124.69,124.84,1812.0,124.73,124.87,124.69,124.84,1812.0
2019-09-30 10:50:00,124.81,125.09,124.77,125.04,3822.0,124.81,125.09,124.77,125.04,3822.0
2019-09-30 10:55:00,125.16,125.24,125.01,125.16,3700.0,125.16,125.24,125.01,125.16,3700.0
2019-09-30 11:00:00,125.07,125.28,125.07,125.12,3545.0,125.07,125.28,125.07,125.12,3545.0
2019-09-30 11:05:00,125.15,125.16,125.06,125.13,2275.0,125.15,125.16,125.06,125.13,2275.0
2019-09-30 11:10:00,125.15,125.25,125.04,125.1,3400.0,125.15,125.25,125.04,125.1,3400.0
2019-09-30 11:15:00,125.06,125.23,125.06,125.07,3247.0,125.06,125.23,125.06,125.07,3247.0
2019-09-30 11:20:00,125.04,125.48,125.04,125.43,5300.0,125.04,125.48,125.04,125.43,5300.0
2019-09-30 11:25:00,125.45,125.7,125.4,125.63,10741.0,125.45,125.7,125.4,125.63,10741.0
2019-09-30 11:30:00,125.67,125.71,125.52,125.59,3300.0,125.67,125.71,125.52,125.59,3300.0
2019-09-30 11:35:00,125.56,125.63,125.51,125.52,3368.0,125.56,125.63,125.51,125.52,3368.0
2019-09-30 11:40:00,125.53,125.85,125.52,125.84,9756.0,125.53,125.85,125.52,125.84,9756.0
2019-09-30 11:45:00,125.84,125.9,125.75,125.76,2800.0,125.84,125.9,125.75,125.76,2800.0
2019-09-30 11:50:00,125.84,125.84,125.65,125.65,2400.0,125.84,125.84,125.65,125.65,2400.0
2019-09-30 11:55:00,125.72,125.72,125.52,125.52,1900.0,125.72,125.72,125.52,125.52,1900.0
2019-09-30 12:00:00,125.52,125.59,125.37,125.52,9570.0,125.52,125.59,125.37,125.52,9570.0
2019-09-30 12:05:00,125.5,125.5,125.3,125.3,2724.0,125.5,125.5,125.3,125.3,2724.0
2019-09-30 12:10:00,125.32,125.32,125.17,125.25,4600.0,125.32,125.32,125.17,125.25,4600.0
2019-09-30 12:15:00,125.17,125.27,125.13,125.27,2600.0,125.17,125.27,125.13,125.27,2600.0
2019-09-30 12:20:00,125.26,125.27,125.11,125.23,7607.0,125.26,125.27,125.11,125.23,7607.0
2019-09-30 12:25:00,125.22,125.3,125.15,125.26,9775.0,125.22,125.3,125.15,125.26,9775.0
2019-09-30 12:30:00,125.29,125.34,125.17,125.23,9973.0,125.29,125.34,125.17,125.23,9973.0
2019-09-30 12:35:00,125.23,125.34,125.18,125.32,8659.0,125.23,125.34,125.18,125.32,8659.0
2019-09-30 12:40:00,125.32,125.42,125.21,125.26,10300.0,125.32,125.42,125.21,125.26,10300.0
2019-09-30 12:45:00,125.25,125.3,125.13,125.13,5100.0,125.25,125.3,125.13,125.13,5100.0
2019-09-30 12:50:00,125.11,125.22,125.06,125.17,12339.0,125.11,125.22,125.06,125.17,12339.0
2019-09-30 12:55:00,125.18,125.21,125.07,125.07,3356.0,125.18,125.21,125.07,125.07,3356.0
2019-09-30 13:00:00,125.06,125.09,124.97,125.02,6000.0,125.06,125.09,124.97,125.02,6000.0
2019-09-30 13:05:00,125.0,125.06,124.98,125.06,1300.0,125.0,125.06,124.98,125.06,1300.0
2019-09-30 13:10:00,125.07,125.1,125.01,125.01,4600.0,125.07,125.1,125.01,125.01,4600.0
2019-09-30 13:15:00,125.01,125.08,124.98,125.01,5440.0,125.01,125.08,124.98,125.01,5440.0
2019-09-30 13:20:00,125.07,125.12,125.04,125.04,1777.0,125.07,125.12,125.04,125.04,1777.0
2019-09-30 13:25:00,125.06,125.06,124.87,124.87,2322.0,125.06,125.06,124.87,124.87,2322.0
2019-09-30 13:30:00,124.87,124.92,124.82,124.87,2996.0,124.87,124.92,124.82,124.87,2996.0
2019-09-30 13:35:00,124.85,124.9,124.76,124.9,3200.0,124.85,124.9,124.76,124.9,3200.0
2019-09-30 13:40:00,124.89,124.92,124.8,124.8,2948.0,124.89,124.92,124.8,124.8,2948.0
2019-09-30 13:45:00,124.79,124.85,124.71,124.85,5287.0,124.79,124.85,124.71,124.85,5287.0
2019-09-30 13:50:00,124.86,125.02,124.85,124.96,8925.0,124.86,125.02,124.85,124.96,8925.0
2019-09-30 13:55:00,124.97,125.18,124.95,125.14,5200.0,124.97,125.18,124.95,125.14,5200.0
2019-09-30 14:00:00,125.12,125.2,125.07,125.19,3200.0,125.12,125.2,125.07,125.19,3200.0
2019-09-30 14:05:00,125.24,125.38,125.23,125.26,5582.0,125.24,125.38,125.23,125.26,5582.0
2019-09-30 14:10:00,125.25,125.27,125.12,125.18,5100.0,125.25,125.27,125.12,125.18,5100.0
2019-09-30 14:15:00,125.15,125.27,125.13,125.14,6100.0,125.15,125.27,125.13,125.14,6100.0
2019-09-30 14:20:00,125.15,125.24,125.11,125.12,4278.0,125.15,125.24,125.11,125.12,4278.0
2019-09-30 14:25:00,125.12,125.16,125.07,125.11,2100.0,125.12,125.16,125.07,125.11,2100.0
2019-09-30 14:30:00,125.12,125.17,125.09,125.1,4800.0,125.12,125.17,125.09,125.1,4800.0
2019-09-30 14:35:00,125.1,125.11,125.0,125.05,3900.0,125.1,125.11,125.0,125.05,3900.0
2019-09-30 14:40:00,125.03,125.2,125.02,125.16,7077.0,125.03,125.2,125.02,125.16,7077.0
2019-09-30 14:45:00,125.13,125.21,125.1,125.17,2900.0,125.13,125.21,125.1,125.17,2900.0
2019-09-30 14:50:00,125.17,125.23,125.09,125.14,5860.0,125.17,125.23,125.09,125.14,5860.0
2019-09-30 14:55:00,125.16,125.23,125.1,125.1,2600.0,125.16,125.23,125.1,125.1,2600.0
2019-09-30 15:00:00,125.06,125.2,125.05,125.14,4059.0,125.06,125.2,125.05,125.14,4059.0
2019-09-30 15:05:00,125.14,125.2,125.07,125.09,5950.0,125.14,125.2,125.07,125.09,5950.0
2019-09-30 15:10:00,125.12,125.23,125.12,125.23,6120.0,125.12,125.23,125.12,125.23,6120.0
2019-09-30 15:15:00,125.24,125.3,125.21,125.22,6857.0,125.24,125.3,125.21,125.22,6857.0
2019-09-30 15:20:00,125.23,125.25,125.19,125.25,6378.0,125.23,125.25,125.19,125.25,6378.0
2019-09-30 15:25:00,125.25,125.34,125.21,125.3,5250.0,125.25,125.34,125.21,125.3,5250.0
2019-09-30 15:30:00,125.3,125.39,125.21,125.22,11000.0,125.3,125.39,125.21,125.22,11000.0
2019-09-30 15:35:00,125.23,125.28,125.12,125.26,12242.0,125.23,125.28,125.12,125.26,12242.0
2019-09-30 15:40:00,125.23,125.44,125.22,125.4,7884.0,125.23,125.44,125.22,125.4,7884.0
2019-09-30 15:45:00,125.42,125.55,125.12,125.18,15160.0,125.42,125.55,125.12,125.18,15160.0
2019-09-30 15:50:00,125.21,125.4,125.18,125.29,12296.0,125.21,125.4,125.18,125.29,12296.0
2019-09-30 15:55:00,125.28,125.46,125.28,125.32,41791.0,125.28,125.46,125.28,125.32,41791.0
2019-10-01 09:30:00,125.2,125.98,124.87,125.53,39666.0,125.2,125.98,124.87,125.53,39666.0
2019-10-01 09:35:00,125.56,125.68,124.88,124.97,9235.0,125.56,125.68,124.88,124.97,9235.0
2019-10-01 09:40:00,124.86,125.1,124.66,124.96,23423.0,124.86,125.1,124.66,124.96,23423.0
2019-10-01 09:45:00,124.86,124.86,124.07,124.07,7289.0,124.86,124.86,124.07,124.07,7289.0
2019-10-01 09:50:00,124.1,124.16,123.82,124.01,15734.0,124.1,124.16,123.82,124.01,15734.0
2019-10-01 09:55:00,124.02,124.34,123.99,124.23,4738.0,124.02,124.34,123.99,124.23,4738.0
2019-10-01 10:00:00,124.15,124.53,123.97,124.16,8910.0,124.15,124.53,123.97,124.16,8910.0
2019-10-01 10:05:00,124.07,124.07,123.67,123.68,8401.0,124.07,124.07,123.67,123.68,8401.0
2019-10-01 10:10:00,123.53,123.69,123.34,123.58,12817.0,123.53,123.69,123.34,123.58,12817.0
2019-10-01 10:15:00,123.59,123.93,123.52,123.93,13992.0,123.59,123.93,123.52,123.93,13992.0
2019-10-01 10:20:00,123.9,124.26,123.87,124.26,5832.0,123.9,124.26,123.87,124.26,5832.0
2019-10-01 10:25:00,124.21,124.43,124.16,124.42,20026.0,124.21,124.43,124.16,124.42,20026.0
2019-10-01 10:30:00,124.43,124.5,124.23,124.48,14131.0,124.43,124.5,124.23,124.48,14131.0
2019-10-01 10:35:00,124.51,124.75,124.42,124.74,11739.0,124.51,124.75,124.42,124.74,11739.0
2019-10-01 10:40:00,124.77,124.78,124.48,124.48,8022.0,124.77,124.78,124.48,124.48,8022.0
2019-10-01 10:45:00,124.5,124.83,124.49,124.52,2959.0,124.5,124.83,124.49,124.52,2959.0
2019-10-01 10:50:00,124.43,124.62,124.4,124.46,18770.0,124.43,124.62,124.4,124.46,18770.0
2019-10-01 10:55:00,124.42,124.44,124.2,124.31,29070.0,124.42,124.44,124.2,124.31,29070.0
2019-10-01 11:00:00,124.27,124.32,124.05,124.15,14850.0,124.27,124.32,124.05,124.15,14850.0
2019-10-01 11:05:00,124.14,124.41,124.04,124.39,9281.0,124.14,124.41,124.04,124.39,9281.0
2019-10-01 11:10:00,124.39,124.54,124.26,124.27,7142.0,124.39,124.54,124.26,124.27,7142.0
2019-10-01 11:15:00,124.27,124.37,124.23,124.23,11989.0,124.27,124.37,124.23,124.23,11989.0
2019-10-01 11:20:00,124.24,124.5,124.14,124.4,9110.0,124.24,124.5,124.14,124.4,9110.0
2019-10-01 11:25:00,124.37,124.48,124.33,124.46,8082.0,124.37,124.48,124.33,124.46,8082.0
2019-10-01 11:30:00,124.42,124.45,124.28,124.43,4122.0,124.42,124.45,124.28,124.43,4122.0
2019-10-01 11:35:00,124.23,124.37,124.23,124.31,4960.0,124.23,124.37,124.23,124.31,4960.0
2019-10-01 11:40:00,124.25,124.25,124.02,124.09,4038.0,124.25,124.25,124.02,124.09,4038.0
2019-10-01 11:45:00,124.08,124.08,123.67,123.74,5313.0,124.08,124.08,123.67,123.74,5313.0
2019-10-01 11:50:00,123.76,124.02,123.71,123.87,14320.0,123.76,124.02,123.71,123.87,14320.0
2019-10-01 11:55:00,123.87,123.89,123.53,123.66,10447.0,123.87,123.89,123.53,123.66,10447.0
2019-10-01 12:00:00,123.67,123.68,123.46,123.49,15369.0,123.67,123.68,123.46,123.49,15369.0
2019-10-01 12:05:00,123.48,123.51,123.29,123.29,16919.0,123.48,123.51,123.29,123.29,16919.0
2019-10-01 12:10:00,123.32,123.41,123.15,123.25,6500.0,123.32,123.41,123.15,123.25,6500.0
2019-10-01 12:15:00,123.27,123.74,123.27,123.58,14456.0,123.27,123.74,123.27,123.58,14456.0
2019-10-01 12:20:00,123.59,123.66,123.48,123.48,2900.0,123.59,123.66,123.48,123.48,2900.0
2019-10-01 12:25:00,123.48,123.56,123.34,123.34,4200.0,123.48,123.56,123.34,123.34,4200.0
2019-10-01 12:30:00,123.39,123.61,123.34,123.57,9320.0,123.39,123.61,123.34,123.57,9320.0
2019-10-01 12:35:00,123.58,123.77,123.58,123.7,2650.0,123.58,123.77,123.58,123.7,2650.0
2019-10-01 12:40:00,123.76,124.04,123.76,123.99,5666.0,123.76,124.04,123.76,123.99,5666.0
2019-10-01 12:45:00,123.98,123.98,123.8,123.84,10276.0,123.98,123.98,123.8,123.84,10276.0
2019-10-01 12:50:00,123.89,123.94,123.79,123.83,2272.0,123.89,123.94,123.79,123.83,2272.0
2019-10-01 12:55:00,123.76,123.81,123.69,123.77,2937.0,123.76,123.81,123.69,123.77,2937.0
2019-10-01 13:00:00,123.79,123.88,123.71,123.74,5700.0,123.79,123.88,123.71,123.74,5700.0
2019-10-01 13:05:00,123.76,123.79,123.56,123.75,10384.0,123.76,123.79,123.56,123.75,10384.0
2019-10-01 13:10:00,123.72,123.72,123.56,123.56,3500.0,123.72,123.72,123.56,123.56,3500.0
2019-10-01 13:15:00,123.57,123.69,123.57,123.69,5600.0,123.57,123.69,123.57,123.69,5600.0
2019-10-01 13:20:00,123.68,123.72,123.62,123.65,7000.0,123.68,123.72,123.62,123.65,7000.0
2019-10-01 13:25:00,123.66,123.76,123.53,123.62,12366.0,123.66,123.76,123.53,123.62,12366.0
2019-10-01 13:30:00,123.63,123.67,123.52,123.54,6826.0,123.63,123.67,123.52,123.54,6826.0
2019-10-01 13:35:00,123.6,123.65,123.48,123.53,13763.0,123.6,123.65,123.48,123.53,13763.0
2019-10-01 13:40:00,123.54,123.54,123.33,123.37,11432.0,123.54,123.54,123.33,123.37,11432.0
2019-10-01 13:45:00,123.36,123.5,123.36,123.45,6152.0,123.36,123.5,123.36,123.45,6152.0
2019-10-01 13:50:00,123.44,123.52,123.42,123.47,4989.0,123.44,123.52,123.42,123.47,4989.0
2019-10-01 13:55:00,123.46,123.52,123.39,123.47,3118.0,123.46,123.52,123.39,123.47,3118.0
2019-10-01 14:00:00,123.47,123.73,123.47,123.63,8057.0,123.47,123.73,123.47,123.63,8057.0
2019-10-01 14:05:00,123.59,123.59,123.28,123.28,7589.0,123.59,123.59,123.28,123.28,7589.0
2019-10-01 14:10:00,123.37,123.53,123.3,123.47,14832.0,123.37,123.53,123.3,123.47,14832.0
2019-10-01 14:15:00,123.51,123.51,123.25,123.39,13528.0,123.51,123.51,123.25,123.39,13528.0
2019-10-01 14:20:00,123.34,123.42,123.25,123.4,13100.0,123.34,123.42,123.25,123.4,13100.0
2019-10-01 14:25:00,123.43,123.45,123.24,123.27,12226.0,123.43,123.45,123.24,123.27,12226.0
2019-10-01 14:30:00,123.28,123.34,123.19,123.25,29227.0,123.28,123.34,123.19,123.25,29227.0
2019-10-01 14:35:00,123.22,123.25,122.96,122.97,8169.0,123.22,123.25,122.96,122.97,8169.0
2019-10-01 14:40:00,122.98,123.06,122.92,122.97,9267.0,122.98,123.06,122.92,122.97,9267.0
2019-10-01 14:45:00,122.95,123.11,122.95,123.08,5560.0,122.95,123.11,122.95,123.08,5560.0
2019-10-01 14:50:00,123.04,123.09,122.86,122.86,13030.0,123.04,123.09,122.86,122.86,13030.0
2019-10-01 14:55:00,122.87,122.96,122.82,122.93,7651.0,122.87,122.96,122.82,122.93,7651.0
2019-10-01 15:00:00,122.93,122.93,122.67,122.76,13901.0,122.93,122.93,122.67,122.76,13901.0
2019-10-01 15:05:00,122.76,123.09,122.73,122.98,8900.0,122.76,123.09,122.73,122.98,8900.0
2019-10-01 15:10:00,122.97,122.98,122.51,122.52,19960.0,122.97,122.98,122.51,122.52,19960.0
2019-10-01 15:15:00,122.53,122.66,122.47,122.64,23400.0,122.53,122.66,122.47,122.64,23400.0
2019-10-01 15:20:00,122.65,122.68,122.44,122.59,24727.0,122.65,122.68,122.44,122.59,24727.0
2019-10-01 15:25:00,122.59,122.8,122.57,122.59,11203.0,122.59,122.8,122.57,122.59,11203.0
2019-10-01 15:30:00,122.6,122.93,122.58,122.89,34327.0,122.6,122.93,122.58,122.89,34327.0
2019-10-01 15:35:00,122.88,122.97,122.71,122.82,44519.0,122.88,122.97,122.71,122.82,44519.0
2019-10-01 15:40:00,122.82,122.86,122.68,122.75,34028.0,122.82,122.86,122.68,122.75,34028.0
2019-10-01 15:45:00,122.74,122.83,122.54,122.56,23964.0,122.74,122.83,122.54,122.56,23964.0
2019-10-01 15:50:00,122.55,122.76,122.52,122.75,38569.0,122.55,122.76,122.52,122.75,38569.0
2019-10-01 15:55:00,122.73,122.97,122.66,122.91,89669.0,122.73,122.97,122.66,122.91,89669.0
2019-10-02 09:30:00,122.27,122.27,120.55,120.96,82692.0,122.27,122.27,120.55,120.96,82692.0
2019-10-02 09:35:00,120.88,121.11,120.21,120.39,20071.0,120.88,121.11,120.21,120.39,20071.0
2019-10-02 09:40:00,120.55,120.99,120.23,120.23,12108.0,120.55,120.99,120.23,120.23,12108.0
2019-10-02 09:45:00,120.35,120.56,120.21,120.21,7878.0,120.35,120.56,120.21,120.21,7878.0
2019-10-02 09:50:00,120.15,120.15,119.35,119.86,32505.0,120.15,120.15,119.35,119.86,32505.0
2019-10-02 09:55:00,119.83,120.08,119.67,120.05,30908.0,119.83,120.08,119.67,120.05,30908.0
2019-10-02 10:00:00,119.91,120.07,119.38,120.06,10681.0,119.91,120.07,119.38,120.06,10681.0
2019-10-02 10:05:00,120.08,120.53,120.05,120.2,17947.0,120.08,120.53,120.05,120.2,17947.0
2019-10-02 10:10:00,120.15,120.53,120.07,120.3,4602.0,120.15,120.53,120.07,120.3,4602.0
2019-10-02 10:15:00,120.26,120.63,120.17,120.6,22925.0,120.26,120.63,120.17,120.6,22925.0
2019-10-02 10:20:00,120.61,120.74,120.35,120.74,24735.0,120.61,120.74,120.35,120.74,24735.0
2019-10-02 10:25:00,120.75,120.75,120.07,120.31,9100.0,120.75,120.75,120.07,120.31,9100.0
2019-10-02 10:30:00,120.27,120.32,120.09,120.2,15330.0,120.27,120.32,120.09,120.2,15330.0
2019-10-02 10:35:00,120.21,120.43,120.08,120.27,48855.0,120.21,120.43,120.08,120.27,48855.0
2019-10-02 10:40:00,120.25,120.34,120.07,120.33,5450.0,120.25,120.34,120.07,120.33,5450.0
2019-10-02 10:45:00,120.28,120.28,119.9,119.91,39891.0,120.28,120.28,119.9,119.91,39891.0
2019-10-02 10:50:00,119.84,120.39,119.8,120.39,36309.0,119.84,120.39,119.8,120.39,36309.0
2019-10-02 10:55:00,120.33,120.43,120.16,120.31,11473.0,120.33,120.43,120.16,120.31,11473.0
2019-10-02 11:00:00,120.25,120.4,120.16,120.29,10673.0,120.25,120.4,120.16,120.29,10673.0
2019-10-02 11:05:00,120.26,120.33,120.17,120.29,8126.0,120.26,120.33,120.17,120.29,8126.0
2019-10-02 11:10:00,120.27,120.27,119.88,119.9,4618.0,120.27,120.27,119.88,119.9,4618.0
2019-10-02 11:15:00,119.92,120.19,119.77,120.19,13235.0,119.92,120.19,119.77,120.19,13235.0
2019-10-02 11:20:00,120.21,120.42,120.13,120.42,5662.0,120.21,120.42,120.13,120.42,5662.0
2019-10-02 11:25:00,120.38,120.49,120.28,120.31,6340.0,120.38,120.49,120.28,120.31,6340.0
2019-10-02 11:30:00,120.3,120.43,120.06,120.07,9802.0,120.3,120.43,120.06,120.07,9802.0
2019-10-02 11:35:00,120.09,120.46,120.0,120.46,7718.0,120.09,120.46,120.0,120.46,7718.0
2019-10-02 11:40:00,120.47,120.79,120.47,120.72,6722.0,120.47,120.79,120.47,120.72,6722.0
2019-10-02 11:45:00,120.72,120.74,120.57,120.65,4938.0,120.72,120.74,120.57,120.65,4938.0
2019-10-02 11:50:00,120.66,120.79,120.6,120.79,2823.0,120.66,120.79,120.6,120.79,2823.0
2019-10-02 11:55:00,120.73,120.86,120.6,120.6,6015.0,120.73,120.86,120.6,120.6,6015.0
2019-10-02 12:00:00,120.56,120.57,120.25,120.32,9049.0,120.56,120.57,120.25,120.32,9049.0
2019-10-02 12:05:00,120.32,120.39,120.16,120.16,4901.0,120.32,120.39,120.16,120.16,4901.0
2019-10-02 12:10:00,120.13,120.13,119.84,119.84,4271.0,120.13,120.13,119.84,119.84,4271.0
2019-10-02 12:15:00,119.84,120.01,119.78,119.88,12164.0,119.84,120.01,119.78,119.88,12164.0
2019-10-02 12:20:00,119.91,119.97,119.66,119.66,12731.0,119.91,119.97,119.66,119.66,12731.0
2019-10-02 12:25:00,119.69,119.78,119.61,119.61,24352.0,119.69,119.78,119.61,119.61,24352.0
2019-10-02 12:30:00,119.62,119.62,119.28,119.47,10709.0,119.62,119.62,119.28,119.47,10709.0
2019-10-02 12:35:00,119.43,119.47,119.23,119.32,3136.0,119.43,119.47,119.23,119.32,3136.0
2019-10-02 12:40:00,119.36,119.39,119.18,119.22,3441.0,119.36,119.39,119.18,119.22,3441.0
2019-10-02 12:45:00,119.27,119.31,119.02,119.02,3633.0,119.27,119.31,119.02,119.02,3633.0
2019-10-02 12:50:00,119.1,119.18,119.08,119.09,2573.0,119.1,119.18,119.08,119.09,2573.0
2019-10-02 12:55:00,119.05,119.21,119.04,119.13,4399.0,119.05,119.21,119.04,119.13,4399.0
2019-10-02 13:00:00,119.09,119.16,118.93,119.06,9092.0,119.09,119.16,118.93,119.06,9092.0
2019-10-02 13:05:00,119.1,119.18,119.03,119.04,8208.0,119.1,119.18,119.03,119.04,8208.0
2019-10-02 13:10:00,119.04,119.17,118.62,118.63,16904.0,119.04,119.17,118.62,118.63,16904.0
2019-10-02 13:15:00,118.65,118.68,118.42,118.52,12357.0,118.65,118.68,118.42,118.52,12357.0
2019-10-02 13:20:00,118.54,118.58,118.28,118.3,17331.0,118.54,118.58,118.28,118.3,17331.0
2019-10-02 13:25:00,118.4,118.56,118.33,118.46,10376.0,118.4,118.56,118.33,118.46,10376.0
2019-10-02 13:30:00,118.45,118.45,118.18,118.29,9215.0,118.45,118.45,118.18,118.29,9215.0
2019-10-02 13:35:00,118.36,118.46,118.32,118.46,5853.0,118.36,118.46,118.32,118.46,5853.0
2019-10-02 13:40:00,118.45,118.46,118.31,118.35,6198.0,118.45,118.46,118.31,118.35,6198.0
2019-10-02 13:45:00,118.33,118.33,118.15,118.16,4885.0,118.33,118.33,118.15,118.16,4885.0
2019-10-02 13:50:00,118.22,118.25,118.15,118.23,6058.0,118.22,118.25,118.15,118.23,6058.0
2019-10-02 13:55:00,118.25,118.36,118.21,118.24,10880.0,118.25,118.36,118.21,118.24,10880.0
2019-10-02 14:00:00,118.16,118.36,118.11,118.31,19193.0,118.16,118.36,118.11,118.31,19193.0
2019-10-02 14:05:00,118.34,118.65,118.04,118.65,192294.0,118.34,118.65,118.04,118.65,192294.0
2019-10-02 14:10:00,118.66,119.48,118.53,119.48,32879.0,118.66,119.48,118.53,119.48,32879.0
2019-10-02 14:15:00,119.54,120.12,119.48,119.61,28750.0,119.54,120.12,119.48,119.61,28750.0
2019-10-02 14:20:00,119.62,119.75,119.55,119.61,14073.0,119.62,119.75,119.55,119.61,14073.0
2019-10-02 14:25:00,119.67,119.71,119.49,119.5,10280.0,119.67,119.71,119.49,119.5,10280.0
2019-10-02 14:30:00,119.47,119.59,119.4,119.58,6446.0,119.47,119.59,119.4,119.58,6446.0
2019-10-02 14:35:00,119.59,119.64,119.45,119.58,14537.0,119.59,119.64,119.45,119.58,14537.0
2019-10-02 14:40:00,119.7,119.84,119.67,119.82,5414.0,119.7,119.84,119.67,119.82,5414.0
2019-10-02 14:45:00,119.79,119.98,119.79,119.98,7538.0,119.79,119.98,119.79,119.98,7538.0
2019-10-02 14:50:00,119.96,120.18,119.96,120.11,10004.0,119.96,120.18,119.96,120.11,10004.0
2019-10-02 14:55:00,120.1,120.29,120.1,120.23,6315.0,120.1,120.29,120.1,120.23,6315.0
2019-10-02 15:00:00,120.33,120.39,120.24,120.29,14863.0,120.33,120.39,120.24,120.29,14863.0
2019-10-02 15:05:00,120.31,120.31,120.1,120.14,14766.0,120.31,120.31,120.1,120.14,14766.0
2019-10-02 15:10:00,120.14,120.21,119.99,120.14,39759.0,120.14,120.21,119.99,120.14,39759.0
2019-10-02 15:15:00,120.16,120.43,120.14,120.4,16842.0,120.16,120.43,120.14,120.4,16842.0
2019-10-02 15:20:00,120.43,120.5,120.19,120.28,41711.0,120.43,120.5,120.19,120.28,41711.0
2019-10-02 15:25:00,120.31,120.47,120.3,120.4,13523.0,120.31,120.47,120.3,120.4,13523.0
2019-10-02 15:30:00,120.42,120.43,120.19,120.35,18196.0,120.42,120.43,120.19,120.35,18196.0
2019-10-02 15:35:00,120.37,120.42,120.25,120.27,18955.0,120.37,120.42,120.25,120.27,18955.0
2019-10-02 15:40:00,120.28,120.45,120.25,120.43,21476.0,120.28,120.45,120.25,120.43,21476.0
2019-10-02 15:45:00,120.45,120.45,119.81,119.83,98276.0,120.45,120.45,119.81,119.83,98276.0
2019-10-02 15:50:00,119.81,119.91,119.68,119.69,66651.0,119.81,119.91,119.68,119.69,66651.0
2019-10-02 15:55:00,119.67,119.71,119.35,119.7,140970.0,119.67,119.71,119.35,119.7,140970.0
2019-10-03 09:30:00,119.67,120.3,119.51,120.15,20291.0,119.67,120.3,119.51,120.15,20291.0
2019-10-03 09:35:00,120.27,120.3,119.01,119.43,17817.0,120.27,120.3,119.01,119.43,17817.0
2019-10-03 09:40:00,119.24,120.02,118.83,119.81,41333.0,119.24,120.02,118.83,119.81,41333.0
2019-10-03 09:45:00,119.89,120.95,119.88,120.66,16306.0,119.89,120.95,119.88,120.66,16306.0
2019-10-03 09:50:00,120.77,120.88,120.28,120.28,10789.0,120.77,120.88,120.28,120.28,10789.0
2019-10-03 09:55:00,120.19,120.32,119.76,119.79,4390.0,120.19,120.32,119.76,119.79,4390.0
2019-10-03 10:00:00,119.79,119.79,118.64,118.74,25871.0,119.79,119.79,118.64,118.74,25871.0
2019-10-03 10:05:00,118.94,119.09,118.03,118.86,32797.0,118.94,119.09,118.03,118.86,32797.0
2019-10-03 10:10:00,118.96,119.47,118.78,119.19,32153.0,118.96,119.47,118.78,119.19,32153.0
2019-10-03 10:15:00,119.12,119.37,118.97,119.12,16980.0,119.12,119.37,118.97,119.12,16980.0
2019-10-03 10:20:00,119.05,119.27,118.78,119.15,8650.0,119.05,119.27,118.78,119.15,8650.0
2019-10-03 10:25:00,119.27,119.87,119.18,119.52,7623.0,119.27,119.87,119.18,119.52,7623.0
2019-10-03 10:30:00,119.52,119.57,119.28,119.44,6900.0,119.52,119.57,119.28,119.44,6900.0
2019-10-03 10:35:00,119.51,119.69,119.4,119.4,7274.0,119.51,119.69,119.4,119.4,7274.0
2019-10-03 10:40:00,119.5,119.66,119.28,119.28,12122.0,119.5,119.66,119.28,119.28,12122.0
2019-10-03 10:45:00,119.3,119.5,119.25,119.35,21534.0,119.3,119.5,119.25,119.35,21534.0
2019-10-03 10:50:00,119.38,119.51,119.15,119.23,7022.0,119.38,119.51,119.15,119.23,7022.0
2019-10-03 10:55:00,119.19,119.38,119.03,119.38,7554.0,119.19,119.38,119.03,119.38,7554.0
2019-10-03 11:00:00,119.38,120.06,119.3,119.97,12030.0,119.38,120.06,119.3,119.97,12030.0
2019-10-03 11:05:00,120.05,120.52,119.98,120.45,6659.0,120.05,120.52,119.98,120.45,6659.0
2019-10-03 11:10:00,120.56,120.56,120.32,120.46,4402.0,120.56,120.56,120.32,120.46,4402.0
2019-10-03 11:15:00,120.42,120.86,120.42,120.79,8504.0,120.42,120.86,120.42,120.79,8504.0
2019-10-03 11:20:00,120.85,120.91,120.6,120.66,5558.0,120.85,120.91,120.6,120.66,5558.0
2019-10-03 11:25:00,120.65,120.65,120.29,120.31,6619.0,120.65,120.65,120.29,120.31,6619.0
2019-10-03 11:30:00,120.29,120.47,120.16,120.16,4100.0,120.29,120.47,120.16,120.16,4100.0
2019-10-03 11:35:00,120.21,120.33,120.15,120.31,3975.0,120.21,120.33,120.15,120.31,3975.0
2019-10-03 11:40:00,120.39,120.42,120.25,120.36,15988.0,120.39,120.42,120.25,120.36,15988.0
2019-10-03 11:45:00,120.33,120.38,120.21,120.26,6500.0,120.33,120.38,120.21,120.26,6500.0
2019-10-03 11:50:00,120.26,120.32,120.12,120.18,4400.0,120.26,120.32,120.12,120.18,4400.0
2019-10-03 11:55:00,120.14,120.15,119.9,119.96,9208.0,120.14,120.15,119.9,119.96,9208.0
2019-10-03 12:00:00,120.01,120.11,119.91,120.0,6697.0,120.01,120.11,119.91,120.0,6697.0
2019-10-03 12:05:00,119.96,120.14,119.94,120.01,2900.0,119.96,120.14,119.94,120.01,2900.0
2019-10-03 12:10:00,120.03,120.23,119.99,120.23,2550.0,120.03,120.23,119.99,120.23,2550.0
2019-10-03 12:15:00,120.21,120.29,120.0,120.0,7313.0,120.21,120.29,120.0,120.0,7313.0
2019-10-03 12:20:00,120.0,120.4,120.0,120.37,2700.0,120.0,120.4,120.0,120.37,2700.0
2019-10-03 12:25:00,120.4,120.71,120.37,120.6,4900.0,120.4,120.71,120.37,120.6,4900.0
2019-10-03 12:30:00,120.54,120.72,120.53,120.65,2300.0,120.54,120.72,120.53,120.65,2300.0
2019-10-03 12:35:00,120.63,120.69,120.56,120.69,17445.0,120.63,120.69,120.56,120.69,17445.0
2019-10-03 12:40:00,120.67,120.91,120.62,120.69,28249.0,120.67,120.91,120.62,120.69,28249.0
2019-10-03 12:45:00,120.69,120.81,120.64,120.74,2747.0,120.69,120.81,120.64,120.74,2747.0
2019-10-03 12:50:00,120.68,120.9,120.68,120.84,7410.0,120.68,120.9,120.68,120.84,7410.0
2019-10-03 12:55:00,120.83,121.01,120.83,120.93,5672.0,120.83,121.01,120.83,120.93,5672.0
2019-10-03 13:00:00,120.97,121.0,120.69,120.69,6573.0,120.97,121.0,120.69,120.69,6573.0
2019-10-03 13:05:00,120.71,120.74,120.66,120.68,2800.0,120.71,120.74,120.66,120.68,2800.0
2019-10-03 13:10:00,120.67,120.7,120.51,120.52,7918.0,120.67,120.7,120.51,120.52,7918.0
2019-10-03 13:15:00,120.5,120.5,120.28,120.28,3103.0,120.5,120.5,120.28,120.28,3103.0
2019-10-03 13:20:00,120.28,120.28,120.1,120.23,19920.0,120.28,120.28,120.1,120.23,19920.0
2019-10-03 13:25:00,120.24,120.28,120.02,120.03,5156.0,120.24,120.28,120.02,120.03,5156.0
2019-10-03 13:30:00,120.05,120.19,120.02,120.19,3778.0,120.05,120.19,120.02,120.19,3778.0
2019-10-03 13:35:00,120.19,120.29,120.12,120.24,10300.0,120.19,120.29,120.12,120.24,10300.0
2019-10-03 13:40:00,120.35,120.56,120.33,120.55,4235.0,120.35,120.56,120.33,120.55,4235.0
2019-10-03 13:45:00,120.61,120.7,120.53,120.69,6200.0,120.61,120.7,120.53,120.69,6200.0
2019-10-03 13:50:00,120.72,120.85,120.64,120.8,6920.0,120.72,120.85,120.64,120.8,6920.0
2019-10-03 13:55:00,120.8,120.98,120.69,120.7,5344.0,120.8,120.98,120.69,120.7,5344.0
2019-10-03 14:00:00,120.68,120.69,120.4,120.44,6400.0,120.68,120.69,120.4,120.44,6400.0
2019-10-03 14:05:00,120.4,120.47,120.33,120.34,3652.0,120.4,120.47,120.33,120.34,3652.0
2019-10-03 14:10:00,120.33,120.37,120.19,120.27,5509.0,120.33,120.37,120.19,120.27,5509.0
2019-10-03 14:15:00,120.27,120.31,120.18,120.19,5910.0,120.27,120.31,120.18,120.19,5910.0
2019-10-03 14:20:00,120.19,120.43,120.18,120.36,6518.0,120.19,120.43,120.18,120.36,6518.0
2019-10-03 14:25:00,120.42,120.52,120.4,120.52,14715.0,120.42,120.52,120.4,120.52,14715.0
2019-10-03 14:30:00,120.57,120.58,120.43,120.53,13987.0,120.57,120.58,120.43,120.53,13987.0
2019-10-03 14:35:00,120.52,120.52,120.35,120.39,4200.0,120.52,120.52,120.35,120.39,4200.0
2019-10-03 14:40:00,120.33,120.5,120.32,120.48,9133.0,120.33,120.5,120.32,120.48,9133.0
2019-10-03 14:45:00,120.52,120.52,120.39,120.46,5121.0,120.52,120.52,120.39,120.46,5121.0
2019-10-03 14:50:00,120.46,120.52,120.37,120.47,8000.0,120.46,120.52,120.37,120.47,8000.0
2019-10-03 14:55:00,120.48,120.64,120.48,120.53,3730.0,120.48,120.64,120.48,120.53,3730.0
2019-10-03 15:00:00,120.56,120.58,120.44,120.55,9352.0,120.56,120.58,120.44,120.55,9352.0
2019-10-03 15:05:00,120.6,120.69,120.5,120.53,8336.0,120.6,120.69,120.5,120.53,8336.0
2019-10-03 15:10:00,120.54,120.66,120.49,120.54,8260.0,120.54,120.66,120.49,120.54,8260.0
2019-10-03 15:15:00,120.55,120.59,120.39,120.46,7918.0,120.55,120.59,120.39,120.46,7918.0
2019-10-03 15:20:00,120.42,120.49,120.26,120.28,7009.0,120.42,120.49,120.26,120.28,7009.0
2019-10-03 15:25:00,120.3,120.31,120.15,120.28,10801.0,120.3,120.31,120.15,120.28,10801.0
2019-10-03 15:30:00,120.27,120.27,120.11,120.21,8600.0,120.27,120.27,120.11,120.21,8600.0
2019-10-03 15:35:00,120.22,120.27,120.14,120.19,10274.0,120.22,120.27,120.14,120.19,10274.0
2019-10-03 15:40:00,120.16,120.33,120.14,120.26,14004.0,120.16,120.33,120.14,120.26,14004.0
2019-10-03 15:45:00,120.25,120.26,120.08,120.08,11768.0,120.25,120.26,120.08,120.08,11768.0
2019-10-03 15:50:00,120.05,120.15,119.98,120.07,23129.0,120.05,120.15,119.98,120.07,23129.0
2019-10-03 15:55:00,120.1,120.51,120.08,120.47,53238.0,120.1,120.51,120.08,120.47,53238.0
2019-10-04 09:30:00,120.4,120.91,119.01,119.11,58334.0,120.4,120.91,119.01,119.11,58334.0
2019-10-04 09:35:00,119.06,119.76,117.4,117.52,71476.0,119.06,119.76,117.4,117.52,71476.0
2019-10-04 09:40:00,117.58,119.03,117.49,118.9,126461.0,117.58,119.03,117.49,118.9,126461.0
2019-10-04 09:45:00,118.9,119.26,118.76,119.07,86021.0,118.9,119.26,118.76,119.07,86021.0
2019-10-04 09:50:00,119.2,119.34,118.98,119.15,30163.0,119.2,119.34,118.98,119.15,30163.0
2019-10-04 09:55:00,119.16,119.61,118.96,119.45,30518.0,119.16,119.61,118.96,119.45,30518.0
2019-10-04 10:00:00,119.38,119.84,119.38,119.55,21066.0,119.38,119.84,119.38,119.55,21066.0
2019-10-04 10:05:00,119.56,119.9,119.56,119.76,10990.0,119.56,119.9,119.56,119.76,10990.0
2019-10-04 10:10:00,119.72,120.0,119.58,119.97,11179.0,119.72,120.0,119.58,119.97,11179.0
2019-10-04 10:15:00,119.97,120.13,119.6,119.67,52904.0,119.97,120.13,119.6,119.67,52904.0
2019-10-04 10:20:00,119.72,119.79,119.52,119.58,16298.0,119.72,119.79,119.52,119.58,16298.0
2019-10-04 10:25:00,119.54,119.66,119.36,119.44,8222.0,119.54,119.66,119.36,119.44,8222.0
2019-10-04 10:30:00,119.4,119.46,119.06,119.17,10462.0,119.4,119.46,119.06,119.17,10462.0
2019-10-04 10:35:00,119.22,119.53,119.08,119.47,9669.0,119.22,119.53,119.08,119.47,9669.0
2019-10-04 10:40:00,119.47,119.9,119.46,119.89,69811.0,119.47,119.9,119.46,119.89,69811.0
2019-10-04 10:45:00,119.9,120.7,119.9,120.7,53785.0,119.9,120.7,119.9,120.7,53785.0
2019-10-04 10:50:00,120.74,120.89,120.36,120.57,25637.0,120.74,120.89,120.36,120.57,25637.0
2019-10-04 10:55:00,120.58,120.95,120.57,120.63,14625.0,120.58,120.95,120.57,120.63,14625.0
2019-10-04 11:00:00,120.65,121.39,120.55,121.39,10418.0,120.65,121.39,120.55,121.39,10418.0
2019-10-04 11:05:00,121.28,121.78,121.24,121.64,20825.0,121.28,121.78,121.24,121.64,20825.0
2019-10-04 11:10:00,121.67,122.1,121.52,122.03,23713.0,121.67,122.1,121.52,122.03,23713.0
2019-10-04 11:15:00,122.03,122.35,121.94,122.35,20344.0,122.03,122.35,121.94,122.35,20344.0
2019-10-04 11:20:00,122.36,122.71,122.1,122.68,34718.0,122.36,122.71,122.1,122.68,34718.0
2019-10-04 11:25:00,122.62,122.8,122.38,122.7,17565.0,122.62,122.8,122.38,122.7,17565.0
2019-10-04 11:30:00,122.7,123.07,122.5,123.01,82866.0,122.7,123.07,122.5,123.01,82866.0
2019-10-04 11:35:00,123.02,123.28,122.86,123.02,18422.0,123.02,123.28,122.86,123.02,18422.0
2019-10-04 11:40:00,123.03,123.11,122.62,122.84,13118.0,123.03,123.11,122.62,122.84,13118.0
2019-10-04 11:45:00,122.82,123.06,122.69,122.86,23823.0,122.82,123.06,122.69,122.86,23823.0
2019-10-04 11:50:00,122.86,123.17,122.85,123.13,12420.0,122.86,123.17,122.85,123.13,12420.0
2019-10-04 11:55:00,123.13,123.25,122.97,123.0,15539.0,123.13,123.25,122.97,123.0,15539.0
2019-10-04 12:00:00,122.96,123.0,122.53,122.62,12762.0,122.96,123.0,122.53,122.62,12762.0
2019-10-04 12:05:00,122.64,122.66,122.23,122.26,14471.0,122.64,122.66,122.23,122.26,14471.0
2019-10-04 12:10:00,122.26,122.47,122.02,122.02,9346.0,122.26,122.47,122.02,122.02,9346.0
2019-10-04 12:15:00,122.04,122.09,121.92,122.07,4594.0,122.04,122.09,121.92,122.07,4594.0
2019-10-04 12:20:00,122.12,122.19,122.02,122.19,13759.0,122.12,122.19,122.02,122.19,13759.0
2019-10-04 12:25:00,122.21,122.37,122.06,122.3,30462.0,122.21,122.37,122.06,122.3,30462.0
2019-10-04 12:30:00,122.33,122.35,122.06,122.11,10888.0,122.33,122.35,122.06,122.11,10888.0
2019-10-04 12:35:00,122.09,122.23,121.91,122.2,15302.0,122.09,122.23,121.91,122.2,15302.0
2019-10-04 12:40:00,122.21,122.39,122.21,122.29,8795.0,122.21,122.39,122.21,122.29,8795.0
2019-10-04 12:45:00,122.28,122.63,122.27,122.63,4756.0,122.28,122.63,122.27,122.63,4756.0
2019-10-04 12:50:00,122.64,122.7,122.45,122.7,5360.0,122.64,122.7,122.45,122.7,5360.0
2019-10-04 12:55:00,122.7,122.7,122.43,122.44,13103.0,122.7,122.7,122.43,122.44,13103.0
2019-10-04 13:00:00,122.51,122.94,122.35,122.93,26709.0,122.51,122.94,122.35,122.93,26709.0
2019-10-04 13:05:00,122.9,122.95,122.71,122.83,5753.0,122.9,122.95,122.71,122.83,5753.0
2019-10-04 13:10:00,122.88,122.97,122.81,122.81,3600.0,122.88,122.97,122.81,122.81,3600.0
2019-10-04 13:15:00,122.81,122.91,122.69,122.89,5993.0,122.81,122.91,122.69,122.89,5993.0
2019-10-04 13:20:00,122.91,122.91,122.65,122.65,6311.0,122.91,122.91,122.65,122.65,6311.0
2019-10-04 13:25:00,122.57,122.68,122.54,122.61,5154.0,122.57,122.68,122.54,122.61,5154.0
2019-10-04 13:30:00,122.58,122.74,122.58,122.72,3220.0,122.58,122.74,122.58,122.72,3220.0
2019-10-04 13:35:00,122.72,122.88,122.72,122.88,5724.0,122.72,122.88,122.72,122.88,5724.0
2019-10-04 13:40:00,122.9,123.04,122.85,122.96,8934.0,122.9,123.04,122.85,122.96,8934.0
2019-10-04 13:45:00,122.96,122.99,122.84,122.92,7244.0,122.96,122.99,122.84,122.92,7244.0
2019-10-04 13:50:00,122.89,122.91,122.7,122.91,3326.0,122.89,122.91,122.7,122.91,3326.0
2019-10-04 13:55:00,122.91,123.11,122.9,123.06,6952.0,122.91,123.11,122.9,123.06,6952.0
2019-10-04 14:00:00,123.06,123.24,123.04,123.22,6671.0,123.06,123.24,123.04,123.22,6671.0
2019-10-04 14:05:00,123.24,123.36,123.17,123.32,7684.0,123.24,123.36,123.17,123.32,7684.0
2019-10-04 14:10:00,123.32,123.36,123.21,123.21,6560.0,123.32,123.36,123.21,123.21,6560.0
2019-10-04 14:15:00,123.26,123.37,123.16,123.16,8688.0,123.26,123.37,123.16,123.16,8688.0
2019-10-04 14:20:00,123.15,123.2,123.06,123.15,5182.0,123.15,123.2,123.06,123.15,5182.0
2019-10-04 14:25:00,123.12,123.31,123.12,123.24,8429.0,123.12,123.31,123.12,123.24,8429.0
2019-10-04 14:30:00,123.22,123.27,123.13,123.27,11266.0,123.22,123.27,123.13,123.27,11266.0
2019-10-04 14:35:00,123.27,123.39,123.15,123.25,8339.0,123.27,123.39,123.15,123.25,8339.0
2019-10-04 14:40:00,123.23,123.25,123.08,123.16,6835.0,123.23,123.25,123.08,123.16,6835.0
2019-10-04 14:45:00,123.16,123.29,123.11,123.27,8890.0,123.16,123.29,123.11,123.27,8890.0
2019-10-04 14:50:00,123.24,123.28,123.08,123.09,7241.0,123.24,123.28,123.08,123.09,7241.0
2019-10-04 14:55:00,123.07,123.27,123.05,123.26,5353.0,123.07,123.27,123.05,123.26,5353.0
2019-10-04 15:00:00,123.29,123.36,123.27,123.35,8598.0,123.29,123.36,123.27,123.35,8598.0
2019-10-04 15:05:00,123.33,123.41,123.25,123.41,11106.0,123.33,123.41,123.25,123.41,11106.0
2019-10-04 15:10:00,123.44,123.78,123.23,123.44,58136.0,123.44,123.78,123.23,123.44,58136.0
2019-10-04 15:15:00,123.39,123.58,123.38,123.56,9689.0,123.39,123.58,123.38,123.56,9689.0
2019-10-04 15:20:00,123.56,123.68,123.54,123.58,13075.0,123.56,123.68,123.54,123.58,13075.0
2019-10-04 15:25:00,123.59,123.6,123.38,123.42,12853.0,123.59,123.6,123.38,123.42,12853.0
2019-10-04 15:30:00,123.43,123.76,123.37,123.7,13481.0,123.43,123.76,123.37,123.7,13481.0
2019-10-04 15:35:00,123.69,123.7,123.56,123.61,13461.0,123.69,123.7,123.56,123.61,13461.0
2019-10-04 15:40:00,123.63,123.71,123.58,123.58,20072.0,123.63,123.71,123.58,123.58,20072.0
2019-10-04 15:45:00,123.6,123.67,123.41,123.44,30957.0,123.6,123.67,123.41,123.44,30957.0
2019-10-04 15:50:00,123.45,123.5,123.24,123.24,47004.0,123.45,123.5,123.24,123.24,47004.0
2019-10-04 15:55:00,123.29,123.45,123.08,123.33,97367.0,123.29,123.45,123.08,123.33,97367.0
2019-10-07 09:30:00,123.12,123.76,122.46,122.46,23927.0,123.12,123.76,122.46,122.46,23927.0
2019-10-07 09:35:00,122.72,122.82,122.4,122.6,23209.0,122.72,122.82,122.4,122.6,23209.0
2019-10-07 09:40:00,122.54,122.79,121.97,121.97,4107.0,122.54,122.79,121.97,121.97,4107.0
2019-10-07 09:45:00,122.1,122.39,121.67,121.68,17494.0,122.1,122.39,121.67,121.68,17494.0
2019-10-07 09:50:00,121.67,122.34,121.66,121.95,4405.0,121.67,122.34,121.66,121.95,4405.0
2019-10-07 09:55:00,121.81,122.3,121.81,122.15,5503.0,121.81,122.3,121.81,122.15,5503.0
2019-10-07 10:00:00,122.2,122.2,121.88,122.06,2889.0,122.2,122.2,121.88,122.06,2889.0
2019-10-07 10:05:00,122.13,122.78,122.13,122.78,9604.0,122.13,122.78,122.13,122.78,9604.0
2019-10-07 10:10:00,122.79,122.79,122.31,122.39,13418.0,122.79,122.79,122.31,122.39,13418.0
2019-10-07 10:15:00,122.41,122.55,122.27,122.35,6206.0,122.41,122.55,122.27,122.35,6206.0
2019-10-07 10:20:00,122.4,122.61,122.34,122.51,5914.0,122.4,122.61,122.34,122.51,5914.0
2019-10-07 10:25:00,122.5,122.98,122.48,122.72,8766.0,122.5,122.98,122.48,122.72,8766.0
2019-10-07 10:30:00,122.7,122.87,122.65,122.77,4944.0,122.7,122.87,122.65,122.77,4944.0
2019-10-07 10:35:00,122.88,122.88,122.65,122.73,7493.0,122.88,122.88,122.65,122.73,7493.0
2019-10-07 10:40:00,122.74,122.92,122.74,122.84,4468.0,122.74,122.92,122.74,122.84,4468.0
2019-10-07 10:45:00,122.83,122.92,122.74,122.74,7840.0,122.83,122.92,122.74,122.74,7840.0
2019-10-07 10:50:00,122.76,123.01,122.76,122.84,3699.0,122.76,123.01,122.76,122.84,3699.0
2019-10-07 10:55:00,122.91,123.15,122.91,123.15,3985.0,122.91,123.15,122.91,123.15,3985.0
2019-10-07 11:00:00,123.32,123.4,123.19,123.37,4400.0,123.32,123.4,123.19,123.37,4400.0
2019-10-07 11:05:00,123.26,123.45,123.18,123.24,4740.0,123.26,123.45,123.18,123.24,4740.0
2019-10-07 11:10:00,123.18,123.23,123.05,123.15,7579.0,123.18,123.23,123.05,123.15,7579.0
2019-10-07 11:15:00,123.22,123.36,123.16,123.36,4297.0,123.22,123.36,123.16,123.36,4297.0
2019-10-07 11:20:00,123.27,123.46,123.27,123.33,2649.0,123.27,123.46,123.27,123.33,2649.0
2019-10-07 11:25:00,123.36,123.52,123.14,123.14,10247.0,123.36,123.52,123.14,123.14,10247.0
2019-10-07 11:30:00,123.17,123.38,123.14,123.34,3558.0,123.17,123.38,123.14,123.34,3558.0
2019-10-07 11:35:00,123.37,123.38,123.22,123.22,2375.0,123.37,123.38,123.22,123.22,2375.0
2019-10-07 11:40:00,123.26,123.43,123.22,123.43,2567.0,123.26,123.43,123.22,123.43,2567.0
2019-10-07 11:45:00,123.54,123.54,123.21,123.21,1750.0,123.54,123.54,123.21,123.21,1750.0
2019-10-07 11:50:00,123.21,123.43,123.21,123.43,5853.0,123.21,123.43,123.21,123.43,5853.0
2019-10-07 11:55:00,123.41,123.6,123.39,123.56,1400.0,123.41,123.6,123.39,123.56,1400.0
2019-10-07 12:00:00,123.58,123.64,123.3,123.3,2585.0,123.58,123.64,123.3,123.3,2585.0
2019-10-07 12:05:00,123.23,123.28,123.23,123.28,2017.0,123.23,123.28,123.23,123.28,2017.0
2019-10-07 12:10:00,123.25,123.4,123.15,123.31,2414.0,123.25,123.4,123.15,123.31,2414.0
2019-10-07 12:15:00,123.31,123.5,123.31,123.5,2600.0,123.31,123.5,123.31,123.5,2600.0
2019-10-07 12:20:00,123.47,123.48,123.24,123.33,4518.0,123.47,123.48,123.24,123.33,4518.0
2019-10-07 12:25:00,123.37,123.37,122.96,123.02,6089.0,123.37,123.37,122.96,123.02,6089.0
2019-10-07 12:30:00,122.99,122.99,122.89,122.97,2100.0,122.99,122.99,122.89,122.97,2100.0
2019-10-07 12:35:00,123.0,123.06,122.85,122.87,4721.0,123.0,123.06,122.85,122.87,4721.0
2019-10-07 12:40:00,122.99,122.99,122.84,122.94,3700.0,122.99,122.99,122.84,122.94,3700.0
2019-10-07 12:45:00,122.92,123.13,122.91,123.13,2413.0,122.92,123.13,122.91,123.13,2413.0
2019-10-07 12:50:00,123.16,123.17,122.97,122.97,2620.0,123.16,123.17,122.97,122.97,2620.0
2019-10-07 12:55:00,122.93,123.01,122.9,123.01,1622.0,122.93,123.01,122.9,123.01,1622.0
2019-10-07 13:00:00,123.02,123.2,122.96,123.16,2750.0,123.02,123.2,122.96,123.16,2750.0
2019-10-07 13:05:00,123.22,123.22,122.99,122.99,2051.0,123.22,123.22,122.99,122.99,2051.0
2019-10-07 13:10:00,122.81,122.83,122.7,122.71,2215.0,122.81,122.83,122.7,122.71,2215.0
2019-10-07 13:15:00,122.73,122.93,122.72,122.83,3862.0,122.73,122.93,122.72,122.83,3862.0
2019-10-07 13:20:00,122.85,123.0,122.84,123.0,2550.0,122.85,123.0,122.84,123.0,2550.0
2019-10-07 13:25:00,123.07,123.09,122.94,122.94,2642.0,123.07,123.09,122.94,122.94,2642.0
2019-10-07 13:30:00,122.93,123.45,122.92,123.35,2200.0,122.93,123.45,122.92,123.35,2200.0
2019-10-07 13:35:00,123.21,123.59,123.2,123.59,1500.0,123.21,123.59,123.2,123.59,1500.0
2019-10-07 13:40:00,123.59,123.59,123.36,123.45,1867.0,123.59,123.59,123.36,123.45,1867.0
2019-10-07 13:45:00,123.45,123.46,123.38,123.42,2100.0,123.45,123.46,123.38,123.42,2100.0
2019-10-07 13:50:00,123.33,123.48,123.28,123.42,4505.0,123.33,123.48,123.28,123.42,4505.0
2019-10-07 13:55:00,123.44,123.55,123.39,123.41,10095.0,123.44,123.55,123.39,123.41,10095.0
2019-10-07 14:00:00,123.43,123.43,123.22,123.23,2351.0,123.43,123.43,123.22,123.23,2351.0
2019-10-07 14:05:00,123.24,123.28,122.92,123.11,3565.0,123.24,123.28,122.92,123.11,3565.0
2019-10-07 14:10:00,123.13,123.24,122.98,123.21,6272.0,123.13,123.24,122.98,123.21,6272.0
2019-10-07 14:15:00,123.17,123.17,123.0,123.03,2900.0,123.17,123.17,123.0,123.03,2900.0
2019-10-07 14:20:00,123.0,123.02,122.79,122.87,4656.0,123.0,123.02,122.79,122.87,4656.0
2019-10-07 14:25:00,122.85,122.93,122.8,122.93,4111.0,122.85,122.93,122.8,122.93,4111.0
2019-10-07 14:30:00,122.96,122.96,122.76,122.76,2340.0,122.96,122.96,122.76,122.76,2340.0
2019-10-07 14:35:00,122.77,122.78,122.63,122.77,5392.0,122.77,122.78,122.63,122.77,5392.0
2019-10-07 14:40:00,122.8,122.96,122.8,122.96,2983.0,122.8,122.96,122.8,122.96,2983.0
2019-10-07 14:45:00,122.91,122.91,122.81,122.86,1754.0,122.91,122.91,122.81,122.86,1754.0
2019-10-07 14:50:00,122.82,122.89,122.7,122.84,2199.0,122.82,122.89,122.7,122.84,2199.0
2019-10-07 14:55:00,122.78,123.09,122.77,123.05,5682.0,122.78,123.09,122.77,123.05,5682.0
2019-10-07 15:00:00,123.1,123.1,122.83,123.02,4100.0,123.1,123.1,122.83,123.02,4100.0
2019-10-07 15:05:00,123.02,123.16,123.0,123.14,3099.0,123.02,123.16,123.0,123.14,3099.0
2019-10-07 15:10:00,123.08,123.1,122.95,123.03,2338.0,123.08,123.1,122.95,123.03,2338.0
2019-10-07 15:15:00,123.06,123.17,123.06,123.14,4101.0,123.06,123.17,123.06,123.14,4101.0
2019-10-07 15:20:00,123.14,123.16,123.0,123.06,5429.0,123.14,123.16,123.0,123.06,5429.0
2019-10-07 15:25:00,123.1,123.26,123.1,123.21,1993.0,123.1,123.26,123.1,123.21,1993.0
2019-10-07 15:30:00,123.22,123.22,123.06,123.06,5467.0,123.22,123.22,123.06,123.06,5467.0
2019-10-07 15:35:00,123.08,123.17,123.07,123.15,3344.0,123.08,123.17,123.07,123.15,3344.0
2019-10-07 15:40:00,123.15,123.15,122.99,123.03,7185.0,123.15,123.15,122.99,123.03,7185.0
2019-10-07 15:45:00,123.04,123.2,123.04,123.09,7782.0,123.04,123.2,123.04,123.09,7782.0
2019-10-07 15:50:00,123.09,123.09,122.85,122.85,27461.0,123.09,123.09,122.85,122.85,27461.0
2019-10-07 15:55:00,122.88,123.23,122.88,122.97,33949.0,122.88,123.23,122.88,122.97,33949.0
2019-10-08 09:30:00,119.94,120.36,118.79,119.71,101430.0,119.94,120.36,118.79,119.71,101430.0
2019-10-08 09:35:00,119.59,120.23,118.02,118.04,58479.0,119.59,120.23,118.02,118.04,58479.0
2019-10-08 09:40:00,118.07,118.72,117.27,118.72,83645.0,118.07,118.72,117.27,118.72,83645.0
2019-10-08 09:45:00,118.66,119.12,118.22,119.12,48259.0,118.66,119.12,118.22,119.12,48259.0
2019-10-08 09:50:00,119.17,119.2,118.38,118.99,72041.0,119.17,119.2,118.38,118.99,72041.0
2019-10-08 09:55:00,119.0,119.44,118.9,119.04,79343.0,119.0,119.44,118.9,119.04,79343.0
2019-10-08 10:00:00,118.91,118.98,118.3,118.67,38071.0,118.91,118.98,118.3,118.67,38071.0
2019-10-08 10:05:00,118.66,118.99,118.66,118.72,43924.0,118.66,118.99,118.66,118.72,43924.0
2019-10-08 10:10:00,118.68,118.72,117.93,118.09,23093.0,118.68,118.72,117.93,118.09,23093.0
2019-10-08 10:15:00,118.15,118.95,118.12,118.86,27644.0,118.15,118.95,118.12,118.86,27644.0
2019-10-08 10:20:00,118.92,119.03,118.75,119.0,9700.0,118.92,119.03,118.75,119.0,9700.0
2019-10-08 10:25:00,119.0,119.15,118.8,118.85,12728.0,119.0,119.15,118.8,118.85,12728.0
2019-10-08 10:30:00,118.81,118.91,118.66,118.72,17738.0,118.81,118.91,118.66,118.72,17738.0
2019-10-08 10:35:00,118.77,119.11,118.77,119.03,12989.0,118.77,119.11,118.77,119.03,12989.0
2019-10-08 10:40:00,119.01,119.17,118.71,118.84,11031.0,119.01,119.17,118.71,118.84,11031.0
2019-10-08 10:45:00,118.9,118.9,118.66,118.75,5896.0,118.9,118.9,118.66,118.75,5896.0
2019-10-08 10:50:00,118.66,118.71,118.3,118.37,14713.0,118.66,118.71,118.3,118.37,14713.0
2019-10-08 10:55:00,118.37,118.79,118.37,118.75,3528.0,118.37,118.79,118.37,118.75,3528.0
2019-10-08 11:00:00,118.8,119.02,118.79,118.82,14696.0,118.8,119.02,118.79,118.82,14696.0
2019-10-08 11:05:00,118.88,118.89,118.71,118.83,12452.0,118.88,118.89,118.71,118.83,12452.0
2019-10-08 11:10:00,118.8,119.0,118.8,118.95,14251.0,118.8,119.0,118.8,118.95,14251.0
2019-10-08 11:15:00,118.96,119.19,118.92,118.98,17868.0,118.96,119.19,118.92,118.98,17868.0
2019-10-08 11:20:00,118.98,119.03,118.77,118.82,4081.0,118.98,119.03,118.77,118.82,4081.0
2019-10-08 11:25:00,118.88,118.88,118.51,118.62,7241.0,118.88,118.88,118.51,118.62,7241.0
2019-10-08 11:30:00,118.62,118.94,118.55,118.9,9711.0,118.62,118.94,118.55,118.9,9711.0
2019-10-08 11:35:00,118.87,119.16,118.81,119.1,21953.0,118.87,119.16,118.81,119.1,21953.0
2019-10-08 11:40:00,119.11,119.21,119.06,119.21,4200.0,119.11,119.21,119.06,119.21,4200.0
2019-10-08 11:45:00,119.22,119.5,119.15,119.37,15451.0,119.22,119.5,119.15,119.37,15451.0
2019-10-08 11:50:00,119.38,119.51,119.34,119.4,32906.0,119.38,119.51,119.34,119.4,32906.0
2019-10-08 11:55:00,119.37,119.55,119.24,119.39,43100.0,119.37,119.55,119.24,119.39,43100.0
2019-10-08 12:00:00,119.49,119.54,119.35,119.41,11678.0,119.49,119.54,119.35,119.41,11678.0
2019-10-08 12:05:00,119.38,119.5,119.35,119.41,5961.0,119.38,119.5,119.35,119.41,5961.0
2019-10-08 12:10:00,119.41,119.5,119.38,119.49,5892.0,119.41,119.5,119.38,119.49,5892.0
2019-10-08 12:15:00,119.5,119.53,119.44,119.52,14129.0,119.5,119.53,119.44,119.52,14129.0
2019-10-08 12:20:00,119.57,120.04,119.57,119.89,13041.0,119.57,120.04,119.57,119.89,13041.0
2019-10-08 12:25:00,119.87,119.89,119.67,119.71,13674.0,119.87,119.89,119.67,119.71,13674.0
2019-10-08 12:30:00,119.67,119.67,119.38,119.47,3079.0,119.67,119.67,119.38,119.47,3079.0
2019-10-08 12:35:00,119.5,119.53,119.4,119.49,6200.0,119.5,119.53,119.4,119.49,6200.0
2019-10-08 12:40:00,119.45,119.59,119.36,119.59,2400.0,119.45,119.59,119.36,119.59,2400.0
2019-10-08 12:45:00,119.63,120.01,119.47,119.5,8365.0,119.63,120.01,119.47,119.5,8365.0
2019-10-08 12:50:00,119.59,119.59,119.37,119.52,3421.0,119.59,119.59,119.37,119.52,3421.0
2019-10-08 12:55:00,119.46,119.52,119.46,119.52,900.0,119.46,119.52,119.46,119.52,900.0
2019-10-08 13:00:00,119.54,119.59,119.35,119.35,2090.0,119.54,119.59,119.35,119.35,2090.0
2019-10-08 13:05:00,119.37,119.37,119.26,119.34,2600.0,119.37,119.37,119.26,119.34,2600.0
2019-10-08 13:10:00,119.21,119.32,119.14,119.32,2450.0,119.21,119.32,119.14,119.32,2450.0
2019-10-08 13:15:00,119.35,119.46,119.25,119.46,6117.0,119.35,119.46,119.25,119.46,6117.0
2019-10-08 13:20:00,119.48,119.59,119.43,119.53,6731.0,119.48,119.59,119.43,119.53,6731.0
2019-10-08 13:25:00,119.53,119.87,119.53,119.81,5538.0,119.53,119.87,119.53,119.81,5538.0
2019-10-08 13:30:00,119.83,119.87,119.72,119.77,3600.0,119.83,119.87,119.72,119.77,3600.0
2019-10-08 13:35:00,119.8,119.92,119.8,119.88,9200.0,119.8,119.92,119.8,119.88,9200.0
2019-10-08 13:40:00,119.87,119.97,119.81,119.97,3612.0,119.87,119.97,119.81,119.97,3612.0
2019-10-08 13:45:00,119.93,120.09,119.83,120.08,10101.0,119.93,120.09,119.83,120.08,10101.0
2019-10-08 13:50:00,120.04,120.09,119.95,120.05,1990.0,120.04,120.09,119.95,120.05,1990.0
2019-10-08 13:55:00,120.03,120.03,119.92,119.92,1300.0,120.03,120.03,119.92,119.92,1300.0
2019-10-08 14:00:00,119.91,119.91,119.74,119.78,2200.0,119.91,119.91,119.74,119.78,2200.0
2019-10-08 14:05:00,119.79,119.96,119.79,119.96,1600.0,119.79,119.96,119.79,119.96,1600.0
2019-10-08 14:10:00,119.98,119.98,119.87,119.93,2300.0,119.98,119.98,119.87,119.93,2300.0
2019-10-08 14:15:00,120.0,120.0,119.85,119.9,3618.0,120.0,120.0,119.85,119.9,3618.0
2019-10-08 14:20:00,119.94,119.94,119.82,119.88,2436.0,119.94,119.94,119.82,119.88,2436.0
2019-10-08 14:25:00,119.92,120.03,119.92,120.03,1625.0,119.92,120.03,119.92,120.03,1625.0
2019-10-08 14:30:00,120.23,120.4,120.1,120.31,16900.0,120.23,120.4,120.1,120.31,16900.0
2019-10-08 14:35:00,120.31,120.68,120.31,120.36,4421.0,120.31,120.68,120.31,120.36,4421.0
2019-10-08 14:40:00,120.39,120.51,120.37,120.46,1700.0,120.39,120.51,120.37,120.46,1700.0
2019-10-08 14:45:00,120.52,120.71,120.51,120.7,6635.0,120.52,120.71,120.51,120.7,6635.0
2019-10-08 14:50:00,120.78,120.81,120.64,120.68,7953.0,120.78,120.81,120.64,120.68,7953.0
2019-10-08 14:55:00,120.67,120.79,119.92,120.32,22984.0,120.67,120.79,119.92,120.32,22984.0
2019-10-08 15:00:00,120.39,120.68,120.32,120.37,16022.0,120.39,120.68,120.32,120.37,16022.0
2019-10-08 15:05:00,120.35,120.41,120.04,120.04,8928.0,120.35,120.41,120.04,120.04,8928.0
2019-10-08 15:10:00,120.09,120.09,119.75,119.8,19438.0,120.09,120.09,119.75,119.8,19438.0
2019-10-08 15:15:00,119.8,119.95,119.64,119.83,22910.0,119.8,119.95,119.64,119.83,22910.0
2019-10-08 15:20:00,119.86,120.0,119.8,120.0,12817.0,119.86,120.0,119.8,120.0,12817.0
2019-10-08 15:25:00,120.01,120.09,119.9,119.9,9854.0,120.01,120.09,119.9,119.9,9854.0
2019-10-08 15:30:00,119.88,120.01,119.85,119.85,9252.0,119.88,120.01,119.85,119.85,9252.0
2019-10-08 15:35:00,119.85,119.86,119.55,119.55,9002.0,119.85,119.86,119.55,119.55,9002.0
2019-10-08 15:40:00,119.61,119.63,119.42,119.52,25574.0,119.61,119.63,119.42,119.52,25574.0
2019-10-08 15:45:00,119.53,119.63,119.39,119.47,11596.0,119.53,119.63,119.39,119.47,11596.0
2019-10-08 15:50:00,119.45,119.59,119.4,119.51,28250.0,119.45,119.59,119.4,119.51,28250.0
2019-10-08 15:55:00,119.47,119.54,119.39,119.43,70236.0,119.47,119.54,119.39,119.43,70236.0
2019-10-09 09:30:00,120.93,121.24,120.04,120.31,19844.0,120.93,121.24,120.04,120.31,19844.0
2019-10-09 09:35:00,120.53,121.15,120.21,121.15,3900.0,120.53,121.15,120.21,121.15,3900.0
2019-10-09 09:40:00,121.16,121.77,121.14,121.42,12638.0,121.16,121.77,121.14,121.42,12638.0
2019-10-09 09:45:00,121.42,121.68,121.27,121.3,15586.0,121.42,121.68,121.27,121.3,15586.0
2019-10-09 09:50:00,121.37,121.5,121.03,121.24,28747.0,121.37,121.5,121.03,121.24,28747.0
2019-10-09 09:55:00,121.2,121.3,121.0,121.0,7050.0,121.2,121.3,121.0,121.0,7050.0
2019-10-09 10:00:00,120.87,121.43,120.87,121.43,5642.0,120.87,121.43,120.87,121.43,5642.0
2019-10-09 10:05:00,121.41,121.75,121.25,121.54,9989.0,121.41,121.75,121.25,121.54,9989.0
2019-10-09 10:10:00,121.51,121.75,121.33,121.75,10918.0,121.51,121.75,121.33,121.75,10918.0
2019-10-09 10:15:00,121.74,122.0,121.64,121.99,4418.0,121.74,122.0,121.64,121.99,4418.0
2019-10-09 10:20:00,122.02,122.11,121.86,121.94,15932.0,122.02,122.11,121.86,121.94,15932.0
2019-10-09 10:25:00,122.0,122.06,121.76,121.85,5067.0,122.0,122.06,121.76,121.85,5067.0
2019-10-09 10:30:00,121.97,121.99,121.64,121.64,3300.0,121.97,121.99,121.64,121.64,3300.0
2019-10-09 10:35:00,121.55,121.7,121.54,121.7,2512.0,121.55,121.7,121.54,121.7,2512.0
2019-10-09 10:40:00,121.73,122.05,121.69,122.05,5950.0,121.73,122.05,121.69,122.05,5950.0
2019-10-09 10:45:00,122.1,122.23,122.01,122.02,3215.0,122.1,122.23,122.01,122.02,3215.0
2019-10-09 10:50:00,121.97,122.04,121.73,121.73,5352.0,121.97,122.04,121.73,121.73,5352.0
2019-10-09 10:55:00,121.64,121.82,121.64,121.82,4735.0,121.64,121.82,121.64,121.82,4735.0
2019-10-09 11:00:00,121.99,121.99,121.68,121.87,7370.0,121.99,121.99,121.68,121.87,7370.0
2019-10-09 11:05:00,121.99,121.99,121.77,121.88,4899.0,121.99,121.99,121.77,121.88,4899.0
2019-10-09 11:10:00,121.88,122.03,121.83,121.97,15606.0,121.88,122.03,121.83,121.97,15606.0
2019-10-09 11:15:00,121.88,121.89,121.74,121.85,7314.0,121.88,121.89,121.74,121.85,7314.0
2019-10-09 11:20:00,121.85,121.89,121.52,121.54,7373.0,121.85,121.89,121.52,121.54,7373.0
2019-10-09 11:25:00,121.46,121.5,121.38,121.5,7693.0,121.46,121.5,121.38,121.5,7693.0
2019-10-09 11:30:00,121.55,121.72,121.52,121.66,5500.0,121.55,121.72,121.52,121.66,5500.0
2019-10-09 11:35:00,121.69,121.7,121.59,121.66,3237.0,121.69,121.7,121.59,121.66,3237.0
2019-10-09 11:40:00,121.6,121.84,121.59,121.8,3200.0,121.6,121.84,121.59,121.8,3200.0
2019-10-09 11:45:00,121.81,121.95,121.81,121.91,1600.0,121.81,121.95,121.81,121.91,1600.0
2019-10-09 11:50:00,121.92,122.32,121.91,122.29,15814.0,121.92,122.32,121.91,122.29,15814.0
2019-10-09 11:55:00,122.34,122.49,122.29,122.48,6226.0,122.34,122.49,122.29,122.48,6226.0
2019-10-09 12:00:00,122.49,122.69,122.48,122.65,10858.0,122.49,122.69,122.48,122.65,10858.0
2019-10-09 12:05:00,122.69,122.72,122.54,122.6,4400.0,122.69,122.72,122.54,122.6,4400.0
2019-10-09 12:10:00,122.55,122.85,122.55,122.74,3800.0,122.55,122.85,122.55,122.74,3800.0
2019-10-09 12:15:00,122.8,122.8,122.45,122.47,7320.0,122.8,122.8,122.45,122.47,7320.0
2019-10-09 12:20:00,122.44,122.68,122.43,122.63,5133.0,122.44,122.68,122.43,122.63,5133.0
2019-10-09 12:25:00,122.64,122.74,122.64,122.71,2836.0,122.64,122.74,122.64,122.71,2836.0
2019-10-09 12:30:00,122.74,122.83,122.56,122.61,4906.0,122.74,122.83,122.56,122.61,4906.0
2019-10-09 12:35:00,122.62,122.65,122.41,122.48,5233.0,122.62,122.65,122.41,122.48,5233.0
2019-10-09 12:40:00,122.48,122.64,122.44,122.58,2976.0,122.48,122.64,122.44,122.58,2976.0
2019-10-09 12:45:00,122.57,122.57,122.35,122.35,4745.0,122.57,122.57,122.35,122.35,4745.0
2019-10-09 12:50:00,122.3,122.32,122.05,122.21,6453.0,122.3,122.32,122.05,122.21,6453.0
2019-10-09 12:55:00,122.26,122.35,122.21,122.31,5167.0,122.26,122.35,122.21,122.31,5167.0
2019-10-09 13:00:00,122.38,122.53,122.15,122.15,7725.0,122.38,122.53,122.15,122.15,7725.0
2019-10-09 13:05:00,122.15,122.18,122.08,122.11,5999.0,122.15,122.18,122.08,122.11,5999.0
2019-10-09 13:10:00,122.09,122.3,122.05,122.25,7000.0,122.09,122.3,122.05,122.25,7000.0
2019-10-09 13:15:00,122.22,122.23,122.06,122.17,12743.0,122.22,122.23,122.06,122.17,12743.0
2019-10-09 13:20:00,122.1,122.18,122.04,122.18,5600.0,122.1,122.18,122.04,122.18,5600.0
2019-10-09 13:25:00,122.21,122.24,122.14,122.18,2658.0,122.21,122.24,122.14,122.18,2658.0
2019-10-09 13:30:00,122.16,122.21,122.06,122.06,6250.0,122.16,122.21,122.06,122.06,6250.0
2019-10-09 13:35:00,122.06,122.06,122.0,122.03,9239.0,122.06,122.06,122.0,122.03,9239.0
2019-10-09 13:40:00,122.0,122.11,122.0,122.06,23881.0,122.0,122.11,122.0,122.06,23881.0
2019-10-09 13:45:00,122.01,122.04,121.99,122.03,9715.0,122.01,122.04,121.99,122.03,9715.0
2019-10-09 13:50:00,122.05,122.18,122.05,122.07,3609.0,122.05,122.18,122.05,122.07,3609.0
2019-10-09 13:55:00,122.04,122.13,122.02,122.07,2638.0,122.04,122.13,122.02,122.07,2638.0
2019-10-09 14:00:00,122.09,122.23,122.09,122.2,6478.0,122.09,122.23,122.09,122.2,6478.0
2019-10-09 14:05:00,122.17,122.25,122.03,122.06,4200.0,122.17,122.25,122.03,122.06,4200.0
2019-10-09 14:10:00,122.09,122.37,122.07,122.36,5000.0,122.09,122.37,122.07,122.36,5000.0
2019-10-09 14:15:00,122.39,122.58,122.33,122.43,6800.0,122.39,122.58,122.33,122.43,6800.0
2019-10-09 14:20:00,122.44,122.45,122.31,122.33,6887.0,122.44,122.45,122.31,122.33,6887.0
2019-10-09 14:25:00,122.34,122.39,122.16,122.19,37775.0,122.34,122.39,122.16,122.19,37775.0
2019-10-09 14:30:00,122.19,122.22,122.1,122.12,8500.0,122.19,122.22,122.1,122.12,8500.0
2019-10-09 14:35:00,122.15,122.22,122.05,122.22,7335.0,122.15,122.22,122.05,122.22,7335.0
2019-10-09 14:40:00,122.25,122.32,122.21,122.27,3647.0,122.25,122.32,122.21,122.27,3647.0
2019-10-09 14:45:00,122.27,122.38,122.27,122.28,7397.0,122.27,122.38,122.27,122.28,7397.0
2019-10-09 14:50:00,122.29,122.32,122.15,122.3,6305.0,122.29,122.32,122.15,122.3,6305.0
2019-10-09 14:55:00,122.26,122.37,122.22,122.34,5516.0,122.26,122.37,122.22,122.34,5516.0
2019-10-09 15:00:00,122.3,122.46,122.29,122.43,8499.0,122.3,122.46,122.29,122.43,8499.0
2019-10-09 15:05:00,122.42,122.54,122.42,122.49,6000.0,122.42,122.54,122.42,122.49,6000.0
2019-10-09 15:10:00,122.47,122.47,122.39,122.41,6310.0,122.47,122.47,122.39,122.41,6310.0
2019-10-09 15:15:00,122.42,122.45,122.39,122.39,10202.0,122.42,122.45,122.39,122.39,10202.0
2019-10-09 15:20:00,122.39,122.39,122.3,122.37,9816.0,122.39,122.39,122.3,122.37,9816.0
2019-10-09 15:25:00,122.35,122.35,122.27,122.32,10322.0,122.35,122.35,122.27,122.32,10322.0
2019-10-09 15:30:00,122.33,122.33,122.21,122.26,10300.0,122.33,122.33,122.21,122.26,10300.0
2019-10-09 15:35:00,122.25,122.37,122.25,122.33,8198.0,122.25,122.37,122.25,122.33,8198.0
2019-10-09 15:40:00,122.29,122.35,121.89,121.9,23181.0,122.29,122.35,121.89,121.9,23181.0
2019-10-09 15:45:00,121.9,122.13,121.9,121.95,39810.0,121.9,122.13,121.9,121.95,39810.0
2019-10-09 15:50:00,121.98,122.08,121.96,121.98,19997.0,121.98,122.08,121.96,121.98,19997.0
2019-10-09 15:55:00,122.0,122.28,121.78,121.85,147477.0,122.0,122.28,121.78,121.85,147477.0
2019-10-10 09:30:00,121.31,121.35,120.86,121.04,15637.0,121.31,121.35,120.86,121.04,15637.0
2019-10-10 09:35:00,121.08,121.24,120.82,121.2,14798.0,121.08,121.24,120.82,121.2,14798.0
2019-10-10 09:40:00,121.21,121.25,120.6,120.75,30671.0,121.21,121.25,120.6,120.75,30671.0
2019-10-10 09:45:00,120.85,121.09,120.64,120.84,31075.0,120.85,121.09,120.64,120.84,31075.0
2019-10-10 09:50:00,120.84,121.01,120.29,120.63,16020.0,120.84,121.01,120.29,120.63,16020.0
2019-10-10 09:55:00,120.63,120.96,120.6,120.88,10592.0,120.63,120.96,120.6,120.88,10592.0
2019-10-10 10:00:00,120.97,121.04,120.79,120.79,4524.0,120.97,121.04,120.79,120.79,4524.0
2019-10-10 10:05:00,120.83,120.93,120.71,120.83,21600.0,120.83,120.93,120.71,120.83,21600.0
2019-10-10 10:10:00,120.81,121.07,120.81,120.9,5503.0,120.81,121.07,120.81,120.9,5503.0
2019-10-10 10:15:00,120.98,120.99,120.65,120.73,10032.0,120.98,120.99,120.65,120.73,10032.0
2019-10-10 10:20:00,120.78,120.96,120.78,120.86,7500.0,120.78,120.96,120.78,120.86,7500.0
2019-10-10 10:25:00,120.82,121.0,120.76,121.0,10521.0,120.82,121.0,120.76,121.0,10521.0
2019-10-10 10:30:00,121.0,121.04,120.88,120.95,5612.0,121.0,121.04,120.88,120.95,5612.0
2019-10-10 10:35:00,120.98,121.26,120.97,121.18,3308.0,120.98,121.26,120.97,121.18,3308.0
2019-10-10 10:40:00,121.17,121.17,121.11,121.15,1427.0,121.17,121.17,121.11,121.15,1427.0
2019-10-10 10:45:00,121.18,121.28,121.13,121.13,10132.0,121.18,121.28,121.13,121.13,10132.0
2019-10-10 10:50:00,121.14,121.44,121.12,121.36,8790.0,121.14,121.44,121.12,121.36,8790.0
2019-10-10 10:55:00,121.39,121.74,121.39,121.74,16540.0,121.39,121.74,121.39,121.74,16540.0
2019-10-10 11:00:00,121.74,121.8,121.67,121.7,4502.0,121.74,121.8,121.67,121.7,4502.0
2019-10-10 11:05:00,121.65,121.68,121.51,121.68,29777.0,121.65,121.68,121.51,121.68,29777.0
2019-10-10 11:10:00,121.68,121.87,121.64,121.68,7848.0,121.68,121.87,121.64,121.68,7848.0
2019-10-10 11:15:00,121.74,121.87,121.67,121.82,3721.0,121.74,121.87,121.67,121.82,3721.0
2019-10-10 11:20:00,121.87,122.02,121.81,121.9,11306.0,121.87,122.02,121.81,121.9,11306.0
2019-10-10 11:25:00,121.91,121.91,121.76,121.79,3694.0,121.91,121.91,121.76,121.79,3694.0
2019-10-10 11:30:00,121.84,122.01,121.77,121.95,11131.0,121.84,122.01,121.77,121.95,11131.0
2019-10-10 11:35:00,121.94,122.15,121.93,122.03,12410.0,121.94,122.15,121.93,122.03,12410.0
2019-10-10 11:40:00,122.03,122.16,121.97,122.11,8334.0,122.03,122.16,121.97,122.11,8334.0
2019-10-10 11:45:00,122.14,122.15,122.14,122.14,1100.0,122.14,122.15,122.14,122.14,1100.0
2019-10-10 11:50:00,122.15,122.22,122.02,122.21,7418.0,122.15,122.22,122.02,122.21,7418.0
2019-10-10 11:55:00,122.24,122.26,122.09,122.09,8672.0,122.24,122.26,122.09,122.09,8672.0
2019-10-10 12:00:00,122.06,122.28,122.0,122.26,9540.0,122.06,122.28,122.0,122.26,9540.0
2019-10-10 12:05:00,122.26,122.28,122.04,122.08,7406.0,122.26,122.28,122.04,122.08,7406.0
2019-10-10 12:10:00,122.11,122.27,122.11,122.17,5513.0,122.11,122.27,122.11,122.17,5513.0
2019-10-10 12:15:00,122.15,122.27,122.15,122.18,9975.0,122.15,122.27,122.15,122.18,9975.0
2019-10-10 12:20:00,122.16,122.17,121.93,121.94,35900.0,122.16,122.17,121.93,121.94,35900.0
2019-10-10 12:25:00,121.98,121.98,121.61,121.61,15226.0,121.98,121.98,121.61,121.61,15226.0
2019-10-10 12:30:00,121.57,121.57,121.28,121.3,3000.0,121.57,121.57,121.28,121.3,3000.0
2019-10-10 12:35:00,121.33,121.57,121.3,121.47,11650.0,121.33,121.57,121.3,121.47,11650.0
2019-10-10 12:40:00,121.43,121.47,121.39,121.47,1900.0,121.43,121.47,121.39,121.47,1900.0
2019-10-10 12:45:00,121.45,121.48,121.27,121.36,3332.0,121.45,121.48,121.27,121.36,3332.0
2019-10-10 12:50:00,121.32,121.35,121.28,121.35,2400.0,121.32,121.35,121.28,121.35,2400.0
2019-10-10 12:55:00,121.31,121.54,121.29,121.54,2834.0,121.31,121.54,121.29,121.54,2834.0
2019-10-10 13:00:00,121.53,121.53,121.37,121.37,2018.0,121.53,121.53,121.37,121.37,2018.0
2019-10-10 13:05:00,121.35,121.42,121.3,121.39,1969.0,121.35,121.42,121.3,121.39,1969.0
2019-10-10 13:10:00,121.35,121.35,121.31,121.33,500.0,121.35,121.35,121.31,121.33,500.0
2019-10-10 13:15:00,121.28,121.29,121.24,121.26,1500.0,121.28,121.29,121.24,121.26,1500.0
2019-10-10 13:20:00,121.3,121.4,121.28,121.4,1700.0,121.3,121.4,121.28,121.4,1700.0
2019-10-10 13:25:00,121.37,121.56,121.37,121.54,1500.0,121.37,121.56,121.37,121.54,1500.0
2019-10-10 13:30:00,121.57,121.57,121.4,121.48,2600.0,121.57,121.57,121.4,121.48,2600.0
2019-10-10 13:35:00,121.5,121.51,121.39,121.39,700.0,121.5,121.51,121.39,121.39,700.0
2019-10-10 13:40:00,121.42,121.44,121.35,121.35,1000.0,121.42,121.44,121.35,121.35,1000.0
2019-10-10 13:45:00,121.4,121.6,121.36,121.56,3900.0,121.4,121.6,121.36,121.56,3900.0
2019-10-10 13:50:00,121.54,121.6,121.51,121.6,2999.0,121.54,121.6,121.51,121.6,2999.0
2019-10-10 13:55:00,121.56,121.71,121.56,121.65,8757.0,121.56,121.71,121.56,121.65,8757.0
2019-10-10 14:00:00,121.56,121.66,121.56,121.66,2007.0,121.56,121.66,121.56,121.66,2007.0
2019-10-10 14:05:00,121.68,121.79,121.27,121.33,33428.0,121.68,121.79,121.27,121.33,33428.0
2019-10-10 14:10:00,121.32,121.5,121.26,121.33,19623.0,121.32,121.5,121.26,121.33,19623.0
2019-10-10 14:15:00,121.25,121.33,121.2,121.2,3460.0,121.25,121.33,121.2,121.2,3460.0
2019-10-10 14:20:00,121.18,121.18,121.08,121.09,3328.0,121.18,121.18,121.08,121.09,3328.0
2019-10-10 14:25:00,121.08,121.11,120.98,121.0,6100.0,121.08,121.11,120.98,121.0,6100.0
2019-10-10 14:30:00,120.97,121.12,120.95,121.09,11088.0,120.97,121.12,120.95,121.09,11088.0
2019-10-10 14:35:00,121.04,121.17,121.02,121.17,7356.0,121.04,121.17,121.02,121.17,7356.0
2019-10-10 14:40:00,121.17,121.24,121.12,121.22,15451.0,121.17,121.24,121.12,121.22,15451.0
2019-10-10 14:45:00,121.22,121.24,121.17,121.23,3956.0,121.22,121.24,121.17,121.23,3956.0
2019-10-10 14:50:00,121.28,121.28,121.24,121.25,1466.0,121.28,121.28,121.24,121.25,1466.0
2019-10-10 14:55:00,121.22,121.35,121.14,121.35,2204.0,121.22,121.35,121.14,121.35,2204.0
2019-10-10 15:00:00,121.31,121.39,121.26,121.31,3700.0,121.31,121.39,121.26,121.31,3700.0
2019-10-10 15:05:00,121.28,121.4,121.28,121.39,4100.0,121.28,121.4,121.28,121.39,4100.0
2019-10-10 15:10:00,121.39,121.49,121.37,121.49,4733.0,121.39,121.49,121.37,121.49,4733.0
2019-10-10 15:15:00,121.48,121.57,121.47,121.54,6601.0,121.48,121.57,121.47,121.54,6601.0
2019-10-10 15:20:00,121.57,121.66,121.57,121.66,4800.0,121.57,121.66,121.57,121.66,4800.0
2019-10-10 15:25:00,121.66,121.77,121.64,121.77,3938.0,121.66,121.77,121.64,121.77,3938.0
2019-10-10 15:30:00,121.78,122.0,121.78,121.95,12751.0,121.78,122.0,121.78,121.95,12751.0
2019-10-10 15:35:00,121.96,122.03,121.93,122.03,13068.0,121.96,122.03,121.93,122.03,13068.0
2019-10-10 15:40:00,122.01,122.04,121.97,122.0,16058.0,122.01,122.04,121.97,122.0,16058.0
2019-10-10 15:45:00,122.0,122.17,121.97,122.15,19509.0,122.0,122.17,121.97,122.15,19509.0
2019-10-10 15:50:00,122.19,122.33,122.16,122.29,33676.0,122.19,122.33,122.16,122.29,33676.0
2019-10-10 15:55:00,122.24,122.53,122.22,122.41,87988.0,122.24,122.53,122.22,122.41,87988.0
2019-10-11 09:30:00,123.4,123.99,122.68,123.17,32021.0,123.4,123.99,122.68,123.17,32021.0
2019-10-11 09:35:00,123.1,123.93,122.99,123.52,5799.0,123.1,123.93,122.99,123.52,5799.0
2019-10-11 09:40:00,123.4,124.11,123.4,123.53,14902.0,123.4,124.11,123.4,123.53,14902.0
2019-10-11 09:45:00,123.53,123.95,123.39,123.64,33502.0,123.53,123.95,123.39,123.64,33502.0
2019-10-11 09:50:00,123.7,123.89,123.45,123.75,12578.0,123.7,123.89,123.45,123.75,12578.0
2019-10-11 09:55:00,123.73,124.1,123.7,123.77,28322.0,123.73,124.1,123.7,123.77,28322.0
2019-10-11 10:00:00,123.81,124.28,123.76,124.11,12284.0,123.81,124.28,123.76,124.11,12284.0
2019-10-11 10:05:00,124.09,124.09,123.8,123.81,17466.0,124.09,124.09,123.8,123.81,17466.0
2019-10-11 10:10:00,123.87,123.87,123.77,123.8,13516.0,123.87,123.87,123.77,123.8,13516.0
2019-10-11 10:15:00,123.93,123.95,123.74,123.76,13349.0,123.93,123.95,123.74,123.76,13349.0
2019-10-11 10:20:00,123.77,124.14,123.76,124.09,8099.0,123.77,124.14,123.76,124.09,8099.0
2019-10-11 10:25:00,123.97,124.14,123.96,124.14,4923.0,123.97,124.14,123.96,124.14,4923.0
2019-10-11 10:30:00,124.11,124.22,124.08,124.19,1900.0,124.11,124.22,124.08,124.19,1900.0
2019-10-11 10:35:00,124.21,124.34,124.05,124.05,4847.0,124.21,124.34,124.05,124.05,4847.0
2019-10-11 10:40:00,124.05,124.05,123.75,123.77,10068.0,124.05,124.05,123.75,123.77,10068.0
2019-10-11 10:45:00,123.8,123.8,123.25,123.3,11706.0,123.8,123.8,123.25,123.3,11706.0
2019-10-11 10:50:00,123.22,123.48,123.22,123.45,4424.0,123.22,123.48,123.22,123.45,4424.0
2019-10-11 10:55:00,123.51,123.6,123.48,123.57,3798.0,123.51,123.6,123.48,123.57,3798.0
2019-10-11 11:00:00,123.58,123.82,123.53,123.77,9849.0,123.58,123.82,123.53,123.77,9849.0
2019-10-11 11:05:00,123.77,123.87,123.72,123.75,5132.0,123.77,123.87,123.72,123.75,5132.0
2019-10-11 11:10:00,123.76,123.9,123.76,123.9,2753.0,123.76,123.9,123.76,123.9,2753.0
2019-10-11 11:15:00,123.89,124.02,123.87,123.93,9848.0,123.89,124.02,123.87,123.93,9848.0
2019-10-11 11:20:00,123.97,124.02,123.64,123.76,3694.0,123.97,124.02,123.64,123.76,3694.0
2019-10-11 11:25:00,123.82,123.99,123.78,123.99,8279.0,123.82,123.99,123.78,123.99,8279.0
2019-10-11 11:30:00,124.01,124.2,123.98,124.14,8475.0,124.01,124.2,123.98,124.14,8475.0
2019-10-11 11:35:00,124.21,124.27,124.04,124.04,4218.0,124.21,124.27,124.04,124.04,4218.0
2019-10-11 11:40:00,124.07,124.1,123.92,124.0,11665.0,124.07,124.1,123.92,124.0,11665.0
2019-10-11 11:45:00,123.93,123.93,123.5,123.7,10700.0,123.93,123.93,123.5,123.7,10700.0
2019-10-11 11:50:00,123.58,123.62,123.25,123.25,8230.0,123.58,123.62,123.25,123.25,8230.0
2019-10-11 11:55:00,123.23,123.26,123.16,123.2,2227.0,123.23,123.26,123.16,123.2,2227.0
2019-10-11 12:00:00,123.16,123.16,122.87,122.95,2808.0,123.16,123.16,122.87,122.95,2808.0
2019-10-11 12:05:00,122.92,123.14,122.88,123.09,9216.0,122.92,123.14,122.88,123.09,9216.0
2019-10-11 12:10:00,123.05,123.14,122.99,123.11,2200.0,123.05,123.14,122.99,123.11,2200.0
2019-10-11 12:15:00,123.09,123.15,123.0,123.13,1700.0,123.09,123.15,123.0,123.13,1700.0
2019-10-11 12:20:00,123.1,123.27,123.1,123.27,3200.0,123.1,123.27,123.1,123.27,3200.0
2019-10-11 12:25:00,123.27,123.3,123.21,123.3,1800.0,123.27,123.3,123.21,123.3,1800.0
2019-10-11 12:30:00,123.28,123.28,122.77,123.21,12350.0,123.28,123.28,122.77,123.21,12350.0
2019-10-11 12:35:00,123.23,123.46,123.23,123.33,2300.0,123.23,123.46,123.23,123.33,2300.0
2019-10-11 12:40:00,123.32,123.38,123.21,123.37,6447.0,123.32,123.38,123.21,123.37,6447.0
2019-10-11 12:45:00,123.34,123.59,123.34,123.59,6622.0,123.34,123.59,123.34,123.59,6622.0
2019-10-11 12:50:00,123.61,123.83,123.58,123.76,5000.0,123.61,123.83,123.58,123.76,5000.0
2019-10-11 12:55:00,123.84,124.04,123.76,123.99,13149.0,123.84,124.04,123.76,123.99,13149.0
2019-10-11 13:00:00,123.99,124.12,123.81,123.82,8500.0,123.99,124.12,123.81,123.82,8500.0
2019-10-11 13:05:00,123.75,123.79,123.69,123.75,1500.0,123.75,123.79,123.69,123.75,1500.0
2019-10-11 13:10:00,123.74,123.75,123.55,123.57,4163.0,123.74,123.75,123.55,123.57,4163.0
2019-10-11 13:15:00,123.53,123.68,123.53,123.64,3745.0,123.53,123.68,123.53,123.64,3745.0
2019-10-11 13:20:00,123.64,123.77,123.63,123.77,1340.0,123.64,123.77,123.63,123.77,1340.0
2019-10-11 13:25:00,123.72,124.08,123.72,123.72,10286.0,123.72,124.08,123.72,123.72,10286.0
2019-10-11 13:30:00,123.63,123.81,123.63,123.68,900.0,123.63,123.81,123.63,123.68,900.0
2019-10-11 13:35:00,123.69,123.77,123.68,123.68,1485.0,123.69,123.77,123.68,123.68,1485.0
2019-10-11 13:40:00,123.75,123.85,123.71,123.71,2833.0,123.75,123.85,123.71,123.71,2833.0
2019-10-11 13:45:00,123.75,123.81,123.63,123.68,4797.0,123.75,123.81,123.63,123.68,4797.0
2019-10-11 13:50:00,123.7,123.73,123.5,123.5,2800.0,123.7,123.73,123.5,123.5,2800.0
2019-10-11 13:55:00,123.54,123.81,123.54,123.73,1600.0,123.54,123.81,123.54,123.73,1600.0
2019-10-11 14:00:00,123.64,123.65,123.43,123.51,1255.0,123.64,123.65,123.43,123.51,1255.0
2019-10-11 14:05:00,123.53,123.59,123.51,123.51,1600.0,123.53,123.59,123.51,123.51,1600.0
2019-10-11 14:10:00,123.49,123.49,123.36,123.38,3200.0,123.49,123.49,123.36,123.38,3200.0
2019-10-11 14:15:00,123.4,123.49,123.34,123.49,2200.0,123.4,123.49,123.34,123.49,2200.0
2019-10-11 14:20:00,123.51,123.66,123.48,123.5,2589.0,123.51,123.66,123.48,123.5,2589.0
2019-10-11 14:25:00,123.5,123.53,123.23,123.25,13726.0,123.5,123.53,123.23,123.25,13726.0
2019-10-11 14:30:00,123.24,123.33,123.17,123.29,13840.0,123.24,123.33,123.17,123.29,13840.0
2019-10-11 14:35:00,123.25,123.46,123.22,123.41,10900.0,123.25,123.46,123.22,123.41,10900.0
2019-10-11 14:40:00,123.38,123.38,123.29,123.33,6025.0,123.38,123.38,123.29,123.33,6025.0
2019-10-11 14:45:00,123.25,123.28,123.16,123.23,4966.0,123.25,123.28,123.16,123.23,4966.0
2019-10-11 14:50:00,123.23,123.4,123.23,123.3,3424.0,123.23,123.4,123.23,123.3,3424.0
2019-10-11 14:55:00,123.25,123.29,123.03,123.11,14432.0,123.25,123.29,123.03,123.11,14432.0
2019-10-11 15:00:00,123.08,123.17,123.04,123.08,8345.0,123.08,123.17,123.04,123.08,8345.0
2019-10-11 15:05:00,123.08,123.09,122.86,122.93,6839.0,123.08,123.09,122.86,122.93,6839.0
2019-10-11 15:10:00,122.91,122.98,122.86,122.96,2200.0,122.91,122.98,122.86,122.96,2200.0
2019-10-11 15:15:00,122.9,122.93,122.77,122.84,10011.0,122.9,122.93,122.77,122.84,10011.0
2019-10-11 15:20:00,122.84,122.87,122.81,122.82,5429.0,122.84,122.87,122.81,122.82,5429.0
2019-10-11 15:25:00,122.86,122.89,122.77,122.77,13668.0,122.86,122.89,122.77,122.77,13668.0
2019-10-11 15:30:00,122.78,122.8,122.52,122.61,14851.0,122.78,122.8,122.52,122.61,14851.0
2019-10-11 15:35:00,122.62,122.8,122.47,122.71,31168.0,122.62,122.8,122.47,122.71,31168.0
2019-10-11 15:40:00,122.74,122.74,122.38,122.38,26506.0,122.74,122.74,122.38,122.38,26506.0
2019-10-11 15:45:00,122.33,122.6,122.28,122.42,39144.0,122.33,122.6,122.28,122.42,39144.0
2019-10-11 15:50:00,122.39,122.62,122.36,122.42,32139.0,122.39,122.62,122.36,122.42,32139.0
2019-10-11 15:55:00,122.43,122.57,122.35,122.41,86368.0,122.43,122.57,122.35,122.41,86368.0
2019-10-14 09:30:00,122.36,122.36,122.0,122.27,13376.0,122.36,122.36,122.0,122.27,13376.0
2019-10-14 09:35:00,122.36,122.51,122.21,122.36,3711.0,122.36,122.51,122.21,122.36,3711.0
2019-10-14 09:40:00,122.34,122.38,121.9,121.9,24612.0,122.34,122.38,121.9,121.9,24612.0
2019-10-14 09:45:00,122.02,122.04,121.92,122.0,6175.0,122.02,122.04,121.92,122.0,6175.0
2019-10-14 09:50:00,121.98,122.06,121.85,122.05,4644.0,121.98,122.06,121.85,122.05,4644.0
2019-10-14 09:55:00,122.12,122.21,122.01,122.04,6534.0,122.12,122.21,122.01,122.04,6534.0
2019-10-14 10:00:00,122.04,122.19,121.95,122.06,9997.0,122.04,122.19,121.95,122.06,9997.0
2019-10-14 10:05:00,122.02,122.09,121.94,122.01,6670.0,122.02,122.09,121.94,122.01,6670.0
2019-10-14 10:10:00,122.01,122.01,121.61,121.66,3994.0,122.01,122.01,121.61,121.66,3994.0
2019-10-14 10:15:00,121.64,121.64,121.34,121.36,2250.0,121.64,121.64,121.34,121.36,2250.0
2019-10-14 10:20:00,121.36,121.38,121.23,121.23,4749.0,121.36,121.38,121.23,121.23,4749.0
2019-10-14 10:25:00,121.26,121.39,121.24,121.39,4109.0,121.26,121.39,121.24,121.39,4109.0
2019-10-14 10:30:00,121.41,121.55,121.32,121.51,5449.0,121.41,121.55,121.32,121.51,5449.0
2019-10-14 10:35:00,121.55,121.67,121.52,121.63,6385.0,121.55,121.67,121.52,121.63,6385.0
2019-10-14 10:40:00,121.77,121.77,121.43,121.45,4943.0,121.77,121.77,121.43,121.45,4943.0
2019-10-14 10:45:00,121.43,121.47,121.35,121.45,3202.0,121.43,121.47,121.35,121.45,3202.0
2019-10-14 10:50:00,121.52,121.52,121.1,121.16,2988.0,121.52,121.52,121.1,121.16,2988.0
2019-10-14 10:55:00,121.11,121.42,121.1,121.42,4332.0,121.11,121.42,121.1,121.42,4332.0
2019-10-14 11:00:00,121.44,121.44,121.22,121.27,5195.0,121.44,121.44,121.22,121.27,5195.0
2019-10-14 11:05:00,121.26,121.3,121.17,121.25,2387.0,121.26,121.3,121.17,121.25,2387.0
2019-10-14 11:10:00,121.36,121.36,121.17,121.26,3293.0,121.36,121.36,121.17,121.26,3293.0
2019-10-14 11:15:00,121.23,121.26,121.13,121.16,2866.0,121.23,121.26,121.13,121.16,2866.0
2019-10-14 11:20:00,121.16,121.31,121.14,121.22,4661.0,121.16,121.31,121.14,121.22,4661.0
2019-10-14 11:25:00,121.19,121.21,121.05,121.05,1917.0,121.19,121.21,121.05,121.05,1917.0
2019-10-14 11:30:00,121.03,121.54,121.03,121.54,6210.0,121.03,121.54,121.03,121.54,6210.0
2019-10-14 11:35:00,121.52,121.68,121.52,121.66,26895.0,121.52,121.68,121.52,121.66,26895.0
2019-10-14 11:40:00,121.69,121.78,121.66,121.78,2759.0,121.69,121.78,121.66,121.78,2759.0
2019-10-14 11:45:00,121.76,121.77,121.66,121.67,3550.0,121.76,121.77,121.66,121.67,3550.0
2019-10-14 11:50:00,121.66,121.7,121.61,121.69,3242.0,121.66,121.7,121.61,121.69,3242.0
2019-10-14 11:55:00,121.67,121.67,121.52,121.56,2160.0,121.67,121.67,121.52,121.56,2160.0
2019-10-14 12:00:00,121.57,121.58,121.47,121.47,1200.0,121.57,121.58,121.47,121.47,1200.0
2019-10-14 12:05:00,121.46,121.61,121.45,121.6,3235.0,121.46,121.61,121.45,121.6,3235.0
2019-10-14 12:10:00,121.56,121.56,121.43,121.48,2671.0,121.56,121.56,121.43,121.48,2671.0
2019-10-14 12:15:00,121.47,121.5,121.45,121.45,2400.0,121.47,121.5,121.45,121.45,2400.0
2019-10-14 12:20:00,121.51,121.52,121.29,121.29,3180.0,121.51,121.52,121.29,121.29,3180.0
2019-10-14 12:25:00,121.24,121.24,121.12,121.13,2059.0,121.24,121.24,121.12,121.13,2059.0
2019-10-14 12:30:00,121.13,121.16,121.1,121.14,1563.0,121.13,121.16,121.1,121.14,1563.0
2019-10-14 12:35:00,121.16,121.17,121.13,121.16,2568.0,121.16,121.17,121.13,121.16,2568.0
2019-10-14 12:40:00,121.15,121.15,121.03,121.03,2380.0,121.15,121.15,121.03,121.03,2380.0
2019-10-14 12:45:00,121.03,121.04,121.01,121.01,1760.0,121.03,121.04,121.01,121.01,1760.0
2019-10-14 12:50:00,121.02,121.2,121.01,121.16,8704.0,121.02,121.2,121.01,121.16,8704.0
2019-10-14 12:55:00,121.19,121.41,121.13,121.41,11138.0,121.19,121.41,121.13,121.41,11138.0
2019-10-14 13:00:00,121.39,121.64,121.39,121.48,11928.0,121.39,121.64,121.39,121.48,11928.0
2019-10-14 13:05:00,121.52,121.64,121.47,121.64,1757.0,121.52,121.64,121.47,121.64,1757.0
2019-10-14 13:10:00,121.62,121.68,121.62,121.64,880.0,121.62,121.68,121.62,121.64,880.0
2019-10-14 13:15:00,121.63,121.63,121.51,121.59,8609.0,121.63,121.63,121.51,121.59,8609.0
2019-10-14 13:20:00,121.59,121.6,121.53,121.57,2006.0,121.59,121.6,121.53,121.57,2006.0
2019-10-14 13:25:00,121.58,121.61,121.53,121.54,1000.0,121.58,121.61,121.53,121.54,1000.0
2019-10-14 13:30:00,121.56,121.56,121.42,121.42,4108.0,121.56,121.56,121.42,121.42,4108.0
2019-10-14 13:35:00,121.46,121.46,121.37,121.37,900.0,121.46,121.46,121.37,121.37,900.0
2019-10-14 13:40:00,121.35,121.41,121.33,121.39,6028.0,121.35,121.41,121.33,121.39,6028.0
2019-10-14 13:45:00,121.41,121.45,121.39,121.45,1953.0,121.41,121.45,121.39,121.45,1953.0
2019-10-14 13:50:00,121.47,121.47,121.38,121.45,4148.0,121.47,121.47,121.38,121.45,4148.0
2019-10-14 13:55:00,121.47,121.47,121.42,121.45,1400.0,121.47,121.47,121.42,121.45,1400.0
2019-10-14 14:00:00,121.46,121.52,121.44,121.49,7360.0,121.46,121.52,121.44,121.49,7360.0
2019-10-14 14:05:00,121.51,121.72,121.46,121.69,4926.0,121.51,121.72,121.46,121.69,4926.0
2019-10-14 14:10:00,121.71,121.94,121.69,121.91,13909.0,121.71,121.94,121.69,121.91,13909.0
2019-10-14 14:15:00,121.91,121.97,121.75,121.75,9578.0,121.91,121.97,121.75,121.75,9578.0
2019-10-14 14:20:00,121.73,121.75,121.68,121.7,17828.0,121.73,121.75,121.68,121.7,17828.0
2019-10-14 14:25:00,121.72,121.72,121.64,121.66,1944.0,121.72,121.72,121.64,121.66,1944.0
2019-10-14 14:30:00,121.69,121.73,121.63,121.69,2938.0,121.69,121.73,121.63,121.69,2938.0
2019-10-14 14:35:00,121.64,121.64,121.58,121.61,2800.0,121.64,121.64,121.58,121.61,2800.0
2019-10-14 14:40:00,121.63,121.86,121.63,121.76,3994.0,121.63,121.86,121.63,121.76,3994.0
2019-10-14 14:45:00,121.79,121.8,121.71,121.71,2900.0,121.79,121.8,121.71,121.71,2900.0
2019-10-14 14:50:00,121.76,121.87,121.75,121.87,4724.0,121.76,121.87,121.75,121.87,4724.0
2019-10-14 14:55:00,121.78,121.78,121.65,121.75,8826.0,121.78,121.78,121.65,121.75,8826.0
2019-10-14 15:00:00,121.78,121.78,121.64,121.64,7423.0,121.78,121.78,121.64,121.64,7423.0
2019-10-14 15:05:00,121.6,121.65,121.53,121.65,2133.0,121.6,121.65,121.53,121.65,2133.0
2019-10-14 15:10:00,121.64,121.69,121.61,121.64,3837.0,121.64,121.69,121.61,121.64,3837.0
2019-10-14 15:15:00,121.64,121.75,121.63,121.75,3363.0,121.64,121.75,121.63,121.75,3363.0
2019-10-14 15:20:00,121.77,121.79,121.73,121.78,4609.0,121.77,121.79,121.73,121.78,4609.0
2019-10-14 15:25:00,121.79,121.81,121.73,121.75,4000.0,121.79,121.81,121.73,121.75,4000.0
2019-10-14 15:30:00,121.76,121.77,121.58,121.65,7443.0,121.76,121.77,121.58,121.65,7443.0
2019-10-14 15:35:00,121.67,121.69,121.62,121.62,5121.0,121.67,121.69,121.62,121.62,5121.0
2019-10-14 15:40:00,121.61,121.61,121.41,121.47,4472.0,121.61,121.61,121.41,121.47,4472.0
2019-10-14 15:45:00,121.46,121.56,121.26,121.26,19942.0,121.46,121.56,121.26,121.26,19942.0
2019-10-14 15:50:00,121.25,121.39,121.23,121.37,22830.0,121.25,121.39,121.23,121.37,22830.0
2019-10-14 15:55:00,121.3,121.3,121.1,121.13,51859.0,121.3,121.3,121.1,121.13,51859.0
2019-10-15 09:30:00,121.95,123.21,121.7,123.17,20201.0,121.95,123.21,121.7,123.17,20201.0
2019-10-15 09:35:00,123.2,123.21,122.35,122.8,8171.0,123.2,123.21,122.35,122.8,8171.0
2019-10-15 09:40:00,122.72,122.85,122.22,122.46,9796.0,122.72,122.85,122.22,122.46,9796.0
2019-10-15 09:45:00,122.31,122.73,122.13,122.43,20145.0,122.31,122.73,122.13,122.43,20145.0
2019-10-15 09:50:00,122.33,122.42,122.06,122.38,3526.0,122.33,122.42,122.06,122.38,3526.0
2019-10-15 09:55:00,122.45,122.72,122.38,122.65,5041.0,122.45,122.72,122.38,122.65,5041.0
2019-10-15 10:00:00,122.71,123.33,122.69,123.13,14596.0,122.71,123.33,122.69,123.13,14596.0
2019-10-15 10:05:00,123.14,123.17,122.86,122.92,8949.0,123.14,123.17,122.86,122.92,8949.0
2019-10-15 10:10:00,122.84,123.03,122.81,123.03,2800.0,122.84,123.03,122.81,123.03,2800.0
2019-10-15 10:15:00,122.98,123.27,122.97,123.27,3711.0,122.98,123.27,122.97,123.27,3711.0
2019-10-15 10:20:00,123.22,123.22,123.06,123.13,12739.0,123.22,123.22,123.06,123.13,12739.0
2019-10-15 10:25:00,123.13,123.55,123.08,123.4,9366.0,123.13,123.55,123.08,123.4,9366.0
2019-10-15 10:30:00,123.4,123.42,123.27,123.27,10372.0,123.4,123.42,123.27,123.27,10372.0
2019-10-15 10:35:00,123.33,123.54,123.16,123.19,13022.0,123.33,123.54,123.16,123.19,13022.0
2019-10-15 10:40:00,123.26,123.26,122.84,122.92,5901.0,123.26,123.26,122.84,122.92,5901.0
2019-10-15 10:45:00,122.92,123.22,122.86,123.05,11455.0,122.92,123.22,122.86,123.05,11455.0
2019-10-15 10:50:00,123.02,123.15,122.96,123.04,6133.0,123.02,123.15,122.96,123.04,6133.0
2019-10-15 10:55:00,123.03,123.14,122.99,123.11,3800.0,123.03,123.14,122.99,123.11,3800.0
2019-10-15 11:00:00,123.1,123.16,122.94,122.97,10309.0,123.1,123.16,122.94,122.97,10309.0
2019-10-15 11:05:00,123.0,123.02,122.87,122.96,6670.0,123.0,123.02,122.87,122.96,6670.0
2019-10-15 11:10:00,122.91,122.92,122.66,122.66,5081.0,122.91,122.92,122.66,122.66,5081.0
2019-10-15 11:15:00,122.72,122.87,122.68,122.83,5254.0,122.72,122.87,122.68,122.83,5254.0
2019-10-15 11:20:00,122.82,122.84,122.6,122.65,5300.0,122.82,122.84,122.6,122.65,5300.0
2019-10-15 11:25:00,122.68,122.82,122.63,122.82,4689.0,122.68,122.82,122.63,122.82,4689.0
2019-10-15 11:30:00,122.85,122.92,122.78,122.86,4211.0,122.85,122.92,122.78,122.86,4211.0
2019-10-15 11:35:00,122.85,122.91,122.75,122.78,10495.0,122.85,122.91,122.75,122.78,10495.0
2019-10-15 11:40:00,122.76,122.96,122.75,122.95,4235.0,122.76,122.96,122.75,122.95,4235.0
2019-10-15 11:45:00,122.97,123.02,122.91,122.95,5252.0,122.97,123.02,122.91,122.95,5252.0
2019-10-15 11:50:00,122.9,122.94,122.78,122.8,4200.0,122.9,122.94,122.78,122.8,4200.0
2019-10-15 11:55:00,122.77,122.82,122.75,122.75,7950.0,122.77,122.82,122.75,122.75,7950.0
2019-10-15 12:00:00,122.76,123.01,122.76,122.93,6100.0,122.76,123.01,122.76,122.93,6100.0
2019-10-15 12:05:00,122.96,122.97,122.76,122.76,4864.0,122.96,122.97,122.76,122.76,4864.0
2019-10-15 12:10:00,122.73,122.91,122.7,122.88,5400.0,122.73,122.91,122.7,122.88,5400.0
2019-10-15 12:15:00,122.86,123.08,122.85,123.06,5905.0,122.86,123.08,122.85,123.06,5905.0
2019-10-15 12:20:00,123.04,123.04,122.94,123.02,4280.0,123.04,123.04,122.94,123.02,4280.0
2019-10-15 12:25:00,122.99,123.14,122.9,122.97,27027.0,122.99,123.14,122.9,122.97,27027.0
2019-10-15 12:30:00,122.97,123.17,122.86,123.1,20554.0,122.97,123.17,122.86,123.1,20554.0
2019-10-15 12:35:00,123.1,123.14,122.89,123.01,32729.0,123.1,123.14,122.89,123.01,32729.0
2019-10-15 12:40:00,123.02,123.03,122.81,122.82,17983.0,123.02,123.03,122.81,122.82,17983.0
2019-10-15 12:45:00,122.82,122.82,122.57,122.66,13300.0,122.82,122.82,122.57,122.66,13300.0
2019-10-15 12:50:00,122.64,122.91,122.63,122.8,5442.0,122.64,122.91,122.63,122.8,5442.0
2019-10-15 12:55:00,122.8,123.06,122.66,122.97,18572.0,122.8,123.06,122.66,122.97,18572.0
2019-10-15 13:00:00,123.01,123.39,122.94,123.39,5698.0,123.01,123.39,122.94,123.39,5698.0
2019-10-15 13:05:00,123.38,123.6,123.38,123.6,2590.0,123.38,123.6,123.38,123.6,2590.0
2019-10-15 13:10:00,123.56,123.63,123.52,123.6,5457.0,123.56,123.63,123.52,123.6,5457.0
2019-10-15 13:15:00,123.59,123.72,123.55,123.72,300.0,123.59,123.72,123.55,123.72,300.0
2019-10-15 13:20:00,123.74,123.75,123.54,123.55,5002.0,123.74,123.75,123.54,123.55,5002.0
2019-10-15 13:25:00,123.55,123.67,123.53,123.65,7942.0,123.55,123.67,123.53,123.65,7942.0
2019-10-15 13:30:00,123.69,123.74,123.63,123.69,5214.0,123.69,123.74,123.63,123.69,5214.0
2019-10-15 13:35:00,123.68,123.69,123.53,123.55,5700.0,123.68,123.69,123.53,123.55,5700.0
2019-10-15 13:40:00,123.58,123.58,123.45,123.49,4784.0,123.58,123.58,123.45,123.49,4784.0
2019-10-15 13:45:00,123.48,123.64,123.48,123.61,6114.0,123.48,123.64,123.48,123.61,6114.0
2019-10-15 13:50:00,123.64,123.76,123.62,123.63,4511.0,123.64,123.76,123.62,123.63,4511.0
2019-10-15 13:55:00,123.65,123.68,123.52,123.58,3900.0,123.65,123.68,123.52,123.58,3900.0
2019-10-15 14:00:00,123.59,123.7,123.52,123.56,24271.0,123.59,123.7,123.52,123.56,24271.0
2019-10-15 14:05:00,123.52,123.57,123.39,123.54,4152.0,123.52,123.57,123.39,123.54,4152.0
2019-10-15 14:10:00,123.57,123.79,123.57,123.76,3494.0,123.57,123.79,123.57,123.76,3494.0
2019-10-15 14:15:00,123.73,123.79,123.68,123.68,10258.0,123.73,123.79,123.68,123.68,10258.0
2019-10-15 14:20:00,123.64,123.79,123.63,123.67,3100.0,123.64,123.79,123.63,123.67,3100.0
2019-10-15 14:25:00,123.64,123.68,123.62,123.68,3581.0,123.64,123.68,123.62,123.68,3581.0
2019-10-15 14:30:00,123.67,123.7,123.51,123.55,5102.0,123.67,123.7,123.51,123.55,5102.0
2019-10-15 14:35:00,123.57,123.58,123.43,123.43,5200.0,123.57,123.58,123.43,123.43,5200.0
2019-10-15 14:40:00,123.45,123.66,123.45,123.66,1925.0,123.45,123.66,123.45,123.66,1925.0
2019-10-15 14:45:00,123.62,123.72,123.62,123.66,3400.0,123.62,123.72,123.62,123.66,3400.0
2019-10-15 14:50:00,123.68,123.68,123.58,123.59,3500.0,123.68,123.68,123.58,123.59,3500.0
2019-10-15 14:55:00,123.59,123.72,123.53,123.72,8067.0,123.59,123.72,123.53,123.72,8067.0
2019-10-15 15:00:00,123.7,123.7,123.4,123.45,4529.0,123.7,123.7,123.4,123.45,4529.0
2019-10-15 15:05:00,123.49,123.51,123.49,123.49,1000.0,123.49,123.51,123.49,123.49,1000.0
2019-10-15 15:10:00,123.41,123.47,123.4,123.44,4500.0,123.41,123.47,123.4,123.44,4500.0
2019-10-15 15:15:00,123.41,123.54,123.34,123.5,3100.0,123.41,123.54,123.34,123.5,3100.0
2019-10-15 15:20:00,123.48,123.58,123.46,123.56,3162.0,123.48,123.58,123.46,123.56,3162.0
2019-10-15 15:25:00,123.57,123.67,123.55,123.62,3900.0,123.57,123.67,123.55,123.62,3900.0
2019-10-15 15:30:00,123.65,123.79,123.61,123.75,10629.0,123.65,123.79,123.61,123.75,10629.0
2019-10-15 15:35:00,123.74,123.79,123.69,123.78,4558.0,123.74,123.79,123.69,123.78,4558.0
2019-10-15 15:40:00,123.77,123.79,123.71,123.79,5777.0,123.77,123.79,123.71,123.79,5777.0
2019-10-15 15:45:00,123.79,123.97,123.78,123.97,11670.0,123.79,123.97,123.78,123.97,11670.0
2019-10-15 15:50:00,123.97,124.09,123.94,123.99,32441.0,123.97,124.09,123.94,123.99,32441.0
2019-10-15 15:55:00,124.01,124.04,123.92,123.95,42216.0,124.01,124.04,123.92,123.95,42216.0
2019-10-16 09:30:00,123.17,123.17,122.51,123.08,9460.0,123.17,123.17,122.51,123.08,9460.0
2019-10-16 09:35:00,122.99,123.02,122.32,122.49,10945.0,122.99,123.02,122.32,122.49,10945.0
2019-10-16 09:40:00,122.51,123.0,122.51,122.96,12961.0,122.51,123.0,122.51,122.96,12961.0
2019-10-16 09:45:00,122.96,123.3,122.82,123.3,5600.0,122.96,123.3,122.82,123.3,5600.0
2019-10-16 09:50:00,123.33,123.36,122.94,123.0,4215.0,123.33,123.36,122.94,123.0,4215.0
2019-10-16 09:55:00,122.99,123.05,122.81,123.0,6149.0,122.99,123.05,122.81,123.0,6149.0
2019-10-16 10:00:00,123.0,123.0,122.74,122.82,2700.0,123.0,123.0,122.74,122.82,2700.0
2019-10-16 10:05:00,122.73,122.88,122.56,122.82,6310.0,122.73,122.88,122.56,122.82,6310.0
2019-10-16 10:10:00,122.82,123.07,122.81,123.0,3351.0,122.82,123.07,122.81,123.0,3351.0
2019-10-16 10:15:00,122.94,123.07,122.9,123.06,8460.0,122.94,123.07,122.9,123.06,8460.0
2019-10-16 10:20:00,123.01,123.06,122.94,122.96,3500.0,123.01,123.06,122.94,122.96,3500.0
2019-10-16 10:25:00,122.99,123.04,122.87,122.88,4662.0,122.99,123.04,122.87,122.88,4662.0
2019-10-16 10:30:00,122.86,122.86,122.63,122.71,2300.0,122.86,122.86,122.63,122.71,2300.0
2019-10-16 10:35:00,122.75,122.83,122.72,122.83,1300.0,122.75,122.83,122.72,122.83,1300.0
2019-10-16 10:40:00,122.85,122.88,122.72,122.72,2685.0,122.85,122.88,122.72,122.72,2685.0
2019-10-16 10:45:00,122.73,123.02,122.73,123.02,4494.0,122.73,123.02,122.73,123.02,4494.0
2019-10-16 10:50:00,123.03,123.32,123.03,123.26,5820.0,123.03,123.32,123.03,123.26,5820.0
2019-10-16 10:55:00,123.23,123.35,123.19,123.35,3500.0,123.23,123.35,123.19,123.35,3500.0
2019-10-16 11:00:00,123.26,123.52,123.26,123.44,6566.0,123.26,123.52,123.26,123.44,6566.0
2019-10-16 11:05:00,123.46,123.5,123.44,123.46,6000.0,123.46,123.5,123.44,123.46,6000.0
2019-10-16 11:10:00,123.44,123.95,123.44,123.64,59618.0,123.44,123.95,123.44,123.64,59618.0
2019-10-16 11:15:00,123.6,123.62,123.42,123.52,5243.0,123.6,123.62,123.42,123.52,5243.0
2019-10-16 11:20:00,123.49,123.49,123.33,123.35,5900.0,123.49,123.49,123.33,123.35,5900.0
2019-10-16 11:25:00,123.38,123.45,123.31,123.4,5027.0,123.38,123.45,123.31,123.4,5027.0
2019-10-16 11:30:00,123.36,123.44,122.94,122.95,7931.0,123.36,123.44,122.94,122.95,7931.0
2019-10-16 11:35:00,122.97,123.03,122.9,122.92,11000.0,122.97,123.03,122.9,122.92,11000.0
2019-10-16 11:40:00,122.91,123.06,122.87,122.97,5935.0,122.91,123.06,122.87,122.97,5935.0
2019-10-16 11:45:00,123.0,123.43,123.0,123.43,5600.0,123.0,123.43,123.0,123.43,5600.0
2019-10-16 11:50:00,123.39,123.53,123.37,123.5,1800.0,123.39,123.53,123.37,123.5,1800.0
2019-10-16 11:55:00,123.46,123.54,123.44,123.49,1000.0,123.46,123.54,123.44,123.49,1000.0
2019-10-16 12:00:00,123.47,123.6,123.47,123.53,2602.0,123.47,123.6,123.47,123.53,2602.0
2019-10-16 12:05:00,123.57,123.68,123.56,123.6,5300.0,123.57,123.68,123.56,123.6,5300.0
2019-10-16 12:10:00,123.61,123.74,123.54,123.67,7403.0,123.61,123.74,123.54,123.67,7403.0
2019-10-16 12:15:00,123.62,123.64,123.56,123.56,2606.0,123.62,123.64,123.56,123.56,2606.0
2019-10-16 12:20:00,123.59,123.6,123.53,123.56,3300.0,123.59,123.6,123.53,123.56,3300.0
2019-10-16 12:25:00,123.61,123.72,123.57,123.57,1900.0,123.61,123.72,123.57,123.57,1900.0
2019-10-16 12:30:00,123.57,123.57,123.27,123.33,3510.0,123.57,123.57,123.27,123.33,3510.0
2019-10-16 12:35:00,123.39,123.47,123.37,123.46,2200.0,123.39,123.47,123.37,123.46,2200.0
2019-10-16 12:40:00,123.47,123.47,123.36,123.39,2200.0,123.47,123.47,123.36,123.39,2200.0
2019-10-16 12:45:00,123.36,123.42,123.36,123.36,3700.0,123.36,123.42,123.36,123.36,3700.0
2019-10-16 12:50:00,123.34,123.39,123.15,123.21,12101.0,123.34,123.39,123.15,123.21,12101.0
2019-10-16 12:55:00,123.2,123.22,123.12,123.16,5601.0,123.2,123.22,123.12,123.16,5601.0
2019-10-16 13:00:00,123.13,123.13,122.89,122.89,12078.0,123.13,123.13,122.89,122.89,12078.0
2019-10-16 13:05:00,122.87,122.93,122.85,122.91,2446.0,122.87,122.93,122.85,122.91,2446.0
2019-10-16 13:10:00,122.9,122.93,122.86,122.88,2836.0,122.9,122.93,122.86,122.88,2836.0
2019-10-16 13:15:00,122.83,122.83,122.78,122.81,2982.0,122.83,122.83,122.78,122.81,2982.0
2019-10-16 13:20:00,122.81,122.87,122.64,122.7,4400.0,122.81,122.87,122.64,122.7,4400.0
2019-10-16 13:25:00,122.69,122.77,122.69,122.69,2565.0,122.69,122.77,122.69,122.69,2565.0
2019-10-16 13:30:00,122.76,122.8,122.75,122.78,4194.0,122.76,122.8,122.75,122.78,4194.0
2019-10-16 13:35:00,122.8,122.82,122.76,122.79,7137.0,122.8,122.82,122.76,122.79,7137.0
2019-10-16 13:40:00,122.8,122.85,122.42,122.5,13713.0,122.8,122.85,122.42,122.5,13713.0
2019-10-16 13:45:00,122.47,122.47,122.33,122.4,8803.0,122.47,122.47,122.33,122.4,8803.0
2019-10-16 13:50:00,122.43,122.43,122.35,122.39,4611.0,122.43,122.43,122.35,122.39,4611.0
2019-10-16 13:55:00,122.38,122.6,122.29,122.54,11853.0,122.38,122.6,122.29,122.54,11853.0
2019-10-16 14:00:00,122.55,122.55,122.4,122.41,7421.0,122.55,122.55,122.4,122.41,7421.0
2019-10-16 14:05:00,122.41,122.49,122.39,122.42,3747.0,122.41,122.49,122.39,122.42,3747.0
2019-10-16 14:10:00,122.39,122.45,122.37,122.44,2150.0,122.39,122.45,122.37,122.44,2150.0
2019-10-16 14:15:00,122.44,122.49,122.38,122.4,3905.0,122.44,122.49,122.38,122.4,3905.0
2019-10-16 14:20:00,122.42,122.43,122.3,122.3,3500.0,122.42,122.43,122.3,122.3,3500.0
2019-10-16 14:25:00,122.31,122.33,122.14,122.14,8400.0,122.31,122.33,122.14,122.14,8400.0
2019-10-16 14:30:00,122.17,122.24,122.15,122.17,4628.0,122.17,122.24,122.15,122.17,4628.0
2019-10-16 14:35:00,122.18,122.22,121.99,122.04,8664.0,122.18,122.22,121.99,122.04,8664.0
2019-10-16 14:40:00,122.04,122.16,121.99,122.06,6217.0,122.04,122.16,121.99,122.06,6217.0
2019-10-16 14:45:00,122.06,122.15,122.04,122.04,9299.0,122.06,122.15,122.04,122.04,9299.0
2019-10-16 14:50:00,122.04,122.14,122.01,122.14,5858.0,122.04,122.14,122.01,122.14,5858.0
2019-10-16 14:55:00,122.14,122.2,122.11,122.19,10000.0,122.14,122.2,122.11,122.19,10000.0
2019-10-16 15:00:00,122.19,122.3,122.19,122.28,8345.0,122.19,122.3,122.19,122.28,8345.0
2019-10-16 15:05:00,122.29,122.49,122.29,122.45,5119.0,122.29,122.49,122.29,122.45,5119.0
2019-10-16 15:10:00,122.48,122.48,122.23,122.28,8423.0,122.48,122.48,122.23,122.28,8423.0
2019-10-16 15:15:00,122.27,122.3,121.77,121.78,34185.0,122.27,122.3,121.77,121.78,34185.0
2019-10-16 15:20:00,121.77,121.78,121.42,121.48,54063.0,121.77,121.78,121.42,121.48,54063.0
2019-10-16 15:25:00,121.49,121.53,120.76,120.86,108447.0,121.49,121.53,120.76,120.86,108447.0
2019-10-16 15:30:00,120.86,120.98,120.72,120.86,102898.0,120.86,120.98,120.72,120.86,102898.0
2019-10-16 15:35:00,120.79,120.88,120.25,120.46,40431.0,120.79,120.88,120.25,120.46,40431.0
2019-10-16 15:40:00,120.44,121.22,120.29,121.1,33569.0,120.44,121.22,120.29,121.1,33569.0
2019-10-16 15:45:00,121.1,121.23,120.9,121.02,31886.0,121.1,121.23,120.9,121.02,31886.0
2019-10-16 15:50:00,121.02,121.1,120.87,120.96,40457.0,121.02,121.1,120.87,120.96,40457.0
2019-10-16 15:55:00,121.0,121.18,120.95,121.09,71543.0,121.0,121.18,120.95,121.09,71543.0
2019-10-17 09:30:00,122.31,123.03,121.88,122.71,15181.0,122.31,123.03,121.88,122.71,15181.0
2019-10-17 09:35:00,122.71,123.05,122.3,122.83,32029.0,122.71,123.05,122.3,122.83,32029.0
2019-10-17 09:40:00,122.84,123.01,122.78,122.9,3268.0,122.84,123.01,122.78,122.9,3268.0
2019-10-17 09:45:00,123.02,123.35,123.02,123.21,5098.0,123.02,123.35,123.02,123.21,5098.0
2019-10-17 09:50:00,123.31,123.92,123.14,123.89,8166.0,123.31,123.92,123.14,123.89,8166.0
2019-10-17 09:55:00,123.82,123.89,123.62,123.62,2734.0,123.82,123.89,123.62,123.62,2734.0
2019-10-17 10:00:00,123.62,123.71,123.48,123.6,15598.0,123.62,123.71,123.48,123.6,15598.0
2019-10-17 10:05:00,123.61,123.82,123.61,123.67,5236.0,123.61,123.82,123.61,123.67,5236.0
2019-10-17 10:10:00,123.7,123.7,123.4,123.63,21878.0,123.7,123.7,123.4,123.63,21878.0
2019-10-17 10:15:00,123.62,123.69,123.49,123.49,2800.0,123.62,123.69,123.49,123.49,2800.0
2019-10-17 10:20:00,123.49,123.67,123.36,123.36,13542.0,123.49,123.67,123.36,123.36,13542.0
2019-10-17 10:25:00,123.37,123.38,122.93,123.22,3854.0,123.37,123.38,122.93,123.22,3854.0
2019-10-17 10:30:00,123.17,123.21,123.05,123.05,3148.0,123.17,123.21,123.05,123.05,3148.0
2019-10-17 10:35:00,123.16,123.18,123.01,123.18,3294.0,123.16,123.18,123.01,123.18,3294.0
2019-10-17 10:40:00,123.29,123.4,123.11,123.4,13769.0,123.29,123.4,123.11,123.4,13769.0
2019-10-17 10:45:00,123.44,123.44,123.17,123.18,2200.0,123.44,123.44,123.17,123.18,2200.0
2019-10-17 10:50:00,123.26,123.37,123.21,123.37,2730.0,123.26,123.37,123.21,123.37,2730.0
2019-10-17 10:55:00,123.36,123.52,123.33,123.44,8928.0,123.36,123.52,123.33,123.44,8928.0
2019-10-17 11:00:00,123.41,123.41,123.09,123.24,5516.0,123.41,123.41,123.09,123.24,5516.0
2019-10-17 11:05:00,123.22,123.44,123.22,123.4,1900.0,123.22,123.44,123.22,123.4,1900.0
2019-10-17 11:10:00,123.42,123.57,123.38,123.43,2400.0,123.42,123.57,123.38,123.43,2400.0
2019-10-17 11:15:00,123.44,123.45,123.16,123.16,5720.0,123.44,123.45,123.16,123.16,5720.0
2019-10-17 11:20:00,123.18,123.22,123.1,123.14,4422.0,123.18,123.22,123.1,123.14,4422.0
2019-10-17 11:25:00,123.17,123.31,123.16,123.16,2592.0,123.17,123.31,123.16,123.16,2592.0
2019-10-17 11:30:00,123.19,123.19,123.0,123.06,1700.0,123.19,123.19,123.0,123.06,1700.0
2019-10-17 11:35:00,123.11,123.3,123.1,123.23,2800.0,123.11,123.3,123.1,123.23,2800.0
2019-10-17 11:40:00,123.29,123.37,123.13,123.13,2025.0,123.29,123.37,123.13,123.13,2025.0
2019-10-17 11:45:00,123.16,123.38,123.12,123.38,1622.0,123.16,123.38,123.12,123.38,1622.0
2019-10-17 11:50:00,123.35,123.37,123.18,123.28,3819.0,123.35,123.37,123.18,123.28,3819.0
2019-10-17 11:55:00,123.32,123.32,123.16,123.26,3100.0,123.32,123.32,123.16,123.26,3100.0
2019-10-17 12:00:00,123.26,123.29,123.15,123.16,3077.0,123.26,123.29,123.15,123.16,3077.0
2019-10-17 12:05:00,123.22,123.29,123.19,123.28,3581.0,123.22,123.29,123.19,123.28,3581.0
2019-10-17 12:10:00,123.26,123.28,123.14,123.27,2432.0,123.26,123.28,123.14,123.27,2432.0
2019-10-17 12:15:00,123.3,123.4,123.25,123.4,2711.0,123.3,123.4,123.25,123.4,2711.0
2019-10-17 12:20:00,123.38,123.41,123.34,123.36,1566.0,123.38,123.41,123.34,123.36,1566.0
2019-10-17 12:25:00,123.42,123.48,123.37,123.37,1000.0,123.42,123.48,123.37,123.37,1000.0
2019-10-17 12:30:00,123.32,123.33,123.26,123.31,3300.0,123.32,123.33,123.26,123.31,3300.0
2019-10-17 12:35:00,123.31,123.31,123.21,123.26,2100.0,123.31,123.31,123.21,123.26,2100.0
2019-10-17 12:40:00,123.26,123.33,123.25,123.29,2200.0,123.26,123.33,123.25,123.29,2200.0
2019-10-17 12:45:00,123.29,123.29,123.16,123.19,2345.0,123.29,123.29,123.16,123.19,2345.0
2019-10-17 12:50:00,123.18,123.23,123.17,123.2,900.0,123.18,123.23,123.17,123.2,900.0
2019-10-17 12:55:00,123.27,123.36,123.26,123.3,2800.0,123.27,123.36,123.26,123.3,2800.0
2019-10-17 13:00:00,123.36,123.38,123.28,123.31,2200.0,123.36,123.38,123.28,123.31,2200.0
2019-10-17 13:05:00,123.34,123.34,123.29,123.31,2343.0,123.34,123.34,123.29,123.31,2343.0
2019-10-17 13:10:00,123.35,123.38,123.18,123.18,3900.0,123.35,123.38,123.18,123.18,3900.0
2019-10-17 13:15:00,123.11,123.32,123.09,123.27,3789.0,123.11,123.32,123.09,123.27,3789.0
2019-10-17 13:20:00,123.25,123.28,123.18,123.18,1610.0,123.25,123.28,123.18,123.18,1610.0
2019-10-17 13:25:00,123.17,123.21,123.15,123.2,2300.0,123.17,123.21,123.15,123.2,2300.0
2019-10-17 13:30:00,123.23,123.23,123.17,123.2,3135.0,123.23,123.23,123.17,123.2,3135.0
2019-10-17 13:35:00,123.22,123.22,123.19,123.2,1700.0,123.22,123.22,123.19,123.2,1700.0
2019-10-17 13:40:00,123.18,123.18,123.08,123.1,2611.0,123.18,123.18,123.08,123.1,2611.0
2019-10-17 13:45:00,123.12,123.2,123.12,123.19,1100.0,123.12,123.2,123.12,123.19,1100.0
2019-10-17 13:50:00,123.19,123.25,123.19,123.2,1500.0,123.19,123.25,123.19,123.2,1500.0
2019-10-17 13:55:00,123.2,123.21,123.03,123.05,4263.0,123.2,123.21,123.03,123.05,4263.0
2019-10-17 14:00:00,123.08,123.08,122.75,122.8,4050.0,123.08,123.08,122.75,122.8,4050.0
2019-10-17 14:05:00,122.8,122.84,122.71,122.71,3100.0,122.8,122.84,122.71,122.71,3100.0
2019-10-17 14:10:00,122.71,122.71,122.62,122.69,2800.0,122.71,122.71,122.62,122.69,2800.0
2019-10-17 14:15:00,122.69,122.71,122.59,122.68,6042.0,122.69,122.71,122.59,122.68,6042.0
2019-10-17 14:20:00,122.67,122.68,122.63,122.68,1400.0,122.67,122.68,122.63,122.68,1400.0
2019-10-17 14:25:00,122.66,122.75,122.61,122.64,2100.0,122.66,122.75,122.61,122.64,2100.0
2019-10-17 14:30:00,122.7,122.71,122.63,122.67,2237.0,122.7,122.71,122.63,122.67,2237.0
2019-10-17 14:35:00,122.67,122.67,122.52,122.57,2602.0,122.67,122.67,122.52,122.57,2602.0
2019-10-17 14:40:00,122.53,122.61,122.5,122.54,2540.0,122.53,122.61,122.5,122.54,2540.0
2019-10-17 14:45:00,122.51,122.62,122.5,122.6,2102.0,122.51,122.62,122.5,122.6,2102.0
2019-10-17 14:50:00,122.63,122.66,122.51,122.56,2523.0,122.63,122.66,122.51,122.56,2523.0
2019-10-17 14:55:00,122.6,122.61,122.44,122.49,2979.0,122.6,122.61,122.44,122.49,2979.0
2019-10-17 15:00:00,122.51,122.59,122.49,122.53,5600.0,122.51,122.59,122.49,122.53,5600.0
2019-10-17 15:05:00,122.5,122.58,122.48,122.49,12258.0,122.5,122.58,122.48,122.49,12258.0
2019-10-17 15:10:00,122.47,122.6,122.47,122.55,5017.0,122.47,122.6,122.47,122.55,5017.0
2019-10-17 15:15:00,122.59,122.59,122.46,122.46,1800.0,122.59,122.59,122.46,122.46,1800.0
2019-10-17 15:20:00,122.46,122.52,122.46,122.48,3357.0,122.46,122.52,122.46,122.48,3357.0
2019-10-17 15:25:00,122.52,122.58,122.48,122.54,11795.0,122.52,122.58,122.48,122.54,11795.0
2019-10-17 15:30:00,122.57,122.71,122.57,122.63,7510.0,122.57,122.71,122.57,122.63,7510.0
2019-10-17 15:35:00,122.6,122.63,122.5,122.63,6004.0,122.6,122.63,122.5,122.63,6004.0
2019-10-17 15:40:00,122.62,122.71,122.58,122.69,5637.0,122.62,122.71,122.58,122.69,5637.0
2019-10-17 15:45:00,122.66,122.7,122.61,122.62,7554.0,122.66,122.7,122.61,122.62,7554.0
2019-10-17 15:50:00,122.61,122.79,122.58,122.77,13338.0,122.61,122.79,122.58,122.77,13338.0
2019-10-17 15:55:00,122.78,122.81,122.7,122.75,34108.0,122.78,122.81,122.7,122.75,34108.0
2019-10-18 09:30:00,122.83,122.84,122.41,122.84,55198.0,122.83,122.84,122.41,122.84,55198.0
2019-10-18 09:35:00,122.79,122.79,122.29,122.35,5229.0,122.79,122.79,122.29,122.35,5229.0
2019-10-18 09:40:00,122.6,122.62,122.07,122.24,2836.0,122.6,122.62,122.07,122.24,2836.0
2019-10-18 09:45:00,122.24,122.37,122.0,122.23,6010.0,122.24,122.37,122.0,122.23,6010.0
2019-10-18 09:50:00,122.29,122.58,122.24,122.39,8382.0,122.29,122.58,122.24,122.39,8382.0
2019-10-18 09:55:00,122.17,122.43,122.14,122.37,14425.0,122.17,122.43,122.14,122.37,14425.0
2019-10-18 10:00:00,122.45,122.81,122.12,122.12,21041.0,122.45,122.81,122.12,122.12,21041.0
2019-10-18 10:05:00,122.04,122.04,121.82,121.86,5722.0,122.04,122.04,121.82,121.86,5722.0
2019-10-18 10:10:00,121.82,121.84,121.29,121.32,7845.0,121.82,121.84,121.29,121.32,7845.0
2019-10-18 10:15:00,121.32,121.64,121.21,121.62,6069.0,121.32,121.64,121.21,121.62,6069.0
2019-10-18 10:20:00,121.62,121.71,121.58,121.7,2200.0,121.62,121.71,121.58,121.7,2200.0
2019-10-18 10:25:00,121.7,122.04,121.65,122.0,5378.0,121.7,122.04,121.65,122.0,5378.0
2019-10-18 10:30:00,122.03,122.14,121.97,121.97,7365.0,122.03,122.14,121.97,121.97,7365.0
2019-10-18 10:35:00,121.98,122.09,121.9,122.02,6775.0,121.98,122.09,121.9,122.02,6775.0
2019-10-18 10:40:00,122.19,122.25,121.99,122.1,3705.0,122.19,122.25,121.99,122.1,3705.0
2019-10-18 10:45:00,122.03,122.04,121.72,121.72,5429.0,122.03,122.04,121.72,121.72,5429.0
2019-10-18 10:50:00,121.77,121.88,121.71,121.72,1700.0,121.77,121.88,121.71,121.72,1700.0
2019-10-18 10:55:00,121.83,121.9,121.79,121.8,1100.0,121.83,121.9,121.79,121.8,1100.0
2019-10-18 11:00:00,121.78,121.88,121.71,121.83,2755.0,121.78,121.88,121.71,121.83,2755.0
2019-10-18 11:05:00,121.73,121.88,121.65,121.65,2300.0,121.73,121.88,121.65,121.65,2300.0
2019-10-18 11:10:00,121.62,121.71,121.62,121.71,600.0,121.62,121.71,121.62,121.71,600.0
2019-10-18 11:15:00,121.71,121.81,121.64,121.79,1951.0,121.71,121.81,121.64,121.79,1951.0
2019-10-18 11:20:00,121.81,121.81,121.65,121.67,2000.0,121.81,121.81,121.65,121.67,2000.0
2019-10-18 11:25:00,121.64,121.77,121.64,121.72,3397.0,121.64,121.77,121.64,121.72,3397.0
2019-10-18 11:30:00,121.77,121.96,121.76,121.85,4100.0,121.77,121.96,121.76,121.85,4100.0
2019-10-18 11:35:00,121.8,121.84,121.73,121.83,1600.0,121.8,121.84,121.73,121.83,1600.0
2019-10-18 11:40:00,121.83,121.84,121.53,121.56,1900.0,121.83,121.84,121.53,121.56,1900.0
2019-10-18 11:45:00,121.6,121.6,121.5,121.51,1588.0,121.6,121.6,121.5,121.51,1588.0
2019-10-18 11:50:00,121.37,121.37,121.19,121.25,2800.0,121.37,121.37,121.19,121.25,2800.0
2019-10-18 11:55:00,121.29,121.35,121.11,121.12,6815.0,121.29,121.35,121.11,121.12,6815.0
2019-10-18 12:00:00,121.1,121.14,120.95,121.06,14737.0,121.1,121.14,120.95,121.06,14737.0
2019-10-18 12:05:00,121.0,121.06,120.95,121.0,2532.0,121.0,121.06,120.95,121.0,2532.0
2019-10-18 12:10:00,121.03,121.35,121.03,121.29,2600.0,121.03,121.35,121.03,121.29,2600.0
2019-10-18 12:15:00,121.33,121.37,121.23,121.36,5349.0,121.33,121.37,121.23,121.36,5349.0
2019-10-18 12:20:00,121.34,121.61,121.21,121.47,11057.0,121.34,121.61,121.21,121.47,11057.0
2019-10-18 12:25:00,121.42,121.54,121.34,121.5,4501.0,121.42,121.54,121.34,121.5,4501.0
2019-10-18 12:30:00,121.4,121.64,121.37,121.63,1900.0,121.4,121.64,121.37,121.63,1900.0
2019-10-18 12:35:00,121.66,121.8,121.63,121.75,4699.0,121.66,121.8,121.63,121.75,4699.0
2019-10-18 12:40:00,121.74,121.93,121.66,121.93,3806.0,121.74,121.93,121.66,121.93,3806.0
2019-10-18 12:45:00,121.93,122.2,121.83,122.19,6926.0,121.93,122.2,121.83,122.19,6926.0
2019-10-18 12:50:00,122.15,122.57,122.05,122.49,9432.0,122.15,122.57,122.05,122.49,9432.0
2019-10-18 12:55:00,122.58,122.61,122.4,122.61,5377.0,122.58,122.61,122.4,122.61,5377.0
2019-10-18 13:00:00,122.54,122.7,122.5,122.66,5527.0,122.54,122.7,122.5,122.66,5527.0
2019-10-18 13:05:00,122.69,122.78,122.62,122.68,2611.0,122.69,122.78,122.62,122.68,2611.0
2019-10-18 13:10:00,122.76,122.96,122.72,122.92,7419.0,122.76,122.96,122.72,122.92,7419.0
2019-10-18 13:15:00,122.86,122.95,122.83,122.85,1300.0,122.86,122.95,122.83,122.85,1300.0
2019-10-18 13:20:00,122.85,122.99,122.67,122.82,19587.0,122.85,122.99,122.67,122.82,19587.0
2019-10-18 13:25:00,122.77,122.89,122.58,122.58,4559.0,122.77,122.89,122.58,122.58,4559.0
2019-10-18 13:30:00,122.64,122.69,122.6,122.65,4768.0,122.64,122.69,122.6,122.65,4768.0
2019-10-18 13:35:00,122.53,122.57,122.47,122.56,2200.0,122.53,122.57,122.47,122.56,2200.0
2019-10-18 13:40:00,122.63,122.82,122.61,122.79,6306.0,122.63,122.82,122.61,122.79,6306.0
2019-10-18 13:45:00,122.76,122.83,122.74,122.82,2518.0,122.76,122.83,122.74,122.82,2518.0
2019-10-18 13:50:00,122.85,122.85,122.78,122.78,988.0,122.85,122.85,122.78,122.78,988.0
2019-10-18 13:55:00,122.7,122.89,122.7,122.82,2300.0,122.7,122.89,122.7,122.82,2300.0
2019-10-18 14:00:00,122.81,122.86,122.72,122.76,2846.0,122.81,122.86,122.72,122.76,2846.0
2019-10-18 14:05:00,122.75,122.86,122.75,122.85,2902.0,122.75,122.86,122.75,122.85,2902.0
2019-10-18 14:10:00,122.8,122.88,122.8,122.84,3089.0,122.8,122.88,122.8,122.84,3089.0
2019-10-18 14:15:00,122.84,122.91,122.84,122.9,2957.0,122.84,122.91,122.84,122.9,2957.0
2019-10-18 14:20:00,122.92,123.15,122.92,123.1,4449.0,122.92,123.15,122.92,123.1,4449.0
2019-10-18 14:25:00,123.09,123.18,123.09,123.18,1400.0,123.09,123.18,123.09,123.18,1400.0
2019-10-18 14:30:00,123.15,123.15,122.91,122.91,7727.0,123.15,123.15,122.91,122.91,7727.0
2019-10-18 14:35:00,122.86,122.9,122.84,122.86,1422.0,122.86,122.9,122.84,122.86,1422.0
2019-10-18 14:40:00,122.85,122.9,122.78,122.9,2227.0,122.85,122.9,122.78,122.9,2227.0
2019-10-18 14:45:00,122.84,122.85,122.61,122.64,4929.0,122.84,122.85,122.61,122.64,4929.0
2019-10-18 14:50:00,122.67,122.8,122.67,122.8,2085.0,122.67,122.8,122.67,122.8,2085.0
2019-10-18 14:55:00,122.82,122.84,122.69,122.7,2696.0,122.82,122.84,122.69,122.7,2696.0
2019-10-18 15:00:00,122.71,122.76,122.63,122.67,4575.0,122.71,122.76,122.63,122.67,4575.0
2019-10-18 15:05:00,122.62,122.73,122.6,122.72,5046.0,122.62,122.73,122.6,122.72,5046.0
2019-10-18 15:10:00,122.66,122.87,122.65,122.87,5872.0,122.66,122.87,122.65,122.87,5872.0
2019-10-18 15:15:00,122.85,122.91,122.79,122.84,2100.0,122.85,122.91,122.79,122.84,2100.0
2019-10-18 15:20:00,122.85,122.92,122.82,122.89,5463.0,122.85,122.92,122.82,122.89,5463.0
2019-10-18 15:25:00,122.92,122.96,122.75,122.76,9907.0,122.92,122.96,122.75,122.76,9907.0
2019-10-18 15:30:00,122.77,122.9,122.76,122.88,9164.0,122.77,122.9,122.76,122.88,9164.0
2019-10-18 15:35:00,122.86,123.0,122.81,122.86,18890.0,122.86,123.0,122.81,122.86,18890.0
2019-10-18 15:40:00,122.86,123.0,122.79,122.88,20953.0,122.86,123.0,122.79,122.88,20953.0
2019-10-18 15:45:00,122.86,122.9,122.82,122.84,10280.0,122.86,122.9,122.82,122.84,10280.0
2019-10-18 15:50:00,122.84,123.0,122.82,122.91,31691.0,122.84,123.0,122.82,122.91,31691.0
2019-10-18 15:55:00,122.87,122.98,122.72,122.73,50265.0,122.87,122.98,122.72,122.73,50265.0
2019-10-21 09:30:00,123.17,123.6,123.07,123.14,9478.0,123.17,123.6,123.07,123.14,9478.0
2019-10-21 09:35:00,123.13,123.43,122.85,122.98,8518.0,123.13,123.43,122.85,122.98,8518.0
2019-10-21 09:40:00,122.87,122.87,122.55,122.73,3057.0,122.87,122.87,122.55,122.73,3057.0
2019-10-21 09:45:00,122.64,122.93,122.2,122.2,17794.0,122.64,122.93,122.2,122.2,17794.0
2019-10-21 09:50:00,122.22,122.33,121.99,122.04,24544.0,122.22,122.33,121.99,122.04,24544.0
2019-10-21 09:55:00,121.8,122.01,121.61,121.75,3329.0,121.8,122.01,121.61,121.75,3329.0
2019-10-21 10:00:00,121.69,121.96,121.47,121.48,6110.0,121.69,121.96,121.47,121.48,6110.0
2019-10-21 10:05:00,121.51,121.8,121.51,121.8,2923.0,121.51,121.8,121.51,121.8,2923.0
2019-10-21 10:10:00,121.71,121.95,121.65,121.83,5241.0,121.71,121.95,121.65,121.83,5241.0
2019-10-21 10:15:00,121.76,121.82,121.53,121.66,9726.0,121.76,121.82,121.53,121.66,9726.0
2019-10-21 10:20:00,121.72,121.98,121.68,121.78,9886.0,121.72,121.98,121.68,121.78,9886.0
2019-10-21 10:25:00,121.83,121.98,121.83,121.94,7923.0,121.83,121.98,121.83,121.94,7923.0
2019-10-21 10:30:00,121.92,122.14,121.92,122.04,5996.0,121.92,122.14,121.92,122.04,5996.0
2019-10-21 10:35:00,122.02,122.29,122.01,122.29,7302.0,122.02,122.29,122.01,122.29,7302.0
2019-10-21 10:40:00,122.33,122.36,122.2,122.3,21545.0,122.33,122.36,122.2,122.3,21545.0
2019-10-21 10:45:00,122.22,122.39,122.19,122.32,8168.0,122.22,122.39,122.19,122.32,8168.0
2019-10-21 10:50:00,122.33,122.62,122.3,122.61,1903.0,122.33,122.62,122.3,122.61,1903.0
2019-10-21 10:55:00,122.62,122.88,122.62,122.74,7889.0,122.62,122.88,122.62,122.74,7889.0
2019-10-21 11:00:00,122.81,122.9,122.76,122.9,3438.0,122.81,122.9,122.76,122.9,3438.0
2019-10-21 11:05:00,122.91,123.03,122.89,122.93,52505.0,122.91,123.03,122.89,122.93,52505.0
2019-10-21 11:10:00,122.98,123.06,122.94,123.02,2300.0,122.98,123.06,122.94,123.02,2300.0
2019-10-21 11:15:00,122.98,122.99,122.81,122.84,4403.0,122.98,122.99,122.81,122.84,4403.0
2019-10-21 11:20:00,122.84,122.91,122.82,122.83,7119.0,122.84,122.91,122.82,122.83,7119.0
2019-10-21 11:25:00,122.81,122.89,122.78,122.83,4200.0,122.81,122.89,122.78,122.83,4200.0
2019-10-21 11:30:00,122.83,122.84,122.79,122.81,2788.0,122.83,122.84,122.79,122.81,2788.0
2019-10-21 11:35:00,122.85,122.9,122.67,122.67,2726.0,122.85,122.9,122.67,122.67,2726.0
2019-10-21 11:40:00,122.73,122.79,122.69,122.73,1300.0,122.73,122.79,122.69,122.73,1300.0
2019-10-21 11:45:00,122.73,122.81,122.71,122.8,10086.0,122.73,122.81,122.71,122.8,10086.0
2019-10-21 11:50:00,122.83,122.86,122.77,122.86,6732.0,122.83,122.86,122.77,122.86,6732.0
2019-10-21 11:55:00,122.84,123.03,122.82,123.03,3724.0,122.84,123.03,122.82,123.03,3724.0
2019-10-21 12:00:00,123.03,123.3,122.99,123.22,3068.0,123.03,123.3,122.99,123.22,3068.0
2019-10-21 12:05:00,123.27,123.52,123.21,123.46,3238.0,123.27,123.52,123.21,123.46,3238.0
2019-10-21 12:10:00,123.49,123.56,123.43,123.5,6100.0,123.49,123.56,123.43,123.5,6100.0
2019-10-21 12:15:00,123.52,123.71,123.52,123.71,4771.0,123.52,123.71,123.52,123.71,4771.0
2019-10-21 12:20:00,123.68,123.73,123.6,123.73,4606.0,123.68,123.73,123.6,123.73,4606.0
2019-10-21 12:25:00,123.75,123.77,123.67,123.75,6748.0,123.75,123.77,123.67,123.75,6748.0
2019-10-21 12:30:00,123.76,123.8,123.69,123.73,4705.0,123.76,123.8,123.69,123.73,4705.0
2019-10-21 12:35:00,123.73,123.88,123.7,123.78,5134.0,123.73,123.88,123.7,123.78,5134.0
2019-10-21 12:40:00,123.76,123.82,123.75,123.78,4710.0,123.76,123.82,123.75,123.78,4710.0
2019-10-21 12:45:00,123.77,123.81,123.65,123.81,19709.0,123.77,123.81,123.65,123.81,19709.0
2019-10-21 12:50:00,123.81,123.87,123.7,123.84,8581.0,123.81,123.87,123.7,123.84,8581.0
2019-10-21 12:55:00,123.77,123.8,123.69,123.69,5102.0,123.77,123.8,123.69,123.69,5102.0
2019-10-21 13:00:00,123.49,123.58,123.44,123.56,2846.0,123.49,123.58,123.44,123.56,2846.0
2019-10-21 13:05:00,123.51,123.61,123.51,123.57,1404.0,123.51,123.61,123.51,123.57,1404.0
2019-10-21 13:10:00,123.58,123.63,123.58,123.63,625.0,123.58,123.63,123.58,123.63,625.0
2019-10-21 13:15:00,123.66,123.67,123.57,123.63,3562.0,123.66,123.67,123.57,123.63,3562.0
2019-10-21 13:20:00,123.59,123.7,123.56,123.7,1700.0,123.59,123.7,123.56,123.7,1700.0
2019-10-21 13:25:00,123.73,123.73,123.63,123.73,3668.0,123.73,123.73,123.63,123.73,3668.0
2019-10-21 13:30:00,123.76,123.83,123.74,123.74,3630.0,123.76,123.83,123.74,123.74,3630.0
2019-10-21 13:35:00,123.62,123.67,123.59,123.62,1210.0,123.62,123.67,123.59,123.62,1210.0
2019-10-21 13:40:00,123.59,123.61,123.53,123.58,2950.0,123.59,123.61,123.53,123.58,2950.0
2019-10-21 13:45:00,123.6,123.6,123.39,123.4,1192.0,123.6,123.6,123.39,123.4,1192.0
2019-10-21 13:50:00,123.47,123.51,123.39,123.51,1780.0,123.47,123.51,123.39,123.51,1780.0
2019-10-21 13:55:00,123.58,123.59,123.52,123.53,3942.0,123.58,123.59,123.52,123.53,3942.0
2019-10-21 14:00:00,123.48,123.53,123.45,123.46,1000.0,123.48,123.53,123.45,123.46,1000.0
2019-10-21 14:05:00,123.44,123.44,123.25,123.28,4797.0,123.44,123.44,123.25,123.28,4797.0
2019-10-21 14:10:00,123.24,123.28,123.06,123.07,2105.0,123.24,123.28,123.06,123.07,2105.0
2019-10-21 14:15:00,123.06,123.06,122.89,122.98,3781.0,123.06,123.06,122.89,122.98,3781.0
2019-10-21 14:20:00,122.96,123.02,122.92,123.0,2661.0,122.96,123.02,122.92,123.0,2661.0
2019-10-21 14:25:00,122.97,123.02,122.9,122.9,3100.0,122.97,123.02,122.9,122.9,3100.0
2019-10-21 14:30:00,122.91,122.97,122.85,122.92,3314.0,122.91,122.97,122.85,122.92,3314.0
2019-10-21 14:35:00,122.97,123.04,122.95,123.02,3239.0,122.97,123.04,122.95,123.02,3239.0
2019-10-21 14:40:00,123.0,123.08,122.96,122.98,6100.0,123.0,123.08,122.96,122.98,6100.0
2019-10-21 14:45:00,122.96,122.96,122.75,122.81,3933.0,122.96,122.96,122.75,122.81,3933.0
2019-10-21 14:50:00,122.77,122.84,122.77,122.81,3703.0,122.77,122.84,122.77,122.81,3703.0
2019-10-21 14:55:00,122.77,122.87,122.77,122.83,2602.0,122.77,122.87,122.77,122.83,2602.0
2019-10-21 15:00:00,122.86,122.93,122.83,122.88,2523.0,122.86,122.93,122.83,122.88,2523.0
2019-10-21 15:05:00,122.85,122.87,122.75,122.75,2210.0,122.85,122.87,122.75,122.75,2210.0
2019-10-21 15:10:00,122.75,122.79,122.63,122.63,2804.0,122.75,122.79,122.63,122.63,2804.0
2019-10-21 15:15:00,122.63,122.79,122.63,122.79,2899.0,122.63,122.79,122.63,122.79,2899.0
2019-10-21 15:20:00,122.77,122.79,122.72,122.79,3232.0,122.77,122.79,122.72,122.79,3232.0
2019-10-21 15:25:00,122.77,122.84,122.75,122.77,3944.0,122.77,122.84,122.75,122.77,3944.0
2019-10-21 15:30:00,122.78,122.81,122.59,122.59,4249.0,122.78,122.81,122.59,122.59,4249.0
2019-10-21 15:35:00,122.59,122.71,122.59,122.69,15761.0,122.59,122.71,122.59,122.69,15761.0
2019-10-21 15:40:00,122.7,122.83,122.7,122.79,7072.0,122.7,122.83,122.7,122.79,7072.0
2019-10-21 15:45:00,122.84,122.93,122.8,122.85,6750.0,122.84,122.93,122.8,122.85,6750.0
2019-10-21 15:50:00,122.86,123.05,122.84,123.04,24940.0,122.86,123.05,122.84,123.04,24940.0
2019-10-21 15:55:00,123.05,123.28,123.05,123.07,47662.0,123.05,123.28,123.05,123.07,47662.0
2019-10-22 09:30:00,123.87,124.43,123.42,123.58,20262.0,123.87,124.43,123.42,123.58,20262.0
2019-10-22 09:35:00,123.68,123.87,123.54,123.7,61491.0,123.68,123.87,123.54,123.7,61491.0
2019-10-22 09:40:00,123.77,123.77,123.12,123.41,29714.0,123.77,123.77,123.12,123.41,29714.0
2019-10-22 09:45:00,123.68,123.77,123.25,123.5,29913.0,123.68,123.77,123.25,123.5,29913.0
2019-10-22 09:50:00,123.44,123.44,122.62,122.62,6389.0,123.44,123.44,122.62,122.62,6389.0
2019-10-22 09:55:00,122.7,122.89,122.48,122.48,2924.0,122.7,122.89,122.48,122.48,2924.0
2019-10-22 10:00:00,122.49,122.67,122.35,122.52,2725.0,122.49,122.67,122.35,122.52,2725.0
2019-10-22 10:05:00,122.49,122.91,122.46,122.73,3515.0,122.49,122.91,122.46,122.73,3515.0
2019-10-22 10:10:00,122.76,122.76,122.57,122.69,1500.0,122.76,122.76,122.57,122.69,1500.0
2019-10-22 10:15:00,122.77,122.81,122.44,122.67,6695.0,122.77,122.81,122.44,122.67,6695.0
2019-10-22 10:20:00,122.6,122.71,122.54,122.7,1616.0,122.6,122.71,122.54,122.7,1616.0
2019-10-22 10:25:00,122.78,122.88,122.74,122.84,1500.0,122.78,122.88,122.74,122.84,1500.0
2019-10-22 10:30:00,122.9,123.06,122.79,122.85,1700.0,122.9,123.06,122.79,122.85,1700.0
2019-10-22 10:35:00,122.86,122.91,122.74,122.91,29348.0,122.86,122.91,122.74,122.91,29348.0
2019-10-22 10:40:00,122.86,123.09,122.85,122.96,33983.0,122.86,123.09,122.85,122.96,33983.0
2019-10-22 10:45:00,122.92,123.2,122.86,123.2,4180.0,122.92,123.2,122.86,123.2,4180.0
2019-10-22 10:50:00,123.24,123.39,123.21,123.21,6663.0,123.24,123.39,123.21,123.21,6663.0
2019-10-22 10:55:00,123.22,123.28,123.07,123.07,2711.0,123.22,123.28,123.07,123.07,2711.0
2019-10-22 11:00:00,122.99,123.05,122.86,122.9,3948.0,122.99,123.05,122.86,122.9,3948.0
2019-10-22 11:05:00,122.81,122.89,122.73,122.84,8971.0,122.81,122.89,122.73,122.84,8971.0
2019-10-22 11:10:00,122.83,122.86,122.09,122.51,14076.0,122.83,122.86,122.09,122.51,14076.0
2019-10-22 11:15:00,122.5,122.51,122.28,122.43,8142.0,122.5,122.51,122.28,122.43,8142.0
2019-10-22 11:20:00,122.4,122.56,122.39,122.44,8522.0,122.4,122.56,122.39,122.44,8522.0
2019-10-22 11:25:00,122.43,122.58,122.37,122.54,8762.0,122.43,122.58,122.37,122.54,8762.0
2019-10-22 11:30:00,122.6,122.78,122.56,122.67,6557.0,122.6,122.78,122.56,122.67,6557.0
2019-10-22 11:35:00,122.59,122.68,122.52,122.63,2930.0,122.59,122.68,122.52,122.63,2930.0
2019-10-22 11:40:00,122.62,122.92,122.62,122.87,4625.0,122.62,122.92,122.62,122.87,4625.0
2019-10-22 11:45:00,122.9,122.99,122.84,122.98,5922.0,122.9,122.99,122.84,122.98,5922.0
2019-10-22 11:50:00,122.96,123.0,122.75,122.76,6811.0,122.96,123.0,122.75,122.76,6811.0
2019-10-22 11:55:00,122.76,122.83,122.65,122.7,5546.0,122.76,122.83,122.65,122.7,5546.0
2019-10-22 12:00:00,122.77,122.87,122.73,122.87,3700.0,122.77,122.87,122.73,122.87,3700.0
2019-10-22 12:05:00,122.89,123.09,122.87,123.09,6542.0,122.89,123.09,122.87,123.09,6542.0
2019-10-22 12:10:00,123.13,123.15,123.05,123.09,5408.0,123.13,123.15,123.05,123.09,5408.0
2019-10-22 12:15:00,123.15,123.54,123.15,123.51,8336.0,123.15,123.54,123.15,123.51,8336.0
2019-10-22 12:20:00,123.51,123.57,123.44,123.5,11995.0,123.51,123.57,123.44,123.5,11995.0
2019-10-22 12:25:00,123.5,123.5,123.31,123.31,8437.0,123.5,123.5,123.31,123.31,8437.0
2019-10-22 12:30:00,123.32,123.34,123.15,123.19,6083.0,123.32,123.34,123.15,123.19,6083.0
2019-10-22 12:35:00,123.19,123.24,122.86,122.86,52816.0,123.19,123.24,122.86,122.86,52816.0
2019-10-22 12:40:00,122.86,122.95,122.8,122.95,2953.0,122.86,122.95,122.8,122.95,2953.0
2019-10-22 12:45:00,122.94,123.17,122.94,123.12,6456.0,122.94,123.17,122.94,123.12,6456.0
2019-10-22 12:50:00,123.07,123.07,122.9,123.0,2920.0,123.07,123.07,122.9,123.0,2920.0
2019-10-22 12:55:00,123.0,123.16,122.99,123.16,4077.0,123.0,123.16,122.99,123.16,4077.0
2019-10-22 13:00:00,123.1,123.11,122.8,122.92,5637.0,123.1,123.11,122.8,122.92,5637.0
2019-10-22 13:05:00,122.95,123.15,122.95,123.11,4070.0,122.95,123.15,122.95,123.11,4070.0
2019-10-22 13:10:00,123.1,123.21,123.09,123.17,3885.0,123.1,123.21,123.09,123.17,3885.0
2019-10-22 13:15:00,123.18,123.26,123.16,123.21,15252.0,123.18,123.26,123.16,123.21,15252.0
2019-10-22 13:20:00,123.21,123.38,123.18,123.36,17465.0,123.21,123.38,123.18,123.36,17465.0
2019-10-22 13:25:00,123.37,123.37,123.32,123.36,3541.0,123.37,123.37,123.32,123.36,3541.0
2019-10-22 13:30:00,123.4,123.4,123.15,123.2,6351.0,123.4,123.4,123.15,123.2,6351.0
2019-10-22 13:35:00,123.19,123.3,123.18,123.18,6331.0,123.19,123.3,123.18,123.18,6331.0
2019-10-22 13:40:00,123.2,123.22,123.05,123.06,4105.0,123.2,123.22,123.05,123.06,4105.0
2019-10-22 13:45:00,123.02,123.02,122.78,122.79,4400.0,123.02,123.02,122.78,122.79,4400.0
2019-10-22 13:50:00,122.79,122.8,122.46,122.61,7031.0,122.79,122.8,122.46,122.61,7031.0
2019-10-22 13:55:00,122.53,122.53,122.22,122.29,6793.0,122.53,122.53,122.22,122.29,6793.0
2019-10-22 14:00:00,122.27,122.47,122.26,122.43,5067.0,122.27,122.47,122.26,122.43,5067.0
2019-10-22 14:05:00,122.43,122.59,122.43,122.54,4820.0,122.43,122.59,122.43,122.54,4820.0
2019-10-22 14:10:00,122.5,122.84,122.47,122.61,14534.0,122.5,122.84,122.47,122.61,14534.0
2019-10-22 14:15:00,122.63,122.81,122.63,122.72,6972.0,122.63,122.81,122.63,122.72,6972.0
2019-10-22 14:20:00,122.69,122.7,122.58,122.69,4081.0,122.69,122.7,122.58,122.69,4081.0
2019-10-22 14:25:00,122.7,122.91,122.7,122.8,8229.0,122.7,122.91,122.7,122.8,8229.0
2019-10-22 14:30:00,122.86,122.86,122.71,122.85,8879.0,122.86,122.86,122.71,122.85,8879.0
2019-10-22 14:35:00,122.87,122.97,122.81,122.9,8893.0,122.87,122.97,122.81,122.9,8893.0
2019-10-22 14:40:00,122.87,122.92,122.59,122.71,4646.0,122.87,122.92,122.59,122.71,4646.0
2019-10-22 14:45:00,122.61,122.68,122.45,122.49,5808.0,122.61,122.68,122.45,122.49,5808.0
2019-10-22 14:50:00,122.52,122.55,122.34,122.46,4623.0,122.52,122.55,122.34,122.46,4623.0
2019-10-22 14:55:00,122.47,122.69,122.47,122.58,6859.0,122.47,122.69,122.47,122.58,6859.0
2019-10-22 15:00:00,122.63,122.69,122.38,122.52,9051.0,122.63,122.69,122.38,122.52,9051.0
2019-10-22 15:05:00,122.45,122.67,122.44,122.48,12385.0,122.45,122.67,122.44,122.48,12385.0
2019-10-22 15:10:00,122.48,122.49,122.31,122.37,5763.0,122.48,122.49,122.31,122.37,5763.0
2019-10-22 15:15:00,122.4,122.54,122.3,122.33,8003.0,122.4,122.54,122.3,122.33,8003.0
2019-10-22 15:20:00,122.3,122.3,122.07,122.12,11788.0,122.3,122.3,122.07,122.12,11788.0
2019-10-22 15:25:00,122.16,122.24,122.13,122.19,5447.0,122.16,122.24,122.13,122.19,5447.0
2019-10-22 15:30:00,122.15,122.3,122.06,122.3,15436.0,122.15,122.3,122.06,122.3,15436.0
2019-10-22 15:35:00,122.25,122.4,122.25,122.28,12422.0,122.25,122.4,122.25,122.28,12422.0
2019-10-22 15:40:00,122.25,122.26,122.03,122.03,10889.0,122.25,122.26,122.03,122.03,10889.0
2019-10-22 15:45:00,122.06,122.06,121.77,121.87,12163.0,122.06,122.06,121.77,121.87,12163.0
2019-10-22 15:50:00,121.88,121.95,121.8,121.83,24516.0,121.88,121.95,121.8,121.83,24516.0
2019-10-22 15:55:00,121.81,122.03,121.81,122.01,51084.0,121.81,122.03,121.81,122.01,51084.0
2019-10-23 09:30:00,122.36,122.44,121.46,121.55,25086.0,122.36,122.44,121.46,121.55,25086.0
2019-10-23 09:35:00,121.68,122.98,121.47,122.98,7060.0,121.68,122.98,121.47,122.98,7060.0
2019-10-23 09:40:00,123.06,123.24,122.68,123.06,15175.0,123.06,123.24,122.68,123.06,15175.0
2019-10-23 09:45:00,123.05,123.56,122.9,123.56,20267.0,123.05,123.56,122.9,123.56,20267.0
2019-10-23 09:50:00,123.36,123.58,123.21,123.5,20540.0,123.36,123.58,123.21,123.5,20540.0
2019-10-23 09:55:00,123.48,123.91,123.48,123.78,13135.0,123.48,123.91,123.48,123.78,13135.0
2019-10-23 10:00:00,123.6,123.85,123.6,123.85,2101.0,123.6,123.85,123.6,123.85,2101.0
2019-10-23 10:05:00,123.78,123.86,123.14,123.14,2032.0,123.78,123.86,123.14,123.14,2032.0
2019-10-23 10:10:00,123.14,123.26,123.11,123.14,4305.0,123.14,123.26,123.11,123.14,4305.0
2019-10-23 10:15:00,123.1,123.1,122.75,122.81,10126.0,123.1,123.1,122.75,122.81,10126.0
2019-10-23 10:20:00,122.84,123.09,122.83,122.85,3541.0,122.84,123.09,122.83,122.85,3541.0
2019-10-23 10:25:00,122.87,122.99,122.76,122.94,3472.0,122.87,122.99,122.76,122.94,3472.0
2019-10-23 10:30:00,122.9,123.02,122.71,122.73,5270.0,122.9,123.02,122.71,122.73,5270.0
2019-10-23 10:35:00,122.74,122.88,122.74,122.87,4412.0,122.74,122.88,122.74,122.87,4412.0
2019-10-23 10:40:00,122.85,123.12,122.8,123.09,4757.0,122.85,123.12,122.8,123.09,4757.0
2019-10-23 10:45:00,123.13,123.26,123.08,123.26,2100.0,123.13,123.26,123.08,123.26,2100.0
2019-10-23 10:50:00,123.26,123.41,123.25,123.34,4119.0,123.26,123.41,123.25,123.34,4119.0
2019-10-23 10:55:00,123.38,123.63,123.35,123.52,23844.0,123.38,123.63,123.35,123.52,23844.0
2019-10-23 11:00:00,123.51,123.51,123.29,123.4,4015.0,123.51,123.51,123.29,123.4,4015.0
2019-10-23 11:05:00,123.43,123.46,123.34,123.35,2358.0,123.43,123.46,123.34,123.35,2358.0
2019-10-23 11:10:00,123.26,123.39,123.18,123.31,24810.0,123.26,123.39,123.18,123.31,24810.0
2019-10-23 11:15:00,123.32,123.65,123.32,123.54,3557.0,123.32,123.65,123.32,123.54,3557.0
2019-10-23 11:20:00,123.56,123.68,123.4,123.47,4572.0,123.56,123.68,123.4,123.47,4572.0
2019-10-23 11:25:00,123.45,123.57,123.4,123.47,3940.0,123.45,123.57,123.4,123.47,3940.0
2019-10-23 11:30:00,123.54,123.54,123.1,123.2,8606.0,123.54,123.54,123.1,123.2,8606.0
2019-10-23 11:35:00,123.19,123.22,123.06,123.2,1907.0,123.19,123.22,123.06,123.2,1907.0
2019-10-23 11:40:00,123.22,123.29,123.02,123.02,3846.0,123.22,123.29,123.02,123.02,3846.0
2019-10-23 11:45:00,123.06,123.11,122.99,123.03,1693.0,123.06,123.11,122.99,123.03,1693.0
2019-10-23 11:50:00,123.05,123.11,122.99,123.11,3511.0,123.05,123.11,122.99,123.11,3511.0
2019-10-23 11:55:00,123.05,123.11,123.05,123.11,1700.0,123.05,123.11,123.05,123.11,1700.0
2019-10-23 12:00:00,123.0,123.07,122.85,122.9,1900.0,123.0,123.07,122.85,122.9,1900.0
2019-10-23 12:05:00,122.83,122.88,122.81,122.88,2250.0,122.83,122.88,122.81,122.88,2250.0
2019-10-23 12:10:00,122.85,122.85,122.73,122.73,5500.0,122.85,122.85,122.73,122.73,5500.0
2019-10-23 12:15:00,122.74,122.74,122.57,122.66,3500.0,122.74,122.74,122.57,122.66,3500.0
2019-10-23 12:20:00,122.71,122.72,122.64,122.67,1188.0,122.71,122.72,122.64,122.67,1188.0
2019-10-23 12:25:00,122.7,122.77,122.64,122.76,2556.0,122.7,122.77,122.64,122.76,2556.0
2019-10-23 12:30:00,122.77,122.77,122.6,122.68,3489.0,122.77,122.77,122.6,122.68,3489.0
2019-10-23 12:35:00,122.7,122.77,122.66,122.76,2873.0,122.7,122.77,122.66,122.76,2873.0
2019-10-23 12:40:00,122.82,122.82,122.71,122.78,1600.0,122.82,122.82,122.71,122.78,1600.0
2019-10-23 12:45:00,122.78,122.78,122.71,122.71,1710.0,122.78,122.78,122.71,122.71,1710.0
2019-10-23 12:50:00,122.72,122.8,122.72,122.8,1200.0,122.72,122.8,122.72,122.8,1200.0
2019-10-23 12:55:00,122.87,122.91,122.85,122.91,900.0,122.87,122.91,122.85,122.91,900.0
2019-10-23 13:00:00,122.88,123.03,122.87,123.03,2500.0,122.88,123.03,122.87,123.03,2500.0
2019-10-23 13:05:00,123.07,123.09,123.0,123.0,1700.0,123.07,123.09,123.0,123.0,1700.0
2019-10-23 13:10:00,123.03,123.03,122.87,122.91,2705.0,123.03,123.03,122.87,122.91,2705.0
2019-10-23 13:15:00,122.88,122.94,122.88,122.94,1692.0,122.88,122.94,122.88,122.94,1692.0
2019-10-23 13:20:00,122.9,122.95,122.82,122.91,3671.0,122.9,122.95,122.82,122.91,3671.0
2019-10-23 13:25:00,122.85,122.94,122.85,122.89,1205.0,122.85,122.94,122.85,122.89,1205.0
2019-10-23 13:30:00,122.93,122.93,122.8,122.82,1645.0,122.93,122.93,122.8,122.82,1645.0
2019-10-23 13:35:00,122.81,122.81,122.73,122.75,2915.0,122.81,122.81,122.73,122.75,2915.0
2019-10-23 13:40:00,122.78,122.9,122.73,122.86,1213.0,122.78,122.9,122.73,122.86,1213.0
2019-10-23 13:45:00,122.86,122.87,122.82,122.87,2391.0,122.86,122.87,122.82,122.87,2391.0
2019-10-23 13:50:00,122.84,122.99,122.84,122.9,1880.0,122.84,122.99,122.84,122.9,1880.0
2019-10-23 13:55:00,122.82,122.95,122.82,122.93,3455.0,122.82,122.95,122.82,122.93,3455.0
2019-10-23 14:00:00,122.88,122.88,122.47,122.47,4261.0,122.88,122.88,122.47,122.47,4261.0
2019-10-23 14:05:00,122.42,122.44,122.32,122.43,3583.0,122.42,122.44,122.32,122.43,3583.0
2019-10-23 14:10:00,122.38,122.39,122.29,122.33,2105.0,122.38,122.39,122.29,122.33,2105.0
2019-10-23 14:15:00,122.27,122.28,122.12,122.27,3056.0,122.27,122.28,122.12,122.27,3056.0
2019-10-23 14:20:00,122.21,122.32,122.16,122.29,2900.0,122.21,122.32,122.16,122.29,2900.0
2019-10-23 14:25:00,122.3,122.31,122.16,122.19,5500.0,122.3,122.31,122.16,122.19,5500.0
2019-10-23 14:30:00,122.21,122.23,122.13,122.18,5801.0,122.21,122.23,122.13,122.18,5801.0
2019-10-23 14:35:00,122.22,122.22,122.03,122.03,11463.0,122.22,122.22,122.03,122.03,11463.0
2019-10-23 14:40:00,122.06,122.1,122.0,122.06,5872.0,122.06,122.1,122.0,122.06,5872.0
2019-10-23 14:45:00,122.03,122.14,122.03,122.08,6796.0,122.03,122.14,122.03,122.08,6796.0
2019-10-23 14:50:00,122.04,122.1,121.98,122.0,5970.0,122.04,122.1,121.98,122.0,5970.0
2019-10-23 14:55:00,122.0,122.08,121.99,122.03,6818.0,122.0,122.08,121.99,122.03,6818.0
2019-10-23 15:00:00,122.07,122.2,122.07,122.1,6459.0,122.07,122.2,122.07,122.1,6459.0
2019-10-23 15:05:00,122.12,122.18,122.09,122.12,8226.0,122.12,122.18,122.09,122.12,8226.0
2019-10-23 15:10:00,122.09,122.12,122.01,122.01,6500.0,122.09,122.12,122.01,122.01,6500.0
2019-10-23 15:15:00,122.01,122.04,121.88,121.93,6163.0,122.01,122.04,121.88,121.93,6163.0
2019-10-23 15:20:00,121.91,122.06,121.84,122.05,8192.0,121.91,122.06,121.84,122.05,8192.0
2019-10-23 15:25:00,122.06,122.08,121.95,122.06,7847.0,122.06,122.08,121.95,122.06,7847.0
2019-10-23 15:30:00,122.07,122.2,122.07,122.11,8134.0,122.07,122.2,122.07,122.11,8134.0
2019-10-23 15:35:00,122.1,122.23,122.1,122.15,4844.0,122.1,122.23,122.1,122.15,4844.0
2019-10-23 15:40:00,122.2,122.23,122.16,122.23,6400.0,122.2,122.23,122.16,122.23,6400.0
2019-10-23 15:45:00,122.22,122.33,122.22,122.27,6313.0,122.22,122.33,122.22,122.27,6313.0
2019-10-23 15:50:00,122.32,122.37,122.16,122.18,11505.0,122.32,122.37,122.16,122.18,11505.0
2019-10-23 15:55:00,122.23,122.7,122.21,122.68,50298.0,122.23,122.7,122.21,122.68,50298.0
2019-10-24 09:30:00,123.6,124.91,123.59,124.19,30713.0,123.6,124.91,123.59,124.19,30713.0
2019-10-24 09:35:00,124.02,124.16,123.64,123.89,5317.0,124.02,124.16,123.64,123.89,5317.0
2019-10-24 09:40:00,123.91,123.99,123.56,123.76,4903.0,123.91,123.99,123.56,123.76,4903.0
2019-10-24 09:45:00,123.77,124.6,123.73,124.25,13815.0,123.77,124.6,123.73,124.25,13815.0
2019-10-24 09:50:00,124.36,125.0,124.18,124.39,12459.0,124.36,125.0,124.18,124.39,12459.0
2019-10-24 09:55:00,124.36,125.09,124.36,124.8,19242.0,124.36,125.09,124.36,124.8,19242.0
2019-10-24 10:00:00,125.03,125.03,124.28,124.49,4803.0,125.03,125.03,124.28,124.49,4803.0
2019-10-24 10:05:00,124.47,124.78,124.47,124.78,10990.0,124.47,124.78,124.47,124.78,10990.0
2019-10-24 10:10:00,124.81,124.81,124.44,124.53,54863.0,124.81,124.81,124.44,124.53,54863.0
2019-10-24 10:15:00,124.54,124.54,124.25,124.33,2040.0,124.54,124.54,124.25,124.33,2040.0
2019-10-24 10:20:00,124.34,124.69,124.3,124.63,9436.0,124.34,124.69,124.3,124.63,9436.0
2019-10-24 10:25:00,124.69,124.86,124.36,124.86,5008.0,124.69,124.86,124.36,124.86,5008.0
2019-10-24 10:30:00,124.84,124.87,124.69,124.79,4206.0,124.84,124.87,124.69,124.79,4206.0
2019-10-24 10:35:00,124.88,125.04,124.82,124.94,8940.0,124.88,125.04,124.82,124.94,8940.0
2019-10-24 10:40:00,124.93,125.02,124.89,124.94,3966.0,124.93,125.02,124.89,124.94,3966.0
2019-10-24 10:45:00,124.88,124.92,124.6,124.62,2538.0,124.88,124.92,124.6,124.62,2538.0
2019-10-24 10:50:00,124.62,124.72,124.57,124.63,1988.0,124.62,124.72,124.57,124.63,1988.0
2019-10-24 10:55:00,124.7,124.91,124.7,124.79,2200.0,124.7,124.91,124.7,124.79,2200.0
2019-10-24 11:00:00,124.8,124.95,124.75,124.89,7350.0,124.8,124.95,124.75,124.89,7350.0
2019-10-24 11:05:00,124.81,124.81,124.56,124.66,3297.0,124.81,124.81,124.56,124.66,3297.0
2019-10-24 11:10:00,124.72,124.78,124.55,124.68,1500.0,124.72,124.78,124.55,124.68,1500.0
2019-10-24 11:15:00,124.64,124.69,124.33,124.37,8600.0,124.64,124.69,124.33,124.37,8600.0
2019-10-24 11:20:00,124.33,124.7,124.27,124.63,5035.0,124.33,124.7,124.27,124.63,5035.0
2019-10-24 11:25:00,124.53,124.66,124.5,124.62,11523.0,124.53,124.66,124.5,124.62,11523.0
2019-10-24 11:30:00,124.64,124.75,124.57,124.75,5107.0,124.64,124.75,124.57,124.75,5107.0
2019-10-24 11:35:00,124.77,125.12,124.77,125.09,8755.0,124.77,125.12,124.77,125.09,8755.0
2019-10-24 11:40:00,125.11,125.19,123.45,124.47,136728.0,125.11,125.19,123.45,124.47,136728.0
2019-10-24 11:45:00,124.47,124.67,124.16,124.61,17995.0,124.47,124.67,124.16,124.61,17995.0
2019-10-24 11:50:00,124.63,125.53,124.63,125.28,20359.0,124.63,125.53,124.63,125.28,20359.0
2019-10-24 11:55:00,125.28,125.42,124.9,125.4,10351.0,125.28,125.42,124.9,125.4,10351.0
2019-10-24 12:00:00,125.43,125.44,125.01,125.11,8418.0,125.43,125.44,125.01,125.11,8418.0
2019-10-24 12:05:00,125.17,125.18,124.88,124.95,7544.0,125.17,125.18,124.88,124.95,7544.0
2019-10-24 12:10:00,124.92,124.95,124.68,124.82,4280.0,124.92,124.95,124.68,124.82,4280.0
2019-10-24 12:15:00,124.71,124.72,124.65,124.68,2375.0,124.71,124.72,124.65,124.68,2375.0
2019-10-24 12:20:00,124.72,125.01,124.65,125.0,4740.0,124.72,125.01,124.65,125.0,4740.0
2019-10-24 12:25:00,125.0,125.2,125.0,125.15,2366.0,125.0,125.2,125.0,125.15,2366.0
2019-10-24 12:30:00,125.19,125.19,125.06,125.11,2645.0,125.19,125.19,125.06,125.11,2645.0
2019-10-24 12:35:00,125.08,125.08,124.95,125.01,2095.0,125.08,125.08,124.95,125.01,2095.0
2019-10-24 12:40:00,124.99,125.04,124.92,125.02,6462.0,124.99,125.04,124.92,125.02,6462.0
2019-10-24 12:45:00,124.96,125.0,124.87,124.96,3301.0,124.96,125.0,124.87,124.96,3301.0
2019-10-24 12:50:00,124.95,125.12,124.95,125.0,3000.0,124.95,125.12,124.95,125.0,3000.0
2019-10-24 12:55:00,125.07,125.09,124.97,125.02,3700.0,125.07,125.09,124.97,125.02,3700.0
2019-10-24 13:00:00,125.02,125.19,125.01,125.09,2200.0,125.02,125.19,125.01,125.09,2200.0
2019-10-24 13:05:00,125.12,125.12,124.93,124.96,3900.0,125.12,125.12,124.93,124.96,3900.0
2019-10-24 13:10:00,124.9,124.97,124.89,124.9,3838.0,124.9,124.97,124.89,124.9,3838.0
2019-10-24 13:15:00,124.92,125.0,124.9,125.0,2300.0,124.92,125.0,124.9,125.0,2300.0
2019-10-24 13:20:00,124.94,124.98,124.84,124.85,2720.0,124.94,124.98,124.84,124.85,2720.0
2019-10-24 13:25:00,124.87,124.9,124.84,124.9,2785.0,124.87,124.9,124.84,124.9,2785.0
2019-10-24 13:30:00,124.92,124.92,124.74,124.77,4100.0,124.92,124.92,124.74,124.77,4100.0
2019-10-24 13:35:00,124.79,124.86,124.77,124.77,3898.0,124.79,124.86,124.77,124.77,3898.0
2019-10-24 13:40:00,124.77,124.98,124.73,124.98,4311.0,124.77,124.98,124.73,124.98,4311.0
2019-10-24 13:45:00,124.98,125.03,124.97,125.02,2200.0,124.98,125.03,124.97,125.02,2200.0
2019-10-24 13:50:00,124.99,125.04,124.95,124.95,3900.0,124.99,125.04,124.95,124.95,3900.0
2019-10-24 13:55:00,124.91,124.96,124.88,124.96,2200.0,124.91,124.96,124.88,124.96,2200.0
2019-10-24 14:00:00,124.92,125.1,124.89,125.08,5000.0,124.92,125.1,124.89,125.08,5000.0
2019-10-24 14:05:00,125.1,125.21,125.09,125.13,4300.0,125.1,125.21,125.09,125.13,4300.0
2019-10-24 14:10:00,125.12,125.12,124.94,124.98,5931.0,125.12,125.12,124.94,124.98,5931.0
2019-10-24 14:15:00,124.98,125.03,124.94,125.02,2300.0,124.98,125.03,124.94,125.02,2300.0
2019-10-24 14:20:00,125.08,125.11,124.93,124.94,5002.0,125.08,125.11,124.93,124.94,5002.0
2019-10-24 14:25:00,124.93,124.95,124.88,124.88,3107.0,124.93,124.95,124.88,124.88,3107.0
2019-10-24 14:30:00,124.91,124.92,124.76,124.82,4915.0,124.91,124.92,124.76,124.82,4915.0
2019-10-24 14:35:00,124.82,124.85,124.76,124.76,3478.0,124.82,124.85,124.76,124.76,3478.0
2019-10-24 14:40:00,124.75,124.8,124.7,124.7,2500.0,124.75,124.8,124.7,124.7,2500.0
2019-10-24 14:45:00,124.66,124.66,124.55,124.61,4019.0,124.66,124.66,124.55,124.61,4019.0
2019-10-24 14:50:00,124.61,124.63,124.53,124.53,2500.0,124.61,124.63,124.53,124.53,2500.0
2019-10-24 14:55:00,124.52,124.53,124.23,124.34,10515.0,124.52,124.53,124.23,124.34,10515.0
2019-10-24 15:00:00,124.31,124.35,124.23,124.34,4920.0,124.31,124.35,124.23,124.34,4920.0
2019-10-24 15:05:00,124.32,124.37,124.28,124.31,6526.0,124.32,124.37,124.28,124.31,6526.0
2019-10-24 15:10:00,124.33,124.43,124.32,124.43,9220.0,124.33,124.43,124.32,124.43,9220.0
2019-10-24 15:15:00,124.43,124.5,124.34,124.34,5675.0,124.43,124.5,124.34,124.34,5675.0
2019-10-24 15:20:00,124.37,124.37,124.3,124.32,4505.0,124.37,124.37,124.3,124.32,4505.0
2019-10-24 15:25:00,124.36,124.36,124.02,124.13,8801.0,124.36,124.36,124.02,124.13,8801.0
2019-10-24 15:30:00,124.13,124.26,124.13,124.22,6854.0,124.13,124.26,124.13,124.22,6854.0
2019-10-24 15:35:00,124.2,124.21,124.1,124.14,10113.0,124.2,124.21,124.1,124.14,10113.0
2019-10-24 15:40:00,124.15,124.18,124.11,124.15,19033.0,124.15,124.18,124.11,124.15,19033.0
2019-10-24 15:45:00,124.15,124.25,124.15,124.2,10930.0,124.15,124.25,124.15,124.2,10930.0
2019-10-24 15:50:00,124.2,124.31,124.18,124.26,50094.0,124.2,124.31,124.18,124.26,50094.0
2019-10-24 15:55:00,124.24,124.45,124.19,124.36,35596.0,124.24,124.45,124.19,124.36,35596.0
2019-10-25 09:30:00,124.38,124.42,123.43,123.43,14978.0,124.38,124.42,123.43,123.43,14978.0
2019-10-25 09:35:00,123.57,123.58,123.57,123.57,133.0,123.57,123.58,123.57,123.57,133.0
2019-10-25 09:40:00,123.71,124.1,123.62,123.92,11221.0,123.71,124.1,123.62,123.92,11221.0
2019-10-25 09:45:00,123.79,123.79,123.59,123.77,1200.0,123.79,123.79,123.59,123.77,1200.0
2019-10-25 09:50:00,123.8,124.07,123.69,123.69,5706.0,123.8,124.07,123.69,123.69,5706.0
2019-10-25 09:55:00,123.42,123.78,123.42,123.74,2452.0,123.42,123.78,123.42,123.74,2452.0
2019-10-25 10:00:00,123.62,124.0,123.62,123.69,2900.0,123.62,124.0,123.62,123.69,2900.0
2019-10-25 10:05:00,123.58,124.05,123.57,124.02,1000.0,123.58,124.05,123.57,124.02,1000.0
2019-10-25 10:10:00,124.25,124.48,124.06,124.33,2000.0,124.25,124.48,124.06,124.33,2000.0
2019-10-25 10:15:00,124.32,124.39,124.18,124.27,3239.0,124.32,124.39,124.18,124.27,3239.0
2019-10-25 10:20:00,124.08,124.43,124.07,124.38,3340.0,124.08,124.43,124.07,124.38,3340.0
2019-10-25 10:25:00,124.37,124.73,124.21,124.7,6675.0,124.37,124.73,124.21,124.7,6675.0
2019-10-25 10:30:00,124.71,124.79,124.37,124.48,7996.0,124.71,124.79,124.37,124.48,7996.0
2019-10-25 10:35:00,124.5,124.54,124.27,124.28,3750.0,124.5,124.54,124.27,124.28,3750.0
2019-10-25 10:40:00,124.19,124.23,124.09,124.16,4962.0,124.19,124.23,124.09,124.16,4962.0
2019-10-25 10:45:00,124.2,124.47,124.18,124.46,6321.0,124.2,124.47,124.18,124.46,6321.0
2019-10-25 10:50:00,124.41,124.46,124.24,124.37,8600.0,124.41,124.46,124.24,124.37,8600.0
2019-10-25 10:55:00,124.38,124.42,124.17,124.27,3704.0,124.38,124.42,124.17,124.27,3704.0
2019-10-25 11:00:00,124.32,124.53,124.27,124.5,2313.0,124.32,124.53,124.27,124.5,2313.0
2019-10-25 11:05:00,124.6,124.67,124.45,124.56,2925.0,124.6,124.67,124.45,124.56,2925.0
2019-10-25 11:10:00,124.55,124.77,124.5,124.76,4250.0,124.55,124.77,124.5,124.76,4250.0
2019-10-25 11:15:00,124.73,124.96,124.68,124.86,13569.0,124.73,124.96,124.68,124.86,13569.0
2019-10-25 11:20:00,124.88,125.04,124.83,124.84,3621.0,124.88,125.04,124.83,124.84,3621.0
2019-10-25 11:25:00,124.82,124.98,124.81,124.91,3700.0,124.82,124.98,124.81,124.91,3700.0
2019-10-25 11:30:00,124.87,125.01,124.87,124.93,5236.0,124.87,125.01,124.87,124.93,5236.0
2019-10-25 11:35:00,124.93,125.03,124.91,125.03,6900.0,124.93,125.03,124.91,125.03,6900.0
2019-10-25 11:40:00,125.07,125.16,125.02,125.02,4161.0,125.07,125.16,125.02,125.02,4161.0
2019-10-25 11:45:00,125.11,125.18,124.98,124.99,5900.0,125.11,125.18,124.98,124.99,5900.0
2019-10-25 11:50:00,125.02,125.27,125.02,125.27,3145.0,125.02,125.27,125.02,125.27,3145.0
2019-10-25 11:55:00,125.24,125.27,125.17,125.18,4209.0,125.24,125.27,125.17,125.18,4209.0
2019-10-25 12:00:00,125.17,125.38,125.16,125.24,8410.0,125.17,125.38,125.16,125.24,8410.0
2019-10-25 12:05:00,125.21,125.22,124.95,124.98,9252.0,125.21,125.22,124.95,124.98,9252.0
2019-10-25 12:10:00,124.98,125.12,124.96,125.07,6886.0,124.98,125.12,124.96,125.07,6886.0
2019-10-25 12:15:00,125.13,125.2,125.08,125.13,3700.0,125.13,125.2,125.08,125.13,3700.0
2019-10-25 12:20:00,125.16,125.16,124.98,124.98,7004.0,125.16,125.16,124.98,124.98,7004.0
2019-10-25 12:25:00,125.01,125.07,125.0,125.06,3612.0,125.01,125.07,125.0,125.06,3612.0
2019-10-25 12:30:00,125.1,125.14,125.02,125.06,3786.0,125.1,125.14,125.02,125.06,3786.0
2019-10-25 12:35:00,125.11,125.2,125.08,125.2,4951.0,125.11,125.2,125.08,125.2,4951.0
2019-10-25 12:40:00,125.18,125.21,125.02,125.09,4025.0,125.18,125.21,125.02,125.09,4025.0
2019-10-25 12:45:00,125.1,125.15,125.09,125.15,2000.0,125.1,125.15,125.09,125.15,2000.0
2019-10-25 12:50:00,125.12,125.2,125.12,125.19,3401.0,125.12,125.2,125.12,125.19,3401.0
2019-10-25 12:55:00,125.19,125.19,125.1,125.17,1739.0,125.19,125.19,125.1,125.17,1739.0
2019-10-25 13:00:00,125.14,125.14,125.07,125.1,4158.0,125.14,125.14,125.07,125.1,4158.0
2019-10-25 13:05:00,125.11,125.14,125.1,125.11,1593.0,125.11,125.14,125.1,125.11,1593.0
2019-10-25 13:10:00,125.13,125.18,125.1,125.18,5859.0,125.13,125.18,125.1,125.18,5859.0
2019-10-25 13:15:00,125.2,125.2,125.08,125.11,2100.0,125.2,125.2,125.08,125.11,2100.0
2019-10-25 13:20:00,125.13,125.14,125.09,125.1,2804.0,125.13,125.14,125.09,125.1,2804.0
2019-10-25 13:25:00,125.1,125.23,125.07,125.17,5438.0,125.1,125.23,125.07,125.17,5438.0
2019-10-25 13:30:00,125.23,125.26,125.17,125.18,4157.0,125.23,125.26,125.17,125.18,4157.0
2019-10-25 13:35:00,125.17,125.17,125.1,125.15,2286.0,125.17,125.17,125.1,125.15,2286.0
2019-10-25 13:40:00,125.13,125.15,125.06,125.1,1500.0,125.13,125.15,125.06,125.1,1500.0
2019-10-25 13:45:00,125.05,125.05,125.0,125.04,1628.0,125.05,125.05,125.0,125.04,1628.0
2019-10-25 13:50:00,125.09,125.11,124.99,125.07,5451.0,125.09,125.11,124.99,125.07,5451.0
2019-10-25 13:55:00,125.01,125.03,124.83,124.86,2800.0,125.01,125.03,124.83,124.86,2800.0
2019-10-25 14:00:00,124.88,124.91,124.76,124.88,5310.0,124.88,124.91,124.76,124.88,5310.0
2019-10-25 14:05:00,124.81,124.85,124.81,124.84,549.0,124.81,124.85,124.81,124.84,549.0
2019-10-25 14:10:00,124.84,124.85,124.78,124.84,920.0,124.84,124.85,124.78,124.84,920.0
2019-10-25 14:15:00,124.87,124.93,124.87,124.9,2518.0,124.87,124.93,124.87,124.9,2518.0
2019-10-25 14:20:00,124.88,124.91,124.83,124.91,28996.0,124.88,124.91,124.83,124.91,28996.0
2019-10-25 14:25:00,124.93,124.95,124.85,124.87,2502.0,124.93,124.95,124.85,124.87,2502.0
2019-10-25 14:30:00,124.84,124.9,124.78,124.78,1963.0,124.84,124.9,124.78,124.78,1963.0
2019-10-25 14:35:00,124.75,124.8,124.69,124.8,1898.0,124.75,124.8,124.69,124.8,1898.0
2019-10-25 14:40:00,124.77,124.96,124.76,124.95,1905.0,124.77,124.96,124.76,124.95,1905.0
2019-10-25 14:45:00,124.96,125.07,124.93,125.07,3329.0,124.96,125.07,124.93,125.07,3329.0
2019-10-25 14:50:00,125.08,125.15,125.05,125.15,2457.0,125.08,125.15,125.05,125.15,2457.0
2019-10-25 14:55:00,125.15,125.2,125.13,125.18,2172.0,125.15,125.2,125.13,125.18,2172.0
2019-10-25 15:00:00,125.15,125.18,125.13,125.13,2900.0,125.15,125.18,125.13,125.13,2900.0
2019-10-25 15:05:00,125.1,125.1,125.0,125.0,3639.0,125.1,125.1,125.0,125.0,3639.0
2019-10-25 15:10:00,124.99,125.12,124.99,125.12,9241.0,124.99,125.12,124.99,125.12,9241.0
2019-10-25 15:15:00,125.13,125.16,125.08,125.11,6042.0,125.13,125.16,125.08,125.11,6042.0
2019-10-25 15:20:00,125.13,125.18,125.11,125.15,2800.0,125.13,125.18,125.11,125.15,2800.0
2019-10-25 15:25:00,125.16,125.16,125.01,125.03,13351.0,125.16,125.16,125.01,125.03,13351.0
2019-10-25 15:30:00,125.05,125.07,124.98,125.02,16535.0,125.05,125.07,124.98,125.02,16535.0
2019-10-25 15:35:00,124.99,125.05,124.96,125.0,15629.0,124.99,125.05,124.96,125.0,15629.0
2019-10-25 15:40:00,125.01,125.13,125.0,125.13,4981.0,125.01,125.13,125.0,125.13,4981.0
2019-10-25 15:45:00,125.12,125.17,125.1,125.15,7857.0,125.12,125.17,125.1,125.15,7857.0
2019-10-25 15:50:00,125.18,125.33,125.18,125.28,11113.0,125.18,125.33,125.18,125.28,11113.0
2019-10-25 15:55:00,125.29,125.59,125.28,125.35,34392.0,125.29,125.59,125.28,125.35,34392.0
2019-10-28 09:30:00,125.81,126.35,125.4,125.45,24169.0,125.81,126.35,125.4,125.45,24169.0
2019-10-28 09:35:00,125.5,125.69,124.74,125.0,6256.0,125.5,125.69,124.74,125.0,6256.0
2019-10-28 09:40:00,124.83,125.11,123.86,124.05,9335.0,124.83,125.11,123.86,124.05,9335.0
2019-10-28 09:45:00,123.85,124.16,123.52,123.72,60460.0,123.85,124.16,123.52,123.72,60460.0
2019-10-28 09:50:00,123.89,124.09,123.65,123.95,28013.0,123.89,124.09,123.65,123.95,28013.0
2019-10-28 09:55:00,124.02,124.28,123.97,124.28,10900.0,124.02,124.28,123.97,124.28,10900.0
2019-10-28 10:00:00,124.29,124.6,124.17,124.25,34755.0,124.29,124.6,124.17,124.25,34755.0
2019-10-28 10:05:00,124.26,124.34,123.69,123.72,30458.0,124.26,124.34,123.69,123.72,30458.0
2019-10-28 10:10:00,123.65,123.65,123.07,123.23,8900.0,123.65,123.65,123.07,123.23,8900.0
2019-10-28 10:15:00,123.16,123.58,123.16,123.39,22917.0,123.16,123.58,123.16,123.39,22917.0
2019-10-28 10:20:00,123.36,123.66,123.21,123.66,7212.0,123.36,123.66,123.21,123.66,7212.0
2019-10-28 10:25:00,123.64,123.78,123.24,123.31,5537.0,123.64,123.78,123.24,123.31,5537.0
2019-10-28 10:30:00,123.23,123.34,123.11,123.19,7294.0,123.23,123.34,123.11,123.19,7294.0
2019-10-28 10:35:00,123.28,123.34,123.08,123.16,18730.0,123.28,123.34,123.08,123.16,18730.0
2019-10-28 10:40:00,123.17,123.6,123.17,123.6,21310.0,123.17,123.6,123.17,123.6,21310.0
2019-10-28 10:45:00,123.58,123.58,123.25,123.44,9276.0,123.58,123.58,123.25,123.44,9276.0
2019-10-28 10:50:00,123.49,123.87,123.42,123.75,16316.0,123.49,123.87,123.42,123.75,16316.0
2019-10-28 10:55:00,123.84,124.17,123.83,124.17,7567.0,123.84,124.17,123.83,124.17,7567.0
2019-10-28 11:00:00,124.15,124.33,124.14,124.22,16800.0,124.15,124.33,124.14,124.22,16800.0
2019-10-28 11:05:00,124.19,124.24,124.09,124.16,3100.0,124.19,124.24,124.09,124.16,3100.0
2019-10-28 11:10:00,124.17,124.2,123.86,123.86,11567.0,124.17,124.2,123.86,123.86,11567.0
2019-10-28 11:15:00,123.82,123.9,123.75,123.8,5190.0,123.82,123.9,123.75,123.8,5190.0
2019-10-28 11:20:00,123.73,123.75,123.46,123.55,17613.0,123.73,123.75,123.46,123.55,17613.0
2019-10-28 11:25:00,123.55,123.66,123.43,123.65,13000.0,123.55,123.66,123.43,123.65,13000.0
2019-10-28 11:30:00,123.64,123.64,123.4,123.41,15149.0,123.64,123.64,123.4,123.41,15149.0
2019-10-28 11:35:00,123.49,123.52,123.1,123.1,14905.0,123.49,123.52,123.1,123.1,14905.0
2019-10-28 11:40:00,123.1,123.33,123.03,123.27,4920.0,123.1,123.33,123.03,123.27,4920.0
2019-10-28 11:45:00,123.35,123.36,123.12,123.21,4454.0,123.35,123.36,123.12,123.21,4454.0
2019-10-28 11:50:00,123.19,123.25,123.18,123.21,2759.0,123.19,123.25,123.18,123.21,2759.0
2019-10-28 11:55:00,123.21,123.27,123.16,123.26,1972.0,123.21,123.27,123.16,123.26,1972.0
2019-10-28 12:00:00,123.26,123.59,123.26,123.53,5520.0,123.26,123.59,123.26,123.53,5520.0
2019-10-28 12:05:00,123.59,123.71,123.58,123.71,2999.0,123.59,123.71,123.58,123.71,2999.0
2019-10-28 12:10:00,123.75,123.84,123.69,123.69,9504.0,123.75,123.84,123.69,123.69,9504.0
2019-10-28 12:15:00,123.7,123.79,123.7,123.79,4520.0,123.7,123.79,123.7,123.79,4520.0
2019-10-28 12:20:00,123.8,123.91,123.71,123.71,13986.0,123.8,123.91,123.71,123.71,13986.0
2019-10-28 12:25:00,123.54,123.63,123.51,123.53,6329.0,123.54,123.63,123.51,123.53,6329.0
2019-10-28 12:30:00,123.52,123.54,123.41,123.44,2925.0,123.52,123.54,123.41,123.44,2925.0
2019-10-28 12:35:00,123.45,123.57,123.45,123.55,3704.0,123.45,123.57,123.45,123.55,3704.0
2019-10-28 12:40:00,123.54,123.56,123.36,123.47,6256.0,123.54,123.56,123.36,123.47,6256.0
2019-10-28 12:45:00,123.5,123.56,123.5,123.51,2996.0,123.5,123.56,123.5,123.51,2996.0
2019-10-28 12:50:00,123.52,123.52,123.46,123.47,802.0,123.52,123.52,123.46,123.47,802.0
2019-10-28 12:55:00,123.45,123.52,123.38,123.38,7398.0,123.45,123.52,123.38,123.38,7398.0
2019-10-28 13:00:00,123.43,123.43,123.34,123.35,2000.0,123.43,123.43,123.34,123.35,2000.0
2019-10-28 13:05:00,123.35,123.39,123.29,123.35,5044.0,123.35,123.39,123.29,123.35,5044.0
2019-10-28 13:10:00,123.36,123.53,123.33,123.53,1307.0,123.36,123.53,123.33,123.53,1307.0
2019-10-28 13:15:00,123.5,123.55,123.47,123.53,3400.0,123.5,123.55,123.47,123.53,3400.0
2019-10-28 13:20:00,123.53,123.53,123.41,123.45,2610.0,123.53,123.53,123.41,123.45,2610.0
2019-10-28 13:25:00,123.44,123.45,123.41,123.45,1200.0,123.44,123.45,123.41,123.45,1200.0
2019-10-28 13:30:00,123.42,123.42,123.25,123.26,5874.0,123.42,123.42,123.25,123.26,5874.0
2019-10-28 13:35:00,123.28,123.39,123.27,123.37,2000.0,123.28,123.39,123.27,123.37,2000.0
2019-10-28 13:40:00,123.38,123.41,123.33,123.36,6909.0,123.38,123.41,123.33,123.36,6909.0
2019-10-28 13:45:00,123.38,123.39,123.24,123.24,6091.0,123.38,123.39,123.24,123.24,6091.0
2019-10-28 13:50:00,123.25,123.27,123.15,123.17,4836.0,123.25,123.27,123.15,123.17,4836.0
2019-10-28 13:55:00,123.25,123.28,123.09,123.13,5800.0,123.25,123.28,123.09,123.13,5800.0
2019-10-28 14:00:00,123.17,123.2,123.13,123.16,1618.0,123.17,123.2,123.13,123.16,1618.0
2019-10-28 14:05:00,123.16,123.18,123.07,123.13,3431.0,123.16,123.18,123.07,123.13,3431.0
2019-10-28 14:10:00,123.14,123.14,123.05,123.07,2078.0,123.14,123.14,123.05,123.07,2078.0
2019-10-28 14:15:00,123.08,123.18,123.08,123.15,2462.0,123.08,123.18,123.08,123.15,2462.0
2019-10-28 14:20:00,123.16,123.18,123.07,123.07,3186.0,123.16,123.18,123.07,123.07,3186.0
2019-10-28 14:25:00,123.06,123.06,123.02,123.03,2323.0,123.06,123.06,123.02,123.03,2323.0
2019-10-28 14:30:00,123.02,123.11,123.02,123.11,5051.0,123.02,123.11,123.02,123.11,5051.0
2019-10-28 14:35:00,123.08,123.11,122.85,122.85,17655.0,123.08,123.11,122.85,122.85,17655.0
2019-10-28 14:40:00,122.88,122.88,122.67,122.7,9850.0,122.88,122.88,122.67,122.7,9850.0
2019-10-28 14:45:00,122.74,122.74,122.59,122.59,5930.0,122.74,122.74,122.59,122.59,5930.0
2019-10-28 14:50:00,122.61,122.77,122.55,122.76,7171.0,122.61,122.77,122.55,122.76,7171.0
2019-10-28 14:55:00,122.8,122.9,122.68,122.7,6700.0,122.8,122.9,122.68,122.7,6700.0
2019-10-28 15:00:00,122.71,122.71,122.62,122.67,6856.0,122.71,122.71,122.62,122.67,6856.0
2019-10-28 15:05:00,122.69,122.69,122.63,122.64,7391.0,122.69,122.69,122.63,122.64,7391.0
2019-10-28 15:10:00,122.66,122.94,122.61,122.94,15301.0,122.66,122.94,122.61,122.94,15301.0
2019-10-28 15:15:00,122.95,122.99,122.91,122.92,8583.0,122.95,122.99,122.91,122.92,8583.0
2019-10-28 15:20:00,122.92,122.93,122.89,122.93,3444.0,122.92,122.93,122.89,122.93,3444.0
2019-10-28 15:25:00,122.94,123.01,122.93,123.0,6688.0,122.94,123.01,122.93,123.0,6688.0
2019-10-28 15:30:00,123.02,123.05,122.98,123.0,9030.0,123.02,123.05,122.98,123.0,9030.0
2019-10-28 15:35:00,122.98,122.99,122.87,122.88,11246.0,122.98,122.99,122.87,122.88,11246.0
2019-10-28 15:40:00,122.87,122.88,122.74,122.76,8426.0,122.87,122.88,122.74,122.76,8426.0
2019-10-28 15:45:00,122.77,122.84,122.69,122.81,17830.0,122.77,122.84,122.69,122.81,17830.0
2019-10-28 15:50:00,122.81,122.82,122.65,122.71,23574.0,122.81,122.82,122.65,122.71,23574.0
2019-10-28 15:55:00,122.72,122.87,122.7,122.76,56733.0,122.72,122.87,122.7,122.76,56733.0
2019-10-29 09:30:00,122.79,122.79,122.18,122.73,9125.0,122.79,122.79,122.18,122.73,9125.0
2019-10-29 09:35:00,122.7,122.78,122.3,122.56,4541.0,122.7,122.78,122.3,122.56,4541.0
2019-10-29 09:40:00,122.49,122.66,122.36,122.55,10167.0,122.49,122.66,122.36,122.55,10167.0
2019-10-29 09:45:00,122.61,122.62,122.32,122.36,10224.0,122.61,122.62,122.32,122.36,10224.0
2019-10-29 09:50:00,122.55,122.74,122.54,122.61,3281.0,122.55,122.74,122.54,122.61,3281.0
2019-10-29 09:55:00,122.62,122.62,122.35,122.35,2138.0,122.62,122.62,122.35,122.35,2138.0
2019-10-29 10:00:00,122.35,122.35,122.0,122.0,2364.0,122.35,122.35,122.0,122.0,2364.0
2019-10-29 10:05:00,121.88,122.1,121.82,122.08,6700.0,121.88,122.1,121.82,122.08,6700.0
2019-10-29 10:10:00,122.09,122.16,121.95,122.06,3600.0,122.09,122.16,121.95,122.06,3600.0
2019-10-29 10:15:00,122.03,122.06,121.8,121.84,8029.0,122.03,122.06,121.8,121.84,8029.0
2019-10-29 10:20:00,121.89,122.27,121.84,122.21,6475.0,121.89,122.27,121.84,122.21,6475.0
2019-10-29 10:25:00,122.25,122.36,122.17,122.29,6800.0,122.25,122.36,122.17,122.29,6800.0
2019-10-29 10:30:00,122.24,122.36,122.11,122.3,5321.0,122.24,122.36,122.11,122.3,5321.0
2019-10-29 10:35:00,122.31,122.37,122.2,122.3,6109.0,122.31,122.37,122.2,122.3,6109.0
2019-10-29 10:40:00,122.32,122.35,122.25,122.27,15186.0,122.32,122.35,122.25,122.27,15186.0
2019-10-29 10:45:00,122.27,122.33,122.17,122.25,8719.0,122.27,122.33,122.17,122.25,8719.0
2019-10-29 10:50:00,122.26,122.3,122.18,122.2,4553.0,122.26,122.3,122.18,122.2,4553.0
2019-10-29 10:55:00,122.21,122.22,122.09,122.14,3091.0,122.21,122.22,122.09,122.14,3091.0
2019-10-29 11:00:00,122.21,122.24,122.14,122.21,8400.0,122.21,122.24,122.14,122.21,8400.0
2019-10-29 11:05:00,122.21,122.23,121.94,121.94,5961.0,122.21,122.23,121.94,121.94,5961.0
2019-10-29 11:10:00,121.92,121.92,121.75,121.77,2808.0,121.92,121.92,121.75,121.77,2808.0
2019-10-29 11:15:00,121.79,121.8,121.59,121.59,4398.0,121.79,121.8,121.59,121.59,4398.0
2019-10-29 11:20:00,121.55,121.61,121.54,121.56,7043.0,121.55,121.61,121.54,121.56,7043.0
2019-10-29 11:25:00,121.54,121.66,121.53,121.55,12754.0,121.54,121.66,121.53,121.55,12754.0
2019-10-29 11:30:00,121.55,121.78,121.54,121.74,4612.0,121.55,121.78,121.54,121.74,4612.0
2019-10-29 11:35:00,121.72,121.77,121.65,121.77,1700.0,121.72,121.77,121.65,121.77,1700.0
2019-10-29 11:40:00,121.82,121.91,121.69,121.72,20000.0,121.82,121.91,121.69,121.72,20000.0
2019-10-29 11:45:00,121.67,121.73,121.66,121.71,2100.0,121.67,121.73,121.66,121.71,2100.0
2019-10-29 11:50:00,121.71,121.78,121.63,121.7,3323.0,121.71,121.78,121.63,121.7,3323.0
2019-10-29 11:55:00,121.71,121.73,121.42,121.53,11100.0,121.71,121.73,121.42,121.53,11100.0
2019-10-29 12:00:00,121.5,121.57,121.38,121.5,3796.0,121.5,121.57,121.38,121.5,3796.0
2019-10-29 12:05:00,121.5,121.55,121.45,121.45,3897.0,121.5,121.55,121.45,121.45,3897.0
2019-10-29 12:10:00,121.49,121.49,121.32,121.35,9672.0,121.49,121.49,121.32,121.35,9672.0
2019-10-29 12:15:00,121.35,121.49,121.35,121.4,14921.0,121.35,121.49,121.35,121.4,14921.0
2019-10-29 12:20:00,121.43,121.51,121.33,121.48,9299.0,121.43,121.51,121.33,121.48,9299.0
2019-10-29 12:25:00,121.48,121.9,121.47,121.82,13449.0,121.48,121.9,121.47,121.82,13449.0
2019-10-29 12:30:00,121.85,121.93,121.8,121.91,3131.0,121.85,121.93,121.8,121.91,3131.0
2019-10-29 12:35:00,121.9,121.92,121.73,121.73,1363.0,121.9,121.92,121.73,121.73,1363.0
2019-10-29 12:40:00,121.7,121.7,121.59,121.62,1547.0,121.7,121.7,121.59,121.62,1547.0
2019-10-29 12:45:00,121.56,121.56,121.37,121.37,800.0,121.56,121.56,121.37,121.37,800.0
2019-10-29 12:50:00,121.36,121.64,121.36,121.62,2599.0,121.36,121.64,121.36,121.62,2599.0
2019-10-29 12:55:00,121.62,121.63,121.5,121.57,3155.0,121.62,121.63,121.5,121.57,3155.0
2019-10-29 13:00:00,121.58,121.59,121.54,121.59,1900.0,121.58,121.59,121.54,121.59,1900.0
2019-10-29 13:05:00,121.62,121.74,121.58,121.74,2495.0,121.62,121.74,121.58,121.74,2495.0
2019-10-29 13:10:00,121.78,121.82,121.71,121.78,617.0,121.78,121.82,121.71,121.78,617.0
2019-10-29 13:15:00,121.73,121.82,121.7,121.8,2229.0,121.73,121.82,121.7,121.8,2229.0
2019-10-29 13:20:00,121.84,121.88,121.83,121.83,700.0,121.84,121.88,121.83,121.83,700.0
2019-10-29 13:25:00,121.85,121.85,121.71,121.78,2846.0,121.85,121.85,121.71,121.78,2846.0
2019-10-29 13:30:00,121.82,121.88,121.68,121.68,7622.0,121.82,121.88,121.68,121.68,7622.0
2019-10-29 13:35:00,121.67,121.71,121.61,121.67,3215.0,121.67,121.71,121.61,121.67,3215.0
2019-10-29 13:40:00,121.67,121.7,121.58,121.58,1300.0,121.67,121.7,121.58,121.58,1300.0
2019-10-29 13:45:00,121.63,121.7,121.62,121.65,12015.0,121.63,121.7,121.62,121.65,12015.0
2019-10-29 13:50:00,121.64,121.73,121.62,121.7,9646.0,121.64,121.73,121.62,121.7,9646.0
2019-10-29 13:55:00,121.7,121.7,121.6,121.66,1800.0,121.7,121.7,121.6,121.66,1800.0
2019-10-29 14:00:00,121.66,121.72,121.64,121.67,3900.0,121.66,121.72,121.64,121.67,3900.0
2019-10-29 14:05:00,121.71,121.72,121.57,121.63,4368.0,121.71,121.72,121.57,121.63,4368.0
2019-10-29 14:10:00,121.61,121.61,121.58,121.58,200.0,121.61,121.61,121.58,121.58,200.0
2019-10-29 14:15:00,121.62,121.64,121.56,121.56,1600.0,121.62,121.64,121.56,121.56,1600.0
2019-10-29 14:20:00,121.53,121.57,121.41,121.41,3378.0,121.53,121.57,121.41,121.41,3378.0
2019-10-29 14:25:00,121.4,121.4,121.28,121.28,500.0,121.4,121.4,121.28,121.28,500.0
2019-10-29 14:30:00,121.3,121.31,121.15,121.15,3382.0,121.3,121.31,121.15,121.15,3382.0
2019-10-29 14:35:00,121.13,121.13,121.0,121.0,9243.0,121.13,121.13,121.0,121.0,9243.0
2019-10-29 14:40:00,121.0,121.02,120.93,120.97,6280.0,121.0,121.02,120.93,120.97,6280.0
2019-10-29 14:45:00,120.97,121.13,120.96,121.06,9327.0,120.97,121.13,120.96,121.06,9327.0
2019-10-29 14:50:00,121.07,121.09,120.96,120.96,10913.0,121.07,121.09,120.96,120.96,10913.0
2019-10-29 14:55:00,120.96,121.02,120.79,120.79,14385.0,120.96,121.02,120.79,120.79,14385.0
2019-10-29 15:00:00,120.88,121.01,120.88,121.01,2634.0,120.88,121.01,120.88,121.01,2634.0
2019-10-29 15:05:00,121.03,121.12,121.03,121.06,2800.0,121.03,121.12,121.03,121.06,2800.0
2019-10-29 15:10:00,121.09,121.18,121.0,121.16,3754.0,121.09,121.18,121.0,121.16,3754.0
2019-10-29 15:15:00,121.16,121.2,121.03,121.2,4353.0,121.16,121.2,121.03,121.2,4353.0
2019-10-29 15:20:00,121.22,121.23,121.14,121.15,5927.0,121.22,121.23,121.14,121.15,5927.0
2019-10-29 15:25:00,121.18,121.18,121.09,121.09,2707.0,121.18,121.18,121.09,121.09,2707.0
2019-10-29 15:30:00,121.06,121.11,121.0,121.06,5151.0,121.06,121.11,121.0,121.06,5151.0
2019-10-29 15:35:00,121.04,121.04,120.95,120.98,5617.0,121.04,121.04,120.95,120.98,5617.0
2019-10-29 15:40:00,120.97,121.02,120.88,120.93,4400.0,120.97,121.02,120.88,120.93,4400.0
2019-10-29 15:45:00,120.91,120.93,120.71,120.79,7648.0,120.91,120.93,120.71,120.79,7648.0
2019-10-29 15:50:00,120.78,120.92,120.77,120.86,22420.0,120.78,120.92,120.77,120.86,22420.0
2019-10-29 15:55:00,120.86,121.18,120.85,121.04,60700.0,120.86,121.18,120.85,121.04,60700.0
2019-10-30 09:30:00,122.02,122.57,121.68,121.8,26124.0,122.02,122.57,121.68,121.8,26124.0
2019-10-30 09:35:00,121.55,121.77,121.15,121.3,2804.0,121.55,121.77,121.15,121.3,2804.0
2019-10-30 09:40:00,121.22,121.55,121.11,121.41,4004.0,121.22,121.55,121.11,121.41,4004.0
2019-10-30 09:45:00,121.48,121.72,121.42,121.59,4609.0,121.48,121.72,121.42,121.59,4609.0
2019-10-30 09:50:00,121.59,122.12,121.52,121.8,20810.0,121.59,122.12,121.52,121.8,20810.0
2019-10-30 09:55:00,121.87,121.88,121.58,121.59,2900.0,121.87,121.88,121.58,121.59,2900.0
2019-10-30 10:00:00,121.51,121.61,121.17,121.37,5292.0,121.51,121.61,121.17,121.37,5292.0
2019-10-30 10:05:00,121.3,121.37,121.15,121.29,1417.0,121.3,121.37,121.15,121.29,1417.0
2019-10-30 10:10:00,121.27,121.56,121.26,121.56,1700.0,121.27,121.56,121.26,121.56,1700.0
2019-10-30 10:15:00,121.35,121.68,121.35,121.54,3404.0,121.35,121.68,121.35,121.54,3404.0
2019-10-30 10:20:00,121.51,121.63,121.49,121.52,3698.0,121.51,121.63,121.49,121.52,3698.0
2019-10-30 10:25:00,121.58,121.86,121.52,121.55,3331.0,121.58,121.86,121.52,121.55,3331.0
2019-10-30 10:30:00,121.53,121.73,121.45,121.73,2448.0,121.53,121.73,121.45,121.73,2448.0
2019-10-30 10:35:00,121.73,121.94,121.73,121.93,4938.0,121.73,121.94,121.73,121.93,4938.0
2019-10-30 10:40:00,121.94,121.99,121.73,121.96,9069.0,121.94,121.99,121.73,121.96,9069.0
2019-10-30 10:45:00,121.92,122.09,121.87,121.94,3900.0,121.92,122.09,121.87,121.94,3900.0
2019-10-30 10:50:00,121.86,121.87,121.7,121.7,3117.0,121.86,121.87,121.7,121.7,3117.0
2019-10-30 10:55:00,121.71,121.74,121.33,121.44,4200.0,121.71,121.74,121.33,121.44,4200.0
2019-10-30 11:00:00,121.42,121.44,121.27,121.44,3200.0,121.42,121.44,121.27,121.44,3200.0
2019-10-30 11:05:00,121.46,121.46,121.18,121.2,3202.0,121.46,121.46,121.18,121.2,3202.0
2019-10-30 11:10:00,121.19,121.32,121.18,121.22,2239.0,121.19,121.32,121.18,121.22,2239.0
2019-10-30 11:15:00,121.24,121.46,121.21,121.3,6887.0,121.24,121.46,121.21,121.3,6887.0
2019-10-30 11:20:00,121.28,121.34,121.24,121.28,4200.0,121.28,121.34,121.24,121.28,4200.0
2019-10-30 11:25:00,121.31,121.39,121.27,121.28,4300.0,121.31,121.39,121.27,121.28,4300.0
2019-10-30 11:30:00,121.27,121.47,121.23,121.47,6360.0,121.27,121.47,121.23,121.47,6360.0
2019-10-30 11:35:00,121.43,121.59,121.42,121.59,7203.0,121.43,121.59,121.42,121.59,7203.0
2019-10-30 11:40:00,121.62,121.64,121.46,121.51,5900.0,121.62,121.64,121.46,121.51,5900.0
2019-10-30 11:45:00,121.53,121.65,121.5,121.62,2063.0,121.53,121.65,121.5,121.62,2063.0
2019-10-30 11:50:00,121.62,121.62,121.53,121.6,2601.0,121.62,121.62,121.53,121.6,2601.0
2019-10-30 11:55:00,121.67,121.71,121.63,121.63,1865.0,121.67,121.71,121.63,121.63,1865.0
2019-10-30 12:00:00,121.67,121.71,121.51,121.55,3654.0,121.67,121.71,121.51,121.55,3654.0
2019-10-30 12:05:00,121.53,121.54,121.46,121.51,3050.0,121.53,121.54,121.46,121.51,3050.0
2019-10-30 12:10:00,121.5,121.5,121.44,121.45,3475.0,121.5,121.5,121.44,121.45,3475.0
2019-10-30 12:15:00,121.47,121.64,121.43,121.43,6889.0,121.47,121.64,121.43,121.43,6889.0
2019-10-30 12:20:00,121.43,121.61,121.43,121.61,2839.0,121.43,121.61,121.43,121.61,2839.0
2019-10-30 12:25:00,121.64,121.75,121.64,121.71,1900.0,121.64,121.75,121.64,121.71,1900.0
2019-10-30 12:30:00,121.71,121.8,121.65,121.8,2749.0,121.71,121.8,121.65,121.8,2749.0
2019-10-30 12:35:00,121.83,122.17,121.83,122.17,2900.0,121.83,122.17,121.83,122.17,2900.0
2019-10-30 12:40:00,122.18,122.21,121.99,122.0,4569.0,122.18,122.21,121.99,122.0,4569.0
2019-10-30 12:45:00,121.94,122.05,121.94,122.0,2247.0,121.94,122.05,121.94,122.0,2247.0
2019-10-30 12:50:00,121.94,121.98,121.8,121.8,5900.0,121.94,121.98,121.8,121.8,5900.0
2019-10-30 12:55:00,121.81,121.85,121.73,121.73,1462.0,121.81,121.85,121.73,121.73,1462.0
2019-10-30 13:00:00,121.79,121.83,121.75,121.83,1892.0,121.79,121.83,121.75,121.83,1892.0
2019-10-30 13:05:00,121.83,121.89,121.79,121.89,32020.0,121.83,121.89,121.79,121.89,32020.0
2019-10-30 13:10:00,121.87,121.99,121.86,121.97,5924.0,121.87,121.99,121.86,121.97,5924.0
2019-10-30 13:15:00,121.96,122.12,121.95,122.04,12171.0,121.96,122.12,121.95,122.04,12171.0
2019-10-30 13:20:00,122.05,122.21,122.05,122.21,3261.0,122.05,122.21,122.05,122.21,3261.0
2019-10-30 13:25:00,122.26,122.28,122.23,122.23,1183.0,122.26,122.28,122.23,122.23,1183.0
2019-10-30 13:30:00,122.29,122.33,122.22,122.25,2485.0,122.29,122.33,122.22,122.25,2485.0
2019-10-30 13:35:00,122.25,122.26,122.17,122.2,1664.0,122.25,122.26,122.17,122.2,1664.0
2019-10-30 13:40:00,122.22,122.33,122.17,122.33,4900.0,122.22,122.33,122.17,122.33,4900.0
2019-10-30 13:45:00,122.31,122.4,122.25,122.33,6668.0,122.31,122.4,122.25,122.33,6668.0
2019-10-30 13:50:00,122.26,122.3,122.25,122.27,2700.0,122.26,122.3,122.25,122.27,2700.0
2019-10-30 13:55:00,122.27,122.39,122.11,122.11,5951.0,122.27,122.39,122.11,122.11,5951.0
2019-10-30 14:00:00,122.09,122.24,121.63,122.14,5810.0,122.09,122.24,121.63,122.14,5810.0
2019-10-30 14:05:00,122.14,122.33,122.09,122.32,2748.0,122.14,122.33,122.09,122.32,2748.0
2019-10-30 14:10:00,122.34,122.5,122.34,122.36,13279.0,122.34,122.5,122.34,122.36,13279.0
2019-10-30 14:15:00,122.41,122.63,122.36,122.46,15930.0,122.41,122.63,122.36,122.46,15930.0
2019-10-30 14:20:00,122.46,122.63,122.46,122.57,4012.0,122.46,122.63,122.46,122.57,4012.0
2019-10-30 14:25:00,122.58,122.58,122.49,122.52,3162.0,122.58,122.58,122.49,122.52,3162.0
2019-10-30 14:30:00,122.51,122.51,122.25,122.32,6994.0,122.51,122.51,122.25,122.32,6994.0
2019-10-30 14:35:00,122.33,122.37,122.08,122.08,5301.0,122.33,122.37,122.08,122.08,5301.0
2019-10-30 14:40:00,122.11,122.63,122.11,122.57,3610.0,122.11,122.63,122.11,122.57,3610.0
2019-10-30 14:45:00,122.64,122.69,122.59,122.69,1900.0,122.64,122.69,122.59,122.69,1900.0
2019-10-30 14:50:00,122.75,122.96,122.72,122.72,9308.0,122.75,122.96,122.72,122.72,9308.0
2019-10-30 14:55:00,122.72,122.95,122.71,122.86,4903.0,122.72,122.95,122.71,122.86,4903.0
2019-10-30 15:00:00,122.89,123.13,122.89,123.13,13697.0,122.89,123.13,122.89,123.13,13697.0
2019-10-30 15:05:00,123.08,123.21,123.08,123.21,5490.0,123.08,123.21,123.08,123.21,5490.0
2019-10-30 15:10:00,123.23,123.28,123.21,123.28,2407.0,123.23,123.28,123.21,123.28,2407.0
2019-10-30 15:15:00,123.29,123.51,123.28,123.48,8644.0,123.29,123.51,123.28,123.48,8644.0
2019-10-30 15:20:00,123.44,123.74,123.43,123.71,12441.0,123.44,123.74,123.43,123.71,12441.0
2019-10-30 15:25:00,123.73,123.76,123.5,123.52,13645.0,123.73,123.76,123.5,123.52,13645.0
2019-10-30 15:30:00,123.5,123.6,123.46,123.5,10555.0,123.5,123.6,123.46,123.5,10555.0
2019-10-30 15:35:00,123.5,123.56,123.43,123.45,7243.0,123.5,123.56,123.43,123.45,7243.0
2019-10-30 15:40:00,123.42,123.46,123.19,123.25,16989.0,123.42,123.46,123.19,123.25,16989.0
2019-10-30 15:45:00,123.26,123.3,123.18,123.23,7542.0,123.26,123.3,123.18,123.23,7542.0
2019-10-30 15:50:00,123.23,123.3,123.1,123.16,28162.0,123.23,123.3,123.1,123.16,28162.0
2019-10-30 15:55:00,123.14,123.19,122.99,123.11,42815.0,123.14,123.19,122.99,123.11,42815.0
2019-10-31 09:30:00,123.01,123.25,122.6,123.12,22157.0,123.01,123.25,122.6,123.12,22157.0
2019-10-31 09:35:00,123.04,123.14,122.96,123.02,1000.0,123.04,123.14,122.96,123.02,1000.0
2019-10-31 09:40:00,122.77,122.77,121.71,122.06,10099.0,122.77,122.77,121.71,122.06,10099.0
2019-10-31 09:45:00,121.99,122.36,121.73,121.74,6183.0,121.99,122.36,121.73,121.74,6183.0
2019-10-31 09:50:00,121.79,122.09,121.53,121.69,5718.0,121.79,122.09,121.53,121.69,5718.0
2019-10-31 09:55:00,121.62,121.92,121.62,121.62,4904.0,121.62,121.92,121.62,121.62,4904.0
2019-10-31 10:00:00,121.58,121.66,121.33,121.66,4091.0,121.58,121.66,121.33,121.66,4091.0
2019-10-31 10:05:00,121.8,121.96,121.52,121.62,12330.0,121.8,121.96,121.52,121.62,12330.0
2019-10-31 10:10:00,121.8,121.8,121.53,121.68,8805.0,121.8,121.8,121.53,121.68,8805.0
2019-10-31 10:15:00,121.73,122.07,121.73,122.07,3214.0,121.73,122.07,121.73,122.07,3214.0
2019-10-31 10:20:00,122.21,122.29,122.02,122.15,4172.0,122.21,122.29,122.02,122.15,4172.0
2019-10-31 10:25:00,122.19,122.49,122.12,122.12,8474.0,122.19,122.49,122.12,122.12,8474.0
2019-10-31 10:30:00,122.1,122.1,121.92,122.01,1503.0,122.1,122.1,121.92,122.01,1503.0
2019-10-31 10:35:00,121.95,122.1,121.88,122.05,3330.0,121.95,122.1,121.88,122.05,3330.0
2019-10-31 10:40:00,122.07,122.35,122.07,122.34,1900.0,122.07,122.35,122.07,122.34,1900.0
2019-10-31 10:45:00,122.37,122.39,122.19,122.23,13950.0,122.37,122.39,122.19,122.23,13950.0
2019-10-31 10:50:00,122.24,122.27,122.11,122.16,6987.0,122.24,122.27,122.11,122.16,6987.0
2019-10-31 10:55:00,122.14,122.15,121.93,122.01,20538.0,122.14,122.15,121.93,122.01,20538.0
2019-10-31 11:00:00,121.96,122.08,121.87,122.01,6596.0,121.96,122.08,121.87,122.01,6596.0
2019-10-31 11:05:00,122.08,122.34,122.08,122.18,8856.0,122.08,122.34,122.08,122.18,8856.0
2019-10-31 11:10:00,122.17,122.17,122.02,122.17,5599.0,122.17,122.17,122.02,122.17,5599.0
2019-10-31 11:15:00,122.21,122.21,121.86,121.87,8080.0,122.21,122.21,121.86,121.87,8080.0
2019-10-31 11:20:00,121.9,122.04,121.88,121.88,5393.0,121.9,122.04,121.88,121.88,5393.0
2019-10-31 11:25:00,121.87,121.92,121.63,121.67,9285.0,121.87,121.92,121.63,121.67,9285.0
2019-10-31 11:30:00,121.66,121.68,121.52,121.52,14443.0,121.66,121.68,121.52,121.52,14443.0
2019-10-31 11:35:00,121.51,121.51,121.38,121.45,5446.0,121.51,121.51,121.38,121.45,5446.0
2019-10-31 11:40:00,121.45,121.46,121.26,121.32,12879.0,121.45,121.46,121.26,121.32,12879.0
2019-10-31 11:45:00,121.32,121.32,121.07,121.09,25067.0,121.32,121.32,121.07,121.09,25067.0
2019-10-31 11:50:00,121.12,121.46,121.12,121.38,34593.0,121.12,121.46,121.12,121.38,34593.0
2019-10-31 11:55:00,121.4,121.42,120.98,120.98,17735.0,121.4,121.42,120.98,120.98,17735.0
2019-10-31 12:00:00,121.0,121.03,120.89,120.93,6708.0,121.0,121.03,120.89,120.93,6708.0
2019-10-31 12:05:00,120.97,121.01,120.77,120.83,5500.0,120.97,121.01,120.77,120.83,5500.0
2019-10-31 12:10:00,120.8,120.9,120.76,120.9,3852.0,120.8,120.9,120.76,120.9,3852.0
2019-10-31 12:15:00,120.88,120.96,120.78,120.78,9689.0,120.88,120.96,120.78,120.78,9689.0
2019-10-31 12:20:00,120.85,120.91,120.75,120.75,4004.0,120.85,120.91,120.75,120.75,4004.0
2019-10-31 12:25:00,120.77,120.77,120.57,120.57,8167.0,120.77,120.77,120.57,120.57,8167.0
2019-10-31 12:30:00,120.64,120.86,120.61,120.75,4770.0,120.64,120.86,120.61,120.75,4770.0
2019-10-31 12:35:00,120.86,120.89,120.75,120.8,1600.0,120.86,120.89,120.75,120.8,1600.0
2019-10-31 12:40:00,120.77,120.79,120.58,120.68,5341.0,120.77,120.79,120.58,120.68,5341.0
2019-10-31 12:45:00,120.65,120.71,120.59,120.61,2700.0,120.65,120.71,120.59,120.61,2700.0
2019-10-31 12:50:00,120.58,120.63,120.53,120.57,3700.0,120.58,120.63,120.53,120.57,3700.0
2019-10-31 12:55:00,120.62,120.65,120.5,120.51,6345.0,120.62,120.65,120.5,120.51,6345.0
2019-10-31 13:00:00,120.54,120.63,120.46,120.57,5750.0,120.54,120.63,120.46,120.57,5750.0
2019-10-31 13:05:00,120.56,120.63,120.52,120.61,3500.0,120.56,120.63,120.52,120.61,3500.0
2019-10-31 13:10:00,120.59,120.64,120.41,120.46,8184.0,120.59,120.64,120.41,120.46,8184.0
2019-10-31 13:15:00,120.45,120.45,120.3,120.35,4686.0,120.45,120.45,120.3,120.35,4686.0
2019-10-31 13:20:00,120.31,120.41,120.21,120.25,4614.0,120.31,120.41,120.21,120.25,4614.0
2019-10-31 13:25:00,120.28,120.29,120.12,120.13,7683.0,120.28,120.29,120.12,120.13,7683.0
2019-10-31 13:30:00,120.17,120.41,120.17,120.36,6800.0,120.17,120.41,120.17,120.36,6800.0
2019-10-31 13:35:00,120.34,120.44,120.3,120.3,8160.0,120.34,120.44,120.3,120.3,8160.0
2019-10-31 13:40:00,120.29,120.44,120.28,120.39,7201.0,120.29,120.44,120.28,120.39,7201.0
2019-10-31 13:45:00,120.34,120.45,120.34,120.43,3805.0,120.34,120.45,120.34,120.43,3805.0
2019-10-31 13:50:00,120.42,120.5,120.42,120.46,1900.0,120.42,120.5,120.42,120.46,1900.0
2019-10-31 13:55:00,120.44,120.46,120.05,120.05,9353.0,120.44,120.46,120.05,120.05,9353.0
2019-10-31 14:00:00,120.03,120.19,120.03,120.13,11791.0,120.03,120.19,120.03,120.13,11791.0
2019-10-31 14:05:00,120.15,120.17,120.03,120.05,6403.0,120.15,120.17,120.03,120.05,6403.0
2019-10-31 14:10:00,120.04,120.2,120.04,120.18,3777.0,120.04,120.2,120.04,120.18,3777.0
2019-10-31 14:15:00,120.19,120.19,120.09,120.17,5405.0,120.19,120.19,120.09,120.17,5405.0
2019-10-31 14:20:00,120.15,120.17,120.05,120.12,16331.0,120.15,120.17,120.05,120.12,16331.0
2019-10-31 14:25:00,120.11,120.11,119.96,119.97,10551.0,120.11,120.11,119.96,119.97,10551.0
2019-10-31 14:30:00,119.99,120.2,119.99,120.18,7731.0,119.99,120.2,119.99,120.18,7731.0
2019-10-31 14:35:00,120.19,120.3,120.18,120.28,5334.0,120.19,120.3,120.18,120.28,5334.0
2019-10-31 14:40:00,120.28,120.31,120.22,120.23,5604.0,120.28,120.31,120.22,120.23,5604.0
2019-10-31 14:45:00,120.22,120.22,120.05,120.07,6088.0,120.22,120.22,120.05,120.07,6088.0
2019-10-31 14:50:00,120.13,120.14,120.04,120.05,4122.0,120.13,120.14,120.04,120.05,4122.0
2019-10-31 14:55:00,120.06,120.2,120.06,120.2,9264.0,120.06,120.2,120.06,120.2,9264.0
2019-10-31 15:00:00,120.19,120.21,120.11,120.21,5561.0,120.19,120.21,120.11,120.21,5561.0
2019-10-31 15:05:00,120.24,120.28,120.19,120.24,7249.0,120.24,120.28,120.19,120.24,7249.0
2019-10-31 15:10:00,120.25,120.31,120.21,120.28,8816.0,120.25,120.31,120.21,120.28,8816.0
2019-10-31 15:15:00,120.28,120.32,120.24,120.3,13209.0,120.28,120.32,120.24,120.3,13209.0
2019-10-31 15:20:00,120.29,120.47,120.23,120.33,18681.0,120.29,120.47,120.23,120.33,18681.0
2019-10-31 15:25:00,120.33,120.36,120.29,120.29,16034.0,120.33,120.36,120.29,120.29,16034.0
2019-10-31 15:30:00,120.29,120.51,120.29,120.46,26180.0,120.29,120.51,120.29,120.46,26180.0
2019-10-31 15:35:00,120.43,120.43,120.29,120.3,16360.0,120.43,120.43,120.29,120.3,16360.0
2019-10-31 15:40:00,120.3,120.34,120.22,120.25,14284.0,120.3,120.34,120.22,120.25,14284.0
2019-10-31 15:45:00,120.26,120.26,120.16,120.18,18753.0,120.26,120.26,120.16,120.18,18753.0
2019-10-31 15:50:00,120.18,120.21,120.12,120.18,25787.0,120.18,120.21,120.12,120.18,25787.0
2019-10-31 15:55:00,120.19,120.37,120.01,120.36,74965.0,120.19,120.37,120.01,120.36,74965.0
2019-11-01 09:30:00,121.28,121.74,120.54,120.59,21011.0,121.28,121.74,120.54,120.59,21011.0
2019-11-01 09:35:00,120.58,120.86,120.36,120.72,4514.0,120.58,120.86,120.36,120.72,4514.0
2019-11-01 09:40:00,120.77,120.77,120.35,120.59,6503.0,120.77,120.77,120.35,120.59,6503.0
2019-11-01 09:45:00,120.6,120.64,120.18,120.43,12755.0,120.6,120.64,120.18,120.43,12755.0
2019-11-01 09:50:00,120.4,120.5,120.22,120.35,6116.0,120.4,120.5,120.22,120.35,6116.0
2019-11-01 09:55:00,120.35,120.4,119.93,120.31,6579.0,120.35,120.4,119.93,120.31,6579.0
2019-11-01 10:00:00,120.31,120.44,120.11,120.15,14035.0,120.31,120.44,120.11,120.15,14035.0
2019-11-01 10:05:00,120.21,120.21,119.91,119.94,10346.0,120.21,120.21,119.91,119.94,10346.0
2019-11-01 10:10:00,119.91,120.0,119.65,119.65,17361.0,119.91,120.0,119.65,119.65,17361.0
2019-11-01 10:15:00,119.68,119.7,119.45,119.49,13271.0,119.68,119.7,119.45,119.49,13271.0
2019-11-01 10:20:00,119.48,119.51,119.23,119.27,29270.0,119.48,119.51,119.23,119.27,29270.0
2019-11-01 10:25:00,119.3,119.56,119.25,119.56,16649.0,119.3,119.56,119.25,119.56,16649.0
2019-11-01 10:30:00,119.45,119.58,119.42,119.54,8292.0,119.45,119.58,119.42,119.54,8292.0
2019-11-01 10:35:00,119.51,119.59,119.12,119.14,22382.0,119.51,119.59,119.12,119.14,22382.0
2019-11-01 10:40:00,119.24,119.32,118.88,119.03,12013.0,119.24,119.32,118.88,119.03,12013.0
2019-11-01 10:45:00,119.03,119.06,118.86,118.95,3800.0,119.03,119.06,118.86,118.95,3800.0
2019-11-01 10:50:00,118.98,119.51,118.95,119.41,19629.0,118.98,119.51,118.95,119.41,19629.0
2019-11-01 10:55:00,119.44,119.47,119.22,119.47,8772.0,119.44,119.47,119.22,119.47,8772.0
2019-11-01 11:00:00,119.47,119.51,119.31,119.34,9596.0,119.47,119.51,119.31,119.34,9596.0
2019-11-01 11:05:00,119.39,119.82,119.36,119.82,10030.0,119.39,119.82,119.36,119.82,10030.0
2019-11-01 11:10:00,119.79,120.03,119.78,120.03,8723.0,119.79,120.03,119.78,120.03,8723.0
2019-11-01 11:15:00,120.04,120.04,119.9,119.92,6123.0,120.04,120.04,119.9,119.92,6123.0
2019-11-01 11:20:00,119.94,120.16,119.94,120.04,2653.0,119.94,120.16,119.94,120.04,2653.0
2019-11-01 11:25:00,120.01,120.04,119.89,120.04,2320.0,120.01,120.04,119.89,120.04,2320.0
2019-11-01 11:30:00,120.04,120.04,119.94,119.96,4173.0,120.04,120.04,119.94,119.96,4173.0
2019-11-01 11:35:00,119.96,120.15,119.96,120.05,4370.0,119.96,120.15,119.96,120.05,4370.0
2019-11-01 11:40:00,120.04,120.36,120.04,120.26,5949.0,120.04,120.36,120.04,120.26,5949.0
2019-11-01 11:45:00,120.25,120.43,120.21,120.43,5732.0,120.25,120.43,120.21,120.43,5732.0
2019-11-01 11:50:00,120.4,120.4,120.04,120.08,8412.0,120.4,120.4,120.04,120.08,8412.0
2019-11-01 11:55:00,120.07,120.13,119.76,119.76,16130.0,120.07,120.13,119.76,119.76,16130.0
2019-11-01 12:00:00,119.77,119.77,119.47,119.47,13125.0,119.77,119.77,119.47,119.47,13125.0
2019-11-01 12:05:00,119.43,119.44,119.17,119.18,5720.0,119.43,119.44,119.17,119.18,5720.0
2019-11-01 12:10:00,119.18,119.26,119.0,119.12,16286.0,119.18,119.26,119.0,119.12,16286.0
2019-11-01 12:15:00,119.12,119.16,118.96,119.02,31078.0,119.12,119.16,118.96,119.02,31078.0
2019-11-01 12:20:00,119.03,119.08,118.75,118.96,27160.0,119.03,119.08,118.75,118.96,27160.0
2019-11-01 12:25:00,118.97,119.0,118.9,118.96,15641.0,118.97,119.0,118.9,118.96,15641.0
2019-11-01 12:30:00,118.96,118.97,118.74,118.79,12394.0,118.96,118.97,118.74,118.79,12394.0
2019-11-01 12:35:00,118.79,118.93,118.79,118.81,20059.0,118.79,118.93,118.79,118.81,20059.0
2019-11-01 12:40:00,118.83,118.9,118.75,118.77,9115.0,118.83,118.9,118.75,118.77,9115.0
2019-11-01 12:45:00,118.77,118.8,118.53,118.57,10016.0,118.77,118.8,118.53,118.57,10016.0
2019-11-01 12:50:00,118.55,118.6,118.49,118.52,10453.0,118.55,118.6,118.49,118.52,10453.0
2019-11-01 12:55:00,118.52,118.63,118.41,118.61,9984.0,118.52,118.63,118.41,118.61,9984.0
2019-11-01 13:00:00,118.61,118.88,118.6,118.8,11740.0,118.61,118.88,118.6,118.8,11740.0
2019-11-01 13:05:00,118.78,118.8,118.53,118.58,24430.0,118.78,118.8,118.53,118.58,24430.0
2019-11-01 13:10:00,118.58,118.64,118.51,118.55,12175.0,118.58,118.64,118.51,118.55,12175.0
2019-11-01 13:15:00,118.55,118.57,118.41,118.51,13391.0,118.55,118.57,118.41,118.51,13391.0
2019-11-01 13:20:00,118.51,118.68,118.51,118.62,11813.0,118.51,118.68,118.51,118.62,11813.0
2019-11-01 13:25:00,118.59,118.65,118.55,118.61,9967.0,118.59,118.65,118.55,118.61,9967.0
2019-11-01 13:30:00,118.62,118.76,118.61,118.63,26915.0,118.62,118.76,118.61,118.63,26915.0
2019-11-01 13:35:00,118.64,118.65,118.47,118.48,12038.0,118.64,118.65,118.47,118.48,12038.0
2019-11-01 13:40:00,118.5,118.54,118.28,118.36,26947.0,118.5,118.54,118.28,118.36,26947.0
2019-11-01 13:45:00,118.36,118.45,118.33,118.35,19615.0,118.36,118.45,118.33,118.35,19615.0
2019-11-01 13:50:00,118.34,118.34,117.99,118.0,16545.0,118.34,118.34,117.99,118.0,16545.0
2019-11-01 13:55:00,117.99,118.17,117.97,118.14,19756.0,117.99,118.17,117.97,118.14,19756.0
2019-11-01 14:00:00,118.13,118.14,117.91,117.95,15647.0,118.13,118.14,117.91,117.95,15647.0
2019-11-01 14:05:00,117.98,118.43,117.98,118.43,9096.0,117.98,118.43,117.98,118.43,9096.0
2019-11-01 14:10:00,118.42,118.89,118.4,118.79,21664.0,118.42,118.89,118.4,118.79,21664.0
2019-11-01 14:15:00,118.75,118.76,118.54,118.55,12312.0,118.75,118.76,118.54,118.55,12312.0
2019-11-01 14:20:00,118.51,118.52,118.34,118.34,8055.0,118.51,118.52,118.34,118.34,8055.0
2019-11-01 14:25:00,118.34,118.38,118.16,118.21,16014.0,118.34,118.38,118.16,118.21,16014.0
2019-11-01 14:30:00,118.21,118.24,117.76,117.77,17945.0,118.21,118.24,117.76,117.77,17945.0
2019-11-01 14:35:00,117.78,118.04,117.71,117.9,21263.0,117.78,118.04,117.71,117.9,21263.0
2019-11-01 14:40:00,117.92,118.04,117.78,117.78,22152.0,117.92,118.04,117.78,117.78,22152.0
2019-11-01 14:45:00,117.79,118.15,117.79,118.1,24212.0,117.79,118.15,117.79,118.1,24212.0
2019-11-01 14:50:00,118.09,118.12,117.92,117.95,13099.0,118.09,118.12,117.92,117.95,13099.0
2019-11-01 14:55:00,117.96,117.98,117.77,117.78,14173.0,117.96,117.98,117.77,117.78,14173.0
2019-11-01 15:00:00,117.78,117.85,117.78,117.81,15625.0,117.78,117.85,117.78,117.81,15625.0
2019-11-01 15:05:00,117.8,117.94,117.8,117.83,12351.0,117.8,117.94,117.8,117.83,12351.0
2019-11-01 15:10:00,117.85,117.88,117.69,117.71,14205.0,117.85,117.88,117.69,117.71,14205.0
2019-11-01 15:15:00,117.68,117.79,117.61,117.76,14420.0,117.68,117.79,117.61,117.76,14420.0
2019-11-01 15:20:00,117.73,117.73,117.47,117.55,15167.0,117.73,117.73,117.47,117.55,15167.0
2019-11-01 15:25:00,117.55,117.62,117.44,117.58,17102.0,117.55,117.62,117.44,117.58,17102.0
2019-11-01 15:30:00,117.61,117.61,117.36,117.39,19629.0,117.61,117.61,117.36,117.39,19629.0
2019-11-01 15:35:00,117.39,117.48,117.22,117.45,18723.0,117.39,117.48,117.22,117.45,18723.0
2019-11-01 15:40:00,117.45,117.47,117.31,117.32,25718.0,117.45,117.47,117.31,117.32,25718.0
2019-11-01 15:45:00,117.31,117.31,116.94,116.95,34920.0,117.31,117.31,116.94,116.95,34920.0
2019-11-01 15:50:00,116.97,117.01,116.8,116.9,58690.0,116.97,117.01,116.8,116.9,58690.0
2019-11-01 15:55:00,116.9,117.11,116.81,116.85,259541.0,116.9,117.11,116.81,116.85,259541.0
2019-11-04 09:30:00,118.27,118.4,117.37,117.49,53889.0,118.27,118.4,117.37,117.49,53889.0
2019-11-04 09:35:00,117.58,117.58,117.04,117.1,11372.0,117.58,117.58,117.04,117.1,11372.0
2019-11-04 09:40:00,117.05,117.25,116.62,117.22,35622.0,117.05,117.25,116.62,117.22,35622.0
2019-11-04 09:45:00,117.22,117.64,117.13,117.32,24546.0,117.22,117.64,117.13,117.32,24546.0
2019-11-04 09:50:00,117.38,117.71,117.28,117.28,32862.0,117.38,117.71,117.28,117.28,32862.0
2019-11-04 09:55:00,117.39,117.53,117.19,117.22,14380.0,117.39,117.53,117.19,117.22,14380.0
2019-11-04 10:00:00,117.22,117.43,117.02,117.2,26297.0,117.22,117.43,117.02,117.2,26297.0
2019-11-04 10:05:00,117.24,117.26,116.95,116.97,15434.0,117.24,117.26,116.95,116.97,15434.0
2019-11-04 10:10:00,117.0,117.14,116.76,116.76,30167.0,117.0,117.14,116.76,116.76,30167.0
2019-11-04 10:15:00,116.83,116.99,116.79,116.92,9050.0,116.83,116.99,116.79,116.92,9050.0
2019-11-04 10:20:00,116.98,117.29,116.94,117.14,19780.0,116.98,117.29,116.94,117.14,19780.0
2019-11-04 10:25:00,117.13,117.47,117.12,117.31,18618.0,117.13,117.47,117.12,117.31,18618.0
2019-11-04 10:30:00,117.27,117.35,117.16,117.18,13024.0,117.27,117.35,117.16,117.18,13024.0
2019-11-04 10:35:00,117.2,117.23,117.05,117.05,15713.0,117.2,117.23,117.05,117.05,15713.0
2019-11-04 10:40:00,117.08,117.22,117.06,117.09,9600.0,117.08,117.22,117.06,117.09,9600.0
2019-11-04 10:45:00,117.1,117.19,117.01,117.02,9100.0,117.1,117.19,117.01,117.02,9100.0
2019-11-04 10:50:00,117.05,117.19,117.05,117.11,5800.0,117.05,117.19,117.05,117.11,5800.0
2019-11-04 10:55:00,117.04,117.19,117.03,117.07,8000.0,117.04,117.19,117.03,117.07,8000.0
2019-11-04 11:00:00,117.08,117.16,116.95,117.15,16293.0,117.08,117.16,116.95,117.15,16293.0
2019-11-04 11:05:00,117.16,117.27,117.08,117.12,13454.0,117.16,117.27,117.08,117.12,13454.0
2019-11-04 11:10:00,117.11,117.19,116.97,117.08,28632.0,117.11,117.19,116.97,117.08,28632.0
2019-11-04 11:15:00,117.08,117.18,117.01,117.1,13852.0,117.08,117.18,117.01,117.1,13852.0
2019-11-04 11:20:00,117.1,117.2,117.03,117.05,12622.0,117.1,117.2,117.03,117.05,12622.0
2019-11-04 11:25:00,117.04,117.15,116.93,116.96,8926.0,117.04,117.15,116.93,116.96,8926.0
2019-11-04 11:30:00,117.0,117.08,116.94,117.03,10334.0,117.0,117.08,116.94,117.03,10334.0
2019-11-04 11:35:00,117.0,117.06,116.91,116.91,5350.0,117.0,117.06,116.91,116.91,5350.0
2019-11-04 11:40:00,116.89,117.05,116.86,116.91,7681.0,116.89,117.05,116.86,116.91,7681.0
2019-11-04 11:45:00,116.94,117.04,116.9,117.02,4480.0,116.94,117.04,116.9,117.02,4480.0
2019-11-04 11:50:00,117.02,117.06,116.92,117.0,24344.0,117.02,117.06,116.92,117.0,24344.0
2019-11-04 11:55:00,116.98,117.04,116.95,117.0,26954.0,116.98,117.04,116.95,117.0,26954.0
2019-11-04 12:00:00,117.0,117.29,116.99,117.29,21212.0,117.0,117.29,116.99,117.29,21212.0
2019-11-04 12:05:00,117.36,117.57,117.36,117.46,6290.0,117.36,117.57,117.36,117.46,6290.0
2019-11-04 12:10:00,117.47,117.48,117.33,117.34,10037.0,117.47,117.48,117.33,117.34,10037.0
2019-11-04 12:15:00,117.36,117.42,117.24,117.31,8103.0,117.36,117.42,117.24,117.31,8103.0
2019-11-04 12:20:00,117.33,117.57,117.33,117.51,4147.0,117.33,117.57,117.33,117.51,4147.0
2019-11-04 12:25:00,117.54,117.68,117.49,117.68,6543.0,117.54,117.68,117.49,117.68,6543.0
2019-11-04 12:30:00,117.73,117.85,117.68,117.83,6700.0,117.73,117.85,117.68,117.83,6700.0
2019-11-04 12:35:00,117.83,117.91,117.79,117.82,4200.0,117.83,117.91,117.79,117.82,4200.0
2019-11-04 12:40:00,117.79,117.89,117.73,117.79,6512.0,117.79,117.89,117.73,117.79,6512.0
2019-11-04 12:45:00,117.78,117.95,117.78,117.93,6849.0,117.78,117.95,117.78,117.93,6849.0
2019-11-04 12:50:00,117.93,117.98,117.69,117.69,8960.0,117.93,117.98,117.69,117.69,8960.0
2019-11-04 12:55:00,117.74,117.81,117.63,117.65,6800.0,117.74,117.81,117.63,117.65,6800.0
2019-11-04 13:00:00,117.66,117.66,117.4,117.44,6990.0,117.66,117.66,117.4,117.44,6990.0
2019-11-04 13:05:00,117.43,117.43,117.18,117.18,11130.0,117.43,117.43,117.18,117.18,11130.0
2019-11-04 13:10:00,117.19,117.27,117.14,117.17,13163.0,117.19,117.27,117.14,117.17,13163.0
2019-11-04 13:15:00,117.13,117.18,117.07,117.1,6925.0,117.13,117.18,117.07,117.1,6925.0
2019-11-04 13:20:00,117.12,117.29,117.12,117.18,9338.0,117.12,117.29,117.12,117.18,9338.0
2019-11-04 13:25:00,117.2,117.39,117.19,117.39,9300.0,117.2,117.39,117.19,117.39,9300.0
2019-11-04 13:30:00,117.39,117.41,117.14,117.14,10386.0,117.39,117.41,117.14,117.14,10386.0
2019-11-04 13:35:00,117.09,117.17,117.04,117.07,5299.0,117.09,117.17,117.04,117.07,5299.0
2019-11-04 13:40:00,117.05,117.15,117.0,117.06,14172.0,117.05,117.15,117.0,117.06,14172.0
2019-11-04 13:45:00,117.09,117.15,117.0,117.1,10324.0,117.09,117.15,117.0,117.1,10324.0
2019-11-04 13:50:00,117.11,117.14,116.99,116.99,6200.0,117.11,117.14,116.99,116.99,6200.0
2019-11-04 13:55:00,116.96,117.0,116.89,116.9,5825.0,116.96,117.0,116.89,116.9,5825.0
2019-11-04 14:00:00,116.9,116.91,116.79,116.91,5113.0,116.9,116.91,116.79,116.91,5113.0
2019-11-04 14:05:00,116.9,117.13,116.89,117.06,12526.0,116.9,117.13,116.89,117.06,12526.0
2019-11-04 14:10:00,117.07,117.13,116.94,116.96,8890.0,117.07,117.13,116.94,116.96,8890.0
2019-11-04 14:15:00,116.94,117.02,116.86,116.96,9306.0,116.94,117.02,116.86,116.96,9306.0
2019-11-04 14:20:00,116.97,116.97,116.77,116.83,8111.0,116.97,116.97,116.77,116.83,8111.0
2019-11-04 14:25:00,116.87,116.96,116.84,116.96,6132.0,116.87,116.96,116.84,116.96,6132.0
2019-11-04 14:30:00,116.95,117.19,116.94,117.11,18064.0,116.95,117.19,116.94,117.11,18064.0
2019-11-04 14:35:00,117.13,117.29,117.09,117.29,17195.0,117.13,117.29,117.09,117.29,17195.0
2019-11-04 14:40:00,117.33,117.38,117.28,117.33,10032.0,117.33,117.38,117.28,117.33,10032.0
2019-11-04 14:45:00,117.33,117.55,117.32,117.5,11932.0,117.33,117.55,117.32,117.5,11932.0
2019-11-04 14:50:00,117.47,117.53,117.36,117.39,9346.0,117.47,117.53,117.36,117.39,9346.0
2019-11-04 14:55:00,117.4,117.56,117.35,117.53,12093.0,117.4,117.56,117.35,117.53,12093.0
2019-11-04 15:00:00,117.52,117.75,117.46,117.54,16790.0,117.52,117.75,117.46,117.54,16790.0
2019-11-04 15:05:00,117.54,117.65,117.52,117.6,9839.0,117.54,117.65,117.52,117.6,9839.0
2019-11-04 15:10:00,117.59,117.66,117.49,117.57,8986.0,117.59,117.66,117.49,117.57,8986.0
2019-11-04 15:15:00,117.57,117.64,117.38,117.43,17134.0,117.57,117.64,117.38,117.43,17134.0
2019-11-04 15:20:00,117.43,117.57,117.38,117.54,16064.0,117.43,117.57,117.38,117.54,16064.0
2019-11-04 15:25:00,117.54,117.54,117.29,117.35,17937.0,117.54,117.54,117.29,117.35,17937.0
2019-11-04 15:30:00,117.36,117.36,117.23,117.26,18894.0,117.36,117.36,117.23,117.26,18894.0
2019-11-04 15:35:00,117.27,117.33,117.2,117.26,26444.0,117.27,117.33,117.2,117.26,26444.0
2019-11-04 15:40:00,117.26,117.44,117.19,117.34,27701.0,117.26,117.44,117.19,117.34,27701.0
2019-11-04 15:45:00,117.36,117.37,117.19,117.2,20682.0,117.36,117.37,117.19,117.2,20682.0
2019-11-04 15:50:00,117.22,117.32,117.19,117.22,43152.0,117.22,117.32,117.19,117.22,43152.0
2019-11-04 15:55:00,117.22,117.48,117.11,117.17,159710.0,117.22,117.48,117.11,117.17,159710.0
2019-11-05 09:30:00,117.99,118.48,117.35,118.37,26316.0,117.99,118.48,117.35,118.37,26316.0
2019-11-05 09:35:00,118.2,118.29,117.37,117.86,29238.0,118.2,118.29,117.37,117.86,29238.0
2019-11-05 09:40:00,117.86,117.86,117.22,117.43,20783.0,117.86,117.86,117.22,117.43,20783.0
2019-11-05 09:45:00,117.56,117.75,117.27,117.59,13400.0,117.56,117.75,117.27,117.59,13400.0
2019-11-05 09:50:00,117.66,117.93,117.48,117.59,8424.0,117.66,117.93,117.48,117.59,8424.0
2019-11-05 09:55:00,117.62,117.68,117.45,117.61,20279.0,117.62,117.68,117.45,117.61,20279.0
2019-11-05 10:00:00,117.72,117.78,117.06,117.12,16684.0,117.72,117.78,117.06,117.12,16684.0
2019-11-05 10:05:00,117.11,117.15,116.76,116.87,10263.0,117.11,117.15,116.76,116.87,10263.0
2019-11-05 10:10:00,116.94,116.94,116.37,116.59,11095.0,116.94,116.94,116.37,116.59,11095.0
2019-11-05 10:15:00,116.62,116.69,116.45,116.51,6221.0,116.62,116.69,116.45,116.51,6221.0
2019-11-05 10:20:00,116.49,116.71,116.44,116.64,8184.0,116.49,116.71,116.44,116.64,8184.0
2019-11-05 10:25:00,116.63,116.64,116.22,116.54,25060.0,116.63,116.64,116.22,116.54,25060.0
2019-11-05 10:30:00,116.54,116.74,116.51,116.74,7430.0,116.54,116.74,116.51,116.74,7430.0
2019-11-05 10:35:00,116.72,117.11,116.72,117.11,6056.0,116.72,117.11,116.72,117.11,6056.0
2019-11-05 10:40:00,117.18,117.31,117.14,117.16,7228.0,117.18,117.31,117.14,117.16,7228.0
2019-11-05 10:45:00,117.13,117.3,117.1,117.3,15264.0,117.13,117.3,117.1,117.3,15264.0
2019-11-05 10:50:00,117.31,117.32,116.97,117.01,18071.0,117.31,117.32,116.97,117.01,18071.0
2019-11-05 10:55:00,117.03,117.41,117.02,117.36,18264.0,117.03,117.41,117.02,117.36,18264.0
2019-11-05 11:00:00,117.42,117.76,117.22,117.26,31243.0,117.42,117.76,117.22,117.26,31243.0
2019-11-05 11:05:00,117.23,117.71,117.23,117.69,16736.0,117.23,117.71,117.23,117.69,16736.0
2019-11-05 11:10:00,117.72,118.0,117.61,117.82,27322.0,117.72,118.0,117.61,117.82,27322.0
2019-11-05 11:15:00,117.91,118.01,117.76,117.8,30600.0,117.91,118.01,117.76,117.8,30600.0
2019-11-05 11:20:00,117.76,117.76,117.42,117.7,18769.0,117.76,117.76,117.42,117.7,18769.0
2019-11-05 11:25:00,117.65,117.85,117.64,117.85,12707.0,117.65,117.85,117.64,117.85,12707.0
2019-11-05 11:30:00,117.82,117.86,117.65,117.78,14223.0,117.82,117.86,117.65,117.78,14223.0
2019-11-05 11:35:00,117.79,118.04,117.79,118.0,14053.0,117.79,118.04,117.79,118.0,14053.0
2019-11-05 11:40:00,117.98,118.03,117.71,117.83,12111.0,117.98,118.03,117.71,117.83,12111.0
2019-11-05 11:45:00,117.85,117.85,117.62,117.71,11283.0,117.85,117.85,117.62,117.71,11283.0
2019-11-05 11:50:00,117.73,117.93,117.73,117.93,10302.0,117.73,117.93,117.73,117.93,10302.0
2019-11-05 11:55:00,118.0,118.03,117.87,117.87,9273.0,118.0,118.03,117.87,117.87,9273.0
2019-11-05 12:00:00,117.86,117.97,117.73,117.84,6820.0,117.86,117.97,117.73,117.84,6820.0
2019-11-05 12:05:00,117.88,117.91,117.77,117.8,13125.0,117.88,117.91,117.77,117.8,13125.0
2019-11-05 12:10:00,117.81,117.86,117.66,117.86,16900.0,117.81,117.86,117.66,117.86,16900.0
2019-11-05 12:15:00,117.84,117.86,117.68,117.79,12415.0,117.84,117.86,117.68,117.79,12415.0
2019-11-05 12:20:00,117.81,118.03,117.81,117.92,15532.0,117.81,118.03,117.81,117.92,15532.0
2019-11-05 12:25:00,117.9,118.01,117.89,117.92,6500.0,117.9,118.01,117.89,117.92,6500.0
2019-11-05 12:30:00,117.94,118.04,117.9,117.98,10727.0,117.94,118.04,117.9,117.98,10727.0
2019-11-05 12:35:00,118.01,118.02,117.92,118.0,10640.0,118.01,118.02,117.92,118.0,10640.0
2019-11-05 12:40:00,118.0,118.42,117.99,118.36,21174.0,118.0,118.42,117.99,118.36,21174.0
2019-11-05 12:45:00,118.37,118.45,117.99,118.03,26790.0,118.37,118.45,117.99,118.03,26790.0
2019-11-05 12:50:00,118.04,118.07,117.89,117.91,11374.0,118.04,118.07,117.89,117.91,11374.0
2019-11-05 12:55:00,117.93,118.05,117.83,118.03,7026.0,117.93,118.05,117.83,118.03,7026.0
2019-11-05 13:00:00,118.0,118.05,117.91,118.02,12038.0,118.0,118.05,117.91,118.02,12038.0
2019-11-05 13:05:00,118.03,118.15,118.0,118.15,4800.0,118.03,118.15,118.0,118.15,4800.0
2019-11-05 13:10:00,118.17,118.33,118.17,118.26,13261.0,118.17,118.33,118.17,118.26,13261.0
2019-11-05 13:15:00,118.24,118.28,118.14,118.14,3188.0,118.24,118.28,118.14,118.14,3188.0
2019-11-05 13:20:00,118.13,118.14,118.02,118.03,5387.0,118.13,118.14,118.02,118.03,5387.0
2019-11-05 13:25:00,118.03,118.16,118.02,118.02,17652.0,118.03,118.16,118.02,118.02,17652.0
2019-11-05 13:30:00,118.04,118.16,117.98,118.05,7089.0,118.04,118.16,117.98,118.05,7089.0
2019-11-05 13:35:00,118.02,118.02,117.86,117.91,5718.0,118.02,118.02,117.86,117.91,5718.0
2019-11-05 13:40:00,117.87,118.03,117.86,118.03,8631.0,117.87,118.03,117.86,118.03,8631.0
2019-11-05 13:45:00,118.04,118.04,117.91,117.99,4600.0,118.04,118.04,117.91,117.99,4600.0
2019-11-05 13:50:00,118.04,118.15,117.98,118.15,3275.0,118.04,118.15,117.98,118.15,3275.0
2019-11-05 13:55:00,118.15,118.16,117.96,117.96,7481.0,118.15,118.16,117.96,117.96,7481.0
2019-11-05 14:00:00,117.96,118.02,117.93,117.95,11500.0,117.96,118.02,117.93,117.95,11500.0
2019-11-05 14:05:00,117.98,118.07,117.98,118.03,9176.0,117.98,118.07,117.98,118.03,9176.0
2019-11-05 14:10:00,118.05,118.11,118.01,118.02,15883.0,118.05,118.11,118.01,118.02,15883.0
2019-11-05 14:15:00,118.01,118.04,117.93,117.99,5983.0,118.01,118.04,117.93,117.99,5983.0
2019-11-05 14:20:00,117.92,118.04,117.9,118.04,8059.0,117.92,118.04,117.9,118.04,8059.0
2019-11-05 14:25:00,118.03,118.09,117.97,118.03,10237.0,118.03,118.09,117.97,118.03,10237.0
2019-11-05 14:30:00,118.03,118.04,117.93,117.97,5105.0,118.03,118.04,117.93,117.97,5105.0
2019-11-05 14:35:00,117.97,118.04,117.91,118.01,5376.0,117.97,118.04,117.91,118.01,5376.0
2019-11-05 14:40:00,118.02,118.02,117.92,117.92,5529.0,118.02,118.02,117.92,117.92,5529.0
2019-11-05 14:45:00,117.94,118.03,117.88,117.88,11832.0,117.94,118.03,117.88,117.88,11832.0
2019-11-05 14:50:00,117.89,117.99,117.87,117.99,8813.0,117.89,117.99,117.87,117.99,8813.0
2019-11-05 14:55:00,118.01,118.07,117.73,117.74,5166.0,118.01,118.07,117.73,117.74,5166.0
2019-11-05 15:00:00,117.73,117.84,117.73,117.78,7269.0,117.73,117.84,117.73,117.78,7269.0
2019-11-05 15:05:00,117.75,117.81,117.6,117.6,21771.0,117.75,117.81,117.6,117.6,21771.0
2019-11-05 15:10:00,117.6,117.79,117.52,117.76,7435.0,117.6,117.79,117.52,117.76,7435.0
2019-11-05 15:15:00,117.73,117.75,117.68,117.7,6344.0,117.73,117.75,117.68,117.7,6344.0
2019-11-05 15:20:00,117.7,117.73,117.65,117.73,8605.0,117.7,117.73,117.65,117.73,8605.0
2019-11-05 15:25:00,117.72,117.77,117.67,117.67,7772.0,117.72,117.77,117.67,117.67,7772.0
2019-11-05 15:30:00,117.65,117.68,117.46,117.5,11772.0,117.65,117.68,117.46,117.5,11772.0
2019-11-05 15:35:00,117.47,117.48,117.41,117.43,19481.0,117.47,117.48,117.41,117.43,19481.0
2019-11-05 15:40:00,117.43,117.57,117.4,117.57,34638.0,117.43,117.57,117.4,117.57,34638.0
2019-11-05 15:45:00,117.56,117.57,117.37,117.4,22976.0,117.56,117.57,117.37,117.4,22976.0
2019-11-05 15:50:00,117.36,117.44,117.24,117.24,35256.0,117.36,117.44,117.24,117.24,35256.0
2019-11-05 15:55:00,117.25,117.29,117.14,117.25,89083.0,117.25,117.29,117.14,117.25,89083.0
2019-11-06 09:30:00,116.99,117.03,116.39,116.5,22149.0,116.99,117.03,116.39,116.5,22149.0
2019-11-06 09:35:00,116.79,116.92,116.41,116.84,10685.0,116.79,116.92,116.41,116.84,10685.0
2019-11-06 09:40:00,116.83,116.88,116.33,116.35,5202.0,116.83,116.88,116.33,116.35,5202.0
2019-11-06 09:45:00,116.22,116.79,116.22,116.65,5626.0,116.22,116.79,116.22,116.65,5626.0
2019-11-06 09:50:00,116.75,116.87,116.49,116.63,3814.0,116.75,116.87,116.49,116.63,3814.0
2019-11-06 09:55:00,116.66,116.7,116.45,116.48,5056.0,116.66,116.7,116.45,116.48,5056.0
2019-11-06 10:00:00,116.53,116.66,116.27,116.35,24570.0,116.53,116.66,116.27,116.35,24570.0
2019-11-06 10:05:00,116.33,116.33,115.55,115.62,31502.0,116.33,116.33,115.55,115.62,31502.0
2019-11-06 10:10:00,115.79,116.07,115.65,115.73,25951.0,115.79,116.07,115.65,115.73,25951.0
2019-11-06 10:15:00,115.71,115.84,115.31,115.57,21903.0,115.71,115.84,115.31,115.57,21903.0
2019-11-06 10:20:00,115.6,115.75,115.49,115.61,5739.0,115.6,115.75,115.49,115.61,5739.0
2019-11-06 10:25:00,115.52,115.85,115.45,115.46,16229.0,115.52,115.85,115.45,115.46,16229.0
2019-11-06 10:30:00,115.45,115.68,115.44,115.61,18094.0,115.45,115.68,115.44,115.61,18094.0
2019-11-06 10:35:00,115.62,116.1,115.47,115.99,16465.0,115.62,116.1,115.47,115.99,16465.0
2019-11-06 10:40:00,115.99,116.0,115.69,115.86,11251.0,115.99,116.0,115.69,115.86,11251.0
2019-11-06 10:45:00,115.78,116.0,115.75,115.89,10248.0,115.78,116.0,115.75,115.89,10248.0
2019-11-06 10:50:00,115.85,116.05,115.76,115.83,21871.0,115.85,116.05,115.76,115.83,21871.0
2019-11-06 10:55:00,115.85,116.0,115.71,115.86,14877.0,115.85,116.0,115.71,115.86,14877.0
2019-11-06 11:00:00,115.86,116.3,115.85,116.14,29171.0,115.86,116.3,115.85,116.14,29171.0
2019-11-06 11:05:00,116.24,116.24,115.97,116.03,18666.0,116.24,116.24,115.97,116.03,18666.0
2019-11-06 11:10:00,116.01,116.17,115.91,115.95,18430.0,116.01,116.17,115.91,115.95,18430.0
2019-11-06 11:15:00,115.95,116.4,115.95,116.4,8137.0,115.95,116.4,115.95,116.4,8137.0
2019-11-06 11:20:00,116.44,116.71,116.43,116.53,8358.0,116.44,116.71,116.43,116.53,8358.0
2019-11-06 11:25:00,116.54,116.81,116.54,116.81,11453.0,116.54,116.81,116.54,116.81,11453.0
2019-11-06 11:30:00,116.83,117.16,116.83,117.16,7243.0,116.83,117.16,116.83,117.16,7243.0
2019-11-06 11:35:00,117.16,117.29,117.11,117.18,11683.0,117.16,117.29,117.11,117.18,11683.0
2019-11-06 11:40:00,117.22,117.22,116.81,116.81,9643.0,117.22,117.22,116.81,116.81,9643.0
2019-11-06 11:45:00,116.78,116.91,116.64,116.79,6997.0,116.78,116.91,116.64,116.79,6997.0
2019-11-06 11:50:00,116.83,116.87,116.69,116.84,6254.0,116.83,116.87,116.69,116.84,6254.0
2019-11-06 11:55:00,116.88,117.09,116.86,116.98,3922.0,116.88,117.09,116.86,116.98,3922.0
2019-11-06 12:00:00,116.98,117.12,116.94,117.08,9376.0,116.98,117.12,116.94,117.08,9376.0
2019-11-06 12:05:00,117.1,117.24,117.01,117.24,9556.0,117.1,117.24,117.01,117.24,9556.0
2019-11-06 12:10:00,117.25,117.33,117.23,117.26,7952.0,117.25,117.33,117.23,117.26,7952.0
2019-11-06 12:15:00,117.21,117.21,117.09,117.09,5364.0,117.21,117.21,117.09,117.09,5364.0
2019-11-06 12:20:00,117.13,117.19,116.93,117.01,6000.0,117.13,117.19,116.93,117.01,6000.0
2019-11-06 12:25:00,116.97,117.04,116.89,117.01,5130.0,116.97,117.04,116.89,117.01,5130.0
2019-11-06 12:30:00,116.99,117.1,116.86,116.87,10507.0,116.99,117.1,116.86,116.87,10507.0
2019-11-06 12:35:00,116.85,116.89,116.7,116.86,11940.0,116.85,116.89,116.7,116.86,11940.0
2019-11-06 12:40:00,116.86,117.0,116.85,116.91,4068.0,116.86,117.0,116.85,116.91,4068.0
2019-11-06 12:45:00,116.96,117.05,116.93,116.96,4701.0,116.96,117.05,116.93,116.96,4701.0
2019-11-06 12:50:00,116.99,117.03,116.85,117.03,7988.0,116.99,117.03,116.85,117.03,7988.0
2019-11-06 12:55:00,117.02,117.03,116.49,116.76,69019.0,117.02,117.03,116.49,116.76,69019.0
2019-11-06 13:00:00,116.75,116.98,116.71,116.9,3508.0,116.75,116.98,116.71,116.9,3508.0
2019-11-06 13:05:00,116.96,117.03,116.87,116.91,5969.0,116.96,117.03,116.87,116.91,5969.0
2019-11-06 13:10:00,116.94,116.96,116.87,116.96,5450.0,116.94,116.96,116.87,116.96,5450.0
2019-11-06 13:15:00,116.95,117.16,116.95,117.16,9982.0,116.95,117.16,116.95,117.16,9982.0
2019-11-06 13:20:00,117.18,117.23,116.93,116.93,24113.0,117.18,117.23,116.93,116.93,24113.0
2019-11-06 13:25:00,116.91,117.09,116.9,117.07,4030.0,116.91,117.09,116.9,117.07,4030.0
2019-11-06 13:30:00,117.1,117.26,117.09,117.23,3598.0,117.1,117.26,117.09,117.23,3598.0
2019-11-06 13:35:00,117.23,117.47,117.23,117.45,5975.0,117.23,117.47,117.23,117.45,5975.0
2019-11-06 13:40:00,117.47,117.57,117.25,117.26,12303.0,117.47,117.57,117.25,117.26,12303.0
2019-11-06 13:45:00,117.25,117.35,117.11,117.2,9670.0,117.25,117.35,117.11,117.2,9670.0
2019-11-06 13:50:00,117.23,117.38,117.2,117.34,11302.0,117.23,117.38,117.2,117.34,11302.0
2019-11-06 13:55:00,117.34,117.52,117.26,117.52,4408.0,117.34,117.52,117.26,117.52,4408.0
2019-11-06 14:00:00,117.61,117.63,117.54,117.6,2717.0,117.61,117.63,117.54,117.6,2717.0
2019-11-06 14:05:00,117.64,117.71,117.42,117.47,4175.0,117.64,117.71,117.42,117.47,4175.0
2019-11-06 14:10:00,117.44,117.45,117.25,117.29,3081.0,117.44,117.45,117.25,117.29,3081.0
2019-11-06 14:15:00,117.29,117.39,117.2,117.29,5926.0,117.29,117.39,117.2,117.29,5926.0
2019-11-06 14:20:00,117.29,117.29,117.05,117.25,5509.0,117.29,117.29,117.05,117.25,5509.0
2019-11-06 14:25:00,117.25,117.25,117.06,117.09,4793.0,117.25,117.25,117.06,117.09,4793.0
2019-11-06 14:30:00,117.11,117.18,117.01,117.03,8524.0,117.11,117.18,117.01,117.03,8524.0
2019-11-06 14:35:00,117.01,117.11,116.96,116.97,7620.0,117.01,117.11,116.96,116.97,7620.0
2019-11-06 14:40:00,116.98,117.11,116.95,117.04,5058.0,116.98,117.11,116.95,117.04,5058.0
2019-11-06 14:45:00,117.0,117.08,116.97,117.04,6100.0,117.0,117.08,116.97,117.04,6100.0
2019-11-06 14:50:00,117.08,117.16,117.06,117.16,6200.0,117.08,117.16,117.06,117.16,6200.0
2019-11-06 14:55:00,117.12,117.22,117.12,117.17,4150.0,117.12,117.22,117.12,117.17,4150.0
2019-11-06 15:00:00,117.16,117.3,117.09,117.17,11163.0,117.16,117.3,117.09,117.17,11163.0
2019-11-06 15:05:00,117.2,117.32,117.17,117.17,5308.0,117.2,117.32,117.17,117.17,5308.0
2019-11-06 15:10:00,117.22,117.24,117.15,117.24,8755.0,117.22,117.24,117.15,117.24,8755.0
2019-11-06 15:15:00,117.24,117.26,117.16,117.19,6450.0,117.24,117.26,117.16,117.19,6450.0
2019-11-06 15:20:00,117.19,117.26,117.08,117.2,10069.0,117.19,117.26,117.08,117.2,10069.0
2019-11-06 15:25:00,117.19,117.2,117.08,117.11,8359.0,117.19,117.2,117.08,117.11,8359.0
2019-11-06 15:30:00,117.1,117.33,117.1,117.31,11249.0,117.1,117.33,117.1,117.31,11249.0
2019-11-06 15:35:00,117.31,117.36,117.27,117.31,19748.0,117.31,117.36,117.27,117.31,19748.0
2019-11-06 15:40:00,117.29,117.29,116.91,116.95,19226.0,117.29,117.29,116.91,116.95,19226.0
2019-11-06 15:45:00,116.93,116.93,116.74,116.82,35954.0,116.93,116.93,116.74,116.82,35954.0
2019-11-06 15:50:00,116.82,117.01,116.8,116.86,33967.0,116.82,117.01,116.8,116.86,33967.0
2019-11-06 15:55:00,116.87,116.91,116.62,116.64,172086.0,116.87,116.91,116.62,116.64,172086.0
2019-11-07 09:30:00,117.86,118.41,116.51,116.81,52586.0,117.86,118.41,116.51,116.81,52586.0
2019-11-07 09:35:00,116.84,117.08,116.09,116.27,11208.0,116.84,117.08,116.09,116.27,11208.0
2019-11-07 09:40:00,116.17,116.17,115.45,115.59,33760.0,116.17,116.17,115.45,115.59,33760.0
2019-11-07 09:45:00,115.65,116.85,115.54,116.85,22923.0,115.65,116.85,115.54,116.85,22923.0
2019-11-07 09:50:00,116.75,116.97,116.57,116.65,20027.0,116.75,116.97,116.57,116.65,20027.0
2019-11-07 09:55:00,116.72,117.14,116.71,117.09,26202.0,116.72,117.14,116.71,117.09,26202.0
2019-11-07 10:00:00,117.08,117.19,116.81,116.94,64335.0,117.08,117.19,116.81,116.94,64335.0
2019-11-07 10:05:00,116.94,117.17,116.76,117.14,33086.0,116.94,117.17,116.76,117.14,33086.0
2019-11-07 10:10:00,117.16,117.59,117.1,117.59,21716.0,117.16,117.59,117.1,117.59,21716.0
2019-11-07 10:15:00,117.55,118.05,117.55,118.05,16661.0,117.55,118.05,117.55,118.05,16661.0
2019-11-07 10:20:00,118.01,118.05,117.68,117.68,34275.0,118.01,118.05,117.68,117.68,34275.0
2019-11-07 10:25:00,117.72,118.19,117.16,117.17,23404.0,117.72,118.19,117.16,117.17,23404.0
2019-11-07 10:30:00,117.17,117.39,116.59,116.9,38721.0,117.17,117.39,116.59,116.9,38721.0
2019-11-07 10:35:00,116.92,117.57,116.92,117.52,7052.0,116.92,117.57,116.92,117.52,7052.0
2019-11-07 10:40:00,117.48,117.83,117.42,117.73,51007.0,117.48,117.83,117.42,117.73,51007.0
2019-11-07 10:45:00,117.65,117.69,117.27,117.3,20318.0,117.65,117.69,117.27,117.3,20318.0
2019-11-07 10:50:00,117.33,117.5,117.15,117.47,11260.0,117.33,117.5,117.15,117.47,11260.0
2019-11-07 10:55:00,117.48,117.75,117.35,117.35,25880.0,117.48,117.75,117.35,117.35,25880.0
2019-11-07 11:00:00,117.3,117.82,117.29,117.81,24139.0,117.3,117.82,117.29,117.81,24139.0
2019-11-07 11:05:00,117.79,117.79,117.33,117.33,16147.0,117.79,117.79,117.33,117.33,16147.0
2019-11-07 11:10:00,117.36,117.39,117.16,117.39,15157.0,117.36,117.39,117.16,117.39,15157.0
2019-11-07 11:15:00,117.46,117.74,117.27,117.56,17895.0,117.46,117.74,117.27,117.56,17895.0
2019-11-07 11:20:00,117.56,117.79,117.54,117.55,6923.0,117.56,117.79,117.54,117.55,6923.0
2019-11-07 11:25:00,117.59,117.61,117.4,117.55,11773.0,117.59,117.61,117.4,117.55,11773.0
2019-11-07 11:30:00,117.51,117.73,117.48,117.58,14423.0,117.51,117.73,117.48,117.58,14423.0
2019-11-07 11:35:00,117.54,117.57,117.26,117.38,35639.0,117.54,117.57,117.26,117.38,35639.0
2019-11-07 11:40:00,117.44,117.44,117.03,117.4,24294.0,117.44,117.44,117.03,117.4,24294.0
2019-11-07 11:45:00,117.46,117.51,117.3,117.34,20976.0,117.46,117.51,117.3,117.34,20976.0
2019-11-07 11:50:00,117.32,117.46,117.21,117.46,11087.0,117.32,117.46,117.21,117.46,11087.0
2019-11-07 11:55:00,117.44,117.44,117.03,117.25,15185.0,117.44,117.44,117.03,117.25,15185.0
2019-11-07 12:00:00,117.22,117.26,116.92,117.05,13049.0,117.22,117.26,116.92,117.05,13049.0
2019-11-07 12:05:00,117.02,117.31,116.89,117.1,76334.0,117.02,117.31,116.89,117.1,76334.0
2019-11-07 12:10:00,117.1,117.37,117.1,117.26,106339.0,117.1,117.37,117.1,117.26,106339.0
2019-11-07 12:15:00,117.23,117.43,117.12,117.33,29929.0,117.23,117.43,117.12,117.33,29929.0
2019-11-07 12:20:00,117.32,117.68,117.26,117.65,11491.0,117.32,117.68,117.26,117.65,11491.0
2019-11-07 12:25:00,117.68,117.68,117.33,117.42,35863.0,117.68,117.68,117.33,117.42,35863.0
2019-11-07 12:30:00,117.5,117.65,117.43,117.65,6601.0,117.5,117.65,117.43,117.65,6601.0
2019-11-07 12:35:00,117.65,117.65,117.37,117.39,12558.0,117.65,117.65,117.37,117.39,12558.0
2019-11-07 12:40:00,117.35,117.49,117.2,117.36,12282.0,117.35,117.49,117.2,117.36,12282.0
2019-11-07 12:45:00,117.36,117.51,117.35,117.48,4800.0,117.36,117.51,117.35,117.48,4800.0
2019-11-07 12:50:00,117.5,117.62,117.45,117.46,7900.0,117.5,117.62,117.45,117.46,7900.0
2019-11-07 12:55:00,117.45,117.67,117.34,117.56,53552.0,117.45,117.67,117.34,117.56,53552.0
2019-11-07 13:00:00,117.59,117.59,117.36,117.37,6191.0,117.59,117.59,117.36,117.37,6191.0
2019-11-07 13:05:00,117.37,117.44,117.33,117.42,7039.0,117.37,117.44,117.33,117.42,7039.0
2019-11-07 13:10:00,117.41,117.41,117.3,117.3,3717.0,117.41,117.41,117.3,117.3,3717.0
2019-11-07 13:15:00,117.32,117.33,117.09,117.12,9566.0,117.32,117.33,117.09,117.12,9566.0
2019-11-07 13:20:00,117.12,117.13,117.03,117.04,11066.0,117.12,117.13,117.03,117.04,11066.0
2019-11-07 13:25:00,117.06,117.14,117.05,117.11,3988.0,117.06,117.14,117.05,117.11,3988.0
2019-11-07 13:30:00,117.11,117.2,117.06,117.2,13039.0,117.11,117.2,117.06,117.2,13039.0
2019-11-07 13:35:00,117.23,117.26,117.14,117.22,6731.0,117.23,117.26,117.14,117.22,6731.0
2019-11-07 13:40:00,117.22,117.24,117.14,117.14,5931.0,117.22,117.24,117.14,117.14,5931.0
2019-11-07 13:45:00,117.12,117.41,117.12,117.31,9962.0,117.12,117.41,117.12,117.31,9962.0
2019-11-07 13:50:00,117.29,117.29,117.15,117.24,7917.0,117.29,117.29,117.15,117.24,7917.0
2019-11-07 13:55:00,117.23,117.26,117.09,117.22,6246.0,117.23,117.26,117.09,117.22,6246.0
2019-11-07 14:00:00,117.22,117.28,117.1,117.21,32876.0,117.22,117.28,117.1,117.21,32876.0
2019-11-07 14:05:00,117.2,117.37,117.2,117.25,8307.0,117.2,117.37,117.2,117.25,8307.0
2019-11-07 14:10:00,117.22,117.24,117.02,117.08,7120.0,117.22,117.24,117.02,117.08,7120.0
2019-11-07 14:15:00,117.09,117.12,117.04,117.11,9325.0,117.09,117.12,117.04,117.11,9325.0
2019-11-07 14:20:00,117.12,117.23,117.08,117.15,10568.0,117.12,117.23,117.08,117.15,10568.0
2019-11-07 14:25:00,117.14,117.14,117.02,117.03,8235.0,117.14,117.14,117.02,117.03,8235.0
2019-11-07 14:30:00,117.01,117.01,116.79,116.83,23477.0,117.01,117.01,116.79,116.83,23477.0
2019-11-07 14:35:00,116.83,116.94,116.81,116.93,7089.0,116.83,116.94,116.81,116.93,7089.0
2019-11-07 14:40:00,116.95,116.97,116.53,116.69,9875.0,116.95,116.97,116.53,116.69,9875.0
2019-11-07 14:45:00,116.64,116.81,116.59,116.67,12485.0,116.64,116.81,116.59,116.67,12485.0
2019-11-07 14:50:00,116.6,116.72,116.53,116.57,11763.0,116.6,116.72,116.53,116.57,11763.0
2019-11-07 14:55:00,116.55,117.05,116.55,116.98,17462.0,116.55,117.05,116.55,116.98,17462.0
2019-11-07 15:00:00,116.95,117.07,116.79,116.92,15046.0,116.95,117.07,116.79,116.92,15046.0
2019-11-07 15:05:00,116.92,116.92,116.78,116.82,12611.0,116.92,116.92,116.78,116.82,12611.0
2019-11-07 15:10:00,116.84,116.85,116.79,116.82,6580.0,116.84,116.85,116.79,116.82,6580.0
2019-11-07 15:15:00,116.81,116.82,116.55,116.55,18252.0,116.81,116.82,116.55,116.55,18252.0
2019-11-07 15:20:00,116.56,116.65,116.52,116.56,15591.0,116.56,116.65,116.52,116.56,15591.0
2019-11-07 15:25:00,116.55,116.6,116.51,116.56,14517.0,116.55,116.6,116.51,116.56,14517.0
2019-11-07 15:30:00,116.56,116.6,116.5,116.51,20605.0,116.56,116.6,116.5,116.51,20605.0
2019-11-07 15:35:00,116.51,116.53,116.28,116.29,17875.0,116.51,116.53,116.28,116.29,17875.0
2019-11-07 15:40:00,116.28,116.38,116.19,116.2,50650.0,116.28,116.38,116.19,116.2,50650.0
2019-11-07 15:45:00,116.19,116.23,115.92,116.0,81338.0,116.19,116.23,115.92,116.0,81338.0
2019-11-07 15:50:00,115.99,116.16,115.96,116.04,94726.0,115.99,116.16,115.96,116.04,94726.0
2019-11-07 15:55:00,116.05,116.9,116.04,116.87,97341.0,116.05,116.9,116.04,116.87,97341.0
2019-11-08 09:30:00,117.69,119.8,116.57,118.05,265642.0,117.69,119.8,116.57,118.05,265642.0
2019-11-08 09:35:00,118.14,118.5,116.73,118.5,175061.0,118.14,118.5,116.73,118.5,175061.0
2019-11-08 09:40:00,118.44,120.88,118.4,120.87,188294.0,118.44,120.88,118.4,120.87,188294.0
2019-11-08 09:45:00,120.88,122.0,120.73,121.8,89299.0,120.88,122.0,120.73,121.8,89299.0
2019-11-08 09:50:00,121.81,122.57,121.25,121.44,39093.0,121.81,122.57,121.25,121.44,39093.0
2019-11-08 09:55:00,121.5,121.5,120.53,120.82,52017.0,121.5,121.5,120.53,120.82,52017.0
2019-11-08 10:00:00,120.99,121.48,120.69,121.07,35740.0,120.99,121.48,120.69,121.07,35740.0
2019-11-08 10:05:00,121.07,121.37,120.03,120.45,55666.0,121.07,121.37,120.03,120.45,55666.0
2019-11-08 10:10:00,120.47,121.06,120.37,120.51,20097.0,120.47,121.06,120.37,120.51,20097.0
2019-11-08 10:15:00,120.5,120.66,119.13,119.18,49807.0,120.5,120.66,119.13,119.18,49807.0
2019-11-08 10:20:00,119.18,119.55,118.82,118.98,56571.0,119.18,119.55,118.82,118.98,56571.0
2019-11-08 10:25:00,119.05,119.26,118.64,119.13,46334.0,119.05,119.26,118.64,119.13,46334.0
2019-11-08 10:30:00,119.03,119.6,118.45,118.64,57690.0,119.03,119.6,118.45,118.64,57690.0
2019-11-08 10:35:00,118.58,118.7,117.8,118.29,25971.0,118.58,118.7,117.8,118.29,25971.0
2019-11-08 10:40:00,118.42,118.86,118.29,118.63,61366.0,118.42,118.86,118.29,118.63,61366.0
2019-11-08 10:45:00,118.65,119.33,118.62,119.27,21164.0,118.65,119.33,118.62,119.27,21164.0
2019-11-08 10:50:00,119.4,119.53,118.68,118.73,30166.0,119.4,119.53,118.68,118.73,30166.0
2019-11-08 10:55:00,118.76,119.31,118.55,119.27,18093.0,118.76,119.31,118.55,119.27,18093.0
2019-11-08 11:00:00,119.28,119.88,118.92,119.6,19650.0,119.28,119.88,118.92,119.6,19650.0
2019-11-08 11:05:00,119.5,119.79,119.2,119.29,13164.0,119.5,119.79,119.2,119.29,13164.0
2019-11-08 11:10:00,119.2,119.37,118.96,118.97,14388.0,119.2,119.37,118.96,118.97,14388.0
2019-11-08 11:15:00,119.05,119.38,118.81,118.93,13576.0,119.05,119.38,118.81,118.93,13576.0
2019-11-08 11:20:00,118.93,119.16,118.87,118.94,33064.0,118.93,119.16,118.87,118.94,33064.0
2019-11-08 11:25:00,118.94,119.14,118.9,119.13,27884.0,118.94,119.14,118.9,119.13,27884.0
2019-11-08 11:30:00,119.13,119.52,119.07,119.38,40735.0,119.13,119.52,119.07,119.38,40735.0
2019-11-08 11:35:00,119.42,119.43,118.81,118.86,10298.0,119.42,119.43,118.81,118.86,10298.0
2019-11-08 11:40:00,118.93,118.98,118.7,118.98,9874.0,118.93,118.98,118.7,118.98,9874.0
2019-11-08 11:45:00,118.87,119.07,118.72,119.04,11520.0,118.87,119.07,118.72,119.04,11520.0
2019-11-08 11:50:00,119.05,119.34,119.05,119.33,8057.0,119.05,119.34,119.05,119.33,8057.0
2019-11-08 11:55:00,119.28,119.46,119.0,119.05,31031.0,119.28,119.46,119.0,119.05,31031.0
2019-11-08 12:00:00,119.04,119.2,118.93,119.14,26275.0,119.04,119.2,118.93,119.14,26275.0
2019-11-08 12:05:00,119.12,119.38,119.07,119.37,19310.0,119.12,119.38,119.07,119.37,19310.0
2019-11-08 12:10:00,119.41,119.85,119.35,119.7,24522.0,119.41,119.85,119.35,119.7,24522.0
2019-11-08 12:15:00,119.66,119.76,119.33,119.76,26243.0,119.66,119.76,119.33,119.76,26243.0
2019-11-08 12:20:00,119.75,120.0,119.58,119.79,31590.0,119.75,120.0,119.58,119.79,31590.0
2019-11-08 12:25:00,119.78,119.78,119.32,119.32,10896.0,119.78,119.78,119.32,119.32,10896.0
2019-11-08 12:30:00,119.35,119.61,119.16,119.61,40011.0,119.35,119.61,119.16,119.61,40011.0
2019-11-08 12:35:00,119.61,119.83,119.33,119.38,36103.0,119.61,119.83,119.33,119.38,36103.0
2019-11-08 12:40:00,119.37,119.53,118.9,119.08,30160.0,119.37,119.53,118.9,119.08,30160.0
2019-11-08 12:45:00,119.14,119.25,118.62,118.66,9846.0,119.14,119.25,118.62,118.66,9846.0
2019-11-08 12:50:00,118.62,118.71,118.37,118.6,45322.0,118.62,118.71,118.37,118.6,45322.0
2019-11-08 12:55:00,118.64,118.74,118.53,118.53,19119.0,118.64,118.74,118.53,118.53,19119.0
2019-11-08 13:00:00,118.53,118.62,117.9,117.94,22683.0,118.53,118.62,117.9,117.94,22683.0
2019-11-08 13:05:00,117.94,118.02,117.46,117.52,14966.0,117.94,118.02,117.46,117.52,14966.0
2019-11-08 13:10:00,117.43,117.68,117.09,117.09,29894.0,117.43,117.68,117.09,117.09,29894.0
2019-11-08 13:15:00,117.18,117.87,117.14,117.53,37254.0,117.18,117.87,117.14,117.53,37254.0
2019-11-08 13:20:00,117.48,118.29,117.45,117.93,24291.0,117.48,118.29,117.45,117.93,24291.0
2019-11-08 13:25:00,117.96,118.37,117.96,118.21,5407.0,117.96,118.37,117.96,118.21,5407.0
2019-11-08 13:30:00,118.15,118.2,117.9,117.9,6900.0,118.15,118.2,117.9,117.9,6900.0
2019-11-08 13:35:00,117.93,117.95,117.57,117.64,7917.0,117.93,117.95,117.57,117.64,7917.0
2019-11-08 13:40:00,117.68,117.79,117.42,117.57,9750.0,117.68,117.79,117.42,117.57,9750.0
2019-11-08 13:45:00,117.61,117.79,117.44,117.44,8113.0,117.61,117.79,117.44,117.44,8113.0
2019-11-08 13:50:00,117.44,117.55,117.37,117.45,8578.0,117.44,117.55,117.37,117.45,8578.0
2019-11-08 13:55:00,117.47,117.49,117.31,117.35,9504.0,117.47,117.49,117.31,117.35,9504.0
2019-11-08 14:00:00,117.36,117.72,117.24,117.48,19989.0,117.36,117.72,117.24,117.48,19989.0
2019-11-08 14:05:00,117.47,117.49,117.25,117.29,8168.0,117.47,117.49,117.25,117.29,8168.0
2019-11-08 14:10:00,117.25,117.42,117.19,117.39,6005.0,117.25,117.42,117.19,117.39,6005.0
2019-11-08 14:15:00,117.45,117.58,117.3,117.3,16012.0,117.45,117.58,117.3,117.3,16012.0
2019-11-08 14:20:00,117.34,117.4,117.28,117.3,14521.0,117.34,117.4,117.28,117.3,14521.0
2019-11-08 14:25:00,117.3,117.43,117.24,117.3,14407.0,117.3,117.43,117.24,117.3,14407.0
2019-11-08 14:30:00,117.3,117.53,117.3,117.32,18220.0,117.3,117.53,117.3,117.32,18220.0
2019-11-08 14:35:00,117.33,117.43,117.27,117.28,18545.0,117.33,117.43,117.27,117.28,18545.0
2019-11-08 14:40:00,117.29,117.47,117.24,117.41,12495.0,117.29,117.47,117.24,117.41,12495.0
2019-11-08 14:45:00,117.41,117.42,117.29,117.32,11158.0,117.41,117.42,117.29,117.32,11158.0
2019-11-08 14:50:00,117.31,117.48,117.29,117.35,10548.0,117.31,117.48,117.29,117.35,10548.0
2019-11-08 14:55:00,117.3,117.33,117.09,117.11,11225.0,117.3,117.33,117.09,117.11,11225.0
2019-11-08 15:00:00,117.12,117.29,117.09,117.16,16316.0,117.12,117.29,117.09,117.16,16316.0
2019-11-08 15:05:00,117.14,117.2,116.78,116.78,17386.0,117.14,117.2,116.78,116.78,17386.0
2019-11-08 15:10:00,116.83,116.91,116.64,116.83,23972.0,116.83,116.91,116.64,116.83,23972.0
2019-11-08 15:15:00,116.87,117.16,116.8,117.16,20841.0,116.87,117.16,116.8,117.16,20841.0
2019-11-08 15:20:00,117.19,117.23,117.08,117.08,23550.0,117.19,117.23,117.08,117.08,23550.0
2019-11-08 15:25:00,117.11,117.21,117.01,117.04,20605.0,117.11,117.21,117.01,117.04,20605.0
2019-11-08 15:30:00,117.03,117.19,116.92,117.16,39528.0,117.03,117.19,116.92,117.16,39528.0
2019-11-08 15:35:00,117.14,117.14,116.93,117.04,35148.0,117.14,117.14,116.93,117.04,35148.0
2019-11-08 15:40:00,117.04,117.23,117.03,117.08,30590.0,117.04,117.23,117.03,117.08,30590.0
2019-11-08 15:45:00,117.06,117.1,116.8,116.86,43952.0,117.06,117.1,116.8,116.86,43952.0
2019-11-08 15:50:00,116.89,117.06,116.81,117.01,59954.0,116.89,117.06,116.81,117.01,59954.0
2019-11-08 15:55:00,117.02,117.03,116.63,116.96,90280.0,117.02,117.03,116.63,116.96,90280.0
2019-11-11 09:30:00,115.99,116.48,115.5,116.37,32978.0,115.99,116.48,115.5,116.37,32978.0
2019-11-11 09:35:00,116.32,116.32,115.48,115.74,29933.0,116.32,116.32,115.48,115.74,29933.0
2019-11-11 09:40:00,115.67,116.16,115.37,115.9,33082.0,115.67,116.16,115.37,115.9,33082.0
2019-11-11 09:45:00,115.94,116.65,115.94,116.65,16474.0,115.94,116.65,115.94,116.65,16474.0
2019-11-11 09:50:00,116.57,117.18,116.41,117.13,26045.0,116.57,117.18,116.41,117.13,26045.0
2019-11-11 09:55:00,117.03,117.31,116.85,116.99,19306.0,117.03,117.31,116.85,116.99,19306.0
2019-11-11 10:00:00,117.03,117.28,116.97,117.04,47100.0,117.03,117.28,116.97,117.04,47100.0
2019-11-11 10:05:00,117.05,117.4,117.05,117.28,30593.0,117.05,117.4,117.05,117.28,30593.0
2019-11-11 10:10:00,117.28,117.95,117.13,117.9,16912.0,117.28,117.95,117.13,117.9,16912.0
2019-11-11 10:15:00,117.95,118.2,117.75,118.07,23334.0,117.95,118.2,117.75,118.07,23334.0
2019-11-11 10:20:00,118.02,118.03,117.74,117.79,10633.0,118.02,118.03,117.74,117.79,10633.0
2019-11-11 10:25:00,117.79,118.42,117.63,118.3,18448.0,117.79,118.42,117.63,118.3,18448.0
2019-11-11 10:30:00,118.3,118.63,118.24,118.57,14037.0,118.3,118.63,118.24,118.57,14037.0
2019-11-11 10:35:00,118.59,118.75,118.51,118.55,16704.0,118.59,118.75,118.51,118.55,16704.0
2019-11-11 10:40:00,118.56,119.06,118.55,118.94,8687.0,118.56,119.06,118.55,118.94,8687.0
2019-11-11 10:45:00,118.97,119.2,118.72,118.93,20708.0,118.97,119.2,118.72,118.93,20708.0
2019-11-11 10:50:00,118.92,119.17,118.91,119.04,17995.0,118.92,119.17,118.91,119.04,17995.0
2019-11-11 10:55:00,119.02,119.38,118.95,119.23,15023.0,119.02,119.38,118.95,119.23,15023.0
2019-11-11 11:00:00,119.13,119.35,119.1,119.17,12582.0,119.13,119.35,119.1,119.17,12582.0
2019-11-11 11:05:00,119.18,119.55,119.15,119.4,22442.0,119.18,119.55,119.15,119.4,22442.0
2019-11-11 11:10:00,119.45,119.66,119.28,119.42,20143.0,119.45,119.66,119.28,119.42,20143.0
2019-11-11 11:15:00,119.42,119.88,119.42,119.88,17099.0,119.42,119.88,119.42,119.88,17099.0
2019-11-11 11:20:00,119.89,119.92,119.6,119.68,15810.0,119.89,119.92,119.6,119.68,15810.0
2019-11-11 11:25:00,119.69,119.71,119.42,119.6,25524.0,119.69,119.71,119.42,119.6,25524.0
2019-11-11 11:30:00,119.64,119.85,119.38,119.76,34635.0,119.64,119.85,119.38,119.76,34635.0
2019-11-11 11:35:00,119.76,119.76,119.44,119.58,15096.0,119.76,119.76,119.44,119.58,15096.0
2019-11-11 11:40:00,119.52,119.56,119.32,119.39,9614.0,119.52,119.56,119.32,119.39,9614.0
2019-11-11 11:45:00,119.4,119.4,118.93,118.93,13485.0,119.4,119.4,118.93,118.93,13485.0
2019-11-11 11:50:00,118.97,119.05,118.96,118.96,7309.0,118.97,119.05,118.96,118.96,7309.0
2019-11-11 11:55:00,118.99,119.31,118.94,119.16,10806.0,118.99,119.31,118.94,119.16,10806.0
2019-11-11 12:00:00,119.17,119.17,118.84,118.88,9382.0,119.17,119.17,118.84,118.88,9382.0
2019-11-11 12:05:00,118.89,119.19,118.88,119.0,9848.0,118.89,119.19,118.88,119.0,9848.0
2019-11-11 12:10:00,118.97,119.1,118.97,119.04,5595.0,118.97,119.1,118.97,119.04,5595.0
2019-11-11 12:15:00,119.03,119.03,118.81,118.81,10677.0,119.03,119.03,118.81,118.81,10677.0
2019-11-11 12:20:00,118.81,118.96,118.8,118.96,8178.0,118.81,118.96,118.8,118.96,8178.0
2019-11-11 12:25:00,119.01,119.01,118.68,118.72,4455.0,119.01,119.01,118.68,118.72,4455.0
2019-11-11 12:30:00,118.73,118.73,118.57,118.69,3217.0,118.73,118.73,118.57,118.69,3217.0
2019-11-11 12:35:00,118.71,118.74,118.6,118.6,5606.0,118.71,118.74,118.6,118.6,5606.0
2019-11-11 12:40:00,118.6,118.98,118.57,118.98,5411.0,118.6,118.98,118.57,118.98,5411.0
2019-11-11 12:45:00,118.95,119.05,118.94,118.96,9421.0,118.95,119.05,118.94,118.96,9421.0
2019-11-11 12:50:00,118.96,118.96,118.82,118.82,6094.0,118.96,118.96,118.82,118.82,6094.0
2019-11-11 12:55:00,118.84,118.92,118.7,118.79,6244.0,118.84,118.92,118.7,118.79,6244.0
2019-11-11 13:00:00,118.79,118.79,118.46,118.46,8209.0,118.79,118.79,118.46,118.46,8209.0
2019-11-11 13:05:00,118.45,118.65,118.41,118.65,6549.0,118.45,118.65,118.41,118.65,6549.0
2019-11-11 13:10:00,118.65,118.87,118.58,118.84,11533.0,118.65,118.87,118.58,118.84,11533.0
2019-11-11 13:15:00,118.84,118.86,118.59,118.77,25532.0,118.84,118.86,118.59,118.77,25532.0
2019-11-11 13:20:00,118.79,118.95,118.79,118.95,5080.0,118.79,118.95,118.79,118.95,5080.0
2019-11-11 13:25:00,118.97,119.17,118.97,119.17,7727.0,118.97,119.17,118.97,119.17,7727.0
2019-11-11 13:30:00,119.15,119.18,119.09,119.16,7290.0,119.15,119.18,119.09,119.16,7290.0
2019-11-11 13:35:00,119.17,119.44,119.17,119.37,8613.0,119.17,119.44,119.17,119.37,8613.0
2019-11-11 13:40:00,119.4,119.4,119.11,119.17,8123.0,119.4,119.4,119.11,119.17,8123.0
2019-11-11 13:45:00,119.17,119.3,119.15,119.22,5050.0,119.17,119.3,119.15,119.22,5050.0
2019-11-11 13:50:00,119.25,119.29,118.97,118.99,10020.0,119.25,119.29,118.97,118.99,10020.0
2019-11-11 13:55:00,119.01,119.11,118.88,119.11,8277.0,119.01,119.11,118.88,119.11,8277.0
2019-11-11 14:00:00,119.14,119.2,119.06,119.11,9074.0,119.14,119.2,119.06,119.11,9074.0
2019-11-11 14:05:00,119.11,119.11,118.98,119.01,7489.0,119.11,119.11,118.98,119.01,7489.0
2019-11-11 14:10:00,119.04,119.26,119.03,119.22,10861.0,119.04,119.26,119.03,119.22,10861.0
2019-11-11 14:15:00,119.25,119.26,119.07,119.11,12822.0,119.25,119.26,119.07,119.11,12822.0
2019-11-11 14:20:00,119.1,119.22,119.07,119.18,8353.0,119.1,119.22,119.07,119.18,8353.0
2019-11-11 14:25:00,119.17,119.26,119.13,119.24,8909.0,119.17,119.26,119.13,119.24,8909.0
2019-11-11 14:30:00,119.24,119.55,119.18,119.45,17826.0,119.24,119.55,119.18,119.45,17826.0
2019-11-11 14:35:00,119.47,119.51,119.37,119.38,8418.0,119.47,119.51,119.37,119.38,8418.0
2019-11-11 14:40:00,119.4,119.65,119.4,119.61,14452.0,119.4,119.65,119.4,119.61,14452.0
2019-11-11 14:45:00,119.62,119.75,119.62,119.74,17192.0,119.62,119.75,119.62,119.74,17192.0
2019-11-11 14:50:00,119.73,119.78,119.67,119.7,22534.0,119.73,119.78,119.67,119.7,22534.0
2019-11-11 14:55:00,119.76,119.81,119.47,119.53,16818.0,119.76,119.81,119.47,119.53,16818.0
2019-11-11 15:00:00,119.56,119.66,119.54,119.66,15949.0,119.56,119.66,119.54,119.66,15949.0
2019-11-11 15:05:00,119.66,119.67,119.57,119.59,19522.0,119.66,119.67,119.57,119.59,19522.0
2019-11-11 15:10:00,119.58,119.81,119.54,119.8,15548.0,119.58,119.81,119.54,119.8,15548.0
2019-11-11 15:15:00,119.8,119.86,119.73,119.76,11246.0,119.8,119.86,119.73,119.76,11246.0
2019-11-11 15:20:00,119.76,119.76,119.55,119.57,16729.0,119.76,119.76,119.55,119.57,16729.0
2019-11-11 15:25:00,119.57,119.71,119.5,119.68,21344.0,119.57,119.71,119.5,119.68,21344.0
2019-11-11 15:30:00,119.67,119.69,119.37,119.42,20992.0,119.67,119.69,119.37,119.42,20992.0
2019-11-11 15:35:00,119.42,119.54,119.36,119.51,18797.0,119.42,119.54,119.36,119.51,18797.0
2019-11-11 15:40:00,119.51,119.58,119.45,119.51,21836.0,119.51,119.58,119.45,119.51,21836.0
2019-11-11 15:45:00,119.5,119.54,119.34,119.54,36650.0,119.5,119.54,119.34,119.54,36650.0
2019-11-11 15:50:00,119.53,119.67,119.35,119.67,48237.0,119.53,119.67,119.35,119.67,48237.0
2019-11-11 15:55:00,119.61,119.69,119.47,119.69,75680.0,119.61,119.69,119.47,119.69,75680.0
2019-11-12 09:30:00,119.22,119.38,117.92,118.35,66323.0,119.22,119.38,117.92,118.35,66323.0
2019-11-12 09:35:00,118.25,118.3,117.33,118.05,26915.0,118.25,118.3,117.33,118.05,26915.0
2019-11-12 09:40:00,118.13,118.49,118.13,118.3,11069.0,118.13,118.49,118.13,118.3,11069.0
2019-11-12 09:45:00,118.3,118.47,118.13,118.24,24777.0,118.3,118.47,118.13,118.24,24777.0
2019-11-12 09:50:00,118.25,118.67,117.95,118.63,24285.0,118.25,118.67,117.95,118.63,24285.0
2019-11-12 09:55:00,118.63,118.68,118.4,118.62,10077.0,118.63,118.68,118.4,118.62,10077.0
2019-11-12 10:00:00,118.56,118.75,118.47,118.67,10689.0,118.56,118.75,118.47,118.67,10689.0
2019-11-12 10:05:00,118.71,118.77,118.43,118.52,23862.0,118.71,118.77,118.43,118.52,23862.0
2019-11-12 10:10:00,118.54,118.77,118.36,118.54,10153.0,118.54,118.77,118.36,118.54,10153.0
2019-11-12 10:15:00,118.62,118.71,118.42,118.65,10185.0,118.62,118.71,118.42,118.65,10185.0
2019-11-12 10:20:00,118.72,118.93,118.49,118.63,21558.0,118.72,118.93,118.49,118.63,21558.0
2019-11-12 10:25:00,118.61,118.62,118.44,118.44,9963.0,118.61,118.62,118.44,118.44,9963.0
2019-11-12 10:30:00,118.49,118.58,118.38,118.5,20117.0,118.49,118.58,118.38,118.5,20117.0
2019-11-12 10:35:00,118.49,118.56,118.12,118.24,29388.0,118.49,118.56,118.12,118.24,29388.0
2019-11-12 10:40:00,118.23,118.39,118.09,118.17,10812.0,118.23,118.39,118.09,118.17,10812.0
2019-11-12 10:45:00,118.2,118.26,118.11,118.12,9237.0,118.2,118.26,118.11,118.12,9237.0
2019-11-12 10:50:00,118.15,118.22,118.03,118.06,9203.0,118.15,118.22,118.03,118.06,9203.0
2019-11-12 10:55:00,118.05,118.19,117.92,117.92,7763.0,118.05,118.19,117.92,117.92,7763.0
2019-11-12 11:00:00,117.92,118.03,117.89,117.89,15264.0,117.92,118.03,117.89,117.89,15264.0
2019-11-12 11:05:00,117.94,117.97,117.84,117.9,6762.0,117.94,117.97,117.84,117.9,6762.0
2019-11-12 11:10:00,117.86,117.96,117.83,117.89,5765.0,117.86,117.96,117.83,117.89,5765.0
2019-11-12 11:15:00,117.91,118.04,117.9,117.98,8695.0,117.91,118.04,117.9,117.98,8695.0
2019-11-12 11:20:00,117.96,118.2,117.93,118.17,6289.0,117.96,118.2,117.93,118.17,6289.0
2019-11-12 11:25:00,118.16,118.25,118.15,118.23,5920.0,118.16,118.25,118.15,118.23,5920.0
2019-11-12 11:30:00,118.25,118.51,118.25,118.35,8259.0,118.25,118.51,118.25,118.35,8259.0
2019-11-12 11:35:00,118.36,118.44,118.27,118.44,7256.0,118.36,118.44,118.27,118.44,7256.0
2019-11-12 11:40:00,118.42,118.48,118.25,118.25,6619.0,118.42,118.48,118.25,118.25,6619.0
2019-11-12 11:45:00,118.3,118.42,118.19,118.19,7380.0,118.3,118.42,118.19,118.19,7380.0
2019-11-12 11:50:00,118.18,118.22,118.06,118.19,7900.0,118.18,118.22,118.06,118.19,7900.0
2019-11-12 11:55:00,118.19,118.21,118.07,118.15,5900.0,118.19,118.21,118.07,118.15,5900.0
2019-11-12 12:00:00,118.17,118.17,118.06,118.09,8158.0,118.17,118.17,118.06,118.09,8158.0
2019-11-12 12:05:00,118.08,118.09,117.97,118.01,5100.0,118.08,118.09,117.97,118.01,5100.0
2019-11-12 12:10:00,117.98,118.24,117.98,118.24,5400.0,117.98,118.24,117.98,118.24,5400.0
2019-11-12 12:15:00,118.2,118.3,118.15,118.15,5534.0,118.2,118.3,118.15,118.15,5534.0
2019-11-12 12:20:00,118.19,118.3,118.16,118.3,8599.0,118.19,118.3,118.16,118.3,8599.0
2019-11-12 12:25:00,118.27,118.48,118.26,118.41,11190.0,118.27,118.48,118.26,118.41,11190.0
2019-11-12 12:30:00,118.4,118.5,118.36,118.36,4712.0,118.4,118.5,118.36,118.36,4712.0
2019-11-12 12:35:00,118.37,118.37,118.18,118.18,2806.0,118.37,118.37,118.18,118.18,2806.0
2019-11-12 12:40:00,118.17,118.35,118.16,118.31,9921.0,118.17,118.35,118.16,118.31,9921.0
2019-11-12 12:45:00,118.34,118.43,118.33,118.37,10422.0,118.34,118.43,118.33,118.37,10422.0
2019-11-12 12:50:00,118.39,118.39,118.27,118.27,6355.0,118.39,118.39,118.27,118.27,6355.0
2019-11-12 12:55:00,118.28,118.34,118.19,118.3,5284.0,118.28,118.34,118.19,118.3,5284.0
2019-11-12 13:00:00,118.33,118.43,118.27,118.28,7575.0,118.33,118.43,118.27,118.28,7575.0
2019-11-12 13:05:00,118.28,118.41,118.27,118.41,6802.0,118.28,118.41,118.27,118.41,6802.0
2019-11-12 13:10:00,118.39,118.43,118.37,118.39,5586.0,118.39,118.43,118.37,118.39,5586.0
2019-11-12 13:15:00,118.41,118.5,118.37,118.4,10069.0,118.41,118.5,118.37,118.4,10069.0
2019-11-12 13:20:00,118.41,118.6,118.37,118.56,13849.0,118.41,118.6,118.37,118.56,13849.0
2019-11-12 13:25:00,118.52,118.8,118.45,118.73,8241.0,118.52,118.8,118.45,118.73,8241.0
2019-11-12 13:30:00,118.76,118.85,118.57,118.57,15939.0,118.76,118.85,118.57,118.57,15939.0
2019-11-12 13:35:00,118.54,118.6,118.54,118.6,3142.0,118.54,118.6,118.54,118.6,3142.0
2019-11-12 13:40:00,118.64,118.7,118.54,118.6,12498.0,118.64,118.7,118.54,118.6,12498.0
2019-11-12 13:45:00,118.6,118.69,118.6,118.64,7082.0,118.6,118.69,118.6,118.64,7082.0
2019-11-12 13:50:00,118.62,118.84,118.62,118.8,10573.0,118.62,118.84,118.62,118.8,10573.0
2019-11-12 13:55:00,118.8,119.02,118.68,118.93,31287.0,118.8,119.02,118.68,118.93,31287.0
2019-11-12 14:00:00,118.96,119.11,118.94,119.0,19837.0,118.96,119.11,118.94,119.0,19837.0
2019-11-12 14:05:00,119.04,119.25,118.98,119.2,5015.0,119.04,119.25,118.98,119.2,5015.0
2019-11-12 14:10:00,119.2,119.25,118.62,118.74,20858.0,119.2,119.25,118.62,118.74,20858.0
2019-11-12 14:15:00,118.74,118.9,118.74,118.88,10601.0,118.74,118.9,118.74,118.88,10601.0
2019-11-12 14:20:00,118.89,119.01,118.84,118.92,6090.0,118.89,119.01,118.84,118.92,6090.0
2019-11-12 14:25:00,118.91,118.91,118.78,118.81,9285.0,118.91,118.91,118.78,118.81,9285.0
2019-11-12 14:30:00,118.81,118.94,118.81,118.91,6598.0,118.81,118.94,118.81,118.91,6598.0
2019-11-12 14:35:00,118.91,118.95,118.89,118.9,5393.0,118.91,118.95,118.89,118.9,5393.0
2019-11-12 14:40:00,118.92,118.94,118.89,118.9,8519.0,118.92,118.94,118.89,118.9,8519.0
2019-11-12 14:45:00,118.91,119.01,118.89,119.01,8618.0,118.91,119.01,118.89,119.01,8618.0
2019-11-12 14:50:00,118.96,118.96,118.76,118.76,27941.0,118.96,118.96,118.76,118.76,27941.0
2019-11-12 14:55:00,118.73,118.93,118.6,118.88,8137.0,118.73,118.93,118.6,118.88,8137.0
2019-11-12 15:00:00,118.88,118.92,118.85,118.91,4900.0,118.88,118.92,118.85,118.91,4900.0
2019-11-12 15:05:00,118.91,119.05,118.85,119.01,24263.0,118.91,119.05,118.85,119.01,24263.0
2019-11-12 15:10:00,119.0,119.05,118.98,118.98,10573.0,119.0,119.05,118.98,118.98,10573.0
2019-11-12 15:15:00,119.02,119.05,118.88,119.02,7900.0,119.02,119.05,118.88,119.02,7900.0
2019-11-12 15:20:00,119.02,119.07,119.0,119.03,11899.0,119.02,119.07,119.0,119.03,11899.0
2019-11-12 15:25:00,119.02,119.08,119.0,119.0,9533.0,119.02,119.08,119.0,119.0,9533.0
2019-11-12 15:30:00,119.01,119.11,118.89,118.91,18659.0,119.01,119.11,118.89,118.91,18659.0
2019-11-12 15:35:00,118.9,118.96,118.88,118.9,26378.0,118.9,118.96,118.88,118.9,26378.0
2019-11-12 15:40:00,118.91,119.03,118.86,118.93,14014.0,118.91,119.03,118.86,118.93,14014.0
2019-11-12 15:45:00,118.91,119.05,118.83,119.02,20764.0,118.91,119.05,118.83,119.02,20764.0
2019-11-12 15:50:00,119.04,119.18,119.03,119.15,33342.0,119.04,119.18,119.03,119.15,33342.0
2019-11-12 15:55:00,119.13,119.15,118.91,119.0,63252.0,119.13,119.15,118.91,119.0,63252.0
2019-11-13 09:30:00,119.56,119.89,118.67,119.48,22739.0,119.56,119.89,118.67,119.48,22739.0
2019-11-13 09:35:00,119.4,119.86,119.25,119.81,98850.0,119.4,119.86,119.25,119.81,98850.0
2019-11-13 09:40:00,119.87,119.87,118.93,118.94,20256.0,119.87,119.87,118.93,118.94,20256.0
2019-11-13 09:45:00,118.93,119.18,118.64,119.0,23901.0,118.93,119.18,118.64,119.0,23901.0
2019-11-13 09:50:00,118.89,119.15,118.8,118.94,3205.0,118.89,119.15,118.8,118.94,3205.0
2019-11-13 09:55:00,118.9,119.23,118.9,119.23,6650.0,118.9,119.23,118.9,119.23,6650.0
2019-11-13 10:00:00,119.25,119.63,119.22,119.33,8062.0,119.25,119.63,119.22,119.33,8062.0
2019-11-13 10:05:00,119.33,119.5,119.3,119.42,6926.0,119.33,119.5,119.3,119.42,6926.0
2019-11-13 10:10:00,119.46,119.8,119.46,119.78,6614.0,119.46,119.8,119.46,119.78,6614.0
2019-11-13 10:15:00,119.72,120.18,119.71,120.16,11373.0,119.72,120.18,119.71,120.16,11373.0
2019-11-13 10:20:00,120.19,120.61,120.17,120.55,19775.0,120.19,120.61,120.17,120.55,19775.0
2019-11-13 10:25:00,120.6,120.82,120.58,120.72,9539.0,120.6,120.82,120.58,120.72,9539.0
2019-11-13 10:30:00,120.68,120.89,120.51,120.62,6322.0,120.68,120.89,120.51,120.62,6322.0
2019-11-13 10:35:00,120.61,120.61,120.12,120.25,15220.0,120.61,120.61,120.12,120.25,15220.0
2019-11-13 10:40:00,120.26,120.26,119.91,119.94,10079.0,120.26,120.26,119.91,119.94,10079.0
2019-11-13 10:45:00,119.87,120.09,119.87,120.04,11591.0,119.87,120.09,119.87,120.04,11591.0
2019-11-13 10:50:00,120.06,120.12,119.84,119.91,6545.0,120.06,120.12,119.84,119.91,6545.0
2019-11-13 10:55:00,119.93,120.02,119.75,119.82,9809.0,119.93,120.02,119.75,119.82,9809.0
2019-11-13 11:00:00,119.79,119.79,119.54,119.54,6819.0,119.79,119.79,119.54,119.54,6819.0
2019-11-13 11:05:00,119.57,119.59,119.39,119.4,12328.0,119.57,119.59,119.39,119.4,12328.0
2019-11-13 11:10:00,119.37,119.55,119.31,119.35,20469.0,119.37,119.55,119.31,119.35,20469.0
2019-11-13 11:15:00,119.35,119.6,119.28,119.6,26674.0,119.35,119.6,119.28,119.6,26674.0
2019-11-13 11:20:00,119.61,119.66,119.5,119.56,15926.0,119.61,119.66,119.5,119.56,15926.0
2019-11-13 11:25:00,119.53,119.75,119.52,119.52,9458.0,119.53,119.75,119.52,119.52,9458.0
2019-11-13 11:30:00,119.54,119.57,119.37,119.44,6177.0,119.54,119.57,119.37,119.44,6177.0
2019-11-13 11:35:00,119.43,119.43,119.25,119.25,5358.0,119.43,119.43,119.25,119.25,5358.0
2019-11-13 11:40:00,119.3,119.47,119.28,119.44,4673.0,119.3,119.47,119.28,119.44,4673.0
2019-11-13 11:45:00,119.35,119.37,119.29,119.32,2308.0,119.35,119.37,119.29,119.32,2308.0
2019-11-13 11:50:00,119.32,119.41,119.32,119.35,4597.0,119.32,119.41,119.32,119.35,4597.0
2019-11-13 11:55:00,119.35,119.35,119.3,119.3,1575.0,119.35,119.35,119.3,119.3,1575.0
2019-11-13 12:00:00,119.36,119.41,119.26,119.33,11509.0,119.36,119.41,119.26,119.33,11509.0
2019-11-13 12:05:00,119.32,119.48,119.3,119.34,4248.0,119.32,119.48,119.3,119.34,4248.0
2019-11-13 12:10:00,119.36,119.57,119.33,119.57,3650.0,119.36,119.57,119.33,119.57,3650.0
2019-11-13 12:15:00,119.61,119.8,119.52,119.8,5984.0,119.61,119.8,119.52,119.8,5984.0
2019-11-13 12:20:00,119.79,120.2,119.77,120.2,73656.0,119.79,120.2,119.77,120.2,73656.0
2019-11-13 12:25:00,120.21,120.39,120.2,120.25,5974.0,120.21,120.39,120.2,120.25,5974.0
2019-11-13 12:30:00,120.25,120.34,120.11,120.12,32977.0,120.25,120.34,120.11,120.12,32977.0
2019-11-13 12:35:00,120.1,120.36,120.04,120.35,4826.0,120.1,120.36,120.04,120.35,4826.0
2019-11-13 12:40:00,120.37,120.39,120.22,120.27,5742.0,120.37,120.39,120.22,120.27,5742.0
2019-11-13 12:45:00,120.27,120.27,120.18,120.19,3540.0,120.27,120.27,120.18,120.19,3540.0
2019-11-13 12:50:00,120.19,120.19,120.02,120.15,2500.0,120.19,120.19,120.02,120.15,2500.0
2019-11-13 12:55:00,120.12,120.17,120.11,120.13,2802.0,120.12,120.17,120.11,120.13,2802.0
2019-11-13 13:00:00,120.12,120.12,120.03,120.09,4433.0,120.12,120.12,120.03,120.09,4433.0
2019-11-13 13:05:00,120.09,120.12,120.0,120.04,2490.0,120.09,120.12,120.0,120.04,2490.0
2019-11-13 13:10:00,120.04,120.1,120.0,120.1,5018.0,120.04,120.1,120.0,120.1,5018.0
2019-11-13 13:15:00,120.1,120.12,120.03,120.1,17665.0,120.1,120.12,120.03,120.1,17665.0
2019-11-13 13:20:00,120.07,120.12,119.94,119.98,8055.0,120.07,120.12,119.94,119.98,8055.0
2019-11-13 13:25:00,120.0,120.05,119.88,119.9,2483.0,120.0,120.05,119.88,119.9,2483.0
2019-11-13 13:30:00,119.91,120.0,119.91,119.97,3300.0,119.91,120.0,119.91,119.97,3300.0
2019-11-13 13:35:00,119.97,120.05,119.95,120.04,9042.0,119.97,120.05,119.95,120.04,9042.0
2019-11-13 13:40:00,120.05,120.05,119.98,120.01,3650.0,120.05,120.05,119.98,120.01,3650.0
2019-11-13 13:45:00,120.01,120.02,119.94,120.0,3800.0,120.01,120.02,119.94,120.0,3800.0
2019-11-13 13:50:00,120.02,120.11,120.0,120.01,3556.0,120.02,120.11,120.0,120.01,3556.0
2019-11-13 13:55:00,120.0,120.0,119.59,119.82,12225.0,120.0,120.0,119.59,119.82,12225.0
2019-11-13 14:00:00,119.82,119.84,119.66,119.78,11601.0,119.82,119.84,119.66,119.78,11601.0
2019-11-13 14:05:00,119.8,119.8,119.68,119.73,9682.0,119.8,119.8,119.68,119.73,9682.0
2019-11-13 14:10:00,119.74,119.82,119.55,119.57,10042.0,119.74,119.82,119.55,119.57,10042.0
2019-11-13 14:15:00,119.56,119.63,119.54,119.57,4060.0,119.56,119.63,119.54,119.57,4060.0
2019-11-13 14:20:00,119.58,119.67,119.58,119.64,4900.0,119.58,119.67,119.58,119.64,4900.0
2019-11-13 14:25:00,119.58,119.66,119.58,119.62,30926.0,119.58,119.66,119.58,119.62,30926.0
2019-11-13 14:30:00,119.6,119.72,119.57,119.66,8945.0,119.6,119.72,119.57,119.66,8945.0
2019-11-13 14:35:00,119.66,119.74,119.66,119.72,4197.0,119.66,119.74,119.66,119.72,4197.0
2019-11-13 14:40:00,119.72,120.04,119.72,119.9,13409.0,119.72,120.04,119.72,119.9,13409.0
2019-11-13 14:45:00,119.9,119.91,119.78,119.81,1943.0,119.9,119.91,119.78,119.81,1943.0
2019-11-13 14:50:00,119.83,119.95,119.83,119.91,3204.0,119.83,119.95,119.83,119.91,3204.0
2019-11-13 14:55:00,119.89,119.99,119.84,119.97,5313.0,119.89,119.99,119.84,119.97,5313.0
2019-11-13 15:00:00,119.99,120.12,119.98,119.98,6398.0,119.99,120.12,119.98,119.98,6398.0
2019-11-13 15:05:00,120.02,120.08,119.95,119.97,3300.0,120.02,120.08,119.95,119.97,3300.0
2019-11-13 15:10:00,119.96,120.0,119.9,119.9,3400.0,119.96,120.0,119.9,119.9,3400.0
2019-11-13 15:15:00,119.88,119.97,119.83,119.94,4616.0,119.88,119.97,119.83,119.94,4616.0
2019-11-13 15:20:00,120.0,120.04,119.93,120.0,5632.0,120.0,120.04,119.93,120.0,5632.0
2019-11-13 15:25:00,120.0,120.14,119.97,120.12,19358.0,120.0,120.14,119.97,120.12,19358.0
2019-11-13 15:30:00,120.1,120.18,119.99,120.03,8731.0,120.1,120.18,119.99,120.03,8731.0
2019-11-13 15:35:00,120.02,120.12,119.99,120.03,8648.0,120.02,120.12,119.99,120.03,8648.0
2019-11-13 15:40:00,120.01,120.2,120.01,120.2,9709.0,120.01,120.2,120.01,120.2,9709.0
2019-11-13 15:45:00,120.2,120.27,120.17,120.26,14832.0,120.2,120.27,120.17,120.26,14832.0
2019-11-13 15:50:00,120.25,120.49,120.14,120.43,28940.0,120.25,120.49,120.14,120.43,28940.0
2019-11-13 15:55:00,120.44,120.51,120.22,120.28,37884.0,120.44,120.51,120.22,120.28,37884.0
2019-11-14 09:30:00,120.18,120.46,119.12,120.12,12848.0,120.18,120.46,119.12,120.12,12848.0
2019-11-14 09:35:00,119.71,120.81,119.7,120.7,4082.0,119.71,120.81,119.7,120.7,4082.0
2019-11-14 09:40:00,121.0,121.24,120.66,121.23,6532.0,121.0,121.24,120.66,121.23,6532.0
2019-11-14 09:45:00,121.13,121.31,120.8,121.3,16490.0,121.13,121.31,120.8,121.3,16490.0
2019-11-14 09:50:00,121.18,121.54,121.18,121.53,6471.0,121.18,121.54,121.18,121.53,6471.0
2019-11-14 09:55:00,121.51,121.77,121.48,121.72,2738.0,121.51,121.77,121.48,121.72,2738.0
2019-11-14 10:00:00,121.85,121.86,121.4,121.42,8400.0,121.85,121.86,121.4,121.42,8400.0
2019-11-14 10:05:00,121.37,121.37,120.84,120.94,7170.0,121.37,121.37,120.84,120.94,7170.0
2019-11-14 10:10:00,121.01,121.01,120.95,120.95,1011.0,121.01,121.01,120.95,120.95,1011.0
2019-11-14 10:15:00,120.85,120.97,120.84,120.96,3421.0,120.85,120.97,120.84,120.96,3421.0
2019-11-14 10:20:00,121.08,121.3,121.05,121.24,7594.0,121.08,121.3,121.05,121.24,7594.0
2019-11-14 10:25:00,121.18,121.35,121.14,121.19,5508.0,121.18,121.35,121.14,121.19,5508.0
2019-11-14 10:30:00,121.22,121.22,120.82,120.93,3500.0,121.22,121.22,120.82,120.93,3500.0
2019-11-14 10:35:00,120.97,121.31,120.89,121.31,2831.0,120.97,121.31,120.89,121.31,2831.0
2019-11-14 10:40:00,121.34,121.43,121.22,121.24,5468.0,121.34,121.43,121.22,121.24,5468.0
2019-11-14 10:45:00,121.24,121.32,120.92,120.95,9346.0,121.24,121.32,120.92,120.95,9346.0
2019-11-14 10:50:00,120.94,121.13,120.88,121.05,9851.0,120.94,121.13,120.88,121.05,9851.0
2019-11-14 10:55:00,121.05,121.06,120.59,120.62,7400.0,121.05,121.06,120.59,120.62,7400.0
2019-11-14 11:00:00,120.6,121.01,120.6,120.97,4112.0,120.6,121.01,120.6,120.97,4112.0
2019-11-14 11:05:00,120.98,121.13,120.98,121.13,7245.0,120.98,121.13,120.98,121.13,7245.0
2019-11-14 11:10:00,121.1,121.27,121.07,121.27,4595.0,121.1,121.27,121.07,121.27,4595.0
2019-11-14 11:15:00,121.27,121.51,121.26,121.48,5844.0,121.27,121.51,121.26,121.48,5844.0
2019-11-14 11:20:00,121.51,121.51,121.24,121.31,9166.0,121.51,121.51,121.24,121.31,9166.0
2019-11-14 11:25:00,121.34,121.47,121.24,121.4,2906.0,121.34,121.47,121.24,121.4,2906.0
2019-11-14 11:30:00,121.43,121.47,121.33,121.35,4272.0,121.43,121.47,121.33,121.35,4272.0
2019-11-14 11:35:00,121.37,121.4,121.33,121.39,3265.0,121.37,121.4,121.33,121.39,3265.0
2019-11-14 11:40:00,121.39,121.42,121.1,121.11,5248.0,121.39,121.42,121.1,121.11,5248.0
2019-11-14 11:45:00,121.11,121.22,121.0,121.08,3691.0,121.11,121.22,121.0,121.08,3691.0
2019-11-14 11:50:00,121.09,121.12,121.03,121.03,1550.0,121.09,121.12,121.03,121.03,1550.0
2019-11-14 11:55:00,121.02,121.02,120.8,120.96,8078.0,121.02,121.02,120.8,120.96,8078.0
2019-11-14 12:00:00,120.92,120.94,120.76,120.76,2500.0,120.92,120.94,120.76,120.76,2500.0
2019-11-14 12:05:00,120.8,120.96,120.77,120.95,2862.0,120.8,120.96,120.77,120.95,2862.0
2019-11-14 12:10:00,120.96,121.22,120.94,121.22,6953.0,120.96,121.22,120.94,121.22,6953.0
2019-11-14 12:15:00,121.18,121.3,121.18,121.26,4127.0,121.18,121.3,121.18,121.26,4127.0
2019-11-14 12:20:00,121.35,121.35,121.23,121.24,2930.0,121.35,121.35,121.23,121.24,2930.0
2019-11-14 12:25:00,121.27,121.27,121.1,121.19,4953.0,121.27,121.27,121.1,121.19,4953.0
2019-11-14 12:30:00,121.24,121.39,121.14,121.33,6747.0,121.24,121.39,121.14,121.33,6747.0
2019-11-14 12:35:00,121.33,121.36,121.28,121.33,2154.0,121.33,121.36,121.28,121.33,2154.0
2019-11-14 12:40:00,121.37,121.47,121.36,121.46,2433.0,121.37,121.47,121.36,121.46,2433.0
2019-11-14 12:45:00,121.5,121.6,121.43,121.54,3990.0,121.5,121.6,121.43,121.54,3990.0
2019-11-14 12:50:00,121.58,121.72,121.56,121.64,4584.0,121.58,121.72,121.56,121.64,4584.0
2019-11-14 12:55:00,121.65,121.79,121.6,121.78,1819.0,121.65,121.79,121.6,121.78,1819.0
2019-11-14 13:00:00,121.74,121.83,121.69,121.72,3203.0,121.74,121.83,121.69,121.72,3203.0
2019-11-14 13:05:00,121.69,121.81,121.68,121.79,2160.0,121.69,121.81,121.68,121.79,2160.0
2019-11-14 13:10:00,121.85,121.92,121.74,121.77,3570.0,121.85,121.92,121.74,121.77,3570.0
2019-11-14 13:15:00,121.75,121.77,121.68,121.77,3106.0,121.75,121.77,121.68,121.77,3106.0
2019-11-14 13:20:00,121.79,121.79,121.73,121.73,2600.0,121.79,121.79,121.73,121.73,2600.0
2019-11-14 13:25:00,121.74,121.77,121.72,121.76,3705.0,121.74,121.77,121.72,121.76,3705.0
2019-11-14 13:30:00,121.75,121.98,121.73,121.93,8997.0,121.75,121.98,121.73,121.93,8997.0
2019-11-14 13:35:00,121.9,121.94,121.8,121.8,5003.0,121.9,121.94,121.8,121.8,5003.0
2019-11-14 13:40:00,121.82,121.83,121.76,121.76,2474.0,121.82,121.83,121.76,121.76,2474.0
2019-11-14 13:45:00,121.75,121.83,121.7,121.71,5525.0,121.75,121.83,121.7,121.71,5525.0
2019-11-14 13:50:00,121.73,121.8,121.72,121.8,2300.0,121.73,121.8,121.72,121.8,2300.0
2019-11-14 13:55:00,121.81,121.85,121.5,121.67,13413.0,121.81,121.85,121.5,121.67,13413.0
2019-11-14 14:00:00,121.62,121.67,121.62,121.64,4811.0,121.62,121.67,121.62,121.64,4811.0
2019-11-14 14:05:00,121.67,121.78,121.66,121.78,3000.0,121.67,121.78,121.66,121.78,3000.0
2019-11-14 14:10:00,121.83,121.94,121.81,121.85,5079.0,121.83,121.94,121.81,121.85,5079.0
2019-11-14 14:15:00,121.86,121.97,121.85,121.85,8943.0,121.86,121.97,121.85,121.85,8943.0
2019-11-14 14:20:00,121.82,121.91,121.79,121.9,2300.0,121.82,121.91,121.79,121.9,2300.0
2019-11-14 14:25:00,121.9,121.95,121.83,121.93,3522.0,121.9,121.95,121.83,121.93,3522.0
2019-11-14 14:30:00,121.95,122.07,121.92,122.02,5476.0,121.95,122.07,121.92,122.02,5476.0
2019-11-14 14:35:00,122.03,122.08,121.95,121.98,5039.0,122.03,122.08,121.95,121.98,5039.0
2019-11-14 14:40:00,121.98,122.11,121.96,122.09,4747.0,121.98,122.11,121.96,122.09,4747.0
2019-11-14 14:45:00,122.08,122.1,122.03,122.09,4499.0,122.08,122.1,122.03,122.09,4499.0
2019-11-14 14:50:00,122.07,122.21,122.05,122.21,11457.0,122.07,122.21,122.05,122.21,11457.0
2019-11-14 14:55:00,122.22,122.25,122.01,122.01,7648.0,122.22,122.25,122.01,122.01,7648.0
2019-11-14 15:00:00,122.0,122.1,121.98,122.02,4614.0,122.0,122.1,121.98,122.02,4614.0
2019-11-14 15:05:00,122.0,122.2,121.99,122.18,6787.0,122.0,122.2,121.99,122.18,6787.0
2019-11-14 15:10:00,122.22,122.27,122.14,122.27,6788.0,122.22,122.27,122.14,122.27,6788.0
2019-11-14 15:15:00,122.25,122.3,122.23,122.29,5437.0,122.25,122.3,122.23,122.29,5437.0
2019-11-14 15:20:00,122.29,122.43,122.28,122.36,11144.0,122.29,122.43,122.28,122.36,11144.0
2019-11-14 15:25:00,122.37,122.39,122.2,122.24,5027.0,122.37,122.39,122.2,122.24,5027.0
2019-11-14 15:30:00,122.26,122.3,122.23,122.23,10530.0,122.26,122.3,122.23,122.23,10530.0
2019-11-14 15:35:00,122.26,122.29,122.22,122.22,17087.0,122.26,122.29,122.22,122.22,17087.0
2019-11-14 15:40:00,122.25,122.42,122.23,122.34,29502.0,122.25,122.42,122.23,122.34,29502.0
2019-11-14 15:45:00,122.35,122.41,122.33,122.38,10640.0,122.35,122.41,122.33,122.38,10640.0
2019-11-14 15:50:00,122.38,122.5,122.29,122.29,30024.0,122.38,122.5,122.29,122.29,30024.0
2019-11-14 15:55:00,122.25,122.32,122.16,122.3,33624.0,122.25,122.32,122.16,122.3,33624.0
2019-11-15 09:30:00,122.77,123.38,122.32,123.23,50424.0,122.77,123.38,122.32,123.23,50424.0
2019-11-15 09:35:00,123.21,123.21,122.56,122.69,6774.0,123.21,123.21,122.56,122.69,6774.0
2019-11-15 09:40:00,122.67,122.67,121.98,122.03,10758.0,122.67,122.67,121.98,122.03,10758.0
2019-11-15 09:45:00,122.08,122.31,121.96,122.29,8786.0,122.08,122.31,121.96,122.29,8786.0
2019-11-15 09:50:00,122.31,122.45,122.07,122.45,4290.0,122.31,122.45,122.07,122.45,4290.0
2019-11-15 09:55:00,122.39,122.52,122.15,122.21,7963.0,122.39,122.52,122.15,122.21,7963.0
2019-11-15 10:00:00,122.13,122.51,122.01,122.45,10878.0,122.13,122.51,122.01,122.45,10878.0
2019-11-15 10:05:00,122.53,122.62,122.12,122.42,11091.0,122.53,122.62,122.12,122.42,11091.0
2019-11-15 10:10:00,122.44,122.49,122.27,122.37,4141.0,122.44,122.49,122.27,122.37,4141.0
2019-11-15 10:15:00,122.34,122.61,122.25,122.59,7929.0,122.34,122.61,122.25,122.59,7929.0
2019-11-15 10:20:00,122.56,122.76,122.52,122.58,7552.0,122.56,122.76,122.52,122.58,7552.0
2019-11-15 10:25:00,122.61,122.89,122.57,122.89,4002.0,122.61,122.89,122.57,122.89,4002.0
2019-11-15 10:30:00,122.89,123.02,122.82,122.97,9680.0,122.89,123.02,122.82,122.97,9680.0
2019-11-15 10:35:00,122.97,123.27,122.94,123.17,15521.0,122.97,123.27,122.94,123.17,15521.0
2019-11-15 10:40:00,123.1,123.26,123.09,123.15,6311.0,123.1,123.26,123.09,123.15,6311.0
2019-11-15 10:45:00,123.18,123.18,122.94,123.11,6874.0,123.18,123.18,122.94,123.11,6874.0
2019-11-15 10:50:00,123.15,123.47,123.12,123.46,6340.0,123.15,123.47,123.12,123.46,6340.0
2019-11-15 10:55:00,123.52,123.6,123.34,123.53,17569.0,123.52,123.6,123.34,123.53,17569.0
2019-11-15 11:00:00,123.58,123.67,123.41,123.41,8572.0,123.58,123.67,123.41,123.41,8572.0
2019-11-15 11:05:00,123.51,123.69,123.51,123.69,7640.0,123.51,123.69,123.51,123.69,7640.0
2019-11-15 11:10:00,123.68,123.76,123.52,123.76,8350.0,123.68,123.76,123.52,123.76,8350.0
2019-11-15 11:15:00,123.74,123.74,123.52,123.58,5881.0,123.74,123.74,123.52,123.58,5881.0
2019-11-15 11:20:00,123.48,123.48,123.14,123.23,5149.0,123.48,123.48,123.14,123.23,5149.0
2019-11-15 11:25:00,123.24,123.5,123.24,123.46,9038.0,123.24,123.5,123.24,123.46,9038.0
2019-11-15 11:30:00,123.43,123.45,123.11,123.15,6203.0,123.43,123.45,123.11,123.15,6203.0
2019-11-15 11:35:00,123.17,123.32,123.15,123.28,6720.0,123.17,123.32,123.15,123.28,6720.0
2019-11-15 11:40:00,123.3,123.37,123.25,123.3,7977.0,123.3,123.37,123.25,123.3,7977.0
2019-11-15 11:45:00,123.34,123.37,123.19,123.19,3400.0,123.34,123.37,123.19,123.19,3400.0
2019-11-15 11:50:00,123.23,123.29,123.17,123.17,5189.0,123.23,123.29,123.17,123.17,5189.0
2019-11-15 11:55:00,123.2,123.32,123.18,123.28,6552.0,123.2,123.32,123.18,123.28,6552.0
2019-11-15 12:00:00,123.3,123.33,123.25,123.25,5469.0,123.3,123.33,123.25,123.25,5469.0
2019-11-15 12:05:00,123.28,123.34,123.27,123.28,5621.0,123.28,123.34,123.27,123.28,5621.0
2019-11-15 12:10:00,123.26,123.4,123.25,123.29,4345.0,123.26,123.4,123.25,123.29,4345.0
2019-11-15 12:15:00,123.31,123.35,123.29,123.34,3051.0,123.31,123.35,123.29,123.34,3051.0
2019-11-15 12:20:00,123.36,123.36,123.24,123.24,6600.0,123.36,123.36,123.24,123.24,6600.0
2019-11-15 12:25:00,123.25,123.5,123.21,123.5,5600.0,123.25,123.5,123.21,123.5,5600.0
2019-11-15 12:30:00,123.48,123.59,123.43,123.58,3747.0,123.48,123.59,123.43,123.58,3747.0
2019-11-15 12:35:00,123.61,123.61,123.43,123.56,4375.0,123.61,123.61,123.43,123.56,4375.0
2019-11-15 12:40:00,123.62,123.62,123.3,123.32,7241.0,123.62,123.62,123.3,123.32,7241.0
2019-11-15 12:45:00,123.27,123.28,123.18,123.23,5747.0,123.27,123.28,123.18,123.23,5747.0
2019-11-15 12:50:00,123.21,123.24,123.08,123.14,5529.0,123.21,123.24,123.08,123.14,5529.0
2019-11-15 12:55:00,123.12,123.27,122.99,123.23,6434.0,123.12,123.27,122.99,123.23,6434.0
2019-11-15 13:00:00,123.2,123.28,123.18,123.23,3577.0,123.2,123.28,123.18,123.23,3577.0
2019-11-15 13:05:00,123.25,123.32,123.22,123.25,3368.0,123.25,123.32,123.22,123.25,3368.0
2019-11-15 13:10:00,123.23,123.3,123.2,123.27,4742.0,123.23,123.3,123.2,123.27,4742.0
2019-11-15 13:15:00,123.3,123.39,123.19,123.3,5045.0,123.3,123.39,123.19,123.3,5045.0
2019-11-15 13:20:00,123.27,123.33,123.22,123.29,4479.0,123.27,123.33,123.22,123.29,4479.0
2019-11-15 13:25:00,123.25,123.28,123.13,123.13,5541.0,123.25,123.28,123.13,123.13,5541.0
2019-11-15 13:30:00,123.17,123.2,122.98,123.01,6823.0,123.17,123.2,122.98,123.01,6823.0
2019-11-15 13:35:00,123.01,123.13,123.01,123.09,5938.0,123.01,123.13,123.01,123.09,5938.0
2019-11-15 13:40:00,123.1,123.15,122.97,122.97,4517.0,123.1,123.15,122.97,122.97,4517.0
2019-11-15 13:45:00,123.0,123.14,123.0,123.08,4113.0,123.0,123.14,123.0,123.08,4113.0
2019-11-15 13:50:00,123.1,123.21,123.1,123.18,3319.0,123.1,123.21,123.1,123.18,3319.0
2019-11-15 13:55:00,123.19,123.42,123.16,123.41,7098.0,123.19,123.42,123.16,123.41,7098.0
2019-11-15 14:00:00,123.4,123.44,123.36,123.38,3900.0,123.4,123.44,123.36,123.38,3900.0
2019-11-15 14:05:00,123.38,123.45,123.29,123.35,7538.0,123.38,123.45,123.29,123.35,7538.0
2019-11-15 14:10:00,123.35,123.41,123.34,123.4,5608.0,123.35,123.41,123.34,123.4,5608.0
2019-11-15 14:15:00,123.38,123.61,123.38,123.58,13589.0,123.38,123.61,123.38,123.58,13589.0
2019-11-15 14:20:00,123.59,123.59,123.41,123.41,3200.0,123.59,123.59,123.41,123.41,3200.0
2019-11-15 14:25:00,123.41,123.44,123.33,123.35,4900.0,123.41,123.44,123.33,123.35,4900.0
2019-11-15 14:30:00,123.37,123.41,123.36,123.36,2074.0,123.37,123.41,123.36,123.36,2074.0
2019-11-15 14:35:00,123.33,123.35,123.24,123.3,4028.0,123.33,123.35,123.24,123.3,4028.0
2019-11-15 14:40:00,123.32,123.48,123.29,123.48,5025.0,123.32,123.48,123.29,123.48,5025.0
2019-11-15 14:45:00,123.41,123.48,123.32,123.32,5900.0,123.41,123.48,123.32,123.32,5900.0
2019-11-15 14:50:00,123.34,123.42,123.25,123.31,8628.0,123.34,123.42,123.25,123.31,8628.0
2019-11-15 14:55:00,123.34,123.34,123.15,123.23,6258.0,123.34,123.34,123.15,123.23,6258.0
2019-11-15 15:00:00,123.21,123.26,123.16,123.26,3700.0,123.21,123.26,123.16,123.26,3700.0
2019-11-15 15:05:00,123.23,123.23,123.04,123.11,11075.0,123.23,123.23,123.04,123.11,11075.0
2019-11-15 15:10:00,123.07,123.33,123.07,123.3,6305.0,123.07,123.33,123.07,123.3,6305.0
2019-11-15 15:15:00,123.31,123.51,123.3,123.49,8354.0,123.31,123.51,123.3,123.49,8354.0
2019-11-15 15:20:00,123.49,123.55,123.48,123.5,9728.0,123.49,123.55,123.48,123.5,9728.0
2019-11-15 15:25:00,123.5,123.5,123.41,123.43,10856.0,123.5,123.5,123.41,123.43,10856.0
2019-11-15 15:30:00,123.43,123.43,123.27,123.33,9535.0,123.43,123.43,123.27,123.33,9535.0
2019-11-15 15:35:00,123.34,123.37,123.26,123.28,9427.0,123.34,123.37,123.26,123.28,9427.0
2019-11-15 15:40:00,123.28,123.49,123.26,123.48,17566.0,123.28,123.49,123.26,123.48,17566.0
2019-11-15 15:45:00,123.48,123.6,123.42,123.48,33031.0,123.48,123.6,123.42,123.48,33031.0
2019-11-15 15:50:00,123.49,123.74,123.44,123.72,47740.0,123.49,123.74,123.44,123.72,47740.0
2019-11-15 15:55:00,123.77,123.86,123.69,123.82,92949.0,123.77,123.86,123.69,123.82,92949.0
2019-11-18 09:30:00,123.51,123.98,123.51,123.98,13432.0,123.51,123.98,123.51,123.98,13432.0
2019-11-18 09:35:00,124.0,124.03,123.36,123.38,10747.0,124.0,124.03,123.36,123.38,10747.0
2019-11-18 09:40:00,123.39,123.39,122.76,122.8,14907.0,123.39,123.39,122.76,122.8,14907.0
2019-11-18 09:45:00,122.81,123.0,122.36,122.73,22482.0,122.81,123.0,122.36,122.73,22482.0
2019-11-18 09:50:00,122.68,122.9,122.65,122.7,16561.0,122.68,122.9,122.65,122.7,16561.0
2019-11-18 09:55:00,122.69,122.87,122.69,122.7,7027.0,122.69,122.87,122.69,122.7,7027.0
2019-11-18 10:00:00,122.71,122.8,122.53,122.64,17919.0,122.71,122.8,122.53,122.64,17919.0
2019-11-18 10:05:00,122.64,122.73,122.56,122.6,14002.0,122.64,122.73,122.56,122.6,14002.0
2019-11-18 10:10:00,122.6,122.67,122.48,122.54,12307.0,122.6,122.67,122.48,122.54,12307.0
2019-11-18 10:15:00,122.55,122.63,122.49,122.63,15549.0,122.55,122.63,122.49,122.63,15549.0
2019-11-18 10:20:00,122.65,122.71,122.54,122.55,15919.0,122.65,122.71,122.54,122.55,15919.0
2019-11-18 10:25:00,122.56,122.81,122.54,122.75,17938.0,122.56,122.81,122.54,122.75,17938.0
2019-11-18 10:30:00,122.78,122.78,122.66,122.71,3252.0,122.78,122.78,122.66,122.71,3252.0
2019-11-18 10:35:00,122.7,122.97,122.63,122.93,3063.0,122.7,122.97,122.63,122.93,3063.0
2019-11-18 10:40:00,122.93,123.12,122.9,123.02,12279.0,122.93,123.12,122.9,123.02,12279.0
2019-11-18 10:45:00,123.0,123.18,122.95,123.01,5227.0,123.0,123.18,122.95,123.01,5227.0
2019-11-18 10:50:00,123.07,123.07,122.78,123.0,9280.0,123.07,123.07,122.78,123.0,9280.0
2019-11-18 10:55:00,123.01,123.1,123.0,123.04,3667.0,123.01,123.1,123.0,123.04,3667.0
2019-11-18 11:00:00,123.03,123.09,122.93,123.0,13219.0,123.03,123.09,122.93,123.0,13219.0
2019-11-18 11:05:00,123.0,123.1,122.95,123.1,9835.0,123.0,123.1,122.95,123.1,9835.0
2019-11-18 11:10:00,123.15,123.23,123.06,123.09,5020.0,123.15,123.23,123.06,123.09,5020.0
2019-11-18 11:15:00,123.11,123.17,122.97,122.97,2104.0,123.11,123.17,122.97,122.97,2104.0
2019-11-18 11:20:00,123.08,123.13,122.99,122.99,1923.0,123.08,123.13,122.99,122.99,1923.0
2019-11-18 11:25:00,122.91,122.92,122.67,122.72,5619.0,122.91,122.92,122.67,122.72,5619.0
2019-11-18 11:30:00,122.73,122.87,122.7,122.86,2651.0,122.73,122.87,122.7,122.86,2651.0
2019-11-18 11:35:00,122.89,122.89,122.69,122.74,5400.0,122.89,122.89,122.69,122.74,5400.0
2019-11-18 11:40:00,122.76,122.76,122.66,122.67,3655.0,122.76,122.76,122.66,122.67,3655.0
2019-11-18 11:45:00,122.75,122.85,122.7,122.8,4361.0,122.75,122.85,122.7,122.8,4361.0
2019-11-18 11:50:00,122.8,122.86,122.7,122.78,3600.0,122.8,122.86,122.7,122.78,3600.0
2019-11-18 11:55:00,122.8,122.85,122.79,122.85,1878.0,122.8,122.85,122.79,122.85,1878.0
2019-11-18 12:00:00,122.85,122.85,122.65,122.76,2300.0,122.85,122.85,122.65,122.76,2300.0
2019-11-18 12:05:00,122.76,122.91,122.74,122.91,2540.0,122.76,122.91,122.74,122.91,2540.0
2019-11-18 12:10:00,122.94,123.05,122.92,123.0,6630.0,122.94,123.05,122.92,123.0,6630.0
2019-11-18 12:15:00,122.98,123.11,122.89,123.1,2700.0,122.98,123.11,122.89,123.1,2700.0
2019-11-18 12:20:00,123.09,123.14,122.9,122.93,5673.0,123.09,123.14,122.9,122.93,5673.0
2019-11-18 12:25:00,122.9,122.9,122.73,122.79,4400.0,122.9,122.9,122.73,122.79,4400.0
2019-11-18 12:30:00,122.82,122.87,122.75,122.81,3800.0,122.82,122.87,122.75,122.81,3800.0
2019-11-18 12:35:00,122.84,122.92,122.82,122.92,3911.0,122.84,122.92,122.82,122.92,3911.0
2019-11-18 12:40:00,122.9,122.92,122.67,122.67,3529.0,122.9,122.92,122.67,122.67,3529.0
2019-11-18 12:45:00,122.64,122.72,122.6,122.72,3300.0,122.64,122.72,122.6,122.72,3300.0
2019-11-18 12:50:00,122.74,122.74,122.66,122.69,3150.0,122.74,122.74,122.66,122.69,3150.0
2019-11-18 12:55:00,122.7,123.11,122.68,123.11,5933.0,122.7,123.11,122.68,123.11,5933.0
2019-11-18 13:00:00,123.09,123.14,123.08,123.09,2375.0,123.09,123.14,123.08,123.09,2375.0
2019-11-18 13:05:00,123.09,123.09,122.85,122.85,2748.0,123.09,123.09,122.85,122.85,2748.0
2019-11-18 13:10:00,122.87,122.93,122.81,122.81,5274.0,122.87,122.93,122.81,122.81,5274.0
2019-11-18 13:15:00,122.74,122.85,122.74,122.77,4763.0,122.74,122.85,122.74,122.77,4763.0
2019-11-18 13:20:00,122.75,122.96,122.7,122.84,6879.0,122.75,122.96,122.7,122.84,6879.0
2019-11-18 13:25:00,122.84,122.92,122.77,122.77,5099.0,122.84,122.92,122.77,122.77,5099.0
2019-11-18 13:30:00,122.77,122.84,122.64,122.67,3035.0,122.77,122.84,122.64,122.67,3035.0
2019-11-18 13:35:00,122.64,122.72,122.54,122.54,3900.0,122.64,122.72,122.54,122.54,3900.0
2019-11-18 13:40:00,122.57,122.64,122.54,122.61,4896.0,122.57,122.64,122.54,122.61,4896.0
2019-11-18 13:45:00,122.59,122.66,122.56,122.59,5038.0,122.59,122.66,122.56,122.59,5038.0
2019-11-18 13:50:00,122.57,122.57,122.48,122.48,1473.0,122.57,122.57,122.48,122.48,1473.0
2019-11-18 13:55:00,122.5,122.55,122.47,122.52,4578.0,122.5,122.55,122.47,122.52,4578.0
2019-11-18 14:00:00,122.55,122.68,122.53,122.67,3927.0,122.55,122.68,122.53,122.67,3927.0
2019-11-18 14:05:00,122.69,122.72,122.67,122.68,4655.0,122.69,122.72,122.67,122.68,4655.0
2019-11-18 14:10:00,122.68,122.98,122.68,122.95,8793.0,122.68,122.98,122.68,122.95,8793.0
2019-11-18 14:15:00,122.95,123.04,122.94,122.96,6660.0,122.95,123.04,122.94,122.96,6660.0
2019-11-18 14:20:00,122.98,123.01,122.91,122.99,5848.0,122.98,123.01,122.91,122.99,5848.0
2019-11-18 14:25:00,122.99,123.2,122.97,123.2,14459.0,122.99,123.2,122.97,123.2,14459.0
2019-11-18 14:30:00,123.22,123.3,123.21,123.23,6508.0,123.22,123.3,123.21,123.23,6508.0
2019-11-18 14:35:00,123.24,123.3,123.15,123.21,6572.0,123.24,123.3,123.15,123.21,6572.0
2019-11-18 14:40:00,123.19,123.22,123.09,123.15,2738.0,123.19,123.22,123.09,123.15,2738.0
2019-11-18 14:45:00,123.15,123.19,123.1,123.11,2069.0,123.15,123.19,123.1,123.11,2069.0
2019-11-18 14:50:00,123.12,123.13,122.91,122.94,10603.0,123.12,123.13,122.91,122.94,10603.0
2019-11-18 14:55:00,122.96,123.03,122.85,122.86,9359.0,122.96,123.03,122.85,122.86,9359.0
2019-11-18 15:00:00,122.84,122.94,122.8,122.94,4304.0,122.84,122.94,122.8,122.94,4304.0
2019-11-18 15:05:00,122.94,122.99,122.87,122.88,5804.0,122.94,122.99,122.87,122.88,5804.0
2019-11-18 15:10:00,122.87,123.01,122.86,123.01,5870.0,122.87,123.01,122.86,123.01,5870.0
2019-11-18 15:15:00,123.01,123.01,122.95,122.98,13385.0,123.01,123.01,122.95,122.98,13385.0
2019-11-18 15:20:00,122.98,123.14,122.98,123.12,6727.0,122.98,123.14,122.98,123.12,6727.0
2019-11-18 15:25:00,123.13,123.16,122.98,123.01,6528.0,123.13,123.16,122.98,123.01,6528.0
2019-11-18 15:30:00,123.02,123.07,122.94,123.07,11813.0,123.02,123.07,122.94,123.07,11813.0
2019-11-18 15:35:00,123.06,123.08,122.98,123.08,9803.0,123.06,123.08,122.98,123.08,9803.0
2019-11-18 15:40:00,123.08,123.09,122.96,123.04,10925.0,123.08,123.09,122.96,123.04,10925.0
2019-11-18 15:45:00,123.03,123.03,122.99,123.01,7476.0,123.03,123.03,122.99,123.01,7476.0
2019-11-18 15:50:00,123.03,123.31,123.02,123.31,36645.0,123.03,123.31,123.02,123.31,36645.0
2019-11-18 15:55:00,123.32,123.37,123.08,123.15,58699.0,123.32,123.37,123.08,123.15,58699.0
2019-11-19 09:30:00,123.62,123.62,123.21,123.29,8309.0,123.62,123.62,123.21,123.29,8309.0
2019-11-19 09:35:00,123.61,123.84,123.47,123.62,4623.0,123.61,123.84,123.47,123.62,4623.0
2019-11-19 09:40:00,123.65,123.65,123.05,123.19,9719.0,123.65,123.65,123.05,123.19,9719.0
2019-11-19 09:45:00,123.29,123.5,123.16,123.5,11537.0,123.29,123.5,123.16,123.5,11537.0
2019-11-19 09:50:00,123.6,123.78,122.91,122.92,13032.0,123.6,123.78,122.91,122.92,13032.0
2019-11-19 09:55:00,122.92,123.15,122.87,123.07,2800.0,122.92,123.15,122.87,123.07,2800.0
2019-11-19 10:00:00,123.06,123.29,123.05,123.1,8751.0,123.06,123.29,123.05,123.1,8751.0
2019-11-19 10:05:00,123.04,123.04,122.72,122.92,9493.0,123.04,123.04,122.72,122.92,9493.0
2019-11-19 10:10:00,122.96,123.14,122.89,122.98,8607.0,122.96,123.14,122.89,122.98,8607.0
2019-11-19 10:15:00,123.07,123.25,122.83,122.84,27936.0,123.07,123.25,122.83,122.84,27936.0
2019-11-19 10:20:00,122.82,122.86,122.74,122.83,6436.0,122.82,122.86,122.74,122.83,6436.0
2019-11-19 10:25:00,122.84,122.84,122.61,122.7,3404.0,122.84,122.84,122.61,122.7,3404.0
2019-11-19 10:30:00,122.64,122.89,122.57,122.88,10555.0,122.64,122.89,122.57,122.88,10555.0
2019-11-19 10:35:00,122.88,122.88,122.75,122.8,15400.0,122.88,122.88,122.75,122.8,15400.0
2019-11-19 10:40:00,122.89,123.14,122.89,123.04,5732.0,122.89,123.14,122.89,123.04,5732.0
2019-11-19 10:45:00,122.98,123.06,122.82,122.83,4600.0,122.98,123.06,122.82,122.83,4600.0
2019-11-19 10:50:00,122.85,122.91,122.58,122.77,10249.0,122.85,122.91,122.58,122.77,10249.0
2019-11-19 10:55:00,122.68,122.68,122.49,122.62,6348.0,122.68,122.68,122.49,122.62,6348.0
2019-11-19 11:00:00,122.6,122.66,122.46,122.57,8172.0,122.6,122.66,122.46,122.57,8172.0
2019-11-19 11:05:00,122.63,122.64,122.51,122.56,5120.0,122.63,122.64,122.51,122.56,5120.0
2019-11-19 11:10:00,122.52,122.83,122.45,122.83,4528.0,122.52,122.83,122.45,122.83,4528.0
2019-11-19 11:15:00,122.87,122.96,122.79,122.84,3871.0,122.87,122.96,122.79,122.84,3871.0
2019-11-19 11:20:00,122.83,122.99,122.83,122.95,3900.0,122.83,122.99,122.83,122.95,3900.0
2019-11-19 11:25:00,123.01,123.12,122.92,122.92,7057.0,123.01,123.12,122.92,122.92,7057.0
2019-11-19 11:30:00,123.04,123.12,123.02,123.09,4176.0,123.04,123.12,123.02,123.09,4176.0
2019-11-19 11:35:00,123.06,123.06,122.81,122.86,27430.0,123.06,123.06,122.81,122.86,27430.0
2019-11-19 11:40:00,122.79,122.82,122.76,122.76,2143.0,122.79,122.82,122.76,122.76,2143.0
2019-11-19 11:45:00,122.81,122.85,122.58,122.59,4030.0,122.81,122.85,122.58,122.59,4030.0
2019-11-19 11:50:00,122.62,122.76,122.6,122.6,2962.0,122.62,122.76,122.6,122.6,2962.0
2019-11-19 11:55:00,122.64,122.69,122.57,122.66,7898.0,122.64,122.69,122.57,122.66,7898.0
2019-11-19 12:00:00,122.74,122.84,122.64,122.84,4403.0,122.74,122.84,122.64,122.84,4403.0
2019-11-19 12:05:00,122.84,122.84,122.57,122.64,5701.0,122.84,122.84,122.57,122.64,5701.0
2019-11-19 12:10:00,122.69,122.82,122.69,122.82,2584.0,122.69,122.82,122.69,122.82,2584.0
2019-11-19 12:15:00,122.81,122.81,122.69,122.7,2859.0,122.81,122.81,122.69,122.7,2859.0
2019-11-19 12:20:00,122.8,122.96,122.74,122.96,1800.0,122.8,122.96,122.74,122.96,1800.0
2019-11-19 12:25:00,123.02,123.05,122.97,122.97,3400.0,123.02,123.05,122.97,122.97,3400.0
2019-11-19 12:30:00,122.88,122.95,122.88,122.91,4400.0,122.88,122.95,122.88,122.91,4400.0
2019-11-19 12:35:00,122.94,123.0,122.93,122.97,2500.0,122.94,123.0,122.93,122.97,2500.0
2019-11-19 12:40:00,122.96,123.06,122.8,123.06,3413.0,122.96,123.06,122.8,123.06,3413.0
2019-11-19 12:45:00,123.09,123.27,123.09,123.23,2500.0,123.09,123.27,123.09,123.23,2500.0
2019-11-19 12:50:00,123.23,123.25,123.06,123.15,2800.0,123.23,123.25,123.06,123.15,2800.0
2019-11-19 12:55:00,123.16,123.19,123.01,123.1,4299.0,123.16,123.19,123.01,123.1,4299.0
2019-11-19 13:00:00,123.09,123.11,123.04,123.05,2800.0,123.09,123.11,123.04,123.05,2800.0
2019-11-19 13:05:00,122.99,123.08,122.93,123.08,2700.0,122.99,123.08,122.93,123.08,2700.0
2019-11-19 13:10:00,123.06,123.32,123.05,123.3,13073.0,123.06,123.32,123.05,123.3,13073.0
2019-11-19 13:15:00,123.35,123.55,123.34,123.55,5303.0,123.35,123.55,123.34,123.55,5303.0
2019-11-19 13:20:00,123.52,123.61,123.46,123.58,9810.0,123.52,123.61,123.46,123.58,9810.0
2019-11-19 13:25:00,123.59,123.64,123.51,123.55,5469.0,123.59,123.64,123.51,123.55,5469.0
2019-11-19 13:30:00,123.55,123.64,123.5,123.62,5941.0,123.55,123.64,123.5,123.62,5941.0
2019-11-19 13:35:00,123.6,123.63,123.5,123.62,5757.0,123.6,123.63,123.5,123.62,5757.0
2019-11-19 13:40:00,123.63,123.67,123.59,123.62,4800.0,123.63,123.67,123.59,123.62,4800.0
2019-11-19 13:45:00,123.62,123.69,123.61,123.63,2972.0,123.62,123.69,123.61,123.63,2972.0
2019-11-19 13:50:00,123.6,123.62,123.56,123.59,2200.0,123.6,123.62,123.56,123.59,2200.0
2019-11-19 13:55:00,123.61,123.62,123.49,123.51,3000.0,123.61,123.62,123.49,123.51,3000.0
2019-11-19 14:00:00,123.52,123.57,123.48,123.54,4300.0,123.52,123.57,123.48,123.54,4300.0
2019-11-19 14:05:00,123.55,123.73,123.52,123.7,3769.0,123.55,123.73,123.52,123.7,3769.0
2019-11-19 14:10:00,123.72,123.77,123.63,123.77,3300.0,123.72,123.77,123.63,123.77,3300.0
2019-11-19 14:15:00,123.72,123.86,123.68,123.85,4315.0,123.72,123.86,123.68,123.85,4315.0
2019-11-19 14:20:00,123.87,123.9,123.79,123.8,3305.0,123.87,123.9,123.79,123.8,3305.0
2019-11-19 14:25:00,123.84,123.96,123.8,123.83,4063.0,123.84,123.96,123.8,123.83,4063.0
2019-11-19 14:30:00,123.84,123.87,123.77,123.87,2659.0,123.84,123.87,123.77,123.87,2659.0
2019-11-19 14:35:00,123.84,123.95,123.84,123.92,5128.0,123.84,123.95,123.84,123.92,5128.0
2019-11-19 14:40:00,123.95,124.05,123.92,124.0,5555.0,123.95,124.05,123.92,124.0,5555.0
2019-11-19 14:45:00,123.98,124.09,123.93,124.04,6508.0,123.98,124.09,123.93,124.04,6508.0
2019-11-19 14:50:00,124.0,124.0,123.89,123.92,4191.0,124.0,124.0,123.89,123.92,4191.0
2019-11-19 14:55:00,123.94,123.94,123.88,123.93,9949.0,123.94,123.94,123.88,123.93,9949.0
2019-11-19 15:00:00,123.92,123.93,123.74,123.85,29039.0,123.92,123.93,123.74,123.85,29039.0
2019-11-19 15:05:00,123.84,123.92,123.75,123.87,11635.0,123.84,123.92,123.75,123.87,11635.0
2019-11-19 15:10:00,123.9,123.96,123.86,123.92,7399.0,123.9,123.96,123.86,123.92,7399.0
2019-11-19 15:15:00,123.92,123.92,123.85,123.85,3889.0,123.92,123.92,123.85,123.85,3889.0
2019-11-19 15:20:00,123.84,123.91,123.8,123.91,9933.0,123.84,123.91,123.8,123.91,9933.0
2019-11-19 15:25:00,123.89,123.89,123.75,123.78,12989.0,123.89,123.89,123.75,123.78,12989.0
2019-11-19 15:30:00,123.8,123.84,123.71,123.81,9960.0,123.8,123.84,123.71,123.81,9960.0
2019-11-19 15:35:00,123.78,123.88,123.74,123.77,21739.0,123.78,123.88,123.74,123.77,21739.0
2019-11-19 15:40:00,123.76,123.83,123.55,123.58,14000.0,123.76,123.83,123.55,123.58,14000.0
2019-11-19 15:45:00,123.58,123.59,123.49,123.57,13816.0,123.58,123.59,123.49,123.57,13816.0
2019-11-19 15:50:00,123.55,123.81,123.54,123.78,25384.0,123.55,123.81,123.54,123.78,25384.0
2019-11-19 15:55:00,123.8,123.83,123.59,123.65,49136.0,123.8,123.83,123.59,123.65,49136.0
2019-11-20 09:30:00,123.5,124.41,123.29,124.34,22114.0,123.5,124.41,123.29,124.34,22114.0
2019-11-20 09:35:00,123.84,124.36,123.57,123.72,6011.0,123.84,124.36,123.57,123.72,6011.0
2019-11-20 09:40:00,123.78,123.87,123.5,123.87,14015.0,123.78,123.87,123.5,123.87,14015.0
2019-11-20 09:45:00,123.84,124.0,123.74,123.76,10010.0,123.84,124.0,123.74,123.76,10010.0
2019-11-20 09:50:00,123.68,123.81,123.22,123.49,19130.0,123.68,123.81,123.22,123.49,19130.0
2019-11-20 09:55:00,123.48,124.02,123.46,123.93,8501.0,123.48,124.02,123.46,123.93,8501.0
2019-11-20 10:00:00,123.94,124.0,123.82,123.9,8119.0,123.94,124.0,123.82,123.9,8119.0
2019-11-20 10:05:00,123.92,124.0,123.89,123.94,3900.0,123.92,124.0,123.89,123.94,3900.0
2019-11-20 10:10:00,123.98,124.08,123.85,123.85,4600.0,123.98,124.08,123.85,123.85,4600.0
2019-11-20 10:15:00,123.84,124.07,123.84,124.07,5700.0,123.84,124.07,123.84,124.07,5700.0
2019-11-20 10:20:00,124.12,124.12,123.82,123.82,6300.0,124.12,124.12,123.82,123.82,6300.0
2019-11-20 10:25:00,123.86,123.93,123.72,123.88,4920.0,123.86,123.93,123.72,123.88,4920.0
2019-11-20 10:30:00,123.83,123.85,123.65,123.7,7570.0,123.83,123.85,123.65,123.7,7570.0
2019-11-20 10:35:00,123.7,123.72,123.48,123.5,4900.0,123.7,123.72,123.48,123.5,4900.0
2019-11-20 10:40:00,123.5,123.72,123.45,123.48,7339.0,123.5,123.72,123.45,123.48,7339.0
2019-11-20 10:45:00,123.51,123.51,123.18,123.23,3170.0,123.51,123.51,123.18,123.23,3170.0
2019-11-20 10:50:00,123.21,123.34,123.13,123.18,5453.0,123.21,123.34,123.13,123.18,5453.0
2019-11-20 10:55:00,123.09,123.31,122.97,123.31,6510.0,123.09,123.31,122.97,123.31,6510.0
2019-11-20 11:00:00,123.4,123.46,123.31,123.31,5000.0,123.4,123.46,123.31,123.31,5000.0
2019-11-20 11:05:00,123.29,123.39,123.08,123.16,6375.0,123.29,123.39,123.08,123.16,6375.0
2019-11-20 11:10:00,123.15,123.4,123.02,123.4,5240.0,123.15,123.4,123.02,123.4,5240.0
2019-11-20 11:15:00,123.38,123.43,123.3,123.31,2700.0,123.38,123.43,123.3,123.31,2700.0
2019-11-20 11:20:00,123.34,123.36,123.24,123.28,3363.0,123.34,123.36,123.24,123.28,3363.0
2019-11-20 11:25:00,123.34,123.38,123.27,123.33,2600.0,123.34,123.38,123.27,123.33,2600.0
2019-11-20 11:30:00,123.31,123.44,123.21,123.21,4906.0,123.31,123.44,123.21,123.21,4906.0
2019-11-20 11:35:00,123.18,123.36,123.17,123.22,3195.0,123.18,123.36,123.17,123.22,3195.0
2019-11-20 11:40:00,123.27,123.68,123.25,123.59,2925.0,123.27,123.68,123.25,123.59,2925.0
2019-11-20 11:45:00,123.63,123.84,123.56,123.84,6827.0,123.63,123.84,123.56,123.84,6827.0
2019-11-20 11:50:00,123.81,123.93,123.72,123.72,5315.0,123.81,123.93,123.72,123.72,5315.0
2019-11-20 11:55:00,123.72,123.88,123.71,123.88,3800.0,123.72,123.88,123.71,123.88,3800.0
2019-11-20 12:00:00,123.86,123.93,123.7,123.73,5392.0,123.86,123.93,123.7,123.73,5392.0
2019-11-20 12:05:00,123.75,123.87,123.71,123.87,3164.0,123.75,123.87,123.71,123.87,3164.0
2019-11-20 12:10:00,123.86,123.9,123.76,123.77,5093.0,123.86,123.9,123.76,123.77,5093.0
2019-11-20 12:15:00,123.74,123.88,123.71,123.79,7100.0,123.74,123.88,123.71,123.79,7100.0
2019-11-20 12:20:00,123.79,123.81,123.65,123.81,8958.0,123.79,123.81,123.65,123.81,8958.0
2019-11-20 12:25:00,123.82,123.87,123.75,123.75,5000.0,123.82,123.87,123.75,123.75,5000.0
2019-11-20 12:30:00,123.75,123.88,123.72,123.81,4500.0,123.75,123.88,123.72,123.81,4500.0
2019-11-20 12:35:00,123.81,123.9,123.8,123.84,4368.0,123.81,123.9,123.8,123.84,4368.0
2019-11-20 12:40:00,123.84,123.96,123.82,123.96,6800.0,123.84,123.96,123.82,123.96,6800.0
2019-11-20 12:45:00,123.94,123.98,123.9,123.93,3400.0,123.94,123.98,123.9,123.93,3400.0
2019-11-20 12:50:00,123.94,123.96,123.7,123.87,7205.0,123.94,123.96,123.7,123.87,7205.0
2019-11-20 12:55:00,123.87,123.87,122.94,123.23,17554.0,123.87,123.87,122.94,123.23,17554.0
2019-11-20 13:00:00,123.21,123.22,123.03,123.13,5998.0,123.21,123.22,123.03,123.13,5998.0
2019-11-20 13:05:00,123.15,123.15,122.87,122.95,4836.0,123.15,123.15,122.87,122.95,4836.0
2019-11-20 13:10:00,122.92,122.97,122.68,122.81,5294.0,122.92,122.97,122.68,122.81,5294.0
2019-11-20 13:15:00,122.83,122.89,122.62,122.7,21297.0,122.83,122.89,122.62,122.7,21297.0
2019-11-20 13:20:00,122.76,122.85,122.76,122.8,5100.0,122.76,122.85,122.76,122.8,5100.0
2019-11-20 13:25:00,122.8,122.87,122.62,122.64,7412.0,122.8,122.87,122.62,122.64,7412.0
2019-11-20 13:30:00,122.67,122.8,122.57,122.69,4107.0,122.67,122.8,122.57,122.69,4107.0
2019-11-20 13:35:00,122.74,122.87,122.62,122.73,10169.0,122.74,122.87,122.62,122.73,10169.0
2019-11-20 13:40:00,122.71,122.92,122.69,122.83,6379.0,122.71,122.92,122.69,122.83,6379.0
2019-11-20 13:45:00,122.88,122.92,122.77,122.82,5766.0,122.88,122.92,122.77,122.82,5766.0
2019-11-20 13:50:00,122.85,123.17,122.81,123.08,7938.0,122.85,123.17,122.81,123.08,7938.0
2019-11-20 13:55:00,123.1,123.22,123.02,123.18,5806.0,123.1,123.22,123.02,123.18,5806.0
2019-11-20 14:00:00,123.26,123.3,123.12,123.25,8326.0,123.26,123.3,123.12,123.25,8326.0
2019-11-20 14:05:00,123.23,123.27,123.02,123.15,8159.0,123.23,123.27,123.02,123.15,8159.0
2019-11-20 14:10:00,123.19,123.24,122.96,123.01,4366.0,123.19,123.24,122.96,123.01,4366.0
2019-11-20 14:15:00,122.99,123.01,122.83,122.86,4333.0,122.99,123.01,122.83,122.86,4333.0
2019-11-20 14:20:00,122.9,122.96,122.79,122.83,2764.0,122.9,122.96,122.79,122.83,2764.0
2019-11-20 14:25:00,122.86,123.05,122.86,123.03,4914.0,122.86,123.05,122.86,123.03,4914.0
2019-11-20 14:30:00,123.01,123.14,123.01,123.01,16776.0,123.01,123.14,123.01,123.01,16776.0
2019-11-20 14:35:00,123.04,123.22,123.01,123.04,6908.0,123.04,123.22,123.01,123.04,6908.0
2019-11-20 14:40:00,123.02,123.07,122.85,122.93,6879.0,123.02,123.07,122.85,122.93,6879.0
2019-11-20 14:45:00,122.9,122.99,122.77,122.99,18989.0,122.9,122.99,122.77,122.99,18989.0
2019-11-20 14:50:00,122.96,123.04,122.92,122.92,6766.0,122.96,123.04,122.92,122.92,6766.0
2019-11-20 14:55:00,122.95,122.97,122.73,122.78,6249.0,122.95,122.97,122.73,122.78,6249.0
2019-11-20 15:00:00,122.84,122.86,122.71,122.75,7955.0,122.84,122.86,122.71,122.75,7955.0
2019-11-20 15:05:00,122.77,122.87,122.76,122.82,5071.0,122.77,122.87,122.76,122.82,5071.0
2019-11-20 15:10:00,122.82,122.88,122.79,122.87,5882.0,122.82,122.88,122.79,122.87,5882.0
2019-11-20 15:15:00,122.85,122.98,122.83,122.84,8056.0,122.85,122.98,122.83,122.84,8056.0
2019-11-20 15:20:00,122.84,122.85,122.73,122.83,8298.0,122.84,122.85,122.73,122.83,8298.0
2019-11-20 15:25:00,122.85,122.93,122.82,122.82,11695.0,122.85,122.93,122.82,122.82,11695.0
2019-11-20 15:30:00,122.8,122.8,122.59,122.6,17856.0,122.8,122.8,122.59,122.6,17856.0
2019-11-20 15:35:00,122.63,122.74,122.61,122.74,9818.0,122.63,122.74,122.61,122.74,9818.0
2019-11-20 15:40:00,122.75,122.89,122.74,122.88,18260.0,122.75,122.89,122.74,122.88,18260.0
2019-11-20 15:45:00,122.89,123.15,122.88,123.13,25896.0,122.89,123.15,122.88,123.13,25896.0
2019-11-20 15:50:00,123.14,123.59,123.13,123.57,79514.0,123.14,123.59,123.13,123.57,79514.0
2019-11-20 15:55:00,123.6,123.66,123.29,123.39,94604.0,123.6,123.66,123.29,123.39,94604.0
2019-11-21 09:30:00,123.07,123.62,122.83,123.44,20355.0,123.07,123.62,122.83,123.44,20355.0
2019-11-21 09:35:00,123.19,123.19,122.2,122.6,31252.0,123.19,123.19,122.2,122.6,31252.0
2019-11-21 09:40:00,122.62,122.74,122.46,122.69,2946.0,122.62,122.74,122.46,122.69,2946.0
2019-11-21 09:45:00,122.72,123.88,122.71,123.7,10922.0,122.72,123.88,122.71,123.7,10922.0
2019-11-21 09:50:00,123.64,123.71,123.41,123.55,5887.0,123.64,123.71,123.41,123.55,5887.0
2019-11-21 09:55:00,123.56,123.84,123.16,123.2,6385.0,123.56,123.84,123.16,123.2,6385.0
2019-11-21 10:00:00,122.89,123.11,122.64,122.83,6636.0,122.89,123.11,122.64,122.83,6636.0
2019-11-21 10:05:00,122.81,122.87,122.61,122.87,4327.0,122.81,122.87,122.61,122.87,4327.0
2019-11-21 10:10:00,122.95,123.07,122.75,122.75,7481.0,122.95,123.07,122.75,122.75,7481.0
2019-11-21 10:15:00,122.75,122.75,122.48,122.53,9826.0,122.75,122.75,122.48,122.53,9826.0
2019-11-21 10:20:00,122.61,122.89,122.55,122.8,5787.0,122.61,122.89,122.55,122.8,5787.0
2019-11-21 10:25:00,122.69,122.88,122.69,122.79,4143.0,122.69,122.88,122.69,122.79,4143.0
2019-11-21 10:30:00,122.82,122.89,122.46,122.46,6686.0,122.82,122.89,122.46,122.46,6686.0
2019-11-21 10:35:00,122.51,122.68,122.51,122.68,7667.0,122.51,122.68,122.51,122.68,7667.0
2019-11-21 10:40:00,122.64,122.8,122.58,122.76,5017.0,122.64,122.8,122.58,122.76,5017.0
2019-11-21 10:45:00,122.76,122.79,122.56,122.56,4123.0,122.76,122.79,122.56,122.56,4123.0
2019-11-21 10:50:00,122.54,122.59,122.47,122.55,15970.0,122.54,122.59,122.47,122.55,15970.0
2019-11-21 10:55:00,122.52,122.62,122.47,122.5,5147.0,122.52,122.62,122.47,122.5,5147.0
2019-11-21 11:00:00,122.48,122.66,122.48,122.55,5617.0,122.48,122.66,122.48,122.55,5617.0
2019-11-21 11:05:00,122.57,122.71,122.52,122.68,4416.0,122.57,122.71,122.52,122.68,4416.0
2019-11-21 11:10:00,122.7,122.82,122.68,122.8,4983.0,122.7,122.82,122.68,122.8,4983.0
2019-11-21 11:15:00,122.8,122.83,122.58,122.67,9759.0,122.8,122.83,122.58,122.67,9759.0
2019-11-21 11:20:00,122.62,122.64,122.46,122.55,4061.0,122.62,122.64,122.46,122.55,4061.0
2019-11-21 11:25:00,122.57,122.76,122.51,122.62,4578.0,122.57,122.76,122.51,122.62,4578.0
2019-11-21 11:30:00,122.59,122.61,122.31,122.33,8411.0,122.59,122.61,122.31,122.33,8411.0
2019-11-21 11:35:00,122.32,122.39,122.25,122.36,4300.0,122.32,122.39,122.25,122.36,4300.0
2019-11-21 11:40:00,122.4,122.45,122.36,122.45,5149.0,122.4,122.45,122.36,122.45,5149.0
2019-11-21 11:45:00,122.45,122.49,122.29,122.35,3750.0,122.45,122.49,122.29,122.35,3750.0
2019-11-21 11:50:00,122.41,122.44,122.27,122.37,4600.0,122.41,122.44,122.27,122.37,4600.0
2019-11-21 11:55:00,122.38,122.45,122.32,122.32,3200.0,122.38,122.45,122.32,122.32,3200.0
2019-11-21 12:00:00,122.32,122.41,122.27,122.4,9037.0,122.32,122.41,122.27,122.4,9037.0
2019-11-21 12:05:00,122.38,122.6,122.34,122.54,7001.0,122.38,122.6,122.34,122.54,7001.0
2019-11-21 12:10:00,122.51,122.51,122.31,122.42,6021.0,122.51,122.51,122.31,122.42,6021.0
2019-11-21 12:15:00,122.39,122.39,122.11,122.13,6867.0,122.39,122.39,122.11,122.13,6867.0
2019-11-21 12:20:00,122.14,122.2,122.07,122.14,5513.0,122.14,122.2,122.07,122.14,5513.0
2019-11-21 12:25:00,122.13,122.26,122.09,122.21,5000.0,122.13,122.26,122.09,122.21,5000.0
2019-11-21 12:30:00,122.25,122.3,122.19,122.3,1700.0,122.25,122.3,122.19,122.3,1700.0
2019-11-21 12:35:00,122.37,122.37,122.26,122.34,4840.0,122.37,122.37,122.26,122.34,4840.0
2019-11-21 12:40:00,122.34,122.41,122.32,122.36,3383.0,122.34,122.41,122.32,122.36,3383.0
2019-11-21 12:45:00,122.31,122.31,122.13,122.14,3866.0,122.31,122.31,122.13,122.14,3866.0
2019-11-21 12:50:00,122.12,122.17,122.11,122.14,2718.0,122.12,122.17,122.11,122.14,2718.0
2019-11-21 12:55:00,122.13,122.19,122.01,122.17,4889.0,122.13,122.19,122.01,122.17,4889.0
2019-11-21 13:00:00,122.25,122.33,122.21,122.33,3100.0,122.25,122.33,122.21,122.33,3100.0
2019-11-21 13:05:00,122.3,122.41,122.25,122.25,2694.0,122.3,122.41,122.25,122.25,2694.0
2019-11-21 13:10:00,122.22,122.29,122.15,122.22,4913.0,122.22,122.29,122.15,122.22,4913.0
2019-11-21 13:15:00,122.23,122.38,122.23,122.33,2806.0,122.23,122.38,122.23,122.33,2806.0
2019-11-21 13:20:00,122.31,122.35,122.28,122.34,2900.0,122.31,122.35,122.28,122.34,2900.0
2019-11-21 13:25:00,122.36,122.38,122.22,122.22,2800.0,122.36,122.38,122.22,122.22,2800.0
2019-11-21 13:30:00,122.22,122.22,122.15,122.15,2800.0,122.22,122.22,122.15,122.15,2800.0
2019-11-21 13:35:00,122.17,122.34,122.14,122.31,5845.0,122.17,122.34,122.14,122.31,5845.0
2019-11-21 13:40:00,122.32,122.43,122.28,122.43,2200.0,122.32,122.43,122.28,122.43,2200.0
2019-11-21 13:45:00,122.4,122.49,122.37,122.47,3935.0,122.4,122.49,122.37,122.47,3935.0
2019-11-21 13:50:00,122.51,122.66,122.5,122.65,8878.0,122.51,122.66,122.5,122.65,8878.0
2019-11-21 13:55:00,122.64,122.73,122.61,122.65,8056.0,122.64,122.73,122.61,122.65,8056.0
2019-11-21 14:00:00,122.66,122.69,122.42,122.43,11483.0,122.66,122.69,122.42,122.43,11483.0
2019-11-21 14:05:00,122.41,122.47,122.34,122.43,6435.0,122.41,122.47,122.34,122.43,6435.0
2019-11-21 14:10:00,122.42,122.45,122.27,122.42,6355.0,122.42,122.45,122.27,122.42,6355.0
2019-11-21 14:15:00,122.45,122.47,122.3,122.36,6953.0,122.45,122.47,122.3,122.36,6953.0
2019-11-21 14:20:00,122.37,122.61,122.37,122.57,5501.0,122.37,122.61,122.37,122.57,5501.0
2019-11-21 14:25:00,122.58,122.62,122.56,122.61,5980.0,122.58,122.62,122.56,122.61,5980.0
2019-11-21 14:30:00,122.6,122.62,122.47,122.56,3800.0,122.6,122.62,122.47,122.56,3800.0
2019-11-21 14:35:00,122.57,122.63,122.49,122.53,10525.0,122.57,122.63,122.49,122.53,10525.0
2019-11-21 14:40:00,122.53,122.53,122.43,122.47,6589.0,122.53,122.53,122.43,122.47,6589.0
2019-11-21 14:45:00,122.48,122.52,122.44,122.46,4287.0,122.48,122.52,122.44,122.46,4287.0
2019-11-21 14:50:00,122.46,122.5,122.44,122.44,2383.0,122.46,122.5,122.44,122.44,2383.0
2019-11-21 14:55:00,122.46,122.5,122.42,122.45,5917.0,122.46,122.5,122.42,122.45,5917.0
2019-11-21 15:00:00,122.47,122.5,122.43,122.45,5152.0,122.47,122.5,122.43,122.45,5152.0
2019-11-21 15:05:00,122.45,122.47,122.37,122.44,6100.0,122.45,122.47,122.37,122.44,6100.0
2019-11-21 15:10:00,122.45,122.47,122.39,122.44,5075.0,122.45,122.47,122.39,122.44,5075.0
2019-11-21 15:15:00,122.46,122.48,122.43,122.47,3913.0,122.46,122.48,122.43,122.47,3913.0
2019-11-21 15:20:00,122.49,122.49,122.35,122.35,5375.0,122.49,122.49,122.35,122.35,5375.0
2019-11-21 15:25:00,122.4,122.49,122.4,122.48,3047.0,122.4,122.49,122.4,122.48,3047.0
2019-11-21 15:30:00,122.49,122.51,122.36,122.36,11333.0,122.49,122.51,122.36,122.36,11333.0
2019-11-21 15:35:00,122.37,122.39,122.29,122.29,12186.0,122.37,122.39,122.29,122.29,12186.0
2019-11-21 15:40:00,122.29,122.34,122.22,122.34,10047.0,122.29,122.34,122.22,122.34,10047.0
2019-11-21 15:45:00,122.32,122.39,122.21,122.36,13895.0,122.32,122.39,122.21,122.36,13895.0
2019-11-21 15:50:00,122.33,122.53,122.23,122.53,28369.0,122.33,122.53,122.23,122.53,28369.0
2019-11-21 15:55:00,122.54,122.6,122.49,122.54,50081.0,122.54,122.6,122.49,122.54,50081.0
2019-11-22 09:30:00,122.2,122.61,120.68,120.91,32506.0,122.2,122.61,120.68,120.91,32506.0
2019-11-22 09:35:00,120.77,120.97,120.37,120.37,16767.0,120.77,120.97,120.37,120.37,16767.0
2019-11-22 09:40:00,120.36,120.36,119.39,119.43,24572.0,120.36,120.36,119.39,119.43,24572.0
2019-11-22 09:45:00,119.43,119.72,118.51,118.57,21713.0,119.43,119.72,118.51,118.57,21713.0
2019-11-22 09:50:00,118.53,118.64,117.79,118.04,56303.0,118.53,118.64,117.79,118.04,56303.0
2019-11-22 09:55:00,118.07,119.13,118.03,118.86,34047.0,118.07,119.13,118.03,118.86,34047.0
2019-11-22 10:00:00,118.91,119.24,118.7,119.13,18546.0,118.91,119.24,118.7,119.13,18546.0
2019-11-22 10:05:00,119.1,119.2,118.86,119.09,23166.0,119.1,119.2,118.86,119.09,23166.0
2019-11-22 10:10:00,119.08,119.37,119.0,119.25,18603.0,119.08,119.37,119.0,119.25,18603.0
2019-11-22 10:15:00,119.29,119.37,119.13,119.2,14844.0,119.29,119.37,119.13,119.2,14844.0
2019-11-22 10:20:00,119.19,119.21,118.94,118.99,2915.0,119.19,119.21,118.94,118.99,2915.0
2019-11-22 10:25:00,118.96,118.97,118.61,118.61,12333.0,118.96,118.97,118.61,118.61,12333.0
2019-11-22 10:30:00,118.58,118.78,118.45,118.46,6850.0,118.58,118.78,118.45,118.46,6850.0
2019-11-22 10:35:00,118.48,118.63,118.28,118.28,15649.0,118.48,118.63,118.28,118.28,15649.0
2019-11-22 10:40:00,118.29,118.54,118.24,118.48,19271.0,118.29,118.54,118.24,118.48,19271.0
2019-11-22 10:45:00,118.47,118.97,118.47,118.86,12426.0,118.47,118.97,118.47,118.86,12426.0
2019-11-22 10:50:00,118.84,118.87,118.58,118.63,4930.0,118.84,118.87,118.58,118.63,4930.0
2019-11-22 10:55:00,118.6,118.77,118.59,118.71,6392.0,118.6,118.77,118.59,118.71,6392.0
2019-11-22 11:00:00,118.63,118.88,118.58,118.61,10069.0,118.63,118.88,118.58,118.61,10069.0
2019-11-22 11:05:00,118.63,118.87,118.55,118.79,7671.0,118.63,118.87,118.55,118.79,7671.0
2019-11-22 11:10:00,118.76,118.83,118.55,118.6,11819.0,118.76,118.83,118.55,118.6,11819.0
2019-11-22 11:15:00,118.77,118.85,118.73,118.77,4969.0,118.77,118.85,118.73,118.77,4969.0
2019-11-22 11:20:00,118.77,118.87,118.7,118.72,10241.0,118.77,118.87,118.7,118.72,10241.0
2019-11-22 11:25:00,118.73,118.94,118.71,118.94,5863.0,118.73,118.94,118.71,118.94,5863.0
2019-11-22 11:30:00,118.94,119.12,118.86,119.03,9332.0,118.94,119.12,118.86,119.03,9332.0
2019-11-22 11:35:00,119.02,119.23,118.96,118.97,10291.0,119.02,119.23,118.96,118.97,10291.0
2019-11-22 11:40:00,118.95,119.25,118.94,119.2,6041.0,118.95,119.25,118.94,119.2,6041.0
2019-11-22 11:45:00,119.2,119.22,119.09,119.13,6728.0,119.2,119.22,119.09,119.13,6728.0
2019-11-22 11:50:00,119.2,119.33,119.17,119.21,9469.0,119.2,119.33,119.17,119.21,9469.0
2019-11-22 11:55:00,119.22,119.27,118.94,118.94,10030.0,119.22,119.27,118.94,118.94,10030.0
2019-11-22 12:00:00,118.95,119.05,118.9,119.04,7260.0,118.95,119.05,118.9,119.04,7260.0
2019-11-22 12:05:00,119.04,119.05,118.87,119.04,9400.0,119.04,119.05,118.87,119.04,9400.0
2019-11-22 12:10:00,119.04,119.04,118.96,119.04,4500.0,119.04,119.04,118.96,119.04,4500.0
2019-11-22 12:15:00,119.02,119.14,118.99,119.1,9998.0,119.02,119.14,118.99,119.1,9998.0
2019-11-22 12:20:00,119.08,119.29,119.07,119.27,12076.0,119.08,119.29,119.07,119.27,12076.0
2019-11-22 12:25:00,119.24,119.24,119.14,119.16,5143.0,119.24,119.24,119.14,119.16,5143.0
2019-11-22 12:30:00,119.17,119.17,119.07,119.14,2650.0,119.17,119.17,119.07,119.14,2650.0
2019-11-22 12:35:00,119.17,119.19,119.07,119.12,3728.0,119.17,119.19,119.07,119.12,3728.0
2019-11-22 12:40:00,119.12,119.3,119.12,119.25,4400.0,119.12,119.3,119.12,119.25,4400.0
2019-11-22 12:45:00,119.27,119.36,119.24,119.34,3875.0,119.27,119.36,119.24,119.34,3875.0
2019-11-22 12:50:00,119.34,119.36,119.24,119.3,3200.0,119.34,119.36,119.24,119.3,3200.0
2019-11-22 12:55:00,119.33,119.47,119.32,119.46,5400.0,119.33,119.47,119.32,119.46,5400.0
2019-11-22 13:00:00,119.46,119.48,119.4,119.4,5741.0,119.46,119.48,119.4,119.4,5741.0
2019-11-22 13:05:00,119.43,119.5,119.35,119.45,6424.0,119.43,119.5,119.35,119.45,6424.0
2019-11-22 13:10:00,119.45,119.45,119.35,119.4,6387.0,119.45,119.45,119.35,119.4,6387.0
2019-11-22 13:15:00,119.4,119.45,119.37,119.42,3415.0,119.4,119.45,119.37,119.42,3415.0
2019-11-22 13:20:00,119.41,119.48,119.4,119.45,4839.0,119.41,119.48,119.4,119.45,4839.0
2019-11-22 13:25:00,119.45,119.46,119.37,119.45,4702.0,119.45,119.46,119.37,119.45,4702.0
2019-11-22 13:30:00,119.43,119.44,119.35,119.37,7538.0,119.43,119.44,119.35,119.37,7538.0
2019-11-22 13:35:00,119.35,119.4,119.22,119.23,6495.0,119.35,119.4,119.22,119.23,6495.0
2019-11-22 13:40:00,119.2,119.23,119.15,119.15,5704.0,119.2,119.23,119.15,119.15,5704.0
2019-11-22 13:45:00,119.15,119.15,118.84,118.9,11355.0,119.15,119.15,118.84,118.9,11355.0
2019-11-22 13:50:00,118.92,118.98,118.87,118.97,7534.0,118.92,118.98,118.87,118.97,7534.0
2019-11-22 13:55:00,118.96,119.14,118.95,119.13,5600.0,118.96,119.14,118.95,119.13,5600.0
2019-11-22 14:00:00,119.09,119.15,119.04,119.14,5891.0,119.09,119.15,119.04,119.14,5891.0
2019-11-22 14:05:00,119.15,119.21,119.08,119.09,7295.0,119.15,119.21,119.08,119.09,7295.0
2019-11-22 14:10:00,119.1,119.15,119.09,119.15,4092.0,119.1,119.15,119.09,119.15,4092.0
2019-11-22 14:15:00,119.12,119.29,119.12,119.29,13986.0,119.12,119.29,119.12,119.29,13986.0
2019-11-22 14:20:00,119.41,119.65,119.41,119.62,4799.0,119.41,119.65,119.41,119.62,4799.0
2019-11-22 14:25:00,119.61,119.69,119.5,119.5,8511.0,119.61,119.69,119.5,119.5,8511.0
2019-11-22 14:30:00,119.51,119.58,119.41,119.44,4798.0,119.51,119.58,119.41,119.44,4798.0
2019-11-22 14:35:00,119.52,119.58,119.49,119.55,5537.0,119.52,119.58,119.49,119.55,5537.0
2019-11-22 14:40:00,119.54,119.54,119.45,119.47,5290.0,119.54,119.54,119.45,119.47,5290.0
2019-11-22 14:45:00,119.49,119.62,119.47,119.61,7571.0,119.49,119.62,119.47,119.61,7571.0
2019-11-22 14:50:00,119.57,119.66,119.49,119.62,7264.0,119.57,119.66,119.49,119.62,7264.0
2019-11-22 14:55:00,119.61,119.71,119.57,119.58,12010.0,119.61,119.71,119.57,119.58,12010.0
2019-11-22 15:00:00,119.62,119.7,119.62,119.68,6087.0,119.62,119.7,119.62,119.68,6087.0
2019-11-22 15:05:00,119.65,119.78,119.65,119.73,13333.0,119.65,119.78,119.65,119.73,13333.0
2019-11-22 15:10:00,119.76,119.82,119.64,119.65,9784.0,119.76,119.82,119.64,119.65,9784.0
2019-11-22 15:15:00,119.63,119.79,119.6,119.72,8552.0,119.63,119.79,119.6,119.72,8552.0
2019-11-22 15:20:00,119.72,119.72,119.43,119.5,18528.0,119.72,119.72,119.43,119.5,18528.0
2019-11-22 15:25:00,119.5,119.56,119.44,119.53,10756.0,119.5,119.56,119.44,119.53,10756.0
2019-11-22 15:30:00,119.51,119.56,119.24,119.29,16072.0,119.51,119.56,119.24,119.29,16072.0
2019-11-22 15:35:00,119.28,119.33,119.16,119.21,14082.0,119.28,119.33,119.16,119.21,14082.0
2019-11-22 15:40:00,119.21,119.21,119.1,119.15,17032.0,119.21,119.21,119.1,119.15,17032.0
2019-11-22 15:45:00,119.15,119.24,119.1,119.16,21325.0,119.15,119.24,119.1,119.16,21325.0
2019-11-22 15:50:00,119.14,119.55,119.14,119.51,51528.0,119.14,119.55,119.14,119.51,51528.0
2019-11-22 15:55:00,119.5,119.54,119.37,119.48,90657.0,119.5,119.54,119.37,119.48,90657.0
2019-11-25 09:30:00,119.88,120.5,119.88,120.26,15520.0,119.88,120.5,119.88,120.26,15520.0
2019-11-25 09:35:00,120.26,120.45,119.82,120.02,18783.0,120.26,120.45,119.82,120.02,18783.0
2019-11-25 09:40:00,120.02,120.39,119.88,120.22,18573.0,120.02,120.39,119.88,120.22,18573.0
2019-11-25 09:45:00,120.32,120.55,120.31,120.51,9276.0,120.32,120.55,120.31,120.51,9276.0
2019-11-25 09:50:00,120.55,120.67,120.5,120.53,5485.0,120.55,120.67,120.5,120.53,5485.0
2019-11-25 09:55:00,120.45,120.6,120.32,120.59,1900.0,120.45,120.6,120.32,120.59,1900.0
2019-11-25 10:00:00,120.57,120.64,120.44,120.48,2600.0,120.57,120.64,120.44,120.48,2600.0
2019-11-25 10:05:00,120.49,120.65,120.4,120.54,19004.0,120.49,120.65,120.4,120.54,19004.0
2019-11-25 10:10:00,120.55,120.55,120.32,120.32,2900.0,120.55,120.55,120.32,120.32,2900.0
2019-11-25 10:15:00,120.27,120.36,120.02,120.02,5997.0,120.27,120.36,120.02,120.02,5997.0
2019-11-25 10:20:00,120.04,120.37,120.03,120.21,5237.0,120.04,120.37,120.03,120.21,5237.0
2019-11-25 10:25:00,120.16,120.39,120.07,120.33,3809.0,120.16,120.39,120.07,120.33,3809.0
2019-11-25 10:30:00,120.29,120.29,120.06,120.06,4545.0,120.29,120.29,120.06,120.06,4545.0
2019-11-25 10:35:00,120.04,120.22,120.03,120.21,2400.0,120.04,120.22,120.03,120.21,2400.0
2019-11-25 10:40:00,120.19,120.23,119.88,119.95,6428.0,120.19,120.23,119.88,119.95,6428.0
2019-11-25 10:45:00,119.9,120.02,119.62,119.75,13050.0,119.9,120.02,119.62,119.75,13050.0
2019-11-25 10:50:00,119.76,119.88,119.7,119.78,5035.0,119.76,119.88,119.7,119.78,5035.0
2019-11-25 10:55:00,119.81,119.81,119.57,119.59,4685.0,119.81,119.81,119.57,119.59,4685.0
2019-11-25 11:00:00,119.59,119.63,119.47,119.56,5876.0,119.59,119.63,119.47,119.56,5876.0
2019-11-25 11:05:00,119.57,119.61,119.26,119.26,3503.0,119.57,119.61,119.26,119.26,3503.0
2019-11-25 11:10:00,119.25,119.3,119.06,119.07,5854.0,119.25,119.3,119.06,119.07,5854.0
2019-11-25 11:15:00,119.07,119.18,119.01,119.02,9026.0,119.07,119.18,119.01,119.02,9026.0
2019-11-25 11:20:00,118.97,119.14,118.89,119.01,19684.0,118.97,119.14,118.89,119.01,19684.0
2019-11-25 11:25:00,119.02,119.34,118.96,119.16,18570.0,119.02,119.34,118.96,119.16,18570.0
2019-11-25 11:30:00,119.16,119.28,119.09,119.25,7912.0,119.16,119.28,119.09,119.25,7912.0
2019-11-25 11:35:00,119.23,119.33,119.19,119.25,4900.0,119.23,119.33,119.19,119.25,4900.0
2019-11-25 11:40:00,119.22,119.25,119.09,119.15,7013.0,119.22,119.25,119.09,119.15,7013.0
2019-11-25 11:45:00,119.12,119.19,119.1,119.15,5790.0,119.12,119.19,119.1,119.15,5790.0
2019-11-25 11:50:00,119.17,119.29,119.11,119.15,7029.0,119.17,119.29,119.11,119.15,7029.0
2019-11-25 11:55:00,119.15,119.37,119.13,119.34,4771.0,119.15,119.37,119.13,119.34,4771.0
2019-11-25 12:00:00,119.31,119.31,119.01,119.05,6733.0,119.31,119.31,119.01,119.05,6733.0
2019-11-25 12:05:00,119.05,119.19,119.03,119.17,2700.0,119.05,119.19,119.03,119.17,2700.0
2019-11-25 12:10:00,119.19,119.27,119.09,119.26,4200.0,119.19,119.27,119.09,119.26,4200.0
2019-11-25 12:15:00,119.26,119.26,119.11,119.12,4900.0,119.26,119.26,119.11,119.12,4900.0
2019-11-25 12:20:00,119.07,119.17,119.06,119.06,2510.0,119.07,119.17,119.06,119.06,2510.0
2019-11-25 12:25:00,118.98,119.1,118.98,119.02,2786.0,118.98,119.1,118.98,119.02,2786.0
2019-11-25 12:30:00,119.02,119.09,118.99,119.06,5349.0,119.02,119.09,118.99,119.06,5349.0
2019-11-25 12:35:00,119.03,119.09,119.01,119.09,2300.0,119.03,119.09,119.01,119.09,2300.0
2019-11-25 12:40:00,119.11,119.17,119.05,119.08,5500.0,119.11,119.17,119.05,119.08,5500.0
2019-11-25 12:45:00,119.1,119.1,118.92,118.99,17222.0,119.1,119.1,118.92,118.99,17222.0
2019-11-25 12:50:00,118.96,119.2,118.88,119.0,8092.0,118.96,119.2,118.88,119.0,8092.0
2019-11-25 12:55:00,118.97,119.02,118.93,119.02,2100.0,118.97,119.02,118.93,119.02,2100.0
2019-11-25 13:00:00,119.02,119.12,119.0,119.08,5952.0,119.02,119.12,119.0,119.08,5952.0
2019-11-25 13:05:00,119.06,119.21,119.03,119.21,5495.0,119.06,119.21,119.03,119.21,5495.0
2019-11-25 13:10:00,119.22,119.32,119.21,119.25,3701.0,119.22,119.32,119.21,119.25,3701.0
2019-11-25 13:15:00,119.26,119.31,119.21,119.28,3958.0,119.26,119.31,119.21,119.28,3958.0
2019-11-25 13:20:00,119.3,119.35,119.26,119.28,1600.0,119.3,119.35,119.26,119.28,1600.0
2019-11-25 13:25:00,119.34,119.36,119.24,119.28,5475.0,119.34,119.36,119.24,119.28,5475.0
2019-11-25 13:30:00,119.24,119.32,119.21,119.27,6400.0,119.24,119.32,119.21,119.27,6400.0
2019-11-25 13:35:00,119.27,119.4,119.26,119.39,2989.0,119.27,119.4,119.26,119.39,2989.0
2019-11-25 13:40:00,119.37,119.4,119.33,119.35,1829.0,119.37,119.4,119.33,119.35,1829.0
2019-11-25 13:45:00,119.34,119.63,119.34,119.61,2400.0,119.34,119.63,119.34,119.61,2400.0
2019-11-25 13:50:00,119.59,119.64,119.57,119.62,5878.0,119.59,119.64,119.57,119.62,5878.0
2019-11-25 13:55:00,119.62,119.62,119.45,119.48,7238.0,119.62,119.62,119.45,119.48,7238.0
2019-11-25 14:00:00,119.48,119.61,119.45,119.58,3553.0,119.48,119.61,119.45,119.58,3553.0
2019-11-25 14:05:00,119.59,119.62,119.33,119.33,11200.0,119.59,119.62,119.33,119.33,11200.0
2019-11-25 14:10:00,119.36,119.37,119.28,119.3,5251.0,119.36,119.37,119.28,119.3,5251.0
2019-11-25 14:15:00,119.31,119.35,119.23,119.24,4001.0,119.31,119.35,119.23,119.24,4001.0
2019-11-25 14:20:00,119.28,119.3,119.18,119.25,5806.0,119.28,119.3,119.18,119.25,5806.0
2019-11-25 14:25:00,119.22,119.31,119.18,119.18,4243.0,119.22,119.31,119.18,119.18,4243.0
2019-11-25 14:30:00,119.15,119.16,119.02,119.03,4338.0,119.15,119.16,119.02,119.03,4338.0
2019-11-25 14:35:00,119.01,119.13,119.01,119.08,4103.0,119.01,119.13,119.01,119.08,4103.0
2019-11-25 14:40:00,119.05,119.25,119.05,119.22,3943.0,119.05,119.25,119.05,119.22,3943.0
2019-11-25 14:45:00,119.23,119.26,119.2,119.22,1400.0,119.23,119.26,119.2,119.22,1400.0
2019-11-25 14:50:00,119.21,119.27,119.19,119.23,2700.0,119.21,119.27,119.19,119.23,2700.0
2019-11-25 14:55:00,119.24,119.27,119.21,119.24,6480.0,119.24,119.27,119.21,119.24,6480.0
2019-11-25 15:00:00,119.25,119.27,119.14,119.19,6947.0,119.25,119.27,119.14,119.19,6947.0
2019-11-25 15:05:00,119.19,119.36,119.19,119.34,2700.0,119.19,119.36,119.19,119.34,2700.0
2019-11-25 15:10:00,119.31,119.34,119.27,119.32,3300.0,119.31,119.34,119.27,119.32,3300.0
2019-11-25 15:15:00,119.32,119.34,119.28,119.31,2315.0,119.32,119.34,119.28,119.31,2315.0
2019-11-25 15:20:00,119.32,119.33,119.24,119.24,5796.0,119.32,119.33,119.24,119.24,5796.0
2019-11-25 15:25:00,119.24,119.29,119.22,119.26,4104.0,119.24,119.29,119.22,119.26,4104.0
2019-11-25 15:30:00,119.25,119.42,119.24,119.37,10375.0,119.25,119.42,119.24,119.37,10375.0
2019-11-25 15:35:00,119.35,119.35,119.22,119.26,7117.0,119.35,119.35,119.22,119.26,7117.0
2019-11-25 15:40:00,119.26,119.26,119.18,119.2,7958.0,119.26,119.26,119.18,119.2,7958.0
2019-11-25 15:45:00,119.2,119.3,119.19,119.29,9317.0,119.2,119.3,119.19,119.29,9317.0
2019-11-25 15:50:00,119.28,119.52,119.24,119.52,36088.0,119.28,119.52,119.24,119.52,36088.0
2019-11-25 15:55:00,119.52,119.54,119.28,119.35,51686.0,119.52,119.54,119.28,119.35,51686.0
2019-11-26 09:30:00,119.94,120.29,119.76,120.26,12988.0,119.94,120.29,119.76,120.26,12988.0
2019-11-26 09:35:00,120.2,120.6,119.86,119.98,17168.0,120.2,120.6,119.86,119.98,17168.0
2019-11-26 09:40:00,119.88,119.99,119.22,119.37,6188.0,119.88,119.99,119.22,119.37,6188.0
2019-11-26 09:45:00,119.52,119.75,119.45,119.63,6192.0,119.52,119.75,119.45,119.63,6192.0
2019-11-26 09:50:00,119.51,120.0,119.51,119.93,11142.0,119.51,120.0,119.51,119.93,11142.0
2019-11-26 09:55:00,119.98,120.07,119.86,120.07,2902.0,119.98,120.07,119.86,120.07,2902.0
2019-11-26 10:00:00,120.08,120.2,119.96,120.06,12318.0,120.08,120.2,119.96,120.06,12318.0
2019-11-26 10:05:00,120.08,120.17,119.7,119.73,7980.0,120.08,120.17,119.7,119.73,7980.0
2019-11-26 10:10:00,119.71,120.02,119.71,119.91,3695.0,119.71,120.02,119.71,119.91,3695.0
2019-11-26 10:15:00,119.89,119.95,119.71,119.71,7837.0,119.89,119.95,119.71,119.71,7837.0
2019-11-26 10:20:00,119.7,119.72,119.33,119.33,10986.0,119.7,119.72,119.33,119.33,10986.0
2019-11-26 10:25:00,119.26,119.42,119.14,119.19,7577.0,119.26,119.42,119.14,119.19,7577.0
2019-11-26 10:30:00,119.17,119.18,118.85,119.02,22984.0,119.17,119.18,118.85,119.02,22984.0
2019-11-26 10:35:00,119.06,119.1,118.86,118.93,12150.0,119.06,119.1,118.86,118.93,12150.0
2019-11-26 10:40:00,118.91,119.15,118.84,119.09,7515.0,118.91,119.15,118.84,119.09,7515.0
2019-11-26 10:45:00,119.12,119.31,119.1,119.27,5275.0,119.12,119.31,119.1,119.27,5275.0
2019-11-26 10:50:00,119.29,119.31,119.03,119.04,5548.0,119.29,119.31,119.03,119.04,5548.0
2019-11-26 10:55:00,119.02,119.08,118.94,118.98,6414.0,119.02,119.08,118.94,118.98,6414.0
2019-11-26 11:00:00,118.96,119.01,118.83,118.99,8766.0,118.96,119.01,118.83,118.99,8766.0
2019-11-26 11:05:00,118.94,119.01,118.81,118.81,5900.0,118.94,119.01,118.81,118.81,5900.0
2019-11-26 11:10:00,118.84,118.94,118.78,118.79,8430.0,118.84,118.94,118.78,118.79,8430.0
2019-11-26 11:15:00,118.77,119.1,118.73,119.04,13263.0,118.77,119.1,118.73,119.04,13263.0
2019-11-26 11:20:00,119.1,119.14,118.88,119.08,6600.0,119.1,119.14,118.88,119.08,6600.0
2019-11-26 11:25:00,119.05,119.17,118.98,119.13,7071.0,119.05,119.17,118.98,119.13,7071.0
2019-11-26 11:30:00,119.09,119.18,119.01,119.08,5921.0,119.09,119.18,119.01,119.08,5921.0
2019-11-26 11:35:00,119.08,119.22,119.07,119.22,7007.0,119.08,119.22,119.07,119.22,7007.0
2019-11-26 11:40:00,119.2,119.2,119.07,119.13,4100.0,119.2,119.2,119.07,119.13,4100.0
2019-11-26 11:45:00,119.15,119.22,119.05,119.11,3902.0,119.15,119.22,119.05,119.11,3902.0
2019-11-26 11:50:00,119.12,119.23,119.09,119.22,7074.0,119.12,119.23,119.09,119.22,7074.0
2019-11-26 11:55:00,119.22,119.41,119.19,119.41,19296.0,119.22,119.41,119.19,119.41,19296.0
2019-11-26 12:00:00,119.41,119.46,119.3,119.46,6500.0,119.41,119.46,119.3,119.46,6500.0
2019-11-26 12:05:00,119.46,119.71,119.38,119.71,19588.0,119.46,119.71,119.38,119.71,19588.0
2019-11-26 12:10:00,119.7,119.9,119.69,119.9,6487.0,119.7,119.9,119.69,119.9,6487.0
2019-11-26 12:15:00,119.91,120.0,119.88,119.98,4541.0,119.91,120.0,119.88,119.98,4541.0
2019-11-26 12:20:00,120.0,120.1,119.92,120.09,5972.0,120.0,120.1,119.92,120.09,5972.0
2019-11-26 12:25:00,120.12,120.19,120.01,120.05,6727.0,120.12,120.19,120.01,120.05,6727.0
2019-11-26 12:30:00,120.06,120.24,120.04,120.23,6144.0,120.06,120.24,120.04,120.23,6144.0
2019-11-26 12:35:00,120.23,120.29,120.16,120.26,4008.0,120.23,120.29,120.16,120.26,4008.0
2019-11-26 12:40:00,120.24,120.3,120.2,120.25,9233.0,120.24,120.3,120.2,120.25,9233.0
2019-11-26 12:45:00,120.2,120.28,120.16,120.22,9884.0,120.2,120.28,120.16,120.22,9884.0
2019-11-26 12:50:00,120.22,120.24,120.06,120.17,10714.0,120.22,120.24,120.06,120.17,10714.0
2019-11-26 12:55:00,120.28,120.38,120.21,120.24,4700.0,120.28,120.38,120.21,120.24,4700.0
2019-11-26 13:00:00,120.23,120.23,120.12,120.15,2931.0,120.23,120.23,120.12,120.15,2931.0
2019-11-26 13:05:00,120.12,120.15,120.08,120.14,4491.0,120.12,120.15,120.08,120.14,4491.0
2019-11-26 13:10:00,120.14,120.37,120.11,120.37,7482.0,120.14,120.37,120.11,120.37,7482.0
2019-11-26 13:15:00,120.38,120.4,120.35,120.37,2584.0,120.38,120.4,120.35,120.37,2584.0
2019-11-26 13:20:00,120.39,120.39,120.29,120.36,2640.0,120.39,120.39,120.29,120.36,2640.0
2019-11-26 13:25:00,120.38,120.42,120.32,120.32,4283.0,120.38,120.42,120.32,120.32,4283.0
2019-11-26 13:30:00,120.34,120.34,120.27,120.31,4151.0,120.34,120.34,120.27,120.31,4151.0
2019-11-26 13:35:00,120.32,120.32,119.96,119.97,6262.0,120.32,120.32,119.96,119.97,6262.0
2019-11-26 13:40:00,119.98,120.02,119.9,120.0,3828.0,119.98,120.02,119.9,120.0,3828.0
2019-11-26 13:45:00,120.06,120.11,119.94,119.94,3563.0,120.06,120.11,119.94,119.94,3563.0
2019-11-26 13:50:00,119.96,120.06,119.94,120.02,2603.0,119.96,120.06,119.94,120.02,2603.0
2019-11-26 13:55:00,120.07,120.07,119.94,119.98,4010.0,120.07,120.07,119.94,119.98,4010.0
2019-11-26 14:00:00,119.97,120.05,119.96,119.97,4900.0,119.97,120.05,119.96,119.97,4900.0
2019-11-26 14:05:00,119.97,120.13,119.97,120.09,2992.0,119.97,120.13,119.97,120.09,2992.0
2019-11-26 14:10:00,120.11,120.12,120.04,120.04,3196.0,120.11,120.12,120.04,120.04,3196.0
2019-11-26 14:15:00,120.06,120.14,120.05,120.09,4451.0,120.06,120.14,120.05,120.09,4451.0
2019-11-26 14:20:00,120.12,120.14,119.98,119.98,3831.0,120.12,120.14,119.98,119.98,3831.0
2019-11-26 14:25:00,119.98,120.09,119.98,120.09,2997.0,119.98,120.09,119.98,120.09,2997.0
2019-11-26 14:30:00,120.1,120.1,120.0,120.0,8985.0,120.1,120.1,120.0,120.0,8985.0
2019-11-26 14:35:00,119.99,120.19,119.98,120.19,3843.0,119.99,120.19,119.98,120.19,3843.0
2019-11-26 14:40:00,120.2,120.2,120.06,120.06,3891.0,120.2,120.2,120.06,120.06,3891.0
2019-11-26 14:45:00,120.06,120.19,120.04,120.14,2700.0,120.06,120.19,120.04,120.14,2700.0
2019-11-26 14:50:00,120.12,120.15,120.07,120.07,2828.0,120.12,120.15,120.07,120.07,2828.0
2019-11-26 14:55:00,120.07,120.18,120.07,120.08,2500.0,120.07,120.18,120.07,120.08,2500.0
2019-11-26 15:00:00,120.08,120.21,120.08,120.2,4853.0,120.08,120.21,120.08,120.2,4853.0
2019-11-26 15:05:00,120.2,120.2,120.0,120.08,7446.0,120.2,120.2,120.0,120.08,7446.0
2019-11-26 15:10:00,120.04,120.04,119.9,119.97,6111.0,120.04,120.04,119.9,119.97,6111.0
2019-11-26 15:15:00,119.97,120.07,119.94,119.97,5708.0,119.97,120.07,119.94,119.97,5708.0
2019-11-26 15:20:00,119.96,120.02,119.94,119.99,5102.0,119.96,120.02,119.94,119.99,5102.0
2019-11-26 15:25:00,119.99,120.06,119.96,120.05,5571.0,119.99,120.06,119.96,120.05,5571.0
2019-11-26 15:30:00,120.06,120.24,120.03,120.18,9392.0,120.06,120.24,120.03,120.18,9392.0
2019-11-26 15:35:00,120.18,120.3,120.14,120.28,9608.0,120.18,120.3,120.14,120.28,9608.0
2019-11-26 15:40:00,120.28,120.36,120.27,120.35,8978.0,120.28,120.36,120.27,120.35,8978.0
2019-11-26 15:45:00,120.36,120.4,120.26,120.26,13918.0,120.36,120.4,120.26,120.26,13918.0
2019-11-26 15:50:00,120.27,120.7,120.27,120.66,31204.0,120.27,120.7,120.27,120.66,31204.0
2019-11-26 15:55:00,120.65,120.69,120.31,120.44,75618.0,120.65,120.69,120.31,120.44,75618.0
2019-11-27 09:30:00,120.97,121.0,120.18,120.18,17508.0,120.97,121.0,120.18,120.18,17508.0
2019-11-27 09:35:00,120.18,120.25,119.98,119.98,1913.0,120.18,120.25,119.98,119.98,1913.0
2019-11-27 09:40:00,119.72,120.35,119.72,119.92,3037.0,119.72,120.35,119.72,119.92,3037.0
2019-11-27 09:45:00,120.02,120.08,119.82,119.88,3450.0,120.02,120.08,119.82,119.88,3450.0
2019-11-27 09:50:00,119.92,120.0,119.86,119.86,1000.0,119.92,120.0,119.86,119.86,1000.0
2019-11-27 09:55:00,119.84,119.84,119.66,119.71,1470.0,119.84,119.84,119.66,119.71,1470.0
2019-11-27 10:00:00,119.73,120.04,119.67,119.99,11338.0,119.73,120.04,119.67,119.99,11338.0
2019-11-27 10:05:00,119.96,120.08,119.9,120.05,33203.0,119.96,120.08,119.9,120.05,33203.0
2019-11-27 10:10:00,120.05,120.14,119.98,120.0,4608.0,120.05,120.14,119.98,120.0,4608.0
2019-11-27 10:15:00,120.0,120.08,119.92,119.94,7810.0,120.0,120.08,119.92,119.94,7810.0
2019-11-27 10:20:00,119.95,120.13,119.91,120.08,4892.0,119.95,120.13,119.91,120.08,4892.0
2019-11-27 10:25:00,120.04,120.05,119.93,119.96,2900.0,120.04,120.05,119.93,119.96,2900.0
2019-11-27 10:30:00,119.9,120.16,119.87,120.06,2701.0,119.9,120.16,119.87,120.06,2701.0
2019-11-27 10:35:00,120.06,120.2,120.04,120.2,4024.0,120.06,120.2,120.04,120.2,4024.0
2019-11-27 10:40:00,120.21,120.33,120.21,120.3,2919.0,120.21,120.33,120.21,120.3,2919.0
2019-11-27 10:45:00,120.37,120.43,120.27,120.32,4200.0,120.37,120.43,120.27,120.32,4200.0
2019-11-27 10:50:00,120.32,120.41,120.29,120.38,3200.0,120.32,120.41,120.29,120.38,3200.0
2019-11-27 10:55:00,120.46,120.57,120.43,120.5,5500.0,120.46,120.57,120.43,120.5,5500.0
2019-11-27 11:00:00,120.58,120.72,120.54,120.57,6617.0,120.58,120.72,120.54,120.57,6617.0
2019-11-27 11:05:00,120.61,120.65,120.51,120.58,3300.0,120.61,120.65,120.51,120.58,3300.0
2019-11-27 11:10:00,120.58,120.71,120.55,120.68,4768.0,120.58,120.71,120.55,120.68,4768.0
2019-11-27 11:15:00,120.7,120.76,120.66,120.74,3580.0,120.7,120.76,120.66,120.74,3580.0
2019-11-27 11:20:00,120.73,120.85,120.73,120.8,7856.0,120.73,120.85,120.73,120.8,7856.0
2019-11-27 11:25:00,120.76,120.78,120.63,120.71,4380.0,120.76,120.78,120.63,120.71,4380.0
2019-11-27 11:30:00,120.65,120.65,120.41,120.42,2800.0,120.65,120.65,120.41,120.42,2800.0
2019-11-27 11:35:00,120.41,120.41,120.23,120.23,2525.0,120.41,120.41,120.23,120.23,2525.0
2019-11-27 11:40:00,120.19,120.34,120.09,120.27,4828.0,120.19,120.34,120.09,120.27,4828.0
2019-11-27 11:45:00,120.26,120.38,120.19,120.23,6052.0,120.26,120.38,120.19,120.23,6052.0
2019-11-27 11:50:00,120.2,120.32,120.12,120.17,5826.0,120.2,120.32,120.12,120.17,5826.0
2019-11-27 11:55:00,120.2,120.59,120.17,120.59,6957.0,120.2,120.59,120.17,120.59,6957.0
2019-11-27 12:00:00,120.59,120.9,120.59,120.81,16918.0,120.59,120.9,120.59,120.81,16918.0
2019-11-27 12:05:00,120.78,120.96,120.78,120.96,3126.0,120.78,120.96,120.78,120.96,3126.0
2019-11-27 12:10:00,120.96,121.19,120.92,121.19,8380.0,120.96,121.19,120.92,121.19,8380.0
2019-11-27 12:15:00,121.14,121.2,121.02,121.2,12155.0,121.14,121.2,121.02,121.2,12155.0
2019-11-27 12:20:00,121.18,121.18,120.91,120.97,3304.0,121.18,121.18,120.91,120.97,3304.0
2019-11-27 12:25:00,120.91,121.08,120.91,121.08,3100.0,120.91,121.08,120.91,121.08,3100.0
2019-11-27 12:30:00,121.08,121.1,120.99,120.99,2047.0,121.08,121.1,120.99,120.99,2047.0
2019-11-27 12:35:00,121.01,121.06,120.97,120.98,3510.0,121.01,121.06,120.97,120.98,3510.0
2019-11-27 12:40:00,120.97,121.04,120.97,121.03,1400.0,120.97,121.04,120.97,121.03,1400.0
2019-11-27 12:45:00,121.01,121.08,121.0,121.08,2120.0,121.01,121.08,121.0,121.08,2120.0
2019-11-27 12:50:00,121.03,121.04,120.94,120.97,1900.0,121.03,121.04,120.94,120.97,1900.0
2019-11-27 12:55:00,120.92,120.98,120.92,120.96,1050.0,120.92,120.98,120.92,120.96,1050.0
2019-11-27 13:00:00,120.98,121.18,120.96,121.16,2041.0,120.98,121.18,120.96,121.16,2041.0
2019-11-27 13:05:00,121.14,121.33,121.14,121.27,4928.0,121.14,121.33,121.14,121.27,4928.0
2019-11-27 13:10:00,121.3,121.3,121.14,121.15,4000.0,121.3,121.3,121.14,121.15,4000.0
2019-11-27 13:15:00,121.13,121.22,121.11,121.22,2312.0,121.13,121.22,121.11,121.22,2312.0
2019-11-27 13:20:00,121.23,121.48,121.19,121.39,4938.0,121.23,121.48,121.19,121.39,4938.0
2019-11-27 13:25:00,121.39,121.41,121.34,121.37,2900.0,121.39,121.41,121.34,121.37,2900.0
2019-11-27 13:30:00,121.43,121.48,121.18,121.19,4388.0,121.43,121.48,121.18,121.19,4388.0
2019-11-27 13:35:00,121.25,121.4,121.2,121.4,4260.0,121.25,121.4,121.2,121.4,4260.0
2019-11-27 13:40:00,121.4,121.48,121.18,121.21,4686.0,121.4,121.48,121.18,121.21,4686.0
2019-11-27 13:45:00,121.22,121.24,121.13,121.23,2258.0,121.22,121.24,121.13,121.23,2258.0
2019-11-27 13:50:00,121.24,121.26,121.09,121.12,8377.0,121.24,121.26,121.09,121.12,8377.0
2019-11-27 13:55:00,121.12,121.13,121.07,121.13,1400.0,121.12,121.13,121.07,121.13,1400.0
2019-11-27 14:00:00,121.13,121.25,121.09,121.25,2900.0,121.13,121.25,121.09,121.25,2900.0
2019-11-27 14:05:00,121.24,121.3,121.17,121.3,3179.0,121.24,121.3,121.17,121.3,3179.0
2019-11-27 14:10:00,121.28,121.3,121.21,121.29,3450.0,121.28,121.3,121.21,121.29,3450.0
2019-11-27 14:15:00,121.31,121.35,121.22,121.25,4662.0,121.31,121.35,121.22,121.25,4662.0
2019-11-27 14:20:00,121.27,121.29,121.21,121.23,2011.0,121.27,121.29,121.21,121.23,2011.0
2019-11-27 14:25:00,121.26,121.35,121.15,121.19,3684.0,121.26,121.35,121.15,121.19,3684.0
2019-11-27 14:30:00,121.17,121.21,121.14,121.16,6903.0,121.17,121.21,121.14,121.16,6903.0
2019-11-27 14:35:00,121.16,121.19,121.15,121.19,1700.0,121.16,121.19,121.15,121.19,1700.0
2019-11-27 14:40:00,121.2,121.33,121.2,121.31,3780.0,121.2,121.33,121.2,121.31,3780.0
2019-11-27 14:45:00,121.3,121.32,121.25,121.28,2400.0,121.3,121.32,121.25,121.28,2400.0
2019-11-27 14:50:00,121.26,121.32,121.25,121.32,1800.0,121.26,121.32,121.25,121.32,1800.0
2019-11-27 14:55:00,121.32,121.43,121.32,121.33,5608.0,121.32,121.43,121.32,121.33,5608.0
2019-11-27 15:00:00,121.33,121.33,121.21,121.33,2900.0,121.33,121.33,121.21,121.33,2900.0
2019-11-27 15:05:00,121.32,121.41,121.3,121.34,2933.0,121.32,121.41,121.3,121.34,2933.0
2019-11-27 15:10:00,121.35,121.43,121.35,121.41,2100.0,121.35,121.43,121.35,121.41,2100.0
2019-11-27 15:15:00,121.44,121.47,121.42,121.46,4365.0,121.44,121.47,121.42,121.46,4365.0
2019-11-27 15:20:00,121.44,121.54,121.42,121.48,6411.0,121.44,121.54,121.42,121.48,6411.0
2019-11-27 15:25:00,121.5,121.5,121.39,121.44,3700.0,121.5,121.5,121.39,121.44,3700.0
2019-11-27 15:30:00,121.44,121.47,121.38,121.44,6834.0,121.44,121.47,121.38,121.44,6834.0
2019-11-27 15:35:00,121.44,121.51,121.39,121.42,6776.0,121.44,121.51,121.39,121.42,6776.0
2019-11-27 15:40:00,121.44,121.59,121.42,121.56,8065.0,121.44,121.59,121.42,121.56,8065.0
2019-11-27 15:45:00,121.56,121.65,121.53,121.61,13057.0,121.56,121.65,121.53,121.61,13057.0
2019-11-27 15:50:00,121.63,121.71,121.59,121.71,34278.0,121.63,121.71,121.59,121.71,34278.0
2019-11-27 15:55:00,121.71,121.73,121.51,121.54,43926.0,121.71,121.73,121.51,121.54,43926.0
2019-11-29 09:30:00,121.62,121.79,121.48,121.74,9231.0,121.62,121.79,121.48,121.74,9231.0
2019-11-29 09:35:00,121.73,122.2,121.73,122.2,2527.0,121.73,122.2,121.73,122.2,2527.0
2019-11-29 09:40:00,122.15,122.37,122.15,122.24,2150.0,122.15,122.37,122.15,122.24,2150.0
2019-11-29 09:45:00,122.29,122.69,122.29,122.64,5130.0,122.29,122.69,122.29,122.64,5130.0
2019-11-29 09:50:00,122.77,122.77,122.49,122.54,6970.0,122.77,122.77,122.49,122.54,6970.0
2019-11-29 09:55:00,122.49,122.89,122.38,122.74,4888.0,122.49,122.89,122.38,122.74,4888.0
2019-11-29 10:00:00,122.72,122.72,122.32,122.32,3090.0,122.72,122.72,122.32,122.32,3090.0
2019-11-29 10:05:00,122.25,122.37,122.21,122.26,1300.0,122.25,122.37,122.21,122.26,1300.0
2019-11-29 10:10:00,122.2,122.31,122.05,122.05,2684.0,122.2,122.31,122.05,122.05,2684.0
2019-11-29 10:15:00,122.06,122.16,122.05,122.08,1995.0,122.06,122.16,122.05,122.08,1995.0
2019-11-29 10:20:00,122.09,122.29,122.08,122.2,3319.0,122.09,122.29,122.08,122.2,3319.0
2019-11-29 10:25:00,122.25,122.51,122.25,122.38,20696.0,122.25,122.51,122.25,122.38,20696.0
2019-11-29 10:30:00,122.35,122.35,122.13,122.15,2724.0,122.35,122.35,122.13,122.15,2724.0
2019-11-29 10:35:00,122.18,122.21,122.07,122.2,2128.0,122.18,122.21,122.07,122.2,2128.0
2019-11-29 10:40:00,122.23,122.26,122.12,122.12,1600.0,122.23,122.26,122.12,122.12,1600.0
2019-11-29 10:45:00,122.19,122.25,122.15,122.15,2446.0,122.19,122.25,122.15,122.15,2446.0
2019-11-29 10:50:00,122.21,122.29,122.13,122.29,3050.0,122.21,122.29,122.13,122.29,3050.0
2019-11-29 10:55:00,122.31,122.34,122.06,122.07,4400.0,122.31,122.34,122.06,122.07,4400.0
2019-11-29 11:00:00,122.08,122.12,122.05,122.07,1524.0,122.08,122.12,122.05,122.07,1524.0
2019-11-29 11:05:00,122.11,122.23,122.08,122.1,2515.0,122.11,122.23,122.08,122.1,2515.0
2019-11-29 11:10:00,122.08,122.08,121.82,121.82,2336.0,122.08,122.08,121.82,121.82,2336.0
2019-11-29 11:15:00,121.81,121.95,121.78,121.91,1009.0,121.81,121.95,121.78,121.91,1009.0
2019-11-29 11:20:00,121.95,121.96,121.79,121.79,3266.0,121.95,121.96,121.79,121.79,3266.0
2019-11-29 11:25:00,121.76,121.82,121.65,121.65,2778.0,121.76,121.82,121.65,121.65,2778.0
2019-11-29 11:30:00,121.6,121.6,121.34,121.34,6356.0,121.6,121.6,121.34,121.34,6356.0
2019-11-29 11:35:00,121.34,121.42,121.31,121.38,4536.0,121.34,121.42,121.31,121.38,4536.0
2019-11-29 11:40:00,121.35,121.35,121.23,121.25,5494.0,121.35,121.35,121.23,121.25,5494.0
2019-11-29 11:45:00,121.3,121.55,121.21,121.55,7613.0,121.3,121.55,121.21,121.55,7613.0
2019-11-29 11:50:00,121.55,121.58,121.5,121.51,4519.0,121.55,121.58,121.5,121.51,4519.0
2019-11-29 11:55:00,121.5,121.5,121.22,121.26,7521.0,121.5,121.5,121.22,121.26,7521.0
2019-11-29 12:00:00,121.21,121.32,121.17,121.3,4506.0,121.21,121.32,121.17,121.3,4506.0
2019-11-29 12:05:00,121.26,121.27,120.82,120.87,10567.0,121.26,121.27,120.82,120.87,10567.0
2019-11-29 12:10:00,120.87,120.9,120.75,120.75,4086.0,120.87,120.9,120.75,120.75,4086.0
2019-11-29 12:15:00,120.76,120.91,120.74,120.81,15760.0,120.76,120.91,120.74,120.81,15760.0
2019-11-29 12:20:00,120.86,121.02,120.79,120.97,4142.0,120.86,121.02,120.79,120.97,4142.0
2019-11-29 12:25:00,120.96,120.97,120.9,120.94,5346.0,120.96,120.97,120.9,120.94,5346.0
2019-11-29 12:30:00,120.94,121.03,120.91,121.01,4622.0,120.94,121.03,120.91,121.01,4622.0
2019-11-29 12:35:00,121.02,121.16,120.9,121.09,8245.0,121.02,121.16,120.9,121.09,8245.0
2019-11-29 12:40:00,121.07,121.25,121.07,121.14,5916.0,121.07,121.25,121.07,121.14,5916.0
2019-11-29 12:45:00,121.19,121.36,121.16,121.36,6961.0,121.19,121.36,121.16,121.36,6961.0
2019-11-29 12:50:00,121.35,121.5,121.33,121.43,9444.0,121.35,121.5,121.33,121.43,9444.0
2019-11-29 12:55:00,121.47,121.48,121.21,121.42,11429.0,121.47,121.48,121.21,121.42,11429.0
2019-12-02 09:30:00,121.82,121.82,120.75,121.48,38997.0,121.82,121.82,120.75,121.48,38997.0
2019-12-02 09:35:00,121.48,121.48,120.42,120.68,11846.0,121.48,121.48,120.42,120.68,11846.0
2019-12-02 09:40:00,120.68,120.89,120.29,120.48,11693.0,120.68,120.89,120.29,120.48,11693.0
2019-12-02 09:45:00,120.56,120.81,120.43,120.71,27420.0,120.56,120.81,120.43,120.71,27420.0
2019-12-02 09:50:00,120.66,121.09,120.47,120.82,22772.0,120.66,121.09,120.47,120.82,22772.0
2019-12-02 09:55:00,120.87,121.03,120.76,120.79,8594.0,120.87,121.03,120.76,120.79,8594.0
2019-12-02 10:00:00,120.78,120.92,120.6,120.79,20151.0,120.78,120.92,120.6,120.79,20151.0
2019-12-02 10:05:00,120.82,120.98,120.63,120.95,10715.0,120.82,120.98,120.63,120.95,10715.0
2019-12-02 10:10:00,120.96,121.09,120.84,120.87,12636.0,120.96,121.09,120.84,120.87,12636.0
2019-12-02 10:15:00,120.79,120.81,120.52,120.57,5798.0,120.79,120.81,120.52,120.57,5798.0
2019-12-02 10:20:00,120.57,120.74,120.41,120.41,4700.0,120.57,120.74,120.41,120.41,4700.0
2019-12-02 10:25:00,120.4,120.45,120.18,120.41,5306.0,120.4,120.45,120.18,120.41,5306.0
2019-12-02 10:30:00,120.33,120.33,119.94,119.94,6665.0,120.33,120.33,119.94,119.94,6665.0
2019-12-02 10:35:00,119.88,119.92,119.64,119.82,8621.0,119.88,119.92,119.64,119.82,8621.0
2019-12-02 10:40:00,119.77,119.91,119.73,119.73,7462.0,119.77,119.91,119.73,119.73,7462.0
2019-12-02 10:45:00,119.79,119.83,119.64,119.74,13268.0,119.79,119.83,119.64,119.74,13268.0
2019-12-02 10:50:00,119.79,119.83,119.58,119.58,7297.0,119.79,119.83,119.58,119.58,7297.0
2019-12-02 10:55:00,119.58,119.63,119.42,119.53,8796.0,119.58,119.63,119.42,119.53,8796.0
2019-12-02 11:00:00,119.56,119.66,119.48,119.54,4710.0,119.56,119.66,119.48,119.54,4710.0
2019-12-02 11:05:00,119.57,119.57,119.32,119.43,6812.0,119.57,119.57,119.32,119.43,6812.0
2019-12-02 11:10:00,119.43,119.53,119.36,119.43,6682.0,119.43,119.53,119.36,119.43,6682.0
2019-12-02 11:15:00,119.4,119.52,119.36,119.52,8929.0,119.4,119.52,119.36,119.52,8929.0
2019-12-02 11:20:00,119.59,119.84,119.59,119.8,5952.0,119.59,119.84,119.59,119.8,5952.0
2019-12-02 11:25:00,119.92,120.08,119.92,120.02,6140.0,119.92,120.08,119.92,120.02,6140.0
2019-12-02 11:30:00,119.98,120.06,119.63,119.73,6910.0,119.98,120.06,119.63,119.73,6910.0
2019-12-02 11:35:00,119.73,119.9,119.63,119.9,4424.0,119.73,119.9,119.63,119.9,4424.0
2019-12-02 11:40:00,119.9,120.08,119.86,120.07,6356.0,119.9,120.08,119.86,120.07,6356.0
2019-12-02 11:45:00,120.07,120.35,120.03,120.34,3562.0,120.07,120.35,120.03,120.34,3562.0
2019-12-02 11:50:00,120.39,120.43,120.29,120.37,37221.0,120.39,120.43,120.29,120.37,37221.0
2019-12-02 11:55:00,120.37,120.51,120.3,120.45,5442.0,120.37,120.51,120.3,120.45,5442.0
2019-12-02 12:00:00,120.49,120.59,120.43,120.56,8628.0,120.49,120.59,120.43,120.56,8628.0
2019-12-02 12:05:00,120.55,120.63,120.51,120.63,4900.0,120.55,120.63,120.51,120.63,4900.0
2019-12-02 12:10:00,120.61,120.67,120.46,120.46,5025.0,120.61,120.67,120.46,120.46,5025.0
2019-12-02 12:15:00,120.45,120.45,120.28,120.3,4900.0,120.45,120.45,120.28,120.3,4900.0
2019-12-02 12:20:00,120.33,120.45,120.2,120.32,4796.0,120.33,120.45,120.2,120.32,4796.0
2019-12-02 12:25:00,120.32,120.39,120.05,120.34,6474.0,120.32,120.39,120.05,120.34,6474.0
2019-12-02 12:30:00,120.35,120.35,120.14,120.19,2800.0,120.35,120.35,120.14,120.19,2800.0
2019-12-02 12:35:00,120.15,120.34,120.07,120.34,2900.0,120.15,120.34,120.07,120.34,2900.0
2019-12-02 12:40:00,120.35,120.5,120.34,120.44,2400.0,120.35,120.5,120.34,120.44,2400.0
2019-12-02 12:45:00,120.53,120.53,120.38,120.39,4133.0,120.53,120.53,120.38,120.39,4133.0
2019-12-02 12:50:00,120.42,120.51,120.42,120.48,2220.0,120.42,120.51,120.42,120.48,2220.0
2019-12-02 12:55:00,120.49,120.58,120.4,120.4,3977.0,120.49,120.58,120.4,120.4,3977.0
2019-12-02 13:00:00,120.4,120.48,120.32,120.48,3581.0,120.4,120.48,120.32,120.48,3581.0
2019-12-02 13:05:00,120.51,120.68,120.51,120.65,3935.0,120.51,120.68,120.51,120.65,3935.0
2019-12-02 13:10:00,120.66,120.79,120.64,120.79,3794.0,120.66,120.79,120.64,120.79,3794.0
2019-12-02 13:15:00,120.82,120.83,120.72,120.83,4100.0,120.82,120.83,120.72,120.83,4100.0
2019-12-02 13:20:00,120.91,120.91,120.84,120.84,3910.0,120.91,120.91,120.84,120.84,3910.0
2019-12-02 13:25:00,120.88,121.01,120.84,120.89,3622.0,120.88,121.01,120.84,120.89,3622.0
2019-12-02 13:30:00,120.88,120.88,120.79,120.82,2200.0,120.88,120.88,120.79,120.82,2200.0
2019-12-02 13:35:00,120.83,120.93,120.8,120.85,5304.0,120.83,120.93,120.8,120.85,5304.0
2019-12-02 13:40:00,120.85,120.99,120.82,120.97,5500.0,120.85,120.99,120.82,120.97,5500.0
2019-12-02 13:45:00,120.95,121.06,120.9,120.99,5694.0,120.95,121.06,120.9,120.99,5694.0
2019-12-02 13:50:00,121.0,121.12,121.0,121.12,3300.0,121.0,121.12,121.0,121.12,3300.0
2019-12-02 13:55:00,121.12,121.15,120.98,120.99,4546.0,121.12,121.15,120.98,120.99,4546.0
2019-12-02 14:00:00,120.97,120.97,120.82,120.82,4769.0,120.97,120.97,120.82,120.82,4769.0
2019-12-02 14:05:00,120.83,121.06,120.81,121.04,5750.0,120.83,121.06,120.81,121.04,5750.0
2019-12-02 14:10:00,121.06,121.16,121.03,121.14,7613.0,121.06,121.16,121.03,121.14,7613.0
2019-12-02 14:15:00,121.14,121.19,121.07,121.19,6533.0,121.14,121.19,121.07,121.19,6533.0
2019-12-02 14:20:00,121.18,121.32,121.18,121.19,9038.0,121.18,121.32,121.18,121.19,9038.0
2019-12-02 14:25:00,121.16,121.16,121.04,121.09,4763.0,121.16,121.16,121.04,121.09,4763.0
2019-12-02 14:30:00,121.13,121.15,121.06,121.06,3960.0,121.13,121.15,121.06,121.06,3960.0
2019-12-02 14:35:00,121.08,121.1,120.96,121.01,6600.0,121.08,121.1,120.96,121.01,6600.0
2019-12-02 14:40:00,121.01,121.15,121.0,121.11,6700.0,121.01,121.15,121.0,121.11,6700.0
2019-12-02 14:45:00,121.12,121.21,121.08,121.2,4571.0,121.12,121.21,121.08,121.2,4571.0
2019-12-02 14:50:00,121.19,121.24,121.05,121.09,5000.0,121.19,121.24,121.05,121.09,5000.0
2019-12-02 14:55:00,121.12,121.27,121.12,121.21,4246.0,121.12,121.27,121.12,121.21,4246.0
2019-12-02 15:00:00,121.23,121.31,121.09,121.09,6298.0,121.23,121.31,121.09,121.09,6298.0
2019-12-02 15:05:00,121.09,121.09,120.96,120.97,4700.0,121.09,121.09,120.96,120.97,4700.0
2019-12-02 15:10:00,120.96,121.05,120.96,121.04,3510.0,120.96,121.05,120.96,121.04,3510.0
2019-12-02 15:15:00,121.05,121.15,121.04,121.15,6600.0,121.05,121.15,121.04,121.15,6600.0
2019-12-02 15:20:00,121.15,121.15,120.94,120.98,6317.0,121.15,121.15,120.94,120.98,6317.0
2019-12-02 15:25:00,120.98,120.99,120.72,120.75,9100.0,120.98,120.99,120.72,120.75,9100.0
2019-12-02 15:30:00,120.74,120.8,120.58,120.78,10348.0,120.74,120.8,120.58,120.78,10348.0
2019-12-02 15:35:00,120.79,120.99,120.76,120.98,8529.0,120.79,120.99,120.76,120.98,8529.0
2019-12-02 15:40:00,120.97,120.99,120.86,120.9,10316.0,120.97,120.99,120.86,120.9,10316.0
2019-12-02 15:45:00,120.9,121.0,120.88,120.88,17025.0,120.9,121.0,120.88,120.88,17025.0
2019-12-02 15:50:00,120.86,120.86,120.73,120.74,43426.0,120.86,120.86,120.73,120.74,43426.0
2019-12-02 15:55:00,120.75,120.88,120.68,120.74,49616.0,120.75,120.88,120.68,120.74,49616.0
2019-12-03 09:30:00,118.93,121.12,118.93,120.97,34697.0,118.93,121.12,118.93,120.97,34697.0
2019-12-03 09:35:00,120.96,121.7,120.96,121.28,11775.0,120.96,121.7,120.96,121.28,11775.0
2019-12-03 09:40:00,121.3,121.31,120.73,120.73,8907.0,121.3,121.31,120.73,120.73,8907.0
2019-12-03 09:45:00,120.61,121.18,120.49,120.86,4850.0,120.61,121.18,120.49,120.86,4850.0
2019-12-03 09:50:00,120.75,121.45,120.71,121.32,13766.0,120.75,121.45,120.71,121.32,13766.0
2019-12-03 09:55:00,121.29,121.29,120.98,121.22,6346.0,121.29,121.29,120.98,121.22,6346.0
2019-12-03 10:00:00,121.3,121.58,121.21,121.21,9562.0,121.3,121.58,121.21,121.21,9562.0
2019-12-03 10:05:00,121.24,121.47,121.11,121.21,5208.0,121.24,121.47,121.11,121.21,5208.0
2019-12-03 10:10:00,121.22,121.51,121.06,121.35,5827.0,121.22,121.51,121.06,121.35,5827.0
2019-12-03 10:15:00,121.34,121.66,121.32,121.66,7317.0,121.34,121.66,121.32,121.66,7317.0
2019-12-03 10:20:00,121.61,121.61,121.38,121.38,3423.0,121.61,121.61,121.38,121.38,3423.0
2019-12-03 10:25:00,121.37,121.45,121.21,121.39,3872.0,121.37,121.45,121.21,121.39,3872.0
2019-12-03 10:30:00,121.35,121.55,121.32,121.52,3700.0,121.35,121.55,121.32,121.52,3700.0
2019-12-03 10:35:00,121.49,121.73,121.36,121.69,6781.0,121.49,121.73,121.36,121.69,6781.0
2019-12-03 10:40:00,121.69,121.94,121.69,121.83,12032.0,121.69,121.94,121.69,121.83,12032.0
2019-12-03 10:45:00,121.8,121.8,121.52,121.61,4217.0,121.8,121.8,121.52,121.61,4217.0
2019-12-03 10:50:00,121.56,121.77,121.53,121.62,6084.0,121.56,121.77,121.53,121.62,6084.0
2019-12-03 10:55:00,121.59,121.85,121.5,121.81,5595.0,121.59,121.85,121.5,121.81,5595.0
2019-12-03 11:00:00,121.81,121.84,121.57,121.84,8876.0,121.81,121.84,121.57,121.84,8876.0
2019-12-03 11:05:00,121.86,121.96,121.8,121.84,5800.0,121.86,121.96,121.8,121.84,5800.0
2019-12-03 11:10:00,121.89,122.0,121.78,122.0,9694.0,121.89,122.0,121.78,122.0,9694.0
2019-12-03 11:15:00,121.99,122.07,121.8,121.8,6775.0,121.99,122.07,121.8,121.8,6775.0
2019-12-03 11:20:00,121.86,122.1,121.84,121.88,6986.0,121.86,122.1,121.84,121.88,6986.0
2019-12-03 11:25:00,121.89,121.89,121.66,121.79,13279.0,121.89,121.89,121.66,121.79,13279.0
2019-12-03 11:30:00,121.77,121.79,121.6,121.61,6935.0,121.77,121.79,121.6,121.61,6935.0
2019-12-03 11:35:00,121.53,121.8,121.53,121.8,2700.0,121.53,121.8,121.53,121.8,2700.0
2019-12-03 11:40:00,121.88,121.97,121.83,121.83,3123.0,121.88,121.97,121.83,121.83,3123.0
2019-12-03 11:45:00,121.85,122.03,121.82,121.92,5295.0,121.85,122.03,121.82,121.92,5295.0
2019-12-03 11:50:00,121.97,122.04,121.89,121.9,4784.0,121.97,122.04,121.89,121.9,4784.0
2019-12-03 11:55:00,121.98,122.01,121.93,121.98,2300.0,121.98,122.01,121.93,121.98,2300.0
2019-12-03 12:00:00,121.98,122.01,121.78,121.83,5594.0,121.98,122.01,121.78,121.83,5594.0
2019-12-03 12:05:00,121.82,121.98,121.77,121.98,1435.0,121.82,121.98,121.77,121.98,1435.0
2019-12-03 12:10:00,121.98,121.98,121.91,121.93,11153.0,121.98,121.98,121.91,121.93,11153.0
2019-12-03 12:15:00,121.92,122.07,121.92,122.04,3700.0,121.92,122.07,121.92,122.04,3700.0
2019-12-03 12:20:00,122.04,122.17,122.03,122.07,21973.0,122.04,122.17,122.03,122.07,21973.0
2019-12-03 12:25:00,122.07,122.19,122.07,122.19,2595.0,122.07,122.19,122.07,122.19,2595.0
2019-12-03 12:30:00,122.17,122.2,121.96,121.98,3807.0,122.17,122.2,121.96,121.98,3807.0
2019-12-03 12:35:00,122.01,122.01,121.89,121.93,4342.0,122.01,122.01,121.89,121.93,4342.0
2019-12-03 12:40:00,121.92,122.04,121.92,121.99,7373.0,121.92,122.04,121.92,121.99,7373.0
2019-12-03 12:45:00,121.99,122.17,121.83,122.12,6913.0,121.99,122.17,121.83,122.12,6913.0
2019-12-03 12:50:00,122.12,122.16,121.92,122.08,4281.0,122.12,122.16,121.92,122.08,4281.0
2019-12-03 12:55:00,122.17,122.3,122.16,122.28,8705.0,122.17,122.3,122.16,122.28,8705.0
2019-12-03 13:00:00,122.29,122.29,122.17,122.18,4017.0,122.29,122.29,122.17,122.18,4017.0
2019-12-03 13:05:00,122.11,122.2,122.11,122.17,2633.0,122.11,122.2,122.11,122.17,2633.0
2019-12-03 13:10:00,122.18,122.35,122.18,122.25,3500.0,122.18,122.35,122.18,122.25,3500.0
2019-12-03 13:15:00,122.28,122.32,122.26,122.3,2020.0,122.28,122.32,122.26,122.3,2020.0
2019-12-03 13:20:00,122.29,122.45,122.29,122.32,6881.0,122.29,122.45,122.29,122.32,6881.0
2019-12-03 13:25:00,122.28,122.31,122.24,122.3,3501.0,122.28,122.31,122.24,122.3,3501.0
2019-12-03 13:30:00,122.31,122.42,122.31,122.33,4851.0,122.31,122.42,122.31,122.33,4851.0
2019-12-03 13:35:00,122.34,122.38,122.29,122.32,4600.0,122.34,122.38,122.29,122.32,4600.0
2019-12-03 13:40:00,122.35,122.4,122.29,122.38,6002.0,122.35,122.4,122.29,122.38,6002.0
2019-12-03 13:45:00,122.38,122.45,122.34,122.45,5070.0,122.38,122.45,122.34,122.45,5070.0
2019-12-03 13:50:00,122.44,122.62,122.42,122.62,7660.0,122.44,122.62,122.42,122.62,7660.0
2019-12-03 13:55:00,122.61,122.65,122.55,122.65,3260.0,122.61,122.65,122.55,122.65,3260.0
2019-12-03 14:00:00,122.63,122.71,122.49,122.51,10852.0,122.63,122.71,122.49,122.51,10852.0
2019-12-03 14:05:00,122.53,122.58,122.4,122.41,7624.0,122.53,122.58,122.4,122.41,7624.0
2019-12-03 14:10:00,122.43,122.52,122.39,122.45,4704.0,122.43,122.52,122.39,122.45,4704.0
2019-12-03 14:15:00,122.49,122.56,122.46,122.51,8244.0,122.49,122.56,122.46,122.51,8244.0
2019-12-03 14:20:00,122.5,122.59,122.42,122.59,4100.0,122.5,122.59,122.42,122.59,4100.0
2019-12-03 14:25:00,122.64,122.64,122.51,122.54,9094.0,122.64,122.64,122.51,122.54,9094.0
2019-12-03 14:30:00,122.54,122.58,122.44,122.44,9138.0,122.54,122.58,122.44,122.44,9138.0
2019-12-03 14:35:00,122.45,122.61,122.42,122.58,5100.0,122.45,122.61,122.42,122.58,5100.0
2019-12-03 14:40:00,122.57,122.68,122.57,122.57,3459.0,122.57,122.68,122.57,122.57,3459.0
2019-12-03 14:45:00,122.61,122.7,122.56,122.7,3664.0,122.61,122.7,122.56,122.7,3664.0
2019-12-03 14:50:00,122.74,122.84,122.68,122.74,5998.0,122.74,122.84,122.68,122.74,5998.0
2019-12-03 14:55:00,122.77,122.88,122.72,122.73,7825.0,122.77,122.88,122.72,122.73,7825.0
2019-12-03 15:00:00,122.77,122.81,122.63,122.65,6052.0,122.77,122.81,122.63,122.65,6052.0
2019-12-03 15:05:00,122.67,122.72,122.6,122.65,5612.0,122.67,122.72,122.6,122.65,5612.0
2019-12-03 15:10:00,122.65,122.83,122.64,122.83,4700.0,122.65,122.83,122.64,122.83,4700.0
2019-12-03 15:15:00,122.81,122.82,122.68,122.72,5043.0,122.81,122.82,122.68,122.72,5043.0
2019-12-03 15:20:00,122.74,122.96,122.74,122.85,8203.0,122.74,122.96,122.74,122.85,8203.0
2019-12-03 15:25:00,122.81,122.82,122.73,122.77,6061.0,122.81,122.82,122.73,122.77,6061.0
2019-12-03 15:30:00,122.78,122.87,122.73,122.84,7755.0,122.78,122.87,122.73,122.84,7755.0
2019-12-03 15:35:00,122.83,122.85,122.74,122.81,7611.0,122.83,122.85,122.74,122.81,7611.0
2019-12-03 15:40:00,122.81,122.83,122.75,122.76,8241.0,122.81,122.83,122.75,122.76,8241.0
2019-12-03 15:45:00,122.76,122.93,122.73,122.91,13330.0,122.76,122.93,122.73,122.91,13330.0
2019-12-03 15:50:00,122.94,123.15,122.64,123.15,62396.0,122.94,123.15,122.64,123.15,62396.0
2019-12-03 15:55:00,123.09,123.15,122.92,123.12,91215.0,123.09,123.15,122.92,123.12,91215.0
2019-12-04 09:30:00,123.95,124.13,123.51,123.74,33873.0,123.95,124.13,123.51,123.74,33873.0
2019-12-04 09:35:00,123.79,123.95,123.45,123.66,13359.0,123.79,123.95,123.45,123.66,13359.0
2019-12-04 09:40:00,123.8,123.91,123.63,123.91,6160.0,123.8,123.91,123.63,123.91,6160.0
2019-12-04 09:45:00,123.79,123.88,123.21,123.21,9550.0,123.79,123.88,123.21,123.21,9550.0
2019-12-04 09:50:00,123.22,123.71,123.17,123.55,5483.0,123.22,123.71,123.17,123.55,5483.0
2019-12-04 09:55:00,123.57,123.81,123.56,123.56,16254.0,123.57,123.81,123.56,123.56,16254.0
2019-12-04 10:00:00,123.49,123.62,123.23,123.24,10158.0,123.49,123.62,123.23,123.24,10158.0
2019-12-04 10:05:00,123.21,123.33,122.98,123.05,3356.0,123.21,123.33,122.98,123.05,3356.0
2019-12-04 10:10:00,123.08,123.23,122.93,122.98,6858.0,123.08,123.23,122.93,122.98,6858.0
2019-12-04 10:15:00,123.0,123.07,122.59,122.65,5100.0,123.0,123.07,122.59,122.65,5100.0
2019-12-04 10:20:00,122.76,122.82,122.67,122.81,3959.0,122.76,122.82,122.67,122.81,3959.0
2019-12-04 10:25:00,122.86,123.01,122.83,122.88,4128.0,122.86,123.01,122.83,122.88,4128.0
2019-12-04 10:30:00,122.91,123.02,122.79,122.98,3974.0,122.91,123.02,122.79,122.98,3974.0
2019-12-04 10:35:00,123.06,123.06,122.81,122.96,3773.0,123.06,123.06,122.81,122.96,3773.0
2019-12-04 10:40:00,123.03,123.03,122.81,122.92,3102.0,123.03,123.03,122.81,122.92,3102.0
2019-12-04 10:45:00,122.91,123.15,122.91,123.1,6281.0,122.91,123.15,122.91,123.1,6281.0
2019-12-04 10:50:00,123.16,123.16,122.9,122.9,3500.0,123.16,123.16,122.9,122.9,3500.0
2019-12-04 10:55:00,122.91,122.95,122.87,122.92,1400.0,122.91,122.95,122.87,122.92,1400.0
2019-12-04 11:00:00,122.88,122.89,122.71,122.75,3300.0,122.88,122.89,122.71,122.75,3300.0
2019-12-04 11:05:00,122.8,122.8,122.52,122.52,3500.0,122.8,122.8,122.52,122.52,3500.0
2019-12-04 11:10:00,122.51,122.59,122.49,122.56,1400.0,122.51,122.59,122.49,122.56,1400.0
2019-12-04 11:15:00,122.63,122.68,122.59,122.67,2975.0,122.63,122.68,122.59,122.67,2975.0
2019-12-04 11:20:00,122.66,122.66,122.57,122.64,1777.0,122.66,122.66,122.57,122.64,1777.0
2019-12-04 11:25:00,122.69,122.73,122.63,122.69,4774.0,122.69,122.73,122.63,122.69,4774.0
2019-12-04 11:30:00,122.64,122.76,122.54,122.59,3210.0,122.64,122.76,122.54,122.59,3210.0
2019-12-04 11:35:00,122.59,122.72,122.42,122.43,5018.0,122.59,122.72,122.42,122.43,5018.0
2019-12-04 11:40:00,122.47,122.61,122.39,122.58,2700.0,122.47,122.61,122.39,122.58,2700.0
2019-12-04 11:45:00,122.54,122.58,122.45,122.57,2000.0,122.54,122.58,122.45,122.57,2000.0
2019-12-04 11:50:00,122.6,122.7,122.51,122.51,3814.0,122.6,122.7,122.51,122.51,3814.0
2019-12-04 11:55:00,122.49,122.61,122.45,122.51,1697.0,122.49,122.61,122.45,122.51,1697.0
2019-12-04 12:00:00,122.55,122.55,122.39,122.45,1981.0,122.55,122.55,122.39,122.45,1981.0
2019-12-04 12:05:00,122.45,122.48,122.34,122.34,5693.0,122.45,122.48,122.34,122.34,5693.0
2019-12-04 12:10:00,122.3,122.3,122.24,122.24,2300.0,122.3,122.3,122.24,122.24,2300.0
2019-12-04 12:15:00,122.24,122.24,122.05,122.12,4871.0,122.24,122.24,122.05,122.12,4871.0
2019-12-04 12:20:00,122.1,122.1,121.94,121.97,4933.0,122.1,122.1,121.94,121.97,4933.0
2019-12-04 12:25:00,121.92,121.92,121.75,121.81,4187.0,121.92,121.92,121.75,121.81,4187.0
2019-12-04 12:30:00,121.87,121.9,121.77,121.9,3200.0,121.87,121.9,121.77,121.9,3200.0
2019-12-04 12:35:00,121.92,121.94,121.83,121.84,3400.0,121.92,121.94,121.83,121.84,3400.0
2019-12-04 12:40:00,121.83,121.85,121.71,121.85,3450.0,121.83,121.85,121.71,121.85,3450.0
2019-12-04 12:45:00,121.82,121.9,121.75,121.78,3375.0,121.82,121.9,121.75,121.78,3375.0
2019-12-04 12:50:00,121.83,122.01,121.83,121.94,8162.0,121.83,122.01,121.83,121.94,8162.0
2019-12-04 12:55:00,121.97,122.16,121.93,122.15,3300.0,121.97,122.16,121.93,122.15,3300.0
2019-12-04 13:00:00,122.11,122.11,121.87,121.87,2842.0,122.11,122.11,121.87,121.87,2842.0
2019-12-04 13:05:00,121.9,121.9,121.78,121.86,1800.0,121.9,121.9,121.78,121.86,1800.0
2019-12-04 13:10:00,121.86,122.05,121.84,121.97,2731.0,121.86,122.05,121.84,121.97,2731.0
2019-12-04 13:15:00,122.0,122.02,121.83,121.88,1465.0,122.0,122.02,121.83,121.88,1465.0
2019-12-04 13:20:00,121.93,121.93,121.79,121.92,1810.0,121.93,121.93,121.79,121.92,1810.0
2019-12-04 13:25:00,121.97,122.08,121.9,122.02,4062.0,121.97,122.08,121.9,122.02,4062.0
2019-12-04 13:30:00,122.12,122.22,122.1,122.19,2000.0,122.12,122.22,122.1,122.19,2000.0
2019-12-04 13:35:00,122.22,122.32,122.19,122.28,2600.0,122.22,122.32,122.19,122.28,2600.0
2019-12-04 13:40:00,122.24,122.25,122.03,122.06,8624.0,122.24,122.25,122.03,122.06,8624.0
2019-12-04 13:45:00,122.04,122.1,121.95,122.04,4297.0,122.04,122.1,121.95,122.04,4297.0
2019-12-04 13:50:00,121.99,122.02,121.91,121.91,3300.0,121.99,122.02,121.91,121.91,3300.0
2019-12-04 13:55:00,121.9,121.97,121.86,121.91,2100.0,121.9,121.97,121.86,121.91,2100.0
2019-12-04 14:00:00,121.96,122.09,121.95,122.08,3905.0,121.96,122.09,121.95,122.08,3905.0
2019-12-04 14:05:00,122.06,122.15,122.04,122.04,4157.0,122.06,122.15,122.04,122.04,4157.0
2019-12-04 14:10:00,122.03,122.17,122.03,122.1,2050.0,122.03,122.17,122.03,122.1,2050.0
2019-12-04 14:15:00,122.1,122.13,122.04,122.09,1800.0,122.1,122.13,122.04,122.09,1800.0
2019-12-04 14:20:00,122.1,122.14,122.03,122.03,2400.0,122.1,122.14,122.03,122.03,2400.0
2019-12-04 14:25:00,122.03,122.05,121.85,121.85,8615.0,122.03,122.05,121.85,121.85,8615.0
2019-12-04 14:30:00,121.84,121.95,121.79,121.9,3324.0,121.84,121.95,121.79,121.9,3324.0
2019-12-04 14:35:00,121.96,122.05,121.92,122.0,2465.0,121.96,122.05,121.92,122.0,2465.0
2019-12-04 14:40:00,122.01,122.03,121.96,121.98,4100.0,122.01,122.03,121.96,121.98,4100.0
2019-12-04 14:45:00,122.01,122.25,122.0,122.18,3695.0,122.01,122.25,122.0,122.18,3695.0
2019-12-04 14:50:00,122.21,122.3,122.11,122.22,2600.0,122.21,122.3,122.11,122.22,2600.0
2019-12-04 14:55:00,122.24,122.24,122.15,122.17,2893.0,122.24,122.24,122.15,122.17,2893.0
2019-12-04 15:00:00,122.14,122.31,122.14,122.25,3600.0,122.14,122.31,122.14,122.25,3600.0
2019-12-04 15:05:00,122.26,122.29,122.19,122.19,3200.0,122.26,122.29,122.19,122.19,3200.0
2019-12-04 15:10:00,122.17,122.21,122.13,122.18,2600.0,122.17,122.21,122.13,122.18,2600.0
2019-12-04 15:15:00,122.2,122.26,122.14,122.16,2800.0,122.2,122.26,122.14,122.16,2800.0
2019-12-04 15:20:00,122.17,122.18,122.08,122.11,1900.0,122.17,122.18,122.08,122.11,1900.0
2019-12-04 15:25:00,122.15,122.18,122.11,122.12,4350.0,122.15,122.18,122.11,122.12,4350.0
2019-12-04 15:30:00,122.12,122.19,122.12,122.19,5116.0,122.12,122.19,122.12,122.19,5116.0
2019-12-04 15:35:00,122.15,122.33,122.12,122.33,59302.0,122.15,122.33,122.12,122.33,59302.0
2019-12-04 15:40:00,122.29,122.3,122.2,122.25,4700.0,122.29,122.3,122.2,122.25,4700.0
2019-12-04 15:45:00,122.25,122.29,122.14,122.25,9720.0,122.25,122.29,122.14,122.25,9720.0
2019-12-04 15:50:00,122.25,122.31,121.97,122.01,23536.0,122.25,122.31,121.97,122.01,23536.0
2019-12-04 15:55:00,121.95,122.04,121.89,121.97,53330.0,121.95,122.04,121.89,121.97,53330.0
2019-12-05 09:30:00,121.73,122.37,121.71,122.14,15946.0,121.73,122.37,121.71,122.14,15946.0
2019-12-05 09:35:00,122.09,122.4,121.96,121.97,13644.0,122.09,122.4,121.96,121.97,13644.0
2019-12-05 09:40:00,121.81,122.04,121.22,121.4,3880.0,121.81,122.04,121.22,121.4,3880.0
2019-12-05 09:45:00,121.22,121.48,121.14,121.48,4271.0,121.22,121.48,121.14,121.48,4271.0
2019-12-05 09:50:00,121.42,121.72,121.39,121.65,4758.0,121.42,121.72,121.39,121.65,4758.0
2019-12-05 09:55:00,121.73,122.0,121.69,122.0,9193.0,121.73,122.0,121.69,122.0,9193.0
2019-12-05 10:00:00,122.0,122.23,121.76,122.12,4843.0,122.0,122.23,121.76,122.12,4843.0
2019-12-05 10:05:00,122.15,122.2,121.74,121.75,6513.0,122.15,122.2,121.74,121.75,6513.0
2019-12-05 10:10:00,121.8,122.03,121.73,121.95,5598.0,121.8,122.03,121.73,121.95,5598.0
2019-12-05 10:15:00,121.91,122.18,121.89,122.18,3800.0,121.91,122.18,121.89,122.18,3800.0
2019-12-05 10:20:00,122.17,122.48,122.14,122.28,18558.0,122.17,122.48,122.14,122.28,18558.0
2019-12-05 10:25:00,122.29,122.54,122.25,122.54,4532.0,122.29,122.54,122.25,122.54,4532.0
2019-12-05 10:30:00,122.6,122.77,122.49,122.76,7294.0,122.6,122.77,122.49,122.76,7294.0
2019-12-05 10:35:00,122.75,122.84,122.63,122.69,4496.0,122.75,122.84,122.63,122.69,4496.0
2019-12-05 10:40:00,122.7,122.8,122.6,122.66,1877.0,122.7,122.8,122.6,122.66,1877.0
2019-12-05 10:45:00,122.74,122.92,122.65,122.67,9448.0,122.74,122.92,122.65,122.67,9448.0
2019-12-05 10:50:00,122.7,122.9,122.69,122.88,3137.0,122.7,122.9,122.69,122.88,3137.0
2019-12-05 10:55:00,122.89,122.94,122.84,122.93,6023.0,122.89,122.94,122.84,122.93,6023.0
2019-12-05 11:00:00,122.88,123.06,122.84,123.0,5400.0,122.88,123.06,122.84,123.0,5400.0
2019-12-05 11:05:00,123.08,123.24,123.03,123.19,4188.0,123.08,123.24,123.03,123.19,4188.0
2019-12-05 11:10:00,123.25,123.31,123.16,123.26,3300.0,123.25,123.31,123.16,123.26,3300.0
2019-12-05 11:15:00,123.26,123.26,123.09,123.13,8123.0,123.26,123.26,123.09,123.13,8123.0
2019-12-05 11:20:00,123.15,123.23,122.95,123.0,5304.0,123.15,123.23,122.95,123.0,5304.0
2019-12-05 11:25:00,122.96,123.09,122.87,123.02,5474.0,122.96,123.09,122.87,123.02,5474.0
2019-12-05 11:30:00,123.02,123.28,123.02,123.22,4674.0,123.02,123.28,123.02,123.22,4674.0
2019-12-05 11:35:00,123.18,123.42,123.05,123.37,5000.0,123.18,123.42,123.05,123.37,5000.0
2019-12-05 11:40:00,123.39,123.42,123.2,123.2,4534.0,123.39,123.42,123.2,123.2,4534.0
2019-12-05 11:45:00,123.23,123.37,123.19,123.28,3000.0,123.23,123.37,123.19,123.28,3000.0
2019-12-05 11:50:00,123.31,123.38,123.29,123.31,2300.0,123.31,123.38,123.29,123.31,2300.0
2019-12-05 11:55:00,123.32,123.32,123.14,123.17,4093.0,123.32,123.32,123.14,123.17,4093.0
2019-12-05 12:00:00,123.14,123.33,123.14,123.23,5800.0,123.14,123.33,123.14,123.23,5800.0
2019-12-05 12:05:00,123.28,123.35,123.21,123.21,1600.0,123.28,123.35,123.21,123.21,1600.0
2019-12-05 12:10:00,123.26,123.26,123.19,123.23,2100.0,123.26,123.26,123.19,123.23,2100.0
2019-12-05 12:15:00,123.19,123.39,123.19,123.38,2000.0,123.19,123.39,123.19,123.38,2000.0
2019-12-05 12:20:00,123.38,123.47,123.37,123.4,3470.0,123.38,123.47,123.37,123.4,3470.0
2019-12-05 12:25:00,123.36,123.48,123.33,123.4,1975.0,123.36,123.48,123.33,123.4,1975.0
2019-12-05 12:30:00,123.41,123.41,123.22,123.26,1951.0,123.41,123.41,123.22,123.26,1951.0
2019-12-05 12:35:00,123.21,123.36,123.19,123.35,2747.0,123.21,123.36,123.19,123.35,2747.0
2019-12-05 12:40:00,123.36,123.39,123.3,123.35,2675.0,123.36,123.39,123.3,123.35,2675.0
2019-12-05 12:45:00,123.4,123.4,123.3,123.3,1300.0,123.4,123.4,123.3,123.3,1300.0
2019-12-05 12:50:00,123.38,123.38,123.28,123.31,1990.0,123.38,123.38,123.28,123.31,1990.0
2019-12-05 12:55:00,123.3,123.4,123.25,123.25,2506.0,123.3,123.4,123.25,123.25,2506.0
2019-12-05 13:00:00,123.25,123.36,123.24,123.3,1900.0,123.25,123.36,123.24,123.3,1900.0
2019-12-05 13:05:00,123.39,123.45,123.36,123.44,2100.0,123.39,123.45,123.36,123.44,2100.0
2019-12-05 13:10:00,123.48,123.57,123.47,123.51,4351.0,123.48,123.57,123.47,123.51,4351.0
2019-12-05 13:15:00,123.55,123.55,123.24,123.24,9102.0,123.55,123.55,123.24,123.24,9102.0
2019-12-05 13:20:00,123.25,123.3,123.11,123.14,2430.0,123.25,123.3,123.11,123.14,2430.0
2019-12-05 13:25:00,123.12,123.29,123.05,123.27,2938.0,123.12,123.29,123.05,123.27,2938.0
2019-12-05 13:30:00,123.24,123.29,123.13,123.16,3410.0,123.24,123.29,123.13,123.16,3410.0
2019-12-05 13:35:00,123.2,123.39,123.2,123.3,4255.0,123.2,123.39,123.2,123.3,4255.0
2019-12-05 13:40:00,123.28,123.4,123.25,123.39,2310.0,123.28,123.4,123.25,123.39,2310.0
2019-12-05 13:45:00,123.39,123.51,123.39,123.49,2421.0,123.39,123.51,123.39,123.49,2421.0
2019-12-05 13:50:00,123.44,123.52,123.41,123.5,3100.0,123.44,123.52,123.41,123.5,3100.0
2019-12-05 13:55:00,123.53,123.59,123.53,123.57,2920.0,123.53,123.59,123.53,123.57,2920.0
2019-12-05 14:00:00,123.6,123.67,123.57,123.64,3720.0,123.6,123.67,123.57,123.64,3720.0
2019-12-05 14:05:00,123.65,123.65,123.53,123.53,2500.0,123.65,123.65,123.53,123.53,2500.0
2019-12-05 14:10:00,123.55,123.68,123.54,123.64,3910.0,123.55,123.68,123.54,123.64,3910.0
2019-12-05 14:15:00,123.61,123.75,123.6,123.63,4224.0,123.61,123.75,123.6,123.63,4224.0
2019-12-05 14:20:00,123.66,123.68,123.59,123.62,2100.0,123.66,123.68,123.59,123.62,2100.0
2019-12-05 14:25:00,123.62,123.62,123.56,123.61,2000.0,123.62,123.62,123.56,123.61,2000.0
2019-12-05 14:30:00,123.64,123.65,123.52,123.55,5240.0,123.64,123.65,123.52,123.55,5240.0
2019-12-05 14:35:00,123.55,123.8,123.53,123.79,4268.0,123.55,123.8,123.53,123.79,4268.0
2019-12-05 14:40:00,123.81,123.83,123.74,123.76,5500.0,123.81,123.83,123.74,123.76,5500.0
2019-12-05 14:45:00,123.75,123.78,123.7,123.73,2400.0,123.75,123.78,123.7,123.73,2400.0
2019-12-05 14:50:00,123.81,123.96,123.81,123.87,22236.0,123.81,123.96,123.81,123.87,22236.0
2019-12-05 14:55:00,123.86,123.96,123.59,123.69,15479.0,123.86,123.96,123.59,123.69,15479.0
2019-12-05 15:00:00,123.73,123.88,123.69,123.88,10861.0,123.73,123.88,123.69,123.88,10861.0
2019-12-05 15:05:00,123.86,123.88,123.78,123.8,7586.0,123.86,123.88,123.78,123.8,7586.0
2019-12-05 15:10:00,123.83,123.97,123.82,123.95,3809.0,123.83,123.97,123.82,123.95,3809.0
2019-12-05 15:15:00,123.98,123.99,123.86,123.88,21814.0,123.98,123.99,123.86,123.88,21814.0
2019-12-05 15:20:00,123.89,123.94,123.85,123.92,6043.0,123.89,123.94,123.85,123.92,6043.0
2019-12-05 15:25:00,123.92,124.03,123.92,124.02,7271.0,123.92,124.03,123.92,124.02,7271.0
2019-12-05 15:30:00,124.0,124.0,123.85,123.9,4742.0,124.0,124.0,123.85,123.9,4742.0
2019-12-05 15:35:00,123.9,123.93,123.77,123.81,11237.0,123.9,123.93,123.77,123.81,11237.0
2019-12-05 15:40:00,123.88,123.95,123.85,123.91,8454.0,123.88,123.95,123.85,123.91,8454.0
2019-12-05 15:45:00,123.9,124.06,123.87,123.99,41656.0,123.9,124.06,123.87,123.99,41656.0
2019-12-05 15:50:00,123.98,124.0,123.88,123.99,31628.0,123.98,124.0,123.88,123.99,31628.0
2019-12-05 15:55:00,123.98,124.0,123.83,123.96,74738.0,123.98,124.0,123.83,123.96,74738.0
2019-12-06 09:30:00,123.75,124.95,123.75,124.32,39000.0,123.75,124.95,123.75,124.32,39000.0
2019-12-06 09:35:00,124.3,124.9,123.99,124.23,29521.0,124.3,124.9,123.99,124.23,29521.0
2019-12-06 09:40:00,124.02,124.08,123.24,123.33,13647.0,124.02,124.08,123.24,123.33,13647.0
2019-12-06 09:45:00,123.45,123.89,123.22,123.66,9275.0,123.45,123.89,123.22,123.66,9275.0
2019-12-06 09:50:00,123.7,123.7,123.1,123.44,9767.0,123.7,123.7,123.1,123.44,9767.0
2019-12-06 09:55:00,123.41,123.75,123.32,123.7,6001.0,123.41,123.75,123.32,123.7,6001.0
2019-12-06 10:00:00,123.7,123.8,123.32,123.58,10564.0,123.7,123.8,123.32,123.58,10564.0
2019-12-06 10:05:00,123.6,123.72,123.19,123.38,10223.0,123.6,123.72,123.19,123.38,10223.0
2019-12-06 10:10:00,123.39,123.39,123.09,123.34,11933.0,123.39,123.39,123.09,123.34,11933.0
2019-12-06 10:15:00,123.29,123.57,123.2,123.48,6802.0,123.29,123.57,123.2,123.48,6802.0
2019-12-06 10:20:00,123.46,123.7,123.41,123.42,10161.0,123.46,123.7,123.41,123.42,10161.0
2019-12-06 10:25:00,123.41,123.41,123.02,123.09,8962.0,123.41,123.41,123.02,123.09,8962.0
2019-12-06 10:30:00,123.09,123.17,122.85,123.16,12045.0,123.09,123.17,122.85,123.16,12045.0
2019-12-06 10:35:00,123.18,123.18,122.89,123.04,7028.0,123.18,123.18,122.89,123.04,7028.0
2019-12-06 10:40:00,123.11,123.23,123.02,123.16,9834.0,123.11,123.23,123.02,123.16,9834.0
2019-12-06 10:45:00,123.1,123.12,122.99,123.11,11571.0,123.1,123.12,122.99,123.11,11571.0
2019-12-06 10:50:00,123.23,123.59,123.23,123.58,4024.0,123.23,123.59,123.23,123.58,4024.0
2019-12-06 10:55:00,123.6,123.67,123.54,123.6,5317.0,123.6,123.67,123.54,123.6,5317.0
2019-12-06 11:00:00,123.64,123.64,123.34,123.47,5800.0,123.64,123.64,123.34,123.47,5800.0
2019-12-06 11:05:00,123.48,123.48,123.14,123.3,4310.0,123.48,123.48,123.14,123.3,4310.0
2019-12-06 11:10:00,123.32,123.59,123.3,123.57,3867.0,123.32,123.59,123.3,123.57,3867.0
2019-12-06 11:15:00,123.57,123.73,123.54,123.62,4937.0,123.57,123.73,123.54,123.62,4937.0
2019-12-06 11:20:00,123.6,123.6,123.37,123.41,2278.0,123.6,123.6,123.37,123.41,2278.0
2019-12-06 11:25:00,123.46,123.53,123.34,123.34,16501.0,123.46,123.53,123.34,123.34,16501.0
2019-12-06 11:30:00,123.33,123.33,123.14,123.23,6114.0,123.33,123.33,123.14,123.23,6114.0
2019-12-06 11:35:00,123.26,123.27,123.1,123.14,4167.0,123.26,123.27,123.1,123.14,4167.0
2019-12-06 11:40:00,123.13,123.23,123.06,123.1,3731.0,123.13,123.23,123.06,123.1,3731.0
2019-12-06 11:45:00,123.13,123.26,123.11,123.13,6129.0,123.13,123.26,123.11,123.13,6129.0
2019-12-06 11:50:00,123.1,123.14,122.98,122.98,2400.0,123.1,123.14,122.98,122.98,2400.0
2019-12-06 11:55:00,123.0,123.15,122.96,123.13,4206.0,123.0,123.15,122.96,123.13,4206.0
2019-12-06 12:00:00,123.14,123.16,123.06,123.08,3952.0,123.14,123.16,123.06,123.08,3952.0
2019-12-06 12:05:00,123.08,123.1,122.98,123.06,6301.0,123.08,123.1,122.98,123.06,6301.0
2019-12-06 12:10:00,123.08,123.15,123.08,123.1,2405.0,123.08,123.15,123.08,123.1,2405.0
2019-12-06 12:15:00,123.12,123.27,123.12,123.27,9619.0,123.12,123.27,123.12,123.27,9619.0
2019-12-06 12:20:00,123.28,123.4,123.27,123.36,3223.0,123.28,123.4,123.27,123.36,3223.0
2019-12-06 12:25:00,123.34,123.38,123.31,123.38,2658.0,123.34,123.38,123.31,123.38,2658.0
2019-12-06 12:30:00,123.37,123.39,123.27,123.32,3306.0,123.37,123.39,123.27,123.32,3306.0
2019-12-06 12:35:00,123.32,123.53,123.3,123.47,4768.0,123.32,123.53,123.3,123.47,4768.0
2019-12-06 12:40:00,123.49,123.5,123.44,123.44,2201.0,123.49,123.5,123.44,123.44,2201.0
2019-12-06 12:45:00,123.44,123.54,123.44,123.44,3153.0,123.44,123.54,123.44,123.44,3153.0
2019-12-06 12:50:00,123.41,123.41,123.26,123.26,13464.0,123.41,123.41,123.26,123.26,13464.0
2019-12-06 12:55:00,123.29,123.3,123.19,123.21,3755.0,123.29,123.3,123.19,123.21,3755.0
2019-12-06 13:00:00,123.19,123.31,123.19,123.31,4331.0,123.19,123.31,123.19,123.31,4331.0
2019-12-06 13:05:00,123.3,123.3,123.15,123.19,6171.0,123.3,123.3,123.15,123.19,6171.0
2019-12-06 13:10:00,123.21,123.3,123.2,123.28,3440.0,123.21,123.3,123.2,123.28,3440.0
2019-12-06 13:15:00,123.28,123.28,123.17,123.17,3962.0,123.28,123.28,123.17,123.17,3962.0
2019-12-06 13:20:00,123.19,123.26,123.16,123.23,3600.0,123.19,123.26,123.16,123.23,3600.0
2019-12-06 13:25:00,123.23,123.35,123.15,123.34,2741.0,123.23,123.35,123.15,123.34,2741.0
2019-12-06 13:30:00,123.34,123.34,123.12,123.14,6161.0,123.34,123.34,123.12,123.14,6161.0
2019-12-06 13:35:00,123.15,123.18,123.04,123.13,3222.0,123.15,123.18,123.04,123.13,3222.0
2019-12-06 13:40:00,123.15,123.2,123.14,123.16,4232.0,123.15,123.2,123.14,123.16,4232.0
2019-12-06 13:45:00,123.19,123.2,123.04,123.04,5056.0,123.19,123.2,123.04,123.04,5056.0
2019-12-06 13:50:00,123.06,123.07,122.98,123.02,9253.0,123.06,123.07,122.98,123.02,9253.0
2019-12-06 13:55:00,123.04,123.15,122.98,123.08,6849.0,123.04,123.15,122.98,123.08,6849.0
2019-12-06 14:00:00,123.08,123.2,123.07,123.17,5765.0,123.08,123.2,123.07,123.17,5765.0
2019-12-06 14:05:00,123.18,123.27,123.15,123.23,2013.0,123.18,123.27,123.15,123.23,2013.0
2019-12-06 14:10:00,123.26,123.26,123.06,123.13,6142.0,123.26,123.26,123.06,123.13,6142.0
2019-12-06 14:15:00,123.11,123.18,123.01,123.13,17747.0,123.11,123.18,123.01,123.13,17747.0
2019-12-06 14:20:00,123.09,123.39,123.09,123.33,26052.0,123.09,123.39,123.09,123.33,26052.0
2019-12-06 14:25:00,123.36,123.44,123.34,123.35,4457.0,123.36,123.44,123.34,123.35,4457.0
2019-12-06 14:30:00,123.37,123.4,123.33,123.37,2940.0,123.37,123.4,123.33,123.37,2940.0
2019-12-06 14:35:00,123.38,123.47,123.38,123.47,3596.0,123.38,123.47,123.38,123.47,3596.0
2019-12-06 14:40:00,123.47,123.53,123.41,123.44,10196.0,123.47,123.53,123.41,123.44,10196.0
2019-12-06 14:45:00,123.45,123.5,123.43,123.45,2927.0,123.45,123.5,123.43,123.45,2927.0
2019-12-06 14:50:00,123.43,123.43,123.23,123.27,4525.0,123.43,123.43,123.23,123.27,4525.0
2019-12-06 14:55:00,123.24,123.33,123.22,123.29,2108.0,123.24,123.33,123.22,123.29,2108.0
2019-12-06 15:00:00,123.31,123.32,123.28,123.28,1701.0,123.31,123.32,123.28,123.28,1701.0
2019-12-06 15:05:00,123.29,123.41,123.28,123.38,4176.0,123.29,123.41,123.28,123.38,4176.0
2019-12-06 15:10:00,123.38,123.43,123.3,123.36,3836.0,123.38,123.43,123.3,123.36,3836.0
2019-12-06 15:15:00,123.36,123.43,123.36,123.41,4763.0,123.36,123.43,123.36,123.41,4763.0
2019-12-06 15:20:00,123.42,123.47,123.36,123.44,4840.0,123.42,123.47,123.36,123.44,4840.0
2019-12-06 15:25:00,123.43,123.5,123.42,123.5,10755.0,123.43,123.5,123.42,123.5,10755.0
2019-12-06 15:30:00,123.49,123.51,123.46,123.49,12507.0,123.49,123.51,123.46,123.49,12507.0
2019-12-06 15:35:00,123.48,123.62,123.48,123.62,8331.0,123.48,123.62,123.48,123.62,8331.0
2019-12-06 15:40:00,123.58,123.82,123.58,123.77,9345.0,123.58,123.82,123.58,123.77,9345.0
2019-12-06 15:45:00,123.76,123.76,123.61,123.65,15635.0,123.76,123.76,123.61,123.65,15635.0
2019-12-06 15:50:00,123.65,123.8,123.65,123.8,27923.0,123.65,123.8,123.65,123.8,27923.0
2019-12-06 15:55:00,123.76,123.8,123.65,123.73,45491.0,123.76,123.8,123.65,123.73,45491.0
2019-12-09 09:30:00,122.8,122.99,119.9,120.01,125355.0,122.8,122.99,119.9,120.01,125355.0
2019-12-09 09:35:00,119.81,120.0,119.22,119.89,46712.0,119.81,120.0,119.22,119.89,46712.0
2019-12-09 09:40:00,119.8,120.62,119.66,120.44,27736.0,119.8,120.62,119.66,120.44,27736.0
2019-12-09 09:45:00,120.54,120.75,120.26,120.67,31952.0,120.54,120.75,120.26,120.67,31952.0
2019-12-09 09:50:00,120.73,120.79,119.88,119.88,19443.0,120.73,120.79,119.88,119.88,19443.0
2019-12-09 09:55:00,120.0,120.7,120.0,120.48,30629.0,120.0,120.7,120.0,120.48,30629.0
2019-12-09 10:00:00,120.57,121.14,120.56,121.07,33008.0,120.57,121.14,120.56,121.07,33008.0
2019-12-09 10:05:00,121.11,121.47,121.08,121.13,37150.0,121.11,121.47,121.08,121.13,37150.0
2019-12-09 10:10:00,121.15,121.29,120.83,121.22,19899.0,121.15,121.29,120.83,121.22,19899.0
2019-12-09 10:15:00,121.3,121.5,121.1,121.1,47086.0,121.3,121.5,121.1,121.1,47086.0
2019-12-09 10:20:00,121.04,121.1,120.67,120.8,9543.0,121.04,121.1,120.67,120.8,9543.0
2019-12-09 10:25:00,120.74,120.83,120.45,120.45,7525.0,120.74,120.83,120.45,120.45,7525.0
2019-12-09 10:30:00,120.4,120.49,120.22,120.41,6914.0,120.4,120.49,120.22,120.41,6914.0
2019-12-09 10:35:00,120.4,120.41,120.06,120.19,6255.0,120.4,120.41,120.06,120.19,6255.0
2019-12-09 10:40:00,120.18,120.43,120.18,120.37,7674.0,120.18,120.43,120.18,120.37,7674.0
2019-12-09 10:45:00,120.33,120.74,120.33,120.68,5613.0,120.33,120.74,120.33,120.68,5613.0
2019-12-09 10:50:00,120.64,120.65,120.53,120.62,7773.0,120.64,120.65,120.53,120.62,7773.0
2019-12-09 10:55:00,120.59,120.7,120.41,120.65,18771.0,120.59,120.7,120.41,120.65,18771.0
2019-12-09 11:00:00,120.7,120.78,120.4,120.44,9996.0,120.7,120.78,120.4,120.44,9996.0
2019-12-09 11:05:00,120.43,120.59,120.33,120.33,7873.0,120.43,120.59,120.33,120.33,7873.0
2019-12-09 11:10:00,120.34,120.7,120.34,120.62,7520.0,120.34,120.7,120.34,120.62,7520.0
2019-12-09 11:15:00,120.56,120.83,120.55,120.76,7186.0,120.56,120.83,120.55,120.76,7186.0
2019-12-09 11:20:00,120.71,120.8,120.5,120.59,20078.0,120.71,120.8,120.5,120.59,20078.0
2019-12-09 11:25:00,120.6,120.7,120.56,120.63,8244.0,120.6,120.7,120.56,120.63,8244.0
2019-12-09 11:30:00,120.68,120.68,120.46,120.52,13339.0,120.68,120.68,120.46,120.52,13339.0
2019-12-09 11:35:00,120.52,120.76,120.51,120.68,21071.0,120.52,120.76,120.51,120.68,21071.0
2019-12-09 11:40:00,120.65,120.67,120.5,120.5,9308.0,120.65,120.67,120.5,120.5,9308.0
2019-12-09 11:45:00,120.56,120.84,120.54,120.84,7108.0,120.56,120.84,120.54,120.84,7108.0
2019-12-09 11:50:00,120.84,120.84,120.66,120.72,10034.0,120.84,120.84,120.66,120.72,10034.0
2019-12-09 11:55:00,120.68,120.76,120.63,120.76,7025.0,120.68,120.76,120.63,120.76,7025.0
2019-12-09 12:00:00,120.8,121.02,120.8,121.0,8990.0,120.8,121.02,120.8,121.0,8990.0
2019-12-09 12:05:00,120.96,121.06,120.83,120.85,13963.0,120.96,121.06,120.83,120.85,13963.0
2019-12-09 12:10:00,120.87,120.95,120.8,120.91,7926.0,120.87,120.95,120.8,120.91,7926.0
2019-12-09 12:15:00,120.87,120.93,120.76,120.8,5028.0,120.87,120.93,120.76,120.8,5028.0
2019-12-09 12:20:00,120.76,120.85,120.68,120.71,14782.0,120.76,120.85,120.68,120.71,14782.0
2019-12-09 12:25:00,120.81,120.81,120.69,120.73,4200.0,120.81,120.81,120.69,120.73,4200.0
2019-12-09 12:30:00,120.7,120.79,120.68,120.79,9163.0,120.7,120.79,120.68,120.79,9163.0
2019-12-09 12:35:00,120.78,120.79,120.61,120.62,8126.0,120.78,120.79,120.61,120.62,8126.0
2019-12-09 12:40:00,120.6,120.66,120.51,120.51,3644.0,120.6,120.66,120.51,120.51,3644.0
2019-12-09 12:45:00,120.51,120.64,120.51,120.6,4236.0,120.51,120.64,120.51,120.6,4236.0
2019-12-09 12:50:00,120.6,120.65,120.57,120.61,4125.0,120.6,120.65,120.57,120.61,4125.0
2019-12-09 12:55:00,120.65,120.71,120.62,120.68,6503.0,120.65,120.71,120.62,120.68,6503.0
2019-12-09 13:00:00,120.69,120.74,120.61,120.64,4046.0,120.69,120.74,120.61,120.64,4046.0
2019-12-09 13:05:00,120.6,120.74,120.58,120.7,6427.0,120.6,120.74,120.58,120.7,6427.0
2019-12-09 13:10:00,120.69,120.73,120.68,120.73,6821.0,120.69,120.73,120.68,120.73,6821.0
2019-12-09 13:15:00,120.73,120.79,120.66,120.66,5463.0,120.73,120.79,120.66,120.66,5463.0
2019-12-09 13:20:00,120.65,120.65,120.44,120.46,5284.0,120.65,120.65,120.44,120.46,5284.0
2019-12-09 13:25:00,120.46,120.49,120.44,120.45,2700.0,120.46,120.49,120.44,120.45,2700.0
2019-12-09 13:30:00,120.43,120.43,120.34,120.37,9004.0,120.43,120.43,120.34,120.37,9004.0
2019-12-09 13:35:00,120.35,120.35,120.27,120.32,4644.0,120.35,120.35,120.27,120.32,4644.0
2019-12-09 13:40:00,120.32,120.37,120.22,120.25,5500.0,120.32,120.37,120.22,120.25,5500.0
2019-12-09 13:45:00,120.25,120.28,120.19,120.25,5567.0,120.25,120.28,120.19,120.25,5567.0
2019-12-09 13:50:00,120.23,120.23,120.16,120.19,6200.0,120.23,120.23,120.16,120.19,6200.0
2019-12-09 13:55:00,120.18,120.32,120.17,120.3,6240.0,120.18,120.32,120.17,120.3,6240.0
2019-12-09 14:00:00,120.31,120.46,120.31,120.46,3907.0,120.31,120.46,120.31,120.46,3907.0
2019-12-09 14:05:00,120.44,120.47,120.22,120.22,8938.0,120.44,120.47,120.22,120.22,8938.0
2019-12-09 14:10:00,120.21,120.21,120.09,120.14,6606.0,120.21,120.21,120.09,120.14,6606.0
2019-12-09 14:15:00,120.19,120.26,120.18,120.22,4234.0,120.19,120.26,120.18,120.22,4234.0
2019-12-09 14:20:00,120.25,120.37,120.23,120.32,9448.0,120.25,120.37,120.23,120.32,9448.0
2019-12-09 14:25:00,120.35,120.37,120.29,120.32,6867.0,120.35,120.37,120.29,120.32,6867.0
2019-12-09 14:30:00,120.34,120.39,120.28,120.39,8036.0,120.34,120.39,120.28,120.39,8036.0
2019-12-09 14:35:00,120.37,120.43,120.32,120.32,9749.0,120.37,120.43,120.32,120.32,9749.0
2019-12-09 14:40:00,120.32,120.32,120.18,120.26,8856.0,120.32,120.32,120.18,120.26,8856.0
2019-12-09 14:45:00,120.25,120.25,120.11,120.11,7632.0,120.25,120.25,120.11,120.11,7632.0
2019-12-09 14:50:00,120.1,120.13,120.05,120.09,7251.0,120.1,120.13,120.05,120.09,7251.0
2019-12-09 14:55:00,120.06,120.18,120.06,120.17,5808.0,120.06,120.18,120.06,120.17,5808.0
2019-12-09 15:00:00,120.16,120.22,120.15,120.19,4644.0,120.16,120.22,120.15,120.19,4644.0
2019-12-09 15:05:00,120.23,120.36,120.21,120.25,6565.0,120.23,120.36,120.21,120.25,6565.0
2019-12-09 15:10:00,120.25,120.33,120.19,120.29,6344.0,120.25,120.33,120.19,120.29,6344.0
2019-12-09 15:15:00,120.32,120.33,120.24,120.3,6346.0,120.32,120.33,120.24,120.3,6346.0
2019-12-09 15:20:00,120.32,120.38,120.24,120.3,8624.0,120.32,120.38,120.24,120.3,8624.0
2019-12-09 15:25:00,120.3,120.3,120.05,120.05,6033.0,120.3,120.3,120.05,120.05,6033.0
2019-12-09 15:30:00,120.05,120.11,120.0,120.07,13707.0,120.05,120.11,120.0,120.07,13707.0
2019-12-09 15:35:00,120.1,120.15,120.0,120.0,8540.0,120.1,120.15,120.0,120.0,8540.0
2019-12-09 15:40:00,120.0,120.13,120.0,120.12,12886.0,120.0,120.13,120.0,120.12,12886.0
2019-12-09 15:45:00,120.14,120.23,120.11,120.13,16352.0,120.14,120.23,120.11,120.13,16352.0
2019-12-09 15:50:00,120.1,120.2,120.01,120.14,35778.0,120.1,120.2,120.01,120.14,35778.0
2019-12-09 15:55:00,120.13,120.18,120.03,120.08,73444.0,120.13,120.18,120.03,120.08,73444.0
2019-12-10 09:30:00,120.78,121.06,119.8,120.13,48229.0,120.78,121.06,119.8,120.13,48229.0
2019-12-10 09:35:00,120.11,120.22,119.83,119.83,3255.0,120.11,120.22,119.83,119.83,3255.0
2019-12-10 09:40:00,119.85,119.89,119.51,119.74,13729.0,119.85,119.89,119.51,119.74,13729.0
2019-12-10 09:45:00,119.72,120.06,119.7,119.86,13343.0,119.72,120.06,119.7,119.86,13343.0
2019-12-10 09:50:00,119.77,120.11,119.77,119.98,7724.0,119.77,120.11,119.77,119.98,7724.0
2019-12-10 09:55:00,119.98,120.01,119.66,119.78,6723.0,119.98,120.01,119.66,119.78,6723.0
2019-12-10 10:00:00,119.91,119.98,119.65,119.87,14171.0,119.91,119.98,119.65,119.87,14171.0
2019-12-10 10:05:00,119.93,120.3,119.88,119.92,18346.0,119.93,120.3,119.88,119.92,18346.0
2019-12-10 10:10:00,119.92,119.93,119.65,119.65,4567.0,119.92,119.93,119.65,119.65,4567.0
2019-12-10 10:15:00,119.7,120.19,119.69,120.19,3681.0,119.7,120.19,119.69,120.19,3681.0
2019-12-10 10:20:00,120.11,120.32,120.03,120.15,14245.0,120.11,120.32,120.03,120.15,14245.0
2019-12-10 10:25:00,120.19,120.52,120.19,120.52,3702.0,120.19,120.52,120.19,120.52,3702.0
2019-12-10 10:30:00,120.46,120.77,120.45,120.68,7403.0,120.46,120.77,120.45,120.68,7403.0
2019-12-10 10:35:00,120.63,120.64,120.42,120.47,2968.0,120.63,120.64,120.42,120.47,2968.0
2019-12-10 10:40:00,120.49,120.57,120.46,120.57,2927.0,120.49,120.57,120.46,120.57,2927.0
2019-12-10 10:45:00,120.64,120.64,120.32,120.33,9936.0,120.64,120.64,120.32,120.33,9936.0
2019-12-10 10:50:00,120.33,120.39,120.17,120.39,7850.0,120.33,120.39,120.17,120.39,7850.0
2019-12-10 10:55:00,120.42,120.66,120.42,120.6,8821.0,120.42,120.66,120.42,120.6,8821.0
2019-12-10 11:00:00,120.66,120.95,120.55,120.93,24994.0,120.66,120.95,120.55,120.93,24994.0
2019-12-10 11:05:00,120.87,120.98,120.77,120.77,5100.0,120.87,120.98,120.77,120.77,5100.0
2019-12-10 11:10:00,120.8,120.92,120.57,120.6,10239.0,120.8,120.92,120.57,120.6,10239.0
2019-12-10 11:15:00,120.63,120.69,120.51,120.68,2000.0,120.63,120.69,120.51,120.68,2000.0
2019-12-10 11:20:00,120.66,121.0,120.65,121.0,13812.0,120.66,121.0,120.65,121.0,13812.0
2019-12-10 11:25:00,121.0,121.2,121.0,121.17,5572.0,121.0,121.2,121.0,121.17,5572.0
2019-12-10 11:30:00,121.16,121.45,121.15,121.37,9808.0,121.16,121.45,121.15,121.37,9808.0
2019-12-10 11:35:00,121.36,121.36,121.17,121.23,7786.0,121.36,121.36,121.17,121.23,7786.0
2019-12-10 11:40:00,121.29,121.4,121.22,121.34,3314.0,121.29,121.4,121.22,121.34,3314.0
2019-12-10 11:45:00,121.3,121.37,121.23,121.3,3831.0,121.3,121.37,121.23,121.3,3831.0
2019-12-10 11:50:00,121.34,121.51,121.33,121.51,6047.0,121.34,121.51,121.33,121.51,6047.0
2019-12-10 11:55:00,121.55,121.6,121.39,121.6,5266.0,121.55,121.6,121.39,121.6,5266.0
2019-12-10 12:00:00,121.56,121.64,121.43,121.5,10535.0,121.56,121.64,121.43,121.5,10535.0
2019-12-10 12:05:00,121.48,121.59,121.48,121.55,4206.0,121.48,121.59,121.48,121.55,4206.0
2019-12-10 12:10:00,121.52,121.52,121.36,121.36,2000.0,121.52,121.52,121.36,121.36,2000.0
2019-12-10 12:15:00,121.36,121.53,121.36,121.4,5200.0,121.36,121.53,121.36,121.4,5200.0
2019-12-10 12:20:00,121.36,121.4,121.27,121.39,7101.0,121.36,121.4,121.27,121.39,7101.0
2019-12-10 12:25:00,121.43,121.45,121.38,121.45,3500.0,121.43,121.45,121.38,121.45,3500.0
2019-12-10 12:30:00,121.45,121.62,121.45,121.59,3800.0,121.45,121.62,121.45,121.59,3800.0
2019-12-10 12:35:00,121.58,121.6,121.48,121.6,4465.0,121.58,121.6,121.48,121.6,4465.0
2019-12-10 12:40:00,121.68,121.68,121.62,121.65,5513.0,121.68,121.68,121.62,121.65,5513.0
2019-12-10 12:45:00,121.66,121.67,121.55,121.58,13000.0,121.66,121.67,121.55,121.58,13000.0
2019-12-10 12:50:00,121.56,121.61,121.45,121.58,7683.0,121.56,121.61,121.45,121.58,7683.0
2019-12-10 12:55:00,121.6,121.73,121.58,121.71,11180.0,121.6,121.73,121.58,121.71,11180.0
2019-12-10 13:00:00,121.7,121.84,121.69,121.8,2549.0,121.7,121.84,121.69,121.8,2549.0
2019-12-10 13:05:00,121.75,121.86,121.73,121.78,5172.0,121.75,121.86,121.73,121.78,5172.0
2019-12-10 13:10:00,121.8,121.89,121.72,121.89,4895.0,121.8,121.89,121.72,121.89,4895.0
2019-12-10 13:15:00,121.85,121.89,121.82,121.83,3370.0,121.85,121.89,121.82,121.83,3370.0
2019-12-10 13:20:00,121.88,121.98,121.82,121.92,3736.0,121.88,121.98,121.82,121.92,3736.0
2019-12-10 13:25:00,121.97,122.0,121.91,121.98,6825.0,121.97,122.0,121.91,121.98,6825.0
2019-12-10 13:30:00,121.96,122.01,121.93,122.0,5638.0,121.96,122.01,121.93,122.0,5638.0
2019-12-10 13:35:00,122.09,122.14,122.03,122.09,3900.0,122.09,122.14,122.03,122.09,3900.0
2019-12-10 13:40:00,122.1,122.12,122.02,122.09,2865.0,122.1,122.12,122.02,122.09,2865.0
2019-12-10 13:45:00,122.09,122.12,122.05,122.05,4054.0,122.09,122.12,122.05,122.05,4054.0
2019-12-10 13:50:00,122.09,122.14,122.04,122.1,5251.0,122.09,122.14,122.04,122.1,5251.0
2019-12-10 13:55:00,122.1,122.2,122.07,122.18,5057.0,122.1,122.2,122.07,122.18,5057.0
2019-12-10 14:00:00,122.19,122.29,122.16,122.21,5203.0,122.19,122.29,122.16,122.21,5203.0
2019-12-10 14:05:00,122.19,122.34,122.19,122.34,3200.0,122.19,122.34,122.19,122.34,3200.0
2019-12-10 14:10:00,122.3,122.4,122.28,122.32,4148.0,122.3,122.4,122.28,122.32,4148.0
2019-12-10 14:15:00,122.31,122.34,122.25,122.26,2622.0,122.31,122.34,122.25,122.26,2622.0
2019-12-10 14:20:00,122.26,122.3,122.2,122.3,2489.0,122.26,122.3,122.2,122.3,2489.0
2019-12-10 14:25:00,122.33,122.34,122.26,122.29,4550.0,122.33,122.34,122.26,122.29,4550.0
2019-12-10 14:30:00,122.38,122.42,122.32,122.42,6559.0,122.38,122.42,122.32,122.42,6559.0
2019-12-10 14:35:00,122.42,122.46,122.35,122.36,6809.0,122.42,122.46,122.35,122.36,6809.0
2019-12-10 14:40:00,122.35,122.44,122.33,122.37,5803.0,122.35,122.44,122.33,122.37,5803.0
2019-12-10 14:45:00,122.39,122.44,122.35,122.44,3204.0,122.39,122.44,122.35,122.44,3204.0
2019-12-10 14:50:00,122.41,122.44,122.39,122.42,4214.0,122.41,122.44,122.39,122.42,4214.0
2019-12-10 14:55:00,122.45,122.53,122.4,122.43,5609.0,122.45,122.53,122.4,122.43,5609.0
2019-12-10 15:00:00,122.43,122.49,122.3,122.35,8275.0,122.43,122.49,122.3,122.35,8275.0
2019-12-10 15:05:00,122.35,122.35,122.15,122.21,8535.0,122.35,122.35,122.15,122.21,8535.0
2019-12-10 15:10:00,122.23,122.23,122.16,122.19,5632.0,122.23,122.23,122.16,122.19,5632.0
2019-12-10 15:15:00,122.17,122.2,122.11,122.11,7200.0,122.17,122.2,122.11,122.11,7200.0
2019-12-10 15:20:00,122.13,122.14,122.08,122.08,5311.0,122.13,122.14,122.08,122.08,5311.0
2019-12-10 15:25:00,122.08,122.16,122.06,122.07,7487.0,122.08,122.16,122.06,122.07,7487.0
2019-12-10 15:30:00,122.09,122.1,121.76,121.77,14694.0,122.09,122.1,121.76,121.77,14694.0
2019-12-10 15:35:00,121.76,122.05,121.75,122.04,13950.0,121.76,122.05,121.75,122.04,13950.0
2019-12-10 15:40:00,122.06,122.38,122.06,122.38,23707.0,122.06,122.38,122.06,122.38,23707.0
2019-12-10 15:45:00,122.38,122.38,122.18,122.34,27901.0,122.38,122.38,122.18,122.34,27901.0
2019-12-10 15:50:00,122.34,122.43,122.06,122.29,44863.0,122.34,122.43,122.06,122.29,44863.0
2019-12-10 15:55:00,122.31,122.41,122.24,122.28,53220.0,122.31,122.41,122.24,122.28,53220.0
2019-12-11 09:30:00,122.22,122.76,122.07,122.7,22411.0,122.22,122.76,122.07,122.7,22411.0
2019-12-11 09:35:00,122.61,123.4,122.61,123.34,20393.0,122.61,123.4,122.61,123.34,20393.0
2019-12-11 09:40:00,123.3,123.56,123.21,123.56,12115.0,123.3,123.56,123.21,123.56,12115.0
2019-12-11 09:45:00,123.6,123.8,122.99,123.0,11449.0,123.6,123.8,122.99,123.0,11449.0
2019-12-11 09:50:00,122.87,123.13,122.66,123.0,11827.0,122.87,123.13,122.66,123.0,11827.0
2019-12-11 09:55:00,122.93,123.21,122.7,123.16,7112.0,122.93,123.21,122.7,123.16,7112.0
2019-12-11 10:00:00,123.13,123.17,122.07,122.07,6389.0,123.13,123.17,122.07,122.07,6389.0
2019-12-11 10:05:00,122.15,122.35,121.98,122.11,6800.0,122.15,122.35,121.98,122.11,6800.0
2019-12-11 10:10:00,122.19,122.36,122.05,122.36,4420.0,122.19,122.36,122.05,122.36,4420.0
2019-12-11 10:15:00,122.26,122.26,122.04,122.14,2400.0,122.26,122.26,122.04,122.14,2400.0
2019-12-11 10:20:00,122.09,122.16,121.91,121.91,1575.0,122.09,122.16,121.91,121.91,1575.0
2019-12-11 10:25:00,121.9,122.19,121.9,122.19,4100.0,121.9,122.19,121.9,122.19,4100.0
2019-12-11 10:30:00,122.14,122.14,121.87,122.03,3800.0,122.14,122.14,121.87,122.03,3800.0
2019-12-11 10:35:00,122.04,122.04,121.7,121.79,6583.0,122.04,122.04,121.7,121.79,6583.0
2019-12-11 10:40:00,121.75,122.01,121.75,121.82,3779.0,121.75,122.01,121.75,121.82,3779.0
2019-12-11 10:45:00,121.79,121.99,121.74,121.86,5700.0,121.79,121.99,121.74,121.86,5700.0
2019-12-11 10:50:00,121.88,121.96,121.66,121.77,2625.0,121.88,121.96,121.66,121.77,2625.0
2019-12-11 10:55:00,121.83,121.87,121.39,121.42,3927.0,121.83,121.87,121.39,121.42,3927.0
2019-12-11 11:00:00,121.46,121.51,121.36,121.41,5650.0,121.46,121.51,121.36,121.41,5650.0
2019-12-11 11:05:00,121.37,121.37,121.28,121.32,1600.0,121.37,121.37,121.28,121.32,1600.0
2019-12-11 11:10:00,121.31,121.35,121.17,121.34,3111.0,121.31,121.35,121.17,121.34,3111.0
2019-12-11 11:15:00,121.37,121.53,121.37,121.38,2450.0,121.37,121.53,121.37,121.38,2450.0
2019-12-11 11:20:00,121.4,121.46,121.34,121.46,2745.0,121.4,121.46,121.34,121.46,2745.0
2019-12-11 11:25:00,121.56,121.56,121.38,121.39,1900.0,121.56,121.56,121.38,121.39,1900.0
2019-12-11 11:30:00,121.41,121.56,121.41,121.47,4900.0,121.41,121.56,121.41,121.47,4900.0
2019-12-11 11:35:00,121.39,121.51,121.39,121.48,1548.0,121.39,121.51,121.39,121.48,1548.0
2019-12-11 11:40:00,121.46,121.51,121.38,121.46,2400.0,121.46,121.51,121.38,121.46,2400.0
2019-12-11 11:45:00,121.48,121.48,121.41,121.47,2220.0,121.48,121.48,121.41,121.47,2220.0
2019-12-11 11:50:00,121.48,121.6,121.44,121.59,7975.0,121.48,121.6,121.44,121.59,7975.0
2019-12-11 11:55:00,121.6,121.62,121.4,121.41,4400.0,121.6,121.62,121.4,121.41,4400.0
2019-12-11 12:00:00,121.42,121.52,121.39,121.5,6195.0,121.42,121.52,121.39,121.5,6195.0
2019-12-11 12:05:00,121.48,121.6,121.45,121.5,1938.0,121.48,121.6,121.45,121.5,1938.0
2019-12-11 12:10:00,121.5,121.61,121.47,121.49,1800.0,121.5,121.61,121.47,121.49,1800.0
2019-12-11 12:15:00,121.54,121.88,121.54,121.77,7686.0,121.54,121.88,121.54,121.77,7686.0
2019-12-11 12:20:00,121.77,121.94,121.74,121.91,1800.0,121.77,121.94,121.74,121.91,1800.0
2019-12-11 12:25:00,121.91,121.95,121.82,121.88,2121.0,121.91,121.95,121.82,121.88,2121.0
2019-12-11 12:30:00,121.89,122.02,121.88,122.02,2807.0,121.89,122.02,121.88,122.02,2807.0
2019-12-11 12:35:00,122.02,122.02,121.96,121.98,3310.0,122.02,122.02,121.96,121.98,3310.0
2019-12-11 12:40:00,121.95,121.98,121.88,121.92,3086.0,121.95,121.98,121.88,121.92,3086.0
2019-12-11 12:45:00,121.92,121.99,121.91,121.93,1789.0,121.92,121.99,121.91,121.93,1789.0
2019-12-11 12:50:00,121.93,122.03,121.93,122.01,2682.0,121.93,122.03,121.93,122.01,2682.0
2019-12-11 12:55:00,122.02,122.19,122.02,122.16,4070.0,122.02,122.19,122.02,122.16,4070.0
2019-12-11 13:00:00,122.19,122.19,122.12,122.12,2301.0,122.19,122.19,122.12,122.12,2301.0
2019-12-11 13:05:00,122.11,122.14,122.06,122.08,3249.0,122.11,122.14,122.06,122.08,3249.0
2019-12-11 13:10:00,122.06,122.06,121.84,121.85,1500.0,122.06,122.06,121.84,121.85,1500.0
2019-12-11 13:15:00,121.87,121.91,121.79,121.79,2067.0,121.87,121.91,121.79,121.79,2067.0
2019-12-11 13:20:00,121.81,121.88,121.8,121.84,2266.0,121.81,121.88,121.8,121.84,2266.0
2019-12-11 13:25:00,121.85,121.89,121.82,121.88,2300.0,121.85,121.89,121.82,121.88,2300.0
2019-12-11 13:30:00,121.92,121.99,121.89,121.99,2400.0,121.92,121.99,121.89,121.99,2400.0
2019-12-11 13:35:00,122.0,122.0,121.89,121.89,7815.0,122.0,122.0,121.89,121.89,7815.0
2019-12-11 13:40:00,121.91,121.98,121.9,121.98,1500.0,121.91,121.98,121.9,121.98,1500.0
2019-12-11 13:45:00,121.97,122.05,121.95,122.04,1906.0,121.97,122.05,121.95,122.04,1906.0
2019-12-11 13:50:00,122.04,122.06,122.01,122.05,2527.0,122.04,122.06,122.01,122.05,2527.0
2019-12-11 13:55:00,122.06,122.09,121.95,121.95,3150.0,122.06,122.09,121.95,121.95,3150.0
2019-12-11 14:00:00,121.95,122.11,121.81,122.11,2500.0,121.95,122.11,121.81,122.11,2500.0
2019-12-11 14:05:00,122.13,122.24,122.12,122.18,2600.0,122.13,122.24,122.12,122.18,2600.0
2019-12-11 14:10:00,122.18,122.29,122.17,122.26,2300.0,122.18,122.29,122.17,122.26,2300.0
2019-12-11 14:15:00,122.26,122.35,122.25,122.25,3323.0,122.26,122.35,122.25,122.25,3323.0
2019-12-11 14:20:00,122.3,122.37,122.26,122.28,2653.0,122.3,122.37,122.26,122.28,2653.0
2019-12-11 14:25:00,122.34,122.4,122.32,122.38,2261.0,122.34,122.4,122.32,122.38,2261.0
2019-12-11 14:30:00,122.44,122.44,122.17,122.27,10027.0,122.44,122.44,122.17,122.27,10027.0
2019-12-11 14:35:00,122.24,122.26,122.1,122.15,4307.0,122.24,122.26,122.1,122.15,4307.0
2019-12-11 14:40:00,122.15,122.16,122.0,122.0,2865.0,122.15,122.16,122.0,122.0,2865.0
2019-12-11 14:45:00,122.0,122.0,121.91,121.92,2800.0,122.0,122.0,121.91,121.92,2800.0
2019-12-11 14:50:00,121.97,122.14,121.97,122.14,3500.0,121.97,122.14,121.97,122.14,3500.0
2019-12-11 14:55:00,122.15,122.15,122.05,122.08,3600.0,122.15,122.15,122.05,122.08,3600.0
2019-12-11 15:00:00,122.11,122.2,122.05,122.17,3988.0,122.11,122.2,122.05,122.17,3988.0
2019-12-11 15:05:00,122.15,122.15,122.05,122.14,3400.0,122.15,122.15,122.05,122.14,3400.0
2019-12-11 15:10:00,122.12,122.12,122.02,122.05,4000.0,122.12,122.12,122.02,122.05,4000.0
2019-12-11 15:15:00,122.03,122.09,122.01,122.01,2726.0,122.03,122.09,122.01,122.01,2726.0
2019-12-11 15:20:00,122.01,122.07,122.0,122.0,3100.0,122.01,122.07,122.0,122.0,3100.0
2019-12-11 15:25:00,122.03,122.09,121.98,121.98,3515.0,122.03,122.09,121.98,121.98,3515.0
2019-12-11 15:30:00,122.0,122.02,121.93,121.98,10772.0,122.0,122.02,121.93,121.98,10772.0
2019-12-11 15:35:00,121.98,122.07,121.93,121.97,7744.0,121.98,122.07,121.93,121.97,7744.0
2019-12-11 15:40:00,121.98,122.08,121.96,122.08,4100.0,121.98,122.08,121.96,122.08,4100.0
2019-12-11 15:45:00,122.05,122.07,121.91,122.0,5300.0,122.05,122.07,121.91,122.0,5300.0
2019-12-11 15:50:00,122.07,122.36,122.03,122.35,22173.0,122.07,122.36,122.03,122.35,22173.0
2019-12-11 15:55:00,122.38,122.5,122.27,122.4,54106.0,122.38,122.5,122.27,122.4,54106.0
2019-12-12 09:30:00,122.14,122.24,121.93,122.05,10405.0,122.14,122.24,121.93,122.05,10405.0
2019-12-12 09:35:00,121.96,123.4,121.96,123.15,3022.0,121.96,123.4,121.96,123.15,3022.0
2019-12-12 09:40:00,123.19,123.19,122.9,123.1,22547.0,123.19,123.19,122.9,123.1,22547.0
2019-12-12 09:45:00,123.23,123.38,123.0,123.32,12841.0,123.23,123.38,123.0,123.32,12841.0
2019-12-12 09:50:00,123.28,123.59,123.27,123.47,21540.0,123.28,123.59,123.27,123.47,21540.0
2019-12-12 09:55:00,123.54,123.74,123.53,123.66,6322.0,123.54,123.74,123.53,123.66,6322.0
2019-12-12 10:00:00,123.72,123.8,123.44,123.51,11696.0,123.72,123.8,123.44,123.51,11696.0
2019-12-12 10:05:00,123.48,123.64,123.45,123.45,1780.0,123.48,123.64,123.45,123.45,1780.0
2019-12-12 10:10:00,123.49,123.72,123.43,123.66,6756.0,123.49,123.72,123.43,123.66,6756.0
2019-12-12 10:15:00,123.53,123.64,123.43,123.56,3164.0,123.53,123.64,123.43,123.56,3164.0
2019-12-12 10:20:00,123.65,123.73,123.54,123.63,3494.0,123.65,123.73,123.54,123.63,3494.0
2019-12-12 10:25:00,123.71,124.04,123.68,124.03,11490.0,123.71,124.04,123.68,124.03,11490.0
2019-12-12 10:30:00,123.98,123.98,123.63,123.63,9411.0,123.98,123.98,123.63,123.63,9411.0
2019-12-12 10:35:00,123.62,123.68,123.57,123.63,3111.0,123.62,123.68,123.57,123.63,3111.0
2019-12-12 10:40:00,123.57,123.57,123.3,123.34,2856.0,123.57,123.57,123.3,123.34,2856.0
2019-12-12 10:45:00,123.38,123.44,123.16,123.29,3230.0,123.38,123.44,123.16,123.29,3230.0
2019-12-12 10:50:00,123.21,123.37,123.19,123.34,3281.0,123.21,123.37,123.19,123.34,3281.0
2019-12-12 10:55:00,123.37,123.51,123.37,123.42,5069.0,123.37,123.51,123.37,123.42,5069.0
2019-12-12 11:00:00,123.38,123.46,123.18,123.21,1782.0,123.38,123.46,123.18,123.21,1782.0
2019-12-12 11:05:00,123.22,123.36,123.04,123.1,3556.0,123.22,123.36,123.04,123.1,3556.0
2019-12-12 11:10:00,123.1,123.12,122.9,122.93,2842.0,123.1,123.12,122.9,122.93,2842.0
2019-12-12 11:15:00,122.95,122.95,122.54,122.68,7351.0,122.95,122.95,122.54,122.68,7351.0
2019-12-12 11:20:00,122.6,122.6,122.23,122.35,4184.0,122.6,122.6,122.23,122.35,4184.0
2019-12-12 11:25:00,122.3,122.3,121.91,121.96,2674.0,122.3,122.3,121.91,121.96,2674.0
2019-12-12 11:30:00,121.82,122.0,121.81,121.95,2800.0,121.82,122.0,121.81,121.95,2800.0
2019-12-12 11:35:00,121.89,122.18,121.84,122.09,4293.0,121.89,122.18,121.84,122.09,4293.0
2019-12-12 11:40:00,122.05,122.14,121.93,122.09,5335.0,122.05,122.14,121.93,122.09,5335.0
2019-12-12 11:45:00,122.08,122.13,121.9,121.95,2918.0,122.08,122.13,121.9,121.95,2918.0
2019-12-12 11:50:00,121.9,122.05,121.84,121.98,2989.0,121.9,122.05,121.84,121.98,2989.0
2019-12-12 11:55:00,121.82,122.17,121.72,122.13,5786.0,121.82,122.17,121.72,122.13,5786.0
2019-12-12 12:00:00,122.13,122.15,121.99,121.99,1607.0,122.13,122.15,121.99,121.99,1607.0
2019-12-12 12:05:00,121.96,122.15,121.96,122.15,4088.0,121.96,122.15,121.96,122.15,4088.0
2019-12-12 12:10:00,122.01,122.07,121.94,121.97,2345.0,122.01,122.07,121.94,121.97,2345.0
2019-12-12 12:15:00,121.96,121.97,121.85,121.93,3161.0,121.96,121.97,121.85,121.93,3161.0
2019-12-12 12:20:00,121.94,121.97,121.78,121.84,7317.0,121.94,121.97,121.78,121.84,7317.0
2019-12-12 12:25:00,121.88,121.88,121.69,121.82,3772.0,121.88,121.88,121.69,121.82,3772.0
2019-12-12 12:30:00,121.83,122.15,121.74,122.02,4700.0,121.83,122.15,121.74,122.02,4700.0
2019-12-12 12:35:00,122.05,122.26,122.0,122.17,4565.0,122.05,122.26,122.0,122.17,4565.0
2019-12-12 12:40:00,122.22,122.25,122.03,122.15,4521.0,122.22,122.25,122.03,122.15,4521.0
2019-12-12 12:45:00,122.15,122.17,122.13,122.17,1875.0,122.15,122.17,122.13,122.17,1875.0
2019-12-12 12:50:00,122.14,122.14,121.93,121.93,4200.0,122.14,122.14,121.93,121.93,4200.0
2019-12-12 12:55:00,121.95,121.95,121.73,121.74,21126.0,121.95,121.95,121.73,121.74,21126.0
2019-12-12 13:00:00,121.75,122.02,121.74,122.02,11519.0,121.75,122.02,121.74,122.02,11519.0
2019-12-12 13:05:00,122.02,122.13,121.99,122.04,3147.0,122.02,122.13,121.99,122.04,3147.0
2019-12-12 13:10:00,122.0,122.05,121.87,122.01,3632.0,122.0,122.05,121.87,122.01,3632.0
2019-12-12 13:15:00,122.02,122.02,121.81,121.84,4144.0,122.02,122.02,121.81,121.84,4144.0
2019-12-12 13:20:00,121.82,121.83,121.63,121.69,1600.0,121.82,121.83,121.63,121.69,1600.0
2019-12-12 13:25:00,121.65,122.38,121.59,122.33,46393.0,121.65,122.38,121.59,122.33,46393.0
2019-12-12 13:30:00,122.37,122.96,122.37,122.82,44184.0,122.37,122.96,122.37,122.82,44184.0
2019-12-12 13:35:00,122.82,122.93,122.68,122.68,8133.0,122.82,122.93,122.68,122.68,8133.0
2019-12-12 13:40:00,122.66,122.89,122.66,122.89,3930.0,122.66,122.89,122.66,122.89,3930.0
2019-12-12 13:45:00,122.87,123.02,122.81,122.89,15537.0,122.87,123.02,122.81,122.89,15537.0
2019-12-12 13:50:00,123.01,123.19,122.91,123.19,7918.0,123.01,123.19,122.91,123.19,7918.0
2019-12-12 13:55:00,123.19,123.42,123.12,123.38,13237.0,123.19,123.42,123.12,123.38,13237.0
2019-12-12 14:00:00,123.38,123.53,123.35,123.45,12964.0,123.38,123.53,123.35,123.45,12964.0
2019-12-12 14:05:00,123.48,123.59,123.44,123.54,12230.0,123.48,123.59,123.44,123.54,12230.0
2019-12-12 14:10:00,123.52,123.62,123.33,123.53,12698.0,123.52,123.62,123.33,123.53,12698.0
2019-12-12 14:15:00,123.55,123.59,123.41,123.46,7017.0,123.55,123.59,123.41,123.46,7017.0
2019-12-12 14:20:00,123.46,123.48,123.35,123.44,5908.0,123.46,123.48,123.35,123.44,5908.0
2019-12-12 14:25:00,123.44,123.64,123.42,123.47,6222.0,123.44,123.64,123.42,123.47,6222.0
2019-12-12 14:30:00,123.45,123.95,123.43,123.65,15484.0,123.45,123.95,123.43,123.65,15484.0
2019-12-12 14:35:00,123.6,123.6,123.41,123.5,5790.0,123.6,123.6,123.41,123.5,5790.0
2019-12-12 14:40:00,123.57,123.66,123.49,123.64,8513.0,123.57,123.66,123.49,123.64,8513.0
2019-12-12 14:45:00,123.61,123.65,123.5,123.63,11098.0,123.61,123.65,123.5,123.63,11098.0
2019-12-12 14:50:00,123.65,123.74,123.52,123.73,6607.0,123.65,123.74,123.52,123.73,6607.0
2019-12-12 14:55:00,123.75,123.85,123.73,123.8,10326.0,123.75,123.85,123.73,123.8,10326.0
2019-12-12 15:00:00,123.85,124.09,123.85,124.07,14257.0,123.85,124.09,123.85,124.07,14257.0
2019-12-12 15:05:00,124.09,124.29,124.05,124.08,25618.0,124.09,124.29,124.05,124.08,25618.0
2019-12-12 15:10:00,124.07,124.19,124.02,124.14,8309.0,124.07,124.19,124.02,124.14,8309.0
2019-12-12 15:15:00,124.15,124.43,124.14,124.43,8539.0,124.15,124.43,124.14,124.43,8539.0
2019-12-12 15:20:00,124.42,124.58,124.42,124.52,23123.0,124.42,124.58,124.42,124.52,23123.0
2019-12-12 15:25:00,124.52,124.63,124.5,124.56,12227.0,124.52,124.63,124.5,124.56,12227.0
2019-12-12 15:30:00,124.59,124.74,124.56,124.63,23293.0,124.59,124.74,124.56,124.63,23293.0
2019-12-12 15:35:00,124.6,124.68,124.44,124.59,21247.0,124.6,124.68,124.44,124.59,21247.0
2019-12-12 15:40:00,124.59,124.79,124.51,124.78,18434.0,124.59,124.79,124.51,124.78,18434.0
2019-12-12 15:45:00,124.77,125.04,124.75,125.04,41987.0,124.77,125.04,124.75,125.04,41987.0
2019-12-12 15:50:00,125.06,125.34,125.03,125.34,75318.0,125.06,125.34,125.03,125.34,75318.0
2019-12-12 15:55:00,125.35,125.38,125.2,125.26,139611.0,125.35,125.38,125.2,125.26,139611.0
2019-12-13 09:30:00,125.17,125.17,123.57,124.07,26689.0,125.17,125.17,123.57,124.07,26689.0
2019-12-13 09:35:00,123.94,124.11,122.5,122.7,35269.0,123.94,124.11,122.5,122.7,35269.0
2019-12-13 09:40:00,122.9,123.63,122.81,123.51,13383.0,122.9,123.63,122.81,123.51,13383.0
2019-12-13 09:45:00,123.45,123.68,123.36,123.5,9859.0,123.45,123.68,123.36,123.5,9859.0
2019-12-13 09:50:00,123.46,123.6,123.16,123.3,9380.0,123.46,123.6,123.16,123.3,9380.0
2019-12-13 09:55:00,123.16,123.24,122.81,122.82,6862.0,123.16,123.24,122.81,122.82,6862.0
2019-12-13 10:00:00,122.86,123.51,122.73,123.5,9599.0,122.86,123.51,122.73,123.5,9599.0
2019-12-13 10:05:00,123.48,123.53,123.26,123.46,10968.0,123.48,123.53,123.26,123.46,10968.0
2019-12-13 10:10:00,123.56,123.56,122.61,122.73,12069.0,123.56,123.56,122.61,122.73,12069.0
2019-12-13 10:15:00,122.63,122.65,122.36,122.54,12141.0,122.63,122.65,122.36,122.54,12141.0
2019-12-13 10:20:00,122.59,122.77,122.37,122.57,8245.0,122.59,122.77,122.37,122.57,8245.0
2019-12-13 10:25:00,122.49,122.65,122.37,122.65,11140.0,122.49,122.65,122.37,122.65,11140.0
2019-12-13 10:30:00,122.6,122.71,122.43,122.6,7177.0,122.6,122.71,122.43,122.6,7177.0
2019-12-13 10:35:00,122.52,122.63,122.33,122.4,9249.0,122.52,122.63,122.33,122.4,9249.0
2019-12-13 10:40:00,122.4,122.69,122.3,122.3,6209.0,122.4,122.69,122.3,122.3,6209.0
2019-12-13 10:45:00,122.28,122.38,121.98,122.09,13426.0,122.28,122.38,121.98,122.09,13426.0
2019-12-13 10:50:00,122.08,122.31,122.03,122.12,10165.0,122.08,122.31,122.03,122.12,10165.0
2019-12-13 10:55:00,122.06,122.2,121.96,122.12,14802.0,122.06,122.2,121.96,122.12,14802.0
2019-12-13 11:00:00,122.15,122.41,122.15,122.34,9438.0,122.15,122.41,122.15,122.34,9438.0
2019-12-13 11:05:00,122.35,122.48,122.32,122.38,8774.0,122.35,122.48,122.32,122.38,8774.0
2019-12-13 11:10:00,122.45,122.54,122.32,122.48,3200.0,122.45,122.54,122.32,122.48,3200.0
2019-12-13 11:15:00,122.43,122.43,122.14,122.14,3698.0,122.43,122.43,122.14,122.14,3698.0
2019-12-13 11:20:00,122.13,122.18,121.96,121.96,7002.0,122.13,122.18,121.96,121.96,7002.0
2019-12-13 11:25:00,121.98,122.09,121.74,121.78,5780.0,121.98,122.09,121.74,121.78,5780.0
2019-12-13 11:30:00,121.82,122.01,121.79,121.93,8112.0,121.82,122.01,121.79,121.93,8112.0
2019-12-13 11:35:00,121.93,122.1,121.93,122.04,5258.0,121.93,122.1,121.93,122.04,5258.0
2019-12-13 11:40:00,122.09,122.09,121.78,121.84,4901.0,122.09,122.09,121.78,121.84,4901.0
2019-12-13 11:45:00,121.82,121.89,121.74,121.77,6300.0,121.82,121.89,121.74,121.77,6300.0
2019-12-13 11:50:00,121.77,121.91,121.77,121.88,9363.0,121.77,121.91,121.77,121.88,9363.0
2019-12-13 11:55:00,121.84,122.11,121.81,122.04,6559.0,121.84,122.11,121.81,122.04,6559.0
2019-12-13 12:00:00,122.09,122.1,121.85,121.89,5437.0,122.09,122.1,121.85,121.89,5437.0
2019-12-13 12:05:00,121.92,122.05,121.86,122.03,3330.0,121.92,122.05,121.86,122.03,3330.0
2019-12-13 12:10:00,122.06,122.13,121.96,121.96,4655.0,122.06,122.13,121.96,121.96,4655.0
2019-12-13 12:15:00,121.93,121.97,121.9,121.97,3804.0,121.93,121.97,121.9,121.97,3804.0
2019-12-13 12:20:00,121.92,122.0,121.9,121.99,11670.0,121.92,122.0,121.9,121.99,11670.0
2019-12-13 12:25:00,122.0,122.03,121.85,121.9,4647.0,122.0,122.03,121.85,121.9,4647.0
2019-12-13 12:30:00,121.93,121.93,121.83,121.9,4304.0,121.93,121.93,121.83,121.9,4304.0
2019-12-13 12:35:00,121.87,121.96,121.8,121.96,3850.0,121.87,121.96,121.8,121.96,3850.0
2019-12-13 12:40:00,121.93,122.0,121.89,121.91,2575.0,121.93,122.0,121.89,121.91,2575.0
2019-12-13 12:45:00,121.96,121.99,121.94,121.97,2699.0,121.96,121.99,121.94,121.97,2699.0
2019-12-13 12:50:00,121.99,122.33,121.97,122.25,10575.0,121.99,122.33,121.97,122.25,10575.0
2019-12-13 12:55:00,122.23,122.26,122.11,122.17,4700.0,122.23,122.26,122.11,122.17,4700.0
2019-12-13 13:00:00,122.15,122.36,122.15,122.36,6292.0,122.15,122.36,122.15,122.36,6292.0
2019-12-13 13:05:00,122.37,122.39,122.22,122.26,2800.0,122.37,122.39,122.22,122.26,2800.0
2019-12-13 13:10:00,122.18,122.18,121.96,122.1,5828.0,122.18,122.18,121.96,122.1,5828.0
2019-12-13 13:15:00,122.11,122.27,122.11,122.26,12737.0,122.11,122.27,122.11,122.26,12737.0
2019-12-13 13:20:00,122.31,122.31,122.19,122.25,6500.0,122.31,122.31,122.19,122.25,6500.0
2019-12-13 13:25:00,122.26,122.29,122.19,122.29,5242.0,122.26,122.29,122.19,122.29,5242.0
2019-12-13 13:30:00,122.3,122.32,122.22,122.31,5000.0,122.3,122.32,122.22,122.31,5000.0
2019-12-13 13:35:00,122.31,122.37,122.25,122.31,3533.0,122.31,122.37,122.25,122.31,3533.0
2019-12-13 13:40:00,122.31,122.41,122.28,122.35,3708.0,122.31,122.41,122.28,122.35,3708.0
2019-12-13 13:45:00,122.38,122.51,122.38,122.51,10014.0,122.38,122.51,122.38,122.51,10014.0
2019-12-13 13:50:00,122.51,122.53,122.45,122.48,7013.0,122.51,122.53,122.45,122.48,7013.0
2019-12-13 13:55:00,122.49,122.84,122.46,122.82,7351.0,122.49,122.84,122.46,122.82,7351.0
2019-12-13 14:00:00,122.83,123.03,122.8,122.94,9190.0,122.83,123.03,122.8,122.94,9190.0
2019-12-13 14:05:00,122.91,123.0,122.91,122.96,2616.0,122.91,123.0,122.91,122.96,2616.0
2019-12-13 14:10:00,122.93,123.0,122.82,122.87,11325.0,122.93,123.0,122.82,122.87,11325.0
2019-12-13 14:15:00,122.89,122.96,122.86,122.93,3743.0,122.89,122.96,122.86,122.93,3743.0
2019-12-13 14:20:00,122.93,122.95,122.82,122.83,2400.0,122.93,122.95,122.82,122.83,2400.0
2019-12-13 14:25:00,122.86,122.99,122.82,122.95,3973.0,122.86,122.99,122.82,122.95,3973.0
2019-12-13 14:30:00,122.96,123.03,122.8,122.87,5662.0,122.96,123.03,122.8,122.87,5662.0
2019-12-13 14:35:00,122.88,123.04,122.85,123.02,5791.0,122.88,123.04,122.85,123.02,5791.0
2019-12-13 14:40:00,123.04,123.13,122.97,122.98,4469.0,123.04,123.13,122.97,122.98,4469.0
2019-12-13 14:45:00,123.0,123.1,123.0,123.08,2400.0,123.0,123.1,123.0,123.08,2400.0
2019-12-13 14:50:00,123.05,123.12,122.98,123.0,4428.0,123.05,123.12,122.98,123.0,4428.0
2019-12-13 14:55:00,122.97,123.02,122.92,123.02,3496.0,122.97,123.02,122.92,123.02,3496.0
2019-12-13 15:00:00,123.02,123.07,122.74,122.77,17356.0,123.02,123.07,122.74,122.77,17356.0
2019-12-13 15:05:00,122.74,122.86,122.72,122.83,5063.0,122.74,122.86,122.72,122.83,5063.0
2019-12-13 15:10:00,122.84,122.84,122.75,122.79,5530.0,122.84,122.84,122.75,122.79,5530.0
2019-12-13 15:15:00,122.78,122.85,122.75,122.82,7206.0,122.78,122.85,122.75,122.82,7206.0
2019-12-13 15:20:00,122.82,122.82,122.58,122.6,7449.0,122.82,122.82,122.58,122.6,7449.0
2019-12-13 15:25:00,122.58,122.59,122.5,122.53,7800.0,122.58,122.59,122.5,122.53,7800.0
2019-12-13 15:30:00,122.54,122.59,122.42,122.43,11843.0,122.54,122.59,122.42,122.43,11843.0
2019-12-13 15:35:00,122.4,122.4,122.24,122.33,17665.0,122.4,122.4,122.24,122.33,17665.0
2019-12-13 15:40:00,122.33,122.35,121.9,122.12,29671.0,122.33,122.35,121.9,122.12,29671.0
2019-12-13 15:45:00,122.13,122.19,121.96,121.97,18484.0,122.13,122.19,121.96,121.97,18484.0
2019-12-13 15:50:00,121.97,122.5,121.81,121.82,55387.0,121.97,122.5,121.81,121.82,55387.0
2019-12-13 15:55:00,121.82,121.85,121.73,121.81,95584.0,121.82,121.85,121.73,121.81,95584.0
2019-12-16 09:30:00,122.41,123.23,122.02,122.33,48991.0,122.41,123.23,122.02,122.33,48991.0
2019-12-16 09:35:00,122.36,122.62,122.36,122.43,2165.0,122.36,122.62,122.36,122.43,2165.0
2019-12-16 09:40:00,122.37,122.4,121.99,122.05,4272.0,122.37,122.4,121.99,122.05,4272.0
2019-12-16 09:45:00,122.2,122.58,122.16,122.52,4932.0,122.2,122.58,122.16,122.52,4932.0
2019-12-16 09:50:00,122.52,122.77,122.5,122.74,2822.0,122.52,122.77,122.5,122.74,2822.0
2019-12-16 09:55:00,122.76,122.91,122.62,122.82,8490.0,122.76,122.91,122.62,122.82,8490.0
2019-12-16 10:00:00,122.82,123.34,122.75,123.34,5600.0,122.82,123.34,122.75,123.34,5600.0
2019-12-16 10:05:00,123.29,123.3,123.13,123.26,2300.0,123.29,123.3,123.13,123.26,2300.0
2019-12-16 10:10:00,123.3,123.32,122.95,122.98,8182.0,123.3,123.32,122.95,122.98,8182.0
2019-12-16 10:15:00,123.0,123.26,122.99,123.17,3302.0,123.0,123.26,122.99,123.17,3302.0
2019-12-16 10:20:00,123.15,123.21,123.01,123.01,3539.0,123.15,123.21,123.01,123.01,3539.0
2019-12-16 10:25:00,123.02,123.27,123.02,123.19,4541.0,123.02,123.27,123.02,123.19,4541.0
2019-12-16 10:30:00,123.19,123.28,123.07,123.07,4705.0,123.19,123.28,123.07,123.07,4705.0
2019-12-16 10:35:00,123.1,123.12,123.01,123.01,4908.0,123.1,123.12,123.01,123.01,4908.0
2019-12-16 10:40:00,123.03,123.18,123.02,123.18,2100.0,123.03,123.18,123.02,123.18,2100.0
2019-12-16 10:45:00,123.2,123.2,123.04,123.05,3016.0,123.2,123.2,123.04,123.05,3016.0
2019-12-16 10:50:00,123.06,123.13,122.89,122.9,3143.0,123.06,123.13,122.89,122.9,3143.0
2019-12-16 10:55:00,122.98,122.98,122.62,122.75,2934.0,122.98,122.98,122.62,122.75,2934.0
2019-12-16 11:00:00,122.72,122.81,122.7,122.81,1612.0,122.72,122.81,122.7,122.81,1612.0
2019-12-16 11:05:00,122.77,122.83,122.74,122.82,2000.0,122.77,122.83,122.74,122.82,2000.0
2019-12-16 11:10:00,122.81,122.92,122.81,122.81,3142.0,122.81,122.92,122.81,122.81,3142.0
2019-12-16 11:15:00,122.74,122.85,122.74,122.78,1686.0,122.74,122.85,122.74,122.78,1686.0
2019-12-16 11:20:00,122.75,123.04,122.75,123.03,3328.0,122.75,123.04,122.75,123.03,3328.0
2019-12-16 11:25:00,123.03,123.06,122.98,123.03,4842.0,123.03,123.06,122.98,123.03,4842.0
2019-12-16 11:30:00,123.05,123.05,122.86,122.86,4594.0,123.05,123.05,122.86,122.86,4594.0
2019-12-16 11:35:00,122.88,122.94,122.74,122.75,3980.0,122.88,122.94,122.74,122.75,3980.0
2019-12-16 11:40:00,122.8,122.84,122.68,122.69,1500.0,122.8,122.84,122.68,122.69,1500.0
2019-12-16 11:45:00,122.72,122.99,122.72,122.99,2780.0,122.72,122.99,122.72,122.99,2780.0
2019-12-16 11:50:00,122.98,123.07,122.93,123.07,2546.0,122.98,123.07,122.93,123.07,2546.0
2019-12-16 11:55:00,123.04,123.21,122.99,123.19,6168.0,123.04,123.21,122.99,123.19,6168.0
2019-12-16 12:00:00,123.23,123.5,123.23,123.36,7672.0,123.23,123.5,123.23,123.36,7672.0
2019-12-16 12:05:00,123.34,123.36,123.22,123.23,2981.0,123.34,123.36,123.22,123.23,2981.0
2019-12-16 12:10:00,123.2,123.22,123.04,123.04,3200.0,123.2,123.22,123.04,123.04,3200.0
2019-12-16 12:15:00,123.02,123.09,122.86,123.09,10471.0,123.02,123.09,122.86,123.09,10471.0
2019-12-16 12:20:00,123.0,123.01,122.9,122.9,5260.0,123.0,123.01,122.9,122.9,5260.0
2019-12-16 12:25:00,122.9,122.95,122.8,122.86,4615.0,122.9,122.95,122.8,122.86,4615.0
2019-12-16 12:30:00,122.87,123.02,122.87,123.02,2145.0,122.87,123.02,122.87,123.02,2145.0
2019-12-16 12:35:00,123.02,123.1,123.01,123.1,2000.0,123.02,123.1,123.01,123.1,2000.0
2019-12-16 12:40:00,123.08,123.1,123.0,123.05,900.0,123.08,123.1,123.0,123.05,900.0
2019-12-16 12:45:00,123.1,123.13,123.08,123.12,1820.0,123.1,123.13,123.08,123.12,1820.0
2019-12-16 12:50:00,123.1,123.12,123.02,123.12,713.0,123.1,123.12,123.02,123.12,713.0
2019-12-16 12:55:00,123.11,123.12,123.04,123.12,1590.0,123.11,123.12,123.04,123.12,1590.0
2019-12-16 13:00:00,123.11,123.2,123.11,123.13,3099.0,123.11,123.2,123.11,123.13,3099.0
2019-12-16 13:05:00,123.08,123.08,122.99,123.0,829.0,123.08,123.08,122.99,123.0,829.0
2019-12-16 13:10:00,122.99,123.03,122.94,122.94,1976.0,122.99,123.03,122.94,122.94,1976.0
2019-12-16 13:15:00,122.93,122.99,122.88,122.92,4967.0,122.93,122.99,122.88,122.92,4967.0
2019-12-16 13:20:00,122.93,122.96,122.93,122.93,2121.0,122.93,122.96,122.93,122.93,2121.0
2019-12-16 13:25:00,122.92,122.97,122.88,122.97,1757.0,122.92,122.97,122.88,122.97,1757.0
2019-12-16 13:30:00,122.98,123.03,122.92,123.0,4199.0,122.98,123.03,122.92,123.0,4199.0
2019-12-16 13:35:00,123.0,123.0,122.91,122.93,2200.0,123.0,123.0,122.91,122.93,2200.0
2019-12-16 13:40:00,122.91,122.99,122.9,122.9,2638.0,122.91,122.99,122.9,122.9,2638.0
2019-12-16 13:45:00,122.96,123.08,122.96,123.03,21362.0,122.96,123.08,122.96,123.03,21362.0
2019-12-16 13:50:00,123.03,123.03,122.91,122.91,3893.0,123.03,123.03,122.91,122.91,3893.0
2019-12-16 13:55:00,122.96,123.03,122.96,122.96,3105.0,122.96,123.03,122.96,122.96,3105.0
2019-12-16 14:00:00,122.97,123.06,122.96,123.04,10203.0,122.97,123.06,122.96,123.04,10203.0
2019-12-16 14:05:00,123.02,123.06,122.97,122.97,2768.0,123.02,123.06,122.97,122.97,2768.0
2019-12-16 14:10:00,122.97,122.99,122.89,122.9,3145.0,122.97,122.99,122.89,122.9,3145.0
2019-12-16 14:15:00,122.88,122.96,122.86,122.96,2026.0,122.88,122.96,122.86,122.96,2026.0
2019-12-16 14:20:00,122.94,123.02,122.94,123.02,1370.0,122.94,123.02,122.94,123.02,1370.0
2019-12-16 14:25:00,123.01,123.01,122.82,122.85,1725.0,123.01,123.01,122.82,122.85,1725.0
2019-12-16 14:30:00,122.9,122.9,122.82,122.84,2300.0,122.9,122.9,122.82,122.84,2300.0
2019-12-16 14:35:00,122.85,122.88,122.82,122.83,1445.0,122.85,122.88,122.82,122.83,1445.0
2019-12-16 14:40:00,122.89,122.96,122.89,122.94,6541.0,122.89,122.96,122.89,122.94,6541.0
2019-12-16 14:45:00,122.97,123.06,122.97,122.99,2050.0,122.97,123.06,122.97,122.99,2050.0
2019-12-16 14:50:00,123.0,123.01,122.98,122.98,1100.0,123.0,123.01,122.98,122.98,1100.0
2019-12-16 14:55:00,122.98,123.08,122.98,123.06,3060.0,122.98,123.08,122.98,123.06,3060.0
2019-12-16 15:00:00,122.98,123.05,122.97,123.04,1300.0,122.98,123.05,122.97,123.04,1300.0
2019-12-16 15:05:00,123.06,123.17,123.04,123.09,2107.0,123.06,123.17,123.04,123.09,2107.0
2019-12-16 15:10:00,123.08,123.11,123.04,123.07,3600.0,123.08,123.11,123.04,123.07,3600.0
2019-12-16 15:15:00,123.1,123.13,122.96,122.97,7054.0,123.1,123.13,122.96,122.97,7054.0
2019-12-16 15:20:00,122.96,123.02,122.93,123.01,2900.0,122.96,123.02,122.93,123.01,2900.0
2019-12-16 15:25:00,123.01,123.01,122.96,122.99,4698.0,123.01,123.01,122.96,122.99,4698.0
2019-12-16 15:30:00,122.97,123.06,122.92,123.06,7606.0,122.97,123.06,122.92,123.06,7606.0
2019-12-16 15:35:00,123.04,123.05,122.99,122.99,4264.0,123.04,123.05,122.99,122.99,4264.0
2019-12-16 15:40:00,122.99,122.99,122.93,122.95,2207.0,122.99,122.99,122.93,122.95,2207.0
2019-12-16 15:45:00,122.96,122.96,122.79,122.87,8876.0,122.96,122.96,122.79,122.87,8876.0
2019-12-16 15:50:00,122.94,122.99,122.74,122.78,22417.0,122.94,122.99,122.74,122.78,22417.0
2019-12-16 15:55:00,122.76,122.77,122.68,122.71,30986.0,122.76,122.77,122.68,122.71,30986.0
2019-12-17 09:30:00,122.71,122.77,122.39,122.58,16790.0,122.71,122.77,122.39,122.58,16790.0
2019-12-17 09:35:00,122.72,123.29,122.63,122.63,10302.0,122.72,123.29,122.63,122.63,10302.0
2019-12-17 09:40:00,122.45,122.55,122.25,122.39,4292.0,122.45,122.55,122.25,122.39,4292.0
2019-12-17 09:45:00,122.3,122.45,121.51,121.62,10249.0,122.3,122.45,121.51,121.62,10249.0
2019-12-17 09:50:00,121.68,121.93,121.64,121.88,4050.0,121.68,121.93,121.64,121.88,4050.0
2019-12-17 09:55:00,121.72,121.82,121.51,121.78,8136.0,121.72,121.82,121.51,121.78,8136.0
2019-12-17 10:00:00,121.85,122.0,121.71,121.9,6009.0,121.85,122.0,121.71,121.9,6009.0
2019-12-17 10:05:00,121.9,121.9,121.63,121.87,3554.0,121.9,121.9,121.63,121.87,3554.0
2019-12-17 10:10:00,121.88,122.0,121.79,121.92,3300.0,121.88,122.0,121.79,121.92,3300.0
2019-12-17 10:15:00,121.87,122.1,121.75,122.02,3300.0,121.87,122.1,121.75,122.02,3300.0
2019-12-17 10:20:00,122.04,122.04,121.74,121.91,6750.0,122.04,122.04,121.74,121.91,6750.0
2019-12-17 10:25:00,121.85,121.87,121.73,121.73,3200.0,121.85,121.87,121.73,121.73,3200.0
2019-12-17 10:30:00,121.75,122.09,121.72,122.0,3558.0,121.75,122.09,121.72,122.0,3558.0
2019-12-17 10:35:00,121.91,122.1,121.91,122.01,2200.0,121.91,122.1,121.91,122.01,2200.0
2019-12-17 10:40:00,121.96,121.96,121.75,121.79,2800.0,121.96,121.96,121.75,121.79,2800.0
2019-12-17 10:45:00,121.82,121.89,121.78,121.79,2095.0,121.82,121.89,121.78,121.79,2095.0
2019-12-17 10:50:00,121.7,121.82,121.62,121.62,4274.0,121.7,121.82,121.62,121.62,4274.0
2019-12-17 10:55:00,121.63,121.78,121.63,121.72,3374.0,121.63,121.78,121.63,121.72,3374.0
2019-12-17 11:00:00,121.71,121.87,121.71,121.85,3600.0,121.71,121.87,121.71,121.85,3600.0
2019-12-17 11:05:00,121.87,121.87,121.73,121.73,1900.0,121.87,121.87,121.73,121.73,1900.0
2019-12-17 11:10:00,121.74,121.84,121.74,121.82,4000.0,121.74,121.84,121.74,121.82,4000.0
2019-12-17 11:15:00,121.81,121.81,121.69,121.69,5307.0,121.81,121.81,121.69,121.69,5307.0
2019-12-17 11:20:00,121.72,121.8,121.68,121.73,3300.0,121.72,121.8,121.68,121.73,3300.0
2019-12-17 11:25:00,121.76,122.07,121.76,122.05,5576.0,121.76,122.07,121.76,122.05,5576.0
2019-12-17 11:30:00,122.09,122.24,122.01,122.09,10335.0,122.09,122.24,122.01,122.09,10335.0
2019-12-17 11:35:00,122.13,122.25,122.07,122.2,4101.0,122.13,122.25,122.07,122.2,4101.0
2019-12-17 11:40:00,122.21,122.32,122.18,122.25,3895.0,122.21,122.32,122.18,122.25,3895.0
2019-12-17 11:45:00,122.33,122.53,122.29,122.53,3076.0,122.33,122.53,122.29,122.53,3076.0
2019-12-17 11:50:00,122.54,122.6,122.46,122.51,3020.0,122.54,122.6,122.46,122.51,3020.0
2019-12-17 11:55:00,122.57,122.57,122.42,122.47,2203.0,122.57,122.57,122.42,122.47,2203.0
2019-12-17 12:00:00,122.47,122.51,122.43,122.47,6438.0,122.47,122.51,122.43,122.47,6438.0
2019-12-17 12:05:00,122.47,122.47,122.39,122.46,4363.0,122.47,122.47,122.39,122.46,4363.0
2019-12-17 12:10:00,122.41,122.56,122.41,122.46,4878.0,122.41,122.56,122.41,122.46,4878.0
2019-12-17 12:15:00,122.5,122.67,122.46,122.64,7906.0,122.5,122.67,122.46,122.64,7906.0
2019-12-17 12:20:00,122.63,122.75,122.6,122.73,4871.0,122.63,122.75,122.6,122.73,4871.0
2019-12-17 12:25:00,122.76,122.83,122.71,122.76,5040.0,122.76,122.83,122.71,122.76,5040.0
2019-12-17 12:30:00,122.71,122.73,122.59,122.65,3600.0,122.71,122.73,122.59,122.65,3600.0
2019-12-17 12:35:00,122.65,122.74,122.62,122.72,1681.0,122.65,122.74,122.62,122.72,1681.0
2019-12-17 12:40:00,122.69,122.75,122.6,122.65,3502.0,122.69,122.75,122.6,122.65,3502.0
2019-12-17 12:45:00,122.8,122.9,122.8,122.84,2551.0,122.8,122.9,122.8,122.84,2551.0
2019-12-17 12:50:00,122.82,122.87,122.81,122.84,3260.0,122.82,122.87,122.81,122.84,3260.0
2019-12-17 12:55:00,122.85,122.91,122.79,122.84,3965.0,122.85,122.91,122.79,122.84,3965.0
2019-12-17 13:00:00,122.8,122.81,122.45,122.46,17213.0,122.8,122.81,122.45,122.46,17213.0
2019-12-17 13:05:00,122.44,122.47,122.38,122.43,3906.0,122.44,122.47,122.38,122.43,3906.0
2019-12-17 13:10:00,122.43,122.5,122.43,122.5,1825.0,122.43,122.5,122.43,122.5,1825.0
2019-12-17 13:15:00,122.5,122.52,122.47,122.52,1861.0,122.5,122.52,122.47,122.52,1861.0
2019-12-17 13:20:00,122.5,122.53,122.47,122.53,1700.0,122.5,122.53,122.47,122.53,1700.0
2019-12-17 13:25:00,122.51,122.51,122.4,122.4,3586.0,122.51,122.51,122.4,122.4,3586.0
2019-12-17 13:30:00,122.43,122.56,122.4,122.55,6025.0,122.43,122.56,122.4,122.55,6025.0
2019-12-17 13:35:00,122.53,122.53,122.48,122.53,1700.0,122.53,122.53,122.48,122.53,1700.0
2019-12-17 13:40:00,122.53,122.58,122.49,122.53,1889.0,122.53,122.58,122.49,122.53,1889.0
2019-12-17 13:45:00,122.49,122.61,122.48,122.51,3010.0,122.49,122.61,122.48,122.51,3010.0
2019-12-17 13:50:00,122.51,122.51,122.41,122.48,2580.0,122.51,122.51,122.41,122.48,2580.0
2019-12-17 13:55:00,122.46,122.6,122.46,122.6,2157.0,122.46,122.6,122.46,122.6,2157.0
2019-12-17 14:00:00,122.61,122.61,122.48,122.5,3134.0,122.61,122.61,122.48,122.5,3134.0
2019-12-17 14:05:00,122.51,122.59,122.49,122.59,1851.0,122.51,122.59,122.49,122.59,1851.0
2019-12-17 14:10:00,122.55,122.68,122.51,122.64,3348.0,122.55,122.68,122.51,122.64,3348.0
2019-12-17 14:15:00,122.68,122.68,122.54,122.64,3756.0,122.68,122.68,122.54,122.64,3756.0
2019-12-17 14:20:00,122.62,122.62,122.53,122.54,1300.0,122.62,122.62,122.53,122.54,1300.0
2019-12-17 14:25:00,122.53,122.58,122.5,122.54,1500.0,122.53,122.58,122.5,122.54,1500.0
2019-12-17 14:30:00,122.51,122.61,122.51,122.61,1600.0,122.51,122.61,122.51,122.61,1600.0
2019-12-17 14:35:00,122.56,122.57,122.48,122.51,2965.0,122.56,122.57,122.48,122.51,2965.0
2019-12-17 14:40:00,122.51,122.59,122.49,122.5,5361.0,122.51,122.59,122.49,122.5,5361.0
2019-12-17 14:45:00,122.49,122.62,122.46,122.6,7300.0,122.49,122.62,122.46,122.6,7300.0
2019-12-17 14:50:00,122.61,122.61,122.56,122.56,1120.0,122.61,122.61,122.56,122.56,1120.0
2019-12-17 14:55:00,122.59,122.64,122.58,122.6,1499.0,122.59,122.64,122.58,122.6,1499.0
2019-12-17 15:00:00,122.59,122.67,122.59,122.67,3680.0,122.59,122.67,122.59,122.67,3680.0
2019-12-17 15:05:00,122.66,122.78,122.65,122.78,2200.0,122.66,122.78,122.65,122.78,2200.0
2019-12-17 15:10:00,122.81,122.81,122.69,122.73,2795.0,122.81,122.81,122.69,122.73,2795.0
2019-12-17 15:15:00,122.75,122.82,122.72,122.79,3704.0,122.75,122.82,122.72,122.79,3704.0
2019-12-17 15:20:00,122.79,122.8,122.59,122.59,6683.0,122.79,122.8,122.59,122.59,6683.0
2019-12-17 15:25:00,122.59,122.65,122.56,122.62,10100.0,122.59,122.65,122.56,122.62,10100.0
2019-12-17 15:30:00,122.64,122.68,122.6,122.61,5425.0,122.64,122.68,122.6,122.61,5425.0
2019-12-17 15:35:00,122.62,122.66,122.54,122.54,6093.0,122.62,122.66,122.54,122.54,6093.0
2019-12-17 15:40:00,122.53,122.58,122.48,122.58,6005.0,122.53,122.58,122.48,122.58,6005.0
2019-12-17 15:45:00,122.56,122.59,122.54,122.55,6699.0,122.56,122.59,122.54,122.55,6699.0
2019-12-17 15:50:00,122.57,122.82,122.48,122.64,17056.0,122.57,122.82,122.48,122.64,17056.0
2019-12-17 15:55:00,122.66,122.67,122.51,122.57,32154.0,122.66,122.67,122.51,122.57,32154.0
2019-12-18 09:30:00,122.57,122.89,122.0,122.02,21628.0,122.57,122.89,122.0,122.02,21628.0
2019-12-18 09:35:00,122.09,122.33,121.58,121.79,14901.0,122.09,122.33,121.58,121.79,14901.0
2019-12-18 09:40:00,121.79,121.79,121.37,121.37,8902.0,121.79,121.79,121.37,121.37,8902.0
2019-12-18 09:45:00,121.35,121.68,121.35,121.5,11398.0,121.35,121.68,121.35,121.5,11398.0
2019-12-18 09:50:00,121.44,121.8,121.41,121.79,12832.0,121.44,121.8,121.41,121.79,12832.0
2019-12-18 09:55:00,121.75,121.75,121.49,121.63,5683.0,121.75,121.75,121.49,121.63,5683.0
2019-12-18 10:00:00,121.63,121.86,121.58,121.86,8934.0,121.63,121.86,121.58,121.86,8934.0
2019-12-18 10:05:00,121.86,121.86,121.74,121.79,7984.0,121.86,121.86,121.74,121.79,7984.0
2019-12-18 10:10:00,121.76,121.98,121.7,121.85,7565.0,121.76,121.98,121.7,121.85,7565.0
2019-12-18 10:15:00,121.8,121.87,121.59,121.72,7193.0,121.8,121.87,121.59,121.72,7193.0
2019-12-18 10:20:00,121.69,121.7,121.52,121.56,6003.0,121.69,121.7,121.52,121.56,6003.0
2019-12-18 10:25:00,121.55,121.77,121.51,121.62,28095.0,121.55,121.77,121.51,121.62,28095.0
2019-12-18 10:30:00,121.62,121.7,121.55,121.63,6699.0,121.62,121.7,121.55,121.63,6699.0
2019-12-18 10:35:00,121.64,121.66,121.43,121.45,12533.0,121.64,121.66,121.43,121.45,12533.0
2019-12-18 10:40:00,121.45,121.49,121.4,121.44,6517.0,121.45,121.49,121.4,121.44,6517.0
2019-12-18 10:45:00,121.42,121.43,121.34,121.34,8279.0,121.42,121.43,121.34,121.34,8279.0
2019-12-18 10:50:00,121.38,121.61,121.38,121.47,5532.0,121.38,121.61,121.38,121.47,5532.0
2019-12-18 10:55:00,121.47,121.58,121.46,121.5,6111.0,121.47,121.58,121.46,121.5,6111.0
2019-12-18 11:00:00,121.52,121.69,121.49,121.65,3870.0,121.52,121.69,121.49,121.65,3870.0
2019-12-18 11:05:00,121.62,121.62,121.43,121.46,5500.0,121.62,121.62,121.43,121.46,5500.0
2019-12-18 11:10:00,121.45,121.61,121.35,121.61,4010.0,121.45,121.61,121.35,121.61,4010.0
2019-12-18 11:15:00,121.58,121.71,121.58,121.68,5521.0,121.58,121.71,121.58,121.68,5521.0
2019-12-18 11:20:00,121.69,121.76,121.65,121.68,35808.0,121.69,121.76,121.65,121.68,35808.0
2019-12-18 11:25:00,121.71,121.89,121.67,121.89,16982.0,121.71,121.89,121.67,121.89,16982.0
2019-12-18 11:30:00,121.84,122.08,121.62,121.71,26154.0,121.84,122.08,121.62,121.71,26154.0
2019-12-18 11:35:00,121.71,122.23,121.59,122.11,106823.0,121.71,122.23,121.59,122.11,106823.0
2019-12-18 11:40:00,122.24,122.4,122.17,122.37,4910.0,122.24,122.4,122.17,122.37,4910.0
2019-12-18 11:45:00,122.37,122.41,122.1,122.18,9400.0,122.37,122.41,122.1,122.18,9400.0
2019-12-18 11:50:00,122.17,122.22,122.12,122.13,5606.0,122.17,122.22,122.12,122.13,5606.0
2019-12-18 11:55:00,122.12,122.14,121.95,122.09,5130.0,122.12,122.14,121.95,122.09,5130.0
2019-12-18 12:00:00,122.08,122.15,121.97,122.07,7711.0,122.08,122.15,121.97,122.07,7711.0
2019-12-18 12:05:00,122.05,122.19,122.05,122.08,10909.0,122.05,122.19,122.05,122.08,10909.0
2019-12-18 12:10:00,122.07,122.12,122.0,122.11,9281.0,122.07,122.12,122.0,122.11,9281.0
2019-12-18 12:15:00,122.1,122.47,122.08,122.45,20003.0,122.1,122.47,122.08,122.45,20003.0
2019-12-18 12:20:00,122.47,122.48,122.37,122.38,8842.0,122.47,122.48,122.37,122.38,8842.0
2019-12-18 12:25:00,122.37,122.47,122.32,122.45,9287.0,122.37,122.47,122.32,122.45,9287.0
2019-12-18 12:30:00,122.47,122.63,122.47,122.63,5044.0,122.47,122.63,122.47,122.63,5044.0
2019-12-18 12:35:00,122.63,122.68,122.58,122.65,4818.0,122.63,122.68,122.58,122.65,4818.0
2019-12-18 12:40:00,122.65,122.69,122.56,122.62,14339.0,122.65,122.69,122.56,122.62,14339.0
2019-12-18 12:45:00,122.63,122.72,122.63,122.63,5402.0,122.63,122.72,122.63,122.63,5402.0
2019-12-18 12:50:00,122.65,122.68,122.3,122.33,3414.0,122.65,122.68,122.3,122.33,3414.0
2019-12-18 12:55:00,122.35,122.39,122.23,122.27,5427.0,122.35,122.39,122.23,122.27,5427.0
2019-12-18 13:00:00,122.24,122.28,122.14,122.15,12120.0,122.24,122.28,122.14,122.15,12120.0
2019-12-18 13:05:00,122.16,122.18,122.05,122.16,3400.0,122.16,122.18,122.05,122.16,3400.0
2019-12-18 13:10:00,122.18,122.19,122.07,122.18,4183.0,122.18,122.19,122.07,122.18,4183.0
2019-12-18 13:15:00,122.18,122.22,122.0,122.03,6801.0,122.18,122.22,122.0,122.03,6801.0
2019-12-18 13:20:00,122.04,122.04,121.82,121.88,5541.0,122.04,122.04,121.82,121.88,5541.0
2019-12-18 13:25:00,121.92,121.96,121.82,121.93,6320.0,121.92,121.96,121.82,121.93,6320.0
2019-12-18 13:30:00,121.92,122.02,121.91,121.93,10200.0,121.92,122.02,121.91,121.93,10200.0
2019-12-18 13:35:00,121.93,122.01,121.89,121.98,10581.0,121.93,122.01,121.89,121.98,10581.0
2019-12-18 13:40:00,121.98,122.16,121.94,121.95,8131.0,121.98,122.16,121.94,121.95,8131.0
2019-12-18 13:45:00,121.98,122.03,121.94,121.95,2020.0,121.98,122.03,121.94,121.95,2020.0
2019-12-18 13:50:00,121.96,122.01,121.95,121.96,3900.0,121.96,122.01,121.95,121.96,3900.0
2019-12-18 13:55:00,121.96,122.05,121.95,122.02,4246.0,121.96,122.05,121.95,122.02,4246.0
2019-12-18 14:00:00,122.04,122.22,122.03,122.21,6342.0,122.04,122.22,122.03,122.21,6342.0
2019-12-18 14:05:00,122.23,122.25,122.12,122.21,8243.0,122.23,122.25,122.12,122.21,8243.0
2019-12-18 14:10:00,122.24,122.34,122.22,122.24,3355.0,122.24,122.34,122.22,122.24,3355.0
2019-12-18 14:15:00,122.26,122.28,122.22,122.22,5828.0,122.26,122.28,122.22,122.22,5828.0
2019-12-18 14:20:00,122.22,122.22,122.05,122.08,5330.0,122.22,122.22,122.05,122.08,5330.0
2019-12-18 14:25:00,122.05,122.14,122.02,122.07,7223.0,122.05,122.14,122.02,122.07,7223.0
2019-12-18 14:30:00,122.09,122.1,121.95,122.03,12875.0,122.09,122.1,121.95,122.03,12875.0
2019-12-18 14:35:00,122.01,122.06,121.98,122.06,7128.0,122.01,122.06,121.98,122.06,7128.0
2019-12-18 14:40:00,122.06,122.12,122.03,122.11,5294.0,122.06,122.12,122.03,122.11,5294.0
2019-12-18 14:45:00,122.11,122.24,122.09,122.18,3188.0,122.11,122.24,122.09,122.18,3188.0
2019-12-18 14:50:00,122.18,122.26,122.13,122.21,4275.0,122.18,122.26,122.13,122.21,4275.0
2019-12-18 14:55:00,122.24,122.3,122.22,122.24,3532.0,122.24,122.3,122.22,122.24,3532.0
2019-12-18 15:00:00,122.23,122.28,122.21,122.22,4758.0,122.23,122.28,122.21,122.22,4758.0
2019-12-18 15:05:00,122.21,122.24,122.2,122.22,2822.0,122.21,122.24,122.2,122.22,2822.0
2019-12-18 15:10:00,122.25,122.25,122.12,122.15,4792.0,122.25,122.25,122.12,122.15,4792.0
2019-12-18 15:15:00,122.14,122.24,122.12,122.2,5300.0,122.14,122.24,122.12,122.2,5300.0
2019-12-18 15:20:00,122.2,122.23,122.12,122.14,9478.0,122.2,122.23,122.12,122.14,9478.0
2019-12-18 15:25:00,122.13,122.19,122.11,122.19,2880.0,122.13,122.19,122.11,122.19,2880.0
2019-12-18 15:30:00,122.2,122.24,122.18,122.22,6985.0,122.2,122.24,122.18,122.22,6985.0
2019-12-18 15:35:00,122.23,122.38,122.21,122.38,4507.0,122.23,122.38,122.21,122.38,4507.0
2019-12-18 15:40:00,122.41,122.43,122.36,122.39,9121.0,122.41,122.43,122.36,122.39,9121.0
2019-12-18 15:45:00,122.4,122.7,122.4,122.53,24269.0,122.4,122.7,122.4,122.53,24269.0
2019-12-18 15:50:00,122.53,122.54,122.33,122.43,28874.0,122.53,122.54,122.33,122.43,28874.0
2019-12-18 15:55:00,122.44,122.52,122.33,122.47,37754.0,122.44,122.52,122.33,122.47,37754.0
2019-12-19 09:30:00,122.92,122.95,121.47,121.67,22439.0,122.92,122.95,121.47,121.67,22439.0
2019-12-19 09:35:00,121.81,122.84,121.6,122.74,20290.0,121.81,122.84,121.6,122.74,20290.0
2019-12-19 09:40:00,122.59,122.72,122.44,122.67,8780.0,122.59,122.72,122.44,122.67,8780.0
2019-12-19 09:45:00,122.62,122.89,122.55,122.62,7635.0,122.62,122.89,122.55,122.62,7635.0
2019-12-19 09:50:00,122.71,122.77,122.38,122.48,33061.0,122.71,122.77,122.38,122.48,33061.0
2019-12-19 09:55:00,122.44,122.63,122.3,122.59,10513.0,122.44,122.63,122.3,122.59,10513.0
2019-12-19 10:00:00,122.59,122.59,122.0,122.0,18152.0,122.59,122.59,122.0,122.0,18152.0
2019-12-19 10:05:00,122.02,122.29,121.85,121.86,18264.0,122.02,122.29,121.85,121.86,18264.0
2019-12-19 10:10:00,121.85,121.98,121.67,121.7,15394.0,121.85,121.98,121.67,121.7,15394.0
2019-12-19 10:15:00,121.75,121.82,121.67,121.75,10736.0,121.75,121.82,121.67,121.75,10736.0
2019-12-19 10:20:00,121.73,121.83,121.66,121.77,11051.0,121.73,121.83,121.66,121.77,11051.0
2019-12-19 10:25:00,121.7,121.75,121.51,121.69,10893.0,121.7,121.75,121.51,121.69,10893.0
2019-12-19 10:30:00,121.69,121.69,121.45,121.51,13244.0,121.69,121.69,121.45,121.51,13244.0
2019-12-19 10:35:00,121.53,121.57,121.32,121.37,19145.0,121.53,121.57,121.32,121.37,19145.0
2019-12-19 10:40:00,121.34,121.46,121.25,121.25,8886.0,121.34,121.46,121.25,121.25,8886.0
2019-12-19 10:45:00,121.25,121.26,121.14,121.14,7354.0,121.25,121.26,121.14,121.14,7354.0
2019-12-19 10:50:00,121.13,121.13,120.91,121.05,12496.0,121.13,121.13,120.91,121.05,12496.0
2019-12-19 10:55:00,121.05,121.13,120.92,121.04,8868.0,121.05,121.13,120.92,121.04,8868.0
2019-12-19 11:00:00,121.04,121.24,121.03,121.07,6727.0,121.04,121.24,121.03,121.07,6727.0
2019-12-19 11:05:00,121.06,121.24,121.05,121.15,2900.0,121.06,121.24,121.05,121.15,2900.0
2019-12-19 11:10:00,121.07,121.2,120.96,121.04,7686.0,121.07,121.2,120.96,121.04,7686.0
2019-12-19 11:15:00,121.01,121.22,121.0,121.13,6148.0,121.01,121.22,121.0,121.13,6148.0
2019-12-19 11:20:00,121.22,121.49,121.13,121.4,5914.0,121.22,121.49,121.13,121.4,5914.0
2019-12-19 11:25:00,121.37,121.64,121.37,121.61,3401.0,121.37,121.64,121.37,121.61,3401.0
2019-12-19 11:30:00,121.61,121.76,121.57,121.73,13680.0,121.61,121.76,121.57,121.73,13680.0
2019-12-19 11:35:00,121.73,121.85,121.73,121.78,8300.0,121.73,121.85,121.73,121.78,8300.0
2019-12-19 11:40:00,121.78,121.78,121.55,121.61,10149.0,121.78,121.78,121.55,121.61,10149.0
2019-12-19 11:45:00,121.62,121.64,121.53,121.55,5950.0,121.62,121.64,121.53,121.55,5950.0
2019-12-19 11:50:00,121.59,121.62,121.43,121.46,5627.0,121.59,121.62,121.43,121.46,5627.0
2019-12-19 11:55:00,121.44,121.76,121.42,121.76,85656.0,121.44,121.76,121.42,121.76,85656.0
2019-12-19 12:00:00,121.78,122.13,121.75,122.02,28334.0,121.78,122.13,121.75,122.02,28334.0
2019-12-19 12:05:00,122.07,122.2,122.05,122.07,6196.0,122.07,122.2,122.05,122.07,6196.0
2019-12-19 12:10:00,122.13,122.26,122.13,122.18,4246.0,122.13,122.26,122.13,122.18,4246.0
2019-12-19 12:15:00,122.24,122.27,122.14,122.27,4856.0,122.24,122.27,122.14,122.27,4856.0
2019-12-19 12:20:00,122.27,122.32,122.2,122.32,2800.0,122.27,122.32,122.2,122.32,2800.0
2019-12-19 12:25:00,122.37,122.37,122.03,122.04,7500.0,122.37,122.37,122.03,122.04,7500.0
2019-12-19 12:30:00,122.08,122.19,122.06,122.19,3100.0,122.08,122.19,122.06,122.19,3100.0
2019-12-19 12:35:00,122.2,122.27,122.17,122.27,3308.0,122.2,122.27,122.17,122.27,3308.0
2019-12-19 12:40:00,122.31,122.36,122.28,122.3,4405.0,122.31,122.36,122.28,122.3,4405.0
2019-12-19 12:45:00,122.35,122.38,122.28,122.28,3843.0,122.35,122.38,122.28,122.28,3843.0
2019-12-19 12:50:00,122.27,122.28,122.18,122.21,2920.0,122.27,122.28,122.18,122.21,2920.0
2019-12-19 12:55:00,122.23,122.26,122.19,122.19,2977.0,122.23,122.26,122.19,122.19,2977.0
2019-12-19 13:00:00,122.24,122.31,122.17,122.17,4070.0,122.24,122.31,122.17,122.17,4070.0
2019-12-19 13:05:00,122.16,122.23,122.11,122.21,4553.0,122.16,122.23,122.11,122.21,4553.0
2019-12-19 13:10:00,122.18,122.23,122.17,122.19,2018.0,122.18,122.23,122.17,122.19,2018.0
2019-12-19 13:15:00,122.22,122.23,122.16,122.16,2940.0,122.22,122.23,122.16,122.16,2940.0
2019-12-19 13:20:00,122.16,122.3,122.16,122.3,2133.0,122.16,122.3,122.16,122.3,2133.0
2019-12-19 13:25:00,122.29,122.3,122.15,122.23,6571.0,122.29,122.3,122.15,122.23,6571.0
2019-12-19 13:30:00,122.2,122.25,122.17,122.18,11356.0,122.2,122.25,122.17,122.18,11356.0
2019-12-19 13:35:00,122.18,122.22,122.13,122.13,1100.0,122.18,122.22,122.13,122.13,1100.0
2019-12-19 13:40:00,122.15,122.23,122.13,122.13,3442.0,122.15,122.23,122.13,122.13,3442.0
2019-12-19 13:45:00,122.17,122.17,121.97,121.97,3794.0,122.17,122.17,121.97,121.97,3794.0
2019-12-19 13:50:00,121.95,122.1,121.95,122.1,2300.0,121.95,122.1,121.95,122.1,2300.0
2019-12-19 13:55:00,122.1,122.15,122.07,122.12,3029.0,122.1,122.15,122.07,122.12,3029.0
2019-12-19 14:00:00,122.09,122.15,122.03,122.03,5520.0,122.09,122.15,122.03,122.03,5520.0
2019-12-19 14:05:00,122.02,122.07,121.83,121.88,5430.0,122.02,122.07,121.83,121.88,5430.0
2019-12-19 14:10:00,121.83,121.96,121.83,121.96,3204.0,121.83,121.96,121.83,121.96,3204.0
2019-12-19 14:15:00,121.94,121.99,121.87,121.91,4531.0,121.94,121.99,121.87,121.91,4531.0
2019-12-19 14:20:00,121.91,121.93,121.79,121.82,3624.0,121.91,121.93,121.79,121.82,3624.0
2019-12-19 14:25:00,121.82,121.83,121.66,121.68,4444.0,121.82,121.83,121.66,121.68,4444.0
2019-12-19 14:30:00,121.7,121.73,121.58,121.58,4500.0,121.7,121.73,121.58,121.58,4500.0
2019-12-19 14:35:00,121.61,121.7,121.61,121.69,1600.0,121.61,121.7,121.61,121.69,1600.0
2019-12-19 14:40:00,121.66,121.67,121.51,121.51,9862.0,121.66,121.67,121.51,121.51,9862.0
2019-12-19 14:45:00,121.54,121.68,121.54,121.68,4551.0,121.54,121.68,121.54,121.68,4551.0
2019-12-19 14:50:00,121.7,121.83,121.7,121.73,6111.0,121.7,121.83,121.7,121.73,6111.0
2019-12-19 14:55:00,121.73,121.8,121.7,121.7,4741.0,121.73,121.8,121.7,121.7,4741.0
2019-12-19 15:00:00,121.74,121.78,121.73,121.76,3278.0,121.74,121.78,121.73,121.76,3278.0
2019-12-19 15:05:00,121.73,121.86,121.71,121.72,8880.0,121.73,121.86,121.71,121.72,8880.0
2019-12-19 15:10:00,121.74,121.75,121.64,121.71,2950.0,121.74,121.75,121.64,121.71,2950.0
2019-12-19 15:15:00,121.68,121.71,121.64,121.69,4804.0,121.68,121.71,121.64,121.69,4804.0
2019-12-19 15:20:00,121.65,121.75,121.6,121.73,7449.0,121.65,121.75,121.6,121.73,7449.0
2019-12-19 15:25:00,121.73,121.79,121.72,121.77,2804.0,121.73,121.79,121.72,121.77,2804.0
2019-12-19 15:30:00,121.77,121.78,121.58,121.61,11942.0,121.77,121.78,121.58,121.61,11942.0
2019-12-19 15:35:00,121.65,121.73,121.6,121.73,4843.0,121.65,121.73,121.6,121.73,4843.0
2019-12-19 15:40:00,121.71,121.77,121.69,121.75,5035.0,121.71,121.77,121.69,121.75,5035.0
2019-12-19 15:45:00,121.76,121.81,121.67,121.81,9424.0,121.76,121.81,121.67,121.81,9424.0
2019-12-19 15:50:00,121.79,121.79,121.62,121.78,26222.0,121.79,121.79,121.62,121.78,26222.0
2019-12-19 15:55:00,121.75,121.82,121.69,121.75,40071.0,121.75,121.82,121.69,121.75,40071.0
2019-12-20 09:30:00,122.67,123.0,121.54,122.97,296691.0,122.67,123.0,121.54,122.97,296691.0
2019-12-20 09:35:00,122.84,123.17,122.73,123.12,42077.0,122.84,123.17,122.73,123.12,42077.0
2019-12-20 09:40:00,123.12,123.15,122.63,122.95,14219.0,123.12,123.15,122.63,122.95,14219.0
2019-12-20 09:45:00,122.95,123.53,122.85,123.46,34194.0,122.95,123.53,122.85,123.46,34194.0
2019-12-20 09:50:00,123.49,123.83,123.49,123.76,11714.0,123.49,123.83,123.49,123.76,11714.0
2019-12-20 09:55:00,123.73,123.88,123.5,123.52,8351.0,123.73,123.88,123.5,123.52,8351.0
2019-12-20 10:00:00,123.48,123.67,123.03,123.21,13586.0,123.48,123.67,123.03,123.21,13586.0
2019-12-20 10:05:00,123.14,123.37,123.0,123.26,11500.0,123.14,123.37,123.0,123.26,11500.0
2019-12-20 10:10:00,123.34,123.84,123.34,123.83,11002.0,123.34,123.84,123.34,123.83,11002.0
2019-12-20 10:15:00,123.89,123.9,123.44,123.53,5168.0,123.89,123.9,123.44,123.53,5168.0
2019-12-20 10:20:00,123.57,123.76,123.5,123.76,5034.0,123.57,123.76,123.5,123.76,5034.0
2019-12-20 10:25:00,123.8,123.89,123.78,123.82,2505.0,123.8,123.89,123.78,123.82,2505.0
2019-12-20 10:30:00,123.78,123.85,123.4,123.42,5728.0,123.78,123.85,123.4,123.42,5728.0
2019-12-20 10:35:00,123.34,123.59,123.32,123.59,7348.0,123.34,123.59,123.32,123.59,7348.0
2019-12-20 10:40:00,123.63,123.85,123.63,123.85,8969.0,123.63,123.85,123.63,123.85,8969.0
2019-12-20 10:45:00,123.84,124.14,123.78,124.14,18426.0,123.84,124.14,123.78,124.14,18426.0
2019-12-20 10:50:00,124.11,124.15,123.97,124.15,8653.0,124.11,124.15,123.97,124.15,8653.0
2019-12-20 10:55:00,124.1,124.3,124.02,124.3,4791.0,124.1,124.3,124.02,124.3,4791.0
2019-12-20 11:00:00,124.27,124.27,123.99,124.01,4538.0,124.27,124.27,123.99,124.01,4538.0
2019-12-20 11:05:00,124.03,124.12,123.98,124.0,2787.0,124.03,124.12,123.98,124.0,2787.0
2019-12-20 11:10:00,123.98,124.11,123.98,124.02,1600.0,123.98,124.11,123.98,124.02,1600.0
2019-12-20 11:15:00,124.01,124.03,123.83,124.0,6139.0,124.01,124.03,123.83,124.0,6139.0
2019-12-20 11:20:00,123.96,123.96,123.82,123.82,8534.0,123.96,123.96,123.82,123.82,8534.0
2019-12-20 11:25:00,123.78,123.78,123.22,123.22,41808.0,123.78,123.78,123.22,123.22,41808.0
2019-12-20 11:30:00,123.27,123.69,123.25,123.54,7533.0,123.27,123.69,123.25,123.54,7533.0
2019-12-20 11:35:00,123.57,123.61,123.36,123.58,9189.0,123.57,123.61,123.36,123.58,9189.0
2019-12-20 11:40:00,123.54,123.73,123.53,123.53,6439.0,123.54,123.73,123.53,123.53,6439.0
2019-12-20 11:45:00,123.52,123.52,123.36,123.5,15401.0,123.52,123.52,123.36,123.5,15401.0
2019-12-20 11:50:00,123.49,123.58,123.4,123.56,4385.0,123.49,123.58,123.4,123.56,4385.0
2019-12-20 11:55:00,123.56,123.56,123.26,123.26,1864.0,123.56,123.56,123.26,123.26,1864.0
2019-12-20 12:00:00,123.32,123.46,123.3,123.42,4070.0,123.32,123.46,123.3,123.42,4070.0
2019-12-20 12:05:00,123.46,123.47,123.25,123.25,5840.0,123.46,123.47,123.25,123.25,5840.0
2019-12-20 12:10:00,123.19,123.2,123.0,123.0,5475.0,123.19,123.2,123.0,123.0,5475.0
2019-12-20 12:15:00,123.05,123.08,122.86,122.93,13941.0,123.05,123.08,122.86,122.93,13941.0
2019-12-20 12:20:00,122.94,123.02,122.77,122.8,4492.0,122.94,123.02,122.77,122.8,4492.0
2019-12-20 12:25:00,122.78,122.81,122.76,122.8,1513.0,122.78,122.81,122.76,122.8,1513.0
2019-12-20 12:30:00,122.76,123.01,122.66,123.01,12926.0,122.76,123.01,122.66,123.01,12926.0
2019-12-20 12:35:00,122.96,123.1,122.96,123.08,11514.0,122.96,123.1,122.96,123.08,11514.0
2019-12-20 12:40:00,123.07,123.13,123.03,123.11,5728.0,123.07,123.13,123.03,123.11,5728.0
2019-12-20 12:45:00,123.16,123.18,123.1,123.1,2527.0,123.16,123.18,123.1,123.1,2527.0
2019-12-20 12:50:00,123.1,123.15,123.07,123.15,3023.0,123.1,123.15,123.07,123.15,3023.0
2019-12-20 12:55:00,123.13,123.14,122.97,122.99,3594.0,123.13,123.14,122.97,122.99,3594.0
2019-12-20 13:00:00,122.98,123.12,122.98,123.12,6143.0,122.98,123.12,122.98,123.12,6143.0
2019-12-20 13:05:00,123.17,123.33,123.15,123.26,5846.0,123.17,123.33,123.15,123.26,5846.0
2019-12-20 13:10:00,123.24,123.34,123.24,123.34,2000.0,123.24,123.34,123.24,123.34,2000.0
2019-12-20 13:15:00,123.3,123.52,123.29,123.52,2542.0,123.3,123.52,123.29,123.52,2542.0
2019-12-20 13:20:00,123.5,123.5,123.4,123.43,1700.0,123.5,123.5,123.4,123.43,1700.0
2019-12-20 13:25:00,123.41,123.51,123.41,123.44,1700.0,123.41,123.51,123.41,123.44,1700.0
2019-12-20 13:30:00,123.48,123.55,123.41,123.43,11939.0,123.48,123.55,123.41,123.43,11939.0
2019-12-20 13:35:00,123.42,123.47,123.42,123.45,900.0,123.42,123.47,123.42,123.45,900.0
2019-12-20 13:40:00,123.45,123.45,123.32,123.34,3999.0,123.45,123.45,123.32,123.34,3999.0
2019-12-20 13:45:00,123.32,123.38,123.29,123.32,4151.0,123.32,123.38,123.29,123.32,4151.0
2019-12-20 13:50:00,123.35,123.35,123.29,123.34,1613.0,123.35,123.35,123.29,123.34,1613.0
2019-12-20 13:55:00,123.34,123.39,123.32,123.33,1815.0,123.34,123.39,123.32,123.33,1815.0
2019-12-20 14:00:00,123.29,123.32,123.19,123.22,5507.0,123.29,123.32,123.19,123.22,5507.0
2019-12-20 14:05:00,123.24,123.26,123.16,123.2,3130.0,123.24,123.26,123.16,123.2,3130.0
2019-12-20 14:10:00,123.2,123.2,123.11,123.13,2395.0,123.2,123.2,123.11,123.13,2395.0
2019-12-20 14:15:00,123.18,123.19,123.14,123.19,2200.0,123.18,123.19,123.14,123.19,2200.0
2019-12-20 14:20:00,123.18,123.22,123.16,123.16,3063.0,123.18,123.22,123.16,123.16,3063.0
2019-12-20 14:25:00,123.18,123.27,123.18,123.2,1978.0,123.18,123.27,123.18,123.2,1978.0
2019-12-20 14:30:00,123.19,123.23,123.17,123.21,1503.0,123.19,123.23,123.17,123.21,1503.0
2019-12-20 14:35:00,123.21,123.26,123.16,123.25,2400.0,123.21,123.26,123.16,123.25,2400.0
2019-12-20 14:40:00,123.23,123.25,123.16,123.2,3875.0,123.23,123.25,123.16,123.2,3875.0
2019-12-20 14:45:00,123.21,123.27,123.15,123.18,4500.0,123.21,123.27,123.15,123.18,4500.0
2019-12-20 14:50:00,123.12,123.21,123.11,123.21,1705.0,123.12,123.21,123.11,123.21,1705.0
2019-12-20 14:55:00,123.2,123.28,123.17,123.22,2819.0,123.2,123.28,123.17,123.22,2819.0
2019-12-20 15:00:00,123.19,123.25,123.13,123.17,4096.0,123.19,123.25,123.13,123.17,4096.0
2019-12-20 15:05:00,123.18,123.19,123.11,123.19,3438.0,123.18,123.19,123.11,123.19,3438.0
2019-12-20 15:10:00,123.19,123.19,123.11,123.11,4118.0,123.19,123.19,123.11,123.11,4118.0
2019-12-20 15:15:00,123.13,123.18,123.11,123.11,12939.0,123.13,123.18,123.11,123.11,12939.0
2019-12-20 15:20:00,123.13,123.13,123.07,123.08,6164.0,123.13,123.13,123.07,123.08,6164.0
2019-12-20 15:25:00,123.1,123.13,123.05,123.07,4804.0,123.1,123.13,123.05,123.07,4804.0
2019-12-20 15:30:00,123.07,123.12,123.04,123.07,6338.0,123.07,123.12,123.04,123.07,6338.0
2019-12-20 15:35:00,123.09,123.18,123.08,123.14,7462.0,123.09,123.18,123.08,123.14,7462.0
2019-12-20 15:40:00,123.16,123.16,123.06,123.11,6673.0,123.16,123.16,123.06,123.11,6673.0
2019-12-20 15:45:00,123.13,123.15,123.07,123.14,8716.0,123.13,123.15,123.07,123.14,8716.0
2019-12-20 15:50:00,123.15,123.92,123.13,123.92,63109.0,123.15,123.92,123.13,123.92,63109.0
2019-12-20 15:55:00,123.93,123.97,123.53,123.6,74573.0,123.93,123.97,123.53,123.6,74573.0
2019-12-23 09:30:00,123.74,124.0,122.75,123.52,11292.0,123.74,124.0,122.75,123.52,11292.0
2019-12-23 09:35:00,123.35,123.73,123.06,123.18,10340.0,123.35,123.73,123.06,123.18,10340.0
2019-12-23 09:40:00,123.3,123.42,123.2,123.3,7393.0,123.3,123.42,123.2,123.3,7393.0
2019-12-23 09:45:00,123.29,123.39,123.2,123.28,15941.0,123.29,123.39,123.2,123.28,15941.0
2019-12-23 09:50:00,123.25,123.63,123.2,123.43,30428.0,123.25,123.63,123.2,123.43,30428.0
2019-12-23 09:55:00,123.58,123.58,123.29,123.29,3724.0,123.58,123.58,123.29,123.29,3724.0
2019-12-23 10:00:00,123.28,123.47,123.28,123.46,3581.0,123.28,123.47,123.28,123.46,3581.0
2019-12-23 10:05:00,123.36,123.36,123.22,123.25,1700.0,123.36,123.36,123.22,123.25,1700.0
2019-12-23 10:10:00,123.2,123.29,123.13,123.25,7714.0,123.2,123.29,123.13,123.25,7714.0
2019-12-23 10:15:00,123.27,123.43,123.27,123.31,4005.0,123.27,123.43,123.27,123.31,4005.0
2019-12-23 10:20:00,123.29,123.54,123.29,123.42,3879.0,123.29,123.54,123.29,123.42,3879.0
2019-12-23 10:25:00,123.43,123.54,123.42,123.53,1515.0,123.43,123.54,123.42,123.53,1515.0
2019-12-23 10:30:00,123.57,123.58,123.46,123.49,5839.0,123.57,123.58,123.46,123.49,5839.0
2019-12-23 10:35:00,123.5,123.5,123.43,123.45,1700.0,123.5,123.5,123.43,123.45,1700.0
2019-12-23 10:40:00,123.37,123.38,123.23,123.29,2461.0,123.37,123.38,123.23,123.29,2461.0
2019-12-23 10:45:00,123.28,123.47,123.27,123.47,800.0,123.28,123.47,123.27,123.47,800.0
2019-12-23 10:50:00,123.43,123.57,123.37,123.54,4672.0,123.43,123.57,123.37,123.54,4672.0
2019-12-23 10:55:00,123.54,123.65,123.54,123.64,1400.0,123.54,123.65,123.54,123.64,1400.0
2019-12-23 11:00:00,123.73,123.73,123.6,123.61,3100.0,123.73,123.73,123.6,123.61,3100.0
2019-12-23 11:05:00,123.61,123.62,123.56,123.57,2731.0,123.61,123.62,123.56,123.57,2731.0
2019-12-23 11:10:00,123.53,123.53,123.42,123.46,1513.0,123.53,123.53,123.42,123.46,1513.0
2019-12-23 11:15:00,123.41,123.46,123.41,123.45,6334.0,123.41,123.46,123.41,123.45,6334.0
2019-12-23 11:20:00,123.46,123.54,123.42,123.45,4052.0,123.46,123.54,123.42,123.45,4052.0
2019-12-23 11:25:00,123.42,123.5,123.41,123.42,1600.0,123.42,123.5,123.41,123.42,1600.0
2019-12-23 11:30:00,123.45,123.73,123.45,123.73,2895.0,123.45,123.73,123.45,123.73,2895.0
2019-12-23 11:35:00,123.75,123.88,123.64,123.88,3200.0,123.75,123.88,123.64,123.88,3200.0
2019-12-23 11:40:00,123.88,124.02,123.86,123.98,3295.0,123.88,124.02,123.86,123.98,3295.0
2019-12-23 11:45:00,124.02,124.15,124.01,124.15,1250.0,124.02,124.15,124.01,124.15,1250.0
2019-12-23 11:50:00,124.19,124.19,124.01,124.18,2910.0,124.19,124.19,124.01,124.18,2910.0
2019-12-23 11:55:00,124.14,124.24,124.14,124.22,2750.0,124.14,124.24,124.14,124.22,2750.0
2019-12-23 12:00:00,124.22,124.22,123.94,123.98,1840.0,124.22,124.22,123.94,123.98,1840.0
2019-12-23 12:05:00,124.02,124.02,123.77,123.86,6470.0,124.02,124.02,123.77,123.86,6470.0
2019-12-23 12:10:00,123.86,123.86,123.72,123.78,1505.0,123.86,123.86,123.72,123.78,1505.0
2019-12-23 12:15:00,123.79,123.81,123.79,123.79,600.0,123.79,123.81,123.79,123.79,600.0
2019-12-23 12:20:00,123.75,123.76,123.67,123.67,1500.0,123.75,123.76,123.67,123.67,1500.0
2019-12-23 12:25:00,123.7,123.72,123.57,123.6,1973.0,123.7,123.72,123.57,123.6,1973.0
2019-12-23 12:30:00,123.59,123.65,123.45,123.53,2800.0,123.59,123.65,123.45,123.53,2800.0
2019-12-23 12:35:00,123.55,123.65,123.54,123.65,1178.0,123.55,123.65,123.54,123.65,1178.0
2019-12-23 12:40:00,123.65,123.66,123.49,123.59,2400.0,123.65,123.66,123.49,123.59,2400.0
2019-12-23 12:45:00,123.61,123.63,123.58,123.58,3440.0,123.61,123.63,123.58,123.58,3440.0
2019-12-23 12:50:00,123.58,123.61,123.57,123.59,600.0,123.58,123.61,123.57,123.59,600.0
2019-12-23 12:55:00,123.63,123.68,123.52,123.52,4500.0,123.63,123.68,123.52,123.52,4500.0
2019-12-23 13:00:00,123.5,123.59,123.49,123.58,1508.0,123.5,123.59,123.49,123.58,1508.0
2019-12-23 13:05:00,123.57,123.65,123.54,123.56,2835.0,123.57,123.65,123.54,123.56,2835.0
2019-12-23 13:10:00,123.53,123.55,123.48,123.49,2789.0,123.53,123.55,123.48,123.49,2789.0
2019-12-23 13:15:00,123.52,123.52,123.37,123.38,3422.0,123.52,123.52,123.37,123.38,3422.0
2019-12-23 13:20:00,123.4,123.46,123.3,123.36,4643.0,123.4,123.46,123.3,123.36,4643.0
2019-12-23 13:25:00,123.31,123.31,123.3,123.31,600.0,123.31,123.31,123.3,123.31,600.0
2019-12-23 13:30:00,123.26,123.26,123.19,123.22,1323.0,123.26,123.26,123.19,123.22,1323.0
2019-12-23 13:35:00,123.22,123.39,123.16,123.16,4121.0,123.22,123.39,123.16,123.16,4121.0
2019-12-23 13:40:00,123.19,123.32,123.19,123.29,6121.0,123.19,123.32,123.19,123.29,6121.0
2019-12-23 13:45:00,123.31,123.39,123.26,123.28,1215.0,123.31,123.39,123.26,123.28,1215.0
2019-12-23 13:50:00,123.23,123.23,123.12,123.12,1022.0,123.23,123.23,123.12,123.12,1022.0
2019-12-23 13:55:00,123.13,123.18,123.09,123.13,2014.0,123.13,123.18,123.09,123.13,2014.0
2019-12-23 14:00:00,123.12,123.12,123.0,123.03,4106.0,123.12,123.12,123.0,123.03,4106.0
2019-12-23 14:05:00,123.02,123.13,122.99,123.13,3395.0,123.02,123.13,122.99,123.13,3395.0
2019-12-23 14:10:00,123.14,123.26,123.14,123.16,1900.0,123.14,123.26,123.14,123.16,1900.0
2019-12-23 14:15:00,123.2,123.27,123.16,123.17,1400.0,123.2,123.27,123.16,123.17,1400.0
2019-12-23 14:20:00,123.12,123.13,123.04,123.06,1700.0,123.12,123.13,123.04,123.06,1700.0
2019-12-23 14:25:00,123.07,123.14,123.07,123.13,552.0,123.07,123.14,123.07,123.13,552.0
2019-12-23 14:30:00,123.16,123.16,123.04,123.04,2813.0,123.16,123.16,123.04,123.04,2813.0
2019-12-23 14:35:00,123.04,123.04,122.9,122.96,3303.0,123.04,123.04,122.9,122.96,3303.0
2019-12-23 14:40:00,122.98,122.98,122.9,122.96,1700.0,122.98,122.98,122.9,122.96,1700.0
2019-12-23 14:45:00,122.91,123.04,122.9,122.92,3400.0,122.91,123.04,122.9,122.92,3400.0
2019-12-23 14:50:00,122.91,122.91,122.63,122.67,3900.0,122.91,122.91,122.63,122.67,3900.0
2019-12-23 14:55:00,122.7,122.77,122.59,122.59,3692.0,122.7,122.77,122.59,122.59,3692.0
2019-12-23 15:00:00,122.62,122.67,122.61,122.64,1800.0,122.62,122.67,122.61,122.64,1800.0
2019-12-23 15:05:00,122.59,122.66,122.58,122.58,2336.0,122.59,122.66,122.58,122.58,2336.0
2019-12-23 15:10:00,122.59,122.6,122.47,122.51,2580.0,122.59,122.6,122.47,122.51,2580.0
2019-12-23 15:15:00,122.49,122.59,122.44,122.46,3728.0,122.49,122.59,122.44,122.46,3728.0
2019-12-23 15:20:00,122.46,122.53,122.45,122.51,3153.0,122.46,122.53,122.45,122.51,3153.0
2019-12-23 15:25:00,122.51,122.64,122.51,122.53,3350.0,122.51,122.64,122.51,122.53,3350.0
2019-12-23 15:30:00,122.53,122.6,122.52,122.59,4658.0,122.53,122.6,122.52,122.59,4658.0
2019-12-23 15:35:00,122.59,122.59,122.37,122.37,3708.0,122.59,122.59,122.37,122.37,3708.0
2019-12-23 15:40:00,122.36,122.36,122.23,122.23,4942.0,122.36,122.36,122.23,122.23,4942.0
2019-12-23 15:45:00,122.23,122.29,122.23,122.25,5097.0,122.23,122.29,122.23,122.25,5097.0
2019-12-23 15:50:00,122.27,122.38,122.27,122.28,16849.0,122.27,122.38,122.27,122.28,16849.0
2019-12-23 15:55:00,122.31,122.33,122.09,122.11,41116.0,122.31,122.33,122.09,122.11,41116.0
2019-12-24 09:30:00,122.59,122.76,122.0,122.55,15155.0,122.59,122.76,122.0,122.55,15155.0
2019-12-24 09:35:00,122.6,123.29,122.49,122.98,17537.0,122.6,123.29,122.49,122.98,17537.0
2019-12-24 09:40:00,122.93,123.14,122.71,122.86,11594.0,122.93,123.14,122.71,122.86,11594.0
2019-12-24 09:45:00,122.85,123.8,122.73,123.78,16061.0,122.85,123.8,122.73,123.78,16061.0
2019-12-24 09:50:00,123.8,123.86,123.48,123.53,16154.0,123.8,123.86,123.48,123.53,16154.0
2019-12-24 09:55:00,123.57,123.61,123.42,123.58,13689.0,123.57,123.61,123.42,123.58,13689.0
2019-12-24 10:00:00,123.57,123.76,123.42,123.43,15031.0,123.57,123.76,123.42,123.43,15031.0
2019-12-24 10:05:00,123.42,123.65,123.42,123.48,16539.0,123.42,123.65,123.42,123.48,16539.0
2019-12-24 10:10:00,123.44,123.58,123.39,123.49,16303.0,123.44,123.58,123.39,123.49,16303.0
2019-12-24 10:15:00,123.48,123.73,123.37,123.71,19736.0,123.48,123.73,123.37,123.71,19736.0
2019-12-24 10:20:00,123.72,123.97,123.62,123.95,24003.0,123.72,123.97,123.62,123.95,24003.0
2019-12-24 10:25:00,123.95,124.09,123.82,124.07,17098.0,123.95,124.09,123.82,124.07,17098.0
2019-12-24 10:30:00,124.05,124.08,123.83,123.94,13526.0,124.05,124.08,123.83,123.94,13526.0
2019-12-24 10:35:00,123.93,124.16,123.9,124.12,12197.0,123.93,124.16,123.9,124.12,12197.0
2019-12-24 10:40:00,124.09,124.14,123.91,124.08,12441.0,124.09,124.14,123.91,124.08,12441.0
2019-12-24 10:45:00,124.12,124.14,123.73,123.74,13578.0,124.12,124.14,123.73,123.74,13578.0
2019-12-24 10:50:00,123.73,124.05,123.7,124.05,9567.0,123.73,124.05,123.7,124.05,9567.0
2019-12-24 10:55:00,124.05,124.05,123.7,123.75,12858.0,124.05,124.05,123.7,123.75,12858.0
2019-12-24 11:00:00,123.76,123.77,123.64,123.64,10597.0,123.76,123.77,123.64,123.64,10597.0
2019-12-24 11:05:00,123.64,123.85,123.57,123.69,11780.0,123.64,123.85,123.57,123.69,11780.0
2019-12-24 11:10:00,123.73,123.85,123.61,123.62,10352.0,123.73,123.85,123.61,123.62,10352.0
2019-12-24 11:15:00,123.62,123.78,123.58,123.61,10902.0,123.62,123.78,123.58,123.61,10902.0
2019-12-24 11:20:00,123.6,123.84,123.53,123.58,13348.0,123.6,123.84,123.53,123.58,13348.0
2019-12-24 11:25:00,123.59,123.76,123.54,123.76,9953.0,123.59,123.76,123.54,123.76,9953.0
2019-12-24 11:30:00,123.78,123.95,123.74,123.74,14924.0,123.78,123.95,123.74,123.74,14924.0
2019-12-24 11:35:00,123.76,123.88,123.65,123.67,9240.0,123.76,123.88,123.65,123.67,9240.0
2019-12-24 11:40:00,123.65,123.66,123.5,123.65,8954.0,123.65,123.66,123.5,123.65,8954.0
2019-12-24 11:45:00,123.66,123.7,123.46,123.59,10912.0,123.66,123.7,123.46,123.59,10912.0
2019-12-24 11:50:00,123.61,123.88,123.6,123.8,12857.0,123.61,123.88,123.6,123.8,12857.0
2019-12-24 11:55:00,123.82,123.82,123.72,123.76,10138.0,123.82,123.82,123.72,123.76,10138.0
2019-12-24 12:00:00,123.78,123.79,123.6,123.68,7933.0,123.78,123.79,123.6,123.68,7933.0
2019-12-24 12:05:00,123.69,123.87,123.67,123.86,11177.0,123.69,123.87,123.67,123.86,11177.0
2019-12-24 12:10:00,123.86,123.88,123.76,123.88,13214.0,123.86,123.88,123.76,123.88,13214.0
2019-12-24 12:15:00,123.86,123.88,123.73,123.73,12200.0,123.86,123.88,123.73,123.73,12200.0
2019-12-24 12:20:00,123.75,123.75,123.62,123.66,9425.0,123.75,123.75,123.62,123.66,9425.0
2019-12-24 12:25:00,123.66,123.98,123.65,123.93,15943.0,123.66,123.98,123.65,123.93,15943.0
2019-12-24 12:30:00,123.99,123.99,123.71,123.71,12994.0,123.99,123.99,123.71,123.71,12994.0
2019-12-24 12:35:00,123.73,123.96,123.68,123.82,13137.0,123.73,123.96,123.68,123.82,13137.0
2019-12-24 12:40:00,123.8,123.93,123.8,123.82,11082.0,123.8,123.93,123.8,123.82,11082.0
2019-12-24 12:45:00,123.83,124.0,123.73,123.77,15046.0,123.83,124.0,123.73,123.77,15046.0
2019-12-24 12:50:00,123.79,123.81,123.7,123.79,13953.0,123.79,123.81,123.7,123.79,13953.0
2019-12-24 12:55:00,123.81,123.96,123.72,123.89,19225.0,123.81,123.96,123.72,123.89,19225.0
2019-12-26 09:30:00,123.55,124.13,123.55,123.68,11984.0,123.55,124.13,123.55,123.68,11984.0
2019-12-26 09:35:00,123.6,123.79,123.6,123.66,600.0,123.6,123.79,123.6,123.66,600.0
2019-12-26 09:40:00,123.65,123.85,123.65,123.85,1005.0,123.65,123.85,123.65,123.85,1005.0
2019-12-26 09:45:00,124.0,124.14,123.87,123.87,2282.0,124.0,124.14,123.87,123.87,2282.0
2019-12-26 09:50:00,123.86,123.94,123.72,123.91,4453.0,123.86,123.94,123.72,123.91,4453.0
2019-12-26 09:55:00,123.82,123.82,123.55,123.55,1900.0,123.82,123.82,123.55,123.55,1900.0
2019-12-26 10:00:00,123.55,123.68,123.44,123.44,2252.0,123.55,123.68,123.44,123.44,2252.0
2019-12-26 10:05:00,123.43,123.48,123.27,123.3,2807.0,123.43,123.48,123.27,123.3,2807.0
2019-12-26 10:10:00,123.25,123.48,123.17,123.48,3971.0,123.25,123.48,123.17,123.48,3971.0
2019-12-26 10:15:00,123.46,123.46,123.1,123.14,2195.0,123.46,123.46,123.1,123.14,2195.0
2019-12-26 10:20:00,123.09,123.25,123.09,123.16,1528.0,123.09,123.25,123.09,123.16,1528.0
2019-12-26 10:25:00,123.32,123.43,123.22,123.22,3900.0,123.32,123.43,123.22,123.22,3900.0
2019-12-26 10:30:00,123.31,123.32,123.11,123.11,1500.0,123.31,123.32,123.11,123.11,1500.0
2019-12-26 10:35:00,123.12,123.21,123.11,123.12,2310.0,123.12,123.21,123.11,123.12,2310.0
2019-12-26 10:40:00,123.13,123.16,123.1,123.1,600.0,123.13,123.16,123.1,123.1,600.0
2019-12-26 10:45:00,123.11,123.28,123.11,123.27,929.0,123.11,123.28,123.11,123.27,929.0
2019-12-26 10:50:00,123.33,123.39,123.28,123.39,2000.0,123.33,123.39,123.28,123.39,2000.0
2019-12-26 10:55:00,123.35,123.43,123.23,123.42,1873.0,123.35,123.43,123.23,123.42,1873.0
2019-12-26 11:00:00,123.48,123.49,123.39,123.49,3440.0,123.48,123.49,123.39,123.49,3440.0
2019-12-26 11:05:00,123.49,123.64,123.47,123.56,2800.0,123.49,123.64,123.47,123.56,2800.0
2019-12-26 11:10:00,123.55,123.63,123.53,123.58,2100.0,123.55,123.63,123.53,123.58,2100.0
2019-12-26 11:15:00,123.56,123.73,123.56,123.72,1100.0,123.56,123.73,123.56,123.72,1100.0
2019-12-26 11:20:00,123.72,123.8,123.57,123.61,4615.0,123.72,123.8,123.57,123.61,4615.0
2019-12-26 11:25:00,123.59,123.66,123.59,123.61,1597.0,123.59,123.66,123.59,123.61,1597.0
2019-12-26 11:30:00,123.67,123.67,123.56,123.66,1800.0,123.67,123.67,123.56,123.66,1800.0
2019-12-26 11:35:00,123.7,123.7,123.58,123.59,2100.0,123.7,123.7,123.58,123.59,2100.0
2019-12-26 11:40:00,123.61,123.61,123.46,123.46,900.0,123.61,123.61,123.46,123.46,900.0
2019-12-26 11:45:00,123.46,123.49,123.32,123.34,1613.0,123.46,123.49,123.32,123.34,1613.0
2019-12-26 11:50:00,123.34,123.34,123.22,123.3,2400.0,123.34,123.34,123.22,123.3,2400.0
2019-12-26 11:55:00,123.21,123.3,123.18,123.3,2156.0,123.21,123.3,123.18,123.3,2156.0
2019-12-26 12:00:00,123.23,123.25,123.17,123.18,1604.0,123.23,123.25,123.17,123.18,1604.0
2019-12-26 12:05:00,123.22,123.27,123.14,123.23,1018.0,123.22,123.27,123.14,123.23,1018.0
2019-12-26 12:10:00,123.28,123.42,123.25,123.39,2573.0,123.28,123.42,123.25,123.39,2573.0
2019-12-26 12:15:00,123.36,123.45,123.34,123.43,1100.0,123.36,123.45,123.34,123.43,1100.0
2019-12-26 12:20:00,123.4,123.41,123.25,123.33,3200.0,123.4,123.41,123.25,123.33,3200.0
2019-12-26 12:25:00,123.35,123.35,123.27,123.3,7950.0,123.35,123.35,123.27,123.3,7950.0
2019-12-26 12:30:00,123.26,123.27,123.22,123.27,2500.0,123.26,123.27,123.22,123.27,2500.0
2019-12-26 12:35:00,123.26,123.29,123.24,123.26,900.0,123.26,123.29,123.24,123.26,900.0
2019-12-26 12:40:00,123.25,123.33,123.22,123.33,1200.0,123.25,123.33,123.22,123.33,1200.0
2019-12-26 12:45:00,123.34,123.44,123.31,123.41,4897.0,123.34,123.44,123.31,123.41,4897.0
2019-12-26 12:50:00,123.4,123.68,123.39,123.67,4665.0,123.4,123.68,123.39,123.67,4665.0
2019-12-26 12:55:00,123.66,123.74,123.63,123.74,2666.0,123.66,123.74,123.63,123.74,2666.0
2019-12-26 13:00:00,123.73,123.76,123.7,123.73,3935.0,123.73,123.76,123.7,123.73,3935.0
2019-12-26 13:05:00,123.73,123.74,123.55,123.55,4799.0,123.73,123.74,123.55,123.55,4799.0
2019-12-26 13:10:00,123.54,123.68,123.41,123.67,5750.0,123.54,123.68,123.41,123.67,5750.0
2019-12-26 13:15:00,123.65,123.74,123.65,123.73,49580.0,123.65,123.74,123.65,123.73,49580.0
2019-12-26 13:20:00,123.76,123.76,123.7,123.7,1100.0,123.76,123.76,123.7,123.7,1100.0
2019-12-26 13:25:00,123.75,123.76,123.7,123.72,1017.0,123.75,123.76,123.7,123.72,1017.0
2019-12-26 13:30:00,123.76,123.88,123.75,123.87,1650.0,123.76,123.88,123.75,123.87,1650.0
2019-12-26 13:35:00,123.92,123.95,123.87,123.94,2595.0,123.92,123.95,123.87,123.94,2595.0
2019-12-26 13:40:00,123.98,124.0,123.92,123.92,1231.0,123.98,124.0,123.92,123.92,1231.0
2019-12-26 13:45:00,124.0,124.06,123.97,124.04,4988.0,124.0,124.06,123.97,124.04,4988.0
2019-12-26 13:50:00,124.04,124.08,124.02,124.03,1300.0,124.04,124.08,124.02,124.03,1300.0
2019-12-26 13:55:00,124.01,124.06,124.01,124.06,2020.0,124.01,124.06,124.01,124.06,2020.0
2019-12-26 14:00:00,124.06,124.28,124.06,124.25,3525.0,124.06,124.28,124.06,124.25,3525.0
2019-12-26 14:05:00,124.28,124.34,124.26,124.31,1238.0,124.28,124.34,124.26,124.31,1238.0
2019-12-26 14:10:00,124.28,124.28,124.17,124.17,2599.0,124.28,124.28,124.17,124.17,2599.0
2019-12-26 14:15:00,124.19,124.19,124.02,124.12,7476.0,124.19,124.19,124.02,124.12,7476.0
2019-12-26 14:20:00,124.14,124.26,124.14,124.2,2479.0,124.14,124.26,124.14,124.2,2479.0
2019-12-26 14:25:00,124.17,124.18,124.11,124.15,2000.0,124.17,124.18,124.11,124.15,2000.0
2019-12-26 14:30:00,124.13,124.15,124.11,124.15,1200.0,124.13,124.15,124.11,124.15,1200.0
2019-12-26 14:35:00,124.13,124.13,124.04,124.07,3525.0,124.13,124.13,124.04,124.07,3525.0
2019-12-26 14:40:00,124.12,124.13,124.06,124.07,1700.0,124.12,124.13,124.06,124.07,1700.0
2019-12-26 14:45:00,124.05,124.08,124.03,124.07,1900.0,124.05,124.08,124.03,124.07,1900.0
2019-12-26 14:50:00,124.04,124.04,123.79,123.79,3100.0,124.04,124.04,123.79,123.79,3100.0
2019-12-26 14:55:00,123.8,123.82,123.68,123.68,7211.0,123.8,123.82,123.68,123.68,7211.0
2019-12-26 15:00:00,123.69,123.79,123.69,123.75,2250.0,123.69,123.79,123.69,123.75,2250.0
2019-12-26 15:05:00,123.8,123.8,123.75,123.78,1481.0,123.8,123.8,123.75,123.78,1481.0
2019-12-26 15:10:00,123.77,123.8,123.77,123.8,1100.0,123.77,123.8,123.77,123.8,1100.0
2019-12-26 15:15:00,123.89,123.93,123.88,123.91,2781.0,123.89,123.93,123.88,123.91,2781.0
2019-12-26 15:20:00,123.92,123.94,123.9,123.92,3316.0,123.92,123.94,123.9,123.92,3316.0
2019-12-26 15:25:00,123.9,123.94,123.89,123.92,5064.0,123.9,123.94,123.89,123.92,5064.0
2019-12-26 15:30:00,123.93,123.93,123.74,123.74,6085.0,123.93,123.93,123.74,123.74,6085.0
2019-12-26 15:35:00,123.73,123.86,123.68,123.86,8303.0,123.73,123.86,123.68,123.86,8303.0
2019-12-26 15:40:00,123.87,124.01,123.86,123.95,4109.0,123.87,124.01,123.86,123.95,4109.0
2019-12-26 15:45:00,123.95,123.96,123.87,123.9,9465.0,123.95,123.96,123.87,123.9,9465.0
2019-12-26 15:50:00,124.0,124.0,123.87,123.9,16567.0,124.0,124.0,123.87,123.9,16567.0
2019-12-26 15:55:00,123.9,124.0,123.83,123.94,33644.0,123.9,124.0,123.83,123.94,33644.0
2019-12-27 09:30:00,124.44,124.49,123.31,124.41,8077.0,124.44,124.49,123.31,124.41,8077.0
2019-12-27 09:35:00,124.46,124.64,123.9,124.22,7917.0,124.46,124.64,123.9,124.22,7917.0
2019-12-27 09:40:00,124.28,124.3,124.01,124.01,8204.0,124.28,124.3,124.01,124.01,8204.0
2019-12-27 09:45:00,123.89,123.89,123.46,123.46,1180.0,123.89,123.89,123.46,123.46,1180.0
2019-12-27 09:50:00,123.72,123.86,123.31,123.39,3285.0,123.72,123.86,123.31,123.39,3285.0
2019-12-27 09:55:00,123.36,123.44,123.21,123.21,3292.0,123.36,123.44,123.21,123.21,3292.0
2019-12-27 10:00:00,123.24,123.26,122.85,122.97,6308.0,123.24,123.26,122.85,122.97,6308.0
2019-12-27 10:05:00,123.03,123.25,123.03,123.21,7036.0,123.03,123.25,123.03,123.21,7036.0
2019-12-27 10:10:00,123.17,123.32,122.95,123.02,8321.0,123.17,123.32,122.95,123.02,8321.0
2019-12-27 10:15:00,122.96,123.26,122.96,123.26,1700.0,122.96,123.26,122.96,123.26,1700.0
2019-12-27 10:20:00,123.22,123.36,123.21,123.3,3400.0,123.22,123.36,123.21,123.3,3400.0
2019-12-27 10:25:00,123.26,123.37,123.23,123.32,3482.0,123.26,123.37,123.23,123.32,3482.0
2019-12-27 10:30:00,123.3,123.47,123.29,123.39,1200.0,123.3,123.47,123.29,123.39,1200.0
2019-12-27 10:35:00,123.44,123.55,123.44,123.55,1668.0,123.44,123.55,123.44,123.55,1668.0
2019-12-27 10:40:00,123.55,123.63,123.5,123.53,3935.0,123.55,123.63,123.5,123.53,3935.0
2019-12-27 10:45:00,123.5,123.51,123.49,123.51,993.0,123.5,123.51,123.49,123.51,993.0
2019-12-27 10:50:00,123.53,123.7,123.53,123.7,1400.0,123.53,123.7,123.53,123.7,1400.0
2019-12-27 10:55:00,123.68,123.73,123.62,123.73,1350.0,123.68,123.73,123.62,123.73,1350.0
2019-12-27 11:00:00,123.73,123.73,123.6,123.6,2500.0,123.73,123.73,123.6,123.6,2500.0
2019-12-27 11:05:00,123.62,123.87,123.6,123.8,6839.0,123.62,123.87,123.6,123.8,6839.0
2019-12-27 11:10:00,123.81,123.85,123.78,123.79,4449.0,123.81,123.85,123.78,123.79,4449.0
2019-12-27 11:15:00,123.8,123.94,123.78,123.83,7687.0,123.8,123.94,123.78,123.83,7687.0
2019-12-27 11:20:00,123.84,124.05,123.82,124.03,4957.0,123.84,124.05,123.82,124.03,4957.0
2019-12-27 11:25:00,124.04,124.16,124.02,124.06,6414.0,124.04,124.16,124.02,124.06,6414.0
2019-12-27 11:30:00,124.05,124.09,124.0,124.06,3558.0,124.05,124.09,124.0,124.06,3558.0
2019-12-27 11:35:00,124.03,124.14,124.0,124.03,8855.0,124.03,124.14,124.0,124.03,8855.0
2019-12-27 11:40:00,124.02,124.02,123.91,123.91,2202.0,124.02,124.02,123.91,123.91,2202.0
2019-12-27 11:45:00,123.91,123.91,123.75,123.75,2552.0,123.91,123.91,123.75,123.75,2552.0
2019-12-27 11:50:00,123.76,123.86,123.76,123.86,1200.0,123.76,123.86,123.76,123.86,1200.0
2019-12-27 11:55:00,123.88,124.13,123.88,124.06,3222.0,123.88,124.13,123.88,124.06,3222.0
2019-12-27 12:00:00,124.09,124.16,124.01,124.07,5642.0,124.09,124.16,124.01,124.07,5642.0
2019-12-27 12:05:00,124.07,124.07,123.96,123.96,3529.0,124.07,124.07,123.96,123.96,3529.0
2019-12-27 12:10:00,123.95,124.04,123.95,124.04,1637.0,123.95,124.04,123.95,124.04,1637.0
2019-12-27 12:15:00,124.01,124.06,124.01,124.06,1188.0,124.01,124.06,124.01,124.06,1188.0
2019-12-27 12:20:00,124.08,124.14,124.03,124.04,3395.0,124.08,124.14,124.03,124.04,3395.0
2019-12-27 12:25:00,124.06,124.09,124.05,124.07,2314.0,124.06,124.09,124.05,124.07,2314.0
2019-12-27 12:30:00,124.04,124.04,123.89,123.92,8941.0,124.04,124.04,123.89,123.92,8941.0
2019-12-27 12:35:00,123.92,123.97,123.84,123.9,6458.0,123.92,123.97,123.84,123.9,6458.0
2019-12-27 12:40:00,123.9,124.04,123.9,123.95,2792.0,123.9,124.04,123.9,123.95,2792.0
2019-12-27 12:45:00,123.95,124.13,123.94,124.1,3091.0,123.95,124.13,123.94,124.1,3091.0
2019-12-27 12:50:00,124.06,124.16,124.06,124.16,1800.0,124.06,124.16,124.06,124.16,1800.0
2019-12-27 12:55:00,124.15,124.29,124.14,124.22,3903.0,124.15,124.29,124.14,124.22,3903.0
2019-12-27 13:00:00,124.24,124.24,124.16,124.17,2922.0,124.24,124.24,124.16,124.17,2922.0
2019-12-27 13:05:00,124.21,124.28,124.21,124.28,1524.0,124.21,124.28,124.21,124.28,1524.0
2019-12-27 13:10:00,124.29,124.32,124.28,124.32,1298.0,124.29,124.32,124.28,124.32,1298.0
2019-12-27 13:15:00,124.34,124.38,124.3,124.3,3046.0,124.34,124.38,124.3,124.3,3046.0
2019-12-27 13:20:00,124.31,124.34,124.25,124.33,2906.0,124.31,124.34,124.25,124.33,2906.0
2019-12-27 13:25:00,124.35,124.39,124.33,124.37,3145.0,124.35,124.39,124.33,124.37,3145.0
2019-12-27 13:30:00,124.36,124.48,124.36,124.46,2660.0,124.36,124.48,124.36,124.46,2660.0
2019-12-27 13:35:00,124.47,124.47,124.27,124.27,5175.0,124.47,124.47,124.27,124.27,5175.0
2019-12-27 13:40:00,124.3,124.44,124.3,124.44,1900.0,124.3,124.44,124.3,124.44,1900.0
2019-12-27 13:45:00,124.47,124.57,124.45,124.56,2300.0,124.47,124.57,124.45,124.56,2300.0
2019-12-27 13:50:00,124.56,124.66,124.56,124.65,2387.0,124.56,124.66,124.56,124.65,2387.0
2019-12-27 13:55:00,124.68,124.68,124.55,124.59,2908.0,124.68,124.68,124.55,124.59,2908.0
2019-12-27 14:00:00,124.6,124.7,124.59,124.68,3487.0,124.6,124.7,124.59,124.68,3487.0
2019-12-27 14:05:00,124.64,124.72,124.61,124.72,1700.0,124.64,124.72,124.61,124.72,1700.0
2019-12-27 14:10:00,124.72,124.75,124.6,124.64,1600.0,124.72,124.75,124.6,124.64,1600.0
2019-12-27 14:15:00,124.65,124.68,124.63,124.65,1844.0,124.65,124.68,124.63,124.65,1844.0
2019-12-27 14:20:00,124.67,124.79,124.59,124.72,4714.0,124.67,124.79,124.59,124.72,4714.0
2019-12-27 14:25:00,124.77,124.8,124.69,124.7,2717.0,124.77,124.8,124.69,124.7,2717.0
2019-12-27 14:30:00,124.73,124.82,124.72,124.8,2125.0,124.73,124.82,124.72,124.8,2125.0
2019-12-27 14:35:00,124.84,124.85,124.8,124.81,1198.0,124.84,124.85,124.8,124.81,1198.0
2019-12-27 14:40:00,124.79,124.86,124.79,124.81,1718.0,124.79,124.86,124.79,124.81,1718.0
2019-12-27 14:45:00,124.82,124.86,124.78,124.83,600.0,124.82,124.86,124.78,124.83,600.0
2019-12-27 14:50:00,124.85,124.85,124.77,124.77,2008.0,124.85,124.85,124.77,124.77,2008.0
2019-12-27 14:55:00,124.76,124.76,124.62,124.62,1339.0,124.76,124.76,124.62,124.62,1339.0
2019-12-27 15:00:00,124.54,124.59,124.47,124.47,2536.0,124.54,124.59,124.47,124.47,2536.0
2019-12-27 15:05:00,124.5,124.64,124.5,124.61,2300.0,124.5,124.64,124.5,124.61,2300.0
2019-12-27 15:10:00,124.63,124.63,124.6,124.6,300.0,124.63,124.63,124.6,124.6,300.0
2019-12-27 15:15:00,124.63,124.68,124.6,124.66,2462.0,124.63,124.68,124.6,124.66,2462.0
2019-12-27 15:20:00,124.65,124.66,124.57,124.6,1416.0,124.65,124.66,124.57,124.6,1416.0
2019-12-27 15:25:00,124.59,124.6,124.54,124.55,546.0,124.59,124.6,124.54,124.55,546.0
2019-12-27 15:30:00,124.51,124.57,124.46,124.51,4892.0,124.51,124.57,124.46,124.51,4892.0
2019-12-27 15:35:00,124.51,124.56,124.46,124.46,2427.0,124.51,124.56,124.46,124.46,2427.0
2019-12-27 15:40:00,124.48,124.48,124.35,124.35,4705.0,124.48,124.48,124.35,124.35,4705.0
2019-12-27 15:45:00,124.34,124.44,124.31,124.35,6966.0,124.34,124.44,124.31,124.35,6966.0
2019-12-27 15:50:00,124.38,124.58,124.25,124.58,29084.0,124.38,124.58,124.25,124.58,29084.0
2019-12-27 15:55:00,124.59,124.68,124.4,124.43,28902.0,124.59,124.68,124.4,124.43,28902.0
2019-12-30 09:30:00,124.47,124.47,123.94,123.94,12648.0,124.47,124.47,123.94,123.94,12648.0
2019-12-30 09:35:00,123.74,124.0,123.5,123.76,6764.0,123.74,124.0,123.5,123.76,6764.0
2019-12-30 09:40:00,123.49,123.54,123.15,123.15,1210.0,123.49,123.54,123.15,123.15,1210.0
2019-12-30 09:45:00,123.16,123.19,122.91,123.18,5983.0,123.16,123.19,122.91,123.18,5983.0
2019-12-30 09:50:00,123.18,123.29,123.03,123.1,2088.0,123.18,123.29,123.03,123.1,2088.0
2019-12-30 09:55:00,123.06,123.12,122.71,122.88,7476.0,123.06,123.12,122.71,122.88,7476.0
2019-12-30 10:00:00,122.81,123.08,122.75,122.95,10909.0,122.81,123.08,122.75,122.95,10909.0
2019-12-30 10:05:00,122.89,123.71,122.67,123.26,13108.0,122.89,123.71,122.67,123.26,13108.0
2019-12-30 10:10:00,123.18,123.27,123.08,123.19,5278.0,123.18,123.27,123.08,123.19,5278.0
2019-12-30 10:15:00,123.13,123.25,123.03,123.14,3625.0,123.13,123.25,123.03,123.14,3625.0
2019-12-30 10:20:00,123.09,123.09,122.75,122.75,2800.0,123.09,123.09,122.75,122.75,2800.0
2019-12-30 10:25:00,122.73,122.89,122.61,122.89,4300.0,122.73,122.89,122.61,122.89,4300.0
2019-12-30 10:30:00,122.95,123.11,122.93,123.11,2760.0,122.95,123.11,122.93,123.11,2760.0
2019-12-30 10:35:00,123.14,123.28,123.05,123.14,4700.0,123.14,123.28,123.05,123.14,4700.0
2019-12-30 10:40:00,123.15,123.16,122.96,123.04,2510.0,123.15,123.16,122.96,123.04,2510.0
2019-12-30 10:45:00,123.07,123.21,123.02,123.13,4323.0,123.07,123.21,123.02,123.13,4323.0
2019-12-30 10:50:00,123.22,123.4,123.13,123.25,3300.0,123.22,123.4,123.13,123.25,3300.0
2019-12-30 10:55:00,123.25,123.3,123.07,123.07,1325.0,123.25,123.3,123.07,123.07,1325.0
2019-12-30 11:00:00,123.11,123.11,123.03,123.03,2424.0,123.11,123.11,123.03,123.03,2424.0
2019-12-30 11:05:00,123.06,123.25,122.99,123.25,1600.0,123.06,123.25,122.99,123.25,1600.0
2019-12-30 11:10:00,123.26,123.37,123.22,123.35,800.0,123.26,123.37,123.22,123.35,800.0
2019-12-30 11:15:00,123.37,123.41,123.31,123.38,1936.0,123.37,123.41,123.31,123.38,1936.0
2019-12-30 11:20:00,123.34,123.4,123.28,123.36,1455.0,123.34,123.4,123.28,123.36,1455.0
2019-12-30 11:25:00,123.43,123.63,123.43,123.5,10218.0,123.43,123.63,123.43,123.5,10218.0
2019-12-30 11:30:00,123.48,123.67,123.47,123.62,2214.0,123.48,123.67,123.47,123.62,2214.0
2019-12-30 11:35:00,123.68,123.71,123.52,123.56,3450.0,123.68,123.71,123.52,123.56,3450.0
2019-12-30 11:40:00,123.59,123.61,123.49,123.49,1400.0,123.59,123.61,123.49,123.49,1400.0
2019-12-30 11:45:00,123.52,123.52,123.4,123.41,800.0,123.52,123.52,123.4,123.41,800.0
2019-12-30 11:50:00,123.35,123.42,123.25,123.25,3430.0,123.35,123.42,123.25,123.25,3430.0
2019-12-30 11:55:00,123.2,123.34,123.19,123.23,1299.0,123.2,123.34,123.19,123.23,1299.0
2019-12-30 12:00:00,123.24,123.36,123.24,123.3,2900.0,123.24,123.36,123.24,123.3,2900.0
2019-12-30 12:05:00,123.36,123.41,123.34,123.4,1700.0,123.36,123.41,123.34,123.4,1700.0
2019-12-30 12:10:00,123.39,123.43,123.32,123.38,2548.0,123.39,123.43,123.32,123.38,2548.0
2019-12-30 12:15:00,123.33,123.42,123.3,123.38,2325.0,123.33,123.42,123.3,123.38,2325.0
2019-12-30 12:20:00,123.35,123.35,123.23,123.27,2167.0,123.35,123.35,123.23,123.27,2167.0
2019-12-30 12:25:00,123.27,123.33,123.18,123.24,2553.0,123.27,123.33,123.18,123.24,2553.0
2019-12-30 12:30:00,123.25,123.25,123.16,123.18,2223.0,123.25,123.25,123.16,123.18,2223.0
2019-12-30 12:35:00,123.22,123.23,123.18,123.21,2500.0,123.22,123.23,123.18,123.21,2500.0
2019-12-30 12:40:00,123.22,123.22,123.08,123.09,2700.0,123.22,123.22,123.08,123.09,2700.0
2019-12-30 12:45:00,123.1,123.18,123.06,123.18,5543.0,123.1,123.18,123.06,123.18,5543.0
2019-12-30 12:50:00,123.24,123.28,123.24,123.28,1450.0,123.24,123.28,123.24,123.28,1450.0
2019-12-30 12:55:00,123.28,123.31,123.22,123.22,5000.0,123.28,123.31,123.22,123.22,5000.0
2019-12-30 13:00:00,123.2,123.3,123.15,123.15,2500.0,123.2,123.3,123.15,123.15,2500.0
2019-12-30 13:05:00,123.18,123.19,123.15,123.15,300.0,123.18,123.19,123.15,123.15,300.0
2019-12-30 13:10:00,123.17,123.22,123.17,123.19,2011.0,123.17,123.22,123.17,123.19,2011.0
2019-12-30 13:15:00,123.2,123.25,123.2,123.22,800.0,123.2,123.25,123.2,123.22,800.0
2019-12-30 13:20:00,123.23,123.24,123.18,123.19,1383.0,123.23,123.24,123.18,123.19,1383.0
2019-12-30 13:25:00,123.22,123.22,123.16,123.16,2280.0,123.22,123.22,123.16,123.16,2280.0
2019-12-30 13:30:00,123.15,123.19,123.15,123.17,1300.0,123.15,123.19,123.15,123.17,1300.0
2019-12-30 13:35:00,123.17,123.18,123.05,123.06,2600.0,123.17,123.18,123.05,123.06,2600.0
2019-12-30 13:40:00,123.04,123.04,122.93,122.93,1300.0,123.04,123.04,122.93,122.93,1300.0
2019-12-30 13:45:00,122.96,122.99,122.9,122.9,1921.0,122.96,122.99,122.9,122.9,1921.0
2019-12-30 13:50:00,122.93,123.08,122.9,122.97,3316.0,122.93,123.08,122.9,122.97,3316.0
2019-12-30 13:55:00,122.94,123.03,122.93,122.97,1100.0,122.94,123.03,122.93,122.97,1100.0
2019-12-30 14:00:00,122.93,122.96,122.8,122.8,1192.0,122.93,122.96,122.8,122.8,1192.0
2019-12-30 14:05:00,122.8,122.86,122.79,122.81,2450.0,122.8,122.86,122.79,122.81,2450.0
2019-12-30 14:10:00,122.82,122.91,122.79,122.85,1380.0,122.82,122.91,122.79,122.85,1380.0
2019-12-30 14:15:00,122.84,122.93,122.83,122.83,3325.0,122.84,122.93,122.83,122.83,3325.0
2019-12-30 14:20:00,122.83,122.83,122.65,122.65,3096.0,122.83,122.83,122.65,122.65,3096.0
2019-12-30 14:25:00,122.67,122.71,122.45,122.58,13951.0,122.67,122.71,122.45,122.58,13951.0
2019-12-30 14:30:00,122.6,122.62,122.41,122.41,5725.0,122.6,122.62,122.41,122.41,5725.0
2019-12-30 14:35:00,122.4,122.48,122.25,122.28,9332.0,122.4,122.48,122.25,122.28,9332.0
2019-12-30 14:40:00,122.28,122.45,122.25,122.31,6392.0,122.28,122.45,122.25,122.31,6392.0
2019-12-30 14:45:00,122.28,122.53,122.28,122.47,3852.0,122.28,122.53,122.28,122.47,3852.0
2019-12-30 14:50:00,122.47,122.52,122.44,122.44,2567.0,122.47,122.52,122.44,122.44,2567.0
2019-12-30 14:55:00,122.51,122.55,122.35,122.37,4049.0,122.51,122.55,122.35,122.37,4049.0
2019-12-30 15:00:00,122.35,122.43,122.3,122.43,6608.0,122.35,122.43,122.3,122.43,6608.0
2019-12-30 15:05:00,122.42,122.44,122.33,122.39,4800.0,122.42,122.44,122.33,122.39,4800.0
2019-12-30 15:10:00,122.4,122.43,122.36,122.38,2827.0,122.4,122.43,122.36,122.38,2827.0
2019-12-30 15:15:00,122.4,122.48,122.36,122.41,6499.0,122.4,122.48,122.36,122.41,6499.0
2019-12-30 15:20:00,122.44,122.49,122.43,122.47,4045.0,122.44,122.49,122.43,122.47,4045.0
2019-12-30 15:25:00,122.51,122.57,122.36,122.36,10062.0,122.51,122.57,122.36,122.36,10062.0
2019-12-30 15:30:00,122.37,122.45,122.32,122.39,6739.0,122.37,122.45,122.32,122.39,6739.0
2019-12-30 15:35:00,122.44,122.44,122.26,122.34,8080.0,122.44,122.44,122.26,122.34,8080.0
2019-12-30 15:40:00,122.34,122.34,122.25,122.28,8531.0,122.34,122.34,122.25,122.28,8531.0
2019-12-30 15:45:00,122.31,122.35,122.27,122.32,8424.0,122.31,122.35,122.27,122.32,8424.0
2019-12-30 15:50:00,122.31,122.31,122.19,122.2,18680.0,122.31,122.31,122.19,122.2,18680.0
2019-12-30 15:55:00,122.19,122.42,122.19,122.38,33190.0,122.19,122.42,122.19,122.38,33190.0
2019-12-31 09:30:00,122.33,122.79,122.01,122.33,7573.0,122.33,122.79,122.01,122.33,7573.0
2019-12-31 09:35:00,122.23,122.79,122.23,122.53,14041.0,122.23,122.79,122.23,122.53,14041.0
2019-12-31 09:40:00,122.46,122.54,122.1,122.26,5220.0,122.46,122.54,122.1,122.26,5220.0
2019-12-31 09:45:00,122.27,122.3,121.76,122.1,28070.0,122.27,122.3,121.76,122.1,28070.0
2019-12-31 09:50:00,122.16,122.16,121.92,122.05,3842.0,122.16,122.16,121.92,122.05,3842.0
2019-12-31 09:55:00,122.01,122.12,121.92,121.97,7785.0,122.01,122.12,121.92,121.97,7785.0
2019-12-31 10:00:00,121.98,122.38,121.95,122.33,4300.0,121.98,122.38,121.95,122.33,4300.0
2019-12-31 10:05:00,122.36,122.42,122.23,122.24,2548.0,122.36,122.42,122.23,122.24,2548.0
2019-12-31 10:10:00,122.19,122.19,121.89,121.95,5753.0,122.19,122.19,121.89,121.95,5753.0
2019-12-31 10:15:00,121.94,121.98,121.77,121.78,2310.0,121.94,121.98,121.77,121.78,2310.0
2019-12-31 10:20:00,121.8,122.03,121.79,121.99,2400.0,121.8,122.03,121.79,121.99,2400.0
2019-12-31 10:25:00,122.12,122.17,122.04,122.1,4310.0,122.12,122.17,122.04,122.1,4310.0
2019-12-31 10:30:00,122.01,122.01,121.85,121.89,1923.0,122.01,122.01,121.85,121.89,1923.0
2019-12-31 10:35:00,121.86,121.98,121.84,121.84,2583.0,121.86,121.98,121.84,121.84,2583.0
2019-12-31 10:40:00,121.84,121.87,121.84,121.85,1000.0,121.84,121.87,121.84,121.85,1000.0
2019-12-31 10:45:00,121.81,121.83,121.73,121.82,3897.0,121.81,121.83,121.73,121.82,3897.0
2019-12-31 10:50:00,121.82,121.93,121.74,121.93,2100.0,121.82,121.93,121.74,121.93,2100.0
2019-12-31 10:55:00,121.92,121.93,121.79,121.81,4100.0,121.92,121.93,121.79,121.81,4100.0
2019-12-31 11:00:00,121.77,122.0,121.76,122.0,3800.0,121.77,122.0,121.76,122.0,3800.0
2019-12-31 11:05:00,122.01,122.01,121.93,121.95,2200.0,122.01,122.01,121.93,121.95,2200.0
2019-12-31 11:10:00,121.95,121.97,121.84,121.86,2004.0,121.95,121.97,121.84,121.86,2004.0
2019-12-31 11:15:00,121.83,121.83,121.7,121.77,3875.0,121.83,121.83,121.7,121.77,3875.0
2019-12-31 11:20:00,121.86,121.93,121.75,121.75,2720.0,121.86,121.93,121.75,121.75,2720.0
2019-12-31 11:25:00,121.75,121.81,121.71,121.73,2567.0,121.75,121.81,121.71,121.73,2567.0
2019-12-31 11:30:00,121.73,121.87,121.72,121.73,2665.0,121.73,121.87,121.72,121.73,2665.0
2019-12-31 11:35:00,121.77,121.82,121.69,121.7,3120.0,121.77,121.82,121.69,121.7,3120.0
2019-12-31 11:40:00,121.72,121.81,121.65,121.78,3750.0,121.72,121.81,121.65,121.78,3750.0
2019-12-31 11:45:00,121.76,121.84,121.73,121.8,2103.0,121.76,121.84,121.73,121.8,2103.0
2019-12-31 11:50:00,121.85,121.91,121.81,121.81,2180.0,121.85,121.91,121.81,121.81,2180.0
2019-12-31 11:55:00,121.76,121.87,121.76,121.78,1400.0,121.76,121.87,121.76,121.78,1400.0
2019-12-31 12:00:00,121.77,121.9,121.74,121.9,1797.0,121.77,121.9,121.74,121.9,1797.0
2019-12-31 12:05:00,121.92,121.92,121.81,121.82,2824.0,121.92,121.92,121.81,121.82,2824.0
2019-12-31 12:10:00,121.82,121.92,121.82,121.92,1867.0,121.82,121.92,121.82,121.92,1867.0
2019-12-31 12:15:00,121.97,121.97,121.84,121.92,2577.0,121.97,121.97,121.84,121.92,2577.0
2019-12-31 12:20:00,121.89,121.89,121.79,121.83,2045.0,121.89,121.89,121.79,121.83,2045.0
2019-12-31 12:25:00,121.8,121.8,121.73,121.74,2109.0,121.8,121.8,121.73,121.74,2109.0
2019-12-31 12:30:00,121.72,121.75,121.66,121.67,2255.0,121.72,121.75,121.66,121.67,2255.0
2019-12-31 12:35:00,121.65,121.68,121.54,121.54,3700.0,121.65,121.68,121.54,121.54,3700.0
2019-12-31 12:40:00,121.52,121.56,121.5,121.51,2668.0,121.52,121.56,121.5,121.51,2668.0
2019-12-31 12:45:00,121.55,121.56,121.48,121.54,3600.0,121.55,121.56,121.48,121.54,3600.0
2019-12-31 12:50:00,121.52,121.6,121.51,121.57,2898.0,121.52,121.6,121.51,121.57,2898.0
2019-12-31 12:55:00,121.58,121.74,121.58,121.72,3300.0,121.58,121.74,121.58,121.72,3300.0
2019-12-31 13:00:00,121.64,121.73,121.64,121.64,1800.0,121.64,121.73,121.64,121.64,1800.0
2019-12-31 13:05:00,121.64,121.73,121.64,121.72,872.0,121.64,121.73,121.64,121.72,872.0
2019-12-31 13:10:00,121.71,121.74,121.71,121.73,1000.0,121.71,121.74,121.71,121.73,1000.0
2019-12-31 13:15:00,121.76,121.76,121.62,121.64,1900.0,121.76,121.76,121.62,121.64,1900.0
2019-12-31 13:20:00,121.65,121.67,121.62,121.66,1600.0,121.65,121.67,121.62,121.66,1600.0
2019-12-31 13:25:00,121.65,121.68,121.6,121.6,3854.0,121.65,121.68,121.6,121.6,3854.0
2019-12-31 13:30:00,121.63,121.8,121.62,121.78,1600.0,121.63,121.8,121.62,121.78,1600.0
2019-12-31 13:35:00,121.8,121.93,121.8,121.93,900.0,121.8,121.93,121.8,121.93,900.0
2019-12-31 13:40:00,121.95,122.06,121.94,122.04,1503.0,121.95,122.06,121.94,122.04,1503.0
2019-12-31 13:45:00,122.0,122.02,122.0,122.0,1000.0,122.0,122.02,122.0,122.0,1000.0
2019-12-31 13:50:00,122.0,122.06,121.97,122.06,1900.0,122.0,122.06,121.97,122.06,1900.0
2019-12-31 13:55:00,122.06,122.16,122.06,122.13,1500.0,122.06,122.16,122.06,122.13,1500.0
2019-12-31 14:00:00,122.12,122.12,122.02,122.08,1200.0,122.12,122.12,122.02,122.08,1200.0
2019-12-31 14:05:00,122.09,122.12,122.05,122.05,1201.0,122.09,122.12,122.05,122.05,1201.0
2019-12-31 14:10:00,122.06,122.06,122.01,122.04,1300.0,122.06,122.06,122.01,122.04,1300.0
2019-12-31 14:15:00,122.04,122.08,121.99,122.01,1300.0,122.04,122.08,121.99,122.01,1300.0
2019-12-31 14:20:00,122.07,122.2,122.06,122.2,3107.0,122.07,122.2,122.06,122.2,3107.0
2019-12-31 14:25:00,122.2,122.38,122.2,122.25,4096.0,122.2,122.38,122.2,122.25,4096.0
2019-12-31 14:30:00,122.27,122.33,122.24,122.31,2527.0,122.27,122.33,122.24,122.31,2527.0
2019-12-31 14:35:00,122.35,122.36,122.29,122.33,1000.0,122.35,122.36,122.29,122.33,1000.0
2019-12-31 14:40:00,122.34,122.39,122.32,122.37,1674.0,122.34,122.39,122.32,122.37,1674.0
2019-12-31 14:45:00,122.39,122.5,122.37,122.37,2564.0,122.39,122.5,122.37,122.37,2564.0
2019-12-31 14:50:00,122.37,122.37,122.28,122.29,1800.0,122.37,122.37,122.28,122.29,1800.0
2019-12-31 14:55:00,122.3,122.32,122.22,122.23,2000.0,122.3,122.32,122.22,122.23,2000.0
2019-12-31 15:00:00,122.21,122.33,122.19,122.31,3100.0,122.21,122.33,122.19,122.31,3100.0
2019-12-31 15:05:00,122.32,122.32,122.21,122.25,1600.0,122.32,122.32,122.21,122.25,1600.0
2019-12-31 15:10:00,122.24,122.32,122.22,122.32,2000.0,122.24,122.32,122.22,122.32,2000.0
2019-12-31 15:15:00,122.3,122.3,122.17,122.26,4397.0,122.3,122.3,122.17,122.26,4397.0
2019-12-31 15:20:00,122.25,122.3,122.21,122.21,1958.0,122.25,122.3,122.21,122.21,1958.0
2019-12-31 15:25:00,122.24,122.27,122.13,122.19,2726.0,122.24,122.27,122.13,122.19,2726.0
2019-12-31 15:30:00,122.2,122.22,122.14,122.22,2735.0,122.2,122.22,122.14,122.22,2735.0
2019-12-31 15:35:00,122.22,122.22,122.1,122.1,2161.0,122.22,122.22,122.1,122.1,2161.0
2019-12-31 15:40:00,122.11,122.14,122.11,122.13,4733.0,122.11,122.14,122.11,122.13,4733.0
2019-12-31 15:45:00,122.12,122.21,122.12,122.16,7257.0,122.12,122.21,122.12,122.16,7257.0
2019-12-31 15:50:00,122.3,122.51,122.19,122.49,21426.0,122.3,122.51,122.19,122.49,21426.0
2019-12-31 15:55:00,122.46,122.49,122.34,122.41,31409.0,122.46,122.49,122.34,122.41,31409.0
2020-01-02 09:30:00,123.53,123.54,122.92,123.39,21664.0,123.53,123.54,122.92,123.39,21664.0
2020-01-02 09:35:00,123.32,123.97,123.31,123.82,8330.0,123.32,123.97,123.31,123.82,8330.0
2020-01-02 09:40:00,123.87,123.98,123.59,123.67,10142.0,123.87,123.98,123.59,123.67,10142.0
2020-01-02 09:45:00,123.8,123.8,123.63,123.64,5760.0,123.8,123.8,123.63,123.64,5760.0
2020-01-02 09:50:00,123.67,123.77,123.44,123.61,9426.0,123.67,123.77,123.44,123.61,9426.0
2020-01-02 09:55:00,123.58,123.8,123.49,123.49,11061.0,123.58,123.8,123.49,123.49,11061.0
2020-01-02 10:00:00,123.48,123.49,123.17,123.19,7200.0,123.48,123.49,123.17,123.19,7200.0
2020-01-02 10:05:00,123.2,123.37,123.15,123.32,4333.0,123.2,123.37,123.15,123.32,4333.0
2020-01-02 10:10:00,123.34,123.34,122.93,122.93,8237.0,123.34,123.34,122.93,122.93,8237.0
2020-01-02 10:15:00,122.98,123.05,122.78,122.84,11015.0,122.98,123.05,122.78,122.84,11015.0
2020-01-02 10:20:00,122.74,123.05,122.66,122.98,11464.0,122.74,123.05,122.66,122.98,11464.0
2020-01-02 10:25:00,122.91,123.13,122.83,123.13,4219.0,122.91,123.13,122.83,123.13,4219.0
2020-01-02 10:30:00,123.13,123.13,122.87,122.96,6778.0,123.13,123.13,122.87,122.96,6778.0
2020-01-02 10:35:00,122.98,123.04,122.91,122.93,2675.0,122.98,123.04,122.91,122.93,2675.0
2020-01-02 10:40:00,123.0,123.04,122.9,123.04,2730.0,123.0,123.04,122.9,123.04,2730.0
2020-01-02 10:45:00,123.16,123.16,122.97,123.0,2938.0,123.16,123.16,122.97,123.0,2938.0
2020-01-02 10:50:00,122.97,122.98,122.89,122.89,2127.0,122.97,122.98,122.89,122.89,2127.0
2020-01-02 10:55:00,122.91,123.13,122.9,123.12,5700.0,122.91,123.13,122.9,123.12,5700.0
2020-01-02 11:00:00,123.12,123.38,123.07,123.36,5827.0,123.12,123.38,123.07,123.36,5827.0
2020-01-02 11:05:00,123.32,123.34,123.18,123.31,5707.0,123.32,123.34,123.18,123.31,5707.0
2020-01-02 11:10:00,123.28,123.28,123.18,123.18,1860.0,123.28,123.28,123.18,123.18,1860.0
2020-01-02 11:15:00,123.18,123.23,123.15,123.2,3034.0,123.18,123.23,123.15,123.2,3034.0
2020-01-02 11:20:00,123.25,123.35,123.24,123.31,6941.0,123.25,123.35,123.24,123.31,6941.0
2020-01-02 11:25:00,123.33,123.34,123.19,123.19,2271.0,123.33,123.34,123.19,123.19,2271.0
2020-01-02 11:30:00,123.18,123.18,122.86,122.86,6005.0,123.18,123.18,122.86,122.86,6005.0
2020-01-02 11:35:00,122.77,122.8,122.6,122.75,112221.0,122.77,122.8,122.6,122.75,112221.0
2020-01-02 11:40:00,122.78,123.2,122.77,123.14,3800.0,122.78,123.2,122.77,123.14,3800.0
2020-01-02 11:45:00,123.17,123.21,123.08,123.2,3382.0,123.17,123.21,123.08,123.2,3382.0
2020-01-02 11:50:00,123.21,123.21,123.03,123.06,8708.0,123.21,123.21,123.03,123.06,8708.0
2020-01-02 11:55:00,123.05,123.06,122.92,122.92,7586.0,123.05,123.06,122.92,122.92,7586.0
2020-01-02 12:00:00,122.92,122.92,122.65,122.77,12474.0,122.92,122.92,122.65,122.77,12474.0
2020-01-02 12:05:00,122.75,122.75,122.61,122.62,1318.0,122.75,122.75,122.61,122.62,1318.0
2020-01-02 12:10:00,122.61,122.63,122.42,122.42,5242.0,122.61,122.63,122.42,122.42,5242.0
2020-01-02 12:15:00,122.41,122.49,122.38,122.39,7092.0,122.41,122.49,122.38,122.39,7092.0
2020-01-02 12:20:00,122.43,122.43,122.15,122.21,9459.0,122.43,122.43,122.15,122.21,9459.0
2020-01-02 12:25:00,122.19,122.21,122.04,122.05,4637.0,122.19,122.21,122.04,122.05,4637.0
2020-01-02 12:30:00,122.07,122.21,122.04,122.19,6859.0,122.07,122.21,122.04,122.19,6859.0
2020-01-02 12:35:00,122.17,122.24,122.04,122.07,9861.0,122.17,122.24,122.04,122.07,9861.0
2020-01-02 12:40:00,122.06,122.2,122.0,122.2,3856.0,122.06,122.2,122.0,122.2,3856.0
2020-01-02 12:45:00,122.2,122.29,122.11,122.2,12947.0,122.2,122.29,122.11,122.2,12947.0
2020-01-02 12:50:00,122.13,122.13,121.98,121.98,5611.0,122.13,122.13,121.98,121.98,5611.0
2020-01-02 12:55:00,122.02,122.04,121.95,121.98,4260.0,122.02,122.04,121.95,121.98,4260.0
2020-01-02 13:00:00,122.0,122.02,121.95,122.02,3100.0,122.0,122.02,121.95,122.02,3100.0
2020-01-02 13:05:00,121.98,121.98,121.78,121.82,11368.0,121.98,121.98,121.78,121.82,11368.0
2020-01-02 13:10:00,121.79,121.87,121.75,121.79,10402.0,121.79,121.87,121.75,121.79,10402.0
2020-01-02 13:15:00,121.79,121.79,121.7,121.74,5217.0,121.79,121.79,121.7,121.74,5217.0
2020-01-02 13:20:00,121.73,121.76,121.7,121.7,7099.0,121.73,121.76,121.7,121.7,7099.0
2020-01-02 13:25:00,121.73,121.73,121.55,121.57,7028.0,121.73,121.73,121.55,121.57,7028.0
2020-01-02 13:30:00,121.57,121.83,121.54,121.69,30541.0,121.57,121.83,121.54,121.69,30541.0
2020-01-02 13:35:00,121.7,121.7,121.64,121.67,2849.0,121.7,121.7,121.64,121.67,2849.0
2020-01-02 13:40:00,121.68,121.7,121.63,121.66,4824.0,121.68,121.7,121.63,121.66,4824.0
2020-01-02 13:45:00,121.66,121.87,121.65,121.83,2600.0,121.66,121.87,121.65,121.83,2600.0
2020-01-02 13:50:00,121.83,121.99,121.8,121.92,7279.0,121.83,121.99,121.8,121.92,7279.0
2020-01-02 13:55:00,121.9,122.0,121.88,121.91,3000.0,121.9,122.0,121.88,121.91,3000.0
2020-01-02 14:00:00,121.88,121.98,121.88,121.98,2319.0,121.88,121.98,121.88,121.98,2319.0
2020-01-02 14:05:00,122.06,122.06,121.95,121.95,4788.0,122.06,122.06,121.95,121.95,4788.0
2020-01-02 14:10:00,122.01,122.12,121.96,122.12,4100.0,122.01,122.12,121.96,122.12,4100.0
2020-01-02 14:15:00,122.06,122.12,122.03,122.05,2567.0,122.06,122.12,122.03,122.05,2567.0
2020-01-02 14:20:00,122.03,122.11,122.02,122.09,3309.0,122.03,122.11,122.02,122.09,3309.0
2020-01-02 14:25:00,122.09,122.09,122.0,122.01,3800.0,122.09,122.09,122.0,122.01,3800.0
2020-01-02 14:30:00,122.02,122.04,121.88,121.88,3620.0,122.02,122.04,121.88,121.88,3620.0
2020-01-02 14:35:00,121.87,121.9,121.81,121.81,4325.0,121.87,121.9,121.81,121.81,4325.0
2020-01-02 14:40:00,121.8,121.84,121.72,121.72,4001.0,121.8,121.84,121.72,121.72,4001.0
2020-01-02 14:45:00,121.73,121.73,121.6,121.6,10710.0,121.73,121.73,121.6,121.6,10710.0
2020-01-02 14:50:00,121.6,121.6,121.46,121.54,9401.0,121.6,121.6,121.46,121.54,9401.0
2020-01-02 14:55:00,121.52,121.52,121.43,121.44,5958.0,121.52,121.52,121.43,121.44,5958.0
2020-01-02 15:00:00,121.45,121.59,121.4,121.58,20009.0,121.45,121.59,121.4,121.58,20009.0
2020-01-02 15:05:00,121.59,121.93,121.58,121.81,5292.0,121.59,121.93,121.58,121.81,5292.0
2020-01-02 15:10:00,121.84,122.0,121.84,121.88,4601.0,121.84,122.0,121.84,121.88,4601.0
2020-01-02 15:15:00,121.88,121.99,121.86,121.88,6148.0,121.88,121.99,121.86,121.88,6148.0
2020-01-02 15:20:00,121.92,122.04,121.91,122.01,5790.0,121.92,122.04,121.91,122.01,5790.0
2020-01-02 15:25:00,121.98,122.03,121.92,121.96,5100.0,121.98,122.03,121.92,121.96,5100.0
2020-01-02 15:30:00,121.98,122.11,121.98,122.09,4835.0,121.98,122.11,121.98,122.09,4835.0
2020-01-02 15:35:00,122.09,122.11,122.03,122.04,8616.0,122.09,122.11,122.03,122.04,8616.0
2020-01-02 15:40:00,122.06,122.07,121.94,122.03,6927.0,122.06,122.07,121.94,122.03,6927.0
2020-01-02 15:45:00,122.06,122.08,121.83,121.87,10104.0,122.06,122.08,121.83,121.87,10104.0
2020-01-02 15:50:00,121.94,122.05,121.89,122.0,24469.0,121.94,122.05,121.89,122.0,24469.0
2020-01-02 15:55:00,122.06,122.09,121.95,122.03,44588.0,122.06,122.09,121.95,122.03,44588.0
2020-01-03 09:30:00,120.45,122.2,120.28,121.92,21177.0,120.45,122.2,120.28,121.92,21177.0
2020-01-03 09:35:00,121.93,121.93,121.58,121.68,4447.0,121.93,121.93,121.58,121.68,4447.0
2020-01-03 09:40:00,121.8,121.83,121.62,121.78,3821.0,121.8,121.83,121.62,121.78,3821.0
2020-01-03 09:45:00,121.78,121.79,121.27,121.39,12876.0,121.78,121.79,121.27,121.39,12876.0
2020-01-03 09:50:00,121.3,121.53,121.25,121.46,9093.0,121.3,121.53,121.25,121.46,9093.0
2020-01-03 09:55:00,121.45,121.67,121.35,121.55,7613.0,121.45,121.67,121.35,121.55,7613.0
2020-01-03 10:00:00,121.54,121.74,121.48,121.72,7247.0,121.54,121.74,121.48,121.72,7247.0
2020-01-03 10:05:00,121.73,121.83,121.52,121.6,9020.0,121.73,121.83,121.52,121.6,9020.0
2020-01-03 10:10:00,121.6,121.62,121.49,121.49,4628.0,121.6,121.62,121.49,121.49,4628.0
2020-01-03 10:15:00,121.53,121.7,121.47,121.48,8328.0,121.53,121.7,121.47,121.48,8328.0
2020-01-03 10:20:00,121.49,121.5,121.43,121.5,4060.0,121.49,121.5,121.43,121.5,4060.0
2020-01-03 10:25:00,121.5,121.65,121.46,121.63,2205.0,121.5,121.65,121.46,121.63,2205.0
2020-01-03 10:30:00,121.6,121.68,121.55,121.68,2100.0,121.6,121.68,121.55,121.68,2100.0
2020-01-03 10:35:00,121.63,121.63,121.5,121.62,4540.0,121.63,121.63,121.5,121.62,4540.0
2020-01-03 10:40:00,121.62,121.79,121.61,121.78,1663.0,121.62,121.79,121.61,121.78,1663.0
2020-01-03 10:45:00,121.77,121.9,121.74,121.83,4070.0,121.77,121.9,121.74,121.83,4070.0
2020-01-03 10:50:00,121.79,121.79,121.66,121.72,2885.0,121.79,121.79,121.66,121.72,2885.0
2020-01-03 10:55:00,121.75,121.78,121.62,121.78,4546.0,121.75,121.78,121.62,121.78,4546.0
2020-01-03 11:00:00,121.76,121.8,121.68,121.74,3070.0,121.76,121.8,121.68,121.74,3070.0
2020-01-03 11:05:00,121.79,121.79,121.67,121.76,3603.0,121.79,121.79,121.67,121.76,3603.0
2020-01-03 11:10:00,121.85,122.21,121.85,122.2,10324.0,121.85,122.21,121.85,122.2,10324.0
2020-01-03 11:15:00,122.21,122.27,122.14,122.15,6768.0,122.21,122.27,122.14,122.15,6768.0
2020-01-03 11:20:00,122.15,122.5,122.15,122.33,8793.0,122.15,122.5,122.15,122.33,8793.0
2020-01-03 11:25:00,122.34,122.35,122.21,122.21,3209.0,122.34,122.35,122.21,122.21,3209.0
2020-01-03 11:30:00,122.17,122.2,122.1,122.12,3703.0,122.17,122.2,122.1,122.12,3703.0
2020-01-03 11:35:00,122.14,122.14,121.95,122.04,3790.0,122.14,122.14,121.95,122.04,3790.0
2020-01-03 11:40:00,122.04,122.17,121.95,122.0,3658.0,122.04,122.17,121.95,122.0,3658.0
2020-01-03 11:45:00,121.99,122.08,121.95,121.96,1800.0,121.99,122.08,121.95,121.96,1800.0
2020-01-03 11:50:00,121.96,121.96,121.84,121.95,3610.0,121.96,121.96,121.84,121.95,3610.0
2020-01-03 11:55:00,121.94,121.96,121.83,121.86,2780.0,121.94,121.96,121.83,121.86,2780.0
2020-01-03 12:00:00,121.86,121.9,121.82,121.9,2243.0,121.86,121.9,121.82,121.9,2243.0
2020-01-03 12:05:00,121.91,121.95,121.79,121.79,3255.0,121.91,121.95,121.79,121.79,3255.0
2020-01-03 12:10:00,121.82,121.86,121.73,121.78,1400.0,121.82,121.86,121.73,121.78,1400.0
2020-01-03 12:15:00,121.82,121.85,121.76,121.76,4218.0,121.82,121.85,121.76,121.76,4218.0
2020-01-03 12:20:00,121.74,121.78,121.71,121.71,1303.0,121.74,121.78,121.71,121.71,1303.0
2020-01-03 12:25:00,121.7,121.72,121.67,121.67,1548.0,121.7,121.72,121.67,121.67,1548.0
2020-01-03 12:30:00,121.69,121.87,121.68,121.82,2193.0,121.69,121.87,121.68,121.82,2193.0
2020-01-03 12:35:00,121.84,121.92,121.81,121.83,5640.0,121.84,121.92,121.81,121.83,5640.0
2020-01-03 12:40:00,121.88,121.9,121.75,121.75,3935.0,121.88,121.9,121.75,121.75,3935.0
2020-01-03 12:45:00,121.77,121.8,121.63,121.64,2600.0,121.77,121.8,121.63,121.64,2600.0
2020-01-03 12:50:00,121.67,121.77,121.66,121.72,1515.0,121.67,121.77,121.66,121.72,1515.0
2020-01-03 12:55:00,121.61,121.65,121.61,121.62,1557.0,121.61,121.65,121.61,121.62,1557.0
2020-01-03 13:00:00,121.59,121.62,121.54,121.62,1700.0,121.59,121.62,121.54,121.62,1700.0
2020-01-03 13:05:00,121.69,121.7,121.65,121.65,1600.0,121.69,121.7,121.65,121.65,1600.0
2020-01-03 13:10:00,121.65,121.68,121.64,121.64,1331.0,121.65,121.68,121.64,121.64,1331.0
2020-01-03 13:15:00,121.63,121.71,121.61,121.65,3887.0,121.63,121.71,121.61,121.65,3887.0
2020-01-03 13:20:00,121.62,121.66,121.61,121.64,2200.0,121.62,121.66,121.61,121.64,2200.0
2020-01-03 13:25:00,121.66,121.78,121.63,121.76,3098.0,121.66,121.78,121.63,121.76,3098.0
2020-01-03 13:30:00,121.8,121.83,121.67,121.67,3500.0,121.8,121.83,121.67,121.67,3500.0
2020-01-03 13:35:00,121.69,121.71,121.47,121.68,4200.0,121.69,121.71,121.47,121.68,4200.0
2020-01-03 13:40:00,121.72,121.77,121.67,121.67,4068.0,121.72,121.77,121.67,121.67,4068.0
2020-01-03 13:45:00,121.67,121.77,121.67,121.76,1700.0,121.67,121.77,121.67,121.76,1700.0
2020-01-03 13:50:00,121.77,121.85,121.72,121.79,3044.0,121.77,121.85,121.72,121.79,3044.0
2020-01-03 13:55:00,121.81,121.86,121.75,121.79,3100.0,121.81,121.86,121.75,121.79,3100.0
2020-01-03 14:00:00,121.76,121.8,121.6,121.64,3444.0,121.76,121.8,121.6,121.64,3444.0
2020-01-03 14:05:00,121.62,121.71,121.62,121.71,4178.0,121.62,121.71,121.62,121.71,4178.0
2020-01-03 14:10:00,121.7,121.72,121.59,121.59,3100.0,121.7,121.72,121.59,121.59,3100.0
2020-01-03 14:15:00,121.59,121.73,121.59,121.68,2274.0,121.59,121.73,121.59,121.68,2274.0
2020-01-03 14:20:00,121.68,121.69,121.65,121.69,2200.0,121.68,121.69,121.65,121.69,2200.0
2020-01-03 14:25:00,121.67,121.8,121.67,121.8,1000.0,121.67,121.8,121.67,121.8,1000.0
2020-01-03 14:30:00,121.85,121.88,121.79,121.82,4855.0,121.85,121.88,121.79,121.82,4855.0
2020-01-03 14:35:00,121.79,121.9,121.78,121.88,4437.0,121.79,121.9,121.78,121.88,4437.0
2020-01-03 14:40:00,121.89,121.91,121.84,121.84,3941.0,121.89,121.91,121.84,121.84,3941.0
2020-01-03 14:45:00,121.86,121.88,121.84,121.88,2422.0,121.86,121.88,121.84,121.88,2422.0
2020-01-03 14:50:00,121.9,122.02,121.88,122.02,3303.0,121.9,122.02,121.88,122.02,3303.0
2020-01-03 14:55:00,122.02,122.06,122.01,122.01,3500.0,122.02,122.06,122.01,122.01,3500.0
2020-01-03 15:00:00,121.98,122.14,121.87,122.13,6550.0,121.98,122.14,121.87,122.13,6550.0
2020-01-03 15:05:00,122.13,122.14,122.07,122.07,6554.0,122.13,122.14,122.07,122.07,6554.0
2020-01-03 15:10:00,122.1,122.13,122.01,122.08,6813.0,122.1,122.13,122.01,122.08,6813.0
2020-01-03 15:15:00,122.05,122.1,122.0,122.08,5344.0,122.05,122.1,122.0,122.08,5344.0
2020-01-03 15:20:00,122.15,122.15,122.01,122.06,4873.0,122.15,122.15,122.01,122.06,4873.0
2020-01-03 15:25:00,122.05,122.07,121.98,121.99,4417.0,122.05,122.07,121.98,121.99,4417.0
2020-01-03 15:30:00,121.99,122.09,121.88,122.04,7175.0,121.99,122.09,121.88,122.04,7175.0
2020-01-03 15:35:00,122.04,122.08,121.95,121.96,8757.0,122.04,122.08,121.95,121.96,8757.0
2020-01-03 15:40:00,121.94,121.96,121.86,121.86,8392.0,121.94,121.96,121.86,121.86,8392.0
2020-01-03 15:45:00,121.87,121.97,121.81,121.96,11497.0,121.87,121.97,121.81,121.96,11497.0
2020-01-03 15:50:00,121.95,122.26,121.9,122.21,23043.0,121.95,122.26,121.9,122.21,23043.0
2020-01-03 15:55:00,122.19,122.29,122.1,122.21,64403.0,122.19,122.29,122.1,122.21,64403.0
2020-01-06 09:30:00,122.02,122.6,121.55,122.47,38985.0,122.02,122.6,121.55,122.47,38985.0
2020-01-06 09:35:00,122.57,123.13,122.4,123.02,30290.0,122.57,123.13,122.4,123.02,30290.0
2020-01-06 09:40:00,122.96,123.31,122.96,123.27,6364.0,122.96,123.31,122.96,123.27,6364.0
2020-01-06 09:45:00,123.19,123.55,123.11,123.55,14495.0,123.19,123.55,123.11,123.55,14495.0
2020-01-06 09:50:00,123.55,123.68,123.34,123.34,11614.0,123.55,123.68,123.34,123.34,11614.0
2020-01-06 09:55:00,123.3,123.52,123.18,123.48,6821.0,123.3,123.52,123.18,123.48,6821.0
2020-01-06 10:00:00,123.44,123.63,123.25,123.35,8962.0,123.44,123.63,123.25,123.35,8962.0
2020-01-06 10:05:00,123.29,123.48,123.15,123.38,11561.0,123.29,123.48,123.15,123.38,11561.0
2020-01-06 10:10:00,123.3,123.49,123.28,123.31,4400.0,123.3,123.49,123.28,123.31,4400.0
2020-01-06 10:15:00,123.3,123.46,123.14,123.44,6342.0,123.3,123.46,123.14,123.44,6342.0
2020-01-06 10:20:00,123.43,123.53,123.32,123.32,7525.0,123.43,123.53,123.32,123.32,7525.0
2020-01-06 10:25:00,123.35,123.54,123.31,123.48,11817.0,123.35,123.54,123.31,123.48,11817.0
2020-01-06 10:30:00,123.47,123.48,123.36,123.42,3256.0,123.47,123.48,123.36,123.42,3256.0
2020-01-06 10:35:00,123.38,123.47,123.35,123.45,3958.0,123.38,123.47,123.35,123.45,3958.0
2020-01-06 10:40:00,123.46,123.74,123.46,123.61,26634.0,123.46,123.74,123.46,123.61,26634.0
2020-01-06 10:45:00,123.64,124.15,123.64,124.01,20938.0,123.64,124.15,123.64,124.01,20938.0
2020-01-06 10:50:00,124.07,124.07,123.71,123.73,6603.0,124.07,124.07,123.71,123.73,6603.0
2020-01-06 10:55:00,123.72,123.73,123.54,123.58,3076.0,123.72,123.73,123.54,123.58,3076.0
2020-01-06 11:00:00,123.61,123.61,123.39,123.45,6046.0,123.61,123.61,123.39,123.45,6046.0
2020-01-06 11:05:00,123.43,123.43,123.21,123.21,6299.0,123.43,123.43,123.21,123.21,6299.0
2020-01-06 11:10:00,123.23,123.29,123.03,123.06,5163.0,123.23,123.29,123.03,123.06,5163.0
2020-01-06 11:15:00,123.05,123.08,123.0,123.02,5714.0,123.05,123.08,123.0,123.02,5714.0
2020-01-06 11:20:00,123.01,123.24,123.01,123.21,8803.0,123.01,123.24,123.01,123.21,8803.0
2020-01-06 11:25:00,123.21,123.21,123.03,123.03,4782.0,123.21,123.21,123.03,123.03,4782.0
2020-01-06 11:30:00,123.05,123.15,123.05,123.12,2103.0,123.05,123.15,123.05,123.12,2103.0
2020-01-06 11:35:00,123.1,123.17,123.08,123.12,2300.0,123.1,123.17,123.08,123.12,2300.0
2020-01-06 11:40:00,123.12,123.13,123.03,123.1,4674.0,123.12,123.13,123.03,123.1,4674.0
2020-01-06 11:45:00,123.09,123.11,123.04,123.1,3292.0,123.09,123.11,123.04,123.1,3292.0
2020-01-06 11:50:00,123.07,123.21,123.02,123.18,3401.0,123.07,123.21,123.02,123.18,3401.0
2020-01-06 11:55:00,123.21,123.55,123.2,123.49,18914.0,123.21,123.55,123.2,123.49,18914.0
2020-01-06 12:00:00,123.49,123.55,123.39,123.46,5542.0,123.49,123.55,123.39,123.46,5542.0
2020-01-06 12:05:00,123.44,123.54,123.36,123.47,5809.0,123.44,123.54,123.36,123.47,5809.0
2020-01-06 12:10:00,123.47,123.47,123.27,123.3,3693.0,123.47,123.47,123.27,123.3,3693.0
2020-01-06 12:15:00,123.32,123.33,123.2,123.23,5100.0,123.32,123.33,123.2,123.23,5100.0
2020-01-06 12:20:00,123.21,123.34,123.2,123.31,1500.0,123.21,123.34,123.2,123.31,1500.0
2020-01-06 12:25:00,123.31,123.38,123.27,123.36,3100.0,123.31,123.38,123.27,123.36,3100.0
2020-01-06 12:30:00,123.39,123.46,123.33,123.36,5200.0,123.39,123.46,123.33,123.36,5200.0
2020-01-06 12:35:00,123.37,123.8,123.36,123.79,13879.0,123.37,123.8,123.36,123.79,13879.0
2020-01-06 12:40:00,123.8,123.91,123.76,123.91,14290.0,123.8,123.91,123.76,123.91,14290.0
2020-01-06 12:45:00,123.88,124.03,123.82,123.96,14223.0,123.88,124.03,123.82,123.96,14223.0
2020-01-06 12:50:00,123.97,124.1,123.96,124.0,5459.0,123.97,124.1,123.96,124.0,5459.0
2020-01-06 12:55:00,123.98,124.14,123.95,124.14,3957.0,123.98,124.14,123.95,124.14,3957.0
2020-01-06 13:00:00,124.09,124.28,124.05,124.25,6189.0,124.09,124.28,124.05,124.25,6189.0
2020-01-06 13:05:00,124.26,124.38,124.23,124.3,7746.0,124.26,124.38,124.23,124.3,7746.0
2020-01-06 13:10:00,124.28,124.35,124.21,124.31,3379.0,124.28,124.35,124.21,124.31,3379.0
2020-01-06 13:15:00,124.33,124.41,124.29,124.34,4431.0,124.33,124.41,124.29,124.34,4431.0
2020-01-06 13:20:00,124.34,124.39,124.26,124.26,3665.0,124.34,124.39,124.26,124.26,3665.0
2020-01-06 13:25:00,124.28,124.38,124.22,124.35,8303.0,124.28,124.38,124.22,124.35,8303.0
2020-01-06 13:30:00,124.38,124.4,124.33,124.34,3029.0,124.38,124.4,124.33,124.34,3029.0
2020-01-06 13:35:00,124.36,124.4,124.32,124.34,5889.0,124.36,124.4,124.32,124.34,5889.0
2020-01-06 13:40:00,124.34,124.37,124.32,124.32,3207.0,124.34,124.37,124.32,124.32,3207.0
2020-01-06 13:45:00,124.33,124.39,124.31,124.35,9095.0,124.33,124.39,124.31,124.35,9095.0
2020-01-06 13:50:00,124.34,124.38,124.31,124.38,4581.0,124.34,124.38,124.31,124.38,4581.0
2020-01-06 13:55:00,124.38,124.38,124.31,124.36,3657.0,124.38,124.38,124.31,124.36,3657.0
2020-01-06 14:00:00,124.33,124.34,124.24,124.31,4538.0,124.33,124.34,124.24,124.31,4538.0
2020-01-06 14:05:00,124.32,124.38,124.31,124.37,3248.0,124.32,124.38,124.31,124.37,3248.0
2020-01-06 14:10:00,124.38,124.61,124.38,124.55,6640.0,124.38,124.61,124.38,124.55,6640.0
2020-01-06 14:15:00,124.55,124.63,124.53,124.63,4405.0,124.55,124.63,124.53,124.63,4405.0
2020-01-06 14:20:00,124.67,124.72,124.46,124.6,14511.0,124.67,124.72,124.46,124.6,14511.0
2020-01-06 14:25:00,124.61,124.64,124.53,124.57,4328.0,124.61,124.64,124.53,124.57,4328.0
2020-01-06 14:30:00,124.55,124.58,124.39,124.46,4824.0,124.55,124.58,124.39,124.46,4824.0
2020-01-06 14:35:00,124.48,124.5,124.33,124.34,2377.0,124.48,124.5,124.33,124.34,2377.0
2020-01-06 14:40:00,124.35,124.45,124.33,124.34,3878.0,124.35,124.45,124.33,124.34,3878.0
2020-01-06 14:45:00,124.33,124.35,124.29,124.31,1753.0,124.33,124.35,124.29,124.31,1753.0
2020-01-06 14:50:00,124.29,124.39,124.29,124.35,3632.0,124.29,124.39,124.29,124.35,3632.0
2020-01-06 14:55:00,124.33,124.34,124.24,124.26,4371.0,124.33,124.34,124.24,124.26,4371.0
2020-01-06 15:00:00,124.26,124.35,124.21,124.34,6299.0,124.26,124.35,124.21,124.34,6299.0
2020-01-06 15:05:00,124.35,124.5,124.32,124.47,4145.0,124.35,124.5,124.32,124.47,4145.0
2020-01-06 15:10:00,124.48,124.75,124.48,124.75,9580.0,124.48,124.75,124.48,124.75,9580.0
2020-01-06 15:15:00,124.73,124.83,124.73,124.78,20341.0,124.73,124.83,124.73,124.78,20341.0
2020-01-06 15:20:00,124.78,124.96,124.78,124.96,22266.0,124.78,124.96,124.78,124.96,22266.0
2020-01-06 15:25:00,124.95,124.95,124.8,124.88,17260.0,124.95,124.95,124.8,124.88,17260.0
2020-01-06 15:30:00,124.88,124.94,124.68,124.71,12632.0,124.88,124.94,124.68,124.71,12632.0
2020-01-06 15:35:00,124.71,124.91,124.71,124.91,12205.0,124.71,124.91,124.71,124.91,12205.0
2020-01-06 15:40:00,124.91,124.93,124.83,124.91,11018.0,124.91,124.93,124.83,124.91,11018.0
2020-01-06 15:45:00,124.92,124.95,124.77,124.89,26163.0,124.92,124.95,124.77,124.89,26163.0
2020-01-06 15:50:00,124.88,125.13,124.83,124.88,61523.0,124.88,125.13,124.83,124.88,61523.0
2020-01-06 15:55:00,124.91,124.91,124.66,124.68,48904.0,124.91,124.91,124.66,124.68,48904.0
2020-01-07 09:30:00,124.59,125.0,123.67,124.75,19003.0,124.59,125.0,123.67,124.75,19003.0
2020-01-07 09:35:00,124.75,124.99,124.66,124.93,7746.0,124.75,124.99,124.66,124.93,7746.0
2020-01-07 09:40:00,124.86,125.86,124.78,125.72,20687.0,124.86,125.86,124.78,125.72,20687.0
2020-01-07 09:45:00,125.66,125.82,125.39,125.56,9063.0,125.66,125.82,125.39,125.56,9063.0
2020-01-07 09:50:00,125.55,125.74,125.21,125.21,26779.0,125.55,125.74,125.21,125.21,26779.0
2020-01-07 09:55:00,125.2,125.46,125.01,125.36,23770.0,125.2,125.46,125.01,125.36,23770.0
2020-01-07 10:00:00,125.46,126.15,125.32,126.15,31865.0,125.46,126.15,125.32,126.15,31865.0
2020-01-07 10:05:00,126.14,126.15,125.55,125.6,42428.0,126.14,126.15,125.55,125.6,42428.0
2020-01-07 10:10:00,125.63,125.64,125.39,125.51,8570.0,125.63,125.64,125.39,125.51,8570.0
2020-01-07 10:15:00,125.46,125.49,125.26,125.34,5855.0,125.46,125.49,125.26,125.34,5855.0
2020-01-07 10:20:00,125.36,125.37,125.16,125.16,7274.0,125.36,125.37,125.16,125.16,7274.0
2020-01-07 10:25:00,125.14,125.15,124.92,125.08,8384.0,125.14,125.15,124.92,125.08,8384.0
2020-01-07 10:30:00,125.14,125.18,124.91,124.99,12266.0,125.14,125.18,124.91,124.99,12266.0
2020-01-07 10:35:00,125.02,125.22,125.01,125.21,4704.0,125.02,125.22,125.01,125.21,4704.0
2020-01-07 10:40:00,125.22,125.32,125.19,125.26,4882.0,125.22,125.32,125.19,125.26,4882.0
2020-01-07 10:45:00,125.25,125.33,125.08,125.09,6648.0,125.25,125.33,125.08,125.09,6648.0
2020-01-07 10:50:00,125.07,125.15,125.0,125.11,13666.0,125.07,125.15,125.0,125.11,13666.0
2020-01-07 10:55:00,125.09,125.33,125.04,125.33,23284.0,125.09,125.33,125.04,125.33,23284.0
2020-01-07 11:00:00,125.31,125.51,125.3,125.47,7599.0,125.31,125.51,125.3,125.47,7599.0
2020-01-07 11:05:00,125.47,125.58,125.42,125.54,8886.0,125.47,125.58,125.42,125.54,8886.0
2020-01-07 11:10:00,125.51,125.63,125.5,125.56,9300.0,125.51,125.63,125.5,125.56,9300.0
2020-01-07 11:15:00,125.56,125.62,125.48,125.48,5427.0,125.56,125.62,125.48,125.48,5427.0
2020-01-07 11:20:00,125.5,125.9,125.49,125.85,9791.0,125.5,125.9,125.49,125.85,9791.0
2020-01-07 11:25:00,125.88,126.06,125.81,125.91,9378.0,125.88,126.06,125.81,125.91,9378.0
2020-01-07 11:30:00,125.9,126.0,125.63,125.65,11102.0,125.9,126.0,125.63,125.65,11102.0
2020-01-07 11:35:00,125.67,125.69,125.49,125.51,4583.0,125.67,125.69,125.49,125.51,4583.0
2020-01-07 11:40:00,125.56,125.75,125.53,125.66,6575.0,125.56,125.75,125.53,125.66,6575.0
2020-01-07 11:45:00,125.64,125.64,125.43,125.46,12920.0,125.64,125.64,125.43,125.46,12920.0
2020-01-07 11:50:00,125.45,125.47,125.24,125.35,22971.0,125.45,125.47,125.24,125.35,22971.0
2020-01-07 11:55:00,125.34,125.47,125.3,125.47,6266.0,125.34,125.47,125.3,125.47,6266.0
2020-01-07 12:00:00,125.49,125.49,125.38,125.38,4020.0,125.49,125.49,125.38,125.38,4020.0
2020-01-07 12:05:00,125.42,125.52,125.34,125.38,3420.0,125.42,125.52,125.34,125.38,3420.0
2020-01-07 12:10:00,125.37,125.4,125.28,125.4,6726.0,125.37,125.4,125.28,125.4,6726.0
2020-01-07 12:15:00,125.38,125.38,125.24,125.37,4252.0,125.38,125.38,125.24,125.37,4252.0
2020-01-07 12:20:00,125.38,125.52,125.28,125.37,8117.0,125.38,125.52,125.28,125.37,8117.0
2020-01-07 12:25:00,125.4,125.54,125.4,125.53,2250.0,125.4,125.54,125.4,125.53,2250.0
2020-01-07 12:30:00,125.55,125.71,125.53,125.54,6900.0,125.55,125.71,125.53,125.54,6900.0
2020-01-07 12:35:00,125.57,125.58,125.49,125.54,2132.0,125.57,125.58,125.49,125.54,2132.0
2020-01-07 12:40:00,125.56,125.56,125.47,125.55,2503.0,125.56,125.56,125.47,125.55,2503.0
2020-01-07 12:45:00,125.55,125.55,125.5,125.54,5800.0,125.55,125.55,125.5,125.54,5800.0
2020-01-07 12:50:00,125.53,125.62,125.5,125.59,6913.0,125.53,125.62,125.5,125.59,6913.0
2020-01-07 12:55:00,125.58,125.62,125.54,125.56,2100.0,125.58,125.62,125.54,125.56,2100.0
2020-01-07 13:00:00,125.59,125.83,125.59,125.62,9081.0,125.59,125.83,125.59,125.62,9081.0
2020-01-07 13:05:00,125.67,125.73,125.64,125.69,1000.0,125.67,125.73,125.64,125.69,1000.0
2020-01-07 13:10:00,125.72,125.83,125.72,125.73,4861.0,125.72,125.83,125.72,125.73,4861.0
2020-01-07 13:15:00,125.75,125.75,125.53,125.56,4800.0,125.75,125.75,125.53,125.56,4800.0
2020-01-07 13:20:00,125.55,125.55,125.49,125.49,1732.0,125.55,125.55,125.49,125.49,1732.0
2020-01-07 13:25:00,125.5,125.53,125.42,125.53,3785.0,125.5,125.53,125.42,125.53,3785.0
2020-01-07 13:30:00,125.53,125.74,125.52,125.66,4332.0,125.53,125.74,125.52,125.66,4332.0
2020-01-07 13:35:00,125.69,125.73,125.67,125.71,2394.0,125.69,125.73,125.67,125.71,2394.0
2020-01-07 13:40:00,125.72,125.86,125.72,125.8,3559.0,125.72,125.86,125.72,125.8,3559.0
2020-01-07 13:45:00,125.78,125.88,125.78,125.81,2127.0,125.78,125.88,125.78,125.81,2127.0
2020-01-07 13:50:00,125.81,125.88,125.74,125.88,3243.0,125.81,125.88,125.74,125.88,3243.0
2020-01-07 13:55:00,125.88,125.91,125.81,125.9,4056.0,125.88,125.91,125.81,125.9,4056.0
2020-01-07 14:00:00,125.89,126.05,125.8,125.98,12138.0,125.89,126.05,125.8,125.98,12138.0
2020-01-07 14:05:00,125.97,126.47,125.96,126.34,23133.0,125.97,126.47,125.96,126.34,23133.0
2020-01-07 14:10:00,126.35,126.43,126.26,126.31,12673.0,126.35,126.43,126.26,126.31,12673.0
2020-01-07 14:15:00,126.25,126.25,125.93,126.06,10889.0,126.25,126.25,125.93,126.06,10889.0
2020-01-07 14:20:00,126.04,126.05,125.79,125.89,11865.0,126.04,126.05,125.79,125.89,11865.0
2020-01-07 14:25:00,125.93,125.93,125.67,125.71,6803.0,125.93,125.93,125.67,125.71,6803.0
2020-01-07 14:30:00,125.69,125.8,125.69,125.75,3500.0,125.69,125.8,125.69,125.75,3500.0
2020-01-07 14:35:00,125.8,125.81,125.71,125.79,8925.0,125.8,125.81,125.71,125.79,8925.0
2020-01-07 14:40:00,125.81,125.81,125.73,125.78,5518.0,125.81,125.81,125.73,125.78,5518.0
2020-01-07 14:45:00,125.78,125.78,125.69,125.74,2300.0,125.78,125.78,125.69,125.74,2300.0
2020-01-07 14:50:00,125.76,125.78,125.71,125.78,3305.0,125.76,125.78,125.71,125.78,3305.0
2020-01-07 14:55:00,125.75,125.75,125.66,125.7,8326.0,125.75,125.75,125.66,125.7,8326.0
2020-01-07 15:00:00,125.7,125.78,125.69,125.76,4778.0,125.7,125.78,125.69,125.76,4778.0
2020-01-07 15:05:00,125.74,125.79,125.74,125.78,4639.0,125.74,125.79,125.74,125.78,4639.0
2020-01-07 15:10:00,125.8,125.8,125.69,125.73,3380.0,125.8,125.8,125.69,125.73,3380.0
2020-01-07 15:15:00,125.74,125.74,125.67,125.71,2108.0,125.74,125.74,125.67,125.71,2108.0
2020-01-07 15:20:00,125.7,125.76,125.64,125.66,7813.0,125.7,125.76,125.64,125.66,7813.0
2020-01-07 15:25:00,125.61,125.72,125.52,125.7,8730.0,125.61,125.72,125.52,125.7,8730.0
2020-01-07 15:30:00,125.71,125.71,125.51,125.59,5569.0,125.71,125.71,125.51,125.59,5569.0
2020-01-07 15:35:00,125.57,125.64,125.45,125.52,9041.0,125.57,125.64,125.45,125.52,9041.0
2020-01-07 15:40:00,125.54,125.57,125.46,125.5,9077.0,125.54,125.57,125.46,125.5,9077.0
2020-01-07 15:45:00,125.48,125.53,125.37,125.37,14227.0,125.48,125.53,125.37,125.37,14227.0
2020-01-07 15:50:00,125.38,125.52,125.19,125.52,31435.0,125.38,125.52,125.19,125.52,31435.0
2020-01-07 15:55:00,125.48,125.58,125.45,125.51,53714.0,125.48,125.58,125.45,125.51,53714.0
2020-01-08 09:30:00,125.96,126.45,124.82,126.27,22976.0,125.96,126.45,124.82,126.27,22976.0
2020-01-08 09:35:00,126.14,126.52,126.04,126.5,14553.0,126.14,126.52,126.04,126.5,14553.0
2020-01-08 09:40:00,126.62,126.73,126.41,126.46,7313.0,126.62,126.73,126.41,126.46,7313.0
2020-01-08 09:45:00,126.59,127.24,126.48,127.18,14613.0,126.59,127.24,126.48,127.18,14613.0
2020-01-08 09:50:00,127.27,127.82,127.25,127.71,18853.0,127.27,127.82,127.25,127.71,18853.0
2020-01-08 09:55:00,127.73,128.5,127.73,128.13,26710.0,127.73,128.5,127.73,128.13,26710.0
2020-01-08 10:00:00,128.07,128.07,127.62,127.62,20030.0,128.07,128.07,127.62,127.62,20030.0
2020-01-08 10:05:00,127.68,128.12,127.62,128.05,10499.0,127.68,128.12,127.62,128.05,10499.0
2020-01-08 10:10:00,128.0,128.32,127.96,128.08,17978.0,128.0,128.32,127.96,128.08,17978.0
2020-01-08 10:15:00,128.14,128.53,128.14,128.52,21208.0,128.14,128.53,128.14,128.52,21208.0
2020-01-08 10:20:00,128.5,128.84,128.35,128.77,30348.0,128.5,128.84,128.35,128.77,30348.0
2020-01-08 10:25:00,128.76,128.77,127.85,127.87,26371.0,128.76,128.77,127.85,127.87,26371.0
2020-01-08 10:30:00,127.87,128.15,127.83,128.04,17010.0,127.87,128.15,127.83,128.04,17010.0
2020-01-08 10:35:00,128.06,128.1,127.87,127.91,12452.0,128.06,128.1,127.87,127.91,12452.0
2020-01-08 10:40:00,127.93,128.03,127.85,127.94,8472.0,127.93,128.03,127.85,127.94,8472.0
2020-01-08 10:45:00,127.92,127.94,127.82,127.91,16613.0,127.92,127.94,127.82,127.91,16613.0
2020-01-08 10:50:00,127.91,128.3,127.89,128.28,6689.0,127.91,128.3,127.89,128.28,6689.0
2020-01-08 10:55:00,128.3,128.3,127.91,128.05,10626.0,128.3,128.3,127.91,128.05,10626.0
2020-01-08 11:00:00,128.08,128.09,127.42,127.65,10235.0,128.08,128.09,127.42,127.65,10235.0
2020-01-08 11:05:00,127.65,127.77,127.51,127.58,11160.0,127.65,127.77,127.51,127.58,11160.0
2020-01-08 11:10:00,127.52,127.64,127.41,127.41,7875.0,127.52,127.64,127.41,127.41,7875.0
2020-01-08 11:15:00,127.4,127.52,127.34,127.48,9111.0,127.4,127.52,127.34,127.48,9111.0
2020-01-08 11:20:00,127.46,127.47,127.28,127.33,16685.0,127.46,127.47,127.28,127.33,16685.0
2020-01-08 11:25:00,127.27,127.71,127.22,127.68,36881.0,127.27,127.71,127.22,127.68,36881.0
2020-01-08 11:30:00,127.67,127.74,127.52,127.69,9127.0,127.67,127.74,127.52,127.69,9127.0
2020-01-08 11:35:00,127.63,128.0,127.63,127.81,23968.0,127.63,128.0,127.63,127.81,23968.0
2020-01-08 11:40:00,127.82,128.06,127.81,127.97,5266.0,127.82,128.06,127.81,127.97,5266.0
2020-01-08 11:45:00,127.96,127.96,127.42,127.43,9164.0,127.96,127.96,127.42,127.43,9164.0
2020-01-08 11:50:00,127.42,127.49,127.32,127.45,5274.0,127.42,127.49,127.32,127.45,5274.0
2020-01-08 11:55:00,127.45,127.48,127.34,127.43,3402.0,127.45,127.48,127.34,127.43,3402.0
2020-01-08 12:00:00,127.5,127.64,127.21,127.39,16772.0,127.5,127.64,127.21,127.39,16772.0
2020-01-08 12:05:00,127.43,127.6,127.43,127.49,3950.0,127.43,127.6,127.43,127.49,3950.0
2020-01-08 12:10:00,127.49,127.62,127.49,127.5,3700.0,127.49,127.62,127.49,127.5,3700.0
2020-01-08 12:15:00,127.56,127.66,127.51,127.6,5110.0,127.56,127.66,127.51,127.6,5110.0
2020-01-08 12:20:00,127.62,127.67,127.56,127.59,9496.0,127.62,127.67,127.56,127.59,9496.0
2020-01-08 12:25:00,127.62,127.89,127.57,127.82,7596.0,127.62,127.89,127.57,127.82,7596.0
2020-01-08 12:30:00,127.82,128.02,127.81,127.93,9320.0,127.82,128.02,127.81,127.93,9320.0
2020-01-08 12:35:00,127.93,128.18,127.88,128.14,9820.0,127.93,128.18,127.88,128.14,9820.0
2020-01-08 12:40:00,128.16,128.35,128.13,128.3,15698.0,128.16,128.35,128.13,128.3,15698.0
2020-01-08 12:45:00,128.24,128.27,128.13,128.15,9754.0,128.24,128.27,128.13,128.15,9754.0
2020-01-08 12:50:00,128.15,128.28,128.13,128.21,7096.0,128.15,128.28,128.13,128.21,7096.0
2020-01-08 12:55:00,128.19,128.37,128.19,128.22,10586.0,128.19,128.37,128.19,128.22,10586.0
2020-01-08 13:00:00,128.22,128.3,128.21,128.28,4000.0,128.22,128.3,128.21,128.28,4000.0
2020-01-08 13:05:00,128.26,128.44,128.19,128.44,5885.0,128.26,128.44,128.19,128.44,5885.0
2020-01-08 13:10:00,128.45,128.5,128.38,128.47,6326.0,128.45,128.5,128.38,128.47,6326.0
2020-01-08 13:15:00,128.48,128.59,128.44,128.56,6476.0,128.48,128.59,128.44,128.56,6476.0
2020-01-08 13:20:00,128.55,128.58,128.51,128.53,2408.0,128.55,128.58,128.51,128.53,2408.0
2020-01-08 13:25:00,128.53,128.69,128.52,128.56,11411.0,128.53,128.69,128.52,128.56,11411.0
2020-01-08 13:30:00,128.56,128.67,128.51,128.66,5568.0,128.56,128.67,128.51,128.66,5568.0
2020-01-08 13:35:00,128.66,128.66,128.62,128.63,3200.0,128.66,128.66,128.62,128.63,3200.0
2020-01-08 13:40:00,128.6,128.87,128.58,128.86,8656.0,128.6,128.87,128.58,128.86,8656.0
2020-01-08 13:45:00,128.86,128.88,128.84,128.88,3761.0,128.86,128.88,128.84,128.88,3761.0
2020-01-08 13:50:00,128.87,129.0,128.78,128.86,21623.0,128.87,129.0,128.78,128.86,21623.0
2020-01-08 13:55:00,128.86,128.88,128.46,128.46,5882.0,128.86,128.88,128.46,128.46,5882.0
2020-01-08 14:00:00,128.47,128.6,128.44,128.48,7952.0,128.47,128.6,128.44,128.48,7952.0
2020-01-08 14:05:00,128.49,128.49,128.34,128.36,6188.0,128.49,128.49,128.34,128.36,6188.0
2020-01-08 14:10:00,128.34,128.34,128.08,128.16,9262.0,128.34,128.34,128.08,128.16,9262.0
2020-01-08 14:15:00,128.18,128.35,128.16,128.35,4495.0,128.18,128.35,128.16,128.35,4495.0
2020-01-08 14:20:00,128.29,128.39,128.27,128.33,6843.0,128.29,128.39,128.27,128.33,6843.0
2020-01-08 14:25:00,128.28,128.3,128.14,128.14,13175.0,128.28,128.3,128.14,128.14,13175.0
2020-01-08 14:30:00,128.16,128.25,128.11,128.23,11198.0,128.16,128.25,128.11,128.23,11198.0
2020-01-08 14:35:00,128.25,128.48,128.24,128.4,12595.0,128.25,128.48,128.24,128.4,12595.0
2020-01-08 14:40:00,128.44,128.49,128.43,128.44,9667.0,128.44,128.49,128.43,128.44,9667.0
2020-01-08 14:45:00,128.45,128.6,128.45,128.53,11106.0,128.45,128.6,128.45,128.53,11106.0
2020-01-08 14:50:00,128.51,128.62,128.5,128.55,7084.0,128.51,128.62,128.5,128.55,7084.0
2020-01-08 14:55:00,128.52,128.62,128.51,128.58,9349.0,128.52,128.62,128.51,128.58,9349.0
2020-01-08 15:00:00,128.58,128.62,128.53,128.58,8301.0,128.58,128.62,128.53,128.58,8301.0
2020-01-08 15:05:00,128.58,128.62,128.51,128.53,9727.0,128.58,128.62,128.51,128.53,9727.0
2020-01-08 15:10:00,128.53,128.61,128.46,128.52,18598.0,128.53,128.61,128.46,128.52,18598.0
2020-01-08 15:15:00,128.52,128.55,128.44,128.5,14840.0,128.52,128.55,128.44,128.5,14840.0
2020-01-08 15:20:00,128.5,128.62,128.45,128.61,20321.0,128.5,128.62,128.45,128.61,20321.0
2020-01-08 15:25:00,128.62,128.78,128.56,128.6,21131.0,128.62,128.78,128.56,128.6,21131.0
2020-01-08 15:30:00,128.59,128.62,128.43,128.44,12089.0,128.59,128.62,128.43,128.44,12089.0
2020-01-08 15:35:00,128.43,128.43,128.15,128.19,15804.0,128.43,128.43,128.15,128.19,15804.0
2020-01-08 15:40:00,128.16,128.18,127.99,128.02,7982.0,128.16,128.18,127.99,128.02,7982.0
2020-01-08 15:45:00,128.01,128.08,127.85,127.91,19798.0,128.01,128.08,127.85,127.91,19798.0
2020-01-08 15:50:00,127.87,128.12,127.87,127.95,39286.0,127.87,128.12,127.87,127.95,39286.0
2020-01-08 15:55:00,127.93,128.0,127.73,127.81,56653.0,127.93,128.0,127.73,127.81,56653.0
2020-01-09 09:30:00,128.72,129.41,128.0,129.32,21735.0,128.72,129.41,128.0,129.32,21735.0
2020-01-09 09:35:00,129.12,129.55,128.78,129.21,12260.0,129.12,129.55,128.78,129.21,12260.0
2020-01-09 09:40:00,128.94,129.22,128.83,129.09,4852.0,128.94,129.22,128.83,129.09,4852.0
2020-01-09 09:45:00,128.92,129.07,128.46,128.47,6100.0,128.92,129.07,128.46,128.47,6100.0
2020-01-09 09:50:00,128.46,128.59,128.2,128.59,1600.0,128.46,128.59,128.2,128.59,1600.0
2020-01-09 09:55:00,128.59,128.69,128.48,128.48,3821.0,128.59,128.69,128.48,128.48,3821.0
2020-01-09 10:00:00,128.59,128.74,128.41,128.41,5557.0,128.59,128.74,128.41,128.41,5557.0
2020-01-09 10:05:00,128.39,128.65,128.33,128.5,11304.0,128.39,128.65,128.33,128.5,11304.0
2020-01-09 10:10:00,128.46,128.59,128.46,128.59,2146.0,128.46,128.59,128.46,128.59,2146.0
2020-01-09 10:15:00,128.62,128.8,128.62,128.8,4313.0,128.62,128.8,128.62,128.8,4313.0
2020-01-09 10:20:00,128.95,129.0,128.92,128.93,1700.0,128.95,129.0,128.92,128.93,1700.0
2020-01-09 10:25:00,128.96,129.05,128.58,128.66,6135.0,128.96,129.05,128.58,128.66,6135.0
2020-01-09 10:30:00,128.63,129.04,128.6,128.99,3121.0,128.63,129.04,128.6,128.99,3121.0
2020-01-09 10:35:00,129.04,129.12,128.92,129.03,9339.0,129.04,129.12,128.92,129.03,9339.0
2020-01-09 10:40:00,128.9,128.93,128.62,128.72,7888.0,128.9,128.93,128.62,128.72,7888.0
2020-01-09 10:45:00,128.71,128.73,128.39,128.5,6700.0,128.71,128.73,128.39,128.5,6700.0
2020-01-09 10:50:00,128.48,128.49,128.32,128.44,4159.0,128.48,128.49,128.32,128.44,4159.0
2020-01-09 10:55:00,128.47,128.49,128.36,128.42,3905.0,128.47,128.49,128.36,128.42,3905.0
2020-01-09 11:00:00,128.44,128.58,128.38,128.55,5623.0,128.44,128.58,128.38,128.55,5623.0
2020-01-09 11:05:00,128.54,128.54,128.3,128.36,2739.0,128.54,128.54,128.3,128.36,2739.0
2020-01-09 11:10:00,128.33,128.37,128.21,128.25,8510.0,128.33,128.37,128.21,128.25,8510.0
2020-01-09 11:15:00,128.22,128.32,128.19,128.28,4285.0,128.22,128.32,128.19,128.28,4285.0
2020-01-09 11:20:00,128.33,128.41,128.27,128.28,1600.0,128.33,128.41,128.27,128.28,1600.0
2020-01-09 11:25:00,128.33,128.33,128.14,128.15,4097.0,128.33,128.33,128.14,128.15,4097.0
2020-01-09 11:30:00,128.13,128.27,128.13,128.25,3419.0,128.13,128.27,128.13,128.25,3419.0
2020-01-09 11:35:00,128.26,128.34,128.23,128.23,2667.0,128.26,128.34,128.23,128.23,2667.0
2020-01-09 11:40:00,128.28,128.33,128.23,128.23,1300.0,128.28,128.33,128.23,128.23,1300.0
2020-01-09 11:45:00,128.25,128.33,128.21,128.33,1604.0,128.25,128.33,128.21,128.33,1604.0
2020-01-09 11:50:00,128.34,128.34,128.24,128.24,900.0,128.34,128.34,128.24,128.24,900.0
2020-01-09 11:55:00,128.29,128.3,128.24,128.27,1316.0,128.29,128.3,128.24,128.27,1316.0
2020-01-09 12:00:00,128.34,128.34,128.25,128.3,1800.0,128.34,128.34,128.25,128.3,1800.0
2020-01-09 12:05:00,128.26,128.3,128.24,128.24,5093.0,128.26,128.3,128.24,128.24,5093.0
2020-01-09 12:10:00,128.24,128.26,128.06,128.07,4115.0,128.24,128.26,128.06,128.07,4115.0
2020-01-09 12:15:00,128.1,128.16,128.08,128.13,2533.0,128.1,128.16,128.08,128.13,2533.0
2020-01-09 12:20:00,128.13,128.13,127.86,127.87,3834.0,128.13,128.13,127.86,127.87,3834.0
2020-01-09 12:25:00,127.92,128.09,127.92,128.09,1410.0,127.92,128.09,127.92,128.09,1410.0
2020-01-09 12:30:00,128.06,128.16,127.86,127.87,2782.0,128.06,128.16,127.86,127.87,2782.0
2020-01-09 12:35:00,127.92,127.99,127.82,127.86,3310.0,127.92,127.99,127.82,127.86,3310.0
2020-01-09 12:40:00,127.8,127.95,127.71,127.83,6282.0,127.8,127.95,127.71,127.83,6282.0
2020-01-09 12:45:00,127.86,128.06,127.86,128.06,2726.0,127.86,128.06,127.86,128.06,2726.0
2020-01-09 12:50:00,128.09,128.1,127.94,127.94,2450.0,128.09,128.1,127.94,127.94,2450.0
2020-01-09 12:55:00,127.94,128.03,127.93,128.03,1750.0,127.94,128.03,127.93,128.03,1750.0
2020-01-09 13:00:00,127.98,128.04,127.95,127.95,2500.0,127.98,128.04,127.95,127.95,2500.0
2020-01-09 13:05:00,127.97,128.06,127.9,127.9,3800.0,127.97,128.06,127.9,127.9,3800.0
2020-01-09 13:10:00,127.94,127.94,127.74,127.75,2650.0,127.94,127.94,127.74,127.75,2650.0
2020-01-09 13:15:00,127.74,127.83,127.65,127.65,4146.0,127.74,127.83,127.65,127.65,4146.0
2020-01-09 13:20:00,127.63,127.65,127.4,127.4,3863.0,127.63,127.65,127.4,127.4,3863.0
2020-01-09 13:25:00,127.47,127.68,127.44,127.68,3000.0,127.47,127.68,127.44,127.68,3000.0
2020-01-09 13:30:00,127.74,127.82,127.63,127.75,3312.0,127.74,127.82,127.63,127.75,3312.0
2020-01-09 13:35:00,127.69,127.76,127.65,127.76,1500.0,127.69,127.76,127.65,127.76,1500.0
2020-01-09 13:40:00,127.77,127.87,127.74,127.84,2300.0,127.77,127.87,127.74,127.84,2300.0
2020-01-09 13:45:00,127.85,127.92,127.79,127.9,2432.0,127.85,127.92,127.79,127.9,2432.0
2020-01-09 13:50:00,127.9,127.96,127.84,127.84,2400.0,127.9,127.96,127.84,127.84,2400.0
2020-01-09 13:55:00,127.82,127.94,127.82,127.88,2410.0,127.82,127.94,127.82,127.88,2410.0
2020-01-09 14:00:00,127.91,127.99,127.87,127.98,1627.0,127.91,127.99,127.87,127.98,1627.0
2020-01-09 14:05:00,128.01,128.04,127.94,128.01,2016.0,128.01,128.04,127.94,128.01,2016.0
2020-01-09 14:10:00,127.99,128.07,127.9,128.02,3264.0,127.99,128.07,127.9,128.02,3264.0
2020-01-09 14:15:00,128.03,128.1,128.01,128.05,1200.0,128.03,128.1,128.01,128.05,1200.0
2020-01-09 14:20:00,128.04,128.11,128.0,128.0,2688.0,128.04,128.11,128.0,128.0,2688.0
2020-01-09 14:25:00,128.06,128.13,128.02,128.1,1738.0,128.06,128.13,128.02,128.1,1738.0
2020-01-09 14:30:00,128.13,128.14,128.09,128.13,1300.0,128.13,128.14,128.09,128.13,1300.0
2020-01-09 14:35:00,128.13,128.2,128.09,128.14,2686.0,128.13,128.2,128.09,128.14,2686.0
2020-01-09 14:40:00,128.2,128.3,128.17,128.3,2216.0,128.2,128.3,128.17,128.3,2216.0
2020-01-09 14:45:00,128.26,128.28,128.15,128.21,2600.0,128.26,128.28,128.15,128.21,2600.0
2020-01-09 14:50:00,128.24,128.28,128.17,128.26,1720.0,128.24,128.28,128.17,128.26,1720.0
2020-01-09 14:55:00,128.26,128.37,128.25,128.28,2595.0,128.26,128.37,128.25,128.28,2595.0
2020-01-09 15:00:00,128.29,128.3,128.08,128.08,3900.0,128.29,128.3,128.08,128.08,3900.0
2020-01-09 15:05:00,128.16,128.28,128.05,128.06,2600.0,128.16,128.28,128.05,128.06,2600.0
2020-01-09 15:10:00,128.07,128.12,127.95,127.95,2450.0,128.07,128.12,127.95,127.95,2450.0
2020-01-09 15:15:00,127.98,128.03,127.91,128.02,3400.0,127.98,128.03,127.91,128.02,3400.0
2020-01-09 15:20:00,127.98,127.99,127.86,127.88,2951.0,127.98,127.99,127.86,127.88,2951.0
2020-01-09 15:25:00,127.87,127.91,127.79,127.82,6111.0,127.87,127.91,127.79,127.82,6111.0
2020-01-09 15:30:00,127.8,127.84,127.7,127.7,8491.0,127.8,127.84,127.7,127.7,8491.0
2020-01-09 15:35:00,127.73,127.8,127.67,127.77,11100.0,127.73,127.8,127.67,127.77,11100.0
2020-01-09 15:40:00,127.79,127.85,127.72,127.82,6660.0,127.79,127.85,127.72,127.82,6660.0
2020-01-09 15:45:00,127.86,127.9,127.8,127.84,8200.0,127.86,127.9,127.8,127.84,8200.0
2020-01-09 15:50:00,127.87,128.15,127.83,128.12,42104.0,127.87,128.15,127.83,128.12,42104.0
2020-01-09 15:55:00,128.13,128.14,127.92,128.01,37967.0,128.13,128.14,127.92,128.01,37967.0
2020-01-10 09:30:00,127.7,127.96,127.55,127.82,16200.0,127.7,127.96,127.55,127.82,16200.0
2020-01-10 09:35:00,127.84,127.92,126.79,126.9,4118.0,127.84,127.92,126.79,126.9,4118.0
2020-01-10 09:40:00,126.99,127.28,126.83,127.21,6975.0,126.99,127.28,126.83,127.21,6975.0
2020-01-10 09:45:00,127.23,127.62,126.9,127.62,9088.0,127.23,127.62,126.9,127.62,9088.0
2020-01-10 09:50:00,127.58,127.7,127.5,127.51,12460.0,127.58,127.7,127.5,127.51,12460.0
2020-01-10 09:55:00,127.52,127.58,127.41,127.44,10940.0,127.52,127.58,127.41,127.44,10940.0
2020-01-10 10:00:00,127.48,127.69,127.43,127.69,2234.0,127.48,127.69,127.43,127.69,2234.0
2020-01-10 10:05:00,127.64,127.64,127.63,127.64,100.0,127.64,127.64,127.63,127.64,100.0
2020-01-10 10:10:00,127.52,127.52,127.18,127.39,6674.0,127.52,127.52,127.18,127.39,6674.0
2020-01-10 10:15:00,127.38,127.45,127.14,127.2,6127.0,127.38,127.45,127.14,127.2,6127.0
2020-01-10 10:20:00,127.24,127.3,127.23,127.26,1200.0,127.24,127.3,127.23,127.26,1200.0
2020-01-10 10:25:00,127.32,127.32,127.08,127.24,5230.0,127.32,127.32,127.08,127.24,5230.0
2020-01-10 10:30:00,127.29,127.52,127.21,127.52,46400.0,127.29,127.52,127.21,127.52,46400.0
2020-01-10 10:35:00,127.51,127.6,127.49,127.53,8700.0,127.51,127.6,127.49,127.53,8700.0
2020-01-10 10:40:00,127.53,127.66,127.48,127.65,1750.0,127.53,127.66,127.48,127.65,1750.0
2020-01-10 10:45:00,127.69,127.82,127.69,127.78,2200.0,127.69,127.82,127.69,127.78,2200.0
2020-01-10 10:50:00,127.72,127.78,127.52,127.74,5317.0,127.72,127.78,127.52,127.74,5317.0
2020-01-10 10:55:00,127.74,127.93,127.61,127.93,5484.0,127.74,127.93,127.61,127.93,5484.0
2020-01-10 11:00:00,127.83,127.93,127.82,127.93,2667.0,127.83,127.93,127.82,127.93,2667.0
2020-01-10 11:05:00,127.86,128.15,127.8,128.15,10164.0,127.86,128.15,127.8,128.15,10164.0
2020-01-10 11:10:00,128.12,128.21,128.0,128.21,4300.0,128.12,128.21,128.0,128.21,4300.0
2020-01-10 11:15:00,128.24,128.52,128.24,128.52,5128.0,128.24,128.52,128.24,128.52,5128.0
2020-01-10 11:20:00,128.53,128.53,127.97,128.0,3883.0,128.53,128.53,127.97,128.0,3883.0
2020-01-10 11:25:00,128.0,128.08,127.86,127.99,7577.0,128.0,128.08,127.86,127.99,7577.0
2020-01-10 11:30:00,127.96,128.15,127.92,128.09,8889.0,127.96,128.15,127.92,128.09,8889.0
2020-01-10 11:35:00,128.08,128.14,128.05,128.14,1368.0,128.08,128.14,128.05,128.14,1368.0
2020-01-10 11:40:00,128.05,128.12,128.0,128.04,3425.0,128.05,128.12,128.0,128.04,3425.0
2020-01-10 11:45:00,128.06,128.1,128.0,128.0,1341.0,128.06,128.1,128.0,128.0,1341.0
2020-01-10 11:50:00,128.03,128.18,128.03,128.12,1639.0,128.03,128.18,128.03,128.12,1639.0
2020-01-10 11:55:00,128.04,128.22,128.0,128.22,3039.0,128.04,128.22,128.0,128.22,3039.0
2020-01-10 12:00:00,128.16,128.17,128.0,128.05,8217.0,128.16,128.17,128.0,128.05,8217.0
2020-01-10 12:05:00,128.09,128.1,127.91,127.93,9340.0,128.09,128.1,127.91,127.93,9340.0
2020-01-10 12:10:00,127.86,127.92,127.83,127.91,2268.0,127.86,127.92,127.83,127.91,2268.0
2020-01-10 12:15:00,127.85,127.9,127.81,127.82,1100.0,127.85,127.9,127.81,127.82,1100.0
2020-01-10 12:20:00,127.83,127.94,127.83,127.87,2800.0,127.83,127.94,127.83,127.87,2800.0
2020-01-10 12:25:00,127.94,127.94,127.9,127.9,200.0,127.94,127.94,127.9,127.9,200.0
2020-01-10 12:30:00,127.86,127.9,127.84,127.85,1900.0,127.86,127.9,127.84,127.85,1900.0
2020-01-10 12:35:00,127.87,127.87,127.83,127.87,300.0,127.87,127.87,127.83,127.87,300.0
2020-01-10 12:40:00,127.82,127.82,127.7,127.74,3601.0,127.82,127.82,127.7,127.74,3601.0
2020-01-10 12:45:00,127.73,127.73,127.58,127.59,1600.0,127.73,127.73,127.58,127.59,1600.0
2020-01-10 12:50:00,127.6,127.62,127.45,127.46,2410.0,127.6,127.62,127.45,127.46,2410.0
2020-01-10 12:55:00,127.45,127.48,127.4,127.44,2339.0,127.45,127.48,127.4,127.44,2339.0
2020-01-10 13:00:00,127.39,127.46,127.33,127.46,1300.0,127.39,127.46,127.33,127.46,1300.0
2020-01-10 13:05:00,127.46,127.5,127.44,127.47,3159.0,127.46,127.5,127.44,127.47,3159.0
2020-01-10 13:10:00,127.46,127.47,127.34,127.47,3971.0,127.46,127.47,127.34,127.47,3971.0
2020-01-10 13:15:00,127.46,127.59,127.43,127.59,4418.0,127.46,127.59,127.43,127.59,4418.0
2020-01-10 13:20:00,127.67,127.67,127.61,127.62,1100.0,127.67,127.67,127.61,127.62,1100.0
2020-01-10 13:25:00,127.62,127.62,127.51,127.52,600.0,127.62,127.62,127.51,127.52,600.0
2020-01-10 13:30:00,127.52,127.52,127.31,127.33,2800.0,127.52,127.52,127.31,127.33,2800.0
2020-01-10 13:35:00,127.3,127.34,127.29,127.33,1044.0,127.3,127.34,127.29,127.33,1044.0
2020-01-10 13:40:00,127.26,127.3,127.2,127.23,6656.0,127.26,127.3,127.2,127.23,6656.0
2020-01-10 13:45:00,127.21,127.32,127.2,127.32,3043.0,127.21,127.32,127.2,127.32,3043.0
2020-01-10 13:50:00,127.34,127.46,127.33,127.45,1199.0,127.34,127.46,127.33,127.45,1199.0
2020-01-10 13:55:00,127.47,127.52,127.47,127.52,15982.0,127.47,127.52,127.47,127.52,15982.0
2020-01-10 14:00:00,127.59,127.71,127.59,127.71,2526.0,127.59,127.71,127.59,127.71,2526.0
2020-01-10 14:05:00,127.67,127.67,127.55,127.55,809.0,127.67,127.67,127.55,127.55,809.0
2020-01-10 14:10:00,127.55,127.56,127.37,127.4,3088.0,127.55,127.56,127.37,127.4,3088.0
2020-01-10 14:15:00,127.42,127.54,127.41,127.54,1172.0,127.42,127.54,127.41,127.54,1172.0
2020-01-10 14:20:00,127.47,127.53,127.45,127.47,3076.0,127.47,127.53,127.45,127.47,3076.0
2020-01-10 14:25:00,127.38,127.43,127.38,127.43,486.0,127.38,127.43,127.38,127.43,486.0
2020-01-10 14:30:00,127.42,127.49,127.38,127.43,2000.0,127.42,127.49,127.38,127.43,2000.0
2020-01-10 14:35:00,127.43,127.46,127.41,127.43,1152.0,127.43,127.46,127.41,127.43,1152.0
2020-01-10 14:40:00,127.43,127.46,127.32,127.32,6300.0,127.43,127.46,127.32,127.32,6300.0
2020-01-10 14:45:00,127.37,127.37,127.31,127.31,2659.0,127.37,127.37,127.31,127.31,2659.0
2020-01-10 14:50:00,127.34,127.36,127.3,127.35,1402.0,127.34,127.36,127.3,127.35,1402.0
2020-01-10 14:55:00,127.31,127.37,127.3,127.37,1820.0,127.31,127.37,127.3,127.37,1820.0
2020-01-10 15:00:00,127.43,127.45,127.39,127.41,3080.0,127.43,127.45,127.39,127.41,3080.0
2020-01-10 15:05:00,127.4,127.4,127.21,127.21,2904.0,127.4,127.4,127.21,127.21,2904.0
2020-01-10 15:10:00,127.22,127.28,127.14,127.16,3521.0,127.22,127.28,127.14,127.16,3521.0
2020-01-10 15:15:00,127.13,127.13,126.85,126.88,19315.0,127.13,127.13,126.85,126.88,19315.0
2020-01-10 15:20:00,126.89,127.12,126.88,127.01,4316.0,126.89,127.12,126.88,127.01,4316.0
2020-01-10 15:25:00,126.97,127.02,126.93,126.97,5430.0,126.97,127.02,126.93,126.97,5430.0
2020-01-10 15:30:00,126.99,126.99,126.77,126.8,12787.0,126.99,126.99,126.77,126.8,12787.0
2020-01-10 15:35:00,126.81,126.83,126.64,126.76,12466.0,126.81,126.83,126.64,126.76,12466.0
2020-01-10 15:40:00,126.76,126.83,126.68,126.83,5612.0,126.76,126.83,126.68,126.83,5612.0
2020-01-10 15:45:00,126.82,127.02,126.76,126.78,12442.0,126.82,127.02,126.76,126.78,12442.0
2020-01-10 15:50:00,126.73,126.87,126.68,126.68,38660.0,126.73,126.87,126.68,126.68,38660.0
2020-01-10 15:55:00,126.69,126.86,126.68,126.75,48751.0,126.69,126.86,126.68,126.75,48751.0
2020-01-13 09:30:00,126.92,127.19,126.8,126.8,10110.0,126.92,127.19,126.8,126.8,10110.0
2020-01-13 09:35:00,126.92,127.31,126.8,127.17,3374.0,126.92,127.31,126.8,127.17,3374.0
2020-01-13 09:40:00,126.87,126.92,126.13,126.6,3344.0,126.87,126.92,126.13,126.6,3344.0
2020-01-13 09:45:00,126.5,126.56,125.97,126.12,15739.0,126.5,126.56,125.97,126.12,15739.0
2020-01-13 09:50:00,126.13,126.82,126.0,126.8,6395.0,126.13,126.82,126.0,126.8,6395.0
2020-01-13 09:55:00,126.73,127.05,126.51,126.85,16895.0,126.73,127.05,126.51,126.85,16895.0
2020-01-13 10:00:00,126.83,126.99,126.15,126.16,12845.0,126.83,126.99,126.15,126.16,12845.0
2020-01-13 10:05:00,126.09,126.22,125.18,125.54,31242.0,126.09,126.22,125.18,125.54,31242.0
2020-01-13 10:10:00,125.53,125.86,125.53,125.86,9885.0,125.53,125.86,125.53,125.86,9885.0
2020-01-13 10:15:00,125.84,126.09,125.8,125.83,6432.0,125.84,126.09,125.8,125.83,6432.0
2020-01-13 10:20:00,125.82,125.9,125.77,125.82,1618.0,125.82,125.9,125.77,125.82,1618.0
2020-01-13 10:25:00,125.79,125.96,125.78,125.92,5157.0,125.79,125.96,125.78,125.92,5157.0
2020-01-13 10:30:00,125.91,126.21,125.91,126.15,8934.0,125.91,126.21,125.91,126.15,8934.0
2020-01-13 10:35:00,126.14,126.38,126.09,126.09,13459.0,126.14,126.38,126.09,126.09,13459.0
2020-01-13 10:40:00,126.09,126.31,126.03,126.04,14801.0,126.09,126.31,126.03,126.04,14801.0
2020-01-13 10:45:00,126.02,126.11,125.9,126.04,8084.0,126.02,126.11,125.9,126.04,8084.0
2020-01-13 10:50:00,126.12,126.32,126.11,126.19,47208.0,126.12,126.32,126.11,126.19,47208.0
2020-01-13 10:55:00,126.2,126.22,125.93,125.93,4425.0,126.2,126.22,125.93,125.93,4425.0
2020-01-13 11:00:00,125.95,126.15,125.95,126.08,7691.0,125.95,126.15,125.95,126.08,7691.0
2020-01-13 11:05:00,126.11,126.16,126.07,126.15,11566.0,126.11,126.16,126.07,126.15,11566.0
2020-01-13 11:10:00,126.15,126.37,126.03,126.3,24872.0,126.15,126.37,126.03,126.3,24872.0
2020-01-13 11:15:00,126.36,126.6,126.33,126.47,4725.0,126.36,126.6,126.33,126.47,4725.0
2020-01-13 11:20:00,126.42,126.52,126.39,126.52,3213.0,126.42,126.52,126.39,126.52,3213.0
2020-01-13 11:25:00,126.51,126.74,126.49,126.74,14438.0,126.51,126.74,126.49,126.74,14438.0
2020-01-13 11:30:00,126.74,127.16,126.72,127.14,13504.0,126.74,127.16,126.72,127.14,13504.0
2020-01-13 11:35:00,127.16,127.24,127.06,127.21,9681.0,127.16,127.24,127.06,127.21,9681.0
2020-01-13 11:40:00,127.18,127.18,127.08,127.1,5983.0,127.18,127.18,127.08,127.1,5983.0
2020-01-13 11:45:00,127.18,127.4,127.16,127.4,10416.0,127.18,127.4,127.16,127.4,10416.0
2020-01-13 11:50:00,127.43,127.47,127.13,127.19,4111.0,127.43,127.47,127.13,127.19,4111.0
2020-01-13 11:55:00,127.17,127.51,127.16,127.51,3265.0,127.17,127.51,127.16,127.51,3265.0
2020-01-13 12:00:00,127.53,127.7,127.51,127.7,3869.0,127.53,127.7,127.51,127.7,3869.0
2020-01-13 12:05:00,127.76,127.79,127.7,127.73,4508.0,127.76,127.79,127.7,127.73,4508.0
2020-01-13 12:10:00,127.77,127.84,127.61,127.66,5942.0,127.77,127.84,127.61,127.66,5942.0
2020-01-13 12:15:00,127.69,127.92,127.66,127.92,14527.0,127.69,127.92,127.66,127.92,14527.0
2020-01-13 12:20:00,127.88,127.9,127.59,127.72,7634.0,127.88,127.9,127.59,127.72,7634.0
2020-01-13 12:25:00,127.75,128.0,127.73,128.0,2905.0,127.75,128.0,127.73,128.0,2905.0
2020-01-13 12:30:00,128.01,128.01,127.73,127.88,7872.0,128.01,128.01,127.73,127.88,7872.0
2020-01-13 12:35:00,127.84,128.04,127.83,128.03,6285.0,127.84,128.04,127.83,128.03,6285.0
2020-01-13 12:40:00,128.02,128.02,127.78,127.81,7353.0,128.02,128.02,127.78,127.81,7353.0
2020-01-13 12:45:00,127.85,128.13,127.81,128.02,8328.0,127.85,128.13,127.81,128.02,8328.0
2020-01-13 12:50:00,127.95,128.11,127.94,128.11,3924.0,127.95,128.11,127.94,128.11,3924.0
2020-01-13 12:55:00,128.15,128.29,128.15,128.25,2795.0,128.15,128.29,128.15,128.25,2795.0
2020-01-13 13:00:00,128.21,128.23,128.11,128.15,2100.0,128.21,128.23,128.11,128.15,2100.0
2020-01-13 13:05:00,128.18,128.26,128.12,128.26,2100.0,128.18,128.26,128.12,128.26,2100.0
2020-01-13 13:10:00,128.3,128.42,128.28,128.42,6221.0,128.3,128.42,128.28,128.42,6221.0
2020-01-13 13:15:00,128.42,128.43,128.05,128.06,5938.0,128.42,128.43,128.05,128.06,5938.0
2020-01-13 13:20:00,128.13,128.19,128.03,128.09,10200.0,128.13,128.19,128.03,128.09,10200.0
2020-01-13 13:25:00,128.06,128.11,128.03,128.07,2209.0,128.06,128.11,128.03,128.07,2209.0
2020-01-13 13:30:00,128.11,128.22,128.07,128.16,5359.0,128.11,128.22,128.07,128.16,5359.0
2020-01-13 13:35:00,128.16,128.17,128.11,128.11,2703.0,128.16,128.17,128.11,128.11,2703.0
2020-01-13 13:40:00,128.09,128.09,127.86,127.86,5234.0,128.09,128.09,127.86,127.86,5234.0
2020-01-13 13:45:00,127.86,127.93,127.8,127.91,3530.0,127.86,127.93,127.8,127.91,3530.0
2020-01-13 13:50:00,127.97,128.0,127.91,127.98,3387.0,127.97,128.0,127.91,127.98,3387.0
2020-01-13 13:55:00,128.0,128.01,127.94,127.99,4007.0,128.0,128.01,127.94,127.99,4007.0
2020-01-13 14:00:00,127.97,128.05,127.92,128.05,5144.0,127.97,128.05,127.92,128.05,5144.0
2020-01-13 14:05:00,128.02,128.04,127.93,127.96,3517.0,128.02,128.04,127.93,127.96,3517.0
2020-01-13 14:10:00,127.96,128.03,127.94,127.94,4719.0,127.96,128.03,127.94,127.94,4719.0
2020-01-13 14:15:00,127.92,127.94,127.87,127.87,4981.0,127.92,127.94,127.87,127.87,4981.0
2020-01-13 14:20:00,127.86,127.98,127.86,127.9,4094.0,127.86,127.98,127.86,127.9,4094.0
2020-01-13 14:25:00,127.94,127.94,127.89,127.93,1353.0,127.94,127.94,127.89,127.93,1353.0
2020-01-13 14:30:00,127.9,128.2,127.9,128.2,4891.0,127.9,128.2,127.9,128.2,4891.0
2020-01-13 14:35:00,128.16,128.29,128.12,128.28,3383.0,128.16,128.29,128.12,128.28,3383.0
2020-01-13 14:40:00,128.29,128.35,128.21,128.26,4461.0,128.29,128.35,128.21,128.26,4461.0
2020-01-13 14:45:00,128.22,128.25,128.14,128.15,2058.0,128.22,128.25,128.14,128.15,2058.0
2020-01-13 14:50:00,128.16,128.2,128.08,128.16,5206.0,128.16,128.2,128.08,128.16,5206.0
2020-01-13 14:55:00,128.2,128.28,128.15,128.28,2712.0,128.2,128.28,128.15,128.28,2712.0
2020-01-13 15:00:00,128.29,128.32,128.25,128.32,2956.0,128.29,128.32,128.25,128.32,2956.0
2020-01-13 15:05:00,128.26,128.27,128.11,128.11,6919.0,128.26,128.27,128.11,128.11,6919.0
2020-01-13 15:10:00,128.13,128.2,128.13,128.19,3036.0,128.13,128.2,128.13,128.19,3036.0
2020-01-13 15:15:00,128.2,128.2,128.04,128.06,4178.0,128.2,128.2,128.04,128.06,4178.0
2020-01-13 15:20:00,128.05,128.06,128.01,128.04,5721.0,128.05,128.06,128.01,128.04,5721.0
2020-01-13 15:25:00,128.02,128.06,127.97,127.98,7594.0,128.02,128.06,127.97,127.98,7594.0
2020-01-13 15:30:00,128.0,128.08,127.98,128.08,4137.0,128.0,128.08,127.98,128.08,4137.0
2020-01-13 15:35:00,128.09,128.18,128.07,128.18,4261.0,128.09,128.18,128.07,128.18,4261.0
2020-01-13 15:40:00,128.17,128.18,128.06,128.06,4425.0,128.17,128.18,128.06,128.06,4425.0
2020-01-13 15:45:00,128.06,128.1,128.01,128.1,4877.0,128.06,128.1,128.01,128.1,4877.0
2020-01-13 15:50:00,128.1,128.57,128.09,128.56,40240.0,128.1,128.57,128.09,128.56,40240.0
2020-01-13 15:55:00,128.54,128.56,128.31,128.46,59983.0,128.54,128.56,128.31,128.46,59983.0
2020-01-14 09:30:00,125.51,126.85,125.15,126.51,36218.0,125.51,126.85,125.15,126.51,36218.0
2020-01-14 09:35:00,126.6,126.74,125.64,126.42,13847.0,126.6,126.74,125.64,126.42,13847.0
2020-01-14 09:40:00,126.41,126.6,125.69,125.96,16715.0,126.41,126.6,125.69,125.96,16715.0
2020-01-14 09:45:00,126.09,126.2,125.72,125.82,19686.0,126.09,126.2,125.72,125.82,19686.0
2020-01-14 09:50:00,125.8,125.84,125.39,125.45,11674.0,125.8,125.84,125.39,125.45,11674.0
2020-01-14 09:55:00,125.44,125.5,125.15,125.35,59478.0,125.44,125.5,125.15,125.35,59478.0
2020-01-14 10:00:00,125.34,125.72,125.3,125.61,25714.0,125.34,125.72,125.3,125.61,25714.0
2020-01-14 10:05:00,125.66,126.28,125.54,125.8,26946.0,125.66,126.28,125.54,125.8,26946.0
2020-01-14 10:10:00,125.84,126.38,125.84,126.21,17897.0,125.84,126.38,125.84,126.21,17897.0
2020-01-14 10:15:00,126.16,126.16,125.74,125.8,11934.0,126.16,126.16,125.74,125.8,11934.0
2020-01-14 10:20:00,125.83,125.87,125.53,125.6,9042.0,125.83,125.87,125.53,125.6,9042.0
2020-01-14 10:25:00,125.52,125.68,125.36,125.36,10940.0,125.52,125.68,125.36,125.36,10940.0
2020-01-14 10:30:00,125.36,125.62,125.36,125.56,9495.0,125.36,125.62,125.36,125.56,9495.0
2020-01-14 10:35:00,125.59,125.67,125.48,125.5,6220.0,125.59,125.67,125.48,125.5,6220.0
2020-01-14 10:40:00,125.55,125.8,125.52,125.56,6979.0,125.55,125.8,125.52,125.56,6979.0
2020-01-14 10:45:00,125.59,125.78,125.56,125.64,14467.0,125.59,125.78,125.56,125.64,14467.0
2020-01-14 10:50:00,125.66,125.75,125.53,125.53,4215.0,125.66,125.75,125.53,125.53,4215.0
2020-01-14 10:55:00,125.55,125.7,125.5,125.68,8221.0,125.55,125.7,125.5,125.68,8221.0
2020-01-14 11:00:00,125.64,125.78,125.61,125.73,6920.0,125.64,125.78,125.61,125.73,6920.0
2020-01-14 11:05:00,125.7,125.84,125.6,125.73,9173.0,125.7,125.84,125.6,125.73,9173.0
2020-01-14 11:10:00,125.76,125.83,125.17,125.17,19607.0,125.76,125.83,125.17,125.17,19607.0
2020-01-14 11:15:00,125.26,125.32,125.15,125.17,11315.0,125.26,125.32,125.15,125.17,11315.0
2020-01-14 11:20:00,125.17,125.31,124.56,125.13,62395.0,125.17,125.31,124.56,125.13,62395.0
2020-01-14 11:25:00,125.13,125.49,125.13,125.29,10893.0,125.13,125.49,125.13,125.29,10893.0
2020-01-14 11:30:00,125.22,125.4,125.14,125.34,31742.0,125.22,125.4,125.14,125.34,31742.0
2020-01-14 11:35:00,125.35,125.59,125.25,125.26,19814.0,125.35,125.59,125.25,125.26,19814.0
2020-01-14 11:40:00,125.26,125.47,125.07,125.41,6948.0,125.26,125.47,125.07,125.41,6948.0
2020-01-14 11:45:00,125.38,125.5,125.28,125.43,7790.0,125.38,125.5,125.28,125.43,7790.0
2020-01-14 11:50:00,125.41,125.52,125.26,125.27,5216.0,125.41,125.52,125.26,125.27,5216.0
2020-01-14 11:55:00,125.25,125.45,125.21,125.37,4610.0,125.25,125.45,125.21,125.37,4610.0
2020-01-14 12:00:00,125.36,125.46,125.31,125.39,7432.0,125.36,125.46,125.31,125.39,7432.0
2020-01-14 12:05:00,125.36,125.51,125.34,125.44,4298.0,125.36,125.51,125.34,125.44,4298.0
2020-01-14 12:10:00,125.43,125.51,125.27,125.42,12467.0,125.43,125.51,125.27,125.42,12467.0
2020-01-14 12:15:00,125.39,125.44,125.32,125.39,7888.0,125.39,125.44,125.32,125.39,7888.0
2020-01-14 12:20:00,125.38,125.5,125.36,125.45,4758.0,125.38,125.5,125.36,125.45,4758.0
2020-01-14 12:25:00,125.46,125.57,125.46,125.57,9976.0,125.46,125.57,125.46,125.57,9976.0
2020-01-14 12:30:00,125.54,125.81,125.53,125.79,25742.0,125.54,125.81,125.53,125.79,25742.0
2020-01-14 12:35:00,125.82,125.97,125.82,125.9,15549.0,125.82,125.97,125.82,125.9,15549.0
2020-01-14 12:40:00,125.91,126.08,125.89,125.97,10446.0,125.91,126.08,125.89,125.97,10446.0
2020-01-14 12:45:00,126.01,126.06,125.93,125.99,11937.0,126.01,126.06,125.93,125.99,11937.0
2020-01-14 12:50:00,125.99,126.13,125.95,126.05,50835.0,125.99,126.13,125.95,126.05,50835.0
2020-01-14 12:55:00,126.07,126.21,126.04,126.21,5799.0,126.07,126.21,126.04,126.21,5799.0
2020-01-14 13:00:00,126.22,126.49,126.22,126.47,4355.0,126.22,126.49,126.22,126.47,4355.0
2020-01-14 13:05:00,126.41,126.47,126.39,126.42,2900.0,126.41,126.47,126.39,126.42,2900.0
2020-01-14 13:10:00,126.44,126.67,126.42,126.54,5997.0,126.44,126.67,126.42,126.54,5997.0
2020-01-14 13:15:00,126.46,126.56,126.33,126.53,12983.0,126.46,126.56,126.33,126.53,12983.0
2020-01-14 13:20:00,126.58,126.69,126.29,126.56,20437.0,126.58,126.69,126.29,126.56,20437.0
2020-01-14 13:25:00,126.57,126.75,126.57,126.75,1819.0,126.57,126.75,126.57,126.75,1819.0
2020-01-14 13:30:00,126.73,126.73,126.51,126.52,6313.0,126.73,126.73,126.51,126.52,6313.0
2020-01-14 13:35:00,126.51,126.61,125.95,126.51,18147.0,126.51,126.61,125.95,126.51,18147.0
2020-01-14 13:40:00,126.55,126.67,125.99,126.04,14961.0,126.55,126.67,125.99,126.04,14961.0
2020-01-14 13:45:00,126.08,126.18,126.03,126.12,8216.0,126.08,126.18,126.03,126.12,8216.0
2020-01-14 13:50:00,126.15,126.52,126.05,126.13,40727.0,126.15,126.52,126.05,126.13,40727.0
2020-01-14 13:55:00,126.13,126.52,126.11,126.26,22563.0,126.13,126.52,126.11,126.26,22563.0
2020-01-14 14:00:00,126.22,126.29,126.08,126.12,21198.0,126.22,126.29,126.08,126.12,21198.0
2020-01-14 14:05:00,126.12,126.19,126.05,126.14,9957.0,126.12,126.19,126.05,126.14,9957.0
2020-01-14 14:10:00,126.23,126.32,126.05,126.23,4005.0,126.23,126.32,126.05,126.23,4005.0
2020-01-14 14:15:00,126.28,126.33,126.19,126.2,3775.0,126.28,126.33,126.19,126.2,3775.0
2020-01-14 14:20:00,126.21,126.36,126.17,126.36,8981.0,126.21,126.36,126.17,126.36,8981.0
2020-01-14 14:25:00,126.39,126.56,126.36,126.47,7998.0,126.39,126.56,126.36,126.47,7998.0
2020-01-14 14:30:00,126.47,126.55,126.37,126.42,6466.0,126.47,126.55,126.37,126.42,6466.0
2020-01-14 14:35:00,126.41,126.44,126.32,126.36,6924.0,126.41,126.44,126.32,126.36,6924.0
2020-01-14 14:40:00,126.39,126.55,126.39,126.53,3086.0,126.39,126.55,126.39,126.53,3086.0
2020-01-14 14:45:00,126.52,126.7,126.52,126.69,4411.0,126.52,126.7,126.52,126.69,4411.0
2020-01-14 14:50:00,126.7,126.73,126.48,126.59,4612.0,126.7,126.73,126.48,126.59,4612.0
2020-01-14 14:55:00,126.56,126.65,126.55,126.62,6000.0,126.56,126.65,126.55,126.62,6000.0
2020-01-14 15:00:00,126.61,126.68,126.5,126.55,5119.0,126.61,126.68,126.5,126.55,5119.0
2020-01-14 15:05:00,126.55,126.62,126.52,126.6,6304.0,126.55,126.62,126.52,126.6,6304.0
2020-01-14 15:10:00,126.63,126.71,126.59,126.63,7363.0,126.63,126.71,126.59,126.63,7363.0
2020-01-14 15:15:00,126.62,126.7,126.55,126.67,8708.0,126.62,126.7,126.55,126.67,8708.0
2020-01-14 15:20:00,126.71,126.78,126.63,126.75,12965.0,126.71,126.78,126.63,126.75,12965.0
2020-01-14 15:25:00,126.75,126.83,126.64,126.78,12537.0,126.75,126.83,126.64,126.78,12537.0
2020-01-14 15:30:00,126.8,127.25,126.77,127.12,24330.0,126.8,127.25,126.77,127.12,24330.0
2020-01-14 15:35:00,127.08,127.24,127.05,127.22,22920.0,127.08,127.24,127.05,127.22,22920.0
2020-01-14 15:40:00,127.23,127.49,127.0,127.43,33685.0,127.23,127.49,127.0,127.43,33685.0
2020-01-14 15:45:00,127.44,127.53,127.28,127.32,34149.0,127.44,127.53,127.28,127.32,34149.0
2020-01-14 15:50:00,127.29,127.29,126.65,126.78,65983.0,127.29,127.29,126.65,126.78,65983.0
2020-01-14 15:55:00,126.79,127.07,126.79,126.92,105560.0,126.79,127.07,126.79,126.92,105560.0
2020-01-15 09:30:00,127.09,127.61,127.0,127.59,7787.0,127.09,127.61,127.0,127.59,7787.0
2020-01-15 09:35:00,127.68,127.96,127.23,127.32,7294.0,127.68,127.96,127.23,127.32,7294.0
2020-01-15 09:40:00,127.6,127.61,127.23,127.53,1900.0,127.6,127.61,127.23,127.53,1900.0
2020-01-15 09:45:00,127.46,127.46,126.94,127.12,2510.0,127.46,127.46,126.94,127.12,2510.0
2020-01-15 09:50:00,127.18,127.45,127.18,127.32,2300.0,127.18,127.45,127.18,127.32,2300.0
2020-01-15 09:55:00,127.19,127.33,127.01,127.2,2815.0,127.19,127.33,127.01,127.2,2815.0
2020-01-15 10:00:00,127.22,127.36,127.18,127.21,7772.0,127.22,127.36,127.18,127.21,7772.0
2020-01-15 10:05:00,127.23,127.39,127.21,127.38,4780.0,127.23,127.39,127.21,127.38,4780.0
2020-01-15 10:10:00,127.39,127.45,127.19,127.33,3568.0,127.39,127.45,127.19,127.33,3568.0
2020-01-15 10:15:00,127.38,127.85,127.38,127.85,6846.0,127.38,127.85,127.38,127.85,6846.0
2020-01-15 10:20:00,127.79,127.79,127.3,127.61,7000.0,127.79,127.79,127.3,127.61,7000.0
2020-01-15 10:25:00,127.69,127.93,127.69,127.93,900.0,127.69,127.93,127.69,127.93,900.0
2020-01-15 10:30:00,127.95,128.01,127.63,127.76,3591.0,127.95,128.01,127.63,127.76,3591.0
2020-01-15 10:35:00,127.67,127.67,127.26,127.26,12088.0,127.67,127.67,127.26,127.26,12088.0
2020-01-15 10:40:00,127.17,127.47,127.13,127.44,4640.0,127.17,127.47,127.13,127.44,4640.0
2020-01-15 10:45:00,127.46,127.55,127.38,127.48,4485.0,127.46,127.55,127.38,127.48,4485.0
2020-01-15 10:50:00,127.54,127.7,127.48,127.67,1673.0,127.54,127.7,127.48,127.67,1673.0
2020-01-15 10:55:00,127.7,127.75,127.56,127.65,2300.0,127.7,127.75,127.56,127.65,2300.0
2020-01-15 11:00:00,127.59,127.6,127.44,127.53,2000.0,127.59,127.6,127.44,127.53,2000.0
2020-01-15 11:05:00,127.57,127.61,127.45,127.61,2751.0,127.57,127.61,127.45,127.61,2751.0
2020-01-15 11:10:00,127.51,127.51,127.17,127.25,10729.0,127.51,127.51,127.17,127.25,10729.0
2020-01-15 11:15:00,127.24,127.27,127.17,127.17,1216.0,127.24,127.27,127.17,127.17,1216.0
2020-01-15 11:20:00,127.21,127.45,127.1,127.43,3701.0,127.21,127.45,127.1,127.43,3701.0
2020-01-15 11:25:00,127.47,127.61,127.42,127.46,2801.0,127.47,127.61,127.42,127.46,2801.0
2020-01-15 11:30:00,127.58,127.67,127.55,127.66,1900.0,127.58,127.67,127.55,127.66,1900.0
2020-01-15 11:35:00,127.65,127.65,127.48,127.48,3349.0,127.65,127.65,127.48,127.48,3349.0
2020-01-15 11:40:00,127.41,127.53,127.39,127.41,3847.0,127.41,127.53,127.39,127.41,3847.0
2020-01-15 11:45:00,127.29,127.53,127.29,127.52,3489.0,127.29,127.53,127.29,127.52,3489.0
2020-01-15 11:50:00,127.46,127.59,127.37,127.37,2696.0,127.46,127.59,127.37,127.37,2696.0
2020-01-15 11:55:00,127.41,127.43,127.32,127.41,2909.0,127.41,127.43,127.32,127.41,2909.0
2020-01-15 12:00:00,127.42,127.5,127.31,127.31,3100.0,127.42,127.5,127.31,127.31,3100.0
2020-01-15 12:05:00,127.27,127.41,127.27,127.41,2245.0,127.27,127.41,127.27,127.41,2245.0
2020-01-15 12:10:00,127.44,127.48,127.41,127.44,2921.0,127.44,127.48,127.41,127.44,2921.0
2020-01-15 12:15:00,127.37,127.43,127.3,127.3,1300.0,127.37,127.43,127.3,127.3,1300.0
2020-01-15 12:20:00,127.3,127.38,127.3,127.36,1100.0,127.3,127.38,127.3,127.36,1100.0
2020-01-15 12:25:00,127.33,127.46,127.33,127.37,12006.0,127.33,127.46,127.33,127.37,12006.0
2020-01-15 12:30:00,127.39,127.55,127.35,127.47,2897.0,127.39,127.55,127.35,127.47,2897.0
2020-01-15 12:35:00,127.36,127.55,127.33,127.52,3004.0,127.36,127.55,127.33,127.52,3004.0
2020-01-15 12:40:00,127.55,127.62,127.42,127.43,3800.0,127.55,127.62,127.42,127.43,3800.0
2020-01-15 12:45:00,127.44,127.49,127.44,127.47,3654.0,127.44,127.49,127.44,127.47,3654.0
2020-01-15 12:50:00,127.41,127.45,127.36,127.37,12105.0,127.41,127.45,127.36,127.37,12105.0
2020-01-15 12:55:00,127.32,127.32,127.0,127.07,4900.0,127.32,127.32,127.0,127.07,4900.0
2020-01-15 13:00:00,126.94,127.15,126.93,127.1,3000.0,126.94,127.15,126.93,127.1,3000.0
2020-01-15 13:05:00,127.13,127.26,127.13,127.21,1400.0,127.13,127.26,127.13,127.21,1400.0
2020-01-15 13:10:00,127.27,127.29,127.14,127.14,1917.0,127.27,127.29,127.14,127.14,1917.0
2020-01-15 13:15:00,127.16,127.2,127.15,127.19,500.0,127.16,127.2,127.15,127.19,500.0
2020-01-15 13:20:00,127.24,127.24,127.17,127.17,1100.0,127.24,127.24,127.17,127.17,1100.0
2020-01-15 13:25:00,127.08,127.09,127.01,127.01,1000.0,127.08,127.09,127.01,127.01,1000.0
2020-01-15 13:30:00,127.0,127.09,126.87,127.04,3050.0,127.0,127.09,126.87,127.04,3050.0
2020-01-15 13:35:00,127.13,127.14,127.01,127.02,1400.0,127.13,127.14,127.01,127.02,1400.0
2020-01-15 13:40:00,127.04,127.32,127.03,127.28,3579.0,127.04,127.32,127.03,127.28,3579.0
2020-01-15 13:45:00,127.3,127.33,127.14,127.15,1993.0,127.3,127.33,127.14,127.15,1993.0
2020-01-15 13:50:00,127.12,127.17,126.96,126.96,1666.0,127.12,127.17,126.96,126.96,1666.0
2020-01-15 13:55:00,127.05,127.05,126.89,127.02,2670.0,127.05,127.05,126.89,127.02,2670.0
2020-01-15 14:00:00,127.04,127.09,127.01,127.08,400.0,127.04,127.09,127.01,127.08,400.0
2020-01-15 14:05:00,127.12,127.24,127.06,127.24,1896.0,127.12,127.24,127.06,127.24,1896.0
2020-01-15 14:10:00,127.19,127.24,127.19,127.23,500.0,127.19,127.24,127.19,127.23,500.0
2020-01-15 14:15:00,127.27,127.29,127.21,127.23,2033.0,127.27,127.29,127.21,127.23,2033.0
2020-01-15 14:20:00,127.22,127.32,127.19,127.32,1600.0,127.22,127.32,127.19,127.32,1600.0
2020-01-15 14:25:00,127.3,127.32,127.2,127.21,1876.0,127.3,127.32,127.2,127.21,1876.0
2020-01-15 14:30:00,127.16,127.16,127.02,127.08,2405.0,127.16,127.16,127.02,127.08,2405.0
2020-01-15 14:35:00,127.04,127.07,126.94,126.94,1236.0,127.04,127.07,126.94,126.94,1236.0
2020-01-15 14:40:00,126.92,126.92,126.84,126.85,2172.0,126.92,126.92,126.84,126.85,2172.0
2020-01-15 14:45:00,126.88,126.88,126.77,126.81,2329.0,126.88,126.88,126.77,126.81,2329.0
2020-01-15 14:50:00,126.78,126.78,126.55,126.59,4900.0,126.78,126.78,126.55,126.59,4900.0
2020-01-15 14:55:00,126.55,126.67,126.49,126.5,2900.0,126.55,126.67,126.49,126.5,2900.0
2020-01-15 15:00:00,126.52,126.56,126.36,126.41,2400.0,126.52,126.56,126.36,126.41,2400.0
2020-01-15 15:05:00,126.39,126.46,126.37,126.38,4220.0,126.39,126.46,126.37,126.38,4220.0
2020-01-15 15:10:00,126.4,126.43,126.34,126.42,2900.0,126.4,126.43,126.34,126.42,2900.0
2020-01-15 15:15:00,126.37,126.37,126.27,126.35,2700.0,126.37,126.37,126.27,126.35,2700.0
2020-01-15 15:20:00,126.32,126.4,126.27,126.3,4230.0,126.32,126.4,126.27,126.3,4230.0
2020-01-15 15:25:00,126.3,126.3,126.2,126.27,3562.0,126.3,126.3,126.2,126.27,3562.0
2020-01-15 15:30:00,126.26,126.3,126.05,126.12,13400.0,126.26,126.3,126.05,126.12,13400.0
2020-01-15 15:35:00,126.13,126.35,126.13,126.33,2400.0,126.13,126.35,126.13,126.33,2400.0
2020-01-15 15:40:00,126.36,126.48,126.32,126.47,4236.0,126.36,126.48,126.32,126.47,4236.0
2020-01-15 15:45:00,126.45,126.6,126.45,126.52,3400.0,126.45,126.6,126.45,126.52,3400.0
2020-01-15 15:50:00,126.55,126.69,126.52,126.63,13733.0,126.55,126.69,126.52,126.63,13733.0
2020-01-15 15:55:00,126.65,126.69,126.49,126.61,42681.0,126.65,126.69,126.49,126.61,42681.0
2020-01-16 09:30:00,126.85,127.36,126.28,127.08,18816.0,126.85,127.36,126.28,127.08,18816.0
2020-01-16 09:35:00,127.35,127.35,126.77,126.91,4750.0,127.35,127.35,126.77,126.91,4750.0
2020-01-16 09:40:00,127.04,127.14,126.78,127.08,6342.0,127.04,127.14,126.78,127.08,6342.0
2020-01-16 09:45:00,127.11,127.27,126.96,127.26,10002.0,127.11,127.27,126.96,127.26,10002.0
2020-01-16 09:50:00,127.28,127.37,127.13,127.33,13372.0,127.28,127.37,127.13,127.33,13372.0
2020-01-16 09:55:00,127.38,127.44,126.86,127.03,15860.0,127.38,127.44,126.86,127.03,15860.0
2020-01-16 10:00:00,126.96,127.17,126.78,127.0,22317.0,126.96,127.17,126.78,127.0,22317.0
2020-01-16 10:05:00,127.0,127.21,126.94,127.15,7818.0,127.0,127.21,126.94,127.15,7818.0
2020-01-16 10:10:00,127.17,127.43,127.15,127.39,13981.0,127.17,127.43,127.15,127.39,13981.0
2020-01-16 10:15:00,127.35,127.36,127.2,127.2,8949.0,127.35,127.36,127.2,127.2,8949.0
2020-01-16 10:20:00,127.19,127.2,126.93,127.01,9476.0,127.19,127.2,126.93,127.01,9476.0
2020-01-16 10:25:00,127.02,127.03,126.66,126.76,13028.0,127.02,127.03,126.66,126.76,13028.0
2020-01-16 10:30:00,126.76,126.86,126.7,126.82,5519.0,126.76,126.86,126.7,126.82,5519.0
2020-01-16 10:35:00,126.84,126.9,126.76,126.76,5500.0,126.84,126.9,126.76,126.76,5500.0
2020-01-16 10:40:00,126.83,126.91,126.68,126.68,4173.0,126.83,126.91,126.68,126.68,4173.0
2020-01-16 10:45:00,126.72,126.73,126.62,126.64,4846.0,126.72,126.73,126.62,126.64,4846.0
2020-01-16 10:50:00,126.57,126.63,126.49,126.55,4273.0,126.57,126.63,126.49,126.55,4273.0
2020-01-16 10:55:00,126.58,126.75,126.52,126.74,3828.0,126.58,126.75,126.52,126.74,3828.0
2020-01-16 11:00:00,126.7,126.75,126.63,126.73,2418.0,126.7,126.75,126.63,126.73,2418.0
2020-01-16 11:05:00,126.72,126.83,126.7,126.71,1800.0,126.72,126.83,126.7,126.71,1800.0
2020-01-16 11:10:00,126.66,126.72,126.59,126.68,5414.0,126.66,126.72,126.59,126.68,5414.0
2020-01-16 11:15:00,126.69,126.73,126.6,126.73,3200.0,126.69,126.73,126.6,126.73,3200.0
2020-01-16 11:20:00,126.73,126.82,126.68,126.81,9676.0,126.73,126.82,126.68,126.81,9676.0
2020-01-16 11:25:00,126.82,126.92,126.75,126.77,8352.0,126.82,126.92,126.75,126.77,8352.0
2020-01-16 11:30:00,126.76,126.83,126.7,126.72,6816.0,126.76,126.83,126.7,126.72,6816.0
2020-01-16 11:35:00,126.73,126.91,126.73,126.8,6770.0,126.73,126.91,126.73,126.8,6770.0
2020-01-16 11:40:00,126.78,126.79,126.5,126.52,5332.0,126.78,126.79,126.5,126.52,5332.0
2020-01-16 11:45:00,126.55,126.63,126.47,126.47,3600.0,126.55,126.63,126.47,126.47,3600.0
2020-01-16 11:50:00,126.46,126.54,126.42,126.5,2900.0,126.46,126.54,126.42,126.5,2900.0
2020-01-16 11:55:00,126.49,126.58,126.44,126.55,3742.0,126.49,126.58,126.44,126.55,3742.0
2020-01-16 12:00:00,126.54,126.66,126.52,126.65,4824.0,126.54,126.66,126.52,126.65,4824.0
2020-01-16 12:05:00,126.67,126.75,126.67,126.73,5712.0,126.67,126.75,126.67,126.73,5712.0
2020-01-16 12:10:00,126.75,126.77,126.65,126.68,6443.0,126.75,126.77,126.65,126.68,6443.0
2020-01-16 12:15:00,126.67,126.81,126.66,126.77,4406.0,126.67,126.81,126.66,126.77,4406.0
2020-01-16 12:20:00,126.73,126.76,126.65,126.65,3400.0,126.73,126.76,126.65,126.65,3400.0
2020-01-16 12:25:00,126.64,126.73,126.59,126.69,3474.0,126.64,126.73,126.59,126.69,3474.0
2020-01-16 12:30:00,126.7,126.79,126.62,126.76,18304.0,126.7,126.79,126.62,126.76,18304.0
2020-01-16 12:35:00,126.74,126.78,126.72,126.73,2800.0,126.74,126.78,126.72,126.73,2800.0
2020-01-16 12:40:00,126.77,126.9,126.77,126.9,10329.0,126.77,126.9,126.77,126.9,10329.0
2020-01-16 12:45:00,126.89,126.89,126.72,126.8,6445.0,126.89,126.89,126.72,126.8,6445.0
2020-01-16 12:50:00,126.81,126.98,126.78,126.94,3400.0,126.81,126.98,126.78,126.94,3400.0
2020-01-16 12:55:00,126.96,127.16,126.92,127.16,4320.0,126.96,127.16,126.92,127.16,4320.0
2020-01-16 13:00:00,127.16,127.28,127.03,127.04,32158.0,127.16,127.28,127.03,127.04,32158.0
2020-01-16 13:05:00,127.01,127.01,126.92,126.94,2130.0,127.01,127.01,126.92,126.94,2130.0
2020-01-16 13:10:00,126.93,126.93,126.82,126.84,4014.0,126.93,126.93,126.82,126.84,4014.0
2020-01-16 13:15:00,126.85,126.86,126.77,126.81,5490.0,126.85,126.86,126.77,126.81,5490.0
2020-01-16 13:20:00,126.82,126.82,126.65,126.75,8154.0,126.82,126.82,126.65,126.75,8154.0
2020-01-16 13:25:00,126.75,126.91,126.75,126.9,9763.0,126.75,126.91,126.75,126.9,9763.0
2020-01-16 13:30:00,126.88,126.97,126.87,126.91,2353.0,126.88,126.97,126.87,126.91,2353.0
2020-01-16 13:35:00,126.96,127.0,126.83,126.86,8420.0,126.96,127.0,126.83,126.86,8420.0
2020-01-16 13:40:00,126.86,126.94,126.82,126.94,4326.0,126.86,126.94,126.82,126.94,4326.0
2020-01-16 13:45:00,126.96,127.0,126.95,126.96,5500.0,126.96,127.0,126.95,126.96,5500.0
2020-01-16 13:50:00,126.94,126.98,126.93,126.95,2900.0,126.94,126.98,126.93,126.95,2900.0
2020-01-16 13:55:00,126.92,127.0,126.92,126.96,3713.0,126.92,127.0,126.92,126.96,3713.0
2020-01-16 14:00:00,126.95,127.0,126.82,126.83,9544.0,126.95,127.0,126.82,126.83,9544.0
2020-01-16 14:05:00,126.85,126.86,126.77,126.78,3779.0,126.85,126.86,126.77,126.78,3779.0
2020-01-16 14:10:00,126.79,126.83,126.69,126.82,7048.0,126.79,126.83,126.69,126.82,7048.0
2020-01-16 14:15:00,126.83,126.83,126.77,126.8,2200.0,126.83,126.83,126.77,126.8,2200.0
2020-01-16 14:20:00,126.81,126.94,126.8,126.87,1900.0,126.81,126.94,126.8,126.87,1900.0
2020-01-16 14:25:00,126.9,127.01,126.88,126.99,2700.0,126.9,127.01,126.88,126.99,2700.0
2020-01-16 14:30:00,126.99,127.04,126.97,127.02,11472.0,126.99,127.04,126.97,127.02,11472.0
2020-01-16 14:35:00,127.04,127.21,127.04,127.1,34143.0,127.04,127.21,127.04,127.1,34143.0
2020-01-16 14:40:00,127.1,127.25,127.09,127.25,6366.0,127.1,127.25,127.09,127.25,6366.0
2020-01-16 14:45:00,127.21,127.36,127.21,127.36,3025.0,127.21,127.36,127.21,127.36,3025.0
2020-01-16 14:50:00,127.38,127.5,127.29,127.3,13327.0,127.38,127.5,127.29,127.3,13327.0
2020-01-16 14:55:00,127.3,127.34,127.23,127.33,28757.0,127.3,127.34,127.23,127.33,28757.0
2020-01-16 15:00:00,127.31,127.45,127.31,127.45,19840.0,127.31,127.45,127.31,127.45,19840.0
2020-01-16 15:05:00,127.46,127.5,127.38,127.47,7576.0,127.46,127.5,127.38,127.47,7576.0
2020-01-16 15:10:00,127.49,127.52,127.42,127.43,6059.0,127.49,127.52,127.42,127.43,6059.0
2020-01-16 15:15:00,127.42,127.54,127.4,127.46,3800.0,127.42,127.54,127.4,127.46,3800.0
2020-01-16 15:20:00,127.48,127.48,127.43,127.44,5400.0,127.48,127.48,127.43,127.44,5400.0
2020-01-16 15:25:00,127.44,127.46,127.39,127.45,5765.0,127.44,127.46,127.39,127.45,5765.0
2020-01-16 15:30:00,127.44,127.57,127.43,127.54,9905.0,127.44,127.57,127.43,127.54,9905.0
2020-01-16 15:35:00,127.54,127.69,127.54,127.61,14830.0,127.54,127.69,127.54,127.61,14830.0
2020-01-16 15:40:00,127.61,127.61,127.39,127.54,11002.0,127.61,127.61,127.39,127.54,11002.0
2020-01-16 15:45:00,127.55,127.58,127.52,127.54,11861.0,127.55,127.58,127.52,127.54,11861.0
2020-01-16 15:50:00,127.55,127.7,127.52,127.7,30564.0,127.55,127.7,127.52,127.7,30564.0
2020-01-16 15:55:00,127.7,127.71,127.43,127.63,39785.0,127.7,127.71,127.43,127.63,39785.0
2020-01-17 09:30:00,128.42,128.43,127.51,127.56,59735.0,128.42,128.43,127.51,127.56,59735.0
2020-01-17 09:35:00,127.75,128.23,127.7,128.12,6278.0,127.75,128.23,127.7,128.12,6278.0
2020-01-17 09:40:00,127.97,128.03,127.78,128.03,3041.0,127.97,128.03,127.78,128.03,3041.0
2020-01-17 09:45:00,128.0,128.18,127.75,127.95,14989.0,128.0,128.18,127.75,127.95,14989.0
2020-01-17 09:50:00,127.98,128.1,127.83,127.83,4205.0,127.98,128.1,127.83,127.83,4205.0
2020-01-17 09:55:00,127.85,128.04,127.7,127.98,7511.0,127.85,128.04,127.7,127.98,7511.0
2020-01-17 10:00:00,127.98,128.06,127.9,127.92,8665.0,127.98,128.06,127.9,127.92,8665.0
2020-01-17 10:05:00,127.92,127.95,127.75,127.91,7299.0,127.92,127.95,127.75,127.91,7299.0
2020-01-17 10:10:00,127.86,127.87,127.68,127.8,3203.0,127.86,127.87,127.68,127.8,3203.0
2020-01-17 10:15:00,127.9,127.94,127.61,127.79,5812.0,127.9,127.94,127.61,127.79,5812.0
2020-01-17 10:20:00,127.81,128.09,127.77,128.09,3100.0,127.81,128.09,127.77,128.09,3100.0
2020-01-17 10:25:00,128.09,128.22,128.05,128.18,6200.0,128.09,128.22,128.05,128.18,6200.0
2020-01-17 10:30:00,128.14,128.22,127.99,128.2,5664.0,128.14,128.22,127.99,128.2,5664.0
2020-01-17 10:35:00,128.19,128.33,128.1,128.12,12799.0,128.19,128.33,128.1,128.12,12799.0
2020-01-17 10:40:00,128.15,128.22,128.01,128.01,6750.0,128.15,128.22,128.01,128.01,6750.0
2020-01-17 10:45:00,128.02,128.03,127.81,127.81,4600.0,128.02,128.03,127.81,127.81,4600.0
2020-01-17 10:50:00,127.85,127.85,127.52,127.68,18845.0,127.85,127.85,127.52,127.68,18845.0
2020-01-17 10:55:00,127.75,128.01,127.75,127.94,6607.0,127.75,128.01,127.75,127.94,6607.0
2020-01-17 11:00:00,127.97,127.98,127.78,127.8,13513.0,127.97,127.98,127.78,127.8,13513.0
2020-01-17 11:05:00,127.78,127.91,127.7,127.86,15616.0,127.78,127.91,127.7,127.86,15616.0
2020-01-17 11:10:00,127.86,127.86,127.64,127.67,14120.0,127.86,127.86,127.64,127.67,14120.0
2020-01-17 11:15:00,127.63,127.7,127.4,127.58,13734.0,127.63,127.7,127.4,127.58,13734.0
2020-01-17 11:20:00,127.55,127.61,127.48,127.54,12757.0,127.55,127.61,127.48,127.54,12757.0
2020-01-17 11:25:00,127.59,127.78,127.52,127.78,5676.0,127.59,127.78,127.52,127.78,5676.0
2020-01-17 11:30:00,127.86,127.95,127.75,127.95,11005.0,127.86,127.95,127.75,127.95,11005.0
2020-01-17 11:35:00,127.94,128.0,127.81,127.94,41915.0,127.94,128.0,127.81,127.94,41915.0
2020-01-17 11:40:00,127.91,128.02,127.88,127.94,7458.0,127.91,128.02,127.88,127.94,7458.0
2020-01-17 11:45:00,127.95,128.19,127.94,128.19,3021.0,127.95,128.19,127.94,128.19,3021.0
2020-01-17 11:50:00,128.21,128.36,128.14,128.22,8276.0,128.21,128.36,128.14,128.22,8276.0
2020-01-17 11:55:00,128.25,128.43,128.24,128.43,4940.0,128.25,128.43,128.24,128.43,4940.0
2020-01-17 12:00:00,128.43,128.53,128.4,128.5,12042.0,128.43,128.53,128.4,128.5,12042.0
2020-01-17 12:05:00,128.5,128.65,128.48,128.63,9600.0,128.5,128.65,128.48,128.63,9600.0
2020-01-17 12:10:00,128.62,128.88,128.62,128.88,11623.0,128.62,128.88,128.62,128.88,11623.0
2020-01-17 12:15:00,128.88,128.96,128.82,128.91,9700.0,128.88,128.96,128.82,128.91,9700.0
2020-01-17 12:20:00,128.92,128.98,128.91,128.93,9305.0,128.92,128.98,128.91,128.93,9305.0
2020-01-17 12:25:00,128.94,129.21,128.92,129.19,18642.0,128.94,129.21,128.92,129.19,18642.0
2020-01-17 12:30:00,129.19,129.2,129.0,129.0,6024.0,129.19,129.2,129.0,129.0,6024.0
2020-01-17 12:35:00,128.97,128.99,128.69,128.74,11684.0,128.97,128.99,128.69,128.74,11684.0
2020-01-17 12:40:00,128.74,128.79,128.5,128.5,20966.0,128.74,128.79,128.5,128.5,20966.0
2020-01-17 12:45:00,128.51,128.8,128.47,128.77,24879.0,128.51,128.8,128.47,128.77,24879.0
2020-01-17 12:50:00,128.8,128.84,128.51,128.76,25807.0,128.8,128.84,128.51,128.76,25807.0
2020-01-17 12:55:00,128.8,128.8,128.66,128.73,3580.0,128.8,128.8,128.66,128.73,3580.0
2020-01-17 13:00:00,128.73,128.86,128.68,128.86,4835.0,128.73,128.86,128.68,128.86,4835.0
2020-01-17 13:05:00,128.86,128.89,128.78,128.78,5140.0,128.86,128.89,128.78,128.78,5140.0
2020-01-17 13:10:00,128.82,129.14,128.82,129.11,4441.0,128.82,129.14,128.82,129.11,4441.0
2020-01-17 13:15:00,129.11,129.26,129.11,129.26,4110.0,129.11,129.26,129.11,129.26,4110.0
2020-01-17 13:20:00,129.27,129.51,129.27,129.31,10393.0,129.27,129.51,129.27,129.31,10393.0
2020-01-17 13:25:00,129.28,129.35,129.23,129.32,3513.0,129.28,129.35,129.23,129.32,3513.0
2020-01-17 13:30:00,129.34,129.36,129.21,129.25,6605.0,129.34,129.36,129.21,129.25,6605.0
2020-01-17 13:35:00,129.23,129.31,129.22,129.29,13307.0,129.23,129.31,129.22,129.29,13307.0
2020-01-17 13:40:00,129.28,129.52,129.26,129.51,7583.0,129.28,129.52,129.26,129.51,7583.0
2020-01-17 13:45:00,129.5,129.5,129.3,129.35,8716.0,129.5,129.5,129.3,129.35,8716.0
2020-01-17 13:50:00,129.35,129.4,129.21,129.21,10366.0,129.35,129.4,129.21,129.21,10366.0
2020-01-17 13:55:00,129.2,129.51,129.19,129.49,2567.0,129.2,129.51,129.19,129.49,2567.0
2020-01-17 14:00:00,129.54,129.63,129.39,129.51,8030.0,129.54,129.63,129.39,129.51,8030.0
2020-01-17 14:05:00,129.53,129.8,129.41,129.8,12816.0,129.53,129.8,129.41,129.8,12816.0
2020-01-17 14:10:00,129.8,129.84,129.69,129.81,4404.0,129.8,129.84,129.69,129.81,4404.0
2020-01-17 14:15:00,129.84,129.85,129.68,129.72,6821.0,129.84,129.85,129.68,129.72,6821.0
2020-01-17 14:20:00,129.75,129.83,129.73,129.8,2797.0,129.75,129.83,129.73,129.8,2797.0
2020-01-17 14:25:00,129.8,129.89,129.73,129.76,4707.0,129.8,129.89,129.73,129.76,4707.0
2020-01-17 14:30:00,129.76,129.85,129.74,129.79,7406.0,129.76,129.85,129.74,129.79,7406.0
2020-01-17 14:35:00,129.8,129.93,129.8,129.91,5806.0,129.8,129.93,129.8,129.91,5806.0
2020-01-17 14:40:00,129.89,129.91,129.75,129.75,9863.0,129.89,129.91,129.75,129.75,9863.0
2020-01-17 14:45:00,129.78,129.86,129.69,129.72,8694.0,129.78,129.86,129.69,129.72,8694.0
2020-01-17 14:50:00,129.7,129.76,129.65,129.68,8242.0,129.7,129.76,129.65,129.68,8242.0
2020-01-17 14:55:00,129.64,129.76,129.64,129.74,5046.0,129.64,129.76,129.64,129.74,5046.0
2020-01-17 15:00:00,129.72,129.79,129.69,129.77,5962.0,129.72,129.79,129.69,129.77,5962.0
2020-01-17 15:05:00,129.78,129.87,129.66,129.71,6006.0,129.78,129.87,129.66,129.71,6006.0
2020-01-17 15:10:00,129.68,129.89,129.67,129.89,2939.0,129.68,129.89,129.67,129.89,2939.0
2020-01-17 15:15:00,129.94,130.12,129.94,130.12,18064.0,129.94,130.12,129.94,130.12,18064.0
2020-01-17 15:20:00,130.12,130.21,130.07,130.07,17242.0,130.12,130.21,130.07,130.07,17242.0
2020-01-17 15:25:00,130.09,130.17,130.02,130.15,9142.0,130.09,130.17,130.02,130.15,9142.0
2020-01-17 15:30:00,130.13,130.26,130.11,130.2,15154.0,130.13,130.26,130.11,130.2,15154.0
2020-01-17 15:35:00,130.22,130.36,130.16,130.17,17178.0,130.22,130.36,130.16,130.17,17178.0
2020-01-17 15:40:00,130.17,130.35,130.17,130.35,20348.0,130.17,130.35,130.17,130.35,20348.0
2020-01-17 15:45:00,130.33,130.35,130.19,130.27,36937.0,130.33,130.35,130.19,130.27,36937.0
2020-01-17 15:50:00,130.28,130.42,129.46,129.93,174767.0,130.28,130.42,129.46,129.93,174767.0
2020-01-17 15:55:00,130.04,130.42,129.95,130.01,172758.0,130.04,130.42,129.95,130.01,172758.0
2020-01-21 09:30:00,129.07,129.25,128.24,128.24,32638.0,129.07,129.25,128.24,128.24,32638.0
2020-01-21 09:35:00,128.25,128.53,127.69,127.69,16784.0,128.25,128.53,127.69,127.69,16784.0
2020-01-21 09:40:00,127.94,128.34,127.47,128.2,20236.0,127.94,128.34,127.47,128.2,20236.0
2020-01-21 09:45:00,128.12,128.68,128.03,128.47,10830.0,128.12,128.68,128.03,128.47,10830.0
2020-01-21 09:50:00,128.42,128.61,127.95,128.0,68284.0,128.42,128.61,127.95,128.0,68284.0
2020-01-21 09:55:00,127.98,128.5,127.93,128.5,14445.0,127.98,128.5,127.93,128.5,14445.0
2020-01-21 10:00:00,128.5,129.28,128.42,128.88,20849.0,128.5,129.28,128.42,128.88,20849.0
2020-01-21 10:05:00,128.93,129.25,128.69,129.25,54486.0,128.93,129.25,128.69,129.25,54486.0
2020-01-21 10:10:00,129.3,129.69,129.21,129.59,10182.0,129.3,129.69,129.21,129.59,10182.0
2020-01-21 10:15:00,129.66,129.9,129.66,129.76,18047.0,129.66,129.9,129.66,129.76,18047.0
2020-01-21 10:20:00,129.78,129.8,129.1,129.26,12415.0,129.78,129.8,129.1,129.26,12415.0
2020-01-21 10:25:00,129.31,129.8,129.26,129.78,10946.0,129.31,129.8,129.26,129.78,10946.0
2020-01-21 10:30:00,129.86,130.44,129.86,130.33,21905.0,129.86,130.44,129.86,130.33,21905.0
2020-01-21 10:35:00,130.34,130.55,130.17,130.19,25770.0,130.34,130.55,130.17,130.19,25770.0
2020-01-21 10:40:00,130.17,130.5,130.03,130.47,12216.0,130.17,130.5,130.03,130.47,12216.0
2020-01-21 10:45:00,130.54,130.6,129.96,129.98,20874.0,130.54,130.6,129.96,129.98,20874.0
2020-01-21 10:50:00,129.99,130.01,129.79,129.86,16138.0,129.99,130.01,129.79,129.86,16138.0
2020-01-21 10:55:00,129.82,130.11,129.69,130.08,49599.0,129.82,130.11,129.69,130.08,49599.0
2020-01-21 11:00:00,130.01,130.65,129.93,130.64,15252.0,130.01,130.65,129.93,130.64,15252.0
2020-01-21 11:05:00,130.59,130.83,130.36,130.38,17681.0,130.59,130.83,130.36,130.38,17681.0
2020-01-21 11:10:00,130.42,130.51,130.29,130.43,11097.0,130.42,130.51,130.29,130.43,11097.0
2020-01-21 11:15:00,130.52,130.6,130.39,130.55,12893.0,130.52,130.6,130.39,130.55,12893.0
2020-01-21 11:20:00,130.55,130.81,130.45,130.45,12456.0,130.55,130.81,130.45,130.45,12456.0
2020-01-21 11:25:00,130.44,130.52,130.36,130.42,10973.0,130.44,130.52,130.36,130.42,10973.0
2020-01-21 11:30:00,130.45,130.78,130.44,130.78,7000.0,130.45,130.78,130.44,130.78,7000.0
2020-01-21 11:35:00,130.75,130.81,130.51,130.55,10546.0,130.75,130.81,130.51,130.55,10546.0
2020-01-21 11:40:00,130.58,130.8,130.53,130.78,18913.0,130.58,130.8,130.53,130.78,18913.0
2020-01-21 11:45:00,130.79,130.8,130.56,130.65,11669.0,130.79,130.8,130.56,130.65,11669.0
2020-01-21 11:50:00,130.62,130.73,130.39,130.69,6032.0,130.62,130.73,130.39,130.69,6032.0
2020-01-21 11:55:00,130.63,130.98,130.63,130.95,5178.0,130.63,130.98,130.63,130.95,5178.0
2020-01-21 12:00:00,130.98,130.98,130.7,130.79,6948.0,130.98,130.98,130.7,130.79,6948.0
2020-01-21 12:05:00,130.79,130.79,130.66,130.7,4167.0,130.79,130.79,130.66,130.7,4167.0
2020-01-21 12:10:00,130.71,130.77,130.53,130.6,4837.0,130.71,130.77,130.53,130.6,4837.0
2020-01-21 12:15:00,130.57,130.68,130.51,130.57,5121.0,130.57,130.68,130.51,130.57,5121.0
2020-01-21 12:20:00,130.57,130.68,130.56,130.6,5991.0,130.57,130.68,130.56,130.6,5991.0
2020-01-21 12:25:00,130.6,130.62,130.46,130.59,4372.0,130.6,130.62,130.46,130.59,4372.0
2020-01-21 12:30:00,130.56,130.76,130.44,130.76,4700.0,130.56,130.76,130.44,130.76,4700.0
2020-01-21 12:35:00,130.76,130.82,130.71,130.78,4791.0,130.76,130.82,130.71,130.78,4791.0
2020-01-21 12:40:00,130.75,130.75,130.55,130.6,4113.0,130.75,130.75,130.55,130.6,4113.0
2020-01-21 12:45:00,130.57,130.68,130.46,130.46,7230.0,130.57,130.68,130.46,130.46,7230.0
2020-01-21 12:50:00,130.48,130.54,130.42,130.47,6201.0,130.48,130.54,130.42,130.47,6201.0
2020-01-21 12:55:00,130.44,130.54,130.36,130.38,5778.0,130.44,130.54,130.36,130.38,5778.0
2020-01-21 13:00:00,130.4,130.47,130.31,130.4,6955.0,130.4,130.47,130.31,130.4,6955.0
2020-01-21 13:05:00,130.35,130.37,130.16,130.2,27245.0,130.35,130.37,130.16,130.2,27245.0
2020-01-21 13:10:00,130.17,130.27,130.12,130.12,8549.0,130.17,130.27,130.12,130.12,8549.0
2020-01-21 13:15:00,130.16,130.22,129.92,130.0,20592.0,130.16,130.22,129.92,130.0,20592.0
2020-01-21 13:20:00,130.02,130.02,129.82,129.93,6196.0,130.02,130.02,129.82,129.93,6196.0
2020-01-21 13:25:00,130.04,130.09,129.98,130.09,3663.0,130.04,130.09,129.98,130.09,3663.0
2020-01-21 13:30:00,130.05,130.06,129.92,130.03,4578.0,130.05,130.06,129.92,130.03,4578.0
2020-01-21 13:35:00,130.0,130.02,129.69,129.78,8361.0,130.0,130.02,129.69,129.78,8361.0
2020-01-21 13:40:00,129.79,129.98,129.75,129.82,4775.0,129.79,129.98,129.75,129.82,4775.0
2020-01-21 13:45:00,129.79,130.04,129.79,129.9,8624.0,129.79,130.04,129.79,129.9,8624.0
2020-01-21 13:50:00,129.88,129.94,129.86,129.93,3354.0,129.88,129.94,129.86,129.93,3354.0
2020-01-21 13:55:00,129.95,129.97,129.81,129.9,4064.0,129.95,129.97,129.81,129.9,4064.0
2020-01-21 14:00:00,129.89,130.02,129.87,130.01,3040.0,129.89,130.02,129.87,130.01,3040.0
2020-01-21 14:05:00,130.04,130.04,129.83,129.87,5481.0,130.04,130.04,129.83,129.87,5481.0
2020-01-21 14:10:00,129.97,130.01,129.79,129.86,8631.0,129.97,130.01,129.79,129.86,8631.0
2020-01-21 14:15:00,129.88,130.1,129.86,130.05,2639.0,129.88,130.1,129.86,130.05,2639.0
2020-01-21 14:20:00,130.03,130.1,130.03,130.1,3902.0,130.03,130.1,130.03,130.1,3902.0
2020-01-21 14:25:00,130.11,130.19,130.07,130.09,4041.0,130.11,130.19,130.07,130.09,4041.0
2020-01-21 14:30:00,130.07,130.17,129.98,130.06,5037.0,130.07,130.17,129.98,130.06,5037.0
2020-01-21 14:35:00,130.04,130.09,129.94,130.05,3000.0,130.04,130.09,129.94,130.05,3000.0
2020-01-21 14:40:00,130.07,130.22,130.02,130.22,1893.0,130.07,130.22,130.02,130.22,1893.0
2020-01-21 14:45:00,130.23,130.29,130.21,130.25,3200.0,130.23,130.29,130.21,130.25,3200.0
2020-01-21 14:50:00,130.31,130.36,130.26,130.35,2992.0,130.31,130.36,130.26,130.35,2992.0
2020-01-21 14:55:00,130.37,130.43,130.29,130.43,6232.0,130.37,130.43,130.29,130.43,6232.0
2020-01-21 15:00:00,130.47,130.72,130.47,130.71,3524.0,130.47,130.72,130.47,130.71,3524.0
2020-01-21 15:05:00,130.68,130.73,130.64,130.71,5489.0,130.68,130.73,130.64,130.71,5489.0
2020-01-21 15:10:00,130.75,130.77,130.64,130.64,5123.0,130.75,130.77,130.64,130.64,5123.0
2020-01-21 15:15:00,130.66,130.84,130.66,130.84,11632.0,130.66,130.84,130.66,130.84,11632.0
2020-01-21 15:20:00,130.83,130.86,130.75,130.86,10106.0,130.83,130.86,130.75,130.86,10106.0
2020-01-21 15:25:00,130.86,130.86,130.73,130.81,6954.0,130.86,130.86,130.73,130.81,6954.0
2020-01-21 15:30:00,130.79,130.84,130.65,130.65,15340.0,130.79,130.84,130.65,130.65,15340.0
2020-01-21 15:35:00,130.6,130.65,130.51,130.51,6034.0,130.6,130.65,130.51,130.51,6034.0
2020-01-21 15:40:00,130.51,130.54,130.41,130.48,7235.0,130.51,130.54,130.41,130.48,7235.0
2020-01-21 15:45:00,130.47,130.47,130.28,130.29,11037.0,130.47,130.47,130.28,130.29,11037.0
2020-01-21 15:50:00,130.24,130.6,130.17,130.6,28787.0,130.24,130.6,130.17,130.6,28787.0
2020-01-21 15:55:00,130.62,130.67,130.36,130.42,49134.0,130.62,130.67,130.36,130.42,49134.0
2020-01-22 09:30:00,131.45,133.36,131.44,132.3,52535.0,131.45,133.36,131.44,132.3,52535.0
2020-01-22 09:35:00,132.46,132.89,132.2,132.77,20202.0,132.46,132.89,132.2,132.77,20202.0
2020-01-22 09:40:00,132.79,132.79,132.39,132.71,16386.0,132.79,132.79,132.39,132.71,16386.0
2020-01-22 09:45:00,132.72,132.73,132.4,132.72,24840.0,132.72,132.73,132.4,132.72,24840.0
2020-01-22 09:50:00,132.72,132.76,132.4,132.4,8262.0,132.72,132.76,132.4,132.4,8262.0
2020-01-22 09:55:00,132.48,132.58,132.35,132.36,10849.0,132.48,132.58,132.35,132.36,10849.0
2020-01-22 10:00:00,132.39,132.57,132.38,132.45,8309.0,132.39,132.57,132.38,132.45,8309.0
2020-01-22 10:05:00,132.47,132.48,132.18,132.21,21136.0,132.47,132.48,132.18,132.21,21136.0
2020-01-22 10:10:00,132.25,132.35,131.94,132.24,15702.0,132.25,132.35,131.94,132.24,15702.0
2020-01-22 10:15:00,132.31,132.44,132.23,132.26,10273.0,132.31,132.44,132.23,132.26,10273.0
2020-01-22 10:20:00,132.3,132.3,131.94,132.07,8020.0,132.3,132.3,131.94,132.07,8020.0
2020-01-22 10:25:00,132.06,132.09,131.83,131.87,4925.0,132.06,132.09,131.83,131.87,4925.0
2020-01-22 10:30:00,131.85,131.85,131.6,131.62,5091.0,131.85,131.85,131.6,131.62,5091.0
2020-01-22 10:35:00,131.6,131.68,131.15,131.31,14409.0,131.6,131.68,131.15,131.31,14409.0
2020-01-22 10:40:00,131.43,131.43,131.31,131.35,3105.0,131.43,131.43,131.31,131.35,3105.0
2020-01-22 10:45:00,131.36,131.63,131.36,131.6,5497.0,131.36,131.63,131.36,131.6,5497.0
2020-01-22 10:50:00,131.59,131.66,131.3,131.31,6328.0,131.59,131.66,131.3,131.31,6328.0
2020-01-22 10:55:00,131.33,131.34,131.13,131.15,8995.0,131.33,131.34,131.13,131.15,8995.0
2020-01-22 11:00:00,131.12,131.17,130.98,131.03,6261.0,131.12,131.17,130.98,131.03,6261.0
2020-01-22 11:05:00,130.98,131.08,130.94,130.97,4810.0,130.98,131.08,130.94,130.97,4810.0
2020-01-22 11:10:00,130.95,131.02,130.7,130.71,4372.0,130.95,131.02,130.7,130.71,4372.0
2020-01-22 11:15:00,130.74,130.91,130.62,130.82,5867.0,130.74,130.91,130.62,130.82,5867.0
2020-01-22 11:20:00,130.76,130.82,130.67,130.67,5359.0,130.76,130.82,130.67,130.67,5359.0
2020-01-22 11:25:00,130.66,130.74,130.61,130.74,2400.0,130.66,130.74,130.61,130.74,2400.0
2020-01-22 11:30:00,130.68,130.88,130.68,130.85,6461.0,130.68,130.88,130.68,130.85,6461.0
2020-01-22 11:35:00,130.83,130.9,130.78,130.78,6029.0,130.83,130.9,130.78,130.78,6029.0
2020-01-22 11:40:00,130.82,130.82,130.71,130.71,2714.0,130.82,130.82,130.71,130.71,2714.0
2020-01-22 11:45:00,130.71,130.72,130.57,130.57,3243.0,130.71,130.72,130.57,130.57,3243.0
2020-01-22 11:50:00,130.48,130.75,130.46,130.75,4604.0,130.48,130.75,130.46,130.75,4604.0
2020-01-22 11:55:00,130.81,130.99,130.8,130.98,5971.0,130.81,130.99,130.8,130.98,5971.0
2020-01-22 12:00:00,131.0,131.08,130.95,130.95,5607.0,131.0,131.08,130.95,130.95,5607.0
2020-01-22 12:05:00,130.96,130.99,130.87,130.87,4300.0,130.96,130.99,130.87,130.87,4300.0
2020-01-22 12:10:00,130.87,130.92,130.73,130.73,5786.0,130.87,130.92,130.73,130.73,5786.0
2020-01-22 12:15:00,130.69,130.7,130.51,130.51,5505.0,130.69,130.7,130.51,130.51,5505.0
2020-01-22 12:20:00,130.52,130.52,130.41,130.5,5194.0,130.52,130.52,130.41,130.5,5194.0
2020-01-22 12:25:00,130.47,130.53,130.4,130.52,5993.0,130.47,130.53,130.4,130.52,5993.0
2020-01-22 12:30:00,130.52,130.68,130.51,130.68,3959.0,130.52,130.68,130.51,130.68,3959.0
2020-01-22 12:35:00,130.68,130.89,130.66,130.75,5200.0,130.68,130.89,130.66,130.75,5200.0
2020-01-22 12:40:00,130.79,130.99,130.69,130.99,3868.0,130.79,130.99,130.69,130.99,3868.0
2020-01-22 12:45:00,131.02,131.05,130.95,130.99,1300.0,131.02,131.05,130.95,130.99,1300.0
2020-01-22 12:50:00,130.99,131.08,130.94,131.07,5050.0,130.99,131.08,130.94,131.07,5050.0
2020-01-22 12:55:00,131.06,131.19,131.01,131.15,5300.0,131.06,131.19,131.01,131.15,5300.0
2020-01-22 13:00:00,131.16,131.19,131.06,131.06,2200.0,131.16,131.19,131.06,131.06,2200.0
2020-01-22 13:05:00,131.07,131.07,130.95,131.02,1601.0,131.07,131.07,130.95,131.02,1601.0
2020-01-22 13:10:00,131.05,131.17,131.04,131.17,2054.0,131.05,131.17,131.04,131.17,2054.0
2020-01-22 13:15:00,131.16,131.34,131.14,131.28,2434.0,131.16,131.34,131.14,131.28,2434.0
2020-01-22 13:20:00,131.32,131.34,131.25,131.29,3092.0,131.32,131.34,131.25,131.29,3092.0
2020-01-22 13:25:00,131.29,131.29,130.98,130.98,7689.0,131.29,131.29,130.98,130.98,7689.0
2020-01-22 13:30:00,130.97,131.02,130.82,130.82,5330.0,130.97,131.02,130.82,130.82,5330.0
2020-01-22 13:35:00,130.82,131.04,130.82,130.98,4000.0,130.82,131.04,130.82,130.98,4000.0
2020-01-22 13:40:00,130.99,131.13,130.97,131.07,5450.0,130.99,131.13,130.97,131.07,5450.0
2020-01-22 13:45:00,131.05,131.05,130.93,130.94,3590.0,131.05,131.05,130.93,130.94,3590.0
2020-01-22 13:50:00,130.93,130.93,130.77,130.84,3213.0,130.93,130.93,130.77,130.84,3213.0
2020-01-22 13:55:00,130.85,130.9,130.78,130.78,2000.0,130.85,130.9,130.78,130.78,2000.0
2020-01-22 14:00:00,130.79,130.97,130.78,130.93,5100.0,130.79,130.97,130.78,130.93,5100.0
2020-01-22 14:05:00,130.94,130.97,130.67,130.72,18693.0,130.94,130.97,130.67,130.72,18693.0
2020-01-22 14:10:00,130.57,130.57,130.15,130.16,31308.0,130.57,130.57,130.15,130.16,31308.0
2020-01-22 14:15:00,130.22,130.47,130.16,130.43,6846.0,130.22,130.47,130.16,130.43,6846.0
2020-01-22 14:20:00,130.36,130.53,130.36,130.53,1826.0,130.36,130.53,130.36,130.53,1826.0
2020-01-22 14:25:00,130.51,130.65,130.5,130.57,3678.0,130.51,130.65,130.5,130.57,3678.0
2020-01-22 14:30:00,130.57,130.59,130.29,130.34,8602.0,130.57,130.59,130.29,130.34,8602.0
2020-01-22 14:35:00,130.38,130.54,130.33,130.38,4309.0,130.38,130.54,130.33,130.38,4309.0
2020-01-22 14:40:00,130.4,130.42,130.18,130.22,3440.0,130.4,130.42,130.18,130.22,3440.0
2020-01-22 14:45:00,130.25,130.4,130.25,130.36,2812.0,130.25,130.4,130.25,130.36,2812.0
2020-01-22 14:50:00,130.36,130.37,130.15,130.2,7245.0,130.36,130.37,130.15,130.2,7245.0
2020-01-22 14:55:00,130.16,130.3,130.15,130.3,7578.0,130.16,130.3,130.15,130.3,7578.0
2020-01-22 15:00:00,130.26,130.26,130.12,130.14,7714.0,130.26,130.26,130.12,130.14,7714.0
2020-01-22 15:05:00,130.13,130.19,130.02,130.16,13186.0,130.13,130.19,130.02,130.16,13186.0
2020-01-22 15:10:00,130.17,130.2,130.11,130.17,4700.0,130.17,130.2,130.11,130.17,4700.0
2020-01-22 15:15:00,130.12,130.12,129.96,130.04,5720.0,130.12,130.12,129.96,130.04,5720.0
2020-01-22 15:20:00,130.03,130.04,129.82,129.89,5150.0,130.03,130.04,129.82,129.89,5150.0
2020-01-22 15:25:00,129.85,129.99,129.83,129.84,7613.0,129.85,129.99,129.83,129.84,7613.0
2020-01-22 15:30:00,129.84,129.88,129.7,129.82,17569.0,129.84,129.88,129.7,129.82,17569.0
2020-01-22 15:35:00,129.85,130.11,129.84,130.11,5002.0,129.85,130.11,129.84,130.11,5002.0
2020-01-22 15:40:00,130.1,130.17,129.97,130.11,9737.0,130.1,130.17,129.97,130.11,9737.0
2020-01-22 15:45:00,130.12,130.19,130.03,130.08,8659.0,130.12,130.19,130.03,130.08,8659.0
2020-01-22 15:50:00,130.11,130.12,129.96,130.02,12756.0,130.11,130.12,129.96,130.02,12756.0
2020-01-22 15:55:00,130.1,130.15,130.08,130.11,39237.0,130.1,130.15,130.08,130.11,39237.0
2020-01-23 09:30:00,130.44,130.44,129.63,129.91,16295.0,130.44,130.44,129.63,129.91,16295.0
2020-01-23 09:35:00,130.07,130.73,129.8,130.57,13490.0,130.07,130.73,129.8,130.57,13490.0
2020-01-23 09:40:00,130.56,130.56,129.82,129.92,7690.0,130.56,130.56,129.82,129.92,7690.0
2020-01-23 09:45:00,129.89,130.43,129.77,130.03,8291.0,129.89,130.43,129.77,130.03,8291.0
2020-01-23 09:50:00,130.13,130.81,130.13,130.5,6146.0,130.13,130.81,130.13,130.5,6146.0
2020-01-23 09:55:00,130.64,130.79,130.51,130.69,7460.0,130.64,130.79,130.51,130.69,7460.0
2020-01-23 10:00:00,130.82,130.87,130.47,130.52,14014.0,130.82,130.87,130.47,130.52,14014.0
2020-01-23 10:05:00,130.49,130.54,130.16,130.27,9229.0,130.49,130.54,130.16,130.27,9229.0
2020-01-23 10:10:00,130.27,130.53,130.27,130.46,5505.0,130.27,130.53,130.27,130.46,5505.0
2020-01-23 10:15:00,130.47,130.58,130.4,130.46,12930.0,130.47,130.58,130.4,130.46,12930.0
2020-01-23 10:20:00,130.43,130.49,130.41,130.44,3424.0,130.43,130.49,130.41,130.44,3424.0
2020-01-23 10:25:00,130.54,130.6,130.39,130.49,6300.0,130.54,130.6,130.39,130.49,6300.0
2020-01-23 10:30:00,130.49,130.56,130.37,130.37,6963.0,130.49,130.56,130.37,130.37,6963.0
2020-01-23 10:35:00,130.43,130.43,130.24,130.29,3800.0,130.43,130.43,130.24,130.29,3800.0
2020-01-23 10:40:00,130.24,130.41,130.14,130.3,8756.0,130.24,130.41,130.14,130.3,8756.0
2020-01-23 10:45:00,130.3,130.31,130.12,130.25,6250.0,130.3,130.31,130.12,130.25,6250.0
2020-01-23 10:50:00,130.24,130.31,130.17,130.19,5416.0,130.24,130.31,130.17,130.19,5416.0
2020-01-23 10:55:00,130.23,130.23,129.99,130.15,12316.0,130.23,130.23,129.99,130.15,12316.0
2020-01-23 11:00:00,130.13,130.23,129.99,130.06,12755.0,130.13,130.23,129.99,130.06,12755.0
2020-01-23 11:05:00,130.04,130.04,129.97,130.0,2561.0,130.04,130.04,129.97,130.0,2561.0
2020-01-23 11:10:00,129.98,130.01,129.89,130.0,2355.0,129.98,130.01,129.89,130.0,2355.0
2020-01-23 11:15:00,130.04,130.04,129.92,129.97,2260.0,130.04,130.04,129.92,129.97,2260.0
2020-01-23 11:20:00,129.94,130.24,129.92,130.14,3837.0,129.94,130.24,129.92,130.14,3837.0
2020-01-23 11:25:00,130.09,130.09,129.84,129.84,2225.0,130.09,130.09,129.84,129.84,2225.0
2020-01-23 11:30:00,129.79,129.89,129.79,129.88,3200.0,129.79,129.89,129.79,129.88,3200.0
2020-01-23 11:35:00,129.91,129.98,129.87,129.92,2300.0,129.91,129.98,129.87,129.92,2300.0
2020-01-23 11:40:00,129.89,129.96,129.82,129.82,2455.0,129.89,129.96,129.82,129.82,2455.0
2020-01-23 11:45:00,129.82,129.88,129.81,129.86,3057.0,129.82,129.88,129.81,129.86,3057.0
2020-01-23 11:50:00,129.87,129.88,129.75,129.87,1920.0,129.87,129.88,129.75,129.87,1920.0
2020-01-23 11:55:00,129.86,129.97,129.8,129.93,2141.0,129.86,129.97,129.8,129.93,2141.0
2020-01-23 12:00:00,129.99,129.99,129.91,129.97,1531.0,129.99,129.99,129.91,129.97,1531.0
2020-01-23 12:05:00,129.99,130.04,129.94,129.94,2500.0,129.99,130.04,129.94,129.94,2500.0
2020-01-23 12:10:00,129.9,129.93,129.86,129.9,1701.0,129.9,129.93,129.86,129.9,1701.0
2020-01-23 12:15:00,129.88,129.97,129.85,129.97,2302.0,129.88,129.97,129.85,129.97,2302.0
2020-01-23 12:20:00,130.06,130.08,130.0,130.03,2000.0,130.06,130.08,130.0,130.03,2000.0
2020-01-23 12:25:00,129.99,130.02,129.93,129.95,2400.0,129.99,130.02,129.93,129.95,2400.0
2020-01-23 12:30:00,129.89,129.9,129.86,129.86,1894.0,129.89,129.9,129.86,129.86,1894.0
2020-01-23 12:35:00,129.86,129.94,129.78,129.79,2822.0,129.86,129.94,129.78,129.79,2822.0
2020-01-23 12:40:00,129.75,129.75,129.63,129.63,800.0,129.75,129.75,129.63,129.63,800.0
2020-01-23 12:45:00,129.63,129.63,129.52,129.54,3058.0,129.63,129.63,129.52,129.54,3058.0
2020-01-23 12:50:00,129.56,129.72,129.52,129.6,4100.0,129.56,129.72,129.52,129.6,4100.0
2020-01-23 12:55:00,129.6,129.6,129.45,129.46,3288.0,129.6,129.6,129.45,129.46,3288.0
2020-01-23 13:00:00,129.44,129.5,129.42,129.49,2300.0,129.44,129.5,129.42,129.49,2300.0
2020-01-23 13:05:00,129.47,129.48,129.27,129.3,4460.0,129.47,129.48,129.27,129.3,4460.0
2020-01-23 13:10:00,129.31,129.35,129.16,129.34,4492.0,129.31,129.35,129.16,129.34,4492.0
2020-01-23 13:15:00,129.35,129.38,129.28,129.36,2317.0,129.35,129.38,129.28,129.36,2317.0
2020-01-23 13:20:00,129.4,129.66,129.36,129.59,2970.0,129.4,129.66,129.36,129.59,2970.0
2020-01-23 13:25:00,129.6,129.6,129.42,129.42,2823.0,129.6,129.6,129.42,129.42,2823.0
2020-01-23 13:30:00,129.41,129.41,129.34,129.35,1615.0,129.41,129.41,129.34,129.35,1615.0
2020-01-23 13:35:00,129.37,129.37,129.22,129.22,1301.0,129.37,129.37,129.22,129.22,1301.0
2020-01-23 13:40:00,129.21,129.35,129.21,129.35,2405.0,129.21,129.35,129.21,129.35,2405.0
2020-01-23 13:45:00,129.35,129.42,129.23,129.24,2926.0,129.35,129.42,129.23,129.24,2926.0
2020-01-23 13:50:00,129.24,129.33,129.23,129.3,13090.0,129.24,129.33,129.23,129.3,13090.0
2020-01-23 13:55:00,129.46,129.51,129.26,129.28,3700.0,129.46,129.51,129.26,129.28,3700.0
2020-01-23 14:00:00,129.28,129.49,129.22,129.36,8178.0,129.28,129.49,129.22,129.36,8178.0
2020-01-23 14:05:00,129.34,129.34,129.22,129.33,2200.0,129.34,129.34,129.22,129.33,2200.0
2020-01-23 14:10:00,129.39,129.42,129.33,129.41,2524.0,129.39,129.42,129.33,129.41,2524.0
2020-01-23 14:15:00,129.38,129.57,129.38,129.46,3800.0,129.38,129.57,129.38,129.46,3800.0
2020-01-23 14:20:00,129.5,129.53,129.43,129.49,2722.0,129.5,129.53,129.43,129.49,2722.0
2020-01-23 14:25:00,129.46,129.46,129.22,129.23,2528.0,129.46,129.46,129.22,129.23,2528.0
2020-01-23 14:30:00,129.28,129.39,129.24,129.29,28182.0,129.28,129.39,129.24,129.29,28182.0
2020-01-23 14:35:00,129.34,129.41,129.18,129.18,6291.0,129.34,129.41,129.18,129.18,6291.0
2020-01-23 14:40:00,129.16,129.2,129.13,129.13,2346.0,129.16,129.2,129.13,129.13,2346.0
2020-01-23 14:45:00,129.16,129.16,129.05,129.06,5276.0,129.16,129.16,129.05,129.06,5276.0
2020-01-23 14:50:00,129.04,129.04,128.88,128.89,10916.0,129.04,129.04,128.88,128.89,10916.0
2020-01-23 14:55:00,128.91,129.0,128.9,128.92,6280.0,128.91,129.0,128.9,128.92,6280.0
2020-01-23 15:00:00,128.97,129.0,128.85,128.88,7881.0,128.97,129.0,128.85,128.88,7881.0
2020-01-23 15:05:00,128.88,128.9,128.72,128.8,11139.0,128.88,128.9,128.72,128.8,11139.0
2020-01-23 15:10:00,128.77,128.78,128.7,128.72,5034.0,128.77,128.78,128.7,128.72,5034.0
2020-01-23 15:15:00,128.72,128.76,128.67,128.75,7225.0,128.72,128.76,128.67,128.75,7225.0
2020-01-23 15:20:00,128.75,129.18,128.75,129.08,15299.0,128.75,129.18,128.75,129.08,15299.0
2020-01-23 15:25:00,129.07,129.22,129.03,129.17,21295.0,129.07,129.22,129.03,129.17,21295.0
2020-01-23 15:30:00,129.17,129.17,129.01,129.07,14574.0,129.17,129.17,129.01,129.07,14574.0
2020-01-23 15:35:00,129.06,129.06,128.91,128.93,6971.0,129.06,129.06,128.91,128.93,6971.0
2020-01-23 15:40:00,128.92,128.96,128.82,128.86,9235.0,128.92,128.96,128.82,128.86,9235.0
2020-01-23 15:45:00,128.88,129.1,128.86,129.08,17230.0,128.88,129.1,128.86,129.08,17230.0
2020-01-23 15:50:00,129.1,129.5,129.1,129.22,35187.0,129.1,129.5,129.1,129.22,35187.0
2020-01-23 15:55:00,129.21,129.26,128.92,129.07,54591.0,129.21,129.26,128.92,129.07,54591.0
2020-01-24 09:30:00,128.04,128.17,125.57,125.99,57755.0,128.04,128.17,125.57,125.99,57755.0
2020-01-24 09:35:00,126.0,127.03,125.82,127.03,54176.0,126.0,127.03,125.82,127.03,54176.0
2020-01-24 09:40:00,127.08,127.45,126.85,127.04,16918.0,127.08,127.45,126.85,127.04,16918.0
2020-01-24 09:45:00,127.14,127.34,126.92,127.01,20792.0,127.14,127.34,126.92,127.01,20792.0
2020-01-24 09:50:00,127.01,127.41,127.01,127.28,5159.0,127.01,127.41,127.01,127.28,5159.0
2020-01-24 09:55:00,127.21,127.71,127.21,127.55,12278.0,127.21,127.71,127.21,127.55,12278.0
2020-01-24 10:00:00,127.6,127.6,127.2,127.4,7013.0,127.6,127.6,127.2,127.4,7013.0
2020-01-24 10:05:00,127.52,127.73,127.05,127.2,8899.0,127.52,127.73,127.05,127.2,8899.0
2020-01-24 10:10:00,127.2,127.67,127.2,127.59,7548.0,127.2,127.67,127.2,127.59,7548.0
2020-01-24 10:15:00,127.53,127.53,127.13,127.22,11246.0,127.53,127.53,127.13,127.22,11246.0
2020-01-24 10:20:00,127.17,127.22,126.82,127.22,4788.0,127.17,127.22,126.82,127.22,4788.0
2020-01-24 10:25:00,127.17,127.46,127.03,127.41,9351.0,127.17,127.46,127.03,127.41,9351.0
2020-01-24 10:30:00,127.41,127.51,127.14,127.45,9516.0,127.41,127.51,127.14,127.45,9516.0
2020-01-24 10:35:00,127.47,127.9,127.38,127.77,8005.0,127.47,127.9,127.38,127.77,8005.0
2020-01-24 10:40:00,127.81,128.14,127.81,128.0,9574.0,127.81,128.14,127.81,128.0,9574.0
2020-01-24 10:45:00,128.0,128.0,127.58,127.63,6238.0,128.0,128.0,127.58,127.63,6238.0
2020-01-24 10:50:00,127.61,127.64,127.28,127.37,3200.0,127.61,127.64,127.28,127.37,3200.0
2020-01-24 10:55:00,127.39,127.4,127.18,127.28,3896.0,127.39,127.4,127.18,127.28,3896.0
2020-01-24 11:00:00,127.35,127.49,127.26,127.26,12376.0,127.35,127.49,127.26,127.26,12376.0
2020-01-24 11:05:00,127.3,127.37,127.0,127.0,7076.0,127.3,127.37,127.0,127.0,7076.0
2020-01-24 11:10:00,127.03,127.03,126.86,126.86,2324.0,127.03,127.03,126.86,126.86,2324.0
2020-01-24 11:15:00,126.86,126.98,126.52,126.66,5888.0,126.86,126.98,126.52,126.66,5888.0
2020-01-24 11:20:00,126.65,126.72,126.56,126.66,3842.0,126.65,126.72,126.56,126.66,3842.0
2020-01-24 11:25:00,126.65,126.71,126.52,126.63,4912.0,126.65,126.71,126.52,126.63,4912.0
2020-01-24 11:30:00,126.6,126.71,126.55,126.61,5000.0,126.6,126.71,126.55,126.61,5000.0
2020-01-24 11:35:00,126.59,126.65,126.52,126.65,3345.0,126.59,126.65,126.52,126.65,3345.0
2020-01-24 11:40:00,126.63,126.63,126.5,126.55,14044.0,126.63,126.63,126.5,126.55,14044.0
2020-01-24 11:45:00,126.56,126.65,126.4,126.57,15346.0,126.56,126.65,126.4,126.57,15346.0
2020-01-24 11:50:00,126.55,126.61,126.42,126.59,10659.0,126.55,126.61,126.42,126.59,10659.0
2020-01-24 11:55:00,126.69,126.76,126.54,126.58,6066.0,126.69,126.76,126.54,126.58,6066.0
2020-01-24 12:00:00,126.55,126.58,126.28,126.28,10222.0,126.55,126.58,126.28,126.28,10222.0
2020-01-24 12:05:00,126.28,126.28,125.78,125.86,12501.0,126.28,126.28,125.78,125.86,12501.0
2020-01-24 12:10:00,125.89,126.0,125.84,125.89,3479.0,125.89,126.0,125.84,125.89,3479.0
2020-01-24 12:15:00,125.87,125.88,125.41,125.54,10655.0,125.87,125.88,125.41,125.54,10655.0
2020-01-24 12:20:00,125.58,125.87,125.56,125.87,5801.0,125.58,125.87,125.56,125.87,5801.0
2020-01-24 12:25:00,125.85,125.9,125.71,125.9,11175.0,125.85,125.9,125.71,125.9,11175.0
2020-01-24 12:30:00,125.96,126.4,125.88,126.35,20713.0,125.96,126.4,125.88,126.35,20713.0
2020-01-24 12:35:00,126.29,126.39,126.26,126.36,4255.0,126.29,126.39,126.26,126.36,4255.0
2020-01-24 12:40:00,126.38,126.39,126.27,126.37,3271.0,126.38,126.39,126.27,126.37,3271.0
2020-01-24 12:45:00,126.37,126.4,126.29,126.35,2790.0,126.37,126.4,126.29,126.35,2790.0
2020-01-24 12:50:00,126.32,126.48,126.31,126.36,10237.0,126.32,126.48,126.31,126.36,10237.0
2020-01-24 12:55:00,126.35,126.61,126.31,126.51,19284.0,126.35,126.61,126.31,126.51,19284.0
2020-01-24 13:00:00,126.5,126.5,126.14,126.15,8656.0,126.5,126.5,126.14,126.15,8656.0
2020-01-24 13:05:00,126.13,126.26,126.05,126.05,4233.0,126.13,126.26,126.05,126.05,4233.0
2020-01-24 13:10:00,126.06,126.09,125.96,126.09,20010.0,126.06,126.09,125.96,126.09,20010.0
2020-01-24 13:15:00,126.04,126.14,125.94,126.0,6182.0,126.04,126.14,125.94,126.0,6182.0
2020-01-24 13:20:00,126.04,126.12,126.0,126.0,7202.0,126.04,126.12,126.0,126.0,7202.0
2020-01-24 13:25:00,126.0,126.09,125.99,125.99,3101.0,126.0,126.09,125.99,125.99,3101.0
2020-01-24 13:30:00,126.0,126.23,125.76,126.23,10125.0,126.0,126.23,125.76,126.23,10125.0
2020-01-24 13:35:00,126.28,126.3,126.13,126.27,4057.0,126.28,126.3,126.13,126.27,4057.0
2020-01-24 13:40:00,126.28,126.28,126.08,126.12,3600.0,126.28,126.28,126.08,126.12,3600.0
2020-01-24 13:45:00,126.11,126.2,125.97,126.0,8865.0,126.11,126.2,125.97,126.0,8865.0
2020-01-24 13:50:00,125.98,126.0,125.8,125.89,6941.0,125.98,126.0,125.8,125.89,6941.0
2020-01-24 13:55:00,125.77,125.91,125.67,125.9,3262.0,125.77,125.91,125.67,125.9,3262.0
2020-01-24 14:00:00,125.88,125.92,125.67,125.68,3000.0,125.88,125.92,125.67,125.68,3000.0
2020-01-24 14:05:00,125.77,125.84,125.7,125.7,4468.0,125.77,125.84,125.7,125.7,4468.0
2020-01-24 14:10:00,125.7,125.77,125.51,125.61,8303.0,125.7,125.77,125.51,125.61,8303.0
2020-01-24 14:15:00,125.65,125.67,125.56,125.64,5854.0,125.65,125.67,125.56,125.64,5854.0
2020-01-24 14:20:00,125.67,125.7,125.57,125.62,8455.0,125.67,125.7,125.57,125.62,8455.0
2020-01-24 14:25:00,125.65,125.76,125.56,125.59,7747.0,125.65,125.76,125.56,125.59,7747.0
2020-01-24 14:30:00,125.58,125.78,125.58,125.73,4804.0,125.58,125.78,125.58,125.73,4804.0
2020-01-24 14:35:00,125.74,125.74,125.43,125.54,10023.0,125.74,125.74,125.43,125.54,10023.0
2020-01-24 14:40:00,125.63,125.65,125.47,125.47,4755.0,125.63,125.65,125.47,125.47,4755.0
2020-01-24 14:45:00,125.44,125.64,125.42,125.6,6317.0,125.44,125.64,125.42,125.6,6317.0
2020-01-24 14:50:00,125.62,125.72,125.61,125.71,6717.0,125.62,125.72,125.61,125.71,6717.0
2020-01-24 14:55:00,125.73,126.0,125.73,126.0,5043.0,125.73,126.0,125.73,126.0,5043.0
2020-01-24 15:00:00,125.99,126.25,125.97,126.15,7405.0,125.99,126.25,125.97,126.15,7405.0
2020-01-24 15:05:00,126.18,126.27,126.15,126.24,7074.0,126.18,126.27,126.15,126.24,7074.0
2020-01-24 15:10:00,126.3,126.35,126.19,126.32,8354.0,126.3,126.35,126.19,126.32,8354.0
2020-01-24 15:15:00,126.3,126.33,126.1,126.14,5624.0,126.3,126.33,126.1,126.14,5624.0
2020-01-24 15:20:00,126.15,126.24,125.98,125.98,6059.0,126.15,126.24,125.98,125.98,6059.0
2020-01-24 15:25:00,125.98,125.99,125.78,125.78,6437.0,125.98,125.99,125.78,125.78,6437.0
2020-01-24 15:30:00,125.74,125.75,125.37,125.4,8849.0,125.74,125.75,125.37,125.4,8849.0
2020-01-24 15:35:00,125.4,125.59,125.25,125.25,13391.0,125.4,125.59,125.25,125.25,13391.0
2020-01-24 15:40:00,125.24,125.51,125.15,125.43,20910.0,125.24,125.51,125.15,125.43,20910.0
2020-01-24 15:45:00,125.47,125.58,125.33,125.47,13302.0,125.47,125.58,125.33,125.47,13302.0
2020-01-24 15:50:00,125.44,125.49,125.25,125.45,35410.0,125.44,125.49,125.25,125.45,35410.0
2020-01-24 15:55:00,125.44,125.49,125.21,125.29,64844.0,125.44,125.49,125.21,125.29,64844.0
2020-01-27 09:30:00,122.19,122.64,121.55,122.16,54289.0,122.19,122.64,121.55,122.16,54289.0
2020-01-27 09:35:00,122.16,123.53,122.0,123.47,16659.0,122.16,123.53,122.0,123.47,16659.0
2020-01-27 09:40:00,123.54,123.96,123.39,123.89,10635.0,123.54,123.96,123.39,123.89,10635.0
2020-01-27 09:45:00,123.74,123.92,122.92,122.92,15099.0,123.74,123.92,122.92,122.92,15099.0
2020-01-27 09:50:00,122.85,123.39,122.85,123.25,11544.0,122.85,123.39,122.85,123.25,11544.0
2020-01-27 09:55:00,123.19,123.55,122.88,123.55,11007.0,123.19,123.55,122.88,123.55,11007.0
2020-01-27 10:00:00,123.5,123.72,123.01,123.03,19760.0,123.5,123.72,123.01,123.03,19760.0
2020-01-27 10:05:00,123.06,123.18,122.67,123.12,14007.0,123.06,123.18,122.67,123.12,14007.0
2020-01-27 10:10:00,123.12,123.17,122.54,122.72,9065.0,123.12,123.17,122.54,122.72,9065.0
2020-01-27 10:15:00,122.88,122.88,122.56,122.63,3000.0,122.88,122.88,122.56,122.63,3000.0
2020-01-27 10:20:00,122.64,122.98,122.63,122.91,1821.0,122.64,122.98,122.63,122.91,1821.0
2020-01-27 10:25:00,122.96,123.39,122.82,123.38,8005.0,122.96,123.39,122.82,123.38,8005.0
2020-01-27 10:30:00,123.23,123.45,123.05,123.15,7128.0,123.23,123.45,123.05,123.15,7128.0
2020-01-27 10:35:00,123.19,123.23,122.97,123.12,9880.0,123.19,123.23,122.97,123.12,9880.0
2020-01-27 10:40:00,123.05,123.25,122.99,123.25,10187.0,123.05,123.25,122.99,123.25,10187.0
2020-01-27 10:45:00,123.13,123.28,123.03,123.14,2902.0,123.13,123.28,123.03,123.14,2902.0
2020-01-27 10:50:00,123.1,123.19,122.94,122.95,7900.0,123.1,123.19,122.94,122.95,7900.0
2020-01-27 10:55:00,122.98,123.0,122.9,123.0,3200.0,122.98,123.0,122.9,123.0,3200.0
2020-01-27 11:00:00,122.98,123.14,122.97,123.03,4146.0,122.98,123.14,122.97,123.03,4146.0
2020-01-27 11:05:00,123.04,123.08,122.84,122.88,3992.0,123.04,123.08,122.84,122.88,3992.0
2020-01-27 11:10:00,122.81,122.81,122.54,122.59,6700.0,122.81,122.81,122.54,122.59,6700.0
2020-01-27 11:15:00,122.55,122.87,122.54,122.87,4160.0,122.55,122.87,122.54,122.87,4160.0
2020-01-27 11:20:00,122.79,123.0,122.71,122.81,5581.0,122.79,123.0,122.71,122.81,5581.0
2020-01-27 11:25:00,122.79,122.9,122.74,122.79,3378.0,122.79,122.9,122.74,122.79,3378.0
2020-01-27 11:30:00,122.83,122.87,122.71,122.81,4606.0,122.83,122.87,122.71,122.81,4606.0
2020-01-27 11:35:00,122.88,123.11,122.87,122.92,10252.0,122.88,123.11,122.87,122.92,10252.0
2020-01-27 11:40:00,122.97,123.03,122.92,123.02,4715.0,122.97,123.03,122.92,123.02,4715.0
2020-01-27 11:45:00,123.04,123.04,122.89,122.9,5788.0,123.04,123.04,122.89,122.9,5788.0
2020-01-27 11:50:00,122.88,123.05,122.88,123.05,12620.0,122.88,123.05,122.88,123.05,12620.0
2020-01-27 11:55:00,123.04,123.1,122.98,123.0,6429.0,123.04,123.1,122.98,123.0,6429.0
2020-01-27 12:00:00,122.94,123.03,122.78,122.78,5134.0,122.94,123.03,122.78,122.78,5134.0
2020-01-27 12:05:00,122.82,122.91,122.78,122.91,1666.0,122.82,122.91,122.78,122.91,1666.0
2020-01-27 12:10:00,122.89,123.03,122.86,122.95,6605.0,122.89,123.03,122.86,122.95,6605.0
2020-01-27 12:15:00,122.94,123.08,122.93,123.08,3592.0,122.94,123.08,122.93,123.08,3592.0
2020-01-27 12:20:00,123.1,123.11,122.87,122.89,9420.0,123.1,123.11,122.87,122.89,9420.0
2020-01-27 12:25:00,122.87,122.9,122.81,122.85,4526.0,122.87,122.9,122.81,122.85,4526.0
2020-01-27 12:30:00,122.8,123.01,122.8,122.95,4274.0,122.8,123.01,122.8,122.95,4274.0
2020-01-27 12:35:00,122.95,122.97,122.84,122.84,3770.0,122.95,122.97,122.84,122.84,3770.0
2020-01-27 12:40:00,122.8,122.91,122.78,122.91,3200.0,122.8,122.91,122.78,122.91,3200.0
2020-01-27 12:45:00,122.85,122.96,122.84,122.85,4218.0,122.85,122.96,122.84,122.85,4218.0
2020-01-27 12:50:00,122.81,122.88,122.75,122.75,3030.0,122.81,122.88,122.75,122.75,3030.0
2020-01-27 12:55:00,122.77,122.84,122.7,122.83,2622.0,122.77,122.84,122.7,122.83,2622.0
2020-01-27 13:00:00,122.82,122.84,122.74,122.77,2600.0,122.82,122.84,122.74,122.77,2600.0
2020-01-27 13:05:00,122.76,122.79,122.7,122.73,4900.0,122.76,122.79,122.7,122.73,4900.0
2020-01-27 13:10:00,122.73,122.87,122.73,122.87,1400.0,122.73,122.87,122.73,122.87,1400.0
2020-01-27 13:15:00,122.87,123.19,122.87,123.18,9389.0,122.87,123.19,122.87,123.18,9389.0
2020-01-27 13:20:00,123.18,123.27,123.0,123.04,4576.0,123.18,123.27,123.0,123.04,4576.0
2020-01-27 13:25:00,123.04,123.2,123.04,123.16,23433.0,123.04,123.2,123.04,123.16,23433.0
2020-01-27 13:30:00,123.15,123.17,123.08,123.11,8522.0,123.15,123.17,123.08,123.11,8522.0
2020-01-27 13:35:00,123.16,123.41,123.15,123.36,4163.0,123.16,123.41,123.15,123.36,4163.0
2020-01-27 13:40:00,123.35,123.53,123.34,123.4,3210.0,123.35,123.53,123.34,123.4,3210.0
2020-01-27 13:45:00,123.39,123.49,123.39,123.47,1685.0,123.39,123.49,123.39,123.47,1685.0
2020-01-27 13:50:00,123.49,123.49,123.32,123.32,2665.0,123.49,123.49,123.32,123.32,2665.0
2020-01-27 13:55:00,123.28,123.57,123.28,123.49,2518.0,123.28,123.57,123.28,123.49,2518.0
2020-01-27 14:00:00,123.52,123.56,123.19,123.31,7750.0,123.52,123.56,123.19,123.31,7750.0
2020-01-27 14:05:00,123.28,123.34,123.27,123.32,2900.0,123.28,123.34,123.27,123.32,2900.0
2020-01-27 14:10:00,123.37,123.4,123.26,123.37,2989.0,123.37,123.4,123.26,123.37,2989.0
2020-01-27 14:15:00,123.37,123.44,123.37,123.43,1455.0,123.37,123.44,123.37,123.43,1455.0
2020-01-27 14:20:00,123.41,123.45,123.39,123.44,4172.0,123.41,123.45,123.39,123.44,4172.0
2020-01-27 14:25:00,123.48,123.56,123.46,123.54,1400.0,123.48,123.56,123.46,123.54,1400.0
2020-01-27 14:30:00,123.55,123.61,123.48,123.53,5359.0,123.55,123.61,123.48,123.53,5359.0
2020-01-27 14:35:00,123.56,123.6,123.39,123.52,6023.0,123.56,123.6,123.39,123.52,6023.0
2020-01-27 14:40:00,123.53,123.61,123.46,123.55,5154.0,123.53,123.61,123.46,123.55,5154.0
2020-01-27 14:45:00,123.5,123.53,123.34,123.38,3510.0,123.5,123.53,123.34,123.38,3510.0
2020-01-27 14:50:00,123.33,123.38,123.25,123.36,4211.0,123.33,123.38,123.25,123.36,4211.0
2020-01-27 14:55:00,123.28,123.49,123.28,123.47,3709.0,123.28,123.49,123.28,123.47,3709.0
2020-01-27 15:00:00,123.5,123.6,123.49,123.58,4100.0,123.5,123.6,123.49,123.58,4100.0
2020-01-27 15:05:00,123.59,123.73,123.52,123.58,25368.0,123.59,123.73,123.52,123.58,25368.0
2020-01-27 15:10:00,123.52,123.59,123.42,123.44,3711.0,123.52,123.59,123.42,123.44,3711.0
2020-01-27 15:15:00,123.46,123.62,123.46,123.62,3713.0,123.46,123.62,123.46,123.62,3713.0
2020-01-27 15:20:00,123.61,123.64,123.53,123.55,3707.0,123.61,123.64,123.53,123.55,3707.0
2020-01-27 15:25:00,123.55,123.56,123.38,123.46,8864.0,123.55,123.56,123.38,123.46,8864.0
2020-01-27 15:30:00,123.45,123.45,123.14,123.15,16925.0,123.45,123.45,123.14,123.15,16925.0
2020-01-27 15:35:00,123.13,123.2,122.98,123.2,12901.0,123.13,123.2,122.98,123.2,12901.0
2020-01-27 15:40:00,123.2,123.2,123.01,123.04,14298.0,123.2,123.2,123.01,123.04,14298.0
2020-01-27 15:45:00,123.04,123.15,122.98,123.09,23237.0,123.04,123.15,122.98,123.09,23237.0
2020-01-27 15:50:00,122.98,123.09,122.73,122.75,71238.0,122.98,123.09,122.73,122.75,71238.0
2020-01-27 15:55:00,122.76,123.08,122.76,123.05,96099.0,122.76,123.08,122.76,123.05,96099.0
2020-01-28 09:30:00,123.11,124.19,123.11,123.6,17965.0,123.11,124.19,123.11,123.6,17965.0
2020-01-28 09:35:00,123.44,123.62,123.36,123.42,2250.0,123.44,123.62,123.36,123.42,2250.0
2020-01-28 09:40:00,123.32,124.03,123.32,124.01,6000.0,123.32,124.03,123.32,124.01,6000.0
2020-01-28 09:45:00,123.91,124.05,123.63,123.79,8074.0,123.91,124.05,123.63,123.79,8074.0
2020-01-28 09:50:00,123.87,123.88,123.56,123.75,8184.0,123.87,123.88,123.56,123.75,8184.0
2020-01-28 09:55:00,123.82,123.82,123.32,123.54,7334.0,123.82,123.82,123.32,123.54,7334.0
2020-01-28 10:00:00,123.58,123.88,123.46,123.75,12034.0,123.58,123.88,123.46,123.75,12034.0
2020-01-28 10:05:00,123.74,124.24,123.68,124.16,8330.0,123.74,124.24,123.68,124.16,8330.0
2020-01-28 10:10:00,124.18,124.54,124.09,124.53,10586.0,124.18,124.54,124.09,124.53,10586.0
2020-01-28 10:15:00,124.48,124.48,124.19,124.29,5001.0,124.48,124.48,124.19,124.29,5001.0
2020-01-28 10:20:00,124.31,124.66,124.26,124.66,3607.0,124.31,124.66,124.26,124.66,3607.0
2020-01-28 10:25:00,124.71,124.86,124.5,124.63,10479.0,124.71,124.86,124.5,124.63,10479.0
2020-01-28 10:30:00,124.68,124.83,124.57,124.66,8422.0,124.68,124.83,124.57,124.66,8422.0
2020-01-28 10:35:00,124.64,124.65,124.45,124.51,3982.0,124.64,124.65,124.45,124.51,3982.0
2020-01-28 10:40:00,124.59,124.71,124.58,124.6,3100.0,124.59,124.71,124.58,124.6,3100.0
2020-01-28 10:45:00,124.55,124.61,124.42,124.45,2700.0,124.55,124.61,124.42,124.45,2700.0
2020-01-28 10:50:00,124.44,124.55,124.4,124.43,2295.0,124.44,124.55,124.4,124.43,2295.0
2020-01-28 10:55:00,124.49,124.52,124.4,124.43,3885.0,124.49,124.52,124.4,124.43,3885.0
2020-01-28 11:00:00,124.56,124.72,124.52,124.52,11508.0,124.56,124.72,124.52,124.52,11508.0
2020-01-28 11:05:00,124.55,124.72,124.54,124.69,4100.0,124.55,124.72,124.54,124.69,4100.0
2020-01-28 11:10:00,124.66,124.9,124.63,124.88,3020.0,124.66,124.9,124.63,124.88,3020.0
2020-01-28 11:15:00,124.85,125.22,124.81,125.2,5300.0,124.85,125.22,124.81,125.2,5300.0
2020-01-28 11:20:00,125.22,125.24,125.06,125.17,6442.0,125.22,125.24,125.06,125.17,6442.0
2020-01-28 11:25:00,125.11,125.38,125.1,125.36,7059.0,125.11,125.38,125.1,125.36,7059.0
2020-01-28 11:30:00,125.37,125.47,125.31,125.47,6767.0,125.37,125.47,125.31,125.47,6767.0
2020-01-28 11:35:00,125.53,125.57,125.44,125.44,4957.0,125.53,125.57,125.44,125.44,4957.0
2020-01-28 11:40:00,125.42,125.49,125.4,125.47,3446.0,125.42,125.49,125.4,125.47,3446.0
2020-01-28 11:45:00,125.47,125.66,125.44,125.66,3215.0,125.47,125.66,125.44,125.66,3215.0
2020-01-28 11:50:00,125.7,125.82,125.58,125.59,5010.0,125.7,125.82,125.58,125.59,5010.0
2020-01-28 11:55:00,125.62,125.76,125.62,125.73,1900.0,125.62,125.76,125.62,125.73,1900.0
2020-01-28 12:00:00,125.7,125.7,125.55,125.7,3929.0,125.7,125.7,125.55,125.7,3929.0
2020-01-28 12:05:00,125.7,125.73,125.58,125.64,1844.0,125.7,125.73,125.58,125.64,1844.0
2020-01-28 12:10:00,125.68,125.71,125.61,125.68,1800.0,125.68,125.71,125.61,125.68,1800.0
2020-01-28 12:15:00,125.68,125.71,125.58,125.71,5484.0,125.68,125.71,125.58,125.71,5484.0
2020-01-28 12:20:00,125.78,126.03,125.72,125.95,6161.0,125.78,126.03,125.72,125.95,6161.0
2020-01-28 12:25:00,125.93,126.02,125.8,125.93,18825.0,125.93,126.02,125.8,125.93,18825.0
2020-01-28 12:30:00,125.95,126.01,125.87,126.01,4240.0,125.95,126.01,125.87,126.01,4240.0
2020-01-28 12:35:00,126.01,126.03,125.78,125.81,5862.0,126.01,126.03,125.78,125.81,5862.0
2020-01-28 12:40:00,125.82,125.86,125.73,125.73,2911.0,125.82,125.86,125.73,125.73,2911.0
2020-01-28 12:45:00,125.77,126.11,125.77,126.1,5687.0,125.77,126.11,125.77,126.1,5687.0
2020-01-28 12:50:00,126.09,126.13,125.84,126.13,5998.0,126.09,126.13,125.84,126.13,5998.0
2020-01-28 12:55:00,126.07,126.08,125.79,125.9,11085.0,126.07,126.08,125.79,125.9,11085.0
2020-01-28 13:00:00,125.93,125.93,125.79,125.8,3406.0,125.93,125.93,125.79,125.8,3406.0
2020-01-28 13:05:00,125.77,125.78,125.64,125.67,4438.0,125.77,125.78,125.64,125.67,4438.0
2020-01-28 13:10:00,125.66,125.99,125.65,125.93,3146.0,125.66,125.99,125.65,125.93,3146.0
2020-01-28 13:15:00,125.92,125.92,125.78,125.79,2681.0,125.92,125.92,125.78,125.79,2681.0
2020-01-28 13:20:00,125.77,125.97,125.77,125.97,1900.0,125.77,125.97,125.77,125.97,1900.0
2020-01-28 13:25:00,125.95,125.97,125.85,125.91,3465.0,125.95,125.97,125.85,125.91,3465.0
2020-01-28 13:30:00,125.9,126.04,125.89,125.95,2500.0,125.9,126.04,125.89,125.95,2500.0
2020-01-28 13:35:00,125.94,125.98,125.85,125.87,4130.0,125.94,125.98,125.85,125.87,4130.0
2020-01-28 13:40:00,125.84,125.95,125.79,125.95,5392.0,125.84,125.95,125.79,125.95,5392.0
2020-01-28 13:45:00,125.93,126.05,125.84,126.03,2821.0,125.93,126.05,125.84,126.03,2821.0
2020-01-28 13:50:00,126.0,126.02,125.95,126.02,2500.0,126.0,126.02,125.95,126.02,2500.0
2020-01-28 13:55:00,126.02,126.02,125.84,125.87,3401.0,126.02,126.02,125.84,125.87,3401.0
2020-01-28 14:00:00,125.96,126.1,125.93,126.04,2004.0,125.96,126.1,125.93,126.04,2004.0
2020-01-28 14:05:00,126.03,126.08,125.97,126.06,2165.0,126.03,126.08,125.97,126.06,2165.0
2020-01-28 14:10:00,126.08,126.09,126.0,126.06,2800.0,126.08,126.09,126.0,126.06,2800.0
2020-01-28 14:15:00,126.07,126.15,126.03,126.12,2550.0,126.07,126.15,126.03,126.12,2550.0
2020-01-28 14:20:00,126.12,126.15,126.06,126.06,3911.0,126.12,126.15,126.06,126.06,3911.0
2020-01-28 14:25:00,126.04,126.06,125.86,125.86,3897.0,126.04,126.06,125.86,125.86,3897.0
2020-01-28 14:30:00,125.86,125.98,125.85,125.97,4285.0,125.86,125.98,125.85,125.97,4285.0
2020-01-28 14:35:00,126.04,126.07,125.96,126.0,8337.0,126.04,126.07,125.96,126.0,8337.0
2020-01-28 14:40:00,125.98,126.06,125.97,126.06,5793.0,125.98,126.06,125.97,126.06,5793.0
2020-01-28 14:45:00,126.1,126.1,125.98,125.99,4924.0,126.1,126.1,125.98,125.99,4924.0
2020-01-28 14:50:00,125.98,126.14,125.97,126.11,7013.0,125.98,126.14,125.97,126.11,7013.0
2020-01-28 14:55:00,126.12,126.22,126.11,126.14,6632.0,126.12,126.22,126.11,126.14,6632.0
2020-01-28 15:00:00,126.13,126.22,126.1,126.11,7538.0,126.13,126.22,126.1,126.11,7538.0
2020-01-28 15:05:00,126.11,126.19,126.02,126.03,17699.0,126.11,126.19,126.02,126.03,17699.0
2020-01-28 15:10:00,126.05,126.24,126.05,126.21,3383.0,126.05,126.24,126.05,126.21,3383.0
2020-01-28 15:15:00,126.23,126.23,126.12,126.2,8698.0,126.23,126.23,126.12,126.2,8698.0
2020-01-28 15:20:00,126.19,126.32,126.17,126.29,4176.0,126.19,126.32,126.17,126.29,4176.0
2020-01-28 15:25:00,126.29,126.36,126.25,126.32,8770.0,126.29,126.36,126.25,126.32,8770.0
2020-01-28 15:30:00,126.32,126.33,126.22,126.23,6872.0,126.32,126.33,126.22,126.23,6872.0
2020-01-28 15:35:00,126.23,126.38,126.19,126.26,12098.0,126.23,126.38,126.19,126.26,12098.0
2020-01-28 15:40:00,126.25,126.29,126.21,126.27,10883.0,126.25,126.29,126.21,126.27,10883.0
2020-01-28 15:45:00,126.32,126.55,126.32,126.55,19317.0,126.32,126.55,126.32,126.55,19317.0
2020-01-28 15:50:00,126.54,126.69,125.92,125.92,73431.0,126.54,126.69,125.92,125.92,73431.0
2020-01-28 15:55:00,125.98,126.12,125.92,125.96,100419.0,125.98,126.12,125.92,125.96,100419.0
2020-01-29 09:30:00,126.98,127.0,126.65,126.98,19340.0,126.98,127.0,126.65,126.98,19340.0
2020-01-29 09:35:00,126.93,126.98,126.53,126.53,5600.0,126.93,126.98,126.53,126.53,5600.0
2020-01-29 09:40:00,126.46,126.87,126.42,126.64,12352.0,126.46,126.87,126.42,126.64,12352.0
2020-01-29 09:45:00,126.67,126.93,126.43,126.93,44659.0,126.67,126.93,126.43,126.93,44659.0
2020-01-29 09:50:00,126.83,127.05,126.71,126.85,9805.0,126.83,127.05,126.71,126.85,9805.0
2020-01-29 09:55:00,126.74,126.81,126.52,126.63,3988.0,126.74,126.81,126.52,126.63,3988.0
2020-01-29 10:00:00,126.47,126.47,125.76,125.76,9653.0,126.47,126.47,125.76,125.76,9653.0
2020-01-29 10:05:00,125.76,125.9,125.41,125.56,8627.0,125.76,125.9,125.41,125.56,8627.0
2020-01-29 10:10:00,125.51,125.76,125.46,125.72,6000.0,125.51,125.76,125.46,125.72,6000.0
2020-01-29 10:15:00,125.64,125.71,125.06,125.06,6200.0,125.64,125.71,125.06,125.06,6200.0
2020-01-29 10:20:00,125.15,125.24,124.81,124.96,7962.0,125.15,125.24,124.81,124.96,7962.0
2020-01-29 10:25:00,124.91,125.03,124.81,124.96,14602.0,124.91,125.03,124.81,124.96,14602.0
2020-01-29 10:30:00,124.99,125.02,124.6,124.64,27141.0,124.99,125.02,124.6,124.64,27141.0
2020-01-29 10:35:00,124.62,124.8,124.55,124.79,3904.0,124.62,124.8,124.55,124.79,3904.0
2020-01-29 10:40:00,124.79,125.15,124.75,125.15,6674.0,124.79,125.15,124.75,125.15,6674.0
2020-01-29 10:45:00,125.13,125.21,125.09,125.1,3306.0,125.13,125.21,125.09,125.1,3306.0
2020-01-29 10:50:00,125.03,125.27,125.03,125.23,2328.0,125.03,125.27,125.03,125.23,2328.0
2020-01-29 10:55:00,125.26,125.29,125.19,125.23,2500.0,125.26,125.29,125.19,125.23,2500.0
2020-01-29 11:00:00,125.24,125.24,125.11,125.16,2000.0,125.24,125.24,125.11,125.16,2000.0
2020-01-29 11:05:00,125.05,125.1,124.98,125.0,4400.0,125.05,125.1,124.98,125.0,4400.0
2020-01-29 11:10:00,124.98,125.13,124.88,125.09,4897.0,124.98,125.13,124.88,125.09,4897.0
2020-01-29 11:15:00,125.09,125.1,124.87,124.94,3100.0,125.09,125.1,124.87,124.94,3100.0
2020-01-29 11:20:00,124.99,125.25,124.97,125.25,3943.0,124.99,125.25,124.97,125.25,3943.0
2020-01-29 11:25:00,125.25,125.47,125.2,125.45,5008.0,125.25,125.47,125.2,125.45,5008.0
2020-01-29 11:30:00,125.5,125.51,125.4,125.44,4280.0,125.5,125.51,125.4,125.44,4280.0
2020-01-29 11:35:00,125.4,125.53,125.34,125.34,3878.0,125.4,125.53,125.34,125.34,3878.0
2020-01-29 11:40:00,125.36,125.4,125.27,125.37,3200.0,125.36,125.4,125.27,125.37,3200.0
2020-01-29 11:45:00,125.39,125.39,125.22,125.26,3209.0,125.39,125.39,125.22,125.26,3209.0
2020-01-29 11:50:00,125.19,125.36,125.19,125.24,3300.0,125.19,125.36,125.19,125.24,3300.0
2020-01-29 11:55:00,125.22,125.28,125.15,125.24,5810.0,125.22,125.28,125.15,125.24,5810.0
2020-01-29 12:00:00,125.22,125.45,125.22,125.41,7303.0,125.22,125.45,125.22,125.41,7303.0
2020-01-29 12:05:00,125.41,125.5,125.39,125.5,2556.0,125.41,125.5,125.39,125.5,2556.0
2020-01-29 12:10:00,125.49,125.59,125.46,125.49,2300.0,125.49,125.59,125.46,125.49,2300.0
2020-01-29 12:15:00,125.48,125.56,125.45,125.54,1700.0,125.48,125.56,125.45,125.54,1700.0
2020-01-29 12:20:00,125.5,125.67,125.49,125.67,3600.0,125.5,125.67,125.49,125.67,3600.0
2020-01-29 12:25:00,125.66,125.75,125.57,125.71,4162.0,125.66,125.75,125.57,125.71,4162.0
2020-01-29 12:30:00,125.71,125.71,125.55,125.55,1000.0,125.71,125.71,125.55,125.55,1000.0
2020-01-29 12:35:00,125.57,125.72,125.53,125.71,3738.0,125.57,125.72,125.53,125.71,3738.0
2020-01-29 12:40:00,125.73,125.76,125.64,125.64,1500.0,125.73,125.76,125.64,125.64,1500.0
2020-01-29 12:45:00,125.68,125.68,125.54,125.6,1909.0,125.68,125.68,125.54,125.6,1909.0
2020-01-29 12:50:00,125.6,125.67,125.6,125.63,2231.0,125.6,125.67,125.6,125.63,2231.0
2020-01-29 12:55:00,125.6,125.63,125.49,125.5,900.0,125.6,125.63,125.49,125.5,900.0
2020-01-29 13:00:00,125.48,125.65,125.45,125.65,3410.0,125.48,125.65,125.45,125.65,3410.0
2020-01-29 13:05:00,125.6,125.64,125.52,125.52,1900.0,125.6,125.64,125.52,125.52,1900.0
2020-01-29 13:10:00,125.57,125.57,125.51,125.52,1542.0,125.57,125.57,125.51,125.52,1542.0
2020-01-29 13:15:00,125.5,125.55,125.39,125.4,1400.0,125.5,125.55,125.39,125.4,1400.0
2020-01-29 13:20:00,125.39,125.44,125.29,125.31,2373.0,125.39,125.44,125.29,125.31,2373.0
2020-01-29 13:25:00,125.3,125.31,125.21,125.24,4537.0,125.3,125.31,125.21,125.24,4537.0
2020-01-29 13:30:00,125.18,125.18,125.11,125.12,2507.0,125.18,125.18,125.11,125.12,2507.0
2020-01-29 13:35:00,125.11,125.11,124.86,124.9,7852.0,125.11,125.11,124.86,124.9,7852.0
2020-01-29 13:40:00,124.92,125.06,124.91,125.06,4500.0,124.92,125.06,124.91,125.06,4500.0
2020-01-29 13:45:00,125.07,125.2,125.03,125.13,4100.0,125.07,125.2,125.03,125.13,4100.0
2020-01-29 13:50:00,125.13,125.13,124.99,125.03,5667.0,125.13,125.13,124.99,125.03,5667.0
2020-01-29 13:55:00,125.02,125.17,124.96,124.98,2369.0,125.02,125.17,124.96,124.98,2369.0
2020-01-29 14:00:00,125.02,125.34,124.92,125.34,5537.0,125.02,125.34,124.92,125.34,5537.0
2020-01-29 14:05:00,125.32,125.43,125.32,125.38,2500.0,125.32,125.43,125.32,125.38,2500.0
2020-01-29 14:10:00,125.38,125.47,125.31,125.42,3007.0,125.38,125.47,125.31,125.42,3007.0
2020-01-29 14:15:00,125.42,125.55,125.42,125.53,2900.0,125.42,125.55,125.42,125.53,2900.0
2020-01-29 14:20:00,125.53,125.6,125.43,125.5,3525.0,125.53,125.6,125.43,125.5,3525.0
2020-01-29 14:25:00,125.44,125.58,125.37,125.58,2226.0,125.44,125.58,125.37,125.58,2226.0
2020-01-29 14:30:00,125.59,125.63,125.53,125.56,5141.0,125.59,125.63,125.53,125.56,5141.0
2020-01-29 14:35:00,125.53,125.58,125.44,125.49,2541.0,125.53,125.58,125.44,125.49,2541.0
2020-01-29 14:40:00,125.47,125.5,125.41,125.46,2200.0,125.47,125.5,125.41,125.46,2200.0
2020-01-29 14:45:00,125.38,125.48,125.36,125.45,3275.0,125.38,125.48,125.36,125.45,3275.0
2020-01-29 14:50:00,125.42,125.52,125.42,125.48,4313.0,125.42,125.52,125.42,125.48,4313.0
2020-01-29 14:55:00,125.45,125.45,125.34,125.39,2550.0,125.45,125.45,125.34,125.39,2550.0
2020-01-29 15:00:00,125.38,125.43,125.2,125.23,6000.0,125.38,125.43,125.2,125.23,6000.0
2020-01-29 15:05:00,125.26,125.54,125.26,125.52,6464.0,125.26,125.54,125.26,125.52,6464.0
2020-01-29 15:10:00,125.49,125.59,125.4,125.4,6272.0,125.49,125.59,125.4,125.4,6272.0
2020-01-29 15:15:00,125.37,125.45,125.3,125.44,3263.0,125.37,125.45,125.3,125.44,3263.0
2020-01-29 15:20:00,125.4,125.49,125.33,125.46,18238.0,125.4,125.49,125.33,125.46,18238.0
2020-01-29 15:25:00,125.45,125.64,125.44,125.64,2700.0,125.45,125.64,125.44,125.64,2700.0
2020-01-29 15:30:00,125.6,125.67,125.52,125.54,5294.0,125.6,125.67,125.52,125.54,5294.0
2020-01-29 15:35:00,125.53,125.62,125.51,125.59,10953.0,125.53,125.62,125.51,125.59,10953.0
2020-01-29 15:40:00,125.56,125.84,125.51,125.78,13439.0,125.56,125.84,125.51,125.78,13439.0
2020-01-29 15:45:00,125.81,126.09,125.74,126.09,22547.0,125.81,126.09,125.74,126.09,22547.0
2020-01-29 15:50:00,126.05,126.08,125.71,125.81,30508.0,126.05,126.08,125.71,125.81,30508.0
2020-01-29 15:55:00,125.85,126.01,125.82,125.91,47412.0,125.85,126.01,125.82,125.91,47412.0
2020-01-30 09:30:00,124.98,126.27,124.94,126.27,12739.0,124.98,126.27,124.94,126.27,12739.0
2020-01-30 09:35:00,126.29,126.65,125.98,126.65,11870.0,126.29,126.65,125.98,126.65,11870.0
2020-01-30 09:40:00,126.63,126.65,126.01,126.33,13854.0,126.63,126.65,126.01,126.33,13854.0
2020-01-30 09:45:00,126.52,126.62,126.33,126.43,4238.0,126.52,126.62,126.33,126.43,4238.0
2020-01-30 09:50:00,126.39,126.62,126.39,126.41,2574.0,126.39,126.62,126.39,126.41,2574.0
2020-01-30 09:55:00,126.41,126.76,126.4,126.63,10265.0,126.41,126.76,126.4,126.63,10265.0
2020-01-30 10:00:00,126.6,126.84,126.6,126.81,3747.0,126.6,126.84,126.6,126.81,3747.0
2020-01-30 10:05:00,126.75,126.9,126.57,126.75,11498.0,126.75,126.9,126.57,126.75,11498.0
2020-01-30 10:10:00,126.75,126.79,126.49,126.59,3625.0,126.75,126.79,126.49,126.59,3625.0
2020-01-30 10:15:00,126.65,126.82,126.5,126.76,18571.0,126.65,126.82,126.5,126.76,18571.0
2020-01-30 10:20:00,126.77,126.77,126.54,126.59,9864.0,126.77,126.77,126.54,126.59,9864.0
2020-01-30 10:25:00,126.54,126.64,126.52,126.64,2500.0,126.54,126.64,126.52,126.64,2500.0
2020-01-30 10:30:00,126.65,126.65,126.16,126.23,4231.0,126.65,126.65,126.16,126.23,4231.0
2020-01-30 10:35:00,126.12,126.12,125.84,125.95,12534.0,126.12,126.12,125.84,125.95,12534.0
2020-01-30 10:40:00,125.9,125.96,125.67,125.7,5102.0,125.9,125.96,125.67,125.7,5102.0
2020-01-30 10:45:00,125.59,125.91,125.53,125.91,3153.0,125.59,125.91,125.53,125.91,3153.0
2020-01-30 10:50:00,125.87,125.87,125.52,125.57,3476.0,125.87,125.87,125.52,125.57,3476.0
2020-01-30 10:55:00,125.61,125.61,125.23,125.23,906.0,125.61,125.61,125.23,125.23,906.0
2020-01-30 11:00:00,125.31,125.42,125.24,125.27,4216.0,125.31,125.42,125.24,125.27,4216.0
2020-01-30 11:05:00,125.32,125.32,125.14,125.23,1906.0,125.32,125.32,125.14,125.23,1906.0
2020-01-30 11:10:00,125.16,125.5,125.15,125.44,2920.0,125.16,125.5,125.15,125.44,2920.0
2020-01-30 11:15:00,125.37,125.52,125.3,125.44,1321.0,125.37,125.52,125.3,125.44,1321.0
2020-01-30 11:20:00,125.45,125.59,125.38,125.56,29764.0,125.45,125.59,125.38,125.56,29764.0
2020-01-30 11:25:00,125.49,125.65,125.41,125.65,9967.0,125.49,125.65,125.41,125.65,9967.0
2020-01-30 11:30:00,125.64,125.94,125.6,125.94,4567.0,125.64,125.94,125.6,125.94,4567.0
2020-01-30 11:35:00,125.98,126.14,125.96,126.0,4100.0,125.98,126.14,125.96,126.0,4100.0
2020-01-30 11:40:00,125.98,126.12,125.97,126.12,3004.0,125.98,126.12,125.97,126.12,3004.0
2020-01-30 11:45:00,126.13,126.28,126.08,126.24,3793.0,126.13,126.28,126.08,126.24,3793.0
2020-01-30 11:50:00,126.21,126.38,126.2,126.36,3600.0,126.21,126.38,126.2,126.36,3600.0
2020-01-30 11:55:00,126.3,126.34,126.24,126.24,1879.0,126.3,126.34,126.24,126.24,1879.0
2020-01-30 12:00:00,126.23,126.28,126.21,126.23,3319.0,126.23,126.28,126.21,126.23,3319.0
2020-01-30 12:05:00,126.23,126.23,126.0,126.0,5750.0,126.23,126.23,126.0,126.0,5750.0
2020-01-30 12:10:00,126.01,126.31,125.99,126.3,6219.0,126.01,126.31,125.99,126.3,6219.0
2020-01-30 12:15:00,126.3,126.58,126.27,126.58,1941.0,126.3,126.58,126.27,126.58,1941.0
2020-01-30 12:20:00,126.57,126.62,126.46,126.5,5242.0,126.57,126.62,126.46,126.5,5242.0
2020-01-30 12:25:00,126.48,126.48,126.3,126.31,3063.0,126.48,126.48,126.3,126.31,3063.0
2020-01-30 12:30:00,126.31,126.34,126.24,126.29,1900.0,126.31,126.34,126.24,126.29,1900.0
2020-01-30 12:35:00,126.25,126.39,126.06,126.06,6256.0,126.25,126.39,126.06,126.06,6256.0
2020-01-30 12:40:00,126.09,126.31,126.05,126.27,4316.0,126.09,126.31,126.05,126.27,4316.0
2020-01-30 12:45:00,126.22,126.29,126.18,126.24,3800.0,126.22,126.29,126.18,126.24,3800.0
2020-01-30 12:50:00,126.23,126.44,126.2,126.34,3327.0,126.23,126.44,126.2,126.34,3327.0
2020-01-30 12:55:00,126.33,126.44,126.3,126.44,2939.0,126.33,126.44,126.3,126.44,2939.0
2020-01-30 13:00:00,126.43,126.51,126.42,126.48,2300.0,126.43,126.51,126.42,126.48,2300.0
2020-01-30 13:05:00,126.45,126.52,126.44,126.52,4664.0,126.45,126.52,126.44,126.52,4664.0
2020-01-30 13:10:00,126.53,126.61,126.5,126.53,2668.0,126.53,126.61,126.5,126.53,2668.0
2020-01-30 13:15:00,126.49,126.65,126.46,126.46,3704.0,126.49,126.65,126.46,126.46,3704.0
2020-01-30 13:20:00,126.46,126.62,126.38,126.57,3653.0,126.46,126.62,126.38,126.57,3653.0
2020-01-30 13:25:00,126.57,126.64,126.54,126.61,1500.0,126.57,126.64,126.54,126.61,1500.0
2020-01-30 13:30:00,126.65,126.72,126.57,126.72,3202.0,126.65,126.72,126.57,126.72,3202.0
2020-01-30 13:35:00,126.63,126.66,126.47,126.63,5021.0,126.63,126.66,126.47,126.63,5021.0
2020-01-30 13:40:00,126.6,126.67,126.59,126.61,3213.0,126.6,126.67,126.59,126.61,3213.0
2020-01-30 13:45:00,126.66,126.68,126.51,126.55,3801.0,126.66,126.68,126.51,126.55,3801.0
2020-01-30 13:50:00,126.55,126.6,126.49,126.6,4375.0,126.55,126.6,126.49,126.6,4375.0
2020-01-30 13:55:00,126.59,126.61,126.38,126.5,3821.0,126.59,126.61,126.38,126.5,3821.0
2020-01-30 14:00:00,126.53,126.61,126.48,126.59,5517.0,126.53,126.61,126.48,126.59,5517.0
2020-01-30 14:05:00,126.57,126.8,126.51,126.8,38646.0,126.57,126.8,126.51,126.8,38646.0
2020-01-30 14:10:00,126.81,127.08,126.81,127.07,5117.0,126.81,127.08,126.81,127.07,5117.0
2020-01-30 14:15:00,127.09,127.09,126.96,127.05,9343.0,127.09,127.09,126.96,127.05,9343.0
2020-01-30 14:20:00,127.07,127.08,126.87,126.9,2869.0,127.07,127.08,126.87,126.9,2869.0
2020-01-30 14:25:00,126.9,126.99,126.9,126.96,2897.0,126.9,126.99,126.9,126.96,2897.0
2020-01-30 14:30:00,126.9,126.94,126.74,126.84,5072.0,126.9,126.94,126.74,126.84,5072.0
2020-01-30 14:35:00,126.87,126.95,126.79,126.81,3146.0,126.87,126.95,126.79,126.81,3146.0
2020-01-30 14:40:00,126.82,127.33,126.75,126.95,11571.0,126.82,127.33,126.75,126.95,11571.0
2020-01-30 14:45:00,126.88,127.04,126.59,126.91,25969.0,126.88,127.04,126.59,126.91,25969.0
2020-01-30 14:50:00,126.91,126.93,126.48,126.63,6981.0,126.91,126.93,126.48,126.63,6981.0
2020-01-30 14:55:00,126.71,126.9,126.59,126.79,7766.0,126.71,126.9,126.59,126.79,7766.0
2020-01-30 15:00:00,126.79,127.01,126.75,127.01,4121.0,126.79,127.01,126.75,127.01,4121.0
2020-01-30 15:05:00,126.96,127.02,126.64,126.71,4050.0,126.96,127.02,126.64,126.71,4050.0
2020-01-30 15:10:00,126.71,126.83,126.67,126.82,7101.0,126.71,126.83,126.67,126.82,7101.0
2020-01-30 15:15:00,126.79,126.91,126.72,126.87,5949.0,126.79,126.91,126.72,126.87,5949.0
2020-01-30 15:20:00,126.81,127.06,126.71,127.05,11696.0,126.81,127.06,126.71,127.05,11696.0
2020-01-30 15:25:00,127.07,127.11,126.91,126.95,14118.0,127.07,127.11,126.91,126.95,14118.0
2020-01-30 15:30:00,126.93,127.11,126.93,127.11,10567.0,126.93,127.11,126.93,127.11,10567.0
2020-01-30 15:35:00,127.11,127.2,127.08,127.16,22002.0,127.11,127.2,127.08,127.16,22002.0
2020-01-30 15:40:00,127.16,127.35,127.15,127.3,14379.0,127.16,127.35,127.15,127.3,14379.0
2020-01-30 15:45:00,127.29,127.41,127.18,127.37,23466.0,127.29,127.41,127.18,127.37,23466.0
2020-01-30 15:50:00,127.34,127.45,127.13,127.13,36497.0,127.34,127.45,127.13,127.13,36497.0
2020-01-30 15:55:00,127.2,127.6,127.2,127.42,73365.0,127.2,127.6,127.2,127.42,73365.0
2020-01-31 09:30:00,126.4,126.79,125.15,126.02,47734.0,126.4,126.79,125.15,126.02,47734.0
2020-01-31 09:35:00,126.02,126.67,125.77,126.44,11321.0,126.02,126.67,125.77,126.44,11321.0
2020-01-31 09:40:00,126.42,126.89,126.18,126.4,82846.0,126.42,126.89,126.18,126.4,82846.0
2020-01-31 09:45:00,126.2,126.25,125.5,125.55,38947.0,126.2,126.25,125.5,125.55,38947.0
2020-01-31 09:50:00,125.65,125.89,125.22,125.76,39141.0,125.65,125.89,125.22,125.76,39141.0
2020-01-31 09:55:00,125.76,126.16,125.65,125.83,7170.0,125.76,126.16,125.65,125.83,7170.0
2020-01-31 10:00:00,125.84,125.88,125.21,125.41,10508.0,125.84,125.88,125.21,125.41,10508.0
2020-01-31 10:05:00,125.48,125.81,125.37,125.81,7643.0,125.48,125.81,125.37,125.81,7643.0
2020-01-31 10:10:00,125.92,126.01,125.77,125.91,22596.0,125.92,126.01,125.77,125.91,22596.0
2020-01-31 10:15:00,125.91,125.96,125.53,125.64,18795.0,125.91,125.96,125.53,125.64,18795.0
2020-01-31 10:20:00,125.64,125.64,125.37,125.38,16019.0,125.64,125.64,125.37,125.38,16019.0
2020-01-31 10:25:00,125.38,125.42,124.92,125.03,13261.0,125.38,125.42,124.92,125.03,13261.0
2020-01-31 10:30:00,125.01,125.05,124.83,124.84,9646.0,125.01,125.05,124.83,124.84,9646.0
2020-01-31 10:35:00,124.79,124.91,124.69,124.91,11206.0,124.79,124.91,124.69,124.91,11206.0
2020-01-31 10:40:00,124.86,124.93,124.71,124.82,9265.0,124.86,124.93,124.71,124.82,9265.0
2020-01-31 10:45:00,124.83,125.0,124.74,124.92,6430.0,124.83,125.0,124.74,124.92,6430.0
2020-01-31 10:50:00,124.93,124.93,124.54,124.64,6774.0,124.93,124.93,124.54,124.64,6774.0
2020-01-31 10:55:00,124.71,124.71,124.42,124.51,6881.0,124.71,124.71,124.42,124.51,6881.0
2020-01-31 11:00:00,124.57,124.81,124.49,124.81,16912.0,124.57,124.81,124.49,124.81,16912.0
2020-01-31 11:05:00,124.8,124.8,124.49,124.66,9139.0,124.8,124.8,124.49,124.66,9139.0
2020-01-31 11:10:00,124.61,124.76,124.52,124.57,6434.0,124.61,124.76,124.52,124.57,6434.0
2020-01-31 11:15:00,124.56,124.93,124.3,124.88,10759.0,124.56,124.93,124.3,124.88,10759.0
2020-01-31 11:20:00,124.87,125.09,124.81,124.83,8025.0,124.87,125.09,124.81,124.83,8025.0
2020-01-31 11:25:00,124.82,124.92,124.62,124.69,19242.0,124.82,124.92,124.62,124.69,19242.0
2020-01-31 11:30:00,124.67,125.03,124.62,124.94,16150.0,124.67,125.03,124.62,124.94,16150.0
2020-01-31 11:35:00,124.98,125.04,124.69,124.83,9708.0,124.98,125.04,124.69,124.83,9708.0
2020-01-31 11:40:00,124.86,125.1,124.83,125.09,7810.0,124.86,125.1,124.83,125.09,7810.0
2020-01-31 11:45:00,125.17,125.43,125.17,125.4,9611.0,125.17,125.43,125.17,125.4,9611.0
2020-01-31 11:50:00,125.4,125.41,125.21,125.27,7891.0,125.4,125.41,125.21,125.27,7891.0
2020-01-31 11:55:00,125.3,125.36,125.23,125.28,6624.0,125.3,125.36,125.23,125.28,6624.0
2020-01-31 12:00:00,125.24,125.32,125.2,125.21,5243.0,125.24,125.32,125.2,125.21,5243.0
2020-01-31 12:05:00,125.19,125.2,125.0,125.01,4130.0,125.19,125.2,125.0,125.01,4130.0
2020-01-31 12:10:00,124.99,125.08,124.9,124.9,5066.0,124.99,125.08,124.9,124.9,5066.0
2020-01-31 12:15:00,124.93,125.15,124.92,125.15,4193.0,124.93,125.15,124.92,125.15,4193.0
2020-01-31 12:20:00,125.14,125.23,125.08,125.18,5254.0,125.14,125.23,125.08,125.18,5254.0
2020-01-31 12:25:00,125.16,125.3,125.1,125.29,10670.0,125.16,125.3,125.1,125.29,10670.0
2020-01-31 12:30:00,125.28,125.36,125.06,125.07,4390.0,125.28,125.36,125.06,125.07,4390.0
2020-01-31 12:35:00,125.03,125.03,124.81,124.87,34441.0,125.03,125.03,124.81,124.87,34441.0
2020-01-31 12:40:00,124.86,125.24,124.77,125.24,5937.0,124.86,125.24,124.77,125.24,5937.0
2020-01-31 12:45:00,125.22,125.41,125.22,125.33,3579.0,125.22,125.41,125.22,125.33,3579.0
2020-01-31 12:50:00,125.29,125.31,125.08,125.31,4193.0,125.29,125.31,125.08,125.31,4193.0
2020-01-31 12:55:00,125.27,125.43,125.27,125.42,3706.0,125.27,125.43,125.27,125.42,3706.0
2020-01-31 13:00:00,125.45,125.61,125.41,125.46,13170.0,125.45,125.61,125.41,125.46,13170.0
2020-01-31 13:05:00,125.49,125.52,125.31,125.33,5820.0,125.49,125.52,125.31,125.33,5820.0
2020-01-31 13:10:00,125.35,125.45,125.34,125.41,4138.0,125.35,125.45,125.34,125.41,4138.0
2020-01-31 13:15:00,125.39,125.59,125.39,125.59,5064.0,125.39,125.59,125.39,125.59,5064.0
2020-01-31 13:20:00,125.54,125.65,125.49,125.6,3252.0,125.54,125.65,125.49,125.6,3252.0
2020-01-31 13:25:00,125.56,125.59,125.35,125.48,5518.0,125.56,125.59,125.35,125.48,5518.0
2020-01-31 13:30:00,125.48,125.48,125.12,125.27,5216.0,125.48,125.48,125.12,125.27,5216.0
2020-01-31 13:35:00,125.28,125.36,125.2,125.35,5806.0,125.28,125.36,125.2,125.35,5806.0
2020-01-31 13:40:00,125.38,125.52,125.38,125.43,5189.0,125.38,125.52,125.38,125.43,5189.0
2020-01-31 13:45:00,125.45,125.64,125.45,125.64,24197.0,125.45,125.64,125.45,125.64,24197.0
2020-01-31 13:50:00,125.67,125.67,125.54,125.64,5298.0,125.67,125.67,125.54,125.64,5298.0
2020-01-31 13:55:00,125.63,125.9,125.63,125.87,6874.0,125.63,125.9,125.63,125.87,6874.0
2020-01-31 14:00:00,125.86,126.01,125.78,126.01,7198.0,125.86,126.01,125.78,126.01,7198.0
2020-01-31 14:05:00,126.01,126.07,125.89,125.9,6546.0,126.01,126.07,125.89,125.9,6546.0
2020-01-31 14:10:00,125.88,125.89,125.63,125.69,4688.0,125.88,125.89,125.63,125.69,4688.0
2020-01-31 14:15:00,125.77,125.78,125.61,125.76,3725.0,125.77,125.78,125.61,125.76,3725.0
2020-01-31 14:20:00,125.73,125.75,125.39,125.45,7282.0,125.73,125.75,125.39,125.45,7282.0
2020-01-31 14:25:00,125.44,125.61,125.44,125.61,5006.0,125.44,125.61,125.44,125.61,5006.0
2020-01-31 14:30:00,125.56,125.87,125.56,125.79,5472.0,125.56,125.87,125.56,125.79,5472.0
2020-01-31 14:35:00,125.8,125.91,125.74,125.8,5241.0,125.8,125.91,125.74,125.8,5241.0
2020-01-31 14:40:00,125.85,125.85,125.63,125.66,5828.0,125.85,125.85,125.63,125.66,5828.0
2020-01-31 14:45:00,125.62,125.68,125.61,125.62,8898.0,125.62,125.68,125.61,125.62,8898.0
2020-01-31 14:50:00,125.59,125.59,125.45,125.49,5140.0,125.59,125.59,125.45,125.49,5140.0
2020-01-31 14:55:00,125.49,125.7,125.49,125.6,6685.0,125.49,125.7,125.49,125.6,6685.0
2020-01-31 15:00:00,125.63,125.74,125.4,125.41,8118.0,125.63,125.74,125.4,125.41,8118.0
2020-01-31 15:05:00,125.33,125.33,125.12,125.16,10219.0,125.33,125.33,125.12,125.16,10219.0
2020-01-31 15:10:00,125.18,125.18,125.02,125.02,5040.0,125.18,125.18,125.02,125.02,5040.0
2020-01-31 15:15:00,125.02,125.2,124.96,125.17,6542.0,125.02,125.2,124.96,125.17,6542.0
2020-01-31 15:20:00,125.18,125.21,124.92,124.97,8828.0,125.18,125.21,124.92,124.97,8828.0
2020-01-31 15:25:00,124.96,124.97,124.76,124.77,6140.0,124.96,124.97,124.76,124.77,6140.0
2020-01-31 15:30:00,124.77,124.78,124.68,124.68,9193.0,124.77,124.78,124.68,124.68,9193.0
2020-01-31 15:35:00,124.64,124.65,124.35,124.38,21126.0,124.64,124.65,124.35,124.38,21126.0
2020-01-31 15:40:00,124.37,124.87,124.27,124.87,16223.0,124.37,124.87,124.27,124.87,16223.0
2020-01-31 15:45:00,124.85,124.91,124.61,124.61,15281.0,124.85,124.91,124.61,124.61,15281.0
2020-01-31 15:50:00,124.58,124.83,124.44,124.58,44381.0,124.58,124.83,124.44,124.58,44381.0
2020-01-31 15:55:00,124.64,124.97,124.63,124.65,71645.0,124.64,124.97,124.63,124.65,71645.0
2020-02-03 09:30:00,125.2,126.35,125.19,125.58,22587.0,125.2,126.35,125.19,125.58,22587.0
2020-02-03 09:35:00,125.94,126.19,125.47,125.49,6067.0,125.94,126.19,125.47,125.49,6067.0
2020-02-03 09:40:00,125.47,125.74,125.09,125.09,6700.0,125.47,125.74,125.09,125.09,6700.0
2020-02-03 09:45:00,125.11,125.28,124.87,125.0,9002.0,125.11,125.28,124.87,125.0,9002.0
2020-02-03 09:50:00,125.01,125.37,124.95,125.23,6870.0,125.01,125.37,124.95,125.23,6870.0
2020-02-03 09:55:00,125.28,125.28,125.05,125.11,10392.0,125.28,125.28,125.05,125.11,10392.0
2020-02-03 10:00:00,125.16,125.38,124.88,124.89,9758.0,125.16,125.38,124.88,124.89,9758.0
2020-02-03 10:05:00,124.86,125.22,124.68,125.22,5491.0,124.86,125.22,124.68,125.22,5491.0
2020-02-03 10:10:00,125.21,125.42,124.98,125.06,18416.0,125.21,125.42,124.98,125.06,18416.0
2020-02-03 10:15:00,125.09,125.2,125.0,125.01,14772.0,125.09,125.2,125.0,125.01,14772.0
2020-02-03 10:20:00,125.02,125.68,124.97,125.64,18490.0,125.02,125.68,124.97,125.64,18490.0
2020-02-03 10:25:00,125.64,125.64,125.43,125.45,6174.0,125.64,125.64,125.43,125.45,6174.0
2020-02-03 10:30:00,125.43,125.53,125.31,125.37,7000.0,125.43,125.53,125.31,125.37,7000.0
2020-02-03 10:35:00,125.28,125.72,125.28,125.64,5910.0,125.28,125.72,125.28,125.64,5910.0
2020-02-03 10:40:00,125.58,125.66,125.39,125.6,6274.0,125.58,125.66,125.39,125.6,6274.0
2020-02-03 10:45:00,125.6,125.62,125.29,125.32,4340.0,125.6,125.62,125.29,125.32,4340.0
2020-02-03 10:50:00,125.36,125.36,124.96,125.1,10148.0,125.36,125.36,124.96,125.1,10148.0
2020-02-03 10:55:00,125.06,125.31,125.06,125.2,36058.0,125.06,125.31,125.06,125.2,36058.0
2020-02-03 11:00:00,125.23,125.33,125.13,125.28,6821.0,125.23,125.33,125.13,125.28,6821.0
2020-02-03 11:05:00,125.29,125.5,125.28,125.44,5926.0,125.29,125.5,125.28,125.44,5926.0
2020-02-03 11:10:00,125.44,125.49,125.14,125.2,7265.0,125.44,125.49,125.14,125.2,7265.0
2020-02-03 11:15:00,125.23,125.24,125.09,125.18,10178.0,125.23,125.24,125.09,125.18,10178.0
2020-02-03 11:20:00,125.19,125.27,125.15,125.18,6455.0,125.19,125.27,125.15,125.18,6455.0
2020-02-03 11:25:00,125.13,125.15,125.03,125.07,7068.0,125.13,125.15,125.03,125.07,7068.0
2020-02-03 11:30:00,125.1,125.15,124.93,125.04,6400.0,125.1,125.15,124.93,125.04,6400.0
2020-02-03 11:35:00,125.02,125.02,124.64,124.66,6693.0,125.02,125.02,124.64,124.66,6693.0
2020-02-03 11:40:00,124.69,124.69,124.37,124.37,4841.0,124.69,124.69,124.37,124.37,4841.0
2020-02-03 11:45:00,124.37,124.39,124.1,124.2,5905.0,124.37,124.39,124.1,124.2,5905.0
2020-02-03 11:50:00,124.11,124.22,124.01,124.1,5008.0,124.11,124.22,124.01,124.1,5008.0
2020-02-03 11:55:00,124.11,124.17,124.0,124.05,3400.0,124.11,124.17,124.0,124.05,3400.0
2020-02-03 12:00:00,124.01,124.38,123.99,124.34,3600.0,124.01,124.38,123.99,124.34,3600.0
2020-02-03 12:05:00,124.32,124.36,124.24,124.24,1500.0,124.32,124.36,124.24,124.24,1500.0
2020-02-03 12:10:00,124.33,124.48,124.23,124.48,3900.0,124.33,124.48,124.23,124.48,3900.0
2020-02-03 12:15:00,124.44,124.63,124.43,124.6,2851.0,124.44,124.63,124.43,124.6,2851.0
2020-02-03 12:20:00,124.62,124.73,124.54,124.57,2540.0,124.62,124.73,124.54,124.57,2540.0
2020-02-03 12:25:00,124.56,124.56,124.44,124.44,3502.0,124.56,124.56,124.44,124.44,3502.0
2020-02-03 12:30:00,124.5,124.5,124.38,124.41,4976.0,124.5,124.5,124.38,124.41,4976.0
2020-02-03 12:35:00,124.43,124.49,124.29,124.35,2430.0,124.43,124.49,124.29,124.35,2430.0
2020-02-03 12:40:00,124.38,124.78,124.38,124.78,2400.0,124.38,124.78,124.38,124.78,2400.0
2020-02-03 12:45:00,124.72,124.77,124.61,124.68,1400.0,124.72,124.77,124.61,124.68,1400.0
2020-02-03 12:50:00,124.68,124.69,124.62,124.69,1600.0,124.68,124.69,124.62,124.69,1600.0
2020-02-03 12:55:00,124.73,124.78,124.73,124.78,3365.0,124.73,124.78,124.73,124.78,3365.0
2020-02-03 13:00:00,124.73,124.73,124.64,124.65,2336.0,124.73,124.73,124.64,124.65,2336.0
2020-02-03 13:05:00,124.66,124.76,124.61,124.65,4687.0,124.66,124.76,124.61,124.65,4687.0
2020-02-03 13:10:00,124.65,124.95,124.61,124.84,6034.0,124.65,124.95,124.61,124.84,6034.0
2020-02-03 13:15:00,124.73,124.88,124.72,124.88,2700.0,124.73,124.88,124.72,124.88,2700.0
2020-02-03 13:20:00,124.85,124.88,124.81,124.88,1700.0,124.85,124.88,124.81,124.88,1700.0
2020-02-03 13:25:00,124.89,124.89,124.63,124.63,2100.0,124.89,124.89,124.63,124.63,2100.0
2020-02-03 13:30:00,124.62,124.65,124.41,124.65,6263.0,124.62,124.65,124.41,124.65,6263.0
2020-02-03 13:35:00,124.67,124.84,124.67,124.81,2660.0,124.67,124.84,124.67,124.81,2660.0
2020-02-03 13:40:00,124.76,124.82,124.66,124.77,1300.0,124.76,124.82,124.66,124.77,1300.0
2020-02-03 13:45:00,124.73,124.73,124.62,124.73,2993.0,124.73,124.73,124.62,124.73,2993.0
2020-02-03 13:50:00,124.69,124.75,124.64,124.75,5226.0,124.69,124.75,124.64,124.75,5226.0
2020-02-03 13:55:00,124.77,124.83,124.68,124.72,2851.0,124.77,124.83,124.68,124.72,2851.0
2020-02-03 14:00:00,124.69,124.78,124.65,124.68,4900.0,124.69,124.78,124.65,124.68,4900.0
2020-02-03 14:05:00,124.71,124.71,124.63,124.66,3800.0,124.71,124.71,124.63,124.66,3800.0
2020-02-03 14:10:00,124.64,124.64,124.51,124.54,3046.0,124.64,124.64,124.51,124.54,3046.0
2020-02-03 14:15:00,124.55,124.62,124.44,124.47,7432.0,124.55,124.62,124.44,124.47,7432.0
2020-02-03 14:20:00,124.47,124.56,124.39,124.4,6150.0,124.47,124.56,124.39,124.4,6150.0
2020-02-03 14:25:00,124.34,124.44,124.21,124.23,9532.0,124.34,124.44,124.21,124.23,9532.0
2020-02-03 14:30:00,124.26,124.32,124.0,124.04,7915.0,124.26,124.32,124.0,124.04,7915.0
2020-02-03 14:35:00,124.06,124.28,124.04,124.19,13655.0,124.06,124.28,124.04,124.19,13655.0
2020-02-03 14:40:00,124.21,124.22,124.07,124.18,7150.0,124.21,124.22,124.07,124.18,7150.0
2020-02-03 14:45:00,124.16,124.2,124.0,124.03,8154.0,124.16,124.2,124.0,124.03,8154.0
2020-02-03 14:50:00,124.0,124.06,123.92,123.98,11248.0,124.0,124.06,123.92,123.98,11248.0
2020-02-03 14:55:00,123.92,124.03,123.85,124.02,9445.0,123.92,124.03,123.85,124.02,9445.0
2020-02-03 15:00:00,123.97,124.19,123.94,124.08,10366.0,123.97,124.19,123.94,124.08,10366.0
2020-02-03 15:05:00,124.12,124.28,124.05,124.25,4077.0,124.12,124.28,124.05,124.25,4077.0
2020-02-03 15:10:00,124.34,124.34,124.16,124.17,3400.0,124.34,124.34,124.16,124.17,3400.0
2020-02-03 15:15:00,124.19,124.21,124.14,124.18,5914.0,124.19,124.21,124.14,124.18,5914.0
2020-02-03 15:20:00,124.18,124.41,124.12,124.41,9452.0,124.18,124.41,124.12,124.41,9452.0
2020-02-03 15:25:00,124.43,124.62,124.38,124.62,6022.0,124.43,124.62,124.38,124.62,6022.0
2020-02-03 15:30:00,124.61,124.61,124.45,124.51,7727.0,124.61,124.61,124.45,124.51,7727.0
2020-02-03 15:35:00,124.51,124.61,124.44,124.47,5766.0,124.51,124.61,124.44,124.47,5766.0
2020-02-03 15:40:00,124.45,124.57,124.43,124.49,8640.0,124.45,124.57,124.43,124.49,8640.0
2020-02-03 15:45:00,124.47,124.54,124.37,124.4,9340.0,124.47,124.54,124.37,124.4,9340.0
2020-02-03 15:50:00,124.33,124.47,124.09,124.46,28130.0,124.33,124.47,124.09,124.46,28130.0
2020-02-03 15:55:00,124.44,124.45,124.33,124.42,29893.0,124.44,124.45,124.33,124.42,29893.0
2020-02-04 09:30:00,126.3,126.33,124.8,125.56,45461.0,126.3,126.33,124.8,125.56,45461.0
2020-02-04 09:35:00,125.2,125.66,124.85,125.2,7332.0,125.2,125.66,124.85,125.2,7332.0
2020-02-04 09:40:00,125.23,126.34,125.09,126.12,24280.0,125.23,126.34,125.09,126.12,24280.0
2020-02-04 09:45:00,125.98,126.48,125.58,126.48,12232.0,125.98,126.48,125.58,126.48,12232.0
2020-02-04 09:50:00,126.3,126.63,126.21,126.27,18670.0,126.3,126.63,126.21,126.27,18670.0
2020-02-04 09:55:00,126.25,126.41,125.89,126.09,13552.0,126.25,126.41,125.89,126.09,13552.0
2020-02-04 10:00:00,126.14,126.31,125.94,126.05,16732.0,126.14,126.31,125.94,126.05,16732.0
2020-02-04 10:05:00,126.12,126.42,126.04,126.27,14524.0,126.12,126.42,126.04,126.27,14524.0
2020-02-04 10:10:00,126.27,126.57,126.26,126.47,12700.0,126.27,126.57,126.26,126.47,12700.0
2020-02-04 10:15:00,126.38,126.69,126.34,126.55,8851.0,126.38,126.69,126.34,126.55,8851.0
2020-02-04 10:20:00,126.51,126.88,126.51,126.78,4750.0,126.51,126.88,126.51,126.78,4750.0
2020-02-04 10:25:00,126.81,126.83,126.56,126.76,4046.0,126.81,126.83,126.56,126.76,4046.0
2020-02-04 10:30:00,126.78,126.78,126.38,126.38,3806.0,126.78,126.78,126.38,126.38,3806.0
2020-02-04 10:35:00,126.43,126.53,126.37,126.39,4105.0,126.43,126.53,126.37,126.39,4105.0
2020-02-04 10:40:00,126.43,126.44,126.26,126.26,4843.0,126.43,126.44,126.26,126.26,4843.0
2020-02-04 10:45:00,126.31,126.31,126.06,126.21,6900.0,126.31,126.31,126.06,126.21,6900.0
2020-02-04 10:50:00,126.22,126.36,126.16,126.21,3761.0,126.22,126.36,126.16,126.21,3761.0
2020-02-04 10:55:00,126.21,126.27,126.0,126.0,12010.0,126.21,126.27,126.0,126.0,12010.0
2020-02-04 11:00:00,126.04,126.06,125.94,126.06,6676.0,126.04,126.06,125.94,126.06,6676.0
2020-02-04 11:05:00,126.01,126.16,125.97,125.99,6316.0,126.01,126.16,125.97,125.99,6316.0
2020-02-04 11:10:00,126.0,126.13,125.96,126.01,6516.0,126.0,126.13,125.96,126.01,6516.0
2020-02-04 11:15:00,125.98,126.27,125.97,126.25,11500.0,125.98,126.27,125.97,126.25,11500.0
2020-02-04 11:20:00,126.28,126.65,126.28,126.65,14204.0,126.28,126.65,126.28,126.65,14204.0
2020-02-04 11:25:00,126.68,127.02,126.59,127.02,8175.0,126.68,127.02,126.59,127.02,8175.0
2020-02-04 11:30:00,126.96,127.02,126.77,126.85,7040.0,126.96,127.02,126.77,126.85,7040.0
2020-02-04 11:35:00,126.8,126.85,126.46,126.48,7408.0,126.8,126.85,126.46,126.48,7408.0
2020-02-04 11:40:00,126.48,126.68,126.45,126.52,4760.0,126.48,126.68,126.45,126.52,4760.0
2020-02-04 11:45:00,126.48,126.69,126.48,126.61,37715.0,126.48,126.69,126.48,126.61,37715.0
2020-02-04 11:50:00,126.62,126.62,126.46,126.55,5960.0,126.62,126.62,126.46,126.55,5960.0
2020-02-04 11:55:00,126.61,126.78,126.54,126.73,8696.0,126.61,126.78,126.54,126.73,8696.0
2020-02-04 12:00:00,126.71,126.75,126.68,126.69,5516.0,126.71,126.75,126.68,126.69,5516.0
2020-02-04 12:05:00,126.7,126.74,126.66,126.68,4150.0,126.7,126.74,126.66,126.68,4150.0
2020-02-04 12:10:00,126.69,126.94,126.69,126.89,4833.0,126.69,126.94,126.69,126.89,4833.0
2020-02-04 12:15:00,126.89,126.99,126.85,126.92,4132.0,126.89,126.99,126.85,126.92,4132.0
2020-02-04 12:20:00,126.92,126.92,126.71,126.71,3700.0,126.92,126.92,126.71,126.71,3700.0
2020-02-04 12:25:00,126.72,126.93,126.71,126.89,4484.0,126.72,126.93,126.71,126.89,4484.0
2020-02-04 12:30:00,126.9,126.92,126.84,126.9,2300.0,126.9,126.92,126.84,126.9,2300.0
2020-02-04 12:35:00,126.9,126.96,126.87,126.89,3482.0,126.9,126.96,126.87,126.89,3482.0
2020-02-04 12:40:00,126.89,127.01,126.88,126.99,4900.0,126.89,127.01,126.88,126.99,4900.0
2020-02-04 12:45:00,127.0,127.06,126.95,127.03,3508.0,127.0,127.06,126.95,127.03,3508.0
2020-02-04 12:50:00,127.04,127.05,126.95,126.95,3306.0,127.04,127.05,126.95,126.95,3306.0
2020-02-04 12:55:00,126.97,127.09,126.8,126.8,23749.0,126.97,127.09,126.8,126.8,23749.0
2020-02-04 13:00:00,126.79,126.87,126.75,126.87,4747.0,126.79,126.87,126.75,126.87,4747.0
2020-02-04 13:05:00,126.88,126.95,126.85,126.85,8657.0,126.88,126.95,126.85,126.85,8657.0
2020-02-04 13:10:00,126.85,127.01,126.76,126.98,15114.0,126.85,127.01,126.76,126.98,15114.0
2020-02-04 13:15:00,126.98,127.09,126.91,126.96,23178.0,126.98,127.09,126.91,126.96,23178.0
2020-02-04 13:20:00,126.94,127.04,126.94,127.01,39503.0,126.94,127.04,126.94,127.01,39503.0
2020-02-04 13:25:00,127.07,127.2,126.94,127.19,15182.0,127.07,127.2,126.94,127.19,15182.0
2020-02-04 13:30:00,127.22,127.38,127.21,127.38,15704.0,127.22,127.38,127.21,127.38,15704.0
2020-02-04 13:35:00,127.44,127.56,127.37,127.56,28431.0,127.44,127.56,127.37,127.56,28431.0
2020-02-04 13:40:00,127.49,127.56,127.29,127.53,13957.0,127.49,127.56,127.29,127.53,13957.0
2020-02-04 13:45:00,127.53,127.74,127.2,127.24,25518.0,127.53,127.74,127.2,127.24,25518.0
2020-02-04 13:50:00,127.25,127.39,127.11,127.23,16733.0,127.25,127.39,127.11,127.23,16733.0
2020-02-04 13:55:00,127.18,127.21,127.05,127.09,5927.0,127.18,127.21,127.05,127.09,5927.0
2020-02-04 14:00:00,127.09,127.41,127.03,127.26,22020.0,127.09,127.41,127.03,127.26,22020.0
2020-02-04 14:05:00,127.3,127.57,127.26,127.47,17076.0,127.3,127.57,127.26,127.47,17076.0
2020-02-04 14:10:00,127.42,127.42,127.21,127.21,10063.0,127.42,127.42,127.21,127.21,10063.0
2020-02-04 14:15:00,127.21,127.28,127.15,127.22,23344.0,127.21,127.28,127.15,127.22,23344.0
2020-02-04 14:20:00,127.22,127.6,127.22,127.43,36903.0,127.22,127.6,127.22,127.43,36903.0
2020-02-04 14:25:00,127.43,127.43,127.22,127.27,4100.0,127.43,127.43,127.22,127.27,4100.0
2020-02-04 14:30:00,127.18,127.26,127.04,127.04,4437.0,127.18,127.26,127.04,127.04,4437.0
2020-02-04 14:35:00,127.04,127.11,126.94,126.98,6711.0,127.04,127.11,126.94,126.98,6711.0
2020-02-04 14:40:00,126.95,127.3,126.94,127.3,5699.0,126.95,127.3,126.94,127.3,5699.0
2020-02-04 14:45:00,127.32,127.4,127.27,127.31,3100.0,127.32,127.4,127.27,127.31,3100.0
2020-02-04 14:50:00,127.34,127.38,127.23,127.31,3200.0,127.34,127.38,127.23,127.31,3200.0
2020-02-04 14:55:00,127.29,127.46,127.25,127.44,5300.0,127.29,127.46,127.25,127.44,5300.0
2020-02-04 15:00:00,127.37,127.37,127.14,127.15,5344.0,127.37,127.37,127.14,127.15,5344.0
2020-02-04 15:05:00,127.15,127.15,126.92,126.98,6409.0,127.15,127.15,126.92,126.98,6409.0
2020-02-04 15:10:00,126.98,127.05,126.93,126.95,8262.0,126.98,127.05,126.93,126.95,8262.0
2020-02-04 15:15:00,126.95,126.96,126.89,126.92,6158.0,126.95,126.96,126.89,126.92,6158.0
2020-02-04 15:20:00,126.95,127.05,126.95,127.0,5015.0,126.95,127.05,126.95,127.0,5015.0
2020-02-04 15:25:00,127.0,127.19,126.99,127.18,6418.0,127.0,127.19,126.99,127.18,6418.0
2020-02-04 15:30:00,127.15,127.17,126.95,127.0,8438.0,127.15,127.17,126.95,127.0,8438.0
2020-02-04 15:35:00,126.99,127.07,126.98,127.04,14735.0,126.99,127.07,126.98,127.04,14735.0
2020-02-04 15:40:00,127.03,127.03,126.93,127.0,5743.0,127.03,127.03,126.93,127.0,5743.0
2020-02-04 15:45:00,127.01,127.07,126.93,126.96,9261.0,127.01,127.07,126.93,126.96,9261.0
2020-02-04 15:50:00,127.0,127.12,126.87,127.04,34189.0,127.0,127.12,126.87,127.04,34189.0
2020-02-04 15:55:00,127.0,127.0,126.83,126.93,37554.0,127.0,127.0,126.83,126.93,37554.0
2020-02-05 09:30:00,122.45,123.92,122.22,122.9,119282.0,122.45,123.92,122.22,122.9,119282.0
2020-02-05 09:35:00,122.9,123.4,121.5,123.07,71450.0,122.9,123.4,121.5,123.07,71450.0
2020-02-05 09:40:00,122.96,123.41,122.1,122.25,62528.0,122.96,123.41,122.1,122.25,62528.0
2020-02-05 09:45:00,122.26,122.62,122.06,122.12,52645.0,122.26,122.62,122.06,122.12,52645.0
2020-02-05 09:50:00,122.07,122.15,121.08,121.23,93969.0,122.07,122.15,121.08,121.23,93969.0
2020-02-05 09:55:00,121.29,121.83,121.05,121.34,31213.0,121.29,121.83,121.05,121.34,31213.0
2020-02-05 10:00:00,121.34,121.38,120.94,121.1,75624.0,121.34,121.38,120.94,121.1,75624.0
2020-02-05 10:05:00,121.08,121.74,121.03,121.63,69569.0,121.08,121.74,121.03,121.63,69569.0
2020-02-05 10:10:00,121.62,121.83,121.44,121.79,68421.0,121.62,121.83,121.44,121.79,68421.0
2020-02-05 10:15:00,121.83,121.83,121.19,121.47,28276.0,121.83,121.83,121.19,121.47,28276.0
2020-02-05 10:20:00,121.54,121.96,121.54,121.95,16985.0,121.54,121.96,121.54,121.95,16985.0
2020-02-05 10:25:00,121.95,122.08,121.53,121.92,28052.0,121.95,122.08,121.53,121.92,28052.0
2020-02-05 10:30:00,121.83,121.9,121.15,121.22,20965.0,121.83,121.9,121.15,121.22,20965.0
2020-02-05 10:35:00,121.18,121.3,120.93,120.95,33625.0,121.18,121.3,120.93,120.95,33625.0
2020-02-05 10:40:00,121.0,121.6,120.98,121.6,12515.0,121.0,121.6,120.98,121.6,12515.0
2020-02-05 10:45:00,121.45,121.8,121.25,121.41,20008.0,121.45,121.8,121.25,121.41,20008.0
2020-02-05 10:50:00,121.34,121.45,121.15,121.2,14401.0,121.34,121.45,121.15,121.2,14401.0
2020-02-05 10:55:00,121.18,121.33,120.94,120.97,14519.0,121.18,121.33,120.94,120.97,14519.0
2020-02-05 11:00:00,120.93,121.03,120.9,120.94,86180.0,120.93,121.03,120.9,120.94,86180.0
2020-02-05 11:05:00,120.92,121.1,120.9,121.02,26943.0,120.92,121.1,120.9,121.02,26943.0
2020-02-05 11:10:00,120.99,121.6,120.9,121.6,34711.0,120.99,121.6,120.9,121.6,34711.0
2020-02-05 11:15:00,121.6,121.9,121.42,121.86,14167.0,121.6,121.9,121.42,121.86,14167.0
2020-02-05 11:20:00,121.85,122.2,121.76,122.2,19768.0,121.85,122.2,121.76,122.2,19768.0
2020-02-05 11:25:00,122.24,122.5,122.19,122.5,38867.0,122.24,122.5,122.19,122.5,38867.0
2020-02-05 11:30:00,122.5,122.5,122.2,122.24,30928.0,122.5,122.5,122.2,122.24,30928.0
2020-02-05 11:35:00,122.25,122.36,122.17,122.18,23154.0,122.25,122.36,122.17,122.18,23154.0
2020-02-05 11:40:00,122.22,122.29,121.71,121.89,29171.0,122.22,122.29,121.71,121.89,29171.0
2020-02-05 11:45:00,121.9,121.92,121.73,121.88,11804.0,121.9,121.92,121.73,121.88,11804.0
2020-02-05 11:50:00,121.88,121.95,121.69,121.72,12021.0,121.88,121.95,121.69,121.72,12021.0
2020-02-05 11:55:00,121.69,121.9,121.46,121.85,14112.0,121.69,121.9,121.46,121.85,14112.0
2020-02-05 12:00:00,121.83,121.88,121.58,121.83,11065.0,121.83,121.88,121.58,121.83,11065.0
2020-02-05 12:05:00,121.86,122.02,121.82,121.92,13491.0,121.86,122.02,121.82,121.92,13491.0
2020-02-05 12:10:00,121.85,122.01,121.77,121.95,21047.0,121.85,122.01,121.77,121.95,21047.0
2020-02-05 12:15:00,121.95,122.04,121.67,121.67,32256.0,121.95,122.04,121.67,121.67,32256.0
2020-02-05 12:20:00,121.58,121.75,121.58,121.67,6669.0,121.58,121.75,121.58,121.67,6669.0
2020-02-05 12:25:00,121.71,121.71,121.47,121.58,11170.0,121.71,121.71,121.47,121.58,11170.0
2020-02-05 12:30:00,121.55,121.58,121.21,121.27,18558.0,121.55,121.58,121.21,121.27,18558.0
2020-02-05 12:35:00,121.23,121.23,121.0,121.07,11663.0,121.23,121.23,121.0,121.07,11663.0
2020-02-05 12:40:00,121.09,121.12,120.92,121.06,7823.0,121.09,121.12,120.92,121.06,7823.0
2020-02-05 12:45:00,121.06,121.5,121.0,121.36,11769.0,121.06,121.5,121.0,121.36,11769.0
2020-02-05 12:50:00,121.33,121.4,121.1,121.17,8794.0,121.33,121.4,121.1,121.17,8794.0
2020-02-05 12:55:00,121.13,121.17,121.0,121.09,8847.0,121.13,121.17,121.0,121.09,8847.0
2020-02-05 13:00:00,121.12,121.35,121.11,121.35,6421.0,121.12,121.35,121.11,121.35,6421.0
2020-02-05 13:05:00,121.36,121.36,121.02,121.02,8986.0,121.36,121.36,121.02,121.02,8986.0
2020-02-05 13:10:00,121.01,121.31,121.01,121.17,8620.0,121.01,121.31,121.01,121.17,8620.0
2020-02-05 13:15:00,121.1,121.24,120.76,120.76,42948.0,121.1,121.24,120.76,120.76,42948.0
2020-02-05 13:20:00,120.83,120.94,120.68,120.75,20275.0,120.83,120.94,120.68,120.75,20275.0
2020-02-05 13:25:00,120.75,120.75,120.37,120.55,26032.0,120.75,120.75,120.37,120.55,26032.0
2020-02-05 13:30:00,120.59,120.75,120.52,120.6,16638.0,120.59,120.75,120.52,120.6,16638.0
2020-02-05 13:35:00,120.58,120.58,120.42,120.45,11539.0,120.58,120.58,120.42,120.45,11539.0
2020-02-05 13:40:00,120.44,120.57,120.4,120.55,7499.0,120.44,120.57,120.4,120.55,7499.0
2020-02-05 13:45:00,120.51,120.51,120.11,120.31,20738.0,120.51,120.51,120.11,120.31,20738.0
2020-02-05 13:50:00,120.36,120.36,119.95,120.09,58151.0,120.36,120.36,119.95,120.09,58151.0
2020-02-05 13:55:00,120.06,120.43,120.06,120.15,28707.0,120.06,120.43,120.06,120.15,28707.0
2020-02-05 14:00:00,120.19,120.29,120.02,120.13,25272.0,120.19,120.29,120.02,120.13,25272.0
2020-02-05 14:05:00,120.1,120.19,119.88,119.94,64797.0,120.1,120.19,119.88,119.94,64797.0
2020-02-05 14:10:00,119.87,119.88,119.31,119.84,30567.0,119.87,119.88,119.31,119.84,30567.0
2020-02-05 14:15:00,119.85,119.95,119.78,119.92,9855.0,119.85,119.95,119.78,119.92,9855.0
2020-02-05 14:20:00,119.92,120.23,119.92,120.23,27279.0,119.92,120.23,119.92,120.23,27279.0
2020-02-05 14:25:00,120.21,120.3,119.98,120.02,12805.0,120.21,120.3,119.98,120.02,12805.0
2020-02-05 14:30:00,120.06,120.29,120.05,120.29,7963.0,120.06,120.29,120.05,120.29,7963.0
2020-02-05 14:35:00,120.24,120.41,120.21,120.29,10690.0,120.24,120.41,120.21,120.29,10690.0
2020-02-05 14:40:00,120.29,120.3,119.79,119.81,16326.0,120.29,120.3,119.79,119.81,16326.0
2020-02-05 14:45:00,119.85,120.39,119.83,120.36,13648.0,119.85,120.39,119.83,120.36,13648.0
2020-02-05 14:50:00,120.38,120.59,120.23,120.32,10275.0,120.38,120.59,120.23,120.32,10275.0
2020-02-05 14:55:00,120.37,120.46,120.28,120.33,8517.0,120.37,120.46,120.28,120.33,8517.0
2020-02-05 15:00:00,120.31,120.78,120.26,120.67,17578.0,120.31,120.78,120.26,120.67,17578.0
2020-02-05 15:05:00,120.67,120.75,120.47,120.58,40639.0,120.67,120.75,120.47,120.58,40639.0
2020-02-05 15:10:00,120.61,120.77,120.49,120.64,12959.0,120.61,120.77,120.49,120.64,12959.0
2020-02-05 15:15:00,120.66,120.8,120.66,120.73,10240.0,120.66,120.8,120.66,120.73,10240.0
2020-02-05 15:20:00,120.73,120.86,120.7,120.78,16258.0,120.73,120.86,120.7,120.78,16258.0
2020-02-05 15:25:00,120.8,120.84,120.68,120.68,9862.0,120.8,120.84,120.68,120.68,9862.0
2020-02-05 15:30:00,120.63,120.74,120.62,120.65,23155.0,120.63,120.74,120.62,120.65,23155.0
2020-02-05 15:35:00,120.66,120.89,120.65,120.65,18143.0,120.66,120.89,120.65,120.65,18143.0
2020-02-05 15:40:00,120.65,120.95,120.63,120.83,15358.0,120.65,120.95,120.63,120.83,15358.0
2020-02-05 15:45:00,120.83,121.06,120.78,120.87,34311.0,120.83,121.06,120.78,120.87,34311.0
2020-02-05 15:50:00,120.86,121.08,120.74,120.76,92992.0,120.86,121.08,120.74,120.76,92992.0
2020-02-05 15:55:00,120.72,120.84,120.64,120.76,86335.0,120.72,120.84,120.64,120.76,86335.0
2020-02-06 09:30:00,121.05,121.93,121.05,121.93,31038.0,121.05,121.93,121.05,121.93,31038.0
2020-02-06 09:35:00,121.95,123.0,121.95,122.81,265165.0,121.95,123.0,121.95,122.81,265165.0
2020-02-06 09:40:00,122.81,123.88,122.7,123.88,149157.0,122.81,123.88,122.7,123.88,149157.0
2020-02-06 09:45:00,123.81,124.94,123.46,124.4,41653.0,123.81,124.94,123.46,124.4,41653.0
2020-02-06 09:50:00,124.63,124.66,124.31,124.45,16038.0,124.63,124.66,124.31,124.45,16038.0
2020-02-06 09:55:00,124.6,124.6,123.95,123.95,16673.0,124.6,124.6,123.95,123.95,16673.0
2020-02-06 10:00:00,124.09,124.63,123.83,124.47,10982.0,124.09,124.63,123.83,124.47,10982.0
2020-02-06 10:05:00,124.53,124.8,124.24,124.35,28430.0,124.53,124.8,124.24,124.35,28430.0
2020-02-06 10:10:00,124.3,124.76,124.03,124.6,13266.0,124.3,124.76,124.03,124.6,13266.0
2020-02-06 10:15:00,124.49,124.59,124.22,124.22,9797.0,124.49,124.59,124.22,124.22,9797.0
2020-02-06 10:20:00,124.22,124.62,123.97,124.62,14431.0,124.22,124.62,123.97,124.62,14431.0
2020-02-06 10:25:00,124.61,125.0,124.57,125.0,15734.0,124.61,125.0,124.57,125.0,15734.0
2020-02-06 10:30:00,125.11,125.59,125.02,125.51,11889.0,125.11,125.59,125.02,125.51,11889.0
2020-02-06 10:35:00,125.48,125.57,125.09,125.44,14504.0,125.48,125.57,125.09,125.44,14504.0
2020-02-06 10:40:00,125.44,125.65,125.26,125.44,14269.0,125.44,125.65,125.26,125.44,14269.0
2020-02-06 10:45:00,125.45,125.45,125.12,125.32,18604.0,125.45,125.45,125.12,125.32,18604.0
2020-02-06 10:50:00,125.31,125.38,125.13,125.25,17549.0,125.31,125.38,125.13,125.25,17549.0
2020-02-06 10:55:00,125.36,125.66,125.34,125.48,11462.0,125.36,125.66,125.34,125.48,11462.0
2020-02-06 11:00:00,125.46,125.58,125.22,125.29,14292.0,125.46,125.58,125.22,125.29,14292.0
2020-02-06 11:05:00,125.32,125.69,125.26,125.61,48716.0,125.32,125.69,125.26,125.61,48716.0
2020-02-06 11:10:00,125.56,125.9,125.53,125.67,13698.0,125.56,125.9,125.53,125.67,13698.0
2020-02-06 11:15:00,125.66,125.8,125.54,125.8,7642.0,125.66,125.8,125.54,125.8,7642.0
2020-02-06 11:20:00,125.83,126.11,125.8,125.82,13014.0,125.83,126.11,125.8,125.82,13014.0
2020-02-06 11:25:00,125.82,125.89,125.39,125.53,30371.0,125.82,125.89,125.39,125.53,30371.0
2020-02-06 11:30:00,125.6,125.83,125.55,125.68,11132.0,125.6,125.83,125.55,125.68,11132.0
2020-02-06 11:35:00,125.68,125.92,125.68,125.89,12312.0,125.68,125.92,125.68,125.89,12312.0
2020-02-06 11:40:00,125.87,126.29,125.8,126.25,9388.0,125.87,126.29,125.8,126.25,9388.0
2020-02-06 11:45:00,126.26,126.26,125.84,126.02,17765.0,126.26,126.26,125.84,126.02,17765.0
2020-02-06 11:50:00,126.1,126.4,125.85,126.4,17196.0,126.1,126.4,125.85,126.4,17196.0
2020-02-06 11:55:00,126.44,126.65,126.31,126.62,11614.0,126.44,126.65,126.31,126.62,11614.0
2020-02-06 12:00:00,126.6,126.89,126.53,126.86,9831.0,126.6,126.89,126.53,126.86,9831.0
2020-02-06 12:05:00,126.86,126.86,126.47,126.54,11937.0,126.86,126.86,126.47,126.54,11937.0
2020-02-06 12:10:00,126.51,126.76,126.49,126.59,15313.0,126.51,126.76,126.49,126.59,15313.0
2020-02-06 12:15:00,126.55,126.79,126.54,126.71,13556.0,126.55,126.79,126.54,126.71,13556.0
2020-02-06 12:20:00,126.76,126.78,126.49,126.56,6226.0,126.76,126.78,126.49,126.56,6226.0
2020-02-06 12:25:00,126.56,126.63,126.51,126.59,6521.0,126.56,126.63,126.51,126.59,6521.0
2020-02-06 12:30:00,126.58,126.7,126.31,126.7,9005.0,126.58,126.7,126.31,126.7,9005.0
2020-02-06 12:35:00,126.73,126.96,126.65,126.79,13025.0,126.73,126.96,126.65,126.79,13025.0
2020-02-06 12:40:00,126.78,127.04,126.68,126.93,13829.0,126.78,127.04,126.68,126.93,13829.0
2020-02-06 12:45:00,126.9,127.05,126.83,127.03,8900.0,126.9,127.05,126.83,127.03,8900.0
2020-02-06 12:50:00,127.06,127.06,126.85,126.97,8605.0,127.06,127.06,126.85,126.97,8605.0
2020-02-06 12:55:00,127.0,127.0,126.57,126.58,25926.0,127.0,127.0,126.57,126.58,25926.0
2020-02-06 13:00:00,126.54,126.62,126.36,126.62,15575.0,126.54,126.62,126.36,126.62,15575.0
2020-02-06 13:05:00,126.6,126.96,126.58,126.89,11470.0,126.6,126.96,126.58,126.89,11470.0
2020-02-06 13:10:00,126.86,127.18,126.84,126.95,9241.0,126.86,127.18,126.84,126.95,9241.0
2020-02-06 13:15:00,126.97,127.0,126.81,126.96,20684.0,126.97,127.0,126.81,126.96,20684.0
2020-02-06 13:20:00,126.96,127.18,126.92,127.14,63945.0,126.96,127.18,126.92,127.14,63945.0
2020-02-06 13:25:00,127.15,127.35,127.13,127.19,17591.0,127.15,127.35,127.13,127.19,17591.0
2020-02-06 13:30:00,127.19,127.41,127.08,127.35,19533.0,127.19,127.41,127.08,127.35,19533.0
2020-02-06 13:35:00,127.3,127.37,127.16,127.32,25568.0,127.3,127.37,127.16,127.32,25568.0
2020-02-06 13:40:00,127.31,127.38,127.19,127.37,29503.0,127.31,127.38,127.19,127.37,29503.0
2020-02-06 13:45:00,127.36,127.66,127.35,127.64,19529.0,127.36,127.66,127.35,127.64,19529.0
2020-02-06 13:50:00,127.64,127.81,127.63,127.81,28036.0,127.64,127.81,127.63,127.81,28036.0
2020-02-06 13:55:00,127.81,127.97,127.78,127.87,25153.0,127.81,127.97,127.78,127.87,25153.0
2020-02-06 14:00:00,127.88,127.96,127.84,127.88,14101.0,127.88,127.96,127.84,127.88,14101.0
2020-02-06 14:05:00,127.9,127.96,127.61,127.69,19316.0,127.9,127.96,127.61,127.69,19316.0
2020-02-06 14:10:00,127.68,127.68,127.36,127.39,13853.0,127.68,127.68,127.36,127.39,13853.0
2020-02-06 14:15:00,127.41,127.44,127.06,127.1,19978.0,127.41,127.44,127.06,127.1,19978.0
2020-02-06 14:20:00,127.11,127.27,127.06,127.14,40205.0,127.11,127.27,127.06,127.14,40205.0
2020-02-06 14:25:00,127.08,127.32,126.93,127.28,30196.0,127.08,127.32,126.93,127.28,30196.0
2020-02-06 14:30:00,127.26,127.43,127.24,127.27,17323.0,127.26,127.43,127.24,127.27,17323.0
2020-02-06 14:35:00,127.27,127.31,127.06,127.26,35645.0,127.27,127.31,127.06,127.26,35645.0
2020-02-06 14:40:00,127.26,127.38,127.18,127.38,10513.0,127.26,127.38,127.18,127.38,10513.0
2020-02-06 14:45:00,127.33,127.5,127.29,127.31,14233.0,127.33,127.5,127.29,127.31,14233.0
2020-02-06 14:50:00,127.34,127.5,127.33,127.5,30934.0,127.34,127.5,127.33,127.5,30934.0
2020-02-06 14:55:00,127.5,127.67,127.19,127.67,34674.0,127.5,127.67,127.19,127.67,34674.0
2020-02-06 15:00:00,127.66,127.96,127.59,127.89,19102.0,127.66,127.96,127.59,127.89,19102.0
2020-02-06 15:05:00,127.89,128.05,127.53,127.6,21829.0,127.89,128.05,127.53,127.6,21829.0
2020-02-06 15:10:00,127.58,127.58,126.99,127.19,19007.0,127.58,127.58,126.99,127.19,19007.0
2020-02-06 15:15:00,127.19,127.72,127.11,127.63,18353.0,127.19,127.72,127.11,127.63,18353.0
2020-02-06 15:20:00,127.64,127.86,127.38,127.57,21471.0,127.64,127.86,127.38,127.57,21471.0
2020-02-06 15:25:00,127.54,127.63,127.27,127.46,20598.0,127.54,127.63,127.27,127.46,20598.0
2020-02-06 15:30:00,127.46,127.48,127.21,127.41,33071.0,127.46,127.48,127.21,127.41,33071.0
2020-02-06 15:35:00,127.46,127.53,127.39,127.52,28769.0,127.46,127.53,127.39,127.52,28769.0
2020-02-06 15:40:00,127.54,127.65,127.4,127.41,29835.0,127.54,127.65,127.4,127.41,29835.0
2020-02-06 15:45:00,127.38,127.49,127.2,127.38,40896.0,127.38,127.49,127.2,127.38,40896.0
2020-02-06 15:50:00,127.38,128.0,127.24,127.73,98601.0,127.38,128.0,127.24,127.73,98601.0
2020-02-06 15:55:00,127.79,127.93,127.45,127.6,148421.0,127.79,127.93,127.45,127.6,148421.0
2020-02-07 09:30:00,116.26,117.66,114.59,116.49,691157.0,116.26,117.66,114.59,116.49,691157.0
2020-02-07 09:35:00,116.51,116.9,115.01,115.01,338087.0,116.51,116.9,115.01,115.01,338087.0
2020-02-07 09:40:00,115.01,115.08,113.76,113.76,400721.0,115.01,115.08,113.76,113.76,400721.0
2020-02-07 09:45:00,113.76,114.83,113.3,114.39,371822.0,113.76,114.83,113.3,114.39,371822.0
2020-02-07 09:50:00,114.39,115.26,114.39,114.99,208799.0,114.39,115.26,114.39,114.99,208799.0
2020-02-07 09:55:00,115.01,115.16,113.65,113.69,129710.0,115.01,115.16,113.65,113.69,129710.0
2020-02-07 10:00:00,113.68,114.01,113.55,113.97,124076.0,113.68,114.01,113.55,113.97,124076.0
2020-02-07 10:05:00,113.93,114.15,113.62,113.89,166153.0,113.93,114.15,113.62,113.89,166153.0
2020-02-07 10:10:00,113.85,113.96,113.6,113.63,82259.0,113.85,113.96,113.6,113.63,82259.0
2020-02-07 10:15:00,113.62,113.77,113.25,113.28,370570.0,113.62,113.77,113.25,113.28,370570.0
2020-02-07 10:20:00,113.28,115.35,113.25,115.08,225255.0,113.28,115.35,113.25,115.08,225255.0
2020-02-07 10:25:00,115.08,115.5,114.69,114.95,170242.0,115.08,115.5,114.69,114.95,170242.0
2020-02-07 10:30:00,114.97,115.63,114.84,115.52,144013.0,114.97,115.63,114.84,115.52,144013.0
2020-02-07 10:35:00,115.52,115.52,114.88,114.94,58500.0,115.52,115.52,114.88,114.94,58500.0
2020-02-07 10:40:00,114.98,115.34,114.88,115.22,63512.0,114.98,115.34,114.88,115.22,63512.0
2020-02-07 10:45:00,115.17,115.28,114.51,114.82,88659.0,115.17,115.28,114.51,114.82,88659.0
2020-02-07 10:50:00,114.76,114.98,114.02,114.19,76459.0,114.76,114.98,114.02,114.19,76459.0
2020-02-07 10:55:00,114.17,114.17,113.79,113.98,46774.0,114.17,114.17,113.79,113.98,46774.0
2020-02-07 11:00:00,113.95,114.04,113.8,113.93,57344.0,113.95,114.04,113.8,113.93,57344.0
2020-02-07 11:05:00,113.91,114.84,113.76,114.84,96713.0,113.91,114.84,113.76,114.84,96713.0
2020-02-07 11:10:00,114.8,114.92,114.48,114.85,38603.0,114.8,114.92,114.48,114.85,38603.0
2020-02-07 11:15:00,114.82,114.83,114.63,114.75,49327.0,114.82,114.83,114.63,114.75,49327.0
2020-02-07 11:20:00,114.77,115.15,114.73,115.04,46788.0,114.77,115.15,114.73,115.04,46788.0
2020-02-07 11:25:00,115.05,115.12,114.73,115.09,49845.0,115.05,115.12,114.73,115.09,49845.0
2020-02-07 11:30:00,115.12,115.7,115.06,115.58,76449.0,115.12,115.7,115.06,115.58,76449.0
2020-02-07 11:35:00,115.57,115.87,115.34,115.74,49849.0,115.57,115.87,115.34,115.74,49849.0
2020-02-07 11:40:00,115.77,115.81,115.13,115.27,32293.0,115.77,115.81,115.13,115.27,32293.0
2020-02-07 11:45:00,115.29,115.4,115.1,115.27,80532.0,115.29,115.4,115.1,115.27,80532.0
2020-02-07 11:50:00,115.27,115.35,115.07,115.16,28551.0,115.27,115.35,115.07,115.16,28551.0
2020-02-07 11:55:00,115.17,115.17,114.6,114.63,39159.0,115.17,115.17,114.6,114.63,39159.0
2020-02-07 12:00:00,114.65,114.8,114.54,114.63,51357.0,114.65,114.8,114.54,114.63,51357.0
2020-02-07 12:05:00,114.62,114.86,114.62,114.8,33769.0,114.62,114.86,114.62,114.8,33769.0
2020-02-07 12:10:00,114.8,114.95,114.53,114.67,53529.0,114.8,114.95,114.53,114.67,53529.0
2020-02-07 12:15:00,114.67,114.73,114.51,114.63,49940.0,114.67,114.73,114.51,114.63,49940.0
2020-02-07 12:20:00,114.63,114.78,114.63,114.72,27502.0,114.63,114.78,114.63,114.72,27502.0
2020-02-07 12:25:00,114.75,115.07,114.72,115.01,27882.0,114.75,115.07,114.72,115.01,27882.0
2020-02-07 12:30:00,115.02,115.26,115.0,115.23,24392.0,115.02,115.26,115.0,115.23,24392.0
2020-02-07 12:35:00,115.28,115.31,114.93,115.06,58227.0,115.28,115.31,114.93,115.06,58227.0
2020-02-07 12:40:00,115.06,115.16,114.95,114.97,22669.0,115.06,115.16,114.95,114.97,22669.0
2020-02-07 12:45:00,114.95,114.99,114.27,114.33,82598.0,114.95,114.99,114.27,114.33,82598.0
2020-02-07 12:50:00,114.35,114.46,114.01,114.02,27139.0,114.35,114.46,114.01,114.02,27139.0
2020-02-07 12:55:00,114.02,114.17,114.0,114.06,31573.0,114.02,114.17,114.0,114.06,31573.0
2020-02-07 13:00:00,114.06,114.06,113.81,113.82,36065.0,114.06,114.06,113.81,113.82,36065.0
2020-02-07 13:05:00,113.81,113.9,113.6,113.74,44893.0,113.81,113.9,113.6,113.74,44893.0
2020-02-07 13:10:00,113.78,113.94,113.76,113.91,30319.0,113.78,113.94,113.76,113.91,30319.0
2020-02-07 13:15:00,113.92,114.39,113.89,114.21,38678.0,113.92,114.39,113.89,114.21,38678.0
2020-02-07 13:20:00,114.23,114.23,113.75,113.77,24794.0,114.23,114.23,113.75,113.77,24794.0
2020-02-07 13:25:00,113.79,113.83,113.57,113.68,26806.0,113.79,113.83,113.57,113.68,26806.0
2020-02-07 13:30:00,113.67,113.81,113.5,113.65,37589.0,113.67,113.81,113.5,113.65,37589.0
2020-02-07 13:35:00,113.65,113.72,113.28,113.3,55199.0,113.65,113.72,113.28,113.3,55199.0
2020-02-07 13:40:00,113.29,113.46,113.27,113.28,44484.0,113.29,113.46,113.27,113.28,44484.0
2020-02-07 13:45:00,113.27,113.34,113.0,113.0,69397.0,113.27,113.34,113.0,113.0,69397.0
2020-02-07 13:50:00,113.0,113.17,112.99,113.05,38338.0,113.0,113.17,112.99,113.05,38338.0
2020-02-07 13:55:00,113.04,113.06,113.0,113.02,30183.0,113.04,113.06,113.0,113.02,30183.0
2020-02-07 14:00:00,113.02,113.35,112.99,113.0,114406.0,113.02,113.35,112.99,113.0,114406.0
2020-02-07 14:05:00,113.0,113.1,112.98,113.01,55271.0,113.0,113.1,112.98,113.01,55271.0
2020-02-07 14:10:00,113.0,113.51,112.99,113.43,71032.0,113.0,113.51,112.99,113.43,71032.0
2020-02-07 14:15:00,113.43,113.95,113.4,113.5,103125.0,113.43,113.95,113.4,113.5,103125.0
2020-02-07 14:20:00,113.5,113.89,113.36,113.88,59134.0,113.5,113.89,113.36,113.88,59134.0
2020-02-07 14:25:00,113.86,113.99,113.4,113.74,54613.0,113.86,113.99,113.4,113.74,54613.0
2020-02-07 14:30:00,113.72,113.78,113.67,113.78,43111.0,113.72,113.78,113.67,113.78,43111.0
2020-02-07 14:35:00,113.79,113.85,113.48,113.79,57099.0,113.79,113.85,113.48,113.79,57099.0
2020-02-07 14:40:00,113.8,113.82,113.38,113.51,33241.0,113.8,113.82,113.38,113.51,33241.0
2020-02-07 14:45:00,113.56,113.56,113.17,113.19,48631.0,113.56,113.56,113.17,113.19,48631.0
2020-02-07 14:50:00,113.2,114.06,113.15,114.04,79158.0,113.2,114.06,113.15,114.04,79158.0
2020-02-07 14:55:00,114.04,114.06,113.46,113.83,74879.0,114.04,114.06,113.46,113.83,74879.0
2020-02-07 15:00:00,113.81,113.81,113.43,113.47,27488.0,113.81,113.81,113.43,113.47,27488.0
2020-02-07 15:05:00,113.47,113.7,113.25,113.3,32061.0,113.47,113.7,113.25,113.3,32061.0
2020-02-07 15:10:00,113.31,113.74,113.31,113.73,48742.0,113.31,113.74,113.31,113.73,48742.0
2020-02-07 15:15:00,113.71,113.97,113.63,113.9,28705.0,113.71,113.97,113.63,113.9,28705.0
2020-02-07 15:20:00,113.89,113.95,113.46,113.51,35344.0,113.89,113.95,113.46,113.51,35344.0
2020-02-07 15:25:00,113.49,113.78,113.41,113.67,77906.0,113.49,113.78,113.41,113.67,77906.0
2020-02-07 15:30:00,113.67,114.24,113.67,114.23,109627.0,113.67,114.24,113.67,114.23,109627.0
2020-02-07 15:35:00,114.2,114.22,113.56,113.56,52366.0,114.2,114.22,113.56,113.56,52366.0
2020-02-07 15:40:00,113.56,113.79,113.44,113.64,54745.0,113.56,113.79,113.44,113.64,54745.0
2020-02-07 15:45:00,113.65,113.86,113.45,113.46,57912.0,113.65,113.86,113.45,113.46,57912.0
2020-02-07 15:50:00,113.45,113.49,112.98,113.01,153439.0,113.45,113.49,112.98,113.01,153439.0
2020-02-07 15:55:00,113.01,113.21,112.58,112.6,254286.0,113.01,113.21,112.58,112.6,254286.0
2020-02-10 09:30:00,112.5,112.6,112.5,112.51,172697.0,112.5,112.6,112.5,112.51,172697.0
2020-02-10 09:35:00,112.5,112.51,110.75,110.77,164254.0,112.5,112.51,110.75,110.77,164254.0
2020-02-10 09:40:00,110.81,111.36,110.61,111.32,86976.0,110.81,111.36,110.61,111.32,86976.0
2020-02-10 09:45:00,111.3,111.51,109.09,109.66,190817.0,111.3,111.51,109.09,109.66,190817.0
2020-02-10 09:50:00,109.65,111.8,109.56,111.72,289864.0,109.65,111.8,109.56,111.72,289864.0
2020-02-10 09:55:00,111.71,111.74,110.4,111.15,60969.0,111.71,111.74,110.4,111.15,60969.0
2020-02-10 10:00:00,111.28,111.74,111.14,111.4,71139.0,111.28,111.74,111.14,111.4,71139.0
2020-02-10 10:05:00,111.38,111.44,110.67,111.07,90357.0,111.38,111.44,110.67,111.07,90357.0
2020-02-10 10:10:00,111.14,111.58,111.0,111.52,31702.0,111.14,111.58,111.0,111.52,31702.0
2020-02-10 10:15:00,111.59,112.09,111.53,111.99,93159.0,111.59,112.09,111.53,111.99,93159.0
2020-02-10 10:20:00,111.98,112.09,111.78,111.93,45896.0,111.98,112.09,111.78,111.93,45896.0
2020-02-10 10:25:00,111.92,111.93,111.4,111.45,27619.0,111.92,111.93,111.4,111.45,27619.0
2020-02-10 10:30:00,111.47,111.47,111.08,111.25,22708.0,111.47,111.47,111.08,111.25,22708.0
2020-02-10 10:35:00,111.23,111.47,111.12,111.18,23227.0,111.23,111.47,111.12,111.18,23227.0
2020-02-10 10:40:00,111.17,111.17,110.81,110.92,22490.0,111.17,111.17,110.81,110.92,22490.0
2020-02-10 10:45:00,110.91,111.15,110.81,111.11,22154.0,110.91,111.15,110.81,111.11,22154.0
2020-02-10 10:50:00,111.08,111.4,111.01,111.34,17863.0,111.08,111.4,111.01,111.34,17863.0
2020-02-10 10:55:00,111.36,111.66,111.36,111.45,23542.0,111.36,111.66,111.36,111.45,23542.0
2020-02-10 11:00:00,111.44,111.49,111.25,111.45,28618.0,111.44,111.49,111.25,111.45,28618.0
2020-02-10 11:05:00,111.44,111.55,111.38,111.5,18955.0,111.44,111.55,111.38,111.5,18955.0
2020-02-10 11:10:00,111.49,111.76,111.49,111.68,18692.0,111.49,111.76,111.49,111.68,18692.0
2020-02-10 11:15:00,111.68,111.72,111.57,111.72,9757.0,111.68,111.72,111.57,111.72,9757.0
2020-02-10 11:20:00,111.72,111.84,111.65,111.72,14788.0,111.72,111.84,111.65,111.72,14788.0
2020-02-10 11:25:00,111.7,111.88,111.69,111.78,13114.0,111.7,111.88,111.69,111.78,13114.0
2020-02-10 11:30:00,111.78,111.81,111.58,111.72,18118.0,111.78,111.81,111.58,111.72,18118.0
2020-02-10 11:35:00,111.74,111.74,111.46,111.47,10892.0,111.74,111.74,111.46,111.47,10892.0
2020-02-10 11:40:00,111.46,111.63,111.33,111.35,23553.0,111.46,111.63,111.33,111.35,23553.0
2020-02-10 11:45:00,111.35,111.58,111.35,111.38,8341.0,111.35,111.58,111.35,111.38,8341.0
2020-02-10 11:50:00,111.45,111.45,111.26,111.28,19067.0,111.45,111.45,111.26,111.28,19067.0
2020-02-10 11:55:00,111.28,111.35,111.26,111.3,17339.0,111.28,111.35,111.26,111.3,17339.0
2020-02-10 12:00:00,111.29,111.35,110.93,111.03,25212.0,111.29,111.35,110.93,111.03,25212.0
2020-02-10 12:05:00,111.03,111.06,110.79,110.85,19013.0,111.03,111.06,110.79,110.85,19013.0
2020-02-10 12:10:00,110.84,110.85,110.77,110.82,13011.0,110.84,110.85,110.77,110.82,13011.0
2020-02-10 12:15:00,110.82,111.01,110.81,110.93,18382.0,110.82,111.01,110.81,110.93,18382.0
2020-02-10 12:20:00,110.93,110.93,110.76,110.81,24573.0,110.93,110.93,110.76,110.81,24573.0
2020-02-10 12:25:00,110.81,110.88,110.69,110.7,22217.0,110.81,110.88,110.69,110.7,22217.0
2020-02-10 12:30:00,110.7,110.73,110.46,110.49,15655.0,110.7,110.73,110.46,110.49,15655.0
2020-02-10 12:35:00,110.47,110.72,110.31,110.71,19633.0,110.47,110.72,110.31,110.71,19633.0
2020-02-10 12:40:00,110.71,110.75,110.56,110.64,15324.0,110.71,110.75,110.56,110.64,15324.0
2020-02-10 12:45:00,110.67,110.89,110.57,110.58,13330.0,110.67,110.89,110.57,110.58,13330.0
2020-02-10 12:50:00,110.57,110.73,110.56,110.56,10759.0,110.57,110.73,110.56,110.56,10759.0
2020-02-10 12:55:00,110.56,110.63,110.54,110.58,12226.0,110.56,110.63,110.54,110.58,12226.0
2020-02-10 13:00:00,110.6,110.64,110.58,110.62,11123.0,110.6,110.64,110.58,110.62,11123.0
2020-02-10 13:05:00,110.6,110.66,110.54,110.64,47004.0,110.6,110.66,110.54,110.64,47004.0
2020-02-10 13:10:00,110.64,110.94,110.62,110.86,17344.0,110.64,110.94,110.62,110.86,17344.0
2020-02-10 13:15:00,110.84,110.85,110.68,110.76,11593.0,110.84,110.85,110.68,110.76,11593.0
2020-02-10 13:20:00,110.75,110.75,110.57,110.66,17727.0,110.75,110.75,110.57,110.66,17727.0
2020-02-10 13:25:00,110.69,110.69,110.32,110.4,36305.0,110.69,110.69,110.32,110.4,36305.0
2020-02-10 13:30:00,110.41,110.73,110.4,110.69,39510.0,110.41,110.73,110.4,110.69,39510.0
2020-02-10 13:35:00,110.68,110.71,110.5,110.52,16422.0,110.68,110.71,110.5,110.52,16422.0
2020-02-10 13:40:00,110.52,110.6,110.52,110.58,25491.0,110.52,110.6,110.52,110.58,25491.0
2020-02-10 13:45:00,110.58,110.65,110.41,110.62,24011.0,110.58,110.65,110.41,110.62,24011.0
2020-02-10 13:50:00,110.62,110.78,110.6,110.71,17960.0,110.62,110.78,110.6,110.71,17960.0
2020-02-10 13:55:00,110.71,110.74,110.59,110.59,18101.0,110.71,110.74,110.59,110.59,18101.0
2020-02-10 14:00:00,110.61,110.83,110.6,110.74,24105.0,110.61,110.83,110.6,110.74,24105.0
2020-02-10 14:05:00,110.75,110.81,110.66,110.73,23196.0,110.75,110.81,110.66,110.73,23196.0
2020-02-10 14:10:00,110.71,110.74,110.46,110.58,36618.0,110.71,110.74,110.46,110.58,36618.0
2020-02-10 14:15:00,110.6,110.6,110.5,110.58,8872.0,110.6,110.6,110.5,110.58,8872.0
2020-02-10 14:20:00,110.58,110.67,110.56,110.56,14687.0,110.58,110.67,110.56,110.56,14687.0
2020-02-10 14:25:00,110.56,110.57,110.49,110.52,14389.0,110.56,110.57,110.49,110.52,14389.0
2020-02-10 14:30:00,110.52,110.81,110.51,110.78,70865.0,110.52,110.81,110.51,110.78,70865.0
2020-02-10 14:35:00,110.8,110.83,110.5,110.57,24143.0,110.8,110.83,110.5,110.57,24143.0
2020-02-10 14:40:00,110.55,110.75,110.46,110.54,75433.0,110.55,110.75,110.46,110.54,75433.0
2020-02-10 14:45:00,110.56,110.65,110.45,110.64,14742.0,110.56,110.65,110.45,110.64,14742.0
2020-02-10 14:50:00,110.65,110.76,110.58,110.63,20429.0,110.65,110.76,110.58,110.63,20429.0
2020-02-10 14:55:00,110.63,110.64,110.58,110.58,16004.0,110.63,110.64,110.58,110.58,16004.0
2020-02-10 15:00:00,110.59,110.64,110.56,110.59,17174.0,110.59,110.64,110.56,110.59,17174.0
2020-02-10 15:05:00,110.59,110.67,110.39,110.43,21710.0,110.59,110.67,110.39,110.43,21710.0
2020-02-10 15:10:00,110.43,110.57,110.43,110.5,18988.0,110.43,110.57,110.43,110.5,18988.0
2020-02-10 15:15:00,110.48,110.61,110.46,110.55,16036.0,110.48,110.61,110.46,110.55,16036.0
2020-02-10 15:20:00,110.56,110.64,110.45,110.64,19746.0,110.56,110.64,110.45,110.64,19746.0
2020-02-10 15:25:00,110.65,110.69,110.52,110.54,16278.0,110.65,110.69,110.52,110.54,16278.0
2020-02-10 15:30:00,110.53,110.95,110.53,110.92,75063.0,110.53,110.95,110.53,110.92,75063.0
2020-02-10 15:35:00,110.92,110.92,110.57,110.58,23900.0,110.92,110.92,110.57,110.58,23900.0
2020-02-10 15:40:00,110.57,110.71,110.47,110.7,28293.0,110.57,110.71,110.47,110.7,28293.0
2020-02-10 15:45:00,110.69,110.71,110.59,110.6,34296.0,110.69,110.71,110.59,110.6,34296.0
2020-02-10 15:50:00,110.61,110.8,110.45,110.7,75140.0,110.61,110.8,110.45,110.7,75140.0
2020-02-10 15:55:00,110.72,111.18,110.59,111.02,229822.0,110.72,111.18,110.59,111.02,229822.0
2020-02-11 09:30:00,111.08,111.13,110.22,110.41,67132.0,111.08,111.13,110.22,110.41,67132.0
2020-02-11 09:35:00,110.51,110.51,110.0,110.36,83089.0,110.51,110.51,110.0,110.36,83089.0
2020-02-11 09:40:00,110.39,110.76,110.2,110.7,20507.0,110.39,110.76,110.2,110.7,20507.0
2020-02-11 09:45:00,110.56,110.7,110.12,110.48,26572.0,110.56,110.7,110.12,110.48,26572.0
2020-02-11 09:50:00,110.41,110.76,110.41,110.7,10941.0,110.41,110.76,110.41,110.7,10941.0
2020-02-11 09:55:00,110.7,111.39,110.65,111.34,66791.0,110.7,111.39,110.65,111.34,66791.0
2020-02-11 10:00:00,111.34,111.68,111.34,111.53,69910.0,111.34,111.68,111.34,111.53,69910.0
2020-02-11 10:05:00,111.55,112.13,111.47,111.58,79399.0,111.55,112.13,111.47,111.58,79399.0
2020-02-11 10:10:00,111.52,111.97,111.45,111.94,82984.0,111.52,111.97,111.45,111.94,82984.0
2020-02-11 10:15:00,111.92,112.0,111.24,111.68,37774.0,111.92,112.0,111.24,111.68,37774.0
2020-02-11 10:20:00,111.69,111.99,111.57,111.9,47881.0,111.69,111.99,111.57,111.9,47881.0
2020-02-11 10:25:00,111.89,112.43,111.87,112.28,69659.0,111.89,112.43,111.87,112.28,69659.0
2020-02-11 10:30:00,112.2,112.27,111.93,112.01,37568.0,112.2,112.27,111.93,112.01,37568.0
2020-02-11 10:35:00,112.03,112.2,111.91,111.95,22266.0,112.03,112.2,111.91,111.95,22266.0
2020-02-11 10:40:00,112.04,112.47,112.02,112.38,39103.0,112.04,112.47,112.02,112.38,39103.0
2020-02-11 10:45:00,112.4,112.42,112.08,112.2,12715.0,112.4,112.42,112.08,112.2,12715.0
2020-02-11 10:50:00,112.17,112.17,111.78,111.88,24252.0,112.17,112.17,111.78,111.88,24252.0
2020-02-11 10:55:00,111.92,112.3,111.91,112.25,16049.0,111.92,112.3,111.91,112.25,16049.0
2020-02-11 11:00:00,112.25,112.28,112.07,112.18,15416.0,112.25,112.28,112.07,112.18,15416.0
2020-02-11 11:05:00,112.18,112.19,112.01,112.01,8616.0,112.18,112.19,112.01,112.01,8616.0
2020-02-11 11:10:00,112.03,112.1,111.91,111.91,9921.0,112.03,112.1,111.91,111.91,9921.0
2020-02-11 11:15:00,111.92,112.22,111.91,112.2,10376.0,111.92,112.22,111.91,112.2,10376.0
2020-02-11 11:20:00,112.2,112.21,112.04,112.11,12964.0,112.2,112.21,112.04,112.11,12964.0
2020-02-11 11:25:00,112.13,112.24,112.07,112.16,31113.0,112.13,112.24,112.07,112.16,31113.0
2020-02-11 11:30:00,112.18,112.23,112.1,112.19,8856.0,112.18,112.23,112.1,112.19,8856.0
2020-02-11 11:35:00,112.16,112.17,111.9,111.91,9912.0,112.16,112.17,111.9,111.91,9912.0
2020-02-11 11:40:00,111.93,111.98,111.85,111.91,8524.0,111.93,111.98,111.85,111.91,8524.0
2020-02-11 11:45:00,111.85,111.87,111.52,111.52,8309.0,111.85,111.87,111.52,111.52,8309.0
2020-02-11 11:50:00,111.57,111.66,111.48,111.51,23273.0,111.57,111.66,111.48,111.51,23273.0
2020-02-11 11:55:00,111.5,111.51,111.32,111.43,5270.0,111.5,111.51,111.32,111.43,5270.0
2020-02-11 12:00:00,111.4,111.48,111.39,111.44,7534.0,111.4,111.48,111.39,111.44,7534.0
2020-02-11 12:05:00,111.42,111.65,111.39,111.56,6640.0,111.42,111.65,111.39,111.56,6640.0
2020-02-11 12:10:00,111.54,111.6,111.44,111.44,8489.0,111.54,111.6,111.44,111.44,8489.0
2020-02-11 12:15:00,111.45,111.46,111.29,111.44,19282.0,111.45,111.46,111.29,111.44,19282.0
2020-02-11 12:20:00,111.43,111.52,111.4,111.46,6952.0,111.43,111.52,111.4,111.46,6952.0
2020-02-11 12:25:00,111.49,111.49,111.26,111.26,4576.0,111.49,111.49,111.26,111.26,4576.0
2020-02-11 12:30:00,111.28,111.28,111.14,111.17,7133.0,111.28,111.28,111.14,111.17,7133.0
2020-02-11 12:35:00,111.23,111.26,111.04,111.22,7670.0,111.23,111.26,111.04,111.22,7670.0
2020-02-11 12:40:00,111.21,111.25,111.09,111.09,4435.0,111.21,111.25,111.09,111.09,4435.0
2020-02-11 12:45:00,111.12,111.25,111.07,111.25,5680.0,111.12,111.25,111.07,111.25,5680.0
2020-02-11 12:50:00,111.25,111.27,111.13,111.14,3697.0,111.25,111.27,111.13,111.14,3697.0
2020-02-11 12:55:00,111.16,111.18,111.1,111.16,6292.0,111.16,111.18,111.1,111.16,6292.0
2020-02-11 13:00:00,111.17,111.25,111.14,111.24,33988.0,111.17,111.25,111.14,111.24,33988.0
2020-02-11 13:05:00,111.26,111.38,111.25,111.35,9676.0,111.26,111.38,111.25,111.35,9676.0
2020-02-11 13:10:00,111.31,111.5,111.31,111.5,8505.0,111.31,111.5,111.31,111.5,8505.0
2020-02-11 13:15:00,111.45,111.6,111.44,111.59,13155.0,111.45,111.6,111.44,111.59,13155.0
2020-02-11 13:20:00,111.58,111.67,111.54,111.64,14272.0,111.58,111.67,111.54,111.64,14272.0
2020-02-11 13:25:00,111.65,111.65,111.59,111.65,9336.0,111.65,111.65,111.59,111.65,9336.0
2020-02-11 13:30:00,111.65,111.65,111.57,111.63,10878.0,111.65,111.65,111.57,111.63,10878.0
2020-02-11 13:35:00,111.62,111.65,111.49,111.52,7165.0,111.62,111.65,111.49,111.52,7165.0
2020-02-11 13:40:00,111.55,111.56,111.49,111.51,4623.0,111.55,111.56,111.49,111.51,4623.0
2020-02-11 13:45:00,111.54,111.57,111.52,111.57,4371.0,111.54,111.57,111.52,111.57,4371.0
2020-02-11 13:50:00,111.54,111.57,111.39,111.43,8301.0,111.54,111.57,111.39,111.43,8301.0
2020-02-11 13:55:00,111.42,111.43,111.33,111.34,3640.0,111.42,111.43,111.33,111.34,3640.0
2020-02-11 14:00:00,111.37,111.43,111.11,111.11,6988.0,111.37,111.43,111.11,111.11,6988.0
2020-02-11 14:05:00,111.17,111.18,111.08,111.09,5753.0,111.17,111.18,111.08,111.09,5753.0
2020-02-11 14:10:00,111.06,111.07,110.93,110.97,19288.0,111.06,111.07,110.93,110.97,19288.0
2020-02-11 14:15:00,110.99,111.21,110.96,111.21,11872.0,110.99,111.21,110.96,111.21,11872.0
2020-02-11 14:20:00,111.17,111.44,111.17,111.41,16810.0,111.17,111.44,111.17,111.41,16810.0
2020-02-11 14:25:00,111.36,111.44,111.24,111.26,32240.0,111.36,111.44,111.24,111.26,32240.0
2020-02-11 14:30:00,111.27,111.57,111.24,111.54,25538.0,111.27,111.57,111.24,111.54,25538.0
2020-02-11 14:35:00,111.56,111.73,111.55,111.7,22505.0,111.56,111.73,111.55,111.7,22505.0
2020-02-11 14:40:00,111.71,111.88,111.7,111.88,9752.0,111.71,111.88,111.7,111.88,9752.0
2020-02-11 14:45:00,111.86,112.06,111.81,111.9,24774.0,111.86,112.06,111.81,111.9,24774.0
2020-02-11 14:50:00,111.88,111.94,111.88,111.9,7608.0,111.88,111.94,111.88,111.9,7608.0
2020-02-11 14:55:00,111.89,112.06,111.82,111.91,14841.0,111.89,112.06,111.82,111.91,14841.0
2020-02-11 15:00:00,111.92,111.98,111.85,111.97,12593.0,111.92,111.98,111.85,111.97,12593.0
2020-02-11 15:05:00,111.98,112.09,111.95,111.99,15860.0,111.98,112.09,111.95,111.99,15860.0
2020-02-11 15:10:00,112.01,112.32,111.98,112.32,23830.0,112.01,112.32,111.98,112.32,23830.0
2020-02-11 15:15:00,112.29,112.54,112.29,112.33,30623.0,112.29,112.54,112.29,112.33,30623.0
2020-02-11 15:20:00,112.33,112.39,112.11,112.31,25579.0,112.33,112.39,112.11,112.31,25579.0
2020-02-11 15:25:00,112.29,112.29,112.1,112.17,8769.0,112.29,112.29,112.1,112.17,8769.0
2020-02-11 15:30:00,112.19,112.34,112.19,112.26,15264.0,112.19,112.34,112.19,112.26,15264.0
2020-02-11 15:35:00,112.26,112.41,112.24,112.41,17054.0,112.26,112.41,112.24,112.41,17054.0
2020-02-11 15:40:00,112.4,112.51,112.39,112.46,12467.0,112.4,112.51,112.39,112.46,12467.0
2020-02-11 15:45:00,112.46,112.59,112.38,112.46,29734.0,112.46,112.59,112.38,112.46,29734.0
2020-02-11 15:50:00,112.45,112.57,112.42,112.52,38948.0,112.45,112.57,112.42,112.52,38948.0
2020-02-11 15:55:00,112.56,112.69,112.31,112.43,117634.0,112.56,112.69,112.31,112.43,117634.0
2020-02-12 09:30:00,112.53,113.21,112.29,113.15,89130.0,112.53,113.21,112.29,113.15,89130.0
2020-02-12 09:35:00,113.17,113.53,112.81,113.1,55183.0,113.17,113.53,112.81,113.1,55183.0
2020-02-12 09:40:00,113.05,113.05,112.08,112.61,65242.0,113.05,113.05,112.08,112.61,65242.0
2020-02-12 09:45:00,112.53,113.28,112.5,113.13,46040.0,112.53,113.28,112.5,113.13,46040.0
2020-02-12 09:50:00,113.12,113.34,112.74,112.96,26783.0,113.12,113.34,112.74,112.96,26783.0
2020-02-12 09:55:00,113.01,113.24,112.87,113.11,28840.0,113.01,113.24,112.87,113.11,28840.0
2020-02-12 10:00:00,113.11,113.36,112.88,112.92,20419.0,113.11,113.36,112.88,112.92,20419.0
2020-02-12 10:05:00,112.89,113.25,112.82,113.14,32466.0,112.89,113.25,112.82,113.14,32466.0
2020-02-12 10:10:00,113.16,113.18,113.01,113.09,14967.0,113.16,113.18,113.01,113.09,14967.0
2020-02-12 10:15:00,113.09,113.31,113.04,113.08,14956.0,113.09,113.31,113.04,113.08,14956.0
2020-02-12 10:20:00,113.03,113.11,112.83,112.84,20188.0,113.03,113.11,112.83,112.84,20188.0
2020-02-12 10:25:00,112.89,112.89,112.59,112.77,17871.0,112.89,112.89,112.59,112.77,17871.0
2020-02-12 10:30:00,112.7,112.91,112.46,112.57,28650.0,112.7,112.91,112.46,112.57,28650.0
2020-02-12 10:35:00,112.58,112.61,112.16,112.31,22345.0,112.58,112.61,112.16,112.31,22345.0
2020-02-12 10:40:00,112.27,112.3,112.07,112.12,12908.0,112.27,112.3,112.07,112.12,12908.0
2020-02-12 10:45:00,112.12,112.54,112.01,112.46,60781.0,112.12,112.54,112.01,112.46,60781.0
2020-02-12 10:50:00,112.46,112.58,112.42,112.56,17671.0,112.46,112.58,112.42,112.56,17671.0
2020-02-12 10:55:00,112.54,112.58,112.45,112.49,12537.0,112.54,112.58,112.45,112.49,12537.0
2020-02-12 11:00:00,112.54,112.92,112.47,112.87,14796.0,112.54,112.92,112.47,112.87,14796.0
2020-02-12 11:05:00,112.89,112.89,112.67,112.76,7770.0,112.89,112.89,112.67,112.76,7770.0
2020-02-12 11:10:00,112.75,112.9,112.73,112.78,7698.0,112.75,112.9,112.73,112.78,7698.0
2020-02-12 11:15:00,112.83,112.83,112.62,112.81,10865.0,112.83,112.83,112.62,112.81,10865.0
2020-02-12 11:20:00,112.76,112.84,112.7,112.84,18439.0,112.76,112.84,112.7,112.84,18439.0
2020-02-12 11:25:00,112.85,112.94,112.76,112.9,21593.0,112.85,112.94,112.76,112.9,21593.0
2020-02-12 11:30:00,112.9,113.12,112.84,113.12,16884.0,112.9,113.12,112.84,113.12,16884.0
2020-02-12 11:35:00,113.11,113.46,113.11,113.44,182835.0,113.11,113.46,113.11,113.44,182835.0
2020-02-12 11:40:00,113.46,113.47,113.34,113.45,14108.0,113.46,113.47,113.34,113.45,14108.0
2020-02-12 11:45:00,113.34,113.87,113.31,113.87,167666.0,113.34,113.87,113.31,113.87,167666.0
2020-02-12 11:50:00,113.78,113.97,113.76,113.97,20364.0,113.78,113.97,113.76,113.97,20364.0
2020-02-12 11:55:00,113.96,114.17,113.73,113.94,75718.0,113.96,114.17,113.73,113.94,75718.0
2020-02-12 12:00:00,113.95,114.0,113.83,113.98,103874.0,113.95,114.0,113.83,113.98,103874.0
2020-02-12 12:05:00,113.98,114.25,113.97,113.99,173828.0,113.98,114.25,113.97,113.99,173828.0
2020-02-12 12:10:00,114.09,114.28,113.73,114.15,47223.0,114.09,114.28,113.73,114.15,47223.0
2020-02-12 12:15:00,114.11,114.43,114.09,114.36,22026.0,114.11,114.43,114.09,114.36,22026.0
2020-02-12 12:20:00,114.34,114.45,114.26,114.45,21452.0,114.34,114.45,114.26,114.45,21452.0
2020-02-12 12:25:00,114.41,114.96,114.4,114.96,70895.0,114.41,114.96,114.4,114.96,70895.0
2020-02-12 12:30:00,114.97,115.0,114.68,115.0,29850.0,114.97,115.0,114.68,115.0,29850.0
2020-02-12 12:35:00,114.93,115.1,114.83,114.93,44233.0,114.93,115.1,114.83,114.93,44233.0
2020-02-12 12:40:00,114.95,115.28,114.92,115.22,32550.0,114.95,115.28,114.92,115.22,32550.0
2020-02-12 12:45:00,115.2,115.2,114.47,114.78,26017.0,115.2,115.2,114.47,114.78,26017.0
2020-02-12 12:50:00,114.72,114.74,114.39,114.47,13055.0,114.72,114.74,114.39,114.47,13055.0
2020-02-12 12:55:00,114.46,114.68,114.42,114.57,34698.0,114.46,114.68,114.42,114.57,34698.0
2020-02-12 13:00:00,114.62,114.66,114.4,114.43,23032.0,114.62,114.66,114.4,114.43,23032.0
2020-02-12 13:05:00,114.41,114.42,114.18,114.25,7569.0,114.41,114.42,114.18,114.25,7569.0
2020-02-12 13:10:00,114.25,114.25,114.05,114.09,7077.0,114.25,114.25,114.05,114.09,7077.0
2020-02-12 13:15:00,114.11,114.15,114.05,114.1,10415.0,114.11,114.15,114.05,114.1,10415.0
2020-02-12 13:20:00,114.09,114.13,113.8,114.04,11764.0,114.09,114.13,113.8,114.04,11764.0
2020-02-12 13:25:00,114.05,114.08,113.85,113.93,6420.0,114.05,114.08,113.85,113.93,6420.0
2020-02-12 13:30:00,113.91,113.97,113.81,113.97,36171.0,113.91,113.97,113.81,113.97,36171.0
2020-02-12 13:35:00,113.94,114.21,113.88,114.11,91923.0,113.94,114.21,113.88,114.11,91923.0
2020-02-12 13:40:00,114.17,114.42,114.06,114.34,77545.0,114.17,114.42,114.06,114.34,77545.0
2020-02-12 13:45:00,114.37,114.47,114.26,114.43,16505.0,114.37,114.47,114.26,114.43,16505.0
2020-02-12 13:50:00,114.43,114.57,114.36,114.55,15212.0,114.43,114.57,114.36,114.55,15212.0
2020-02-12 13:55:00,114.54,115.03,114.52,115.03,45054.0,114.54,115.03,114.52,115.03,45054.0
2020-02-12 14:00:00,115.0,115.16,114.7,114.81,48003.0,115.0,115.16,114.7,114.81,48003.0
2020-02-12 14:05:00,114.75,114.99,114.73,114.85,8753.0,114.75,114.99,114.73,114.85,8753.0
2020-02-12 14:10:00,114.89,115.0,114.83,114.84,15828.0,114.89,115.0,114.83,114.84,15828.0
2020-02-12 14:15:00,114.85,114.9,114.78,114.86,8056.0,114.85,114.9,114.78,114.86,8056.0
2020-02-12 14:20:00,114.86,114.93,114.8,114.8,6703.0,114.86,114.93,114.8,114.8,6703.0
2020-02-12 14:25:00,114.79,114.86,114.65,114.71,13938.0,114.79,114.86,114.65,114.71,13938.0
2020-02-12 14:30:00,114.71,114.89,114.5,114.88,17897.0,114.71,114.89,114.5,114.88,17897.0
2020-02-12 14:35:00,114.85,114.86,114.74,114.77,6137.0,114.85,114.86,114.74,114.77,6137.0
2020-02-12 14:40:00,114.78,115.0,114.75,114.78,74298.0,114.78,115.0,114.75,114.78,74298.0
2020-02-12 14:45:00,114.76,114.93,114.67,114.9,29794.0,114.76,114.93,114.67,114.9,29794.0
2020-02-12 14:50:00,114.9,114.93,114.72,114.76,8490.0,114.9,114.93,114.72,114.76,8490.0
2020-02-12 14:55:00,114.79,114.97,114.73,114.91,53157.0,114.79,114.97,114.73,114.91,53157.0
2020-02-12 15:00:00,114.91,114.91,114.76,114.88,9488.0,114.91,114.91,114.76,114.88,9488.0
2020-02-12 15:05:00,114.88,114.93,114.61,114.61,16629.0,114.88,114.93,114.61,114.61,16629.0
2020-02-12 15:10:00,114.56,114.67,114.49,114.65,13551.0,114.56,114.67,114.49,114.65,13551.0
2020-02-12 15:15:00,114.65,114.92,114.65,114.89,23539.0,114.65,114.92,114.65,114.89,23539.0
2020-02-12 15:20:00,114.91,114.95,114.74,114.74,82659.0,114.91,114.95,114.74,114.74,82659.0
2020-02-12 15:25:00,114.76,114.76,114.62,114.69,20657.0,114.76,114.76,114.62,114.69,20657.0
2020-02-12 15:30:00,114.71,114.79,114.39,114.41,25943.0,114.71,114.79,114.39,114.41,25943.0
2020-02-12 15:35:00,114.43,114.72,114.42,114.44,79815.0,114.43,114.72,114.42,114.44,79815.0
2020-02-12 15:40:00,114.47,114.56,114.39,114.44,28238.0,114.47,114.56,114.39,114.44,28238.0
2020-02-12 15:45:00,114.44,114.45,114.36,114.4,36769.0,114.44,114.45,114.36,114.4,36769.0
2020-02-12 15:50:00,114.41,114.46,114.15,114.15,49958.0,114.41,114.46,114.15,114.15,49958.0
2020-02-12 15:55:00,114.18,114.22,114.01,114.01,113443.0,114.18,114.22,114.01,114.01,113443.0
2020-02-13 09:30:00,113.66,114.26,113.66,113.87,52080.0,113.66,114.26,113.66,113.87,52080.0
2020-02-13 09:35:00,113.88,114.24,113.66,113.8,10886.0,113.88,114.24,113.66,113.8,10886.0
2020-02-13 09:40:00,113.8,114.1,113.79,114.1,6810.0,113.8,114.1,113.79,114.1,6810.0
2020-02-13 09:45:00,114.1,114.13,113.8,114.05,10100.0,114.1,114.13,113.8,114.05,10100.0
2020-02-13 09:50:00,114.02,114.02,113.77,113.79,6264.0,114.02,114.02,113.77,113.79,6264.0
2020-02-13 09:55:00,113.81,113.84,113.62,113.63,21551.0,113.81,113.84,113.62,113.63,21551.0
2020-02-13 10:00:00,113.6,113.6,113.39,113.49,12639.0,113.6,113.6,113.39,113.49,12639.0
2020-02-13 10:05:00,113.44,113.58,113.27,113.29,7918.0,113.44,113.58,113.27,113.29,7918.0
2020-02-13 10:10:00,113.3,113.41,113.22,113.34,8837.0,113.3,113.41,113.22,113.34,8837.0
2020-02-13 10:15:00,113.34,113.77,113.33,113.67,8085.0,113.34,113.77,113.33,113.67,8085.0
2020-02-13 10:20:00,113.67,113.69,113.26,113.29,13227.0,113.67,113.69,113.26,113.29,13227.0
2020-02-13 10:25:00,113.22,113.33,113.15,113.16,9078.0,113.22,113.33,113.15,113.16,9078.0
2020-02-13 10:30:00,113.16,113.24,113.08,113.09,6395.0,113.16,113.24,113.08,113.09,6395.0
2020-02-13 10:35:00,113.09,113.26,113.04,113.1,8780.0,113.09,113.26,113.04,113.1,8780.0
2020-02-13 10:40:00,113.14,113.3,113.1,113.19,5704.0,113.14,113.3,113.1,113.19,5704.0
2020-02-13 10:45:00,113.23,113.24,113.1,113.16,6000.0,113.23,113.24,113.1,113.16,6000.0
2020-02-13 10:50:00,113.17,113.2,113.07,113.2,7979.0,113.17,113.2,113.07,113.2,7979.0
2020-02-13 10:55:00,113.2,113.22,113.05,113.1,7780.0,113.2,113.22,113.05,113.1,7780.0
2020-02-13 11:00:00,113.11,113.18,112.89,113.0,42583.0,113.11,113.18,112.89,113.0,42583.0
2020-02-13 11:05:00,113.0,113.03,112.91,112.98,6960.0,113.0,113.03,112.91,112.98,6960.0
2020-02-13 11:10:00,112.9,112.9,112.7,112.71,21262.0,112.9,112.9,112.7,112.71,21262.0
2020-02-13 11:15:00,112.68,112.75,112.6,112.62,8919.0,112.68,112.75,112.6,112.62,8919.0
2020-02-13 11:20:00,112.61,112.7,112.5,112.65,15991.0,112.61,112.7,112.5,112.65,15991.0
2020-02-13 11:25:00,112.66,112.85,112.54,112.77,10712.0,112.66,112.85,112.54,112.77,10712.0
2020-02-13 11:30:00,112.81,112.95,112.78,112.89,15674.0,112.81,112.95,112.78,112.89,15674.0
2020-02-13 11:35:00,112.9,113.07,112.89,112.97,13262.0,112.9,113.07,112.89,112.97,13262.0
2020-02-13 11:40:00,112.93,113.03,112.71,112.81,18527.0,112.93,113.03,112.71,112.81,18527.0
2020-02-13 11:45:00,112.74,112.76,112.53,112.56,7785.0,112.74,112.76,112.53,112.56,7785.0
2020-02-13 11:50:00,112.51,112.65,112.51,112.57,10067.0,112.51,112.65,112.51,112.57,10067.0
2020-02-13 11:55:00,112.59,112.62,112.48,112.5,12060.0,112.59,112.62,112.48,112.5,12060.0
2020-02-13 12:00:00,112.58,112.77,112.44,112.77,11618.0,112.58,112.77,112.44,112.77,11618.0
2020-02-13 12:05:00,112.77,112.88,112.73,112.73,6094.0,112.77,112.88,112.73,112.73,6094.0
2020-02-13 12:10:00,112.73,112.97,112.68,112.96,14900.0,112.73,112.97,112.68,112.96,14900.0
2020-02-13 12:15:00,112.96,113.15,112.94,113.11,13150.0,112.96,113.15,112.94,113.11,13150.0
2020-02-13 12:20:00,113.12,113.33,113.03,113.22,24017.0,113.12,113.33,113.03,113.22,24017.0
2020-02-13 12:25:00,113.3,113.3,113.19,113.23,4143.0,113.3,113.3,113.19,113.23,4143.0
2020-02-13 12:30:00,113.23,113.37,113.15,113.32,15616.0,113.23,113.37,113.15,113.32,15616.0
2020-02-13 12:35:00,113.29,113.48,113.2,113.42,8316.0,113.29,113.48,113.2,113.42,8316.0
2020-02-13 12:40:00,113.29,113.35,113.13,113.14,7858.0,113.29,113.35,113.13,113.14,7858.0
2020-02-13 12:45:00,113.17,113.26,113.0,113.1,10298.0,113.17,113.26,113.0,113.1,10298.0
2020-02-13 12:50:00,113.1,113.17,113.02,113.05,7293.0,113.1,113.17,113.02,113.05,7293.0
2020-02-13 12:55:00,113.05,113.1,113.02,113.02,7621.0,113.05,113.1,113.02,113.02,7621.0
2020-02-13 13:00:00,113.01,113.05,112.97,113.01,10156.0,113.01,113.05,112.97,113.01,10156.0
2020-02-13 13:05:00,113.01,113.04,112.83,112.86,8502.0,113.01,113.04,112.83,112.86,8502.0
2020-02-13 13:10:00,112.88,112.92,112.69,112.69,8446.0,112.88,112.92,112.69,112.69,8446.0
2020-02-13 13:15:00,112.69,112.73,112.55,112.65,6017.0,112.69,112.73,112.55,112.65,6017.0
2020-02-13 13:20:00,112.71,112.8,112.61,112.65,5700.0,112.71,112.8,112.61,112.65,5700.0
2020-02-13 13:25:00,112.61,112.62,112.46,112.53,14055.0,112.61,112.62,112.46,112.53,14055.0
2020-02-13 13:30:00,112.46,112.6,112.46,112.55,15290.0,112.46,112.6,112.46,112.55,15290.0
2020-02-13 13:35:00,112.6,112.65,112.49,112.59,6793.0,112.6,112.65,112.49,112.59,6793.0
2020-02-13 13:40:00,112.55,112.62,112.49,112.54,9113.0,112.55,112.62,112.49,112.54,9113.0
2020-02-13 13:45:00,112.59,112.66,112.43,112.46,37241.0,112.59,112.66,112.43,112.46,37241.0
2020-02-13 13:50:00,112.52,112.52,112.25,112.44,16510.0,112.52,112.52,112.25,112.44,16510.0
2020-02-13 13:55:00,112.47,112.49,112.29,112.49,16457.0,112.47,112.49,112.29,112.49,16457.0
2020-02-13 14:00:00,112.49,112.54,112.41,112.41,34340.0,112.49,112.54,112.41,112.41,34340.0
2020-02-13 14:05:00,112.4,112.41,112.22,112.25,7504.0,112.4,112.41,112.22,112.25,7504.0
2020-02-13 14:10:00,112.23,112.41,112.17,112.37,8670.0,112.23,112.41,112.17,112.37,8670.0
2020-02-13 14:15:00,112.36,112.46,112.36,112.45,7409.0,112.36,112.46,112.36,112.45,7409.0
2020-02-13 14:20:00,112.45,112.48,112.25,112.25,4518.0,112.45,112.48,112.25,112.25,4518.0
2020-02-13 14:25:00,112.27,112.29,112.09,112.09,5611.0,112.27,112.29,112.09,112.09,5611.0
2020-02-13 14:30:00,112.13,112.24,112.09,112.09,15373.0,112.13,112.24,112.09,112.09,15373.0
2020-02-13 14:35:00,112.12,112.19,112.1,112.13,7075.0,112.12,112.19,112.1,112.13,7075.0
2020-02-13 14:40:00,112.09,112.09,111.81,111.85,17245.0,112.09,112.09,111.81,111.85,17245.0
2020-02-13 14:45:00,111.9,111.91,111.71,111.78,6480.0,111.9,111.91,111.71,111.78,6480.0
2020-02-13 14:50:00,111.77,111.88,111.71,111.81,5339.0,111.77,111.88,111.71,111.81,5339.0
2020-02-13 14:55:00,111.85,111.86,111.57,111.67,14067.0,111.85,111.86,111.57,111.67,14067.0
2020-02-13 15:00:00,111.67,111.76,111.48,111.51,16072.0,111.67,111.76,111.48,111.51,16072.0
2020-02-13 15:05:00,111.49,111.61,111.49,111.58,8267.0,111.49,111.61,111.49,111.58,8267.0
2020-02-13 15:10:00,111.61,111.61,111.44,111.44,12522.0,111.61,111.61,111.44,111.44,12522.0
2020-02-13 15:15:00,111.47,111.52,111.2,111.43,18172.0,111.47,111.52,111.2,111.43,18172.0
2020-02-13 15:20:00,111.45,111.6,111.36,111.4,17727.0,111.45,111.6,111.36,111.4,17727.0
2020-02-13 15:25:00,111.43,111.57,111.3,111.34,17490.0,111.43,111.57,111.3,111.34,17490.0
2020-02-13 15:30:00,111.33,111.38,111.24,111.32,22354.0,111.33,111.38,111.24,111.32,22354.0
2020-02-13 15:35:00,111.3,111.4,111.27,111.34,21453.0,111.3,111.4,111.27,111.34,21453.0
2020-02-13 15:40:00,111.33,111.37,111.28,111.32,13885.0,111.33,111.37,111.28,111.32,13885.0
2020-02-13 15:45:00,111.31,111.32,111.15,111.17,18089.0,111.31,111.32,111.15,111.17,18089.0
2020-02-13 15:50:00,111.21,111.97,111.18,111.92,66984.0,111.21,111.97,111.18,111.92,66984.0
2020-02-13 15:55:00,111.91,112.37,111.88,112.21,186006.0,111.91,112.37,111.88,112.21,186006.0
2020-02-14 09:30:00,112.58,113.21,112.23,113.0,40860.0,112.58,113.21,112.23,113.0,40860.0
2020-02-14 09:35:00,113.11,113.21,111.76,112.1,43732.0,113.11,113.21,111.76,112.1,43732.0
2020-02-14 09:40:00,112.14,112.74,112.13,112.55,17148.0,112.14,112.74,112.13,112.55,17148.0
2020-02-14 09:45:00,112.54,113.07,112.36,112.36,9360.0,112.54,113.07,112.36,112.36,9360.0
2020-02-14 09:50:00,112.38,112.56,112.25,112.56,15130.0,112.38,112.56,112.25,112.56,15130.0
2020-02-14 09:55:00,112.64,112.75,112.45,112.75,8059.0,112.64,112.75,112.45,112.75,8059.0
2020-02-14 10:00:00,112.74,113.24,112.73,113.16,15029.0,112.74,113.24,112.73,113.16,15029.0
2020-02-14 10:05:00,113.14,113.33,113.12,113.2,11693.0,113.14,113.33,113.12,113.2,11693.0
2020-02-14 10:10:00,113.22,113.35,113.1,113.21,4768.0,113.22,113.35,113.1,113.21,4768.0
2020-02-14 10:15:00,113.25,113.4,113.25,113.25,5548.0,113.25,113.4,113.25,113.25,5548.0
2020-02-14 10:20:00,113.31,113.55,113.3,113.38,7532.0,113.31,113.55,113.3,113.38,7532.0
2020-02-14 10:25:00,113.37,113.43,113.27,113.39,6600.0,113.37,113.43,113.27,113.39,6600.0
2020-02-14 10:30:00,113.32,113.75,113.2,113.73,15454.0,113.32,113.75,113.2,113.73,15454.0
2020-02-14 10:35:00,113.75,113.98,113.71,113.77,18722.0,113.75,113.98,113.71,113.77,18722.0
2020-02-14 10:40:00,113.75,113.76,113.6,113.68,5179.0,113.75,113.76,113.6,113.68,5179.0
2020-02-14 10:45:00,113.64,113.85,113.5,113.79,10842.0,113.64,113.85,113.5,113.79,10842.0
2020-02-14 10:50:00,113.79,113.8,113.71,113.72,13205.0,113.79,113.8,113.71,113.72,13205.0
2020-02-14 10:55:00,113.76,114.03,113.76,114.0,6363.0,113.76,114.03,113.76,114.0,6363.0
2020-02-14 11:00:00,114.0,114.02,113.81,113.87,8324.0,114.0,114.02,113.81,113.87,8324.0
2020-02-14 11:05:00,113.84,114.06,113.8,114.06,12494.0,113.84,114.06,113.8,114.06,12494.0
2020-02-14 11:10:00,114.07,114.25,114.02,114.25,5886.0,114.07,114.25,114.02,114.25,5886.0
2020-02-14 11:15:00,114.25,114.26,114.05,114.05,6981.0,114.25,114.26,114.05,114.05,6981.0
2020-02-14 11:20:00,114.01,114.08,113.83,113.84,7307.0,114.01,114.08,113.83,113.84,7307.0
2020-02-14 11:25:00,113.81,113.86,113.73,113.78,11140.0,113.81,113.86,113.73,113.78,11140.0
2020-02-14 11:30:00,113.75,113.85,113.53,113.81,6477.0,113.75,113.85,113.53,113.81,6477.0
2020-02-14 11:35:00,113.8,113.85,113.67,113.68,5806.0,113.8,113.85,113.67,113.68,5806.0
2020-02-14 11:40:00,113.68,113.68,113.5,113.55,5359.0,113.68,113.68,113.5,113.55,5359.0
2020-02-14 11:45:00,113.5,113.73,113.5,113.57,11576.0,113.5,113.73,113.5,113.57,11576.0
2020-02-14 11:50:00,113.57,113.57,113.43,113.5,2300.0,113.57,113.57,113.43,113.5,2300.0
2020-02-14 11:55:00,113.48,113.62,113.47,113.5,4300.0,113.48,113.62,113.47,113.5,4300.0
2020-02-14 12:00:00,113.53,113.66,113.51,113.54,2296.0,113.53,113.66,113.51,113.54,2296.0
2020-02-14 12:05:00,113.58,113.6,113.43,113.45,2975.0,113.58,113.6,113.43,113.45,2975.0
2020-02-14 12:10:00,113.47,113.59,113.33,113.34,6352.0,113.47,113.59,113.33,113.34,6352.0
2020-02-14 12:15:00,113.4,113.52,113.4,113.43,4225.0,113.4,113.52,113.4,113.43,4225.0
2020-02-14 12:20:00,113.45,113.45,113.26,113.26,6842.0,113.45,113.45,113.26,113.26,6842.0
2020-02-14 12:25:00,113.26,113.35,113.16,113.31,3700.0,113.26,113.35,113.16,113.31,3700.0
2020-02-14 12:30:00,113.27,113.33,113.22,113.33,3007.0,113.27,113.33,113.22,113.33,3007.0
2020-02-14 12:35:00,113.37,113.64,113.34,113.54,3831.0,113.37,113.64,113.34,113.54,3831.0
2020-02-14 12:40:00,113.54,113.71,113.45,113.47,9333.0,113.54,113.71,113.45,113.47,9333.0
2020-02-14 12:45:00,113.49,113.56,113.42,113.53,3120.0,113.49,113.56,113.42,113.53,3120.0
2020-02-14 12:50:00,113.53,113.62,113.4,113.45,3894.0,113.53,113.62,113.4,113.45,3894.0
2020-02-14 12:55:00,113.47,113.62,113.43,113.59,2400.0,113.47,113.62,113.43,113.59,2400.0
2020-02-14 13:00:00,113.62,113.62,113.41,113.58,5672.0,113.62,113.62,113.41,113.58,5672.0
2020-02-14 13:05:00,113.61,113.66,113.39,113.42,6484.0,113.61,113.66,113.39,113.42,6484.0
2020-02-14 13:10:00,113.43,113.52,113.33,113.35,5001.0,113.43,113.52,113.33,113.35,5001.0
2020-02-14 13:15:00,113.35,113.41,113.15,113.16,8819.0,113.35,113.41,113.15,113.16,8819.0
2020-02-14 13:20:00,113.19,113.31,113.16,113.25,3640.0,113.19,113.31,113.16,113.25,3640.0
2020-02-14 13:25:00,113.25,113.25,113.07,113.07,8744.0,113.25,113.25,113.07,113.07,8744.0
2020-02-14 13:30:00,113.11,113.12,112.96,113.03,9509.0,113.11,113.12,112.96,113.03,9509.0
2020-02-14 13:35:00,113.03,113.05,112.93,112.93,6528.0,113.03,113.05,112.93,112.93,6528.0
2020-02-14 13:40:00,112.94,113.03,112.94,112.99,6952.0,112.94,113.03,112.94,112.99,6952.0
2020-02-14 13:45:00,113.01,113.12,112.88,112.88,6682.0,113.01,113.12,112.88,112.88,6682.0
2020-02-14 13:50:00,112.91,112.91,112.71,112.71,5087.0,112.91,112.91,112.71,112.71,5087.0
2020-02-14 13:55:00,112.71,112.76,112.65,112.71,6216.0,112.71,112.76,112.65,112.71,6216.0
2020-02-14 14:00:00,112.69,112.85,112.65,112.84,8119.0,112.69,112.85,112.65,112.84,8119.0
2020-02-14 14:05:00,112.87,113.16,112.86,113.02,5020.0,112.87,113.16,112.86,113.02,5020.0
2020-02-14 14:10:00,113.04,113.13,113.03,113.07,4401.0,113.04,113.13,113.03,113.07,4401.0
2020-02-14 14:15:00,113.1,113.1,112.83,112.87,6019.0,113.1,113.1,112.83,112.87,6019.0
2020-02-14 14:20:00,112.9,113.06,112.86,112.99,4614.0,112.9,113.06,112.86,112.99,4614.0
2020-02-14 14:25:00,113.0,113.0,112.93,112.96,12710.0,113.0,113.0,112.93,112.96,12710.0
2020-02-14 14:30:00,112.97,113.0,112.88,112.99,8380.0,112.97,113.0,112.88,112.99,8380.0
2020-02-14 14:35:00,113.0,113.24,112.99,113.18,6080.0,113.0,113.24,112.99,113.18,6080.0
2020-02-14 14:40:00,113.15,113.24,113.11,113.24,4300.0,113.15,113.24,113.11,113.24,4300.0
2020-02-14 14:45:00,113.23,113.24,113.15,113.16,6035.0,113.23,113.24,113.15,113.16,6035.0
2020-02-14 14:50:00,113.14,113.32,113.12,113.22,10338.0,113.14,113.32,113.12,113.22,10338.0
2020-02-14 14:55:00,113.22,113.29,113.22,113.23,2600.0,113.22,113.29,113.22,113.23,2600.0
2020-02-14 15:00:00,113.24,113.29,113.14,113.14,10229.0,113.24,113.29,113.14,113.14,10229.0
2020-02-14 15:05:00,113.15,113.2,113.13,113.15,9481.0,113.15,113.2,113.13,113.15,9481.0
2020-02-14 15:10:00,113.12,113.15,113.0,113.04,5982.0,113.12,113.15,113.0,113.04,5982.0
2020-02-14 15:15:00,113.06,113.18,113.04,113.18,3502.0,113.06,113.18,113.04,113.18,3502.0
2020-02-14 15:20:00,113.18,113.22,113.15,113.18,8725.0,113.18,113.22,113.15,113.18,8725.0
2020-02-14 15:25:00,113.17,113.18,113.03,113.03,9845.0,113.17,113.18,113.03,113.03,9845.0
2020-02-14 15:30:00,113.04,113.2,112.96,113.13,11169.0,113.04,113.2,112.96,113.13,11169.0
2020-02-14 15:35:00,113.18,113.38,113.18,113.23,22465.0,113.18,113.38,113.18,113.23,22465.0
2020-02-14 15:40:00,113.24,113.29,113.2,113.23,9114.0,113.24,113.29,113.2,113.23,9114.0
2020-02-14 15:45:00,113.23,113.3,113.12,113.26,14809.0,113.23,113.3,113.12,113.26,14809.0
2020-02-14 15:50:00,113.3,113.38,113.25,113.34,16971.0,113.3,113.38,113.25,113.34,16971.0
2020-02-14 15:55:00,113.36,113.49,113.36,113.42,50750.0,113.36,113.49,113.36,113.42,50750.0
2020-02-18 09:30:00,113.24,113.34,112.51,112.75,37262.0,113.24,113.34,112.51,112.75,37262.0
2020-02-18 09:35:00,112.69,113.07,112.62,113.07,3764.0,112.69,113.07,112.62,113.07,3764.0
2020-02-18 09:40:00,113.16,113.54,113.16,113.5,12091.0,113.16,113.54,113.16,113.5,12091.0
2020-02-18 09:45:00,113.5,113.75,113.4,113.75,16849.0,113.5,113.75,113.4,113.75,16849.0
2020-02-18 09:50:00,113.68,113.9,113.49,113.89,13604.0,113.68,113.9,113.49,113.89,13604.0
2020-02-18 09:55:00,113.79,113.89,113.45,113.77,18999.0,113.79,113.89,113.45,113.77,18999.0
2020-02-18 10:00:00,113.86,114.09,113.82,114.02,14570.0,113.86,114.09,113.82,114.02,14570.0
2020-02-18 10:05:00,113.97,114.17,113.97,114.02,7981.0,113.97,114.17,113.97,114.02,7981.0
2020-02-18 10:10:00,114.02,114.1,113.94,114.07,11034.0,114.02,114.1,113.94,114.07,11034.0
2020-02-18 10:15:00,114.04,114.05,113.75,113.81,12808.0,114.04,114.05,113.75,113.81,12808.0
2020-02-18 10:20:00,113.81,113.81,113.6,113.63,11802.0,113.81,113.81,113.6,113.63,11802.0
2020-02-18 10:25:00,113.64,113.69,113.31,113.36,28292.0,113.64,113.69,113.31,113.36,28292.0
2020-02-18 10:30:00,113.23,113.4,113.11,113.17,11466.0,113.23,113.4,113.11,113.17,11466.0
2020-02-18 10:35:00,113.12,113.3,112.82,112.83,19629.0,113.12,113.3,112.82,112.83,19629.0
2020-02-18 10:40:00,112.83,112.96,112.75,112.82,51796.0,112.83,112.96,112.75,112.82,51796.0
2020-02-18 10:45:00,112.83,113.21,112.81,112.91,30399.0,112.83,113.21,112.81,112.91,30399.0
2020-02-18 10:50:00,112.84,112.89,112.66,112.89,11127.0,112.84,112.89,112.66,112.89,11127.0
2020-02-18 10:55:00,112.9,113.02,112.84,112.85,4142.0,112.9,113.02,112.84,112.85,4142.0
2020-02-18 11:00:00,112.78,112.89,112.72,112.84,6492.0,112.78,112.89,112.72,112.84,6492.0
2020-02-18 11:05:00,112.89,112.97,112.83,112.95,7044.0,112.89,112.97,112.83,112.95,7044.0
2020-02-18 11:10:00,112.95,112.97,112.72,112.74,8853.0,112.95,112.97,112.72,112.74,8853.0
2020-02-18 11:15:00,112.77,112.91,112.71,112.82,4000.0,112.77,112.91,112.71,112.82,4000.0
2020-02-18 11:20:00,112.83,112.9,112.82,112.82,2700.0,112.83,112.9,112.82,112.82,2700.0
2020-02-18 11:25:00,112.79,112.88,112.73,112.73,6814.0,112.79,112.88,112.73,112.73,6814.0
2020-02-18 11:30:00,112.75,112.76,112.61,112.65,7910.0,112.75,112.76,112.61,112.65,7910.0
2020-02-18 11:35:00,112.66,112.94,112.66,112.9,30354.0,112.66,112.94,112.66,112.9,30354.0
2020-02-18 11:40:00,112.92,113.1,112.78,112.86,35531.0,112.92,113.1,112.78,112.86,35531.0
2020-02-18 11:45:00,112.86,112.99,112.85,112.94,4966.0,112.86,112.99,112.85,112.94,4966.0
2020-02-18 11:50:00,112.94,113.18,112.94,113.03,6842.0,112.94,113.18,112.94,113.03,6842.0
2020-02-18 11:55:00,113.06,113.06,112.99,113.02,4540.0,113.06,113.06,112.99,113.02,4540.0
2020-02-18 12:00:00,113.04,113.23,113.0,113.06,18438.0,113.04,113.23,113.0,113.06,18438.0
2020-02-18 12:05:00,113.05,113.22,112.98,113.03,4772.0,113.05,113.22,112.98,113.03,4772.0
2020-02-18 12:10:00,113.03,113.1,112.98,113.1,2375.0,113.03,113.1,112.98,113.1,2375.0
2020-02-18 12:15:00,113.1,113.1,112.92,112.94,2636.0,113.1,113.1,112.92,112.94,2636.0
2020-02-18 12:20:00,112.94,112.98,112.87,112.94,4999.0,112.94,112.98,112.87,112.94,4999.0
2020-02-18 12:25:00,112.97,113.04,112.92,113.0,12209.0,112.97,113.04,112.92,113.0,12209.0
2020-02-18 12:30:00,112.98,113.1,112.95,113.01,20270.0,112.98,113.1,112.95,113.01,20270.0
2020-02-18 12:35:00,113.05,113.26,113.05,113.2,3601.0,113.05,113.26,113.05,113.2,3601.0
2020-02-18 12:40:00,113.2,113.2,113.05,113.05,7049.0,113.2,113.2,113.05,113.05,7049.0
2020-02-18 12:45:00,113.05,113.12,112.89,112.98,5948.0,113.05,113.12,112.89,112.98,5948.0
2020-02-18 12:50:00,112.98,112.99,112.78,112.81,17658.0,112.98,112.99,112.78,112.81,17658.0
2020-02-18 12:55:00,112.79,112.88,112.75,112.82,19867.0,112.79,112.88,112.75,112.82,19867.0
2020-02-18 13:00:00,112.82,113.09,112.79,113.02,14803.0,112.82,113.09,112.79,113.02,14803.0
2020-02-18 13:05:00,113.01,113.1,113.01,113.09,6245.0,113.01,113.1,113.01,113.09,6245.0
2020-02-18 13:10:00,113.1,113.2,113.1,113.15,5092.0,113.1,113.2,113.1,113.15,5092.0
2020-02-18 13:15:00,113.13,113.25,113.13,113.23,2457.0,113.13,113.25,113.13,113.23,2457.0
2020-02-18 13:20:00,113.23,113.44,113.18,113.39,6909.0,113.23,113.44,113.18,113.39,6909.0
2020-02-18 13:25:00,113.36,113.36,113.25,113.27,2474.0,113.36,113.36,113.25,113.27,2474.0
2020-02-18 13:30:00,113.27,113.38,113.27,113.29,6734.0,113.27,113.38,113.27,113.29,6734.0
2020-02-18 13:35:00,113.31,113.44,113.31,113.34,14679.0,113.31,113.44,113.31,113.34,14679.0
2020-02-18 13:40:00,113.29,113.48,113.29,113.4,8150.0,113.29,113.48,113.29,113.4,8150.0
2020-02-18 13:45:00,113.38,113.39,113.24,113.24,2833.0,113.38,113.39,113.24,113.24,2833.0
2020-02-18 13:50:00,113.22,113.26,113.12,113.12,3988.0,113.22,113.26,113.12,113.12,3988.0
2020-02-18 13:55:00,113.07,113.26,113.07,113.26,5504.0,113.07,113.26,113.07,113.26,5504.0
2020-02-18 14:00:00,113.27,113.33,113.25,113.29,3019.0,113.27,113.33,113.25,113.29,3019.0
2020-02-18 14:05:00,113.26,113.37,113.25,113.36,3897.0,113.26,113.37,113.25,113.36,3897.0
2020-02-18 14:10:00,113.37,113.37,113.26,113.28,3136.0,113.37,113.37,113.26,113.28,3136.0
2020-02-18 14:15:00,113.3,113.34,113.18,113.31,10281.0,113.3,113.34,113.18,113.31,10281.0
2020-02-18 14:20:00,113.35,113.6,113.33,113.58,23363.0,113.35,113.6,113.33,113.58,23363.0
2020-02-18 14:25:00,113.55,113.62,113.52,113.58,4081.0,113.55,113.62,113.52,113.58,4081.0
2020-02-18 14:30:00,113.57,113.59,113.38,113.48,6098.0,113.57,113.59,113.38,113.48,6098.0
2020-02-18 14:35:00,113.45,113.55,113.41,113.49,4257.0,113.45,113.55,113.41,113.49,4257.0
2020-02-18 14:40:00,113.48,113.61,113.48,113.54,5238.0,113.48,113.61,113.48,113.54,5238.0
2020-02-18 14:45:00,113.59,113.66,113.54,113.54,3700.0,113.59,113.66,113.54,113.54,3700.0
2020-02-18 14:50:00,113.54,113.65,113.53,113.59,3992.0,113.54,113.65,113.53,113.59,3992.0
2020-02-18 14:55:00,113.59,113.59,113.41,113.41,3854.0,113.59,113.59,113.41,113.41,3854.0
2020-02-18 15:00:00,113.44,113.57,113.36,113.57,8586.0,113.44,113.57,113.36,113.57,8586.0
2020-02-18 15:05:00,113.55,113.65,113.53,113.65,3808.0,113.55,113.65,113.53,113.65,3808.0
2020-02-18 15:10:00,113.62,113.74,113.62,113.71,3640.0,113.62,113.74,113.62,113.71,3640.0
2020-02-18 15:15:00,113.73,113.73,113.6,113.6,4000.0,113.73,113.73,113.6,113.6,4000.0
2020-02-18 15:20:00,113.64,113.65,113.48,113.48,6660.0,113.64,113.65,113.48,113.48,6660.0
2020-02-18 15:25:00,113.47,113.5,113.38,113.43,4717.0,113.47,113.5,113.38,113.43,4717.0
2020-02-18 15:30:00,113.42,113.5,113.38,113.47,6382.0,113.42,113.5,113.38,113.47,6382.0
2020-02-18 15:35:00,113.46,113.54,113.41,113.44,9357.0,113.46,113.54,113.41,113.44,9357.0
2020-02-18 15:40:00,113.43,113.53,113.39,113.53,8954.0,113.43,113.53,113.39,113.53,8954.0
2020-02-18 15:45:00,113.55,113.63,113.52,113.53,9015.0,113.55,113.63,113.52,113.53,9015.0
2020-02-18 15:50:00,113.52,113.52,113.36,113.45,18103.0,113.52,113.52,113.36,113.45,18103.0
2020-02-18 15:55:00,113.44,113.44,113.35,113.42,36275.0,113.44,113.44,113.35,113.42,36275.0
2020-02-19 09:30:00,114.1,114.52,113.98,114.17,19428.0,114.1,114.52,113.98,114.17,19428.0
2020-02-19 09:35:00,114.52,114.58,114.12,114.48,15375.0,114.52,114.58,114.12,114.48,15375.0
2020-02-19 09:40:00,114.46,114.58,114.12,114.45,7752.0,114.46,114.58,114.12,114.45,7752.0
2020-02-19 09:45:00,114.48,114.76,114.33,114.36,7739.0,114.48,114.76,114.33,114.36,7739.0
2020-02-19 09:50:00,114.4,114.4,114.05,114.08,5722.0,114.4,114.4,114.05,114.08,5722.0
2020-02-19 09:55:00,114.12,114.4,114.09,114.3,29328.0,114.12,114.4,114.09,114.3,29328.0
2020-02-19 10:00:00,114.27,114.37,114.06,114.24,5600.0,114.27,114.37,114.06,114.24,5600.0
2020-02-19 10:05:00,114.2,114.65,114.18,114.65,11921.0,114.2,114.65,114.18,114.65,11921.0
2020-02-19 10:10:00,114.63,114.64,114.06,114.18,4254.0,114.63,114.64,114.06,114.18,4254.0
2020-02-19 10:15:00,114.18,114.33,114.03,114.33,57522.0,114.18,114.33,114.03,114.33,57522.0
2020-02-19 10:20:00,114.34,114.5,114.27,114.5,15177.0,114.34,114.5,114.27,114.5,15177.0
2020-02-19 10:25:00,114.57,114.72,114.5,114.51,13532.0,114.57,114.72,114.5,114.51,13532.0
2020-02-19 10:30:00,114.56,114.56,114.26,114.36,5758.0,114.56,114.56,114.26,114.36,5758.0
2020-02-19 10:35:00,114.36,114.39,114.1,114.3,7482.0,114.36,114.39,114.1,114.3,7482.0
2020-02-19 10:40:00,114.22,114.4,114.22,114.38,17194.0,114.22,114.4,114.22,114.38,17194.0
2020-02-19 10:45:00,114.34,114.35,114.11,114.28,20096.0,114.34,114.35,114.11,114.28,20096.0
2020-02-19 10:50:00,114.27,114.54,114.25,114.54,5247.0,114.27,114.54,114.25,114.54,5247.0
2020-02-19 10:55:00,114.57,114.58,114.38,114.42,2800.0,114.57,114.58,114.38,114.42,2800.0
2020-02-19 11:00:00,114.42,114.6,114.42,114.46,8710.0,114.42,114.6,114.42,114.46,8710.0
2020-02-19 11:05:00,114.42,114.53,114.35,114.48,7591.0,114.42,114.53,114.35,114.48,7591.0
2020-02-19 11:10:00,114.48,114.56,114.46,114.54,3829.0,114.48,114.56,114.46,114.54,3829.0
2020-02-19 11:15:00,114.55,114.56,114.49,114.52,11684.0,114.55,114.56,114.49,114.52,11684.0
2020-02-19 11:20:00,114.5,114.54,114.32,114.53,15921.0,114.5,114.54,114.32,114.53,15921.0
2020-02-19 11:25:00,114.51,114.55,114.33,114.38,7472.0,114.51,114.55,114.33,114.38,7472.0
2020-02-19 11:30:00,114.38,114.45,114.31,114.43,6346.0,114.38,114.45,114.31,114.43,6346.0
2020-02-19 11:35:00,114.43,114.5,114.36,114.42,2106.0,114.43,114.5,114.36,114.42,2106.0
2020-02-19 11:40:00,114.39,114.39,114.33,114.35,2700.0,114.39,114.39,114.33,114.35,2700.0
2020-02-19 11:45:00,114.35,114.45,114.31,114.45,4490.0,114.35,114.45,114.31,114.45,4490.0
2020-02-19 11:50:00,114.4,114.43,114.34,114.4,3854.0,114.4,114.43,114.34,114.4,3854.0
2020-02-19 11:55:00,114.42,114.43,114.36,114.4,6758.0,114.42,114.43,114.36,114.4,6758.0
2020-02-19 12:00:00,114.45,114.55,114.41,114.41,4428.0,114.45,114.55,114.41,114.41,4428.0
2020-02-19 12:05:00,114.41,114.43,114.21,114.29,14405.0,114.41,114.43,114.21,114.29,14405.0
2020-02-19 12:10:00,114.34,114.36,114.06,114.06,14563.0,114.34,114.36,114.06,114.06,14563.0
2020-02-19 12:15:00,114.05,114.21,114.02,114.21,5532.0,114.05,114.21,114.02,114.21,5532.0
2020-02-19 12:20:00,114.2,114.27,114.13,114.13,2413.0,114.2,114.27,114.13,114.13,2413.0
2020-02-19 12:25:00,114.15,114.18,114.08,114.08,4505.0,114.15,114.18,114.08,114.08,4505.0
2020-02-19 12:30:00,114.08,114.18,114.04,114.12,11660.0,114.08,114.18,114.04,114.12,11660.0
2020-02-19 12:35:00,114.11,114.13,114.05,114.07,2526.0,114.11,114.13,114.05,114.07,2526.0
2020-02-19 12:40:00,114.08,114.08,113.98,114.06,4742.0,114.08,114.08,113.98,114.06,4742.0
2020-02-19 12:45:00,114.07,114.24,114.07,114.24,4594.0,114.07,114.24,114.07,114.24,4594.0
2020-02-19 12:50:00,114.28,114.29,114.12,114.13,2733.0,114.28,114.29,114.12,114.13,2733.0
2020-02-19 12:55:00,114.15,114.16,114.03,114.06,2881.0,114.15,114.16,114.03,114.06,2881.0
2020-02-19 13:00:00,114.08,114.08,114.01,114.04,3450.0,114.08,114.08,114.01,114.04,3450.0
2020-02-19 13:05:00,114.06,114.11,114.03,114.06,2409.0,114.06,114.11,114.03,114.06,2409.0
2020-02-19 13:10:00,114.06,114.09,114.01,114.04,2200.0,114.06,114.09,114.01,114.04,2200.0
2020-02-19 13:15:00,114.06,114.08,113.96,114.01,3263.0,114.06,114.08,113.96,114.01,3263.0
2020-02-19 13:20:00,113.97,114.03,113.94,113.95,4410.0,113.97,114.03,113.94,113.95,4410.0
2020-02-19 13:25:00,113.95,113.96,113.91,113.96,2602.0,113.95,113.96,113.91,113.96,2602.0
2020-02-19 13:30:00,113.95,113.96,113.83,113.88,5499.0,113.95,113.96,113.83,113.88,5499.0
2020-02-19 13:35:00,113.87,113.88,113.74,113.8,6110.0,113.87,113.88,113.74,113.8,6110.0
2020-02-19 13:40:00,113.79,113.79,113.7,113.73,8100.0,113.79,113.79,113.7,113.73,8100.0
2020-02-19 13:45:00,113.73,113.75,113.71,113.75,5247.0,113.73,113.75,113.71,113.75,5247.0
2020-02-19 13:50:00,113.75,113.87,113.73,113.85,9581.0,113.75,113.87,113.73,113.85,9581.0
2020-02-19 13:55:00,113.82,113.87,113.78,113.78,3654.0,113.82,113.87,113.78,113.78,3654.0
2020-02-19 14:00:00,113.84,113.88,113.8,113.85,9530.0,113.84,113.88,113.8,113.85,9530.0
2020-02-19 14:05:00,113.86,114.0,113.85,114.0,7083.0,113.86,114.0,113.85,114.0,7083.0
2020-02-19 14:10:00,114.0,114.01,113.93,113.93,3731.0,114.0,114.01,113.93,113.93,3731.0
2020-02-19 14:15:00,113.91,113.93,113.68,113.71,8534.0,113.91,113.93,113.68,113.71,8534.0
2020-02-19 14:20:00,113.75,113.86,113.7,113.83,5612.0,113.75,113.86,113.7,113.83,5612.0
2020-02-19 14:25:00,113.86,113.92,113.84,113.88,4415.0,113.86,113.92,113.84,113.88,4415.0
2020-02-19 14:30:00,113.85,113.86,113.69,113.72,6086.0,113.85,113.86,113.69,113.72,6086.0
2020-02-19 14:35:00,113.69,113.8,113.69,113.8,2300.0,113.69,113.8,113.69,113.8,2300.0
2020-02-19 14:40:00,113.83,113.92,113.8,113.92,1300.0,113.83,113.92,113.8,113.92,1300.0
2020-02-19 14:45:00,113.9,113.96,113.78,113.81,5064.0,113.9,113.96,113.78,113.81,5064.0
2020-02-19 14:50:00,113.82,113.89,113.78,113.82,2869.0,113.82,113.89,113.78,113.82,2869.0
2020-02-19 14:55:00,113.84,113.85,113.69,113.73,8016.0,113.84,113.85,113.69,113.73,8016.0
2020-02-19 15:00:00,113.73,113.89,113.73,113.89,3800.0,113.73,113.89,113.73,113.89,3800.0
2020-02-19 15:05:00,113.88,113.88,113.83,113.87,2300.0,113.88,113.88,113.83,113.87,2300.0
2020-02-19 15:10:00,113.81,113.91,113.81,113.84,5939.0,113.81,113.91,113.81,113.84,5939.0
2020-02-19 15:15:00,113.83,113.87,113.8,113.84,4261.0,113.83,113.87,113.8,113.84,4261.0
2020-02-19 15:20:00,113.84,113.85,113.78,113.81,3700.0,113.84,113.85,113.78,113.81,3700.0
2020-02-19 15:25:00,113.83,113.84,113.75,113.78,4906.0,113.83,113.84,113.75,113.78,4906.0
2020-02-19 15:30:00,113.76,113.8,113.61,113.61,8785.0,113.76,113.8,113.61,113.61,8785.0
2020-02-19 15:35:00,113.58,113.69,113.58,113.64,11464.0,113.58,113.69,113.58,113.64,11464.0
2020-02-19 15:40:00,113.64,113.79,113.64,113.75,4907.0,113.64,113.79,113.64,113.75,4907.0
2020-02-19 15:45:00,113.77,113.78,113.62,113.64,10057.0,113.77,113.78,113.62,113.64,10057.0
2020-02-19 15:50:00,113.62,113.66,113.57,113.59,25609.0,113.62,113.66,113.57,113.59,25609.0
2020-02-19 15:55:00,113.58,113.62,113.47,113.53,55692.0,113.58,113.62,113.47,113.53,55692.0
2020-02-20 09:30:00,113.16,113.34,113.01,113.12,26268.0,113.16,113.34,113.01,113.12,26268.0
2020-02-20 09:35:00,113.22,113.32,112.86,112.99,28217.0,113.22,113.32,112.86,112.99,28217.0
2020-02-20 09:40:00,113.0,113.34,112.86,113.24,6579.0,113.0,113.34,112.86,113.24,6579.0
2020-02-20 09:45:00,113.35,113.39,113.15,113.36,1347.0,113.35,113.39,113.15,113.36,1347.0
2020-02-20 09:50:00,113.4,113.59,113.4,113.55,4384.0,113.4,113.59,113.4,113.55,4384.0
2020-02-20 09:55:00,113.55,113.57,113.33,113.4,5775.0,113.55,113.57,113.33,113.4,5775.0
2020-02-20 10:00:00,113.44,113.82,113.35,113.82,8481.0,113.44,113.82,113.35,113.82,8481.0
2020-02-20 10:05:00,113.87,114.1,113.87,113.93,24217.0,113.87,114.1,113.87,113.93,24217.0
2020-02-20 10:10:00,114.02,114.28,114.02,114.1,34233.0,114.02,114.28,114.02,114.1,34233.0
2020-02-20 10:15:00,114.04,114.18,113.8,114.18,9500.0,114.04,114.18,113.8,114.18,9500.0
2020-02-20 10:20:00,114.05,114.16,113.96,114.12,12919.0,114.05,114.16,113.96,114.12,12919.0
2020-02-20 10:25:00,114.09,114.23,114.08,114.14,8965.0,114.09,114.23,114.08,114.14,8965.0
2020-02-20 10:30:00,114.2,114.34,114.11,114.16,4849.0,114.2,114.34,114.11,114.16,4849.0
2020-02-20 10:35:00,114.23,114.46,114.22,114.46,3578.0,114.23,114.46,114.22,114.46,3578.0
2020-02-20 10:40:00,114.42,114.64,114.41,114.63,5855.0,114.42,114.64,114.41,114.63,5855.0
2020-02-20 10:45:00,114.57,114.59,114.52,114.54,3373.0,114.57,114.59,114.52,114.54,3373.0
2020-02-20 10:50:00,114.57,114.68,114.48,114.55,7239.0,114.57,114.68,114.48,114.55,7239.0
2020-02-20 10:55:00,114.54,114.75,114.53,114.75,4800.0,114.54,114.75,114.53,114.75,4800.0
2020-02-20 11:00:00,114.75,114.93,114.71,114.9,8370.0,114.75,114.93,114.71,114.9,8370.0
2020-02-20 11:05:00,114.84,114.89,114.69,114.79,6550.0,114.84,114.89,114.69,114.79,6550.0
2020-02-20 11:10:00,114.77,114.82,114.46,114.58,15593.0,114.77,114.82,114.46,114.58,15593.0
2020-02-20 11:15:00,114.46,114.46,114.14,114.23,61446.0,114.46,114.46,114.14,114.23,61446.0
2020-02-20 11:20:00,114.25,114.29,114.13,114.17,5503.0,114.25,114.29,114.13,114.17,5503.0
2020-02-20 11:25:00,114.11,114.11,113.72,113.74,3600.0,114.11,114.11,113.72,113.74,3600.0
2020-02-20 11:30:00,113.68,113.7,112.8,113.0,15396.0,113.68,113.7,112.8,113.0,15396.0
2020-02-20 11:35:00,113.0,113.29,112.79,113.22,8806.0,113.0,113.29,112.79,113.22,8806.0
2020-02-20 11:40:00,113.25,113.27,113.12,113.21,8706.0,113.25,113.27,113.12,113.21,8706.0
2020-02-20 11:45:00,113.16,113.16,112.97,113.0,3700.0,113.16,113.16,112.97,113.0,3700.0
2020-02-20 11:50:00,112.92,113.25,112.92,113.25,2600.0,112.92,113.25,112.92,113.25,2600.0
2020-02-20 11:55:00,113.37,113.37,113.06,113.11,2755.0,113.37,113.37,113.06,113.11,2755.0
2020-02-20 12:00:00,113.05,113.11,112.75,112.87,8096.0,113.05,113.11,112.75,112.87,8096.0
2020-02-20 12:05:00,112.87,113.13,112.87,113.07,13838.0,112.87,113.13,112.87,113.07,13838.0
2020-02-20 12:10:00,113.07,113.38,112.99,113.29,5500.0,113.07,113.38,112.99,113.29,5500.0
2020-02-20 12:15:00,113.28,113.5,113.19,113.43,7154.0,113.28,113.5,113.19,113.43,7154.0
2020-02-20 12:20:00,113.42,113.55,113.41,113.47,10659.0,113.42,113.55,113.41,113.47,10659.0
2020-02-20 12:25:00,113.47,113.7,113.47,113.68,11578.0,113.47,113.7,113.47,113.68,11578.0
2020-02-20 12:30:00,113.66,113.7,113.56,113.7,5866.0,113.66,113.7,113.56,113.7,5866.0
2020-02-20 12:35:00,113.73,113.75,113.6,113.75,4237.0,113.73,113.75,113.6,113.75,4237.0
2020-02-20 12:40:00,113.7,113.78,113.59,113.62,3110.0,113.7,113.78,113.59,113.62,3110.0
2020-02-20 12:45:00,113.58,113.69,113.58,113.63,2144.0,113.58,113.69,113.58,113.63,2144.0
2020-02-20 12:50:00,113.63,113.74,113.62,113.74,4763.0,113.63,113.74,113.62,113.74,4763.0
2020-02-20 12:55:00,113.74,113.94,113.68,113.89,4515.0,113.74,113.94,113.68,113.89,4515.0
2020-02-20 13:00:00,113.86,113.87,113.67,113.72,3200.0,113.86,113.87,113.67,113.72,3200.0
2020-02-20 13:05:00,113.72,114.04,113.6,114.02,7969.0,113.72,114.04,113.6,114.02,7969.0
2020-02-20 13:10:00,113.99,114.17,113.98,114.15,3167.0,113.99,114.17,113.98,114.15,3167.0
2020-02-20 13:15:00,114.14,114.31,114.09,114.3,10128.0,114.14,114.31,114.09,114.3,10128.0
2020-02-20 13:20:00,114.25,114.31,114.0,114.0,6525.0,114.25,114.31,114.0,114.0,6525.0
2020-02-20 13:25:00,114.06,114.13,113.95,113.98,4483.0,114.06,114.13,113.95,113.98,4483.0
2020-02-20 13:30:00,113.97,114.17,113.96,114.16,4405.0,113.97,114.17,113.96,114.16,4405.0
2020-02-20 13:35:00,114.11,114.11,113.95,114.04,7400.0,114.11,114.11,113.95,114.04,7400.0
2020-02-20 13:40:00,114.05,114.06,113.98,114.02,3564.0,114.05,114.06,113.98,114.02,3564.0
2020-02-20 13:45:00,114.06,114.19,114.06,114.12,5981.0,114.06,114.19,114.06,114.12,5981.0
2020-02-20 13:50:00,114.19,114.26,114.16,114.2,4551.0,114.19,114.26,114.16,114.2,4551.0
2020-02-20 13:55:00,114.24,114.26,114.17,114.17,3435.0,114.24,114.26,114.17,114.17,3435.0
2020-02-20 14:00:00,114.17,114.33,114.17,114.28,6093.0,114.17,114.33,114.17,114.28,6093.0
2020-02-20 14:05:00,114.28,114.36,114.28,114.28,3202.0,114.28,114.36,114.28,114.28,3202.0
2020-02-20 14:10:00,114.34,114.75,114.34,114.75,10600.0,114.34,114.75,114.34,114.75,10600.0
2020-02-20 14:15:00,114.78,114.96,114.74,114.93,15805.0,114.78,114.96,114.74,114.93,15805.0
2020-02-20 14:20:00,114.92,114.94,114.86,114.92,8990.0,114.92,114.94,114.86,114.92,8990.0
2020-02-20 14:25:00,114.9,115.11,114.88,115.04,23320.0,114.9,115.11,114.88,115.04,23320.0
2020-02-20 14:30:00,115.02,115.21,115.02,115.13,7897.0,115.02,115.21,115.02,115.13,7897.0
2020-02-20 14:35:00,115.1,115.11,114.81,114.87,4482.0,115.1,115.11,114.81,114.87,4482.0
2020-02-20 14:40:00,114.79,114.86,114.74,114.86,5341.0,114.79,114.86,114.74,114.86,5341.0
2020-02-20 14:45:00,114.84,114.89,114.79,114.81,4235.0,114.84,114.89,114.79,114.81,4235.0
2020-02-20 14:50:00,114.87,114.88,114.54,114.54,8810.0,114.87,114.88,114.54,114.54,8810.0
2020-02-20 14:55:00,114.54,114.69,114.53,114.65,3760.0,114.54,114.69,114.53,114.65,3760.0
2020-02-20 15:00:00,114.65,114.72,114.55,114.72,7730.0,114.65,114.72,114.55,114.72,7730.0
2020-02-20 15:05:00,114.72,114.76,114.65,114.69,10500.0,114.72,114.76,114.65,114.69,10500.0
2020-02-20 15:10:00,114.7,114.71,114.51,114.66,8294.0,114.7,114.71,114.51,114.66,8294.0
2020-02-20 15:15:00,114.67,114.9,114.62,114.86,18864.0,114.67,114.9,114.62,114.86,18864.0
2020-02-20 15:20:00,114.86,114.92,114.79,114.8,7354.0,114.86,114.92,114.79,114.8,7354.0
2020-02-20 15:25:00,114.83,114.84,114.77,114.8,5239.0,114.83,114.84,114.77,114.8,5239.0
2020-02-20 15:30:00,114.83,114.94,114.81,114.85,11604.0,114.83,114.94,114.81,114.85,11604.0
2020-02-20 15:35:00,114.86,114.92,114.79,114.9,8760.0,114.86,114.92,114.79,114.9,8760.0
2020-02-20 15:40:00,114.91,114.95,114.79,114.87,9300.0,114.91,114.95,114.79,114.87,9300.0
2020-02-20 15:45:00,114.88,114.88,114.53,114.54,9979.0,114.88,114.88,114.53,114.54,9979.0
2020-02-20 15:50:00,114.56,115.14,114.42,115.14,60448.0,114.56,115.14,114.42,115.14,60448.0
2020-02-20 15:55:00,115.09,115.21,115.03,115.14,89051.0,115.09,115.21,115.03,115.14,89051.0
2020-02-21 09:30:00,114.7,115.67,114.04,115.26,97278.0,114.7,115.67,114.04,115.26,97278.0
2020-02-21 09:35:00,115.36,115.54,115.13,115.16,14805.0,115.36,115.54,115.13,115.16,14805.0
2020-02-21 09:40:00,115.12,115.25,114.9,115.25,7167.0,115.12,115.25,114.9,115.25,7167.0
2020-02-21 09:45:00,115.12,115.18,114.36,114.42,10382.0,115.12,115.18,114.36,114.42,10382.0
2020-02-21 09:50:00,114.5,115.11,114.43,115.08,12445.0,114.5,115.11,114.43,115.08,12445.0
2020-02-21 09:55:00,115.07,115.39,115.06,115.2,9012.0,115.07,115.39,115.06,115.2,9012.0
2020-02-21 10:00:00,115.18,115.38,114.91,115.15,23532.0,115.18,115.38,114.91,115.15,23532.0
2020-02-21 10:05:00,115.07,115.67,115.05,115.63,26973.0,115.07,115.67,115.05,115.63,26973.0
2020-02-21 10:10:00,115.61,115.61,115.36,115.48,17910.0,115.61,115.61,115.36,115.48,17910.0
2020-02-21 10:15:00,115.48,115.71,115.47,115.7,7841.0,115.48,115.71,115.47,115.7,7841.0
2020-02-21 10:20:00,115.68,115.92,115.61,115.89,15020.0,115.68,115.92,115.61,115.89,15020.0
2020-02-21 10:25:00,115.91,116.22,115.87,116.09,22626.0,115.91,116.22,115.87,116.09,22626.0
2020-02-21 10:30:00,116.03,116.07,115.67,115.73,8646.0,116.03,116.07,115.67,115.73,8646.0
2020-02-21 10:35:00,115.73,115.77,115.65,115.77,6011.0,115.73,115.77,115.65,115.77,6011.0
2020-02-21 10:40:00,115.75,115.8,115.64,115.75,23414.0,115.75,115.8,115.64,115.75,23414.0
2020-02-21 10:45:00,115.76,115.83,115.6,115.82,38858.0,115.76,115.83,115.6,115.82,38858.0
2020-02-21 10:50:00,115.8,115.92,115.72,115.85,33201.0,115.8,115.92,115.72,115.85,33201.0
2020-02-21 10:55:00,115.88,115.89,115.74,115.84,11243.0,115.88,115.89,115.74,115.84,11243.0
2020-02-21 11:00:00,115.82,116.02,115.76,116.02,11932.0,115.82,116.02,115.76,116.02,11932.0
2020-02-21 11:05:00,116.1,116.1,115.9,115.9,20348.0,116.1,116.1,115.9,115.9,20348.0
2020-02-21 11:10:00,115.93,115.96,115.65,115.74,31678.0,115.93,115.96,115.65,115.74,31678.0
2020-02-21 11:15:00,115.75,115.77,115.58,115.68,17978.0,115.75,115.77,115.58,115.68,17978.0
2020-02-21 11:20:00,115.67,115.87,115.63,115.87,19271.0,115.67,115.87,115.63,115.87,19271.0
2020-02-21 11:25:00,115.82,115.92,115.75,115.87,33316.0,115.82,115.92,115.75,115.87,33316.0
2020-02-21 11:30:00,115.89,115.95,115.81,115.83,11646.0,115.89,115.95,115.81,115.83,11646.0
2020-02-21 11:35:00,115.8,115.9,115.69,115.87,10381.0,115.8,115.9,115.69,115.87,10381.0
2020-02-21 11:40:00,115.84,116.0,115.6,115.64,26135.0,115.84,116.0,115.6,115.64,26135.0
2020-02-21 11:45:00,115.64,115.87,115.6,115.75,21917.0,115.64,115.87,115.6,115.75,21917.0
2020-02-21 11:50:00,115.75,115.89,115.73,115.83,27554.0,115.75,115.89,115.73,115.83,27554.0
2020-02-21 11:55:00,115.88,116.04,115.85,116.04,15335.0,115.88,116.04,115.85,116.04,15335.0
2020-02-21 12:00:00,116.05,116.27,115.96,116.27,26462.0,116.05,116.27,115.96,116.27,26462.0
2020-02-21 12:05:00,116.3,116.4,116.27,116.32,18482.0,116.3,116.4,116.27,116.32,18482.0
2020-02-21 12:10:00,116.33,116.5,116.31,116.4,18170.0,116.33,116.5,116.31,116.4,18170.0
2020-02-21 12:15:00,116.4,116.5,116.37,116.5,11364.0,116.4,116.5,116.37,116.5,11364.0
2020-02-21 12:20:00,116.48,116.56,116.38,116.38,7557.0,116.48,116.56,116.38,116.38,7557.0
2020-02-21 12:25:00,116.38,116.49,116.35,116.42,19410.0,116.38,116.49,116.35,116.42,19410.0
2020-02-21 12:30:00,116.39,116.51,116.14,116.29,17493.0,116.39,116.51,116.14,116.29,17493.0
2020-02-21 12:35:00,116.25,116.39,116.25,116.3,24779.0,116.25,116.39,116.25,116.3,24779.0
2020-02-21 12:40:00,116.31,116.52,116.25,116.36,38016.0,116.31,116.52,116.25,116.36,38016.0
2020-02-21 12:45:00,116.34,116.35,116.2,116.21,10964.0,116.34,116.35,116.2,116.21,10964.0
2020-02-21 12:50:00,116.26,116.45,116.22,116.34,27263.0,116.26,116.45,116.22,116.34,27263.0
2020-02-21 12:55:00,116.41,116.53,116.34,116.38,29897.0,116.41,116.53,116.34,116.38,29897.0
2020-02-21 13:00:00,116.38,116.58,116.3,116.54,31573.0,116.38,116.58,116.3,116.54,31573.0
2020-02-21 13:05:00,116.51,116.51,116.17,116.25,22742.0,116.51,116.51,116.17,116.25,22742.0
2020-02-21 13:10:00,116.22,116.37,116.11,116.11,30720.0,116.22,116.37,116.11,116.11,30720.0
2020-02-21 13:15:00,116.17,116.28,116.14,116.25,25557.0,116.17,116.28,116.14,116.25,25557.0
2020-02-21 13:20:00,116.26,116.31,115.72,115.89,46565.0,116.26,116.31,115.72,115.89,46565.0
2020-02-21 13:25:00,115.89,115.92,115.77,115.82,14101.0,115.89,115.92,115.77,115.82,14101.0
2020-02-21 13:30:00,115.77,115.84,115.64,115.77,19099.0,115.77,115.84,115.64,115.77,19099.0
2020-02-21 13:35:00,115.78,115.78,115.55,115.59,46366.0,115.78,115.78,115.55,115.59,46366.0
2020-02-21 13:40:00,115.58,115.67,115.55,115.64,10366.0,115.58,115.67,115.55,115.64,10366.0
2020-02-21 13:45:00,115.65,115.7,115.59,115.6,23665.0,115.65,115.7,115.59,115.6,23665.0
2020-02-21 13:50:00,115.61,115.66,115.55,115.61,19339.0,115.61,115.66,115.55,115.61,19339.0
2020-02-21 13:55:00,115.59,115.92,115.58,115.83,28119.0,115.59,115.92,115.58,115.83,28119.0
2020-02-21 14:00:00,115.79,116.0,115.64,116.0,19213.0,115.79,116.0,115.64,116.0,19213.0
2020-02-21 14:05:00,115.97,116.06,115.73,115.8,28851.0,115.97,116.06,115.73,115.8,28851.0
2020-02-21 14:10:00,115.77,115.97,115.7,115.94,27178.0,115.77,115.97,115.7,115.94,27178.0
2020-02-21 14:15:00,115.96,116.07,115.92,115.98,53694.0,115.96,116.07,115.92,115.98,53694.0
2020-02-21 14:20:00,115.99,116.1,115.94,115.94,15809.0,115.99,116.1,115.94,115.94,15809.0
2020-02-21 14:25:00,115.9,115.99,115.84,115.84,10882.0,115.9,115.99,115.84,115.84,10882.0
2020-02-21 14:30:00,115.84,115.85,115.58,115.58,15532.0,115.84,115.85,115.58,115.58,15532.0
2020-02-21 14:35:00,115.55,115.71,115.5,115.71,13718.0,115.55,115.71,115.5,115.71,13718.0
2020-02-21 14:40:00,115.67,115.9,115.65,115.89,23604.0,115.67,115.9,115.65,115.89,23604.0
2020-02-21 14:45:00,115.93,115.95,115.8,115.83,32660.0,115.93,115.95,115.8,115.83,32660.0
2020-02-21 14:50:00,115.85,116.03,115.85,116.0,21069.0,115.85,116.03,115.85,116.0,21069.0
2020-02-21 14:55:00,115.96,116.08,115.93,116.01,13908.0,115.96,116.08,115.93,116.01,13908.0
2020-02-21 15:00:00,116.0,116.16,116.0,116.11,18250.0,116.0,116.16,116.0,116.11,18250.0
2020-02-21 15:05:00,116.08,116.11,115.74,115.76,14055.0,116.08,116.11,115.74,115.76,14055.0
2020-02-21 15:10:00,115.78,116.0,115.64,115.92,21634.0,115.78,116.0,115.64,115.92,21634.0
2020-02-21 15:15:00,115.92,115.98,115.53,115.53,8469.0,115.92,115.98,115.53,115.53,8469.0
2020-02-21 15:20:00,115.52,115.57,115.4,115.4,22683.0,115.52,115.57,115.4,115.4,22683.0
2020-02-21 15:25:00,115.42,115.64,115.41,115.55,19838.0,115.42,115.64,115.41,115.55,19838.0
2020-02-21 15:30:00,115.55,115.67,115.54,115.63,29871.0,115.55,115.67,115.54,115.63,29871.0
2020-02-21 15:35:00,115.6,115.84,115.58,115.77,17535.0,115.6,115.84,115.58,115.77,17535.0
2020-02-21 15:40:00,115.78,115.8,115.68,115.76,14417.0,115.78,115.8,115.68,115.76,14417.0
2020-02-21 15:45:00,115.77,116.03,115.75,115.97,21218.0,115.77,116.03,115.75,115.97,21218.0
2020-02-21 15:50:00,115.99,116.17,115.96,116.16,28689.0,115.99,116.17,115.96,116.16,28689.0
2020-02-21 15:55:00,116.15,116.15,115.81,116.03,71483.0,116.15,116.15,115.81,116.03,71483.0
2020-02-24 09:30:00,114.67,115.93,113.61,114.97,99187.0,114.67,115.93,113.61,114.97,99187.0
2020-02-24 09:35:00,114.96,115.21,114.17,114.34,47821.0,114.96,115.21,114.17,114.34,47821.0
2020-02-24 09:40:00,114.36,115.33,114.2,115.33,24736.0,114.36,115.33,114.2,115.33,24736.0
2020-02-24 09:45:00,115.08,115.81,114.97,115.81,25955.0,115.08,115.81,114.97,115.81,25955.0
2020-02-24 09:50:00,115.77,115.89,115.39,115.53,30072.0,115.77,115.89,115.39,115.53,30072.0
2020-02-24 09:55:00,115.53,116.2,115.42,116.18,31576.0,115.53,116.2,115.42,116.18,31576.0
2020-02-24 10:00:00,116.15,116.55,115.93,115.99,10633.0,116.15,116.55,115.93,115.99,10633.0
2020-02-24 10:05:00,115.76,116.11,115.7,115.84,27672.0,115.76,116.11,115.7,115.84,27672.0
2020-02-24 10:10:00,115.99,116.08,115.67,116.08,15061.0,115.99,116.08,115.67,116.08,15061.0
2020-02-24 10:15:00,116.07,116.07,115.47,115.52,23485.0,116.07,116.07,115.47,115.52,23485.0
2020-02-24 10:20:00,115.51,115.57,115.17,115.23,18690.0,115.51,115.57,115.17,115.23,18690.0
2020-02-24 10:25:00,115.21,115.24,114.67,114.9,27096.0,115.21,115.24,114.67,114.9,27096.0
2020-02-24 10:30:00,114.88,114.94,114.23,114.49,24198.0,114.88,114.94,114.23,114.49,24198.0
2020-02-24 10:35:00,114.51,114.59,114.27,114.36,19587.0,114.51,114.59,114.27,114.36,19587.0
2020-02-24 10:40:00,114.35,114.49,114.16,114.27,48062.0,114.35,114.49,114.16,114.27,48062.0
2020-02-24 10:45:00,114.29,114.29,113.63,113.94,60635.0,114.29,114.29,113.63,113.94,60635.0
2020-02-24 10:50:00,113.98,114.13,113.85,114.11,41156.0,113.98,114.13,113.85,114.11,41156.0
2020-02-24 10:55:00,114.11,114.15,113.26,113.26,21597.0,114.11,114.15,113.26,113.26,21597.0
2020-02-24 11:00:00,113.22,113.34,113.0,113.16,21837.0,113.22,113.34,113.0,113.16,21837.0
2020-02-24 11:05:00,113.17,113.7,113.16,113.44,18475.0,113.17,113.7,113.16,113.44,18475.0
2020-02-24 11:10:00,113.39,113.69,113.39,113.66,7792.0,113.39,113.69,113.39,113.66,7792.0
2020-02-24 11:15:00,113.66,113.98,113.6,113.98,16905.0,113.66,113.98,113.6,113.98,16905.0
2020-02-24 11:20:00,114.01,114.06,113.87,114.02,4686.0,114.01,114.06,113.87,114.02,4686.0
2020-02-24 11:25:00,113.96,114.05,113.79,113.87,14129.0,113.96,114.05,113.79,113.87,14129.0
2020-02-24 11:30:00,113.89,113.97,113.61,113.65,9828.0,113.89,113.97,113.61,113.65,9828.0
2020-02-24 11:35:00,113.65,113.71,113.55,113.57,5900.0,113.65,113.71,113.55,113.57,5900.0
2020-02-24 11:40:00,113.58,113.59,113.27,113.32,6764.0,113.58,113.59,113.27,113.32,6764.0
2020-02-24 11:45:00,113.44,113.48,113.33,113.47,4616.0,113.44,113.48,113.33,113.47,4616.0
2020-02-24 11:50:00,113.47,113.6,113.23,113.46,9800.0,113.47,113.6,113.23,113.46,9800.0
2020-02-24 11:55:00,113.47,113.7,113.38,113.53,8003.0,113.47,113.7,113.38,113.53,8003.0
2020-02-24 12:00:00,113.5,113.5,113.17,113.22,5567.0,113.5,113.5,113.17,113.22,5567.0
2020-02-24 12:05:00,113.27,113.27,112.95,112.95,11404.0,113.27,113.27,112.95,112.95,11404.0
2020-02-24 12:10:00,112.95,113.17,112.9,113.17,3300.0,112.95,113.17,112.9,113.17,3300.0
2020-02-24 12:15:00,113.06,113.36,113.03,113.31,7133.0,113.06,113.36,113.03,113.31,7133.0
2020-02-24 12:20:00,113.35,113.36,113.17,113.18,5369.0,113.35,113.36,113.17,113.18,5369.0
2020-02-24 12:25:00,113.16,113.39,113.15,113.19,4820.0,113.16,113.39,113.15,113.19,4820.0
2020-02-24 12:30:00,113.2,113.28,113.01,113.07,5963.0,113.2,113.28,113.01,113.07,5963.0
2020-02-24 12:35:00,113.1,113.41,113.1,113.39,4075.0,113.1,113.41,113.1,113.39,4075.0
2020-02-24 12:40:00,113.43,113.5,113.34,113.39,5159.0,113.43,113.5,113.34,113.39,5159.0
2020-02-24 12:45:00,113.39,113.43,113.26,113.31,3659.0,113.39,113.43,113.26,113.31,3659.0
2020-02-24 12:50:00,113.27,113.35,113.19,113.25,5000.0,113.27,113.35,113.19,113.25,5000.0
2020-02-24 12:55:00,113.21,113.26,113.01,113.1,4388.0,113.21,113.26,113.01,113.1,4388.0
2020-02-24 13:00:00,113.0,113.0,112.74,112.83,9849.0,113.0,113.0,112.74,112.83,9849.0
2020-02-24 13:05:00,112.89,113.14,112.88,113.01,19525.0,112.89,113.14,112.88,113.01,19525.0
2020-02-24 13:10:00,113.06,113.23,113.04,113.14,6439.0,113.06,113.23,113.04,113.14,6439.0
2020-02-24 13:15:00,113.11,113.13,112.96,113.1,3200.0,113.11,113.13,112.96,113.1,3200.0
2020-02-24 13:20:00,113.09,113.25,113.05,113.07,5405.0,113.09,113.25,113.05,113.07,5405.0
2020-02-24 13:25:00,113.04,113.43,113.04,113.43,5137.0,113.04,113.43,113.04,113.43,5137.0
2020-02-24 13:30:00,113.38,113.59,113.36,113.59,3521.0,113.38,113.59,113.36,113.59,3521.0
2020-02-24 13:35:00,113.5,113.72,113.49,113.72,24709.0,113.5,113.72,113.49,113.72,24709.0
2020-02-24 13:40:00,113.7,113.72,113.58,113.72,9941.0,113.7,113.72,113.58,113.72,9941.0
2020-02-24 13:45:00,113.82,113.95,113.71,113.73,14640.0,113.82,113.95,113.71,113.73,14640.0
2020-02-24 13:50:00,113.72,113.78,113.56,113.72,18206.0,113.72,113.78,113.56,113.72,18206.0
2020-02-24 13:55:00,113.74,113.83,113.6,113.83,6472.0,113.74,113.83,113.6,113.83,6472.0
2020-02-24 14:00:00,113.8,113.93,113.69,113.78,6538.0,113.8,113.93,113.69,113.78,6538.0
2020-02-24 14:05:00,113.73,113.79,113.52,113.6,10141.0,113.73,113.79,113.52,113.6,10141.0
2020-02-24 14:10:00,113.6,113.68,113.53,113.57,6500.0,113.6,113.68,113.53,113.57,6500.0
2020-02-24 14:15:00,113.61,113.74,113.54,113.57,7150.0,113.61,113.74,113.54,113.57,7150.0
2020-02-24 14:20:00,113.57,113.83,113.57,113.81,3687.0,113.57,113.83,113.57,113.81,3687.0
2020-02-24 14:25:00,113.89,114.1,113.87,114.01,6929.0,113.89,114.1,113.87,114.01,6929.0
2020-02-24 14:30:00,114.02,114.09,113.93,114.02,11056.0,114.02,114.09,113.93,114.02,11056.0
2020-02-24 14:35:00,114.04,114.28,114.02,114.24,9919.0,114.04,114.28,114.02,114.24,9919.0
2020-02-24 14:40:00,114.22,114.27,114.12,114.25,13585.0,114.22,114.27,114.12,114.25,13585.0
2020-02-24 14:45:00,114.26,114.34,114.19,114.25,5008.0,114.26,114.34,114.19,114.25,5008.0
2020-02-24 14:50:00,114.24,114.29,114.12,114.25,3200.0,114.24,114.29,114.12,114.25,3200.0
2020-02-24 14:55:00,114.23,114.39,114.16,114.34,6126.0,114.23,114.39,114.16,114.34,6126.0
2020-02-24 15:00:00,114.33,114.4,114.21,114.22,3582.0,114.33,114.4,114.21,114.22,3582.0
2020-02-24 15:05:00,114.24,114.29,114.16,114.16,2839.0,114.24,114.29,114.16,114.16,2839.0
2020-02-24 15:10:00,114.18,114.18,113.77,113.78,4431.0,114.18,114.18,113.77,113.78,4431.0
2020-02-24 15:15:00,113.77,113.86,113.68,113.82,7724.0,113.77,113.86,113.68,113.82,7724.0
2020-02-24 15:20:00,113.81,113.97,113.8,113.81,8912.0,113.81,113.97,113.8,113.81,8912.0
2020-02-24 15:25:00,113.74,113.9,113.74,113.84,7047.0,113.74,113.9,113.74,113.84,7047.0
2020-02-24 15:30:00,113.87,113.91,113.72,113.72,12097.0,113.87,113.91,113.72,113.72,12097.0
2020-02-24 15:35:00,113.72,113.76,113.55,113.57,8220.0,113.72,113.76,113.55,113.57,8220.0
2020-02-24 15:40:00,113.54,113.57,113.27,113.38,18432.0,113.54,113.57,113.27,113.38,18432.0
2020-02-24 15:45:00,113.4,113.67,113.37,113.57,17403.0,113.4,113.67,113.37,113.57,17403.0
2020-02-24 15:50:00,113.54,113.54,113.07,113.09,42069.0,113.54,113.54,113.07,113.09,42069.0
2020-02-24 15:55:00,113.09,113.21,113.01,113.01,71945.0,113.09,113.21,113.01,113.01,71945.0
2020-02-25 09:30:00,113.5,114.44,113.5,114.02,23704.0,113.5,114.44,113.5,114.02,23704.0
2020-02-25 09:35:00,114.15,114.4,113.68,113.74,22890.0,114.15,114.4,113.68,113.74,22890.0
2020-02-25 09:40:00,113.67,114.0,113.52,113.96,20345.0,113.67,114.0,113.52,113.96,20345.0
2020-02-25 09:45:00,113.95,114.26,113.87,114.18,12097.0,113.95,114.26,113.87,114.18,12097.0
2020-02-25 09:50:00,114.12,114.24,113.96,114.15,11512.0,114.12,114.24,113.96,114.15,11512.0
2020-02-25 09:55:00,114.16,114.37,114.01,114.17,16047.0,114.16,114.37,114.01,114.17,16047.0
2020-02-25 10:00:00,114.11,114.34,113.98,114.09,29372.0,114.11,114.34,113.98,114.09,29372.0
2020-02-25 10:05:00,114.14,114.36,114.08,114.2,35730.0,114.14,114.36,114.08,114.2,35730.0
2020-02-25 10:10:00,114.2,114.23,113.69,114.04,89173.0,114.2,114.23,113.69,114.04,89173.0
2020-02-25 10:15:00,114.0,114.1,113.83,114.1,24500.0,114.0,114.1,113.83,114.1,24500.0
2020-02-25 10:20:00,114.08,114.1,113.73,113.8,30388.0,114.08,114.1,113.73,113.8,30388.0
2020-02-25 10:25:00,113.74,113.74,113.45,113.45,11182.0,113.74,113.74,113.45,113.45,11182.0
2020-02-25 10:30:00,113.49,113.55,113.1,113.35,12038.0,113.49,113.55,113.1,113.35,12038.0
2020-02-25 10:35:00,113.29,113.29,113.06,113.1,13754.0,113.29,113.29,113.06,113.1,13754.0
2020-02-25 10:40:00,113.06,113.58,112.95,113.46,19109.0,113.06,113.58,112.95,113.46,19109.0
2020-02-25 10:45:00,113.45,113.46,113.05,113.1,22401.0,113.45,113.46,113.05,113.1,22401.0
2020-02-25 10:50:00,113.04,113.16,112.78,113.12,25069.0,113.04,113.16,112.78,113.12,25069.0
2020-02-25 10:55:00,113.12,113.53,113.1,113.53,20736.0,113.12,113.53,113.1,113.53,20736.0
2020-02-25 11:00:00,113.53,113.59,113.19,113.28,30660.0,113.53,113.59,113.19,113.28,30660.0
2020-02-25 11:05:00,113.28,113.42,112.92,113.01,35328.0,113.28,113.42,112.92,113.01,35328.0
2020-02-25 11:10:00,112.94,113.21,112.94,113.15,40121.0,112.94,113.21,112.94,113.15,40121.0
2020-02-25 11:15:00,113.11,113.11,112.8,112.82,29506.0,113.11,113.11,112.8,112.82,29506.0
2020-02-25 11:20:00,112.89,113.02,112.75,112.96,44089.0,112.89,113.02,112.75,112.96,44089.0
2020-02-25 11:25:00,112.92,113.09,112.69,112.88,25657.0,112.92,113.09,112.69,112.88,25657.0
2020-02-25 11:30:00,112.83,113.07,112.72,113.01,22806.0,112.83,113.07,112.72,113.01,22806.0
2020-02-25 11:35:00,112.92,113.12,112.8,113.12,18210.0,112.92,113.12,112.8,113.12,18210.0
2020-02-25 11:40:00,113.13,113.15,112.7,112.7,22176.0,113.13,113.15,112.7,112.7,22176.0
2020-02-25 11:45:00,112.68,113.25,112.66,113.22,57002.0,112.68,113.25,112.66,113.22,57002.0
2020-02-25 11:50:00,113.16,113.23,113.03,113.19,13331.0,113.16,113.23,113.03,113.19,13331.0
2020-02-25 11:55:00,113.14,113.15,112.89,112.99,8076.0,113.14,113.15,112.89,112.99,8076.0
2020-02-25 12:00:00,112.97,113.11,112.76,112.76,18035.0,112.97,113.11,112.76,112.76,18035.0
2020-02-25 12:05:00,112.79,112.85,112.66,112.84,4107.0,112.79,112.85,112.66,112.84,4107.0
2020-02-25 12:10:00,112.83,112.83,112.55,112.6,42641.0,112.83,112.83,112.55,112.6,42641.0
2020-02-25 12:15:00,112.6,112.68,112.45,112.6,12255.0,112.6,112.68,112.45,112.6,12255.0
2020-02-25 12:20:00,112.61,112.82,112.55,112.75,15103.0,112.61,112.82,112.55,112.75,15103.0
2020-02-25 12:25:00,112.75,112.79,112.59,112.75,4400.0,112.75,112.79,112.59,112.75,4400.0
2020-02-25 12:30:00,112.74,113.0,112.72,113.0,10033.0,112.74,113.0,112.72,113.0,10033.0
2020-02-25 12:35:00,113.03,113.15,113.03,113.13,6244.0,113.03,113.15,113.03,113.13,6244.0
2020-02-25 12:40:00,113.1,113.11,112.47,112.63,6405.0,113.1,113.11,112.47,112.63,6405.0
2020-02-25 12:45:00,112.48,112.62,112.37,112.44,17003.0,112.48,112.62,112.37,112.44,17003.0
2020-02-25 12:50:00,112.36,112.55,112.31,112.47,5666.0,112.36,112.55,112.31,112.47,5666.0
2020-02-25 12:55:00,112.45,112.48,112.17,112.24,5108.0,112.45,112.48,112.17,112.24,5108.0
2020-02-25 13:00:00,112.22,112.32,112.02,112.11,11653.0,112.22,112.32,112.02,112.11,11653.0
2020-02-25 13:05:00,112.16,112.23,111.96,112.16,14199.0,112.16,112.23,111.96,112.16,14199.0
2020-02-25 13:10:00,112.15,112.19,111.86,111.92,7204.0,112.15,112.19,111.86,111.92,7204.0
2020-02-25 13:15:00,111.9,111.96,111.55,111.64,8007.0,111.9,111.96,111.55,111.64,8007.0
2020-02-25 13:20:00,111.65,111.73,111.65,111.68,3669.0,111.65,111.73,111.65,111.68,3669.0
2020-02-25 13:25:00,111.66,111.74,111.58,111.66,3741.0,111.66,111.74,111.58,111.66,3741.0
2020-02-25 13:30:00,111.61,111.66,111.37,111.61,11714.0,111.61,111.66,111.37,111.61,11714.0
2020-02-25 13:35:00,111.65,111.65,111.4,111.48,6366.0,111.65,111.65,111.4,111.48,6366.0
2020-02-25 13:40:00,111.48,111.75,111.41,111.73,7854.0,111.48,111.75,111.41,111.73,7854.0
2020-02-25 13:45:00,111.67,111.85,111.6,111.71,5132.0,111.67,111.85,111.6,111.71,5132.0
2020-02-25 13:50:00,111.71,111.93,111.46,111.59,8579.0,111.71,111.93,111.46,111.59,8579.0
2020-02-25 13:55:00,111.6,111.62,111.21,111.24,23520.0,111.6,111.62,111.21,111.24,23520.0
2020-02-25 14:00:00,111.21,111.23,110.87,111.16,21642.0,111.21,111.23,110.87,111.16,21642.0
2020-02-25 14:05:00,111.21,111.32,110.68,110.83,19321.0,111.21,111.32,110.68,110.83,19321.0
2020-02-25 14:10:00,110.84,111.37,110.77,111.35,12444.0,110.84,111.37,110.77,111.35,12444.0
2020-02-25 14:15:00,111.31,111.34,110.89,111.05,8428.0,111.31,111.34,110.89,111.05,8428.0
2020-02-25 14:20:00,110.98,111.27,110.94,111.15,16971.0,110.98,111.27,110.94,111.15,16971.0
2020-02-25 14:25:00,111.1,111.2,110.78,110.82,15944.0,111.1,111.2,110.78,110.82,15944.0
2020-02-25 14:30:00,110.8,111.05,110.59,110.91,17948.0,110.8,111.05,110.59,110.91,17948.0
2020-02-25 14:35:00,110.98,111.1,110.72,110.85,8686.0,110.98,111.1,110.72,110.85,8686.0
2020-02-25 14:40:00,110.93,111.57,110.8,111.57,11750.0,110.93,111.57,110.8,111.57,11750.0
2020-02-25 14:45:00,111.48,111.67,111.42,111.62,16785.0,111.48,111.67,111.42,111.62,16785.0
2020-02-25 14:50:00,111.62,111.81,111.48,111.75,31442.0,111.62,111.81,111.48,111.75,31442.0
2020-02-25 14:55:00,111.71,111.92,111.71,111.84,13222.0,111.71,111.92,111.71,111.84,13222.0
2020-02-25 15:00:00,111.9,112.32,111.9,112.21,35079.0,111.9,112.32,111.9,112.21,35079.0
2020-02-25 15:05:00,112.18,112.41,111.96,112.0,28790.0,112.18,112.41,111.96,112.0,28790.0
2020-02-25 15:10:00,112.02,112.02,111.59,111.73,13462.0,112.02,112.02,111.59,111.73,13462.0
2020-02-25 15:15:00,111.65,112.01,111.57,111.61,22460.0,111.65,112.01,111.57,111.61,22460.0
2020-02-25 15:20:00,111.63,111.66,111.12,111.18,29798.0,111.63,111.66,111.12,111.18,29798.0
2020-02-25 15:25:00,111.22,111.3,111.06,111.19,34202.0,111.22,111.3,111.06,111.19,34202.0
2020-02-25 15:30:00,111.14,111.17,110.8,111.16,31550.0,111.14,111.17,110.8,111.16,31550.0
2020-02-25 15:35:00,111.11,111.11,110.81,110.91,17019.0,111.11,111.11,110.81,110.91,17019.0
2020-02-25 15:40:00,110.92,111.38,110.92,111.07,16998.0,110.92,111.38,110.92,111.07,16998.0
2020-02-25 15:45:00,111.1,111.45,111.03,111.06,24660.0,111.1,111.45,111.03,111.06,24660.0
2020-02-25 15:50:00,111.07,111.11,110.75,110.94,55433.0,111.07,111.11,110.75,110.94,55433.0
2020-02-25 15:55:00,110.91,111.15,110.85,111.0,104853.0,110.91,111.15,110.85,111.0,104853.0
2020-02-26 09:30:00,111.23,112.46,111.15,111.91,28291.0,111.23,112.46,111.15,111.91,28291.0
2020-02-26 09:35:00,111.92,112.4,111.78,112.28,9410.0,111.92,112.4,111.78,112.28,9410.0
2020-02-26 09:40:00,112.28,112.5,111.87,112.04,24277.0,112.28,112.5,111.87,112.04,24277.0
2020-02-26 09:45:00,112.05,112.13,111.7,112.01,16023.0,112.05,112.13,111.7,112.01,16023.0
2020-02-26 09:50:00,112.0,112.11,111.64,112.06,18634.0,112.0,112.11,111.64,112.06,18634.0
2020-02-26 09:55:00,111.97,112.07,111.86,111.98,7999.0,111.97,112.07,111.86,111.98,7999.0
2020-02-26 10:00:00,111.87,111.92,111.42,111.52,6173.0,111.87,111.92,111.42,111.52,6173.0
2020-02-26 10:05:00,111.45,111.61,111.28,111.5,7650.0,111.45,111.61,111.28,111.5,7650.0
2020-02-26 10:10:00,111.45,111.52,111.2,111.5,13921.0,111.45,111.52,111.2,111.5,13921.0
2020-02-26 10:15:00,111.5,111.69,111.44,111.67,13592.0,111.5,111.69,111.44,111.67,13592.0
2020-02-26 10:20:00,111.62,112.05,111.62,111.9,57100.0,111.62,112.05,111.62,111.9,57100.0
2020-02-26 10:25:00,111.95,112.1,111.92,112.0,13341.0,111.95,112.1,111.92,112.0,13341.0
2020-02-26 10:30:00,111.91,112.13,111.82,112.13,8110.0,111.91,112.13,111.82,112.13,8110.0
2020-02-26 10:35:00,112.13,112.13,111.85,111.85,6500.0,112.13,112.13,111.85,111.85,6500.0
2020-02-26 10:40:00,111.82,112.05,111.82,111.97,3816.0,111.82,112.05,111.82,111.97,3816.0
2020-02-26 10:45:00,111.97,111.99,111.83,111.94,17267.0,111.97,111.99,111.83,111.94,17267.0
2020-02-26 10:50:00,111.93,112.07,111.81,111.95,28413.0,111.93,112.07,111.81,111.95,28413.0
2020-02-26 10:55:00,112.01,112.05,111.93,112.0,14999.0,112.01,112.05,111.93,112.0,14999.0
2020-02-26 11:00:00,112.05,112.07,111.9,111.99,15798.0,112.05,112.07,111.9,111.99,15798.0
2020-02-26 11:05:00,111.95,112.0,111.85,111.89,6405.0,111.95,112.0,111.85,111.89,6405.0
2020-02-26 11:10:00,111.85,111.9,111.53,111.6,7600.0,111.85,111.9,111.53,111.6,7600.0
2020-02-26 11:15:00,111.62,111.68,111.49,111.49,14377.0,111.62,111.68,111.49,111.49,14377.0
2020-02-26 11:20:00,111.45,111.51,111.3,111.35,9484.0,111.45,111.51,111.3,111.35,9484.0
2020-02-26 11:25:00,111.32,111.43,111.28,111.37,13200.0,111.32,111.43,111.28,111.37,13200.0
2020-02-26 11:30:00,111.33,111.59,111.27,111.56,14483.0,111.33,111.59,111.27,111.56,14483.0
2020-02-26 11:35:00,111.54,111.58,111.38,111.53,13200.0,111.54,111.58,111.38,111.53,13200.0
2020-02-26 11:40:00,111.52,111.62,111.17,111.22,8591.0,111.52,111.62,111.17,111.22,8591.0
2020-02-26 11:45:00,111.2,111.21,111.03,111.08,6096.0,111.2,111.21,111.03,111.08,6096.0
2020-02-26 11:50:00,111.04,111.17,110.98,111.04,7940.0,111.04,111.17,110.98,111.04,7940.0
2020-02-26 11:55:00,110.99,111.09,110.84,110.89,6375.0,110.99,111.09,110.84,110.89,6375.0
2020-02-26 12:00:00,110.87,110.87,110.5,110.54,17936.0,110.87,110.87,110.5,110.54,17936.0
2020-02-26 12:05:00,110.41,110.5,110.0,110.15,46123.0,110.41,110.5,110.0,110.15,46123.0
2020-02-26 12:10:00,110.1,110.27,110.01,110.23,13146.0,110.1,110.27,110.01,110.23,13146.0
2020-02-26 12:15:00,110.24,110.44,110.18,110.38,17455.0,110.24,110.44,110.18,110.38,17455.0
2020-02-26 12:20:00,110.39,110.87,110.39,110.87,19850.0,110.39,110.87,110.39,110.87,19850.0
2020-02-26 12:25:00,110.89,110.97,110.61,110.75,9235.0,110.89,110.97,110.61,110.75,9235.0
2020-02-26 12:30:00,110.78,111.15,110.78,111.14,5860.0,110.78,111.15,110.78,111.14,5860.0
2020-02-26 12:35:00,111.19,111.26,110.86,110.93,8501.0,111.19,111.26,110.86,110.93,8501.0
2020-02-26 12:40:00,110.92,110.92,110.63,110.72,3484.0,110.92,110.92,110.63,110.72,3484.0
2020-02-26 12:45:00,110.73,111.09,110.73,110.95,4971.0,110.73,111.09,110.73,110.95,4971.0
2020-02-26 12:50:00,110.98,111.04,110.77,110.78,4540.0,110.98,111.04,110.77,110.78,4540.0
2020-02-26 12:55:00,110.82,110.91,110.69,110.78,5059.0,110.82,110.91,110.69,110.78,5059.0
2020-02-26 13:00:00,110.83,110.89,110.67,110.89,6513.0,110.83,110.89,110.67,110.89,6513.0
2020-02-26 13:05:00,110.86,110.86,110.65,110.68,5460.0,110.86,110.86,110.65,110.68,5460.0
2020-02-26 13:10:00,110.65,110.85,110.64,110.76,25081.0,110.65,110.85,110.64,110.76,25081.0
2020-02-26 13:15:00,110.79,111.03,110.77,110.79,5020.0,110.79,111.03,110.77,110.79,5020.0
2020-02-26 13:20:00,110.88,110.95,110.71,110.8,6460.0,110.88,110.95,110.71,110.8,6460.0
2020-02-26 13:25:00,110.8,111.03,110.79,110.89,4408.0,110.8,111.03,110.79,110.89,4408.0
2020-02-26 13:30:00,110.83,110.83,110.23,110.23,7300.0,110.83,110.83,110.23,110.23,7300.0
2020-02-26 13:35:00,110.26,110.32,110.0,110.04,22918.0,110.26,110.32,110.0,110.04,22918.0
2020-02-26 13:40:00,110.11,110.13,110.0,110.01,14327.0,110.11,110.13,110.0,110.01,14327.0
2020-02-26 13:45:00,110.03,110.82,110.0,110.7,7100.0,110.03,110.82,110.0,110.7,7100.0
2020-02-26 13:50:00,110.62,110.81,110.52,110.59,3800.0,110.62,110.81,110.52,110.59,3800.0
2020-02-26 13:55:00,110.47,110.56,110.18,110.27,12400.0,110.47,110.56,110.18,110.27,12400.0
2020-02-26 14:00:00,110.2,110.57,110.1,110.29,7324.0,110.2,110.57,110.1,110.29,7324.0
2020-02-26 14:05:00,110.3,110.71,110.3,110.43,7774.0,110.3,110.71,110.3,110.43,7774.0
2020-02-26 14:10:00,110.38,110.73,110.31,110.73,7487.0,110.38,110.73,110.31,110.73,7487.0
2020-02-26 14:15:00,110.73,110.74,110.3,110.34,8140.0,110.73,110.74,110.3,110.34,8140.0
2020-02-26 14:20:00,110.27,110.51,110.24,110.51,5825.0,110.27,110.51,110.24,110.51,5825.0
2020-02-26 14:25:00,110.54,110.76,110.46,110.46,8058.0,110.54,110.76,110.46,110.46,8058.0
2020-02-26 14:30:00,110.52,110.71,110.31,110.47,7620.0,110.52,110.71,110.31,110.47,7620.0
2020-02-26 14:35:00,110.52,110.8,110.5,110.62,6904.0,110.52,110.8,110.5,110.62,6904.0
2020-02-26 14:40:00,110.59,110.67,110.32,110.35,7571.0,110.59,110.67,110.32,110.35,7571.0
2020-02-26 14:45:00,110.42,110.67,110.26,110.59,7630.0,110.42,110.67,110.26,110.59,7630.0
2020-02-26 14:50:00,110.49,110.49,110.26,110.41,8790.0,110.49,110.49,110.26,110.41,8790.0
2020-02-26 14:55:00,110.5,110.6,110.24,110.27,8004.0,110.5,110.6,110.24,110.27,8004.0
2020-02-26 15:00:00,110.34,110.63,110.33,110.48,6207.0,110.34,110.63,110.33,110.48,6207.0
2020-02-26 15:05:00,110.49,110.54,110.31,110.52,5805.0,110.49,110.54,110.31,110.52,5805.0
2020-02-26 15:10:00,110.55,110.83,110.48,110.71,6306.0,110.55,110.83,110.48,110.71,6306.0
2020-02-26 15:15:00,110.66,111.0,110.66,110.94,10828.0,110.66,111.0,110.66,110.94,10828.0
2020-02-26 15:20:00,110.99,110.99,110.73,110.83,8721.0,110.99,110.99,110.73,110.83,8721.0
2020-02-26 15:25:00,110.83,110.84,110.49,110.71,8589.0,110.83,110.84,110.49,110.71,8589.0
2020-02-26 15:30:00,110.72,110.85,110.6,110.63,10446.0,110.72,110.85,110.6,110.63,10446.0
2020-02-26 15:35:00,110.63,110.75,110.44,110.67,16334.0,110.63,110.75,110.44,110.67,16334.0
2020-02-26 15:40:00,110.69,110.69,110.44,110.59,16836.0,110.69,110.69,110.44,110.59,16836.0
2020-02-26 15:45:00,110.58,110.6,110.3,110.34,18477.0,110.58,110.6,110.3,110.34,18477.0
2020-02-26 15:50:00,110.34,110.61,110.0,110.04,108428.0,110.34,110.61,110.0,110.04,108428.0
2020-02-26 15:55:00,110.01,110.06,109.45,109.47,272135.0,110.01,110.06,109.45,109.47,272135.0
2020-02-27 09:30:00,107.56,107.85,106.5,106.65,67123.0,107.56,107.85,106.5,106.65,67123.0
2020-02-27 09:35:00,106.79,107.86,106.56,107.68,31915.0,106.79,107.86,106.56,107.68,31915.0
2020-02-27 09:40:00,107.62,107.77,107.12,107.16,18188.0,107.62,107.77,107.12,107.16,18188.0
2020-02-27 09:45:00,107.2,107.2,106.22,106.87,36918.0,107.2,107.2,106.22,106.87,36918.0
2020-02-27 09:50:00,106.85,107.99,106.82,107.76,26224.0,106.85,107.99,106.82,107.76,26224.0
2020-02-27 09:55:00,107.76,108.24,107.75,107.98,20116.0,107.76,108.24,107.75,107.98,20116.0
2020-02-27 10:00:00,107.98,108.24,107.55,108.01,17544.0,107.98,108.24,107.55,108.01,17544.0
2020-02-27 10:05:00,108.12,108.46,107.87,107.99,13338.0,108.12,108.46,107.87,107.99,13338.0
2020-02-27 10:10:00,107.96,108.72,107.96,108.27,15763.0,107.96,108.72,107.96,108.27,15763.0
2020-02-27 10:15:00,108.16,108.39,107.98,108.08,44068.0,108.16,108.39,107.98,108.08,44068.0
2020-02-27 10:20:00,108.08,108.58,108.07,108.44,16658.0,108.08,108.58,108.07,108.44,16658.0
2020-02-27 10:25:00,108.44,108.47,108.09,108.44,13067.0,108.44,108.47,108.09,108.44,13067.0
2020-02-27 10:30:00,108.45,108.51,107.91,107.92,16836.0,108.45,108.51,107.91,107.92,16836.0
2020-02-27 10:35:00,107.98,108.92,107.93,108.92,29532.0,107.98,108.92,107.93,108.92,29532.0
2020-02-27 10:40:00,108.94,109.06,108.54,108.54,16921.0,108.94,109.06,108.54,108.54,16921.0
2020-02-27 10:45:00,108.6,109.28,108.6,109.2,15145.0,108.6,109.28,108.6,109.2,15145.0
2020-02-27 10:50:00,109.2,109.36,108.78,108.86,19224.0,109.2,109.36,108.78,108.86,19224.0
2020-02-27 10:55:00,108.89,109.36,108.75,109.36,14433.0,108.89,109.36,108.75,109.36,14433.0
2020-02-27 11:00:00,109.29,109.57,109.16,109.43,19805.0,109.29,109.57,109.16,109.43,19805.0
2020-02-27 11:05:00,109.47,110.1,109.38,109.98,11327.0,109.47,110.1,109.38,109.98,11327.0
2020-02-27 11:10:00,109.98,110.21,109.61,110.21,15101.0,109.98,110.21,109.61,110.21,15101.0
2020-02-27 11:15:00,110.25,110.41,110.01,110.37,7806.0,110.25,110.41,110.01,110.37,7806.0
2020-02-27 11:20:00,110.43,110.59,110.25,110.31,27690.0,110.43,110.59,110.25,110.31,27690.0
2020-02-27 11:25:00,110.26,110.62,110.08,110.1,13891.0,110.26,110.62,110.08,110.1,13891.0
2020-02-27 11:30:00,110.12,110.41,109.85,110.14,42501.0,110.12,110.41,109.85,110.14,42501.0
2020-02-27 11:35:00,110.14,110.73,110.05,110.69,26477.0,110.14,110.73,110.05,110.69,26477.0
2020-02-27 11:40:00,110.7,111.22,110.66,110.84,37882.0,110.7,111.22,110.66,110.84,37882.0
2020-02-27 11:45:00,110.8,111.12,110.36,110.87,91901.0,110.8,111.12,110.36,110.87,91901.0
2020-02-27 11:50:00,110.88,111.06,110.58,110.9,15688.0,110.88,111.06,110.58,110.9,15688.0
2020-02-27 11:55:00,110.9,111.26,110.74,111.08,11656.0,110.9,111.26,110.74,111.08,11656.0
2020-02-27 12:00:00,111.05,111.26,110.8,111.15,15252.0,111.05,111.26,110.8,111.15,15252.0
2020-02-27 12:05:00,111.11,111.78,111.02,111.63,14407.0,111.11,111.78,111.02,111.63,14407.0
2020-02-27 12:10:00,111.63,111.94,111.57,111.94,19350.0,111.63,111.94,111.57,111.94,19350.0
2020-02-27 12:15:00,111.95,111.96,111.52,111.66,97406.0,111.95,111.96,111.52,111.66,97406.0
2020-02-27 12:20:00,111.5,111.6,111.24,111.41,14900.0,111.5,111.6,111.24,111.41,14900.0
2020-02-27 12:25:00,111.57,111.69,111.45,111.61,9962.0,111.57,111.69,111.45,111.61,9962.0
2020-02-27 12:30:00,111.55,111.69,111.45,111.56,13668.0,111.55,111.69,111.45,111.56,13668.0
2020-02-27 12:35:00,111.65,111.76,111.56,111.6,11404.0,111.65,111.76,111.56,111.6,11404.0
2020-02-27 12:40:00,111.57,111.62,111.24,111.25,29916.0,111.57,111.62,111.24,111.25,29916.0
2020-02-27 12:45:00,111.16,111.27,111.1,111.25,5103.0,111.16,111.27,111.1,111.25,5103.0
2020-02-27 12:50:00,111.28,111.31,110.97,111.13,5500.0,111.28,111.31,110.97,111.13,5500.0
2020-02-27 12:55:00,111.05,111.11,110.67,110.74,6259.0,111.05,111.11,110.67,110.74,6259.0
2020-02-27 13:00:00,110.72,111.37,110.72,111.37,10275.0,110.72,111.37,110.72,111.37,10275.0
2020-02-27 13:05:00,111.31,111.31,110.98,111.06,7103.0,111.31,111.31,110.98,111.06,7103.0
2020-02-27 13:10:00,111.14,111.34,111.06,111.16,5896.0,111.14,111.34,111.06,111.16,5896.0
2020-02-27 13:15:00,111.14,111.14,110.68,110.85,4830.0,111.14,111.14,110.68,110.85,4830.0
2020-02-27 13:20:00,110.8,110.89,110.64,110.79,5700.0,110.8,110.89,110.64,110.79,5700.0
2020-02-27 13:25:00,110.76,110.97,110.52,110.66,12683.0,110.76,110.97,110.52,110.66,12683.0
2020-02-27 13:30:00,110.67,110.89,110.49,110.76,12666.0,110.67,110.89,110.49,110.76,12666.0
2020-02-27 13:35:00,110.75,110.75,110.3,110.46,8820.0,110.75,110.75,110.3,110.46,8820.0
2020-02-27 13:40:00,110.52,110.64,109.82,110.01,12448.0,110.52,110.64,109.82,110.01,12448.0
2020-02-27 13:45:00,109.97,110.39,109.97,110.32,13214.0,109.97,110.39,109.97,110.32,13214.0
2020-02-27 13:50:00,110.3,110.45,109.91,110.34,14152.0,110.3,110.45,109.91,110.34,14152.0
2020-02-27 13:55:00,110.33,110.39,109.62,109.81,11792.0,110.33,110.39,109.62,109.81,11792.0
2020-02-27 14:00:00,109.67,110.0,109.59,109.69,12490.0,109.67,110.0,109.59,109.69,12490.0
2020-02-27 14:05:00,109.72,109.76,109.36,109.36,11028.0,109.72,109.76,109.36,109.36,11028.0
2020-02-27 14:10:00,109.28,109.52,109.12,109.52,8735.0,109.28,109.52,109.12,109.52,8735.0
2020-02-27 14:15:00,109.48,109.63,109.16,109.29,10527.0,109.48,109.63,109.16,109.29,10527.0
2020-02-27 14:20:00,109.25,109.72,109.25,109.72,10264.0,109.25,109.72,109.25,109.72,10264.0
2020-02-27 14:25:00,109.71,110.24,109.53,110.1,17643.0,109.71,110.24,109.53,110.1,17643.0
2020-02-27 14:30:00,110.11,110.19,109.77,109.82,26750.0,110.11,110.19,109.77,109.82,26750.0
2020-02-27 14:35:00,109.76,109.89,109.67,109.68,7644.0,109.76,109.89,109.67,109.68,7644.0
2020-02-27 14:40:00,109.68,109.96,109.58,109.92,8734.0,109.68,109.96,109.58,109.92,8734.0
2020-02-27 14:45:00,109.91,109.97,109.62,109.67,10998.0,109.91,109.97,109.62,109.67,10998.0
2020-02-27 14:50:00,109.69,109.74,109.55,109.68,9005.0,109.69,109.74,109.55,109.68,9005.0
2020-02-27 14:55:00,109.67,109.67,109.45,109.54,9616.0,109.67,109.67,109.45,109.54,9616.0
2020-02-27 15:00:00,109.52,109.59,109.36,109.59,9636.0,109.52,109.59,109.36,109.59,9636.0
2020-02-27 15:05:00,109.62,110.1,109.46,110.06,12197.0,109.62,110.1,109.46,110.06,12197.0
2020-02-27 15:10:00,110.15,110.28,110.06,110.07,9603.0,110.15,110.28,110.06,110.07,9603.0
2020-02-27 15:15:00,110.02,110.02,109.73,109.8,6632.0,110.02,110.02,109.73,109.8,6632.0
2020-02-27 15:20:00,109.82,110.0,109.62,109.66,22353.0,109.82,110.0,109.62,109.66,22353.0
2020-02-27 15:25:00,109.65,109.88,109.51,109.63,24887.0,109.65,109.88,109.51,109.63,24887.0
2020-02-27 15:30:00,109.65,109.81,109.49,109.81,16314.0,109.65,109.81,109.49,109.81,16314.0
2020-02-27 15:35:00,109.75,109.75,109.52,109.64,26826.0,109.75,109.75,109.52,109.64,26826.0
2020-02-27 15:40:00,109.63,109.7,109.46,109.46,46561.0,109.63,109.7,109.46,109.46,46561.0
2020-02-27 15:45:00,109.44,109.63,109.31,109.34,23704.0,109.44,109.63,109.31,109.34,23704.0
2020-02-27 15:50:00,109.39,109.39,108.48,108.52,72961.0,109.39,109.39,108.48,108.52,72961.0
2020-02-27 15:55:00,108.59,108.7,107.84,107.86,130539.0,108.59,108.7,107.84,107.86,130539.0
2020-02-28 09:30:00,106.56,108.08,106.21,107.4,46605.0,106.56,108.08,106.21,107.4,46605.0
2020-02-28 09:35:00,107.57,109.22,107.55,109.04,49038.0,107.57,109.22,107.55,109.04,49038.0
2020-02-28 09:40:00,108.84,109.28,108.39,108.9,44548.0,108.84,109.28,108.39,108.9,44548.0
2020-02-28 09:45:00,108.79,109.17,108.22,108.23,47396.0,108.79,109.17,108.22,108.23,47396.0
2020-02-28 09:50:00,108.09,108.51,107.55,107.73,33923.0,108.09,108.51,107.55,107.73,33923.0
2020-02-28 09:55:00,107.65,107.97,107.4,107.78,37094.0,107.65,107.97,107.4,107.78,37094.0
2020-02-28 10:00:00,107.67,107.67,106.86,107.3,20838.0,107.67,107.67,106.86,107.3,20838.0
2020-02-28 10:05:00,107.35,107.97,107.35,107.91,47117.0,107.35,107.97,107.35,107.91,47117.0
2020-02-28 10:10:00,107.91,108.06,107.33,107.46,25735.0,107.91,108.06,107.33,107.46,25735.0
2020-02-28 10:15:00,107.48,108.45,107.4,108.0,23490.0,107.48,108.45,107.4,108.0,23490.0
2020-02-28 10:20:00,108.06,108.13,107.5,107.82,47412.0,108.06,108.13,107.5,107.82,47412.0
2020-02-28 10:25:00,107.75,107.76,106.37,106.38,49953.0,107.75,107.76,106.37,106.38,49953.0
2020-02-28 10:30:00,106.32,107.07,106.28,106.83,18746.0,106.32,107.07,106.28,106.83,18746.0
2020-02-28 10:35:00,106.82,107.12,106.41,106.61,11506.0,106.82,107.12,106.41,106.61,11506.0
2020-02-28 10:40:00,106.66,106.86,106.37,106.46,12779.0,106.66,106.86,106.37,106.46,12779.0
2020-02-28 10:45:00,106.38,106.67,106.21,106.46,15504.0,106.38,106.67,106.21,106.46,15504.0
2020-02-28 10:50:00,106.36,107.22,106.28,107.15,14638.0,106.36,107.22,106.28,107.15,14638.0
2020-02-28 10:55:00,107.1,107.2,106.73,107.18,26870.0,107.1,107.2,106.73,107.18,26870.0
2020-02-28 11:00:00,107.22,107.23,106.47,106.93,19328.0,107.22,107.23,106.47,106.93,19328.0
2020-02-28 11:05:00,106.79,106.87,106.17,106.23,23738.0,106.79,106.87,106.17,106.23,23738.0
2020-02-28 11:10:00,106.2,106.65,106.14,106.64,16793.0,106.2,106.65,106.14,106.64,16793.0
2020-02-28 11:15:00,106.65,107.04,106.62,107.04,8800.0,106.65,107.04,106.62,107.04,8800.0
2020-02-28 11:20:00,107.05,107.48,107.04,107.48,14674.0,107.05,107.48,107.04,107.48,14674.0
2020-02-28 11:25:00,107.41,107.44,107.0,107.41,10201.0,107.41,107.44,107.0,107.41,10201.0
2020-02-28 11:30:00,107.45,107.88,107.26,107.62,11607.0,107.45,107.88,107.26,107.62,11607.0
2020-02-28 11:35:00,107.61,108.24,107.55,108.24,10724.0,107.61,108.24,107.55,108.24,10724.0
2020-02-28 11:40:00,108.18,108.75,108.07,108.41,11710.0,108.18,108.75,108.07,108.41,11710.0
2020-02-28 11:45:00,108.48,108.48,107.86,108.05,11800.0,108.48,108.48,107.86,108.05,11800.0
2020-02-28 11:50:00,108.07,108.25,107.63,107.75,21709.0,108.07,108.25,107.63,107.75,21709.0
2020-02-28 11:55:00,107.67,107.93,107.2,107.83,13223.0,107.67,107.93,107.2,107.83,13223.0
2020-02-28 12:00:00,107.86,107.86,107.36,107.63,14038.0,107.86,107.86,107.36,107.63,14038.0
2020-02-28 12:05:00,107.68,107.84,107.4,107.48,6765.0,107.68,107.84,107.4,107.48,6765.0
2020-02-28 12:10:00,107.53,107.53,107.19,107.22,9467.0,107.53,107.53,107.19,107.22,9467.0
2020-02-28 12:15:00,107.22,107.22,106.88,107.0,11673.0,107.22,107.22,106.88,107.0,11673.0
2020-02-28 12:20:00,107.02,107.31,106.9,106.92,10281.0,107.02,107.31,106.9,106.92,10281.0
2020-02-28 12:25:00,106.84,107.34,106.72,107.34,14359.0,106.84,107.34,106.72,107.34,14359.0
2020-02-28 12:30:00,107.38,107.78,107.37,107.6,17812.0,107.38,107.78,107.37,107.6,17812.0
2020-02-28 12:35:00,107.57,107.8,107.34,107.34,10664.0,107.57,107.8,107.34,107.34,10664.0
2020-02-28 12:40:00,107.33,107.57,107.2,107.22,12625.0,107.33,107.57,107.2,107.22,12625.0
2020-02-28 12:45:00,107.24,107.28,106.89,107.2,11570.0,107.24,107.28,106.89,107.2,11570.0
2020-02-28 12:50:00,107.16,107.56,107.01,107.39,7217.0,107.16,107.56,107.01,107.39,7217.0
2020-02-28 12:55:00,107.39,107.75,107.39,107.68,9144.0,107.39,107.75,107.39,107.68,9144.0
2020-02-28 13:00:00,107.73,107.73,107.15,107.15,13132.0,107.73,107.73,107.15,107.15,13132.0
2020-02-28 13:05:00,107.19,107.52,107.14,107.23,15219.0,107.19,107.52,107.14,107.23,15219.0
2020-02-28 13:10:00,107.18,107.23,106.67,106.68,15909.0,107.18,107.23,106.67,106.68,15909.0
2020-02-28 13:15:00,106.68,107.37,106.6,107.2,13779.0,106.68,107.37,106.6,107.2,13779.0
2020-02-28 13:20:00,107.12,107.12,106.6,106.75,20216.0,107.12,107.12,106.6,106.75,20216.0
2020-02-28 13:25:00,106.81,107.07,106.66,106.73,18633.0,106.81,107.07,106.66,106.73,18633.0
2020-02-28 13:30:00,106.67,106.68,106.15,106.21,15274.0,106.67,106.68,106.15,106.21,15274.0
2020-02-28 13:35:00,106.17,106.31,106.03,106.14,16587.0,106.17,106.31,106.03,106.14,16587.0
2020-02-28 13:40:00,106.15,106.16,105.55,105.73,13180.0,106.15,106.16,105.55,105.73,13180.0
2020-02-28 13:45:00,105.75,106.02,105.27,106.01,15263.0,105.75,106.02,105.27,106.01,15263.0
2020-02-28 13:50:00,105.98,106.3,105.85,106.13,45226.0,105.98,106.3,105.85,106.13,45226.0
2020-02-28 13:55:00,106.23,106.23,105.75,106.01,67470.0,106.23,106.23,105.75,106.01,67470.0
2020-02-28 14:00:00,105.98,105.98,105.53,105.64,16907.0,105.98,105.98,105.53,105.64,16907.0
2020-02-28 14:05:00,105.59,105.97,105.59,105.89,19010.0,105.59,105.97,105.59,105.89,19010.0
2020-02-28 14:10:00,105.93,106.42,105.91,106.15,18673.0,105.93,106.42,105.91,106.15,18673.0
2020-02-28 14:15:00,106.2,106.31,106.06,106.31,26187.0,106.2,106.31,106.06,106.31,26187.0
2020-02-28 14:20:00,106.26,106.71,105.91,106.25,14675.0,106.26,106.71,105.91,106.25,14675.0
2020-02-28 14:25:00,106.39,106.39,105.99,106.22,11857.0,106.39,106.39,105.99,106.22,11857.0
2020-02-28 14:30:00,106.21,107.01,106.19,106.6,25635.0,106.21,107.01,106.19,106.6,25635.0
2020-02-28 14:35:00,106.54,106.62,106.11,106.23,34114.0,106.54,106.62,106.11,106.23,34114.0
2020-02-28 14:40:00,106.32,107.48,106.32,107.45,18917.0,106.32,107.48,106.32,107.45,18917.0
2020-02-28 14:45:00,107.3,107.41,106.85,107.02,14338.0,107.3,107.41,106.85,107.02,14338.0
2020-02-28 14:50:00,107.06,107.31,106.73,106.9,18855.0,107.06,107.31,106.73,106.9,18855.0
2020-02-28 14:55:00,106.92,106.98,106.34,106.55,16691.0,106.92,106.98,106.34,106.55,16691.0
2020-02-28 15:00:00,106.62,106.71,106.13,106.22,17673.0,106.62,106.71,106.13,106.22,17673.0
2020-02-28 15:05:00,106.14,106.6,106.04,106.37,25474.0,106.14,106.6,106.04,106.37,25474.0
2020-02-28 15:10:00,106.33,106.61,106.16,106.5,16158.0,106.33,106.61,106.16,106.5,16158.0
2020-02-28 15:15:00,106.47,107.13,106.45,107.02,15957.0,106.47,107.13,106.45,107.02,15957.0
2020-02-28 15:20:00,106.99,106.99,106.36,106.45,14472.0,106.99,106.99,106.36,106.45,14472.0
2020-02-28 15:25:00,106.5,106.66,106.03,106.04,20647.0,106.5,106.66,106.03,106.04,20647.0
2020-02-28 15:30:00,106.04,106.51,105.99,106.08,37457.0,106.04,106.51,105.99,106.08,37457.0
2020-02-28 15:35:00,106.05,106.15,105.8,106.08,21373.0,106.05,106.15,105.8,106.08,21373.0
2020-02-28 15:40:00,106.15,106.2,105.67,105.77,19938.0,106.15,106.2,105.67,105.77,19938.0
2020-02-28 15:45:00,105.8,106.73,105.79,106.73,32124.0,105.8,106.73,105.79,106.73,32124.0
2020-02-28 15:50:00,106.84,106.92,106.46,106.8,181718.0,106.84,106.92,106.46,106.8,181718.0
2020-02-28 15:55:00,106.87,107.61,106.8,107.49,241506.0,106.87,107.61,106.8,107.49,241506.0
2020-03-02 09:30:00,108.58,109.85,108.22,109.04,46154.0,108.58,109.85,108.22,109.04,46154.0
2020-03-02 09:35:00,109.08,109.22,108.08,108.54,27267.0,109.08,109.22,108.08,108.54,27267.0
2020-03-02 09:40:00,108.66,109.63,108.66,109.24,27089.0,108.66,109.63,108.66,109.24,27089.0
2020-03-02 09:45:00,109.37,109.57,109.22,109.55,26404.0,109.37,109.57,109.22,109.55,26404.0
2020-03-02 09:50:00,109.38,109.68,108.95,108.95,25948.0,109.38,109.68,108.95,108.95,25948.0
2020-03-02 09:55:00,109.03,109.35,108.47,108.5,28692.0,109.03,109.35,108.47,108.5,28692.0
2020-03-02 10:00:00,108.47,108.64,108.08,108.37,11480.0,108.47,108.64,108.08,108.37,11480.0
2020-03-02 10:05:00,108.32,108.41,107.92,108.26,32346.0,108.32,108.41,107.92,108.26,32346.0
2020-03-02 10:10:00,108.25,108.92,108.25,108.92,7799.0,108.25,108.92,108.25,108.92,7799.0
2020-03-02 10:15:00,108.95,109.08,108.68,108.91,15756.0,108.95,109.08,108.68,108.91,15756.0
2020-03-02 10:20:00,108.9,108.9,108.29,108.29,9807.0,108.9,108.9,108.29,108.29,9807.0
2020-03-02 10:25:00,108.28,108.68,108.27,108.64,6232.0,108.28,108.68,108.27,108.64,6232.0
2020-03-02 10:30:00,108.65,108.82,108.43,108.57,25228.0,108.65,108.82,108.43,108.57,25228.0
2020-03-02 10:35:00,108.66,109.36,108.59,109.36,16740.0,108.66,109.36,108.59,109.36,16740.0
2020-03-02 10:40:00,109.43,109.85,109.43,109.74,23113.0,109.43,109.85,109.43,109.74,23113.0
2020-03-02 10:45:00,109.73,110.55,109.73,110.55,35564.0,109.73,110.55,109.73,110.55,35564.0
2020-03-02 10:50:00,110.49,110.82,110.49,110.61,19951.0,110.49,110.82,110.49,110.61,19951.0
2020-03-02 10:55:00,110.65,110.69,110.08,110.08,13371.0,110.65,110.69,110.08,110.08,13371.0
2020-03-02 11:00:00,110.03,110.25,110.0,110.09,12681.0,110.03,110.25,110.0,110.09,12681.0
2020-03-02 11:05:00,110.14,110.24,109.78,109.95,11061.0,110.14,110.24,109.78,109.95,11061.0
2020-03-02 11:10:00,109.95,110.9,109.92,110.9,16698.0,109.95,110.9,109.92,110.9,16698.0
2020-03-02 11:15:00,110.82,111.15,110.76,110.87,14806.0,110.82,111.15,110.76,110.87,14806.0
2020-03-02 11:20:00,110.84,111.13,110.82,110.93,13832.0,110.84,111.13,110.82,110.93,13832.0
2020-03-02 11:25:00,111.01,111.17,110.95,111.0,28973.0,111.01,111.17,110.95,111.0,28973.0
2020-03-02 11:30:00,111.02,111.19,110.77,110.8,12374.0,111.02,111.19,110.77,110.8,12374.0
2020-03-02 11:35:00,110.82,111.1,110.78,111.07,24665.0,110.82,111.1,110.78,111.07,24665.0
2020-03-02 11:40:00,111.05,111.07,110.6,110.88,10038.0,111.05,111.07,110.6,110.88,10038.0
2020-03-02 11:45:00,110.83,111.02,110.72,110.89,9026.0,110.83,111.02,110.72,110.89,9026.0
2020-03-02 11:50:00,110.85,111.14,110.74,111.06,11609.0,110.85,111.14,110.74,111.06,11609.0
2020-03-02 11:55:00,111.14,111.27,111.12,111.27,7199.0,111.14,111.27,111.12,111.27,7199.0
2020-03-02 12:00:00,111.26,111.28,111.09,111.1,8630.0,111.26,111.28,111.09,111.1,8630.0
2020-03-02 12:05:00,111.16,111.19,111.02,111.13,14270.0,111.16,111.19,111.02,111.13,14270.0
2020-03-02 12:10:00,111.11,111.21,110.84,111.14,14115.0,111.11,111.21,110.84,111.14,14115.0
2020-03-02 12:15:00,111.06,111.09,110.72,110.78,4420.0,111.06,111.09,110.72,110.78,4420.0
2020-03-02 12:20:00,110.79,110.83,110.48,110.52,10002.0,110.79,110.83,110.48,110.52,10002.0
2020-03-02 12:25:00,110.59,110.82,110.47,110.63,8092.0,110.59,110.82,110.47,110.63,8092.0
2020-03-02 12:30:00,110.64,110.89,110.64,110.78,7052.0,110.64,110.89,110.64,110.78,7052.0
2020-03-02 12:35:00,110.79,111.14,110.79,111.08,5691.0,110.79,111.14,110.79,111.08,5691.0
2020-03-02 12:40:00,111.08,111.13,110.9,110.97,6255.0,111.08,111.13,110.9,110.97,6255.0
2020-03-02 12:45:00,111.0,111.17,110.97,110.97,5300.0,111.0,111.17,110.97,110.97,5300.0
2020-03-02 12:50:00,110.96,111.12,110.84,111.05,3850.0,110.96,111.12,110.84,111.05,3850.0
2020-03-02 12:55:00,111.11,111.24,111.03,111.24,2500.0,111.11,111.24,111.03,111.24,2500.0
2020-03-02 13:00:00,111.25,111.29,111.0,111.2,11430.0,111.25,111.29,111.0,111.2,11430.0
2020-03-02 13:05:00,111.09,111.11,110.72,110.83,5401.0,111.09,111.11,110.72,110.83,5401.0
2020-03-02 13:10:00,110.83,110.89,110.65,110.73,7259.0,110.83,110.89,110.65,110.73,7259.0
2020-03-02 13:15:00,110.78,110.78,110.55,110.55,4291.0,110.78,110.78,110.55,110.55,4291.0
2020-03-02 13:20:00,110.57,110.64,110.44,110.59,8100.0,110.57,110.64,110.44,110.59,8100.0
2020-03-02 13:25:00,110.65,110.7,110.3,110.4,8530.0,110.65,110.7,110.3,110.4,8530.0
2020-03-02 13:30:00,110.46,110.49,110.17,110.31,5394.0,110.46,110.49,110.17,110.31,5394.0
2020-03-02 13:35:00,110.31,110.64,110.28,110.58,5875.0,110.31,110.64,110.28,110.58,5875.0
2020-03-02 13:40:00,110.59,110.65,110.38,110.57,7508.0,110.59,110.65,110.38,110.57,7508.0
2020-03-02 13:45:00,110.59,110.69,110.23,110.31,8368.0,110.59,110.69,110.23,110.31,8368.0
2020-03-02 13:50:00,110.28,110.33,110.01,110.16,21752.0,110.28,110.33,110.01,110.16,21752.0
2020-03-02 13:55:00,110.19,110.27,109.95,110.2,22110.0,110.19,110.27,109.95,110.2,22110.0
2020-03-02 14:00:00,110.2,110.45,110.19,110.3,20212.0,110.2,110.45,110.19,110.3,20212.0
2020-03-02 14:05:00,110.31,110.53,110.24,110.5,36286.0,110.31,110.53,110.24,110.5,36286.0
2020-03-02 14:10:00,110.5,110.54,110.38,110.48,48621.0,110.5,110.54,110.38,110.48,48621.0
2020-03-02 14:15:00,110.52,110.52,110.18,110.18,13052.0,110.52,110.52,110.18,110.18,13052.0
2020-03-02 14:20:00,110.22,110.27,109.97,109.97,12397.0,110.22,110.27,109.97,109.97,12397.0
2020-03-02 14:25:00,109.96,110.04,109.71,109.72,9997.0,109.96,110.04,109.71,109.72,9997.0
2020-03-02 14:30:00,109.76,109.82,109.68,109.68,13246.0,109.76,109.82,109.68,109.68,13246.0
2020-03-02 14:35:00,109.64,109.74,109.34,109.34,6744.0,109.64,109.74,109.34,109.34,6744.0
2020-03-02 14:40:00,109.36,109.42,109.05,109.29,12452.0,109.36,109.42,109.05,109.29,12452.0
2020-03-02 14:45:00,109.26,109.61,109.09,109.45,8508.0,109.26,109.61,109.09,109.45,8508.0
2020-03-02 14:50:00,109.5,109.67,109.24,109.67,14327.0,109.5,109.67,109.24,109.67,14327.0
2020-03-02 14:55:00,109.65,109.68,109.16,109.41,17574.0,109.65,109.68,109.16,109.41,17574.0
2020-03-02 15:00:00,109.33,109.85,109.33,109.82,16807.0,109.33,109.85,109.33,109.82,16807.0
2020-03-02 15:05:00,109.85,110.14,109.85,110.04,17740.0,109.85,110.14,109.85,110.04,17740.0
2020-03-02 15:10:00,109.95,110.07,109.77,110.07,9800.0,109.95,110.07,109.77,110.07,9800.0
2020-03-02 15:15:00,109.99,110.15,109.89,110.0,10590.0,109.99,110.15,109.89,110.0,10590.0
2020-03-02 15:20:00,110.0,110.5,109.96,110.47,15944.0,110.0,110.5,109.96,110.47,15944.0
2020-03-02 15:25:00,110.46,110.58,110.36,110.41,15356.0,110.46,110.58,110.36,110.41,15356.0
2020-03-02 15:30:00,110.43,110.43,110.22,110.33,30192.0,110.43,110.43,110.22,110.33,30192.0
2020-03-02 15:35:00,110.34,110.7,110.31,110.67,32563.0,110.34,110.7,110.31,110.67,32563.0
2020-03-02 15:40:00,110.65,110.76,110.58,110.69,27206.0,110.65,110.76,110.58,110.69,27206.0
2020-03-02 15:45:00,110.7,111.29,110.7,111.13,38742.0,110.7,111.29,110.7,111.13,38742.0
2020-03-02 15:50:00,111.21,111.81,111.17,111.81,84331.0,111.21,111.81,111.17,111.81,84331.0
2020-03-02 15:55:00,111.77,112.13,111.68,112.02,142726.0,111.77,112.13,111.68,112.02,142726.0
2020-03-03 09:30:00,111.75,111.82,110.36,111.28,28507.0,111.75,111.82,110.36,111.28,28507.0
2020-03-03 09:35:00,111.33,111.5,110.82,111.5,10958.0,111.33,111.5,110.82,111.5,10958.0
2020-03-03 09:40:00,111.17,111.82,111.03,111.58,22873.0,111.17,111.82,111.03,111.58,22873.0
2020-03-03 09:45:00,111.73,111.85,111.26,111.56,4913.0,111.73,111.85,111.26,111.56,4913.0
2020-03-03 09:50:00,111.54,111.81,111.35,111.71,17407.0,111.54,111.81,111.35,111.71,17407.0
2020-03-03 09:55:00,111.83,112.26,111.37,112.12,9695.0,111.83,112.26,111.37,112.12,9695.0
2020-03-03 10:00:00,112.19,114.21,112.19,114.14,25515.0,112.19,114.21,112.19,114.14,25515.0
2020-03-03 10:05:00,114.13,114.38,113.63,114.02,37625.0,114.13,114.38,113.63,114.02,37625.0
2020-03-03 10:10:00,113.87,114.26,113.16,113.16,14542.0,113.87,114.26,113.16,113.16,14542.0
2020-03-03 10:15:00,113.06,113.29,112.6,113.29,14262.0,113.06,113.29,112.6,113.29,14262.0
2020-03-03 10:20:00,113.15,113.77,113.1,113.77,10744.0,113.15,113.77,113.1,113.77,10744.0
2020-03-03 10:25:00,113.83,114.07,113.58,113.8,36830.0,113.83,114.07,113.58,113.8,36830.0
2020-03-03 10:30:00,113.78,114.37,113.74,114.06,15639.0,113.78,114.37,113.74,114.06,15639.0
2020-03-03 10:35:00,114.11,114.43,113.87,114.37,11259.0,114.11,114.43,113.87,114.37,11259.0
2020-03-03 10:40:00,114.26,114.78,114.25,114.73,9632.0,114.26,114.78,114.25,114.73,9632.0
2020-03-03 10:45:00,114.73,115.04,114.49,114.6,18404.0,114.73,115.04,114.49,114.6,18404.0
2020-03-03 10:50:00,114.58,114.68,114.11,114.25,13995.0,114.58,114.68,114.11,114.25,13995.0
2020-03-03 10:55:00,114.17,114.7,114.16,114.7,7494.0,114.17,114.7,114.16,114.7,7494.0
2020-03-03 11:00:00,114.63,114.89,114.16,114.34,6172.0,114.63,114.89,114.16,114.34,6172.0
2020-03-03 11:05:00,114.28,114.28,113.71,113.83,6982.0,114.28,114.28,113.71,113.83,6982.0
2020-03-03 11:10:00,113.74,113.83,113.13,113.22,7558.0,113.74,113.83,113.13,113.22,7558.0
2020-03-03 11:15:00,113.25,113.59,113.1,113.2,11070.0,113.25,113.59,113.1,113.2,11070.0
2020-03-03 11:20:00,113.23,113.39,112.77,112.77,11884.0,113.23,113.39,112.77,112.77,11884.0
2020-03-03 11:25:00,112.74,113.09,112.62,112.9,18407.0,112.74,113.09,112.62,112.9,18407.0
2020-03-03 11:30:00,112.81,113.19,112.73,113.19,9397.0,112.81,113.19,112.73,113.19,9397.0
2020-03-03 11:35:00,113.22,113.66,113.02,113.66,8440.0,113.22,113.66,113.02,113.66,8440.0
2020-03-03 11:40:00,113.66,114.06,113.57,113.93,8646.0,113.66,114.06,113.57,113.93,8646.0
2020-03-03 11:45:00,113.86,113.96,113.57,113.74,9028.0,113.86,113.96,113.57,113.74,9028.0
2020-03-03 11:50:00,113.65,114.36,113.65,114.31,6080.0,113.65,114.36,113.65,114.31,6080.0
2020-03-03 11:55:00,114.16,114.5,114.15,114.45,5422.0,114.16,114.5,114.15,114.45,5422.0
2020-03-03 12:00:00,114.45,114.45,114.02,114.16,15185.0,114.45,114.45,114.02,114.16,15185.0
2020-03-03 12:05:00,114.24,114.52,114.22,114.52,5750.0,114.24,114.52,114.22,114.52,5750.0
2020-03-03 12:10:00,114.58,114.58,113.92,114.02,6614.0,114.58,114.58,113.92,114.02,6614.0
2020-03-03 12:15:00,113.97,114.02,113.86,113.95,3834.0,113.97,114.02,113.86,113.95,3834.0
2020-03-03 12:20:00,113.84,113.96,113.8,113.88,6660.0,113.84,113.96,113.8,113.88,6660.0
2020-03-03 12:25:00,113.92,114.02,113.45,113.51,4671.0,113.92,114.02,113.45,113.51,4671.0
2020-03-03 12:30:00,113.55,113.62,113.33,113.45,7112.0,113.55,113.62,113.33,113.45,7112.0
2020-03-03 12:35:00,113.46,113.6,113.36,113.56,5022.0,113.46,113.6,113.36,113.56,5022.0
2020-03-03 12:40:00,113.65,113.72,113.38,113.43,6265.0,113.65,113.72,113.38,113.43,6265.0
2020-03-03 12:45:00,113.48,113.91,113.44,113.77,5604.0,113.48,113.91,113.44,113.77,5604.0
2020-03-03 12:50:00,113.69,113.79,113.29,113.29,6258.0,113.69,113.79,113.29,113.29,6258.0
2020-03-03 12:55:00,113.29,113.3,113.06,113.14,9800.0,113.29,113.3,113.06,113.14,9800.0
2020-03-03 13:00:00,113.07,113.11,112.78,112.87,16014.0,113.07,113.11,112.78,112.87,16014.0
2020-03-03 13:05:00,112.78,112.92,112.53,112.66,8380.0,112.78,112.92,112.53,112.66,8380.0
2020-03-03 13:10:00,112.55,112.6,112.17,112.2,6209.0,112.55,112.6,112.17,112.2,6209.0
2020-03-03 13:15:00,112.25,112.54,112.23,112.37,10586.0,112.25,112.54,112.23,112.37,10586.0
2020-03-03 13:20:00,112.37,112.56,111.95,111.97,11692.0,112.37,112.56,111.95,111.97,11692.0
2020-03-03 13:25:00,112.06,112.16,111.81,112.16,14198.0,112.06,112.16,111.81,112.16,14198.0
2020-03-03 13:30:00,112.12,112.46,111.85,112.37,8146.0,112.12,112.46,111.85,112.37,8146.0
2020-03-03 13:35:00,112.35,112.49,112.15,112.3,7525.0,112.35,112.49,112.15,112.3,7525.0
2020-03-03 13:40:00,112.3,112.33,111.77,111.78,12537.0,112.3,112.33,111.77,111.78,12537.0
2020-03-03 13:45:00,111.82,111.91,111.44,111.56,12200.0,111.82,111.91,111.44,111.56,12200.0
2020-03-03 13:50:00,111.52,111.57,110.99,111.11,19993.0,111.52,111.57,110.99,111.11,19993.0
2020-03-03 13:55:00,111.01,111.04,110.45,110.51,16506.0,111.01,111.04,110.45,110.51,16506.0
2020-03-03 14:00:00,110.56,110.82,110.44,110.52,19985.0,110.56,110.82,110.44,110.52,19985.0
2020-03-03 14:05:00,110.51,110.53,109.81,109.81,12284.0,110.51,110.53,109.81,109.81,12284.0
2020-03-03 14:10:00,109.89,110.78,109.81,110.78,19296.0,109.89,110.78,109.81,110.78,19296.0
2020-03-03 14:15:00,110.74,110.82,110.2,110.3,9757.0,110.74,110.82,110.2,110.3,9757.0
2020-03-03 14:20:00,110.24,110.71,110.11,110.21,9067.0,110.24,110.71,110.11,110.21,9067.0
2020-03-03 14:25:00,110.22,111.13,110.22,111.03,8821.0,110.22,111.13,110.22,111.03,8821.0
2020-03-03 14:30:00,111.0,111.2,110.88,111.19,13638.0,111.0,111.2,110.88,111.19,13638.0
2020-03-03 14:35:00,111.01,111.2,110.76,110.76,9828.0,111.01,111.2,110.76,110.76,9828.0
2020-03-03 14:40:00,110.76,110.76,110.35,110.46,11124.0,110.76,110.76,110.35,110.46,11124.0
2020-03-03 14:45:00,110.56,111.14,110.55,111.09,8750.0,110.56,111.14,110.55,111.09,8750.0
2020-03-03 14:50:00,111.04,111.36,110.77,111.32,15359.0,111.04,111.36,110.77,111.32,15359.0
2020-03-03 14:55:00,111.3,111.33,111.01,111.15,9070.0,111.3,111.33,111.01,111.15,9070.0
2020-03-03 15:00:00,111.19,111.61,111.0,111.57,7789.0,111.19,111.61,111.0,111.57,7789.0
2020-03-03 15:05:00,111.61,111.62,111.24,111.38,10100.0,111.61,111.62,111.24,111.38,10100.0
2020-03-03 15:10:00,111.36,112.06,111.27,111.89,11160.0,111.36,112.06,111.27,111.89,11160.0
2020-03-03 15:15:00,111.87,112.0,111.67,111.83,13142.0,111.87,112.0,111.67,111.83,13142.0
2020-03-03 15:20:00,111.86,111.86,111.03,111.09,17202.0,111.86,111.86,111.03,111.09,17202.0
2020-03-03 15:25:00,111.05,111.89,111.05,111.89,8233.0,111.05,111.89,111.05,111.89,8233.0
2020-03-03 15:30:00,111.95,111.95,111.29,111.53,14066.0,111.95,111.95,111.29,111.53,14066.0
2020-03-03 15:35:00,111.64,111.65,110.98,111.04,18422.0,111.64,111.65,110.98,111.04,18422.0
2020-03-03 15:40:00,111.12,111.78,110.93,111.75,18222.0,111.12,111.78,110.93,111.75,18222.0
2020-03-03 15:45:00,111.77,112.08,111.34,111.62,21509.0,111.77,112.08,111.34,111.62,21509.0
2020-03-03 15:50:00,111.62,111.67,110.77,111.4,70619.0,111.62,111.67,110.77,111.4,70619.0
2020-03-03 15:55:00,111.53,111.75,111.09,111.14,93064.0,111.53,111.75,111.09,111.14,93064.0
2020-03-04 09:30:00,113.1,114.85,113.1,114.53,77026.0,113.1,114.85,113.1,114.53,77026.0
2020-03-04 09:35:00,114.51,115.5,114.48,115.5,156817.0,114.51,115.5,114.48,115.5,156817.0
2020-03-04 09:40:00,115.6,115.89,114.72,115.25,47620.0,115.6,115.89,114.72,115.25,47620.0
2020-03-04 09:45:00,115.25,115.83,114.93,115.36,32681.0,115.25,115.83,114.93,115.36,32681.0
2020-03-04 09:50:00,115.37,115.55,115.15,115.16,42548.0,115.37,115.55,115.15,115.16,42548.0
2020-03-04 09:55:00,115.15,115.84,115.08,115.84,18891.0,115.15,115.84,115.08,115.84,18891.0
2020-03-04 10:00:00,115.73,115.79,115.1,115.32,66001.0,115.73,115.79,115.1,115.32,66001.0
2020-03-04 10:05:00,115.31,115.62,115.16,115.24,18785.0,115.31,115.62,115.16,115.24,18785.0
2020-03-04 10:10:00,115.23,116.24,115.23,116.24,25714.0,115.23,116.24,115.23,116.24,25714.0
2020-03-04 10:15:00,116.15,116.73,116.15,116.53,26610.0,116.15,116.73,116.15,116.53,26610.0
2020-03-04 10:20:00,116.48,116.88,116.13,116.63,32016.0,116.48,116.88,116.13,116.63,32016.0
2020-03-04 10:25:00,116.64,116.79,116.36,116.46,16669.0,116.64,116.79,116.36,116.46,16669.0
2020-03-04 10:30:00,116.3,116.4,115.92,116.4,8783.0,116.3,116.4,115.92,116.4,8783.0
2020-03-04 10:35:00,116.32,116.9,116.32,116.39,26638.0,116.32,116.9,116.32,116.39,26638.0
2020-03-04 10:40:00,116.42,116.56,116.03,116.56,12144.0,116.42,116.56,116.03,116.56,12144.0
2020-03-04 10:45:00,116.46,116.8,116.31,116.8,9000.0,116.46,116.8,116.31,116.8,9000.0
2020-03-04 10:50:00,116.8,116.8,115.95,116.03,10747.0,116.8,116.8,115.95,116.03,10747.0
2020-03-04 10:55:00,116.04,116.05,115.75,115.79,6325.0,116.04,116.05,115.75,115.79,6325.0
2020-03-04 11:00:00,115.92,116.03,115.73,115.73,5241.0,115.92,116.03,115.73,115.73,5241.0
2020-03-04 11:05:00,115.75,116.04,115.71,115.8,4649.0,115.75,116.04,115.71,115.8,4649.0
2020-03-04 11:10:00,115.75,116.17,115.73,116.12,5860.0,115.75,116.17,115.73,116.12,5860.0
2020-03-04 11:15:00,116.13,116.26,115.93,116.22,6375.0,116.13,116.26,115.93,116.22,6375.0
2020-03-04 11:20:00,116.22,116.22,115.83,116.16,8970.0,116.22,116.22,115.83,116.16,8970.0
2020-03-04 11:25:00,116.16,116.25,115.92,116.19,11443.0,116.16,116.25,115.92,116.19,11443.0
2020-03-04 11:30:00,116.2,116.2,115.63,115.9,31592.0,116.2,116.2,115.63,115.9,31592.0
2020-03-04 11:35:00,115.88,116.0,115.32,115.38,17178.0,115.88,116.0,115.32,115.38,17178.0
2020-03-04 11:40:00,115.37,115.83,115.31,115.83,10460.0,115.37,115.83,115.31,115.83,10460.0
2020-03-04 11:45:00,115.84,116.09,115.7,115.82,37669.0,115.84,116.09,115.7,115.82,37669.0
2020-03-04 11:50:00,115.83,116.2,115.83,116.12,24314.0,115.83,116.2,115.83,116.12,24314.0
2020-03-04 11:55:00,116.08,116.47,116.05,116.37,11487.0,116.08,116.47,116.05,116.37,11487.0
2020-03-04 12:00:00,116.41,116.64,116.39,116.46,14654.0,116.41,116.64,116.39,116.46,14654.0
2020-03-04 12:05:00,116.49,116.56,116.15,116.36,10769.0,116.49,116.56,116.15,116.36,10769.0
2020-03-04 12:10:00,116.33,116.58,116.33,116.52,11617.0,116.33,116.58,116.33,116.52,11617.0
2020-03-04 12:15:00,116.55,116.64,116.3,116.35,9390.0,116.55,116.64,116.3,116.35,9390.0
2020-03-04 12:20:00,116.36,116.7,116.36,116.7,16738.0,116.36,116.7,116.36,116.7,16738.0
2020-03-04 12:25:00,116.72,117.32,116.66,117.32,17310.0,116.72,117.32,116.66,117.32,17310.0
2020-03-04 12:30:00,117.34,117.99,117.34,117.99,24201.0,117.34,117.99,117.34,117.99,24201.0
2020-03-04 12:35:00,117.97,118.23,117.88,117.97,44180.0,117.97,118.23,117.88,117.97,44180.0
2020-03-04 12:40:00,117.96,118.17,117.83,117.92,19859.0,117.96,118.17,117.83,117.92,19859.0
2020-03-04 12:45:00,117.91,118.5,117.87,118.4,29139.0,117.91,118.5,117.87,118.4,29139.0
2020-03-04 12:50:00,118.4,118.45,118.21,118.23,20478.0,118.4,118.45,118.21,118.23,20478.0
2020-03-04 12:55:00,118.25,118.34,117.78,118.32,20869.0,118.25,118.34,117.78,118.32,20869.0
2020-03-04 13:00:00,118.33,118.36,118.07,118.31,9871.0,118.33,118.36,118.07,118.31,9871.0
2020-03-04 13:05:00,118.38,118.57,118.28,118.45,15800.0,118.38,118.57,118.28,118.45,15800.0
2020-03-04 13:10:00,118.43,118.43,118.19,118.25,9947.0,118.43,118.43,118.19,118.25,9947.0
2020-03-04 13:15:00,118.26,118.57,118.12,118.57,14550.0,118.26,118.57,118.12,118.57,14550.0
2020-03-04 13:20:00,118.51,118.55,118.35,118.53,5349.0,118.51,118.55,118.35,118.53,5349.0
2020-03-04 13:25:00,118.56,118.61,118.22,118.32,7996.0,118.56,118.61,118.22,118.32,7996.0
2020-03-04 13:30:00,118.3,118.45,118.24,118.38,8055.0,118.3,118.45,118.24,118.38,8055.0
2020-03-04 13:35:00,118.43,118.66,118.39,118.45,7050.0,118.43,118.66,118.39,118.45,7050.0
2020-03-04 13:40:00,118.43,118.47,118.09,118.13,16190.0,118.43,118.47,118.09,118.13,16190.0
2020-03-04 13:45:00,118.15,118.37,118.09,118.27,10701.0,118.15,118.37,118.09,118.27,10701.0
2020-03-04 13:50:00,118.34,118.62,118.33,118.51,8837.0,118.34,118.62,118.33,118.51,8837.0
2020-03-04 13:55:00,118.47,118.48,118.22,118.3,20479.0,118.47,118.48,118.22,118.3,20479.0
2020-03-04 14:00:00,118.25,118.33,117.86,117.95,24709.0,118.25,118.33,117.86,117.95,24709.0
2020-03-04 14:05:00,117.98,118.4,117.98,118.28,12649.0,117.98,118.4,117.98,118.28,12649.0
2020-03-04 14:10:00,118.36,118.85,118.25,118.27,17464.0,118.36,118.85,118.25,118.27,17464.0
2020-03-04 14:15:00,118.28,118.38,118.17,118.27,10916.0,118.28,118.38,118.17,118.27,10916.0
2020-03-04 14:20:00,118.27,118.33,118.13,118.21,4462.0,118.27,118.33,118.13,118.21,4462.0
2020-03-04 14:25:00,118.17,118.51,118.17,118.24,8416.0,118.17,118.51,118.17,118.24,8416.0
2020-03-04 14:30:00,118.26,118.44,118.15,118.24,9231.0,118.26,118.44,118.15,118.24,9231.0
2020-03-04 14:35:00,118.25,118.38,118.01,118.05,5400.0,118.25,118.38,118.01,118.05,5400.0
2020-03-04 14:40:00,118.07,118.2,118.02,118.06,8540.0,118.07,118.2,118.02,118.06,8540.0
2020-03-04 14:45:00,118.08,118.19,118.04,118.13,6980.0,118.08,118.19,118.04,118.13,6980.0
2020-03-04 14:50:00,118.14,118.28,117.99,118.02,11835.0,118.14,118.28,117.99,118.02,11835.0
2020-03-04 14:55:00,117.99,118.27,117.94,118.13,18725.0,117.99,118.27,117.94,118.13,18725.0
2020-03-04 15:00:00,118.15,118.26,118.06,118.23,15212.0,118.15,118.26,118.06,118.23,15212.0
2020-03-04 15:05:00,118.23,118.38,118.16,118.22,17370.0,118.23,118.38,118.16,118.22,17370.0
2020-03-04 15:10:00,118.26,118.42,118.14,118.38,10795.0,118.26,118.42,118.14,118.38,10795.0
2020-03-04 15:15:00,118.42,118.58,118.31,118.54,9303.0,118.42,118.58,118.31,118.54,9303.0
2020-03-04 15:20:00,118.54,118.84,118.51,118.82,14932.0,118.54,118.84,118.51,118.82,14932.0
2020-03-04 15:25:00,118.84,119.28,118.8,119.26,17486.0,118.84,119.28,118.8,119.26,17486.0
2020-03-04 15:30:00,119.18,119.47,119.15,119.45,14175.0,119.18,119.47,119.15,119.45,14175.0
2020-03-04 15:35:00,119.47,119.49,119.29,119.39,17791.0,119.47,119.49,119.29,119.39,17791.0
2020-03-04 15:40:00,119.43,119.44,119.09,119.17,27929.0,119.43,119.44,119.09,119.17,27929.0
2020-03-04 15:45:00,119.14,119.22,118.92,119.19,18461.0,119.14,119.22,118.92,119.19,18461.0
2020-03-04 15:50:00,119.19,119.79,119.18,119.75,48001.0,119.19,119.79,119.18,119.75,48001.0
2020-03-04 15:55:00,119.77,119.79,119.3,119.51,99344.0,119.77,119.79,119.3,119.51,99344.0
2020-03-05 09:30:00,115.95,117.99,115.1,117.99,70028.0,115.95,117.99,115.1,117.99,70028.0
2020-03-05 09:35:00,117.99,118.46,117.43,118.13,24124.0,117.99,118.46,117.43,118.13,24124.0
2020-03-05 09:40:00,118.19,118.43,117.6,117.8,32565.0,118.19,118.43,117.6,117.8,32565.0
2020-03-05 09:45:00,117.94,118.0,116.91,116.95,8931.0,117.94,118.0,116.91,116.95,8931.0
2020-03-05 09:50:00,117.05,117.63,116.87,116.9,8408.0,117.05,117.63,116.87,116.9,8408.0
2020-03-05 09:55:00,117.08,117.08,116.64,116.97,7829.0,117.08,117.08,116.64,116.97,7829.0
2020-03-05 10:00:00,116.79,117.06,116.48,116.48,5427.0,116.79,117.06,116.48,116.48,5427.0
2020-03-05 10:05:00,116.39,116.69,116.39,116.53,5382.0,116.39,116.69,116.39,116.53,5382.0
2020-03-05 10:10:00,116.49,117.15,116.46,117.14,15095.0,116.49,117.15,116.46,117.14,15095.0
2020-03-05 10:15:00,117.23,117.23,116.79,117.11,8751.0,117.23,117.23,116.79,117.11,8751.0
2020-03-05 10:20:00,117.12,117.42,117.02,117.42,51455.0,117.12,117.42,117.02,117.42,51455.0
2020-03-05 10:25:00,117.46,117.46,116.81,117.06,23724.0,117.46,117.46,116.81,117.06,23724.0
2020-03-05 10:30:00,116.98,117.32,116.93,117.14,15273.0,116.98,117.32,116.93,117.14,15273.0
2020-03-05 10:35:00,117.17,117.98,117.05,117.98,28569.0,117.17,117.98,117.05,117.98,28569.0
2020-03-05 10:40:00,117.85,118.4,117.84,118.16,18187.0,117.85,118.4,117.84,118.16,18187.0
2020-03-05 10:45:00,118.04,118.47,117.92,118.38,14687.0,118.04,118.47,117.92,118.38,14687.0
2020-03-05 10:50:00,118.3,118.42,118.1,118.18,7900.0,118.3,118.42,118.1,118.18,7900.0
2020-03-05 10:55:00,118.16,118.2,117.65,117.74,6909.0,118.16,118.2,117.65,117.74,6909.0
2020-03-05 11:00:00,117.7,118.45,117.7,118.4,31820.0,117.7,118.45,117.7,118.4,31820.0
2020-03-05 11:05:00,118.44,118.47,118.16,118.17,7650.0,118.44,118.47,118.16,118.17,7650.0
2020-03-05 11:10:00,118.16,118.43,118.14,118.33,10449.0,118.16,118.43,118.14,118.33,10449.0
2020-03-05 11:15:00,118.28,118.77,118.28,118.68,16058.0,118.28,118.77,118.28,118.68,16058.0
2020-03-05 11:20:00,118.75,119.07,118.58,118.83,19256.0,118.75,119.07,118.58,118.83,19256.0
2020-03-05 11:25:00,118.84,119.06,118.63,119.06,15574.0,118.84,119.06,118.63,119.06,15574.0
2020-03-05 11:30:00,119.05,119.08,118.85,118.98,13064.0,119.05,119.08,118.85,118.98,13064.0
2020-03-05 11:35:00,118.98,119.04,118.24,118.24,14150.0,118.98,119.04,118.24,118.24,14150.0
2020-03-05 11:40:00,118.33,118.61,118.33,118.47,13769.0,118.33,118.61,118.33,118.47,13769.0
2020-03-05 11:45:00,118.5,118.67,118.47,118.48,4800.0,118.5,118.67,118.47,118.48,4800.0
2020-03-05 11:50:00,118.53,118.55,118.07,118.18,6720.0,118.53,118.55,118.07,118.18,6720.0
2020-03-05 11:55:00,118.19,118.19,117.78,117.96,9933.0,118.19,118.19,117.78,117.96,9933.0
2020-03-05 12:00:00,117.94,118.08,117.85,118.05,6420.0,117.94,118.08,117.85,118.05,6420.0
2020-03-05 12:05:00,117.98,118.08,117.43,117.43,20186.0,117.98,118.08,117.43,117.43,20186.0
2020-03-05 12:10:00,117.4,117.53,117.22,117.23,9420.0,117.4,117.53,117.22,117.23,9420.0
2020-03-05 12:15:00,117.26,117.29,117.02,117.11,8220.0,117.26,117.29,117.02,117.11,8220.0
2020-03-05 12:20:00,117.14,117.36,117.05,117.11,39304.0,117.14,117.36,117.05,117.11,39304.0
2020-03-05 12:25:00,117.14,117.23,116.98,117.13,39886.0,117.14,117.23,116.98,117.13,39886.0
2020-03-05 12:30:00,117.12,117.22,116.99,117.03,19603.0,117.12,117.22,116.99,117.03,19603.0
2020-03-05 12:35:00,117.02,117.04,116.46,116.46,8473.0,117.02,117.04,116.46,116.46,8473.0
2020-03-05 12:40:00,116.45,116.69,116.14,116.14,9906.0,116.45,116.69,116.14,116.14,9906.0
2020-03-05 12:45:00,116.21,116.66,116.15,116.66,4538.0,116.21,116.66,116.15,116.66,4538.0
2020-03-05 12:50:00,116.61,117.0,116.57,116.98,9257.0,116.61,117.0,116.57,116.98,9257.0
2020-03-05 12:55:00,116.88,116.96,116.66,116.73,5838.0,116.88,116.96,116.66,116.73,5838.0
2020-03-05 13:00:00,116.74,116.83,116.66,116.74,7130.0,116.74,116.83,116.66,116.74,7130.0
2020-03-05 13:05:00,116.74,116.82,116.53,116.61,7900.0,116.74,116.82,116.53,116.61,7900.0
2020-03-05 13:10:00,116.53,116.96,116.43,116.61,10569.0,116.53,116.96,116.43,116.61,10569.0
2020-03-05 13:15:00,116.6,116.69,116.41,116.5,7151.0,116.6,116.69,116.41,116.5,7151.0
2020-03-05 13:20:00,116.45,116.7,116.43,116.55,12579.0,116.45,116.7,116.43,116.55,12579.0
2020-03-05 13:25:00,116.57,116.71,116.47,116.71,22852.0,116.57,116.71,116.47,116.71,22852.0
2020-03-05 13:30:00,116.75,116.94,116.53,116.84,8738.0,116.75,116.94,116.53,116.84,8738.0
2020-03-05 13:35:00,116.91,117.1,116.78,116.78,16588.0,116.91,117.1,116.78,116.78,16588.0
2020-03-05 13:40:00,116.78,116.78,116.17,116.37,13634.0,116.78,116.78,116.17,116.37,13634.0
2020-03-05 13:45:00,116.37,117.89,116.27,117.71,157864.0,116.37,117.89,116.27,117.71,157864.0
2020-03-05 13:50:00,117.62,117.77,116.56,116.56,13336.0,117.62,117.77,116.56,116.56,13336.0
2020-03-05 13:55:00,116.5,116.9,116.43,116.72,14393.0,116.5,116.9,116.43,116.72,14393.0
2020-03-05 14:00:00,116.68,116.83,116.14,116.37,8658.0,116.68,116.83,116.14,116.37,8658.0
2020-03-05 14:05:00,116.41,116.64,116.41,116.47,4408.0,116.41,116.64,116.41,116.47,4408.0
2020-03-05 14:10:00,116.45,116.91,116.45,116.85,8408.0,116.45,116.91,116.45,116.85,8408.0
2020-03-05 14:15:00,116.79,116.83,116.43,116.43,10318.0,116.79,116.83,116.43,116.43,10318.0
2020-03-05 14:20:00,116.48,116.6,116.21,116.21,7653.0,116.48,116.6,116.21,116.21,7653.0
2020-03-05 14:25:00,116.24,116.38,116.15,116.38,12206.0,116.24,116.38,116.15,116.38,12206.0
2020-03-05 14:30:00,116.32,116.61,116.32,116.54,5340.0,116.32,116.61,116.32,116.54,5340.0
2020-03-05 14:35:00,116.54,116.95,116.42,116.91,7021.0,116.54,116.95,116.42,116.91,7021.0
2020-03-05 14:40:00,116.9,117.06,116.76,116.78,7800.0,116.9,117.06,116.76,116.78,7800.0
2020-03-05 14:45:00,116.77,116.83,116.53,116.69,5669.0,116.77,116.83,116.53,116.69,5669.0
2020-03-05 14:50:00,116.72,116.89,116.55,116.62,7683.0,116.72,116.89,116.55,116.62,7683.0
2020-03-05 14:55:00,116.6,116.91,116.53,116.75,10425.0,116.6,116.91,116.53,116.75,10425.0
2020-03-05 15:00:00,116.73,116.74,116.52,116.56,8524.0,116.73,116.74,116.52,116.56,8524.0
2020-03-05 15:05:00,116.58,116.89,116.52,116.69,14481.0,116.58,116.89,116.52,116.69,14481.0
2020-03-05 15:10:00,116.64,116.77,116.22,116.45,13944.0,116.64,116.77,116.22,116.45,13944.0
2020-03-05 15:15:00,116.46,116.46,116.16,116.32,10216.0,116.46,116.46,116.16,116.32,10216.0
2020-03-05 15:20:00,116.29,116.45,116.09,116.14,10958.0,116.29,116.45,116.09,116.14,10958.0
2020-03-05 15:25:00,116.1,116.3,115.89,116.21,12279.0,116.1,116.3,115.89,116.21,12279.0
2020-03-05 15:30:00,116.19,117.1,116.14,117.01,40428.0,116.19,117.1,116.14,117.01,40428.0
2020-03-05 15:35:00,117.04,117.09,116.8,116.8,30642.0,117.04,117.09,116.8,116.8,30642.0
2020-03-05 15:40:00,116.8,117.08,116.6,117.03,19972.0,116.8,117.08,116.6,117.03,19972.0
2020-03-05 15:45:00,117.06,117.19,116.72,117.01,39327.0,117.06,117.19,116.72,117.01,39327.0
2020-03-05 15:50:00,116.95,117.29,116.79,117.01,89572.0,116.95,117.29,116.79,117.01,89572.0
2020-03-05 15:55:00,116.97,117.52,116.97,117.31,110881.0,116.97,117.52,116.97,117.31,110881.0
2020-03-06 09:30:00,113.66,117.6,113.47,117.6,67448.0,113.66,117.6,113.47,117.6,67448.0
2020-03-06 09:35:00,117.57,118.2,116.88,117.23,53045.0,117.57,118.2,116.88,117.23,53045.0
2020-03-06 09:40:00,117.29,117.74,116.15,116.23,55619.0,117.29,117.74,116.15,116.23,55619.0
2020-03-06 09:45:00,116.13,116.91,116.07,116.69,34562.0,116.13,116.91,116.07,116.69,34562.0
2020-03-06 09:50:00,116.82,117.17,116.23,116.41,37271.0,116.82,117.17,116.23,116.41,37271.0
2020-03-06 09:55:00,116.48,117.5,116.04,117.37,30145.0,116.48,117.5,116.04,117.37,30145.0
2020-03-06 10:00:00,117.42,117.63,117.08,117.6,24313.0,117.42,117.63,117.08,117.6,24313.0
2020-03-06 10:05:00,117.76,117.94,117.05,117.48,31633.0,117.76,117.94,117.05,117.48,31633.0
2020-03-06 10:10:00,117.36,118.21,117.21,118.1,42460.0,117.36,118.21,117.21,118.1,42460.0
2020-03-06 10:15:00,118.04,118.53,117.94,118.23,26918.0,118.04,118.53,117.94,118.23,26918.0
2020-03-06 10:20:00,118.18,118.49,117.94,118.18,10046.0,118.18,118.49,117.94,118.18,10046.0
2020-03-06 10:25:00,118.19,118.71,118.17,118.26,24811.0,118.19,118.71,118.17,118.26,24811.0
2020-03-06 10:30:00,118.23,118.44,117.65,117.67,23145.0,118.23,118.44,117.65,117.67,23145.0
2020-03-06 10:35:00,117.69,117.75,117.46,117.56,11896.0,117.69,117.75,117.46,117.56,11896.0
2020-03-06 10:40:00,117.51,117.87,117.38,117.65,8216.0,117.51,117.87,117.38,117.65,8216.0
2020-03-06 10:45:00,117.7,118.3,117.6,118.13,15745.0,117.7,118.3,117.6,118.13,15745.0
2020-03-06 10:50:00,118.01,118.08,117.69,117.86,14376.0,118.01,118.08,117.69,117.86,14376.0
2020-03-06 10:55:00,117.82,118.06,117.75,118.06,57034.0,117.82,118.06,117.75,118.06,57034.0
2020-03-06 11:00:00,118.06,118.26,117.68,117.76,21196.0,118.06,118.26,117.68,117.76,21196.0
2020-03-06 11:05:00,117.81,117.82,117.05,117.08,9900.0,117.81,117.82,117.05,117.08,9900.0
2020-03-06 11:10:00,116.96,117.07,116.72,116.78,10717.0,116.96,117.07,116.72,116.78,10717.0
2020-03-06 11:15:00,116.83,117.06,116.38,116.4,10040.0,116.83,117.06,116.38,116.4,10040.0
2020-03-06 11:20:00,116.4,116.51,116.35,116.51,10508.0,116.4,116.51,116.35,116.51,10508.0
2020-03-06 11:25:00,116.46,117.03,116.46,116.78,15260.0,116.46,117.03,116.46,116.78,15260.0
2020-03-06 11:30:00,116.76,117.14,116.76,117.07,12645.0,116.76,117.14,116.76,117.07,12645.0
2020-03-06 11:35:00,116.95,117.19,116.85,117.11,6889.0,116.95,117.19,116.85,117.11,6889.0
2020-03-06 11:40:00,117.1,117.22,116.74,116.88,6653.0,117.1,117.22,116.74,116.88,6653.0
2020-03-06 11:45:00,116.93,117.07,116.8,116.92,6522.0,116.93,117.07,116.8,116.92,6522.0
2020-03-06 11:50:00,116.89,117.04,116.73,116.73,6718.0,116.89,117.04,116.73,116.73,6718.0
2020-03-06 11:55:00,116.71,116.99,116.67,116.86,6295.0,116.71,116.99,116.67,116.86,6295.0
2020-03-06 12:00:00,116.8,116.84,116.53,116.67,9169.0,116.8,116.84,116.53,116.67,9169.0
2020-03-06 12:05:00,116.61,116.64,116.37,116.47,6953.0,116.61,116.64,116.37,116.47,6953.0
2020-03-06 12:10:00,116.35,116.61,116.33,116.53,10649.0,116.35,116.61,116.33,116.53,10649.0
2020-03-06 12:15:00,116.51,116.74,116.43,116.5,10138.0,116.51,116.74,116.43,116.5,10138.0
2020-03-06 12:20:00,116.52,116.83,116.48,116.66,7300.0,116.52,116.83,116.48,116.66,7300.0
2020-03-06 12:25:00,116.61,116.67,116.38,116.45,7051.0,116.61,116.67,116.38,116.45,7051.0
2020-03-06 12:30:00,116.4,116.7,116.31,116.7,9089.0,116.4,116.7,116.31,116.7,9089.0
2020-03-06 12:35:00,116.57,117.23,116.55,116.98,8461.0,116.57,117.23,116.55,116.98,8461.0
2020-03-06 12:40:00,116.92,117.15,116.82,117.15,30157.0,116.92,117.15,116.82,117.15,30157.0
2020-03-06 12:45:00,117.18,117.29,116.85,116.94,9045.0,117.18,117.29,116.85,116.94,9045.0
2020-03-06 12:50:00,116.92,117.01,116.78,116.82,4600.0,116.92,117.01,116.78,116.82,4600.0
2020-03-06 12:55:00,116.75,116.84,116.21,116.3,7622.0,116.75,116.84,116.21,116.3,7622.0
2020-03-06 13:00:00,116.28,116.42,116.11,116.2,19289.0,116.28,116.42,116.11,116.2,19289.0
2020-03-06 13:05:00,116.2,116.51,116.1,116.17,9957.0,116.2,116.51,116.1,116.17,9957.0
2020-03-06 13:10:00,116.22,116.29,116.0,116.09,4800.0,116.22,116.29,116.0,116.09,4800.0
2020-03-06 13:15:00,116.13,116.18,115.93,116.07,6530.0,116.13,116.18,115.93,116.07,6530.0
2020-03-06 13:20:00,116.09,116.46,116.08,116.4,17209.0,116.09,116.46,116.08,116.4,17209.0
2020-03-06 13:25:00,116.33,116.34,116.06,116.18,7900.0,116.33,116.34,116.06,116.18,7900.0
2020-03-06 13:30:00,116.19,116.46,116.13,116.18,12131.0,116.19,116.46,116.13,116.18,12131.0
2020-03-06 13:35:00,116.15,116.15,115.81,115.95,5134.0,116.15,116.15,115.81,115.95,5134.0
2020-03-06 13:40:00,115.92,116.22,115.92,116.06,9699.0,115.92,116.22,115.92,116.06,9699.0
2020-03-06 13:45:00,116.05,116.06,115.71,115.71,8903.0,116.05,116.06,115.71,115.71,8903.0
2020-03-06 13:50:00,115.74,115.9,115.29,115.29,10485.0,115.74,115.9,115.29,115.29,10485.0
2020-03-06 13:55:00,115.34,115.38,114.99,115.18,16921.0,115.34,115.38,114.99,115.18,16921.0
2020-03-06 14:00:00,115.15,115.16,114.89,115.03,10827.0,115.15,115.16,114.89,115.03,10827.0
2020-03-06 14:05:00,115.06,115.14,114.87,114.97,11611.0,115.06,115.14,114.87,114.97,11611.0
2020-03-06 14:10:00,115.01,115.25,114.89,115.25,12201.0,115.01,115.25,114.89,115.25,12201.0
2020-03-06 14:15:00,115.19,115.61,115.19,115.48,18775.0,115.19,115.61,115.19,115.48,18775.0
2020-03-06 14:20:00,115.48,115.49,115.09,115.3,12900.0,115.48,115.49,115.09,115.3,12900.0
2020-03-06 14:25:00,115.39,115.72,115.39,115.59,9340.0,115.39,115.72,115.39,115.59,9340.0
2020-03-06 14:30:00,115.54,115.66,114.91,114.95,25901.0,115.54,115.66,114.91,114.95,25901.0
2020-03-06 14:35:00,114.99,115.08,114.9,115.0,9789.0,114.99,115.08,114.9,115.0,9789.0
2020-03-06 14:40:00,115.03,115.25,114.91,115.09,8899.0,115.03,115.25,114.91,115.09,8899.0
2020-03-06 14:45:00,115.09,115.29,114.85,114.92,8908.0,115.09,115.29,114.85,114.92,8908.0
2020-03-06 14:50:00,114.91,115.13,114.86,115.06,8743.0,114.91,115.13,114.86,115.06,8743.0
2020-03-06 14:55:00,115.09,115.31,115.04,115.16,10259.0,115.09,115.31,115.04,115.16,10259.0
2020-03-06 15:00:00,115.12,115.2,115.03,115.12,11034.0,115.12,115.2,115.03,115.12,11034.0
2020-03-06 15:05:00,115.11,115.2,114.97,115.13,8501.0,115.11,115.2,114.97,115.13,8501.0
2020-03-06 15:10:00,115.14,115.42,114.98,115.1,63558.0,115.14,115.42,114.98,115.1,63558.0
2020-03-06 15:15:00,115.13,116.06,115.13,116.06,24432.0,115.13,116.06,115.13,116.06,24432.0
2020-03-06 15:20:00,116.02,116.1,115.71,116.05,23072.0,116.02,116.1,115.71,116.05,23072.0
2020-03-06 15:25:00,116.09,116.31,115.93,116.0,20189.0,116.09,116.31,115.93,116.0,20189.0
2020-03-06 15:30:00,115.98,116.82,115.83,116.76,31551.0,115.98,116.82,115.83,116.76,31551.0
2020-03-06 15:35:00,116.74,117.02,116.35,116.38,35159.0,116.74,117.02,116.35,116.38,35159.0
2020-03-06 15:40:00,116.42,116.9,116.38,116.85,22062.0,116.42,116.9,116.38,116.85,22062.0
2020-03-06 15:45:00,116.87,117.18,116.63,117.15,26638.0,116.87,117.18,116.63,117.15,26638.0
2020-03-06 15:50:00,117.22,117.96,117.16,117.76,74133.0,117.22,117.96,117.16,117.76,74133.0
2020-03-06 15:55:00,117.82,118.26,117.66,117.71,99605.0,117.82,118.26,117.66,117.71,99605.0
2020-03-09 09:30:00,109.9,112.97,109.17,111.89,47197.0,109.9,112.97,109.17,111.89,47197.0
2020-03-09 09:35:00,111.89,111.89,111.89,111.89,0.0,111.89,111.89,111.89,111.89,0.0
2020-03-09 09:40:00,111.89,111.89,111.89,111.89,0.0,111.89,111.89,111.89,111.89,0.0
2020-03-09 09:45:00,113.45,117.99,113.45,117.99,22490.0,113.45,117.99,113.45,117.99,22490.0
2020-03-09 09:50:00,117.25,118.03,111.11,113.5,79956.0,117.25,118.03,111.11,113.5,79956.0
2020-03-09 09:55:00,113.88,114.85,113.0,114.11,74094.0,113.88,114.85,113.0,114.11,74094.0
2020-03-09 10:00:00,113.85,113.99,112.59,112.59,23673.0,113.85,113.99,112.59,112.59,23673.0
2020-03-09 10:05:00,112.45,113.92,112.45,113.87,13142.0,112.45,113.92,112.45,113.87,13142.0
2020-03-09 10:10:00,114.05,114.21,113.11,113.51,11137.0,114.05,114.21,113.11,113.51,11137.0
2020-03-09 10:15:00,113.3,114.17,113.3,113.85,37329.0,113.3,114.17,113.3,113.85,37329.0
2020-03-09 10:20:00,113.9,113.97,113.37,113.41,15636.0,113.9,113.97,113.37,113.41,15636.0
2020-03-09 10:25:00,113.52,113.95,113.32,113.79,13544.0,113.52,113.95,113.32,113.79,13544.0
2020-03-09 10:30:00,113.71,114.3,113.68,113.98,15081.0,113.71,114.3,113.68,113.98,15081.0
2020-03-09 10:35:00,113.86,113.96,113.32,113.92,13051.0,113.86,113.96,113.32,113.92,13051.0
2020-03-09 10:40:00,114.07,114.1,113.49,113.49,11595.0,114.07,114.1,113.49,113.49,11595.0
2020-03-09 10:45:00,113.46,113.66,113.34,113.52,10904.0,113.46,113.66,113.34,113.52,10904.0
2020-03-09 10:50:00,113.42,113.47,113.06,113.13,9258.0,113.42,113.47,113.06,113.13,9258.0
2020-03-09 10:55:00,113.07,113.68,113.0,113.42,9087.0,113.07,113.68,113.0,113.42,9087.0
2020-03-09 11:00:00,113.44,113.6,113.25,113.4,12664.0,113.44,113.6,113.25,113.4,12664.0
2020-03-09 11:05:00,113.4,113.78,113.25,113.57,13828.0,113.4,113.78,113.25,113.57,13828.0
2020-03-09 11:10:00,113.57,114.38,113.57,114.06,18409.0,113.57,114.38,113.57,114.06,18409.0
2020-03-09 11:15:00,114.12,115.0,114.11,114.77,15848.0,114.12,115.0,114.11,114.77,15848.0
2020-03-09 11:20:00,114.82,115.04,114.75,114.96,17999.0,114.82,115.04,114.75,114.96,17999.0
2020-03-09 11:25:00,115.0,115.02,114.6,114.87,11546.0,115.0,115.02,114.6,114.87,11546.0
2020-03-09 11:30:00,114.53,115.0,114.23,114.86,15212.0,114.53,115.0,114.23,114.86,15212.0
2020-03-09 11:35:00,114.89,115.37,114.85,115.19,15405.0,114.89,115.37,114.85,115.19,15405.0
2020-03-09 11:40:00,115.14,115.5,115.01,115.42,10086.0,115.14,115.5,115.01,115.42,10086.0
2020-03-09 11:45:00,115.42,115.99,115.25,115.89,16979.0,115.42,115.99,115.25,115.89,16979.0
2020-03-09 11:50:00,115.95,116.06,115.65,115.82,10471.0,115.95,116.06,115.65,115.82,10471.0
2020-03-09 11:55:00,115.9,116.17,115.49,115.49,15175.0,115.9,116.17,115.49,115.49,15175.0
2020-03-09 12:00:00,115.44,115.48,114.81,114.98,13840.0,115.44,115.48,114.81,114.98,13840.0
2020-03-09 12:05:00,114.95,116.08,114.95,116.06,25551.0,114.95,116.08,114.95,116.06,25551.0
2020-03-09 12:10:00,116.01,116.17,115.9,116.05,37424.0,116.01,116.17,115.9,116.05,37424.0
2020-03-09 12:15:00,116.09,116.1,115.59,115.61,8480.0,116.09,116.1,115.59,115.61,8480.0
2020-03-09 12:20:00,115.68,116.12,115.64,115.85,12983.0,115.68,116.12,115.64,115.85,12983.0
2020-03-09 12:25:00,115.84,116.0,115.74,115.74,12250.0,115.84,116.0,115.74,115.74,12250.0
2020-03-09 12:30:00,115.75,115.87,115.38,115.38,27163.0,115.75,115.87,115.38,115.38,27163.0
2020-03-09 12:35:00,115.39,115.56,115.27,115.5,14224.0,115.39,115.56,115.27,115.5,14224.0
2020-03-09 12:40:00,115.61,115.7,115.02,115.23,9521.0,115.61,115.7,115.02,115.23,9521.0
2020-03-09 12:45:00,115.24,115.42,114.86,115.03,10045.0,115.24,115.42,114.86,115.03,10045.0
2020-03-09 12:50:00,115.05,115.28,114.86,115.15,10928.0,115.05,115.28,114.86,115.15,10928.0
2020-03-09 12:55:00,115.16,115.36,115.01,115.31,9176.0,115.16,115.36,115.01,115.31,9176.0
2020-03-09 13:00:00,115.3,115.55,115.11,115.11,11640.0,115.3,115.55,115.11,115.11,11640.0
2020-03-09 13:05:00,115.09,115.47,114.81,115.15,11449.0,115.09,115.47,114.81,115.15,11449.0
2020-03-09 13:10:00,115.2,115.55,115.2,115.45,8651.0,115.2,115.55,115.2,115.45,8651.0
2020-03-09 13:15:00,115.45,115.56,115.11,115.25,10295.0,115.45,115.56,115.11,115.25,10295.0
2020-03-09 13:20:00,115.23,115.32,115.05,115.32,8448.0,115.23,115.32,115.05,115.32,8448.0
2020-03-09 13:25:00,115.3,115.42,115.11,115.21,9316.0,115.3,115.42,115.11,115.21,9316.0
2020-03-09 13:30:00,115.11,115.22,114.85,114.85,20850.0,115.11,115.22,114.85,114.85,20850.0
2020-03-09 13:35:00,114.82,115.18,114.82,114.95,7606.0,114.82,115.18,114.82,114.95,7606.0
2020-03-09 13:40:00,114.92,115.1,114.16,114.21,16288.0,114.92,115.1,114.16,114.21,16288.0
2020-03-09 13:45:00,114.22,114.69,114.1,114.6,12200.0,114.22,114.69,114.1,114.6,12200.0
2020-03-09 13:50:00,114.56,114.59,113.88,114.2,13936.0,114.56,114.59,113.88,114.2,13936.0
2020-03-09 13:55:00,114.14,114.52,114.13,114.13,9463.0,114.14,114.52,114.13,114.13,9463.0
2020-03-09 14:00:00,114.23,114.53,113.76,113.8,10666.0,114.23,114.53,113.76,113.8,10666.0
2020-03-09 14:05:00,113.79,114.02,113.65,113.7,13621.0,113.79,114.02,113.65,113.7,13621.0
2020-03-09 14:10:00,113.65,114.2,113.65,114.2,11549.0,113.65,114.2,113.65,114.2,11549.0
2020-03-09 14:15:00,114.26,114.84,114.26,114.7,11046.0,114.26,114.84,114.26,114.7,11046.0
2020-03-09 14:20:00,114.75,114.88,114.42,114.72,7650.0,114.75,114.88,114.42,114.72,7650.0
2020-03-09 14:25:00,114.62,114.62,114.12,114.17,7381.0,114.62,114.62,114.12,114.17,7381.0
2020-03-09 14:30:00,114.09,114.3,113.88,114.16,10471.0,114.09,114.3,113.88,114.16,10471.0
2020-03-09 14:35:00,114.06,114.55,113.82,114.43,8913.0,114.06,114.55,113.82,114.43,8913.0
2020-03-09 14:40:00,114.47,114.47,113.48,113.68,9378.0,114.47,114.47,113.48,113.68,9378.0
2020-03-09 14:45:00,113.72,114.16,113.49,113.95,13483.0,113.72,114.16,113.49,113.95,13483.0
2020-03-09 14:50:00,113.98,114.38,113.98,114.28,23352.0,113.98,114.38,113.98,114.28,23352.0
2020-03-09 14:55:00,114.31,114.89,114.24,114.69,18353.0,114.31,114.89,114.24,114.69,18353.0
2020-03-09 15:00:00,114.65,115.06,114.18,114.97,11812.0,114.65,115.06,114.18,114.97,11812.0
2020-03-09 15:05:00,115.09,115.2,114.75,114.86,13543.0,115.09,115.2,114.75,114.86,13543.0
2020-03-09 15:10:00,114.59,114.76,114.39,114.45,10900.0,114.59,114.76,114.39,114.45,10900.0
2020-03-09 15:15:00,114.42,114.82,114.4,114.45,15887.0,114.42,114.82,114.4,114.45,15887.0
2020-03-09 15:20:00,114.46,114.99,114.18,114.86,21644.0,114.46,114.99,114.18,114.86,21644.0
2020-03-09 15:25:00,114.9,115.06,114.59,114.66,34541.0,114.9,115.06,114.59,114.66,34541.0
2020-03-09 15:30:00,114.58,114.71,114.1,114.18,33388.0,114.58,114.71,114.1,114.18,33388.0
2020-03-09 15:35:00,114.28,115.0,114.24,114.94,27588.0,114.28,115.0,114.24,114.94,27588.0
2020-03-09 15:40:00,114.92,115.0,114.7,114.76,28596.0,114.92,115.0,114.7,114.76,28596.0
2020-03-09 15:45:00,114.75,115.35,114.38,115.11,39653.0,114.75,115.35,114.38,115.11,39653.0
2020-03-09 15:50:00,114.94,115.12,114.23,115.11,79737.0,114.94,115.12,114.23,115.11,79737.0
2020-03-09 15:55:00,115.01,115.15,113.76,113.83,132028.0,115.01,115.15,113.76,113.83,132028.0
2020-03-10 09:30:00,118.55,118.88,117.3,118.17,90925.0,118.55,118.88,117.3,118.17,90925.0
2020-03-10 09:35:00,118.03,118.28,116.48,116.86,59713.0,118.03,118.28,116.48,116.86,59713.0
2020-03-10 09:40:00,116.74,117.19,116.23,117.19,55928.0,116.74,117.19,116.23,117.19,55928.0
2020-03-10 09:45:00,117.25,117.56,116.72,117.29,40843.0,117.25,117.56,116.72,117.29,40843.0
2020-03-10 09:50:00,117.29,117.55,116.86,116.94,18838.0,117.29,117.55,116.86,116.94,18838.0
2020-03-10 09:55:00,116.87,118.08,116.87,117.51,61110.0,116.87,118.08,116.87,117.51,61110.0
2020-03-10 10:00:00,117.57,117.67,117.07,117.25,24118.0,117.57,117.67,117.07,117.25,24118.0
2020-03-10 10:05:00,117.15,117.24,116.57,116.65,12225.0,117.15,117.24,116.57,116.65,12225.0
2020-03-10 10:10:00,116.69,116.88,116.41,116.6,18137.0,116.69,116.88,116.41,116.6,18137.0
2020-03-10 10:15:00,116.58,116.68,115.94,116.15,14550.0,116.58,116.68,115.94,116.15,14550.0
2020-03-10 10:20:00,116.23,116.47,116.16,116.18,5843.0,116.23,116.47,116.16,116.18,5843.0
2020-03-10 10:25:00,115.98,116.12,115.48,115.7,10945.0,115.98,116.12,115.48,115.7,10945.0
2020-03-10 10:30:00,115.8,116.07,115.68,116.05,12216.0,115.8,116.07,115.68,116.05,12216.0
2020-03-10 10:35:00,116.06,116.43,116.06,116.4,9690.0,116.06,116.43,116.06,116.4,9690.0
2020-03-10 10:40:00,116.43,116.43,115.73,115.84,6049.0,116.43,116.43,115.73,115.84,6049.0
2020-03-10 10:45:00,115.78,115.94,115.27,115.4,14432.0,115.78,115.94,115.27,115.4,14432.0
2020-03-10 10:50:00,115.34,115.52,115.04,115.26,10264.0,115.34,115.52,115.04,115.26,10264.0
2020-03-10 10:55:00,115.22,115.51,115.1,115.15,15502.0,115.22,115.51,115.1,115.15,15502.0
2020-03-10 11:00:00,115.16,115.57,115.16,115.35,9546.0,115.16,115.57,115.16,115.35,9546.0
2020-03-10 11:05:00,115.3,116.0,115.29,115.99,8438.0,115.3,116.0,115.29,115.99,8438.0
2020-03-10 11:10:00,115.92,115.92,115.05,115.05,9102.0,115.92,115.92,115.05,115.05,9102.0
2020-03-10 11:15:00,115.02,115.27,114.65,114.68,11975.0,115.02,115.27,114.65,114.68,11975.0
2020-03-10 11:20:00,114.74,114.85,114.2,114.23,17007.0,114.74,114.85,114.2,114.23,17007.0
2020-03-10 11:25:00,114.1,114.28,113.65,113.66,23518.0,114.1,114.28,113.65,113.66,23518.0
2020-03-10 11:30:00,113.67,113.92,113.33,113.48,11219.0,113.67,113.92,113.33,113.48,11219.0
2020-03-10 11:35:00,113.58,113.84,113.3,113.74,35352.0,113.58,113.84,113.3,113.74,35352.0
2020-03-10 11:40:00,113.79,114.12,113.49,114.0,25584.0,113.79,114.12,113.49,114.0,25584.0
2020-03-10 11:45:00,113.97,114.26,113.79,114.03,17175.0,113.97,114.26,113.79,114.03,17175.0
2020-03-10 11:50:00,114.01,114.11,113.48,113.56,23530.0,114.01,114.11,113.48,113.56,23530.0
2020-03-10 11:55:00,113.63,114.05,113.47,113.86,21830.0,113.63,114.05,113.47,113.86,21830.0
2020-03-10 12:00:00,113.93,115.05,113.89,114.71,13822.0,113.93,115.05,113.89,114.71,13822.0
2020-03-10 12:05:00,114.73,114.84,114.48,114.76,27910.0,114.73,114.84,114.48,114.76,27910.0
2020-03-10 12:10:00,114.85,115.65,114.85,115.57,16017.0,114.85,115.65,114.85,115.57,16017.0
2020-03-10 12:15:00,115.6,116.03,115.48,115.92,12335.0,115.6,116.03,115.48,115.92,12335.0
2020-03-10 12:20:00,116.05,116.35,115.66,116.09,11189.0,116.05,116.35,115.66,116.09,11189.0
2020-03-10 12:25:00,116.1,116.26,115.6,115.6,3989.0,116.1,116.26,115.6,115.6,3989.0
2020-03-10 12:30:00,115.48,115.54,115.0,115.24,8815.0,115.48,115.54,115.0,115.24,8815.0
2020-03-10 12:35:00,115.09,115.43,115.07,115.21,7090.0,115.09,115.43,115.07,115.21,7090.0
2020-03-10 12:40:00,115.18,115.44,114.98,115.39,4293.0,115.18,115.44,114.98,115.39,4293.0
2020-03-10 12:45:00,115.53,115.65,115.32,115.52,4576.0,115.53,115.65,115.32,115.52,4576.0
2020-03-10 12:50:00,115.51,116.04,115.3,116.04,5741.0,115.51,116.04,115.3,116.04,5741.0
2020-03-10 12:55:00,116.01,116.19,115.67,115.82,8561.0,116.01,116.19,115.67,115.82,8561.0
2020-03-10 13:00:00,115.6,115.65,115.25,115.64,3834.0,115.6,115.65,115.25,115.64,3834.0
2020-03-10 13:05:00,115.64,116.26,115.36,116.23,5603.0,115.64,116.26,115.36,116.23,5603.0
2020-03-10 13:10:00,116.25,116.41,115.96,116.41,6239.0,116.25,116.41,115.96,116.41,6239.0
2020-03-10 13:15:00,116.34,116.78,116.14,116.65,6190.0,116.34,116.78,116.14,116.65,6190.0
2020-03-10 13:20:00,116.67,116.98,116.55,116.8,4903.0,116.67,116.98,116.55,116.8,4903.0
2020-03-10 13:25:00,116.75,116.75,116.32,116.5,6325.0,116.75,116.75,116.32,116.5,6325.0
2020-03-10 13:30:00,116.56,116.8,116.23,116.7,9181.0,116.56,116.8,116.23,116.7,9181.0
2020-03-10 13:35:00,116.65,116.65,116.07,116.26,5000.0,116.65,116.65,116.07,116.26,5000.0
2020-03-10 13:40:00,116.36,116.36,115.85,116.09,4041.0,116.36,116.36,115.85,116.09,4041.0
2020-03-10 13:45:00,116.04,116.06,115.23,115.4,14390.0,116.04,116.06,115.23,115.4,14390.0
2020-03-10 13:50:00,115.5,115.65,114.79,114.92,11980.0,115.5,115.65,114.79,114.92,11980.0
2020-03-10 13:55:00,114.97,115.04,114.69,114.9,9826.0,114.97,115.04,114.69,114.9,9826.0
2020-03-10 14:00:00,114.68,114.76,114.35,114.48,11219.0,114.68,114.76,114.35,114.48,11219.0
2020-03-10 14:05:00,114.46,114.65,114.14,114.64,17361.0,114.46,114.65,114.14,114.64,17361.0
2020-03-10 14:10:00,114.68,114.87,114.49,114.8,9563.0,114.68,114.87,114.49,114.8,9563.0
2020-03-10 14:15:00,114.91,114.97,114.41,114.58,9804.0,114.91,114.97,114.41,114.58,9804.0
2020-03-10 14:20:00,114.6,114.96,114.33,114.34,9989.0,114.6,114.96,114.33,114.34,9989.0
2020-03-10 14:25:00,114.37,114.94,114.3,114.9,8393.0,114.37,114.94,114.3,114.9,8393.0
2020-03-10 14:30:00,114.89,115.32,114.83,115.24,11153.0,114.89,115.32,114.83,115.24,11153.0
2020-03-10 14:35:00,115.23,115.5,115.23,115.26,8574.0,115.23,115.5,115.23,115.26,8574.0
2020-03-10 14:40:00,115.28,115.85,115.17,115.82,13206.0,115.28,115.85,115.17,115.82,13206.0
2020-03-10 14:45:00,115.91,116.55,115.82,116.51,8462.0,115.91,116.55,115.82,116.51,8462.0
2020-03-10 14:50:00,116.24,116.5,116.09,116.43,10515.0,116.24,116.5,116.09,116.43,10515.0
2020-03-10 14:55:00,116.49,116.66,116.07,116.33,9449.0,116.49,116.66,116.07,116.33,9449.0
2020-03-10 15:00:00,116.59,117.34,116.53,117.25,25008.0,116.59,117.34,116.53,117.25,25008.0
2020-03-10 15:05:00,117.17,117.47,117.1,117.29,11330.0,117.17,117.47,117.1,117.29,11330.0
2020-03-10 15:10:00,117.3,117.79,117.3,117.68,10724.0,117.3,117.79,117.3,117.68,10724.0
2020-03-10 15:15:00,117.74,118.28,117.39,118.28,14369.0,117.74,118.28,117.39,118.28,14369.0
2020-03-10 15:20:00,118.21,118.59,117.97,118.26,14213.0,118.21,118.59,117.97,118.26,14213.0
2020-03-10 15:25:00,118.31,118.34,117.76,117.83,24734.0,118.31,118.34,117.76,117.83,24734.0
2020-03-10 15:30:00,117.8,118.04,117.28,117.64,26736.0,117.8,118.04,117.28,117.64,26736.0
2020-03-10 15:35:00,117.59,118.31,117.59,118.19,30157.0,117.59,118.31,117.59,118.19,30157.0
2020-03-10 15:40:00,118.12,118.36,117.83,117.89,25205.0,118.12,118.36,117.83,117.89,25205.0
2020-03-10 15:45:00,118.02,118.44,118.01,118.31,34147.0,118.02,118.44,118.01,118.31,34147.0
2020-03-10 15:50:00,118.26,118.41,118.05,118.34,58157.0,118.26,118.41,118.05,118.34,58157.0
2020-03-10 15:55:00,118.34,118.88,118.23,118.75,133322.0,118.34,118.88,118.23,118.75,133322.0
2020-03-11 09:30:00,116.44,117.58,116.02,117.0,63526.0,116.44,117.58,116.02,117.0,63526.0
2020-03-11 09:35:00,116.93,117.61,116.16,116.97,54166.0,116.93,117.61,116.16,116.97,54166.0
2020-03-11 09:40:00,116.95,116.95,116.0,116.18,21696.0,116.95,116.95,116.0,116.18,21696.0
2020-03-11 09:45:00,116.16,116.55,116.07,116.23,8507.0,116.16,116.55,116.07,116.23,8507.0
2020-03-11 09:50:00,116.0,116.98,115.85,116.78,31336.0,116.0,116.98,115.85,116.78,31336.0
2020-03-11 09:55:00,116.92,117.26,116.52,116.83,19928.0,116.92,117.26,116.52,116.83,19928.0
2020-03-11 10:00:00,117.0,117.36,116.79,117.0,7457.0,117.0,117.36,116.79,117.0,7457.0
2020-03-11 10:05:00,117.2,118.39,117.2,118.12,24341.0,117.2,118.39,117.2,118.12,24341.0
2020-03-11 10:10:00,118.13,118.46,117.96,118.22,11910.0,118.13,118.46,117.96,118.22,11910.0
2020-03-11 10:15:00,118.28,118.28,117.76,118.0,13246.0,118.28,118.28,117.76,118.0,13246.0
2020-03-11 10:20:00,118.11,118.15,117.44,117.5,16819.0,118.11,118.15,117.44,117.5,16819.0
2020-03-11 10:25:00,117.51,117.88,117.4,117.49,33991.0,117.51,117.88,117.4,117.49,33991.0
2020-03-11 10:30:00,117.46,117.46,116.99,117.39,8299.0,117.46,117.46,116.99,117.39,8299.0
2020-03-11 10:35:00,117.39,117.71,117.23,117.6,12807.0,117.39,117.71,117.23,117.6,12807.0
2020-03-11 10:40:00,117.55,117.86,117.47,117.56,6547.0,117.55,117.86,117.47,117.56,6547.0
2020-03-11 10:45:00,117.52,118.25,117.52,117.61,6100.0,117.52,118.25,117.52,117.61,6100.0
2020-03-11 10:50:00,117.49,117.69,117.25,117.34,9113.0,117.49,117.69,117.25,117.34,9113.0
2020-03-11 10:55:00,117.3,117.5,117.04,117.27,15937.0,117.3,117.5,117.04,117.27,15937.0
2020-03-11 11:00:00,117.23,118.06,117.22,117.73,21146.0,117.23,118.06,117.22,117.73,21146.0
2020-03-11 11:05:00,117.77,118.02,117.71,118.0,17468.0,117.77,118.02,117.71,118.0,17468.0
2020-03-11 11:10:00,117.95,118.45,117.79,118.3,8864.0,117.95,118.45,117.79,118.3,8864.0
2020-03-11 11:15:00,118.36,118.41,118.0,118.06,12015.0,118.36,118.41,118.0,118.06,12015.0
2020-03-11 11:20:00,118.06,118.17,117.91,117.91,18610.0,118.06,118.17,117.91,117.91,18610.0
2020-03-11 11:25:00,117.85,118.03,117.72,117.77,20357.0,117.85,118.03,117.72,117.77,20357.0
2020-03-11 11:30:00,117.7,117.97,117.36,117.96,16901.0,117.7,117.97,117.36,117.96,16901.0
2020-03-11 11:35:00,117.92,118.46,117.83,118.46,13526.0,117.92,118.46,117.83,118.46,13526.0
2020-03-11 11:40:00,118.42,118.52,117.87,117.93,10573.0,118.42,118.52,117.87,117.93,10573.0
2020-03-11 11:45:00,117.88,118.11,117.66,118.11,14825.0,117.88,118.11,117.66,118.11,14825.0
2020-03-11 11:50:00,118.17,118.39,117.98,118.2,10684.0,118.17,118.39,117.98,118.2,10684.0
2020-03-11 11:55:00,118.15,118.28,117.75,118.18,10372.0,118.15,118.28,117.75,118.18,10372.0
2020-03-11 12:00:00,118.21,118.81,118.11,118.78,17049.0,118.21,118.81,118.11,118.78,17049.0
2020-03-11 12:05:00,118.78,119.18,118.63,119.17,10685.0,118.78,119.18,118.63,119.17,10685.0
2020-03-11 12:10:00,119.17,119.32,118.88,119.1,12299.0,119.17,119.32,118.88,119.1,12299.0
2020-03-11 12:15:00,119.14,119.57,118.97,119.56,27463.0,119.14,119.57,118.97,119.56,27463.0
2020-03-11 12:20:00,119.56,119.81,119.44,119.6,46393.0,119.56,119.81,119.44,119.6,46393.0
2020-03-11 12:25:00,119.59,119.76,119.35,119.45,37953.0,119.59,119.76,119.35,119.45,37953.0
2020-03-11 12:30:00,119.44,119.62,119.34,119.49,21041.0,119.44,119.62,119.34,119.49,21041.0
2020-03-11 12:35:00,119.53,119.59,119.31,119.34,40650.0,119.53,119.59,119.31,119.34,40650.0
2020-03-11 12:40:00,119.37,119.47,118.86,118.86,39446.0,119.37,119.47,118.86,118.86,39446.0
2020-03-11 12:45:00,118.85,118.97,117.91,118.05,20073.0,118.85,118.97,117.91,118.05,20073.0
2020-03-11 12:50:00,118.08,118.12,117.7,117.79,17772.0,118.08,118.12,117.7,117.79,17772.0
2020-03-11 12:55:00,117.74,118.06,117.54,118.05,16663.0,117.74,118.06,117.54,118.05,16663.0
2020-03-11 13:00:00,118.02,118.02,117.28,117.35,10919.0,118.02,118.02,117.28,117.35,10919.0
2020-03-11 13:05:00,117.4,117.52,117.15,117.18,8705.0,117.4,117.52,117.15,117.18,8705.0
2020-03-11 13:10:00,117.23,117.58,117.2,117.2,10912.0,117.23,117.58,117.2,117.2,10912.0
2020-03-11 13:15:00,117.23,117.61,117.23,117.61,9732.0,117.23,117.61,117.23,117.61,9732.0
2020-03-11 13:20:00,117.72,117.85,117.28,117.29,8800.0,117.72,117.85,117.28,117.29,8800.0
2020-03-11 13:25:00,117.34,117.56,117.14,117.31,12035.0,117.34,117.56,117.14,117.31,12035.0
2020-03-11 13:30:00,117.33,117.64,117.25,117.27,3855.0,117.33,117.64,117.25,117.27,3855.0
2020-03-11 13:35:00,117.26,117.26,116.65,116.95,10393.0,117.26,117.26,116.65,116.95,10393.0
2020-03-11 13:40:00,116.86,116.9,116.49,116.62,8070.0,116.86,116.9,116.49,116.62,8070.0
2020-03-11 13:45:00,116.52,117.11,116.51,117.03,7328.0,116.52,117.11,116.51,117.03,7328.0
2020-03-11 13:50:00,117.07,117.07,116.75,116.75,3900.0,117.07,117.07,116.75,116.75,3900.0
2020-03-11 13:55:00,116.79,117.2,116.76,117.1,8425.0,116.79,117.2,116.76,117.1,8425.0
2020-03-11 14:00:00,117.17,117.17,116.57,116.57,6979.0,117.17,117.17,116.57,116.57,6979.0
2020-03-11 14:05:00,116.63,116.96,116.55,116.67,7500.0,116.63,116.96,116.55,116.67,7500.0
2020-03-11 14:10:00,116.74,116.9,116.54,116.86,6700.0,116.74,116.9,116.54,116.86,6700.0
2020-03-11 14:15:00,116.86,117.07,116.8,116.91,7925.0,116.86,117.07,116.8,116.91,7925.0
2020-03-11 14:20:00,116.8,116.87,116.61,116.71,16113.0,116.8,116.87,116.61,116.71,16113.0
2020-03-11 14:25:00,116.75,116.87,116.54,116.87,13193.0,116.75,116.87,116.54,116.87,13193.0
2020-03-11 14:30:00,116.91,117.5,116.8,117.08,9739.0,116.91,117.5,116.8,117.08,9739.0
2020-03-11 14:35:00,117.23,117.61,117.16,117.51,14491.0,117.23,117.61,117.16,117.51,14491.0
2020-03-11 14:40:00,117.5,117.97,117.49,117.68,11952.0,117.5,117.97,117.49,117.68,11952.0
2020-03-11 14:45:00,117.8,118.21,117.65,117.68,13787.0,117.8,118.21,117.65,117.68,13787.0
2020-03-11 14:50:00,117.66,118.24,117.58,117.86,14234.0,117.66,118.24,117.58,117.86,14234.0
2020-03-11 14:55:00,117.83,118.19,117.68,117.87,15642.0,117.83,118.19,117.68,117.87,15642.0
2020-03-11 15:00:00,117.87,117.9,117.31,117.35,22346.0,117.87,117.9,117.31,117.35,22346.0
2020-03-11 15:05:00,117.41,117.41,116.8,116.86,16798.0,117.41,117.41,116.8,116.86,16798.0
2020-03-11 15:10:00,116.83,117.05,116.66,116.7,16721.0,116.83,117.05,116.66,116.7,16721.0
2020-03-11 15:15:00,116.71,117.22,116.62,117.16,15766.0,116.71,117.22,116.62,117.16,15766.0
2020-03-11 15:20:00,117.07,117.07,116.42,116.5,13978.0,117.07,117.07,116.42,116.5,13978.0
2020-03-11 15:25:00,116.53,117.29,116.52,117.23,15935.0,116.53,117.29,116.52,117.23,15935.0
2020-03-11 15:30:00,117.16,118.22,117.07,117.98,21398.0,117.16,118.22,117.07,117.98,21398.0
2020-03-11 15:35:00,117.95,118.66,117.79,118.54,28119.0,117.95,118.66,117.79,118.54,28119.0
2020-03-11 15:40:00,118.56,119.05,118.4,118.77,29111.0,118.56,119.05,118.4,118.77,29111.0
2020-03-11 15:45:00,118.91,119.35,118.66,119.21,37253.0,118.91,119.35,118.66,119.21,37253.0
2020-03-11 15:50:00,118.93,119.83,118.62,119.47,58084.0,118.93,119.83,118.62,119.47,58084.0
2020-03-11 15:55:00,119.37,119.7,118.9,118.9,97310.0,119.37,119.7,118.9,118.9,97310.0
2020-03-12 09:30:00,112.0,112.89,111.01,111.59,52739.0,112.0,112.89,111.01,111.59,52739.0
2020-03-12 09:35:00,111.57,112.52,111.56,112.18,3855.0,111.57,112.52,111.56,112.18,3855.0
2020-03-12 09:40:00,112.18,112.18,112.18,112.18,0.0,112.18,112.18,112.18,112.18,0.0
2020-03-12 09:45:00,112.18,112.18,112.18,112.18,0.0,112.18,112.18,112.18,112.18,0.0
2020-03-12 09:50:00,110.0,112.7,110.0,111.69,31841.0,110.0,112.7,110.0,111.69,31841.0
2020-03-12 09:55:00,111.68,114.87,111.52,114.78,54701.0,111.68,114.87,111.52,114.78,54701.0
2020-03-12 10:00:00,114.58,114.91,113.64,114.38,18272.0,114.58,114.91,113.64,114.38,18272.0
2020-03-12 10:05:00,114.4,114.7,113.71,114.19,43197.0,114.4,114.7,113.71,114.19,43197.0
2020-03-12 10:10:00,114.06,115.38,114.0,115.27,32619.0,114.06,115.38,114.0,115.27,32619.0
2020-03-12 10:15:00,115.19,115.72,114.67,115.01,23140.0,115.19,115.72,114.67,115.01,23140.0
2020-03-12 10:20:00,114.94,115.21,114.14,115.1,17364.0,114.94,115.21,114.14,115.1,17364.0
2020-03-12 10:25:00,115.21,115.82,115.0,115.15,22270.0,115.21,115.82,115.0,115.15,22270.0
2020-03-12 10:30:00,115.07,115.68,114.9,115.36,22056.0,115.07,115.68,114.9,115.36,22056.0
2020-03-12 10:35:00,115.39,115.66,115.04,115.05,20653.0,115.39,115.66,115.04,115.05,20653.0
2020-03-12 10:40:00,115.06,115.57,114.59,115.15,24906.0,115.06,115.57,114.59,115.15,24906.0
2020-03-12 10:45:00,115.18,115.44,115.03,115.28,14995.0,115.18,115.44,115.03,115.28,14995.0
2020-03-12 10:50:00,115.25,116.46,115.25,116.41,20311.0,115.25,116.46,115.25,116.41,20311.0
2020-03-12 10:55:00,116.29,116.36,115.84,115.92,14225.0,116.29,116.36,115.84,115.92,14225.0
2020-03-12 11:00:00,115.81,115.82,115.24,115.39,8614.0,115.81,115.82,115.24,115.39,8614.0
2020-03-12 11:05:00,115.28,115.42,114.96,115.16,26020.0,115.28,115.42,114.96,115.16,26020.0
2020-03-12 11:10:00,115.05,115.31,114.79,115.09,30502.0,115.05,115.31,114.79,115.09,30502.0
2020-03-12 11:15:00,115.03,115.56,114.59,115.05,58006.0,115.03,115.56,114.59,115.05,58006.0
2020-03-12 11:20:00,115.07,115.48,114.79,115.37,30348.0,115.07,115.48,114.79,115.37,30348.0
2020-03-12 11:25:00,115.35,115.57,115.09,115.26,38706.0,115.35,115.57,115.09,115.26,38706.0
2020-03-12 11:30:00,115.3,115.67,114.48,114.55,15002.0,115.3,115.67,114.48,114.55,15002.0
2020-03-12 11:35:00,114.61,114.74,113.43,113.43,8000.0,114.61,114.74,113.43,113.43,8000.0
2020-03-12 11:40:00,113.71,113.78,112.65,112.95,28618.0,113.71,113.78,112.65,112.95,28618.0
2020-03-12 11:45:00,112.92,112.94,112.15,112.23,15997.0,112.92,112.94,112.15,112.23,15997.0
2020-03-12 11:50:00,112.23,112.49,111.59,112.32,21584.0,112.23,112.49,111.59,112.32,21584.0
2020-03-12 11:55:00,112.42,112.74,112.22,112.23,42135.0,112.42,112.74,112.22,112.23,42135.0
2020-03-12 12:00:00,112.18,112.35,111.73,111.8,23720.0,112.18,112.35,111.73,111.8,23720.0
2020-03-12 12:05:00,111.7,112.13,111.67,111.94,19236.0,111.7,112.13,111.67,111.94,19236.0
2020-03-12 12:10:00,111.86,111.86,111.24,111.82,9833.0,111.86,111.86,111.24,111.82,9833.0
2020-03-12 12:15:00,111.73,112.39,111.72,111.9,11331.0,111.73,112.39,111.72,111.9,11331.0
2020-03-12 12:20:00,112.07,112.1,111.7,111.97,27820.0,112.07,112.1,111.7,111.97,27820.0
2020-03-12 12:25:00,111.96,112.21,111.76,111.96,21361.0,111.96,112.21,111.76,111.96,21361.0
2020-03-12 12:30:00,111.81,112.01,111.53,111.81,8762.0,111.81,112.01,111.53,111.81,8762.0
2020-03-12 12:35:00,111.76,112.08,111.53,111.85,8952.0,111.76,112.08,111.53,111.85,8952.0
2020-03-12 12:40:00,111.7,111.8,111.18,111.61,16437.0,111.7,111.8,111.18,111.61,16437.0
2020-03-12 12:45:00,111.57,111.94,111.35,111.35,14789.0,111.57,111.94,111.35,111.35,14789.0
2020-03-12 12:50:00,111.62,113.18,111.62,112.96,24467.0,111.62,113.18,111.62,112.96,24467.0
2020-03-12 12:55:00,112.84,114.22,112.74,113.64,32412.0,112.84,114.22,112.74,113.64,32412.0
2020-03-12 13:00:00,113.59,116.13,112.93,115.82,45151.0,113.59,116.13,112.93,115.82,45151.0
2020-03-12 13:05:00,115.98,116.73,115.29,115.55,32389.0,115.98,116.73,115.29,115.55,32389.0
2020-03-12 13:10:00,115.79,116.03,113.98,114.4,19665.0,115.79,116.03,113.98,114.4,19665.0
2020-03-12 13:15:00,114.7,114.75,113.65,114.14,13809.0,114.7,114.75,113.65,114.14,13809.0
2020-03-12 13:20:00,114.03,114.48,113.63,114.0,13086.0,114.03,114.48,113.63,114.0,13086.0
2020-03-12 13:25:00,113.86,113.86,113.19,113.4,15606.0,113.86,113.86,113.19,113.4,15606.0
2020-03-12 13:30:00,113.31,113.79,112.28,112.28,10862.0,113.31,113.79,112.28,112.28,10862.0
2020-03-12 13:35:00,112.27,112.39,110.82,110.83,20975.0,112.27,112.39,110.82,110.83,20975.0
2020-03-12 13:40:00,110.75,111.26,110.51,110.73,11918.0,110.75,111.26,110.51,110.73,11918.0
2020-03-12 13:45:00,110.82,112.1,110.65,111.62,16725.0,110.82,112.1,110.65,111.62,16725.0
2020-03-12 13:50:00,111.48,112.18,111.28,111.67,11347.0,111.48,112.18,111.28,111.67,11347.0
2020-03-12 13:55:00,111.65,112.35,111.3,112.35,16751.0,111.65,112.35,111.3,112.35,16751.0
2020-03-12 14:00:00,112.3,112.62,111.19,111.74,14492.0,112.3,112.62,111.19,111.74,14492.0
2020-03-12 14:05:00,112.0,112.03,111.22,111.3,7994.0,112.0,112.03,111.22,111.3,7994.0
2020-03-12 14:10:00,111.54,111.58,110.84,111.36,18465.0,111.54,111.58,110.84,111.36,18465.0
2020-03-12 14:15:00,111.09,111.43,110.97,111.08,31415.0,111.09,111.43,110.97,111.08,31415.0
2020-03-12 14:20:00,111.11,111.2,110.54,110.58,7070.0,111.11,111.2,110.54,110.58,7070.0
2020-03-12 14:25:00,110.67,111.08,110.51,110.84,11771.0,110.67,111.08,110.51,110.84,11771.0
2020-03-12 14:30:00,110.63,110.77,109.87,109.95,19532.0,110.63,110.77,109.87,109.95,19532.0
2020-03-12 14:35:00,110.0,110.33,109.64,109.86,15711.0,110.0,110.33,109.64,109.86,15711.0
2020-03-12 14:40:00,109.87,110.12,109.73,109.88,10811.0,109.87,110.12,109.73,109.88,10811.0
2020-03-12 14:45:00,110.01,111.08,109.82,111.08,15743.0,110.01,111.08,109.82,111.08,15743.0
2020-03-12 14:50:00,111.11,111.66,110.45,110.55,16205.0,111.11,111.66,110.45,110.55,16205.0
2020-03-12 14:55:00,110.56,110.9,109.72,109.73,10172.0,110.56,110.9,109.72,109.73,10172.0
2020-03-12 15:00:00,109.86,110.5,109.85,110.28,18527.0,109.86,110.5,109.85,110.28,18527.0
2020-03-12 15:05:00,110.29,111.0,109.98,110.8,13980.0,110.29,111.0,109.98,110.8,13980.0
2020-03-12 15:10:00,110.76,111.21,110.39,110.42,26113.0,110.76,111.21,110.39,110.42,26113.0
2020-03-12 15:15:00,110.37,110.42,110.0,110.31,16060.0,110.37,110.42,110.0,110.31,16060.0
2020-03-12 15:20:00,110.24,110.32,109.65,109.99,20426.0,110.24,110.32,109.65,109.99,20426.0
2020-03-12 15:25:00,109.95,110.19,109.75,109.89,27278.0,109.95,110.19,109.75,109.89,27278.0
2020-03-12 15:30:00,109.87,110.65,109.84,110.07,44377.0,109.87,110.65,109.84,110.07,44377.0
2020-03-12 15:35:00,110.03,110.75,110.02,110.75,28359.0,110.03,110.75,110.02,110.75,28359.0
2020-03-12 15:40:00,110.72,111.44,110.61,110.95,33937.0,110.72,111.44,110.61,110.95,33937.0
2020-03-12 15:45:00,111.01,111.4,110.67,111.11,23421.0,111.01,111.4,110.67,111.11,23421.0
2020-03-12 15:50:00,111.15,112.02,110.11,110.11,135220.0,111.15,112.02,110.11,110.11,135220.0
2020-03-12 15:55:00,110.22,110.39,108.35,108.35,184047.0,110.22,110.39,108.35,108.35,184047.0
2020-03-13 09:30:00,114.2,114.2,112.55,112.57,65042.0,114.2,114.2,112.55,112.57,65042.0
2020-03-13 09:35:00,112.94,113.23,112.01,112.03,48660.0,112.94,113.23,112.01,112.03,48660.0
2020-03-13 09:40:00,111.73,112.75,111.73,112.27,14954.0,111.73,112.75,111.73,112.27,14954.0
2020-03-13 09:45:00,112.39,113.32,112.39,113.32,29683.0,112.39,113.32,112.39,113.32,29683.0
2020-03-13 09:50:00,113.31,113.31,112.12,112.42,35221.0,113.31,113.31,112.12,112.42,35221.0
2020-03-13 09:55:00,112.26,112.63,111.84,111.98,30450.0,112.26,112.63,111.84,111.98,30450.0
2020-03-13 10:00:00,111.95,112.85,111.82,112.57,33298.0,111.95,112.85,111.82,112.57,33298.0
2020-03-13 10:05:00,112.44,112.73,112.07,112.35,15749.0,112.44,112.73,112.07,112.35,15749.0
2020-03-13 10:10:00,112.18,112.29,111.52,111.77,21286.0,112.18,112.29,111.52,111.77,21286.0
2020-03-13 10:15:00,111.73,113.07,111.58,113.07,19150.0,111.73,113.07,111.58,113.07,19150.0
2020-03-13 10:20:00,112.97,113.62,112.76,113.45,12143.0,112.97,113.62,112.76,113.45,12143.0
2020-03-13 10:25:00,113.47,113.82,113.19,113.46,18958.0,113.47,113.82,113.19,113.46,18958.0
2020-03-13 10:30:00,113.53,113.67,112.81,113.15,15849.0,113.53,113.67,112.81,113.15,15849.0
2020-03-13 10:35:00,113.04,113.46,112.88,113.05,22965.0,113.04,113.46,112.88,113.05,22965.0
2020-03-13 10:40:00,112.99,113.01,112.26,112.51,9572.0,112.99,113.01,112.26,112.51,9572.0
2020-03-13 10:45:00,112.45,112.96,112.39,112.64,8656.0,112.45,112.96,112.39,112.64,8656.0
2020-03-13 10:50:00,112.51,112.79,112.08,112.08,18578.0,112.51,112.79,112.08,112.08,18578.0
2020-03-13 10:55:00,112.23,112.26,111.33,111.43,17079.0,112.23,112.26,111.33,111.43,17079.0
2020-03-13 11:00:00,111.53,112.15,111.42,112.15,22528.0,111.53,112.15,111.42,112.15,22528.0
2020-03-13 11:05:00,111.98,112.39,111.88,112.29,4744.0,111.98,112.39,111.88,112.29,4744.0
2020-03-13 11:10:00,112.19,112.19,111.62,112.18,10099.0,112.19,112.19,111.62,112.18,10099.0
2020-03-13 11:15:00,112.13,112.16,111.59,112.0,5940.0,112.13,112.16,111.59,112.0,5940.0
2020-03-13 11:20:00,112.08,112.22,111.51,111.7,7549.0,112.08,112.22,111.51,111.7,7549.0
2020-03-13 11:25:00,111.61,111.74,110.79,110.79,8586.0,111.61,111.74,110.79,110.79,8586.0
2020-03-13 11:30:00,110.88,111.07,110.07,110.4,11135.0,110.88,111.07,110.07,110.4,11135.0
2020-03-13 11:35:00,110.48,110.81,110.19,110.29,6187.0,110.48,110.81,110.19,110.29,6187.0
2020-03-13 11:40:00,110.39,110.41,110.05,110.21,6782.0,110.39,110.41,110.05,110.21,6782.0
2020-03-13 11:45:00,110.32,110.49,109.51,109.72,6721.0,110.32,110.49,109.51,109.72,6721.0
2020-03-13 11:50:00,109.77,109.87,109.42,109.81,10993.0,109.77,109.87,109.42,109.81,10993.0
2020-03-13 11:55:00,109.85,110.58,109.85,110.19,13463.0,109.85,110.58,109.85,110.19,13463.0
2020-03-13 12:00:00,110.35,110.5,109.57,110.12,8341.0,110.35,110.5,109.57,110.12,8341.0
2020-03-13 12:05:00,110.18,110.28,109.5,110.05,17941.0,110.18,110.28,109.5,110.05,17941.0
2020-03-13 12:10:00,109.81,110.5,109.81,110.21,31028.0,109.81,110.5,109.81,110.21,31028.0
2020-03-13 12:15:00,110.26,110.42,109.92,109.96,9128.0,110.26,110.42,109.92,109.96,9128.0
2020-03-13 12:20:00,110.21,110.3,109.74,109.79,11786.0,110.21,110.3,109.74,109.79,11786.0
2020-03-13 12:25:00,109.67,110.09,109.54,109.89,5380.0,109.67,110.09,109.54,109.89,5380.0
2020-03-13 12:30:00,109.76,110.87,109.75,110.76,15206.0,109.76,110.87,109.75,110.76,15206.0
2020-03-13 12:35:00,110.83,110.83,110.37,110.58,6940.0,110.83,110.83,110.37,110.58,6940.0
2020-03-13 12:40:00,110.61,111.0,110.6,110.98,15089.0,110.61,111.0,110.6,110.98,15089.0
2020-03-13 12:45:00,110.95,111.11,110.52,110.79,11193.0,110.95,111.11,110.52,110.79,11193.0
2020-03-13 12:50:00,110.79,111.35,110.73,110.88,5642.0,110.79,111.35,110.73,110.88,5642.0
2020-03-13 12:55:00,110.87,110.87,110.03,110.19,15110.0,110.87,110.87,110.03,110.19,15110.0
2020-03-13 13:00:00,110.16,110.44,109.82,110.0,13042.0,110.16,110.44,109.82,110.0,13042.0
2020-03-13 13:05:00,110.14,110.46,109.89,110.26,9948.0,110.14,110.46,109.89,110.26,9948.0
2020-03-13 13:10:00,110.17,110.5,109.84,110.2,11551.0,110.17,110.5,109.84,110.2,11551.0
2020-03-13 13:15:00,110.19,110.39,109.97,110.29,8562.0,110.19,110.39,109.97,110.29,8562.0
2020-03-13 13:20:00,110.33,110.59,110.27,110.51,13273.0,110.33,110.59,110.27,110.51,13273.0
2020-03-13 13:25:00,110.48,110.92,110.37,110.76,14473.0,110.48,110.92,110.37,110.76,14473.0
2020-03-13 13:30:00,110.77,111.21,110.72,110.93,11866.0,110.77,111.21,110.72,110.93,11866.0
2020-03-13 13:35:00,110.93,111.21,110.54,111.18,10828.0,110.93,111.21,110.54,111.18,10828.0
2020-03-13 13:40:00,111.39,111.61,111.22,111.53,7611.0,111.39,111.61,111.22,111.53,7611.0
2020-03-13 13:45:00,111.55,112.06,111.49,112.06,7345.0,111.55,112.06,111.49,112.06,7345.0
2020-03-13 13:50:00,112.09,112.31,111.92,112.22,9948.0,112.09,112.31,111.92,112.22,9948.0
2020-03-13 13:55:00,112.21,112.32,111.89,112.01,7301.0,112.21,112.32,111.89,112.01,7301.0
2020-03-13 14:00:00,111.94,111.99,111.17,111.4,12284.0,111.94,111.99,111.17,111.4,12284.0
2020-03-13 14:05:00,111.23,111.5,110.52,111.01,10882.0,111.23,111.5,110.52,111.01,10882.0
2020-03-13 14:10:00,110.83,111.19,110.83,111.03,9663.0,110.83,111.19,110.83,111.03,9663.0
2020-03-13 14:15:00,111.03,111.43,110.98,111.08,20126.0,111.03,111.43,110.98,111.08,20126.0
2020-03-13 14:20:00,111.03,111.12,110.7,110.93,10088.0,111.03,111.12,110.7,110.93,10088.0
2020-03-13 14:25:00,110.92,110.92,110.51,110.51,8430.0,110.92,110.92,110.51,110.51,8430.0
2020-03-13 14:30:00,110.56,110.75,110.24,110.53,7807.0,110.56,110.75,110.24,110.53,7807.0
2020-03-13 14:35:00,110.67,110.71,109.7,110.0,7827.0,110.67,110.71,109.7,110.0,7827.0
2020-03-13 14:40:00,109.88,110.5,109.58,110.45,13840.0,109.88,110.5,109.58,110.45,13840.0
2020-03-13 14:45:00,110.46,110.53,110.05,110.05,10025.0,110.46,110.53,110.05,110.05,10025.0
2020-03-13 14:50:00,109.78,110.28,109.71,110.05,11481.0,109.78,110.28,109.71,110.05,11481.0
2020-03-13 14:55:00,109.97,110.79,109.87,110.48,12007.0,109.97,110.79,109.87,110.48,12007.0
2020-03-13 15:00:00,110.53,110.96,110.21,110.77,24309.0,110.53,110.96,110.21,110.77,24309.0
2020-03-13 15:05:00,110.77,111.01,110.54,110.73,32468.0,110.77,111.01,110.54,110.73,32468.0
2020-03-13 15:10:00,110.71,111.12,110.39,111.07,44280.0,110.71,111.12,110.39,111.07,44280.0
2020-03-13 15:15:00,111.07,111.66,110.78,110.98,32678.0,111.07,111.66,110.78,110.98,32678.0
2020-03-13 15:20:00,110.98,112.47,110.8,111.84,41329.0,110.98,112.47,110.8,111.84,41329.0
2020-03-13 15:25:00,111.92,112.19,111.64,111.8,23194.0,111.92,112.19,111.64,111.8,23194.0
2020-03-13 15:30:00,111.95,112.4,110.23,111.65,78356.0,111.95,112.4,110.23,111.65,78356.0
2020-03-13 15:35:00,111.78,112.79,111.3,112.75,68104.0,111.78,112.79,111.3,112.75,68104.0
2020-03-13 15:40:00,112.73,113.03,112.2,112.79,59775.0,112.73,113.03,112.2,112.79,59775.0
2020-03-13 15:45:00,112.86,114.11,112.8,113.78,68101.0,112.86,114.11,112.8,113.78,68101.0
2020-03-13 15:50:00,113.89,115.62,113.84,115.62,64880.0,113.89,115.62,113.84,115.62,64880.0
2020-03-13 15:55:00,115.54,116.73,115.19,116.62,222425.0,115.54,116.73,115.19,116.62,222425.0
2020-03-16 09:30:00,106.98,106.98,106.98,106.98,0.0,106.98,106.98,106.98,106.98,0.0
2020-03-16 09:35:00,106.98,106.98,106.98,106.98,0.0,106.98,106.98,106.98,106.98,0.0
2020-03-16 09:40:00,106.98,106.98,106.98,106.98,0.0,106.98,106.98,106.98,106.98,0.0
2020-03-16 09:45:00,105.84,107.47,104.95,107.28,35859.0,105.84,107.47,104.95,107.28,35859.0
2020-03-16 09:50:00,107.27,110.17,107.12,110.17,32932.0,107.27,110.17,107.12,110.17,32932.0
2020-03-16 09:55:00,110.06,112.71,110.06,112.17,34741.0,110.06,112.71,110.06,112.17,34741.0
2020-03-16 10:00:00,111.91,111.91,110.0,110.14,31276.0,111.91,111.91,110.0,110.14,31276.0
2020-03-16 10:05:00,110.14,112.07,110.14,112.04,34776.0,110.14,112.07,110.14,112.04,34776.0
2020-03-16 10:10:00,111.97,112.71,111.6,111.83,16530.0,111.97,112.71,111.6,111.83,16530.0
2020-03-16 10:15:00,111.79,111.79,110.31,110.63,34638.0,111.79,111.79,110.31,110.63,34638.0
2020-03-16 10:20:00,110.63,112.65,110.08,112.59,32358.0,110.63,112.65,110.08,112.59,32358.0
2020-03-16 10:25:00,112.59,113.55,111.82,111.97,15372.0,112.59,113.55,111.82,111.97,15372.0
2020-03-16 10:30:00,112.12,113.05,111.85,112.81,19591.0,112.12,113.05,111.85,112.81,19591.0
2020-03-16 10:35:00,112.87,113.9,112.86,113.9,17894.0,112.87,113.9,112.86,113.9,17894.0
2020-03-16 10:40:00,113.94,113.94,113.3,113.71,16892.0,113.94,113.94,113.3,113.71,16892.0
2020-03-16 10:45:00,113.81,114.65,113.81,113.84,16928.0,113.81,114.65,113.81,113.84,16928.0
2020-03-16 10:50:00,113.95,114.0,112.13,112.49,42569.0,113.95,114.0,112.13,112.49,42569.0
2020-03-16 10:55:00,112.37,112.69,111.04,111.77,27044.0,112.37,112.69,111.04,111.77,27044.0
2020-03-16 11:00:00,111.84,112.85,111.75,112.31,19590.0,111.84,112.85,111.75,112.31,19590.0
2020-03-16 11:05:00,112.24,113.14,112.21,113.04,28938.0,112.24,113.14,112.21,113.04,28938.0
2020-03-16 11:10:00,113.03,114.22,112.92,113.92,10008.0,113.03,114.22,112.92,113.92,10008.0
2020-03-16 11:15:00,114.0,114.72,113.86,114.41,24722.0,114.0,114.72,113.86,114.41,24722.0
2020-03-16 11:20:00,114.45,115.0,114.04,114.89,13505.0,114.45,115.0,114.04,114.89,13505.0
2020-03-16 11:25:00,115.03,115.17,114.12,114.21,15499.0,115.03,115.17,114.12,114.21,15499.0
2020-03-16 11:30:00,114.19,114.71,113.26,113.32,20322.0,114.19,114.71,113.26,113.32,20322.0
2020-03-16 11:35:00,113.08,114.48,113.08,114.43,7603.0,113.08,114.48,113.08,114.43,7603.0
2020-03-16 11:40:00,114.34,114.34,113.0,113.31,18789.0,114.34,114.34,113.0,113.31,18789.0
2020-03-16 11:45:00,113.14,114.0,113.0,113.92,7194.0,113.14,114.0,113.0,113.92,7194.0
2020-03-16 11:50:00,113.93,114.3,113.85,114.09,7117.0,113.93,114.3,113.85,114.09,7117.0
2020-03-16 11:55:00,114.09,114.53,114.09,114.3,27930.0,114.09,114.53,114.09,114.3,27930.0
2020-03-16 12:00:00,114.34,114.48,113.89,114.43,19003.0,114.34,114.48,113.89,114.43,19003.0
2020-03-16 12:05:00,114.45,114.45,113.86,114.12,15277.0,114.45,114.45,113.86,114.12,15277.0
2020-03-16 12:10:00,114.09,114.22,113.75,113.79,17905.0,114.09,114.22,113.75,113.79,17905.0
2020-03-16 12:15:00,113.79,113.9,113.24,113.35,25227.0,113.79,113.9,113.24,113.35,25227.0
2020-03-16 12:20:00,113.25,113.3,113.0,113.23,37613.0,113.25,113.3,113.0,113.23,37613.0
2020-03-16 12:25:00,113.09,113.28,113.05,113.09,21299.0,113.09,113.28,113.05,113.09,21299.0
2020-03-16 12:30:00,113.14,113.38,113.03,113.32,16549.0,113.14,113.38,113.03,113.32,16549.0
2020-03-16 12:35:00,113.25,113.86,113.18,113.67,11650.0,113.25,113.86,113.18,113.67,11650.0
2020-03-16 12:40:00,113.72,113.99,113.39,113.74,14258.0,113.72,113.99,113.39,113.74,14258.0
2020-03-16 12:45:00,113.74,113.76,113.57,113.7,7714.0,113.74,113.76,113.57,113.7,7714.0
2020-03-16 12:50:00,113.7,113.7,113.0,113.04,10595.0,113.7,113.7,113.0,113.04,10595.0
2020-03-16 12:55:00,113.0,113.03,112.78,112.89,9636.0,113.0,113.03,112.78,112.89,9636.0
2020-03-16 13:00:00,112.82,112.94,112.51,112.9,16582.0,112.82,112.94,112.51,112.9,16582.0
2020-03-16 13:05:00,112.78,112.84,112.37,112.53,19247.0,112.78,112.84,112.37,112.53,19247.0
2020-03-16 13:10:00,112.37,113.23,112.37,112.92,29351.0,112.37,113.23,112.37,112.92,29351.0
2020-03-16 13:15:00,112.92,112.98,112.69,112.87,14834.0,112.92,112.98,112.69,112.87,14834.0
2020-03-16 13:20:00,112.84,113.61,112.81,113.45,12054.0,112.84,113.61,112.81,113.45,12054.0
2020-03-16 13:25:00,113.38,113.54,113.31,113.47,13006.0,113.38,113.54,113.31,113.47,13006.0
2020-03-16 13:30:00,113.37,113.5,112.72,112.85,18416.0,113.37,113.5,112.72,112.85,18416.0
2020-03-16 13:35:00,112.89,112.99,112.38,112.69,13436.0,112.89,112.99,112.38,112.69,13436.0
2020-03-16 13:40:00,112.71,112.97,112.65,112.69,8477.0,112.71,112.97,112.65,112.69,8477.0
2020-03-16 13:45:00,112.76,112.91,112.56,112.64,19831.0,112.76,112.91,112.56,112.64,19831.0
2020-03-16 13:50:00,112.59,112.73,112.26,112.43,42551.0,112.59,112.73,112.26,112.43,42551.0
2020-03-16 13:55:00,112.36,112.5,111.87,111.94,29424.0,112.36,112.5,111.87,111.94,29424.0
2020-03-16 14:00:00,111.9,111.9,109.5,109.7,32236.0,111.9,111.9,109.5,109.7,32236.0
2020-03-16 14:05:00,109.7,110.85,109.69,110.67,13871.0,109.7,110.85,109.69,110.67,13871.0
2020-03-16 14:10:00,110.66,110.84,110.46,110.84,11974.0,110.66,110.84,110.46,110.84,11974.0
2020-03-16 14:15:00,110.79,110.99,110.51,110.52,6914.0,110.79,110.99,110.51,110.52,6914.0
2020-03-16 14:20:00,110.53,110.61,110.16,110.16,11439.0,110.53,110.61,110.16,110.16,11439.0
2020-03-16 14:25:00,110.09,110.66,109.93,110.66,15899.0,110.09,110.66,109.93,110.66,15899.0
2020-03-16 14:30:00,110.7,111.67,110.52,111.67,12944.0,110.7,111.67,110.52,111.67,12944.0
2020-03-16 14:35:00,111.68,111.72,110.89,111.02,12270.0,111.68,111.72,110.89,111.02,12270.0
2020-03-16 14:40:00,110.97,110.99,110.6,110.86,16589.0,110.97,110.99,110.6,110.86,16589.0
2020-03-16 14:45:00,110.79,111.01,110.59,110.87,18702.0,110.79,111.01,110.59,110.87,18702.0
2020-03-16 14:50:00,110.96,111.85,110.86,111.57,12182.0,110.96,111.85,110.86,111.57,12182.0
2020-03-16 14:55:00,111.69,111.75,111.14,111.42,23378.0,111.69,111.75,111.14,111.42,23378.0
2020-03-16 15:00:00,111.44,111.93,111.35,111.53,16292.0,111.44,111.93,111.35,111.53,16292.0
2020-03-16 15:05:00,111.5,112.22,111.5,111.96,13135.0,111.5,112.22,111.5,111.96,13135.0
2020-03-16 15:10:00,111.97,112.41,111.84,111.84,18536.0,111.97,112.41,111.84,111.84,18536.0
2020-03-16 15:15:00,111.93,112.86,111.79,112.59,17168.0,111.93,112.86,111.79,112.59,17168.0
2020-03-16 15:20:00,112.59,112.98,112.43,112.76,18952.0,112.59,112.98,112.43,112.76,18952.0
2020-03-16 15:25:00,112.87,112.91,111.85,111.86,14143.0,112.87,112.91,111.85,111.86,14143.0
2020-03-16 15:30:00,111.91,111.94,110.99,111.23,20080.0,111.91,111.94,110.99,111.23,20080.0
2020-03-16 15:35:00,111.25,111.27,109.91,110.1,61192.0,111.25,111.27,109.91,110.1,61192.0
2020-03-16 15:40:00,110.1,110.9,109.42,110.57,48104.0,110.1,110.9,109.42,110.57,48104.0
2020-03-16 15:45:00,110.69,110.69,109.36,109.73,68122.0,110.69,110.69,109.36,109.73,68122.0
2020-03-16 15:50:00,109.57,109.72,108.79,109.06,91698.0,109.57,109.72,108.79,109.06,91698.0
2020-03-16 15:55:00,109.06,109.07,107.7,108.0,147311.0,109.06,109.07,107.7,108.0,147311.0
2020-03-17 09:30:00,110.53,111.0,109.71,109.95,24677.0,110.53,111.0,109.71,109.95,24677.0
2020-03-17 09:35:00,110.74,110.81,108.99,109.13,14859.0,110.74,110.81,108.99,109.13,14859.0
2020-03-17 09:40:00,108.83,108.86,107.11,107.4,29582.0,108.83,108.86,107.11,107.4,29582.0
2020-03-17 09:45:00,107.67,109.34,107.56,108.99,40257.0,107.67,109.34,107.56,108.99,40257.0
2020-03-17 09:50:00,108.99,109.15,106.61,106.61,17521.0,108.99,109.15,106.61,106.61,17521.0
2020-03-17 09:55:00,106.52,107.16,105.64,105.71,13567.0,106.52,107.16,105.64,105.71,13567.0
2020-03-17 10:00:00,105.65,106.06,105.15,106.0,33057.0,105.65,106.06,105.15,106.0,33057.0
2020-03-17 10:05:00,106.0,107.18,105.82,106.65,36080.0,106.0,107.18,105.82,106.65,36080.0
2020-03-17 10:10:00,106.91,107.79,106.69,106.83,11151.0,106.91,107.79,106.69,106.83,11151.0
2020-03-17 10:15:00,106.54,107.02,106.5,106.71,8593.0,106.54,107.02,106.5,106.71,8593.0
2020-03-17 10:20:00,106.76,107.37,106.49,106.9,11325.0,106.76,107.37,106.49,106.9,11325.0
2020-03-17 10:25:00,106.86,107.59,106.69,107.39,13099.0,106.86,107.59,106.69,107.39,13099.0
2020-03-17 10:30:00,107.56,107.93,107.19,107.26,13581.0,107.56,107.93,107.19,107.26,13581.0
2020-03-17 10:35:00,107.21,108.77,107.16,108.75,28610.0,107.21,108.77,107.16,108.75,28610.0
2020-03-17 10:40:00,108.64,109.23,108.18,109.23,19755.0,108.64,109.23,108.18,109.23,19755.0
2020-03-17 10:45:00,109.37,109.89,108.73,109.65,26011.0,109.37,109.89,108.73,109.65,26011.0
2020-03-17 10:50:00,109.56,109.67,108.43,109.01,83412.0,109.56,109.67,108.43,109.01,83412.0
2020-03-17 10:55:00,109.08,110.15,108.82,110.0,20879.0,109.08,110.15,108.82,110.0,20879.0
2020-03-17 11:00:00,109.98,110.49,109.95,110.28,32952.0,109.98,110.49,109.95,110.28,32952.0
2020-03-17 11:05:00,110.33,111.93,110.23,111.88,24465.0,110.33,111.93,110.23,111.88,24465.0
2020-03-17 11:10:00,111.9,113.44,111.87,113.29,25339.0,111.9,113.44,111.87,113.29,25339.0
2020-03-17 11:15:00,113.19,113.72,112.74,113.63,16585.0,113.19,113.72,112.74,113.63,16585.0
2020-03-17 11:20:00,113.85,114.22,112.96,113.19,15485.0,113.85,114.22,112.96,113.19,15485.0
2020-03-17 11:25:00,113.15,114.87,113.08,114.52,19841.0,113.15,114.87,113.08,114.52,19841.0
2020-03-17 11:30:00,114.55,114.62,113.72,114.04,26789.0,114.55,114.62,113.72,114.04,26789.0
2020-03-17 11:35:00,113.97,114.56,113.63,114.43,35289.0,113.97,114.56,113.63,114.43,35289.0
2020-03-17 11:40:00,114.53,115.43,114.43,115.22,29676.0,114.53,115.43,114.43,115.22,29676.0
2020-03-17 11:45:00,115.16,115.99,114.95,115.77,21366.0,115.16,115.99,114.95,115.77,21366.0
2020-03-17 11:50:00,115.66,116.99,115.66,116.78,30467.0,115.66,116.99,115.66,116.78,30467.0
2020-03-17 11:55:00,116.73,116.74,115.49,116.36,26300.0,116.73,116.74,115.49,116.36,26300.0
2020-03-17 12:00:00,116.46,116.49,115.87,116.39,17547.0,116.46,116.49,115.87,116.39,17547.0
2020-03-17 12:05:00,116.36,117.7,116.36,117.68,20796.0,116.36,117.7,116.36,117.68,20796.0
2020-03-17 12:10:00,117.66,117.96,117.42,117.65,21347.0,117.66,117.96,117.42,117.65,21347.0
2020-03-17 12:15:00,117.53,117.54,116.35,116.89,56851.0,117.53,117.54,116.35,116.89,56851.0
2020-03-17 12:20:00,117.08,117.38,116.2,116.89,21915.0,117.08,117.38,116.2,116.89,21915.0
2020-03-17 12:25:00,116.85,116.88,115.8,116.01,28045.0,116.85,116.88,115.8,116.01,28045.0
2020-03-17 12:30:00,116.03,117.01,115.98,116.45,15087.0,116.03,117.01,115.98,116.45,15087.0
2020-03-17 12:35:00,116.51,116.93,115.77,115.77,12099.0,116.51,116.93,115.77,115.77,12099.0
2020-03-17 12:40:00,115.76,115.94,114.94,115.34,17770.0,115.76,115.94,114.94,115.34,17770.0
2020-03-17 12:45:00,115.55,115.61,115.01,115.01,13319.0,115.55,115.61,115.01,115.01,13319.0
2020-03-17 12:50:00,115.13,115.13,114.31,115.13,28713.0,115.13,115.13,114.31,115.13,28713.0
2020-03-17 12:55:00,115.35,115.56,114.68,115.45,11105.0,115.35,115.56,114.68,115.45,11105.0
2020-03-17 13:00:00,115.59,115.93,114.92,114.94,11881.0,115.59,115.93,114.92,114.94,11881.0
2020-03-17 13:05:00,115.08,115.14,114.33,114.53,15917.0,115.08,115.14,114.33,114.53,15917.0
2020-03-17 13:10:00,114.53,114.56,112.62,112.83,23759.0,114.53,114.56,112.62,112.83,23759.0
2020-03-17 13:15:00,112.79,113.46,112.35,113.19,25207.0,112.79,113.46,112.35,113.19,25207.0
2020-03-17 13:20:00,113.19,114.23,113.15,114.06,12885.0,113.19,114.23,113.15,114.06,12885.0
2020-03-17 13:25:00,114.16,114.17,113.29,113.61,12177.0,114.16,114.17,113.29,113.61,12177.0
2020-03-17 13:30:00,113.7,114.39,113.39,114.34,29418.0,113.7,114.39,113.39,114.34,29418.0
2020-03-17 13:35:00,114.34,114.63,113.87,114.63,27233.0,114.34,114.63,113.87,114.63,27233.0
2020-03-17 13:40:00,114.69,115.33,114.5,115.01,8274.0,114.69,115.33,114.5,115.01,8274.0
2020-03-17 13:45:00,115.01,115.88,114.93,115.69,21565.0,115.01,115.88,114.93,115.69,21565.0
2020-03-17 13:50:00,115.69,115.94,115.49,115.71,23564.0,115.69,115.94,115.49,115.71,23564.0
2020-03-17 13:55:00,115.67,116.12,115.42,115.69,15009.0,115.67,116.12,115.42,115.69,15009.0
2020-03-17 14:00:00,115.67,115.71,114.87,115.13,16258.0,115.67,115.71,114.87,115.13,16258.0
2020-03-17 14:05:00,115.12,115.95,114.97,115.78,10450.0,115.12,115.95,114.97,115.78,10450.0
2020-03-17 14:10:00,115.96,116.54,115.78,116.41,10530.0,115.96,116.54,115.78,116.41,10530.0
2020-03-17 14:15:00,116.36,116.95,116.12,116.88,16542.0,116.36,116.95,116.12,116.88,16542.0
2020-03-17 14:20:00,116.85,116.95,115.81,116.03,14274.0,116.85,116.95,115.81,116.03,14274.0
2020-03-17 14:25:00,115.97,116.71,115.75,116.3,9014.0,115.97,116.71,115.75,116.3,9014.0
2020-03-17 14:30:00,116.51,116.82,116.42,116.71,12060.0,116.51,116.82,116.42,116.71,12060.0
2020-03-17 14:35:00,116.65,117.31,116.63,117.12,25711.0,116.65,117.31,116.63,117.12,25711.0
2020-03-17 14:40:00,117.21,117.31,116.98,117.06,18145.0,117.21,117.31,116.98,117.06,18145.0
2020-03-17 14:45:00,117.06,117.11,116.1,116.31,38319.0,117.06,117.11,116.1,116.31,38319.0
2020-03-17 14:50:00,116.27,116.67,115.82,115.96,20506.0,116.27,116.67,115.82,115.96,20506.0
2020-03-17 14:55:00,116.01,116.21,115.64,115.64,46799.0,116.01,116.21,115.64,115.64,46799.0
2020-03-17 15:00:00,115.67,115.67,114.07,114.38,31952.0,115.67,115.67,114.07,114.38,31952.0
2020-03-17 15:05:00,114.39,115.84,113.97,115.64,27000.0,114.39,115.84,113.97,115.64,27000.0
2020-03-17 15:10:00,115.73,115.75,115.36,115.43,21573.0,115.73,115.75,115.36,115.43,21573.0
2020-03-17 15:15:00,115.37,115.81,115.29,115.6,17964.0,115.37,115.81,115.29,115.6,17964.0
2020-03-17 15:20:00,115.61,115.65,114.96,115.37,21693.0,115.61,115.65,114.96,115.37,21693.0
2020-03-17 15:25:00,115.4,115.4,114.64,114.64,26082.0,115.4,115.4,114.64,114.64,26082.0
2020-03-17 15:30:00,114.7,115.85,114.55,115.84,22530.0,114.7,115.85,114.55,115.84,22530.0
2020-03-17 15:35:00,115.81,116.87,115.78,116.87,32753.0,115.81,116.87,115.78,116.87,32753.0
2020-03-17 15:40:00,116.77,117.1,116.56,116.95,38766.0,116.77,117.1,116.56,116.95,38766.0
2020-03-17 15:45:00,116.93,116.95,115.77,115.77,45004.0,116.93,116.95,115.77,115.77,45004.0
2020-03-17 15:50:00,115.84,116.44,115.35,116.4,61947.0,115.84,116.44,115.35,116.4,61947.0
2020-03-17 15:55:00,116.37,116.55,115.81,116.46,97619.0,116.37,116.55,115.81,116.46,97619.0
2020-03-18 09:30:00,111.65,113.12,109.02,112.76,44085.0,111.65,113.12,109.02,112.76,44085.0
2020-03-18 09:35:00,112.48,113.2,111.83,112.26,18362.0,112.48,113.2,111.83,112.26,18362.0
2020-03-18 09:40:00,112.26,114.06,111.85,113.71,26020.0,112.26,114.06,111.85,113.71,26020.0
2020-03-18 09:45:00,113.71,113.71,110.56,110.56,26646.0,113.71,113.71,110.56,110.56,26646.0
2020-03-18 09:50:00,110.8,112.87,110.6,112.87,49739.0,110.8,112.87,110.6,112.87,49739.0
2020-03-18 09:55:00,112.98,113.24,112.19,112.73,16756.0,112.98,113.24,112.19,112.73,16756.0
2020-03-18 10:00:00,112.7,113.97,112.39,113.63,34384.0,112.7,113.97,112.39,113.63,34384.0
2020-03-18 10:05:00,113.48,114.43,113.15,113.82,14124.0,113.48,114.43,113.15,113.82,14124.0
2020-03-18 10:10:00,113.82,114.09,113.2,113.55,16058.0,113.82,114.09,113.2,113.55,16058.0
2020-03-18 10:15:00,113.73,114.7,113.15,113.15,15765.0,113.73,114.7,113.15,113.15,15765.0
2020-03-18 10:20:00,113.09,113.16,112.35,112.73,14454.0,113.09,113.16,112.35,112.73,14454.0
2020-03-18 10:25:00,112.81,114.28,112.81,114.28,42841.0,112.81,114.28,112.81,114.28,42841.0
2020-03-18 10:30:00,114.24,116.41,114.03,116.37,93733.0,114.24,116.41,114.03,116.37,93733.0
2020-03-18 10:35:00,116.37,117.55,116.14,117.47,29229.0,116.37,117.55,116.14,117.47,29229.0
2020-03-18 10:40:00,117.48,117.99,117.41,117.88,21106.0,117.48,117.99,117.41,117.88,21106.0
2020-03-18 10:45:00,117.72,117.72,116.29,116.29,11300.0,117.72,117.72,116.29,116.29,11300.0
2020-03-18 10:50:00,116.16,116.16,114.47,114.48,7070.0,116.16,116.16,114.47,114.48,7070.0
2020-03-18 10:55:00,114.58,115.71,113.68,115.48,19879.0,114.58,115.71,113.68,115.48,19879.0
2020-03-18 11:00:00,115.52,116.14,114.91,115.25,12692.0,115.52,116.14,114.91,115.25,12692.0
2020-03-18 11:05:00,115.25,116.0,114.92,115.55,31092.0,115.25,116.0,114.92,115.55,31092.0
2020-03-18 11:10:00,115.57,116.06,115.34,115.75,30628.0,115.57,116.06,115.34,115.75,30628.0
2020-03-18 11:15:00,115.72,116.17,115.37,115.77,39947.0,115.72,116.17,115.37,115.77,39947.0
2020-03-18 11:20:00,115.88,116.77,115.82,116.68,31516.0,115.88,116.77,115.82,116.68,31516.0
2020-03-18 11:25:00,116.76,117.49,116.28,116.51,25596.0,116.76,117.49,116.28,116.51,25596.0
2020-03-18 11:30:00,116.37,116.9,116.13,116.7,12434.0,116.37,116.9,116.13,116.7,12434.0
2020-03-18 11:35:00,116.82,119.15,116.77,118.8,49017.0,116.82,119.15,116.77,118.8,49017.0
2020-03-18 11:40:00,118.79,120.24,118.18,120.07,62017.0,118.79,120.24,118.18,120.07,62017.0
2020-03-18 11:45:00,119.96,120.5,119.28,119.57,89859.0,119.96,120.5,119.28,119.57,89859.0
2020-03-18 11:50:00,119.69,120.26,119.28,119.82,86379.0,119.69,120.26,119.28,119.82,86379.0
2020-03-18 11:55:00,119.79,120.49,119.3,119.6,24644.0,119.79,120.49,119.3,119.6,24644.0
2020-03-18 12:00:00,119.41,119.5,117.67,118.25,32409.0,119.41,119.5,117.67,118.25,32409.0
2020-03-18 12:05:00,118.25,119.14,117.61,118.03,15481.0,118.25,119.14,117.61,118.03,15481.0
2020-03-18 12:10:00,117.62,118.0,116.37,116.37,22680.0,117.62,118.0,116.37,116.37,22680.0
2020-03-18 12:15:00,115.91,115.99,114.56,114.8,15253.0,115.91,115.99,114.56,114.8,15253.0
2020-03-18 12:20:00,114.81,116.46,114.8,115.98,27588.0,114.81,116.46,114.8,115.98,27588.0
2020-03-18 12:25:00,115.8,116.36,115.33,115.54,20552.0,115.8,116.36,115.33,115.54,20552.0
2020-03-18 12:30:00,115.53,115.58,114.32,114.32,8316.0,115.53,115.58,114.32,114.32,8316.0
2020-03-18 12:35:00,114.0,114.05,113.37,113.7,19654.0,114.0,114.05,113.37,113.7,19654.0
2020-03-18 12:40:00,113.57,114.5,113.26,114.29,20479.0,113.57,114.5,113.26,114.29,20479.0
2020-03-18 12:45:00,114.42,114.71,113.13,113.5,13632.0,114.42,114.71,113.13,113.5,13632.0
2020-03-18 12:50:00,113.38,113.38,112.31,112.93,10615.0,113.38,113.38,112.31,112.93,10615.0
2020-03-18 12:55:00,112.93,113.07,112.11,112.29,4669.0,112.93,113.07,112.11,112.29,4669.0
2020-03-18 13:00:00,112.29,112.29,112.29,112.29,0.0,112.29,112.29,112.29,112.29,0.0
2020-03-18 13:05:00,112.29,112.29,112.29,112.29,0.0,112.29,112.29,112.29,112.29,0.0
2020-03-18 13:10:00,111.33,112.86,111.33,112.58,20767.0,111.33,112.86,111.33,112.58,20767.0
2020-03-18 13:15:00,112.73,112.8,111.49,112.2,21501.0,112.73,112.8,111.49,112.2,21501.0
2020-03-18 13:20:00,112.23,112.46,110.42,111.0,67948.0,112.23,112.46,110.42,111.0,67948.0
2020-03-18 13:25:00,110.83,111.0,109.5,109.73,76581.0,110.83,111.0,109.5,109.73,76581.0
2020-03-18 13:30:00,109.81,109.83,107.22,108.41,60146.0,109.81,109.83,107.22,108.41,60146.0
2020-03-18 13:35:00,108.37,110.75,108.36,110.32,19455.0,108.37,110.75,108.36,110.32,19455.0
2020-03-18 13:40:00,110.01,111.35,109.66,110.29,17204.0,110.01,111.35,109.66,110.29,17204.0
2020-03-18 13:45:00,110.0,110.22,108.0,109.64,42325.0,110.0,110.22,108.0,109.64,42325.0
2020-03-18 13:50:00,109.55,109.56,105.79,105.79,45434.0,109.55,109.56,105.79,105.79,45434.0
2020-03-18 13:55:00,105.76,105.93,104.06,104.82,41753.0,105.76,105.93,104.06,104.82,41753.0
2020-03-18 14:00:00,104.7,104.96,104.15,104.77,51387.0,104.7,104.96,104.15,104.77,51387.0
2020-03-18 14:05:00,104.63,105.43,104.63,104.98,33234.0,104.63,105.43,104.63,104.98,33234.0
2020-03-18 14:10:00,105.07,105.07,103.53,103.55,18811.0,105.07,105.07,103.53,103.55,18811.0
2020-03-18 14:15:00,103.55,104.74,103.31,103.81,19663.0,103.55,104.74,103.31,103.81,19663.0
2020-03-18 14:20:00,103.7,104.17,103.39,104.0,30650.0,103.7,104.17,103.39,104.0,30650.0
2020-03-18 14:25:00,104.02,104.37,103.51,104.37,24928.0,104.02,104.37,103.51,104.37,24928.0
2020-03-18 14:30:00,104.24,105.84,103.91,105.03,21833.0,104.24,105.84,103.91,105.03,21833.0
2020-03-18 14:35:00,105.4,106.59,105.15,106.3,17027.0,105.4,106.59,105.15,106.3,17027.0
2020-03-18 14:40:00,106.52,106.66,105.6,106.04,20645.0,106.52,106.66,105.6,106.04,20645.0
2020-03-18 14:45:00,106.16,107.15,105.19,105.84,16970.0,106.16,107.15,105.19,105.84,16970.0
2020-03-18 14:50:00,105.84,106.83,105.52,106.83,24763.0,105.84,106.83,105.52,106.83,24763.0
2020-03-18 14:55:00,107.28,108.64,106.88,108.14,22730.0,107.28,108.64,106.88,108.14,22730.0
2020-03-18 15:00:00,108.35,109.19,107.23,107.41,26606.0,108.35,109.19,107.23,107.41,26606.0
2020-03-18 15:05:00,107.4,108.61,107.31,107.95,24354.0,107.4,108.61,107.31,107.95,24354.0
2020-03-18 15:10:00,108.18,109.06,107.27,107.75,21629.0,108.18,109.06,107.27,107.75,21629.0
2020-03-18 15:15:00,107.67,107.67,105.42,105.84,25971.0,107.67,107.67,105.42,105.84,25971.0
2020-03-18 15:20:00,105.87,105.87,103.07,103.12,34360.0,105.87,105.87,103.07,103.12,34360.0
2020-03-18 15:25:00,103.12,104.17,102.58,102.58,51704.0,103.12,104.17,102.58,102.58,51704.0
2020-03-18 15:30:00,102.74,103.99,102.5,103.08,39054.0,102.74,103.99,102.5,103.08,39054.0
2020-03-18 15:35:00,103.03,103.12,101.8,102.0,37521.0,103.03,103.12,101.8,102.0,37521.0
2020-03-18 15:40:00,102.13,104.75,102.12,104.64,58099.0,102.13,104.75,102.12,104.64,58099.0
2020-03-18 15:45:00,104.65,105.29,103.95,105.29,58561.0,104.65,105.29,103.95,105.29,58561.0
2020-03-18 15:50:00,105.24,105.56,104.82,105.17,88780.0,105.24,105.56,104.82,105.17,88780.0
2020-03-18 15:55:00,105.24,106.74,104.5,106.62,150799.0,105.24,106.74,104.5,106.62,150799.0
2020-03-19 09:30:00,107.26,107.38,105.53,106.05,26417.0,107.26,107.38,105.53,106.05,26417.0
2020-03-19 09:35:00,105.63,107.17,105.02,105.33,11089.0,105.63,107.17,105.02,105.33,11089.0
2020-03-19 09:40:00,105.01,105.92,103.01,103.19,49630.0,105.01,105.92,103.01,103.19,49630.0
2020-03-19 09:45:00,103.25,104.64,102.97,103.44,21468.0,103.25,104.64,102.97,103.44,21468.0
2020-03-19 09:50:00,103.54,104.17,103.0,103.82,10870.0,103.54,104.17,103.0,103.82,10870.0
2020-03-19 09:55:00,103.91,105.29,103.74,104.34,15341.0,103.91,105.29,103.74,104.34,15341.0
2020-03-19 10:00:00,104.19,104.91,103.59,104.61,12550.0,104.19,104.91,103.59,104.61,12550.0
2020-03-19 10:05:00,104.84,106.49,104.84,106.49,24742.0,104.84,106.49,104.84,106.49,24742.0
2020-03-19 10:10:00,106.29,106.96,105.6,106.1,56311.0,106.29,106.96,105.6,106.1,56311.0
2020-03-19 10:15:00,106.46,106.59,105.1,105.1,7148.0,106.46,106.59,105.1,105.1,7148.0
2020-03-19 10:20:00,105.44,105.71,105.09,105.54,17411.0,105.44,105.71,105.09,105.54,17411.0
2020-03-19 10:25:00,105.39,105.97,105.01,105.55,17513.0,105.39,105.97,105.01,105.55,17513.0
2020-03-19 10:30:00,105.23,106.45,104.57,106.45,8950.0,105.23,106.45,104.57,106.45,8950.0
2020-03-19 10:35:00,106.98,106.98,105.29,105.59,6017.0,106.98,106.98,105.29,105.59,6017.0
2020-03-19 10:40:00,105.45,105.51,104.75,105.48,7409.0,105.45,105.51,104.75,105.48,7409.0
2020-03-19 10:45:00,105.55,106.01,105.02,106.01,4508.0,105.55,106.01,105.02,106.01,4508.0
2020-03-19 10:50:00,105.89,105.89,105.16,105.7,7907.0,105.89,105.89,105.16,105.7,7907.0
2020-03-19 10:55:00,105.58,106.53,105.34,106.06,12040.0,105.58,106.53,105.34,106.06,12040.0
2020-03-19 11:00:00,106.29,107.34,106.29,107.04,5269.0,106.29,107.34,106.29,107.04,5269.0
2020-03-19 11:05:00,107.01,107.06,106.47,106.74,6918.0,107.01,107.06,106.47,106.74,6918.0
2020-03-19 11:10:00,106.7,106.71,106.02,106.32,8268.0,106.7,106.71,106.02,106.32,8268.0
2020-03-19 11:15:00,106.32,106.32,106.0,106.23,10605.0,106.32,106.32,106.0,106.23,10605.0
2020-03-19 11:20:00,106.19,106.57,105.94,106.25,20529.0,106.19,106.57,105.94,106.25,20529.0
2020-03-19 11:25:00,106.24,107.02,106.05,106.73,16092.0,106.24,107.02,106.05,106.73,16092.0
2020-03-19 11:30:00,106.58,106.59,105.62,105.73,11426.0,106.58,106.59,105.62,105.73,11426.0
2020-03-19 11:35:00,105.73,106.94,105.61,106.1,29544.0,105.73,106.94,105.61,106.1,29544.0
2020-03-19 11:40:00,106.06,106.54,105.8,106.5,30468.0,106.06,106.54,105.8,106.5,30468.0
2020-03-19 11:45:00,106.47,107.1,106.24,107.03,10903.0,106.47,107.1,106.24,107.03,10903.0
2020-03-19 11:50:00,106.97,106.97,106.16,106.29,13448.0,106.97,106.97,106.16,106.29,13448.0
2020-03-19 11:55:00,106.29,106.42,105.2,105.32,22905.0,106.29,106.42,105.2,105.32,22905.0
2020-03-19 12:00:00,105.23,105.37,104.31,104.64,13716.0,105.23,105.37,104.31,104.64,13716.0
2020-03-19 12:05:00,104.63,105.38,104.63,104.71,13447.0,104.63,105.38,104.63,104.71,13447.0
2020-03-19 12:10:00,104.72,104.91,104.37,104.87,9301.0,104.72,104.91,104.37,104.87,9301.0
2020-03-19 12:15:00,104.91,104.99,103.74,103.94,10452.0,104.91,104.99,103.74,103.94,10452.0
2020-03-19 12:20:00,103.89,104.34,103.48,103.55,12189.0,103.89,104.34,103.48,103.55,12189.0
2020-03-19 12:25:00,103.54,103.89,103.33,103.7,21824.0,103.54,103.89,103.33,103.7,21824.0
2020-03-19 12:30:00,103.75,103.8,103.15,103.41,31906.0,103.75,103.8,103.15,103.41,31906.0
2020-03-19 12:35:00,103.4,104.08,103.26,104.07,16056.0,103.4,104.08,103.26,104.07,16056.0
2020-03-19 12:40:00,103.95,104.55,103.67,104.49,20290.0,103.95,104.55,103.67,104.49,20290.0
2020-03-19 12:45:00,104.56,105.47,104.56,105.12,8420.0,104.56,105.47,104.56,105.12,8420.0
2020-03-19 12:50:00,105.14,106.31,105.14,106.2,22177.0,105.14,106.31,105.14,106.2,22177.0
2020-03-19 12:55:00,106.2,106.29,105.1,105.46,12078.0,106.2,106.29,105.1,105.46,12078.0
2020-03-19 13:00:00,105.55,105.73,104.75,105.09,7713.0,105.55,105.73,104.75,105.09,7713.0
2020-03-19 13:05:00,105.0,105.36,104.89,105.12,5730.0,105.0,105.36,104.89,105.12,5730.0
2020-03-19 13:10:00,105.16,105.27,104.55,104.55,6800.0,105.16,105.27,104.55,104.55,6800.0
2020-03-19 13:15:00,104.55,104.59,103.75,104.16,35036.0,104.55,104.59,103.75,104.16,35036.0
2020-03-19 13:20:00,104.13,104.39,104.08,104.3,69929.0,104.13,104.39,104.08,104.3,69929.0
2020-03-19 13:25:00,104.22,105.5,104.22,105.5,8691.0,104.22,105.5,104.22,105.5,8691.0
2020-03-19 13:30:00,105.06,105.49,104.73,105.49,6066.0,105.06,105.49,104.73,105.49,6066.0
2020-03-19 13:35:00,105.21,106.19,105.08,106.01,11982.0,105.21,106.19,105.08,106.01,11982.0
2020-03-19 13:40:00,106.09,107.0,105.92,106.78,20354.0,106.09,107.0,105.92,106.78,20354.0
2020-03-19 13:45:00,106.87,107.98,106.87,107.69,25901.0,106.87,107.98,106.87,107.69,25901.0
2020-03-19 13:50:00,107.63,108.09,107.55,107.89,11514.0,107.63,108.09,107.55,107.89,11514.0
2020-03-19 13:55:00,107.84,108.2,107.73,108.18,112958.0,107.84,108.2,107.73,108.18,112958.0
2020-03-19 14:00:00,108.26,108.75,107.98,108.09,18387.0,108.26,108.75,107.98,108.09,18387.0
2020-03-19 14:05:00,107.93,108.0,107.12,107.34,8408.0,107.93,108.0,107.12,107.34,8408.0
2020-03-19 14:10:00,107.34,107.53,107.15,107.47,18437.0,107.34,107.53,107.15,107.47,18437.0
2020-03-19 14:15:00,107.5,107.5,107.26,107.28,11371.0,107.5,107.5,107.26,107.28,11371.0
2020-03-19 14:20:00,107.27,107.71,107.11,107.35,20129.0,107.27,107.71,107.11,107.35,20129.0
2020-03-19 14:25:00,107.37,107.42,106.59,106.89,17920.0,107.37,107.42,106.59,106.89,17920.0
2020-03-19 14:30:00,106.6,107.07,106.6,106.85,25919.0,106.6,107.07,106.6,106.85,25919.0
2020-03-19 14:35:00,106.67,106.88,106.23,106.43,10070.0,106.67,106.88,106.23,106.43,10070.0
2020-03-19 14:40:00,106.57,107.57,106.57,107.34,30880.0,106.57,107.57,106.57,107.34,30880.0
2020-03-19 14:45:00,107.34,107.58,107.04,107.53,13593.0,107.34,107.58,107.04,107.53,13593.0
2020-03-19 14:50:00,107.39,107.56,106.85,106.97,18234.0,107.39,107.56,106.85,106.97,18234.0
2020-03-19 14:55:00,107.06,108.12,107.03,108.06,13339.0,107.06,108.12,107.03,108.06,13339.0
2020-03-19 15:00:00,108.12,108.21,107.73,108.13,10303.0,108.12,108.21,107.73,108.13,10303.0
2020-03-19 15:05:00,108.24,108.33,107.59,107.59,14650.0,108.24,108.33,107.59,107.59,14650.0
2020-03-19 15:10:00,107.54,107.68,107.07,107.57,16952.0,107.54,107.68,107.07,107.57,16952.0
2020-03-19 15:15:00,107.63,108.4,107.62,107.78,13454.0,107.63,108.4,107.62,107.78,13454.0
2020-03-19 15:20:00,107.78,108.21,107.62,108.01,14922.0,107.78,108.21,107.62,108.01,14922.0
2020-03-19 15:25:00,108.01,108.2,107.63,107.65,24014.0,108.01,108.2,107.63,107.65,24014.0
2020-03-19 15:30:00,107.71,107.93,106.83,107.34,21272.0,107.71,107.93,106.83,107.34,21272.0
2020-03-19 15:35:00,107.32,108.0,107.31,107.67,41340.0,107.32,108.0,107.31,107.67,41340.0
2020-03-19 15:40:00,107.78,107.99,107.37,107.79,36769.0,107.78,107.99,107.37,107.79,36769.0
2020-03-19 15:45:00,107.89,108.0,107.42,107.5,24887.0,107.89,108.0,107.42,107.5,24887.0
2020-03-19 15:50:00,107.43,107.46,106.32,106.42,58525.0,107.43,107.46,106.32,106.42,58525.0
2020-03-19 15:55:00,106.43,106.87,105.95,106.33,86492.0,106.43,106.87,105.95,106.33,86492.0
2020-03-20 09:30:00,108.52,109.94,107.28,108.47,196025.0,108.52,109.94,107.28,108.47,196025.0
2020-03-20 09:35:00,108.55,109.93,108.04,108.18,17551.0,108.55,109.93,108.04,108.18,17551.0
2020-03-20 09:40:00,108.35,109.5,108.18,108.43,27874.0,108.35,109.5,108.18,108.43,27874.0
2020-03-20 09:45:00,108.33,109.69,108.19,109.69,13084.0,108.33,109.69,108.19,109.69,13084.0
2020-03-20 09:50:00,109.41,110.14,108.84,109.7,25810.0,109.41,110.14,108.84,109.7,25810.0
2020-03-20 09:55:00,109.61,109.86,108.9,109.07,13527.0,109.61,109.86,108.9,109.07,13527.0
2020-03-20 10:00:00,109.38,109.73,109.23,109.73,14631.0,109.38,109.73,109.23,109.73,14631.0
2020-03-20 10:05:00,109.69,109.69,108.19,109.0,17314.0,109.69,109.69,108.19,109.0,17314.0
2020-03-20 10:10:00,108.93,109.17,107.87,108.31,39043.0,108.93,109.17,107.87,108.31,39043.0
2020-03-20 10:15:00,108.28,108.72,107.68,107.84,42480.0,108.28,108.72,107.68,107.84,42480.0
2020-03-20 10:20:00,107.92,108.95,107.8,108.21,17832.0,107.92,108.95,107.8,108.21,17832.0
2020-03-20 10:25:00,108.38,108.44,107.74,108.21,22171.0,108.38,108.44,107.74,108.21,22171.0
2020-03-20 10:30:00,108.13,109.2,108.13,109.2,7403.0,108.13,109.2,108.13,109.2,7403.0
2020-03-20 10:35:00,109.13,109.18,108.64,108.64,7209.0,109.13,109.18,108.64,108.64,7209.0
2020-03-20 10:40:00,108.78,108.84,108.24,108.47,4584.0,108.78,108.84,108.24,108.47,4584.0
2020-03-20 10:45:00,108.54,108.9,108.4,108.79,11445.0,108.54,108.9,108.4,108.79,11445.0
2020-03-20 10:50:00,108.71,109.89,108.66,109.81,32737.0,108.71,109.89,108.66,109.81,32737.0
2020-03-20 10:55:00,109.75,110.1,109.5,109.94,15217.0,109.75,110.1,109.5,109.94,15217.0
2020-03-20 11:00:00,109.86,110.05,108.46,108.46,27945.0,109.86,110.05,108.46,108.46,27945.0
2020-03-20 11:05:00,108.5,109.52,108.5,109.48,17640.0,108.5,109.52,108.5,109.48,17640.0
2020-03-20 11:10:00,109.51,109.66,108.49,108.49,14707.0,109.51,109.66,108.49,108.49,14707.0
2020-03-20 11:15:00,108.51,108.57,108.02,108.14,12250.0,108.51,108.57,108.02,108.14,12250.0
2020-03-20 11:20:00,108.05,108.05,107.17,107.23,12001.0,108.05,108.05,107.17,107.23,12001.0
2020-03-20 11:25:00,107.16,107.79,107.0,107.34,9146.0,107.16,107.79,107.0,107.34,9146.0
2020-03-20 11:30:00,107.22,107.23,106.51,106.68,13213.0,107.22,107.23,106.51,106.68,13213.0
2020-03-20 11:35:00,106.67,107.15,106.16,107.09,17568.0,106.67,107.15,106.16,107.09,17568.0
2020-03-20 11:40:00,107.03,107.21,106.56,106.56,17004.0,107.03,107.21,106.56,106.56,17004.0
2020-03-20 11:45:00,106.49,106.49,105.35,105.72,13226.0,106.49,106.49,105.35,105.72,13226.0
2020-03-20 11:50:00,105.6,105.86,105.35,105.67,32571.0,105.6,105.86,105.35,105.67,32571.0
2020-03-20 11:55:00,105.68,105.88,105.18,105.79,14947.0,105.68,105.88,105.18,105.79,14947.0
2020-03-20 12:00:00,105.89,106.55,105.74,106.28,17557.0,105.89,106.55,105.74,106.28,17557.0
2020-03-20 12:05:00,106.36,106.43,104.44,104.44,28258.0,106.36,106.43,104.44,104.44,28258.0
2020-03-20 12:10:00,104.32,105.37,104.32,105.31,52374.0,104.32,105.37,104.32,105.31,52374.0
2020-03-20 12:15:00,105.09,105.61,104.86,104.86,28678.0,105.09,105.61,104.86,104.86,28678.0
2020-03-20 12:20:00,105.02,105.07,103.95,104.47,16326.0,105.02,105.07,103.95,104.47,16326.0
2020-03-20 12:25:00,104.46,104.46,102.97,103.36,12986.0,104.46,104.46,102.97,103.36,12986.0
2020-03-20 12:30:00,103.44,104.28,103.29,104.28,8725.0,103.44,104.28,103.29,104.28,8725.0
2020-03-20 12:35:00,104.37,104.38,103.42,103.89,10010.0,104.37,104.38,103.42,103.89,10010.0
2020-03-20 12:40:00,103.98,104.14,103.18,103.77,11239.0,103.98,104.14,103.18,103.77,11239.0
2020-03-20 12:45:00,103.99,105.02,103.77,104.76,9776.0,103.99,105.02,103.77,104.76,9776.0
2020-03-20 12:50:00,104.92,105.5,104.78,105.17,8143.0,104.92,105.5,104.78,105.17,8143.0
2020-03-20 12:55:00,105.05,105.38,104.17,104.61,8308.0,105.05,105.38,104.17,104.61,8308.0
2020-03-20 13:00:00,104.8,105.36,104.58,105.11,9990.0,104.8,105.36,104.58,105.11,9990.0
2020-03-20 13:05:00,105.13,105.63,105.06,105.59,9747.0,105.13,105.63,105.06,105.59,9747.0
2020-03-20 13:10:00,105.45,106.26,105.3,105.32,11336.0,105.45,106.26,105.3,105.32,11336.0
2020-03-20 13:15:00,105.3,105.49,104.82,105.35,8431.0,105.3,105.49,104.82,105.35,8431.0
2020-03-20 13:20:00,105.27,105.27,104.31,104.31,13607.0,105.27,105.27,104.31,104.31,13607.0
2020-03-20 13:25:00,104.34,104.59,104.01,104.07,11568.0,104.34,104.59,104.01,104.07,11568.0
2020-03-20 13:30:00,104.15,104.47,103.86,103.95,12140.0,104.15,104.47,103.86,103.95,12140.0
2020-03-20 13:35:00,104.19,104.59,103.7,104.59,7783.0,104.19,104.59,103.7,104.59,7783.0
2020-03-20 13:40:00,104.47,104.6,104.13,104.26,5398.0,104.47,104.6,104.13,104.26,5398.0
2020-03-20 13:45:00,104.35,104.79,104.17,104.17,7652.0,104.35,104.79,104.17,104.17,7652.0
2020-03-20 13:50:00,104.28,104.7,104.24,104.48,10236.0,104.28,104.7,104.24,104.48,10236.0
2020-03-20 13:55:00,104.6,104.72,104.25,104.58,9366.0,104.6,104.72,104.25,104.58,9366.0
2020-03-20 14:00:00,104.59,104.88,104.39,104.67,10909.0,104.59,104.88,104.39,104.67,10909.0
2020-03-20 14:05:00,104.63,105.05,104.22,104.22,14060.0,104.63,105.05,104.22,104.22,14060.0
2020-03-20 14:10:00,104.22,104.33,103.24,103.25,27557.0,104.22,104.33,103.24,103.25,27557.0
2020-03-20 14:15:00,103.14,103.14,102.05,103.05,56185.0,103.14,103.14,102.05,103.05,56185.0
2020-03-20 14:20:00,102.85,103.31,102.42,102.48,17297.0,102.85,103.31,102.42,102.48,17297.0
2020-03-20 14:25:00,102.41,102.52,101.84,102.27,27410.0,102.41,102.52,101.84,102.27,27410.0
2020-03-20 14:30:00,102.14,102.92,102.13,102.48,13867.0,102.14,102.92,102.13,102.48,13867.0
2020-03-20 14:35:00,102.55,102.8,102.22,102.64,36432.0,102.55,102.8,102.22,102.64,36432.0
2020-03-20 14:40:00,102.67,103.04,102.34,102.63,13341.0,102.67,103.04,102.34,102.63,13341.0
2020-03-20 14:45:00,102.75,103.15,102.73,102.88,10543.0,102.75,103.15,102.73,102.88,10543.0
2020-03-20 14:50:00,102.92,103.12,101.82,101.87,19101.0,102.92,103.12,101.82,101.87,19101.0
2020-03-20 14:55:00,101.92,102.07,100.85,101.52,21903.0,101.92,102.07,100.85,101.52,21903.0
2020-03-20 15:00:00,101.51,102.14,101.05,101.29,19458.0,101.51,102.14,101.05,101.29,19458.0
2020-03-20 15:05:00,101.19,101.32,100.9,101.18,28159.0,101.19,101.32,100.9,101.18,28159.0
2020-03-20 15:10:00,101.12,101.63,100.73,100.88,14997.0,101.12,101.63,100.73,100.88,14997.0
2020-03-20 15:15:00,100.95,101.09,100.14,100.16,20416.0,100.95,101.09,100.14,100.16,20416.0
2020-03-20 15:20:00,100.16,100.52,100.02,100.28,20039.0,100.16,100.52,100.02,100.28,20039.0
2020-03-20 15:25:00,100.2,102.15,100.07,101.94,190449.0,100.2,102.15,100.07,101.94,190449.0
2020-03-20 15:30:00,101.69,102.23,101.11,101.98,22284.0,101.69,102.23,101.11,101.98,22284.0
2020-03-20 15:35:00,101.78,101.78,101.0,101.25,31294.0,101.78,101.78,101.0,101.25,31294.0
2020-03-20 15:40:00,101.34,101.56,101.07,101.34,55289.0,101.34,101.56,101.07,101.34,55289.0
2020-03-20 15:45:00,101.21,101.68,100.63,100.66,50375.0,101.21,101.68,100.63,100.66,50375.0
2020-03-20 15:50:00,100.63,100.63,100.0,100.41,86671.0,100.63,100.63,100.0,100.41,86671.0
2020-03-20 15:55:00,100.45,100.46,100.0,100.0,148445.0,100.45,100.46,100.0,100.0,148445.0
2020-03-23 09:30:00,102.22,104.65,100.35,102.76,48579.0,102.22,104.65,100.35,102.76,48579.0
2020-03-23 09:35:00,102.78,105.88,102.69,103.81,49557.0,102.78,105.88,102.69,103.81,49557.0
2020-03-23 09:40:00,103.01,105.0,103.0,103.67,27307.0,103.01,105.0,103.0,103.67,27307.0
2020-03-23 09:45:00,103.67,105.48,103.42,105.37,41183.0,103.67,105.48,103.42,105.37,41183.0
2020-03-23 09:50:00,105.37,106.15,104.72,104.87,27210.0,105.37,106.15,104.72,104.87,27210.0
2020-03-23 09:55:00,104.83,105.83,104.81,105.83,18088.0,104.83,105.83,104.81,105.83,18088.0
2020-03-23 10:00:00,105.77,106.37,105.4,105.7,27678.0,105.77,106.37,105.4,105.7,27678.0
2020-03-23 10:05:00,105.7,106.36,105.63,105.78,30443.0,105.7,106.36,105.63,105.78,30443.0
2020-03-23 10:10:00,105.76,107.07,105.65,107.07,20418.0,105.76,107.07,105.65,107.07,20418.0
2020-03-23 10:15:00,107.17,107.22,105.75,105.76,14937.0,107.17,107.22,105.75,105.76,14937.0
2020-03-23 10:20:00,105.76,106.38,105.28,106.32,16081.0,105.76,106.38,105.28,106.32,16081.0
2020-03-23 10:25:00,106.4,106.46,105.56,106.14,20751.0,106.4,106.46,105.56,106.14,20751.0
2020-03-23 10:30:00,105.92,106.43,105.71,106.21,19767.0,105.92,106.43,105.71,106.21,19767.0
2020-03-23 10:35:00,106.25,106.49,105.72,106.22,21643.0,106.25,106.49,105.72,106.22,21643.0
2020-03-23 10:40:00,106.33,107.07,106.07,106.55,18667.0,106.33,107.07,106.07,106.55,18667.0
2020-03-23 10:45:00,106.45,106.46,105.72,105.99,10583.0,106.45,106.46,105.72,105.99,10583.0
2020-03-23 10:50:00,106.01,106.34,105.23,105.23,14803.0,106.01,106.34,105.23,105.23,14803.0
2020-03-23 10:55:00,105.38,105.9,105.16,105.19,14083.0,105.38,105.9,105.16,105.19,14083.0
2020-03-23 11:00:00,105.23,105.66,105.11,105.49,29028.0,105.23,105.66,105.11,105.49,29028.0
2020-03-23 11:05:00,105.63,105.99,105.41,105.97,28737.0,105.63,105.99,105.41,105.97,28737.0
2020-03-23 11:10:00,105.99,106.51,105.5,105.77,17619.0,105.99,106.51,105.5,105.77,17619.0
2020-03-23 11:15:00,105.75,106.35,105.61,106.14,27570.0,105.75,106.35,105.61,106.14,27570.0
2020-03-23 11:20:00,106.17,106.21,105.46,105.46,27078.0,106.17,106.21,105.46,105.46,27078.0
2020-03-23 11:25:00,105.47,105.59,104.71,104.83,19133.0,105.47,105.59,104.71,104.83,19133.0
2020-03-23 11:30:00,104.9,105.84,104.86,105.59,12366.0,104.9,105.84,104.86,105.59,12366.0
2020-03-23 11:35:00,105.5,106.0,105.34,105.7,6335.0,105.5,106.0,105.34,105.7,6335.0
2020-03-23 11:40:00,105.77,105.94,104.89,104.89,12873.0,105.77,105.94,104.89,104.89,12873.0
2020-03-23 11:45:00,104.79,105.27,104.78,105.08,8446.0,104.79,105.27,104.78,105.08,8446.0
2020-03-23 11:50:00,105.14,106.23,105.14,106.06,9283.0,105.14,106.23,105.14,106.06,9283.0
2020-03-23 11:55:00,106.06,106.34,105.78,106.19,9743.0,106.06,106.34,105.78,106.19,9743.0
2020-03-23 12:00:00,106.25,107.61,106.24,107.5,18935.0,106.25,107.61,106.24,107.5,18935.0
2020-03-23 12:05:00,107.4,107.45,106.85,107.0,25148.0,107.4,107.45,106.85,107.0,25148.0
2020-03-23 12:10:00,106.96,107.62,106.8,107.51,16146.0,106.96,107.62,106.8,107.51,16146.0
2020-03-23 12:15:00,107.57,108.66,107.41,108.63,21025.0,107.57,108.66,107.41,108.63,21025.0
2020-03-23 12:20:00,108.63,108.77,108.06,108.22,18526.0,108.63,108.77,108.06,108.22,18526.0
2020-03-23 12:25:00,108.02,108.7,107.78,108.47,13129.0,108.02,108.7,107.78,108.47,13129.0
2020-03-23 12:30:00,108.54,108.58,107.98,108.44,15745.0,108.54,108.58,107.98,108.44,15745.0
2020-03-23 12:35:00,108.64,109.06,108.49,108.64,17089.0,108.64,109.06,108.49,108.64,17089.0
2020-03-23 12:40:00,108.75,109.61,108.75,109.39,13920.0,108.75,109.61,108.75,109.39,13920.0
2020-03-23 12:45:00,109.4,110.48,109.2,110.48,15968.0,109.4,110.48,109.2,110.48,15968.0
2020-03-23 12:50:00,110.44,110.75,110.09,110.49,13627.0,110.44,110.75,110.09,110.49,13627.0
2020-03-23 12:55:00,110.48,111.94,110.48,111.55,14821.0,110.48,111.94,110.48,111.55,14821.0
2020-03-23 13:00:00,111.53,111.57,109.83,109.89,17390.0,111.53,111.57,109.83,109.89,17390.0
2020-03-23 13:05:00,109.83,110.19,109.73,110.0,27648.0,109.83,110.19,109.73,110.0,27648.0
2020-03-23 13:10:00,110.06,110.67,109.86,110.36,41448.0,110.06,110.67,109.86,110.36,41448.0
2020-03-23 13:15:00,110.37,110.49,109.93,110.36,9858.0,110.37,110.49,109.93,110.36,9858.0
2020-03-23 13:20:00,110.37,110.89,109.85,110.02,26618.0,110.37,110.89,109.85,110.02,26618.0
2020-03-23 13:25:00,109.98,110.0,109.19,109.5,25331.0,109.98,110.0,109.19,109.5,25331.0
2020-03-23 13:30:00,109.38,109.41,108.72,109.29,9427.0,109.38,109.41,108.72,109.29,9427.0
2020-03-23 13:35:00,109.26,109.5,108.6,108.84,8220.0,109.26,109.5,108.6,108.84,8220.0
2020-03-23 13:40:00,108.76,109.09,107.93,108.07,9626.0,108.76,109.09,107.93,108.07,9626.0
2020-03-23 13:45:00,108.09,109.29,108.01,109.15,27660.0,108.09,109.29,108.01,109.15,27660.0
2020-03-23 13:50:00,108.94,108.97,107.56,108.05,8893.0,108.94,108.97,107.56,108.05,8893.0
2020-03-23 13:55:00,107.86,107.86,106.67,107.25,11700.0,107.86,107.86,106.67,107.25,11700.0
2020-03-23 14:00:00,107.25,107.26,106.25,106.89,9281.0,107.25,107.26,106.25,106.89,9281.0
2020-03-23 14:05:00,107.7,108.58,106.78,106.78,9306.0,107.7,108.58,106.78,106.78,9306.0
2020-03-23 14:10:00,106.75,108.09,106.75,107.86,6389.0,106.75,108.09,106.75,107.86,6389.0
2020-03-23 14:15:00,108.1,109.21,108.07,108.82,17400.0,108.1,109.21,108.07,108.82,17400.0
2020-03-23 14:20:00,108.9,109.51,108.37,109.33,12798.0,108.9,109.51,108.37,109.33,12798.0
2020-03-23 14:25:00,109.25,109.98,109.12,109.87,17781.0,109.25,109.98,109.12,109.87,17781.0
2020-03-23 14:30:00,110.0,110.43,109.33,109.7,27983.0,110.0,110.43,109.33,109.7,27983.0
2020-03-23 14:35:00,109.75,110.48,109.49,110.02,24793.0,109.75,110.48,109.49,110.02,24793.0
2020-03-23 14:40:00,110.14,110.67,109.5,110.39,27112.0,110.14,110.67,109.5,110.39,27112.0
2020-03-23 14:45:00,110.55,110.56,109.42,110.09,36582.0,110.55,110.56,109.42,110.09,36582.0
2020-03-23 14:50:00,109.98,110.0,108.94,109.28,12731.0,109.98,110.0,108.94,109.28,12731.0
2020-03-23 14:55:00,109.29,109.7,109.1,109.25,20690.0,109.29,109.7,109.1,109.25,20690.0
2020-03-23 15:00:00,109.44,109.87,109.19,109.85,21989.0,109.44,109.87,109.19,109.85,21989.0
2020-03-23 15:05:00,109.88,110.12,109.33,109.34,18078.0,109.88,110.12,109.33,109.34,18078.0
2020-03-23 15:10:00,109.3,109.3,108.52,108.79,25582.0,109.3,109.3,108.52,108.79,25582.0
2020-03-23 15:15:00,108.8,109.02,108.5,108.68,27047.0,108.8,109.02,108.5,108.68,27047.0
2020-03-23 15:20:00,108.72,108.8,107.02,107.55,71082.0,108.72,108.8,107.02,107.55,71082.0
2020-03-23 15:25:00,107.6,108.84,107.37,108.31,27374.0,107.6,108.84,107.37,108.31,27374.0
2020-03-23 15:30:00,108.32,108.79,107.87,108.47,32604.0,108.32,108.79,107.87,108.47,32604.0
2020-03-23 15:35:00,108.45,109.5,108.26,108.99,69723.0,108.45,109.5,108.26,108.99,69723.0
2020-03-23 15:40:00,109.12,109.75,108.88,109.36,52142.0,109.12,109.75,108.88,109.36,52142.0
2020-03-23 15:45:00,109.39,110.04,109.11,109.11,37115.0,109.39,110.04,109.11,109.11,37115.0
2020-03-23 15:50:00,109.06,111.0,108.82,110.56,99743.0,109.06,111.0,108.82,110.56,99743.0
2020-03-23 15:55:00,110.57,110.84,108.98,109.77,201606.0,110.57,110.84,108.98,109.77,201606.0
2020-03-24 09:30:00,114.09,115.66,111.55,115.62,44041.0,114.09,115.66,111.55,115.62,44041.0
2020-03-24 09:35:00,115.74,117.49,112.82,114.08,22243.0,115.74,117.49,112.82,114.08,22243.0
2020-03-24 09:40:00,113.99,116.17,113.65,114.87,28402.0,113.99,116.17,113.65,114.87,28402.0
2020-03-24 09:45:00,115.0,115.26,113.18,113.25,18794.0,115.0,115.26,113.18,113.25,18794.0
2020-03-24 09:50:00,113.14,113.68,112.4,113.22,28838.0,113.14,113.68,112.4,113.22,28838.0
2020-03-24 09:55:00,113.22,113.61,111.06,111.63,12934.0,113.22,113.61,111.06,111.63,12934.0
2020-03-24 10:00:00,111.75,112.49,110.71,111.33,15533.0,111.75,112.49,110.71,111.33,15533.0
2020-03-24 10:05:00,111.9,112.26,110.61,110.97,21981.0,111.9,112.26,110.61,110.97,21981.0
2020-03-24 10:10:00,110.74,111.73,110.57,110.99,19665.0,110.74,111.73,110.57,110.99,19665.0
2020-03-24 10:15:00,111.27,112.39,111.16,111.73,33604.0,111.27,112.39,111.16,111.73,33604.0
2020-03-24 10:20:00,111.82,112.37,111.08,112.27,33333.0,111.82,112.37,111.08,112.27,33333.0
2020-03-24 10:25:00,112.32,112.41,111.53,112.0,14747.0,112.32,112.41,111.53,112.0,14747.0
2020-03-24 10:30:00,112.08,112.75,111.63,111.64,25226.0,112.08,112.75,111.63,111.64,25226.0
2020-03-24 10:35:00,111.75,112.69,111.35,111.38,19885.0,111.75,112.69,111.35,111.38,19885.0
2020-03-24 10:40:00,111.4,112.25,111.29,111.98,10630.0,111.4,112.25,111.29,111.98,10630.0
2020-03-24 10:45:00,111.82,111.91,110.54,110.96,44500.0,111.82,111.91,110.54,110.96,44500.0
2020-03-24 10:50:00,110.86,110.86,109.41,110.35,49410.0,110.86,110.86,109.41,110.35,49410.0
2020-03-24 10:55:00,110.31,111.0,109.58,110.19,19610.0,110.31,111.0,109.58,110.19,19610.0
2020-03-24 11:00:00,110.01,111.44,109.67,110.79,24875.0,110.01,111.44,109.67,110.79,24875.0
2020-03-24 11:05:00,110.75,111.43,110.55,111.31,25286.0,110.75,111.43,110.55,111.31,25286.0
2020-03-24 11:10:00,111.31,111.32,110.64,111.02,13994.0,111.31,111.32,110.64,111.02,13994.0
2020-03-24 11:15:00,111.0,111.08,110.03,110.25,22333.0,111.0,111.08,110.03,110.25,22333.0
2020-03-24 11:20:00,110.21,110.67,110.0,110.23,38413.0,110.21,110.67,110.0,110.23,38413.0
2020-03-24 11:25:00,110.33,110.89,110.2,110.86,9548.0,110.33,110.89,110.2,110.86,9548.0
2020-03-24 11:30:00,110.86,111.1,109.69,110.35,11175.0,110.86,111.1,109.69,110.35,11175.0
2020-03-24 11:35:00,110.33,111.12,110.11,111.07,24028.0,110.33,111.12,110.11,111.07,24028.0
2020-03-24 11:40:00,110.95,110.95,109.75,110.31,17457.0,110.95,110.95,109.75,110.31,17457.0
2020-03-24 11:45:00,110.22,110.65,109.87,110.56,18036.0,110.22,110.65,109.87,110.56,18036.0
2020-03-24 11:50:00,110.46,110.63,110.17,110.33,23569.0,110.46,110.63,110.17,110.33,23569.0
2020-03-24 11:55:00,110.34,111.14,110.29,110.68,16165.0,110.34,111.14,110.29,110.68,16165.0
2020-03-24 12:00:00,110.79,110.86,110.16,110.51,13908.0,110.79,110.86,110.16,110.51,13908.0
2020-03-24 12:05:00,110.44,110.87,110.25,110.45,10368.0,110.44,110.87,110.25,110.45,10368.0
2020-03-24 12:10:00,110.57,111.1,110.17,110.32,19755.0,110.57,111.1,110.17,110.32,19755.0
2020-03-24 12:15:00,110.34,111.53,110.22,111.53,29182.0,110.34,111.53,110.22,111.53,29182.0
2020-03-24 12:20:00,111.51,112.28,111.39,112.03,24888.0,111.51,112.28,111.39,112.03,24888.0
2020-03-24 12:25:00,111.93,112.7,111.6,112.61,14454.0,111.93,112.7,111.6,112.61,14454.0
2020-03-24 12:30:00,112.57,112.79,111.91,112.47,10290.0,112.57,112.79,111.91,112.47,10290.0
2020-03-24 12:35:00,112.4,112.7,112.1,112.55,8223.0,112.4,112.7,112.1,112.55,8223.0
2020-03-24 12:40:00,112.44,112.98,112.19,112.72,15433.0,112.44,112.98,112.19,112.72,15433.0
2020-03-24 12:45:00,112.82,112.83,112.32,112.54,10327.0,112.82,112.83,112.32,112.54,10327.0
2020-03-24 12:50:00,112.62,112.97,112.29,112.59,7919.0,112.62,112.97,112.29,112.59,7919.0
2020-03-24 12:55:00,112.54,112.84,111.72,111.72,6077.0,112.54,112.84,111.72,111.72,6077.0
2020-03-24 13:00:00,111.69,112.15,111.69,111.99,11744.0,111.69,112.15,111.69,111.99,11744.0
2020-03-24 13:05:00,111.99,112.07,111.03,111.05,15442.0,111.99,112.07,111.03,111.05,15442.0
2020-03-24 13:10:00,111.05,111.76,110.6,111.66,15079.0,111.05,111.76,110.6,111.66,15079.0
2020-03-24 13:15:00,111.68,111.68,110.53,110.55,4772.0,111.68,111.68,110.53,110.55,4772.0
2020-03-24 13:20:00,110.56,110.56,109.59,110.26,19300.0,110.56,110.56,109.59,110.26,19300.0
2020-03-24 13:25:00,110.27,110.56,110.0,110.39,11233.0,110.27,110.56,110.0,110.39,11233.0
2020-03-24 13:30:00,110.36,111.62,110.36,111.19,14915.0,110.36,111.62,110.36,111.19,14915.0
2020-03-24 13:35:00,111.15,111.36,110.79,110.81,5655.0,111.15,111.36,110.79,110.81,5655.0
2020-03-24 13:40:00,110.89,111.08,110.41,110.6,10397.0,110.89,111.08,110.41,110.6,10397.0
2020-03-24 13:45:00,110.62,110.78,109.84,109.84,8004.0,110.62,110.78,109.84,109.84,8004.0
2020-03-24 13:50:00,109.99,110.04,109.0,109.26,17244.0,109.99,110.04,109.0,109.26,17244.0
2020-03-24 13:55:00,109.21,109.76,109.08,109.54,17101.0,109.21,109.76,109.08,109.54,17101.0
2020-03-24 14:00:00,109.62,109.62,109.08,109.08,15388.0,109.62,109.62,109.08,109.08,15388.0
2020-03-24 14:05:00,109.08,109.29,108.5,108.54,8619.0,109.08,109.29,108.5,108.54,8619.0
2020-03-24 14:10:00,108.56,109.16,108.39,108.84,9736.0,108.56,109.16,108.39,108.84,9736.0
2020-03-24 14:15:00,108.74,109.94,108.66,109.37,21385.0,108.74,109.94,108.66,109.37,21385.0
2020-03-24 14:20:00,109.38,110.39,109.01,110.38,13933.0,109.38,110.39,109.01,110.38,13933.0
2020-03-24 14:25:00,110.49,110.67,110.15,110.58,20313.0,110.49,110.67,110.15,110.58,20313.0
2020-03-24 14:30:00,110.51,111.35,110.26,111.2,11669.0,110.51,111.35,110.26,111.2,11669.0
2020-03-24 14:35:00,111.33,111.63,111.17,111.56,11700.0,111.33,111.63,111.17,111.56,11700.0
2020-03-24 14:40:00,111.61,111.61,110.35,110.41,17724.0,111.61,111.61,110.35,110.41,17724.0
2020-03-24 14:45:00,110.39,110.96,110.26,110.87,16635.0,110.39,110.96,110.26,110.87,16635.0
2020-03-24 14:50:00,110.81,111.54,110.72,111.36,12594.0,110.81,111.54,110.72,111.36,12594.0
2020-03-24 14:55:00,111.28,112.5,111.17,112.36,13387.0,111.28,112.5,111.17,112.36,13387.0
2020-03-24 15:00:00,112.33,112.34,111.79,112.07,10147.0,112.33,112.34,111.79,112.07,10147.0
2020-03-24 15:05:00,112.0,112.2,111.87,112.16,7556.0,112.0,112.2,111.87,112.16,7556.0
2020-03-24 15:10:00,112.14,112.24,111.91,112.23,23786.0,112.14,112.24,111.91,112.23,23786.0
2020-03-24 15:15:00,112.23,112.38,111.93,112.0,21890.0,112.23,112.38,111.93,112.0,21890.0
2020-03-24 15:20:00,112.05,112.31,111.87,112.03,15421.0,112.05,112.31,111.87,112.03,15421.0
2020-03-24 15:25:00,111.96,112.14,111.72,112.14,17283.0,111.96,112.14,111.72,112.14,17283.0
2020-03-24 15:30:00,112.19,112.5,112.06,112.5,17356.0,112.19,112.5,112.06,112.5,17356.0
2020-03-24 15:35:00,112.42,112.61,111.91,112.25,22803.0,112.42,112.61,111.91,112.25,22803.0
2020-03-24 15:40:00,112.28,112.6,112.03,112.14,14929.0,112.28,112.6,112.03,112.14,14929.0
2020-03-24 15:45:00,112.18,112.23,111.6,111.64,38475.0,112.18,112.23,111.6,111.64,38475.0
2020-03-24 15:50:00,111.67,112.82,111.2,112.54,85134.0,111.67,112.82,111.2,112.54,85134.0
2020-03-24 15:55:00,112.53,112.6,111.98,112.22,111856.0,112.53,112.6,111.98,112.22,111856.0
2020-03-25 09:30:00,111.86,115.3,111.1,112.56,47961.0,111.86,115.3,111.1,112.56,47961.0
2020-03-25 09:35:00,114.3,114.34,112.91,114.0,10972.0,114.3,114.34,112.91,114.0,10972.0
2020-03-25 09:40:00,114.32,114.33,112.37,112.39,18196.0,114.32,114.33,112.37,112.39,18196.0
2020-03-25 09:45:00,112.03,112.24,111.2,111.48,33975.0,112.03,112.24,111.2,111.48,33975.0
2020-03-25 09:50:00,111.53,112.91,111.53,111.89,15073.0,111.53,112.91,111.53,111.89,15073.0
2020-03-25 09:55:00,112.06,113.44,111.29,111.44,11146.0,112.06,113.44,111.29,111.44,11146.0
2020-03-25 10:00:00,111.48,112.27,110.75,110.89,17795.0,111.48,112.27,110.75,110.89,17795.0
2020-03-25 10:05:00,111.01,112.15,111.01,111.47,10054.0,111.01,112.15,111.01,111.47,10054.0
2020-03-25 10:10:00,111.4,111.77,110.98,111.53,22847.0,111.4,111.77,110.98,111.53,22847.0
2020-03-25 10:15:00,111.66,113.54,111.66,113.54,22736.0,111.66,113.54,111.66,113.54,22736.0
2020-03-25 10:20:00,113.4,114.87,112.31,112.31,32944.0,113.4,114.87,112.31,112.31,32944.0
2020-03-25 10:25:00,112.15,112.88,111.59,112.88,13042.0,112.15,112.88,111.59,112.88,13042.0
2020-03-25 10:30:00,113.14,113.14,112.27,112.41,10322.0,113.14,113.14,112.27,112.41,10322.0
2020-03-25 10:35:00,112.4,112.49,111.67,111.82,8877.0,112.4,112.49,111.67,111.82,8877.0
2020-03-25 10:40:00,111.76,112.3,111.5,111.67,21640.0,111.76,112.3,111.5,111.67,21640.0
2020-03-25 10:45:00,111.81,112.65,111.7,112.56,20339.0,111.81,112.65,111.7,112.56,20339.0
2020-03-25 10:50:00,112.54,113.48,112.34,112.73,19084.0,112.54,113.48,112.34,112.73,19084.0
2020-03-25 10:55:00,112.74,114.47,112.43,113.85,14655.0,112.74,114.47,112.43,113.85,14655.0
2020-03-25 11:00:00,114.11,114.43,113.24,114.05,27243.0,114.11,114.43,113.24,114.05,27243.0
2020-03-25 11:05:00,114.16,114.79,113.9,114.08,18810.0,114.16,114.79,113.9,114.08,18810.0
2020-03-25 11:10:00,114.14,114.15,113.44,113.54,25760.0,114.14,114.15,113.44,113.54,25760.0
2020-03-25 11:15:00,113.61,113.81,112.69,113.76,11065.0,113.61,113.81,112.69,113.76,11065.0
2020-03-25 11:20:00,113.72,113.72,112.82,112.97,18910.0,113.72,113.72,112.82,112.97,18910.0
2020-03-25 11:25:00,112.9,113.29,112.43,112.75,19607.0,112.9,113.29,112.43,112.75,19607.0
2020-03-25 11:30:00,112.79,113.5,112.69,113.24,11104.0,112.79,113.5,112.69,113.24,11104.0
2020-03-25 11:35:00,113.23,113.5,112.86,112.96,22983.0,113.23,113.5,112.86,112.96,22983.0
2020-03-25 11:40:00,112.94,113.2,112.75,113.15,12033.0,112.94,113.2,112.75,113.15,12033.0
2020-03-25 11:45:00,113.09,113.47,112.78,113.33,12040.0,113.09,113.47,112.78,113.33,12040.0
2020-03-25 11:50:00,113.34,113.46,112.39,112.39,12036.0,113.34,113.46,112.39,112.39,12036.0
2020-03-25 11:55:00,112.52,112.54,111.95,112.0,16829.0,112.52,112.54,111.95,112.0,16829.0
2020-03-25 12:00:00,111.98,112.99,111.98,112.94,17331.0,111.98,112.99,111.98,112.94,17331.0
2020-03-25 12:05:00,112.72,113.09,112.55,112.55,20975.0,112.72,113.09,112.55,112.55,20975.0
2020-03-25 12:10:00,112.63,112.75,111.94,111.95,36150.0,112.63,112.75,111.94,111.95,36150.0
2020-03-25 12:15:00,111.97,112.58,111.96,112.23,13168.0,111.97,112.58,111.96,112.23,13168.0
2020-03-25 12:20:00,112.19,112.52,112.04,112.43,12955.0,112.19,112.52,112.04,112.43,12955.0
2020-03-25 12:25:00,112.38,112.46,111.92,111.95,14765.0,112.38,112.46,111.92,111.95,14765.0
2020-03-25 12:30:00,111.93,112.01,111.2,111.62,24570.0,111.93,112.01,111.2,111.62,24570.0
2020-03-25 12:35:00,111.67,112.11,111.28,111.92,34593.0,111.67,112.11,111.28,111.92,34593.0
2020-03-25 12:40:00,111.85,112.2,111.8,112.2,12665.0,111.85,112.2,111.8,112.2,12665.0
2020-03-25 12:45:00,112.25,112.59,112.2,112.27,8303.0,112.25,112.59,112.2,112.27,8303.0
2020-03-25 12:50:00,112.37,112.46,111.93,112.06,7105.0,112.37,112.46,111.93,112.06,7105.0
2020-03-25 12:55:00,111.99,112.5,111.98,112.34,10831.0,111.99,112.5,111.98,112.34,10831.0
2020-03-25 13:00:00,112.42,112.73,112.21,112.58,7174.0,112.42,112.73,112.21,112.58,7174.0
2020-03-25 13:05:00,112.65,113.14,112.39,113.1,11233.0,112.65,113.14,112.39,113.1,11233.0
2020-03-25 13:10:00,113.18,113.18,112.87,113.12,8265.0,113.18,113.18,112.87,113.12,8265.0
2020-03-25 13:15:00,113.03,113.7,113.0,113.44,7947.0,113.03,113.7,113.0,113.44,7947.0
2020-03-25 13:20:00,113.45,113.54,112.96,113.34,11397.0,113.45,113.54,112.96,113.34,11397.0
2020-03-25 13:25:00,113.41,113.64,112.92,113.35,21439.0,113.41,113.64,112.92,113.35,21439.0
2020-03-25 13:30:00,113.35,113.74,113.21,113.49,23679.0,113.35,113.74,113.21,113.49,23679.0
2020-03-25 13:35:00,113.53,113.92,113.3,113.64,13058.0,113.53,113.92,113.3,113.64,13058.0
2020-03-25 13:40:00,113.65,113.75,112.92,112.95,11043.0,113.65,113.75,112.92,112.95,11043.0
2020-03-25 13:45:00,112.89,113.42,112.25,113.04,22419.0,112.89,113.42,112.25,113.04,22419.0
2020-03-25 13:50:00,113.11,113.17,112.09,112.12,11878.0,113.11,113.17,112.09,112.12,11878.0
2020-03-25 13:55:00,112.23,112.39,111.58,111.94,13160.0,112.23,112.39,111.58,111.94,13160.0
2020-03-25 14:00:00,111.98,112.2,111.44,111.73,11226.0,111.98,112.2,111.44,111.73,11226.0
2020-03-25 14:05:00,111.66,111.85,111.21,111.79,12527.0,111.66,111.85,111.21,111.79,12527.0
2020-03-25 14:10:00,111.94,112.62,111.91,112.53,7633.0,111.94,112.62,111.91,112.53,7633.0
2020-03-25 14:15:00,112.48,112.81,112.27,112.81,9812.0,112.48,112.81,112.27,112.81,9812.0
2020-03-25 14:20:00,112.65,113.17,112.59,112.78,14817.0,112.65,113.17,112.59,112.78,14817.0
2020-03-25 14:25:00,112.71,112.71,111.87,112.03,15555.0,112.71,112.71,111.87,112.03,15555.0
2020-03-25 14:30:00,112.05,112.21,111.45,111.45,13045.0,112.05,112.21,111.45,111.45,13045.0
2020-03-25 14:35:00,111.45,112.09,111.45,112.09,16162.0,111.45,112.09,111.45,112.09,16162.0
2020-03-25 14:40:00,112.07,112.21,111.85,111.98,12018.0,112.07,112.21,111.85,111.98,12018.0
2020-03-25 14:45:00,111.82,112.24,111.6,112.06,16295.0,111.82,112.24,111.6,112.06,16295.0
2020-03-25 14:50:00,112.24,112.39,111.98,112.19,8296.0,112.24,112.39,111.98,112.19,8296.0
2020-03-25 14:55:00,112.16,112.81,112.04,112.04,18840.0,112.16,112.81,112.04,112.04,18840.0
2020-03-25 15:00:00,112.16,112.67,111.95,112.67,9378.0,112.16,112.67,111.95,112.67,9378.0
2020-03-25 15:05:00,112.59,112.59,111.86,112.09,19253.0,112.59,112.59,111.86,112.09,19253.0
2020-03-25 15:10:00,112.06,112.33,111.7,112.26,15557.0,112.06,112.33,111.7,112.26,15557.0
2020-03-25 15:15:00,112.26,112.61,111.63,111.94,8652.0,112.26,112.61,111.63,111.94,8652.0
2020-03-25 15:20:00,111.81,112.04,111.48,111.8,11735.0,111.81,112.04,111.48,111.8,11735.0
2020-03-25 15:25:00,111.72,111.72,110.22,110.33,33964.0,111.72,111.72,110.22,110.33,33964.0
2020-03-25 15:30:00,110.41,110.92,110.15,110.23,33081.0,110.41,110.92,110.15,110.23,33081.0
2020-03-25 15:35:00,110.2,110.73,109.92,110.35,29913.0,110.2,110.73,109.92,110.35,29913.0
2020-03-25 15:40:00,110.45,110.63,109.27,109.34,54365.0,110.45,110.63,109.27,109.34,54365.0
2020-03-25 15:45:00,109.22,109.63,108.93,109.39,47230.0,109.22,109.63,108.93,109.39,47230.0
2020-03-25 15:50:00,109.33,110.12,108.0,109.88,108272.0,109.33,110.12,108.0,109.88,108272.0
2020-03-25 15:55:00,109.87,111.17,109.6,109.72,156511.0,109.87,111.17,109.6,109.72,156511.0
2020-03-26 09:30:00,110.25,112.22,109.02,111.92,26638.0,110.25,112.22,109.02,111.92,26638.0
2020-03-26 09:35:00,112.16,113.41,111.53,112.38,25989.0,112.16,113.41,111.53,112.38,25989.0
2020-03-26 09:40:00,112.38,113.52,111.93,111.93,16035.0,112.38,113.52,111.93,111.93,16035.0
2020-03-26 09:45:00,111.86,112.25,109.47,110.02,31787.0,111.86,112.25,109.47,110.02,31787.0
2020-03-26 09:50:00,110.02,111.26,109.81,111.12,16325.0,110.02,111.26,109.81,111.12,16325.0
2020-03-26 09:55:00,111.12,111.79,110.75,111.65,14940.0,111.12,111.79,110.75,111.65,14940.0
2020-03-26 10:00:00,111.64,112.03,110.61,110.7,17450.0,111.64,112.03,110.61,110.7,17450.0
2020-03-26 10:05:00,110.71,111.85,110.71,111.76,18023.0,110.71,111.85,110.71,111.76,18023.0
2020-03-26 10:10:00,112.0,112.0,111.01,111.02,8335.0,112.0,112.0,111.01,111.02,8335.0
2020-03-26 10:15:00,111.03,111.63,111.0,111.51,30829.0,111.03,111.63,111.0,111.51,30829.0
2020-03-26 10:20:00,111.62,112.39,111.18,112.26,24612.0,111.62,112.39,111.18,112.26,24612.0
2020-03-26 10:25:00,112.09,113.5,112.02,113.11,28819.0,112.09,113.5,112.02,113.11,28819.0
2020-03-26 10:30:00,113.14,113.65,112.46,113.65,22223.0,113.14,113.65,112.46,113.65,22223.0
2020-03-26 10:35:00,113.65,113.65,111.54,111.54,26327.0,113.65,113.65,111.54,111.54,26327.0
2020-03-26 10:40:00,111.73,111.81,110.97,111.65,8398.0,111.73,111.81,110.97,111.65,8398.0
2020-03-26 10:45:00,111.56,111.96,110.9,110.93,7007.0,111.56,111.96,110.9,110.93,7007.0
2020-03-26 10:50:00,110.82,111.16,110.42,110.9,9459.0,110.82,111.16,110.42,110.9,9459.0
2020-03-26 10:55:00,110.84,111.57,110.82,111.48,10436.0,110.84,111.57,110.82,111.48,10436.0
2020-03-26 11:00:00,111.32,111.66,111.18,111.48,3800.0,111.32,111.66,111.18,111.48,3800.0
2020-03-26 11:05:00,111.51,111.51,110.61,110.69,4733.0,111.51,111.51,110.61,110.69,4733.0
2020-03-26 11:10:00,110.66,110.71,108.61,108.98,51359.0,110.66,110.71,108.61,108.98,51359.0
2020-03-26 11:15:00,109.04,110.04,109.04,109.94,36867.0,109.04,110.04,109.04,109.94,36867.0
2020-03-26 11:20:00,109.94,110.0,109.39,109.65,13492.0,109.94,110.0,109.39,109.65,13492.0
2020-03-26 11:25:00,109.66,109.93,108.97,109.4,18483.0,109.66,109.93,108.97,109.4,18483.0
2020-03-26 11:30:00,109.5,109.74,109.19,109.65,21337.0,109.5,109.74,109.19,109.65,21337.0
2020-03-26 11:35:00,109.55,110.22,109.38,109.94,26807.0,109.55,110.22,109.38,109.94,26807.0
2020-03-26 11:40:00,109.99,110.27,109.89,110.15,22583.0,109.99,110.27,109.89,110.15,22583.0
2020-03-26 11:45:00,110.18,110.18,109.52,109.88,35095.0,110.18,110.18,109.52,109.88,35095.0
2020-03-26 11:50:00,109.97,110.12,109.28,110.11,21020.0,109.97,110.12,109.28,110.11,21020.0
2020-03-26 11:55:00,110.06,110.55,109.53,110.5,26166.0,110.06,110.55,109.53,110.5,26166.0
2020-03-26 12:00:00,110.6,110.74,109.89,110.63,19004.0,110.6,110.74,109.89,110.63,19004.0
2020-03-26 12:05:00,110.5,110.61,110.31,110.53,35100.0,110.5,110.61,110.31,110.53,35100.0
2020-03-26 12:10:00,110.43,110.45,109.81,109.91,17085.0,110.43,110.45,109.81,109.91,17085.0
2020-03-26 12:15:00,109.88,110.16,109.82,109.97,19463.0,109.88,110.16,109.82,109.97,19463.0
2020-03-26 12:20:00,110.02,110.25,109.95,109.99,9600.0,110.02,110.25,109.95,109.99,9600.0
2020-03-26 12:25:00,110.07,110.59,110.07,110.5,10135.0,110.07,110.59,110.07,110.5,10135.0
2020-03-26 12:30:00,110.41,110.52,110.21,110.36,7427.0,110.41,110.52,110.21,110.36,7427.0
2020-03-26 12:35:00,110.35,110.43,110.06,110.25,12950.0,110.35,110.43,110.06,110.25,12950.0
2020-03-26 12:40:00,110.17,110.95,109.91,110.84,24618.0,110.17,110.95,109.91,110.84,24618.0
2020-03-26 12:45:00,110.76,110.85,110.49,110.85,13828.0,110.76,110.85,110.49,110.85,13828.0
2020-03-26 12:50:00,110.8,110.91,110.13,110.13,15322.0,110.8,110.91,110.13,110.13,15322.0
2020-03-26 12:55:00,110.21,110.82,110.21,110.68,9650.0,110.21,110.82,110.21,110.68,9650.0
2020-03-26 13:00:00,110.68,110.9,110.56,110.64,11129.0,110.68,110.9,110.56,110.64,11129.0
2020-03-26 13:05:00,110.63,110.79,109.93,110.16,25015.0,110.63,110.79,109.93,110.16,25015.0
2020-03-26 13:10:00,110.21,110.28,109.84,109.84,14359.0,110.21,110.28,109.84,109.84,14359.0
2020-03-26 13:15:00,109.79,110.63,109.75,110.46,15626.0,109.79,110.63,109.75,110.46,15626.0
2020-03-26 13:20:00,110.58,110.58,109.93,110.12,7945.0,110.58,110.58,109.93,110.12,7945.0
2020-03-26 13:25:00,110.16,111.06,110.16,110.84,10826.0,110.16,111.06,110.16,110.84,10826.0
2020-03-26 13:30:00,110.84,110.91,109.94,110.52,25703.0,110.84,110.91,109.94,110.52,25703.0
2020-03-26 13:35:00,110.61,111.11,110.6,111.08,4200.0,110.61,111.11,110.6,111.08,4200.0
2020-03-26 13:40:00,111.29,111.86,111.29,111.82,8022.0,111.29,111.86,111.29,111.82,8022.0
2020-03-26 13:45:00,111.79,111.97,111.15,111.96,20529.0,111.79,111.97,111.15,111.96,20529.0
2020-03-26 13:50:00,111.96,112.28,111.64,112.12,11071.0,111.96,112.28,111.64,112.12,11071.0
2020-03-26 13:55:00,112.0,112.04,111.59,111.96,7450.0,112.0,112.04,111.59,111.96,7450.0
2020-03-26 14:00:00,111.87,112.16,111.72,112.13,6411.0,111.87,112.16,111.72,112.13,6411.0
2020-03-26 14:05:00,112.07,112.1,110.82,110.9,17953.0,112.07,112.1,110.82,110.9,17953.0
2020-03-26 14:10:00,110.98,111.21,110.74,110.85,10500.0,110.98,111.21,110.74,110.85,10500.0
2020-03-26 14:15:00,110.84,110.95,110.35,110.76,22616.0,110.84,110.95,110.35,110.76,22616.0
2020-03-26 14:20:00,110.78,111.31,110.77,111.2,19113.0,110.78,111.31,110.77,111.2,19113.0
2020-03-26 14:25:00,111.15,111.58,111.14,111.48,9053.0,111.15,111.58,111.14,111.48,9053.0
2020-03-26 14:30:00,111.61,111.86,111.56,111.64,8057.0,111.61,111.86,111.56,111.64,8057.0
2020-03-26 14:35:00,111.64,111.7,110.93,111.37,12068.0,111.64,111.7,110.93,111.37,12068.0
2020-03-26 14:40:00,111.36,111.54,111.08,111.08,6300.0,111.36,111.54,111.08,111.08,6300.0
2020-03-26 14:45:00,111.09,111.48,111.09,111.15,5665.0,111.09,111.48,111.09,111.15,5665.0
2020-03-26 14:50:00,111.1,111.27,110.95,111.13,11593.0,111.1,111.27,110.95,111.13,11593.0
2020-03-26 14:55:00,111.08,111.4,111.04,111.22,9155.0,111.08,111.4,111.04,111.22,9155.0
2020-03-26 15:00:00,111.12,112.0,111.05,112.0,20964.0,111.12,112.0,111.05,112.0,20964.0
2020-03-26 15:05:00,111.97,112.1,111.54,112.04,17403.0,111.97,112.1,111.54,112.04,17403.0
2020-03-26 15:10:00,112.07,112.51,112.04,112.16,10305.0,112.07,112.51,112.04,112.16,10305.0
2020-03-26 15:15:00,112.15,112.35,111.97,112.3,11403.0,112.15,112.35,111.97,112.3,11403.0
2020-03-26 15:20:00,112.34,112.75,112.34,112.56,14438.0,112.34,112.75,112.34,112.56,14438.0
2020-03-26 15:25:00,112.52,113.31,112.5,113.26,13823.0,112.52,113.31,112.5,113.26,13823.0
2020-03-26 15:30:00,113.32,113.99,113.3,113.96,27016.0,113.32,113.99,113.3,113.96,27016.0
2020-03-26 15:35:00,114.0,114.02,112.56,113.01,19534.0,114.0,114.02,112.56,113.01,19534.0
2020-03-26 15:40:00,113.08,113.22,112.9,112.97,17697.0,113.08,113.22,112.9,112.97,17697.0
2020-03-26 15:45:00,112.94,113.03,112.5,112.59,32758.0,112.94,113.03,112.5,112.59,32758.0
2020-03-26 15:50:00,112.53,115.59,112.52,115.52,82028.0,112.53,115.59,112.52,115.52,82028.0
2020-03-26 15:55:00,115.48,115.55,114.02,115.29,148423.0,115.48,115.55,114.02,115.29,148423.0
2020-03-27 09:30:00,113.21,113.37,112.24,113.37,18140.0,113.21,113.37,112.24,113.37,18140.0
2020-03-27 09:35:00,113.73,113.87,112.89,113.6,14473.0,113.73,113.87,112.89,113.6,14473.0
2020-03-27 09:40:00,113.43,113.83,112.56,113.05,31386.0,113.43,113.83,112.56,113.05,31386.0
2020-03-27 09:45:00,113.05,113.65,112.19,112.19,24218.0,113.05,113.65,112.19,112.19,24218.0
2020-03-27 09:50:00,112.38,112.55,111.88,111.93,25066.0,112.38,112.55,111.88,111.93,25066.0
2020-03-27 09:55:00,112.17,112.22,111.45,111.78,10908.0,112.17,112.22,111.45,111.78,10908.0
2020-03-27 10:00:00,111.78,112.16,111.28,111.55,16896.0,111.78,112.16,111.28,111.55,16896.0
2020-03-27 10:05:00,111.32,111.96,111.32,111.64,13558.0,111.32,111.96,111.32,111.64,13558.0
2020-03-27 10:10:00,111.68,111.78,111.0,111.5,8978.0,111.68,111.78,111.0,111.5,8978.0
2020-03-27 10:15:00,111.5,112.28,111.25,112.28,16582.0,111.5,112.28,111.25,112.28,16582.0
2020-03-27 10:20:00,112.28,112.37,111.92,112.0,9054.0,112.28,112.37,111.92,112.0,9054.0
2020-03-27 10:25:00,111.88,112.13,110.95,111.41,23432.0,111.88,112.13,110.95,111.41,23432.0
2020-03-27 10:30:00,111.24,111.42,111.11,111.11,5600.0,111.24,111.42,111.11,111.11,5600.0
2020-03-27 10:35:00,111.13,111.86,111.13,111.7,16958.0,111.13,111.86,111.13,111.7,16958.0
2020-03-27 10:40:00,111.53,111.79,111.36,111.61,9440.0,111.53,111.79,111.36,111.61,9440.0
2020-03-27 10:45:00,111.57,111.61,111.21,111.55,4900.0,111.57,111.61,111.21,111.55,4900.0
2020-03-27 10:50:00,111.62,111.62,111.08,111.58,13025.0,111.62,111.62,111.08,111.58,13025.0
2020-03-27 10:55:00,111.58,112.32,111.57,112.06,9019.0,111.58,112.32,111.57,112.06,9019.0
2020-03-27 11:00:00,112.06,112.25,111.83,112.2,5900.0,112.06,112.25,111.83,112.2,5900.0
2020-03-27 11:05:00,112.32,112.56,111.9,112.56,6449.0,112.32,112.56,111.9,112.56,6449.0
2020-03-27 11:10:00,112.53,112.53,111.98,112.1,5920.0,112.53,112.53,111.98,112.1,5920.0
2020-03-27 11:15:00,112.1,112.61,112.1,112.32,9267.0,112.1,112.61,112.1,112.32,9267.0
2020-03-27 11:20:00,112.17,112.25,111.7,111.78,17991.0,112.17,112.25,111.7,111.78,17991.0
2020-03-27 11:25:00,111.72,112.0,111.17,111.36,12711.0,111.72,112.0,111.17,111.36,12711.0
2020-03-27 11:30:00,111.28,111.51,110.7,111.51,12325.0,111.28,111.51,110.7,111.51,12325.0
2020-03-27 11:35:00,111.37,111.43,110.9,110.9,10642.0,111.37,111.43,110.9,110.9,10642.0
2020-03-27 11:40:00,110.81,110.91,110.21,110.4,12012.0,110.81,110.91,110.21,110.4,12012.0
2020-03-27 11:45:00,110.58,110.77,110.04,110.12,8256.0,110.58,110.77,110.04,110.12,8256.0
2020-03-27 11:50:00,110.34,110.62,110.09,110.39,16196.0,110.34,110.62,110.09,110.39,16196.0
2020-03-27 11:55:00,110.41,110.74,110.05,110.35,8117.0,110.41,110.74,110.05,110.35,8117.0
2020-03-27 12:00:00,110.52,110.53,110.0,110.5,10984.0,110.52,110.53,110.0,110.5,10984.0
2020-03-27 12:05:00,110.44,110.71,110.29,110.38,6650.0,110.44,110.71,110.29,110.38,6650.0
2020-03-27 12:10:00,110.57,110.92,110.46,110.92,6008.0,110.57,110.92,110.46,110.92,6008.0
2020-03-27 12:15:00,110.78,110.99,110.42,110.99,10636.0,110.78,110.99,110.42,110.99,10636.0
2020-03-27 12:20:00,110.88,110.9,110.48,110.48,8359.0,110.88,110.9,110.48,110.48,8359.0
2020-03-27 12:25:00,110.41,110.56,110.14,110.56,20746.0,110.41,110.56,110.14,110.56,20746.0
2020-03-27 12:30:00,110.31,110.99,110.21,110.86,4687.0,110.31,110.99,110.21,110.86,4687.0
2020-03-27 12:35:00,110.72,110.98,110.72,110.81,4018.0,110.72,110.98,110.72,110.81,4018.0
2020-03-27 12:40:00,110.92,111.06,110.9,110.97,8103.0,110.92,111.06,110.9,110.97,8103.0
2020-03-27 12:45:00,111.0,111.0,110.65,110.71,11177.0,111.0,111.0,110.65,110.71,11177.0
2020-03-27 12:50:00,110.68,110.89,110.42,110.83,6598.0,110.68,110.89,110.42,110.83,6598.0
2020-03-27 12:55:00,110.79,111.0,110.75,110.95,12214.0,110.79,111.0,110.75,110.95,12214.0
2020-03-27 13:00:00,110.92,111.13,110.89,110.96,14410.0,110.92,111.13,110.89,110.96,14410.0
2020-03-27 13:05:00,111.02,111.05,110.8,110.92,5929.0,111.02,111.05,110.8,110.92,5929.0
2020-03-27 13:10:00,110.92,111.06,110.79,110.93,10940.0,110.92,111.06,110.79,110.93,10940.0
2020-03-27 13:15:00,110.82,111.03,110.71,110.84,9035.0,110.82,111.03,110.71,110.84,9035.0
2020-03-27 13:20:00,110.87,110.96,110.69,110.89,10185.0,110.87,110.96,110.69,110.89,10185.0
2020-03-27 13:25:00,110.96,111.95,110.92,111.08,39684.0,110.96,111.95,110.92,111.08,39684.0
2020-03-27 13:30:00,111.14,111.71,111.1,111.63,20690.0,111.14,111.71,111.1,111.63,20690.0
2020-03-27 13:35:00,111.42,112.43,111.21,112.43,13086.0,111.42,112.43,111.21,112.43,13086.0
2020-03-27 13:40:00,112.4,112.5,111.6,111.71,25522.0,112.4,112.5,111.6,111.71,25522.0
2020-03-27 13:45:00,111.69,112.32,111.53,112.27,15535.0,111.69,112.32,111.53,112.27,15535.0
2020-03-27 13:50:00,112.33,112.38,112.05,112.17,16947.0,112.33,112.38,112.05,112.17,16947.0
2020-03-27 13:55:00,112.18,112.45,112.05,112.35,5800.0,112.18,112.45,112.05,112.35,5800.0
2020-03-27 14:00:00,112.31,112.35,111.96,112.09,13018.0,112.31,112.35,111.96,112.09,13018.0
2020-03-27 14:05:00,112.01,112.4,111.93,112.16,12383.0,112.01,112.4,111.93,112.16,12383.0
2020-03-27 14:10:00,112.17,112.5,112.16,112.46,5107.0,112.17,112.5,112.16,112.46,5107.0
2020-03-27 14:15:00,112.57,112.57,111.99,112.0,15450.0,112.57,112.57,111.99,112.0,15450.0
2020-03-27 14:20:00,112.07,112.28,111.98,111.99,12545.0,112.07,112.28,111.98,111.99,12545.0
2020-03-27 14:25:00,112.01,112.51,111.98,112.51,5434.0,112.01,112.51,111.98,112.51,5434.0
2020-03-27 14:30:00,112.51,113.14,112.47,113.14,9646.0,112.51,113.14,112.47,113.14,9646.0
2020-03-27 14:35:00,113.29,113.5,113.18,113.33,4900.0,113.29,113.5,113.18,113.33,4900.0
2020-03-27 14:40:00,113.4,113.5,112.98,112.98,10405.0,113.4,113.5,112.98,112.98,10405.0
2020-03-27 14:45:00,112.96,113.01,112.44,112.49,19050.0,112.96,113.01,112.44,112.49,19050.0
2020-03-27 14:50:00,112.67,113.56,112.64,113.39,7986.0,112.67,113.56,112.64,113.39,7986.0
2020-03-27 14:55:00,113.34,113.85,113.0,113.53,17986.0,113.34,113.85,113.0,113.53,17986.0
2020-03-27 15:00:00,113.53,113.87,113.33,113.81,21127.0,113.53,113.87,113.33,113.81,21127.0
2020-03-27 15:05:00,113.81,114.07,113.55,113.94,20593.0,113.81,114.07,113.55,113.94,20593.0
2020-03-27 15:10:00,114.01,114.14,113.47,113.47,23539.0,114.01,114.14,113.47,113.47,23539.0
2020-03-27 15:15:00,113.55,113.91,113.41,113.71,51457.0,113.55,113.91,113.41,113.71,51457.0
2020-03-27 15:20:00,113.66,114.39,113.63,114.39,75612.0,113.66,114.39,113.63,114.39,75612.0
2020-03-27 15:25:00,114.39,114.58,114.19,114.21,48100.0,114.39,114.58,114.19,114.21,48100.0
2020-03-27 15:30:00,114.19,114.35,113.65,114.02,37981.0,114.19,114.35,113.65,114.02,37981.0
2020-03-27 15:35:00,114.01,114.01,113.29,113.35,29372.0,114.01,114.01,113.29,113.35,29372.0
2020-03-27 15:40:00,113.46,113.46,112.84,113.2,11491.0,113.46,113.46,112.84,113.2,11491.0
2020-03-27 15:45:00,113.22,113.49,112.37,112.41,14399.0,113.22,113.49,112.37,112.41,14399.0
2020-03-27 15:50:00,112.34,112.39,110.82,111.74,66282.0,112.34,112.39,110.82,111.74,66282.0
2020-03-27 15:55:00,111.68,112.31,111.36,111.56,113449.0,111.68,112.31,111.36,111.56,113449.0
2020-03-30 09:30:00,113.88,116.98,112.88,115.39,56621.0,113.88,116.98,112.88,115.39,56621.0
2020-03-30 09:35:00,115.16,115.93,114.71,115.3,87959.0,115.16,115.93,114.71,115.3,87959.0
2020-03-30 09:40:00,115.55,115.6,114.51,115.04,66329.0,115.55,115.6,114.51,115.04,66329.0
2020-03-30 09:45:00,115.15,116.49,114.92,116.48,77195.0,115.15,116.49,114.92,116.48,77195.0
2020-03-30 09:50:00,116.46,117.76,116.41,117.52,42958.0,116.46,117.76,116.41,117.52,42958.0
2020-03-30 09:55:00,117.52,118.4,117.32,117.76,98785.0,117.52,118.4,117.32,117.76,98785.0
2020-03-30 10:00:00,117.77,118.03,116.8,118.03,37893.0,117.77,118.03,116.8,118.03,37893.0
2020-03-30 10:05:00,117.98,118.5,117.78,118.17,18881.0,117.98,118.5,117.78,118.17,18881.0
2020-03-30 10:10:00,118.09,118.97,117.63,118.78,66561.0,118.09,118.97,117.63,118.78,66561.0
2020-03-30 10:15:00,118.88,119.36,118.72,119.2,48399.0,118.88,119.36,118.72,119.2,48399.0
2020-03-30 10:20:00,119.11,119.28,118.51,118.94,23331.0,119.11,119.28,118.51,118.94,23331.0
2020-03-30 10:25:00,118.87,119.26,117.8,117.85,176732.0,118.87,119.26,117.8,117.85,176732.0
2020-03-30 10:30:00,117.75,118.04,117.5,117.75,142165.0,117.75,118.04,117.5,117.75,142165.0
2020-03-30 10:35:00,117.63,118.24,117.42,117.96,12723.0,117.63,118.24,117.42,117.96,12723.0
2020-03-30 10:40:00,117.77,118.03,117.08,117.48,12734.0,117.77,118.03,117.08,117.48,12734.0
2020-03-30 10:45:00,117.67,118.13,117.53,117.53,11574.0,117.67,118.13,117.53,117.53,11574.0
2020-03-30 10:50:00,117.52,117.52,116.68,117.23,14040.0,117.52,117.52,116.68,117.23,14040.0
2020-03-30 10:55:00,117.39,117.5,116.95,117.5,9179.0,117.39,117.5,116.95,117.5,9179.0
2020-03-30 11:00:00,117.55,117.85,117.1,117.2,17011.0,117.55,117.85,117.1,117.2,17011.0
2020-03-30 11:05:00,117.1,117.62,116.98,117.27,36450.0,117.1,117.62,116.98,117.27,36450.0
2020-03-30 11:10:00,117.31,117.68,117.19,117.54,9621.0,117.31,117.68,117.19,117.54,9621.0
2020-03-30 11:15:00,117.51,117.51,116.75,116.78,12900.0,117.51,117.51,116.75,116.78,12900.0
2020-03-30 11:20:00,117.0,117.32,116.66,116.66,15698.0,117.0,117.32,116.66,116.66,15698.0
2020-03-30 11:25:00,116.65,116.92,116.54,116.71,14316.0,116.65,116.92,116.54,116.71,14316.0
2020-03-30 11:30:00,116.82,116.82,116.24,116.71,11105.0,116.82,116.82,116.24,116.71,11105.0
2020-03-30 11:35:00,116.81,116.87,115.87,116.26,22163.0,116.81,116.87,115.87,116.26,22163.0
2020-03-30 11:40:00,116.34,116.97,116.34,116.7,10902.0,116.34,116.97,116.34,116.7,10902.0
2020-03-30 11:45:00,116.7,116.74,116.16,116.16,25899.0,116.7,116.74,116.16,116.16,25899.0
2020-03-30 11:50:00,116.16,116.37,115.86,116.14,30154.0,116.16,116.37,115.86,116.14,30154.0
2020-03-30 11:55:00,116.14,116.24,116.01,116.09,17080.0,116.14,116.24,116.01,116.09,17080.0
2020-03-30 12:00:00,116.08,116.27,115.68,115.75,17305.0,116.08,116.27,115.68,115.75,17305.0
2020-03-30 12:05:00,115.78,116.1,115.46,115.49,46340.0,115.78,116.1,115.46,115.49,46340.0
2020-03-30 12:10:00,115.44,116.56,115.28,115.84,26215.0,115.44,116.56,115.28,115.84,26215.0
2020-03-30 12:15:00,115.85,116.19,115.61,116.09,14032.0,115.85,116.19,115.61,116.09,14032.0
2020-03-30 12:20:00,116.17,116.43,115.83,116.11,11902.0,116.17,116.43,115.83,116.11,11902.0
2020-03-30 12:25:00,116.11,116.58,116.07,116.25,17268.0,116.11,116.58,116.07,116.25,17268.0
2020-03-30 12:30:00,116.38,116.41,116.1,116.23,16687.0,116.38,116.41,116.1,116.23,16687.0
2020-03-30 12:35:00,116.26,117.23,116.05,117.21,22646.0,116.26,117.23,116.05,117.21,22646.0
2020-03-30 12:40:00,117.23,117.42,116.56,116.63,20592.0,117.23,117.42,116.56,116.63,20592.0
2020-03-30 12:45:00,116.65,116.79,116.25,116.59,16591.0,116.65,116.79,116.25,116.59,16591.0
2020-03-30 12:50:00,116.65,116.83,116.31,116.4,12778.0,116.65,116.83,116.31,116.4,12778.0
2020-03-30 12:55:00,116.34,117.1,116.26,117.05,11890.0,116.34,117.1,116.26,117.05,11890.0
2020-03-30 13:00:00,116.92,117.14,116.79,116.96,18966.0,116.92,117.14,116.79,116.96,18966.0
2020-03-30 13:05:00,117.05,117.4,116.95,117.09,21194.0,117.05,117.4,116.95,117.09,21194.0
2020-03-30 13:10:00,117.16,117.42,117.16,117.22,16083.0,117.16,117.42,117.16,117.22,16083.0
2020-03-30 13:15:00,117.26,117.74,117.26,117.68,8566.0,117.26,117.74,117.26,117.68,8566.0
2020-03-30 13:20:00,117.74,117.97,117.19,117.3,16660.0,117.74,117.97,117.19,117.3,16660.0
2020-03-30 13:25:00,117.3,117.88,117.04,117.11,19660.0,117.3,117.88,117.04,117.11,19660.0
2020-03-30 13:30:00,117.12,117.12,116.51,116.7,30076.0,117.12,117.12,116.51,116.7,30076.0
2020-03-30 13:35:00,116.7,117.18,116.55,117.07,22993.0,116.7,117.18,116.55,117.07,22993.0
2020-03-30 13:40:00,117.11,117.38,116.92,117.08,26172.0,117.11,117.38,116.92,117.08,26172.0
2020-03-30 13:45:00,117.1,117.31,117.02,117.07,11788.0,117.1,117.31,117.02,117.07,11788.0
2020-03-30 13:50:00,117.12,117.46,116.92,117.46,30691.0,117.12,117.46,116.92,117.46,30691.0
2020-03-30 13:55:00,117.46,117.64,116.96,117.59,15888.0,117.46,117.64,116.96,117.59,15888.0
2020-03-30 14:00:00,117.6,117.6,116.98,117.08,16026.0,117.6,117.6,116.98,117.08,16026.0
2020-03-30 14:05:00,117.16,117.16,116.7,116.78,30381.0,117.16,117.16,116.7,116.78,30381.0
2020-03-30 14:10:00,116.81,117.04,116.6,117.0,16885.0,116.81,117.04,116.6,117.0,16885.0
2020-03-30 14:15:00,117.08,117.39,116.86,117.26,14325.0,117.08,117.39,116.86,117.26,14325.0
2020-03-30 14:20:00,117.2,117.32,116.87,117.32,13749.0,117.2,117.32,116.87,117.32,13749.0
2020-03-30 14:25:00,117.26,117.73,117.16,117.66,12862.0,117.26,117.73,117.16,117.66,12862.0
2020-03-30 14:30:00,117.56,117.91,117.43,117.87,13436.0,117.56,117.91,117.43,117.87,13436.0
2020-03-30 14:35:00,117.75,117.99,117.59,117.93,20489.0,117.75,117.99,117.59,117.93,20489.0
2020-03-30 14:40:00,117.92,118.13,117.78,117.98,22709.0,117.92,118.13,117.78,117.98,22709.0
2020-03-30 14:45:00,117.99,118.13,117.8,118.08,17083.0,117.99,118.13,117.8,118.08,17083.0
2020-03-30 14:50:00,118.09,118.19,117.78,117.98,25850.0,118.09,118.19,117.78,117.98,25850.0
2020-03-30 14:55:00,118.0,118.09,117.75,117.88,28427.0,118.0,118.09,117.75,117.88,28427.0
2020-03-30 15:00:00,117.95,118.15,117.75,118.01,15733.0,117.95,118.15,117.75,118.01,15733.0
2020-03-30 15:05:00,118.13,118.3,117.93,118.26,10664.0,118.13,118.3,117.93,118.26,10664.0
2020-03-30 15:10:00,118.3,118.55,118.3,118.45,13900.0,118.3,118.55,118.3,118.45,13900.0
2020-03-30 15:15:00,118.43,118.76,118.24,118.76,13398.0,118.43,118.76,118.24,118.76,13398.0
2020-03-30 15:20:00,118.76,119.0,118.52,118.52,19757.0,118.76,119.0,118.52,118.52,19757.0
2020-03-30 15:25:00,118.54,118.54,117.81,118.15,24430.0,118.54,118.54,117.81,118.15,24430.0
2020-03-30 15:30:00,118.17,118.54,118.06,118.24,17987.0,118.17,118.54,118.06,118.24,17987.0
2020-03-30 15:35:00,118.19,119.02,118.13,118.94,39304.0,118.19,119.02,118.13,118.94,39304.0
2020-03-30 15:40:00,118.97,118.98,118.22,118.33,28200.0,118.97,118.98,118.22,118.33,28200.0
2020-03-30 15:45:00,118.34,119.45,118.34,118.86,33500.0,118.34,119.45,118.34,118.86,33500.0
2020-03-30 15:50:00,118.87,119.89,117.99,119.24,169542.0,118.87,119.89,117.99,119.24,169542.0
2020-03-30 15:55:00,119.24,119.57,118.01,118.46,172856.0,119.24,119.57,118.01,118.46,172856.0
2020-03-31 09:30:00,118.33,119.1,117.47,118.46,27304.0,118.33,119.1,117.47,118.46,27304.0
2020-03-31 09:35:00,118.43,119.53,118.43,118.73,12391.0,118.43,119.53,118.43,118.73,12391.0
2020-03-31 09:40:00,118.75,119.41,118.67,118.68,7350.0,118.75,119.41,118.67,118.68,7350.0
2020-03-31 09:45:00,118.5,119.31,118.39,118.57,24641.0,118.5,119.31,118.39,118.57,24641.0
2020-03-31 09:50:00,118.5,119.49,118.24,119.0,5095.0,118.5,119.49,118.24,119.0,5095.0
2020-03-31 09:55:00,119.1,120.7,118.9,120.06,18288.0,119.1,120.7,118.9,120.06,18288.0
2020-03-31 10:00:00,120.07,120.15,118.46,119.0,18738.0,120.07,120.15,118.46,119.0,18738.0
2020-03-31 10:05:00,119.14,119.41,118.99,118.99,7655.0,119.14,119.41,118.99,118.99,7655.0
2020-03-31 10:10:00,119.15,119.67,119.11,119.67,8330.0,119.15,119.67,119.11,119.67,8330.0
2020-03-31 10:15:00,119.66,119.66,119.0,119.22,5868.0,119.66,119.66,119.0,119.22,5868.0
2020-03-31 10:20:00,118.98,119.09,118.2,118.56,10135.0,118.98,119.09,118.2,118.56,10135.0
2020-03-31 10:25:00,118.32,118.64,117.82,117.83,14368.0,118.32,118.64,117.82,117.83,14368.0
2020-03-31 10:30:00,117.88,118.3,117.75,117.75,14040.0,117.88,118.3,117.75,117.75,14040.0
2020-03-31 10:35:00,117.78,117.79,117.24,117.74,13607.0,117.78,117.79,117.24,117.74,13607.0
2020-03-31 10:40:00,117.78,118.15,117.58,117.88,24611.0,117.78,118.15,117.58,117.88,24611.0
2020-03-31 10:45:00,117.93,118.37,117.93,118.29,9906.0,117.93,118.37,117.93,118.29,9906.0
2020-03-31 10:50:00,118.17,118.41,118.06,118.14,18942.0,118.17,118.41,118.06,118.14,18942.0
2020-03-31 10:55:00,118.12,118.38,118.0,118.31,15644.0,118.12,118.38,118.0,118.31,15644.0
2020-03-31 11:00:00,118.28,118.38,118.09,118.2,27164.0,118.28,118.38,118.09,118.2,27164.0
2020-03-31 11:05:00,118.19,118.69,118.17,118.46,8049.0,118.19,118.69,118.17,118.46,8049.0
2020-03-31 11:10:00,118.59,119.14,118.59,118.91,4245.0,118.59,119.14,118.59,118.91,4245.0
2020-03-31 11:15:00,118.85,119.33,118.85,119.08,12804.0,118.85,119.33,118.85,119.08,12804.0
2020-03-31 11:20:00,119.11,119.22,118.96,119.08,10337.0,119.11,119.22,118.96,119.08,10337.0
2020-03-31 11:25:00,119.06,119.38,119.03,119.33,10982.0,119.06,119.38,119.03,119.33,10982.0
2020-03-31 11:30:00,119.36,119.46,119.12,119.24,14576.0,119.36,119.46,119.12,119.24,14576.0
2020-03-31 11:35:00,119.24,119.3,118.88,118.88,24728.0,119.24,119.3,118.88,118.88,24728.0
2020-03-31 11:40:00,118.93,119.34,118.91,119.22,11628.0,118.93,119.34,118.91,119.22,11628.0
2020-03-31 11:45:00,119.11,119.3,119.06,119.3,8856.0,119.11,119.3,119.06,119.3,8856.0
2020-03-31 11:50:00,119.33,119.48,119.2,119.44,6820.0,119.33,119.48,119.2,119.44,6820.0
2020-03-31 11:55:00,119.37,119.41,119.2,119.41,8644.0,119.37,119.41,119.2,119.41,8644.0
2020-03-31 12:00:00,119.46,119.46,119.26,119.3,3136.0,119.46,119.46,119.26,119.3,3136.0
2020-03-31 12:05:00,119.4,119.72,119.4,119.63,6100.0,119.4,119.72,119.4,119.63,6100.0
2020-03-31 12:10:00,119.71,119.82,119.41,119.59,19538.0,119.71,119.82,119.41,119.59,19538.0
2020-03-31 12:15:00,119.57,119.67,119.29,119.29,9225.0,119.57,119.67,119.29,119.29,9225.0
2020-03-31 12:20:00,119.36,119.68,119.31,119.39,15262.0,119.36,119.68,119.31,119.39,15262.0
2020-03-31 12:25:00,119.28,119.5,119.09,119.29,13682.0,119.28,119.5,119.09,119.29,13682.0
2020-03-31 12:30:00,119.32,119.34,118.77,119.03,22499.0,119.32,119.34,118.77,119.03,22499.0
2020-03-31 12:35:00,118.99,119.2,118.9,119.07,17565.0,118.99,119.2,118.9,119.07,17565.0
2020-03-31 12:40:00,119.13,119.33,118.79,118.82,9290.0,119.13,119.33,118.79,118.82,9290.0
2020-03-31 12:45:00,118.91,119.17,118.91,118.95,11359.0,118.91,119.17,118.91,118.95,11359.0
2020-03-31 12:50:00,118.94,119.13,118.92,119.05,12327.0,118.94,119.13,118.92,119.05,12327.0
2020-03-31 12:55:00,119.08,119.1,118.71,118.78,11484.0,119.08,119.1,118.71,118.78,11484.0
2020-03-31 13:00:00,118.8,119.16,118.67,118.72,10880.0,118.8,119.16,118.67,118.72,10880.0
2020-03-31 13:05:00,118.7,118.97,118.66,118.91,5782.0,118.7,118.97,118.66,118.91,5782.0
2020-03-31 13:10:00,118.98,119.21,118.91,119.0,5187.0,118.98,119.21,118.91,119.0,5187.0
2020-03-31 13:15:00,118.86,118.86,118.29,118.46,5523.0,118.86,118.86,118.29,118.46,5523.0
2020-03-31 13:20:00,118.46,118.46,117.87,118.06,9487.0,118.46,118.46,117.87,118.06,9487.0
2020-03-31 13:25:00,118.06,118.47,118.05,118.42,5842.0,118.06,118.47,118.05,118.42,5842.0
2020-03-31 13:30:00,118.29,118.63,117.88,118.48,9771.0,118.29,118.63,117.88,118.48,9771.0
2020-03-31 13:35:00,118.47,118.76,118.46,118.61,6100.0,118.47,118.76,118.46,118.61,6100.0
2020-03-31 13:40:00,118.7,119.29,118.66,119.09,9062.0,118.7,119.29,118.66,119.09,9062.0
2020-03-31 13:45:00,119.07,119.35,119.07,119.35,6399.0,119.07,119.35,119.07,119.35,6399.0
2020-03-31 13:50:00,119.37,119.37,118.96,118.98,9394.0,119.37,119.37,118.96,118.98,9394.0
2020-03-31 13:55:00,119.11,119.39,119.03,119.39,7350.0,119.11,119.39,119.03,119.39,7350.0
2020-03-31 14:00:00,119.31,119.31,118.68,118.68,11100.0,119.31,119.31,118.68,118.68,11100.0
2020-03-31 14:05:00,118.71,119.44,118.24,119.34,8908.0,118.71,119.44,118.24,119.34,8908.0
2020-03-31 14:10:00,119.34,119.76,119.23,119.47,7600.0,119.34,119.76,119.23,119.47,7600.0
2020-03-31 14:15:00,119.36,119.38,118.58,118.79,10228.0,119.36,119.38,118.58,118.79,10228.0
2020-03-31 14:20:00,118.83,118.83,118.49,118.56,3300.0,118.83,118.83,118.49,118.56,3300.0
2020-03-31 14:25:00,118.64,118.97,118.64,118.93,3300.0,118.64,118.97,118.64,118.93,3300.0
2020-03-31 14:30:00,118.81,119.2,118.59,119.05,6975.0,118.81,119.2,118.59,119.05,6975.0
2020-03-31 14:35:00,119.11,119.2,118.77,119.2,3700.0,119.11,119.2,118.77,119.2,3700.0
2020-03-31 14:40:00,119.23,119.3,119.07,119.15,4812.0,119.23,119.3,119.07,119.15,4812.0
2020-03-31 14:45:00,119.08,119.08,118.68,118.7,7498.0,119.08,119.08,118.68,118.7,7498.0
2020-03-31 14:50:00,118.81,119.14,118.8,119.0,7615.0,118.81,119.14,118.8,119.0,7615.0
2020-03-31 14:55:00,119.02,119.29,118.92,118.99,6025.0,119.02,119.29,118.92,118.99,6025.0
2020-03-31 15:00:00,118.97,119.15,118.43,118.48,6416.0,118.97,119.15,118.43,118.48,6416.0
2020-03-31 15:05:00,118.45,118.66,118.4,118.62,8386.0,118.45,118.66,118.4,118.62,8386.0
2020-03-31 15:10:00,118.59,118.64,117.65,117.68,10434.0,118.59,118.64,117.65,117.68,10434.0
2020-03-31 15:15:00,117.73,117.99,117.22,117.3,16363.0,117.73,117.99,117.22,117.3,16363.0
2020-03-31 15:20:00,117.33,117.66,117.08,117.61,17662.0,117.33,117.66,117.08,117.61,17662.0
2020-03-31 15:25:00,117.6,117.85,117.43,117.5,27255.0,117.6,117.85,117.43,117.5,27255.0
2020-03-31 15:30:00,117.53,118.55,117.53,118.55,8952.0,117.53,118.55,117.53,118.55,8952.0
2020-03-31 15:35:00,118.58,118.69,118.0,118.61,10844.0,118.58,118.69,118.0,118.61,10844.0
2020-03-31 15:40:00,118.72,118.8,118.32,118.37,12715.0,118.72,118.8,118.32,118.37,12715.0
2020-03-31 15:45:00,118.43,118.83,118.3,118.61,33056.0,118.43,118.83,118.3,118.61,33056.0
2020-03-31 15:50:00,118.66,118.76,116.29,118.28,107261.0,118.66,118.76,116.29,118.28,107261.0
2020-03-31 15:55:00,118.07,118.77,117.86,118.59,95302.0,118.07,118.77,117.86,118.59,95302.0
2020-04-01 09:30:00,115.52,116.85,115.0,115.62,41221.0,115.52,116.85,115.0,115.62,41221.0
2020-04-01 09:35:00,115.61,116.21,114.66,115.37,46236.0,115.61,116.21,114.66,115.37,46236.0
2020-04-01 09:40:00,115.26,118.24,115.25,117.46,29710.0,115.26,118.24,115.25,117.46,29710.0
2020-04-01 09:45:00,117.77,120.81,117.3,120.68,73033.0,117.77,120.81,117.3,120.68,73033.0
2020-04-01 09:50:00,120.18,121.72,119.26,120.14,36564.0,120.18,121.72,119.26,120.14,36564.0
2020-04-01 09:55:00,119.98,121.49,119.62,121.45,74716.0,119.98,121.49,119.62,121.45,74716.0
2020-04-01 10:00:00,121.45,121.87,120.35,120.45,25917.0,121.45,121.87,120.35,120.45,25917.0
2020-04-01 10:05:00,120.46,122.0,120.26,121.82,22557.0,120.46,122.0,120.26,121.82,22557.0
2020-04-01 10:10:00,121.83,123.19,121.82,123.04,55588.0,121.83,123.19,121.82,123.04,55588.0
2020-04-01 10:15:00,122.79,122.94,122.0,122.34,33529.0,122.79,122.94,122.0,122.34,33529.0
2020-04-01 10:20:00,122.15,122.54,121.5,121.5,48334.0,122.15,122.54,121.5,121.5,48334.0
2020-04-01 10:25:00,121.65,122.83,121.25,122.83,25044.0,121.65,122.83,121.25,122.83,25044.0
2020-04-01 10:30:00,122.81,123.43,122.43,122.66,25504.0,122.81,123.43,122.43,122.66,25504.0
2020-04-01 10:35:00,122.68,123.91,122.68,123.4,66764.0,122.68,123.91,122.68,123.4,66764.0
2020-04-01 10:40:00,123.46,123.69,122.3,122.8,34785.0,123.46,123.69,122.3,122.8,34785.0
2020-04-01 10:45:00,122.86,122.99,121.8,122.27,55733.0,122.86,122.99,121.8,122.27,55733.0
2020-04-01 10:50:00,122.04,122.6,121.52,121.58,52988.0,122.04,122.6,121.52,121.58,52988.0
2020-04-01 10:55:00,121.58,122.48,121.57,122.47,14246.0,121.58,122.48,121.57,122.47,14246.0
2020-04-01 11:00:00,122.46,122.72,122.0,122.72,20418.0,122.46,122.72,122.0,122.72,20418.0
2020-04-01 11:05:00,122.8,123.23,122.64,122.71,30449.0,122.8,123.23,122.64,122.71,30449.0
2020-04-01 11:10:00,122.73,122.95,122.35,122.41,14616.0,122.73,122.95,122.35,122.41,14616.0
2020-04-01 11:15:00,122.39,122.52,121.83,122.14,31898.0,122.39,122.52,121.83,122.14,31898.0
2020-04-01 11:20:00,122.21,122.44,121.78,121.9,21049.0,122.21,122.44,121.78,121.9,21049.0
2020-04-01 11:25:00,121.95,121.95,121.01,121.19,18702.0,121.95,121.95,121.01,121.19,18702.0
2020-04-01 11:30:00,121.03,121.1,119.91,120.0,53767.0,121.03,121.1,119.91,120.0,53767.0
2020-04-01 11:35:00,120.05,120.68,119.22,119.31,59953.0,120.05,120.68,119.22,119.31,59953.0
2020-04-01 11:40:00,119.33,119.94,118.91,119.44,26839.0,119.33,119.94,118.91,119.44,26839.0
2020-04-01 11:45:00,119.53,120.07,118.52,118.53,40378.0,119.53,120.07,118.52,118.53,40378.0
2020-04-01 11:50:00,118.57,119.5,118.4,119.05,55552.0,118.57,119.5,118.4,119.05,55552.0
2020-04-01 11:55:00,119.03,119.83,118.67,118.67,38389.0,119.03,119.83,118.67,118.67,38389.0
2020-04-01 12:00:00,118.76,118.76,117.21,117.37,29946.0,118.76,118.76,117.21,117.37,29946.0
2020-04-01 12:05:00,117.35,118.09,117.29,118.09,16523.0,117.35,118.09,117.29,118.09,16523.0
2020-04-01 12:10:00,117.96,118.44,117.79,118.15,20061.0,117.96,118.44,117.79,118.15,20061.0
2020-04-01 12:15:00,118.13,118.13,117.15,117.44,26730.0,118.13,118.13,117.15,117.44,26730.0
2020-04-01 12:20:00,117.5,117.78,117.08,117.6,16055.0,117.5,117.78,117.08,117.6,16055.0
2020-04-01 12:25:00,117.59,118.17,117.34,117.44,14112.0,117.59,118.17,117.34,117.44,14112.0
2020-04-01 12:30:00,117.43,117.86,117.22,117.5,28346.0,117.43,117.86,117.22,117.5,28346.0
2020-04-01 12:35:00,117.5,117.9,116.68,116.93,30038.0,117.5,117.9,116.68,116.93,30038.0
2020-04-01 12:40:00,116.88,117.09,116.35,116.36,12131.0,116.88,117.09,116.35,116.36,12131.0
2020-04-01 12:45:00,116.44,117.03,116.35,116.85,10708.0,116.44,117.03,116.35,116.85,10708.0
2020-04-01 12:50:00,116.71,117.26,116.56,117.05,9342.0,116.71,117.26,116.56,117.05,9342.0
2020-04-01 12:55:00,117.01,117.71,117.01,117.58,31233.0,117.01,117.71,117.01,117.58,31233.0
2020-04-01 13:00:00,117.52,118.15,117.16,117.86,18956.0,117.52,118.15,117.16,117.86,18956.0
2020-04-01 13:05:00,117.85,117.85,116.62,117.17,31036.0,117.85,117.85,116.62,117.17,31036.0
2020-04-01 13:10:00,116.97,117.27,116.63,116.97,10931.0,116.97,117.27,116.63,116.97,10931.0
2020-04-01 13:15:00,117.12,117.24,116.67,116.9,16508.0,117.12,117.24,116.67,116.9,16508.0
2020-04-01 13:20:00,116.96,118.21,116.95,118.16,27789.0,116.96,118.21,116.95,118.16,27789.0
2020-04-01 13:25:00,118.07,118.58,117.86,118.58,11391.0,118.07,118.58,117.86,118.58,11391.0
2020-04-01 13:30:00,118.56,118.91,118.39,118.67,20174.0,118.56,118.91,118.39,118.67,20174.0
2020-04-01 13:35:00,118.6,119.15,118.2,118.58,17900.0,118.6,119.15,118.2,118.58,17900.0
2020-04-01 13:40:00,118.48,118.57,117.25,117.61,18025.0,118.48,118.57,117.25,117.61,18025.0
2020-04-01 13:45:00,117.47,117.66,117.08,117.34,14924.0,117.47,117.66,117.08,117.34,14924.0
2020-04-01 13:50:00,117.47,117.47,116.89,117.0,8751.0,117.47,117.47,116.89,117.0,8751.0
2020-04-01 13:55:00,116.99,118.2,116.99,118.19,13684.0,116.99,118.2,116.99,118.19,13684.0
2020-04-01 14:00:00,118.09,118.26,117.25,117.25,11401.0,118.09,118.26,117.25,117.25,11401.0
2020-04-01 14:05:00,117.25,117.47,116.74,116.74,14639.0,117.25,117.47,116.74,116.74,14639.0
2020-04-01 14:10:00,116.71,116.95,116.61,116.75,15872.0,116.71,116.95,116.61,116.75,15872.0
2020-04-01 14:15:00,116.76,116.92,116.13,116.32,16065.0,116.76,116.92,116.13,116.32,16065.0
2020-04-01 14:20:00,116.33,116.82,116.2,116.45,9530.0,116.33,116.82,116.2,116.45,9530.0
2020-04-01 14:25:00,116.44,116.79,116.22,116.61,11515.0,116.44,116.79,116.22,116.61,11515.0
2020-04-01 14:30:00,116.72,116.72,116.0,116.26,13004.0,116.72,116.72,116.0,116.26,13004.0
2020-04-01 14:35:00,116.27,116.62,116.08,116.5,12450.0,116.27,116.62,116.08,116.5,12450.0
2020-04-01 14:40:00,116.44,116.46,116.05,116.1,16190.0,116.44,116.46,116.05,116.1,16190.0
2020-04-01 14:45:00,116.2,116.49,116.14,116.49,12016.0,116.2,116.49,116.14,116.49,12016.0
2020-04-01 14:50:00,116.4,116.74,116.32,116.37,11676.0,116.4,116.74,116.32,116.37,11676.0
2020-04-01 14:55:00,116.52,116.52,115.9,116.11,19914.0,116.52,116.52,115.9,116.11,19914.0
2020-04-01 15:00:00,116.22,116.26,115.85,116.1,76555.0,116.22,116.26,115.85,116.1,76555.0
2020-04-01 15:05:00,116.06,116.1,115.67,115.96,17046.0,116.06,116.1,115.67,115.96,17046.0
2020-04-01 15:10:00,115.98,115.99,115.78,115.78,44582.0,115.98,115.99,115.78,115.78,44582.0
2020-04-01 15:15:00,115.78,116.3,115.77,116.2,15362.0,115.78,116.3,115.77,116.2,15362.0
2020-04-01 15:20:00,116.13,116.24,115.93,115.97,14039.0,116.13,116.24,115.93,115.97,14039.0
2020-04-01 15:25:00,115.92,116.05,115.72,115.72,16810.0,115.92,116.05,115.72,115.72,16810.0
2020-04-01 15:30:00,115.69,116.06,115.65,115.88,18377.0,115.69,116.06,115.65,115.88,18377.0
2020-04-01 15:35:00,115.92,116.13,115.69,115.88,24931.0,115.92,116.13,115.69,115.88,24931.0
2020-04-01 15:40:00,115.84,116.13,115.83,116.01,24195.0,115.84,116.13,115.83,116.01,24195.0
2020-04-01 15:45:00,116.04,116.45,115.97,116.12,25993.0,116.04,116.45,115.97,116.12,25993.0
2020-04-01 15:50:00,116.06,116.48,115.87,116.37,36604.0,116.06,116.48,115.87,116.37,36604.0
2020-04-01 15:55:00,116.38,116.81,116.12,116.27,79799.0,116.38,116.81,116.12,116.27,79799.0
2020-04-02 09:30:00,117.09,119.15,116.51,118.68,33840.0,117.09,119.15,116.51,118.68,33840.0
2020-04-02 09:35:00,118.92,118.92,117.69,118.54,32531.0,118.92,118.92,117.69,118.54,32531.0
2020-04-02 09:40:00,118.45,119.31,118.18,119.31,26133.0,118.45,119.31,118.18,119.31,26133.0
2020-04-02 09:45:00,119.31,119.5,117.68,117.86,16264.0,119.31,119.5,117.68,117.86,16264.0
2020-04-02 09:50:00,117.55,118.36,117.54,117.61,3668.0,117.55,118.36,117.54,117.61,3668.0
2020-04-02 09:55:00,117.35,118.54,117.35,118.09,4697.0,117.35,118.54,117.35,118.09,4697.0
2020-04-02 10:00:00,118.28,119.19,118.27,118.7,12934.0,118.28,119.19,118.27,118.7,12934.0
2020-04-02 10:05:00,118.84,119.19,118.61,119.12,18159.0,118.84,119.19,118.61,119.12,18159.0
2020-04-02 10:10:00,119.2,120.12,118.92,119.23,31749.0,119.2,120.12,118.92,119.23,31749.0
2020-04-02 10:15:00,119.29,119.39,118.18,118.18,7165.0,119.29,119.39,118.18,118.18,7165.0
2020-04-02 10:20:00,118.26,118.27,117.5,117.53,29810.0,118.26,118.27,117.5,117.53,29810.0
2020-04-02 10:25:00,117.53,118.65,117.46,118.65,19614.0,117.53,118.65,117.46,118.65,19614.0
2020-04-02 10:30:00,118.43,118.68,117.78,118.01,9855.0,118.43,118.68,117.78,118.01,9855.0
2020-04-02 10:35:00,117.94,118.89,117.94,118.38,9086.0,117.94,118.89,117.94,118.38,9086.0
2020-04-02 10:40:00,118.38,118.6,116.71,117.06,17846.0,118.38,118.6,116.71,117.06,17846.0
2020-04-02 10:45:00,117.11,117.73,116.72,116.86,5900.0,117.11,117.73,116.72,116.86,5900.0
2020-04-02 10:50:00,116.71,117.18,116.17,116.19,12200.0,116.71,117.18,116.17,116.19,12200.0
2020-04-02 10:55:00,116.16,117.48,116.16,117.42,10130.0,116.16,117.48,116.16,117.42,10130.0
2020-04-02 11:00:00,117.43,118.29,117.41,117.89,17376.0,117.43,118.29,117.41,117.89,17376.0
2020-04-02 11:05:00,117.92,117.93,117.15,117.55,8738.0,117.92,117.93,117.15,117.55,8738.0
2020-04-02 11:10:00,117.58,117.7,117.27,117.56,9276.0,117.58,117.7,117.27,117.56,9276.0
2020-04-02 11:15:00,117.38,118.43,117.38,118.32,7004.0,117.38,118.43,117.38,118.32,7004.0
2020-04-02 11:20:00,118.31,118.46,117.8,118.39,14025.0,118.31,118.46,117.8,118.39,14025.0
2020-04-02 11:25:00,118.27,118.35,117.68,118.11,8657.0,118.27,118.35,117.68,118.11,8657.0
2020-04-02 11:30:00,118.05,118.3,117.91,117.91,9564.0,118.05,118.3,117.91,117.91,9564.0
2020-04-02 11:35:00,117.93,118.3,117.38,117.77,10000.0,117.93,118.3,117.38,117.77,10000.0
2020-04-02 11:40:00,117.79,118.06,117.53,117.53,11294.0,117.79,118.06,117.53,117.53,11294.0
2020-04-02 11:45:00,117.41,117.77,117.25,117.77,6213.0,117.41,117.77,117.25,117.77,6213.0
2020-04-02 11:50:00,117.69,117.69,116.83,116.83,6729.0,117.69,117.69,116.83,116.83,6729.0
2020-04-02 11:55:00,116.91,117.77,116.78,117.4,7669.0,116.91,117.77,116.78,117.4,7669.0
2020-04-02 12:00:00,117.25,117.44,116.71,116.99,4311.0,117.25,117.44,116.71,116.99,4311.0
2020-04-02 12:05:00,117.01,117.36,116.98,116.99,2750.0,117.01,117.36,116.98,116.99,2750.0
2020-04-02 12:10:00,116.83,117.34,116.73,116.93,5000.0,116.83,117.34,116.73,116.93,5000.0
2020-04-02 12:15:00,116.98,117.08,116.59,116.98,8762.0,116.98,117.08,116.59,116.98,8762.0
2020-04-02 12:20:00,116.98,117.55,116.98,117.1,16050.0,116.98,117.55,116.98,117.1,16050.0
2020-04-02 12:25:00,117.21,117.21,116.77,116.78,8359.0,117.21,117.21,116.77,116.78,8359.0
2020-04-02 12:30:00,116.85,117.01,116.54,116.79,7781.0,116.85,117.01,116.54,116.79,7781.0
2020-04-02 12:35:00,116.71,116.95,116.41,116.55,4093.0,116.71,116.95,116.41,116.55,4093.0
2020-04-02 12:40:00,116.56,116.95,116.56,116.79,8749.0,116.56,116.95,116.56,116.79,8749.0
2020-04-02 12:45:00,116.65,117.28,116.65,116.89,4755.0,116.65,117.28,116.65,116.89,4755.0
2020-04-02 12:50:00,116.82,117.3,116.8,117.13,3800.0,116.82,117.3,116.8,117.13,3800.0
2020-04-02 12:55:00,117.13,117.29,116.89,117.01,6400.0,117.13,117.29,116.89,117.01,6400.0
2020-04-02 13:00:00,117.09,117.43,116.98,117.08,11247.0,117.09,117.43,116.98,117.08,11247.0
2020-04-02 13:05:00,117.07,117.17,116.89,117.17,10317.0,117.07,117.17,116.89,117.17,10317.0
2020-04-02 13:10:00,117.0,117.16,116.9,116.96,15728.0,117.0,117.16,116.9,116.96,15728.0
2020-04-02 13:15:00,116.96,117.05,116.84,116.84,6600.0,116.96,117.05,116.84,116.84,6600.0
2020-04-02 13:20:00,116.8,116.93,116.53,116.55,13933.0,116.8,116.93,116.53,116.55,13933.0
2020-04-02 13:25:00,116.51,116.59,115.49,115.75,13207.0,116.51,116.59,115.49,115.75,13207.0
2020-04-02 13:30:00,115.75,116.18,115.68,115.77,8450.0,115.75,116.18,115.68,115.77,8450.0
2020-04-02 13:35:00,115.74,116.08,115.57,115.93,15084.0,115.74,116.08,115.57,115.93,15084.0
2020-04-02 13:40:00,116.06,116.76,115.94,116.59,9090.0,116.06,116.76,115.94,116.59,9090.0
2020-04-02 13:45:00,116.69,116.79,116.23,116.23,6310.0,116.69,116.79,116.23,116.23,6310.0
2020-04-02 13:50:00,116.2,116.68,116.13,116.52,13695.0,116.2,116.68,116.13,116.52,13695.0
2020-04-02 13:55:00,116.53,116.66,116.15,116.45,14475.0,116.53,116.66,116.15,116.45,14475.0
2020-04-02 14:00:00,116.5,116.67,116.32,116.36,28914.0,116.5,116.67,116.32,116.36,28914.0
2020-04-02 14:05:00,116.45,116.67,116.29,116.45,9571.0,116.45,116.67,116.29,116.45,9571.0
2020-04-02 14:10:00,116.45,117.03,116.45,117.03,20163.0,116.45,117.03,116.45,117.03,20163.0
2020-04-02 14:15:00,116.91,117.07,116.38,116.54,10995.0,116.91,117.07,116.38,116.54,10995.0
2020-04-02 14:20:00,116.58,116.93,116.46,116.54,8400.0,116.58,116.93,116.46,116.54,8400.0
2020-04-02 14:25:00,116.57,116.82,116.56,116.67,8535.0,116.57,116.82,116.56,116.67,8535.0
2020-04-02 14:30:00,116.61,116.82,116.41,116.43,11431.0,116.61,116.82,116.41,116.43,11431.0
2020-04-02 14:35:00,116.43,116.8,116.42,116.72,8802.0,116.43,116.8,116.42,116.72,8802.0
2020-04-02 14:40:00,116.73,116.77,116.56,116.57,14699.0,116.73,116.77,116.56,116.57,14699.0
2020-04-02 14:45:00,116.57,116.87,116.44,116.56,12523.0,116.57,116.87,116.44,116.56,12523.0
2020-04-02 14:50:00,116.5,117.61,116.47,117.22,7914.0,116.5,117.61,116.47,117.22,7914.0
2020-04-02 14:55:00,117.19,117.81,117.17,117.73,11013.0,117.19,117.81,117.17,117.73,11013.0
2020-04-02 15:00:00,117.74,118.09,117.6,117.95,17433.0,117.74,118.09,117.6,117.95,17433.0
2020-04-02 15:05:00,117.85,117.85,117.06,117.4,11894.0,117.85,117.85,117.06,117.4,11894.0
2020-04-02 15:10:00,117.33,117.4,116.94,116.98,10982.0,117.33,117.4,116.94,116.98,10982.0
2020-04-02 15:15:00,116.99,117.15,116.63,116.97,11209.0,116.99,117.15,116.63,116.97,11209.0
2020-04-02 15:20:00,117.02,117.22,116.64,116.64,9614.0,117.02,117.22,116.64,116.64,9614.0
2020-04-02 15:25:00,116.59,116.7,116.04,116.36,15111.0,116.59,116.7,116.04,116.36,15111.0
2020-04-02 15:30:00,116.37,116.66,116.08,116.64,18468.0,116.37,116.66,116.08,116.64,18468.0
2020-04-02 15:35:00,116.62,116.87,116.26,116.68,23030.0,116.62,116.87,116.26,116.68,23030.0
2020-04-02 15:40:00,116.73,117.78,116.73,117.78,17160.0,116.73,117.78,116.73,117.78,17160.0
2020-04-02 15:45:00,117.69,118.0,117.44,117.76,23323.0,117.69,118.0,117.44,117.76,23323.0
2020-04-02 15:50:00,117.82,119.31,117.75,119.29,57546.0,117.82,119.31,117.75,119.29,57546.0
2020-04-02 15:55:00,119.28,119.84,119.09,119.5,115625.0,119.28,119.84,119.09,119.5,115625.0
2020-04-03 09:30:00,119.34,120.34,119.0,120.06,33975.0,119.34,120.34,119.0,120.06,33975.0
2020-04-03 09:35:00,120.12,120.32,118.57,120.22,23300.0,120.12,120.32,118.57,120.22,23300.0
2020-04-03 09:40:00,120.26,120.5,119.51,119.76,12751.0,120.26,120.5,119.51,119.76,12751.0
2020-04-03 09:45:00,119.49,120.0,119.11,119.45,12230.0,119.49,120.0,119.11,119.45,12230.0
2020-04-03 09:50:00,119.33,119.44,118.69,119.15,10278.0,119.33,119.44,118.69,119.15,10278.0
2020-04-03 09:55:00,118.93,121.3,118.92,121.27,28216.0,118.93,121.3,118.92,121.27,28216.0
2020-04-03 10:00:00,120.89,121.6,120.29,120.49,8818.0,120.89,121.6,120.29,120.49,8818.0
2020-04-03 10:05:00,120.62,120.8,119.84,119.93,12421.0,120.62,120.8,119.84,119.93,12421.0
2020-04-03 10:10:00,119.96,120.01,119.12,119.34,7705.0,119.96,120.01,119.12,119.34,7705.0
2020-04-03 10:15:00,119.27,119.5,118.55,118.72,8827.0,119.27,119.5,118.55,118.72,8827.0
2020-04-03 10:20:00,118.65,119.42,118.55,119.42,9071.0,118.65,119.42,118.55,119.42,9071.0
2020-04-03 10:25:00,119.31,119.63,119.29,119.42,5070.0,119.31,119.63,119.29,119.42,5070.0
2020-04-03 10:30:00,119.37,119.64,118.88,119.62,12521.0,119.37,119.64,118.88,119.62,12521.0
2020-04-03 10:35:00,119.62,120.02,119.05,119.33,4912.0,119.62,120.02,119.05,119.33,4912.0
2020-04-03 10:40:00,119.37,119.41,118.73,119.18,8710.0,119.37,119.41,118.73,119.18,8710.0
2020-04-03 10:45:00,119.16,119.61,119.16,119.53,3304.0,119.16,119.61,119.16,119.53,3304.0
2020-04-03 10:50:00,119.41,119.49,119.05,119.17,10558.0,119.41,119.49,119.05,119.17,10558.0
2020-04-03 10:55:00,119.32,119.37,118.94,119.29,8502.0,119.32,119.37,118.94,119.29,8502.0
2020-04-03 11:00:00,119.26,119.67,119.26,119.53,4886.0,119.26,119.67,119.26,119.53,4886.0
2020-04-03 11:05:00,119.44,119.63,119.22,119.55,5756.0,119.44,119.63,119.22,119.55,5756.0
2020-04-03 11:10:00,119.55,119.98,119.54,119.75,4663.0,119.55,119.98,119.54,119.75,4663.0
2020-04-03 11:15:00,119.65,119.76,119.49,119.76,4199.0,119.65,119.76,119.49,119.76,4199.0
2020-04-03 11:20:00,119.76,119.94,119.54,119.6,4295.0,119.76,119.94,119.54,119.6,4295.0
2020-04-03 11:25:00,119.61,119.88,119.55,119.88,3572.0,119.61,119.88,119.55,119.88,3572.0
2020-04-03 11:30:00,119.81,119.85,119.56,119.8,8928.0,119.81,119.85,119.56,119.8,8928.0
2020-04-03 11:35:00,119.76,120.0,119.6,120.0,5305.0,119.76,120.0,119.6,120.0,5305.0
2020-04-03 11:40:00,119.91,120.0,119.5,119.5,4201.0,119.91,120.0,119.5,119.5,4201.0
2020-04-03 11:45:00,119.47,119.62,119.32,119.51,4928.0,119.47,119.62,119.32,119.51,4928.0
2020-04-03 11:50:00,119.62,119.62,119.34,119.52,3319.0,119.62,119.62,119.34,119.52,3319.0
2020-04-03 11:55:00,119.55,119.82,119.55,119.71,7677.0,119.55,119.82,119.55,119.71,7677.0
2020-04-03 12:00:00,119.76,119.9,119.44,119.84,8351.0,119.76,119.9,119.44,119.84,8351.0
2020-04-03 12:05:00,119.67,119.71,118.97,119.04,12472.0,119.67,119.71,118.97,119.04,12472.0
2020-04-03 12:10:00,119.06,119.23,118.95,119.23,9617.0,119.06,119.23,118.95,119.23,9617.0
2020-04-03 12:15:00,119.29,119.29,118.85,119.06,3833.0,119.29,119.29,118.85,119.06,3833.0
2020-04-03 12:20:00,118.99,119.39,118.99,119.38,7327.0,118.99,119.39,118.99,119.38,7327.0
2020-04-03 12:25:00,119.43,119.43,118.78,118.87,14089.0,119.43,119.43,118.78,118.87,14089.0
2020-04-03 12:30:00,118.91,119.02,118.74,118.75,8951.0,118.91,119.02,118.74,118.75,8951.0
2020-04-03 12:35:00,118.75,119.11,118.69,119.0,9830.0,118.75,119.11,118.69,119.0,9830.0
2020-04-03 12:40:00,119.0,119.3,118.86,119.26,8996.0,119.0,119.3,118.86,119.26,8996.0
2020-04-03 12:45:00,119.28,119.51,119.07,119.5,6710.0,119.28,119.51,119.07,119.5,6710.0
2020-04-03 12:50:00,119.51,119.6,119.07,119.3,6986.0,119.51,119.6,119.07,119.3,6986.0
2020-04-03 12:55:00,119.18,119.31,119.01,119.11,6045.0,119.18,119.31,119.01,119.11,6045.0
2020-04-03 13:00:00,119.16,119.21,118.99,119.15,4201.0,119.16,119.21,118.99,119.15,4201.0
2020-04-03 13:05:00,119.2,119.33,119.14,119.24,11052.0,119.2,119.33,119.14,119.24,11052.0
2020-04-03 13:10:00,119.24,119.34,119.08,119.24,6366.0,119.24,119.34,119.08,119.24,6366.0
2020-04-03 13:15:00,119.18,119.34,119.05,119.05,6719.0,119.18,119.34,119.05,119.05,6719.0
2020-04-03 13:20:00,119.08,119.14,118.99,119.09,7622.0,119.08,119.14,118.99,119.09,7622.0
2020-04-03 13:25:00,119.0,119.0,118.65,118.86,6100.0,119.0,119.0,118.65,118.86,6100.0
2020-04-03 13:30:00,118.78,118.88,118.72,118.84,6798.0,118.78,118.88,118.72,118.84,6798.0
2020-04-03 13:35:00,118.83,118.89,118.72,118.73,6426.0,118.83,118.89,118.72,118.73,6426.0
2020-04-03 13:40:00,118.75,118.75,118.39,118.52,8801.0,118.75,118.75,118.39,118.52,8801.0
2020-04-03 13:45:00,118.5,119.0,118.5,118.83,10200.0,118.5,119.0,118.5,118.83,10200.0
2020-04-03 13:50:00,118.9,119.06,118.81,118.86,5285.0,118.9,119.06,118.81,118.86,5285.0
2020-04-03 13:55:00,118.85,118.88,118.58,118.69,6584.0,118.85,118.88,118.58,118.69,6584.0
2020-04-03 14:00:00,118.71,118.81,118.25,118.32,5312.0,118.71,118.81,118.25,118.32,5312.0
2020-04-03 14:05:00,118.27,118.32,118.12,118.27,4374.0,118.27,118.32,118.12,118.27,4374.0
2020-04-03 14:10:00,118.23,118.23,118.05,118.13,7922.0,118.23,118.23,118.05,118.13,7922.0
2020-04-03 14:15:00,118.13,118.28,117.77,117.92,13562.0,118.13,118.28,117.77,117.92,13562.0
2020-04-03 14:20:00,117.92,118.45,117.85,118.34,9174.0,117.92,118.45,117.85,118.34,9174.0
2020-04-03 14:25:00,118.34,118.85,118.33,118.81,4870.0,118.34,118.85,118.33,118.81,4870.0
2020-04-03 14:30:00,118.81,118.81,118.26,118.65,7993.0,118.81,118.81,118.26,118.65,7993.0
2020-04-03 14:35:00,118.77,118.9,118.56,118.57,5921.0,118.77,118.9,118.56,118.57,5921.0
2020-04-03 14:40:00,118.57,118.71,118.37,118.37,5099.0,118.57,118.71,118.37,118.37,5099.0
2020-04-03 14:45:00,118.47,118.7,118.4,118.66,5955.0,118.47,118.7,118.4,118.66,5955.0
2020-04-03 14:50:00,118.7,118.94,118.57,118.75,10154.0,118.7,118.94,118.57,118.75,10154.0
2020-04-03 14:55:00,118.78,119.05,118.78,119.04,7466.0,118.78,119.05,118.78,119.04,7466.0
2020-04-03 15:00:00,118.99,119.12,118.67,118.67,9815.0,118.99,119.12,118.67,118.67,9815.0
2020-04-03 15:05:00,118.68,118.89,118.6,118.78,12495.0,118.68,118.89,118.6,118.78,12495.0
2020-04-03 15:10:00,118.8,118.81,118.39,118.6,6317.0,118.8,118.81,118.39,118.6,6317.0
2020-04-03 15:15:00,118.64,119.0,118.53,118.97,7106.0,118.64,119.0,118.53,118.97,7106.0
2020-04-03 15:20:00,118.97,119.15,118.71,118.83,10014.0,118.97,119.15,118.71,118.83,10014.0
2020-04-03 15:25:00,118.76,118.89,118.61,118.67,5368.0,118.76,118.89,118.61,118.67,5368.0
2020-04-03 15:30:00,118.69,118.71,118.11,118.11,9967.0,118.69,118.71,118.11,118.11,9967.0
2020-04-03 15:35:00,118.07,118.27,118.02,118.17,13733.0,118.07,118.27,118.02,118.17,13733.0
2020-04-03 15:40:00,118.2,118.25,117.95,118.09,15117.0,118.2,118.25,117.95,118.09,15117.0
2020-04-03 15:45:00,118.13,118.44,118.06,118.34,24602.0,118.13,118.44,118.06,118.34,24602.0
2020-04-03 15:50:00,118.41,118.95,118.35,118.56,36029.0,118.41,118.95,118.35,118.56,36029.0
2020-04-03 15:55:00,118.5,118.8,118.28,118.49,55691.0,118.5,118.8,118.28,118.49,55691.0
2020-04-06 09:30:00,120.76,121.0,119.01,119.84,72668.0,120.76,121.0,119.01,119.84,72668.0
2020-04-06 09:35:00,119.84,120.77,119.38,120.54,17942.0,119.84,120.77,119.38,120.54,17942.0
2020-04-06 09:40:00,120.57,120.76,120.27,120.41,8458.0,120.57,120.76,120.27,120.41,8458.0
2020-04-06 09:45:00,120.68,122.0,120.68,121.77,12756.0,120.68,122.0,120.68,121.77,12756.0
2020-04-06 09:50:00,121.83,122.48,121.42,121.81,33951.0,121.83,122.48,121.42,121.81,33951.0
2020-04-06 09:55:00,121.81,122.11,121.66,122.03,20228.0,121.81,122.11,121.66,122.03,20228.0
2020-04-06 10:00:00,122.03,122.03,121.26,121.61,18252.0,122.03,122.03,121.26,121.61,18252.0
2020-04-06 10:05:00,121.58,121.6,120.7,121.17,12900.0,121.58,121.6,120.7,121.17,12900.0
2020-04-06 10:10:00,121.15,121.15,120.61,120.69,5840.0,121.15,121.15,120.61,120.69,5840.0
2020-04-06 10:15:00,120.71,121.04,120.55,120.9,7500.0,120.71,121.04,120.55,120.9,7500.0
2020-04-06 10:20:00,120.77,121.61,120.7,121.43,7300.0,120.77,121.61,120.7,121.43,7300.0
2020-04-06 10:25:00,121.33,121.38,120.66,120.66,9371.0,121.33,121.38,120.66,120.66,9371.0
2020-04-06 10:30:00,120.68,120.72,120.12,120.64,16817.0,120.68,120.72,120.12,120.64,16817.0
2020-04-06 10:35:00,120.69,121.37,120.48,121.34,30449.0,120.69,121.37,120.48,121.34,30449.0
2020-04-06 10:40:00,121.49,121.49,120.76,120.78,14979.0,121.49,121.49,120.76,120.78,14979.0
2020-04-06 10:45:00,120.66,121.07,120.65,121.01,7870.0,120.66,121.07,120.65,121.01,7870.0
2020-04-06 10:50:00,121.01,121.19,120.84,121.06,6257.0,121.01,121.19,120.84,121.06,6257.0
2020-04-06 10:55:00,121.07,121.16,120.83,121.16,4556.0,121.07,121.16,120.83,121.16,4556.0
2020-04-06 11:00:00,121.32,121.6,121.11,121.57,12278.0,121.32,121.6,121.11,121.57,12278.0
2020-04-06 11:05:00,121.53,121.79,121.52,121.79,15594.0,121.53,121.79,121.52,121.79,15594.0
2020-04-06 11:10:00,121.79,122.17,121.79,121.89,11425.0,121.79,122.17,121.79,121.89,11425.0
2020-04-06 11:15:00,121.81,122.13,121.79,121.96,22290.0,121.81,122.13,121.79,121.96,22290.0
2020-04-06 11:20:00,121.92,121.97,121.75,121.78,6900.0,121.92,121.97,121.75,121.78,6900.0
2020-04-06 11:25:00,121.77,122.15,121.77,122.04,13172.0,121.77,122.15,121.77,122.04,13172.0
2020-04-06 11:30:00,121.99,122.04,121.68,121.69,9194.0,121.99,122.04,121.68,121.69,9194.0
2020-04-06 11:35:00,121.68,121.71,121.33,121.64,6627.0,121.68,121.71,121.33,121.64,6627.0
2020-04-06 11:40:00,121.65,121.8,121.61,121.69,5412.0,121.65,121.8,121.61,121.69,5412.0
2020-04-06 11:45:00,121.72,122.0,121.72,121.85,6300.0,121.72,122.0,121.72,121.85,6300.0
2020-04-06 11:50:00,121.83,121.83,121.52,121.58,4300.0,121.83,121.83,121.52,121.58,4300.0
2020-04-06 11:55:00,121.49,121.78,121.44,121.6,3780.0,121.49,121.78,121.44,121.6,3780.0
2020-04-06 12:00:00,121.68,121.94,121.54,121.81,5526.0,121.68,121.94,121.54,121.81,5526.0
2020-04-06 12:05:00,121.77,121.82,121.57,121.67,7948.0,121.77,121.82,121.57,121.67,7948.0
2020-04-06 12:10:00,121.66,121.79,121.52,121.79,8408.0,121.66,121.79,121.52,121.79,8408.0
2020-04-06 12:15:00,121.79,121.79,121.5,121.77,7274.0,121.79,121.79,121.5,121.77,7274.0
2020-04-06 12:20:00,121.82,122.01,121.73,121.98,18326.0,121.82,122.01,121.73,121.98,18326.0
2020-04-06 12:25:00,121.91,121.99,121.74,121.84,5932.0,121.91,121.99,121.74,121.84,5932.0
2020-04-06 12:30:00,121.78,121.98,121.78,121.92,6419.0,121.78,121.98,121.78,121.92,6419.0
2020-04-06 12:35:00,121.98,122.0,121.82,121.96,7148.0,121.98,122.0,121.82,121.96,7148.0
2020-04-06 12:40:00,121.96,122.05,121.78,121.79,5605.0,121.96,122.05,121.78,121.79,5605.0
2020-04-06 12:45:00,121.81,121.81,121.58,121.71,6883.0,121.81,121.81,121.58,121.71,6883.0
2020-04-06 12:50:00,121.64,121.92,121.58,121.92,4598.0,121.64,121.92,121.58,121.92,4598.0
2020-04-06 12:55:00,121.92,121.92,121.73,121.92,4172.0,121.92,121.92,121.73,121.92,4172.0
2020-04-06 13:00:00,121.89,122.0,121.66,121.73,6621.0,121.89,122.0,121.66,121.73,6621.0
2020-04-06 13:05:00,121.7,121.78,121.53,121.67,3803.0,121.7,121.78,121.53,121.67,3803.0
2020-04-06 13:10:00,121.73,121.85,121.56,121.57,6351.0,121.73,121.85,121.56,121.57,6351.0
2020-04-06 13:15:00,121.56,121.6,121.3,121.4,7601.0,121.56,121.6,121.3,121.4,7601.0
2020-04-06 13:20:00,121.48,121.66,121.33,121.66,3780.0,121.48,121.66,121.33,121.66,3780.0
2020-04-06 13:25:00,121.68,121.7,121.43,121.49,4093.0,121.68,121.7,121.43,121.49,4093.0
2020-04-06 13:30:00,121.62,121.73,121.52,121.69,5430.0,121.62,121.73,121.52,121.69,5430.0
2020-04-06 13:35:00,121.67,121.74,121.51,121.55,7628.0,121.67,121.74,121.51,121.55,7628.0
2020-04-06 13:40:00,121.65,122.0,121.64,121.9,13724.0,121.65,122.0,121.64,121.9,13724.0
2020-04-06 13:45:00,121.93,122.01,121.91,121.94,6985.0,121.93,122.01,121.91,121.94,6985.0
2020-04-06 13:50:00,121.88,121.95,121.77,121.77,2200.0,121.88,121.95,121.77,121.77,2200.0
2020-04-06 13:55:00,121.76,121.86,121.63,121.66,7262.0,121.76,121.86,121.63,121.66,7262.0
2020-04-06 14:00:00,121.75,121.86,121.56,121.86,5900.0,121.75,121.86,121.56,121.86,5900.0
2020-04-06 14:05:00,121.79,122.0,121.7,121.7,7036.0,121.79,122.0,121.7,121.7,7036.0
2020-04-06 14:10:00,121.6,121.69,121.11,121.11,7091.0,121.6,121.69,121.11,121.11,7091.0
2020-04-06 14:15:00,121.12,121.12,120.88,120.95,9575.0,121.12,121.12,120.88,120.95,9575.0
2020-04-06 14:20:00,120.91,120.91,120.43,120.77,3549.0,120.91,120.91,120.43,120.77,3549.0
2020-04-06 14:25:00,120.72,120.75,120.46,120.53,5915.0,120.72,120.75,120.46,120.53,5915.0
2020-04-06 14:30:00,120.47,120.56,120.05,120.39,8764.0,120.47,120.56,120.05,120.39,8764.0
2020-04-06 14:35:00,120.33,120.67,120.26,120.28,6753.0,120.33,120.67,120.26,120.28,6753.0
2020-04-06 14:40:00,120.4,120.5,120.08,120.09,8864.0,120.4,120.5,120.08,120.09,8864.0
2020-04-06 14:45:00,120.17,120.61,120.14,120.57,8823.0,120.17,120.61,120.14,120.57,8823.0
2020-04-06 14:50:00,120.62,120.68,120.46,120.48,2620.0,120.62,120.68,120.46,120.48,2620.0
2020-04-06 14:55:00,120.52,120.96,120.5,120.75,7699.0,120.52,120.96,120.5,120.75,7699.0
2020-04-06 15:00:00,120.79,120.95,120.73,120.91,6862.0,120.79,120.95,120.73,120.91,6862.0
2020-04-06 15:05:00,120.91,120.98,120.53,120.58,9144.0,120.91,120.98,120.53,120.58,9144.0
2020-04-06 15:10:00,120.6,120.66,119.91,119.98,19920.0,120.6,120.66,119.91,119.98,19920.0
2020-04-06 15:15:00,120.0,120.02,119.53,119.63,11799.0,120.0,120.02,119.53,119.63,11799.0
2020-04-06 15:20:00,119.65,119.97,119.64,119.97,12944.0,119.65,119.97,119.64,119.97,12944.0
2020-04-06 15:25:00,119.96,120.1,119.86,120.0,18287.0,119.96,120.1,119.86,120.0,18287.0
2020-04-06 15:30:00,119.98,120.05,119.66,119.66,23030.0,119.98,120.05,119.66,119.66,23030.0
2020-04-06 15:35:00,119.64,120.01,119.63,119.97,17240.0,119.64,120.01,119.63,119.97,17240.0
2020-04-06 15:40:00,119.97,120.36,119.93,120.33,15665.0,119.97,120.36,119.93,120.33,15665.0
2020-04-06 15:45:00,120.36,120.63,120.21,120.48,16993.0,120.36,120.63,120.21,120.48,16993.0
2020-04-06 15:50:00,120.55,121.76,120.51,121.66,78846.0,120.55,121.76,120.51,121.66,78846.0
2020-04-06 15:55:00,121.69,121.84,121.25,121.34,117027.0,121.69,121.84,121.25,121.34,117027.0
2020-04-07 09:30:00,123.43,123.7,122.46,123.05,61164.0,123.43,123.7,122.46,123.05,61164.0
2020-04-07 09:35:00,123.25,123.35,119.0,119.01,59921.0,123.25,123.35,119.0,119.01,59921.0
2020-04-07 09:40:00,119.83,120.42,118.6,118.94,53419.0,119.83,120.42,118.6,118.94,53419.0
2020-04-07 09:45:00,118.96,119.44,117.78,118.43,25153.0,118.96,119.44,117.78,118.43,25153.0
2020-04-07 09:50:00,118.44,119.82,118.35,119.06,49011.0,118.44,119.82,118.35,119.06,49011.0
2020-04-07 09:55:00,119.04,119.1,117.53,117.58,29416.0,119.04,119.1,117.53,117.58,29416.0
2020-04-07 10:00:00,117.79,118.25,117.2,118.12,28658.0,117.79,118.25,117.2,118.12,28658.0
2020-04-07 10:05:00,118.23,118.82,117.65,118.02,35695.0,118.23,118.82,117.65,118.02,35695.0
2020-04-07 10:10:00,118.15,118.52,117.9,118.17,25252.0,118.15,118.52,117.9,118.17,25252.0
2020-04-07 10:15:00,118.14,118.85,117.66,118.57,31238.0,118.14,118.85,117.66,118.57,31238.0
2020-04-07 10:20:00,118.68,118.99,118.42,118.82,28558.0,118.68,118.99,118.42,118.82,28558.0
2020-04-07 10:25:00,118.82,119.19,118.43,118.57,11972.0,118.82,119.19,118.43,118.57,11972.0
2020-04-07 10:30:00,118.56,120.0,118.46,119.94,18632.0,118.56,120.0,118.46,119.94,18632.0
2020-04-07 10:35:00,119.97,120.08,119.59,119.93,8717.0,119.97,120.08,119.59,119.93,8717.0
2020-04-07 10:40:00,119.95,120.2,119.35,119.43,13300.0,119.95,120.2,119.35,119.43,13300.0
2020-04-07 10:45:00,119.47,120.12,119.46,120.11,6320.0,119.47,120.12,119.46,120.11,6320.0
2020-04-07 10:50:00,120.12,120.19,119.52,119.58,30124.0,120.12,120.19,119.52,119.58,30124.0
2020-04-07 10:55:00,119.59,120.12,119.35,119.37,13675.0,119.59,120.12,119.35,119.37,13675.0
2020-04-07 11:00:00,119.31,119.71,118.7,119.01,14817.0,119.31,119.71,118.7,119.01,14817.0
2020-04-07 11:05:00,119.0,119.23,118.58,118.81,11200.0,119.0,119.23,118.58,118.81,11200.0
2020-04-07 11:10:00,118.93,119.5,118.93,119.08,5076.0,118.93,119.5,118.93,119.08,5076.0
2020-04-07 11:15:00,119.1,119.74,118.98,119.34,11625.0,119.1,119.74,118.98,119.34,11625.0
2020-04-07 11:20:00,119.25,119.31,118.87,119.15,12001.0,119.25,119.31,118.87,119.15,12001.0
2020-04-07 11:25:00,119.18,119.83,119.18,119.78,13467.0,119.18,119.83,119.18,119.78,13467.0
2020-04-07 11:30:00,119.73,120.92,119.46,120.53,23255.0,119.73,120.92,119.46,120.53,23255.0
2020-04-07 11:35:00,120.64,121.18,120.37,120.91,17328.0,120.64,121.18,120.37,120.91,17328.0
2020-04-07 11:40:00,121.02,121.17,120.63,120.79,11410.0,121.02,121.17,120.63,120.79,11410.0
2020-04-07 11:45:00,120.73,121.19,120.56,121.06,27104.0,120.73,121.19,120.56,121.06,27104.0
2020-04-07 11:50:00,121.06,121.12,120.77,120.9,8740.0,121.06,121.12,120.77,120.9,8740.0
2020-04-07 11:55:00,120.77,120.89,120.62,120.77,15919.0,120.77,120.89,120.62,120.77,15919.0
2020-04-07 12:00:00,120.76,121.04,120.71,120.88,10101.0,120.76,121.04,120.71,120.88,10101.0
2020-04-07 12:05:00,120.93,121.56,120.93,121.43,7812.0,120.93,121.56,120.93,121.43,7812.0
2020-04-07 12:10:00,121.52,121.75,121.35,121.69,9853.0,121.52,121.75,121.35,121.69,9853.0
2020-04-07 12:15:00,121.81,122.05,121.75,121.91,9559.0,121.81,122.05,121.75,121.91,9559.0
2020-04-07 12:20:00,122.0,122.05,121.65,121.74,16108.0,122.0,122.05,121.65,121.74,16108.0
2020-04-07 12:25:00,121.74,121.83,121.45,121.83,7750.0,121.74,121.83,121.45,121.83,7750.0
2020-04-07 12:30:00,121.84,121.84,121.48,121.55,4905.0,121.84,121.84,121.48,121.55,4905.0
2020-04-07 12:35:00,121.55,121.65,121.43,121.44,9361.0,121.55,121.65,121.43,121.44,9361.0
2020-04-07 12:40:00,121.46,121.85,121.21,121.59,11841.0,121.46,121.85,121.21,121.59,11841.0
2020-04-07 12:45:00,121.59,121.64,121.3,121.35,19236.0,121.59,121.64,121.3,121.35,19236.0
2020-04-07 12:50:00,121.43,121.44,121.27,121.33,26244.0,121.43,121.44,121.27,121.33,26244.0
2020-04-07 12:55:00,121.28,121.43,121.18,121.19,16600.0,121.28,121.43,121.18,121.19,16600.0
2020-04-07 13:00:00,121.26,121.39,121.18,121.28,16991.0,121.26,121.39,121.18,121.28,16991.0
2020-04-07 13:05:00,121.23,121.32,120.78,120.78,12308.0,121.23,121.32,120.78,120.78,12308.0
2020-04-07 13:10:00,120.89,120.96,120.75,120.77,9795.0,120.89,120.96,120.75,120.77,9795.0
2020-04-07 13:15:00,120.78,120.81,120.38,120.48,11165.0,120.78,120.81,120.38,120.48,11165.0
2020-04-07 13:20:00,120.46,120.87,120.38,120.87,8446.0,120.46,120.87,120.38,120.87,8446.0
2020-04-07 13:25:00,120.8,121.07,120.59,120.98,6146.0,120.8,121.07,120.59,120.98,6146.0
2020-04-07 13:30:00,121.13,121.2,120.84,120.84,3800.0,121.13,121.2,120.84,120.84,3800.0
2020-04-07 13:35:00,120.83,121.04,120.78,120.94,5637.0,120.83,121.04,120.78,120.94,5637.0
2020-04-07 13:40:00,120.8,121.05,120.73,120.82,21158.0,120.8,121.05,120.73,120.82,21158.0
2020-04-07 13:45:00,120.8,121.03,120.71,120.79,12174.0,120.8,121.03,120.71,120.79,12174.0
2020-04-07 13:50:00,120.75,120.88,120.69,120.86,5058.0,120.75,120.88,120.69,120.86,5058.0
2020-04-07 13:55:00,120.75,120.75,120.56,120.67,6239.0,120.75,120.75,120.56,120.67,6239.0
2020-04-07 14:00:00,120.64,120.66,120.51,120.59,6414.0,120.64,120.66,120.51,120.59,6414.0
2020-04-07 14:05:00,120.55,120.59,120.13,120.36,9925.0,120.55,120.59,120.13,120.36,9925.0
2020-04-07 14:10:00,120.24,120.37,120.05,120.09,2504.0,120.24,120.37,120.05,120.09,2504.0
2020-04-07 14:15:00,120.07,120.14,119.78,119.78,6600.0,120.07,120.14,119.78,119.78,6600.0
2020-04-07 14:20:00,119.87,119.96,119.63,119.82,7311.0,119.87,119.96,119.63,119.82,7311.0
2020-04-07 14:25:00,119.8,120.21,119.8,119.96,7134.0,119.8,120.21,119.8,119.96,7134.0
2020-04-07 14:30:00,119.9,120.07,119.78,119.88,3600.0,119.9,120.07,119.78,119.88,3600.0
2020-04-07 14:35:00,119.8,119.92,119.62,119.84,4500.0,119.8,119.92,119.62,119.84,4500.0
2020-04-07 14:40:00,119.79,119.81,119.28,119.36,6175.0,119.79,119.81,119.28,119.36,6175.0
2020-04-07 14:45:00,119.4,119.61,119.39,119.53,4643.0,119.4,119.61,119.39,119.53,4643.0
2020-04-07 14:50:00,119.39,119.51,118.94,119.11,7308.0,119.39,119.51,118.94,119.11,7308.0
2020-04-07 14:55:00,119.1,119.4,119.06,119.14,6982.0,119.1,119.4,119.06,119.14,6982.0
2020-04-07 15:00:00,119.17,119.62,119.12,119.62,7700.0,119.17,119.62,119.12,119.62,7700.0
2020-04-07 15:05:00,119.6,119.66,119.25,119.66,6250.0,119.6,119.66,119.25,119.66,6250.0
2020-04-07 15:10:00,119.78,119.99,119.64,119.85,5100.0,119.78,119.99,119.64,119.85,5100.0
2020-04-07 15:15:00,119.84,120.02,119.52,119.66,7389.0,119.84,120.02,119.52,119.66,7389.0
2020-04-07 15:20:00,119.6,119.69,119.08,119.23,6674.0,119.6,119.69,119.08,119.23,6674.0
2020-04-07 15:25:00,119.22,119.58,119.09,119.09,8677.0,119.22,119.58,119.09,119.09,8677.0
2020-04-07 15:30:00,119.21,119.39,118.86,119.03,13020.0,119.21,119.39,118.86,119.03,13020.0
2020-04-07 15:35:00,119.01,119.45,118.77,119.41,14076.0,119.01,119.45,118.77,119.41,14076.0
2020-04-07 15:40:00,119.45,119.66,119.24,119.24,10328.0,119.45,119.66,119.24,119.24,10328.0
2020-04-07 15:45:00,119.33,119.89,119.22,119.89,32917.0,119.33,119.89,119.22,119.89,32917.0
2020-04-07 15:50:00,119.89,120.22,119.39,120.2,88978.0,119.89,120.22,119.39,120.2,88978.0
2020-04-07 15:55:00,120.18,120.52,119.98,120.04,133627.0,120.18,120.52,119.98,120.04,133627.0
2020-04-08 09:30:00,121.11,121.87,120.04,120.84,17605.0,121.11,121.87,120.04,120.84,17605.0
2020-04-08 09:35:00,121.06,121.76,120.44,121.1,12836.0,121.06,121.76,120.44,121.1,12836.0
2020-04-08 09:40:00,121.42,121.63,120.8,120.8,8067.0,121.42,121.63,120.8,120.8,8067.0
2020-04-08 09:45:00,120.88,120.99,120.34,120.39,23696.0,120.88,120.99,120.34,120.39,23696.0
2020-04-08 09:50:00,120.46,121.25,120.44,121.0,5753.0,120.46,121.25,120.44,121.0,5753.0
2020-04-08 09:55:00,121.08,121.2,120.05,120.24,23406.0,121.08,121.2,120.05,120.24,23406.0
2020-04-08 10:00:00,120.33,120.67,120.03,120.03,10242.0,120.33,120.67,120.03,120.03,10242.0
2020-04-08 10:05:00,119.86,120.21,119.71,119.97,6567.0,119.86,120.21,119.71,119.97,6567.0
2020-04-08 10:10:00,119.97,120.4,119.97,120.27,4850.0,119.97,120.4,119.97,120.27,4850.0
2020-04-08 10:15:00,120.25,120.5,120.17,120.43,7112.0,120.25,120.5,120.17,120.43,7112.0
2020-04-08 10:20:00,120.39,120.45,119.81,120.06,16227.0,120.39,120.45,119.81,120.06,16227.0
2020-04-08 10:25:00,119.92,120.84,119.91,120.76,8149.0,119.92,120.84,119.91,120.76,8149.0
2020-04-08 10:30:00,120.85,120.9,120.45,120.77,10436.0,120.85,120.9,120.45,120.77,10436.0
2020-04-08 10:35:00,120.75,120.91,120.46,120.91,15382.0,120.75,120.91,120.46,120.91,15382.0
2020-04-08 10:40:00,120.92,121.31,120.76,120.8,9215.0,120.92,121.31,120.76,120.8,9215.0
2020-04-08 10:45:00,120.8,121.3,120.8,121.14,3755.0,120.8,121.3,120.8,121.14,3755.0
2020-04-08 10:50:00,121.17,121.64,121.17,121.54,8475.0,121.17,121.64,121.17,121.54,8475.0
2020-04-08 10:55:00,121.54,121.87,121.46,121.82,8631.0,121.54,121.87,121.46,121.82,8631.0
2020-04-08 11:00:00,121.82,121.93,121.68,121.79,3448.0,121.82,121.93,121.68,121.79,3448.0
2020-04-08 11:05:00,121.75,121.81,121.54,121.68,8467.0,121.75,121.81,121.54,121.68,8467.0
2020-04-08 11:10:00,121.76,122.0,121.6,121.9,4612.0,121.76,122.0,121.6,121.9,4612.0
2020-04-08 11:15:00,121.91,122.12,121.86,121.92,9166.0,121.91,122.12,121.86,121.92,9166.0
2020-04-08 11:20:00,122.01,122.05,121.76,121.86,19415.0,122.01,122.05,121.76,121.86,19415.0
2020-04-08 11:25:00,121.81,121.93,121.68,121.83,14387.0,121.81,121.93,121.68,121.83,14387.0
2020-04-08 11:30:00,121.88,121.88,121.06,121.6,24473.0,121.88,121.88,121.06,121.6,24473.0
2020-04-08 11:35:00,121.6,121.71,121.18,121.33,10335.0,121.6,121.71,121.18,121.33,10335.0
2020-04-08 11:40:00,121.29,121.35,120.91,120.91,8923.0,121.29,121.35,120.91,120.91,8923.0
2020-04-08 11:45:00,120.96,121.3,120.81,120.93,35161.0,120.96,121.3,120.81,120.93,35161.0
2020-04-08 11:50:00,120.81,120.88,120.59,120.6,7815.0,120.81,120.88,120.59,120.6,7815.0
2020-04-08 11:55:00,120.65,120.65,120.08,120.12,12782.0,120.65,120.65,120.08,120.12,12782.0
2020-04-08 12:00:00,120.08,120.38,120.03,120.3,21139.0,120.08,120.38,120.03,120.3,21139.0
2020-04-08 12:05:00,120.29,120.29,119.9,120.01,12479.0,120.29,120.29,119.9,120.01,12479.0
2020-04-08 12:10:00,119.91,120.04,119.76,119.9,8301.0,119.91,120.04,119.76,119.9,8301.0
2020-04-08 12:15:00,119.94,120.04,119.87,119.9,12886.0,119.94,120.04,119.87,119.9,12886.0
2020-04-08 12:20:00,119.92,120.04,119.84,119.91,10244.0,119.92,120.04,119.84,119.91,10244.0
2020-04-08 12:25:00,119.95,119.96,119.41,119.5,9897.0,119.95,119.96,119.41,119.5,9897.0
2020-04-08 12:30:00,119.51,119.68,119.38,119.53,17367.0,119.51,119.68,119.38,119.53,17367.0
2020-04-08 12:35:00,119.55,119.91,119.45,119.89,13920.0,119.55,119.91,119.45,119.89,13920.0
2020-04-08 12:40:00,119.84,119.87,119.58,119.8,7600.0,119.84,119.87,119.58,119.8,7600.0
2020-04-08 12:45:00,119.76,119.76,119.4,119.46,8312.0,119.76,119.76,119.4,119.46,8312.0
2020-04-08 12:50:00,119.47,119.47,118.94,119.0,11755.0,119.47,119.47,118.94,119.0,11755.0
2020-04-08 12:55:00,118.93,119.09,118.73,118.8,10717.0,118.93,119.09,118.73,118.8,10717.0
2020-04-08 13:00:00,118.96,119.12,118.79,119.02,6733.0,118.96,119.12,118.79,119.02,6733.0
2020-04-08 13:05:00,119.05,119.53,119.0,119.31,6148.0,119.05,119.53,119.0,119.31,6148.0
2020-04-08 13:10:00,119.35,119.36,118.71,118.99,17394.0,119.35,119.36,118.71,118.99,17394.0
2020-04-08 13:15:00,118.98,119.07,118.87,118.94,12873.0,118.98,119.07,118.87,118.94,12873.0
2020-04-08 13:20:00,118.88,119.6,118.86,119.46,19403.0,118.88,119.6,118.86,119.46,19403.0
2020-04-08 13:25:00,119.39,119.51,119.27,119.27,9621.0,119.39,119.51,119.27,119.27,9621.0
2020-04-08 13:30:00,119.3,119.4,119.07,119.28,3500.0,119.3,119.4,119.07,119.28,3500.0
2020-04-08 13:35:00,119.12,119.36,119.06,119.3,9503.0,119.12,119.36,119.06,119.3,9503.0
2020-04-08 13:40:00,119.31,119.31,118.98,119.03,4800.0,119.31,119.31,118.98,119.03,4800.0
2020-04-08 13:45:00,119.13,119.45,119.12,119.19,4423.0,119.13,119.45,119.12,119.19,4423.0
2020-04-08 13:50:00,119.15,119.4,119.08,119.39,4644.0,119.15,119.4,119.08,119.39,4644.0
2020-04-08 13:55:00,119.27,119.31,119.05,119.13,6875.0,119.27,119.31,119.05,119.13,6875.0
2020-04-08 14:00:00,119.14,119.32,119.09,119.3,4282.0,119.14,119.32,119.09,119.3,4282.0
2020-04-08 14:05:00,119.31,119.56,119.15,119.56,8285.0,119.31,119.56,119.15,119.56,8285.0
2020-04-08 14:10:00,119.57,119.62,119.42,119.57,11519.0,119.57,119.62,119.42,119.57,11519.0
2020-04-08 14:15:00,119.53,119.59,119.42,119.58,11670.0,119.53,119.59,119.42,119.58,11670.0
2020-04-08 14:20:00,119.58,119.92,119.48,119.86,12470.0,119.58,119.92,119.48,119.86,12470.0
2020-04-08 14:25:00,119.81,119.82,119.66,119.76,7977.0,119.81,119.82,119.66,119.76,7977.0
2020-04-08 14:30:00,119.77,119.92,119.69,119.73,6900.0,119.77,119.92,119.69,119.73,6900.0
2020-04-08 14:35:00,119.74,119.94,119.72,119.94,9640.0,119.74,119.94,119.72,119.94,9640.0
2020-04-08 14:40:00,119.95,120.11,119.73,119.77,14202.0,119.95,120.11,119.73,119.77,14202.0
2020-04-08 14:45:00,119.73,119.82,119.25,119.25,7034.0,119.73,119.82,119.25,119.25,7034.0
2020-04-08 14:50:00,119.23,119.53,119.2,119.3,10451.0,119.23,119.53,119.2,119.3,10451.0
2020-04-08 14:55:00,119.31,119.58,119.2,119.53,6880.0,119.31,119.58,119.2,119.53,6880.0
2020-04-08 15:00:00,119.58,119.58,119.22,119.4,8294.0,119.58,119.58,119.22,119.4,8294.0
2020-04-08 15:05:00,119.36,119.42,119.24,119.33,10117.0,119.36,119.42,119.24,119.33,10117.0
2020-04-08 15:10:00,119.33,119.38,118.9,118.95,14014.0,119.33,119.38,118.9,118.95,14014.0
2020-04-08 15:15:00,119.01,119.23,119.01,119.09,22429.0,119.01,119.23,119.01,119.09,22429.0
2020-04-08 15:20:00,119.1,119.11,118.79,118.94,28689.0,119.1,119.11,118.79,118.94,28689.0
2020-04-08 15:25:00,118.97,119.31,118.96,119.11,24479.0,118.97,119.31,118.96,119.11,24479.0
2020-04-08 15:30:00,119.1,119.24,118.88,118.93,31051.0,119.1,119.24,118.88,118.93,31051.0
2020-04-08 15:35:00,118.95,119.14,118.82,119.01,26290.0,118.95,119.14,118.82,119.01,26290.0
2020-04-08 15:40:00,119.02,119.13,118.85,119.05,24737.0,119.02,119.13,118.85,119.05,24737.0
2020-04-08 15:45:00,119.01,119.11,118.96,119.05,31850.0,119.01,119.11,118.96,119.05,31850.0
2020-04-08 15:50:00,119.05,119.36,118.98,119.07,109257.0,119.05,119.36,118.98,119.07,109257.0
2020-04-08 15:55:00,119.07,119.16,118.97,119.1,81801.0,119.07,119.16,118.97,119.1,81801.0
2020-04-09 09:30:00,119.5,119.81,118.53,119.41,26888.0,119.5,119.81,118.53,119.41,26888.0
2020-04-09 09:35:00,119.06,120.48,119.06,120.18,13242.0,119.06,120.48,119.06,120.18,13242.0
2020-04-09 09:40:00,120.23,120.8,119.94,120.04,10863.0,120.23,120.8,119.94,120.04,10863.0
2020-04-09 09:45:00,120.2,120.4,119.65,120.08,12976.0,120.2,120.4,119.65,120.08,12976.0
2020-04-09 09:50:00,120.23,120.46,119.89,120.44,25096.0,120.23,120.46,119.89,120.44,25096.0
2020-04-09 09:55:00,120.36,120.97,120.29,120.53,10837.0,120.36,120.97,120.29,120.53,10837.0
2020-04-09 10:00:00,120.74,120.81,119.89,120.02,50324.0,120.74,120.81,119.89,120.02,50324.0
2020-04-09 10:05:00,120.02,120.32,119.25,119.25,23817.0,120.02,120.32,119.25,119.25,23817.0
2020-04-09 10:10:00,119.28,119.4,119.17,119.33,8691.0,119.28,119.4,119.17,119.33,8691.0
2020-04-09 10:15:00,119.34,119.48,118.76,118.86,18412.0,119.34,119.48,118.76,118.86,18412.0
2020-04-09 10:20:00,118.78,119.06,118.72,118.85,12490.0,118.78,119.06,118.72,118.85,12490.0
2020-04-09 10:25:00,118.98,119.75,118.98,119.66,4592.0,118.98,119.75,118.98,119.66,4592.0
2020-04-09 10:30:00,119.78,120.07,119.36,120.07,21360.0,119.78,120.07,119.36,120.07,21360.0
2020-04-09 10:35:00,120.15,120.37,120.02,120.19,17031.0,120.15,120.37,120.02,120.19,17031.0
2020-04-09 10:40:00,120.27,120.27,119.64,119.94,18784.0,120.27,120.27,119.64,119.94,18784.0
2020-04-09 10:45:00,119.98,120.59,119.89,120.33,13280.0,119.98,120.59,119.89,120.33,13280.0
2020-04-09 10:50:00,120.36,120.83,120.33,120.54,12546.0,120.36,120.83,120.33,120.54,12546.0
2020-04-09 10:55:00,120.61,121.24,120.55,121.03,20029.0,120.61,121.24,120.55,121.03,20029.0
2020-04-09 11:00:00,120.89,121.14,120.44,121.05,8844.0,120.89,121.14,120.44,121.05,8844.0
2020-04-09 11:05:00,121.0,121.16,120.71,120.99,8080.0,121.0,121.16,120.71,120.99,8080.0
2020-04-09 11:10:00,121.06,121.06,120.75,120.8,3876.0,121.06,121.06,120.75,120.8,3876.0
2020-04-09 11:15:00,120.75,120.79,119.95,120.17,8022.0,120.75,120.79,119.95,120.17,8022.0
2020-04-09 11:20:00,120.32,120.48,119.89,120.21,5530.0,120.32,120.48,119.89,120.21,5530.0
2020-04-09 11:25:00,120.2,120.28,119.91,120.21,14658.0,120.2,120.28,119.91,120.21,14658.0
2020-04-09 11:30:00,120.17,120.17,119.77,119.96,7907.0,120.17,120.17,119.77,119.96,7907.0
2020-04-09 11:35:00,119.92,120.25,119.89,120.0,17558.0,119.92,120.25,119.89,120.0,17558.0
2020-04-09 11:40:00,120.01,120.23,119.68,120.07,21576.0,120.01,120.23,119.68,120.07,21576.0
2020-04-09 11:45:00,120.13,120.36,119.98,120.36,7670.0,120.13,120.36,119.98,120.36,7670.0
2020-04-09 11:50:00,120.33,120.53,120.23,120.25,8282.0,120.33,120.53,120.23,120.25,8282.0
2020-04-09 11:55:00,120.25,120.25,119.95,120.2,7305.0,120.25,120.25,119.95,120.2,7305.0
2020-04-09 12:00:00,120.2,120.21,119.86,120.2,17791.0,120.2,120.21,119.86,120.2,17791.0
2020-04-09 12:05:00,120.16,120.23,119.86,119.86,6820.0,120.16,120.23,119.86,119.86,6820.0
2020-04-09 12:10:00,119.79,119.99,119.62,119.92,8931.0,119.79,119.99,119.62,119.92,8931.0
2020-04-09 12:15:00,119.91,120.3,119.87,119.91,6885.0,119.91,120.3,119.87,119.91,6885.0
2020-04-09 12:20:00,119.86,120.08,119.73,119.83,7524.0,119.86,120.08,119.73,119.83,7524.0
2020-04-09 12:25:00,119.86,120.13,119.77,120.07,5950.0,119.86,120.13,119.77,120.07,5950.0
2020-04-09 12:30:00,120.0,120.33,120.0,120.27,6566.0,120.0,120.33,120.0,120.27,6566.0
2020-04-09 12:35:00,120.19,120.59,120.16,120.54,8225.0,120.19,120.59,120.16,120.54,8225.0
2020-04-09 12:40:00,120.54,120.59,120.12,120.12,6143.0,120.54,120.59,120.12,120.12,6143.0
2020-04-09 12:45:00,120.05,120.23,119.69,119.69,7619.0,120.05,120.23,119.69,119.69,7619.0
2020-04-09 12:50:00,119.69,119.84,119.54,119.8,7449.0,119.69,119.84,119.54,119.8,7449.0
2020-04-09 12:55:00,119.9,120.16,119.89,120.07,10086.0,119.9,120.16,119.89,120.07,10086.0
2020-04-09 13:00:00,120.05,120.17,119.9,120.05,4363.0,120.05,120.17,119.9,120.05,4363.0
2020-04-09 13:05:00,120.02,120.22,119.89,120.22,7622.0,120.02,120.22,119.89,120.22,7622.0
2020-04-09 13:10:00,120.15,120.19,119.63,119.91,11813.0,120.15,120.19,119.63,119.91,11813.0
2020-04-09 13:15:00,119.87,120.11,119.7,119.99,4980.0,119.87,120.11,119.7,119.99,4980.0
2020-04-09 13:20:00,120.03,120.08,119.88,120.02,4865.0,120.03,120.08,119.88,120.02,4865.0
2020-04-09 13:25:00,119.98,120.1,119.91,120.01,4542.0,119.98,120.1,119.91,120.01,4542.0
2020-04-09 13:30:00,120.09,120.2,120.02,120.09,6800.0,120.09,120.2,120.02,120.09,6800.0
2020-04-09 13:35:00,120.06,120.12,119.82,119.87,11540.0,120.06,120.12,119.82,119.87,11540.0
2020-04-09 13:40:00,119.89,120.09,119.87,120.07,2700.0,119.89,120.09,119.87,120.07,2700.0
2020-04-09 13:45:00,120.08,120.24,120.03,120.1,5800.0,120.08,120.24,120.03,120.1,5800.0
2020-04-09 13:50:00,120.05,120.32,119.99,120.07,12073.0,120.05,120.32,119.99,120.07,12073.0
2020-04-09 13:55:00,120.06,120.23,120.0,120.11,10800.0,120.06,120.23,120.0,120.11,10800.0
2020-04-09 14:00:00,120.07,120.2,119.81,119.89,13374.0,120.07,120.2,119.81,119.89,13374.0
2020-04-09 14:05:00,119.85,120.09,119.67,119.82,10055.0,119.85,120.09,119.67,119.82,10055.0
2020-04-09 14:10:00,119.82,120.0,119.72,119.74,6481.0,119.82,120.0,119.72,119.74,6481.0
2020-04-09 14:15:00,119.75,120.03,119.54,119.71,11814.0,119.75,120.03,119.54,119.71,11814.0
2020-04-09 14:20:00,119.59,119.62,119.23,119.58,16040.0,119.59,119.62,119.23,119.58,16040.0
2020-04-09 14:25:00,119.53,119.65,119.33,119.41,12049.0,119.53,119.65,119.33,119.41,12049.0
2020-04-09 14:30:00,119.44,119.76,119.37,119.54,9825.0,119.44,119.76,119.37,119.54,9825.0
2020-04-09 14:35:00,119.57,119.81,119.53,119.67,5228.0,119.57,119.81,119.53,119.67,5228.0
2020-04-09 14:40:00,119.7,119.78,119.39,119.61,12291.0,119.7,119.78,119.39,119.61,12291.0
2020-04-09 14:45:00,119.65,119.66,119.12,119.28,10354.0,119.65,119.66,119.12,119.28,10354.0
2020-04-09 14:50:00,119.26,119.32,118.96,119.11,17644.0,119.26,119.32,118.96,119.11,17644.0
2020-04-09 14:55:00,119.05,119.23,118.88,119.23,9248.0,119.05,119.23,118.88,119.23,9248.0
2020-04-09 15:00:00,119.22,119.38,119.11,119.16,8296.0,119.22,119.38,119.11,119.16,8296.0
2020-04-09 15:05:00,119.12,119.14,118.86,118.95,12082.0,119.12,119.14,118.86,118.95,12082.0
2020-04-09 15:10:00,118.89,119.1,118.69,118.8,9958.0,118.89,119.1,118.69,118.8,9958.0
2020-04-09 15:15:00,118.84,119.04,118.64,118.78,11701.0,118.84,119.04,118.64,118.78,11701.0
2020-04-09 15:20:00,118.9,119.0,118.74,118.78,6919.0,118.9,119.0,118.74,118.78,6919.0
2020-04-09 15:25:00,118.85,119.18,118.85,119.13,15831.0,118.85,119.18,118.85,119.13,15831.0
2020-04-09 15:30:00,119.21,119.6,119.18,119.59,20309.0,119.21,119.6,119.18,119.59,20309.0
2020-04-09 15:35:00,119.59,119.62,119.1,119.31,16171.0,119.59,119.62,119.1,119.31,16171.0
2020-04-09 15:40:00,119.31,119.5,119.15,119.29,13527.0,119.31,119.5,119.15,119.29,13527.0
2020-04-09 15:45:00,119.34,119.36,118.85,118.88,13742.0,119.34,119.36,118.85,118.88,13742.0
2020-04-09 15:50:00,118.98,119.42,118.41,119.38,83406.0,118.98,119.42,118.41,119.38,83406.0
2020-04-09 15:55:00,119.41,119.77,119.12,119.4,153199.0,119.41,119.77,119.12,119.4,153199.0
2020-04-13 09:30:00,118.55,118.89,118.16,118.72,30540.0,118.55,118.89,118.16,118.72,30540.0
2020-04-13 09:35:00,118.86,120.09,118.61,119.65,24621.0,118.86,120.09,118.61,119.65,24621.0
2020-04-13 09:40:00,119.7,119.8,119.29,119.38,16848.0,119.7,119.8,119.29,119.38,16848.0
2020-04-13 09:45:00,119.29,119.29,118.47,118.63,20986.0,119.29,119.29,118.47,118.63,20986.0
2020-04-13 09:50:00,118.64,118.66,117.86,118.26,31284.0,118.64,118.66,117.86,118.26,31284.0
2020-04-13 09:55:00,118.06,118.16,117.5,117.6,27887.0,118.06,118.16,117.5,117.6,27887.0
2020-04-13 10:00:00,117.72,118.28,117.62,118.2,18365.0,117.72,118.28,117.62,118.2,18365.0
2020-04-13 10:05:00,118.15,118.37,117.99,118.29,15853.0,118.15,118.37,117.99,118.29,15853.0
2020-04-13 10:10:00,118.38,118.48,118.1,118.48,14856.0,118.38,118.48,118.1,118.48,14856.0
2020-04-13 10:15:00,118.43,118.43,117.73,117.77,7460.0,118.43,118.43,117.73,117.77,7460.0
2020-04-13 10:20:00,117.86,118.25,117.7,118.04,11865.0,117.86,118.25,117.7,118.04,11865.0
2020-04-13 10:25:00,117.97,118.07,117.77,117.88,10753.0,117.97,118.07,117.77,117.88,10753.0
2020-04-13 10:30:00,117.88,117.88,117.27,117.79,18470.0,117.88,117.88,117.27,117.79,18470.0
2020-04-13 10:35:00,117.79,117.94,117.54,117.83,11902.0,117.79,117.94,117.54,117.83,11902.0
2020-04-13 10:40:00,117.71,117.93,117.7,117.93,5712.0,117.71,117.93,117.7,117.93,5712.0
2020-04-13 10:45:00,118.0,118.44,118.0,118.2,6696.0,118.0,118.44,118.0,118.2,6696.0
2020-04-13 10:50:00,118.22,118.39,118.04,118.17,8103.0,118.22,118.39,118.04,118.17,8103.0
2020-04-13 10:55:00,118.11,118.86,118.08,118.86,5051.0,118.11,118.86,118.08,118.86,5051.0
2020-04-13 11:00:00,118.85,119.09,118.64,118.84,8549.0,118.85,119.09,118.64,118.84,8549.0
2020-04-13 11:05:00,118.89,118.89,118.11,118.17,12079.0,118.89,118.89,118.11,118.17,12079.0
2020-04-13 11:10:00,118.26,118.62,118.18,118.62,6334.0,118.26,118.62,118.18,118.62,6334.0
2020-04-13 11:15:00,118.66,118.82,118.32,118.34,7210.0,118.66,118.82,118.32,118.34,7210.0
2020-04-13 11:20:00,118.25,118.53,118.25,118.51,6484.0,118.25,118.53,118.25,118.51,6484.0
2020-04-13 11:25:00,118.48,118.93,118.48,118.66,6500.0,118.48,118.93,118.48,118.66,6500.0
2020-04-13 11:30:00,118.58,118.82,118.45,118.82,7081.0,118.58,118.82,118.45,118.82,7081.0
2020-04-13 11:35:00,118.81,118.9,118.63,118.9,6643.0,118.81,118.9,118.63,118.9,6643.0
2020-04-13 11:40:00,118.92,118.92,118.56,118.72,40017.0,118.92,118.92,118.56,118.72,40017.0
2020-04-13 11:45:00,118.76,119.31,118.76,119.31,7948.0,118.76,119.31,118.76,119.31,7948.0
2020-04-13 11:50:00,119.28,119.28,118.84,118.92,6007.0,119.28,119.28,118.84,118.92,6007.0
2020-04-13 11:55:00,118.9,118.96,118.69,118.77,15278.0,118.9,118.96,118.69,118.77,15278.0
2020-04-13 12:00:00,118.78,119.44,118.78,119.36,8426.0,118.78,119.44,118.78,119.36,8426.0
2020-04-13 12:05:00,119.37,119.38,119.03,119.07,8498.0,119.37,119.38,119.03,119.07,8498.0
2020-04-13 12:10:00,119.08,119.22,119.0,119.12,10072.0,119.08,119.22,119.0,119.12,10072.0
2020-04-13 12:15:00,119.14,119.14,118.97,119.1,10933.0,119.14,119.14,118.97,119.1,10933.0
2020-04-13 12:20:00,119.1,119.24,119.04,119.14,6847.0,119.1,119.24,119.04,119.14,6847.0
2020-04-13 12:25:00,119.19,119.19,118.85,118.9,6455.0,119.19,119.19,118.85,118.9,6455.0
2020-04-13 12:30:00,118.85,118.85,118.44,118.59,7048.0,118.85,118.85,118.44,118.59,7048.0
2020-04-13 12:35:00,118.59,118.68,118.38,118.39,13094.0,118.59,118.68,118.38,118.39,13094.0
2020-04-13 12:40:00,118.35,118.37,117.88,117.9,20385.0,118.35,118.37,117.88,117.9,20385.0
2020-04-13 12:45:00,117.92,118.05,117.83,118.02,14540.0,117.92,118.05,117.83,118.02,14540.0
2020-04-13 12:50:00,117.99,118.15,117.9,118.1,3900.0,117.99,118.15,117.9,118.1,3900.0
2020-04-13 12:55:00,118.12,118.15,118.01,118.05,7600.0,118.12,118.15,118.01,118.05,7600.0
2020-04-13 13:00:00,118.0,118.22,117.95,118.06,11200.0,118.0,118.22,117.95,118.06,11200.0
2020-04-13 13:05:00,118.09,118.28,118.08,118.14,9231.0,118.09,118.28,118.08,118.14,9231.0
2020-04-13 13:10:00,118.07,118.1,117.91,117.96,3700.0,118.07,118.1,117.91,117.96,3700.0
2020-04-13 13:15:00,117.96,117.99,117.87,117.93,5726.0,117.96,117.99,117.87,117.93,5726.0
2020-04-13 13:20:00,117.94,117.94,117.81,117.81,4821.0,117.94,117.94,117.81,117.81,4821.0
2020-04-13 13:25:00,117.75,117.75,117.56,117.68,7930.0,117.75,117.75,117.56,117.68,7930.0
2020-04-13 13:30:00,117.62,117.78,117.6,117.78,5882.0,117.62,117.78,117.6,117.78,5882.0
2020-04-13 13:35:00,117.76,118.49,117.75,118.41,6420.0,117.76,118.49,117.75,118.41,6420.0
2020-04-13 13:40:00,118.38,118.94,118.38,118.94,6100.0,118.38,118.94,118.38,118.94,6100.0
2020-04-13 13:45:00,118.96,118.96,118.74,118.78,9506.0,118.96,118.96,118.74,118.78,9506.0
2020-04-13 13:50:00,118.87,118.94,118.78,118.83,5097.0,118.87,118.94,118.78,118.83,5097.0
2020-04-13 13:55:00,118.89,119.1,118.86,119.0,11315.0,118.89,119.1,118.86,119.0,11315.0
2020-04-13 14:00:00,119.0,119.11,118.86,118.86,6626.0,119.0,119.11,118.86,118.86,6626.0
2020-04-13 14:05:00,118.92,118.92,118.64,118.68,10139.0,118.92,118.92,118.64,118.68,10139.0
2020-04-13 14:10:00,118.69,118.78,118.42,118.47,8470.0,118.69,118.78,118.42,118.47,8470.0
2020-04-13 14:15:00,118.42,118.66,118.41,118.59,6382.0,118.42,118.66,118.41,118.59,6382.0
2020-04-13 14:20:00,118.6,118.65,118.44,118.65,6950.0,118.6,118.65,118.44,118.65,6950.0
2020-04-13 14:25:00,118.64,118.79,118.53,118.79,3300.0,118.64,118.79,118.53,118.79,3300.0
2020-04-13 14:30:00,118.79,119.15,118.79,119.09,4697.0,118.79,119.15,118.79,119.09,4697.0
2020-04-13 14:35:00,119.05,119.37,119.05,119.37,9130.0,119.05,119.37,119.05,119.37,9130.0
2020-04-13 14:40:00,119.34,119.39,119.23,119.32,3075.0,119.34,119.39,119.23,119.32,3075.0
2020-04-13 14:45:00,119.32,119.65,119.3,119.52,7137.0,119.32,119.65,119.3,119.52,7137.0
2020-04-13 14:50:00,119.39,119.49,119.35,119.43,4465.0,119.39,119.49,119.35,119.43,4465.0
2020-04-13 14:55:00,119.47,119.56,119.36,119.37,6787.0,119.47,119.56,119.36,119.37,6787.0
2020-04-13 15:00:00,119.46,119.56,119.31,119.34,10044.0,119.46,119.56,119.31,119.34,10044.0
2020-04-13 15:05:00,119.32,119.32,119.18,119.27,6284.0,119.32,119.32,119.18,119.27,6284.0
2020-04-13 15:10:00,119.27,119.38,119.19,119.38,8694.0,119.27,119.38,119.19,119.38,8694.0
2020-04-13 15:15:00,119.33,119.79,119.31,119.75,7429.0,119.33,119.79,119.31,119.75,7429.0
2020-04-13 15:20:00,119.72,119.9,119.69,119.82,11420.0,119.72,119.9,119.69,119.82,11420.0
2020-04-13 15:25:00,119.82,119.89,119.71,119.76,7800.0,119.82,119.89,119.71,119.76,7800.0
2020-04-13 15:30:00,119.8,120.37,119.78,120.36,24872.0,119.8,120.37,119.78,120.36,24872.0
2020-04-13 15:35:00,120.38,120.41,119.9,120.22,10589.0,120.38,120.41,119.9,120.22,10589.0
2020-04-13 15:40:00,120.28,120.34,119.99,120.21,26653.0,120.28,120.34,119.99,120.21,26653.0
2020-04-13 15:45:00,120.19,120.3,119.96,120.23,15736.0,120.19,120.3,119.96,120.23,15736.0
2020-04-13 15:50:00,120.22,120.4,119.92,119.99,59677.0,120.22,120.4,119.92,119.99,59677.0
2020-04-13 15:55:00,119.87,120.19,119.65,120.0,66771.0,119.87,120.19,119.65,120.0,66771.0
2020-04-14 09:30:00,124.26,125.33,123.75,124.83,176237.0,124.26,125.33,123.75,124.83,176237.0
2020-04-14 09:35:00,124.85,125.67,124.0,124.18,107136.0,124.85,125.67,124.0,124.18,107136.0
2020-04-14 09:40:00,124.21,124.49,123.62,123.8,54624.0,124.21,124.49,123.62,123.8,54624.0
2020-04-14 09:45:00,123.75,124.22,123.62,123.93,38733.0,123.75,124.22,123.62,123.93,38733.0
2020-04-14 09:50:00,123.98,124.08,123.76,124.0,42784.0,123.98,124.08,123.76,124.0,42784.0
2020-04-14 09:55:00,124.0,124.22,123.58,124.0,39748.0,124.0,124.22,123.58,124.0,39748.0
2020-04-14 10:00:00,124.06,124.15,123.86,124.05,55307.0,124.06,124.15,123.86,124.05,55307.0
2020-04-14 10:05:00,124.07,124.16,123.63,123.95,41524.0,124.07,124.16,123.63,123.95,41524.0
2020-04-14 10:10:00,123.95,124.04,123.62,123.95,24155.0,123.95,124.04,123.62,123.95,24155.0
2020-04-14 10:15:00,123.98,124.09,123.72,123.91,24095.0,123.98,124.09,123.72,123.91,24095.0
2020-04-14 10:20:00,123.98,123.98,123.6,123.82,22403.0,123.98,123.98,123.6,123.82,22403.0
2020-04-14 10:25:00,123.84,124.84,123.78,124.56,29568.0,123.84,124.84,123.78,124.56,29568.0
2020-04-14 10:30:00,124.67,124.67,124.41,124.48,27061.0,124.67,124.67,124.41,124.48,27061.0
2020-04-14 10:35:00,124.43,124.61,123.89,124.07,51366.0,124.43,124.61,123.89,124.07,51366.0
2020-04-14 10:40:00,124.15,124.43,124.02,124.31,22265.0,124.15,124.43,124.02,124.31,22265.0
2020-04-14 10:45:00,124.33,124.49,124.13,124.34,21918.0,124.33,124.49,124.13,124.34,21918.0
2020-04-14 10:50:00,124.34,124.47,124.01,124.1,24237.0,124.34,124.47,124.01,124.1,24237.0
2020-04-14 10:55:00,124.07,124.64,123.95,124.35,40669.0,124.07,124.64,123.95,124.35,40669.0
2020-04-14 11:00:00,124.35,124.49,123.99,124.08,32200.0,124.35,124.49,123.99,124.08,32200.0
2020-04-14 11:05:00,124.09,124.75,124.04,124.4,25339.0,124.09,124.75,124.04,124.4,25339.0
2020-04-14 11:10:00,124.37,124.5,124.18,124.4,17927.0,124.37,124.5,124.18,124.4,17927.0
2020-04-14 11:15:00,124.45,124.46,124.01,124.01,16941.0,124.45,124.46,124.01,124.01,16941.0
2020-04-14 11:20:00,124.16,124.67,124.13,124.39,24619.0,124.16,124.67,124.13,124.39,24619.0
2020-04-14 11:25:00,124.43,124.47,124.1,124.18,28171.0,124.43,124.47,124.1,124.18,28171.0
2020-04-14 11:30:00,124.22,124.26,123.95,124.03,25034.0,124.22,124.26,123.95,124.03,25034.0
2020-04-14 11:35:00,124.03,124.06,123.85,123.96,17764.0,124.03,124.06,123.85,123.96,17764.0
2020-04-14 11:40:00,124.03,124.12,123.75,123.79,25363.0,124.03,124.12,123.75,123.79,25363.0
2020-04-14 11:45:00,123.78,123.83,123.58,123.78,11908.0,123.78,123.83,123.58,123.78,11908.0
2020-04-14 11:50:00,123.79,124.13,123.78,124.03,22963.0,123.79,124.13,123.78,124.03,22963.0
2020-04-14 11:55:00,124.08,124.08,123.85,123.85,16757.0,124.08,124.08,123.85,123.85,16757.0
2020-04-14 12:00:00,123.85,124.26,123.77,124.23,34844.0,123.85,124.26,123.77,124.23,34844.0
2020-04-14 12:05:00,124.41,124.47,124.21,124.46,24644.0,124.41,124.47,124.21,124.46,24644.0
2020-04-14 12:10:00,124.44,124.44,124.02,124.03,11469.0,124.44,124.44,124.02,124.03,11469.0
2020-04-14 12:15:00,124.06,124.35,123.93,124.28,19103.0,124.06,124.35,123.93,124.28,19103.0
2020-04-14 12:20:00,124.36,124.46,124.21,124.39,20270.0,124.36,124.46,124.21,124.39,20270.0
2020-04-14 12:25:00,124.42,124.45,124.1,124.21,12383.0,124.42,124.45,124.1,124.21,12383.0
2020-04-14 12:30:00,124.25,124.46,123.88,123.89,17020.0,124.25,124.46,123.88,123.89,17020.0
2020-04-14 12:35:00,123.85,123.89,123.6,123.69,13692.0,123.85,123.89,123.6,123.69,13692.0
2020-04-14 12:40:00,123.64,123.92,123.59,123.83,10164.0,123.64,123.92,123.59,123.83,10164.0
2020-04-14 12:45:00,123.83,124.07,123.68,123.92,20984.0,123.83,124.07,123.68,123.92,20984.0
2020-04-14 12:50:00,123.94,124.29,123.94,124.23,21357.0,123.94,124.29,123.94,124.23,21357.0
2020-04-14 12:55:00,124.27,124.67,124.22,124.38,41081.0,124.27,124.67,124.22,124.38,41081.0
2020-04-14 13:00:00,124.4,124.56,124.36,124.37,20516.0,124.4,124.56,124.36,124.37,20516.0
2020-04-14 13:05:00,124.34,124.43,124.2,124.22,7405.0,124.34,124.43,124.2,124.22,7405.0
2020-04-14 13:10:00,124.24,124.44,124.21,124.29,7749.0,124.24,124.44,124.21,124.29,7749.0
2020-04-14 13:15:00,124.25,124.4,124.2,124.26,9574.0,124.25,124.4,124.2,124.26,9574.0
2020-04-14 13:20:00,124.26,124.41,124.16,124.36,12942.0,124.26,124.41,124.16,124.36,12942.0
2020-04-14 13:25:00,124.4,124.54,124.33,124.43,12312.0,124.4,124.54,124.33,124.43,12312.0
2020-04-14 13:30:00,124.45,124.63,124.37,124.49,29753.0,124.45,124.63,124.37,124.49,29753.0
2020-04-14 13:35:00,124.49,124.67,124.36,124.66,12829.0,124.49,124.67,124.36,124.66,12829.0
2020-04-14 13:40:00,124.63,124.79,124.5,124.54,10701.0,124.63,124.79,124.5,124.54,10701.0
2020-04-14 13:45:00,124.58,124.61,124.27,124.28,13415.0,124.58,124.61,124.27,124.28,13415.0
2020-04-14 13:50:00,124.35,124.44,124.33,124.43,8264.0,124.35,124.44,124.33,124.43,8264.0
2020-04-14 13:55:00,124.43,124.64,124.43,124.51,13497.0,124.43,124.64,124.43,124.51,13497.0
2020-04-14 14:00:00,124.51,124.51,124.25,124.38,13349.0,124.51,124.51,124.25,124.38,13349.0
2020-04-14 14:05:00,124.39,124.4,124.08,124.08,6228.0,124.39,124.4,124.08,124.08,6228.0
2020-04-14 14:10:00,124.15,124.16,123.93,123.96,19606.0,124.15,124.16,123.93,123.96,19606.0
2020-04-14 14:15:00,124.03,124.25,123.98,124.15,10936.0,124.03,124.25,123.98,124.15,10936.0
2020-04-14 14:20:00,124.14,124.15,123.92,123.99,9962.0,124.14,124.15,123.92,123.99,9962.0
2020-04-14 14:25:00,124.0,124.07,123.89,123.91,6088.0,124.0,124.07,123.89,123.91,6088.0
2020-04-14 14:30:00,123.96,124.0,123.75,123.8,14305.0,123.96,124.0,123.75,123.8,14305.0
2020-04-14 14:35:00,123.83,123.95,123.75,123.77,10170.0,123.83,123.95,123.75,123.77,10170.0
2020-04-14 14:40:00,123.87,123.95,123.73,123.84,7178.0,123.87,123.95,123.73,123.84,7178.0
2020-04-14 14:45:00,123.8,123.99,123.79,123.8,13172.0,123.8,123.99,123.79,123.8,13172.0
2020-04-14 14:50:00,123.78,123.93,123.6,123.6,13464.0,123.78,123.93,123.6,123.6,13464.0
2020-04-14 14:55:00,123.64,123.77,123.42,123.57,25842.0,123.64,123.77,123.42,123.57,25842.0
2020-04-14 15:00:00,123.52,123.61,123.36,123.36,9524.0,123.52,123.61,123.36,123.36,9524.0
2020-04-14 15:05:00,123.32,123.45,123.0,123.15,18604.0,123.32,123.45,123.0,123.15,18604.0
2020-04-14 15:10:00,123.15,123.33,123.02,123.33,12524.0,123.15,123.33,123.02,123.33,12524.0
2020-04-14 15:15:00,123.3,123.3,123.0,123.04,43732.0,123.3,123.3,123.0,123.04,43732.0
2020-04-14 15:20:00,123.04,123.38,122.92,123.35,57546.0,123.04,123.38,122.92,123.35,57546.0
2020-04-14 15:25:00,123.37,123.76,123.31,123.74,18397.0,123.37,123.76,123.31,123.74,18397.0
2020-04-14 15:30:00,123.74,123.8,123.63,123.63,34897.0,123.74,123.8,123.63,123.63,34897.0
2020-04-14 15:35:00,123.63,123.76,123.5,123.59,18929.0,123.63,123.76,123.5,123.59,18929.0
2020-04-14 15:40:00,123.59,123.82,123.58,123.62,27408.0,123.59,123.82,123.58,123.62,27408.0
2020-04-14 15:45:00,123.58,123.81,123.43,123.5,21466.0,123.58,123.81,123.43,123.5,21466.0
2020-04-14 15:50:00,123.5,123.55,122.7,122.79,85973.0,123.5,123.55,122.7,122.79,85973.0
2020-04-14 15:55:00,122.8,123.01,122.69,122.78,132294.0,122.8,123.01,122.69,122.78,132294.0
2020-04-15 09:30:00,122.38,124.25,122.31,122.64,67670.0,122.38,124.25,122.31,122.64,67670.0
2020-04-15 09:35:00,122.38,122.64,121.74,121.96,35747.0,122.38,122.64,121.74,121.96,35747.0
2020-04-15 09:40:00,122.08,122.59,121.93,122.33,15911.0,122.08,122.59,121.93,122.33,15911.0
2020-04-15 09:45:00,122.26,122.81,122.14,122.34,13638.0,122.26,122.81,122.14,122.34,13638.0
2020-04-15 09:50:00,122.5,123.56,122.48,123.56,14641.0,122.5,123.56,122.48,123.56,14641.0
2020-04-15 09:55:00,123.55,123.55,123.18,123.19,7910.0,123.55,123.55,123.18,123.19,7910.0
2020-04-15 10:00:00,123.16,123.56,123.07,123.27,13048.0,123.16,123.56,123.07,123.27,13048.0
2020-04-15 10:05:00,123.45,123.58,123.27,123.32,14978.0,123.45,123.58,123.27,123.32,14978.0
2020-04-15 10:10:00,123.28,123.55,123.22,123.4,8960.0,123.28,123.55,123.22,123.4,8960.0
2020-04-15 10:15:00,123.44,123.6,123.33,123.36,14370.0,123.44,123.6,123.33,123.36,14370.0
2020-04-15 10:20:00,123.34,123.69,123.34,123.47,18485.0,123.34,123.69,123.34,123.47,18485.0
2020-04-15 10:25:00,123.44,123.84,123.44,123.58,27031.0,123.44,123.84,123.44,123.58,27031.0
2020-04-15 10:30:00,123.51,124.05,123.4,123.99,187042.0,123.51,124.05,123.4,123.99,187042.0
2020-04-15 10:35:00,124.01,124.13,123.32,123.49,43701.0,124.01,124.13,123.32,123.49,43701.0
2020-04-15 10:40:00,123.56,123.77,123.44,123.65,14779.0,123.56,123.77,123.44,123.65,14779.0
2020-04-15 10:45:00,123.71,123.96,123.46,123.65,25687.0,123.71,123.96,123.46,123.65,25687.0
2020-04-15 10:50:00,123.6,124.18,123.59,124.05,26944.0,123.6,124.18,123.59,124.05,26944.0
2020-04-15 10:55:00,124.01,124.64,123.92,124.64,36408.0,124.01,124.64,123.92,124.64,36408.0
2020-04-15 11:00:00,124.69,124.8,124.28,124.41,8023.0,124.69,124.8,124.28,124.41,8023.0
2020-04-15 11:05:00,124.34,124.39,124.05,124.19,9274.0,124.34,124.39,124.05,124.19,9274.0
2020-04-15 11:10:00,124.26,124.83,124.2,124.8,21273.0,124.26,124.83,124.2,124.8,21273.0
2020-04-15 11:15:00,124.88,125.12,124.77,124.92,18303.0,124.88,125.12,124.77,124.92,18303.0
2020-04-15 11:20:00,124.9,125.0,124.41,124.55,8496.0,124.9,125.0,124.41,124.55,8496.0
2020-04-15 11:25:00,124.45,124.82,124.45,124.74,15238.0,124.45,124.82,124.45,124.74,15238.0
2020-04-15 11:30:00,124.73,125.32,124.69,125.23,20760.0,124.73,125.32,124.69,125.23,20760.0
2020-04-15 11:35:00,125.21,125.53,125.09,125.38,31809.0,125.21,125.53,125.09,125.38,31809.0
2020-04-15 11:40:00,125.35,125.93,125.35,125.87,22758.0,125.35,125.93,125.35,125.87,22758.0
2020-04-15 11:45:00,125.86,126.13,125.75,125.75,17254.0,125.86,126.13,125.75,125.75,17254.0
2020-04-15 11:50:00,125.78,125.9,125.19,125.25,13025.0,125.78,125.9,125.19,125.25,13025.0
2020-04-15 11:55:00,125.3,125.36,125.19,125.23,7419.0,125.3,125.36,125.19,125.23,7419.0
2020-04-15 12:00:00,125.32,125.95,125.23,125.94,9282.0,125.32,125.95,125.23,125.94,9282.0
2020-04-15 12:05:00,125.95,126.3,125.85,126.22,12105.0,125.95,126.3,125.85,126.22,12105.0
2020-04-15 12:10:00,126.29,126.78,126.09,126.73,23226.0,126.29,126.78,126.09,126.73,23226.0
2020-04-15 12:15:00,126.74,126.8,126.3,126.42,34588.0,126.74,126.8,126.3,126.42,34588.0
2020-04-15 12:20:00,126.41,126.65,126.09,126.14,12231.0,126.41,126.65,126.09,126.14,12231.0
2020-04-15 12:25:00,126.12,126.56,125.8,126.26,19895.0,126.12,126.56,125.8,126.26,19895.0
2020-04-15 12:30:00,126.4,126.4,126.01,126.04,10577.0,126.4,126.4,126.01,126.04,10577.0
2020-04-15 12:35:00,126.08,126.16,125.71,125.79,14481.0,126.08,126.16,125.71,125.79,14481.0
2020-04-15 12:40:00,125.75,126.45,125.75,126.34,30369.0,125.75,126.45,125.75,126.34,30369.0
2020-04-15 12:45:00,126.35,126.41,126.06,126.34,23633.0,126.35,126.41,126.06,126.34,23633.0
2020-04-15 12:50:00,126.34,126.59,126.2,126.25,16958.0,126.34,126.59,126.2,126.25,16958.0
2020-04-15 12:55:00,126.23,126.33,126.1,126.23,24010.0,126.23,126.33,126.1,126.23,24010.0
2020-04-15 13:00:00,126.32,126.32,125.99,126.1,57066.0,126.32,126.32,125.99,126.1,57066.0
2020-04-15 13:05:00,126.11,126.14,125.65,125.91,28336.0,126.11,126.14,125.65,125.91,28336.0
2020-04-15 13:10:00,125.87,125.94,125.76,125.83,9214.0,125.87,125.94,125.76,125.83,9214.0
2020-04-15 13:15:00,125.81,125.87,125.63,125.82,19277.0,125.81,125.87,125.63,125.82,19277.0
2020-04-15 13:20:00,125.78,125.79,125.48,125.59,32653.0,125.78,125.79,125.48,125.59,32653.0
2020-04-15 13:25:00,125.59,125.64,125.21,125.36,25264.0,125.59,125.64,125.21,125.36,25264.0
2020-04-15 13:30:00,125.41,126.03,125.4,125.99,37414.0,125.41,126.03,125.4,125.99,37414.0
2020-04-15 13:35:00,125.88,126.12,125.81,126.01,6607.0,125.88,126.12,125.81,126.01,6607.0
2020-04-15 13:40:00,125.98,126.52,125.91,126.27,19224.0,125.98,126.52,125.91,126.27,19224.0
2020-04-15 13:45:00,126.28,126.33,126.1,126.16,11881.0,126.28,126.33,126.1,126.16,11881.0
2020-04-15 13:50:00,126.18,126.25,125.95,126.06,29135.0,126.18,126.25,125.95,126.06,29135.0
2020-04-15 13:55:00,126.09,126.14,125.64,125.69,21139.0,126.09,126.14,125.64,125.69,21139.0
2020-04-15 14:00:00,125.64,125.82,125.54,125.6,11229.0,125.64,125.82,125.54,125.6,11229.0
2020-04-15 14:05:00,125.67,125.67,125.46,125.55,10052.0,125.67,125.67,125.46,125.55,10052.0
2020-04-15 14:10:00,125.61,125.73,125.47,125.67,14880.0,125.61,125.73,125.47,125.67,14880.0
2020-04-15 14:15:00,125.74,125.74,125.56,125.68,45820.0,125.74,125.74,125.56,125.68,45820.0
2020-04-15 14:20:00,125.66,125.76,125.54,125.61,13277.0,125.66,125.76,125.54,125.61,13277.0
2020-04-15 14:25:00,125.55,125.55,124.88,124.88,64292.0,125.55,125.55,124.88,124.88,64292.0
2020-04-15 14:30:00,124.91,125.28,124.8,125.12,76890.0,124.91,125.28,124.8,125.12,76890.0
2020-04-15 14:35:00,125.08,125.49,125.04,125.33,36055.0,125.08,125.49,125.04,125.33,36055.0
2020-04-15 14:40:00,125.28,125.28,124.98,125.12,14097.0,125.28,125.28,124.98,125.12,14097.0
2020-04-15 14:45:00,125.12,125.13,124.85,125.05,10522.0,125.12,125.13,124.85,125.05,10522.0
2020-04-15 14:50:00,125.05,125.12,124.84,124.92,35644.0,125.05,125.12,124.84,124.92,35644.0
2020-04-15 14:55:00,124.86,124.88,124.7,124.72,15306.0,124.86,124.88,124.7,124.72,15306.0
2020-04-15 15:00:00,124.8,125.2,124.74,125.01,13508.0,124.8,125.2,124.74,125.01,13508.0
2020-04-15 15:05:00,125.16,125.16,124.74,124.74,10805.0,125.16,125.16,124.74,124.74,10805.0
2020-04-15 15:10:00,124.77,124.84,124.63,124.69,21564.0,124.77,124.84,124.63,124.69,21564.0
2020-04-15 15:15:00,124.72,124.78,124.41,124.68,25304.0,124.72,124.78,124.41,124.68,25304.0
2020-04-15 15:20:00,124.67,124.69,124.31,124.41,26608.0,124.67,124.69,124.31,124.41,26608.0
2020-04-15 15:25:00,124.41,124.46,124.17,124.43,29204.0,124.41,124.46,124.17,124.43,29204.0
2020-04-15 15:30:00,124.43,124.45,124.13,124.23,32280.0,124.43,124.45,124.13,124.23,32280.0
2020-04-15 15:35:00,124.26,124.58,124.09,124.36,55444.0,124.26,124.58,124.09,124.36,55444.0
2020-04-15 15:40:00,124.36,124.36,124.02,124.02,53657.0,124.36,124.36,124.02,124.02,53657.0
2020-04-15 15:45:00,124.1,124.19,123.78,123.98,72602.0,124.1,124.19,123.78,123.98,72602.0
2020-04-15 15:50:00,124.0,124.0,123.21,123.3,93091.0,124.0,124.0,123.21,123.3,93091.0
2020-04-15 15:55:00,123.3,123.61,123.22,123.5,166359.0,123.3,123.61,123.22,123.5,166359.0
2020-04-16 09:30:00,124.44,125.69,123.61,125.2,44421.0,124.44,125.69,123.61,125.2,44421.0
2020-04-16 09:35:00,125.34,125.48,124.63,125.16,22894.0,125.34,125.48,124.63,125.16,22894.0
2020-04-16 09:40:00,125.4,125.55,124.18,124.75,21704.0,125.4,125.55,124.18,124.75,21704.0
2020-04-16 09:45:00,124.64,124.95,124.22,124.45,33660.0,124.64,124.95,124.22,124.45,33660.0
2020-04-16 09:50:00,124.42,124.52,123.89,124.06,26333.0,124.42,124.52,123.89,124.06,26333.0
2020-04-16 09:55:00,124.11,124.15,123.59,123.96,22972.0,124.11,124.15,123.59,123.96,22972.0
2020-04-16 10:00:00,124.01,124.01,123.11,123.19,19096.0,124.01,124.01,123.11,123.19,19096.0
2020-04-16 10:05:00,123.27,123.88,123.11,123.83,20015.0,123.27,123.88,123.11,123.83,20015.0
2020-04-16 10:10:00,123.79,123.87,123.29,123.29,28888.0,123.79,123.87,123.29,123.29,28888.0
2020-04-16 10:15:00,123.3,123.35,122.84,123.25,18798.0,123.3,123.35,122.84,123.25,18798.0
2020-04-16 10:20:00,123.25,123.48,123.02,123.03,115050.0,123.25,123.48,123.02,123.03,115050.0
2020-04-16 10:25:00,123.08,123.35,122.82,123.27,129852.0,123.08,123.35,122.82,123.27,129852.0
2020-04-16 10:30:00,123.26,124.42,123.26,124.28,31103.0,123.26,124.42,123.26,124.28,31103.0
2020-04-16 10:35:00,124.32,124.7,124.11,124.59,18226.0,124.32,124.7,124.11,124.59,18226.0
2020-04-16 10:40:00,124.57,125.19,124.37,125.11,14564.0,124.57,125.19,124.37,125.11,14564.0
2020-04-16 10:45:00,125.12,125.39,125.01,125.34,15116.0,125.12,125.39,125.01,125.34,15116.0
2020-04-16 10:50:00,125.35,125.66,125.31,125.52,19800.0,125.35,125.66,125.31,125.52,19800.0
2020-04-16 10:55:00,125.48,125.6,125.4,125.41,15606.0,125.48,125.6,125.4,125.41,15606.0
2020-04-16 11:00:00,125.45,125.95,125.41,125.47,21295.0,125.45,125.95,125.41,125.47,21295.0
2020-04-16 11:05:00,125.46,125.57,125.01,125.01,19657.0,125.46,125.57,125.01,125.01,19657.0
2020-04-16 11:10:00,125.07,125.38,124.94,125.28,22231.0,125.07,125.38,124.94,125.28,22231.0
2020-04-16 11:15:00,125.22,125.33,124.83,125.21,17171.0,125.22,125.33,124.83,125.21,17171.0
2020-04-16 11:20:00,125.16,125.76,125.02,125.73,16690.0,125.16,125.76,125.02,125.73,16690.0
2020-04-16 11:25:00,125.69,126.08,125.66,125.92,18191.0,125.69,126.08,125.66,125.92,18191.0
2020-04-16 11:30:00,125.86,125.89,125.11,125.32,15820.0,125.86,125.89,125.11,125.32,15820.0
2020-04-16 11:35:00,125.38,125.49,125.22,125.25,12249.0,125.38,125.49,125.22,125.25,12249.0
2020-04-16 11:40:00,125.23,125.29,124.5,124.6,30303.0,125.23,125.29,124.5,124.6,30303.0
2020-04-16 11:45:00,124.66,124.9,124.41,124.89,15009.0,124.66,124.9,124.41,124.89,15009.0
2020-04-16 11:50:00,124.9,125.5,124.86,125.39,18798.0,124.9,125.5,124.86,125.39,18798.0
2020-04-16 11:55:00,125.39,125.72,125.34,125.67,12158.0,125.39,125.72,125.34,125.67,12158.0
2020-04-16 12:00:00,125.75,125.88,125.18,125.29,17759.0,125.75,125.88,125.18,125.29,17759.0
2020-04-16 12:05:00,125.37,125.4,124.58,124.76,21108.0,125.37,125.4,124.58,124.76,21108.0
2020-04-16 12:10:00,124.79,124.79,124.44,124.64,15499.0,124.79,124.79,124.44,124.64,15499.0
2020-04-16 12:15:00,124.64,124.8,124.16,124.46,17431.0,124.64,124.8,124.16,124.46,17431.0
2020-04-16 12:20:00,124.57,124.64,124.37,124.37,13746.0,124.57,124.64,124.37,124.37,13746.0
2020-04-16 12:25:00,124.36,124.52,124.23,124.39,8905.0,124.36,124.52,124.23,124.39,8905.0
2020-04-16 12:30:00,124.35,124.35,123.46,123.81,13951.0,124.35,124.35,123.46,123.81,13951.0
2020-04-16 12:35:00,123.85,124.2,123.62,124.09,6238.0,123.85,124.2,123.62,124.09,6238.0
2020-04-16 12:40:00,124.13,124.42,124.02,124.34,7271.0,124.13,124.42,124.02,124.34,7271.0
2020-04-16 12:45:00,124.35,124.5,124.21,124.29,5352.0,124.35,124.5,124.21,124.29,5352.0
2020-04-16 12:50:00,124.42,124.5,124.33,124.38,12573.0,124.42,124.5,124.33,124.38,12573.0
2020-04-16 12:55:00,124.37,124.84,124.29,124.74,36760.0,124.37,124.84,124.29,124.74,36760.0
2020-04-16 13:00:00,124.75,124.8,124.2,124.25,11080.0,124.75,124.8,124.2,124.25,11080.0
2020-04-16 13:05:00,124.15,124.5,124.15,124.36,5700.0,124.15,124.5,124.15,124.36,5700.0
2020-04-16 13:10:00,124.38,124.6,124.3,124.6,5136.0,124.38,124.6,124.3,124.6,5136.0
2020-04-16 13:15:00,124.61,124.63,124.43,124.44,7122.0,124.61,124.63,124.43,124.44,7122.0
2020-04-16 13:20:00,124.51,124.52,124.35,124.48,4875.0,124.51,124.52,124.35,124.48,4875.0
2020-04-16 13:25:00,124.44,124.68,124.42,124.67,6089.0,124.44,124.68,124.42,124.67,6089.0
2020-04-16 13:30:00,124.67,125.0,124.64,124.95,10927.0,124.67,125.0,124.64,124.95,10927.0
2020-04-16 13:35:00,125.01,125.35,124.9,125.15,13055.0,125.01,125.35,124.9,125.15,13055.0
2020-04-16 13:40:00,125.14,125.49,125.11,125.46,10236.0,125.14,125.49,125.11,125.46,10236.0
2020-04-16 13:45:00,125.51,125.53,125.36,125.47,7250.0,125.51,125.53,125.36,125.47,7250.0
2020-04-16 13:50:00,125.37,125.61,125.17,125.21,7493.0,125.37,125.61,125.17,125.21,7493.0
2020-04-16 13:55:00,125.21,125.74,125.2,125.74,7898.0,125.21,125.74,125.2,125.74,7898.0
2020-04-16 14:00:00,125.73,125.81,125.48,125.78,22486.0,125.73,125.81,125.48,125.78,22486.0
2020-04-16 14:05:00,125.78,125.97,125.61,125.97,11324.0,125.78,125.97,125.61,125.97,11324.0
2020-04-16 14:10:00,125.92,126.3,125.92,126.07,14949.0,125.92,126.3,125.92,126.07,14949.0
2020-04-16 14:15:00,126.09,126.58,126.07,126.54,9020.0,126.09,126.58,126.07,126.54,9020.0
2020-04-16 14:20:00,126.53,126.56,125.9,126.04,22350.0,126.53,126.56,125.9,126.04,22350.0
2020-04-16 14:25:00,125.97,126.15,125.92,126.14,25554.0,125.97,126.15,125.92,126.14,25554.0
2020-04-16 14:30:00,126.08,126.2,125.9,126.01,18545.0,126.08,126.2,125.9,126.01,18545.0
2020-04-16 14:35:00,125.96,126.49,125.88,126.42,12715.0,125.96,126.49,125.88,126.42,12715.0
2020-04-16 14:40:00,126.38,126.38,125.85,125.9,13630.0,126.38,126.38,125.85,125.9,13630.0
2020-04-16 14:45:00,125.99,126.03,125.67,125.75,12179.0,125.99,126.03,125.67,125.75,12179.0
2020-04-16 14:50:00,125.73,126.2,125.56,126.09,12358.0,125.73,126.2,125.56,126.09,12358.0
2020-04-16 14:55:00,126.09,126.31,126.0,126.16,12701.0,126.09,126.31,126.0,126.16,12701.0
2020-04-16 15:00:00,126.17,126.27,125.88,126.21,11779.0,126.17,126.27,125.88,126.21,11779.0
2020-04-16 15:05:00,126.11,126.22,125.7,125.7,11638.0,126.11,126.22,125.7,125.7,11638.0
2020-04-16 15:10:00,125.7,126.0,125.64,126.0,13832.0,125.7,126.0,125.64,126.0,13832.0
2020-04-16 15:15:00,126.05,126.28,126.02,126.2,18170.0,126.05,126.28,126.02,126.2,18170.0
2020-04-16 15:20:00,126.23,126.4,126.04,126.15,15514.0,126.23,126.4,126.04,126.15,15514.0
2020-04-16 15:25:00,126.19,126.24,126.06,126.24,16541.0,126.19,126.24,126.06,126.24,16541.0
2020-04-16 15:30:00,126.24,126.65,126.09,126.39,21774.0,126.24,126.65,126.09,126.39,21774.0
2020-04-16 15:35:00,126.39,126.78,126.38,126.6,22356.0,126.39,126.78,126.38,126.6,22356.0
2020-04-16 15:40:00,126.58,126.59,126.27,126.33,23228.0,126.58,126.59,126.27,126.33,23228.0
2020-04-16 15:45:00,126.35,126.43,125.38,125.4,67296.0,126.35,126.43,125.38,125.4,67296.0
2020-04-16 15:50:00,125.4,127.27,125.4,127.11,156949.0,125.4,127.27,125.4,127.11,156949.0
2020-04-16 15:55:00,127.11,127.11,126.56,126.85,247079.0,127.11,127.11,126.56,126.85,247079.0
2020-04-17 09:30:00,126.02,126.25,122.51,122.78,154852.0,126.02,126.25,122.51,122.78,154852.0
2020-04-17 09:35:00,122.67,124.24,121.0,124.19,99900.0,122.67,124.24,121.0,124.19,99900.0
2020-04-17 09:40:00,123.89,124.15,123.16,123.68,19280.0,123.89,124.15,123.16,123.68,19280.0
2020-04-17 09:45:00,123.83,124.42,123.37,124.27,25112.0,123.83,124.42,123.37,124.27,25112.0
2020-04-17 09:50:00,124.21,124.77,124.1,124.37,17767.0,124.21,124.77,124.1,124.37,17767.0
2020-04-17 09:55:00,124.38,125.12,124.05,124.56,18151.0,124.38,125.12,124.05,124.56,18151.0
2020-04-17 10:00:00,124.55,125.04,124.33,124.91,13301.0,124.55,125.04,124.33,124.91,13301.0
2020-04-17 10:05:00,124.86,125.24,124.58,124.58,28002.0,124.86,125.24,124.58,124.58,28002.0
2020-04-17 10:10:00,124.71,124.97,124.0,124.01,38144.0,124.71,124.97,124.0,124.01,38144.0
2020-04-17 10:15:00,123.88,124.23,123.83,124.11,15246.0,123.88,124.23,123.83,124.11,15246.0
2020-04-17 10:20:00,123.99,124.79,123.99,124.64,13079.0,123.99,124.79,123.99,124.64,13079.0
2020-04-17 10:25:00,124.75,125.25,124.75,125.12,25022.0,124.75,125.25,124.75,125.12,25022.0
2020-04-17 10:30:00,125.07,125.25,124.61,124.62,11744.0,125.07,125.25,124.61,124.62,11744.0
2020-04-17 10:35:00,124.67,124.72,124.15,124.37,11973.0,124.67,124.72,124.15,124.37,11973.0
2020-04-17 10:40:00,124.36,124.38,123.91,123.96,25328.0,124.36,124.38,123.91,123.96,25328.0
2020-04-17 10:45:00,123.89,123.93,123.3,123.39,15963.0,123.89,123.93,123.3,123.39,15963.0
2020-04-17 10:50:00,123.46,123.51,122.88,123.07,20771.0,123.46,123.51,122.88,123.07,20771.0
2020-04-17 10:55:00,123.04,123.36,123.03,123.25,10946.0,123.04,123.36,123.03,123.25,10946.0
2020-04-17 11:00:00,123.3,123.51,123.17,123.29,11150.0,123.3,123.51,123.17,123.29,11150.0
2020-04-17 11:05:00,123.33,123.33,122.85,122.99,28392.0,123.33,123.33,122.85,122.99,28392.0
2020-04-17 11:10:00,122.83,123.23,122.61,123.12,13241.0,122.83,123.23,122.61,123.12,13241.0
2020-04-17 11:15:00,123.07,123.21,122.88,122.93,18871.0,123.07,123.21,122.88,122.93,18871.0
2020-04-17 11:20:00,122.88,122.88,122.4,122.47,15747.0,122.88,122.88,122.4,122.47,15747.0
2020-04-17 11:25:00,122.52,122.87,122.48,122.8,38111.0,122.52,122.87,122.48,122.8,38111.0
2020-04-17 11:30:00,122.82,123.19,122.76,123.19,29236.0,122.82,123.19,122.76,123.19,29236.0
2020-04-17 11:35:00,123.22,123.46,122.87,122.94,51150.0,123.22,123.46,122.87,122.94,51150.0
2020-04-17 11:40:00,122.91,123.5,122.74,123.38,20951.0,122.91,123.5,122.74,123.38,20951.0
2020-04-17 11:45:00,123.46,123.5,123.24,123.36,10345.0,123.46,123.5,123.24,123.36,10345.0
2020-04-17 11:50:00,123.44,123.5,123.22,123.5,10500.0,123.44,123.5,123.22,123.5,10500.0
2020-04-17 11:55:00,123.45,123.55,123.17,123.28,10600.0,123.45,123.55,123.17,123.28,10600.0
2020-04-17 12:00:00,123.24,123.41,123.09,123.12,19476.0,123.24,123.41,123.09,123.12,19476.0
2020-04-17 12:05:00,123.14,123.29,123.07,123.29,5100.0,123.14,123.29,123.07,123.29,5100.0
2020-04-17 12:10:00,123.31,123.38,123.17,123.25,10922.0,123.31,123.38,123.17,123.25,10922.0
2020-04-17 12:15:00,123.27,123.27,123.12,123.15,4500.0,123.27,123.27,123.12,123.15,4500.0
2020-04-17 12:20:00,123.12,123.17,123.0,123.04,6155.0,123.12,123.17,123.0,123.04,6155.0
2020-04-17 12:25:00,123.07,123.22,123.01,123.05,7937.0,123.07,123.22,123.01,123.05,7937.0
2020-04-17 12:30:00,123.1,123.33,123.07,123.22,9250.0,123.1,123.33,123.07,123.22,9250.0
2020-04-17 12:35:00,123.17,123.48,123.15,123.4,14443.0,123.17,123.48,123.15,123.4,14443.0
2020-04-17 12:40:00,123.42,123.43,123.36,123.4,2925.0,123.42,123.43,123.36,123.4,2925.0
2020-04-17 12:45:00,123.37,123.48,123.32,123.48,11529.0,123.37,123.48,123.32,123.48,11529.0
2020-04-17 12:50:00,123.47,123.63,123.36,123.57,8712.0,123.47,123.63,123.36,123.57,8712.0
2020-04-17 12:55:00,123.5,123.57,123.43,123.53,4341.0,123.5,123.57,123.43,123.53,4341.0
2020-04-17 13:00:00,123.46,123.67,123.46,123.57,8508.0,123.46,123.67,123.46,123.57,8508.0
2020-04-17 13:05:00,123.59,123.79,123.56,123.79,6800.0,123.59,123.79,123.56,123.79,6800.0
2020-04-17 13:10:00,123.79,123.8,123.64,123.7,8163.0,123.79,123.8,123.64,123.7,8163.0
2020-04-17 13:15:00,123.73,123.8,123.61,123.8,8390.0,123.73,123.8,123.61,123.8,8390.0
2020-04-17 13:20:00,123.77,123.83,123.57,123.57,7300.0,123.77,123.83,123.57,123.57,7300.0
2020-04-17 13:25:00,123.68,123.7,123.58,123.61,5037.0,123.68,123.7,123.58,123.61,5037.0
2020-04-17 13:30:00,123.64,123.69,123.48,123.53,6600.0,123.64,123.69,123.48,123.53,6600.0
2020-04-17 13:35:00,123.5,123.8,123.46,123.79,7637.0,123.5,123.8,123.46,123.79,7637.0
2020-04-17 13:40:00,123.75,124.25,123.73,124.25,16534.0,123.75,124.25,123.73,124.25,16534.0
2020-04-17 13:45:00,124.24,124.33,123.93,123.97,13696.0,124.24,124.33,123.93,123.97,13696.0
2020-04-17 13:50:00,123.91,124.11,123.87,124.01,8375.0,123.91,124.11,123.87,124.01,8375.0
2020-04-17 13:55:00,124.0,124.08,123.9,124.02,10016.0,124.0,124.08,123.9,124.02,10016.0
2020-04-17 14:00:00,123.99,124.08,123.87,123.89,13873.0,123.99,124.08,123.87,123.89,13873.0
2020-04-17 14:05:00,123.92,124.14,123.88,124.13,6200.0,123.92,124.14,123.88,124.13,6200.0
2020-04-17 14:10:00,124.07,124.3,123.86,124.11,27750.0,124.07,124.3,123.86,124.11,27750.0
2020-04-17 14:15:00,124.04,124.35,124.04,124.32,7054.0,124.04,124.35,124.04,124.32,7054.0
2020-04-17 14:20:00,124.27,124.57,124.11,124.56,16265.0,124.27,124.57,124.11,124.56,16265.0
2020-04-17 14:25:00,124.54,124.9,124.5,124.87,7635.0,124.54,124.9,124.5,124.87,7635.0
2020-04-17 14:30:00,124.82,124.82,123.92,123.92,18333.0,124.82,124.82,123.92,123.92,18333.0
2020-04-17 14:35:00,123.91,123.91,123.68,123.84,11568.0,123.91,123.91,123.68,123.84,11568.0
2020-04-17 14:40:00,123.8,123.9,123.65,123.65,7587.0,123.8,123.9,123.65,123.65,7587.0
2020-04-17 14:45:00,123.68,123.8,123.61,123.8,4339.0,123.68,123.8,123.61,123.8,4339.0
2020-04-17 14:50:00,123.84,123.93,123.75,123.9,6700.0,123.84,123.93,123.75,123.9,6700.0
2020-04-17 14:55:00,123.95,124.25,123.9,124.25,3300.0,123.95,124.25,123.9,124.25,3300.0
2020-04-17 15:00:00,124.21,124.39,124.13,124.26,6802.0,124.21,124.39,124.13,124.26,6802.0
2020-04-17 15:05:00,124.2,124.48,124.2,124.36,10363.0,124.2,124.48,124.2,124.36,10363.0
2020-04-17 15:10:00,124.4,124.41,124.11,124.24,7898.0,124.4,124.41,124.11,124.24,7898.0
2020-04-17 15:15:00,124.18,124.41,124.09,124.33,9983.0,124.18,124.41,124.09,124.33,9983.0
2020-04-17 15:20:00,124.31,124.31,124.07,124.1,10097.0,124.31,124.31,124.07,124.1,10097.0
2020-04-17 15:25:00,124.08,124.17,124.04,124.07,8287.0,124.08,124.17,124.04,124.07,8287.0
2020-04-17 15:30:00,124.1,124.16,123.96,124.03,17368.0,124.1,124.16,123.96,124.03,17368.0
2020-04-17 15:35:00,124.04,124.09,123.84,124.07,19051.0,124.04,124.09,123.84,124.07,19051.0
2020-04-17 15:40:00,124.05,124.24,124.02,124.14,18950.0,124.05,124.24,124.02,124.14,18950.0
2020-04-17 15:45:00,124.16,124.2,123.94,123.98,38690.0,124.16,124.2,123.94,123.98,38690.0
2020-04-17 15:50:00,124.02,124.81,123.98,124.76,104574.0,124.02,124.81,123.98,124.76,104574.0
2020-04-17 15:55:00,124.76,124.81,124.26,124.56,121594.0,124.76,124.81,124.26,124.56,121594.0
2020-04-20 09:30:00,124.24,124.77,123.53,124.39,29893.0,124.24,124.77,123.53,124.39,29893.0
2020-04-20 09:35:00,124.19,124.8,124.1,124.37,27459.0,124.19,124.8,124.1,124.37,27459.0
2020-04-20 09:40:00,124.32,124.32,123.3,123.3,21458.0,124.32,124.32,123.3,123.3,21458.0
2020-04-20 09:45:00,123.3,124.2,123.3,123.42,29983.0,123.3,124.2,123.3,123.42,29983.0
2020-04-20 09:50:00,123.52,123.87,123.11,123.72,5445.0,123.52,123.87,123.11,123.72,5445.0
2020-04-20 09:55:00,123.65,123.85,123.54,123.76,4850.0,123.65,123.85,123.54,123.76,4850.0
2020-04-20 10:00:00,123.68,124.13,123.63,123.87,9399.0,123.68,124.13,123.63,123.87,9399.0
2020-04-20 10:05:00,123.86,123.86,123.22,123.58,10007.0,123.86,123.86,123.22,123.58,10007.0
2020-04-20 10:10:00,123.43,123.76,123.29,123.31,10134.0,123.43,123.76,123.29,123.31,10134.0
2020-04-20 10:15:00,123.35,123.75,123.32,123.52,8398.0,123.35,123.75,123.32,123.52,8398.0
2020-04-20 10:20:00,123.52,124.0,123.44,123.87,6782.0,123.52,124.0,123.44,123.87,6782.0
2020-04-20 10:25:00,123.96,124.19,123.89,124.1,6291.0,123.96,124.19,123.89,124.1,6291.0
2020-04-20 10:30:00,124.18,124.86,124.18,124.61,14496.0,124.18,124.86,124.18,124.61,14496.0
2020-04-20 10:35:00,124.58,124.77,124.25,124.25,5037.0,124.58,124.77,124.25,124.25,5037.0
2020-04-20 10:40:00,124.43,124.61,124.03,124.47,4898.0,124.43,124.61,124.03,124.47,4898.0
2020-04-20 10:45:00,124.46,124.85,124.46,124.71,8203.0,124.46,124.85,124.46,124.71,8203.0
2020-04-20 10:50:00,124.59,124.76,124.38,124.44,5500.0,124.59,124.76,124.38,124.44,5500.0
2020-04-20 10:55:00,124.45,124.58,124.35,124.52,2909.0,124.45,124.58,124.35,124.52,2909.0
2020-04-20 11:00:00,124.44,124.62,124.43,124.49,6578.0,124.44,124.62,124.43,124.49,6578.0
2020-04-20 11:05:00,124.58,125.11,124.58,124.73,9135.0,124.58,125.11,124.58,124.73,9135.0
2020-04-20 11:10:00,124.79,124.91,124.07,124.16,10338.0,124.79,124.91,124.07,124.16,10338.0
2020-04-20 11:15:00,124.17,124.24,123.85,123.93,24508.0,124.17,124.24,123.85,123.93,24508.0
2020-04-20 11:20:00,123.9,124.14,123.79,123.88,10640.0,123.9,124.14,123.79,123.88,10640.0
2020-04-20 11:25:00,123.84,124.0,123.64,123.74,12565.0,123.84,124.0,123.64,123.74,12565.0
2020-04-20 11:30:00,123.63,124.13,123.53,123.85,9639.0,123.63,124.13,123.53,123.85,9639.0
2020-04-20 11:35:00,123.85,124.2,123.85,124.06,4412.0,123.85,124.2,123.85,124.06,4412.0
2020-04-20 11:40:00,124.02,124.12,123.94,123.98,5445.0,124.02,124.12,123.94,123.98,5445.0
2020-04-20 11:45:00,123.98,124.15,123.9,124.01,10604.0,123.98,124.15,123.9,124.01,10604.0
2020-04-20 11:50:00,124.09,124.23,123.83,124.19,17730.0,124.09,124.23,123.83,124.19,17730.0
2020-04-20 11:55:00,124.25,124.66,124.05,124.54,10185.0,124.25,124.66,124.05,124.54,10185.0
2020-04-20 12:00:00,124.55,124.63,124.21,124.27,10666.0,124.55,124.63,124.21,124.27,10666.0
2020-04-20 12:05:00,124.27,124.34,124.0,124.02,9315.0,124.27,124.34,124.0,124.02,9315.0
2020-04-20 12:10:00,124.1,124.23,124.02,124.21,7445.0,124.1,124.23,124.02,124.21,7445.0
2020-04-20 12:15:00,124.21,124.31,124.1,124.21,5960.0,124.21,124.31,124.1,124.21,5960.0
2020-04-20 12:20:00,124.2,124.38,124.03,124.17,10381.0,124.2,124.38,124.03,124.17,10381.0
2020-04-20 12:25:00,124.17,124.37,124.12,124.29,3200.0,124.17,124.37,124.12,124.29,3200.0
2020-04-20 12:30:00,124.39,124.39,124.16,124.25,5172.0,124.39,124.39,124.16,124.25,5172.0
2020-04-20 12:35:00,124.27,124.53,124.27,124.53,10516.0,124.27,124.53,124.27,124.53,10516.0
2020-04-20 12:40:00,124.52,124.91,124.5,124.74,13874.0,124.52,124.91,124.5,124.74,13874.0
2020-04-20 12:45:00,124.74,124.93,124.69,124.92,10793.0,124.74,124.93,124.69,124.92,10793.0
2020-04-20 12:50:00,124.93,125.07,124.79,124.97,9499.0,124.93,125.07,124.79,124.97,9499.0
2020-04-20 12:55:00,125.01,125.3,125.0,125.14,6169.0,125.01,125.3,125.0,125.14,6169.0
2020-04-20 13:00:00,125.16,125.21,124.51,124.61,12043.0,125.16,125.21,124.51,124.61,12043.0
2020-04-20 13:05:00,124.58,124.64,124.4,124.51,4736.0,124.58,124.64,124.4,124.51,4736.0
2020-04-20 13:10:00,124.52,124.59,124.4,124.52,10548.0,124.52,124.59,124.4,124.52,10548.0
2020-04-20 13:15:00,124.54,124.67,124.44,124.44,9903.0,124.54,124.67,124.44,124.44,9903.0
2020-04-20 13:20:00,124.44,124.44,124.19,124.27,10675.0,124.44,124.44,124.19,124.27,10675.0
2020-04-20 13:25:00,124.24,124.5,124.24,124.5,4412.0,124.24,124.5,124.24,124.5,4412.0
2020-04-20 13:30:00,124.48,124.6,124.45,124.46,4100.0,124.48,124.6,124.45,124.46,4100.0
2020-04-20 13:35:00,124.54,124.89,124.44,124.8,5514.0,124.54,124.89,124.44,124.8,5514.0
2020-04-20 13:40:00,124.85,124.9,124.72,124.81,3501.0,124.85,124.9,124.72,124.81,3501.0
2020-04-20 13:45:00,124.89,124.94,124.8,124.89,3525.0,124.89,124.94,124.8,124.89,3525.0
2020-04-20 13:50:00,124.96,125.22,124.94,124.98,7171.0,124.96,125.22,124.94,124.98,7171.0
2020-04-20 13:55:00,124.99,125.15,124.97,125.05,5109.0,124.99,125.15,124.97,125.05,5109.0
2020-04-20 14:00:00,125.0,125.29,124.9,125.27,7049.0,125.0,125.29,124.9,125.27,7049.0
2020-04-20 14:05:00,125.28,125.44,125.21,125.41,8135.0,125.28,125.44,125.21,125.41,8135.0
2020-04-20 14:10:00,125.35,125.65,125.34,125.59,18583.0,125.35,125.65,125.34,125.59,18583.0
2020-04-20 14:15:00,125.55,125.55,124.9,124.94,6001.0,125.55,125.55,124.9,124.94,6001.0
2020-04-20 14:20:00,124.98,125.34,124.96,125.33,7050.0,124.98,125.34,124.96,125.33,7050.0
2020-04-20 14:25:00,125.34,125.34,124.88,124.91,7393.0,125.34,125.34,124.88,124.91,7393.0
2020-04-20 14:30:00,124.95,125.18,124.9,125.13,4539.0,124.95,125.18,124.9,125.13,4539.0
2020-04-20 14:35:00,125.1,125.19,125.01,125.04,5700.0,125.1,125.19,125.01,125.04,5700.0
2020-04-20 14:40:00,125.02,125.09,124.86,125.0,6365.0,125.02,125.09,124.86,125.0,6365.0
2020-04-20 14:45:00,125.03,125.55,124.84,125.52,9198.0,125.03,125.55,124.84,125.52,9198.0
2020-04-20 14:50:00,125.49,125.54,125.22,125.26,7811.0,125.49,125.54,125.22,125.26,7811.0
2020-04-20 14:55:00,125.3,125.3,125.0,125.13,11738.0,125.3,125.3,125.0,125.13,11738.0
2020-04-20 15:00:00,125.11,125.47,125.07,125.23,14912.0,125.11,125.47,125.07,125.23,14912.0
2020-04-20 15:05:00,125.2,125.24,124.77,125.11,11635.0,125.2,125.24,124.77,125.11,11635.0
2020-04-20 15:10:00,125.15,125.48,125.14,125.41,8448.0,125.15,125.48,125.14,125.41,8448.0
2020-04-20 15:15:00,125.39,125.48,125.27,125.27,11021.0,125.39,125.48,125.27,125.27,11021.0
2020-04-20 15:20:00,125.28,125.55,125.27,125.38,39228.0,125.28,125.55,125.27,125.38,39228.0
2020-04-20 15:25:00,125.36,125.48,125.13,125.48,25941.0,125.36,125.48,125.13,125.48,25941.0
2020-04-20 15:30:00,125.47,125.64,125.44,125.58,10601.0,125.47,125.64,125.44,125.58,10601.0
2020-04-20 15:35:00,125.58,125.66,125.41,125.46,12405.0,125.58,125.66,125.41,125.46,12405.0
2020-04-20 15:40:00,125.44,125.5,125.0,125.17,16189.0,125.44,125.5,125.0,125.17,16189.0
2020-04-20 15:45:00,125.2,125.55,125.18,125.51,17784.0,125.2,125.55,125.18,125.51,17784.0
2020-04-20 15:50:00,125.53,125.53,125.0,125.3,29996.0,125.53,125.53,125.0,125.3,29996.0
2020-04-20 15:55:00,125.26,125.56,125.25,125.36,77836.0,125.26,125.56,125.25,125.36,77836.0
2020-04-21 09:30:00,126.04,126.98,125.9,126.35,44307.0,126.04,126.98,125.9,126.35,44307.0
2020-04-21 09:35:00,126.4,126.59,126.13,126.23,19754.0,126.4,126.59,126.13,126.23,19754.0
2020-04-21 09:40:00,126.2,126.32,125.67,126.01,19051.0,126.2,126.32,125.67,126.01,19051.0
2020-04-21 09:45:00,126.0,126.87,125.98,126.36,22489.0,126.0,126.87,125.98,126.36,22489.0
2020-04-21 09:50:00,126.34,126.87,126.15,126.73,22328.0,126.34,126.87,126.15,126.73,22328.0
2020-04-21 09:55:00,126.77,128.0,126.69,127.78,28106.0,126.77,128.0,126.69,127.78,28106.0
2020-04-21 10:00:00,127.8,127.95,127.4,127.71,22748.0,127.8,127.95,127.4,127.71,22748.0
2020-04-21 10:05:00,127.71,128.08,127.2,127.28,19241.0,127.71,128.08,127.2,127.28,19241.0
2020-04-21 10:10:00,127.36,127.55,126.88,127.32,24911.0,127.36,127.55,126.88,127.32,24911.0
2020-04-21 10:15:00,127.16,127.5,126.68,126.73,17869.0,127.16,127.5,126.68,126.73,17869.0
2020-04-21 10:20:00,126.73,127.0,126.3,126.89,69270.0,126.73,127.0,126.3,126.89,69270.0
2020-04-21 10:25:00,126.91,126.99,125.85,126.09,32210.0,126.91,126.99,125.85,126.09,32210.0
2020-04-21 10:30:00,126.15,126.16,125.75,125.88,19307.0,126.15,126.16,125.75,125.88,19307.0
2020-04-21 10:35:00,125.78,126.02,125.61,125.67,6851.0,125.78,126.02,125.61,125.67,6851.0
2020-04-21 10:40:00,125.61,125.84,125.22,125.33,23556.0,125.61,125.84,125.22,125.33,23556.0
2020-04-21 10:45:00,125.28,125.48,124.26,124.27,16715.0,125.28,125.48,124.26,124.27,16715.0
2020-04-21 10:50:00,124.33,124.57,123.9,124.3,10522.0,124.33,124.57,123.9,124.3,10522.0
2020-04-21 10:55:00,124.18,124.41,123.97,124.21,12595.0,124.18,124.41,123.97,124.21,12595.0
2020-04-21 11:00:00,124.16,124.66,123.97,124.4,12598.0,124.16,124.66,123.97,124.4,12598.0
2020-04-21 11:05:00,124.48,124.75,124.26,124.48,8630.0,124.48,124.75,124.26,124.48,8630.0
2020-04-21 11:10:00,124.53,124.53,124.1,124.15,8809.0,124.53,124.53,124.1,124.15,8809.0
2020-04-21 11:15:00,124.22,124.24,123.54,123.91,21373.0,124.22,124.24,123.54,123.91,21373.0
2020-04-21 11:20:00,123.9,123.91,123.56,123.57,21002.0,123.9,123.91,123.56,123.57,21002.0
2020-04-21 11:25:00,123.58,123.85,123.39,123.44,11522.0,123.58,123.85,123.39,123.44,11522.0
2020-04-21 11:30:00,123.76,124.03,123.66,123.72,11479.0,123.76,124.03,123.66,123.72,11479.0
2020-04-21 11:35:00,123.87,123.87,123.37,123.65,8243.0,123.87,123.87,123.37,123.65,8243.0
2020-04-21 11:40:00,123.58,123.79,123.51,123.75,8485.0,123.58,123.79,123.51,123.75,8485.0
2020-04-21 11:45:00,123.76,124.52,123.76,124.45,5209.0,123.76,124.52,123.76,124.45,5209.0
2020-04-21 11:50:00,124.42,124.81,124.36,124.81,8187.0,124.42,124.81,124.36,124.81,8187.0
2020-04-21 11:55:00,124.77,125.07,124.77,124.84,9816.0,124.77,125.07,124.77,124.84,9816.0
2020-04-21 12:00:00,124.84,124.88,124.25,124.31,8049.0,124.84,124.88,124.25,124.31,8049.0
2020-04-21 12:05:00,124.35,124.53,124.32,124.5,5435.0,124.35,124.53,124.32,124.5,5435.0
2020-04-21 12:10:00,124.5,124.77,124.4,124.4,7610.0,124.5,124.77,124.4,124.4,7610.0
2020-04-21 12:15:00,124.29,124.47,124.25,124.42,6278.0,124.29,124.47,124.25,124.42,6278.0
2020-04-21 12:20:00,124.38,124.43,124.04,124.04,5504.0,124.38,124.43,124.04,124.04,5504.0
2020-04-21 12:25:00,124.05,124.3,123.97,124.23,6563.0,124.05,124.3,123.97,124.23,6563.0
2020-04-21 12:30:00,124.07,124.35,124.04,124.12,5125.0,124.07,124.35,124.04,124.12,5125.0
2020-04-21 12:35:00,124.11,124.32,124.01,124.23,4687.0,124.11,124.32,124.01,124.23,4687.0
2020-04-21 12:40:00,124.23,124.5,124.2,124.26,4445.0,124.23,124.5,124.2,124.26,4445.0
2020-04-21 12:45:00,124.28,124.58,124.22,124.58,6305.0,124.28,124.58,124.22,124.58,6305.0
2020-04-21 12:50:00,124.65,124.89,124.51,124.79,12166.0,124.65,124.89,124.51,124.79,12166.0
2020-04-21 12:55:00,124.85,124.99,124.64,124.91,12405.0,124.85,124.99,124.64,124.91,12405.0
2020-04-21 13:00:00,124.86,125.32,124.79,125.28,12311.0,124.86,125.32,124.79,125.28,12311.0
2020-04-21 13:05:00,125.27,125.55,125.24,125.39,11258.0,125.27,125.55,125.24,125.39,11258.0
2020-04-21 13:10:00,125.39,125.55,125.24,125.48,9897.0,125.39,125.55,125.24,125.48,9897.0
2020-04-21 13:15:00,125.48,125.69,125.43,125.68,11613.0,125.48,125.69,125.43,125.68,11613.0
2020-04-21 13:20:00,125.66,125.98,125.42,125.48,10157.0,125.66,125.98,125.42,125.48,10157.0
2020-04-21 13:25:00,125.48,125.74,125.48,125.71,12650.0,125.48,125.74,125.48,125.71,12650.0
2020-04-21 13:30:00,125.75,125.96,125.67,125.94,5300.0,125.75,125.96,125.67,125.94,5300.0
2020-04-21 13:35:00,125.87,126.66,125.87,126.62,14059.0,125.87,126.66,125.87,126.62,14059.0
2020-04-21 13:40:00,126.57,126.92,126.31,126.83,13740.0,126.57,126.92,126.31,126.83,13740.0
2020-04-21 13:45:00,126.86,127.01,126.62,126.64,25017.0,126.86,127.01,126.62,126.64,25017.0
2020-04-21 13:50:00,126.69,126.86,126.6,126.66,11279.0,126.69,126.86,126.6,126.66,11279.0
2020-04-21 13:55:00,126.7,126.74,126.41,126.46,6355.0,126.7,126.74,126.41,126.46,6355.0
2020-04-21 14:00:00,126.4,126.55,126.15,126.5,4898.0,126.4,126.55,126.15,126.5,4898.0
2020-04-21 14:05:00,126.45,126.66,126.28,126.53,10458.0,126.45,126.66,126.28,126.53,10458.0
2020-04-21 14:10:00,126.51,126.81,126.47,126.79,12556.0,126.51,126.81,126.47,126.79,12556.0
2020-04-21 14:15:00,126.83,126.91,126.57,126.69,7225.0,126.83,126.91,126.57,126.69,7225.0
2020-04-21 14:20:00,126.69,127.3,126.62,127.07,21358.0,126.69,127.3,126.62,127.07,21358.0
2020-04-21 14:25:00,127.11,127.33,126.97,127.17,13910.0,127.11,127.33,126.97,127.17,13910.0
2020-04-21 14:30:00,127.07,127.18,126.85,126.97,43152.0,127.07,127.18,126.85,126.97,43152.0
2020-04-21 14:35:00,126.97,127.16,126.5,126.5,10018.0,126.97,127.16,126.5,126.5,10018.0
2020-04-21 14:40:00,126.5,126.51,125.98,126.01,10270.0,126.5,126.51,125.98,126.01,10270.0
2020-04-21 14:45:00,126.01,126.13,125.78,125.79,14391.0,126.01,126.13,125.78,125.79,14391.0
2020-04-21 14:50:00,125.78,126.07,125.68,125.98,12621.0,125.78,126.07,125.68,125.98,12621.0
2020-04-21 14:55:00,125.96,125.96,125.25,125.47,8071.0,125.96,125.96,125.25,125.47,8071.0
2020-04-21 15:00:00,125.52,125.77,125.51,125.57,11314.0,125.52,125.77,125.51,125.57,11314.0
2020-04-21 15:05:00,125.57,125.64,125.03,125.17,10244.0,125.57,125.64,125.03,125.17,10244.0
2020-04-21 15:10:00,125.23,125.61,125.13,125.61,10493.0,125.23,125.61,125.13,125.61,10493.0
2020-04-21 15:15:00,125.67,125.92,125.6,125.89,7157.0,125.67,125.92,125.6,125.89,7157.0
2020-04-21 15:20:00,125.89,126.06,125.83,125.84,9894.0,125.89,126.06,125.83,125.84,9894.0
2020-04-21 15:25:00,125.89,126.03,125.71,125.86,9340.0,125.89,126.03,125.71,125.86,9340.0
2020-04-21 15:30:00,125.83,125.93,125.44,125.93,19249.0,125.83,125.93,125.44,125.93,19249.0
2020-04-21 15:35:00,125.84,126.38,125.84,126.17,67167.0,125.84,126.38,125.84,126.17,67167.0
2020-04-21 15:40:00,126.09,126.26,125.68,125.73,23071.0,126.09,126.26,125.68,125.73,23071.0
2020-04-21 15:45:00,125.75,125.76,125.44,125.48,53124.0,125.75,125.76,125.44,125.48,53124.0
2020-04-21 15:50:00,125.46,125.74,125.33,125.72,84762.0,125.46,125.74,125.33,125.72,84762.0
2020-04-21 15:55:00,125.69,126.25,125.67,125.73,149311.0,125.69,126.25,125.67,125.73,149311.0
2020-04-22 09:30:00,126.69,127.85,125.11,125.32,49750.0,126.69,127.85,125.11,125.32,49750.0
2020-04-22 09:35:00,125.48,125.92,124.07,124.2,52300.0,125.48,125.92,124.07,124.2,52300.0
2020-04-22 09:40:00,124.26,124.41,123.46,123.61,33175.0,124.26,124.41,123.46,123.61,33175.0
2020-04-22 09:45:00,123.53,124.64,123.53,124.09,34950.0,123.53,124.64,123.53,124.09,34950.0
2020-04-22 09:50:00,124.2,125.21,124.2,124.92,30169.0,124.2,125.21,124.2,124.92,30169.0
2020-04-22 09:55:00,124.92,125.82,124.91,125.76,21175.0,124.92,125.82,124.91,125.76,21175.0
2020-04-22 10:00:00,125.75,126.11,124.61,124.61,14268.0,125.75,126.11,124.61,124.61,14268.0
2020-04-22 10:05:00,124.55,124.61,123.96,124.15,26595.0,124.55,124.61,123.96,124.15,26595.0
2020-04-22 10:10:00,124.15,124.92,124.15,124.63,33986.0,124.15,124.92,124.15,124.63,33986.0
2020-04-22 10:15:00,124.56,125.49,124.55,125.41,13410.0,124.56,125.49,124.55,125.41,13410.0
2020-04-22 10:20:00,125.36,125.97,125.27,125.9,26723.0,125.36,125.97,125.27,125.9,26723.0
2020-04-22 10:25:00,125.93,126.31,125.93,126.07,5848.0,125.93,126.31,125.93,126.07,5848.0
2020-04-22 10:30:00,126.09,126.14,125.41,125.53,10002.0,126.09,126.14,125.41,125.53,10002.0
2020-04-22 10:35:00,125.46,125.66,125.15,125.45,5740.0,125.46,125.66,125.15,125.45,5740.0
2020-04-22 10:40:00,125.37,125.88,125.35,125.88,7401.0,125.37,125.88,125.35,125.88,7401.0
2020-04-22 10:45:00,125.82,125.82,125.4,125.48,7477.0,125.82,125.82,125.4,125.48,7477.0
2020-04-22 10:50:00,125.46,125.65,125.42,125.55,6829.0,125.46,125.65,125.42,125.55,6829.0
2020-04-22 10:55:00,125.51,125.62,125.29,125.4,8449.0,125.51,125.62,125.29,125.4,8449.0
2020-04-22 11:00:00,125.34,125.38,124.91,125.02,18995.0,125.34,125.38,124.91,125.02,18995.0
2020-04-22 11:05:00,124.97,125.24,124.97,125.24,9411.0,124.97,125.24,124.97,125.24,9411.0
2020-04-22 11:10:00,125.26,125.97,125.25,125.63,10694.0,125.26,125.97,125.25,125.63,10694.0
2020-04-22 11:15:00,125.59,125.66,125.37,125.41,6981.0,125.59,125.66,125.37,125.41,6981.0
2020-04-22 11:20:00,125.33,125.89,125.23,125.78,13331.0,125.33,125.89,125.23,125.78,13331.0
2020-04-22 11:25:00,125.86,125.96,125.65,125.83,6003.0,125.86,125.96,125.65,125.83,6003.0
2020-04-22 11:30:00,125.93,125.93,125.65,125.69,6874.0,125.93,125.93,125.65,125.69,6874.0
2020-04-22 11:35:00,125.57,125.61,125.36,125.56,6333.0,125.57,125.61,125.36,125.56,6333.0
2020-04-22 11:40:00,125.52,125.9,125.49,125.75,7203.0,125.52,125.9,125.49,125.75,7203.0
2020-04-22 11:45:00,125.69,125.78,125.53,125.78,8540.0,125.69,125.78,125.53,125.78,8540.0
2020-04-22 11:50:00,125.78,125.85,125.72,125.81,5627.0,125.78,125.85,125.72,125.81,5627.0
2020-04-22 11:55:00,125.84,125.86,125.69,125.82,6378.0,125.84,125.86,125.69,125.82,6378.0
2020-04-22 12:00:00,125.86,126.22,125.86,126.11,14725.0,125.86,126.22,125.86,126.11,14725.0
2020-04-22 12:05:00,126.09,126.11,125.93,125.93,8102.0,126.09,126.11,125.93,125.93,8102.0
2020-04-22 12:10:00,125.9,125.95,125.43,125.59,9750.0,125.9,125.95,125.43,125.59,9750.0
2020-04-22 12:15:00,125.54,125.8,125.53,125.79,5315.0,125.54,125.8,125.53,125.79,5315.0
2020-04-22 12:20:00,125.9,125.9,125.67,125.77,6663.0,125.9,125.9,125.67,125.77,6663.0
2020-04-22 12:25:00,125.71,125.9,125.63,125.89,4550.0,125.71,125.9,125.63,125.89,4550.0
2020-04-22 12:30:00,125.87,126.0,125.72,125.85,7886.0,125.87,126.0,125.72,125.85,7886.0
2020-04-22 12:35:00,125.81,126.11,125.77,126.02,3172.0,125.81,126.11,125.77,126.02,3172.0
2020-04-22 12:40:00,126.05,126.2,125.94,126.08,7260.0,126.05,126.2,125.94,126.08,7260.0
2020-04-22 12:45:00,126.13,126.16,125.98,126.11,3278.0,126.13,126.16,125.98,126.11,3278.0
2020-04-22 12:50:00,126.16,126.22,125.93,126.01,5300.0,126.16,126.22,125.93,126.01,5300.0
2020-04-22 12:55:00,126.09,126.29,126.06,126.25,4327.0,126.09,126.29,126.06,126.25,4327.0
2020-04-22 13:00:00,126.27,126.27,126.09,126.17,6145.0,126.27,126.27,126.09,126.17,6145.0
2020-04-22 13:05:00,126.21,126.6,126.16,126.41,4172.0,126.21,126.6,126.16,126.41,4172.0
2020-04-22 13:10:00,126.51,126.63,126.43,126.61,4394.0,126.51,126.63,126.43,126.61,4394.0
2020-04-22 13:15:00,126.6,126.79,126.6,126.78,6230.0,126.6,126.79,126.6,126.78,6230.0
2020-04-22 13:20:00,126.72,126.74,126.59,126.73,5200.0,126.72,126.74,126.59,126.73,5200.0
2020-04-22 13:25:00,126.74,126.95,126.7,126.76,6859.0,126.74,126.95,126.7,126.76,6859.0
2020-04-22 13:30:00,126.79,126.88,126.62,126.62,6001.0,126.79,126.88,126.62,126.62,6001.0
2020-04-22 13:35:00,126.65,126.78,126.61,126.69,2504.0,126.65,126.78,126.61,126.69,2504.0
2020-04-22 13:40:00,126.73,127.0,126.73,126.93,5062.0,126.73,127.0,126.73,126.93,5062.0
2020-04-22 13:45:00,126.96,127.0,126.87,126.95,3800.0,126.96,127.0,126.87,126.95,3800.0
2020-04-22 13:50:00,126.98,127.18,126.97,127.08,4630.0,126.98,127.18,126.97,127.08,4630.0
2020-04-22 13:55:00,127.15,127.22,127.0,127.16,5224.0,127.15,127.22,127.0,127.16,5224.0
2020-04-22 14:00:00,127.23,127.28,127.0,127.0,5176.0,127.23,127.28,127.0,127.0,5176.0
2020-04-22 14:05:00,126.98,127.14,126.87,127.14,4019.0,126.98,127.14,126.87,127.14,4019.0
2020-04-22 14:10:00,127.07,127.5,127.0,127.41,6193.0,127.07,127.5,127.0,127.41,6193.0
2020-04-22 14:15:00,127.41,127.64,127.32,127.6,7870.0,127.41,127.64,127.32,127.6,7870.0
2020-04-22 14:20:00,127.59,127.82,127.49,127.57,7999.0,127.59,127.82,127.49,127.57,7999.0
2020-04-22 14:25:00,127.5,127.74,127.43,127.5,6255.0,127.5,127.74,127.43,127.5,6255.0
2020-04-22 14:30:00,127.53,127.74,127.53,127.74,4320.0,127.53,127.74,127.53,127.74,4320.0
2020-04-22 14:35:00,127.65,127.69,127.52,127.52,6500.0,127.65,127.69,127.52,127.52,6500.0
2020-04-22 14:40:00,127.5,127.64,127.45,127.64,4000.0,127.5,127.64,127.45,127.64,4000.0
2020-04-22 14:45:00,127.59,127.6,127.35,127.42,8155.0,127.59,127.6,127.35,127.42,8155.0
2020-04-22 14:50:00,127.46,127.49,127.16,127.21,6544.0,127.46,127.49,127.16,127.21,6544.0
2020-04-22 14:55:00,127.22,127.38,127.21,127.24,8765.0,127.22,127.38,127.21,127.24,8765.0
2020-04-22 15:00:00,127.25,127.38,127.19,127.38,7380.0,127.25,127.38,127.19,127.38,7380.0
2020-04-22 15:05:00,127.38,127.44,127.22,127.34,11277.0,127.38,127.44,127.22,127.34,11277.0
2020-04-22 15:10:00,127.27,127.35,127.25,127.29,2864.0,127.27,127.35,127.25,127.29,2864.0
2020-04-22 15:15:00,127.28,127.72,127.28,127.62,6737.0,127.28,127.72,127.28,127.62,6737.0
2020-04-22 15:20:00,127.59,127.73,127.46,127.49,6032.0,127.59,127.73,127.46,127.49,6032.0
2020-04-22 15:25:00,127.53,127.72,127.48,127.65,7095.0,127.53,127.72,127.48,127.65,7095.0
2020-04-22 15:30:00,127.65,127.84,127.56,127.75,12312.0,127.65,127.84,127.56,127.75,12312.0
2020-04-22 15:35:00,127.73,127.86,127.66,127.72,9779.0,127.73,127.86,127.66,127.72,9779.0
2020-04-22 15:40:00,127.73,127.81,127.57,127.7,9308.0,127.73,127.81,127.57,127.7,9308.0
2020-04-22 15:45:00,127.71,127.71,127.4,127.64,11488.0,127.71,127.71,127.4,127.64,11488.0
2020-04-22 15:50:00,127.71,128.06,127.7,128.0,41324.0,127.71,128.06,127.7,128.0,41324.0
2020-04-22 15:55:00,127.97,127.97,127.27,127.45,40604.0,127.97,127.97,127.27,127.45,40604.0
2020-04-23 09:30:00,127.57,127.99,126.57,127.15,40219.0,127.57,127.99,126.57,127.15,40219.0
2020-04-23 09:35:00,127.07,127.47,126.3,126.4,26837.0,127.07,127.47,126.3,126.4,26837.0
2020-04-23 09:40:00,126.29,127.0,126.23,126.52,5528.0,126.29,127.0,126.23,126.52,5528.0
2020-04-23 09:45:00,126.65,126.92,126.45,126.59,5335.0,126.65,126.92,126.45,126.59,5335.0
2020-04-23 09:50:00,126.54,127.11,126.54,126.78,5153.0,126.54,127.11,126.54,126.78,5153.0
2020-04-23 09:55:00,126.86,127.07,126.38,126.48,11542.0,126.86,127.07,126.38,126.48,11542.0
2020-04-23 10:00:00,126.42,126.45,125.85,126.02,26939.0,126.42,126.45,125.85,126.02,26939.0
2020-04-23 10:05:00,126.0,126.42,125.9,126.3,37132.0,126.0,126.42,125.9,126.3,37132.0
2020-04-23 10:10:00,126.26,126.31,125.92,125.99,16544.0,126.26,126.31,125.92,125.99,16544.0
2020-04-23 10:15:00,125.94,126.62,125.85,126.53,13092.0,125.94,126.62,125.85,126.53,13092.0
2020-04-23 10:20:00,126.54,126.76,126.37,126.53,5700.0,126.54,126.76,126.37,126.53,5700.0
2020-04-23 10:25:00,126.53,126.6,126.21,126.48,5696.0,126.53,126.6,126.21,126.48,5696.0
2020-04-23 10:30:00,126.56,127.19,126.47,127.05,11336.0,126.56,127.19,126.47,127.05,11336.0
2020-04-23 10:35:00,127.03,127.14,126.77,126.94,11463.0,127.03,127.14,126.77,126.94,11463.0
2020-04-23 10:40:00,126.85,127.06,126.82,127.0,7689.0,126.85,127.06,126.82,127.0,7689.0
2020-04-23 10:45:00,127.03,127.2,126.92,127.1,6200.0,127.03,127.2,126.92,127.1,6200.0
2020-04-23 10:50:00,127.15,127.25,126.97,127.03,5050.0,127.15,127.25,126.97,127.03,5050.0
2020-04-23 10:55:00,126.98,127.31,126.96,127.22,11841.0,126.98,127.31,126.96,127.22,11841.0
2020-04-23 11:00:00,127.18,127.43,127.08,127.43,6900.0,127.18,127.43,127.08,127.43,6900.0
2020-04-23 11:05:00,127.44,127.44,127.13,127.16,6575.0,127.44,127.44,127.13,127.16,6575.0
2020-04-23 11:10:00,127.14,127.21,126.97,126.97,5274.0,127.14,127.21,126.97,126.97,5274.0
2020-04-23 11:15:00,127.02,127.09,126.73,126.87,7300.0,127.02,127.09,126.73,126.87,7300.0
2020-04-23 11:20:00,126.9,127.07,126.75,126.9,6930.0,126.9,127.07,126.75,126.9,6930.0
2020-04-23 11:25:00,126.81,126.98,126.58,126.62,22923.0,126.81,126.98,126.58,126.62,22923.0
2020-04-23 11:30:00,126.56,126.56,125.82,125.99,17916.0,126.56,126.56,125.82,125.99,17916.0
2020-04-23 11:35:00,125.98,126.19,125.86,126.06,26099.0,125.98,126.19,125.86,126.06,26099.0
2020-04-23 11:40:00,126.0,126.1,125.76,125.8,11064.0,126.0,126.1,125.76,125.8,11064.0
2020-04-23 11:45:00,125.73,125.83,125.64,125.76,7359.0,125.73,125.83,125.64,125.76,7359.0
2020-04-23 11:50:00,125.77,125.86,125.68,125.76,9668.0,125.77,125.86,125.68,125.76,9668.0
2020-04-23 11:55:00,125.85,126.08,125.78,125.88,7873.0,125.85,126.08,125.78,125.88,7873.0
2020-04-23 12:00:00,125.82,125.84,125.5,125.55,10461.0,125.82,125.84,125.5,125.55,10461.0
2020-04-23 12:05:00,125.57,125.79,125.55,125.71,8360.0,125.57,125.79,125.55,125.71,8360.0
2020-04-23 12:10:00,125.65,125.8,125.64,125.73,7311.0,125.65,125.8,125.64,125.73,7311.0
2020-04-23 12:15:00,125.73,125.9,125.67,125.87,9400.0,125.73,125.9,125.67,125.87,9400.0
2020-04-23 12:20:00,125.84,125.89,125.63,125.69,8400.0,125.84,125.89,125.63,125.69,8400.0
2020-04-23 12:25:00,125.73,126.04,125.73,125.95,5471.0,125.73,126.04,125.73,125.95,5471.0
2020-04-23 12:30:00,126.01,126.02,125.8,125.89,9801.0,126.01,126.02,125.8,125.89,9801.0
2020-04-23 12:35:00,125.89,125.91,125.71,125.72,4200.0,125.89,125.91,125.71,125.72,4200.0
2020-04-23 12:40:00,125.73,125.73,125.12,125.14,7405.0,125.73,125.73,125.12,125.14,7405.0
2020-04-23 12:45:00,125.28,125.28,124.31,125.24,30812.0,125.28,125.28,124.31,125.24,30812.0
2020-04-23 12:50:00,125.17,125.33,124.76,125.22,16606.0,125.17,125.33,124.76,125.22,16606.0
2020-04-23 12:55:00,125.22,125.53,125.21,125.53,7710.0,125.22,125.53,125.21,125.53,7710.0
2020-04-23 13:00:00,125.54,125.62,125.41,125.56,14926.0,125.54,125.62,125.41,125.56,14926.0
2020-04-23 13:05:00,125.59,125.8,125.53,125.64,13061.0,125.59,125.8,125.53,125.64,13061.0
2020-04-23 13:10:00,125.66,125.86,125.59,125.86,10621.0,125.66,125.86,125.59,125.86,10621.0
2020-04-23 13:15:00,125.83,125.96,125.62,125.71,7765.0,125.83,125.96,125.62,125.71,7765.0
2020-04-23 13:20:00,125.6,125.62,125.11,125.22,6162.0,125.6,125.62,125.11,125.22,6162.0
2020-04-23 13:25:00,125.22,125.23,124.81,125.07,16056.0,125.22,125.23,124.81,125.07,16056.0
2020-04-23 13:30:00,125.03,125.28,125.02,125.18,6301.0,125.03,125.28,125.02,125.18,6301.0
2020-04-23 13:35:00,125.18,125.24,124.87,125.0,4550.0,125.18,125.24,124.87,125.0,4550.0
2020-04-23 13:40:00,125.0,125.02,124.65,124.72,8578.0,125.0,125.02,124.65,124.72,8578.0
2020-04-23 13:45:00,124.81,125.04,124.72,124.76,6567.0,124.81,125.04,124.72,124.76,6567.0
2020-04-23 13:50:00,124.77,124.84,124.5,124.63,11115.0,124.77,124.84,124.5,124.63,11115.0
2020-04-23 13:55:00,124.56,124.9,124.56,124.83,8525.0,124.56,124.9,124.56,124.83,8525.0
2020-04-23 14:00:00,124.85,124.93,124.66,124.93,6000.0,124.85,124.93,124.66,124.93,6000.0
2020-04-23 14:05:00,124.92,124.92,124.65,124.71,5896.0,124.92,124.92,124.65,124.71,5896.0
2020-04-23 14:10:00,124.63,125.26,124.61,125.26,5480.0,124.63,125.26,124.61,125.26,5480.0
2020-04-23 14:15:00,125.34,125.59,125.3,125.53,6440.0,125.34,125.59,125.3,125.53,6440.0
2020-04-23 14:20:00,125.53,125.65,125.52,125.65,6454.0,125.53,125.65,125.52,125.65,6454.0
2020-04-23 14:25:00,125.66,125.69,125.33,125.42,5514.0,125.66,125.69,125.33,125.42,5514.0
2020-04-23 14:30:00,125.45,125.58,125.36,125.36,10217.0,125.45,125.58,125.36,125.36,10217.0
2020-04-23 14:35:00,125.42,125.5,125.21,125.22,5000.0,125.42,125.5,125.21,125.22,5000.0
2020-04-23 14:40:00,125.37,125.38,124.91,124.92,11678.0,125.37,125.38,124.91,124.92,11678.0
2020-04-23 14:45:00,124.97,125.16,124.87,125.03,6111.0,124.97,125.16,124.87,125.03,6111.0
2020-04-23 14:50:00,124.92,125.54,124.92,125.54,11822.0,124.92,125.54,124.92,125.54,11822.0
2020-04-23 14:55:00,125.52,125.6,125.16,125.16,8020.0,125.52,125.6,125.16,125.16,8020.0
2020-04-23 15:00:00,125.27,125.33,125.02,125.07,8801.0,125.27,125.33,125.02,125.07,8801.0
2020-04-23 15:05:00,125.16,125.16,124.75,124.84,10489.0,125.16,125.16,124.75,124.84,10489.0
2020-04-23 15:10:00,124.86,124.98,124.61,124.71,11204.0,124.86,124.98,124.61,124.71,11204.0
2020-04-23 15:15:00,124.63,124.69,124.43,124.52,12087.0,124.63,124.69,124.43,124.52,12087.0
2020-04-23 15:20:00,124.5,124.58,124.35,124.48,11820.0,124.5,124.58,124.35,124.48,11820.0
2020-04-23 15:25:00,124.45,124.62,124.35,124.62,5297.0,124.45,124.62,124.35,124.62,5297.0
2020-04-23 15:30:00,124.58,124.58,124.28,124.41,8347.0,124.58,124.58,124.28,124.41,8347.0
2020-04-23 15:35:00,124.44,124.58,124.34,124.58,8723.0,124.44,124.58,124.34,124.58,8723.0
2020-04-23 15:40:00,124.61,124.7,124.49,124.49,13267.0,124.61,124.7,124.49,124.49,13267.0
2020-04-23 15:45:00,124.49,124.73,124.36,124.62,15117.0,124.49,124.73,124.36,124.62,15117.0
2020-04-23 15:50:00,124.61,124.82,124.12,124.82,53400.0,124.61,124.82,124.12,124.82,53400.0
2020-04-23 15:55:00,124.76,124.76,124.3,124.56,58681.0,124.76,124.76,124.3,124.56,58681.0
2020-04-24 09:30:00,125.44,126.11,124.78,124.98,16081.0,125.44,126.11,124.78,124.98,16081.0
2020-04-24 09:35:00,125.51,125.76,125.07,125.37,6000.0,125.51,125.76,125.07,125.37,6000.0
2020-04-24 09:40:00,125.36,125.9,125.32,125.69,11148.0,125.36,125.9,125.32,125.69,11148.0
2020-04-24 09:45:00,125.79,125.79,124.65,125.08,9742.0,125.79,125.79,124.65,125.08,9742.0
2020-04-24 09:50:00,125.13,126.31,125.13,126.28,15106.0,125.13,126.31,125.13,126.28,15106.0
2020-04-24 09:55:00,126.27,126.36,125.95,126.12,6777.0,126.27,126.36,125.95,126.12,6777.0
2020-04-24 10:00:00,126.1,126.3,126.0,126.09,7080.0,126.1,126.3,126.0,126.09,7080.0
2020-04-24 10:05:00,126.05,126.58,126.05,126.58,3935.0,126.05,126.58,126.05,126.58,3935.0
2020-04-24 10:10:00,126.63,127.37,126.52,127.27,11889.0,126.63,127.37,126.52,127.27,11889.0
2020-04-24 10:15:00,127.19,127.37,126.71,126.71,9441.0,127.19,127.37,126.71,126.71,9441.0
2020-04-24 10:20:00,126.65,126.91,126.33,126.58,3814.0,126.65,126.91,126.33,126.58,3814.0
2020-04-24 10:25:00,126.56,126.99,126.52,126.99,2850.0,126.56,126.99,126.52,126.99,2850.0
2020-04-24 10:30:00,126.87,127.17,126.76,126.95,6097.0,126.87,127.17,126.76,126.95,6097.0
2020-04-24 10:35:00,126.7,126.98,126.65,126.92,1000.0,126.7,126.98,126.65,126.92,1000.0
2020-04-24 10:40:00,126.86,126.95,126.66,126.66,2832.0,126.86,126.95,126.66,126.66,2832.0
2020-04-24 10:45:00,126.57,126.65,126.23,126.23,2400.0,126.57,126.65,126.23,126.23,2400.0
2020-04-24 10:50:00,126.22,126.44,126.13,126.13,2831.0,126.22,126.44,126.13,126.13,2831.0
2020-04-24 10:55:00,126.06,126.32,126.06,126.32,2460.0,126.06,126.32,126.06,126.32,2460.0
2020-04-24 11:00:00,126.31,126.54,126.17,126.28,5300.0,126.31,126.54,126.17,126.28,5300.0
2020-04-24 11:05:00,126.09,126.37,126.09,126.28,900.0,126.09,126.37,126.09,126.28,900.0
2020-04-24 11:10:00,126.29,126.35,126.08,126.21,2900.0,126.29,126.35,126.08,126.21,2900.0
2020-04-24 11:15:00,126.35,126.78,126.32,126.59,5700.0,126.35,126.78,126.32,126.59,5700.0
2020-04-24 11:20:00,126.59,126.67,126.4,126.49,5000.0,126.59,126.67,126.4,126.49,5000.0
2020-04-24 11:25:00,126.47,126.66,126.45,126.5,7522.0,126.47,126.66,126.45,126.5,7522.0
2020-04-24 11:30:00,126.44,126.47,126.18,126.27,5349.0,126.44,126.47,126.18,126.27,5349.0
2020-04-24 11:35:00,126.36,126.56,126.36,126.56,1437.0,126.36,126.56,126.36,126.56,1437.0
2020-04-24 11:40:00,126.44,126.57,126.33,126.44,5451.0,126.44,126.57,126.33,126.44,5451.0
2020-04-24 11:45:00,126.51,126.69,126.45,126.67,3200.0,126.51,126.69,126.45,126.67,3200.0
2020-04-24 11:50:00,126.81,127.04,126.81,126.99,4703.0,126.81,127.04,126.81,126.99,4703.0
2020-04-24 11:55:00,127.07,127.25,126.97,127.25,3337.0,127.07,127.25,126.97,127.25,3337.0
2020-04-24 12:00:00,127.34,127.39,127.11,127.11,5185.0,127.34,127.39,127.11,127.11,5185.0
2020-04-24 12:05:00,127.11,127.19,127.06,127.1,4260.0,127.11,127.19,127.06,127.1,4260.0
2020-04-24 12:10:00,127.08,127.08,126.83,126.89,3640.0,127.08,127.08,126.83,126.89,3640.0
2020-04-24 12:15:00,126.89,127.1,126.89,127.03,2600.0,126.89,127.1,126.89,127.03,2600.0
2020-04-24 12:20:00,127.04,127.17,126.89,127.17,6884.0,127.04,127.17,126.89,127.17,6884.0
2020-04-24 12:25:00,127.16,127.44,127.03,127.41,5126.0,127.16,127.44,127.03,127.41,5126.0
2020-04-24 12:30:00,127.41,127.44,127.28,127.37,2205.0,127.41,127.44,127.28,127.37,2205.0
2020-04-24 12:35:00,127.33,127.36,127.23,127.28,3700.0,127.33,127.36,127.23,127.28,3700.0
2020-04-24 12:40:00,127.33,127.39,127.21,127.21,2725.0,127.33,127.39,127.21,127.21,2725.0
2020-04-24 12:45:00,127.25,127.26,127.1,127.1,4235.0,127.25,127.26,127.1,127.1,4235.0
2020-04-24 12:50:00,127.2,127.39,127.2,127.32,9474.0,127.2,127.39,127.2,127.32,9474.0
2020-04-24 12:55:00,127.28,127.48,127.28,127.38,2359.0,127.28,127.48,127.28,127.38,2359.0
2020-04-24 13:00:00,127.37,127.42,127.22,127.22,3151.0,127.37,127.42,127.22,127.22,3151.0
2020-04-24 13:05:00,127.27,127.28,127.19,127.25,2000.0,127.27,127.28,127.19,127.25,2000.0
2020-04-24 13:10:00,127.32,127.32,127.12,127.22,3461.0,127.32,127.32,127.12,127.22,3461.0
2020-04-24 13:15:00,127.18,127.4,127.11,127.23,2644.0,127.18,127.4,127.11,127.23,2644.0
2020-04-24 13:20:00,127.28,127.29,127.13,127.22,7274.0,127.28,127.29,127.13,127.22,7274.0
2020-04-24 13:25:00,127.27,127.29,127.12,127.12,2397.0,127.27,127.29,127.12,127.12,2397.0
2020-04-24 13:30:00,127.16,127.19,126.9,126.9,3299.0,127.16,127.19,126.9,126.9,3299.0
2020-04-24 13:35:00,127.01,127.16,126.97,127.15,5517.0,127.01,127.16,126.97,127.15,5517.0
2020-04-24 13:40:00,127.18,127.24,127.0,127.01,4100.0,127.18,127.24,127.0,127.01,4100.0
2020-04-24 13:45:00,126.93,127.13,126.93,127.13,4504.0,126.93,127.13,126.93,127.13,4504.0
2020-04-24 13:50:00,127.11,127.24,127.03,127.17,3830.0,127.11,127.24,127.03,127.17,3830.0
2020-04-24 13:55:00,127.17,127.6,127.13,127.58,8467.0,127.17,127.6,127.13,127.58,8467.0
2020-04-24 14:00:00,127.55,127.8,127.43,127.79,11853.0,127.55,127.8,127.43,127.79,11853.0
2020-04-24 14:05:00,127.77,127.78,127.56,127.63,7506.0,127.77,127.78,127.56,127.63,7506.0
2020-04-24 14:10:00,127.66,127.81,127.64,127.72,6244.0,127.66,127.81,127.64,127.72,6244.0
2020-04-24 14:15:00,127.69,127.69,127.48,127.51,14443.0,127.69,127.69,127.48,127.51,14443.0
2020-04-24 14:20:00,127.57,127.57,127.22,127.24,5800.0,127.57,127.57,127.22,127.24,5800.0
2020-04-24 14:25:00,127.27,127.39,127.22,127.35,6656.0,127.27,127.39,127.22,127.35,6656.0
2020-04-24 14:30:00,127.35,127.45,127.23,127.41,4469.0,127.35,127.45,127.23,127.41,4469.0
2020-04-24 14:35:00,127.39,127.65,127.36,127.62,5293.0,127.39,127.65,127.36,127.62,5293.0
2020-04-24 14:40:00,127.66,127.85,127.48,127.5,6855.0,127.66,127.85,127.48,127.5,6855.0
2020-04-24 14:45:00,127.54,127.65,127.27,127.35,5787.0,127.54,127.65,127.27,127.35,5787.0
2020-04-24 14:50:00,127.36,127.4,127.11,127.18,4091.0,127.36,127.4,127.11,127.18,4091.0
2020-04-24 14:55:00,127.21,127.37,127.08,127.08,4818.0,127.21,127.37,127.08,127.08,4818.0
2020-04-24 15:00:00,127.08,127.14,127.02,127.06,4218.0,127.08,127.14,127.02,127.06,4218.0
2020-04-24 15:05:00,127.11,127.39,127.1,127.38,6841.0,127.11,127.39,127.1,127.38,6841.0
2020-04-24 15:10:00,127.37,127.39,126.94,127.03,9610.0,127.37,127.39,126.94,127.03,9610.0
2020-04-24 15:15:00,127.09,127.25,126.95,127.13,7578.0,127.09,127.25,126.95,127.13,7578.0
2020-04-24 15:20:00,127.12,127.23,127.05,127.23,6731.0,127.12,127.23,127.05,127.23,6731.0
2020-04-24 15:25:00,127.18,127.45,127.12,127.43,8440.0,127.18,127.45,127.12,127.43,8440.0
2020-04-24 15:30:00,127.44,127.44,127.12,127.36,8526.0,127.44,127.44,127.12,127.36,8526.0
2020-04-24 15:35:00,127.42,127.44,127.25,127.33,8919.0,127.42,127.44,127.25,127.33,8919.0
2020-04-24 15:40:00,127.32,127.47,127.32,127.38,10006.0,127.32,127.47,127.32,127.38,10006.0
2020-04-24 15:45:00,127.36,127.55,127.31,127.55,18374.0,127.36,127.55,127.31,127.55,18374.0
2020-04-24 15:50:00,127.62,127.94,127.48,127.92,48183.0,127.62,127.94,127.48,127.92,48183.0
2020-04-24 15:55:00,127.93,127.98,127.74,127.88,73753.0,127.93,127.98,127.74,127.88,73753.0
2020-04-27 09:30:00,128.22,129.34,128.22,128.46,24732.0,128.22,129.34,128.22,128.46,24732.0
2020-04-27 09:35:00,128.53,128.55,126.65,126.66,28706.0,128.53,128.55,126.65,126.66,28706.0
2020-04-27 09:40:00,126.54,127.86,126.54,127.6,18423.0,126.54,127.86,126.54,127.6,18423.0
2020-04-27 09:45:00,127.38,127.52,127.11,127.26,10829.0,127.38,127.52,127.11,127.26,10829.0
2020-04-27 09:50:00,127.27,127.35,126.52,126.56,14050.0,127.27,127.35,126.52,126.56,14050.0
2020-04-27 09:55:00,126.38,127.33,126.37,126.97,23442.0,126.38,127.33,126.37,126.97,23442.0
2020-04-27 10:00:00,127.1,127.27,126.44,126.44,8654.0,127.1,127.27,126.44,126.44,8654.0
2020-04-27 10:05:00,126.52,126.77,125.95,125.95,17372.0,126.52,126.77,125.95,125.95,17372.0
2020-04-27 10:10:00,125.98,126.46,125.97,126.06,17567.0,125.98,126.46,125.97,126.06,17567.0
2020-04-27 10:15:00,126.08,126.59,125.97,126.41,5754.0,126.08,126.59,125.97,126.41,5754.0
2020-04-27 10:20:00,126.41,126.56,126.16,126.3,6425.0,126.41,126.56,126.16,126.3,6425.0
2020-04-27 10:25:00,126.22,126.58,126.17,126.53,7670.0,126.22,126.58,126.17,126.53,7670.0
2020-04-27 10:30:00,126.54,126.6,126.2,126.3,5249.0,126.54,126.6,126.2,126.3,5249.0
2020-04-27 10:35:00,126.29,126.43,126.04,126.34,7239.0,126.29,126.43,126.04,126.34,7239.0
2020-04-27 10:40:00,126.37,126.55,126.35,126.46,7003.0,126.37,126.55,126.35,126.46,7003.0
2020-04-27 10:45:00,126.34,126.4,125.65,125.82,24765.0,126.34,126.4,125.65,125.82,24765.0
2020-04-27 10:50:00,125.9,125.91,125.53,125.58,8217.0,125.9,125.91,125.53,125.58,8217.0
2020-04-27 10:55:00,125.6,125.83,125.39,125.43,9846.0,125.6,125.83,125.39,125.43,9846.0
2020-04-27 11:00:00,125.45,126.01,125.27,125.9,6849.0,125.45,126.01,125.27,125.9,6849.0
2020-04-27 11:05:00,125.96,125.96,125.45,125.65,7823.0,125.96,125.96,125.45,125.65,7823.0
2020-04-27 11:10:00,125.68,126.06,125.62,125.92,9274.0,125.68,126.06,125.62,125.92,9274.0
2020-04-27 11:15:00,125.97,126.39,125.94,126.27,14098.0,125.97,126.39,125.94,126.27,14098.0
2020-04-27 11:20:00,126.26,126.6,126.07,126.26,9634.0,126.26,126.6,126.07,126.26,9634.0
2020-04-27 11:25:00,126.26,126.47,126.26,126.37,4709.0,126.26,126.47,126.26,126.37,4709.0
2020-04-27 11:30:00,126.29,126.48,126.22,126.34,6296.0,126.29,126.48,126.22,126.34,6296.0
2020-04-27 11:35:00,126.31,126.37,126.13,126.36,8327.0,126.31,126.37,126.13,126.36,8327.0
2020-04-27 11:40:00,126.39,126.43,126.15,126.31,3000.0,126.39,126.43,126.15,126.31,3000.0
2020-04-27 11:45:00,126.14,126.58,126.14,126.39,10968.0,126.14,126.58,126.14,126.39,10968.0
2020-04-27 11:50:00,126.46,126.55,125.98,126.04,16406.0,126.46,126.55,125.98,126.04,16406.0
2020-04-27 11:55:00,126.04,126.11,125.79,125.99,8257.0,126.04,126.11,125.79,125.99,8257.0
2020-04-27 12:00:00,126.04,126.17,125.91,125.91,7564.0,126.04,126.17,125.91,125.91,7564.0
2020-04-27 12:05:00,125.92,126.21,125.85,126.13,6230.0,125.92,126.21,125.85,126.13,6230.0
2020-04-27 12:10:00,126.15,126.21,126.04,126.14,5540.0,126.15,126.21,126.04,126.14,5540.0
2020-04-27 12:15:00,126.19,126.42,126.19,126.31,5500.0,126.19,126.42,126.19,126.31,5500.0
2020-04-27 12:20:00,126.36,126.39,126.27,126.33,3550.0,126.36,126.39,126.27,126.33,3550.0
2020-04-27 12:25:00,126.33,126.37,126.06,126.06,8287.0,126.33,126.37,126.06,126.06,8287.0
2020-04-27 12:30:00,126.05,126.34,126.04,126.22,3865.0,126.05,126.34,126.04,126.22,3865.0
2020-04-27 12:35:00,126.29,126.39,126.25,126.39,4360.0,126.29,126.39,126.25,126.39,4360.0
2020-04-27 12:40:00,126.33,126.47,126.33,126.42,3300.0,126.33,126.47,126.33,126.42,3300.0
2020-04-27 12:45:00,126.33,126.75,126.31,126.61,9850.0,126.33,126.75,126.31,126.61,9850.0
2020-04-27 12:50:00,126.58,126.69,126.46,126.47,5040.0,126.58,126.69,126.46,126.47,5040.0
2020-04-27 12:55:00,126.53,126.55,126.2,126.28,6935.0,126.53,126.55,126.2,126.28,6935.0
2020-04-27 13:00:00,126.3,126.3,126.01,126.2,7652.0,126.3,126.3,126.01,126.2,7652.0
2020-04-27 13:05:00,126.22,126.27,126.18,126.2,1200.0,126.22,126.27,126.18,126.2,1200.0
2020-04-27 13:10:00,126.2,126.2,126.04,126.16,4272.0,126.2,126.2,126.04,126.16,4272.0
2020-04-27 13:15:00,126.12,126.12,125.95,126.01,8974.0,126.12,126.12,125.95,126.01,8974.0
2020-04-27 13:20:00,126.03,126.05,125.75,125.75,3837.0,126.03,126.05,125.75,125.75,3837.0
2020-04-27 13:25:00,125.73,125.9,125.72,125.82,4620.0,125.73,125.9,125.72,125.82,4620.0
2020-04-27 13:30:00,125.77,125.89,125.67,125.77,17133.0,125.77,125.89,125.67,125.77,17133.0
2020-04-27 13:35:00,125.83,125.83,125.61,125.74,3797.0,125.83,125.83,125.61,125.74,3797.0
2020-04-27 13:40:00,125.68,125.74,125.56,125.6,3300.0,125.68,125.74,125.56,125.6,3300.0
2020-04-27 13:45:00,125.58,125.58,125.31,125.39,11543.0,125.58,125.58,125.31,125.39,11543.0
2020-04-27 13:50:00,125.44,125.55,125.38,125.39,4684.0,125.44,125.55,125.38,125.39,4684.0
2020-04-27 13:55:00,125.42,125.53,125.38,125.38,5300.0,125.42,125.53,125.38,125.38,5300.0
2020-04-27 14:00:00,125.42,125.66,125.39,125.55,8146.0,125.42,125.66,125.39,125.55,8146.0
2020-04-27 14:05:00,125.58,125.85,125.56,125.82,3900.0,125.58,125.85,125.56,125.82,3900.0
2020-04-27 14:10:00,125.76,125.92,125.76,125.86,6500.0,125.76,125.92,125.76,125.86,6500.0
2020-04-27 14:15:00,125.82,126.2,125.78,126.2,4140.0,125.82,126.2,125.78,126.2,4140.0
2020-04-27 14:20:00,126.17,126.2,126.03,126.2,3657.0,126.17,126.2,126.03,126.2,3657.0
2020-04-27 14:25:00,126.22,126.29,126.16,126.27,4580.0,126.22,126.29,126.16,126.27,4580.0
2020-04-27 14:30:00,126.22,126.38,126.16,126.24,5984.0,126.22,126.38,126.16,126.24,5984.0
2020-04-27 14:35:00,126.21,126.35,126.14,126.34,5936.0,126.21,126.35,126.14,126.34,5936.0
2020-04-27 14:40:00,126.31,126.59,126.3,126.57,7449.0,126.31,126.59,126.3,126.57,7449.0
2020-04-27 14:45:00,126.57,126.61,126.41,126.54,4840.0,126.57,126.61,126.41,126.54,4840.0
2020-04-27 14:50:00,126.61,126.61,126.45,126.47,6533.0,126.61,126.61,126.45,126.47,6533.0
2020-04-27 14:55:00,126.48,126.6,126.3,126.3,9878.0,126.48,126.6,126.3,126.3,9878.0
2020-04-27 15:00:00,126.26,126.31,126.19,126.23,2900.0,126.26,126.31,126.19,126.23,2900.0
2020-04-27 15:05:00,126.27,126.27,126.02,126.18,4026.0,126.27,126.27,126.02,126.18,4026.0
2020-04-27 15:10:00,126.14,126.17,125.95,125.99,4958.0,126.14,126.17,125.95,125.99,4958.0
2020-04-27 15:15:00,125.98,126.12,125.95,126.05,4400.0,125.98,126.12,125.95,126.05,4400.0
2020-04-27 15:20:00,126.05,126.16,125.94,125.94,5250.0,126.05,126.16,125.94,125.94,5250.0
2020-04-27 15:25:00,125.95,125.97,125.89,125.95,4720.0,125.95,125.97,125.89,125.95,4720.0
2020-04-27 15:30:00,125.95,126.22,125.91,126.19,7300.0,125.95,126.22,125.91,126.19,7300.0
2020-04-27 15:35:00,126.21,126.33,126.0,126.01,4969.0,126.21,126.33,126.0,126.01,4969.0
2020-04-27 15:40:00,126.04,126.18,126.03,126.14,17299.0,126.04,126.18,126.03,126.14,17299.0
2020-04-27 15:45:00,126.12,126.16,125.79,125.95,15969.0,126.12,126.16,125.79,125.95,15969.0
2020-04-27 15:50:00,125.98,125.99,125.74,125.99,23347.0,125.98,125.99,125.74,125.99,23347.0
2020-04-27 15:55:00,125.93,125.94,125.66,125.92,44362.0,125.93,125.94,125.66,125.92,44362.0
2020-04-28 09:30:00,125.46,125.66,124.63,125.33,55628.0,125.46,125.66,124.63,125.33,55628.0
2020-04-28 09:35:00,125.13,125.32,124.33,124.43,17604.0,125.13,125.32,124.33,124.43,17604.0
2020-04-28 09:40:00,124.53,125.19,124.32,124.46,11820.0,124.53,125.19,124.32,124.46,11820.0
2020-04-28 09:45:00,124.37,124.6,123.79,124.06,39583.0,124.37,124.6,123.79,124.06,39583.0
2020-04-28 09:50:00,124.01,124.21,123.83,124.09,15593.0,124.01,124.21,123.83,124.09,15593.0
2020-04-28 09:55:00,123.98,124.02,123.25,123.35,34825.0,123.98,124.02,123.25,123.35,34825.0
2020-04-28 10:00:00,123.35,124.03,123.29,124.03,9640.0,123.35,124.03,123.29,124.03,9640.0
2020-04-28 10:05:00,124.12,124.56,124.03,124.21,7468.0,124.12,124.56,124.03,124.21,7468.0
2020-04-28 10:10:00,124.25,124.56,123.89,123.89,12962.0,124.25,124.56,123.89,123.89,12962.0
2020-04-28 10:15:00,123.96,124.0,123.28,123.38,8164.0,123.96,124.0,123.28,123.38,8164.0
2020-04-28 10:20:00,123.33,123.45,123.11,123.38,12927.0,123.33,123.45,123.11,123.38,12927.0
2020-04-28 10:25:00,123.34,123.55,123.12,123.37,12575.0,123.34,123.55,123.12,123.37,12575.0
2020-04-28 10:30:00,123.48,124.0,123.43,124.0,7242.0,123.48,124.0,123.43,124.0,7242.0
2020-04-28 10:35:00,123.97,124.01,123.65,123.65,2425.0,123.97,124.01,123.65,123.65,2425.0
2020-04-28 10:40:00,123.65,124.0,123.63,124.0,8011.0,123.65,124.0,123.63,124.0,8011.0
2020-04-28 10:45:00,123.97,124.07,123.76,123.86,11714.0,123.97,124.07,123.76,123.86,11714.0
2020-04-28 10:50:00,123.87,124.1,123.83,123.96,8415.0,123.87,124.1,123.83,123.96,8415.0
2020-04-28 10:55:00,123.76,123.99,123.52,123.65,5328.0,123.76,123.99,123.52,123.65,5328.0
2020-04-28 11:00:00,123.65,123.73,123.08,123.36,30157.0,123.65,123.73,123.08,123.36,30157.0
2020-04-28 11:05:00,123.36,123.52,123.23,123.49,6904.0,123.36,123.52,123.23,123.49,6904.0
2020-04-28 11:10:00,123.53,123.53,123.12,123.42,5295.0,123.53,123.53,123.12,123.42,5295.0
2020-04-28 11:15:00,123.32,123.41,122.9,122.9,12306.0,123.32,123.41,122.9,122.9,12306.0
2020-04-28 11:20:00,122.77,122.85,122.54,122.7,6137.0,122.77,122.85,122.54,122.7,6137.0
2020-04-28 11:25:00,122.78,123.18,122.77,123.14,7530.0,122.78,123.18,122.77,123.14,7530.0
2020-04-28 11:30:00,123.19,123.42,123.12,123.42,7765.0,123.19,123.42,123.12,123.42,7765.0
2020-04-28 11:35:00,123.39,123.68,123.32,123.68,10425.0,123.39,123.68,123.32,123.68,10425.0
2020-04-28 11:40:00,123.73,123.84,123.14,123.42,7074.0,123.73,123.84,123.14,123.42,7074.0
2020-04-28 11:45:00,123.47,123.76,123.44,123.54,5840.0,123.47,123.76,123.44,123.54,5840.0
2020-04-28 11:50:00,123.52,123.57,123.17,123.27,12907.0,123.52,123.57,123.17,123.27,12907.0
2020-04-28 11:55:00,123.25,123.36,123.06,123.11,8551.0,123.25,123.36,123.06,123.11,8551.0
2020-04-28 12:00:00,123.09,123.37,122.98,123.01,11810.0,123.09,123.37,122.98,123.01,11810.0
2020-04-28 12:05:00,123.0,123.3,122.91,123.1,9354.0,123.0,123.3,122.91,123.1,9354.0
2020-04-28 12:10:00,123.1,123.25,122.94,123.01,5425.0,123.1,123.25,122.94,123.01,5425.0
2020-04-28 12:15:00,122.94,123.01,122.56,122.63,10243.0,122.94,123.01,122.56,122.63,10243.0
2020-04-28 12:20:00,122.72,122.73,122.45,122.66,4713.0,122.72,122.73,122.45,122.66,4713.0
2020-04-28 12:25:00,122.62,122.77,122.59,122.77,5094.0,122.62,122.77,122.59,122.77,5094.0
2020-04-28 12:30:00,122.7,122.83,122.63,122.83,3248.0,122.7,122.83,122.63,122.83,3248.0
2020-04-28 12:35:00,122.81,122.93,122.76,122.87,3612.0,122.81,122.93,122.76,122.87,3612.0
2020-04-28 12:40:00,122.76,122.95,122.76,122.92,3761.0,122.76,122.95,122.76,122.92,3761.0
2020-04-28 12:45:00,122.84,122.91,122.74,122.9,3560.0,122.84,122.91,122.74,122.9,3560.0
2020-04-28 12:50:00,122.85,122.96,122.84,122.89,2523.0,122.85,122.96,122.84,122.89,2523.0
2020-04-28 12:55:00,122.85,123.1,122.85,122.97,8248.0,122.85,123.1,122.85,122.97,8248.0
2020-04-28 13:00:00,123.04,123.09,122.98,122.98,2850.0,123.04,123.09,122.98,122.98,2850.0
2020-04-28 13:05:00,122.96,122.96,122.65,122.72,3728.0,122.96,122.96,122.65,122.72,3728.0
2020-04-28 13:10:00,122.71,122.85,122.71,122.8,2847.0,122.71,122.85,122.71,122.8,2847.0
2020-04-28 13:15:00,122.77,122.81,122.67,122.79,3872.0,122.77,122.81,122.67,122.79,3872.0
2020-04-28 13:20:00,122.86,122.87,122.68,122.68,3873.0,122.86,122.87,122.68,122.68,3873.0
2020-04-28 13:25:00,122.71,122.79,122.63,122.75,7010.0,122.71,122.79,122.63,122.75,7010.0
2020-04-28 13:30:00,122.81,122.89,122.58,122.58,9943.0,122.81,122.89,122.58,122.58,9943.0
2020-04-28 13:35:00,122.55,122.55,122.22,122.22,11249.0,122.55,122.55,122.22,122.22,11249.0
2020-04-28 13:40:00,122.18,122.39,122.12,122.39,9210.0,122.18,122.39,122.12,122.39,9210.0
2020-04-28 13:45:00,122.41,122.41,122.24,122.34,4898.0,122.41,122.41,122.24,122.34,4898.0
2020-04-28 13:50:00,122.3,122.33,121.78,121.9,11061.0,122.3,122.33,121.78,121.9,11061.0
2020-04-28 13:55:00,121.89,121.93,121.73,121.86,12190.0,121.89,121.93,121.73,121.86,12190.0
2020-04-28 14:00:00,121.85,122.1,121.8,122.05,10986.0,121.85,122.1,121.8,122.05,10986.0
2020-04-28 14:05:00,122.09,122.11,121.89,122.04,6536.0,122.09,122.11,121.89,122.04,6536.0
2020-04-28 14:10:00,122.05,122.1,121.76,121.76,7000.0,122.05,122.1,121.76,121.76,7000.0
2020-04-28 14:15:00,121.8,122.2,121.8,122.2,5868.0,121.8,122.2,121.8,122.2,5868.0
2020-04-28 14:20:00,122.14,122.19,121.95,121.95,6060.0,122.14,122.19,121.95,121.95,6060.0
2020-04-28 14:25:00,121.96,122.06,121.83,121.89,8608.0,121.96,122.06,121.83,121.89,8608.0
2020-04-28 14:30:00,121.91,121.96,121.79,121.83,8998.0,121.91,121.96,121.79,121.83,8998.0
2020-04-28 14:35:00,121.82,121.88,121.66,121.69,8955.0,121.82,121.88,121.66,121.69,8955.0
2020-04-28 14:40:00,121.69,121.76,121.63,121.64,7510.0,121.69,121.76,121.63,121.64,7510.0
2020-04-28 14:45:00,121.62,121.7,121.55,121.68,11140.0,121.62,121.7,121.55,121.68,11140.0
2020-04-28 14:50:00,121.63,121.72,121.58,121.66,9850.0,121.63,121.72,121.58,121.66,9850.0
2020-04-28 14:55:00,121.67,121.71,121.56,121.68,8653.0,121.67,121.71,121.56,121.68,8653.0
2020-04-28 15:00:00,121.68,121.75,121.62,121.62,9077.0,121.68,121.75,121.62,121.62,9077.0
2020-04-28 15:05:00,121.65,121.74,121.59,121.7,7406.0,121.65,121.74,121.59,121.7,7406.0
2020-04-28 15:10:00,121.66,121.66,121.32,121.44,12019.0,121.66,121.66,121.32,121.44,12019.0
2020-04-28 15:15:00,121.45,121.49,121.16,121.19,12886.0,121.45,121.49,121.16,121.19,12886.0
2020-04-28 15:20:00,121.17,121.63,120.95,121.44,27313.0,121.17,121.63,120.95,121.44,27313.0
2020-04-28 15:25:00,121.39,121.68,121.22,121.29,30897.0,121.39,121.68,121.22,121.29,30897.0
2020-04-28 15:30:00,121.22,121.48,121.17,121.44,7750.0,121.22,121.48,121.17,121.44,7750.0
2020-04-28 15:35:00,121.51,121.61,121.2,121.55,17019.0,121.51,121.61,121.2,121.55,17019.0
2020-04-28 15:40:00,121.53,121.62,121.32,121.32,13004.0,121.53,121.62,121.32,121.32,13004.0
2020-04-28 15:45:00,121.34,121.34,120.8,120.9,31373.0,121.34,121.34,120.8,120.9,31373.0
2020-04-28 15:50:00,120.82,121.0,120.65,120.67,38142.0,120.82,121.0,120.65,120.67,38142.0
2020-04-28 15:55:00,120.74,120.85,120.42,120.47,79083.0,120.74,120.85,120.42,120.47,79083.0
2020-04-29 09:30:00,120.55,121.17,118.94,119.14,49739.0,120.55,121.17,118.94,119.14,49739.0
2020-04-29 09:35:00,119.1,119.35,118.01,119.08,34844.0,119.1,119.35,118.01,119.08,34844.0
2020-04-29 09:40:00,118.9,119.52,118.51,118.65,29304.0,118.9,119.52,118.51,118.65,29304.0
2020-04-29 09:45:00,118.74,120.2,118.45,119.93,23536.0,118.74,120.2,118.45,119.93,23536.0
2020-04-29 09:50:00,119.98,120.99,119.89,120.83,20667.0,119.98,120.99,119.89,120.83,20667.0
2020-04-29 09:55:00,120.83,120.91,120.03,120.13,22832.0,120.83,120.91,120.03,120.13,22832.0
2020-04-29 10:00:00,120.13,120.18,119.62,119.93,24479.0,120.13,120.18,119.62,119.93,24479.0
2020-04-29 10:05:00,119.92,120.68,119.73,120.67,11216.0,119.92,120.68,119.73,120.67,11216.0
2020-04-29 10:10:00,120.59,120.94,120.51,120.6,13853.0,120.59,120.94,120.51,120.6,13853.0
2020-04-29 10:15:00,120.5,120.94,120.42,120.86,18140.0,120.5,120.94,120.42,120.86,18140.0
2020-04-29 10:20:00,120.88,121.0,120.78,120.93,11625.0,120.88,121.0,120.78,120.93,11625.0
2020-04-29 10:25:00,120.91,121.15,120.72,120.82,9431.0,120.91,121.15,120.72,120.82,9431.0
2020-04-29 10:30:00,120.85,120.99,120.59,120.74,5864.0,120.85,120.99,120.59,120.74,5864.0
2020-04-29 10:35:00,120.71,120.9,120.53,120.65,3890.0,120.71,120.9,120.53,120.65,3890.0
2020-04-29 10:40:00,120.64,120.78,120.51,120.56,10246.0,120.64,120.78,120.51,120.56,10246.0
2020-04-29 10:45:00,120.59,120.59,120.3,120.5,14769.0,120.59,120.59,120.3,120.5,14769.0
2020-04-29 10:50:00,120.48,120.63,120.38,120.42,13800.0,120.48,120.63,120.38,120.42,13800.0
2020-04-29 10:55:00,120.44,120.75,120.42,120.71,8390.0,120.44,120.75,120.42,120.71,8390.0
2020-04-29 11:00:00,120.72,121.04,120.66,120.97,17085.0,120.72,121.04,120.66,120.97,17085.0
2020-04-29 11:05:00,120.91,121.36,120.91,121.14,15523.0,120.91,121.36,120.91,121.14,15523.0
2020-04-29 11:10:00,121.17,121.48,121.0,121.42,6368.0,121.17,121.48,121.0,121.42,6368.0
2020-04-29 11:15:00,121.49,121.61,121.02,121.07,17332.0,121.49,121.61,121.02,121.07,17332.0
2020-04-29 11:20:00,121.07,121.13,120.84,121.02,9858.0,121.07,121.13,120.84,121.02,9858.0
2020-04-29 11:25:00,121.04,121.11,120.91,121.04,8468.0,121.04,121.11,120.91,121.04,8468.0
2020-04-29 11:30:00,121.04,121.55,121.04,121.48,9816.0,121.04,121.55,121.04,121.48,9816.0
2020-04-29 11:35:00,121.49,121.66,121.43,121.45,10692.0,121.49,121.66,121.43,121.45,10692.0
2020-04-29 11:40:00,121.45,121.56,121.11,121.35,13760.0,121.45,121.56,121.11,121.35,13760.0
2020-04-29 11:45:00,121.41,121.6,121.24,121.55,4004.0,121.41,121.6,121.24,121.55,4004.0
2020-04-29 11:50:00,121.44,121.79,121.34,121.73,6812.0,121.44,121.79,121.34,121.73,6812.0
2020-04-29 11:55:00,121.73,121.91,121.52,121.57,11959.0,121.73,121.91,121.52,121.57,11959.0
2020-04-29 12:00:00,121.64,121.93,121.59,121.82,13114.0,121.64,121.93,121.59,121.82,13114.0
2020-04-29 12:05:00,121.81,122.0,121.77,121.89,12134.0,121.81,122.0,121.77,121.89,12134.0
2020-04-29 12:10:00,121.91,122.07,121.83,122.07,8757.0,121.91,122.07,121.83,122.07,8757.0
2020-04-29 12:15:00,122.08,122.17,121.83,121.86,4566.0,122.08,122.17,121.83,121.86,4566.0
2020-04-29 12:20:00,121.87,121.95,121.76,121.81,4155.0,121.87,121.95,121.76,121.81,4155.0
2020-04-29 12:25:00,121.77,121.93,121.73,121.93,4100.0,121.77,121.93,121.73,121.93,4100.0
2020-04-29 12:30:00,121.94,121.94,121.54,121.65,8513.0,121.94,121.94,121.54,121.65,8513.0
2020-04-29 12:35:00,121.56,121.73,121.56,121.63,4000.0,121.56,121.73,121.56,121.63,4000.0
2020-04-29 12:40:00,121.58,121.58,121.12,121.2,8150.0,121.58,121.58,121.12,121.2,8150.0
2020-04-29 12:45:00,121.25,121.25,121.06,121.13,3908.0,121.25,121.25,121.06,121.13,3908.0
2020-04-29 12:50:00,121.12,121.17,121.04,121.09,5318.0,121.12,121.17,121.04,121.09,5318.0
2020-04-29 12:55:00,121.07,121.11,120.77,120.86,8668.0,121.07,121.11,120.77,120.86,8668.0
2020-04-29 13:00:00,120.88,121.11,120.85,121.11,35030.0,120.88,121.11,120.85,121.11,35030.0
2020-04-29 13:05:00,121.15,121.35,121.12,121.21,5900.0,121.15,121.35,121.12,121.21,5900.0
2020-04-29 13:10:00,121.2,121.62,121.17,121.54,5300.0,121.2,121.62,121.17,121.54,5300.0
2020-04-29 13:15:00,121.43,121.57,121.31,121.5,5103.0,121.43,121.57,121.31,121.5,5103.0
2020-04-29 13:20:00,121.45,121.57,121.44,121.56,2674.0,121.45,121.57,121.44,121.56,2674.0
2020-04-29 13:25:00,121.59,121.68,121.29,121.39,12176.0,121.59,121.68,121.29,121.39,12176.0
2020-04-29 13:30:00,121.42,121.7,121.39,121.7,4910.0,121.42,121.7,121.39,121.7,4910.0
2020-04-29 13:35:00,121.72,121.81,121.46,121.52,6123.0,121.72,121.81,121.46,121.52,6123.0
2020-04-29 13:40:00,121.56,121.71,121.56,121.65,3200.0,121.56,121.71,121.56,121.65,3200.0
2020-04-29 13:45:00,121.57,121.75,121.53,121.7,6889.0,121.57,121.75,121.53,121.7,6889.0
2020-04-29 13:50:00,121.67,121.78,121.58,121.73,3914.0,121.67,121.78,121.58,121.73,3914.0
2020-04-29 13:55:00,121.75,121.92,121.71,121.74,7437.0,121.75,121.92,121.71,121.74,7437.0
2020-04-29 14:00:00,121.75,121.82,121.47,121.77,12823.0,121.75,121.82,121.47,121.77,12823.0
2020-04-29 14:05:00,121.8,121.88,121.61,121.71,4433.0,121.8,121.88,121.61,121.71,4433.0
2020-04-29 14:10:00,121.73,121.82,121.17,121.32,8486.0,121.73,121.82,121.17,121.32,8486.0
2020-04-29 14:15:00,121.33,121.43,121.13,121.13,5975.0,121.33,121.43,121.13,121.13,5975.0
2020-04-29 14:20:00,121.19,121.4,121.19,121.4,5950.0,121.19,121.4,121.19,121.4,5950.0
2020-04-29 14:25:00,121.36,121.56,121.34,121.56,4465.0,121.36,121.56,121.34,121.56,4465.0
2020-04-29 14:30:00,121.6,121.63,121.45,121.48,3100.0,121.6,121.63,121.45,121.48,3100.0
2020-04-29 14:35:00,121.47,121.63,121.45,121.51,3308.0,121.47,121.63,121.45,121.51,3308.0
2020-04-29 14:40:00,121.48,121.65,121.48,121.55,5922.0,121.48,121.65,121.48,121.55,5922.0
2020-04-29 14:45:00,121.58,121.68,121.45,121.5,7600.0,121.58,121.68,121.45,121.5,7600.0
2020-04-29 14:50:00,121.53,121.63,121.3,121.33,8062.0,121.53,121.63,121.3,121.33,8062.0
2020-04-29 14:55:00,121.23,121.61,121.22,121.61,3500.0,121.23,121.61,121.22,121.61,3500.0
2020-04-29 15:00:00,121.5,121.61,121.43,121.61,11696.0,121.5,121.61,121.43,121.61,11696.0
2020-04-29 15:05:00,121.55,121.57,121.44,121.53,7048.0,121.55,121.57,121.44,121.53,7048.0
2020-04-29 15:10:00,121.53,121.64,121.22,121.4,20039.0,121.53,121.64,121.22,121.4,20039.0
2020-04-29 15:15:00,121.39,121.86,121.37,121.73,10631.0,121.39,121.86,121.37,121.73,10631.0
2020-04-29 15:20:00,121.77,121.79,121.57,121.6,9803.0,121.77,121.79,121.57,121.6,9803.0
2020-04-29 15:25:00,121.62,121.67,121.54,121.56,6767.0,121.62,121.67,121.54,121.56,6767.0
2020-04-29 15:30:00,121.56,121.62,121.39,121.43,14294.0,121.56,121.62,121.39,121.43,14294.0
2020-04-29 15:35:00,121.4,121.44,121.27,121.31,8885.0,121.4,121.44,121.27,121.31,8885.0
2020-04-29 15:40:00,121.32,121.8,121.32,121.58,24752.0,121.32,121.8,121.32,121.58,24752.0
2020-04-29 15:45:00,121.57,121.87,121.52,121.81,18359.0,121.57,121.87,121.52,121.81,18359.0
2020-04-29 15:50:00,121.82,121.82,121.14,121.3,30744.0,121.82,121.82,121.14,121.3,30744.0
2020-04-29 15:55:00,121.27,121.51,121.02,121.18,67793.0,121.27,121.51,121.02,121.18,67793.0
2020-04-30 09:30:00,120.94,122.05,120.94,121.31,25858.0,120.94,122.05,120.94,121.31,25858.0
2020-04-30 09:35:00,121.4,121.75,121.08,121.55,19651.0,121.4,121.75,121.08,121.55,19651.0
2020-04-30 09:40:00,121.5,121.58,121.05,121.1,11076.0,121.5,121.58,121.05,121.1,11076.0
2020-04-30 09:45:00,121.02,121.43,120.83,121.38,11469.0,121.02,121.43,120.83,121.38,11469.0
2020-04-30 09:50:00,121.38,121.79,121.09,121.09,21735.0,121.38,121.79,121.09,121.09,21735.0
2020-04-30 09:55:00,121.09,121.09,119.84,120.53,30997.0,121.09,121.09,119.84,120.53,30997.0
2020-04-30 10:00:00,120.45,120.48,119.37,119.79,17598.0,120.45,120.48,119.37,119.79,17598.0
2020-04-30 10:05:00,119.93,120.28,119.54,120.28,16700.0,119.93,120.28,119.54,120.28,16700.0
2020-04-30 10:10:00,120.23,120.58,119.79,120.46,20753.0,120.23,120.58,119.79,120.46,20753.0
2020-04-30 10:15:00,120.42,120.58,120.11,120.42,12850.0,120.42,120.58,120.11,120.42,12850.0
2020-04-30 10:20:00,120.36,120.67,120.34,120.42,13110.0,120.36,120.67,120.34,120.42,13110.0
2020-04-30 10:25:00,120.58,121.17,120.4,121.17,4600.0,120.58,121.17,120.4,121.17,4600.0
2020-04-30 10:30:00,121.12,121.52,120.87,120.99,6862.0,121.12,121.52,120.87,120.99,6862.0
2020-04-30 10:35:00,120.92,120.98,120.55,120.75,3250.0,120.92,120.98,120.55,120.75,3250.0
2020-04-30 10:40:00,120.81,120.93,120.17,120.24,12732.0,120.81,120.93,120.17,120.24,12732.0
2020-04-30 10:45:00,120.28,120.68,120.26,120.5,5387.0,120.28,120.68,120.26,120.5,5387.0
2020-04-30 10:50:00,120.43,120.67,120.22,120.67,3200.0,120.43,120.67,120.22,120.67,3200.0
2020-04-30 10:55:00,120.62,120.73,120.44,120.62,5740.0,120.62,120.73,120.44,120.62,5740.0
2020-04-30 11:00:00,120.61,121.0,120.61,120.78,6084.0,120.61,121.0,120.61,120.78,6084.0
2020-04-30 11:05:00,120.7,121.0,120.66,120.91,3400.0,120.7,121.0,120.66,120.91,3400.0
2020-04-30 11:10:00,120.94,120.97,120.72,120.74,4636.0,120.94,120.97,120.72,120.74,4636.0
2020-04-30 11:15:00,120.88,120.91,120.55,120.77,4200.0,120.88,120.91,120.55,120.77,4200.0
2020-04-30 11:20:00,120.75,120.91,120.64,120.65,4872.0,120.75,120.91,120.64,120.65,4872.0
2020-04-30 11:25:00,120.6,120.64,120.37,120.43,4389.0,120.6,120.64,120.37,120.43,4389.0
2020-04-30 11:30:00,120.48,120.77,120.47,120.67,3739.0,120.48,120.77,120.47,120.67,3739.0
2020-04-30 11:35:00,120.62,120.67,120.38,120.5,3402.0,120.62,120.67,120.38,120.5,3402.0
2020-04-30 11:40:00,120.5,120.78,120.5,120.78,1200.0,120.5,120.78,120.5,120.78,1200.0
2020-04-30 11:45:00,120.81,120.81,120.52,120.59,3400.0,120.81,120.81,120.52,120.59,3400.0
2020-04-30 11:50:00,120.55,120.66,120.39,120.59,2845.0,120.55,120.66,120.39,120.59,2845.0
2020-04-30 11:55:00,120.6,120.84,120.51,120.62,4587.0,120.6,120.84,120.51,120.62,4587.0
2020-04-30 12:00:00,120.61,120.62,120.26,120.3,5615.0,120.61,120.62,120.26,120.3,5615.0
2020-04-30 12:05:00,120.47,120.64,120.32,120.32,5673.0,120.47,120.64,120.32,120.32,5673.0
2020-04-30 12:10:00,120.4,120.64,120.38,120.52,6384.0,120.4,120.64,120.38,120.52,6384.0
2020-04-30 12:15:00,120.44,120.5,120.28,120.36,5204.0,120.44,120.5,120.28,120.36,5204.0
2020-04-30 12:20:00,120.35,120.39,120.17,120.24,4761.0,120.35,120.39,120.17,120.24,4761.0
2020-04-30 12:25:00,120.27,120.56,120.24,120.5,2500.0,120.27,120.56,120.24,120.5,2500.0
2020-04-30 12:30:00,120.45,120.49,120.36,120.47,3030.0,120.45,120.49,120.36,120.47,3030.0
2020-04-30 12:35:00,120.47,120.62,120.47,120.62,1400.0,120.47,120.62,120.47,120.62,1400.0
2020-04-30 12:40:00,120.65,120.93,120.59,120.88,3979.0,120.65,120.93,120.59,120.88,3979.0
2020-04-30 12:45:00,120.84,120.85,120.71,120.77,2300.0,120.84,120.85,120.71,120.77,2300.0
2020-04-30 12:50:00,120.91,121.11,120.9,121.02,5449.0,120.91,121.11,120.9,121.02,5449.0
2020-04-30 12:55:00,121.06,121.28,121.03,121.23,5004.0,121.06,121.28,121.03,121.23,5004.0
2020-04-30 13:00:00,121.2,121.31,121.16,121.22,8960.0,121.2,121.31,121.16,121.22,8960.0
2020-04-30 13:05:00,121.22,121.34,121.13,121.34,5434.0,121.22,121.34,121.13,121.34,5434.0
2020-04-30 13:10:00,121.26,121.33,121.16,121.26,5265.0,121.26,121.33,121.16,121.26,5265.0
2020-04-30 13:15:00,121.35,121.38,121.14,121.24,8567.0,121.35,121.38,121.14,121.24,8567.0
2020-04-30 13:20:00,121.26,121.32,121.2,121.25,5949.0,121.26,121.32,121.2,121.25,5949.0
2020-04-30 13:25:00,121.22,121.5,121.22,121.5,5000.0,121.22,121.5,121.22,121.5,5000.0
2020-04-30 13:30:00,121.53,121.54,121.35,121.38,4474.0,121.53,121.54,121.35,121.38,4474.0
2020-04-30 13:35:00,121.39,121.44,121.22,121.25,3400.0,121.39,121.44,121.22,121.25,3400.0
2020-04-30 13:40:00,121.27,121.39,121.23,121.35,6500.0,121.27,121.39,121.23,121.35,6500.0
2020-04-30 13:45:00,121.34,121.34,121.21,121.25,7069.0,121.34,121.34,121.21,121.25,7069.0
2020-04-30 13:50:00,121.23,121.24,121.03,121.13,3300.0,121.23,121.24,121.03,121.13,3300.0
2020-04-30 13:55:00,121.13,121.15,121.05,121.12,2900.0,121.13,121.15,121.05,121.12,2900.0
2020-04-30 14:00:00,121.1,121.23,121.0,121.11,5200.0,121.1,121.23,121.0,121.11,5200.0
2020-04-30 14:05:00,121.14,121.2,121.05,121.18,2490.0,121.14,121.2,121.05,121.18,2490.0
2020-04-30 14:10:00,121.16,121.33,121.16,121.33,2101.0,121.16,121.33,121.16,121.33,2101.0
2020-04-30 14:15:00,121.29,121.33,121.16,121.23,5506.0,121.29,121.33,121.16,121.23,5506.0
2020-04-30 14:20:00,121.21,121.36,121.2,121.29,2976.0,121.21,121.36,121.2,121.29,2976.0
2020-04-30 14:25:00,121.27,121.27,121.12,121.23,2655.0,121.27,121.27,121.12,121.23,2655.0
2020-04-30 14:30:00,121.33,121.39,121.25,121.25,3700.0,121.33,121.39,121.25,121.25,3700.0
2020-04-30 14:35:00,121.2,121.25,121.04,121.04,3143.0,121.2,121.25,121.04,121.04,3143.0
2020-04-30 14:40:00,121.07,121.12,120.96,121.0,3551.0,121.07,121.12,120.96,121.0,3551.0
2020-04-30 14:45:00,121.01,121.07,120.91,121.01,2900.0,121.01,121.07,120.91,121.01,2900.0
2020-04-30 14:50:00,121.02,121.02,120.81,120.85,3985.0,121.02,121.02,120.81,120.85,3985.0
2020-04-30 14:55:00,120.85,120.98,120.82,120.92,3100.0,120.85,120.98,120.82,120.92,3100.0
2020-04-30 15:00:00,120.96,121.02,120.87,120.92,5002.0,120.96,121.02,120.87,120.92,5002.0
2020-04-30 15:05:00,120.93,121.16,120.89,121.13,2129.0,120.93,121.16,120.89,121.13,2129.0
2020-04-30 15:10:00,121.13,121.14,120.99,120.99,5650.0,121.13,121.14,120.99,120.99,5650.0
2020-04-30 15:15:00,121.04,121.29,121.04,121.13,5900.0,121.04,121.29,121.04,121.13,5900.0
2020-04-30 15:20:00,121.17,121.36,121.16,121.35,4784.0,121.17,121.36,121.16,121.35,4784.0
2020-04-30 15:25:00,121.34,121.37,121.25,121.3,7342.0,121.34,121.37,121.25,121.3,7342.0
2020-04-30 15:30:00,121.35,121.5,121.11,121.11,11381.0,121.35,121.5,121.11,121.11,11381.0
2020-04-30 15:35:00,121.15,121.15,120.82,120.85,12514.0,121.15,121.15,120.82,120.85,12514.0
2020-04-30 15:40:00,120.84,120.94,120.67,120.88,12572.0,120.84,120.94,120.67,120.88,12572.0
2020-04-30 15:45:00,120.9,120.93,120.69,120.69,9463.0,120.9,120.93,120.69,120.69,9463.0
2020-04-30 15:50:00,120.65,121.17,120.62,121.07,45809.0,120.65,121.17,120.62,121.07,45809.0
2020-04-30 15:55:00,121.09,121.28,120.99,121.05,66365.0,121.09,121.28,120.99,121.05,66365.0
2020-05-01 09:30:00,119.9,121.09,119.22,121.09,23015.0,119.9,121.09,119.22,121.09,23015.0
2020-05-01 09:35:00,121.03,121.18,119.97,121.13,18550.0,121.03,121.18,119.97,121.13,18550.0
2020-05-01 09:40:00,121.33,121.57,120.6,121.29,20735.0,121.33,121.57,120.6,121.29,20735.0
2020-05-01 09:45:00,121.38,122.36,121.38,122.35,25447.0,121.38,122.36,121.38,122.35,25447.0
2020-05-01 09:50:00,122.47,122.76,122.11,122.17,31562.0,122.47,122.76,122.11,122.17,31562.0
2020-05-01 09:55:00,122.18,122.84,122.18,122.51,15766.0,122.18,122.84,122.18,122.51,15766.0
2020-05-01 10:00:00,122.56,122.99,122.16,122.23,23403.0,122.56,122.99,122.16,122.23,23403.0
2020-05-01 10:05:00,122.18,122.75,122.18,122.47,8910.0,122.18,122.75,122.18,122.47,8910.0
2020-05-01 10:10:00,122.37,122.63,121.88,122.57,12877.0,122.37,122.63,121.88,122.57,12877.0
2020-05-01 10:15:00,122.53,122.68,122.28,122.55,8028.0,122.53,122.68,122.28,122.55,8028.0
2020-05-01 10:20:00,122.56,122.64,122.45,122.57,12153.0,122.56,122.64,122.45,122.57,12153.0
2020-05-01 10:25:00,122.6,123.03,122.58,123.02,18907.0,122.6,123.03,122.58,123.02,18907.0
2020-05-01 10:30:00,123.1,123.12,122.7,122.9,7682.0,123.1,123.12,122.7,122.9,7682.0
2020-05-01 10:35:00,122.93,123.14,122.82,122.83,6600.0,122.93,123.14,122.82,122.83,6600.0
2020-05-01 10:40:00,122.79,122.91,122.7,122.81,6320.0,122.79,122.91,122.7,122.81,6320.0
2020-05-01 10:45:00,122.92,123.12,122.73,123.12,9075.0,122.92,123.12,122.73,123.12,9075.0
2020-05-01 10:50:00,123.19,123.31,122.97,122.97,5600.0,123.19,123.31,122.97,122.97,5600.0
2020-05-01 10:55:00,122.79,123.25,122.79,122.9,10074.0,122.79,123.25,122.79,122.9,10074.0
2020-05-01 11:00:00,122.92,123.02,122.83,122.92,10230.0,122.92,123.02,122.83,122.92,10230.0
2020-05-01 11:05:00,122.94,123.14,122.93,123.09,36268.0,122.94,123.14,122.93,123.09,36268.0
2020-05-01 11:10:00,123.08,123.4,122.95,123.33,13321.0,123.08,123.4,122.95,123.33,13321.0
2020-05-01 11:15:00,123.32,123.32,123.01,123.1,9778.0,123.32,123.32,123.01,123.1,9778.0
2020-05-01 11:20:00,123.11,123.16,123.0,123.1,10307.0,123.11,123.16,123.0,123.1,10307.0
2020-05-01 11:25:00,123.08,123.21,122.81,122.87,14883.0,123.08,123.21,122.81,122.87,14883.0
2020-05-01 11:30:00,122.92,122.98,122.86,122.87,18256.0,122.92,122.98,122.86,122.87,18256.0
2020-05-01 11:35:00,122.9,123.25,122.88,123.19,5286.0,122.9,123.25,122.88,123.19,5286.0
2020-05-01 11:40:00,123.17,123.49,123.14,123.18,6639.0,123.17,123.49,123.14,123.18,6639.0
2020-05-01 11:45:00,123.22,123.26,122.94,122.99,7070.0,123.22,123.26,122.94,122.99,7070.0
2020-05-01 11:50:00,123.03,123.07,122.94,123.05,7001.0,123.03,123.07,122.94,123.05,7001.0
2020-05-01 11:55:00,123.05,123.17,122.58,122.7,11142.0,123.05,123.17,122.58,122.7,11142.0
2020-05-01 12:00:00,122.63,122.64,122.06,122.11,12786.0,122.63,122.64,122.06,122.11,12786.0
2020-05-01 12:05:00,122.0,122.07,121.9,122.0,7471.0,122.0,122.07,121.9,122.0,7471.0
2020-05-01 12:10:00,121.96,122.03,121.65,121.9,8113.0,121.96,122.03,121.65,121.9,8113.0
2020-05-01 12:15:00,121.93,122.04,121.76,121.91,6670.0,121.93,122.04,121.76,121.91,6670.0
2020-05-01 12:20:00,122.06,122.11,121.87,122.01,4882.0,122.06,122.11,121.87,122.01,4882.0
2020-05-01 12:25:00,122.05,122.21,122.04,122.04,3250.0,122.05,122.21,122.04,122.04,3250.0
2020-05-01 12:30:00,122.03,122.16,121.8,121.98,8522.0,122.03,122.16,121.8,121.98,8522.0
2020-05-01 12:35:00,121.97,122.12,121.92,122.02,12086.0,121.97,122.12,121.92,122.02,12086.0
2020-05-01 12:40:00,121.99,122.04,121.81,121.87,7470.0,121.99,122.04,121.81,121.87,7470.0
2020-05-01 12:45:00,121.89,121.97,121.78,121.95,4585.0,121.89,121.97,121.78,121.95,4585.0
2020-05-01 12:50:00,122.03,122.08,121.94,122.06,5651.0,122.03,122.08,121.94,122.06,5651.0
2020-05-01 12:55:00,122.03,122.05,121.91,121.96,3700.0,122.03,122.05,121.91,121.96,3700.0
2020-05-01 13:00:00,121.97,122.1,121.97,122.07,3867.0,121.97,122.1,121.97,122.07,3867.0
2020-05-01 13:05:00,122.1,122.25,122.04,122.17,5231.0,122.1,122.25,122.04,122.17,5231.0
2020-05-01 13:10:00,122.21,122.22,122.06,122.09,4574.0,122.21,122.22,122.06,122.09,4574.0
2020-05-01 13:15:00,122.1,122.19,122.04,122.19,5500.0,122.1,122.19,122.04,122.19,5500.0
2020-05-01 13:20:00,122.19,122.33,122.14,122.25,5400.0,122.19,122.33,122.14,122.25,5400.0
2020-05-01 13:25:00,122.33,122.42,122.33,122.42,4855.0,122.33,122.42,122.33,122.42,4855.0
2020-05-01 13:30:00,122.37,122.54,122.28,122.28,9205.0,122.37,122.54,122.28,122.28,9205.0
2020-05-01 13:35:00,122.21,122.26,122.11,122.24,3690.0,122.21,122.26,122.11,122.24,3690.0
2020-05-01 13:40:00,122.22,122.34,122.21,122.27,6995.0,122.22,122.34,122.21,122.27,6995.0
2020-05-01 13:45:00,122.23,122.39,122.13,122.39,6468.0,122.23,122.39,122.13,122.39,6468.0
2020-05-01 13:50:00,122.41,122.63,122.41,122.52,6826.0,122.41,122.63,122.41,122.52,6826.0
2020-05-01 13:55:00,122.56,122.74,122.54,122.69,4304.0,122.56,122.74,122.54,122.69,4304.0
2020-05-01 14:00:00,122.73,122.96,122.65,122.93,13239.0,122.73,122.96,122.65,122.93,13239.0
2020-05-01 14:05:00,122.96,122.97,122.46,122.61,12312.0,122.96,122.97,122.46,122.61,12312.0
2020-05-01 14:10:00,122.53,122.57,122.41,122.43,8283.0,122.53,122.57,122.41,122.43,8283.0
2020-05-01 14:15:00,122.45,122.71,122.45,122.69,6658.0,122.45,122.71,122.45,122.69,6658.0
2020-05-01 14:20:00,122.72,122.76,122.55,122.62,7555.0,122.72,122.76,122.55,122.62,7555.0
2020-05-01 14:25:00,122.6,122.71,122.51,122.68,12053.0,122.6,122.71,122.51,122.68,12053.0
2020-05-01 14:30:00,122.67,122.95,122.61,122.82,13317.0,122.67,122.95,122.61,122.82,13317.0
2020-05-01 14:35:00,122.83,122.89,122.73,122.89,2900.0,122.83,122.89,122.73,122.89,2900.0
2020-05-01 14:40:00,122.84,122.87,122.7,122.74,7474.0,122.84,122.87,122.7,122.74,7474.0
2020-05-01 14:45:00,122.73,122.77,122.66,122.71,7623.0,122.73,122.77,122.66,122.71,7623.0
2020-05-01 14:50:00,122.7,122.76,122.59,122.68,7601.0,122.7,122.76,122.59,122.68,7601.0
2020-05-01 14:55:00,122.77,122.78,122.65,122.75,8370.0,122.77,122.78,122.65,122.75,8370.0
2020-05-01 15:00:00,122.77,122.88,122.66,122.74,19583.0,122.77,122.88,122.66,122.74,19583.0
2020-05-01 15:05:00,122.77,122.79,122.62,122.74,6962.0,122.77,122.79,122.62,122.74,6962.0
2020-05-01 15:10:00,122.69,122.8,122.56,122.68,7513.0,122.69,122.8,122.56,122.68,7513.0
2020-05-01 15:15:00,122.71,122.78,122.67,122.78,7604.0,122.71,122.78,122.67,122.78,7604.0
2020-05-01 15:20:00,122.77,122.77,122.43,122.47,11135.0,122.77,122.77,122.43,122.47,11135.0
2020-05-01 15:25:00,122.49,122.68,122.49,122.68,11454.0,122.49,122.68,122.49,122.68,11454.0
2020-05-01 15:30:00,122.68,122.69,122.31,122.31,23690.0,122.68,122.69,122.31,122.31,23690.0
2020-05-01 15:35:00,122.3,122.39,122.18,122.35,17909.0,122.3,122.39,122.18,122.35,17909.0
2020-05-01 15:40:00,122.35,122.5,122.23,122.41,11631.0,122.35,122.5,122.23,122.41,11631.0
2020-05-01 15:45:00,122.42,122.75,122.31,122.75,18184.0,122.42,122.75,122.31,122.75,18184.0
2020-05-01 15:50:00,122.64,122.76,122.35,122.37,38313.0,122.64,122.76,122.35,122.37,38313.0
2020-05-01 15:55:00,122.44,122.75,122.42,122.65,78037.0,122.44,122.75,122.42,122.65,78037.0
2020-05-04 09:30:00,123.69,124.69,123.0,124.63,25395.0,123.69,124.69,123.0,124.63,25395.0
2020-05-04 09:35:00,124.62,124.96,124.31,124.96,17775.0,124.62,124.96,124.31,124.96,17775.0
2020-05-04 09:40:00,124.79,125.18,124.16,124.41,17971.0,124.79,125.18,124.16,124.41,17971.0
2020-05-04 09:45:00,124.31,124.86,124.21,124.73,9800.0,124.31,124.86,124.21,124.73,9800.0
2020-05-04 09:50:00,124.75,125.26,124.75,125.05,12614.0,124.75,125.26,124.75,125.05,12614.0
2020-05-04 09:55:00,125.09,125.25,124.73,124.82,13335.0,125.09,125.25,124.73,124.82,13335.0
2020-05-04 10:00:00,124.9,125.17,124.76,125.16,19268.0,124.9,125.17,124.76,125.16,19268.0
2020-05-04 10:05:00,125.16,125.19,124.72,124.96,13661.0,125.16,125.19,124.72,124.96,13661.0
2020-05-04 10:10:00,124.96,125.51,124.91,125.19,23120.0,124.96,125.51,124.91,125.19,23120.0
2020-05-04 10:15:00,125.15,125.71,125.11,125.68,27006.0,125.15,125.71,125.11,125.68,27006.0
2020-05-04 10:20:00,125.63,125.66,125.04,125.26,22185.0,125.63,125.66,125.04,125.26,22185.0
2020-05-04 10:25:00,125.33,125.4,124.87,124.94,9920.0,125.33,125.4,124.87,124.94,9920.0
2020-05-04 10:30:00,124.97,125.34,124.86,124.99,12407.0,124.97,125.34,124.86,124.99,12407.0
2020-05-04 10:35:00,125.03,125.26,124.67,124.74,7390.0,125.03,125.26,124.67,124.74,7390.0
2020-05-04 10:40:00,124.8,124.86,124.56,124.69,13710.0,124.8,124.86,124.56,124.69,13710.0
2020-05-04 10:45:00,124.74,124.8,124.65,124.7,12148.0,124.74,124.8,124.65,124.7,12148.0
2020-05-04 10:50:00,124.68,124.8,124.53,124.76,8650.0,124.68,124.8,124.53,124.76,8650.0
2020-05-04 10:55:00,124.77,125.07,124.7,124.74,37400.0,124.77,125.07,124.7,124.74,37400.0
2020-05-04 11:00:00,124.79,125.02,124.6,125.0,17597.0,124.79,125.02,124.6,125.0,17597.0
2020-05-04 11:05:00,125.02,125.28,124.98,124.99,16014.0,125.02,125.28,124.98,124.99,16014.0
2020-05-04 11:10:00,124.99,125.21,124.96,125.04,14186.0,124.99,125.21,124.96,125.04,14186.0
2020-05-04 11:15:00,125.06,125.07,124.83,124.84,9572.0,125.06,125.07,124.83,124.84,9572.0
2020-05-04 11:20:00,124.83,125.27,124.77,125.22,19222.0,124.83,125.27,124.77,125.22,19222.0
2020-05-04 11:25:00,125.17,125.17,124.57,124.57,8160.0,125.17,125.17,124.57,124.57,8160.0
2020-05-04 11:30:00,124.58,124.64,124.18,124.27,16477.0,124.58,124.64,124.18,124.27,16477.0
2020-05-04 11:35:00,124.27,124.41,124.16,124.28,15522.0,124.27,124.41,124.16,124.28,15522.0
2020-05-04 11:40:00,124.3,124.34,124.2,124.31,12051.0,124.3,124.34,124.2,124.31,12051.0
2020-05-04 11:45:00,124.34,124.42,124.2,124.31,10501.0,124.34,124.42,124.2,124.31,10501.0
2020-05-04 11:50:00,124.33,124.51,124.32,124.48,10365.0,124.33,124.51,124.32,124.48,10365.0
2020-05-04 11:55:00,124.48,124.65,124.46,124.6,6349.0,124.48,124.65,124.46,124.6,6349.0
2020-05-04 12:00:00,124.61,124.65,124.54,124.64,5737.0,124.61,124.65,124.54,124.64,5737.0
2020-05-04 12:05:00,124.63,124.64,124.44,124.44,7360.0,124.63,124.64,124.44,124.44,7360.0
2020-05-04 12:10:00,124.47,124.53,124.22,124.38,6289.0,124.47,124.53,124.22,124.38,6289.0
2020-05-04 12:15:00,124.34,124.44,124.24,124.24,5845.0,124.34,124.44,124.24,124.24,5845.0
2020-05-04 12:20:00,124.24,124.3,124.05,124.09,5352.0,124.24,124.3,124.05,124.09,5352.0
2020-05-04 12:25:00,124.09,124.1,123.8,123.9,5664.0,124.09,124.1,123.8,123.9,5664.0
2020-05-04 12:30:00,123.89,123.89,123.64,123.68,3600.0,123.89,123.89,123.64,123.68,3600.0
2020-05-04 12:35:00,123.68,123.69,123.41,123.45,9347.0,123.68,123.69,123.41,123.45,9347.0
2020-05-04 12:40:00,123.53,123.53,123.18,123.53,11141.0,123.53,123.53,123.18,123.53,11141.0
2020-05-04 12:45:00,123.51,123.7,123.43,123.65,5800.0,123.51,123.7,123.43,123.65,5800.0
2020-05-04 12:50:00,123.69,123.69,123.49,123.6,6270.0,123.69,123.69,123.49,123.6,6270.0
2020-05-04 12:55:00,123.55,123.63,123.19,123.19,6251.0,123.55,123.63,123.19,123.19,6251.0
2020-05-04 13:00:00,123.26,123.35,123.02,123.18,6343.0,123.26,123.35,123.02,123.18,6343.0
2020-05-04 13:05:00,123.19,123.31,123.1,123.1,5939.0,123.19,123.31,123.1,123.1,5939.0
2020-05-04 13:10:00,123.06,123.23,123.01,123.13,6290.0,123.06,123.23,123.01,123.13,6290.0
2020-05-04 13:15:00,123.14,123.21,122.86,122.95,9871.0,123.14,123.21,122.86,122.95,9871.0
2020-05-04 13:20:00,122.97,123.17,122.94,123.17,3739.0,122.97,123.17,122.94,123.17,3739.0
2020-05-04 13:25:00,123.18,123.2,123.06,123.14,4903.0,123.18,123.2,123.06,123.14,4903.0
2020-05-04 13:30:00,123.18,123.34,123.06,123.24,4693.0,123.18,123.34,123.06,123.24,4693.0
2020-05-04 13:35:00,123.23,123.28,123.01,123.06,4311.0,123.23,123.28,123.01,123.06,4311.0
2020-05-04 13:40:00,123.12,123.14,123.01,123.14,6145.0,123.12,123.14,123.01,123.14,6145.0
2020-05-04 13:45:00,123.13,123.24,123.07,123.21,4100.0,123.13,123.24,123.07,123.21,4100.0
2020-05-04 13:50:00,123.19,123.22,123.13,123.14,4342.0,123.19,123.22,123.13,123.14,4342.0
2020-05-04 13:55:00,123.22,123.5,123.12,123.5,6701.0,123.22,123.5,123.12,123.5,6701.0
2020-05-04 14:00:00,123.49,123.49,123.22,123.27,6134.0,123.49,123.49,123.22,123.27,6134.0
2020-05-04 14:05:00,123.3,123.3,123.13,123.23,6412.0,123.3,123.3,123.13,123.23,6412.0
2020-05-04 14:10:00,123.26,123.45,123.26,123.41,4370.0,123.26,123.45,123.26,123.41,4370.0
2020-05-04 14:15:00,123.4,123.43,123.25,123.26,6464.0,123.4,123.43,123.25,123.26,6464.0
2020-05-04 14:20:00,123.24,123.52,123.23,123.42,6019.0,123.24,123.52,123.23,123.42,6019.0
2020-05-04 14:25:00,123.41,123.58,123.35,123.58,6495.0,123.41,123.58,123.35,123.58,6495.0
2020-05-04 14:30:00,123.55,123.73,123.54,123.58,4772.0,123.55,123.73,123.54,123.58,4772.0
2020-05-04 14:35:00,123.55,123.8,123.55,123.71,7757.0,123.55,123.8,123.55,123.71,7757.0
2020-05-04 14:40:00,123.73,124.01,123.73,123.98,5181.0,123.73,124.01,123.73,123.98,5181.0
2020-05-04 14:45:00,123.98,124.14,123.96,124.11,5896.0,123.98,124.14,123.96,124.11,5896.0
2020-05-04 14:50:00,124.1,124.5,124.07,124.48,9171.0,124.1,124.5,124.07,124.48,9171.0
2020-05-04 14:55:00,124.5,124.84,124.43,124.5,17660.0,124.5,124.84,124.43,124.5,17660.0
2020-05-04 15:00:00,124.46,124.46,124.26,124.33,8021.0,124.46,124.46,124.26,124.33,8021.0
2020-05-04 15:05:00,124.31,124.35,124.09,124.35,4892.0,124.31,124.35,124.09,124.35,4892.0
2020-05-04 15:10:00,124.35,124.51,124.32,124.4,5894.0,124.35,124.51,124.32,124.4,5894.0
2020-05-04 15:15:00,124.41,124.57,124.34,124.57,7560.0,124.41,124.57,124.34,124.57,7560.0
2020-05-04 15:20:00,124.56,124.89,124.56,124.86,6348.0,124.56,124.89,124.56,124.86,6348.0
2020-05-04 15:25:00,124.87,124.89,124.75,124.75,11543.0,124.87,124.89,124.75,124.75,11543.0
2020-05-04 15:30:00,124.74,124.94,124.69,124.94,13570.0,124.74,124.94,124.69,124.94,13570.0
2020-05-04 15:35:00,124.94,124.95,124.78,124.84,15053.0,124.94,124.95,124.78,124.84,15053.0
2020-05-04 15:40:00,124.9,125.02,124.82,124.82,18064.0,124.9,125.02,124.82,124.82,18064.0
2020-05-04 15:45:00,124.83,124.9,124.26,124.54,32734.0,124.83,124.9,124.26,124.54,32734.0
2020-05-04 15:50:00,124.52,124.55,124.04,124.48,42514.0,124.52,124.55,124.04,124.48,42514.0
2020-05-04 15:55:00,124.45,124.99,124.44,124.92,75034.0,124.45,124.99,124.44,124.92,75034.0
2020-05-05 09:30:00,126.11,126.45,124.9,125.47,23904.0,126.11,126.45,124.9,125.47,23904.0
2020-05-05 09:35:00,125.28,125.57,124.48,125.06,8559.0,125.28,125.57,124.48,125.06,8559.0
2020-05-05 09:40:00,125.25,125.41,124.13,124.31,26553.0,125.25,125.41,124.13,124.31,26553.0
2020-05-05 09:45:00,124.42,124.83,124.34,124.8,29509.0,124.42,124.83,124.34,124.8,29509.0
2020-05-05 09:50:00,124.81,124.82,124.45,124.78,21729.0,124.81,124.82,124.45,124.78,21729.0
2020-05-05 09:55:00,124.73,125.3,124.6,124.96,13670.0,124.73,125.3,124.6,124.96,13670.0
2020-05-05 10:00:00,124.91,125.03,124.71,124.89,15172.0,124.91,125.03,124.71,124.89,15172.0
2020-05-05 10:05:00,124.82,124.88,124.56,124.66,21740.0,124.82,124.88,124.56,124.66,21740.0
2020-05-05 10:10:00,124.59,124.68,124.52,124.6,10633.0,124.59,124.68,124.52,124.6,10633.0
2020-05-05 10:15:00,124.59,124.72,124.47,124.7,4650.0,124.59,124.72,124.47,124.7,4650.0
2020-05-05 10:20:00,124.66,124.78,124.57,124.61,12113.0,124.66,124.78,124.57,124.61,12113.0
2020-05-05 10:25:00,124.62,124.76,124.37,124.41,5201.0,124.62,124.76,124.37,124.41,5201.0
2020-05-05 10:30:00,124.39,124.69,124.39,124.64,6817.0,124.39,124.69,124.39,124.64,6817.0
2020-05-05 10:35:00,124.59,124.63,124.36,124.59,6449.0,124.59,124.63,124.36,124.59,6449.0
2020-05-05 10:40:00,124.55,124.93,124.33,124.93,10025.0,124.55,124.93,124.33,124.93,10025.0
2020-05-05 10:45:00,124.97,125.0,124.81,124.94,9152.0,124.97,125.0,124.81,124.94,9152.0
2020-05-05 10:50:00,124.85,125.21,124.85,125.18,13555.0,124.85,125.21,124.85,125.18,13555.0
2020-05-05 10:55:00,125.19,125.57,125.17,125.46,10518.0,125.19,125.57,125.17,125.46,10518.0
2020-05-05 11:00:00,125.42,125.51,125.23,125.27,8267.0,125.42,125.51,125.23,125.27,8267.0
2020-05-05 11:05:00,125.29,125.29,125.0,125.08,7409.0,125.29,125.29,125.0,125.08,7409.0
2020-05-05 11:10:00,125.02,125.21,124.99,125.11,13966.0,125.02,125.21,124.99,125.11,13966.0
2020-05-05 11:15:00,125.11,125.37,125.03,125.13,15199.0,125.11,125.37,125.03,125.13,15199.0
2020-05-05 11:20:00,125.14,125.61,125.14,125.57,12400.0,125.14,125.61,125.14,125.57,12400.0
2020-05-05 11:25:00,125.58,125.59,125.17,125.23,8561.0,125.58,125.59,125.17,125.23,8561.0
2020-05-05 11:30:00,125.25,125.3,124.96,125.0,10699.0,125.25,125.3,124.96,125.0,10699.0
2020-05-05 11:35:00,125.0,125.27,124.95,125.23,7654.0,125.0,125.27,124.95,125.23,7654.0
2020-05-05 11:40:00,125.21,125.32,125.17,125.23,14611.0,125.21,125.32,125.17,125.23,14611.0
2020-05-05 11:45:00,125.21,125.33,125.18,125.33,8729.0,125.21,125.33,125.18,125.33,8729.0
2020-05-05 11:50:00,125.31,125.54,125.08,125.15,10345.0,125.31,125.54,125.08,125.15,10345.0
2020-05-05 11:55:00,125.06,125.51,125.05,125.51,4140.0,125.06,125.51,125.05,125.51,4140.0
2020-05-05 12:00:00,125.41,125.67,125.35,125.6,15143.0,125.41,125.67,125.35,125.6,15143.0
2020-05-05 12:05:00,125.59,125.88,125.56,125.87,19160.0,125.59,125.88,125.56,125.87,19160.0
2020-05-05 12:10:00,125.89,126.38,125.86,126.22,19650.0,125.89,126.38,125.86,126.22,19650.0
2020-05-05 12:15:00,126.2,126.2,126.04,126.07,5300.0,126.2,126.2,126.04,126.07,5300.0
2020-05-05 12:20:00,126.1,126.17,125.8,125.87,9724.0,126.1,126.17,125.8,125.87,9724.0
2020-05-05 12:25:00,125.88,125.88,125.6,125.66,6909.0,125.88,125.88,125.6,125.66,6909.0
2020-05-05 12:30:00,125.64,125.71,125.55,125.68,6430.0,125.64,125.71,125.55,125.68,6430.0
2020-05-05 12:35:00,125.67,125.68,125.59,125.67,6517.0,125.67,125.68,125.59,125.67,6517.0
2020-05-05 12:40:00,125.64,125.73,125.49,125.49,4544.0,125.64,125.73,125.49,125.49,4544.0
2020-05-05 12:45:00,125.49,125.66,125.47,125.66,4550.0,125.49,125.66,125.47,125.66,4550.0
2020-05-05 12:50:00,125.66,125.85,125.59,125.85,2725.0,125.66,125.85,125.59,125.85,2725.0
2020-05-05 12:55:00,125.84,125.88,125.76,125.8,6900.0,125.84,125.88,125.76,125.8,6900.0
2020-05-05 13:00:00,125.87,126.24,125.84,126.09,11561.0,125.87,126.24,125.84,126.09,11561.0
2020-05-05 13:05:00,126.04,126.19,125.92,125.92,4601.0,126.04,126.19,125.92,125.92,4601.0
2020-05-05 13:10:00,125.92,125.92,125.77,125.82,8175.0,125.92,125.92,125.77,125.82,8175.0
2020-05-05 13:15:00,125.8,125.8,125.64,125.71,3566.0,125.8,125.8,125.64,125.71,3566.0
2020-05-05 13:20:00,125.71,125.79,125.58,125.76,7641.0,125.71,125.79,125.58,125.76,7641.0
2020-05-05 13:25:00,125.76,125.76,125.65,125.72,9913.0,125.76,125.76,125.65,125.72,9913.0
2020-05-05 13:30:00,125.73,126.23,125.7,126.18,7600.0,125.73,126.23,125.7,126.18,7600.0
2020-05-05 13:35:00,126.25,126.35,126.21,126.29,8100.0,126.25,126.35,126.21,126.29,8100.0
2020-05-05 13:40:00,126.28,126.44,126.18,126.38,5848.0,126.28,126.44,126.18,126.38,5848.0
2020-05-05 13:45:00,126.38,126.55,126.38,126.52,5020.0,126.38,126.55,126.38,126.52,5020.0
2020-05-05 13:50:00,126.55,126.55,126.43,126.46,5170.0,126.55,126.55,126.43,126.46,5170.0
2020-05-05 13:55:00,126.49,126.64,126.42,126.61,5236.0,126.49,126.64,126.42,126.61,5236.0
2020-05-05 14:00:00,126.66,126.66,126.45,126.51,5231.0,126.66,126.66,126.45,126.51,5231.0
2020-05-05 14:05:00,126.54,126.54,126.33,126.39,2994.0,126.54,126.54,126.33,126.39,2994.0
2020-05-05 14:10:00,126.4,126.47,126.35,126.4,10748.0,126.4,126.47,126.35,126.4,10748.0
2020-05-05 14:15:00,126.43,126.59,126.36,126.54,4498.0,126.43,126.59,126.36,126.54,4498.0
2020-05-05 14:20:00,126.54,126.66,126.53,126.62,9081.0,126.54,126.66,126.53,126.62,9081.0
2020-05-05 14:25:00,126.67,126.69,126.54,126.6,6802.0,126.67,126.69,126.54,126.6,6802.0
2020-05-05 14:30:00,126.56,126.56,126.34,126.37,10402.0,126.56,126.56,126.34,126.37,10402.0
2020-05-05 14:35:00,126.35,126.44,126.34,126.4,9222.0,126.35,126.44,126.34,126.4,9222.0
2020-05-05 14:40:00,126.42,126.46,126.35,126.45,8320.0,126.42,126.46,126.35,126.45,8320.0
2020-05-05 14:45:00,126.44,126.57,126.39,126.55,13785.0,126.44,126.57,126.39,126.55,13785.0
2020-05-05 14:50:00,126.55,126.64,126.5,126.58,7116.0,126.55,126.64,126.5,126.58,7116.0
2020-05-05 14:55:00,126.61,126.61,126.39,126.4,11520.0,126.61,126.61,126.39,126.4,11520.0
2020-05-05 15:00:00,126.39,126.4,126.17,126.35,10869.0,126.39,126.4,126.17,126.35,10869.0
2020-05-05 15:05:00,126.35,126.64,126.34,126.64,8001.0,126.35,126.64,126.34,126.64,8001.0
2020-05-05 15:10:00,126.65,126.79,126.61,126.75,6013.0,126.65,126.79,126.61,126.75,6013.0
2020-05-05 15:15:00,126.72,126.75,126.1,126.11,19310.0,126.72,126.75,126.1,126.11,19310.0
2020-05-05 15:20:00,126.13,126.16,125.77,125.77,17097.0,126.13,126.16,125.77,125.77,17097.0
2020-05-05 15:25:00,125.8,125.81,125.16,125.16,22020.0,125.8,125.81,125.16,125.16,22020.0
2020-05-05 15:30:00,125.16,125.24,124.61,124.71,26755.0,125.16,125.24,124.61,124.71,26755.0
2020-05-05 15:35:00,124.67,124.74,124.47,124.69,23984.0,124.67,124.74,124.47,124.69,23984.0
2020-05-05 15:40:00,124.66,124.96,124.39,124.93,23778.0,124.66,124.96,124.39,124.93,23778.0
2020-05-05 15:45:00,124.9,125.0,124.54,125.0,16109.0,124.9,125.0,124.54,125.0,16109.0
2020-05-05 15:50:00,125.05,125.9,125.05,125.36,48178.0,125.05,125.9,125.05,125.36,48178.0
2020-05-05 15:55:00,125.37,125.42,125.1,125.29,59055.0,125.37,125.42,125.1,125.29,59055.0
2020-05-06 09:30:00,126.5,127.74,125.61,127.3,40990.0,126.5,127.74,125.61,127.3,40990.0
2020-05-06 09:35:00,127.42,127.65,126.77,127.34,20731.0,127.42,127.65,126.77,127.34,20731.0
2020-05-06 09:40:00,127.15,127.79,126.91,127.75,10735.0,127.15,127.79,126.91,127.75,10735.0
2020-05-06 09:45:00,127.75,128.19,127.22,127.28,16843.0,127.75,128.19,127.22,127.28,16843.0
2020-05-06 09:50:00,127.26,127.41,126.77,126.96,7977.0,127.26,127.41,126.77,126.96,7977.0
2020-05-06 09:55:00,126.96,126.97,126.46,126.76,8100.0,126.96,126.97,126.46,126.76,8100.0
2020-05-06 10:00:00,126.76,126.78,126.12,126.18,15811.0,126.76,126.78,126.12,126.18,15811.0
2020-05-06 10:05:00,126.08,126.26,125.7,125.96,11791.0,126.08,126.26,125.7,125.96,11791.0
2020-05-06 10:10:00,125.96,126.76,125.85,126.56,8778.0,125.96,126.76,125.85,126.56,8778.0
2020-05-06 10:15:00,126.54,126.97,126.52,126.96,6851.0,126.54,126.97,126.52,126.96,6851.0
2020-05-06 10:20:00,127.01,127.21,126.77,126.84,4744.0,127.01,127.21,126.77,126.84,4744.0
2020-05-06 10:25:00,126.83,127.2,126.81,126.96,14464.0,126.83,127.2,126.81,126.96,14464.0
2020-05-06 10:30:00,126.8,126.87,126.43,126.68,6817.0,126.8,126.87,126.43,126.68,6817.0
2020-05-06 10:35:00,126.68,126.97,126.52,126.97,5971.0,126.68,126.97,126.52,126.97,5971.0
2020-05-06 10:40:00,126.92,127.25,126.81,127.25,7080.0,126.92,127.25,126.81,127.25,7080.0
2020-05-06 10:45:00,127.31,127.88,127.3,127.58,12149.0,127.31,127.88,127.3,127.58,12149.0
2020-05-06 10:50:00,127.6,127.87,127.59,127.73,7385.0,127.6,127.87,127.59,127.73,7385.0
2020-05-06 10:55:00,127.68,127.79,127.1,127.1,5957.0,127.68,127.79,127.1,127.1,5957.0
2020-05-06 11:00:00,127.11,127.85,127.07,127.76,78826.0,127.11,127.85,127.07,127.76,78826.0
2020-05-06 11:05:00,127.67,127.77,127.53,127.64,7460.0,127.67,127.77,127.53,127.64,7460.0
2020-05-06 11:10:00,127.69,127.78,127.31,127.35,12343.0,127.69,127.78,127.31,127.35,12343.0
2020-05-06 11:15:00,127.34,127.9,127.28,127.63,19634.0,127.34,127.9,127.28,127.63,19634.0
2020-05-06 11:20:00,127.48,127.82,127.43,127.72,7605.0,127.48,127.82,127.43,127.72,7605.0
2020-05-06 11:25:00,127.63,127.8,127.5,127.64,5798.0,127.63,127.8,127.5,127.64,5798.0
2020-05-06 11:30:00,127.59,127.85,127.54,127.6,9834.0,127.59,127.85,127.54,127.6,9834.0
2020-05-06 11:35:00,127.62,127.78,127.5,127.78,6976.0,127.62,127.78,127.5,127.78,6976.0
2020-05-06 11:40:00,127.8,128.09,127.67,127.71,15801.0,127.8,128.09,127.67,127.71,15801.0
2020-05-06 11:45:00,127.7,127.71,127.45,127.48,3336.0,127.7,127.71,127.45,127.48,3336.0
2020-05-06 11:50:00,127.45,127.45,127.07,127.19,5830.0,127.45,127.45,127.07,127.19,5830.0
2020-05-06 11:55:00,127.19,127.29,126.91,126.91,5900.0,127.19,127.29,126.91,126.91,5900.0
2020-05-06 12:00:00,126.99,127.13,126.71,127.0,20180.0,126.99,127.13,126.71,127.0,20180.0
2020-05-06 12:05:00,126.95,127.12,126.88,126.96,5463.0,126.95,127.12,126.88,126.96,5463.0
2020-05-06 12:10:00,126.93,127.09,126.85,127.03,5236.0,126.93,127.09,126.85,127.03,5236.0
2020-05-06 12:15:00,127.12,127.45,127.11,127.42,6504.0,127.12,127.45,127.11,127.42,6504.0
2020-05-06 12:20:00,127.41,127.41,127.05,127.17,4047.0,127.41,127.41,127.05,127.17,4047.0
2020-05-06 12:25:00,127.23,127.34,127.13,127.25,5600.0,127.23,127.34,127.13,127.25,5600.0
2020-05-06 12:30:00,127.31,127.39,127.23,127.35,4411.0,127.31,127.39,127.23,127.35,4411.0
2020-05-06 12:35:00,127.33,127.56,127.33,127.44,5911.0,127.33,127.56,127.33,127.44,5911.0
2020-05-06 12:40:00,127.43,127.75,127.42,127.75,3779.0,127.43,127.75,127.42,127.75,3779.0
2020-05-06 12:45:00,127.78,127.88,127.7,127.73,8150.0,127.78,127.88,127.7,127.73,8150.0
2020-05-06 12:50:00,127.84,127.91,127.69,127.75,7766.0,127.84,127.91,127.69,127.75,7766.0
2020-05-06 12:55:00,127.8,128.03,127.79,127.8,4146.0,127.8,128.03,127.79,127.8,4146.0
2020-05-06 13:00:00,127.89,127.89,127.5,127.54,6029.0,127.89,127.89,127.5,127.54,6029.0
2020-05-06 13:05:00,127.59,127.72,127.5,127.66,2787.0,127.59,127.72,127.5,127.66,2787.0
2020-05-06 13:10:00,127.7,127.97,127.7,127.97,2100.0,127.7,127.97,127.7,127.97,2100.0
2020-05-06 13:15:00,128.07,128.31,128.04,128.31,5102.0,128.07,128.31,128.04,128.31,5102.0
2020-05-06 13:20:00,128.34,128.47,127.96,128.0,10380.0,128.34,128.47,127.96,128.0,10380.0
2020-05-06 13:25:00,128.01,128.01,127.84,127.9,3754.0,128.01,128.01,127.84,127.9,3754.0
2020-05-06 13:30:00,127.89,128.05,127.85,128.04,2937.0,127.89,128.05,127.85,128.04,2937.0
2020-05-06 13:35:00,128.19,128.48,128.19,128.48,2458.0,128.19,128.48,128.19,128.48,2458.0
2020-05-06 13:40:00,128.47,128.57,128.41,128.44,4576.0,128.47,128.57,128.41,128.44,4576.0
2020-05-06 13:45:00,128.43,128.72,128.42,128.71,7248.0,128.43,128.72,128.42,128.71,7248.0
2020-05-06 13:50:00,128.71,128.86,128.43,128.48,8511.0,128.71,128.86,128.43,128.48,8511.0
2020-05-06 13:55:00,128.52,128.52,128.22,128.22,12441.0,128.52,128.52,128.22,128.22,12441.0
2020-05-06 14:00:00,128.22,128.31,127.84,128.09,11980.0,128.22,128.31,127.84,128.09,11980.0
2020-05-06 14:05:00,127.98,128.22,127.87,127.94,9007.0,127.98,128.22,127.87,127.94,9007.0
2020-05-06 14:10:00,127.94,127.98,127.53,127.63,4575.0,127.94,127.98,127.53,127.63,4575.0
2020-05-06 14:15:00,127.64,128.05,127.64,127.87,7485.0,127.64,128.05,127.64,127.87,7485.0
2020-05-06 14:20:00,127.95,128.14,127.93,128.02,4255.0,127.95,128.14,127.93,128.02,4255.0
2020-05-06 14:25:00,128.0,128.21,127.97,128.11,5452.0,128.0,128.21,127.97,128.11,5452.0
2020-05-06 14:30:00,128.14,128.37,128.0,128.24,8754.0,128.14,128.37,128.0,128.24,8754.0
2020-05-06 14:35:00,128.21,128.21,127.94,128.09,13660.0,128.21,128.21,127.94,128.09,13660.0
2020-05-06 14:40:00,128.09,128.12,127.85,128.04,13697.0,128.09,128.12,127.85,128.04,13697.0
2020-05-06 14:45:00,128.02,128.09,127.89,128.01,7660.0,128.02,128.09,127.89,128.01,7660.0
2020-05-06 14:50:00,127.97,128.19,127.86,127.96,6943.0,127.97,128.19,127.86,127.96,6943.0
2020-05-06 14:55:00,127.94,127.99,127.62,127.64,4498.0,127.94,127.99,127.62,127.64,4498.0
2020-05-06 15:00:00,127.7,127.75,127.57,127.64,6799.0,127.7,127.75,127.57,127.64,6799.0
2020-05-06 15:05:00,127.68,127.9,127.68,127.9,4600.0,127.68,127.9,127.68,127.9,4600.0
2020-05-06 15:10:00,127.88,127.98,127.76,127.96,6630.0,127.88,127.98,127.76,127.96,6630.0
2020-05-06 15:15:00,127.99,128.05,127.91,127.94,17992.0,127.99,128.05,127.91,127.94,17992.0
2020-05-06 15:20:00,127.94,128.06,127.55,127.75,14880.0,127.94,128.06,127.55,127.75,14880.0
2020-05-06 15:25:00,127.81,127.96,127.81,127.9,11141.0,127.81,127.96,127.81,127.9,11141.0
2020-05-06 15:30:00,127.86,127.89,127.53,127.53,11552.0,127.86,127.89,127.53,127.53,11552.0
2020-05-06 15:35:00,127.53,127.61,127.45,127.52,16679.0,127.53,127.61,127.45,127.52,16679.0
2020-05-06 15:40:00,127.57,127.78,127.51,127.77,15973.0,127.57,127.78,127.51,127.77,15973.0
2020-05-06 15:45:00,127.76,127.79,127.37,127.39,22169.0,127.76,127.79,127.37,127.39,22169.0
2020-05-06 15:50:00,127.33,127.96,127.23,127.91,36951.0,127.33,127.96,127.23,127.91,36951.0
2020-05-06 15:55:00,127.94,128.0,127.61,127.69,91114.0,127.94,128.0,127.61,127.69,91114.0
2020-05-07 09:30:00,128.88,130.55,128.8,129.56,52019.0,128.88,130.55,128.8,129.56,52019.0
2020-05-07 09:35:00,129.67,129.7,128.27,128.51,11998.0,129.67,129.7,128.27,128.51,11998.0
2020-05-07 09:40:00,128.59,128.96,128.13,128.77,16459.0,128.59,128.96,128.13,128.77,16459.0
2020-05-07 09:45:00,128.84,128.84,128.37,128.39,10885.0,128.84,128.84,128.37,128.39,10885.0
2020-05-07 09:50:00,128.5,128.81,128.28,128.56,28161.0,128.5,128.81,128.28,128.56,28161.0
2020-05-07 09:55:00,128.61,128.89,128.42,128.89,25867.0,128.61,128.89,128.42,128.89,25867.0
2020-05-07 10:00:00,128.91,128.98,128.57,128.9,7633.0,128.91,128.98,128.57,128.9,7633.0
2020-05-07 10:05:00,128.92,129.02,128.58,128.66,28263.0,128.92,129.02,128.58,128.66,28263.0
2020-05-07 10:10:00,128.77,128.8,128.41,128.55,11318.0,128.77,128.8,128.41,128.55,11318.0
2020-05-07 10:15:00,128.48,128.62,128.28,128.51,11977.0,128.48,128.62,128.28,128.51,11977.0
2020-05-07 10:20:00,128.52,128.59,128.38,128.45,10273.0,128.52,128.59,128.38,128.45,10273.0
2020-05-07 10:25:00,128.47,128.6,128.36,128.56,8263.0,128.47,128.6,128.36,128.56,8263.0
2020-05-07 10:30:00,128.56,129.06,128.55,128.79,4824.0,128.56,129.06,128.55,128.79,4824.0
2020-05-07 10:35:00,128.74,128.77,128.4,128.47,5000.0,128.74,128.77,128.4,128.47,5000.0
2020-05-07 10:40:00,128.49,129.05,128.46,128.68,7053.0,128.49,129.05,128.46,128.68,7053.0
2020-05-07 10:45:00,128.68,128.75,128.14,128.14,25130.0,128.68,128.75,128.14,128.14,25130.0
2020-05-07 10:50:00,128.11,128.52,128.02,128.41,9088.0,128.11,128.52,128.02,128.41,9088.0
2020-05-07 10:55:00,128.39,128.42,128.22,128.42,3400.0,128.39,128.42,128.22,128.42,3400.0
2020-05-07 11:00:00,128.47,128.77,128.44,128.74,6124.0,128.47,128.77,128.44,128.74,6124.0
2020-05-07 11:05:00,128.68,128.84,128.65,128.77,6755.0,128.68,128.84,128.65,128.77,6755.0
2020-05-07 11:10:00,128.72,128.78,128.67,128.71,5160.0,128.72,128.78,128.67,128.71,5160.0
2020-05-07 11:15:00,128.71,128.99,128.59,128.95,14725.0,128.71,128.99,128.59,128.95,14725.0
2020-05-07 11:20:00,128.95,128.98,128.74,128.81,3500.0,128.95,128.98,128.74,128.81,3500.0
2020-05-07 11:25:00,128.9,129.0,128.76,129.0,2500.0,128.9,129.0,128.76,129.0,2500.0
2020-05-07 11:30:00,128.97,129.0,128.65,128.68,6332.0,128.97,129.0,128.65,128.68,6332.0
2020-05-07 11:35:00,128.71,128.92,128.63,128.92,4625.0,128.71,128.92,128.63,128.92,4625.0
2020-05-07 11:40:00,128.92,129.01,128.75,128.92,5600.0,128.92,129.01,128.75,128.92,5600.0
2020-05-07 11:45:00,128.94,129.15,128.92,129.14,7452.0,128.94,129.15,128.92,129.14,7452.0
2020-05-07 11:50:00,129.07,129.08,128.86,128.92,3103.0,129.07,129.08,128.86,128.92,3103.0
2020-05-07 11:55:00,128.88,128.99,128.88,128.9,3700.0,128.88,128.99,128.88,128.9,3700.0
2020-05-07 12:00:00,128.96,128.99,128.57,128.64,9054.0,128.96,128.99,128.57,128.64,9054.0
2020-05-07 12:05:00,128.65,128.69,128.59,128.61,3573.0,128.65,128.69,128.59,128.61,3573.0
2020-05-07 12:10:00,128.69,128.8,128.66,128.75,2672.0,128.69,128.8,128.66,128.75,2672.0
2020-05-07 12:15:00,128.75,128.96,128.67,128.87,4547.0,128.75,128.96,128.67,128.87,4547.0
2020-05-07 12:20:00,128.84,128.84,128.63,128.71,4206.0,128.84,128.84,128.63,128.71,4206.0
2020-05-07 12:25:00,128.7,128.93,128.64,128.82,10629.0,128.7,128.93,128.64,128.82,10629.0
2020-05-07 12:30:00,128.85,128.85,128.68,128.73,6024.0,128.85,128.85,128.68,128.73,6024.0
2020-05-07 12:35:00,128.75,128.92,128.7,128.92,7362.0,128.75,128.92,128.7,128.92,7362.0
2020-05-07 12:40:00,129.0,129.07,128.94,129.01,7300.0,129.0,129.07,128.94,129.01,7300.0
2020-05-07 12:45:00,128.97,129.2,128.95,129.18,8360.0,128.97,129.2,128.95,129.18,8360.0
2020-05-07 12:50:00,129.2,129.3,129.15,129.22,5300.0,129.2,129.3,129.15,129.22,5300.0
2020-05-07 12:55:00,129.29,129.29,128.88,128.91,7563.0,129.29,129.29,128.88,128.91,7563.0
2020-05-07 13:00:00,128.92,128.92,128.81,128.87,9300.0,128.92,128.92,128.81,128.87,9300.0
2020-05-07 13:05:00,128.87,128.96,128.77,128.8,6392.0,128.87,128.96,128.77,128.8,6392.0
2020-05-07 13:10:00,128.78,128.86,128.59,128.75,6753.0,128.78,128.86,128.59,128.75,6753.0
2020-05-07 13:15:00,128.75,128.76,128.57,128.63,7279.0,128.75,128.76,128.57,128.63,7279.0
2020-05-07 13:20:00,128.63,128.66,128.48,128.64,5216.0,128.63,128.66,128.48,128.64,5216.0
2020-05-07 13:25:00,128.62,128.68,128.48,128.54,5300.0,128.62,128.68,128.48,128.54,5300.0
2020-05-07 13:30:00,128.57,129.0,128.57,128.96,7900.0,128.57,129.0,128.57,128.96,7900.0
2020-05-07 13:35:00,128.99,129.09,128.96,128.96,3719.0,128.99,129.09,128.96,128.96,3719.0
2020-05-07 13:40:00,128.88,129.08,128.75,129.05,5000.0,128.88,129.08,128.75,129.05,5000.0
2020-05-07 13:45:00,129.09,129.09,128.88,128.88,2800.0,129.09,129.09,128.88,128.88,2800.0
2020-05-07 13:50:00,128.99,129.0,128.6,128.72,6500.0,128.99,129.0,128.6,128.72,6500.0
2020-05-07 13:55:00,128.73,128.78,128.58,128.71,7541.0,128.73,128.78,128.58,128.71,7541.0
2020-05-07 14:00:00,128.68,128.75,128.6,128.66,5848.0,128.68,128.75,128.6,128.66,5848.0
2020-05-07 14:05:00,128.63,128.77,128.62,128.77,4098.0,128.63,128.77,128.62,128.77,4098.0
2020-05-07 14:10:00,128.69,128.78,128.61,128.68,13240.0,128.69,128.78,128.61,128.68,13240.0
2020-05-07 14:15:00,128.68,128.68,128.36,128.47,9255.0,128.68,128.68,128.36,128.47,9255.0
2020-05-07 14:20:00,128.46,128.46,128.2,128.22,8537.0,128.46,128.46,128.2,128.22,8537.0
2020-05-07 14:25:00,128.23,128.48,128.16,128.28,8536.0,128.23,128.48,128.16,128.28,8536.0
2020-05-07 14:30:00,128.25,128.36,128.22,128.32,7733.0,128.25,128.36,128.22,128.32,7733.0
2020-05-07 14:35:00,128.32,128.39,128.22,128.39,7504.0,128.32,128.39,128.22,128.39,7504.0
2020-05-07 14:40:00,128.35,128.51,128.31,128.41,7060.0,128.35,128.51,128.31,128.41,7060.0
2020-05-07 14:45:00,128.42,128.42,128.26,128.33,8389.0,128.42,128.42,128.26,128.33,8389.0
2020-05-07 14:50:00,128.31,128.4,128.21,128.36,7290.0,128.31,128.4,128.21,128.36,7290.0
2020-05-07 14:55:00,128.39,128.58,128.29,128.49,7789.0,128.39,128.58,128.29,128.49,7789.0
2020-05-07 15:00:00,128.51,128.62,128.28,128.57,9582.0,128.51,128.62,128.28,128.57,9582.0
2020-05-07 15:05:00,128.56,128.74,128.56,128.7,9683.0,128.56,128.74,128.56,128.7,9683.0
2020-05-07 15:10:00,128.73,128.77,128.48,128.51,11432.0,128.73,128.77,128.48,128.51,11432.0
2020-05-07 15:15:00,128.48,128.48,128.01,128.13,19464.0,128.48,128.48,128.01,128.13,19464.0
2020-05-07 15:20:00,128.1,128.25,128.05,128.16,7773.0,128.1,128.25,128.05,128.16,7773.0
2020-05-07 15:25:00,128.16,128.3,128.14,128.16,16300.0,128.16,128.3,128.14,128.16,16300.0
2020-05-07 15:30:00,128.17,128.25,128.04,128.19,14533.0,128.17,128.25,128.04,128.19,14533.0
2020-05-07 15:35:00,128.19,128.27,128.09,128.18,10341.0,128.19,128.27,128.09,128.18,10341.0
2020-05-07 15:40:00,128.15,128.19,128.03,128.07,10624.0,128.15,128.19,128.03,128.07,10624.0
2020-05-07 15:45:00,128.09,128.27,128.04,128.1,20112.0,128.09,128.27,128.04,128.1,20112.0
2020-05-07 15:50:00,128.16,128.84,128.15,128.78,53571.0,128.16,128.84,128.15,128.78,53571.0
2020-05-07 15:55:00,128.73,128.87,128.49,128.87,79131.0,128.73,128.87,128.49,128.87,79131.0
2020-05-08 09:30:00,129.37,129.77,128.83,129.42,28551.0,129.37,129.77,128.83,129.42,28551.0
2020-05-08 09:35:00,129.3,130.73,129.3,130.71,16051.0,129.3,130.73,129.3,130.71,16051.0
2020-05-08 09:40:00,130.68,130.78,129.88,130.01,14571.0,130.68,130.78,129.88,130.01,14571.0
2020-05-08 09:45:00,130.1,130.32,129.84,129.93,19831.0,130.1,130.32,129.84,129.93,19831.0
2020-05-08 09:50:00,129.93,130.12,129.44,129.48,15822.0,129.93,130.12,129.44,129.48,15822.0
2020-05-08 09:55:00,129.48,129.48,128.7,128.84,23370.0,129.48,129.48,128.7,128.84,23370.0
2020-05-08 10:00:00,128.95,129.07,128.7,128.71,15239.0,128.95,129.07,128.7,128.71,15239.0
2020-05-08 10:05:00,128.78,128.79,128.39,128.5,14405.0,128.78,128.79,128.39,128.5,14405.0
2020-05-08 10:10:00,128.44,128.59,127.85,128.01,16196.0,128.44,128.59,127.85,128.01,16196.0
2020-05-08 10:15:00,127.94,128.19,127.83,128.07,17101.0,127.94,128.19,127.83,128.07,17101.0
2020-05-08 10:20:00,128.13,128.21,127.7,128.03,28434.0,128.13,128.21,127.7,128.03,28434.0
2020-05-08 10:25:00,128.04,128.61,127.85,128.61,18938.0,128.04,128.61,127.85,128.61,18938.0
2020-05-08 10:30:00,128.46,128.82,128.45,128.78,6224.0,128.46,128.82,128.45,128.78,6224.0
2020-05-08 10:35:00,128.67,128.67,128.37,128.43,7327.0,128.67,128.67,128.37,128.43,7327.0
2020-05-08 10:40:00,128.41,128.62,128.36,128.57,21577.0,128.41,128.62,128.36,128.57,21577.0
2020-05-08 10:45:00,128.63,129.06,128.5,128.79,19722.0,128.63,129.06,128.5,128.79,19722.0
2020-05-08 10:50:00,128.66,128.74,128.48,128.53,13389.0,128.66,128.74,128.48,128.53,13389.0
2020-05-08 10:55:00,128.57,128.91,128.47,128.9,3910.0,128.57,128.91,128.47,128.9,3910.0
2020-05-08 11:00:00,128.95,129.14,128.71,128.71,13675.0,128.95,129.14,128.71,128.71,13675.0
2020-05-08 11:05:00,128.68,128.97,128.4,128.94,17653.0,128.68,128.97,128.4,128.94,17653.0
2020-05-08 11:10:00,128.88,128.91,128.68,128.83,6120.0,128.88,128.91,128.68,128.83,6120.0
2020-05-08 11:15:00,128.81,128.96,128.68,128.79,2669.0,128.81,128.96,128.68,128.79,2669.0
2020-05-08 11:20:00,128.77,128.77,128.5,128.72,5299.0,128.77,128.77,128.5,128.72,5299.0
2020-05-08 11:25:00,128.67,128.83,128.57,128.8,4165.0,128.67,128.83,128.57,128.8,4165.0
2020-05-08 11:30:00,128.85,129.13,128.81,129.12,4885.0,128.85,129.13,128.81,129.12,4885.0
2020-05-08 11:35:00,129.17,129.38,129.14,129.27,7073.0,129.17,129.38,129.14,129.27,7073.0
2020-05-08 11:40:00,129.34,129.36,129.19,129.36,4532.0,129.34,129.36,129.19,129.36,4532.0
2020-05-08 11:45:00,129.33,129.4,129.25,129.27,9271.0,129.33,129.4,129.25,129.27,9271.0
2020-05-08 11:50:00,129.2,129.25,129.13,129.17,3459.0,129.2,129.25,129.13,129.17,3459.0
2020-05-08 11:55:00,129.16,129.25,129.14,129.18,3003.0,129.16,129.25,129.14,129.18,3003.0
2020-05-08 12:00:00,129.19,129.44,129.19,129.44,6465.0,129.19,129.44,129.19,129.44,6465.0
2020-05-08 12:05:00,129.47,129.54,129.18,129.22,12140.0,129.47,129.54,129.18,129.22,12140.0
2020-05-08 12:10:00,129.22,129.34,129.12,129.25,8400.0,129.22,129.34,129.12,129.25,8400.0
2020-05-08 12:15:00,129.22,129.24,129.09,129.12,3507.0,129.22,129.24,129.09,129.12,3507.0
2020-05-08 12:20:00,129.15,129.37,129.15,129.34,2584.0,129.15,129.37,129.15,129.34,2584.0
2020-05-08 12:25:00,129.38,129.59,129.28,129.59,3703.0,129.38,129.59,129.28,129.59,3703.0
2020-05-08 12:30:00,129.56,129.73,129.56,129.72,4637.0,129.56,129.73,129.56,129.72,4637.0
2020-05-08 12:35:00,129.62,129.78,129.62,129.73,6554.0,129.62,129.78,129.62,129.73,6554.0
2020-05-08 12:40:00,129.7,129.78,129.64,129.69,2107.0,129.7,129.78,129.64,129.69,2107.0
2020-05-08 12:45:00,129.69,129.71,129.58,129.63,4056.0,129.69,129.71,129.58,129.63,4056.0
2020-05-08 12:50:00,129.62,129.71,129.59,129.71,4411.0,129.62,129.71,129.59,129.71,4411.0
2020-05-08 12:55:00,129.7,129.76,129.68,129.68,1606.0,129.7,129.76,129.68,129.68,1606.0
2020-05-08 13:00:00,129.71,129.85,129.68,129.83,3815.0,129.71,129.85,129.68,129.83,3815.0
2020-05-08 13:05:00,129.83,130.01,129.74,129.91,6773.0,129.83,130.01,129.74,129.91,6773.0
2020-05-08 13:10:00,129.96,130.16,129.96,130.07,8096.0,129.96,130.16,129.96,130.07,8096.0
2020-05-08 13:15:00,130.14,130.14,129.89,129.89,5196.0,130.14,130.14,129.89,129.89,5196.0
2020-05-08 13:20:00,129.89,129.98,129.61,129.65,20833.0,129.89,129.98,129.61,129.65,20833.0
2020-05-08 13:25:00,129.5,129.5,129.21,129.25,4556.0,129.5,129.5,129.21,129.25,4556.0
2020-05-08 13:30:00,129.22,129.33,129.15,129.33,3200.0,129.22,129.33,129.15,129.33,3200.0
2020-05-08 13:35:00,129.33,129.41,129.26,129.33,6937.0,129.33,129.41,129.26,129.33,6937.0
2020-05-08 13:40:00,129.36,129.45,129.31,129.45,5281.0,129.36,129.45,129.31,129.45,5281.0
2020-05-08 13:45:00,129.43,129.44,129.26,129.32,3200.0,129.43,129.44,129.26,129.32,3200.0
2020-05-08 13:50:00,129.3,129.43,129.28,129.38,4240.0,129.3,129.43,129.28,129.38,4240.0
2020-05-08 13:55:00,129.38,129.5,129.36,129.43,4491.0,129.38,129.5,129.36,129.43,4491.0
2020-05-08 14:00:00,129.44,129.6,129.33,129.52,6415.0,129.44,129.6,129.33,129.52,6415.0
2020-05-08 14:05:00,129.54,129.72,129.49,129.56,9700.0,129.54,129.72,129.49,129.56,9700.0
2020-05-08 14:10:00,129.59,129.75,129.52,129.7,8100.0,129.59,129.75,129.52,129.7,8100.0
2020-05-08 14:15:00,129.66,129.71,129.45,129.47,5276.0,129.66,129.71,129.45,129.47,5276.0
2020-05-08 14:20:00,129.46,129.5,129.27,129.35,13971.0,129.46,129.5,129.27,129.35,13971.0
2020-05-08 14:25:00,129.37,129.5,129.37,129.46,3908.0,129.37,129.5,129.37,129.46,3908.0
2020-05-08 14:30:00,129.46,129.51,129.43,129.5,2800.0,129.46,129.51,129.43,129.5,2800.0
2020-05-08 14:35:00,129.53,129.54,129.41,129.41,5380.0,129.53,129.54,129.41,129.41,5380.0
2020-05-08 14:40:00,129.44,129.44,129.35,129.39,2100.0,129.44,129.44,129.35,129.39,2100.0
2020-05-08 14:45:00,129.38,129.59,129.31,129.58,6541.0,129.38,129.59,129.31,129.58,6541.0
2020-05-08 14:50:00,129.59,129.81,129.57,129.69,5900.0,129.59,129.81,129.57,129.69,5900.0
2020-05-08 14:55:00,129.74,129.8,129.46,129.48,7119.0,129.74,129.8,129.46,129.48,7119.0
2020-05-08 15:00:00,129.43,129.57,129.34,129.36,12214.0,129.43,129.57,129.34,129.36,12214.0
2020-05-08 15:05:00,129.34,129.48,129.26,129.27,11577.0,129.34,129.48,129.26,129.27,11577.0
2020-05-08 15:10:00,129.3,129.41,129.16,129.41,11047.0,129.3,129.41,129.16,129.41,11047.0
2020-05-08 15:15:00,129.43,129.45,129.22,129.25,5287.0,129.43,129.45,129.22,129.25,5287.0
2020-05-08 15:20:00,129.22,129.38,129.22,129.35,9088.0,129.22,129.38,129.22,129.35,9088.0
2020-05-08 15:25:00,129.34,129.4,129.28,129.31,8867.0,129.34,129.4,129.28,129.31,8867.0
2020-05-08 15:30:00,129.35,129.51,129.35,129.46,8814.0,129.35,129.51,129.35,129.46,8814.0
2020-05-08 15:35:00,129.47,129.57,129.32,129.34,15138.0,129.47,129.57,129.32,129.34,15138.0
2020-05-08 15:40:00,129.35,129.53,129.35,129.38,10620.0,129.35,129.53,129.35,129.38,10620.0
2020-05-08 15:45:00,129.38,129.61,129.36,129.53,14614.0,129.38,129.61,129.36,129.53,14614.0
2020-05-08 15:50:00,129.54,129.92,129.5,129.91,40127.0,129.54,129.92,129.5,129.91,40127.0
2020-05-08 15:55:00,129.88,129.93,129.69,129.79,65990.0,129.88,129.93,129.69,129.79,65990.0
2020-05-11 09:30:00,130.0,130.8,129.75,130.65,49952.0,130.0,130.8,129.75,130.65,49952.0
2020-05-11 09:35:00,130.97,131.12,130.63,130.71,23775.0,130.97,131.12,130.63,130.71,23775.0
2020-05-11 09:40:00,130.79,130.92,130.27,130.81,14349.0,130.79,130.92,130.27,130.81,14349.0
2020-05-11 09:45:00,130.75,130.82,130.02,130.25,23438.0,130.75,130.82,130.02,130.25,23438.0
2020-05-11 09:50:00,130.24,130.32,129.95,130.05,17672.0,130.24,130.32,129.95,130.05,17672.0
2020-05-11 09:55:00,130.0,130.18,129.65,130.03,35266.0,130.0,130.18,129.65,130.03,35266.0
2020-05-11 10:00:00,130.02,131.12,129.93,131.03,13938.0,130.02,131.12,129.93,131.03,13938.0
2020-05-11 10:05:00,131.03,131.46,130.92,131.38,29239.0,131.03,131.46,130.92,131.38,29239.0
2020-05-11 10:10:00,131.37,131.44,131.16,131.23,14884.0,131.37,131.44,131.16,131.23,14884.0
2020-05-11 10:15:00,131.25,131.31,130.57,130.62,20253.0,131.25,131.31,130.57,130.62,20253.0
2020-05-11 10:20:00,130.6,130.8,130.6,130.68,29577.0,130.6,130.8,130.6,130.68,29577.0
2020-05-11 10:25:00,130.71,131.02,130.57,130.86,17953.0,130.71,131.02,130.57,130.86,17953.0
2020-05-11 10:30:00,130.82,131.25,130.79,131.23,10100.0,130.82,131.25,130.79,131.23,10100.0
2020-05-11 10:35:00,131.29,131.61,131.0,131.4,28246.0,131.29,131.61,131.0,131.4,28246.0
2020-05-11 10:40:00,131.42,131.95,131.42,131.89,9540.0,131.42,131.95,131.42,131.89,9540.0
2020-05-11 10:45:00,131.88,132.41,131.88,132.32,12733.0,131.88,132.41,131.88,132.32,12733.0
2020-05-11 10:50:00,132.38,132.65,132.24,132.65,14743.0,132.38,132.65,132.24,132.65,14743.0
2020-05-11 10:55:00,132.55,132.64,132.34,132.37,17107.0,132.55,132.64,132.34,132.37,17107.0
2020-05-11 11:00:00,132.42,133.05,132.36,132.75,20016.0,132.42,133.05,132.36,132.75,20016.0
2020-05-11 11:05:00,132.65,132.72,132.33,132.61,8001.0,132.65,132.72,132.33,132.61,8001.0
2020-05-11 11:10:00,132.65,133.0,132.62,132.94,16556.0,132.65,133.0,132.62,132.94,16556.0
2020-05-11 11:15:00,132.98,133.57,132.87,132.97,34589.0,132.98,133.57,132.87,132.97,34589.0
2020-05-11 11:20:00,132.93,133.55,132.83,133.47,14182.0,132.93,133.55,132.83,133.47,14182.0
2020-05-11 11:25:00,133.47,133.74,133.18,133.37,19068.0,133.47,133.74,133.18,133.37,19068.0
2020-05-11 11:30:00,133.38,133.58,133.22,133.37,8607.0,133.38,133.58,133.22,133.37,8607.0
2020-05-11 11:35:00,133.34,133.41,133.08,133.16,10621.0,133.34,133.41,133.08,133.16,10621.0
2020-05-11 11:40:00,133.2,133.43,133.04,133.32,15387.0,133.2,133.43,133.04,133.32,15387.0
2020-05-11 11:45:00,133.3,133.57,133.3,133.53,7192.0,133.3,133.57,133.3,133.53,7192.0
2020-05-11 11:50:00,133.53,133.74,133.46,133.68,7230.0,133.53,133.74,133.46,133.68,7230.0
2020-05-11 11:55:00,133.68,133.68,133.49,133.67,7730.0,133.68,133.68,133.49,133.67,7730.0
2020-05-11 12:00:00,133.73,133.85,133.4,133.7,9319.0,133.73,133.85,133.4,133.7,9319.0
2020-05-11 12:05:00,133.67,133.76,133.15,133.15,14995.0,133.67,133.76,133.15,133.15,14995.0
2020-05-11 12:10:00,133.22,133.59,133.22,133.41,8184.0,133.22,133.59,133.22,133.41,8184.0
2020-05-11 12:15:00,133.42,133.54,133.29,133.47,8359.0,133.42,133.54,133.29,133.47,8359.0
2020-05-11 12:20:00,133.48,133.93,133.48,133.92,17755.0,133.48,133.93,133.48,133.92,17755.0
2020-05-11 12:25:00,133.87,133.96,133.81,133.85,27867.0,133.87,133.96,133.81,133.85,27867.0
2020-05-11 12:30:00,133.87,134.11,133.87,134.11,16076.0,133.87,134.11,133.87,134.11,16076.0
2020-05-11 12:35:00,134.06,134.11,133.93,134.04,14276.0,134.06,134.11,133.93,134.04,14276.0
2020-05-11 12:40:00,134.1,134.1,133.9,133.92,5707.0,134.1,134.1,133.9,133.92,5707.0
2020-05-11 12:45:00,133.94,134.03,133.91,134.02,4303.0,133.94,134.03,133.91,134.02,4303.0
2020-05-11 12:50:00,134.03,134.25,134.03,134.25,6275.0,134.03,134.25,134.03,134.25,6275.0
2020-05-11 12:55:00,134.25,134.31,134.14,134.25,9444.0,134.25,134.31,134.14,134.25,9444.0
2020-05-11 13:00:00,134.22,134.34,134.14,134.17,6905.0,134.22,134.34,134.14,134.17,6905.0
2020-05-11 13:05:00,134.24,134.26,134.14,134.26,4862.0,134.24,134.26,134.14,134.26,4862.0
2020-05-11 13:10:00,134.3,134.32,134.2,134.21,6850.0,134.3,134.32,134.2,134.21,6850.0
2020-05-11 13:15:00,134.2,134.27,134.15,134.2,4896.0,134.2,134.27,134.15,134.2,4896.0
2020-05-11 13:20:00,134.22,134.46,134.14,134.46,8769.0,134.22,134.46,134.14,134.46,8769.0
2020-05-11 13:25:00,134.51,134.59,134.43,134.53,5756.0,134.51,134.59,134.43,134.53,5756.0
2020-05-11 13:30:00,134.57,134.68,134.5,134.66,10942.0,134.57,134.68,134.5,134.66,10942.0
2020-05-11 13:35:00,134.68,134.8,134.63,134.72,7736.0,134.68,134.8,134.63,134.72,7736.0
2020-05-11 13:40:00,134.72,134.72,134.39,134.39,19935.0,134.72,134.72,134.39,134.39,19935.0
2020-05-11 13:45:00,134.43,134.48,134.28,134.33,7260.0,134.43,134.48,134.28,134.33,7260.0
2020-05-11 13:50:00,134.31,134.39,134.19,134.33,5860.0,134.31,134.39,134.19,134.33,5860.0
2020-05-11 13:55:00,134.36,134.41,134.21,134.24,10832.0,134.36,134.41,134.21,134.24,10832.0
2020-05-11 14:00:00,134.2,134.28,134.08,134.18,6218.0,134.2,134.28,134.08,134.18,6218.0
2020-05-11 14:05:00,134.22,134.23,133.8,133.95,10377.0,134.22,134.23,133.8,133.95,10377.0
2020-05-11 14:10:00,133.94,134.0,133.71,133.78,14922.0,133.94,134.0,133.71,133.78,14922.0
2020-05-11 14:15:00,133.79,133.92,133.59,133.67,18595.0,133.79,133.92,133.59,133.67,18595.0
2020-05-11 14:20:00,133.64,133.68,133.48,133.63,9046.0,133.64,133.68,133.48,133.63,9046.0
2020-05-11 14:25:00,133.56,133.66,133.32,133.41,9646.0,133.56,133.66,133.32,133.41,9646.0
2020-05-11 14:30:00,133.4,133.68,133.4,133.6,9801.0,133.4,133.68,133.4,133.6,9801.0
2020-05-11 14:35:00,133.62,133.84,133.61,133.83,7230.0,133.62,133.84,133.61,133.83,7230.0
2020-05-11 14:40:00,133.83,133.83,133.69,133.75,10638.0,133.83,133.83,133.69,133.75,10638.0
2020-05-11 14:45:00,133.76,133.79,133.67,133.73,8109.0,133.76,133.79,133.67,133.73,8109.0
2020-05-11 14:50:00,133.77,133.83,133.61,133.75,13273.0,133.77,133.83,133.61,133.75,13273.0
2020-05-11 14:55:00,133.76,133.79,133.66,133.73,8593.0,133.76,133.79,133.66,133.73,8593.0
2020-05-11 15:00:00,133.7,133.93,133.7,133.76,16662.0,133.7,133.93,133.7,133.76,16662.0
2020-05-11 15:05:00,133.81,133.96,133.72,133.88,13697.0,133.81,133.96,133.72,133.88,13697.0
2020-05-11 15:10:00,133.88,134.01,133.85,133.92,15165.0,133.88,134.01,133.85,133.92,15165.0
2020-05-11 15:15:00,133.93,133.95,133.58,133.63,15228.0,133.93,133.95,133.58,133.63,15228.0
2020-05-11 15:20:00,133.64,133.71,133.4,133.46,13778.0,133.64,133.71,133.4,133.46,13778.0
2020-05-11 15:25:00,133.44,133.5,133.3,133.3,17829.0,133.44,133.5,133.3,133.3,17829.0
2020-05-11 15:30:00,133.26,133.44,133.18,133.18,18217.0,133.26,133.44,133.18,133.18,18217.0
2020-05-11 15:35:00,133.19,133.38,133.11,133.15,16237.0,133.19,133.38,133.11,133.15,16237.0
2020-05-11 15:40:00,133.16,133.34,133.03,133.29,21502.0,133.16,133.34,133.03,133.29,21502.0
2020-05-11 15:45:00,133.31,133.43,133.11,133.2,29643.0,133.31,133.43,133.11,133.2,29643.0
2020-05-11 15:50:00,133.2,133.31,132.53,132.54,61918.0,133.2,133.31,132.53,132.54,61918.0
2020-05-11 15:55:00,132.59,132.98,132.47,132.52,94103.0,132.59,132.98,132.47,132.52,94103.0
2020-05-12 09:30:00,133.46,133.76,132.27,132.38,49931.0,133.46,133.76,132.27,132.38,49931.0
2020-05-12 09:35:00,132.37,132.54,131.31,131.59,30969.0,132.37,132.54,131.31,131.59,30969.0
2020-05-12 09:40:00,131.8,132.75,131.54,132.59,14549.0,131.8,132.75,131.54,132.59,14549.0
2020-05-12 09:45:00,132.97,133.32,132.86,133.23,13681.0,132.97,133.32,132.86,133.23,13681.0
2020-05-12 09:50:00,133.21,133.3,132.39,132.64,21395.0,133.21,133.3,132.39,132.64,21395.0
2020-05-12 09:55:00,132.75,133.39,132.61,133.22,39900.0,132.75,133.39,132.61,133.22,39900.0
2020-05-12 10:00:00,133.24,133.24,132.68,132.74,9772.0,133.24,133.24,132.68,132.74,9772.0
2020-05-12 10:05:00,132.77,133.01,132.74,133.01,9467.0,132.77,133.01,132.74,133.01,9467.0
2020-05-12 10:10:00,133.11,133.11,132.71,132.85,5199.0,133.11,133.11,132.71,132.85,5199.0
2020-05-12 10:15:00,132.87,133.18,132.74,132.87,10825.0,132.87,133.18,132.74,132.87,10825.0
2020-05-12 10:20:00,132.96,133.29,132.96,133.19,6024.0,132.96,133.29,132.96,133.19,6024.0
2020-05-12 10:25:00,133.25,133.42,133.09,133.42,13769.0,133.25,133.42,133.09,133.42,13769.0
2020-05-12 10:30:00,133.38,133.94,133.2,133.94,23434.0,133.38,133.94,133.2,133.94,23434.0
2020-05-12 10:35:00,133.92,134.32,133.8,134.3,16076.0,133.92,134.32,133.8,134.3,16076.0
2020-05-12 10:40:00,134.29,134.33,133.97,134.13,13727.0,134.29,134.33,133.97,134.13,13727.0
2020-05-12 10:45:00,134.09,134.23,133.82,133.93,28203.0,134.09,134.23,133.82,133.93,28203.0
2020-05-12 10:50:00,133.96,134.17,133.96,134.14,31414.0,133.96,134.17,133.96,134.14,31414.0
2020-05-12 10:55:00,134.12,134.29,133.86,134.0,18572.0,134.12,134.29,133.86,134.0,18572.0
2020-05-12 11:00:00,134.11,134.51,134.04,134.34,7530.0,134.11,134.51,134.04,134.34,7530.0
2020-05-12 11:05:00,134.28,134.55,134.28,134.5,7445.0,134.28,134.55,134.28,134.5,7445.0
2020-05-12 11:10:00,134.45,134.53,134.37,134.43,4187.0,134.45,134.53,134.37,134.43,4187.0
2020-05-12 11:15:00,134.46,134.52,134.22,134.29,10203.0,134.46,134.52,134.22,134.29,10203.0
2020-05-12 11:20:00,134.29,134.43,134.06,134.3,15631.0,134.29,134.43,134.06,134.3,15631.0
2020-05-12 11:25:00,134.3,134.42,134.07,134.07,6897.0,134.3,134.42,134.07,134.07,6897.0
2020-05-12 11:30:00,134.09,134.17,133.99,134.02,6580.0,134.09,134.17,133.99,134.02,6580.0
2020-05-12 11:35:00,134.04,134.08,134.01,134.07,1779.0,134.04,134.08,134.01,134.07,1779.0
2020-05-12 11:40:00,134.06,134.17,133.98,134.02,5939.0,134.06,134.17,133.98,134.02,5939.0
2020-05-12 11:45:00,133.98,134.1,133.92,134.0,14815.0,133.98,134.1,133.92,134.0,14815.0
2020-05-12 11:50:00,134.0,134.16,134.0,134.0,9000.0,134.0,134.16,134.0,134.0,9000.0
2020-05-12 11:55:00,134.0,134.25,134.0,134.19,6682.0,134.0,134.25,134.0,134.19,6682.0
2020-05-12 12:00:00,134.2,134.43,134.18,134.37,8777.0,134.2,134.43,134.18,134.37,8777.0
2020-05-12 12:05:00,134.31,134.48,134.28,134.43,11450.0,134.31,134.48,134.28,134.43,11450.0
2020-05-12 12:10:00,134.41,134.43,134.2,134.4,18057.0,134.41,134.43,134.2,134.4,18057.0
2020-05-12 12:15:00,134.41,134.69,134.32,134.69,7359.0,134.41,134.69,134.32,134.69,7359.0
2020-05-12 12:20:00,134.68,135.01,134.64,134.93,34173.0,134.68,135.01,134.64,134.93,34173.0
2020-05-12 12:25:00,134.9,135.01,134.87,134.96,14205.0,134.9,135.01,134.87,134.96,14205.0
2020-05-12 12:30:00,134.98,135.02,134.78,134.85,25065.0,134.98,135.02,134.78,134.85,25065.0
2020-05-12 12:35:00,134.87,134.94,134.63,134.82,31378.0,134.87,134.94,134.63,134.82,31378.0
2020-05-12 12:40:00,134.82,134.85,134.67,134.77,8985.0,134.82,134.85,134.67,134.77,8985.0
2020-05-12 12:45:00,134.76,134.76,134.59,134.62,5492.0,134.76,134.76,134.59,134.62,5492.0
2020-05-12 12:50:00,134.62,134.65,134.14,134.28,7320.0,134.62,134.65,134.14,134.28,7320.0
2020-05-12 12:55:00,134.24,134.29,134.15,134.23,2500.0,134.24,134.29,134.15,134.23,2500.0
2020-05-12 13:00:00,134.17,134.25,134.08,134.08,4223.0,134.17,134.25,134.08,134.08,4223.0
2020-05-12 13:05:00,134.2,134.24,134.0,134.08,4267.0,134.2,134.24,134.0,134.08,4267.0
2020-05-12 13:10:00,134.05,134.47,134.0,134.46,8949.0,134.05,134.47,134.0,134.46,8949.0
2020-05-12 13:15:00,134.46,134.48,134.0,134.09,15323.0,134.46,134.48,134.0,134.09,15323.0
2020-05-12 13:20:00,134.04,134.08,133.75,133.86,13059.0,134.04,134.08,133.75,133.86,13059.0
2020-05-12 13:25:00,133.86,134.0,133.79,133.85,7947.0,133.86,134.0,133.79,133.85,7947.0
2020-05-12 13:30:00,133.83,134.14,133.8,134.04,6518.0,133.83,134.14,133.8,134.04,6518.0
2020-05-12 13:35:00,133.95,133.96,133.74,133.75,9992.0,133.95,133.96,133.74,133.75,9992.0
2020-05-12 13:40:00,133.74,133.94,133.74,133.75,2945.0,133.74,133.94,133.74,133.75,2945.0
2020-05-12 13:45:00,133.82,133.95,133.82,133.85,1784.0,133.82,133.95,133.82,133.85,1784.0
2020-05-12 13:50:00,133.82,133.96,133.8,133.96,3525.0,133.82,133.96,133.8,133.96,3525.0
2020-05-12 13:55:00,133.95,133.97,133.81,133.88,2500.0,133.95,133.97,133.81,133.88,2500.0
2020-05-12 14:00:00,133.77,133.89,133.69,133.77,2262.0,133.77,133.89,133.69,133.77,2262.0
2020-05-12 14:05:00,133.78,133.86,133.66,133.68,3872.0,133.78,133.86,133.66,133.68,3872.0
2020-05-12 14:10:00,133.7,133.71,133.51,133.58,3977.0,133.7,133.71,133.51,133.58,3977.0
2020-05-12 14:15:00,133.56,133.67,133.51,133.57,3208.0,133.56,133.67,133.51,133.57,3208.0
2020-05-12 14:20:00,133.67,133.73,133.59,133.72,3050.0,133.67,133.73,133.59,133.72,3050.0
2020-05-12 14:25:00,133.76,133.86,133.76,133.84,3605.0,133.76,133.86,133.76,133.84,3605.0
2020-05-12 14:30:00,133.81,133.84,133.67,133.75,5598.0,133.81,133.84,133.67,133.75,5598.0
2020-05-12 14:35:00,133.73,133.85,133.67,133.77,3386.0,133.73,133.85,133.67,133.77,3386.0
2020-05-12 14:40:00,133.81,133.81,133.48,133.62,4895.0,133.81,133.81,133.48,133.62,4895.0
2020-05-12 14:45:00,133.66,133.68,133.56,133.58,4186.0,133.66,133.68,133.56,133.58,4186.0
2020-05-12 14:50:00,133.58,133.71,133.54,133.7,6304.0,133.58,133.71,133.54,133.7,6304.0
2020-05-12 14:55:00,133.66,133.7,133.51,133.56,6473.0,133.66,133.7,133.51,133.56,6473.0
2020-05-12 15:00:00,133.56,133.56,133.44,133.47,7512.0,133.56,133.56,133.44,133.47,7512.0
2020-05-12 15:05:00,133.49,133.55,133.29,133.31,5366.0,133.49,133.55,133.29,133.31,5366.0
2020-05-12 15:10:00,133.26,133.26,132.93,132.93,8036.0,133.26,133.26,132.93,132.93,8036.0
2020-05-12 15:15:00,133.03,133.08,132.75,132.84,17983.0,133.03,133.08,132.75,132.84,17983.0
2020-05-12 15:20:00,132.83,132.91,132.58,132.58,15064.0,132.83,132.91,132.58,132.58,15064.0
2020-05-12 15:25:00,132.58,132.95,132.56,132.9,10458.0,132.58,132.95,132.56,132.9,10458.0
2020-05-12 15:30:00,132.92,132.98,132.8,132.85,10762.0,132.92,132.98,132.8,132.85,10762.0
2020-05-12 15:35:00,132.87,132.92,132.69,132.69,11940.0,132.87,132.92,132.69,132.69,11940.0
2020-05-12 15:40:00,132.68,132.73,132.37,132.5,21695.0,132.68,132.73,132.37,132.5,21695.0
2020-05-12 15:45:00,132.48,132.64,132.22,132.24,20695.0,132.48,132.64,132.22,132.24,20695.0
2020-05-12 15:50:00,132.16,132.31,131.9,131.96,28746.0,132.16,132.31,131.9,131.96,28746.0
2020-05-12 15:55:00,131.94,132.05,131.55,131.62,69492.0,131.94,132.05,131.55,131.62,69492.0
2020-05-13 09:30:00,132.2,133.07,131.84,131.84,33385.0,132.2,133.07,131.84,131.84,33385.0
2020-05-13 09:35:00,132.13,132.14,130.54,131.12,33357.0,132.13,132.14,130.54,131.12,33357.0
2020-05-13 09:40:00,131.26,131.71,131.0,131.13,12048.0,131.26,131.71,131.0,131.13,12048.0
2020-05-13 09:45:00,131.02,131.44,131.0,131.13,11342.0,131.02,131.44,131.0,131.13,11342.0
2020-05-13 09:50:00,131.14,131.84,131.13,131.57,14703.0,131.14,131.84,131.13,131.57,14703.0
2020-05-13 09:55:00,131.28,131.81,131.27,131.7,7260.0,131.28,131.81,131.27,131.7,7260.0
2020-05-13 10:00:00,131.65,132.73,131.6,132.4,10026.0,131.65,132.73,131.6,132.4,10026.0
2020-05-13 10:05:00,132.45,132.47,131.7,131.94,17256.0,132.45,132.47,131.7,131.94,17256.0
2020-05-13 10:10:00,131.86,132.5,131.81,132.28,17417.0,131.86,132.5,131.81,132.28,17417.0
2020-05-13 10:15:00,132.28,132.95,132.25,132.83,10366.0,132.28,132.95,132.25,132.83,10366.0
2020-05-13 10:20:00,132.93,133.51,132.93,133.51,13690.0,132.93,133.51,132.93,133.51,13690.0
2020-05-13 10:25:00,133.57,133.69,132.96,133.33,24112.0,133.57,133.69,132.96,133.33,24112.0
2020-05-13 10:30:00,133.23,133.28,133.04,133.28,18765.0,133.23,133.28,133.04,133.28,18765.0
2020-05-13 10:35:00,133.29,133.69,133.24,133.32,16823.0,133.29,133.69,133.24,133.32,16823.0
2020-05-13 10:40:00,133.28,133.34,133.01,133.01,9955.0,133.28,133.34,133.01,133.01,9955.0
2020-05-13 10:45:00,133.0,133.48,132.96,133.41,19173.0,133.0,133.48,132.96,133.41,19173.0
2020-05-13 10:50:00,133.46,133.71,133.18,133.71,10523.0,133.46,133.71,133.18,133.71,10523.0
2020-05-13 10:55:00,133.55,133.89,133.12,133.2,14984.0,133.55,133.89,133.12,133.2,14984.0
2020-05-13 11:00:00,133.19,133.25,132.8,132.94,12120.0,133.19,133.25,132.8,132.94,12120.0
2020-05-13 11:05:00,132.88,132.88,132.55,132.66,13713.0,132.88,132.88,132.55,132.66,13713.0
2020-05-13 11:10:00,132.66,133.14,132.66,133.1,3795.0,132.66,133.14,132.66,133.1,3795.0
2020-05-13 11:15:00,133.06,133.43,132.97,133.0,6000.0,133.06,133.43,132.97,133.0,6000.0
2020-05-13 11:20:00,132.93,132.98,132.3,132.35,9999.0,132.93,132.98,132.3,132.35,9999.0
2020-05-13 11:25:00,132.3,132.44,132.1,132.44,6709.0,132.3,132.44,132.1,132.44,6709.0
2020-05-13 11:30:00,132.43,132.67,132.41,132.52,7300.0,132.43,132.67,132.41,132.52,7300.0
2020-05-13 11:35:00,132.4,132.42,132.03,132.2,4811.0,132.4,132.42,132.03,132.2,4811.0
2020-05-13 11:40:00,132.36,132.39,131.86,131.86,9073.0,132.36,132.39,131.86,131.86,9073.0
2020-05-13 11:45:00,131.86,131.86,131.49,131.65,10344.0,131.86,131.86,131.49,131.65,10344.0
2020-05-13 11:50:00,131.78,131.95,131.51,131.63,5210.0,131.78,131.95,131.51,131.63,5210.0
2020-05-13 11:55:00,131.54,131.62,131.34,131.5,5495.0,131.54,131.62,131.34,131.5,5495.0
2020-05-13 12:00:00,131.62,131.71,131.17,131.25,10160.0,131.62,131.71,131.17,131.25,10160.0
2020-05-13 12:05:00,131.2,131.47,130.57,130.64,7892.0,131.2,131.47,130.57,130.64,7892.0
2020-05-13 12:10:00,130.64,130.76,130.2,130.32,18633.0,130.64,130.76,130.2,130.32,18633.0
2020-05-13 12:15:00,130.23,130.44,129.71,129.72,20656.0,130.23,130.44,129.71,129.72,20656.0
2020-05-13 12:20:00,129.73,129.97,129.58,129.78,15021.0,129.73,129.97,129.58,129.78,15021.0
2020-05-13 12:25:00,129.68,130.07,129.67,130.06,7184.0,129.68,130.07,129.67,130.06,7184.0
2020-05-13 12:30:00,130.05,130.22,129.67,130.19,10462.0,130.05,130.22,129.67,130.19,10462.0
2020-05-13 12:35:00,130.07,130.28,130.03,130.2,12559.0,130.07,130.28,130.03,130.2,12559.0
2020-05-13 12:40:00,130.09,130.47,130.05,130.37,11926.0,130.09,130.47,130.05,130.37,11926.0
2020-05-13 12:45:00,130.41,130.78,130.41,130.74,7399.0,130.41,130.78,130.41,130.74,7399.0
2020-05-13 12:50:00,130.75,130.78,130.44,130.5,6835.0,130.75,130.78,130.44,130.5,6835.0
2020-05-13 12:55:00,130.48,130.61,130.41,130.41,4044.0,130.48,130.61,130.41,130.41,4044.0
2020-05-13 13:00:00,130.46,130.46,129.9,129.95,7254.0,130.46,130.46,129.9,129.95,7254.0
2020-05-13 13:05:00,129.95,130.04,129.67,129.67,4094.0,129.95,130.04,129.67,129.67,4094.0
2020-05-13 13:10:00,129.68,129.98,129.68,129.98,6401.0,129.68,129.98,129.68,129.98,6401.0
2020-05-13 13:15:00,129.98,130.08,129.82,129.94,11159.0,129.98,130.08,129.82,129.94,11159.0
2020-05-13 13:20:00,129.91,129.96,129.69,129.86,5700.0,129.91,129.96,129.69,129.86,5700.0
2020-05-13 13:25:00,129.89,130.19,129.7,130.09,4870.0,129.89,130.19,129.7,130.09,4870.0
2020-05-13 13:30:00,130.07,130.2,129.97,130.19,3600.0,130.07,130.2,129.97,130.19,3600.0
2020-05-13 13:35:00,130.17,130.42,130.12,130.24,4331.0,130.17,130.42,130.12,130.24,4331.0
2020-05-13 13:40:00,130.32,130.46,130.11,130.22,4271.0,130.32,130.46,130.11,130.22,4271.0
2020-05-13 13:45:00,130.18,130.35,130.15,130.24,3918.0,130.18,130.35,130.15,130.24,3918.0
2020-05-13 13:50:00,130.19,130.29,130.14,130.18,8919.0,130.19,130.29,130.14,130.18,8919.0
2020-05-13 13:55:00,130.18,130.24,130.09,130.18,4200.0,130.18,130.24,130.09,130.18,4200.0
2020-05-13 14:00:00,130.16,130.28,129.94,129.95,7300.0,130.16,130.28,129.94,129.95,7300.0
2020-05-13 14:05:00,129.96,130.31,129.96,130.31,3400.0,129.96,130.31,129.96,130.31,3400.0
2020-05-13 14:10:00,130.28,130.54,130.21,130.45,5200.0,130.28,130.54,130.21,130.45,5200.0
2020-05-13 14:15:00,130.43,130.55,130.36,130.41,7199.0,130.43,130.55,130.36,130.41,7199.0
2020-05-13 14:20:00,130.46,130.49,130.09,130.34,2879.0,130.46,130.49,130.09,130.34,2879.0
2020-05-13 14:25:00,130.31,130.38,130.09,130.09,3932.0,130.31,130.38,130.09,130.09,3932.0
2020-05-13 14:30:00,130.13,130.31,130.1,130.27,6542.0,130.13,130.31,130.1,130.27,6542.0
2020-05-13 14:35:00,130.25,130.41,130.17,130.37,5600.0,130.25,130.41,130.17,130.37,5600.0
2020-05-13 14:40:00,130.4,130.45,130.13,130.13,3844.0,130.4,130.45,130.13,130.13,3844.0
2020-05-13 14:45:00,130.16,130.36,130.13,130.25,5547.0,130.16,130.36,130.13,130.25,5547.0
2020-05-13 14:50:00,130.31,130.31,130.06,130.22,8145.0,130.31,130.31,130.06,130.22,8145.0
2020-05-13 14:55:00,130.18,130.21,130.02,130.12,4880.0,130.18,130.21,130.02,130.12,4880.0
2020-05-13 15:00:00,130.16,130.89,130.16,130.85,9720.0,130.16,130.89,130.16,130.85,9720.0
2020-05-13 15:05:00,130.78,130.87,130.55,130.68,7475.0,130.78,130.87,130.55,130.68,7475.0
2020-05-13 15:10:00,130.73,130.84,130.61,130.76,7646.0,130.73,130.84,130.61,130.76,7646.0
2020-05-13 15:15:00,130.69,130.77,130.56,130.76,14159.0,130.69,130.77,130.56,130.76,14159.0
2020-05-13 15:20:00,130.78,130.87,130.33,130.33,12903.0,130.78,130.87,130.33,130.33,12903.0
2020-05-13 15:25:00,130.33,130.91,130.26,130.77,12869.0,130.33,130.91,130.26,130.77,12869.0
2020-05-13 15:30:00,130.74,131.07,130.59,131.07,16786.0,130.74,131.07,130.59,131.07,16786.0
2020-05-13 15:35:00,131.05,131.24,130.94,131.11,16345.0,131.05,131.24,130.94,131.11,16345.0
2020-05-13 15:40:00,131.13,131.3,130.8,130.8,36163.0,131.13,131.3,130.8,130.8,36163.0
2020-05-13 15:45:00,130.81,131.08,130.62,131.0,23364.0,130.81,131.08,130.62,131.0,23364.0
2020-05-13 15:50:00,130.99,131.77,130.97,131.46,57824.0,130.99,131.77,130.97,131.46,57824.0
2020-05-13 15:55:00,131.41,131.56,131.25,131.29,71779.0,131.41,131.56,131.25,131.29,71779.0
2020-05-14 09:30:00,130.65,131.11,129.96,130.83,26922.0,130.65,131.11,129.96,130.83,26922.0
2020-05-14 09:35:00,131.19,131.24,130.64,130.64,11778.0,131.19,131.24,130.64,130.64,11778.0
2020-05-14 09:40:00,130.65,131.04,130.44,130.44,10654.0,130.65,131.04,130.44,130.44,10654.0
2020-05-14 09:45:00,130.57,131.09,130.44,130.77,22632.0,130.57,131.09,130.44,130.77,22632.0
2020-05-14 09:50:00,130.69,130.75,130.12,130.12,11500.0,130.69,130.75,130.12,130.12,11500.0
2020-05-14 09:55:00,130.16,130.67,130.15,130.48,10823.0,130.16,130.67,130.15,130.48,10823.0
2020-05-14 10:00:00,130.39,130.92,130.25,130.86,7648.0,130.39,130.92,130.25,130.86,7648.0
2020-05-14 10:05:00,130.92,131.02,130.62,130.95,7400.0,130.92,131.02,130.62,130.95,7400.0
2020-05-14 10:10:00,130.89,130.98,130.56,130.64,7474.0,130.89,130.98,130.56,130.64,7474.0
2020-05-14 10:15:00,130.49,130.6,130.16,130.32,5862.0,130.49,130.6,130.16,130.32,5862.0
2020-05-14 10:20:00,130.33,130.61,130.27,130.55,5390.0,130.33,130.61,130.27,130.55,5390.0
2020-05-14 10:25:00,130.54,130.55,129.76,129.76,7950.0,130.54,130.55,129.76,129.76,7950.0
2020-05-14 10:30:00,129.73,129.8,129.01,129.01,12538.0,129.73,129.8,129.01,129.01,12538.0
2020-05-14 10:35:00,129.02,129.13,128.56,128.82,23200.0,129.02,129.13,128.56,128.82,23200.0
2020-05-14 10:40:00,128.8,129.27,128.8,129.0,13170.0,128.8,129.27,128.8,129.0,13170.0
2020-05-14 10:45:00,129.02,129.15,128.76,129.09,11474.0,129.02,129.15,128.76,129.09,11474.0
2020-05-14 10:50:00,129.19,129.19,128.6,128.91,14866.0,129.19,129.19,128.6,128.91,14866.0
2020-05-14 10:55:00,128.95,129.44,128.9,129.19,11413.0,128.95,129.44,128.9,129.19,11413.0
2020-05-14 11:00:00,129.21,129.53,129.08,129.42,19747.0,129.21,129.53,129.08,129.42,19747.0
2020-05-14 11:05:00,129.37,129.88,129.2,129.72,23263.0,129.37,129.88,129.2,129.72,23263.0
2020-05-14 11:10:00,129.72,130.11,129.72,130.09,8281.0,129.72,130.11,129.72,130.09,8281.0
2020-05-14 11:15:00,130.19,130.26,130.04,130.09,11468.0,130.19,130.26,130.04,130.09,11468.0
2020-05-14 11:20:00,130.07,130.14,129.73,129.89,9049.0,130.07,130.14,129.73,129.89,9049.0
2020-05-14 11:25:00,129.91,129.99,129.79,129.84,8100.0,129.91,129.99,129.79,129.84,8100.0
2020-05-14 11:30:00,129.9,130.48,129.9,130.39,9000.0,129.9,130.48,129.9,130.39,9000.0
2020-05-14 11:35:00,130.5,130.91,130.5,130.56,6240.0,130.5,130.91,130.5,130.56,6240.0
2020-05-14 11:40:00,130.47,130.64,130.3,130.4,4331.0,130.47,130.64,130.3,130.4,4331.0
2020-05-14 11:45:00,130.36,130.52,130.29,130.41,5650.0,130.36,130.52,130.29,130.41,5650.0
2020-05-14 11:50:00,130.39,130.5,129.89,130.28,8229.0,130.39,130.5,129.89,130.28,8229.0
2020-05-14 11:55:00,130.26,130.26,129.41,129.67,7720.0,130.26,130.26,129.41,129.67,7720.0
2020-05-14 12:00:00,129.56,129.97,129.56,129.93,7140.0,129.56,129.97,129.56,129.93,7140.0
2020-05-14 12:05:00,129.81,129.88,129.67,129.78,5958.0,129.81,129.88,129.67,129.78,5958.0
2020-05-14 12:10:00,129.78,129.87,129.7,129.87,4650.0,129.78,129.87,129.7,129.87,4650.0
2020-05-14 12:15:00,129.95,129.98,129.68,129.85,11519.0,129.95,129.98,129.68,129.85,11519.0
2020-05-14 12:20:00,129.88,130.39,129.88,130.36,8581.0,129.88,130.39,129.88,130.36,8581.0
2020-05-14 12:25:00,130.28,130.28,130.15,130.19,8194.0,130.28,130.28,130.15,130.19,8194.0
2020-05-14 12:30:00,130.23,130.34,130.14,130.18,4187.0,130.23,130.34,130.14,130.18,4187.0
2020-05-14 12:35:00,130.22,130.27,129.99,130.06,4905.0,130.22,130.27,129.99,130.06,4905.0
2020-05-14 12:40:00,130.06,130.29,130.02,130.13,4464.0,130.06,130.29,130.02,130.13,4464.0
2020-05-14 12:45:00,130.13,130.13,129.89,129.89,5223.0,130.13,130.13,129.89,129.89,5223.0
2020-05-14 12:50:00,129.94,130.5,129.93,130.43,6430.0,129.94,130.5,129.93,130.43,6430.0
2020-05-14 12:55:00,130.44,130.5,130.17,130.38,9900.0,130.44,130.5,130.17,130.38,9900.0
2020-05-14 13:00:00,130.38,130.56,130.13,130.18,7347.0,130.38,130.56,130.13,130.18,7347.0
2020-05-14 13:05:00,130.11,130.11,129.87,129.87,10785.0,130.11,130.11,129.87,129.87,10785.0
2020-05-14 13:10:00,129.83,130.19,129.75,130.08,9520.0,129.83,130.19,129.75,130.08,9520.0
2020-05-14 13:15:00,130.09,130.1,129.79,129.91,3190.0,130.09,130.1,129.79,129.91,3190.0
2020-05-14 13:20:00,129.89,129.91,129.81,129.89,4440.0,129.89,129.91,129.81,129.89,4440.0
2020-05-14 13:25:00,129.89,130.14,129.86,129.89,5750.0,129.89,130.14,129.86,129.89,5750.0
2020-05-14 13:30:00,129.91,130.07,129.91,129.99,5663.0,129.91,130.07,129.91,129.99,5663.0
2020-05-14 13:35:00,129.95,129.95,129.71,129.85,9927.0,129.95,129.95,129.71,129.85,9927.0
2020-05-14 13:40:00,129.88,130.26,129.79,130.23,4677.0,129.88,130.26,129.79,130.23,4677.0
2020-05-14 13:45:00,130.31,130.51,130.3,130.47,3905.0,130.31,130.51,130.3,130.47,3905.0
2020-05-14 13:50:00,130.45,130.45,130.29,130.32,3486.0,130.45,130.45,130.29,130.32,3486.0
2020-05-14 13:55:00,130.3,130.44,130.29,130.3,4288.0,130.3,130.44,130.29,130.3,4288.0
2020-05-14 14:00:00,130.3,130.3,130.11,130.14,4117.0,130.3,130.3,130.11,130.14,4117.0
2020-05-14 14:05:00,130.14,130.37,130.1,130.37,4290.0,130.14,130.37,130.1,130.37,4290.0
2020-05-14 14:10:00,130.36,130.54,130.32,130.42,5448.0,130.36,130.54,130.32,130.42,5448.0
2020-05-14 14:15:00,130.48,130.53,130.36,130.44,3761.0,130.48,130.53,130.36,130.44,3761.0
2020-05-14 14:20:00,130.5,130.52,130.35,130.36,4762.0,130.5,130.52,130.35,130.36,4762.0
2020-05-14 14:25:00,130.36,130.42,130.2,130.31,3640.0,130.36,130.42,130.2,130.31,3640.0
2020-05-14 14:30:00,130.34,130.39,130.06,130.09,6005.0,130.34,130.39,130.06,130.09,6005.0
2020-05-14 14:35:00,130.13,130.13,129.96,129.97,2346.0,130.13,130.13,129.96,129.97,2346.0
2020-05-14 14:40:00,130.12,130.14,129.78,130.02,5408.0,130.12,130.14,129.78,130.02,5408.0
2020-05-14 14:45:00,130.06,130.16,129.87,129.87,3869.0,130.06,130.16,129.87,129.87,3869.0
2020-05-14 14:50:00,129.91,130.06,129.83,130.0,6920.0,129.91,130.06,129.83,130.0,6920.0
2020-05-14 14:55:00,130.03,130.33,129.94,130.33,7727.0,130.03,130.33,129.94,130.33,7727.0
2020-05-14 15:00:00,130.28,130.5,130.25,130.48,11114.0,130.28,130.5,130.25,130.48,11114.0
2020-05-14 15:05:00,130.41,130.58,130.37,130.51,6401.0,130.41,130.58,130.37,130.51,6401.0
2020-05-14 15:10:00,130.53,130.58,130.42,130.53,11199.0,130.53,130.58,130.42,130.53,11199.0
2020-05-14 15:15:00,130.59,130.74,130.48,130.74,6700.0,130.59,130.74,130.48,130.74,6700.0
2020-05-14 15:20:00,130.7,131.0,130.66,130.98,5098.0,130.7,131.0,130.66,130.98,5098.0
2020-05-14 15:25:00,131.01,131.01,130.74,130.88,9917.0,131.01,131.01,130.74,130.88,9917.0
2020-05-14 15:30:00,130.86,131.02,130.8,130.91,8812.0,130.86,131.02,130.8,130.91,8812.0
2020-05-14 15:35:00,130.88,130.92,130.63,130.75,8233.0,130.88,130.92,130.63,130.75,8233.0
2020-05-14 15:40:00,130.74,130.97,130.64,130.97,10472.0,130.74,130.97,130.64,130.97,10472.0
2020-05-14 15:45:00,130.95,131.13,130.84,131.08,17028.0,130.95,131.13,130.84,131.08,17028.0
2020-05-14 15:50:00,131.11,131.64,131.1,131.64,31830.0,131.11,131.64,131.1,131.64,31830.0
2020-05-14 15:55:00,131.57,131.58,131.22,131.49,46499.0,131.57,131.58,131.22,131.49,46499.0
2020-05-15 09:30:00,129.68,130.66,129.5,129.7,39006.0,129.68,130.66,129.5,129.7,39006.0
2020-05-15 09:35:00,129.88,130.43,129.7,130.43,22028.0,129.88,130.43,129.7,130.43,22028.0
2020-05-15 09:40:00,130.43,131.35,130.27,131.17,15622.0,130.43,131.35,130.27,131.17,15622.0
2020-05-15 09:45:00,131.16,131.35,130.86,131.23,23628.0,131.16,131.35,130.86,131.23,23628.0
2020-05-15 09:50:00,131.29,131.67,131.06,131.45,25951.0,131.29,131.67,131.06,131.45,25951.0
2020-05-15 09:55:00,131.49,131.77,131.32,131.75,26455.0,131.49,131.77,131.32,131.75,26455.0
2020-05-15 10:00:00,131.84,132.0,131.14,131.27,27902.0,131.84,132.0,131.14,131.27,27902.0
2020-05-15 10:05:00,131.33,131.75,131.0,131.36,19246.0,131.33,131.75,131.0,131.36,19246.0
2020-05-15 10:10:00,131.43,131.77,131.34,131.71,11161.0,131.43,131.77,131.34,131.71,11161.0
2020-05-15 10:15:00,131.71,131.76,131.03,131.07,32989.0,131.71,131.76,131.03,131.07,32989.0
2020-05-15 10:20:00,131.13,131.27,130.96,131.27,15953.0,131.13,131.27,130.96,131.27,15953.0
2020-05-15 10:25:00,131.28,131.42,131.15,131.21,11311.0,131.28,131.42,131.15,131.21,11311.0
2020-05-15 10:30:00,131.21,131.3,131.1,131.28,10223.0,131.21,131.3,131.1,131.28,10223.0
2020-05-15 10:35:00,131.23,131.55,131.14,131.45,15522.0,131.23,131.55,131.14,131.45,15522.0
2020-05-15 10:40:00,131.39,131.8,131.35,131.7,15145.0,131.39,131.8,131.35,131.7,15145.0
2020-05-15 10:45:00,131.68,131.73,131.42,131.67,8779.0,131.68,131.73,131.42,131.67,8779.0
2020-05-15 10:50:00,131.64,131.81,131.41,131.41,12656.0,131.64,131.81,131.41,131.41,12656.0
2020-05-15 10:55:00,131.32,131.43,131.15,131.22,10276.0,131.32,131.43,131.15,131.22,10276.0
2020-05-15 11:00:00,131.15,131.33,131.06,131.22,9763.0,131.15,131.33,131.06,131.22,9763.0
2020-05-15 11:05:00,131.23,131.66,131.23,131.66,7728.0,131.23,131.66,131.23,131.66,7728.0
2020-05-15 11:10:00,131.65,131.66,131.35,131.52,6561.0,131.65,131.66,131.35,131.52,6561.0
2020-05-15 11:15:00,131.49,131.69,131.39,131.53,5900.0,131.49,131.69,131.39,131.53,5900.0
2020-05-15 11:20:00,131.4,131.5,131.3,131.39,6716.0,131.4,131.5,131.3,131.39,6716.0
2020-05-15 11:25:00,131.42,131.55,131.23,131.28,5130.0,131.42,131.55,131.23,131.28,5130.0
2020-05-15 11:30:00,131.23,131.4,131.23,131.38,6500.0,131.23,131.4,131.23,131.38,6500.0
2020-05-15 11:35:00,131.3,131.43,131.28,131.28,5692.0,131.3,131.43,131.28,131.28,5692.0
2020-05-15 11:40:00,131.33,131.43,131.12,131.24,4047.0,131.33,131.43,131.12,131.24,4047.0
2020-05-15 11:45:00,131.18,131.34,131.13,131.22,9437.0,131.18,131.34,131.13,131.22,9437.0
2020-05-15 11:50:00,131.24,131.39,131.21,131.36,6514.0,131.24,131.39,131.21,131.36,6514.0
2020-05-15 11:55:00,131.36,131.54,131.34,131.47,4797.0,131.36,131.54,131.34,131.47,4797.0
2020-05-15 12:00:00,131.54,131.79,131.5,131.79,7190.0,131.54,131.79,131.5,131.79,7190.0
2020-05-15 12:05:00,131.77,131.77,131.48,131.69,7604.0,131.77,131.77,131.48,131.69,7604.0
2020-05-15 12:10:00,131.64,131.73,131.64,131.7,4125.0,131.64,131.73,131.64,131.7,4125.0
2020-05-15 12:15:00,131.69,131.82,131.58,131.78,6832.0,131.69,131.82,131.58,131.78,6832.0
2020-05-15 12:20:00,131.8,132.03,131.79,131.99,4533.0,131.8,132.03,131.79,131.99,4533.0
2020-05-15 12:25:00,131.93,132.04,131.88,132.01,5519.0,131.93,132.04,131.88,132.01,5519.0
2020-05-15 12:30:00,131.99,132.04,131.87,131.98,4981.0,131.99,132.04,131.87,131.98,4981.0
2020-05-15 12:35:00,131.98,132.01,131.79,131.82,6808.0,131.98,132.01,131.79,131.82,6808.0
2020-05-15 12:40:00,131.83,132.0,131.8,131.82,5977.0,131.83,132.0,131.8,131.82,5977.0
2020-05-15 12:45:00,131.8,131.8,131.66,131.78,4562.0,131.8,131.8,131.66,131.78,4562.0
2020-05-15 12:50:00,131.74,132.07,131.73,132.05,9185.0,131.74,132.07,131.73,132.05,9185.0
2020-05-15 12:55:00,132.03,132.03,131.77,132.01,5309.0,132.03,132.03,131.77,132.01,5309.0
2020-05-15 13:00:00,132.04,132.43,132.0,132.33,8995.0,132.04,132.43,132.0,132.33,8995.0
2020-05-15 13:05:00,132.27,132.32,132.16,132.28,5059.0,132.27,132.32,132.16,132.28,5059.0
2020-05-15 13:10:00,132.34,132.61,132.34,132.58,6139.0,132.34,132.61,132.34,132.58,6139.0
2020-05-15 13:15:00,132.55,132.62,132.49,132.5,6998.0,132.55,132.62,132.49,132.5,6998.0
2020-05-15 13:20:00,132.45,132.52,132.4,132.44,6636.0,132.45,132.52,132.4,132.44,6636.0
2020-05-15 13:25:00,132.4,132.47,132.15,132.39,8679.0,132.4,132.47,132.15,132.39,8679.0
2020-05-15 13:30:00,132.31,132.37,132.17,132.19,6160.0,132.31,132.37,132.17,132.19,6160.0
2020-05-15 13:35:00,132.18,132.3,132.03,132.12,6920.0,132.18,132.3,132.03,132.12,6920.0
2020-05-15 13:40:00,132.08,132.08,131.96,131.97,4498.0,132.08,132.08,131.96,131.97,4498.0
2020-05-15 13:45:00,131.95,132.0,131.9,132.0,5119.0,131.95,132.0,131.9,132.0,5119.0
2020-05-15 13:50:00,131.96,132.19,131.94,132.15,10622.0,131.96,132.19,131.94,132.15,10622.0
2020-05-15 13:55:00,132.21,132.56,132.21,132.35,6960.0,132.21,132.56,132.21,132.35,6960.0
2020-05-15 14:00:00,132.36,132.58,132.36,132.46,8749.0,132.36,132.58,132.36,132.46,8749.0
2020-05-15 14:05:00,132.49,132.59,132.32,132.32,7198.0,132.49,132.59,132.32,132.32,7198.0
2020-05-15 14:10:00,132.35,132.36,132.19,132.24,8682.0,132.35,132.36,132.19,132.24,8682.0
2020-05-15 14:15:00,132.26,132.43,132.24,132.43,16006.0,132.26,132.43,132.24,132.43,16006.0
2020-05-15 14:20:00,132.46,132.72,132.37,132.69,9632.0,132.46,132.72,132.37,132.69,9632.0
2020-05-15 14:25:00,132.64,133.05,132.57,133.03,15393.0,132.64,133.05,132.57,133.03,15393.0
2020-05-15 14:30:00,133.08,133.11,132.54,132.68,14707.0,133.08,133.11,132.54,132.68,14707.0
2020-05-15 14:35:00,132.72,132.72,132.4,132.6,8705.0,132.72,132.72,132.4,132.6,8705.0
2020-05-15 14:40:00,132.63,132.68,132.4,132.51,9752.0,132.63,132.68,132.4,132.51,9752.0
2020-05-15 14:45:00,132.49,132.83,132.49,132.82,8473.0,132.49,132.83,132.49,132.82,8473.0
2020-05-15 14:50:00,132.79,132.99,132.78,132.97,12068.0,132.79,132.99,132.78,132.97,12068.0
2020-05-15 14:55:00,132.97,132.97,132.34,132.55,18891.0,132.97,132.97,132.34,132.55,18891.0
2020-05-15 15:00:00,132.56,133.12,132.47,133.09,12001.0,132.56,133.12,132.47,133.09,12001.0
2020-05-15 15:05:00,133.09,133.25,133.04,133.17,12255.0,133.09,133.25,133.04,133.17,12255.0
2020-05-15 15:10:00,133.16,133.29,132.91,133.03,14804.0,133.16,133.29,132.91,133.03,14804.0
2020-05-15 15:15:00,132.96,133.15,132.83,133.06,9661.0,132.96,133.15,132.83,133.06,9661.0
2020-05-15 15:20:00,133.05,133.19,133.01,133.11,19111.0,133.05,133.19,133.01,133.11,19111.0
2020-05-15 15:25:00,133.14,133.19,133.11,133.16,14128.0,133.14,133.19,133.11,133.16,14128.0
2020-05-15 15:30:00,133.17,133.54,133.14,133.53,14769.0,133.17,133.54,133.14,133.53,14769.0
2020-05-15 15:35:00,133.49,133.54,132.7,132.7,22874.0,133.49,133.54,132.7,132.7,22874.0
2020-05-15 15:40:00,132.73,132.74,132.5,132.5,31164.0,132.73,132.74,132.5,132.5,31164.0
2020-05-15 15:45:00,132.53,132.57,132.28,132.54,39374.0,132.53,132.57,132.28,132.54,39374.0
2020-05-15 15:50:00,132.53,132.53,131.94,131.97,84821.0,132.53,132.53,131.94,131.97,84821.0
2020-05-15 15:55:00,132.01,132.69,132.01,132.49,111683.0,132.01,132.69,132.01,132.49,111683.0
2020-05-18 09:30:00,133.52,133.69,130.77,130.78,87795.0,133.52,133.69,130.77,130.78,87795.0
2020-05-18 09:35:00,130.78,132.28,130.25,131.59,53543.0,130.78,132.28,130.25,131.59,53543.0
2020-05-18 09:40:00,131.65,131.88,131.1,131.29,49656.0,131.65,131.88,131.1,131.29,49656.0
2020-05-18 09:45:00,131.37,131.94,131.25,131.31,40259.0,131.37,131.94,131.25,131.31,40259.0
2020-05-18 09:50:00,131.31,131.35,130.71,130.91,37129.0,131.31,131.35,130.71,130.91,37129.0
2020-05-18 09:55:00,130.87,131.34,130.59,131.2,54831.0,130.87,131.34,130.59,131.2,54831.0
2020-05-18 10:00:00,131.25,131.93,131.0,131.7,46915.0,131.25,131.93,131.0,131.7,46915.0
2020-05-18 10:05:00,131.69,133.53,131.6,133.49,24336.0,131.69,133.53,131.6,133.49,24336.0
2020-05-18 10:10:00,133.4,133.65,132.69,133.47,27481.0,133.4,133.65,132.69,133.47,27481.0
2020-05-18 10:15:00,133.51,133.79,133.35,133.72,12421.0,133.51,133.79,133.35,133.72,12421.0
2020-05-18 10:20:00,133.9,134.56,133.88,134.56,18957.0,133.9,134.56,133.88,134.56,18957.0
2020-05-18 10:25:00,134.46,134.78,134.26,134.49,15370.0,134.46,134.78,134.26,134.49,15370.0
2020-05-18 10:30:00,134.57,134.97,134.22,134.28,20755.0,134.57,134.97,134.22,134.28,20755.0
2020-05-18 10:35:00,134.27,134.69,134.11,134.59,11846.0,134.27,134.69,134.11,134.59,11846.0
2020-05-18 10:40:00,134.56,134.82,134.41,134.76,16066.0,134.56,134.82,134.41,134.76,16066.0
2020-05-18 10:45:00,134.77,134.89,134.45,134.48,13657.0,134.77,134.89,134.45,134.48,13657.0
2020-05-18 10:50:00,134.58,134.95,134.56,134.91,17415.0,134.58,134.95,134.56,134.91,17415.0
2020-05-18 10:55:00,134.95,135.01,134.66,135.01,21222.0,134.95,135.01,134.66,135.01,21222.0
2020-05-18 11:00:00,134.96,135.01,134.52,134.66,15259.0,134.96,135.01,134.52,134.66,15259.0
2020-05-18 11:05:00,134.71,134.93,134.29,134.29,8895.0,134.71,134.93,134.29,134.29,8895.0
2020-05-18 11:10:00,134.27,134.59,134.26,134.48,11577.0,134.27,134.59,134.26,134.48,11577.0
2020-05-18 11:15:00,134.49,135.02,134.48,134.96,30189.0,134.49,135.02,134.48,134.96,30189.0
2020-05-18 11:20:00,134.94,135.01,134.7,134.71,13658.0,134.94,135.01,134.7,134.71,13658.0
2020-05-18 11:25:00,134.66,134.73,134.37,134.46,13707.0,134.66,134.73,134.37,134.46,13707.0
2020-05-18 11:30:00,134.5,134.93,134.39,134.93,8211.0,134.5,134.93,134.39,134.93,8211.0
2020-05-18 11:35:00,134.93,135.04,134.6,134.72,19110.0,134.93,135.04,134.6,134.72,19110.0
2020-05-18 11:40:00,134.73,134.99,134.71,134.96,8195.0,134.73,134.99,134.71,134.96,8195.0
2020-05-18 11:45:00,134.93,134.93,134.21,134.26,28604.0,134.93,134.93,134.21,134.26,28604.0
2020-05-18 11:50:00,134.26,134.66,134.21,134.59,14043.0,134.26,134.66,134.21,134.59,14043.0
2020-05-18 11:55:00,134.59,134.8,134.56,134.64,20221.0,134.59,134.8,134.56,134.64,20221.0
2020-05-18 12:00:00,134.59,134.81,134.52,134.75,20263.0,134.59,134.81,134.52,134.75,20263.0
2020-05-18 12:05:00,134.81,135.1,134.75,134.89,39049.0,134.81,135.1,134.75,134.89,39049.0
2020-05-18 12:10:00,134.94,134.98,134.8,134.88,12950.0,134.94,134.98,134.8,134.88,12950.0
2020-05-18 12:15:00,134.88,135.24,134.86,135.12,25056.0,134.88,135.24,134.86,135.12,25056.0
2020-05-18 12:20:00,135.1,135.47,134.95,135.39,13625.0,135.1,135.47,134.95,135.39,13625.0
2020-05-18 12:25:00,135.47,135.7,135.47,135.59,21041.0,135.47,135.7,135.47,135.59,21041.0
2020-05-18 12:30:00,135.64,135.7,135.04,135.24,45014.0,135.64,135.7,135.04,135.24,45014.0
2020-05-18 12:35:00,135.24,135.24,134.95,135.04,10847.0,135.24,135.24,134.95,135.04,10847.0
2020-05-18 12:40:00,135.04,135.08,134.63,134.63,12995.0,135.04,135.08,134.63,134.63,12995.0
2020-05-18 12:45:00,134.6,134.66,134.43,134.6,10174.0,134.6,134.66,134.43,134.6,10174.0
2020-05-18 12:50:00,134.6,134.76,134.49,134.76,14042.0,134.6,134.76,134.49,134.76,14042.0
2020-05-18 12:55:00,134.76,134.88,134.62,134.67,8193.0,134.76,134.88,134.62,134.67,8193.0
2020-05-18 13:00:00,134.7,134.7,134.41,134.46,20568.0,134.7,134.7,134.41,134.46,20568.0
2020-05-18 13:05:00,134.44,134.64,134.41,134.64,14139.0,134.44,134.64,134.41,134.64,14139.0
2020-05-18 13:10:00,134.64,134.81,134.58,134.79,12902.0,134.64,134.81,134.58,134.79,12902.0
2020-05-18 13:15:00,134.78,134.9,134.57,134.78,12515.0,134.78,134.9,134.57,134.78,12515.0
2020-05-18 13:20:00,134.71,135.01,134.68,134.81,6922.0,134.71,135.01,134.68,134.81,6922.0
2020-05-18 13:25:00,134.8,134.94,134.7,134.93,13088.0,134.8,134.94,134.7,134.93,13088.0
2020-05-18 13:30:00,134.89,135.07,134.61,134.72,18164.0,134.89,135.07,134.61,134.72,18164.0
2020-05-18 13:35:00,134.71,134.74,134.5,134.54,10254.0,134.71,134.74,134.5,134.54,10254.0
2020-05-18 13:40:00,134.52,134.56,134.39,134.41,14172.0,134.52,134.56,134.39,134.41,14172.0
2020-05-18 13:45:00,134.38,134.59,134.38,134.41,10802.0,134.38,134.59,134.38,134.41,10802.0
2020-05-18 13:50:00,134.4,134.41,134.16,134.29,11492.0,134.4,134.41,134.16,134.29,11492.0
2020-05-18 13:55:00,134.28,134.43,134.25,134.34,4907.0,134.28,134.43,134.25,134.34,4907.0
2020-05-18 14:00:00,134.34,134.55,134.33,134.52,11484.0,134.34,134.55,134.33,134.52,11484.0
2020-05-18 14:05:00,134.52,134.52,134.26,134.37,8356.0,134.52,134.52,134.26,134.37,8356.0
2020-05-18 14:10:00,134.34,134.38,134.25,134.25,10752.0,134.34,134.38,134.25,134.25,10752.0
2020-05-18 14:15:00,134.28,134.64,134.25,134.46,11176.0,134.28,134.64,134.25,134.46,11176.0
2020-05-18 14:20:00,134.42,134.63,134.41,134.5,37520.0,134.42,134.63,134.41,134.5,37520.0
2020-05-18 14:25:00,134.49,134.97,134.41,134.89,10784.0,134.49,134.97,134.41,134.89,10784.0
2020-05-18 14:30:00,134.88,134.98,134.73,134.8,14553.0,134.88,134.98,134.73,134.8,14553.0
2020-05-18 14:35:00,134.81,135.01,134.8,134.85,12240.0,134.81,135.01,134.8,134.85,12240.0
2020-05-18 14:40:00,134.86,135.27,134.84,135.26,14610.0,134.86,135.27,134.84,135.26,14610.0
2020-05-18 14:45:00,135.22,135.3,135.05,135.22,13266.0,135.22,135.3,135.05,135.22,13266.0
2020-05-18 14:50:00,135.23,135.3,135.12,135.18,14234.0,135.23,135.3,135.12,135.18,14234.0
2020-05-18 14:55:00,135.19,135.19,134.78,134.88,16310.0,135.19,135.19,134.78,134.88,16310.0
2020-05-18 15:00:00,134.88,134.92,134.69,134.85,16896.0,134.88,134.92,134.69,134.85,16896.0
2020-05-18 15:05:00,134.79,134.85,134.53,134.53,17487.0,134.79,134.85,134.53,134.53,17487.0
2020-05-18 15:10:00,134.54,134.69,134.49,134.69,15120.0,134.54,134.69,134.49,134.69,15120.0
2020-05-18 15:15:00,134.7,134.77,134.57,134.7,18772.0,134.7,134.77,134.57,134.7,18772.0
2020-05-18 15:20:00,134.75,135.09,134.75,135.09,19579.0,134.75,135.09,134.75,135.09,19579.0
2020-05-18 15:25:00,135.1,135.33,135.03,135.25,33906.0,135.1,135.33,135.03,135.25,33906.0
2020-05-18 15:30:00,135.26,135.53,135.22,135.53,32024.0,135.26,135.53,135.22,135.53,32024.0
2020-05-18 15:35:00,135.57,135.89,135.46,135.7,40678.0,135.57,135.89,135.46,135.7,40678.0
2020-05-18 15:40:00,135.7,135.9,135.53,135.58,35011.0,135.7,135.9,135.53,135.58,35011.0
2020-05-18 15:45:00,135.58,135.69,135.39,135.64,28531.0,135.58,135.69,135.39,135.64,28531.0
2020-05-18 15:50:00,135.67,135.94,135.45,135.86,73358.0,135.67,135.94,135.45,135.86,73358.0
2020-05-18 15:55:00,135.88,135.91,135.51,135.52,83094.0,135.88,135.91,135.51,135.52,83094.0
2020-05-19 09:30:00,136.34,139.93,136.34,139.93,92225.0,136.34,139.93,136.34,139.93,92225.0
2020-05-19 09:35:00,139.6,141.29,139.59,140.98,81763.0,139.6,141.29,139.59,140.98,81763.0
2020-05-19 09:40:00,140.76,141.25,140.03,140.15,40333.0,140.76,141.25,140.03,140.15,40333.0
2020-05-19 09:45:00,140.14,140.26,138.64,138.85,77253.0,140.14,140.26,138.64,138.85,77253.0
2020-05-19 09:50:00,138.74,139.58,138.74,139.13,53531.0,138.74,139.58,138.74,139.13,53531.0
2020-05-19 09:55:00,139.14,139.15,138.15,138.19,29919.0,139.14,139.15,138.15,138.19,29919.0
2020-05-19 10:00:00,138.16,139.46,138.0,138.3,43530.0,138.16,139.46,138.0,138.3,43530.0
2020-05-19 10:05:00,138.34,139.15,138.34,138.9,29021.0,138.34,139.15,138.34,138.9,29021.0
2020-05-19 10:10:00,138.78,139.1,138.56,138.66,13230.0,138.78,139.1,138.56,138.66,13230.0
2020-05-19 10:15:00,138.76,139.3,138.65,139.13,28554.0,138.76,139.3,138.65,139.13,28554.0
2020-05-19 10:20:00,139.14,139.79,139.1,139.66,26190.0,139.14,139.79,139.1,139.66,26190.0
2020-05-19 10:25:00,139.66,140.03,139.42,139.63,22933.0,139.66,140.03,139.42,139.63,22933.0
2020-05-19 10:30:00,139.63,140.05,139.5,139.98,20546.0,139.63,140.05,139.5,139.98,20546.0
2020-05-19 10:35:00,140.09,140.45,139.82,139.91,38730.0,140.09,140.45,139.82,139.91,38730.0
2020-05-19 10:40:00,139.91,140.06,139.66,139.96,37153.0,139.91,140.06,139.66,139.96,37153.0
2020-05-19 10:45:00,140.0,140.66,139.99,140.47,35402.0,140.0,140.66,139.99,140.47,35402.0
2020-05-19 10:50:00,140.4,140.69,140.24,140.68,31604.0,140.4,140.69,140.24,140.68,31604.0
2020-05-19 10:55:00,140.73,141.65,140.6,141.15,49322.0,140.73,141.65,140.6,141.15,49322.0
2020-05-19 11:00:00,141.07,141.18,140.3,140.42,24104.0,141.07,141.18,140.3,140.42,24104.0
2020-05-19 11:05:00,140.43,140.43,140.16,140.33,20542.0,140.43,140.43,140.16,140.33,20542.0
2020-05-19 11:10:00,140.34,140.69,140.25,140.65,30949.0,140.34,140.69,140.25,140.65,30949.0
2020-05-19 11:15:00,140.61,140.95,140.59,140.68,15449.0,140.61,140.95,140.59,140.68,15449.0
2020-05-19 11:20:00,140.76,141.06,140.61,140.81,19857.0,140.76,141.06,140.61,140.81,19857.0
2020-05-19 11:25:00,140.84,141.26,140.75,141.06,26514.0,140.84,141.26,140.75,141.06,26514.0
2020-05-19 11:30:00,141.02,141.13,140.63,140.77,25611.0,141.02,141.13,140.63,140.77,25611.0
2020-05-19 11:35:00,140.75,141.48,140.75,141.48,18879.0,140.75,141.48,140.75,141.48,18879.0
2020-05-19 11:40:00,141.45,141.91,141.31,141.88,31557.0,141.45,141.91,141.31,141.88,31557.0
2020-05-19 11:45:00,141.88,142.08,141.68,141.99,29336.0,141.88,142.08,141.68,141.99,29336.0
2020-05-19 11:50:00,142.06,142.15,141.81,141.96,34621.0,142.06,142.15,141.81,141.96,34621.0
2020-05-19 11:55:00,141.98,142.19,141.74,142.1,40432.0,141.98,142.19,141.74,142.1,40432.0
2020-05-19 12:00:00,142.12,142.39,141.88,141.94,27778.0,142.12,142.39,141.88,141.94,27778.0
2020-05-19 12:05:00,141.93,142.03,141.46,141.53,37058.0,141.93,142.03,141.46,141.53,37058.0
2020-05-19 12:10:00,141.55,142.08,141.28,141.39,24319.0,141.55,142.08,141.28,141.39,24319.0
2020-05-19 12:15:00,141.44,141.44,140.9,140.98,19162.0,141.44,141.44,140.9,140.98,19162.0
2020-05-19 12:20:00,141.07,141.07,140.76,140.94,22854.0,141.07,141.07,140.76,140.94,22854.0
2020-05-19 12:25:00,140.92,141.29,140.85,140.99,44969.0,140.92,141.29,140.85,140.99,44969.0
2020-05-19 12:30:00,140.96,141.0,140.44,140.5,52151.0,140.96,141.0,140.44,140.5,52151.0
2020-05-19 12:35:00,140.55,140.94,140.52,140.54,15270.0,140.55,140.94,140.52,140.54,15270.0
2020-05-19 12:40:00,140.54,140.58,140.36,140.41,8858.0,140.54,140.58,140.36,140.41,8858.0
2020-05-19 12:45:00,140.41,140.72,140.41,140.68,13204.0,140.41,140.72,140.41,140.68,13204.0
2020-05-19 12:50:00,140.68,140.9,140.59,140.77,14942.0,140.68,140.9,140.59,140.77,14942.0
2020-05-19 12:55:00,140.78,141.12,140.75,141.03,38573.0,140.78,141.12,140.75,141.03,38573.0
2020-05-19 13:00:00,141.05,141.14,140.88,140.88,31305.0,141.05,141.14,140.88,140.88,31305.0
2020-05-19 13:05:00,140.91,140.97,140.68,140.75,9245.0,140.91,140.97,140.68,140.75,9245.0
2020-05-19 13:10:00,140.75,141.03,140.6,140.99,20803.0,140.75,141.03,140.6,140.99,20803.0
2020-05-19 13:15:00,141.0,141.24,140.97,141.02,35101.0,141.0,141.24,140.97,141.02,35101.0
2020-05-19 13:20:00,141.06,141.25,140.98,141.0,26774.0,141.06,141.25,140.98,141.0,26774.0
2020-05-19 13:25:00,141.09,141.41,140.87,141.37,29042.0,141.09,141.41,140.87,141.37,29042.0
2020-05-19 13:30:00,141.37,141.7,141.31,141.67,10731.0,141.37,141.7,141.31,141.67,10731.0
2020-05-19 13:35:00,141.62,142.0,141.57,141.94,16275.0,141.62,142.0,141.57,141.94,16275.0
2020-05-19 13:40:00,141.94,142.04,141.42,141.53,15300.0,141.94,142.04,141.42,141.53,15300.0
2020-05-19 13:45:00,141.57,141.6,141.24,141.47,8473.0,141.57,141.6,141.24,141.47,8473.0
2020-05-19 13:50:00,141.44,141.8,141.43,141.72,6378.0,141.44,141.8,141.43,141.72,6378.0
2020-05-19 13:55:00,141.73,141.9,141.7,141.89,7747.0,141.73,141.9,141.7,141.89,7747.0
2020-05-19 14:00:00,141.88,142.11,141.74,141.74,13019.0,141.88,142.11,141.74,141.74,13019.0
2020-05-19 14:05:00,141.72,141.85,141.7,141.71,16722.0,141.72,141.85,141.7,141.71,16722.0
2020-05-19 14:10:00,141.69,141.91,141.63,141.87,7033.0,141.69,141.91,141.63,141.87,7033.0
2020-05-19 14:15:00,141.87,142.04,141.87,141.94,12149.0,141.87,142.04,141.87,141.94,12149.0
2020-05-19 14:20:00,141.91,142.17,141.9,142.17,14864.0,141.91,142.17,141.9,142.17,14864.0
2020-05-19 14:25:00,142.11,142.17,141.88,141.88,23816.0,142.11,142.17,141.88,141.88,23816.0
2020-05-19 14:30:00,141.92,142.13,141.88,142.09,14936.0,141.92,142.13,141.88,142.09,14936.0
2020-05-19 14:35:00,142.12,142.12,141.8,141.8,7484.0,142.12,142.12,141.8,141.8,7484.0
2020-05-19 14:40:00,141.8,141.9,141.55,141.84,9502.0,141.8,141.9,141.55,141.84,9502.0
2020-05-19 14:45:00,141.88,142.29,141.88,142.29,9592.0,141.88,142.29,141.88,142.29,9592.0
2020-05-19 14:50:00,142.28,142.29,141.94,141.95,13849.0,142.28,142.29,141.94,141.95,13849.0
2020-05-19 14:55:00,141.94,141.94,141.36,141.46,21996.0,141.94,141.94,141.36,141.46,21996.0
2020-05-19 15:00:00,141.41,141.8,141.37,141.8,12510.0,141.41,141.8,141.37,141.8,12510.0
2020-05-19 15:05:00,141.81,142.01,141.71,141.96,16022.0,141.81,142.01,141.71,141.96,16022.0
2020-05-19 15:10:00,141.96,142.09,141.76,142.09,16489.0,141.96,142.09,141.76,142.09,16489.0
2020-05-19 15:15:00,142.1,142.37,142.03,142.29,37918.0,142.1,142.37,142.03,142.29,37918.0
2020-05-19 15:20:00,142.24,142.28,141.65,141.81,19680.0,142.24,142.28,141.65,141.81,19680.0
2020-05-19 15:25:00,141.85,142.07,141.7,141.99,20030.0,141.85,142.07,141.7,141.99,20030.0
2020-05-19 15:30:00,142.09,142.35,141.97,142.31,30282.0,142.09,142.35,141.97,142.31,30282.0
2020-05-19 15:35:00,142.29,142.59,142.23,142.59,47649.0,142.29,142.59,142.23,142.59,47649.0
2020-05-19 15:40:00,142.58,143.22,142.56,142.88,105806.0,142.58,143.22,142.56,142.88,105806.0
2020-05-19 15:45:00,142.8,143.03,142.4,142.56,52328.0,142.8,143.03,142.4,142.56,52328.0
2020-05-19 15:50:00,142.53,142.72,142.14,142.61,101377.0,142.53,142.72,142.14,142.61,101377.0
2020-05-19 15:55:00,142.65,142.87,142.19,142.29,158210.0,142.65,142.87,142.19,142.29,158210.0
2020-05-20 09:30:00,143.84,146.54,143.82,146.54,207748.0,143.84,146.54,143.82,146.54,207748.0
2020-05-20 09:35:00,146.43,147.28,146.01,146.42,190848.0,146.43,147.28,146.01,146.42,190848.0
2020-05-20 09:40:00,146.38,147.84,145.89,147.67,148535.0,146.38,147.84,145.89,147.67,148535.0
2020-05-20 09:45:00,147.69,147.71,146.63,147.22,60649.0,147.69,147.71,146.63,147.22,60649.0
2020-05-20 09:50:00,147.16,147.4,145.76,146.94,185164.0,147.16,147.4,145.76,146.94,185164.0
2020-05-20 09:55:00,146.85,147.65,146.66,146.84,145060.0,146.85,147.65,146.66,146.84,145060.0
2020-05-20 10:00:00,146.89,147.07,146.46,146.68,89096.0,146.89,147.07,146.46,146.68,89096.0
2020-05-20 10:05:00,146.61,146.74,146.18,146.62,87086.0,146.61,146.74,146.18,146.62,87086.0
2020-05-20 10:10:00,146.61,146.68,146.14,146.32,37009.0,146.61,146.68,146.14,146.32,37009.0
2020-05-20 10:15:00,146.31,146.84,146.22,146.71,42990.0,146.31,146.84,146.22,146.71,42990.0
2020-05-20 10:20:00,146.6,147.01,146.56,146.66,79626.0,146.6,147.01,146.56,146.66,79626.0
2020-05-20 10:25:00,146.66,146.68,146.32,146.64,48645.0,146.66,146.68,146.32,146.64,48645.0
2020-05-20 10:30:00,146.59,147.17,146.31,146.31,58282.0,146.59,147.17,146.31,146.31,58282.0
2020-05-20 10:35:00,146.38,146.53,145.89,146.36,51790.0,146.38,146.53,145.89,146.36,51790.0
2020-05-20 10:40:00,146.36,146.41,145.75,145.92,35867.0,146.36,146.41,145.75,145.92,35867.0
2020-05-20 10:45:00,146.01,146.14,145.38,145.43,26095.0,146.01,146.14,145.38,145.43,26095.0
2020-05-20 10:50:00,145.35,145.38,144.33,144.49,42301.0,145.35,145.38,144.33,144.49,42301.0
2020-05-20 10:55:00,144.63,145.35,144.35,145.04,28638.0,144.63,145.35,144.35,145.04,28638.0
2020-05-20 11:00:00,145.09,146.14,145.05,145.88,26601.0,145.09,146.14,145.05,145.88,26601.0
2020-05-20 11:05:00,145.88,146.31,145.35,145.57,21665.0,145.88,146.31,145.35,145.57,21665.0
2020-05-20 11:10:00,145.63,145.63,145.18,145.3,18963.0,145.63,145.63,145.18,145.3,18963.0
2020-05-20 11:15:00,145.26,145.26,144.8,144.91,30481.0,145.26,145.26,144.8,144.91,30481.0
2020-05-20 11:20:00,144.95,145.7,144.95,145.61,42258.0,144.95,145.7,144.95,145.61,42258.0
2020-05-20 11:25:00,145.62,145.71,145.0,145.49,19723.0,145.62,145.71,145.0,145.49,19723.0
2020-05-20 11:30:00,145.52,146.04,145.49,145.89,14609.0,145.52,146.04,145.49,145.89,14609.0
2020-05-20 11:35:00,145.94,146.25,145.7,146.12,12862.0,145.94,146.25,145.7,146.12,12862.0
2020-05-20 11:40:00,146.07,147.68,145.96,147.55,133596.0,146.07,147.68,145.96,147.55,133596.0
2020-05-20 11:45:00,147.55,147.67,147.23,147.47,46133.0,147.55,147.67,147.23,147.47,46133.0
2020-05-20 11:50:00,147.51,148.32,147.5,148.25,47067.0,147.51,148.32,147.5,148.25,47067.0
2020-05-20 11:55:00,148.18,148.57,148.02,148.54,49559.0,148.18,148.57,148.02,148.54,49559.0
2020-05-20 12:00:00,148.52,148.8,148.19,148.55,40246.0,148.52,148.8,148.19,148.55,40246.0
2020-05-20 12:05:00,148.55,148.78,148.26,148.32,39613.0,148.55,148.78,148.26,148.32,39613.0
2020-05-20 12:10:00,148.4,148.76,148.3,148.6,25819.0,148.4,148.76,148.3,148.6,25819.0
2020-05-20 12:15:00,148.51,148.93,148.5,148.61,39834.0,148.51,148.93,148.5,148.61,39834.0
2020-05-20 12:20:00,148.59,148.93,148.58,148.87,43288.0,148.59,148.93,148.58,148.87,43288.0
2020-05-20 12:25:00,148.93,149.05,148.66,148.73,30078.0,148.93,149.05,148.66,148.73,30078.0
2020-05-20 12:30:00,148.8,149.17,148.7,149.05,26687.0,148.8,149.17,148.7,149.05,26687.0
2020-05-20 12:35:00,149.1,149.28,148.42,148.46,40379.0,149.1,149.28,148.42,148.46,40379.0
2020-05-20 12:40:00,148.44,148.59,147.7,147.91,22243.0,148.44,148.59,147.7,147.91,22243.0
2020-05-20 12:45:00,147.9,147.91,147.4,147.47,20009.0,147.9,147.91,147.4,147.47,20009.0
2020-05-20 12:50:00,147.4,148.01,147.11,147.79,56167.0,147.4,148.01,147.11,147.79,56167.0
2020-05-20 12:55:00,147.8,148.48,147.75,148.1,38613.0,147.8,148.48,147.75,148.1,38613.0
2020-05-20 13:00:00,148.14,148.79,148.1,148.58,58687.0,148.14,148.79,148.1,148.58,58687.0
2020-05-20 13:05:00,148.62,148.78,148.33,148.37,81073.0,148.62,148.78,148.33,148.37,81073.0
2020-05-20 13:10:00,148.32,148.41,147.94,148.15,81820.0,148.32,148.41,147.94,148.15,81820.0
2020-05-20 13:15:00,148.21,148.54,148.09,148.46,30211.0,148.21,148.54,148.09,148.46,30211.0
2020-05-20 13:20:00,148.46,148.48,148.1,148.33,18064.0,148.46,148.48,148.1,148.33,18064.0
2020-05-20 13:25:00,148.31,148.48,148.15,148.42,26722.0,148.31,148.48,148.15,148.42,26722.0
2020-05-20 13:30:00,148.36,148.44,147.96,148.0,77827.0,148.36,148.44,147.96,148.0,77827.0
2020-05-20 13:35:00,148.0,148.32,147.88,148.21,57972.0,148.0,148.32,147.88,148.21,57972.0
2020-05-20 13:40:00,148.21,148.28,147.97,148.25,18685.0,148.21,148.28,147.97,148.25,18685.0
2020-05-20 13:45:00,148.25,148.26,147.93,148.15,14462.0,148.25,148.26,147.93,148.15,14462.0
2020-05-20 13:50:00,148.14,148.15,147.94,148.0,22503.0,148.14,148.15,147.94,148.0,22503.0
2020-05-20 13:55:00,148.04,148.07,147.8,147.89,31198.0,148.04,148.07,147.8,147.89,31198.0
2020-05-20 14:00:00,147.92,148.04,147.61,147.98,43228.0,147.92,148.04,147.61,147.98,43228.0
2020-05-20 14:05:00,148.01,148.29,147.66,147.78,33055.0,148.01,148.29,147.66,147.78,33055.0
2020-05-20 14:10:00,147.85,148.2,147.8,148.0,32947.0,147.85,148.2,147.8,148.0,32947.0
2020-05-20 14:15:00,148.06,148.14,147.95,148.03,26910.0,148.06,148.14,147.95,148.03,26910.0
2020-05-20 14:20:00,148.0,148.14,147.92,148.0,29092.0,148.0,148.14,147.92,148.0,29092.0
2020-05-20 14:25:00,147.99,148.07,147.91,147.99,26921.0,147.99,148.07,147.91,147.99,26921.0
2020-05-20 14:30:00,147.97,148.19,147.96,148.0,29169.0,147.97,148.19,147.96,148.0,29169.0
2020-05-20 14:35:00,148.04,148.11,148.0,148.03,23791.0,148.04,148.11,148.0,148.03,23791.0
2020-05-20 14:40:00,148.02,148.05,146.75,146.75,65174.0,148.02,148.05,146.75,146.75,65174.0
2020-05-20 14:45:00,146.8,146.87,146.03,146.33,65425.0,146.8,146.87,146.03,146.33,65425.0
2020-05-20 14:50:00,146.3,147.11,146.25,146.78,46797.0,146.3,147.11,146.25,146.78,46797.0
2020-05-20 14:55:00,146.81,146.84,146.16,146.32,30801.0,146.81,146.84,146.16,146.32,30801.0
2020-05-20 15:00:00,146.43,146.78,146.27,146.48,33811.0,146.43,146.78,146.27,146.48,33811.0
2020-05-20 15:05:00,146.49,147.17,146.49,146.7,63331.0,146.49,147.17,146.49,146.7,63331.0
2020-05-20 15:10:00,146.69,146.89,146.08,146.25,43650.0,146.69,146.89,146.08,146.25,43650.0
2020-05-20 15:15:00,146.27,146.88,146.26,146.8,25137.0,146.27,146.88,146.26,146.8,25137.0
2020-05-20 15:20:00,146.77,146.93,146.5,146.66,26716.0,146.77,146.93,146.5,146.66,26716.0
2020-05-20 15:25:00,146.69,146.7,146.34,146.57,37679.0,146.69,146.7,146.34,146.57,37679.0
2020-05-20 15:30:00,146.55,147.3,146.49,146.83,69195.0,146.55,147.3,146.49,146.83,69195.0
2020-05-20 15:35:00,146.88,147.01,146.52,146.97,39040.0,146.88,147.01,146.52,146.97,39040.0
2020-05-20 15:40:00,146.97,147.13,146.75,147.08,54942.0,146.97,147.13,146.75,147.08,54942.0
2020-05-20 15:45:00,147.05,147.15,146.75,146.79,74605.0,147.05,147.15,146.75,146.79,74605.0
2020-05-20 15:50:00,146.8,147.13,146.76,146.99,107781.0,146.8,147.13,146.76,146.99,107781.0
2020-05-20 15:55:00,146.98,147.15,146.28,147.02,198998.0,146.98,147.15,146.28,147.02,198998.0
2020-05-21 09:30:00,142.14,144.25,139.98,143.86,426932.0,142.14,144.25,139.98,143.86,426932.0
2020-05-21 09:35:00,143.86,144.75,143.08,144.75,227840.0,143.86,144.75,143.08,144.75,227840.0
2020-05-21 09:40:00,144.68,146.5,144.25,146.49,326121.0,144.68,146.5,144.25,146.49,326121.0
2020-05-21 09:45:00,146.48,147.75,145.86,147.41,285587.0,146.48,147.75,145.86,147.41,285587.0
2020-05-21 09:50:00,147.42,147.42,145.3,145.81,187372.0,147.42,147.42,145.3,145.81,187372.0
2020-05-21 09:55:00,145.77,147.45,145.71,146.82,148918.0,145.77,147.45,145.71,146.82,148918.0
2020-05-21 10:00:00,147.01,147.06,145.31,145.59,109379.0,147.01,147.06,145.31,145.59,109379.0
2020-05-21 10:05:00,145.56,146.39,145.5,146.0,52202.0,145.56,146.39,145.5,146.0,52202.0
2020-05-21 10:10:00,145.91,146.15,144.62,145.23,89218.0,145.91,146.15,144.62,145.23,89218.0
2020-05-21 10:15:00,145.36,146.41,145.36,145.92,56176.0,145.36,146.41,145.36,145.92,56176.0
2020-05-21 10:20:00,145.93,146.09,145.06,145.38,45446.0,145.93,146.09,145.06,145.38,45446.0
2020-05-21 10:25:00,145.4,145.83,144.82,145.06,43126.0,145.4,145.83,144.82,145.06,43126.0
2020-05-21 10:30:00,144.87,145.25,144.25,144.66,48672.0,144.87,145.25,144.25,144.66,48672.0
2020-05-21 10:35:00,144.71,144.96,143.54,143.75,95231.0,144.71,144.96,143.54,143.75,95231.0
2020-05-21 10:40:00,143.74,143.74,142.19,142.83,93353.0,143.74,143.74,142.19,142.83,93353.0
2020-05-21 10:45:00,143.0,144.1,142.69,143.8,59977.0,143.0,144.1,142.69,143.8,59977.0
2020-05-21 10:50:00,143.85,144.5,143.32,143.76,75265.0,143.85,144.5,143.32,143.76,75265.0
2020-05-21 10:55:00,143.98,144.99,143.8,144.56,40517.0,143.98,144.99,143.8,144.56,40517.0
2020-05-21 11:00:00,144.62,144.96,144.26,144.34,27935.0,144.62,144.96,144.26,144.34,27935.0
2020-05-21 11:05:00,144.43,145.25,144.02,145.13,53687.0,144.43,145.25,144.02,145.13,53687.0
2020-05-21 11:10:00,145.15,145.87,144.95,145.76,98197.0,145.15,145.87,144.95,145.76,98197.0
2020-05-21 11:15:00,145.84,146.8,145.07,145.51,95919.0,145.84,146.8,145.07,145.51,95919.0
2020-05-21 11:20:00,145.51,145.51,144.0,145.03,197223.0,145.51,145.51,144.0,145.03,197223.0
2020-05-21 11:25:00,145.12,145.2,144.32,144.65,71040.0,145.12,145.2,144.32,144.65,71040.0
2020-05-21 11:30:00,144.57,145.48,144.4,144.84,48344.0,144.57,145.48,144.4,144.84,48344.0
2020-05-21 11:35:00,144.84,145.19,144.52,144.54,39957.0,144.84,145.19,144.52,144.54,39957.0
2020-05-21 11:40:00,144.63,145.0,144.32,144.89,31221.0,144.63,145.0,144.32,144.89,31221.0
2020-05-21 11:45:00,144.88,144.96,144.51,144.78,20529.0,144.88,144.96,144.51,144.78,20529.0
2020-05-21 11:50:00,144.76,144.76,144.04,144.64,37202.0,144.76,144.76,144.04,144.64,37202.0
2020-05-21 11:55:00,144.56,144.73,143.82,143.82,22404.0,144.56,144.73,143.82,143.82,22404.0
2020-05-21 12:00:00,143.83,144.26,143.73,143.8,33858.0,143.83,144.26,143.73,143.8,33858.0
2020-05-21 12:05:00,143.81,144.02,143.45,143.73,22072.0,143.81,144.02,143.45,143.73,22072.0
2020-05-21 12:10:00,143.68,144.22,143.53,144.22,22338.0,143.68,144.22,143.53,144.22,22338.0
2020-05-21 12:15:00,144.13,144.4,143.82,144.01,29851.0,144.13,144.4,143.82,144.01,29851.0
2020-05-21 12:20:00,143.94,144.46,143.88,144.38,25205.0,143.94,144.46,143.88,144.38,25205.0
2020-05-21 12:25:00,144.35,144.4,143.95,144.0,21142.0,144.35,144.4,143.95,144.0,21142.0
2020-05-21 12:30:00,144.0,144.01,143.5,143.56,17412.0,144.0,144.01,143.5,143.56,17412.0
2020-05-21 12:35:00,143.56,143.71,143.26,143.46,24703.0,143.56,143.71,143.26,143.46,24703.0
2020-05-21 12:40:00,143.52,143.85,143.35,143.36,29244.0,143.52,143.85,143.35,143.36,29244.0
2020-05-21 12:45:00,143.31,143.44,143.08,143.2,20084.0,143.31,143.44,143.08,143.2,20084.0
2020-05-21 12:50:00,143.24,143.27,142.7,142.97,26153.0,143.24,143.27,142.7,142.97,26153.0
2020-05-21 12:55:00,143.0,143.33,142.76,142.94,32860.0,143.0,143.33,142.76,142.94,32860.0
2020-05-21 13:00:00,142.96,143.03,142.48,142.6,98531.0,142.96,143.03,142.48,142.6,98531.0
2020-05-21 13:05:00,142.6,142.88,141.61,142.05,93023.0,142.6,142.88,141.61,142.05,93023.0
2020-05-21 13:10:00,142.04,142.44,141.67,142.11,88977.0,142.04,142.44,141.67,142.11,88977.0
2020-05-21 13:15:00,142.04,142.39,141.5,141.67,30480.0,142.04,142.39,141.5,141.67,30480.0
2020-05-21 13:20:00,141.76,141.76,141.35,141.38,35673.0,141.76,141.76,141.35,141.38,35673.0
2020-05-21 13:25:00,141.4,141.76,141.3,141.64,23032.0,141.4,141.76,141.3,141.64,23032.0
2020-05-21 13:30:00,141.72,142.23,141.69,142.0,30671.0,141.72,142.23,141.69,142.0,30671.0
2020-05-21 13:35:00,142.03,142.21,141.24,141.28,31860.0,142.03,142.21,141.24,141.28,31860.0
2020-05-21 13:40:00,141.28,141.58,141.06,141.38,33887.0,141.28,141.58,141.06,141.38,33887.0
2020-05-21 13:45:00,141.32,141.46,141.21,141.32,24924.0,141.32,141.46,141.21,141.32,24924.0
2020-05-21 13:50:00,141.29,141.29,140.27,140.42,71309.0,141.29,141.29,140.27,140.42,71309.0
2020-05-21 13:55:00,140.42,140.67,140.25,140.25,45959.0,140.42,140.67,140.25,140.25,45959.0
2020-05-21 14:00:00,140.32,140.57,140.13,140.52,42427.0,140.32,140.57,140.13,140.52,42427.0
2020-05-21 14:05:00,140.56,140.67,140.2,140.3,36063.0,140.56,140.67,140.2,140.3,36063.0
2020-05-21 14:10:00,140.31,140.46,139.9,140.22,74660.0,140.31,140.46,139.9,140.22,74660.0
2020-05-21 14:15:00,140.24,140.55,140.03,140.13,35106.0,140.24,140.55,140.03,140.13,35106.0
2020-05-21 14:20:00,140.15,141.07,140.15,140.69,43777.0,140.15,141.07,140.15,140.69,43777.0
2020-05-21 14:25:00,140.64,140.69,140.4,140.5,24403.0,140.64,140.69,140.4,140.5,24403.0
2020-05-21 14:30:00,140.6,140.6,140.34,140.49,28116.0,140.6,140.6,140.34,140.49,28116.0
2020-05-21 14:35:00,140.45,140.45,139.74,140.03,62502.0,140.45,140.45,139.74,140.03,62502.0
2020-05-21 14:40:00,140.1,140.33,139.81,139.87,33679.0,140.1,140.33,139.81,139.87,33679.0
2020-05-21 14:45:00,139.85,139.97,139.22,139.22,60777.0,139.85,139.97,139.22,139.22,60777.0
2020-05-21 14:50:00,139.22,139.63,139.01,139.5,94106.0,139.22,139.63,139.01,139.5,94106.0
2020-05-21 14:55:00,139.49,140.0,139.42,139.77,29460.0,139.49,140.0,139.42,139.77,29460.0
2020-05-21 15:00:00,139.76,140.1,139.72,139.95,32016.0,139.76,140.1,139.72,139.95,32016.0
2020-05-21 15:05:00,139.96,139.96,139.3,139.41,35332.0,139.96,139.96,139.3,139.41,35332.0
2020-05-21 15:10:00,139.39,139.55,139.14,139.36,54048.0,139.39,139.55,139.14,139.36,54048.0
2020-05-21 15:15:00,139.31,139.46,139.03,139.09,44406.0,139.31,139.46,139.03,139.09,44406.0
2020-05-21 15:20:00,139.05,139.18,138.66,138.92,68355.0,139.05,139.18,138.66,138.92,68355.0
2020-05-21 15:25:00,138.94,139.01,138.22,138.38,87210.0,138.94,139.01,138.22,138.38,87210.0
2020-05-21 15:30:00,138.38,138.43,137.56,137.6,123083.0,138.38,138.43,137.56,137.6,123083.0
2020-05-21 15:35:00,137.63,138.07,137.13,137.71,135326.0,137.63,138.07,137.13,137.71,135326.0
2020-05-21 15:40:00,137.71,138.16,137.63,137.88,89929.0,137.71,138.16,137.63,137.88,89929.0
2020-05-21 15:45:00,137.89,137.89,137.33,137.7,78099.0,137.89,137.89,137.33,137.7,78099.0
2020-05-21 15:50:00,137.8,138.25,137.51,137.64,139686.0,137.8,138.25,137.51,137.64,139686.0
2020-05-21 15:55:00,137.67,138.39,137.36,138.19,221664.0,137.67,138.39,137.36,138.19,221664.0
2020-05-22 09:30:00,139.65,140.1,138.77,139.79,106959.0,139.65,140.1,138.77,139.79,106959.0
2020-05-22 09:35:00,139.96,139.96,138.63,139.32,55594.0,139.96,139.96,138.63,139.32,55594.0
2020-05-22 09:40:00,139.43,140.79,139.38,140.23,48507.0,139.43,140.79,139.38,140.23,48507.0
2020-05-22 09:45:00,140.23,140.8,140.11,140.28,37316.0,140.23,140.8,140.11,140.28,37316.0
2020-05-22 09:50:00,140.33,141.03,140.07,140.77,31781.0,140.33,141.03,140.07,140.77,31781.0
2020-05-22 09:55:00,140.87,140.89,140.06,140.24,25915.0,140.87,140.89,140.06,140.24,25915.0
2020-05-22 10:00:00,140.18,140.88,140.12,140.4,33022.0,140.18,140.88,140.12,140.4,33022.0
2020-05-22 10:05:00,140.44,140.54,139.8,140.04,21469.0,140.44,140.54,139.8,140.04,21469.0
2020-05-22 10:10:00,139.96,140.25,139.85,140.13,34695.0,139.96,140.25,139.85,140.13,34695.0
2020-05-22 10:15:00,140.1,140.11,139.56,139.65,26139.0,140.1,140.11,139.56,139.65,26139.0
2020-05-22 10:20:00,139.72,140.16,139.67,140.11,19707.0,139.72,140.16,139.67,140.11,19707.0
2020-05-22 10:25:00,140.07,140.17,139.9,140.05,12949.0,140.07,140.17,139.9,140.05,12949.0
2020-05-22 10:30:00,140.0,140.09,139.69,139.99,21755.0,140.0,140.09,139.69,139.99,21755.0
2020-05-22 10:35:00,139.97,140.13,139.91,140.12,13483.0,139.97,140.13,139.91,140.12,13483.0
2020-05-22 10:40:00,140.15,140.36,140.0,140.23,14621.0,140.15,140.36,140.0,140.23,14621.0
2020-05-22 10:45:00,140.24,140.69,140.23,140.48,14521.0,140.24,140.69,140.23,140.48,14521.0
2020-05-22 10:50:00,140.49,140.62,140.3,140.44,21655.0,140.49,140.62,140.3,140.44,21655.0
2020-05-22 10:55:00,140.44,140.47,140.1,140.24,13558.0,140.44,140.47,140.1,140.24,13558.0
2020-05-22 11:00:00,140.22,140.22,139.78,139.83,28879.0,140.22,140.22,139.78,139.83,28879.0
2020-05-22 11:05:00,139.88,140.2,139.83,140.14,16100.0,139.88,140.2,139.83,140.14,16100.0
2020-05-22 11:10:00,140.12,140.22,139.95,140.09,8900.0,140.12,140.22,139.95,140.09,8900.0
2020-05-22 11:15:00,140.06,140.25,139.87,140.25,13260.0,140.06,140.25,139.87,140.25,13260.0
2020-05-22 11:20:00,140.21,140.25,140.02,140.02,12003.0,140.21,140.25,140.02,140.02,12003.0
2020-05-22 11:25:00,140.07,140.37,139.94,140.33,13795.0,140.07,140.37,139.94,140.33,13795.0
2020-05-22 11:30:00,140.42,140.66,140.33,140.62,17166.0,140.42,140.66,140.33,140.62,17166.0
2020-05-22 11:35:00,140.62,140.98,140.61,140.85,21894.0,140.62,140.98,140.61,140.85,21894.0
2020-05-22 11:40:00,140.92,141.4,140.85,141.35,29494.0,140.92,141.4,140.85,141.35,29494.0
2020-05-22 11:45:00,141.37,141.5,140.82,140.85,28474.0,141.37,141.5,140.82,140.85,28474.0
2020-05-22 11:50:00,140.92,141.07,140.61,140.65,17120.0,140.92,141.07,140.61,140.65,17120.0
2020-05-22 11:55:00,140.65,140.82,140.53,140.58,12681.0,140.65,140.82,140.53,140.58,12681.0
2020-05-22 12:00:00,140.59,140.68,140.34,140.41,15641.0,140.59,140.68,140.34,140.41,15641.0
2020-05-22 12:05:00,140.43,140.67,140.38,140.63,10253.0,140.43,140.67,140.38,140.63,10253.0
2020-05-22 12:10:00,140.6,140.93,140.52,140.92,16904.0,140.6,140.93,140.52,140.92,16904.0
2020-05-22 12:15:00,140.94,140.95,140.7,140.74,22941.0,140.94,140.95,140.7,140.74,22941.0
2020-05-22 12:20:00,140.7,140.81,140.46,140.5,18806.0,140.7,140.81,140.46,140.5,18806.0
2020-05-22 12:25:00,140.6,140.75,140.48,140.48,7332.0,140.6,140.75,140.48,140.48,7332.0
2020-05-22 12:30:00,140.45,140.57,140.25,140.36,11698.0,140.45,140.57,140.25,140.36,11698.0
2020-05-22 12:35:00,140.32,140.72,140.3,140.67,7520.0,140.32,140.72,140.3,140.67,7520.0
2020-05-22 12:40:00,140.69,140.91,140.63,140.74,16042.0,140.69,140.91,140.63,140.74,16042.0
2020-05-22 12:45:00,140.74,140.84,140.51,140.51,12656.0,140.74,140.84,140.51,140.51,12656.0
2020-05-22 12:50:00,140.51,140.57,140.12,140.4,17118.0,140.51,140.57,140.12,140.4,17118.0
2020-05-22 12:55:00,140.4,140.59,140.26,140.38,10514.0,140.4,140.59,140.26,140.38,10514.0
2020-05-22 13:00:00,140.37,140.5,140.16,140.5,8985.0,140.37,140.5,140.16,140.5,8985.0
2020-05-22 13:05:00,140.48,140.51,140.0,140.08,20073.0,140.48,140.51,140.0,140.08,20073.0
2020-05-22 13:10:00,140.06,140.15,139.66,139.95,20048.0,140.06,140.15,139.66,139.95,20048.0
2020-05-22 13:15:00,139.93,140.32,139.92,140.02,15917.0,139.93,140.32,139.92,140.02,15917.0
2020-05-22 13:20:00,140.02,140.23,139.96,140.05,9706.0,140.02,140.23,139.96,140.05,9706.0
2020-05-22 13:25:00,140.08,140.15,139.9,140.02,7440.0,140.08,140.15,139.9,140.02,7440.0
2020-05-22 13:30:00,140.01,140.1,139.85,139.85,7367.0,140.01,140.1,139.85,139.85,7367.0
2020-05-22 13:35:00,139.85,140.02,139.77,139.89,9334.0,139.85,140.02,139.77,139.89,9334.0
2020-05-22 13:40:00,139.89,140.33,139.88,140.3,20427.0,139.89,140.33,139.88,140.3,20427.0
2020-05-22 13:45:00,140.32,140.37,140.13,140.25,12203.0,140.32,140.37,140.13,140.25,12203.0
2020-05-22 13:50:00,140.21,140.28,140.12,140.21,6287.0,140.21,140.28,140.12,140.21,6287.0
2020-05-22 13:55:00,140.19,140.44,140.18,140.32,10322.0,140.19,140.44,140.18,140.32,10322.0
2020-05-22 14:00:00,140.33,140.42,140.18,140.42,8233.0,140.33,140.42,140.18,140.42,8233.0
2020-05-22 14:05:00,140.37,140.48,140.28,140.41,7594.0,140.37,140.48,140.28,140.41,7594.0
2020-05-22 14:10:00,140.35,140.48,140.28,140.38,8763.0,140.35,140.48,140.28,140.38,8763.0
2020-05-22 14:15:00,140.44,140.47,140.37,140.42,7721.0,140.44,140.47,140.37,140.42,7721.0
2020-05-22 14:20:00,140.41,140.55,140.37,140.48,8555.0,140.41,140.55,140.37,140.48,8555.0
2020-05-22 14:25:00,140.51,140.56,140.41,140.47,9922.0,140.51,140.56,140.41,140.47,9922.0
2020-05-22 14:30:00,140.47,140.6,140.43,140.54,14609.0,140.47,140.6,140.43,140.54,14609.0
2020-05-22 14:35:00,140.54,140.62,140.45,140.49,11945.0,140.54,140.62,140.45,140.49,11945.0
2020-05-22 14:40:00,140.49,140.51,140.23,140.28,21025.0,140.49,140.51,140.23,140.28,21025.0
2020-05-22 14:45:00,140.25,140.34,140.03,140.11,10731.0,140.25,140.34,140.03,140.11,10731.0
2020-05-22 14:50:00,140.07,140.08,139.83,139.88,17237.0,140.07,140.08,139.83,139.88,17237.0
2020-05-22 14:55:00,139.88,140.18,139.85,140.08,15923.0,139.88,140.18,139.85,140.08,15923.0
2020-05-22 15:00:00,140.06,140.12,140.0,140.09,13341.0,140.06,140.12,140.0,140.09,13341.0
2020-05-22 15:05:00,140.07,140.13,139.81,139.91,15631.0,140.07,140.13,139.81,139.91,15631.0
2020-05-22 15:10:00,139.91,139.92,139.67,139.69,18562.0,139.91,139.92,139.67,139.69,18562.0
2020-05-22 15:15:00,139.65,139.83,139.57,139.59,22719.0,139.65,139.83,139.57,139.59,22719.0
2020-05-22 15:20:00,139.6,139.7,139.41,139.51,19623.0,139.6,139.7,139.41,139.51,19623.0
2020-05-22 15:25:00,139.53,139.61,139.41,139.61,11706.0,139.53,139.61,139.41,139.61,11706.0
2020-05-22 15:30:00,139.63,139.88,139.58,139.77,16246.0,139.63,139.88,139.58,139.77,16246.0
2020-05-22 15:35:00,139.78,139.79,139.49,139.63,23253.0,139.78,139.79,139.49,139.63,23253.0
2020-05-22 15:40:00,139.67,139.86,139.5,139.76,23984.0,139.67,139.86,139.5,139.76,23984.0
2020-05-22 15:45:00,139.75,140.52,139.63,140.47,64415.0,139.75,140.52,139.63,140.47,64415.0
2020-05-22 15:50:00,140.5,140.64,140.32,140.48,70157.0,140.5,140.64,140.32,140.48,70157.0
2020-05-22 15:55:00,140.41,140.65,140.31,140.51,83352.0,140.41,140.65,140.31,140.51,83352.0
2020-05-26 09:30:00,142.44,142.75,141.2,141.25,118034.0,142.44,142.75,141.2,141.25,118034.0
2020-05-26 09:35:00,141.27,141.83,140.05,140.31,64562.0,141.27,141.83,140.05,140.31,64562.0
2020-05-26 09:40:00,140.28,141.0,139.99,140.35,48459.0,140.28,141.0,139.99,140.35,48459.0
2020-05-26 09:45:00,140.37,140.68,139.49,139.65,37167.0,140.37,140.68,139.49,139.65,37167.0
2020-05-26 09:50:00,139.63,139.65,138.65,138.78,136665.0,139.63,139.65,138.65,138.78,136665.0
2020-05-26 09:55:00,138.7,138.7,137.14,137.68,90824.0,138.7,138.7,137.14,137.68,90824.0
2020-05-26 10:00:00,137.69,138.0,136.87,137.24,108918.0,137.69,138.0,136.87,137.24,108918.0
2020-05-26 10:05:00,137.25,137.35,136.11,136.3,200262.0,137.25,137.35,136.11,136.3,200262.0
2020-05-26 10:10:00,136.29,136.48,135.66,135.91,122361.0,136.29,136.48,135.66,135.91,122361.0
2020-05-26 10:15:00,135.98,136.55,135.79,136.1,99590.0,135.98,136.55,135.79,136.1,99590.0
2020-05-26 10:20:00,136.12,136.6,135.77,136.5,92351.0,136.12,136.6,135.77,136.5,92351.0
2020-05-26 10:25:00,136.5,136.51,135.54,135.76,67771.0,136.5,136.51,135.54,135.76,67771.0
2020-05-26 10:30:00,135.83,135.84,135.32,135.58,40011.0,135.83,135.84,135.32,135.58,40011.0
2020-05-26 10:35:00,135.58,136.22,135.37,135.88,52411.0,135.58,136.22,135.37,135.88,52411.0
2020-05-26 10:40:00,135.89,135.89,135.36,135.87,41911.0,135.89,135.89,135.36,135.87,41911.0
2020-05-26 10:45:00,135.85,135.85,135.11,135.34,55279.0,135.85,135.85,135.11,135.34,55279.0
2020-05-26 10:50:00,135.34,135.78,135.11,135.68,68923.0,135.34,135.78,135.11,135.68,68923.0
2020-05-26 10:55:00,135.7,135.87,135.22,135.34,55359.0,135.7,135.87,135.22,135.34,55359.0
2020-05-26 11:00:00,135.34,135.43,135.15,135.2,25559.0,135.34,135.43,135.15,135.2,25559.0
2020-05-26 11:05:00,135.2,135.31,134.45,135.23,66665.0,135.2,135.31,134.45,135.23,66665.0
2020-05-26 11:10:00,135.13,135.25,134.69,135.0,43576.0,135.13,135.25,134.69,135.0,43576.0
2020-05-26 11:15:00,134.94,135.05,134.53,134.8,48325.0,134.94,135.05,134.53,134.8,48325.0
2020-05-26 11:20:00,134.8,135.6,134.65,135.37,60624.0,134.8,135.6,134.65,135.37,60624.0
2020-05-26 11:25:00,135.46,135.51,134.57,134.94,25521.0,135.46,135.51,134.57,134.94,25521.0
2020-05-26 11:30:00,134.94,135.0,134.43,134.48,46043.0,134.94,135.0,134.43,134.48,46043.0
2020-05-26 11:35:00,134.53,134.74,134.23,134.64,34098.0,134.53,134.74,134.23,134.64,34098.0
2020-05-26 11:40:00,134.67,134.75,133.37,133.54,51811.0,134.67,134.75,133.37,133.54,51811.0
2020-05-26 11:45:00,133.75,134.21,133.54,133.88,50151.0,133.75,134.21,133.54,133.88,50151.0
2020-05-26 11:50:00,133.9,134.1,133.64,133.74,37944.0,133.9,134.1,133.64,133.74,37944.0
2020-05-26 11:55:00,133.83,134.01,133.59,133.61,41324.0,133.83,134.01,133.59,133.61,41324.0
2020-05-26 12:00:00,133.61,134.28,133.6,134.19,45116.0,133.61,134.28,133.6,134.19,45116.0
2020-05-26 12:05:00,134.13,134.17,133.87,133.87,11922.0,134.13,134.17,133.87,133.87,11922.0
2020-05-26 12:10:00,133.88,134.36,133.84,134.09,27176.0,133.88,134.36,133.84,134.09,27176.0
2020-05-26 12:15:00,134.1,134.17,133.54,133.72,31918.0,134.1,134.17,133.54,133.72,31918.0
2020-05-26 12:20:00,133.71,133.78,133.31,133.34,63414.0,133.71,133.78,133.31,133.34,63414.0
2020-05-26 12:25:00,133.34,133.82,133.22,133.67,33046.0,133.34,133.82,133.22,133.67,33046.0
2020-05-26 12:30:00,133.68,133.73,133.5,133.53,19017.0,133.68,133.73,133.5,133.53,19017.0
2020-05-26 12:35:00,133.52,133.87,133.36,133.78,39095.0,133.52,133.87,133.36,133.78,39095.0
2020-05-26 12:40:00,133.67,133.68,133.41,133.44,20043.0,133.67,133.68,133.41,133.44,20043.0
2020-05-26 12:45:00,133.45,133.68,133.06,133.07,31432.0,133.45,133.68,133.06,133.07,31432.0
2020-05-26 12:50:00,133.12,133.48,133.1,133.1,17760.0,133.12,133.48,133.1,133.1,17760.0
2020-05-26 12:55:00,133.14,133.48,132.88,133.44,52818.0,133.14,133.48,132.88,133.44,52818.0
2020-05-26 13:00:00,133.46,133.64,133.4,133.54,47192.0,133.46,133.64,133.4,133.54,47192.0
2020-05-26 13:05:00,133.53,133.58,133.35,133.38,27777.0,133.53,133.58,133.35,133.38,27777.0
2020-05-26 13:10:00,133.32,133.37,132.9,133.03,41508.0,133.32,133.37,132.9,133.03,41508.0
2020-05-26 13:15:00,133.08,133.55,133.08,133.49,30024.0,133.08,133.55,133.08,133.49,30024.0
2020-05-26 13:20:00,133.47,133.57,133.21,133.43,19739.0,133.47,133.57,133.21,133.43,19739.0
2020-05-26 13:25:00,133.44,133.5,133.21,133.5,12537.0,133.44,133.5,133.21,133.5,12537.0
2020-05-26 13:30:00,133.54,133.6,133.35,133.55,17986.0,133.54,133.6,133.35,133.55,17986.0
2020-05-26 13:35:00,133.44,133.49,133.13,133.13,13509.0,133.44,133.49,133.13,133.13,13509.0
2020-05-26 13:40:00,133.16,133.35,132.91,133.07,45376.0,133.16,133.35,132.91,133.07,45376.0
2020-05-26 13:45:00,133.08,133.14,132.75,133.12,53610.0,133.08,133.14,132.75,133.12,53610.0
2020-05-26 13:50:00,133.08,133.22,132.76,132.98,43881.0,133.08,133.22,132.76,132.98,43881.0
2020-05-26 13:55:00,133.0,133.22,132.95,133.13,16115.0,133.0,133.22,132.95,133.13,16115.0
2020-05-26 14:00:00,133.15,133.21,132.55,132.7,53644.0,133.15,133.21,132.55,132.7,53644.0
2020-05-26 14:05:00,132.69,132.82,132.59,132.65,32596.0,132.69,132.82,132.59,132.65,32596.0
2020-05-26 14:10:00,132.7,132.93,132.67,132.68,18816.0,132.7,132.93,132.67,132.68,18816.0
2020-05-26 14:15:00,132.68,132.94,132.61,132.68,20280.0,132.68,132.94,132.61,132.68,20280.0
2020-05-26 14:20:00,132.7,132.77,132.56,132.67,18714.0,132.7,132.77,132.56,132.67,18714.0
2020-05-26 14:25:00,132.64,132.79,132.47,132.57,25145.0,132.64,132.79,132.47,132.57,25145.0
2020-05-26 14:30:00,132.59,133.0,132.58,132.78,31979.0,132.59,133.0,132.58,132.78,31979.0
2020-05-26 14:35:00,132.81,132.81,132.57,132.67,31095.0,132.81,132.81,132.57,132.67,31095.0
2020-05-26 14:40:00,132.66,132.71,132.4,132.42,25007.0,132.66,132.71,132.4,132.42,25007.0
2020-05-26 14:45:00,132.42,132.56,132.21,132.3,29836.0,132.42,132.56,132.21,132.3,29836.0
2020-05-26 14:50:00,132.3,132.56,132.2,132.35,32778.0,132.3,132.56,132.2,132.35,32778.0
2020-05-26 14:55:00,132.32,132.39,132.26,132.39,39785.0,132.32,132.39,132.26,132.39,39785.0
2020-05-26 15:00:00,132.42,132.52,132.01,132.05,113580.0,132.42,132.52,132.01,132.05,113580.0
2020-05-26 15:05:00,132.03,132.17,131.77,131.9,71019.0,132.03,132.17,131.77,131.9,71019.0
2020-05-26 15:10:00,131.88,132.09,131.77,131.88,35216.0,131.88,132.09,131.77,131.88,35216.0
2020-05-26 15:15:00,131.9,131.92,131.38,131.38,95322.0,131.9,131.92,131.38,131.38,95322.0
2020-05-26 15:20:00,131.43,131.48,131.25,131.28,74619.0,131.43,131.48,131.25,131.28,74619.0
2020-05-26 15:25:00,131.26,131.33,131.0,131.05,54347.0,131.26,131.33,131.0,131.05,54347.0
2020-05-26 15:30:00,131.03,131.18,130.81,130.9,102372.0,131.03,131.18,130.81,130.9,102372.0
2020-05-26 15:35:00,130.92,131.18,130.75,130.77,63635.0,130.92,131.18,130.75,130.77,63635.0
2020-05-26 15:40:00,130.75,130.95,130.5,130.57,92743.0,130.75,130.95,130.5,130.57,92743.0
2020-05-26 15:45:00,130.54,130.7,130.25,130.34,110600.0,130.54,130.7,130.25,130.34,110600.0
2020-05-26 15:50:00,130.37,130.84,130.25,130.25,113514.0,130.37,130.84,130.25,130.25,113514.0
2020-05-26 15:55:00,130.25,130.43,129.81,130.23,366473.0,130.25,130.43,129.81,130.23,366473.0
2020-05-27 09:30:00,130.22,130.69,127.09,127.48,245416.0,130.22,130.69,127.09,127.48,245416.0
2020-05-27 09:35:00,127.48,128.5,126.56,128.2,253025.0,127.48,128.5,126.56,128.2,253025.0
2020-05-27 09:40:00,128.04,129.71,128.02,128.83,183304.0,128.04,129.71,128.02,128.83,183304.0
2020-05-27 09:45:00,128.93,129.92,128.81,129.76,120831.0,128.93,129.92,128.81,129.76,120831.0
2020-05-27 09:50:00,129.78,130.84,129.66,130.12,85494.0,129.78,130.84,129.66,130.12,85494.0
2020-05-27 09:55:00,130.21,130.92,129.65,130.24,61861.0,130.21,130.92,129.65,130.24,61861.0
2020-05-27 10:00:00,130.25,130.25,128.86,129.17,61696.0,130.25,130.25,128.86,129.17,61696.0
2020-05-27 10:05:00,129.19,130.64,129.13,130.61,42693.0,129.19,130.64,129.13,130.61,42693.0
2020-05-27 10:10:00,130.55,130.78,130.22,130.43,60520.0,130.55,130.78,130.22,130.43,60520.0
2020-05-27 10:15:00,130.52,131.13,129.95,130.22,51522.0,130.52,131.13,129.95,130.22,51522.0
2020-05-27 10:20:00,130.2,130.42,129.38,129.53,40198.0,130.2,130.42,129.38,129.53,40198.0
2020-05-27 10:25:00,129.5,130.04,129.4,129.89,61452.0,129.5,130.04,129.4,129.89,61452.0
2020-05-27 10:30:00,129.81,130.66,129.69,130.25,59019.0,129.81,130.66,129.69,130.25,59019.0
2020-05-27 10:35:00,130.23,131.06,130.03,130.03,43210.0,130.23,131.06,130.03,130.03,43210.0
2020-05-27 10:40:00,130.05,130.06,129.5,129.85,51616.0,130.05,130.06,129.5,129.85,51616.0
2020-05-27 10:45:00,129.84,129.84,128.84,128.93,66421.0,129.84,129.84,128.84,128.93,66421.0
2020-05-27 10:50:00,128.86,129.16,128.62,129.04,28882.0,128.86,129.16,128.62,129.04,28882.0
2020-05-27 10:55:00,129.02,129.06,128.34,128.58,31274.0,129.02,129.06,128.34,128.58,31274.0
2020-05-27 11:00:00,128.52,128.55,128.14,128.14,34769.0,128.52,128.55,128.14,128.14,34769.0
2020-05-27 11:05:00,128.16,129.0,127.92,128.63,30982.0,128.16,129.0,127.92,128.63,30982.0
2020-05-27 11:10:00,128.62,129.36,128.56,129.33,27962.0,128.62,129.36,128.56,129.33,27962.0
2020-05-27 11:15:00,129.29,129.78,129.16,129.77,27223.0,129.29,129.78,129.16,129.77,27223.0
2020-05-27 11:20:00,129.78,130.3,129.7,130.18,35236.0,129.78,130.3,129.7,130.18,35236.0
2020-05-27 11:25:00,130.18,130.6,130.09,130.46,34812.0,130.18,130.6,130.09,130.46,34812.0
2020-05-27 11:30:00,130.42,130.73,130.34,130.41,31845.0,130.42,130.73,130.34,130.41,31845.0
2020-05-27 11:35:00,130.42,130.73,130.08,130.28,47707.0,130.42,130.73,130.08,130.28,47707.0
2020-05-27 11:40:00,130.28,130.71,130.28,130.53,16068.0,130.28,130.71,130.28,130.53,16068.0
2020-05-27 11:45:00,130.56,131.37,130.55,131.33,42416.0,130.56,131.37,130.55,131.33,42416.0
2020-05-27 11:50:00,131.35,131.35,130.84,131.19,23979.0,131.35,131.35,130.84,131.19,23979.0
2020-05-27 11:55:00,131.12,131.62,131.11,131.56,37461.0,131.12,131.62,131.11,131.56,37461.0
2020-05-27 12:00:00,131.56,131.88,131.4,131.88,57975.0,131.56,131.88,131.4,131.88,57975.0
2020-05-27 12:05:00,131.86,132.32,131.81,132.32,49587.0,131.86,132.32,131.81,132.32,49587.0
2020-05-27 12:10:00,132.31,132.39,131.78,131.9,27126.0,132.31,132.39,131.78,131.9,27126.0
2020-05-27 12:15:00,131.91,132.14,131.64,131.67,31092.0,131.91,132.14,131.64,131.67,31092.0
2020-05-27 12:20:00,131.73,132.14,131.51,132.07,32080.0,131.73,132.14,131.51,132.07,32080.0
2020-05-27 12:25:00,132.14,132.5,132.1,132.47,47328.0,132.14,132.5,132.1,132.47,47328.0
2020-05-27 12:30:00,132.43,133.06,132.43,132.83,81183.0,132.43,133.06,132.43,132.83,81183.0
2020-05-27 12:35:00,132.8,132.86,132.17,132.2,42654.0,132.8,132.86,132.17,132.2,42654.0
2020-05-27 12:40:00,132.31,132.47,131.91,132.07,34481.0,132.31,132.47,131.91,132.07,34481.0
2020-05-27 12:45:00,132.22,132.71,132.15,132.59,31895.0,132.22,132.71,132.15,132.59,31895.0
2020-05-27 12:50:00,132.6,132.71,132.41,132.43,18156.0,132.6,132.71,132.41,132.43,18156.0
2020-05-27 12:55:00,132.45,132.61,132.36,132.36,50987.0,132.45,132.61,132.36,132.36,50987.0
2020-05-27 13:00:00,132.36,133.23,132.09,133.17,91902.0,132.36,133.23,132.09,133.17,91902.0
2020-05-27 13:05:00,133.18,133.28,132.57,132.57,29586.0,133.18,133.28,132.57,132.57,29586.0
2020-05-27 13:10:00,132.65,132.93,132.56,132.58,26178.0,132.65,132.93,132.56,132.58,26178.0
2020-05-27 13:15:00,132.56,132.78,132.35,132.62,15782.0,132.56,132.78,132.35,132.62,15782.0
2020-05-27 13:20:00,132.66,132.66,132.22,132.23,15424.0,132.66,132.66,132.22,132.23,15424.0
2020-05-27 13:25:00,132.32,132.44,132.2,132.28,5787.0,132.32,132.44,132.2,132.28,5787.0
2020-05-27 13:30:00,132.21,132.3,131.75,131.8,22590.0,132.21,132.3,131.75,131.8,22590.0
2020-05-27 13:35:00,131.79,132.05,131.78,131.92,25959.0,131.79,132.05,131.78,131.92,25959.0
2020-05-27 13:40:00,131.88,131.88,131.74,131.82,12391.0,131.88,131.88,131.74,131.82,12391.0
2020-05-27 13:45:00,131.82,131.9,131.52,131.71,17610.0,131.82,131.9,131.52,131.71,17610.0
2020-05-27 13:50:00,131.73,132.07,131.73,131.78,29492.0,131.73,132.07,131.73,131.78,29492.0
2020-05-27 13:55:00,131.77,132.05,131.66,132.03,43674.0,131.77,132.05,131.66,132.03,43674.0
2020-05-27 14:00:00,132.03,132.72,131.94,132.67,46215.0,132.03,132.72,131.94,132.67,46215.0
2020-05-27 14:05:00,132.61,132.8,132.61,132.69,33540.0,132.61,132.8,132.61,132.69,33540.0
2020-05-27 14:10:00,132.69,133.72,132.64,133.63,56244.0,132.69,133.72,132.64,133.63,56244.0
2020-05-27 14:15:00,133.62,134.05,133.42,133.91,45293.0,133.62,134.05,133.42,133.91,45293.0
2020-05-27 14:20:00,133.89,133.9,133.42,133.71,89555.0,133.89,133.9,133.42,133.71,89555.0
2020-05-27 14:25:00,133.67,133.79,133.53,133.75,18107.0,133.67,133.79,133.53,133.75,18107.0
2020-05-27 14:30:00,133.73,134.03,133.64,133.81,25811.0,133.73,134.03,133.64,133.81,25811.0
2020-05-27 14:35:00,133.85,133.87,133.66,133.68,12825.0,133.85,133.87,133.66,133.68,12825.0
2020-05-27 14:40:00,133.69,133.87,133.67,133.73,40958.0,133.69,133.87,133.67,133.73,40958.0
2020-05-27 14:45:00,133.75,134.02,133.71,133.96,109936.0,133.75,134.02,133.71,133.96,109936.0
2020-05-27 14:50:00,133.92,134.06,133.92,134.05,19079.0,133.92,134.06,133.92,134.05,19079.0
2020-05-27 14:55:00,134.05,134.29,133.99,134.16,31444.0,134.05,134.29,133.99,134.16,31444.0
2020-05-27 15:00:00,134.12,134.21,133.88,134.1,22874.0,134.12,134.21,133.88,134.1,22874.0
2020-05-27 15:05:00,134.09,134.26,134.03,134.26,15181.0,134.09,134.26,134.03,134.26,15181.0
2020-05-27 15:10:00,134.25,134.26,134.06,134.15,19923.0,134.25,134.26,134.06,134.15,19923.0
2020-05-27 15:15:00,134.15,134.26,134.08,134.26,16198.0,134.15,134.26,134.08,134.26,16198.0
2020-05-27 15:20:00,134.26,134.26,134.14,134.16,18730.0,134.26,134.26,134.14,134.16,18730.0
2020-05-27 15:25:00,134.16,134.23,134.06,134.13,40888.0,134.16,134.23,134.06,134.13,40888.0
2020-05-27 15:30:00,134.13,134.18,133.96,134.0,38390.0,134.13,134.18,133.96,134.0,38390.0
2020-05-27 15:35:00,134.01,134.21,133.69,134.15,40808.0,134.01,134.21,133.69,134.15,40808.0
2020-05-27 15:40:00,134.15,134.41,134.15,134.3,41415.0,134.15,134.41,134.15,134.3,41415.0
2020-05-27 15:45:00,134.3,134.38,134.13,134.32,59835.0,134.3,134.38,134.13,134.32,59835.0
2020-05-27 15:50:00,134.35,134.64,134.32,134.5,85296.0,134.35,134.64,134.32,134.5,85296.0
2020-05-27 15:55:00,134.51,134.7,134.37,134.52,130210.0,134.51,134.7,134.37,134.52,130210.0
2020-05-28 09:30:00,133.8,135.04,133.8,134.22,67475.0,133.8,135.04,133.8,134.22,67475.0
2020-05-28 09:35:00,134.12,134.63,133.73,133.95,30898.0,134.12,134.63,133.73,133.95,30898.0
2020-05-28 09:40:00,133.95,134.6,133.57,134.42,21368.0,133.95,134.6,133.57,134.42,21368.0
2020-05-28 09:45:00,134.42,134.42,133.79,133.87,36812.0,134.42,134.42,133.79,133.87,36812.0
2020-05-28 09:50:00,133.87,134.4,133.86,134.4,21103.0,133.87,134.4,133.86,134.4,21103.0
2020-05-28 09:55:00,134.38,134.6,134.16,134.33,12916.0,134.38,134.6,134.16,134.33,12916.0
2020-05-28 10:00:00,134.25,134.75,134.19,134.45,17977.0,134.25,134.75,134.19,134.45,17977.0
2020-05-28 10:05:00,134.39,135.14,134.23,134.99,27595.0,134.39,135.14,134.23,134.99,27595.0
2020-05-28 10:10:00,135.03,135.33,134.86,135.03,31253.0,135.03,135.33,134.86,135.03,31253.0
2020-05-28 10:15:00,135.03,135.25,134.74,134.94,17009.0,135.03,135.25,134.74,134.94,17009.0
2020-05-28 10:20:00,134.87,135.06,134.7,134.75,15206.0,134.87,135.06,134.7,134.75,15206.0
2020-05-28 10:25:00,134.81,135.32,134.8,135.1,18798.0,134.81,135.32,134.8,135.1,18798.0
2020-05-28 10:30:00,135.16,135.55,135.14,135.47,48622.0,135.16,135.55,135.14,135.47,48622.0
2020-05-28 10:35:00,135.52,135.56,135.33,135.53,17954.0,135.52,135.56,135.33,135.53,17954.0
2020-05-28 10:40:00,135.53,135.74,135.38,135.55,16742.0,135.53,135.74,135.38,135.55,16742.0
2020-05-28 10:45:00,135.6,135.8,135.55,135.63,14695.0,135.6,135.8,135.55,135.63,14695.0
2020-05-28 10:50:00,135.62,135.8,135.51,135.8,9344.0,135.62,135.8,135.51,135.8,9344.0
2020-05-28 10:55:00,135.77,136.06,135.65,136.06,14938.0,135.77,136.06,135.65,136.06,14938.0
2020-05-28 11:00:00,136.05,136.28,135.89,135.89,22897.0,136.05,136.28,135.89,135.89,22897.0
2020-05-28 11:05:00,135.89,136.3,135.83,136.16,14776.0,135.89,136.3,135.83,136.16,14776.0
2020-05-28 11:10:00,136.07,136.09,135.55,135.85,21198.0,136.07,136.09,135.55,135.85,21198.0
2020-05-28 11:15:00,135.88,135.93,135.5,135.62,16839.0,135.88,135.93,135.5,135.62,16839.0
2020-05-28 11:20:00,135.59,135.59,135.17,135.17,23721.0,135.59,135.59,135.17,135.17,23721.0
2020-05-28 11:25:00,135.03,135.05,134.79,134.94,23329.0,135.03,135.05,134.79,134.94,23329.0
2020-05-28 11:30:00,134.94,134.94,134.36,134.63,10799.0,134.94,134.94,134.36,134.63,10799.0
2020-05-28 11:35:00,134.55,134.74,134.41,134.5,11422.0,134.55,134.74,134.41,134.5,11422.0
2020-05-28 11:40:00,134.45,135.06,134.45,135.06,8801.0,134.45,135.06,134.45,135.06,8801.0
2020-05-28 11:45:00,135.02,135.39,135.02,135.31,10971.0,135.02,135.39,135.02,135.31,10971.0
2020-05-28 11:50:00,135.37,135.6,135.26,135.36,8807.0,135.37,135.6,135.26,135.36,8807.0
2020-05-28 11:55:00,135.41,135.78,135.33,135.73,27658.0,135.41,135.78,135.33,135.73,27658.0
2020-05-28 12:00:00,135.74,135.83,135.5,135.52,12794.0,135.74,135.83,135.5,135.52,12794.0
2020-05-28 12:05:00,135.57,135.78,135.57,135.68,7051.0,135.57,135.78,135.57,135.68,7051.0
2020-05-28 12:10:00,135.69,135.84,135.61,135.8,7047.0,135.69,135.84,135.61,135.8,7047.0
2020-05-28 12:15:00,135.77,136.12,135.76,136.07,15336.0,135.77,136.12,135.76,136.07,15336.0
2020-05-28 12:20:00,136.08,136.31,136.07,136.25,19461.0,136.08,136.31,136.07,136.25,19461.0
2020-05-28 12:25:00,136.27,136.29,136.01,136.23,17789.0,136.27,136.29,136.01,136.23,17789.0
2020-05-28 12:30:00,136.25,136.37,135.9,135.9,43522.0,136.25,136.37,135.9,135.9,43522.0
2020-05-28 12:35:00,135.9,136.08,135.84,135.91,9272.0,135.9,136.08,135.84,135.91,9272.0
2020-05-28 12:40:00,135.88,136.05,135.85,135.93,12108.0,135.88,136.05,135.85,135.93,12108.0
2020-05-28 12:45:00,135.97,136.06,135.84,135.84,17220.0,135.97,136.06,135.84,135.84,17220.0
2020-05-28 12:50:00,135.88,136.23,135.88,136.19,16933.0,135.88,136.23,135.88,136.19,16933.0
2020-05-28 12:55:00,136.19,136.32,136.05,136.17,20549.0,136.19,136.32,136.05,136.17,20549.0
2020-05-28 13:00:00,136.17,136.49,136.11,136.29,27998.0,136.17,136.49,136.11,136.29,27998.0
2020-05-28 13:05:00,136.29,136.4,136.15,136.2,27982.0,136.29,136.4,136.15,136.2,27982.0
2020-05-28 13:10:00,136.23,136.35,136.15,136.26,18011.0,136.23,136.35,136.15,136.26,18011.0
2020-05-28 13:15:00,136.27,136.3,136.14,136.3,9720.0,136.27,136.3,136.14,136.3,9720.0
2020-05-28 13:20:00,136.33,136.52,136.21,136.48,26684.0,136.33,136.52,136.21,136.48,26684.0
2020-05-28 13:25:00,136.44,136.55,136.43,136.5,12713.0,136.44,136.55,136.43,136.5,12713.0
2020-05-28 13:30:00,136.53,136.54,136.27,136.27,14032.0,136.53,136.54,136.27,136.27,14032.0
2020-05-28 13:35:00,136.3,136.5,136.29,136.46,5627.0,136.3,136.5,136.29,136.46,5627.0
2020-05-28 13:40:00,136.46,136.53,136.4,136.5,12142.0,136.46,136.53,136.4,136.5,12142.0
2020-05-28 13:45:00,136.47,136.5,136.29,136.3,15014.0,136.47,136.5,136.29,136.3,15014.0
2020-05-28 13:50:00,136.3,136.3,135.85,136.0,25942.0,136.3,136.3,135.85,136.0,25942.0
2020-05-28 13:55:00,136.07,136.08,135.66,135.81,19182.0,136.07,136.08,135.66,135.81,19182.0
2020-05-28 14:00:00,135.82,135.94,135.76,135.84,9864.0,135.82,135.94,135.76,135.84,9864.0
2020-05-28 14:05:00,135.82,135.89,135.56,135.56,11698.0,135.82,135.89,135.56,135.56,11698.0
2020-05-28 14:10:00,135.53,135.62,135.48,135.53,10674.0,135.53,135.62,135.48,135.53,10674.0
2020-05-28 14:15:00,135.58,135.83,135.58,135.69,9388.0,135.58,135.83,135.58,135.69,9388.0
2020-05-28 14:20:00,135.69,135.73,135.57,135.57,8645.0,135.69,135.73,135.57,135.57,8645.0
2020-05-28 14:25:00,135.58,135.62,135.19,135.28,21527.0,135.58,135.62,135.19,135.28,21527.0
2020-05-28 14:30:00,135.28,135.4,135.23,135.36,17699.0,135.28,135.4,135.23,135.36,17699.0
2020-05-28 14:35:00,135.4,135.4,135.27,135.28,12510.0,135.4,135.4,135.27,135.28,12510.0
2020-05-28 14:40:00,135.3,135.39,135.09,135.22,12365.0,135.3,135.39,135.09,135.22,12365.0
2020-05-28 14:45:00,135.21,135.4,135.21,135.37,10551.0,135.21,135.4,135.21,135.37,10551.0
2020-05-28 14:50:00,135.4,135.53,135.15,135.28,14198.0,135.4,135.53,135.15,135.28,14198.0
2020-05-28 14:55:00,135.31,135.32,134.91,135.06,20482.0,135.31,135.32,134.91,135.06,20482.0
2020-05-28 15:00:00,135.15,135.49,135.1,135.39,26396.0,135.15,135.49,135.1,135.39,26396.0
2020-05-28 15:05:00,135.34,135.51,135.27,135.38,9218.0,135.34,135.51,135.27,135.38,9218.0
2020-05-28 15:10:00,135.36,135.49,135.14,135.44,13167.0,135.36,135.49,135.14,135.44,13167.0
2020-05-28 15:15:00,135.43,135.48,134.65,134.83,23064.0,135.43,135.48,134.65,134.83,23064.0
2020-05-28 15:20:00,134.86,135.02,134.72,135.0,18901.0,134.86,135.02,134.72,135.0,18901.0
2020-05-28 15:25:00,135.0,135.1,134.68,134.69,30587.0,135.0,135.1,134.68,134.69,30587.0
2020-05-28 15:30:00,134.72,134.9,134.38,134.44,29111.0,134.72,134.9,134.38,134.44,29111.0
2020-05-28 15:35:00,134.46,134.96,134.45,134.86,23666.0,134.46,134.96,134.45,134.86,23666.0
2020-05-28 15:40:00,134.81,134.9,134.47,134.47,21328.0,134.81,134.9,134.47,134.47,21328.0
2020-05-28 15:45:00,134.49,134.63,134.07,134.17,38793.0,134.49,134.63,134.07,134.17,38793.0
2020-05-28 15:50:00,134.13,134.26,133.91,133.96,55007.0,134.13,134.26,133.91,133.96,55007.0
2020-05-28 15:55:00,133.95,134.38,133.82,134.15,140893.0,133.95,134.38,133.82,134.15,140893.0
2020-05-29 09:30:00,135.03,135.98,134.5,135.11,37882.0,135.03,135.98,134.5,135.11,37882.0
2020-05-29 09:35:00,135.29,136.0,134.77,135.12,32091.0,135.29,136.0,134.77,135.12,32091.0
2020-05-29 09:40:00,135.2,135.93,135.04,135.22,19329.0,135.2,135.93,135.04,135.22,19329.0
2020-05-29 09:45:00,135.22,135.22,134.15,134.65,14715.0,135.22,135.22,134.15,134.65,14715.0
2020-05-29 09:50:00,134.65,135.33,134.58,135.17,12385.0,134.65,135.33,134.58,135.17,12385.0
2020-05-29 09:55:00,135.17,135.26,134.75,134.99,16072.0,135.17,135.26,134.75,134.99,16072.0
2020-05-29 10:00:00,134.94,135.23,134.71,135.14,14484.0,134.94,135.23,134.71,135.14,14484.0
2020-05-29 10:05:00,135.16,135.29,134.04,134.16,20074.0,135.16,135.29,134.04,134.16,20074.0
2020-05-29 10:10:00,134.09,134.2,133.28,133.52,39469.0,134.09,134.2,133.28,133.52,39469.0
2020-05-29 10:15:00,133.48,133.5,133.07,133.13,19496.0,133.48,133.5,133.07,133.13,19496.0
2020-05-29 10:20:00,133.13,133.21,132.73,133.21,36972.0,133.13,133.21,132.73,133.21,36972.0
2020-05-29 10:25:00,133.15,133.75,133.14,133.49,15465.0,133.15,133.75,133.14,133.49,15465.0
2020-05-29 10:30:00,133.69,134.25,133.62,134.08,4920.0,133.69,134.25,133.62,134.08,4920.0
2020-05-29 10:35:00,134.02,134.53,133.81,134.47,16350.0,134.02,134.53,133.81,134.47,16350.0
2020-05-29 10:40:00,134.34,134.34,133.88,134.03,7074.0,134.34,134.34,133.88,134.03,7074.0
2020-05-29 10:45:00,134.01,134.07,133.63,133.65,10637.0,134.01,134.07,133.63,133.65,10637.0
2020-05-29 10:50:00,133.65,133.9,133.45,133.59,12372.0,133.65,133.9,133.45,133.59,12372.0
2020-05-29 10:55:00,133.53,133.86,133.53,133.8,7526.0,133.53,133.86,133.53,133.8,7526.0
2020-05-29 11:00:00,133.75,133.83,133.03,133.13,8861.0,133.75,133.83,133.03,133.13,8861.0
2020-05-29 11:05:00,133.15,133.7,133.11,133.57,10770.0,133.15,133.7,133.11,133.57,10770.0
2020-05-29 11:10:00,133.63,133.91,133.56,133.87,6492.0,133.63,133.91,133.56,133.87,6492.0
2020-05-29 11:15:00,133.89,134.05,133.71,133.93,13279.0,133.89,134.05,133.71,133.93,13279.0
2020-05-29 11:20:00,133.96,134.06,133.71,133.79,3642.0,133.96,134.06,133.71,133.79,3642.0
2020-05-29 11:25:00,133.73,133.89,133.46,133.69,7133.0,133.73,133.89,133.46,133.69,7133.0
2020-05-29 11:30:00,133.8,134.02,133.27,133.65,10529.0,133.8,134.02,133.27,133.65,10529.0
2020-05-29 11:35:00,133.56,133.65,133.31,133.39,8500.0,133.56,133.65,133.31,133.39,8500.0
2020-05-29 11:40:00,133.44,133.7,133.36,133.5,14195.0,133.44,133.7,133.36,133.5,14195.0
2020-05-29 11:45:00,133.47,133.94,133.39,133.83,10420.0,133.47,133.94,133.39,133.83,10420.0
2020-05-29 11:50:00,133.9,134.11,133.9,133.98,11938.0,133.9,134.11,133.9,133.98,11938.0
2020-05-29 11:55:00,133.99,134.0,133.52,133.54,23360.0,133.99,134.0,133.52,133.54,23360.0
2020-05-29 12:00:00,133.58,133.78,133.57,133.74,14102.0,133.58,133.78,133.57,133.74,14102.0
2020-05-29 12:05:00,133.75,133.79,133.29,133.41,18692.0,133.75,133.79,133.29,133.41,18692.0
2020-05-29 12:10:00,133.42,133.42,133.07,133.17,13390.0,133.42,133.42,133.07,133.17,13390.0
2020-05-29 12:15:00,133.14,133.14,132.81,132.93,14206.0,133.14,133.14,132.81,132.93,14206.0
2020-05-29 12:20:00,132.92,133.07,132.71,133.03,11419.0,132.92,133.07,132.71,133.03,11419.0
2020-05-29 12:25:00,132.99,133.11,132.82,133.11,9664.0,132.99,133.11,132.82,133.11,9664.0
2020-05-29 12:30:00,133.11,133.23,133.06,133.19,8227.0,133.11,133.23,133.06,133.19,8227.0
2020-05-29 12:35:00,133.17,133.34,133.02,133.33,15411.0,133.17,133.34,133.02,133.33,15411.0
2020-05-29 12:40:00,133.26,133.57,133.2,133.48,7083.0,133.26,133.57,133.2,133.48,7083.0
2020-05-29 12:45:00,133.5,133.5,133.19,133.26,6148.0,133.5,133.5,133.19,133.26,6148.0
2020-05-29 12:50:00,133.22,133.33,132.92,133.16,14960.0,133.22,133.33,132.92,133.16,14960.0
2020-05-29 12:55:00,133.09,133.84,133.02,133.52,16345.0,133.09,133.84,133.02,133.52,16345.0
2020-05-29 13:00:00,133.49,133.49,133.16,133.18,10957.0,133.49,133.49,133.16,133.18,10957.0
2020-05-29 13:05:00,133.2,133.34,133.07,133.09,8501.0,133.2,133.34,133.07,133.09,8501.0
2020-05-29 13:10:00,133.02,133.23,132.96,133.12,14571.0,133.02,133.23,132.96,133.12,14571.0
2020-05-29 13:15:00,133.12,133.29,132.99,133.01,19664.0,133.12,133.29,132.99,133.01,19664.0
2020-05-29 13:20:00,133.06,133.2,133.02,133.11,11872.0,133.06,133.2,133.02,133.11,11872.0
2020-05-29 13:25:00,133.11,133.29,132.87,133.12,10675.0,133.11,133.29,132.87,133.12,10675.0
2020-05-29 13:30:00,133.12,133.45,133.09,133.27,11118.0,133.12,133.45,133.09,133.27,11118.0
2020-05-29 13:35:00,133.23,133.36,133.14,133.3,9672.0,133.23,133.36,133.14,133.3,9672.0
2020-05-29 13:40:00,133.31,133.42,133.15,133.18,17104.0,133.31,133.42,133.15,133.18,17104.0
2020-05-29 13:45:00,133.21,133.27,133.09,133.19,10528.0,133.21,133.27,133.09,133.19,10528.0
2020-05-29 13:50:00,133.19,133.4,133.13,133.39,20358.0,133.19,133.4,133.13,133.39,20358.0
2020-05-29 13:55:00,133.38,133.47,133.25,133.46,15984.0,133.38,133.47,133.25,133.46,15984.0
2020-05-29 14:00:00,133.41,133.44,133.18,133.2,14023.0,133.41,133.44,133.18,133.2,14023.0
2020-05-29 14:05:00,133.21,133.72,133.18,133.72,17710.0,133.21,133.72,133.18,133.72,17710.0
2020-05-29 14:10:00,133.73,133.79,133.57,133.75,28530.0,133.73,133.79,133.57,133.75,28530.0
2020-05-29 14:15:00,133.84,134.38,133.84,134.38,22449.0,133.84,134.38,133.84,134.38,22449.0
2020-05-29 14:20:00,134.5,134.54,134.1,134.49,14497.0,134.5,134.54,134.1,134.49,14497.0
2020-05-29 14:25:00,134.58,134.67,134.2,134.31,19458.0,134.58,134.67,134.2,134.31,19458.0
2020-05-29 14:30:00,134.34,134.45,134.29,134.29,9074.0,134.34,134.45,134.29,134.29,9074.0
2020-05-29 14:35:00,134.33,134.41,134.15,134.23,10321.0,134.33,134.41,134.15,134.23,10321.0
2020-05-29 14:40:00,134.25,134.37,134.12,134.15,12422.0,134.25,134.37,134.12,134.15,12422.0
2020-05-29 14:45:00,134.09,134.18,133.94,133.94,13618.0,134.09,134.18,133.94,133.94,13618.0
2020-05-29 14:50:00,133.91,133.92,133.43,133.85,27738.0,133.91,133.92,133.43,133.85,27738.0
2020-05-29 14:55:00,133.87,134.47,133.83,134.47,20387.0,133.87,134.47,133.83,134.47,20387.0
2020-05-29 15:00:00,134.66,134.91,134.49,134.83,46170.0,134.66,134.91,134.49,134.83,46170.0
2020-05-29 15:05:00,134.82,134.97,134.75,134.83,28445.0,134.82,134.97,134.75,134.83,28445.0
2020-05-29 15:10:00,134.86,134.92,134.55,134.55,15123.0,134.86,134.92,134.55,134.55,15123.0
2020-05-29 15:15:00,134.54,134.99,134.41,134.94,23479.0,134.54,134.99,134.41,134.94,23479.0
2020-05-29 15:20:00,134.95,135.3,134.85,135.25,26093.0,134.95,135.3,134.85,135.25,26093.0
2020-05-29 15:25:00,135.27,135.27,135.08,135.13,15542.0,135.27,135.27,135.08,135.13,15542.0
2020-05-29 15:30:00,135.18,135.54,135.16,135.22,16225.0,135.18,135.54,135.16,135.22,16225.0
2020-05-29 15:35:00,135.26,135.76,135.26,135.69,47351.0,135.26,135.76,135.26,135.69,47351.0
2020-05-29 15:40:00,135.72,135.84,135.53,135.64,38931.0,135.72,135.84,135.53,135.64,38931.0
2020-05-29 15:45:00,135.6,135.84,135.54,135.59,36844.0,135.6,135.84,135.54,135.59,36844.0
2020-05-29 15:50:00,135.58,137.23,135.58,136.71,157519.0,135.58,137.23,135.58,136.71,157519.0
2020-05-29 15:55:00,136.66,136.78,135.72,136.17,156901.0,136.66,136.78,135.72,136.17,156901.0
2020-06-01 09:30:00,136.0,136.59,135.62,135.96,37188.0,136.0,136.59,135.62,135.96,37188.0
2020-06-01 09:35:00,136.12,136.39,135.01,135.24,25606.0,136.12,136.39,135.01,135.24,25606.0
2020-06-01 09:40:00,135.23,136.05,135.23,135.94,10082.0,135.23,136.05,135.23,135.94,10082.0
2020-06-01 09:45:00,135.91,135.91,135.26,135.27,32437.0,135.91,135.91,135.26,135.27,32437.0
2020-06-01 09:50:00,135.28,135.4,135.05,135.16,25835.0,135.28,135.4,135.05,135.16,25835.0
2020-06-01 09:55:00,135.17,135.22,134.69,134.88,36077.0,135.17,135.22,134.69,134.88,36077.0
2020-06-01 10:00:00,134.85,135.12,134.7,135.0,27341.0,134.85,135.12,134.7,135.0,27341.0
2020-06-01 10:05:00,135.0,135.28,134.83,135.09,41937.0,135.0,135.28,134.83,135.09,41937.0
2020-06-01 10:10:00,135.1,135.1,134.56,134.75,15003.0,135.1,135.1,134.56,134.75,15003.0
2020-06-01 10:15:00,134.75,135.21,134.72,134.9,31950.0,134.75,135.21,134.72,134.9,31950.0
2020-06-01 10:20:00,134.88,134.9,134.39,134.6,16983.0,134.88,134.9,134.39,134.6,16983.0
2020-06-01 10:25:00,134.56,135.12,134.48,135.12,13443.0,134.56,135.12,134.48,135.12,13443.0
2020-06-01 10:30:00,135.07,135.15,134.82,135.1,19059.0,135.07,135.15,134.82,135.1,19059.0
2020-06-01 10:35:00,135.06,135.07,134.73,134.89,4381.0,135.06,135.07,134.73,134.89,4381.0
2020-06-01 10:40:00,134.91,135.15,134.76,134.86,7957.0,134.91,135.15,134.76,134.86,7957.0
2020-06-01 10:45:00,134.87,135.01,134.8,134.8,9193.0,134.87,135.01,134.8,134.8,9193.0
2020-06-01 10:50:00,134.84,135.43,134.83,135.27,11069.0,134.84,135.43,134.83,135.27,11069.0
2020-06-01 10:55:00,135.3,135.91,135.26,135.9,10915.0,135.3,135.91,135.26,135.9,10915.0
2020-06-01 11:00:00,135.9,136.03,135.63,135.87,12327.0,135.9,136.03,135.63,135.87,12327.0
2020-06-01 11:05:00,135.91,135.93,135.71,135.83,9050.0,135.91,135.93,135.71,135.83,9050.0
2020-06-01 11:10:00,135.81,135.83,135.51,135.74,8936.0,135.81,135.83,135.51,135.74,8936.0
2020-06-01 11:15:00,135.76,135.88,135.26,135.26,7935.0,135.76,135.88,135.26,135.26,7935.0
2020-06-01 11:20:00,135.27,135.33,135.11,135.11,5239.0,135.27,135.33,135.11,135.11,5239.0
2020-06-01 11:25:00,135.08,135.46,135.03,135.46,5034.0,135.08,135.46,135.03,135.46,5034.0
2020-06-01 11:30:00,135.46,135.88,135.45,135.64,12180.0,135.46,135.88,135.45,135.64,12180.0
2020-06-01 11:35:00,135.57,135.71,135.52,135.66,4221.0,135.57,135.71,135.52,135.66,4221.0
2020-06-01 11:40:00,135.62,136.0,135.57,135.92,10787.0,135.62,136.0,135.57,135.92,10787.0
2020-06-01 11:45:00,135.91,136.03,135.85,135.95,16372.0,135.91,136.03,135.85,135.95,16372.0
2020-06-01 11:50:00,135.93,135.93,135.54,135.54,14052.0,135.93,135.93,135.54,135.54,14052.0
2020-06-01 11:55:00,135.58,135.7,135.31,135.46,5557.0,135.58,135.7,135.31,135.46,5557.0
2020-06-01 12:00:00,135.47,135.47,135.04,135.18,20375.0,135.47,135.47,135.04,135.18,20375.0
2020-06-01 12:05:00,135.25,135.28,135.0,135.01,7623.0,135.25,135.28,135.0,135.01,7623.0
2020-06-01 12:10:00,135.04,135.04,134.81,134.97,7092.0,135.04,135.04,134.81,134.97,7092.0
2020-06-01 12:15:00,135.0,135.05,134.87,135.03,10528.0,135.0,135.05,134.87,135.03,10528.0
2020-06-01 12:20:00,135.03,135.19,134.94,135.16,13675.0,135.03,135.19,134.94,135.16,13675.0
2020-06-01 12:25:00,135.13,135.14,134.99,135.04,7595.0,135.13,135.14,134.99,135.04,7595.0
2020-06-01 12:30:00,135.05,135.07,134.9,134.9,6767.0,135.05,135.07,134.9,134.9,6767.0
2020-06-01 12:35:00,134.85,135.07,134.85,134.95,7817.0,134.85,135.07,134.85,134.95,7817.0
2020-06-01 12:40:00,135.06,135.09,134.92,135.07,10608.0,135.06,135.09,134.92,135.07,10608.0
2020-06-01 12:45:00,135.07,135.1,134.84,134.84,9313.0,135.07,135.1,134.84,134.84,9313.0
2020-06-01 12:50:00,134.86,135.08,134.86,134.96,5243.0,134.86,135.08,134.86,134.96,5243.0
2020-06-01 12:55:00,134.96,134.96,134.81,134.85,5559.0,134.96,134.96,134.81,134.85,5559.0
2020-06-01 13:00:00,134.91,135.11,134.91,135.06,9369.0,134.91,135.11,134.91,135.06,9369.0
2020-06-01 13:05:00,135.09,135.15,134.93,134.97,16965.0,135.09,135.15,134.93,134.97,16965.0
2020-06-01 13:10:00,134.99,135.04,134.9,134.91,4226.0,134.99,135.04,134.9,134.91,4226.0
2020-06-01 13:15:00,134.95,135.01,134.83,134.87,7563.0,134.95,135.01,134.83,134.87,7563.0
2020-06-01 13:20:00,134.9,135.04,134.81,135.03,5759.0,134.9,135.04,134.81,135.03,5759.0
2020-06-01 13:25:00,135.03,135.06,134.88,134.92,5386.0,135.03,135.06,134.88,134.92,5386.0
2020-06-01 13:30:00,134.93,134.97,134.9,134.93,4194.0,134.93,134.97,134.9,134.93,4194.0
2020-06-01 13:35:00,134.95,134.95,134.84,134.94,4534.0,134.95,134.95,134.84,134.94,4534.0
2020-06-01 13:40:00,134.94,134.94,134.81,134.82,7521.0,134.94,134.94,134.81,134.82,7521.0
2020-06-01 13:45:00,134.91,135.03,134.82,134.86,50433.0,134.91,135.03,134.82,134.86,50433.0
2020-06-01 13:50:00,134.84,135.07,134.73,135.0,7453.0,134.84,135.07,134.73,135.0,7453.0
2020-06-01 13:55:00,135.02,135.04,134.95,134.98,7409.0,135.02,135.04,134.95,134.98,7409.0
2020-06-01 14:00:00,135.06,135.06,134.87,134.87,5904.0,135.06,135.06,134.87,134.87,5904.0
2020-06-01 14:05:00,134.85,135.0,134.83,135.0,5493.0,134.85,135.0,134.83,135.0,5493.0
2020-06-01 14:10:00,135.0,135.04,134.93,135.02,7332.0,135.0,135.04,134.93,135.02,7332.0
2020-06-01 14:15:00,135.03,135.05,134.95,134.95,4598.0,135.03,135.05,134.95,134.95,4598.0
2020-06-01 14:20:00,134.98,135.04,134.79,134.82,9819.0,134.98,135.04,134.79,134.82,9819.0
2020-06-01 14:25:00,134.83,135.03,134.79,134.98,7530.0,134.83,135.03,134.79,134.98,7530.0
2020-06-01 14:30:00,134.97,135.04,134.87,134.9,12433.0,134.97,135.04,134.87,134.9,12433.0
2020-06-01 14:35:00,134.93,135.08,134.84,134.96,10284.0,134.93,135.08,134.84,134.96,10284.0
2020-06-01 14:40:00,134.99,135.01,134.86,134.94,11329.0,134.99,135.01,134.86,134.94,11329.0
2020-06-01 14:45:00,135.0,135.0,134.81,134.95,7084.0,135.0,135.0,134.81,134.95,7084.0
2020-06-01 14:50:00,134.94,135.04,134.77,134.88,10832.0,134.94,135.04,134.77,134.88,10832.0
2020-06-01 14:55:00,134.87,134.88,134.57,134.62,8761.0,134.87,134.88,134.57,134.62,8761.0
2020-06-01 15:00:00,134.6,134.66,134.45,134.57,12299.0,134.6,134.66,134.45,134.57,12299.0
2020-06-01 15:05:00,134.59,134.62,134.43,134.57,11355.0,134.59,134.62,134.43,134.57,11355.0
2020-06-01 15:10:00,134.58,134.64,134.3,134.33,12013.0,134.58,134.64,134.3,134.33,12013.0
2020-06-01 15:15:00,134.31,134.56,134.25,134.5,14202.0,134.31,134.56,134.25,134.5,14202.0
2020-06-01 15:20:00,134.52,135.0,134.5,134.97,29575.0,134.52,135.0,134.5,134.97,29575.0
2020-06-01 15:25:00,134.99,135.34,134.88,135.31,31467.0,134.99,135.34,134.88,135.31,31467.0
2020-06-01 15:30:00,135.34,135.73,135.34,135.57,37346.0,135.34,135.73,135.34,135.57,37346.0
2020-06-01 15:35:00,135.6,135.92,135.6,135.83,35520.0,135.6,135.92,135.6,135.83,35520.0
2020-06-01 15:40:00,135.87,135.96,135.64,135.8,45987.0,135.87,135.96,135.64,135.8,45987.0
2020-06-01 15:45:00,135.72,135.82,135.46,135.54,27181.0,135.72,135.82,135.46,135.54,27181.0
2020-06-01 15:50:00,135.56,136.41,135.56,136.41,68268.0,135.56,136.41,135.56,136.41,68268.0
2020-06-01 15:55:00,136.39,136.39,136.05,136.32,112296.0,136.39,136.39,136.05,136.32,112296.0
2020-06-02 09:30:00,135.04,135.63,133.75,134.03,89852.0,135.04,135.63,133.75,134.03,89852.0
2020-06-02 09:35:00,134.18,135.04,133.88,134.86,16854.0,134.18,135.04,133.88,134.86,16854.0
2020-06-02 09:40:00,134.85,135.05,134.38,134.88,20517.0,134.85,135.05,134.38,134.88,20517.0
2020-06-02 09:45:00,134.89,135.41,134.73,135.01,11505.0,134.89,135.41,134.73,135.01,11505.0
2020-06-02 09:50:00,135.08,135.71,135.08,135.65,14911.0,135.08,135.71,135.08,135.65,14911.0
2020-06-02 09:55:00,135.61,135.76,135.11,135.35,28744.0,135.61,135.76,135.11,135.35,28744.0
2020-06-02 10:00:00,135.52,135.76,135.18,135.49,9309.0,135.52,135.76,135.18,135.49,9309.0
2020-06-02 10:05:00,135.53,135.64,135.37,135.49,12056.0,135.53,135.64,135.37,135.49,12056.0
2020-06-02 10:10:00,135.46,135.54,135.18,135.24,9837.0,135.46,135.54,135.18,135.24,9837.0
2020-06-02 10:15:00,135.3,135.56,135.27,135.56,8548.0,135.3,135.56,135.27,135.56,8548.0
2020-06-02 10:20:00,135.52,135.61,135.18,135.45,22903.0,135.52,135.61,135.18,135.45,22903.0
2020-06-02 10:25:00,135.45,135.56,135.1,135.24,14895.0,135.45,135.56,135.1,135.24,14895.0
2020-06-02 10:30:00,135.18,135.18,134.86,134.89,5455.0,135.18,135.18,134.86,134.89,5455.0
2020-06-02 10:35:00,134.93,134.96,134.76,134.92,7782.0,134.93,134.96,134.76,134.92,7782.0
2020-06-02 10:40:00,134.92,134.93,134.39,134.46,11258.0,134.92,134.93,134.39,134.46,11258.0
2020-06-02 10:45:00,134.51,134.54,133.8,133.8,51033.0,134.51,134.54,133.8,133.8,51033.0
2020-06-02 10:50:00,133.79,134.0,133.47,133.47,10886.0,133.79,134.0,133.47,133.47,10886.0
2020-06-02 10:55:00,133.53,133.58,133.22,133.31,14338.0,133.53,133.58,133.22,133.31,14338.0
2020-06-02 11:00:00,133.29,133.3,133.13,133.17,13287.0,133.29,133.3,133.13,133.17,13287.0
2020-06-02 11:05:00,133.09,133.09,132.34,132.69,25025.0,133.09,133.09,132.34,132.69,25025.0
2020-06-02 11:10:00,132.63,132.73,132.37,132.53,21978.0,132.63,132.73,132.37,132.53,21978.0
2020-06-02 11:15:00,132.57,133.1,132.48,133.02,20277.0,132.57,133.1,132.48,133.02,20277.0
2020-06-02 11:20:00,133.01,133.24,132.89,133.2,13279.0,133.01,133.24,132.89,133.2,13279.0
2020-06-02 11:25:00,133.25,133.55,133.25,133.3,11786.0,133.25,133.55,133.25,133.3,11786.0
2020-06-02 11:30:00,133.24,133.52,133.15,133.46,6645.0,133.24,133.52,133.15,133.46,6645.0
2020-06-02 11:35:00,133.42,133.61,133.25,133.41,14681.0,133.42,133.61,133.25,133.41,14681.0
2020-06-02 11:40:00,133.38,133.6,133.37,133.6,3683.0,133.38,133.6,133.37,133.6,3683.0
2020-06-02 11:45:00,133.65,133.69,133.43,133.44,6554.0,133.65,133.69,133.43,133.44,6554.0
2020-06-02 11:50:00,133.45,133.5,133.2,133.36,8270.0,133.45,133.5,133.2,133.36,8270.0
2020-06-02 11:55:00,133.4,133.65,133.36,133.65,6425.0,133.4,133.65,133.36,133.65,6425.0
2020-06-02 12:00:00,133.58,133.75,133.39,133.6,8526.0,133.58,133.75,133.39,133.6,8526.0
2020-06-02 12:05:00,133.62,133.86,133.52,133.86,8236.0,133.62,133.86,133.52,133.86,8236.0
2020-06-02 12:10:00,133.91,133.91,133.77,133.89,7186.0,133.91,133.91,133.77,133.89,7186.0
2020-06-02 12:15:00,133.9,133.94,133.77,133.84,8399.0,133.9,133.94,133.77,133.84,8399.0
2020-06-02 12:20:00,133.87,133.96,133.54,133.54,11096.0,133.87,133.96,133.54,133.54,11096.0
2020-06-02 12:25:00,133.54,133.82,133.52,133.78,8863.0,133.54,133.82,133.52,133.78,8863.0
2020-06-02 12:30:00,133.78,133.8,133.61,133.67,7455.0,133.78,133.8,133.61,133.67,7455.0
2020-06-02 12:35:00,133.62,133.78,133.57,133.78,10400.0,133.62,133.78,133.57,133.78,10400.0
2020-06-02 12:40:00,133.78,133.85,133.66,133.8,4482.0,133.78,133.85,133.66,133.8,4482.0
2020-06-02 12:45:00,133.81,134.03,133.77,134.02,3400.0,133.81,134.03,133.77,134.02,3400.0
2020-06-02 12:50:00,134.06,134.14,133.95,134.01,10734.0,134.06,134.14,133.95,134.01,10734.0
2020-06-02 12:55:00,134.0,134.16,133.97,134.16,3819.0,134.0,134.16,133.97,134.16,3819.0
2020-06-02 13:00:00,134.13,134.29,134.1,134.23,5813.0,134.13,134.29,134.1,134.23,5813.0
2020-06-02 13:05:00,134.18,134.31,134.15,134.26,7184.0,134.18,134.31,134.15,134.26,7184.0
2020-06-02 13:10:00,134.25,134.29,134.08,134.08,4220.0,134.25,134.29,134.08,134.08,4220.0
2020-06-02 13:15:00,134.04,134.25,134.03,134.19,5735.0,134.04,134.25,134.03,134.19,5735.0
2020-06-02 13:20:00,134.23,134.29,134.13,134.13,7897.0,134.23,134.29,134.13,134.13,7897.0
2020-06-02 13:25:00,134.17,134.32,134.16,134.2,6399.0,134.17,134.32,134.16,134.2,6399.0
2020-06-02 13:30:00,134.17,134.38,134.14,134.31,7250.0,134.17,134.38,134.14,134.31,7250.0
2020-06-02 13:35:00,134.28,134.49,134.28,134.43,5949.0,134.28,134.49,134.28,134.43,5949.0
2020-06-02 13:40:00,134.47,134.5,134.24,134.35,3877.0,134.47,134.5,134.24,134.35,3877.0
2020-06-02 13:45:00,134.36,134.47,134.28,134.42,5450.0,134.36,134.47,134.28,134.42,5450.0
2020-06-02 13:50:00,134.42,134.54,134.35,134.44,9590.0,134.42,134.54,134.35,134.44,9590.0
2020-06-02 13:55:00,134.47,134.47,134.3,134.41,4738.0,134.47,134.47,134.3,134.41,4738.0
2020-06-02 14:00:00,134.44,134.57,134.3,134.3,7471.0,134.44,134.57,134.3,134.3,7471.0
2020-06-02 14:05:00,134.29,134.32,134.14,134.22,6325.0,134.29,134.32,134.14,134.22,6325.0
2020-06-02 14:10:00,134.25,134.28,134.03,134.07,4598.0,134.25,134.28,134.03,134.07,4598.0
2020-06-02 14:15:00,134.15,134.24,134.1,134.12,7733.0,134.15,134.24,134.1,134.12,7733.0
2020-06-02 14:20:00,134.11,134.16,134.04,134.05,6107.0,134.11,134.16,134.04,134.05,6107.0
2020-06-02 14:25:00,134.05,134.16,133.98,134.05,7639.0,134.05,134.16,133.98,134.05,7639.0
2020-06-02 14:30:00,134.1,134.1,133.88,133.91,6440.0,134.1,134.1,133.88,133.91,6440.0
2020-06-02 14:35:00,133.96,134.12,133.92,134.1,43625.0,133.96,134.12,133.92,134.1,43625.0
2020-06-02 14:40:00,134.11,134.66,134.1,134.56,18128.0,134.11,134.66,134.1,134.56,18128.0
2020-06-02 14:45:00,134.56,134.61,134.46,134.61,7374.0,134.56,134.61,134.46,134.61,7374.0
2020-06-02 14:50:00,134.64,134.66,134.4,134.57,8066.0,134.64,134.66,134.4,134.57,8066.0
2020-06-02 14:55:00,134.57,134.75,134.44,134.69,63276.0,134.57,134.75,134.44,134.69,63276.0
2020-06-02 15:00:00,134.68,134.87,134.67,134.85,48890.0,134.68,134.87,134.67,134.85,48890.0
2020-06-02 15:05:00,134.87,135.12,134.72,134.88,19663.0,134.87,135.12,134.72,134.88,19663.0
2020-06-02 15:10:00,134.87,134.94,134.57,134.67,12703.0,134.87,134.94,134.57,134.67,12703.0
2020-06-02 15:15:00,134.7,134.78,134.55,134.62,9974.0,134.7,134.78,134.55,134.62,9974.0
2020-06-02 15:20:00,134.6,134.61,134.43,134.54,36800.0,134.6,134.61,134.43,134.54,36800.0
2020-06-02 15:25:00,134.58,134.6,134.42,134.47,14171.0,134.58,134.6,134.42,134.47,14171.0
2020-06-02 15:30:00,134.46,134.54,134.33,134.46,16324.0,134.46,134.54,134.33,134.46,16324.0
2020-06-02 15:35:00,134.46,134.66,134.35,134.5,20253.0,134.46,134.66,134.35,134.5,20253.0
2020-06-02 15:40:00,134.52,134.52,134.16,134.18,23583.0,134.52,134.52,134.16,134.18,23583.0
2020-06-02 15:45:00,134.12,134.28,134.0,134.24,22926.0,134.12,134.28,134.0,134.24,22926.0
2020-06-02 15:50:00,134.26,134.45,134.21,134.34,57100.0,134.26,134.45,134.21,134.34,57100.0
2020-06-02 15:55:00,134.32,134.69,134.22,134.6,65632.0,134.32,134.69,134.22,134.6,65632.0
2020-06-03 09:30:00,134.0,134.01,132.37,133.16,101398.0,134.0,134.01,132.37,133.16,101398.0
2020-06-03 09:35:00,133.04,133.39,132.77,132.97,31056.0,133.04,133.39,132.77,132.97,31056.0
2020-06-03 09:40:00,132.87,132.97,132.45,132.68,33830.0,132.87,132.97,132.45,132.68,33830.0
2020-06-03 09:45:00,132.63,132.85,132.45,132.74,43055.0,132.63,132.85,132.45,132.74,43055.0
2020-06-03 09:50:00,132.9,133.08,132.73,132.81,20282.0,132.9,133.08,132.73,132.81,20282.0
2020-06-03 09:55:00,132.81,132.85,132.5,132.67,16872.0,132.81,132.85,132.5,132.67,16872.0
2020-06-03 10:00:00,132.64,132.9,132.38,132.38,25062.0,132.64,132.9,132.38,132.38,25062.0
2020-06-03 10:05:00,132.45,132.46,132.06,132.07,35959.0,132.45,132.46,132.06,132.07,35959.0
2020-06-03 10:10:00,132.1,132.11,131.57,131.64,26475.0,132.1,132.11,131.57,131.64,26475.0
2020-06-03 10:15:00,131.66,131.98,131.36,131.8,28512.0,131.66,131.98,131.36,131.8,28512.0
2020-06-03 10:20:00,131.69,131.83,131.07,131.21,52941.0,131.69,131.83,131.07,131.21,52941.0
2020-06-03 10:25:00,131.24,131.5,131.2,131.39,11619.0,131.24,131.5,131.2,131.39,11619.0
2020-06-03 10:30:00,131.39,131.6,131.12,131.24,24786.0,131.39,131.6,131.12,131.24,24786.0
2020-06-03 10:35:00,131.28,131.39,130.93,131.09,42078.0,131.28,131.39,130.93,131.09,42078.0
2020-06-03 10:40:00,131.09,131.09,130.75,130.93,45450.0,131.09,131.09,130.75,130.93,45450.0
2020-06-03 10:45:00,130.93,131.27,130.92,131.06,28569.0,130.93,131.27,130.92,131.06,28569.0
2020-06-03 10:50:00,131.08,131.09,130.71,130.75,25668.0,131.08,131.09,130.71,130.75,25668.0
2020-06-03 10:55:00,130.76,130.87,129.78,129.79,57325.0,130.76,130.87,129.78,129.79,57325.0
2020-06-03 11:00:00,129.8,130.13,129.57,129.77,63706.0,129.8,130.13,129.57,129.77,63706.0
2020-06-03 11:05:00,129.71,129.87,129.58,129.8,59144.0,129.71,129.87,129.58,129.8,59144.0
2020-06-03 11:10:00,129.87,129.91,129.4,129.63,64453.0,129.87,129.91,129.4,129.63,64453.0
2020-06-03 11:15:00,129.64,130.68,129.64,130.47,55253.0,129.64,130.68,129.64,130.47,55253.0
2020-06-03 11:20:00,130.47,130.5,130.0,130.03,23774.0,130.47,130.5,130.0,130.03,23774.0
2020-06-03 11:25:00,130.03,130.03,129.65,129.97,17602.0,130.03,130.03,129.65,129.97,17602.0
2020-06-03 11:30:00,129.95,129.96,129.48,129.83,31607.0,129.95,129.96,129.48,129.83,31607.0
2020-06-03 11:35:00,129.84,130.32,129.44,130.25,29836.0,129.84,130.32,129.44,130.25,29836.0
2020-06-03 11:40:00,130.34,130.46,129.93,129.96,21525.0,130.34,130.46,129.93,129.96,21525.0
2020-06-03 11:45:00,129.95,130.25,129.87,130.06,24760.0,129.95,130.25,129.87,130.06,24760.0
2020-06-03 11:50:00,130.03,130.08,129.81,129.83,25706.0,130.03,130.08,129.81,129.83,25706.0
2020-06-03 11:55:00,129.86,130.01,129.67,129.81,15934.0,129.86,130.01,129.67,129.81,15934.0
2020-06-03 12:00:00,129.8,129.82,129.43,129.44,40624.0,129.8,129.82,129.43,129.44,40624.0
2020-06-03 12:05:00,129.45,129.47,128.92,128.99,33575.0,129.45,129.47,128.92,128.99,33575.0
2020-06-03 12:10:00,128.93,129.0,128.65,128.77,39562.0,128.93,129.0,128.65,128.77,39562.0
2020-06-03 12:15:00,128.77,128.81,128.26,128.61,40749.0,128.77,128.81,128.26,128.61,40749.0
2020-06-03 12:20:00,128.72,128.86,128.38,128.8,23040.0,128.72,128.86,128.38,128.8,23040.0
2020-06-03 12:25:00,128.82,128.95,128.75,128.87,14611.0,128.82,128.95,128.75,128.87,14611.0
2020-06-03 12:30:00,128.91,128.95,128.5,128.62,22944.0,128.91,128.95,128.5,128.62,22944.0
2020-06-03 12:35:00,128.64,129.03,128.63,128.8,25309.0,128.64,129.03,128.63,128.8,25309.0
2020-06-03 12:40:00,128.83,128.98,128.8,128.94,26778.0,128.83,128.98,128.8,128.94,26778.0
2020-06-03 12:45:00,128.94,129.35,128.91,129.23,27827.0,128.94,129.35,128.91,129.23,27827.0
2020-06-03 12:50:00,129.25,129.45,129.01,129.16,35450.0,129.25,129.45,129.01,129.16,35450.0
2020-06-03 12:55:00,129.13,129.41,129.11,129.35,9698.0,129.13,129.41,129.11,129.35,9698.0
2020-06-03 13:00:00,129.34,129.64,129.32,129.5,20597.0,129.34,129.64,129.32,129.5,20597.0
2020-06-03 13:05:00,129.52,129.82,129.51,129.79,12718.0,129.52,129.82,129.51,129.79,12718.0
2020-06-03 13:10:00,129.8,130.09,129.78,130.03,19546.0,129.8,130.09,129.78,130.03,19546.0
2020-06-03 13:15:00,130.06,130.09,129.88,129.93,13655.0,130.06,130.09,129.88,129.93,13655.0
2020-06-03 13:20:00,129.97,130.02,129.89,129.93,5556.0,129.97,130.02,129.89,129.93,5556.0
2020-06-03 13:25:00,129.92,130.27,129.86,130.26,22713.0,129.92,130.27,129.86,130.26,22713.0
2020-06-03 13:30:00,130.2,130.26,129.97,129.98,14521.0,130.2,130.26,129.97,129.98,14521.0
2020-06-03 13:35:00,130.03,130.16,130.01,130.07,9188.0,130.03,130.16,130.01,130.07,9188.0
2020-06-03 13:40:00,130.06,130.36,130.06,130.31,7229.0,130.06,130.36,130.06,130.31,7229.0
2020-06-03 13:45:00,130.32,130.36,130.03,130.11,9027.0,130.32,130.36,130.03,130.11,9027.0
2020-06-03 13:50:00,130.08,130.28,130.05,130.24,6800.0,130.08,130.28,130.05,130.24,6800.0
2020-06-03 13:55:00,130.26,130.4,130.22,130.27,8892.0,130.26,130.4,130.22,130.27,8892.0
2020-06-03 14:00:00,130.27,130.6,130.22,130.52,13727.0,130.27,130.6,130.22,130.52,13727.0
2020-06-03 14:05:00,130.52,130.67,130.43,130.43,15366.0,130.52,130.67,130.43,130.43,15366.0
2020-06-03 14:10:00,130.32,130.48,130.25,130.25,13997.0,130.32,130.48,130.25,130.25,13997.0
2020-06-03 14:15:00,130.23,130.27,130.12,130.24,5100.0,130.23,130.27,130.12,130.24,5100.0
2020-06-03 14:20:00,130.25,130.39,130.24,130.25,6866.0,130.25,130.39,130.24,130.25,6866.0
2020-06-03 14:25:00,130.27,130.37,130.19,130.23,8489.0,130.27,130.37,130.19,130.23,8489.0
2020-06-03 14:30:00,130.2,130.28,130.19,130.22,7083.0,130.2,130.28,130.19,130.22,7083.0
2020-06-03 14:35:00,130.22,130.29,130.2,130.23,8477.0,130.22,130.29,130.2,130.23,8477.0
2020-06-03 14:40:00,130.25,130.34,130.2,130.29,10849.0,130.25,130.34,130.2,130.29,10849.0
2020-06-03 14:45:00,130.23,130.33,130.19,130.29,5869.0,130.23,130.33,130.19,130.29,5869.0
2020-06-03 14:50:00,130.27,130.52,130.27,130.41,8334.0,130.27,130.52,130.27,130.41,8334.0
2020-06-03 14:55:00,130.45,130.55,130.35,130.35,10314.0,130.45,130.55,130.35,130.35,10314.0
2020-06-03 15:00:00,130.33,130.46,130.25,130.39,8651.0,130.33,130.46,130.25,130.39,8651.0
2020-06-03 15:05:00,130.39,130.55,130.35,130.4,18926.0,130.39,130.55,130.35,130.4,18926.0
2020-06-03 15:10:00,130.41,130.5,130.25,130.26,19801.0,130.41,130.5,130.25,130.26,19801.0
2020-06-03 15:15:00,130.28,130.32,130.21,130.23,18721.0,130.28,130.32,130.21,130.23,18721.0
2020-06-03 15:20:00,130.26,130.37,130.12,130.32,27185.0,130.26,130.37,130.12,130.32,27185.0
2020-06-03 15:25:00,130.32,130.34,130.03,130.04,28677.0,130.32,130.34,130.03,130.04,28677.0
2020-06-03 15:30:00,130.08,130.16,129.96,129.99,29018.0,130.08,130.16,129.96,129.99,29018.0
2020-06-03 15:35:00,129.99,130.2,129.93,129.94,26678.0,129.99,130.2,129.93,129.94,26678.0
2020-06-03 15:40:00,129.96,129.97,129.66,129.67,77252.0,129.96,129.97,129.66,129.67,77252.0
2020-06-03 15:45:00,129.65,129.76,129.4,129.55,80127.0,129.65,129.76,129.4,129.55,80127.0
2020-06-03 15:50:00,129.57,129.73,129.01,129.1,97073.0,129.57,129.73,129.01,129.1,97073.0
2020-06-03 15:55:00,129.07,129.32,129.0,129.26,128960.0,129.07,129.32,129.0,129.26,128960.0
2020-06-04 09:30:00,129.22,129.68,128.91,129.53,56760.0,129.22,129.68,128.91,129.53,56760.0
2020-06-04 09:35:00,129.51,130.03,129.19,129.3,45367.0,129.51,130.03,129.19,129.3,45367.0
2020-06-04 09:40:00,129.3,130.16,129.29,130.05,39162.0,129.3,130.16,129.29,130.05,39162.0
2020-06-04 09:45:00,130.06,130.3,129.75,130.05,25074.0,130.06,130.3,129.75,130.05,25074.0
2020-06-04 09:50:00,130.06,130.06,129.37,129.37,28040.0,130.06,130.06,129.37,129.37,28040.0
2020-06-04 09:55:00,129.38,129.58,129.06,129.06,31070.0,129.38,129.58,129.06,129.06,31070.0
2020-06-04 10:00:00,129.06,129.2,128.51,128.61,39556.0,129.06,129.2,128.51,128.61,39556.0
2020-06-04 10:05:00,128.67,128.67,127.88,127.93,55207.0,128.67,128.67,127.88,127.93,55207.0
2020-06-04 10:10:00,127.98,128.2,127.61,127.86,27564.0,127.98,128.2,127.61,127.86,27564.0
2020-06-04 10:15:00,127.97,128.17,127.76,127.8,36256.0,127.97,128.17,127.76,127.8,36256.0
2020-06-04 10:20:00,127.82,127.86,127.38,127.46,28814.0,127.82,127.86,127.38,127.46,28814.0
2020-06-04 10:25:00,127.43,127.65,127.21,127.29,24108.0,127.43,127.65,127.21,127.29,24108.0
2020-06-04 10:30:00,127.24,128.0,127.06,127.87,92811.0,127.24,128.0,127.06,127.87,92811.0
2020-06-04 10:35:00,127.86,128.18,127.85,128.03,17353.0,127.86,128.18,127.85,128.03,17353.0
2020-06-04 10:40:00,128.11,128.25,127.63,127.63,32563.0,128.11,128.25,127.63,127.63,32563.0
2020-06-04 10:45:00,127.65,127.88,127.4,127.73,54284.0,127.65,127.88,127.4,127.73,54284.0
2020-06-04 10:50:00,127.9,128.03,127.75,127.89,21947.0,127.9,128.03,127.75,127.89,21947.0
2020-06-04 10:55:00,127.89,128.06,127.86,128.06,10862.0,127.89,128.06,127.86,128.06,10862.0
2020-06-04 11:00:00,128.01,128.39,127.89,128.39,10080.0,128.01,128.39,127.89,128.39,10080.0
2020-06-04 11:05:00,128.38,128.7,128.11,128.33,29694.0,128.38,128.7,128.11,128.33,29694.0
2020-06-04 11:10:00,128.32,128.45,127.8,128.02,18268.0,128.32,128.45,127.8,128.02,18268.0
2020-06-04 11:15:00,128.01,128.02,127.37,127.96,49833.0,128.01,128.02,127.37,127.96,49833.0
2020-06-04 11:20:00,128.1,128.16,127.81,128.0,31454.0,128.1,128.16,127.81,128.0,31454.0
2020-06-04 11:25:00,128.0,128.03,127.47,127.52,16573.0,128.0,128.03,127.47,127.52,16573.0
2020-06-04 11:30:00,127.53,127.69,127.46,127.63,68858.0,127.53,127.69,127.46,127.63,68858.0
2020-06-04 11:35:00,127.6,127.7,127.48,127.58,20622.0,127.6,127.7,127.48,127.58,20622.0
2020-06-04 11:40:00,127.66,127.97,127.51,127.66,9892.0,127.66,127.97,127.51,127.66,9892.0
2020-06-04 11:45:00,127.66,127.84,127.53,127.53,12992.0,127.66,127.84,127.53,127.53,12992.0
2020-06-04 11:50:00,127.62,127.82,127.45,127.82,9385.0,127.62,127.82,127.45,127.82,9385.0
2020-06-04 11:55:00,127.85,127.85,127.56,127.71,7761.0,127.85,127.85,127.56,127.71,7761.0
2020-06-04 12:00:00,127.69,127.82,127.53,127.53,6022.0,127.69,127.82,127.53,127.53,6022.0
2020-06-04 12:05:00,127.62,127.77,127.55,127.75,8997.0,127.62,127.77,127.55,127.75,8997.0
2020-06-04 12:10:00,127.67,127.67,127.4,127.45,10346.0,127.67,127.67,127.4,127.45,10346.0
2020-06-04 12:15:00,127.45,127.5,127.36,127.42,6610.0,127.45,127.5,127.36,127.42,6610.0
2020-06-04 12:20:00,127.43,127.59,127.4,127.49,11441.0,127.43,127.59,127.4,127.49,11441.0
2020-06-04 12:25:00,127.5,127.61,127.42,127.45,6736.0,127.5,127.61,127.42,127.45,6736.0
2020-06-04 12:30:00,127.45,127.54,127.31,127.36,18864.0,127.45,127.54,127.31,127.36,18864.0
2020-06-04 12:35:00,127.32,127.46,127.3,127.39,8101.0,127.32,127.46,127.3,127.39,8101.0
2020-06-04 12:40:00,127.4,127.55,127.39,127.46,26603.0,127.4,127.55,127.39,127.46,26603.0
2020-06-04 12:45:00,127.46,127.62,127.45,127.62,9067.0,127.46,127.62,127.45,127.62,9067.0
2020-06-04 12:50:00,127.57,127.78,127.57,127.7,6954.0,127.57,127.78,127.57,127.7,6954.0
2020-06-04 12:55:00,127.64,127.64,127.46,127.49,7070.0,127.64,127.64,127.46,127.49,7070.0
2020-06-04 13:00:00,127.53,127.65,127.46,127.5,5666.0,127.53,127.65,127.46,127.5,5666.0
2020-06-04 13:05:00,127.51,127.59,127.41,127.48,7611.0,127.51,127.59,127.41,127.48,7611.0
2020-06-04 13:10:00,127.51,127.59,127.42,127.53,7850.0,127.51,127.59,127.42,127.53,7850.0
2020-06-04 13:15:00,127.48,127.5,127.38,127.44,4433.0,127.48,127.5,127.38,127.44,4433.0
2020-06-04 13:20:00,127.42,127.46,126.9,126.96,48966.0,127.42,127.46,126.9,126.96,48966.0
2020-06-04 13:25:00,126.97,127.11,126.93,126.99,9803.0,126.97,127.11,126.93,126.99,9803.0
2020-06-04 13:30:00,126.99,127.11,126.99,127.06,5533.0,126.99,127.11,126.99,127.06,5533.0
2020-06-04 13:35:00,127.02,127.12,126.94,127.11,16237.0,127.02,127.12,126.94,127.11,16237.0
2020-06-04 13:40:00,127.12,127.2,127.05,127.19,26824.0,127.12,127.2,127.05,127.19,26824.0
2020-06-04 13:45:00,127.23,127.27,127.12,127.27,8267.0,127.23,127.27,127.12,127.27,8267.0
2020-06-04 13:50:00,127.22,127.49,127.14,127.36,9170.0,127.22,127.49,127.14,127.36,9170.0
2020-06-04 13:55:00,127.36,127.4,127.26,127.31,4286.0,127.36,127.4,127.26,127.31,4286.0
2020-06-04 14:00:00,127.28,127.42,127.23,127.37,7539.0,127.28,127.42,127.23,127.37,7539.0
2020-06-04 14:05:00,127.4,127.41,127.15,127.34,7671.0,127.4,127.41,127.15,127.34,7671.0
2020-06-04 14:10:00,127.36,127.63,127.36,127.54,16461.0,127.36,127.63,127.36,127.54,16461.0
2020-06-04 14:15:00,127.53,127.61,127.48,127.5,10230.0,127.53,127.61,127.48,127.5,10230.0
2020-06-04 14:20:00,127.56,127.57,127.41,127.43,4590.0,127.56,127.57,127.41,127.43,4590.0
2020-06-04 14:25:00,127.44,127.48,127.17,127.22,9270.0,127.44,127.48,127.17,127.22,9270.0
2020-06-04 14:30:00,127.15,127.16,126.8,126.8,7543.0,127.15,127.16,126.8,126.8,7543.0
2020-06-04 14:35:00,126.83,126.95,126.82,126.84,11296.0,126.83,126.95,126.82,126.84,11296.0
2020-06-04 14:40:00,126.86,126.9,126.7,126.7,9259.0,126.86,126.9,126.7,126.7,9259.0
2020-06-04 14:45:00,126.71,126.75,126.54,126.55,14001.0,126.71,126.75,126.54,126.55,14001.0
2020-06-04 14:50:00,126.54,126.56,126.26,126.32,20629.0,126.54,126.56,126.26,126.32,20629.0
2020-06-04 14:55:00,126.32,126.39,125.78,125.81,28113.0,126.32,126.39,125.78,125.81,28113.0
2020-06-04 15:00:00,125.83,126.2,125.82,126.1,13656.0,125.83,126.2,125.82,126.1,13656.0
2020-06-04 15:05:00,126.1,126.42,126.04,126.26,15688.0,126.1,126.42,126.04,126.26,15688.0
2020-06-04 15:10:00,126.28,126.65,126.27,126.63,20215.0,126.28,126.65,126.27,126.63,20215.0
2020-06-04 15:15:00,126.67,126.8,126.57,126.77,14640.0,126.67,126.8,126.57,126.77,14640.0
2020-06-04 15:20:00,126.78,126.94,126.64,126.92,14725.0,126.78,126.94,126.64,126.92,14725.0
2020-06-04 15:25:00,126.93,127.13,126.91,126.91,16558.0,126.93,127.13,126.91,126.91,16558.0
2020-06-04 15:30:00,126.94,127.15,126.91,127.07,16179.0,126.94,127.15,126.91,127.07,16179.0
2020-06-04 15:35:00,127.1,127.16,126.9,127.08,16826.0,127.1,127.16,126.9,127.08,16826.0
2020-06-04 15:40:00,127.07,127.07,126.69,126.69,19408.0,127.07,127.07,126.69,126.69,19408.0
2020-06-04 15:45:00,126.69,127.36,126.69,127.27,38187.0,126.69,127.36,126.69,127.27,38187.0
2020-06-04 15:50:00,127.3,127.35,126.87,127.3,65807.0,127.3,127.35,126.87,127.3,65807.0
2020-06-04 15:55:00,127.31,127.68,127.31,127.62,98676.0,127.31,127.68,127.31,127.62,98676.0
2020-06-05 09:30:00,125.26,127.38,124.86,126.0,187148.0,125.26,127.38,124.86,126.0,187148.0
2020-06-05 09:35:00,126.24,127.25,125.25,125.32,59573.0,126.24,127.25,125.25,125.32,59573.0
2020-06-05 09:40:00,125.34,126.38,124.91,126.33,59842.0,125.34,126.38,124.91,126.33,59842.0
2020-06-05 09:45:00,126.33,128.01,126.32,127.59,94303.0,126.33,128.01,126.32,127.59,94303.0
2020-06-05 09:50:00,127.64,127.84,127.26,127.65,45319.0,127.64,127.84,127.26,127.65,45319.0
2020-06-05 09:55:00,127.73,127.82,126.87,127.19,32880.0,127.73,127.82,126.87,127.19,32880.0
2020-06-05 10:00:00,127.19,127.6,126.97,127.28,19993.0,127.19,127.6,126.97,127.28,19993.0
2020-06-05 10:05:00,127.37,127.51,126.47,126.62,20080.0,127.37,127.51,126.47,126.62,20080.0
2020-06-05 10:10:00,126.62,126.78,125.91,126.3,19414.0,126.62,126.78,125.91,126.3,19414.0
2020-06-05 10:15:00,126.26,126.26,125.51,125.84,14357.0,126.26,126.26,125.51,125.84,14357.0
2020-06-05 10:20:00,125.81,126.2,125.8,126.19,40325.0,125.81,126.2,125.8,126.19,40325.0
2020-06-05 10:25:00,126.14,126.26,125.86,126.03,29100.0,126.14,126.26,125.86,126.03,29100.0
2020-06-05 10:30:00,126.02,126.62,126.01,126.46,17922.0,126.02,126.62,126.01,126.46,17922.0
2020-06-05 10:35:00,126.44,126.88,126.21,126.65,13730.0,126.44,126.88,126.21,126.65,13730.0
2020-06-05 10:40:00,126.66,127.24,126.65,126.86,28616.0,126.66,127.24,126.65,126.86,28616.0
2020-06-05 10:45:00,126.86,127.1,126.85,127.05,18144.0,126.86,127.1,126.85,127.05,18144.0
2020-06-05 10:50:00,127.04,127.15,126.76,127.11,24267.0,127.04,127.15,126.76,127.11,24267.0
2020-06-05 10:55:00,127.1,127.28,126.93,127.0,18481.0,127.1,127.28,126.93,127.0,18481.0
2020-06-05 11:00:00,127.04,127.23,126.89,127.07,22579.0,127.04,127.23,126.89,127.07,22579.0
2020-06-05 11:05:00,127.06,127.1,126.44,126.5,16733.0,127.06,127.1,126.44,126.5,16733.0
2020-06-05 11:10:00,126.53,126.72,126.29,126.29,25904.0,126.53,126.72,126.29,126.29,25904.0
2020-06-05 11:15:00,126.37,126.8,126.25,126.72,20048.0,126.37,126.8,126.25,126.72,20048.0
2020-06-05 11:20:00,126.73,127.08,126.65,127.08,22413.0,126.73,127.08,126.65,127.08,22413.0
2020-06-05 11:25:00,127.04,127.18,126.82,127.0,24241.0,127.04,127.18,126.82,127.0,24241.0
2020-06-05 11:30:00,127.0,127.23,126.95,127.06,13353.0,127.0,127.23,126.95,127.06,13353.0
2020-06-05 11:35:00,127.03,127.14,126.75,127.03,17427.0,127.03,127.14,126.75,127.03,17427.0
2020-06-05 11:40:00,127.03,127.07,126.47,126.56,24387.0,127.03,127.07,126.47,126.56,24387.0
2020-06-05 11:45:00,126.59,126.87,126.5,126.66,12194.0,126.59,126.87,126.5,126.66,12194.0
2020-06-05 11:50:00,126.62,126.9,126.56,126.6,14189.0,126.62,126.9,126.56,126.6,14189.0
2020-06-05 11:55:00,126.61,126.61,126.21,126.26,12489.0,126.61,126.61,126.21,126.26,12489.0
2020-06-05 12:00:00,126.25,126.46,126.15,126.39,14560.0,126.25,126.46,126.15,126.39,14560.0
2020-06-05 12:05:00,126.39,126.45,126.2,126.45,18425.0,126.39,126.45,126.2,126.45,18425.0
2020-06-05 12:10:00,126.47,126.53,126.2,126.28,19295.0,126.47,126.53,126.2,126.28,19295.0
2020-06-05 12:15:00,126.28,126.55,126.04,126.09,20946.0,126.28,126.55,126.04,126.09,20946.0
2020-06-05 12:20:00,126.07,126.31,126.07,126.22,14139.0,126.07,126.31,126.07,126.22,14139.0
2020-06-05 12:25:00,126.21,126.3,125.79,125.8,29267.0,126.21,126.3,125.79,125.8,29267.0
2020-06-05 12:30:00,125.79,125.88,125.56,125.68,22766.0,125.79,125.88,125.56,125.68,22766.0
2020-06-05 12:35:00,125.72,125.79,125.44,125.45,14606.0,125.72,125.79,125.44,125.45,14606.0
2020-06-05 12:40:00,125.46,125.53,125.29,125.35,12492.0,125.46,125.53,125.29,125.35,12492.0
2020-06-05 12:45:00,125.35,125.51,125.21,125.25,17829.0,125.35,125.51,125.21,125.25,17829.0
2020-06-05 12:50:00,125.21,125.26,125.03,125.16,14015.0,125.21,125.26,125.03,125.16,14015.0
2020-06-05 12:55:00,125.16,125.26,125.07,125.15,15372.0,125.16,125.26,125.07,125.15,15372.0
2020-06-05 13:00:00,125.15,125.28,124.99,125.25,35068.0,125.15,125.28,124.99,125.25,35068.0
2020-06-05 13:05:00,125.27,125.3,125.16,125.22,13151.0,125.27,125.3,125.16,125.22,13151.0
2020-06-05 13:10:00,125.23,125.41,125.17,125.31,11378.0,125.23,125.41,125.17,125.31,11378.0
2020-06-05 13:15:00,125.29,125.63,125.21,125.61,18671.0,125.29,125.63,125.21,125.61,18671.0
2020-06-05 13:20:00,125.61,125.61,125.37,125.58,14643.0,125.61,125.61,125.37,125.58,14643.0
2020-06-05 13:25:00,125.54,125.55,125.26,125.27,12237.0,125.54,125.55,125.26,125.27,12237.0
2020-06-05 13:30:00,125.25,125.33,124.99,125.21,24651.0,125.25,125.33,124.99,125.21,24651.0
2020-06-05 13:35:00,125.22,125.28,124.97,125.06,21291.0,125.22,125.28,124.97,125.06,21291.0
2020-06-05 13:40:00,125.07,125.3,125.05,125.13,9932.0,125.07,125.3,125.05,125.13,9932.0
2020-06-05 13:45:00,125.18,125.2,124.99,125.05,11433.0,125.18,125.2,124.99,125.05,11433.0
2020-06-05 13:50:00,125.02,125.33,125.02,125.26,12489.0,125.02,125.33,125.02,125.26,12489.0
2020-06-05 13:55:00,125.25,125.43,125.25,125.41,10407.0,125.25,125.43,125.25,125.41,10407.0
2020-06-05 14:00:00,125.44,125.65,125.44,125.58,12808.0,125.44,125.65,125.44,125.58,12808.0
2020-06-05 14:05:00,125.59,125.64,125.48,125.57,53909.0,125.59,125.64,125.48,125.57,53909.0
2020-06-05 14:10:00,125.59,125.81,125.56,125.62,11937.0,125.59,125.81,125.56,125.62,11937.0
2020-06-05 14:15:00,125.65,125.85,125.56,125.83,11878.0,125.65,125.85,125.56,125.83,11878.0
2020-06-05 14:20:00,125.82,126.09,125.81,126.05,14646.0,125.82,126.09,125.81,126.05,14646.0
2020-06-05 14:25:00,126.07,126.07,125.79,125.92,12595.0,126.07,126.07,125.79,125.92,12595.0
2020-06-05 14:30:00,125.91,125.99,125.65,125.77,13990.0,125.91,125.99,125.65,125.77,13990.0
2020-06-05 14:35:00,125.79,126.31,125.65,126.31,18863.0,125.79,126.31,125.65,126.31,18863.0
2020-06-05 14:40:00,126.33,126.68,126.28,126.56,24004.0,126.33,126.68,126.28,126.56,24004.0
2020-06-05 14:45:00,126.56,126.73,126.48,126.62,16921.0,126.56,126.73,126.48,126.62,16921.0
2020-06-05 14:50:00,126.64,126.64,126.47,126.54,10003.0,126.64,126.64,126.47,126.54,10003.0
2020-06-05 14:55:00,126.53,126.7,126.5,126.65,23344.0,126.53,126.7,126.5,126.65,23344.0
2020-06-05 15:00:00,126.64,126.89,126.61,126.75,21505.0,126.64,126.89,126.61,126.75,21505.0
2020-06-05 15:05:00,126.71,126.93,126.57,126.93,17378.0,126.71,126.93,126.57,126.93,17378.0
2020-06-05 15:10:00,126.96,127.5,126.83,127.47,48798.0,126.96,127.5,126.83,127.47,48798.0
2020-06-05 15:15:00,127.48,127.74,127.46,127.7,42067.0,127.48,127.74,127.46,127.7,42067.0
2020-06-05 15:20:00,127.7,128.05,127.69,128.0,40339.0,127.7,128.05,127.69,128.0,40339.0
2020-06-05 15:25:00,128.02,128.38,128.01,128.38,41656.0,128.02,128.38,128.01,128.38,41656.0
2020-06-05 15:30:00,128.36,128.75,128.36,128.43,62250.0,128.36,128.75,128.36,128.43,62250.0
2020-06-05 15:35:00,128.43,128.79,128.42,128.58,54722.0,128.43,128.79,128.42,128.58,54722.0
2020-06-05 15:40:00,128.57,128.58,128.26,128.32,37855.0,128.57,128.58,128.26,128.32,37855.0
2020-06-05 15:45:00,128.31,128.87,128.21,128.69,78289.0,128.31,128.87,128.21,128.69,78289.0
2020-06-05 15:50:00,128.8,128.99,128.58,128.97,104813.0,128.8,128.99,128.58,128.97,104813.0
2020-06-05 15:55:00,128.97,129.01,128.81,128.98,148611.0,128.97,129.01,128.81,128.98,148611.0
2020-06-08 09:30:00,127.24,128.76,126.87,127.43,76077.0,127.24,128.76,126.87,127.43,76077.0
2020-06-08 09:35:00,127.25,127.39,126.6,127.0,29613.0,127.25,127.39,126.6,127.0,29613.0
2020-06-08 09:40:00,126.94,127.31,126.74,127.17,45270.0,126.94,127.31,126.74,127.17,45270.0
2020-06-08 09:45:00,127.17,127.43,126.58,126.68,24178.0,127.17,127.43,126.58,126.68,24178.0
2020-06-08 09:50:00,126.68,126.7,126.19,126.3,28849.0,126.68,126.7,126.19,126.3,28849.0
2020-06-08 09:55:00,126.24,126.42,125.82,126.1,36698.0,126.24,126.42,125.82,126.1,36698.0
2020-06-08 10:00:00,126.14,126.27,125.86,125.88,18639.0,126.14,126.27,125.86,125.88,18639.0
2020-06-08 10:05:00,125.94,126.16,125.78,125.89,21009.0,125.94,126.16,125.78,125.89,21009.0
2020-06-08 10:10:00,125.95,126.48,125.95,126.39,19334.0,125.95,126.48,125.95,126.39,19334.0
2020-06-08 10:15:00,126.37,127.06,126.37,127.05,26820.0,126.37,127.06,126.37,127.05,26820.0
2020-06-08 10:20:00,127.1,127.3,126.86,127.18,10960.0,127.1,127.3,126.86,127.18,10960.0
2020-06-08 10:25:00,127.14,127.93,127.12,127.92,23795.0,127.14,127.93,127.12,127.92,23795.0
2020-06-08 10:30:00,127.92,128.14,127.88,127.89,20258.0,127.92,128.14,127.88,127.89,20258.0
2020-06-08 10:35:00,128.0,128.43,127.72,128.34,20006.0,128.0,128.43,127.72,128.34,20006.0
2020-06-08 10:40:00,128.35,128.78,128.2,128.76,14878.0,128.35,128.78,128.2,128.76,14878.0
2020-06-08 10:45:00,128.69,129.05,128.6,128.67,15292.0,128.69,129.05,128.6,128.67,15292.0
2020-06-08 10:50:00,128.65,128.9,128.49,128.58,13330.0,128.65,128.9,128.49,128.58,13330.0
2020-06-08 10:55:00,128.55,129.11,128.55,128.79,13935.0,128.55,129.11,128.55,128.79,13935.0
2020-06-08 11:00:00,128.76,128.89,128.38,128.8,13790.0,128.76,128.89,128.38,128.8,13790.0
2020-06-08 11:05:00,128.73,128.75,128.33,128.42,13975.0,128.73,128.75,128.33,128.42,13975.0
2020-06-08 11:10:00,128.46,128.83,128.44,128.77,22413.0,128.46,128.83,128.44,128.77,22413.0
2020-06-08 11:15:00,128.75,129.25,128.75,129.04,42969.0,128.75,129.25,128.75,129.04,42969.0
2020-06-08 11:20:00,129.03,129.59,129.02,129.59,15815.0,129.03,129.59,129.02,129.59,15815.0
2020-06-08 11:25:00,129.59,129.64,129.28,129.64,11739.0,129.59,129.64,129.28,129.64,11739.0
2020-06-08 11:30:00,129.63,129.68,129.35,129.4,22860.0,129.63,129.68,129.35,129.4,22860.0
2020-06-08 11:35:00,129.37,129.95,129.17,129.95,26504.0,129.37,129.95,129.17,129.95,26504.0
2020-06-08 11:40:00,129.9,129.9,129.61,129.85,32315.0,129.9,129.9,129.61,129.85,32315.0
2020-06-08 11:45:00,129.83,130.08,129.7,129.98,25324.0,129.83,130.08,129.7,129.98,25324.0
2020-06-08 11:50:00,129.97,130.24,129.94,130.02,22818.0,129.97,130.24,129.94,130.02,22818.0
2020-06-08 11:55:00,130.05,130.14,129.92,129.93,12728.0,130.05,130.14,129.92,129.93,12728.0
2020-06-08 12:00:00,129.96,130.19,129.91,129.94,13913.0,129.96,130.19,129.91,129.94,13913.0
2020-06-08 12:05:00,129.93,130.18,129.92,130.12,12488.0,129.93,130.18,129.92,130.12,12488.0
2020-06-08 12:10:00,130.15,130.41,130.08,130.08,14225.0,130.15,130.41,130.08,130.08,14225.0
2020-06-08 12:15:00,130.09,130.17,129.8,130.1,14805.0,130.09,130.17,129.8,130.1,14805.0
2020-06-08 12:20:00,130.12,130.31,130.03,130.26,13317.0,130.12,130.31,130.03,130.26,13317.0
2020-06-08 12:25:00,130.21,130.24,130.09,130.12,11176.0,130.21,130.24,130.09,130.12,11176.0
2020-06-08 12:30:00,130.17,130.52,130.17,130.47,21227.0,130.17,130.52,130.17,130.47,21227.0
2020-06-08 12:35:00,130.5,130.5,130.3,130.34,10644.0,130.5,130.5,130.3,130.34,10644.0
2020-06-08 12:40:00,130.34,130.73,130.33,130.69,7690.0,130.34,130.73,130.33,130.69,7690.0
2020-06-08 12:45:00,130.75,130.75,130.43,130.56,12724.0,130.75,130.75,130.43,130.56,12724.0
2020-06-08 12:50:00,130.64,130.79,130.55,130.56,11769.0,130.64,130.79,130.55,130.56,11769.0
2020-06-08 12:55:00,130.55,130.59,130.32,130.54,14829.0,130.55,130.59,130.32,130.54,14829.0
2020-06-08 13:00:00,130.49,130.61,130.39,130.59,8254.0,130.49,130.61,130.39,130.59,8254.0
2020-06-08 13:05:00,130.58,130.71,130.49,130.65,9196.0,130.58,130.71,130.49,130.65,9196.0
2020-06-08 13:10:00,130.65,130.9,130.63,130.81,8965.0,130.65,130.9,130.63,130.81,8965.0
2020-06-08 13:15:00,130.84,131.11,130.79,131.07,18919.0,130.84,131.11,130.79,131.07,18919.0
2020-06-08 13:20:00,131.06,131.09,130.83,130.87,14814.0,131.06,131.09,130.83,130.87,14814.0
2020-06-08 13:25:00,130.85,130.95,130.78,130.88,8383.0,130.85,130.95,130.78,130.88,8383.0
2020-06-08 13:30:00,130.89,131.29,130.87,131.28,12244.0,130.89,131.29,130.87,131.28,12244.0
2020-06-08 13:35:00,131.29,131.61,131.22,131.59,22160.0,131.29,131.61,131.22,131.59,22160.0
2020-06-08 13:40:00,131.61,131.91,131.59,131.75,22689.0,131.61,131.91,131.59,131.75,22689.0
2020-06-08 13:45:00,131.74,131.84,131.73,131.81,10403.0,131.74,131.84,131.73,131.81,10403.0
2020-06-08 13:50:00,131.83,132.35,131.75,132.23,35155.0,131.83,132.35,131.75,132.23,35155.0
2020-06-08 13:55:00,132.26,132.46,132.1,132.35,25117.0,132.26,132.46,132.1,132.35,25117.0
2020-06-08 14:00:00,132.37,132.66,132.36,132.48,29475.0,132.37,132.66,132.36,132.48,29475.0
2020-06-08 14:05:00,132.49,132.79,132.49,132.67,40707.0,132.49,132.79,132.49,132.67,40707.0
2020-06-08 14:10:00,132.65,132.95,132.64,132.9,21527.0,132.65,132.95,132.64,132.9,21527.0
2020-06-08 14:15:00,132.88,133.02,132.88,132.9,20809.0,132.88,133.02,132.88,132.9,20809.0
2020-06-08 14:20:00,132.88,132.9,132.68,132.75,25026.0,132.88,132.9,132.68,132.75,25026.0
2020-06-08 14:25:00,132.75,132.76,132.62,132.69,13157.0,132.75,132.76,132.62,132.69,13157.0
2020-06-08 14:30:00,132.72,132.89,132.55,132.68,29789.0,132.72,132.89,132.55,132.68,29789.0
2020-06-08 14:35:00,132.66,132.67,132.47,132.67,19666.0,132.66,132.67,132.47,132.67,19666.0
2020-06-08 14:40:00,132.67,132.95,132.64,132.91,22085.0,132.67,132.95,132.64,132.91,22085.0
2020-06-08 14:45:00,132.91,133.16,132.9,133.12,36522.0,132.91,133.16,132.9,133.12,36522.0
2020-06-08 14:50:00,133.14,133.66,133.14,133.65,44112.0,133.14,133.66,133.14,133.65,44112.0
2020-06-08 14:55:00,133.62,133.81,133.48,133.81,32037.0,133.62,133.81,133.48,133.81,32037.0
2020-06-08 15:00:00,133.79,134.06,133.7,133.98,53712.0,133.79,134.06,133.7,133.98,53712.0
2020-06-08 15:05:00,134.0,134.24,133.99,134.12,35101.0,134.0,134.24,133.99,134.12,35101.0
2020-06-08 15:10:00,134.1,134.25,133.99,134.02,35415.0,134.1,134.25,133.99,134.02,35415.0
2020-06-08 15:15:00,134.05,134.45,134.05,134.44,28338.0,134.05,134.45,134.05,134.44,28338.0
2020-06-08 15:20:00,134.45,134.58,134.39,134.5,48700.0,134.45,134.58,134.39,134.5,48700.0
2020-06-08 15:25:00,134.5,134.67,134.49,134.57,32738.0,134.5,134.67,134.49,134.57,32738.0
2020-06-08 15:30:00,134.62,134.9,134.56,134.65,56606.0,134.62,134.9,134.56,134.65,56606.0
2020-06-08 15:35:00,134.64,134.74,134.46,134.51,39806.0,134.64,134.74,134.46,134.51,39806.0
2020-06-08 15:40:00,134.51,134.71,134.4,134.66,39300.0,134.51,134.71,134.4,134.66,39300.0
2020-06-08 15:45:00,134.66,134.77,134.52,134.65,46738.0,134.66,134.77,134.52,134.65,46738.0
2020-06-08 15:50:00,134.69,134.74,134.6,134.64,64712.0,134.69,134.74,134.6,134.64,64712.0
2020-06-08 15:55:00,134.7,134.98,134.62,134.79,127762.0,134.7,134.98,134.62,134.79,127762.0
2020-06-09 09:30:00,134.97,136.95,134.97,136.26,103582.0,134.97,136.95,134.97,136.26,103582.0
2020-06-09 09:35:00,136.23,136.36,135.11,135.15,42518.0,136.23,136.36,135.11,135.15,42518.0
2020-06-09 09:40:00,135.08,135.34,134.35,134.49,28181.0,135.08,135.34,134.35,134.49,28181.0
2020-06-09 09:45:00,134.53,135.02,134.26,134.83,34789.0,134.53,135.02,134.26,134.83,34789.0
2020-06-09 09:50:00,134.79,134.99,134.32,134.92,21106.0,134.79,134.99,134.32,134.92,21106.0
2020-06-09 09:55:00,134.91,135.45,134.75,135.45,33674.0,134.91,135.45,134.75,135.45,33674.0
2020-06-09 10:00:00,135.43,135.43,134.21,134.71,30542.0,135.43,135.43,134.21,134.71,30542.0
2020-06-09 10:05:00,134.62,134.71,133.76,133.92,21645.0,134.62,134.71,133.76,133.92,21645.0
2020-06-09 10:10:00,133.86,133.93,133.06,133.18,17879.0,133.86,133.93,133.06,133.18,17879.0
2020-06-09 10:15:00,133.25,133.35,133.01,133.21,25731.0,133.25,133.35,133.01,133.21,25731.0
2020-06-09 10:20:00,133.2,133.39,133.06,133.06,19933.0,133.2,133.39,133.06,133.06,19933.0
2020-06-09 10:25:00,133.09,133.17,132.85,132.87,15802.0,133.09,133.17,132.85,132.87,15802.0
2020-06-09 10:30:00,132.96,133.15,132.88,133.09,37576.0,132.96,133.15,132.88,133.09,37576.0
2020-06-09 10:35:00,133.1,133.1,132.53,132.64,22913.0,133.1,133.1,132.53,132.64,22913.0
2020-06-09 10:40:00,132.69,133.74,132.69,133.74,9528.0,132.69,133.74,132.69,133.74,9528.0
2020-06-09 10:45:00,133.79,134.14,133.75,133.95,12261.0,133.79,134.14,133.75,133.95,12261.0
2020-06-09 10:50:00,134.0,134.14,133.74,134.03,11867.0,134.0,134.14,133.74,134.03,11867.0
2020-06-09 10:55:00,134.12,134.17,133.77,133.79,13872.0,134.12,134.17,133.77,133.79,13872.0
2020-06-09 11:00:00,133.84,134.13,133.8,133.98,11756.0,133.84,134.13,133.8,133.98,11756.0
2020-06-09 11:05:00,134.03,134.05,133.73,133.81,20015.0,134.03,134.05,133.73,133.81,20015.0
2020-06-09 11:10:00,133.85,133.89,133.26,133.37,10827.0,133.85,133.89,133.26,133.37,10827.0
2020-06-09 11:15:00,133.35,133.46,133.26,133.35,6231.0,133.35,133.46,133.26,133.35,6231.0
2020-06-09 11:20:00,133.33,133.35,133.14,133.27,8224.0,133.33,133.35,133.14,133.27,8224.0
2020-06-09 11:25:00,133.22,133.31,132.97,133.23,9817.0,133.22,133.31,132.97,133.23,9817.0
2020-06-09 11:30:00,133.17,133.34,132.91,133.18,10502.0,133.17,133.34,132.91,133.18,10502.0
2020-06-09 11:35:00,133.13,133.21,133.04,133.18,11267.0,133.13,133.21,133.04,133.18,11267.0
2020-06-09 11:40:00,133.2,133.45,133.2,133.27,5813.0,133.2,133.45,133.2,133.27,5813.0
2020-06-09 11:45:00,133.27,133.46,133.25,133.37,6134.0,133.27,133.46,133.25,133.37,6134.0
2020-06-09 11:50:00,133.42,133.46,133.37,133.41,6950.0,133.42,133.46,133.37,133.41,6950.0
2020-06-09 11:55:00,133.45,133.45,133.34,133.39,6707.0,133.45,133.45,133.34,133.39,6707.0
2020-06-09 12:00:00,133.43,133.58,133.35,133.58,5471.0,133.43,133.58,133.35,133.58,5471.0
2020-06-09 12:05:00,133.62,133.73,133.48,133.64,7930.0,133.62,133.73,133.48,133.64,7930.0
2020-06-09 12:10:00,133.64,133.79,133.51,133.73,12162.0,133.64,133.79,133.51,133.73,12162.0
2020-06-09 12:15:00,133.75,133.75,133.25,133.54,9733.0,133.75,133.75,133.25,133.54,9733.0
2020-06-09 12:20:00,133.5,133.73,133.47,133.65,8700.0,133.5,133.73,133.47,133.65,8700.0
2020-06-09 12:25:00,133.66,133.78,133.64,133.66,6401.0,133.66,133.78,133.64,133.66,6401.0
2020-06-09 12:30:00,133.69,133.85,133.67,133.77,5955.0,133.69,133.85,133.67,133.77,5955.0
2020-06-09 12:35:00,133.76,134.17,133.75,134.05,14623.0,133.76,134.17,133.75,134.05,14623.0
2020-06-09 12:40:00,134.05,134.08,133.94,134.05,4924.0,134.05,134.08,133.94,134.05,4924.0
2020-06-09 12:45:00,134.07,134.16,133.96,134.16,8604.0,134.07,134.16,133.96,134.16,8604.0
2020-06-09 12:50:00,134.19,134.32,134.14,134.32,6755.0,134.19,134.32,134.14,134.32,6755.0
2020-06-09 12:55:00,134.24,134.29,133.84,133.99,18678.0,134.24,134.29,133.84,133.99,18678.0
2020-06-09 13:00:00,133.99,134.01,133.77,133.81,4911.0,133.99,134.01,133.77,133.81,4911.0
2020-06-09 13:05:00,133.77,133.95,133.69,133.91,6493.0,133.77,133.95,133.69,133.91,6493.0
2020-06-09 13:10:00,133.89,133.89,133.58,133.61,3863.0,133.89,133.89,133.58,133.61,3863.0
2020-06-09 13:15:00,133.67,134.0,133.67,133.91,5885.0,133.67,134.0,133.67,133.91,5885.0
2020-06-09 13:20:00,133.89,134.04,133.88,134.04,5625.0,133.89,134.04,133.88,134.04,5625.0
2020-06-09 13:25:00,134.08,134.2,134.0,134.18,4589.0,134.08,134.2,134.0,134.18,4589.0
2020-06-09 13:30:00,134.12,134.42,134.08,134.42,7094.0,134.12,134.42,134.08,134.42,7094.0
2020-06-09 13:35:00,134.39,134.63,134.35,134.59,8459.0,134.39,134.63,134.35,134.59,8459.0
2020-06-09 13:40:00,134.61,134.63,134.47,134.5,5541.0,134.61,134.63,134.47,134.5,5541.0
2020-06-09 13:45:00,134.47,134.47,134.27,134.33,4675.0,134.47,134.47,134.27,134.33,4675.0
2020-06-09 13:50:00,134.35,134.6,134.31,134.6,7202.0,134.35,134.6,134.31,134.6,7202.0
2020-06-09 13:55:00,134.61,134.7,134.55,134.55,7124.0,134.61,134.7,134.55,134.55,7124.0
2020-06-09 14:00:00,134.6,134.62,134.33,134.52,6500.0,134.6,134.62,134.33,134.52,6500.0
2020-06-09 14:05:00,134.57,134.64,134.5,134.53,8888.0,134.57,134.64,134.5,134.53,8888.0
2020-06-09 14:10:00,134.54,134.56,134.43,134.45,8435.0,134.54,134.56,134.43,134.45,8435.0
2020-06-09 14:15:00,134.44,134.45,134.3,134.36,7108.0,134.44,134.45,134.3,134.36,7108.0
2020-06-09 14:20:00,134.36,134.36,134.22,134.25,5101.0,134.36,134.36,134.22,134.25,5101.0
2020-06-09 14:25:00,134.24,134.31,134.16,134.25,5813.0,134.24,134.31,134.16,134.25,5813.0
2020-06-09 14:30:00,134.21,134.38,134.19,134.34,8627.0,134.21,134.38,134.19,134.34,8627.0
2020-06-09 14:35:00,134.35,134.35,134.1,134.2,6010.0,134.35,134.35,134.1,134.2,6010.0
2020-06-09 14:40:00,134.17,134.35,134.14,134.28,6490.0,134.17,134.35,134.14,134.28,6490.0
2020-06-09 14:45:00,134.25,134.44,134.22,134.29,7954.0,134.25,134.44,134.22,134.29,7954.0
2020-06-09 14:50:00,134.31,134.41,134.09,134.12,7440.0,134.31,134.41,134.09,134.12,7440.0
2020-06-09 14:55:00,134.05,134.26,133.98,134.17,5475.0,134.05,134.26,133.98,134.17,5475.0
2020-06-09 15:00:00,134.13,134.25,134.05,134.2,8316.0,134.13,134.25,134.05,134.2,8316.0
2020-06-09 15:05:00,134.17,134.23,134.03,134.23,12985.0,134.17,134.23,134.03,134.23,12985.0
2020-06-09 15:10:00,134.27,134.52,134.2,134.46,12090.0,134.27,134.52,134.2,134.46,12090.0
2020-06-09 15:15:00,134.47,134.55,134.44,134.45,8105.0,134.47,134.55,134.44,134.45,8105.0
2020-06-09 15:20:00,134.5,134.55,134.38,134.55,11536.0,134.5,134.55,134.38,134.55,11536.0
2020-06-09 15:25:00,134.57,134.62,134.42,134.46,18195.0,134.57,134.62,134.42,134.46,18195.0
2020-06-09 15:30:00,134.44,134.58,134.44,134.54,8086.0,134.44,134.58,134.44,134.54,8086.0
2020-06-09 15:35:00,134.56,134.6,134.47,134.58,11313.0,134.56,134.6,134.47,134.58,11313.0
2020-06-09 15:40:00,134.58,134.7,134.53,134.62,13076.0,134.58,134.7,134.53,134.62,13076.0
2020-06-09 15:45:00,134.57,134.65,134.41,134.52,18051.0,134.57,134.65,134.41,134.52,18051.0
2020-06-09 15:50:00,134.48,134.65,134.21,134.41,46206.0,134.48,134.65,134.21,134.41,46206.0
2020-06-09 15:55:00,134.41,134.5,134.35,134.39,53925.0,134.41,134.5,134.35,134.39,53925.0
2020-06-10 09:30:00,135.7,135.99,135.29,135.51,45929.0,135.7,135.99,135.29,135.51,45929.0
2020-06-10 09:35:00,135.55,136.18,135.43,136.09,32458.0,135.55,136.18,135.43,136.09,32458.0
2020-06-10 09:40:00,136.1,136.5,135.99,136.4,21677.0,136.1,136.5,135.99,136.4,21677.0
2020-06-10 09:45:00,136.37,136.38,135.48,135.92,40678.0,136.37,136.38,135.48,135.92,40678.0
2020-06-10 09:50:00,135.98,136.43,135.85,135.85,27136.0,135.98,136.43,135.85,135.85,27136.0
2020-06-10 09:55:00,135.95,136.18,135.7,136.03,26259.0,135.95,136.18,135.7,136.03,26259.0
2020-06-10 10:00:00,136.06,136.45,135.95,136.33,19452.0,136.06,136.45,135.95,136.33,19452.0
2020-06-10 10:05:00,136.29,136.8,136.2,136.76,24096.0,136.29,136.8,136.2,136.76,24096.0
2020-06-10 10:10:00,136.82,137.01,136.65,136.95,11885.0,136.82,137.01,136.65,136.95,11885.0
2020-06-10 10:15:00,137.0,137.0,136.0,136.04,24902.0,137.0,137.0,136.0,136.04,24902.0
2020-06-10 10:20:00,136.02,136.33,135.91,136.01,13402.0,136.02,136.33,135.91,136.01,13402.0
2020-06-10 10:25:00,136.03,136.11,135.52,135.53,11550.0,136.03,136.11,135.52,135.53,11550.0
2020-06-10 10:30:00,135.54,136.16,135.44,135.99,16549.0,135.54,136.16,135.44,135.99,16549.0
2020-06-10 10:35:00,136.04,136.22,135.93,136.03,3009.0,136.04,136.22,135.93,136.03,3009.0
2020-06-10 10:40:00,136.09,136.18,135.94,136.0,4842.0,136.09,136.18,135.94,136.0,4842.0
2020-06-10 10:45:00,136.0,136.3,135.98,136.0,4253.0,136.0,136.3,135.98,136.0,4253.0
2020-06-10 10:50:00,136.05,136.05,135.76,135.81,7995.0,136.05,136.05,135.76,135.81,7995.0
2020-06-10 10:55:00,135.84,135.84,135.19,135.32,13455.0,135.84,135.84,135.19,135.32,13455.0
2020-06-10 11:00:00,135.34,135.49,135.27,135.46,6934.0,135.34,135.49,135.27,135.46,6934.0
2020-06-10 11:05:00,135.52,135.72,135.4,135.51,11260.0,135.52,135.72,135.4,135.51,11260.0
2020-06-10 11:10:00,135.5,136.0,135.5,136.0,5938.0,135.5,136.0,135.5,136.0,5938.0
2020-06-10 11:15:00,136.0,136.2,135.97,136.13,5496.0,136.0,136.2,135.97,136.13,5496.0
2020-06-10 11:20:00,136.12,136.27,136.1,136.14,4616.0,136.12,136.27,136.1,136.14,4616.0
2020-06-10 11:25:00,136.19,136.42,136.16,136.42,6529.0,136.19,136.42,136.16,136.42,6529.0
2020-06-10 11:30:00,136.46,136.63,136.19,136.25,15946.0,136.46,136.63,136.19,136.25,15946.0
2020-06-10 11:35:00,136.27,136.27,136.07,136.15,8963.0,136.27,136.27,136.07,136.15,8963.0
2020-06-10 11:40:00,136.02,136.1,135.9,135.97,7544.0,136.02,136.1,135.9,135.97,7544.0
2020-06-10 11:45:00,135.97,136.0,135.68,135.82,8868.0,135.97,136.0,135.68,135.82,8868.0
2020-06-10 11:50:00,135.82,135.93,135.63,135.8,7383.0,135.82,135.93,135.63,135.8,7383.0
2020-06-10 11:55:00,135.75,135.82,135.61,135.61,20232.0,135.75,135.82,135.61,135.61,20232.0
2020-06-10 12:00:00,135.63,136.04,135.62,135.96,48962.0,135.63,136.04,135.62,135.96,48962.0
2020-06-10 12:05:00,135.95,136.07,135.83,135.88,12605.0,135.95,136.07,135.83,135.88,12605.0
2020-06-10 12:10:00,135.91,136.35,135.86,136.35,12539.0,135.91,136.35,135.86,136.35,12539.0
2020-06-10 12:15:00,136.33,136.4,136.04,136.09,7872.0,136.33,136.4,136.04,136.09,7872.0
2020-06-10 12:20:00,136.04,136.08,135.91,136.03,5569.0,136.04,136.08,135.91,136.03,5569.0
2020-06-10 12:25:00,136.02,136.07,136.02,136.07,1479.0,136.02,136.07,136.02,136.07,1479.0
2020-06-10 12:30:00,136.02,136.35,136.02,136.35,13710.0,136.02,136.35,136.02,136.35,13710.0
2020-06-10 12:35:00,136.34,136.45,136.16,136.25,4759.0,136.34,136.45,136.16,136.25,4759.0
2020-06-10 12:40:00,136.2,136.3,136.16,136.19,3429.0,136.2,136.3,136.16,136.19,3429.0
2020-06-10 12:45:00,136.14,136.55,136.14,136.49,10240.0,136.14,136.55,136.14,136.49,10240.0
2020-06-10 12:50:00,136.5,136.64,136.47,136.52,4172.0,136.5,136.64,136.47,136.52,4172.0
2020-06-10 12:55:00,136.46,136.6,136.38,136.47,28281.0,136.46,136.6,136.38,136.47,28281.0
2020-06-10 13:00:00,136.47,136.53,136.21,136.47,6512.0,136.47,136.53,136.21,136.47,6512.0
2020-06-10 13:05:00,136.5,136.7,136.47,136.61,6812.0,136.5,136.7,136.47,136.61,6812.0
2020-06-10 13:10:00,136.6,136.68,136.42,136.47,6163.0,136.6,136.68,136.42,136.47,6163.0
2020-06-10 13:15:00,136.45,136.67,136.45,136.67,4500.0,136.45,136.67,136.45,136.67,4500.0
2020-06-10 13:20:00,136.7,136.86,136.6,136.63,8558.0,136.7,136.86,136.6,136.63,8558.0
2020-06-10 13:25:00,136.61,136.72,136.55,136.62,5046.0,136.61,136.72,136.55,136.62,5046.0
2020-06-10 13:30:00,136.66,136.88,136.62,136.73,3268.0,136.66,136.88,136.62,136.73,3268.0
2020-06-10 13:35:00,136.8,137.17,136.8,136.86,14315.0,136.8,137.17,136.8,136.86,14315.0
2020-06-10 13:40:00,136.81,136.97,136.79,136.81,5469.0,136.81,136.97,136.79,136.81,5469.0
2020-06-10 13:45:00,136.83,136.93,136.77,136.83,9242.0,136.83,136.93,136.77,136.83,9242.0
2020-06-10 13:50:00,136.83,136.96,136.64,136.64,6538.0,136.83,136.96,136.64,136.64,6538.0
2020-06-10 13:55:00,136.62,136.79,136.55,136.75,9926.0,136.62,136.79,136.55,136.75,9926.0
2020-06-10 14:00:00,136.8,137.18,136.58,137.15,14985.0,136.8,137.18,136.58,137.15,14985.0
2020-06-10 14:05:00,137.02,137.17,136.79,136.8,11795.0,137.02,137.17,136.79,136.8,11795.0
2020-06-10 14:10:00,136.8,137.04,136.8,137.04,2750.0,136.8,137.04,136.8,137.04,2750.0
2020-06-10 14:15:00,137.06,137.58,136.95,137.53,29642.0,137.06,137.58,136.95,137.53,29642.0
2020-06-10 14:20:00,137.53,137.72,137.47,137.71,22721.0,137.53,137.72,137.47,137.71,22721.0
2020-06-10 14:25:00,137.71,137.97,137.68,137.8,21148.0,137.71,137.97,137.68,137.8,21148.0
2020-06-10 14:30:00,137.85,137.92,137.44,137.51,13184.0,137.85,137.92,137.44,137.51,13184.0
2020-06-10 14:35:00,137.51,137.97,137.5,137.84,35681.0,137.51,137.97,137.5,137.84,35681.0
2020-06-10 14:40:00,137.83,138.32,137.73,138.32,42376.0,137.83,138.32,137.73,138.32,42376.0
2020-06-10 14:45:00,138.27,138.68,138.23,138.32,29765.0,138.27,138.68,138.23,138.32,29765.0
2020-06-10 14:50:00,138.31,138.45,137.99,138.22,31252.0,138.31,138.45,137.99,138.22,31252.0
2020-06-10 14:55:00,138.25,138.84,138.12,138.39,50845.0,138.25,138.84,138.12,138.39,50845.0
2020-06-10 15:00:00,138.45,138.53,138.21,138.46,24046.0,138.45,138.53,138.21,138.46,24046.0
2020-06-10 15:05:00,138.52,139.04,138.49,138.98,22109.0,138.52,139.04,138.49,138.98,22109.0
2020-06-10 15:10:00,138.97,139.42,138.81,138.9,31463.0,138.97,139.42,138.81,138.9,31463.0
2020-06-10 15:15:00,138.92,139.0,138.66,138.96,26509.0,138.92,139.0,138.66,138.96,26509.0
2020-06-10 15:20:00,138.96,139.03,138.71,138.91,68943.0,138.96,139.03,138.71,138.91,68943.0
2020-06-10 15:25:00,138.84,139.02,138.72,138.93,29157.0,138.84,139.02,138.72,138.93,29157.0
2020-06-10 15:30:00,138.92,139.22,138.77,138.99,19959.0,138.92,139.22,138.77,138.99,19959.0
2020-06-10 15:35:00,138.92,139.0,138.71,138.71,21817.0,138.92,139.0,138.71,138.71,21817.0
2020-06-10 15:40:00,138.69,138.69,138.47,138.64,14561.0,138.69,138.69,138.47,138.64,14561.0
2020-06-10 15:45:00,138.64,138.64,138.17,138.38,16379.0,138.64,138.64,138.17,138.38,16379.0
2020-06-10 15:50:00,138.34,138.34,137.62,137.63,62769.0,138.34,138.34,137.62,137.63,62769.0
2020-06-10 15:55:00,137.65,137.67,137.3,137.3,126389.0,137.65,137.67,137.3,137.3,126389.0
2020-06-11 09:30:00,137.14,137.84,135.91,136.06,76586.0,137.14,137.84,135.91,136.06,76586.0
2020-06-11 09:35:00,136.21,136.8,135.75,136.53,35677.0,136.21,136.8,135.75,136.53,35677.0
2020-06-11 09:40:00,136.37,136.61,135.7,136.0,42686.0,136.37,136.61,135.7,136.0,42686.0
2020-06-11 09:45:00,135.96,136.45,135.59,136.4,47932.0,135.96,136.45,135.59,136.4,47932.0
2020-06-11 09:50:00,136.52,136.71,135.81,135.91,31320.0,136.52,136.71,135.81,135.91,31320.0
2020-06-11 09:55:00,135.91,137.05,135.8,136.93,19519.0,135.91,137.05,135.8,136.93,19519.0
2020-06-11 10:00:00,136.93,137.1,136.42,137.0,13781.0,136.93,137.1,136.42,137.0,13781.0
2020-06-11 10:05:00,137.0,137.12,136.39,136.68,16593.0,137.0,137.12,136.39,136.68,16593.0
2020-06-11 10:10:00,136.73,138.08,136.64,138.05,27923.0,136.73,138.08,136.64,138.05,27923.0
2020-06-11 10:15:00,137.99,138.01,137.36,137.47,20765.0,137.99,138.01,137.36,137.47,20765.0
2020-06-11 10:20:00,137.62,137.74,136.87,137.02,18543.0,137.62,137.74,136.87,137.02,18543.0
2020-06-11 10:25:00,137.13,137.14,136.16,136.25,18979.0,137.13,137.14,136.16,136.25,18979.0
2020-06-11 10:30:00,136.31,137.7,136.2,137.67,14613.0,136.31,137.7,136.2,137.67,14613.0
2020-06-11 10:35:00,137.72,137.86,137.5,137.51,17463.0,137.72,137.86,137.5,137.51,17463.0
2020-06-11 10:40:00,137.52,137.88,137.36,137.52,12102.0,137.52,137.88,137.36,137.52,12102.0
2020-06-11 10:45:00,137.53,137.81,137.47,137.59,12843.0,137.53,137.81,137.47,137.59,12843.0
2020-06-11 10:50:00,137.57,137.84,137.52,137.55,11039.0,137.57,137.84,137.52,137.55,11039.0
2020-06-11 10:55:00,137.59,137.67,137.0,137.08,16605.0,137.59,137.67,137.0,137.08,16605.0
2020-06-11 11:00:00,137.09,137.42,137.02,137.19,17504.0,137.09,137.42,137.02,137.19,17504.0
2020-06-11 11:05:00,137.27,137.57,137.21,137.38,17063.0,137.27,137.57,137.21,137.38,17063.0
2020-06-11 11:10:00,137.35,137.55,137.24,137.3,8388.0,137.35,137.55,137.24,137.3,8388.0
2020-06-11 11:15:00,137.34,137.63,137.31,137.51,9039.0,137.34,137.63,137.31,137.51,9039.0
2020-06-11 11:20:00,137.6,137.83,137.52,137.74,10136.0,137.6,137.83,137.52,137.74,10136.0
2020-06-11 11:25:00,137.64,137.83,137.58,137.75,10153.0,137.64,137.83,137.58,137.75,10153.0
2020-06-11 11:30:00,137.74,137.84,137.25,137.44,7800.0,137.74,137.84,137.25,137.44,7800.0
2020-06-11 11:35:00,137.43,137.68,137.39,137.48,4888.0,137.43,137.68,137.39,137.48,4888.0
2020-06-11 11:40:00,137.6,137.65,136.79,136.84,7296.0,137.6,137.65,136.79,136.84,7296.0
2020-06-11 11:45:00,136.9,136.9,136.38,136.44,4505.0,136.9,136.9,136.38,136.44,4505.0
2020-06-11 11:50:00,136.51,136.75,136.34,136.52,57917.0,136.51,136.75,136.34,136.52,57917.0
2020-06-11 11:55:00,136.61,136.74,136.4,136.45,4367.0,136.61,136.74,136.4,136.45,4367.0
2020-06-11 12:00:00,136.53,136.61,136.39,136.5,11882.0,136.53,136.61,136.39,136.5,11882.0
2020-06-11 12:05:00,136.49,136.76,136.3,136.61,10791.0,136.49,136.76,136.3,136.61,10791.0
2020-06-11 12:10:00,136.69,136.7,136.47,136.51,2696.0,136.69,136.7,136.47,136.51,2696.0
2020-06-11 12:15:00,136.54,136.54,135.97,135.97,6724.0,136.54,136.54,135.97,135.97,6724.0
2020-06-11 12:20:00,136.03,136.11,135.87,135.87,3695.0,136.03,136.11,135.87,135.87,3695.0
2020-06-11 12:25:00,135.73,135.81,135.49,135.7,9932.0,135.73,135.81,135.49,135.7,9932.0
2020-06-11 12:30:00,135.76,136.06,135.73,136.05,4897.0,135.76,136.06,135.73,136.05,4897.0
2020-06-11 12:35:00,136.0,136.48,136.0,136.29,6896.0,136.0,136.48,136.0,136.29,6896.0
2020-06-11 12:40:00,136.35,136.51,136.09,136.23,28443.0,136.35,136.51,136.09,136.23,28443.0
2020-06-11 12:45:00,136.24,136.26,135.65,135.68,7074.0,136.24,136.26,135.65,135.68,7074.0
2020-06-11 12:50:00,135.69,135.74,135.31,135.31,8634.0,135.69,135.74,135.31,135.31,8634.0
2020-06-11 12:55:00,135.3,135.61,135.21,135.23,22193.0,135.3,135.61,135.21,135.23,22193.0
2020-06-11 13:00:00,135.22,136.12,135.22,136.12,21266.0,135.22,136.12,135.22,136.12,21266.0
2020-06-11 13:05:00,136.0,136.01,135.69,135.91,22827.0,136.0,136.01,135.69,135.91,22827.0
2020-06-11 13:10:00,135.88,136.16,135.77,136.0,8261.0,135.88,136.16,135.77,136.0,8261.0
2020-06-11 13:15:00,135.98,136.11,135.92,135.97,6331.0,135.98,136.11,135.92,135.97,6331.0
2020-06-11 13:20:00,135.96,136.12,135.81,136.0,11145.0,135.96,136.12,135.81,136.0,11145.0
2020-06-11 13:25:00,136.06,136.06,135.75,135.91,21868.0,136.06,136.06,135.75,135.91,21868.0
2020-06-11 13:30:00,135.8,136.11,135.8,136.05,13398.0,135.8,136.11,135.8,136.05,13398.0
2020-06-11 13:35:00,136.03,136.03,135.81,135.89,10313.0,136.03,136.03,135.81,135.89,10313.0
2020-06-11 13:40:00,135.84,135.97,135.84,135.9,8693.0,135.84,135.97,135.84,135.9,8693.0
2020-06-11 13:45:00,135.92,136.1,135.91,136.06,6955.0,135.92,136.1,135.91,136.06,6955.0
2020-06-11 13:50:00,136.09,136.11,135.93,136.01,7235.0,136.09,136.11,135.93,136.01,7235.0
2020-06-11 13:55:00,135.98,136.13,135.85,135.95,26019.0,135.98,136.13,135.85,135.95,26019.0
2020-06-11 14:00:00,135.84,135.91,135.19,135.26,8441.0,135.84,135.91,135.19,135.26,8441.0
2020-06-11 14:05:00,135.3,135.71,135.28,135.33,7052.0,135.3,135.71,135.28,135.33,7052.0
2020-06-11 14:10:00,135.28,135.28,134.93,135.0,11419.0,135.28,135.28,134.93,135.0,11419.0
2020-06-11 14:15:00,135.02,135.1,134.84,134.95,10041.0,135.02,135.1,134.84,134.95,10041.0
2020-06-11 14:20:00,134.96,135.18,134.96,135.14,5336.0,134.96,135.18,134.96,135.14,5336.0
2020-06-11 14:25:00,135.11,135.22,135.0,135.03,4500.0,135.11,135.22,135.0,135.03,4500.0
2020-06-11 14:30:00,135.04,135.18,134.75,134.93,8871.0,135.04,135.18,134.75,134.93,8871.0
2020-06-11 14:35:00,134.76,134.78,134.49,134.56,6042.0,134.76,134.78,134.49,134.56,6042.0
2020-06-11 14:40:00,134.47,134.59,134.22,134.38,16883.0,134.47,134.59,134.22,134.38,16883.0
2020-06-11 14:45:00,134.41,134.55,134.06,134.06,5454.0,134.41,134.55,134.06,134.06,5454.0
2020-06-11 14:50:00,134.13,134.43,134.12,134.31,15569.0,134.13,134.43,134.12,134.31,15569.0
2020-06-11 14:55:00,134.31,134.63,134.16,134.63,9911.0,134.31,134.63,134.16,134.63,9911.0
2020-06-11 15:00:00,134.56,135.04,134.43,134.93,8166.0,134.56,135.04,134.43,134.93,8166.0
2020-06-11 15:05:00,135.03,135.38,134.89,135.13,16568.0,135.03,135.38,134.89,135.13,16568.0
2020-06-11 15:10:00,135.12,135.43,135.08,135.09,8493.0,135.12,135.43,135.08,135.09,8493.0
2020-06-11 15:15:00,135.04,135.32,134.94,135.17,11072.0,135.04,135.32,134.94,135.17,11072.0
2020-06-11 15:20:00,135.08,135.12,134.7,134.7,10001.0,135.08,135.12,134.7,134.7,10001.0
2020-06-11 15:25:00,134.75,134.85,134.53,134.65,15822.0,134.75,134.85,134.53,134.65,15822.0
2020-06-11 15:30:00,134.62,134.98,134.49,134.92,13369.0,134.62,134.98,134.49,134.92,13369.0
2020-06-11 15:35:00,134.75,134.96,134.58,134.85,46152.0,134.75,134.96,134.58,134.85,46152.0
2020-06-11 15:40:00,134.92,135.55,134.84,135.55,28192.0,134.92,135.55,134.84,135.55,28192.0
2020-06-11 15:45:00,135.51,135.51,135.04,135.21,18499.0,135.51,135.51,135.04,135.21,18499.0
2020-06-11 15:50:00,135.16,135.16,134.63,134.94,41478.0,135.16,135.16,134.63,134.94,41478.0
2020-06-11 15:55:00,134.93,135.17,134.83,134.92,55166.0,134.93,135.17,134.83,134.92,55166.0
2020-06-12 09:30:00,137.51,137.81,136.25,137.14,91753.0,137.51,137.81,136.25,137.14,91753.0
2020-06-12 09:35:00,137.03,137.25,135.31,136.13,58311.0,137.03,137.25,135.31,136.13,58311.0
2020-06-12 09:40:00,136.0,136.59,135.67,135.67,57403.0,136.0,136.59,135.67,135.67,57403.0
2020-06-12 09:45:00,135.75,136.2,135.09,135.09,112438.0,135.75,136.2,135.09,135.09,112438.0
2020-06-12 09:50:00,135.32,136.68,135.0,136.67,155689.0,135.32,136.68,135.0,136.67,155689.0
2020-06-12 09:55:00,136.66,136.91,136.14,136.32,49741.0,136.66,136.91,136.14,136.32,49741.0
2020-06-12 10:00:00,136.43,136.59,135.85,136.18,14925.0,136.43,136.59,135.85,136.18,14925.0
2020-06-12 10:05:00,136.06,136.17,135.61,135.83,24474.0,136.06,136.17,135.61,135.83,24474.0
2020-06-12 10:10:00,135.89,135.91,135.2,135.55,62086.0,135.89,135.91,135.2,135.55,62086.0
2020-06-12 10:15:00,135.58,135.76,135.2,135.43,99208.0,135.58,135.76,135.2,135.43,99208.0
2020-06-12 10:20:00,135.46,136.16,135.43,135.96,67203.0,135.46,136.16,135.43,135.96,67203.0
2020-06-12 10:25:00,135.89,136.12,135.51,135.69,36119.0,135.89,136.12,135.51,135.69,36119.0
2020-06-12 10:30:00,135.64,136.07,135.64,135.91,11286.0,135.64,136.07,135.64,135.91,11286.0
2020-06-12 10:35:00,135.97,136.02,135.65,135.88,10889.0,135.97,136.02,135.65,135.88,10889.0
2020-06-12 10:40:00,135.85,136.19,135.85,136.03,8939.0,135.85,136.19,135.85,136.03,8939.0
2020-06-12 10:45:00,135.98,136.2,135.56,135.76,9933.0,135.98,136.2,135.56,135.76,9933.0
2020-06-12 10:50:00,135.63,135.67,134.95,135.1,16010.0,135.63,135.67,134.95,135.1,16010.0
2020-06-12 10:55:00,135.13,135.28,134.81,134.9,11278.0,135.13,135.28,134.81,134.9,11278.0
2020-06-12 11:00:00,134.82,134.99,133.83,133.84,24337.0,134.82,134.99,133.83,133.84,24337.0
2020-06-12 11:05:00,133.91,134.37,133.88,134.29,17197.0,133.91,134.37,133.88,134.29,17197.0
2020-06-12 11:10:00,134.31,134.31,133.5,133.5,13774.0,134.31,134.31,133.5,133.5,13774.0
2020-06-12 11:15:00,133.53,133.88,132.9,133.02,14875.0,133.53,133.88,132.9,133.02,14875.0
2020-06-12 11:20:00,132.97,133.59,132.3,132.3,29410.0,132.97,133.59,132.3,132.3,29410.0
2020-06-12 11:25:00,132.36,133.48,132.35,133.15,19882.0,132.36,133.48,132.35,133.15,19882.0
2020-06-12 11:30:00,133.13,133.75,132.97,133.74,38896.0,133.13,133.75,132.97,133.74,38896.0
2020-06-12 11:35:00,133.85,134.03,133.46,133.97,26121.0,133.85,134.03,133.46,133.97,26121.0
2020-06-12 11:40:00,133.87,133.87,133.44,133.47,15945.0,133.87,133.87,133.44,133.47,15945.0
2020-06-12 11:45:00,133.47,134.23,133.46,133.67,11873.0,133.47,134.23,133.46,133.67,11873.0
2020-06-12 11:50:00,133.53,134.04,133.52,133.97,15171.0,133.53,134.04,133.52,133.97,15171.0
2020-06-12 11:55:00,133.97,134.26,133.78,134.06,8892.0,133.97,134.26,133.78,134.06,8892.0
2020-06-12 12:00:00,134.0,134.15,133.86,134.09,31656.0,134.0,134.15,133.86,134.09,31656.0
2020-06-12 12:05:00,134.1,134.11,133.8,133.88,10793.0,134.1,134.11,133.8,133.88,10793.0
2020-06-12 12:10:00,133.83,133.91,133.5,133.67,10078.0,133.83,133.91,133.5,133.67,10078.0
2020-06-12 12:15:00,133.75,134.14,133.61,134.14,5970.0,133.75,134.14,133.61,134.14,5970.0
2020-06-12 12:20:00,134.13,134.26,133.85,133.85,8154.0,134.13,134.26,133.85,133.85,8154.0
2020-06-12 12:25:00,133.81,133.92,133.64,133.81,9446.0,133.81,133.92,133.64,133.81,9446.0
2020-06-12 12:30:00,133.86,133.87,133.46,133.48,7337.0,133.86,133.87,133.46,133.48,7337.0
2020-06-12 12:35:00,133.51,133.65,133.43,133.49,5711.0,133.51,133.65,133.43,133.49,5711.0
2020-06-12 12:40:00,133.53,133.72,133.35,133.35,4471.0,133.53,133.72,133.35,133.35,4471.0
2020-06-12 12:45:00,133.38,133.38,133.09,133.09,7491.0,133.38,133.38,133.09,133.09,7491.0
2020-06-12 12:50:00,133.14,133.46,133.07,133.28,12567.0,133.14,133.46,133.07,133.28,12567.0
2020-06-12 12:55:00,133.29,133.34,133.08,133.13,12382.0,133.29,133.34,133.08,133.13,12382.0
2020-06-12 13:00:00,133.2,133.2,132.52,132.58,12072.0,133.2,133.2,132.52,132.58,12072.0
2020-06-12 13:05:00,132.61,132.73,132.38,132.53,13739.0,132.61,132.73,132.38,132.53,13739.0
2020-06-12 13:10:00,132.47,132.54,132.14,132.37,21040.0,132.47,132.54,132.14,132.37,21040.0
2020-06-12 13:15:00,132.36,132.55,132.32,132.41,7957.0,132.36,132.55,132.32,132.41,7957.0
2020-06-12 13:20:00,132.37,132.55,131.65,131.8,14342.0,132.37,132.55,131.65,131.8,14342.0
2020-06-12 13:25:00,131.75,132.07,131.7,131.97,10058.0,131.75,132.07,131.7,131.97,10058.0
2020-06-12 13:30:00,131.96,132.03,131.44,131.52,6102.0,131.96,132.03,131.44,131.52,6102.0
2020-06-12 13:35:00,131.61,132.02,131.51,131.55,10300.0,131.61,132.02,131.51,131.55,10300.0
2020-06-12 13:40:00,131.53,132.31,131.51,131.96,9143.0,131.53,132.31,131.51,131.96,9143.0
2020-06-12 13:45:00,131.95,132.17,131.31,131.42,17007.0,131.95,132.17,131.31,131.42,17007.0
2020-06-12 13:50:00,131.44,131.56,131.11,131.44,8692.0,131.44,131.56,131.11,131.44,8692.0
2020-06-12 13:55:00,131.42,131.56,131.07,131.15,8500.0,131.42,131.56,131.07,131.15,8500.0
2020-06-12 14:00:00,131.16,131.76,130.99,131.66,9156.0,131.16,131.76,130.99,131.66,9156.0
2020-06-12 14:05:00,131.71,131.83,131.02,131.02,17149.0,131.71,131.83,131.02,131.02,17149.0
2020-06-12 14:10:00,131.06,132.0,131.06,131.78,9632.0,131.06,132.0,131.06,131.78,9632.0
2020-06-12 14:15:00,131.81,131.84,131.35,131.47,7932.0,131.81,131.84,131.35,131.47,7932.0
2020-06-12 14:20:00,131.4,131.9,131.35,131.81,4050.0,131.4,131.9,131.35,131.81,4050.0
2020-06-12 14:25:00,131.81,132.33,131.81,132.29,7457.0,131.81,132.33,131.81,132.29,7457.0
2020-06-12 14:30:00,132.36,132.73,132.35,132.48,12660.0,132.36,132.73,132.35,132.48,12660.0
2020-06-12 14:35:00,132.5,132.64,132.19,132.29,9562.0,132.5,132.64,132.19,132.29,9562.0
2020-06-12 14:40:00,132.29,132.67,132.24,132.5,8728.0,132.29,132.67,132.24,132.5,8728.0
2020-06-12 14:45:00,132.64,132.94,132.59,132.86,15452.0,132.64,132.94,132.59,132.86,15452.0
2020-06-12 14:50:00,132.92,133.15,132.58,133.15,16441.0,132.92,133.15,132.58,133.15,16441.0
2020-06-12 14:55:00,133.13,133.25,132.82,133.11,11630.0,133.13,133.25,132.82,133.11,11630.0
2020-06-12 15:00:00,133.14,133.51,133.07,133.19,15519.0,133.14,133.51,133.07,133.19,15519.0
2020-06-12 15:05:00,133.2,133.71,133.2,133.55,14260.0,133.2,133.71,133.2,133.55,14260.0
2020-06-12 15:10:00,133.51,133.87,133.51,133.61,13084.0,133.51,133.87,133.51,133.61,13084.0
2020-06-12 15:15:00,133.56,133.64,133.24,133.63,14180.0,133.56,133.64,133.24,133.63,14180.0
2020-06-12 15:20:00,133.59,133.65,133.17,133.2,9810.0,133.59,133.65,133.17,133.2,9810.0
2020-06-12 15:25:00,133.17,133.37,132.74,133.06,38887.0,133.17,133.37,132.74,133.06,38887.0
2020-06-12 15:30:00,133.09,133.43,132.81,133.43,15657.0,133.09,133.43,132.81,133.43,15657.0
2020-06-12 15:35:00,133.46,133.77,133.17,133.43,20217.0,133.46,133.77,133.17,133.43,20217.0
2020-06-12 15:40:00,133.43,133.71,133.23,133.65,22584.0,133.43,133.71,133.23,133.65,22584.0
2020-06-12 15:45:00,133.67,134.09,133.67,134.02,29054.0,133.67,134.09,133.67,134.02,29054.0
2020-06-12 15:50:00,134.03,134.12,133.67,134.04,49121.0,134.03,134.12,133.67,134.04,49121.0
2020-06-12 15:55:00,133.98,134.25,133.87,134.05,95915.0,133.98,134.25,133.87,134.05,95915.0
2020-06-15 09:30:00,134.14,135.54,133.88,134.82,86750.0,134.14,135.54,133.88,134.82,86750.0
2020-06-15 09:35:00,134.86,136.3,134.83,135.45,35800.0,134.86,136.3,134.83,135.45,35800.0
2020-06-15 09:40:00,135.26,136.05,135.22,135.91,50345.0,135.26,136.05,135.22,135.91,50345.0
2020-06-15 09:45:00,135.99,136.2,135.6,136.0,23466.0,135.99,136.2,135.6,136.0,23466.0
2020-06-15 09:50:00,135.95,136.74,135.77,136.65,28265.0,135.95,136.74,135.77,136.65,28265.0
2020-06-15 09:55:00,136.65,137.53,136.53,137.19,19236.0,136.65,137.53,136.53,137.19,19236.0
2020-06-15 10:00:00,137.2,137.2,136.44,136.72,10530.0,137.2,137.2,136.44,136.72,10530.0
2020-06-15 10:05:00,136.63,136.8,136.1,136.1,20144.0,136.63,136.8,136.1,136.1,20144.0
2020-06-15 10:10:00,136.1,136.5,135.84,135.84,8292.0,136.1,136.5,135.84,135.84,8292.0
2020-06-15 10:15:00,135.84,136.75,135.63,136.74,18625.0,135.84,136.75,135.63,136.74,18625.0
2020-06-15 10:20:00,136.66,136.82,136.21,136.31,6932.0,136.66,136.82,136.21,136.31,6932.0
2020-06-15 10:25:00,136.25,136.39,135.87,136.13,9348.0,136.25,136.39,135.87,136.13,9348.0
2020-06-15 10:30:00,136.13,136.26,135.77,136.23,14367.0,136.13,136.26,135.77,136.23,14367.0
2020-06-15 10:35:00,136.45,136.58,136.25,136.29,5639.0,136.45,136.58,136.25,136.29,5639.0
2020-06-15 10:40:00,136.23,136.46,135.88,136.22,16947.0,136.23,136.46,135.88,136.22,16947.0
2020-06-15 10:45:00,136.27,137.05,136.22,137.0,16259.0,136.27,137.05,136.22,137.0,16259.0
2020-06-15 10:50:00,137.0,137.08,136.69,136.73,19678.0,137.0,137.08,136.69,136.73,19678.0
2020-06-15 10:55:00,136.71,137.0,136.29,136.44,22356.0,136.71,137.0,136.29,136.44,22356.0
2020-06-15 11:00:00,136.57,136.59,136.32,136.58,3341.0,136.57,136.59,136.32,136.58,3341.0
2020-06-15 11:05:00,136.65,136.67,136.48,136.61,5540.0,136.65,136.67,136.48,136.61,5540.0
2020-06-15 11:10:00,136.61,136.68,136.3,136.47,14662.0,136.61,136.68,136.3,136.47,14662.0
2020-06-15 11:15:00,136.46,136.47,136.06,136.12,21160.0,136.46,136.47,136.06,136.12,21160.0
2020-06-15 11:20:00,136.09,136.59,136.09,136.54,13675.0,136.09,136.59,136.09,136.54,13675.0
2020-06-15 11:25:00,136.52,136.6,136.24,136.55,5865.0,136.52,136.6,136.24,136.55,5865.0
2020-06-15 11:30:00,136.53,136.6,136.25,136.32,5904.0,136.53,136.6,136.25,136.32,5904.0
2020-06-15 11:35:00,136.37,136.54,136.3,136.35,8445.0,136.37,136.54,136.3,136.35,8445.0
2020-06-15 11:40:00,136.39,136.57,135.92,135.92,9857.0,136.39,136.57,135.92,135.92,9857.0
2020-06-15 11:45:00,135.98,136.22,135.74,136.22,11456.0,135.98,136.22,135.74,136.22,11456.0
2020-06-15 11:50:00,136.21,136.26,135.71,135.72,5213.0,136.21,136.26,135.71,135.72,5213.0
2020-06-15 11:55:00,135.77,136.31,135.77,136.22,5999.0,135.77,136.31,135.77,136.22,5999.0
2020-06-15 12:00:00,136.31,136.58,136.02,136.58,11139.0,136.31,136.58,136.02,136.58,11139.0
2020-06-15 12:05:00,136.6,136.82,136.51,136.8,5519.0,136.6,136.82,136.51,136.8,5519.0
2020-06-15 12:10:00,136.85,136.95,136.76,136.85,6320.0,136.85,136.95,136.76,136.85,6320.0
2020-06-15 12:15:00,136.88,137.18,136.87,137.1,39669.0,136.88,137.18,136.87,137.1,39669.0
2020-06-15 12:20:00,137.07,137.11,136.79,136.79,5315.0,137.07,137.11,136.79,136.79,5315.0
2020-06-15 12:25:00,136.77,136.92,136.36,136.36,42038.0,136.77,136.92,136.36,136.36,42038.0
2020-06-15 12:30:00,136.43,136.45,136.27,136.35,6464.0,136.43,136.45,136.27,136.35,6464.0
2020-06-15 12:35:00,136.4,136.57,136.28,136.5,8212.0,136.4,136.57,136.28,136.5,8212.0
2020-06-15 12:40:00,136.49,136.63,136.39,136.6,4245.0,136.49,136.63,136.39,136.6,4245.0
2020-06-15 12:45:00,136.61,136.66,136.41,136.51,7713.0,136.61,136.66,136.41,136.51,7713.0
2020-06-15 12:50:00,136.5,136.62,136.27,136.29,13839.0,136.5,136.62,136.27,136.29,13839.0
2020-06-15 12:55:00,136.28,136.51,136.18,136.46,10378.0,136.28,136.51,136.18,136.46,10378.0
2020-06-15 13:00:00,136.5,136.84,136.43,136.84,11472.0,136.5,136.84,136.43,136.84,11472.0
2020-06-15 13:05:00,136.81,136.95,136.4,136.56,30697.0,136.81,136.95,136.4,136.56,30697.0
2020-06-15 13:10:00,136.57,136.63,136.37,136.51,7261.0,136.57,136.63,136.37,136.51,7261.0
2020-06-15 13:15:00,136.6,136.72,136.37,136.66,10723.0,136.6,136.72,136.37,136.66,10723.0
2020-06-15 13:20:00,136.67,136.75,136.59,136.59,7013.0,136.67,136.75,136.59,136.59,7013.0
2020-06-15 13:25:00,136.59,136.68,136.34,136.39,5517.0,136.59,136.68,136.34,136.39,5517.0
2020-06-15 13:30:00,136.35,136.4,136.0,136.0,6233.0,136.35,136.4,136.0,136.0,6233.0
2020-06-15 13:35:00,135.94,136.39,135.94,136.36,6259.0,135.94,136.39,135.94,136.36,6259.0
2020-06-15 13:40:00,136.36,136.51,136.32,136.51,5030.0,136.36,136.51,136.32,136.51,5030.0
2020-06-15 13:45:00,136.51,136.61,136.44,136.54,5834.0,136.51,136.61,136.44,136.54,5834.0
2020-06-15 13:50:00,136.54,136.83,136.54,136.82,10169.0,136.54,136.83,136.54,136.82,10169.0
2020-06-15 13:55:00,136.75,136.82,136.69,136.69,6670.0,136.75,136.82,136.69,136.69,6670.0
2020-06-15 14:00:00,136.78,137.48,136.74,137.27,28648.0,136.78,137.48,136.74,137.27,28648.0
2020-06-15 14:05:00,137.22,137.66,137.09,137.43,13557.0,137.22,137.66,137.09,137.43,13557.0
2020-06-15 14:10:00,137.5,137.51,137.12,137.15,4622.0,137.5,137.51,137.12,137.15,4622.0
2020-06-15 14:15:00,137.25,137.79,137.22,137.71,11517.0,137.25,137.79,137.22,137.71,11517.0
2020-06-15 14:20:00,137.71,137.9,137.62,137.81,11457.0,137.71,137.9,137.62,137.81,11457.0
2020-06-15 14:25:00,137.81,137.86,137.56,137.61,7381.0,137.81,137.86,137.56,137.61,7381.0
2020-06-15 14:30:00,137.66,137.77,137.39,137.43,10589.0,137.66,137.77,137.39,137.43,10589.0
2020-06-15 14:35:00,137.49,137.66,137.44,137.49,10666.0,137.49,137.66,137.44,137.49,10666.0
2020-06-15 14:40:00,137.49,137.77,137.41,137.57,17529.0,137.49,137.77,137.41,137.57,17529.0
2020-06-15 14:45:00,137.61,137.87,137.61,137.77,17395.0,137.61,137.87,137.61,137.77,17395.0
2020-06-15 14:50:00,137.76,137.94,137.48,137.52,30826.0,137.76,137.94,137.48,137.52,30826.0
2020-06-15 14:55:00,137.56,137.61,137.28,137.35,10904.0,137.56,137.61,137.28,137.35,10904.0
2020-06-15 15:00:00,137.35,137.51,137.18,137.46,19367.0,137.35,137.51,137.18,137.46,19367.0
2020-06-15 15:05:00,137.42,137.42,137.16,137.2,12494.0,137.42,137.42,137.16,137.2,12494.0
2020-06-15 15:10:00,137.16,137.24,136.78,136.88,10128.0,137.16,137.24,136.78,136.88,10128.0
2020-06-15 15:15:00,136.85,136.99,136.62,136.64,23293.0,136.85,136.99,136.62,136.64,23293.0
2020-06-15 15:20:00,136.65,136.7,136.27,136.49,16185.0,136.65,136.7,136.27,136.49,16185.0
2020-06-15 15:25:00,136.55,136.97,136.54,136.75,40830.0,136.55,136.97,136.54,136.75,40830.0
2020-06-15 15:30:00,136.77,136.79,136.42,136.57,28627.0,136.77,136.79,136.42,136.57,28627.0
2020-06-15 15:35:00,136.5,136.67,136.45,136.61,25828.0,136.5,136.67,136.45,136.61,25828.0
2020-06-15 15:40:00,136.54,136.85,136.45,136.79,25066.0,136.54,136.85,136.45,136.79,25066.0
2020-06-15 15:45:00,136.76,137.49,136.75,137.26,40159.0,136.76,137.49,136.75,137.26,40159.0
2020-06-15 15:50:00,137.27,137.74,137.27,137.39,88943.0,137.27,137.74,137.27,137.39,88943.0
2020-06-15 15:55:00,137.34,137.41,136.92,137.09,76669.0,137.34,137.41,136.92,137.09,76669.0
2020-06-16 09:30:00,137.69,138.69,137.48,137.63,61250.0,137.69,138.69,137.48,137.63,61250.0
2020-06-16 09:35:00,137.44,137.52,136.75,136.76,21233.0,137.44,137.52,136.75,136.76,21233.0
2020-06-16 09:40:00,136.83,136.94,136.3,136.83,16917.0,136.83,136.94,136.3,136.83,16917.0
2020-06-16 09:45:00,136.97,137.87,136.93,137.32,38386.0,136.97,137.87,136.93,137.32,38386.0
2020-06-16 09:50:00,137.4,137.72,136.91,137.49,21638.0,137.4,137.72,136.91,137.49,21638.0
2020-06-16 09:55:00,137.59,137.9,136.97,136.97,13560.0,137.59,137.9,136.97,136.97,13560.0
2020-06-16 10:00:00,137.03,137.4,136.6,136.77,11118.0,137.03,137.4,136.6,136.77,11118.0
2020-06-16 10:05:00,136.89,137.53,136.79,137.43,16173.0,136.89,137.53,136.79,137.43,16173.0
2020-06-16 10:10:00,137.42,137.98,137.4,137.98,10280.0,137.42,137.98,137.4,137.98,10280.0
2020-06-16 10:15:00,137.88,138.24,137.8,137.94,19577.0,137.88,138.24,137.8,137.94,19577.0
2020-06-16 10:20:00,138.03,138.25,137.86,138.24,18079.0,138.03,138.25,137.86,138.24,18079.0
2020-06-16 10:25:00,138.27,138.38,138.11,138.24,10873.0,138.27,138.38,138.11,138.24,10873.0
2020-06-16 10:30:00,138.32,138.33,138.01,138.07,17535.0,138.32,138.33,138.01,138.07,17535.0
2020-06-16 10:35:00,138.06,138.13,137.65,137.91,10476.0,138.06,138.13,137.65,137.91,10476.0
2020-06-16 10:40:00,137.87,137.94,137.63,137.81,6335.0,137.87,137.94,137.63,137.81,6335.0
2020-06-16 10:45:00,137.69,137.89,137.65,137.84,9250.0,137.69,137.89,137.65,137.84,9250.0
2020-06-16 10:50:00,137.89,137.94,137.03,137.12,15930.0,137.89,137.94,137.03,137.12,15930.0
2020-06-16 10:55:00,137.18,137.43,136.66,136.66,7856.0,137.18,137.43,136.66,136.66,7856.0
2020-06-16 11:00:00,136.48,136.9,136.21,136.79,9131.0,136.48,136.9,136.21,136.79,9131.0
2020-06-16 11:05:00,136.84,137.09,136.73,136.94,4924.0,136.84,137.09,136.73,136.94,4924.0
2020-06-16 11:10:00,137.03,137.07,136.82,137.0,3189.0,137.03,137.07,136.82,137.0,3189.0
2020-06-16 11:15:00,137.12,137.39,137.02,137.09,5417.0,137.12,137.39,137.02,137.09,5417.0
2020-06-16 11:20:00,136.97,137.03,136.75,136.9,4118.0,136.97,137.03,136.75,136.9,4118.0
2020-06-16 11:25:00,136.85,136.99,136.76,136.87,6972.0,136.85,136.99,136.76,136.87,6972.0
2020-06-16 11:30:00,136.86,137.22,136.8,137.09,12798.0,136.86,137.22,136.8,137.09,12798.0
2020-06-16 11:35:00,137.14,137.16,136.74,137.07,5089.0,137.14,137.16,136.74,137.07,5089.0
2020-06-16 11:40:00,137.12,137.78,137.12,137.64,8195.0,137.12,137.78,137.12,137.64,8195.0
2020-06-16 11:45:00,137.68,137.89,137.41,137.48,9373.0,137.68,137.89,137.41,137.48,9373.0
2020-06-16 11:50:00,137.58,137.69,137.1,137.27,4906.0,137.58,137.69,137.1,137.27,4906.0
2020-06-16 11:55:00,137.21,137.21,136.88,136.91,3942.0,137.21,137.21,136.88,136.91,3942.0
2020-06-16 12:00:00,137.01,137.01,136.56,136.7,4518.0,137.01,137.01,136.56,136.7,4518.0
2020-06-16 12:05:00,136.77,136.81,136.43,136.45,4586.0,136.77,136.81,136.43,136.45,4586.0
2020-06-16 12:10:00,136.4,136.6,136.34,136.49,3200.0,136.4,136.6,136.34,136.49,3200.0
2020-06-16 12:15:00,136.55,136.63,136.4,136.47,1800.0,136.55,136.63,136.4,136.47,1800.0
2020-06-16 12:20:00,136.58,136.66,136.36,136.4,4036.0,136.58,136.66,136.36,136.4,4036.0
2020-06-16 12:25:00,136.41,136.51,136.4,136.47,3496.0,136.41,136.51,136.4,136.47,3496.0
2020-06-16 12:30:00,136.46,136.75,136.46,136.69,2962.0,136.46,136.75,136.46,136.69,2962.0
2020-06-16 12:35:00,136.64,136.94,136.64,136.86,4760.0,136.64,136.94,136.64,136.86,4760.0
2020-06-16 12:40:00,136.92,136.99,136.84,136.84,3616.0,136.92,136.99,136.84,136.84,3616.0
2020-06-16 12:45:00,136.85,137.04,136.79,136.91,5640.0,136.85,137.04,136.79,136.91,5640.0
2020-06-16 12:50:00,136.93,136.99,136.76,136.91,5418.0,136.93,136.99,136.76,136.91,5418.0
2020-06-16 12:55:00,136.91,136.91,136.53,136.56,4013.0,136.91,136.91,136.53,136.56,4013.0
2020-06-16 13:00:00,136.56,136.63,136.45,136.49,4579.0,136.56,136.63,136.45,136.49,4579.0
2020-06-16 13:05:00,136.47,136.65,136.35,136.55,3650.0,136.47,136.65,136.35,136.55,3650.0
2020-06-16 13:10:00,136.66,136.7,136.48,136.63,5047.0,136.66,136.7,136.48,136.63,5047.0
2020-06-16 13:15:00,136.64,136.65,136.5,136.53,2700.0,136.64,136.65,136.5,136.53,2700.0
2020-06-16 13:20:00,136.56,136.58,136.4,136.44,4855.0,136.56,136.58,136.4,136.44,4855.0
2020-06-16 13:25:00,136.41,136.41,136.22,136.22,5313.0,136.41,136.41,136.22,136.22,5313.0
2020-06-16 13:30:00,136.24,136.4,136.16,136.18,6623.0,136.24,136.4,136.16,136.18,6623.0
2020-06-16 13:35:00,136.28,136.29,136.05,136.05,5281.0,136.28,136.29,136.05,136.05,5281.0
2020-06-16 13:40:00,136.05,136.24,136.05,136.1,5505.0,136.05,136.24,136.05,136.1,5505.0
2020-06-16 13:45:00,136.11,136.12,135.92,135.94,6639.0,136.11,136.12,135.92,135.94,6639.0
2020-06-16 13:50:00,135.94,136.13,135.86,135.95,6331.0,135.94,136.13,135.86,135.95,6331.0
2020-06-16 13:55:00,136.0,136.01,135.88,135.91,5594.0,136.0,136.01,135.88,135.91,5594.0
2020-06-16 14:00:00,135.94,136.15,135.9,136.09,4525.0,135.94,136.15,135.9,136.09,4525.0
2020-06-16 14:05:00,136.12,136.2,136.03,136.05,4100.0,136.12,136.2,136.03,136.05,4100.0
2020-06-16 14:10:00,136.12,136.15,135.98,135.99,5707.0,136.12,136.15,135.98,135.99,5707.0
2020-06-16 14:15:00,135.99,136.21,135.87,135.88,11631.0,135.99,136.21,135.87,135.88,11631.0
2020-06-16 14:20:00,135.91,135.95,135.3,135.65,9711.0,135.91,135.95,135.3,135.65,9711.0
2020-06-16 14:25:00,135.64,135.64,135.22,135.5,6840.0,135.64,135.64,135.22,135.5,6840.0
2020-06-16 14:30:00,135.55,135.87,135.5,135.59,13997.0,135.55,135.87,135.5,135.59,13997.0
2020-06-16 14:35:00,135.63,135.72,135.5,135.62,7126.0,135.63,135.72,135.5,135.62,7126.0
2020-06-16 14:40:00,135.57,135.63,135.24,135.39,21527.0,135.57,135.63,135.24,135.39,21527.0
2020-06-16 14:45:00,135.49,135.49,135.33,135.43,6797.0,135.49,135.49,135.33,135.43,6797.0
2020-06-16 14:50:00,135.52,135.57,135.33,135.44,8317.0,135.52,135.57,135.33,135.44,8317.0
2020-06-16 14:55:00,135.43,135.56,135.32,135.41,4363.0,135.43,135.56,135.32,135.41,4363.0
2020-06-16 15:00:00,135.43,135.6,135.3,135.59,5130.0,135.43,135.6,135.3,135.59,5130.0
2020-06-16 15:05:00,135.64,135.64,135.07,135.14,10123.0,135.64,135.64,135.07,135.14,10123.0
2020-06-16 15:10:00,135.14,135.64,135.14,135.61,11477.0,135.14,135.64,135.14,135.61,11477.0
2020-06-16 15:15:00,135.56,135.56,135.19,135.23,10861.0,135.56,135.56,135.19,135.23,10861.0
2020-06-16 15:20:00,135.26,135.56,135.24,135.47,4445.0,135.26,135.56,135.24,135.47,4445.0
2020-06-16 15:25:00,135.56,135.75,135.56,135.6,10503.0,135.56,135.75,135.56,135.6,10503.0
2020-06-16 15:30:00,135.61,136.12,135.54,136.12,10061.0,135.61,136.12,135.54,136.12,10061.0
2020-06-16 15:35:00,136.08,136.15,135.69,135.69,14758.0,136.08,136.15,135.69,135.69,14758.0
2020-06-16 15:40:00,135.73,135.79,135.2,135.2,21599.0,135.73,135.79,135.2,135.2,21599.0
2020-06-16 15:45:00,135.24,135.55,135.14,135.52,22539.0,135.24,135.55,135.14,135.52,22539.0
2020-06-16 15:50:00,135.56,136.15,135.35,135.42,41659.0,135.56,136.15,135.35,135.42,41659.0
2020-06-16 15:55:00,135.38,135.76,135.38,135.66,56227.0,135.38,135.76,135.38,135.66,56227.0
2020-06-17 09:30:00,136.16,137.1,136.16,137.0,40593.0,136.16,137.1,136.16,137.0,40593.0
2020-06-17 09:35:00,137.04,137.54,136.84,137.23,23684.0,137.04,137.54,136.84,137.23,23684.0
2020-06-17 09:40:00,137.23,137.51,136.88,137.47,12398.0,137.23,137.51,136.88,137.47,12398.0
2020-06-17 09:45:00,137.59,137.68,136.89,137.06,4826.0,137.59,137.68,136.89,137.06,4826.0
2020-06-17 09:50:00,137.06,137.1,136.45,136.72,13356.0,137.06,137.1,136.45,136.72,13356.0
2020-06-17 09:55:00,136.77,136.91,136.47,136.9,14142.0,136.77,136.91,136.47,136.9,14142.0
2020-06-17 10:00:00,136.86,137.08,136.8,136.91,22764.0,136.86,137.08,136.8,136.91,22764.0
2020-06-17 10:05:00,136.96,137.1,136.77,136.93,41520.0,136.96,137.1,136.77,136.93,41520.0
2020-06-17 10:10:00,136.98,137.13,136.81,136.82,34256.0,136.98,137.13,136.81,136.82,34256.0
2020-06-17 10:15:00,136.88,137.06,136.52,136.54,11059.0,136.88,137.06,136.52,136.54,11059.0
2020-06-17 10:20:00,136.61,136.99,136.6,136.93,4937.0,136.61,136.99,136.6,136.93,4937.0
2020-06-17 10:25:00,136.79,136.99,136.72,136.85,4533.0,136.79,136.99,136.72,136.85,4533.0
2020-06-17 10:30:00,136.72,137.03,136.63,136.84,7316.0,136.72,137.03,136.63,136.84,7316.0
2020-06-17 10:35:00,136.9,137.01,136.74,136.81,14278.0,136.9,137.01,136.74,136.81,14278.0
2020-06-17 10:40:00,136.83,136.89,136.71,136.81,8568.0,136.83,136.89,136.71,136.81,8568.0
2020-06-17 10:45:00,136.72,137.04,136.72,136.91,10549.0,136.72,137.04,136.72,136.91,10549.0
2020-06-17 10:50:00,136.94,137.09,136.92,137.08,10033.0,136.94,137.09,136.92,137.08,10033.0
2020-06-17 10:55:00,137.09,137.21,137.08,137.21,3382.0,137.09,137.21,137.08,137.21,3382.0
2020-06-17 11:00:00,137.19,137.19,137.04,137.16,2825.0,137.19,137.19,137.04,137.16,2825.0
2020-06-17 11:05:00,137.21,137.45,137.12,137.41,14402.0,137.21,137.45,137.12,137.41,14402.0
2020-06-17 11:10:00,137.45,137.54,137.28,137.3,5087.0,137.45,137.54,137.28,137.3,5087.0
2020-06-17 11:15:00,137.28,137.43,137.25,137.28,9280.0,137.28,137.43,137.25,137.28,9280.0
2020-06-17 11:20:00,137.4,137.4,136.96,137.01,6135.0,137.4,137.4,136.96,137.01,6135.0
2020-06-17 11:25:00,137.08,137.15,136.96,137.07,9913.0,137.08,137.15,136.96,137.07,9913.0
2020-06-17 11:30:00,137.14,137.21,137.0,137.02,5569.0,137.14,137.21,137.0,137.02,5569.0
2020-06-17 11:35:00,136.92,137.17,136.9,137.02,30699.0,136.92,137.17,136.9,137.02,30699.0
2020-06-17 11:40:00,137.05,137.17,136.98,137.02,3001.0,137.05,137.17,136.98,137.02,3001.0
2020-06-17 11:45:00,137.03,137.03,136.85,136.85,2503.0,137.03,137.03,136.85,136.85,2503.0
2020-06-17 11:50:00,136.85,136.99,136.82,136.99,8194.0,136.85,136.99,136.82,136.99,8194.0
2020-06-17 11:55:00,136.99,137.05,136.86,136.94,16288.0,136.99,137.05,136.86,136.94,16288.0
2020-06-17 12:00:00,137.0,137.02,136.83,136.98,11511.0,137.0,137.02,136.83,136.98,11511.0
2020-06-17 12:05:00,136.97,137.04,136.83,136.84,5307.0,136.97,137.04,136.83,136.84,5307.0
2020-06-17 12:10:00,136.89,136.95,136.6,136.66,7415.0,136.89,136.95,136.6,136.66,7415.0
2020-06-17 12:15:00,136.68,136.69,136.54,136.63,3887.0,136.68,136.69,136.54,136.63,3887.0
2020-06-17 12:20:00,136.69,136.74,136.32,136.62,19381.0,136.69,136.74,136.32,136.62,19381.0
2020-06-17 12:25:00,136.54,136.74,136.52,136.67,3300.0,136.54,136.74,136.52,136.67,3300.0
2020-06-17 12:30:00,136.66,136.93,136.66,136.87,5225.0,136.66,136.93,136.66,136.87,5225.0
2020-06-17 12:35:00,136.85,136.92,136.78,136.83,3100.0,136.85,136.92,136.78,136.83,3100.0
2020-06-17 12:40:00,136.85,137.12,136.83,137.06,3118.0,136.85,137.12,136.83,137.06,3118.0
2020-06-17 12:45:00,137.09,137.25,137.09,137.25,4404.0,137.09,137.25,137.09,137.25,4404.0
2020-06-17 12:50:00,137.23,137.6,137.22,137.59,9064.0,137.23,137.6,137.22,137.59,9064.0
2020-06-17 12:55:00,137.56,138.24,137.53,138.01,57943.0,137.56,138.24,137.53,138.01,57943.0
2020-06-17 13:00:00,138.01,138.3,138.01,138.22,13209.0,138.01,138.3,138.01,138.22,13209.0
2020-06-17 13:05:00,138.18,138.42,138.17,138.39,9869.0,138.18,138.42,138.17,138.39,9869.0
2020-06-17 13:10:00,138.39,138.76,138.38,138.65,18825.0,138.39,138.76,138.38,138.65,18825.0
2020-06-17 13:15:00,138.62,138.63,138.36,138.41,4182.0,138.62,138.63,138.36,138.41,4182.0
2020-06-17 13:20:00,138.49,138.54,138.4,138.41,4966.0,138.49,138.54,138.4,138.41,4966.0
2020-06-17 13:25:00,138.48,138.91,138.42,138.91,11209.0,138.48,138.91,138.42,138.91,11209.0
2020-06-17 13:30:00,138.84,139.03,138.68,138.68,8780.0,138.84,139.03,138.68,138.68,8780.0
2020-06-17 13:35:00,138.64,138.79,138.53,138.59,4106.0,138.64,138.79,138.53,138.59,4106.0
2020-06-17 13:40:00,138.65,138.72,138.45,138.69,10627.0,138.65,138.72,138.45,138.69,10627.0
2020-06-17 13:45:00,138.72,138.84,138.7,138.81,8405.0,138.72,138.84,138.7,138.81,8405.0
2020-06-17 13:50:00,138.8,138.85,138.53,138.66,10969.0,138.8,138.85,138.53,138.66,10969.0
2020-06-17 13:55:00,138.68,138.87,138.59,138.6,7896.0,138.68,138.87,138.59,138.6,7896.0
2020-06-17 14:00:00,138.6,138.6,138.17,138.33,8429.0,138.6,138.6,138.17,138.33,8429.0
2020-06-17 14:05:00,138.37,138.62,138.37,138.59,2972.0,138.37,138.62,138.37,138.59,2972.0
2020-06-17 14:10:00,138.69,138.78,138.58,138.59,3318.0,138.69,138.78,138.58,138.59,3318.0
2020-06-17 14:15:00,138.58,138.66,138.45,138.55,2300.0,138.58,138.66,138.45,138.55,2300.0
2020-06-17 14:20:00,138.64,138.83,138.57,138.74,4728.0,138.64,138.83,138.57,138.74,4728.0
2020-06-17 14:25:00,138.77,139.05,138.74,138.97,2315.0,138.77,139.05,138.74,138.97,2315.0
2020-06-17 14:30:00,139.02,139.48,138.99,139.36,62230.0,139.02,139.48,138.99,139.36,62230.0
2020-06-17 14:35:00,139.3,139.47,139.3,139.37,6195.0,139.3,139.47,139.3,139.37,6195.0
2020-06-17 14:40:00,139.47,139.85,139.36,139.45,25618.0,139.47,139.85,139.36,139.45,25618.0
2020-06-17 14:45:00,139.41,139.53,139.33,139.41,7652.0,139.41,139.53,139.33,139.41,7652.0
2020-06-17 14:50:00,139.39,139.67,139.39,139.43,5166.0,139.39,139.67,139.39,139.43,5166.0
2020-06-17 14:55:00,139.44,139.48,139.28,139.31,4771.0,139.44,139.48,139.28,139.31,4771.0
2020-06-17 15:00:00,139.3,139.3,138.93,138.94,10752.0,139.3,139.3,138.93,138.94,10752.0
2020-06-17 15:05:00,138.94,139.0,138.83,138.97,2936.0,138.94,139.0,138.83,138.97,2936.0
2020-06-17 15:10:00,139.03,139.2,138.87,139.16,18352.0,139.03,139.2,138.87,139.16,18352.0
2020-06-17 15:15:00,139.16,139.32,138.95,139.0,10524.0,139.16,139.32,138.95,139.0,10524.0
2020-06-17 15:20:00,138.98,138.98,138.36,138.49,12737.0,138.98,138.98,138.36,138.49,12737.0
2020-06-17 15:25:00,138.5,138.68,138.46,138.65,5562.0,138.5,138.68,138.46,138.65,5562.0
2020-06-17 15:30:00,138.64,138.9,138.48,138.89,11494.0,138.64,138.9,138.48,138.89,11494.0
2020-06-17 15:35:00,138.84,138.85,138.63,138.75,10027.0,138.84,138.85,138.63,138.75,10027.0
2020-06-17 15:40:00,138.77,138.77,138.4,138.52,10280.0,138.77,138.77,138.4,138.52,10280.0
2020-06-17 15:45:00,138.53,138.82,138.5,138.53,18951.0,138.53,138.82,138.5,138.53,18951.0
2020-06-17 15:50:00,138.52,138.96,138.5,138.8,35719.0,138.52,138.96,138.5,138.8,35719.0
2020-06-17 15:55:00,138.83,139.12,138.75,138.87,105718.0,138.83,139.12,138.75,138.87,105718.0
2020-06-18 09:30:00,139.76,140.18,139.42,139.82,25457.0,139.76,140.18,139.42,139.82,25457.0
2020-06-18 09:35:00,139.87,140.07,139.41,139.58,8622.0,139.87,140.07,139.41,139.58,8622.0
2020-06-18 09:40:00,139.64,139.82,139.15,139.46,10539.0,139.64,139.82,139.15,139.46,10539.0
2020-06-18 09:45:00,139.4,139.64,139.15,139.54,36072.0,139.4,139.64,139.15,139.54,36072.0
2020-06-18 09:50:00,139.53,139.85,139.3,139.73,7440.0,139.53,139.85,139.3,139.73,7440.0
2020-06-18 09:55:00,139.73,139.73,139.41,139.42,5044.0,139.73,139.73,139.41,139.42,5044.0
2020-06-18 10:00:00,139.46,139.5,139.25,139.5,7210.0,139.46,139.5,139.25,139.5,7210.0
2020-06-18 10:05:00,139.51,139.9,139.45,139.76,12338.0,139.51,139.9,139.45,139.76,12338.0
2020-06-18 10:10:00,139.83,140.16,139.74,139.76,12594.0,139.83,140.16,139.74,139.76,12594.0
2020-06-18 10:15:00,139.8,139.8,139.31,139.49,5187.0,139.8,139.8,139.31,139.49,5187.0
2020-06-18 10:20:00,139.49,139.78,139.41,139.67,3198.0,139.49,139.78,139.41,139.67,3198.0
2020-06-18 10:25:00,139.63,139.95,139.14,139.3,8902.0,139.63,139.95,139.14,139.3,8902.0
2020-06-18 10:30:00,139.37,139.63,139.19,139.44,2800.0,139.37,139.63,139.19,139.44,2800.0
2020-06-18 10:35:00,139.53,139.68,139.34,139.39,4108.0,139.53,139.68,139.34,139.39,4108.0
2020-06-18 10:40:00,139.36,139.36,139.0,139.27,8979.0,139.36,139.36,139.0,139.27,8979.0
2020-06-18 10:45:00,139.33,139.51,139.28,139.38,4350.0,139.33,139.51,139.28,139.38,4350.0
2020-06-18 10:50:00,139.46,139.59,139.39,139.52,3500.0,139.46,139.59,139.39,139.52,3500.0
2020-06-18 10:55:00,139.57,140.28,139.57,140.16,8088.0,139.57,140.28,139.57,140.16,8088.0
2020-06-18 11:00:00,140.25,140.63,140.25,140.61,11992.0,140.25,140.63,140.25,140.61,11992.0
2020-06-18 11:05:00,140.64,140.74,140.48,140.71,8237.0,140.64,140.74,140.48,140.71,8237.0
2020-06-18 11:10:00,140.69,141.22,140.69,141.11,10374.0,140.69,141.22,140.69,141.11,10374.0
2020-06-18 11:15:00,141.09,141.18,140.88,140.88,8412.0,141.09,141.18,140.88,140.88,8412.0
2020-06-18 11:20:00,140.86,140.86,140.27,140.27,6597.0,140.86,140.86,140.27,140.27,6597.0
2020-06-18 11:25:00,140.3,140.63,140.22,140.56,6251.0,140.3,140.63,140.22,140.56,6251.0
2020-06-18 11:30:00,140.42,140.42,140.22,140.22,3222.0,140.42,140.42,140.22,140.22,3222.0
2020-06-18 11:35:00,140.18,140.31,140.02,140.23,11682.0,140.18,140.31,140.02,140.23,11682.0
2020-06-18 11:40:00,140.16,140.54,140.13,140.54,6944.0,140.16,140.54,140.13,140.54,6944.0
2020-06-18 11:45:00,140.52,140.75,140.47,140.74,11038.0,140.52,140.75,140.47,140.74,11038.0
2020-06-18 11:50:00,140.74,140.75,140.47,140.63,11706.0,140.74,140.75,140.47,140.63,11706.0
2020-06-18 11:55:00,140.63,140.79,140.55,140.76,6658.0,140.63,140.79,140.55,140.76,6658.0
2020-06-18 12:00:00,140.75,141.01,140.7,140.86,11382.0,140.75,141.01,140.7,140.86,11382.0
2020-06-18 12:05:00,140.87,141.1,140.87,140.95,5387.0,140.87,141.1,140.87,140.95,5387.0
2020-06-18 12:10:00,140.96,141.09,140.83,141.03,11386.0,140.96,141.09,140.83,141.03,11386.0
2020-06-18 12:15:00,141.09,141.25,141.02,141.06,8282.0,141.09,141.25,141.02,141.06,8282.0
2020-06-18 12:20:00,141.05,141.15,141.02,141.08,2700.0,141.05,141.15,141.02,141.08,2700.0
2020-06-18 12:25:00,141.13,141.2,141.04,141.05,4297.0,141.13,141.2,141.04,141.05,4297.0
2020-06-18 12:30:00,141.04,141.18,140.96,141.12,7250.0,141.04,141.18,140.96,141.12,7250.0
2020-06-18 12:35:00,141.23,141.39,141.08,141.08,6975.0,141.23,141.39,141.08,141.08,6975.0
2020-06-18 12:40:00,141.17,141.17,140.92,141.01,6305.0,141.17,141.17,140.92,141.01,6305.0
2020-06-18 12:45:00,141.03,141.27,140.97,141.27,4400.0,141.03,141.27,140.97,141.27,4400.0
2020-06-18 12:50:00,141.25,141.27,141.17,141.26,4870.0,141.25,141.27,141.17,141.26,4870.0
2020-06-18 12:55:00,141.23,141.33,141.19,141.32,3468.0,141.23,141.33,141.19,141.32,3468.0
2020-06-18 13:00:00,141.27,141.27,141.12,141.15,6612.0,141.27,141.27,141.12,141.15,6612.0
2020-06-18 13:05:00,141.1,141.1,140.95,141.05,5400.0,141.1,141.1,140.95,141.05,5400.0
2020-06-18 13:10:00,141.03,141.04,140.81,140.87,5877.0,141.03,141.04,140.81,140.87,5877.0
2020-06-18 13:15:00,140.96,141.04,140.89,141.02,7203.0,140.96,141.04,140.89,141.02,7203.0
2020-06-18 13:20:00,140.99,141.0,140.69,140.78,8900.0,140.99,141.0,140.69,140.78,8900.0
2020-06-18 13:25:00,140.78,140.88,140.65,140.81,6241.0,140.78,140.88,140.65,140.81,6241.0
2020-06-18 13:30:00,140.78,141.14,140.77,141.1,5781.0,140.78,141.14,140.77,141.1,5781.0
2020-06-18 13:35:00,141.06,141.39,141.04,141.36,10425.0,141.06,141.39,141.04,141.36,10425.0
2020-06-18 13:40:00,141.38,141.46,141.29,141.33,25534.0,141.38,141.46,141.29,141.33,25534.0
2020-06-18 13:45:00,141.33,141.47,141.33,141.39,2900.0,141.33,141.47,141.33,141.39,2900.0
2020-06-18 13:50:00,141.43,141.64,141.38,141.63,13623.0,141.43,141.64,141.38,141.63,13623.0
2020-06-18 13:55:00,141.63,141.63,141.43,141.5,17900.0,141.63,141.63,141.43,141.5,17900.0
2020-06-18 14:00:00,141.48,141.51,141.19,141.27,8206.0,141.48,141.51,141.19,141.27,8206.0
2020-06-18 14:05:00,141.29,141.3,140.98,141.06,5930.0,141.29,141.3,140.98,141.06,5930.0
2020-06-18 14:10:00,141.03,141.15,140.99,141.1,3694.0,141.03,141.15,140.99,141.1,3694.0
2020-06-18 14:15:00,141.06,141.06,140.68,140.69,5353.0,141.06,141.06,140.68,140.69,5353.0
2020-06-18 14:20:00,140.64,140.65,140.55,140.6,5433.0,140.64,140.65,140.55,140.6,5433.0
2020-06-18 14:25:00,140.6,140.68,140.51,140.58,8997.0,140.6,140.68,140.51,140.58,8997.0
2020-06-18 14:30:00,140.6,140.76,140.43,140.69,5860.0,140.6,140.76,140.43,140.69,5860.0
2020-06-18 14:35:00,140.67,140.67,140.51,140.51,1700.0,140.67,140.67,140.51,140.51,1700.0
2020-06-18 14:40:00,140.56,140.72,140.47,140.54,3647.0,140.56,140.72,140.47,140.54,3647.0
2020-06-18 14:45:00,140.6,140.66,140.48,140.56,2260.0,140.6,140.66,140.48,140.56,2260.0
2020-06-18 14:50:00,140.63,140.71,140.55,140.55,3860.0,140.63,140.71,140.55,140.55,3860.0
2020-06-18 14:55:00,140.47,140.57,140.36,140.36,10559.0,140.47,140.57,140.36,140.36,10559.0
2020-06-18 15:00:00,140.41,140.43,140.03,140.08,9204.0,140.41,140.43,140.03,140.08,9204.0
2020-06-18 15:05:00,140.06,140.33,140.04,140.32,9767.0,140.06,140.33,140.04,140.32,9767.0
2020-06-18 15:10:00,140.26,140.32,140.23,140.23,3422.0,140.26,140.32,140.23,140.23,3422.0
2020-06-18 15:15:00,140.28,140.37,140.27,140.31,5752.0,140.28,140.37,140.27,140.31,5752.0
2020-06-18 15:20:00,140.28,140.49,140.28,140.4,4408.0,140.28,140.49,140.28,140.4,4408.0
2020-06-18 15:25:00,140.45,140.55,140.38,140.5,7466.0,140.45,140.55,140.38,140.5,7466.0
2020-06-18 15:30:00,140.55,140.92,140.5,140.8,18945.0,140.55,140.92,140.5,140.8,18945.0
2020-06-18 15:35:00,140.81,141.18,140.8,141.18,4206.0,140.81,141.18,140.8,141.18,4206.0
2020-06-18 15:40:00,141.21,141.21,141.04,141.18,8827.0,141.21,141.21,141.04,141.18,8827.0
2020-06-18 15:45:00,141.21,141.38,141.2,141.2,16290.0,141.21,141.38,141.2,141.2,16290.0
2020-06-18 15:50:00,141.22,141.27,140.99,141.16,24092.0,141.22,141.27,140.99,141.16,24092.0
2020-06-18 15:55:00,141.14,141.31,141.11,141.3,47215.0,141.14,141.31,141.11,141.3,47215.0
2020-06-19 09:30:00,142.32,142.37,141.69,141.7,138134.0,142.32,142.37,141.69,141.7,138134.0
2020-06-19 09:35:00,141.62,141.97,140.87,141.89,19769.0,141.62,141.97,140.87,141.89,19769.0
2020-06-19 09:40:00,141.99,142.02,141.52,141.97,27800.0,141.99,142.02,141.52,141.97,27800.0
2020-06-19 09:45:00,141.8,142.31,141.17,142.25,24791.0,141.8,142.31,141.17,142.25,24791.0
2020-06-19 09:50:00,142.26,142.42,141.94,142.32,30999.0,142.26,142.42,141.94,142.32,30999.0
2020-06-19 09:55:00,142.32,142.55,141.68,141.81,16675.0,142.32,142.55,141.68,141.81,16675.0
2020-06-19 10:00:00,141.62,141.63,141.0,141.26,9644.0,141.62,141.63,141.0,141.26,9644.0
2020-06-19 10:05:00,141.3,141.55,141.27,141.49,14256.0,141.3,141.55,141.27,141.49,14256.0
2020-06-19 10:10:00,141.42,142.1,141.41,141.49,30280.0,141.42,142.1,141.41,141.49,30280.0
2020-06-19 10:15:00,141.44,141.5,141.21,141.25,9023.0,141.44,141.5,141.21,141.25,9023.0
2020-06-19 10:20:00,141.25,141.49,141.25,141.37,7476.0,141.25,141.49,141.25,141.37,7476.0
2020-06-19 10:25:00,141.39,141.58,141.19,141.54,6448.0,141.39,141.58,141.19,141.54,6448.0
2020-06-19 10:30:00,141.54,141.64,141.3,141.41,5534.0,141.54,141.64,141.3,141.41,5534.0
2020-06-19 10:35:00,141.41,141.57,141.36,141.57,3616.0,141.41,141.57,141.36,141.57,3616.0
2020-06-19 10:40:00,141.45,141.5,141.25,141.28,3133.0,141.45,141.5,141.25,141.28,3133.0
2020-06-19 10:45:00,141.37,141.44,141.1,141.25,4812.0,141.37,141.44,141.1,141.25,4812.0
2020-06-19 10:50:00,141.25,141.25,140.94,140.98,11420.0,141.25,141.25,140.94,140.98,11420.0
2020-06-19 10:55:00,140.99,141.16,140.92,141.14,10072.0,140.99,141.16,140.92,141.14,10072.0
2020-06-19 11:00:00,141.15,141.25,141.05,141.05,11942.0,141.15,141.25,141.05,141.05,11942.0
2020-06-19 11:05:00,141.13,141.17,140.69,140.79,26004.0,141.13,141.17,140.69,140.79,26004.0
2020-06-19 11:10:00,140.78,140.82,140.68,140.74,9447.0,140.78,140.82,140.68,140.74,9447.0
2020-06-19 11:15:00,140.71,140.93,140.4,140.48,19069.0,140.71,140.93,140.4,140.48,19069.0
2020-06-19 11:20:00,140.4,140.5,140.26,140.5,12396.0,140.4,140.5,140.26,140.5,12396.0
2020-06-19 11:25:00,140.46,140.73,140.45,140.63,8537.0,140.46,140.73,140.45,140.63,8537.0
2020-06-19 11:30:00,140.69,140.69,140.45,140.53,7705.0,140.69,140.69,140.45,140.53,7705.0
2020-06-19 11:35:00,140.53,140.75,140.44,140.64,10766.0,140.53,140.75,140.44,140.64,10766.0
2020-06-19 11:40:00,140.62,140.71,140.48,140.54,15023.0,140.62,140.71,140.48,140.54,15023.0
2020-06-19 11:45:00,140.58,140.84,140.58,140.74,10255.0,140.58,140.84,140.58,140.74,10255.0
2020-06-19 11:50:00,140.7,140.91,140.65,140.77,24498.0,140.7,140.91,140.65,140.77,24498.0
2020-06-19 11:55:00,140.77,140.77,140.57,140.67,11021.0,140.77,140.77,140.57,140.67,11021.0
2020-06-19 12:00:00,140.74,140.81,140.42,140.46,5889.0,140.74,140.81,140.42,140.46,5889.0
2020-06-19 12:05:00,140.48,140.57,140.28,140.44,6951.0,140.48,140.57,140.28,140.44,6951.0
2020-06-19 12:10:00,140.41,140.46,139.76,139.79,9681.0,140.41,140.46,139.76,139.79,9681.0
2020-06-19 12:15:00,139.76,139.9,139.46,139.53,11165.0,139.76,139.9,139.46,139.53,11165.0
2020-06-19 12:20:00,139.5,140.0,139.5,139.91,8625.0,139.5,140.0,139.5,139.91,8625.0
2020-06-19 12:25:00,139.95,140.56,139.95,140.56,9690.0,139.95,140.56,139.95,140.56,9690.0
2020-06-19 12:30:00,140.57,140.74,140.34,140.66,10539.0,140.57,140.74,140.34,140.66,10539.0
2020-06-19 12:35:00,140.69,141.14,140.67,141.09,20906.0,140.69,141.14,140.67,141.09,20906.0
2020-06-19 12:40:00,141.04,141.29,141.0,141.29,14062.0,141.04,141.29,141.0,141.29,14062.0
2020-06-19 12:45:00,141.21,141.51,141.11,141.31,12484.0,141.21,141.51,141.11,141.31,12484.0
2020-06-19 12:50:00,141.26,141.32,141.12,141.23,3934.0,141.26,141.32,141.12,141.23,3934.0
2020-06-19 12:55:00,141.28,141.4,141.24,141.28,9272.0,141.28,141.4,141.24,141.28,9272.0
2020-06-19 13:00:00,141.32,141.36,141.13,141.13,4900.0,141.32,141.36,141.13,141.13,4900.0
2020-06-19 13:05:00,141.16,141.31,141.15,141.16,6738.0,141.16,141.31,141.15,141.16,6738.0
2020-06-19 13:10:00,141.15,141.35,141.14,141.24,8380.0,141.15,141.35,141.14,141.24,8380.0
2020-06-19 13:15:00,141.29,141.38,141.19,141.29,7465.0,141.29,141.38,141.19,141.29,7465.0
2020-06-19 13:20:00,141.27,141.34,141.19,141.25,9600.0,141.27,141.34,141.19,141.25,9600.0
2020-06-19 13:25:00,141.22,141.32,141.2,141.24,9748.0,141.22,141.32,141.2,141.24,9748.0
2020-06-19 13:30:00,141.21,141.3,140.98,140.98,16699.0,141.21,141.3,140.98,140.98,16699.0
2020-06-19 13:35:00,140.92,141.18,140.89,141.18,6977.0,140.92,141.18,140.89,141.18,6977.0
2020-06-19 13:40:00,141.13,141.17,141.03,141.06,10905.0,141.13,141.17,141.03,141.06,10905.0
2020-06-19 13:45:00,141.1,141.18,140.87,140.89,9634.0,141.1,141.18,140.87,140.89,9634.0
2020-06-19 13:50:00,140.91,141.01,140.68,140.68,8175.0,140.91,141.01,140.68,140.68,8175.0
2020-06-19 13:55:00,140.72,140.77,140.23,140.27,10115.0,140.72,140.77,140.23,140.27,10115.0
2020-06-19 14:00:00,140.3,140.86,140.3,140.75,11898.0,140.3,140.86,140.3,140.75,11898.0
2020-06-19 14:05:00,140.78,140.79,140.3,140.41,13372.0,140.78,140.79,140.3,140.41,13372.0
2020-06-19 14:10:00,140.47,140.47,140.24,140.36,7612.0,140.47,140.47,140.24,140.36,7612.0
2020-06-19 14:15:00,140.42,140.6,140.2,140.2,13024.0,140.42,140.6,140.2,140.2,13024.0
2020-06-19 14:20:00,140.13,140.37,140.11,140.32,5800.0,140.13,140.37,140.11,140.32,5800.0
2020-06-19 14:25:00,140.31,140.31,139.88,139.89,2800.0,140.31,140.31,139.88,139.89,2800.0
2020-06-19 14:30:00,139.88,140.28,139.81,140.27,11795.0,139.88,140.28,139.81,140.27,11795.0
2020-06-19 14:35:00,140.27,140.61,140.21,140.57,8921.0,140.27,140.61,140.21,140.57,8921.0
2020-06-19 14:40:00,140.58,140.78,140.53,140.7,8400.0,140.58,140.78,140.53,140.7,8400.0
2020-06-19 14:45:00,140.71,140.93,140.54,140.59,10532.0,140.71,140.93,140.54,140.59,10532.0
2020-06-19 14:50:00,140.65,140.89,140.57,140.86,8449.0,140.65,140.89,140.57,140.86,8449.0
2020-06-19 14:55:00,140.86,140.86,140.7,140.73,5478.0,140.86,140.86,140.7,140.73,5478.0
2020-06-19 15:00:00,140.73,140.87,140.63,140.77,9966.0,140.73,140.87,140.63,140.77,9966.0
2020-06-19 15:05:00,140.75,140.88,140.67,140.73,9635.0,140.75,140.88,140.67,140.73,9635.0
2020-06-19 15:10:00,140.76,141.08,140.65,141.07,14318.0,140.76,141.08,140.65,141.07,14318.0
2020-06-19 15:15:00,141.06,141.32,141.06,141.12,11605.0,141.06,141.32,141.06,141.12,11605.0
2020-06-19 15:20:00,141.12,141.25,141.02,141.14,8840.0,141.12,141.25,141.02,141.14,8840.0
2020-06-19 15:25:00,141.16,141.25,141.12,141.12,8974.0,141.16,141.25,141.12,141.12,8974.0
2020-06-19 15:30:00,141.09,141.35,141.05,141.28,9982.0,141.09,141.35,141.05,141.28,9982.0
2020-06-19 15:35:00,141.29,141.29,141.08,141.15,13428.0,141.29,141.29,141.08,141.15,13428.0
2020-06-19 15:40:00,141.15,141.38,141.11,141.38,17122.0,141.15,141.38,141.11,141.38,17122.0
2020-06-19 15:45:00,141.35,141.42,141.06,141.16,18457.0,141.35,141.42,141.06,141.16,18457.0
2020-06-19 15:50:00,141.11,142.81,141.1,142.72,159501.0,141.11,142.81,141.1,142.72,159501.0
2020-06-19 15:55:00,142.8,142.95,142.42,142.61,219779.0,142.8,142.95,142.42,142.61,219779.0
2020-06-22 09:30:00,142.22,143.2,141.45,142.74,23677.0,142.22,143.2,141.45,142.74,23677.0
2020-06-22 09:35:00,142.72,143.07,141.5,141.5,23916.0,142.72,143.07,141.5,141.5,23916.0
2020-06-22 09:40:00,141.68,141.78,141.04,141.19,12461.0,141.68,141.78,141.04,141.19,12461.0
2020-06-22 09:45:00,141.2,141.58,141.07,141.4,10775.0,141.2,141.58,141.07,141.4,10775.0
2020-06-22 09:50:00,141.45,141.63,141.11,141.3,27321.0,141.45,141.63,141.11,141.3,27321.0
2020-06-22 09:55:00,141.37,141.64,141.33,141.46,23786.0,141.37,141.64,141.33,141.46,23786.0
2020-06-22 10:00:00,141.46,141.53,140.88,141.1,23254.0,141.46,141.53,140.88,141.1,23254.0
2020-06-22 10:05:00,141.14,141.39,140.83,140.95,12242.0,141.14,141.39,140.83,140.95,12242.0
2020-06-22 10:10:00,140.91,141.03,140.44,140.84,35987.0,140.91,141.03,140.44,140.84,35987.0
2020-06-22 10:15:00,140.86,141.25,140.85,141.22,27832.0,140.86,141.25,140.85,141.22,27832.0
2020-06-22 10:20:00,141.3,141.36,140.88,141.06,12605.0,141.3,141.36,140.88,141.06,12605.0
2020-06-22 10:25:00,141.08,141.33,141.01,141.16,9404.0,141.08,141.33,141.01,141.16,9404.0
2020-06-22 10:30:00,141.25,141.32,140.71,140.71,4917.0,141.25,141.32,140.71,140.71,4917.0
2020-06-22 10:35:00,140.67,140.81,140.22,140.72,10793.0,140.67,140.81,140.22,140.72,10793.0
2020-06-22 10:40:00,140.72,141.05,140.64,140.98,6221.0,140.72,141.05,140.64,140.98,6221.0
2020-06-22 10:45:00,141.03,141.18,140.98,141.08,6512.0,141.03,141.18,140.98,141.08,6512.0
2020-06-22 10:50:00,141.09,141.24,140.85,140.9,10441.0,141.09,141.24,140.85,140.9,10441.0
2020-06-22 10:55:00,140.94,140.97,140.69,140.82,6277.0,140.94,140.97,140.69,140.82,6277.0
2020-06-22 11:00:00,140.84,141.17,140.83,141.15,8051.0,140.84,141.17,140.83,141.15,8051.0
2020-06-22 11:05:00,141.19,141.29,140.96,141.14,8924.0,141.19,141.29,140.96,141.14,8924.0
2020-06-22 11:10:00,141.18,141.4,141.18,141.19,6450.0,141.18,141.4,141.18,141.19,6450.0
2020-06-22 11:15:00,141.22,141.46,141.18,141.29,5888.0,141.22,141.46,141.18,141.29,5888.0
2020-06-22 11:20:00,141.23,141.26,141.15,141.17,4250.0,141.23,141.26,141.15,141.17,4250.0
2020-06-22 11:25:00,141.22,141.22,140.7,140.72,9900.0,141.22,141.22,140.7,140.72,9900.0
2020-06-22 11:30:00,140.7,140.7,140.4,140.5,10591.0,140.7,140.7,140.4,140.5,10591.0
2020-06-22 11:35:00,140.56,140.8,140.48,140.79,15341.0,140.56,140.8,140.48,140.79,15341.0
2020-06-22 11:40:00,140.82,141.12,140.65,140.82,20759.0,140.82,141.12,140.65,140.82,20759.0
2020-06-22 11:45:00,140.82,140.94,140.68,140.88,3579.0,140.82,140.94,140.68,140.88,3579.0
2020-06-22 11:50:00,140.93,140.98,140.72,140.8,9965.0,140.93,140.98,140.72,140.8,9965.0
2020-06-22 11:55:00,140.96,141.02,140.87,140.87,4450.0,140.96,141.02,140.87,140.87,4450.0
2020-06-22 12:00:00,140.87,141.28,140.86,141.19,7085.0,140.87,141.28,140.86,141.19,7085.0
2020-06-22 12:05:00,141.25,141.26,140.83,140.89,8702.0,141.25,141.26,140.83,140.89,8702.0
2020-06-22 12:10:00,140.91,141.11,140.87,141.03,6768.0,140.91,141.11,140.87,141.03,6768.0
2020-06-22 12:15:00,141.12,141.24,141.12,141.12,4036.0,141.12,141.24,141.12,141.12,4036.0
2020-06-22 12:20:00,141.11,141.23,141.07,141.15,6018.0,141.11,141.23,141.07,141.15,6018.0
2020-06-22 12:25:00,141.22,141.49,141.16,141.45,10174.0,141.22,141.49,141.16,141.45,10174.0
2020-06-22 12:30:00,141.45,141.66,141.39,141.59,4936.0,141.45,141.66,141.39,141.59,4936.0
2020-06-22 12:35:00,141.64,141.64,141.32,141.33,2596.0,141.64,141.64,141.32,141.33,2596.0
2020-06-22 12:40:00,141.39,141.56,141.34,141.5,4146.0,141.39,141.56,141.34,141.5,4146.0
2020-06-22 12:45:00,141.47,141.59,141.44,141.45,3311.0,141.47,141.59,141.44,141.45,3311.0
2020-06-22 12:50:00,141.5,141.58,141.2,141.24,5539.0,141.5,141.58,141.2,141.24,5539.0
2020-06-22 12:55:00,141.23,141.43,141.23,141.4,4800.0,141.23,141.43,141.23,141.4,4800.0
2020-06-22 13:00:00,141.42,141.59,141.36,141.43,7414.0,141.42,141.59,141.36,141.43,7414.0
2020-06-22 13:05:00,141.43,141.51,141.38,141.38,2208.0,141.43,141.51,141.38,141.38,2208.0
2020-06-22 13:10:00,141.43,141.49,141.3,141.41,6330.0,141.43,141.49,141.3,141.41,6330.0
2020-06-22 13:15:00,141.44,141.58,141.42,141.58,4100.0,141.44,141.58,141.42,141.58,4100.0
2020-06-22 13:20:00,141.56,141.6,141.38,141.38,7784.0,141.56,141.6,141.38,141.38,7784.0
2020-06-22 13:25:00,141.38,141.6,141.33,141.4,5541.0,141.38,141.6,141.33,141.4,5541.0
2020-06-22 13:30:00,141.43,141.5,141.35,141.37,4192.0,141.43,141.5,141.35,141.37,4192.0
2020-06-22 13:35:00,141.44,141.59,141.41,141.43,3287.0,141.44,141.59,141.41,141.43,3287.0
2020-06-22 13:40:00,141.45,141.65,141.41,141.56,5925.0,141.45,141.65,141.41,141.56,5925.0
2020-06-22 13:45:00,141.6,141.61,141.48,141.49,3585.0,141.6,141.61,141.48,141.49,3585.0
2020-06-22 13:50:00,141.53,141.62,141.43,141.55,3490.0,141.53,141.62,141.43,141.55,3490.0
2020-06-22 13:55:00,141.62,141.63,141.4,141.44,2990.0,141.62,141.63,141.4,141.44,2990.0
2020-06-22 14:00:00,141.44,141.57,141.31,141.43,9387.0,141.44,141.57,141.31,141.43,9387.0
2020-06-22 14:05:00,141.48,141.59,141.4,141.59,7698.0,141.48,141.59,141.4,141.59,7698.0
2020-06-22 14:10:00,141.6,141.73,141.56,141.67,4615.0,141.6,141.73,141.56,141.67,4615.0
2020-06-22 14:15:00,141.67,141.95,141.66,141.83,10087.0,141.67,141.95,141.66,141.83,10087.0
2020-06-22 14:20:00,141.7,141.81,141.62,141.81,5013.0,141.7,141.81,141.62,141.81,5013.0
2020-06-22 14:25:00,141.83,141.85,141.56,141.63,20973.0,141.83,141.85,141.56,141.63,20973.0
2020-06-22 14:30:00,141.67,141.68,141.31,141.31,7743.0,141.67,141.68,141.31,141.31,7743.0
2020-06-22 14:35:00,141.34,141.38,141.15,141.2,9820.0,141.34,141.38,141.15,141.2,9820.0
2020-06-22 14:40:00,141.19,141.19,140.96,141.12,4084.0,141.19,141.19,140.96,141.12,4084.0
2020-06-22 14:45:00,141.12,141.2,141.05,141.15,8210.0,141.12,141.2,141.05,141.15,8210.0
2020-06-22 14:50:00,141.15,141.3,141.02,141.08,6567.0,141.15,141.3,141.02,141.08,6567.0
2020-06-22 14:55:00,141.11,141.32,141.09,141.26,9503.0,141.11,141.32,141.09,141.26,9503.0
2020-06-22 15:00:00,141.26,141.39,141.06,141.11,11916.0,141.26,141.39,141.06,141.11,11916.0
2020-06-22 15:05:00,141.11,141.19,141.05,141.11,6400.0,141.11,141.19,141.05,141.11,6400.0
2020-06-22 15:10:00,141.15,141.18,140.65,140.75,10690.0,141.15,141.18,140.65,140.75,10690.0
2020-06-22 15:15:00,140.74,140.85,140.64,140.64,11440.0,140.74,140.85,140.64,140.64,11440.0
2020-06-22 15:20:00,140.6,140.66,140.2,140.21,13018.0,140.6,140.66,140.2,140.21,13018.0
2020-06-22 15:25:00,140.25,140.33,139.93,139.94,15133.0,140.25,140.33,139.93,139.94,15133.0
2020-06-22 15:30:00,139.97,140.31,139.95,140.28,15928.0,139.97,140.31,139.95,140.28,15928.0
2020-06-22 15:35:00,140.3,140.54,140.19,140.48,13177.0,140.3,140.54,140.19,140.48,13177.0
2020-06-22 15:40:00,140.49,140.66,140.37,140.62,23764.0,140.49,140.66,140.37,140.62,23764.0
2020-06-22 15:45:00,140.64,141.0,140.55,140.83,16926.0,140.64,141.0,140.55,140.83,16926.0
2020-06-22 15:50:00,140.84,141.05,140.72,141.0,34069.0,140.84,141.05,140.72,141.0,34069.0
2020-06-22 15:55:00,141.03,141.18,141.02,141.14,37379.0,141.03,141.18,141.02,141.14,37379.0
2020-06-23 09:30:00,141.7,142.19,141.58,141.94,20863.0,141.7,142.19,141.58,141.94,20863.0
2020-06-23 09:35:00,141.87,142.42,141.73,142.06,11565.0,141.87,142.42,141.73,142.06,11565.0
2020-06-23 09:40:00,141.81,142.1,141.75,142.02,11616.0,141.81,142.1,141.75,142.02,11616.0
2020-06-23 09:45:00,142.08,142.73,142.03,142.29,7030.0,142.08,142.73,142.03,142.29,7030.0
2020-06-23 09:50:00,142.4,142.79,142.4,142.69,9267.0,142.4,142.79,142.4,142.69,9267.0
2020-06-23 09:55:00,142.69,143.68,142.69,143.61,17547.0,142.69,143.68,142.69,143.61,17547.0
2020-06-23 10:00:00,143.68,144.03,143.68,143.71,19951.0,143.68,144.03,143.68,143.71,19951.0
2020-06-23 10:05:00,143.76,143.96,143.2,143.7,10804.0,143.76,143.96,143.2,143.7,10804.0
2020-06-23 10:10:00,143.75,144.6,143.75,144.42,13920.0,143.75,144.6,143.75,144.42,13920.0
2020-06-23 10:15:00,144.41,144.5,144.2,144.43,7172.0,144.41,144.5,144.2,144.43,7172.0
2020-06-23 10:20:00,144.44,144.5,143.97,143.97,9639.0,144.44,144.5,143.97,143.97,9639.0
2020-06-23 10:25:00,144.05,144.48,144.0,144.29,11100.0,144.05,144.48,144.0,144.29,11100.0
2020-06-23 10:30:00,144.33,144.48,143.99,144.0,10323.0,144.33,144.48,143.99,144.0,10323.0
2020-06-23 10:35:00,144.01,144.2,143.89,144.2,6150.0,144.01,144.2,143.89,144.2,6150.0
2020-06-23 10:40:00,144.2,144.46,144.15,144.36,25515.0,144.2,144.46,144.15,144.36,25515.0
2020-06-23 10:45:00,144.43,144.81,144.43,144.6,13074.0,144.43,144.81,144.43,144.6,13074.0
2020-06-23 10:50:00,144.55,144.7,144.45,144.57,7200.0,144.55,144.7,144.45,144.57,7200.0
2020-06-23 10:55:00,144.61,144.73,144.47,144.72,5604.0,144.61,144.73,144.47,144.72,5604.0
2020-06-23 11:00:00,144.72,144.87,144.6,144.77,13087.0,144.72,144.87,144.6,144.77,13087.0
2020-06-23 11:05:00,144.79,145.06,144.73,145.06,17784.0,144.79,145.06,144.73,145.06,17784.0
2020-06-23 11:10:00,145.04,145.06,144.67,144.74,7868.0,145.04,145.06,144.67,144.74,7868.0
2020-06-23 11:15:00,144.77,144.85,144.63,144.69,5893.0,144.77,144.85,144.63,144.69,5893.0
2020-06-23 11:20:00,144.65,144.97,144.62,144.91,11715.0,144.65,144.97,144.62,144.91,11715.0
2020-06-23 11:25:00,144.9,144.95,144.76,144.9,6169.0,144.9,144.95,144.76,144.9,6169.0
2020-06-23 11:30:00,144.86,145.24,144.76,145.12,13464.0,144.86,145.24,144.76,145.12,13464.0
2020-06-23 11:35:00,145.15,145.2,145.08,145.13,5578.0,145.15,145.2,145.08,145.13,5578.0
2020-06-23 11:40:00,145.16,145.36,145.14,145.3,12658.0,145.16,145.36,145.14,145.3,12658.0
2020-06-23 11:45:00,145.33,145.42,145.25,145.3,7352.0,145.33,145.42,145.25,145.3,7352.0
2020-06-23 11:50:00,145.3,145.35,144.89,144.89,8261.0,145.3,145.35,144.89,144.89,8261.0
2020-06-23 11:55:00,144.87,144.87,144.5,144.68,8539.0,144.87,144.87,144.5,144.68,8539.0
2020-06-23 12:00:00,144.75,144.76,144.38,144.43,4480.0,144.75,144.76,144.38,144.43,4480.0
2020-06-23 12:05:00,144.39,144.43,144.17,144.27,9600.0,144.39,144.43,144.17,144.27,9600.0
2020-06-23 12:10:00,144.29,144.56,144.22,144.35,4930.0,144.29,144.56,144.22,144.35,4930.0
2020-06-23 12:15:00,144.32,144.44,144.25,144.32,7923.0,144.32,144.44,144.25,144.32,7923.0
2020-06-23 12:20:00,144.32,144.35,144.01,144.18,16358.0,144.32,144.35,144.01,144.18,16358.0
2020-06-23 12:25:00,144.21,144.52,144.21,144.46,5834.0,144.21,144.52,144.21,144.46,5834.0
2020-06-23 12:30:00,144.44,144.49,144.3,144.36,2858.0,144.44,144.49,144.3,144.36,2858.0
2020-06-23 12:35:00,144.44,144.54,144.32,144.54,7144.0,144.44,144.54,144.32,144.54,7144.0
2020-06-23 12:40:00,144.53,144.65,144.49,144.59,5734.0,144.53,144.65,144.49,144.59,5734.0
2020-06-23 12:45:00,144.64,144.75,144.62,144.72,2024.0,144.64,144.75,144.62,144.72,2024.0
2020-06-23 12:50:00,144.79,144.86,144.69,144.69,3812.0,144.79,144.86,144.69,144.69,3812.0
2020-06-23 12:55:00,144.64,144.68,144.32,144.32,4544.0,144.64,144.68,144.32,144.32,4544.0
2020-06-23 13:00:00,144.47,144.68,144.43,144.67,5200.0,144.47,144.68,144.43,144.67,5200.0
2020-06-23 13:05:00,144.63,144.71,144.57,144.57,6900.0,144.63,144.71,144.57,144.57,6900.0
2020-06-23 13:10:00,144.57,144.7,144.45,144.5,7800.0,144.57,144.7,144.45,144.5,7800.0
2020-06-23 13:15:00,144.43,144.45,144.29,144.29,3911.0,144.43,144.45,144.29,144.29,3911.0
2020-06-23 13:20:00,144.31,144.36,144.15,144.15,4490.0,144.31,144.36,144.15,144.15,4490.0
2020-06-23 13:25:00,144.22,144.33,144.17,144.24,5000.0,144.22,144.33,144.17,144.24,5000.0
2020-06-23 13:30:00,144.33,144.41,144.06,144.06,3600.0,144.33,144.41,144.06,144.06,3600.0
2020-06-23 13:35:00,144.09,144.13,143.88,143.9,3965.0,144.09,144.13,143.88,143.9,3965.0
2020-06-23 13:40:00,143.97,144.1,143.78,143.81,12330.0,143.97,144.1,143.78,143.81,12330.0
2020-06-23 13:45:00,143.79,143.97,143.76,143.81,9562.0,143.79,143.97,143.76,143.81,9562.0
2020-06-23 13:50:00,143.82,143.87,143.57,143.58,4475.0,143.82,143.87,143.57,143.58,4475.0
2020-06-23 13:55:00,143.61,143.68,143.5,143.58,6565.0,143.61,143.68,143.5,143.58,6565.0
2020-06-23 14:00:00,143.54,143.61,143.38,143.58,10990.0,143.54,143.61,143.38,143.58,10990.0
2020-06-23 14:05:00,143.58,143.59,143.3,143.49,4652.0,143.58,143.59,143.3,143.49,4652.0
2020-06-23 14:10:00,143.54,143.58,143.29,143.33,4924.0,143.54,143.58,143.29,143.33,4924.0
2020-06-23 14:15:00,143.36,143.41,143.23,143.31,13021.0,143.36,143.41,143.23,143.31,13021.0
2020-06-23 14:20:00,143.34,143.49,143.33,143.41,9084.0,143.34,143.49,143.33,143.41,9084.0
2020-06-23 14:25:00,143.43,143.47,143.16,143.22,8472.0,143.43,143.47,143.16,143.22,8472.0
2020-06-23 14:30:00,143.22,143.36,143.22,143.36,5489.0,143.22,143.36,143.22,143.36,5489.0
2020-06-23 14:35:00,143.36,143.44,143.33,143.36,3388.0,143.36,143.44,143.33,143.36,3388.0
2020-06-23 14:40:00,143.35,143.54,143.27,143.38,15062.0,143.35,143.54,143.27,143.38,15062.0
2020-06-23 14:45:00,143.42,143.66,143.34,143.64,12966.0,143.42,143.66,143.34,143.64,12966.0
2020-06-23 14:50:00,143.68,143.77,143.52,143.71,14357.0,143.68,143.77,143.52,143.71,14357.0
2020-06-23 14:55:00,143.72,143.85,143.71,143.74,7157.0,143.72,143.85,143.71,143.74,7157.0
2020-06-23 15:00:00,143.75,143.76,143.48,143.56,12070.0,143.75,143.76,143.48,143.56,12070.0
2020-06-23 15:05:00,143.55,143.74,143.49,143.74,9550.0,143.55,143.74,143.49,143.74,9550.0
2020-06-23 15:10:00,143.78,143.82,143.56,143.68,10150.0,143.78,143.82,143.56,143.68,10150.0
2020-06-23 15:15:00,143.68,143.8,143.58,143.66,7735.0,143.68,143.8,143.58,143.66,7735.0
2020-06-23 15:20:00,143.63,143.67,143.37,143.62,7874.0,143.63,143.67,143.37,143.62,7874.0
2020-06-23 15:25:00,143.65,143.65,143.18,143.2,5311.0,143.65,143.65,143.18,143.2,5311.0
2020-06-23 15:30:00,143.19,143.36,143.05,143.32,8275.0,143.19,143.36,143.05,143.32,8275.0
2020-06-23 15:35:00,143.31,143.41,143.21,143.28,18785.0,143.31,143.41,143.21,143.28,18785.0
2020-06-23 15:40:00,143.29,143.55,143.26,143.52,24039.0,143.29,143.55,143.26,143.52,24039.0
2020-06-23 15:45:00,143.55,143.55,143.28,143.31,13555.0,143.55,143.55,143.28,143.31,13555.0
2020-06-23 15:50:00,143.25,143.64,143.02,143.64,46815.0,143.25,143.64,143.02,143.64,46815.0
2020-06-23 15:55:00,143.63,143.74,143.09,143.33,68825.0,143.63,143.74,143.09,143.33,68825.0
2020-06-24 09:30:00,142.87,143.44,142.08,142.82,42425.0,142.87,143.44,142.08,142.82,42425.0
2020-06-24 09:35:00,142.72,143.0,141.67,142.22,27104.0,142.72,143.0,141.67,142.22,27104.0
2020-06-24 09:40:00,142.0,142.39,141.46,141.87,15927.0,142.0,142.39,141.46,141.87,15927.0
2020-06-24 09:45:00,141.9,141.99,140.88,140.95,17110.0,141.9,141.99,140.88,140.95,17110.0
2020-06-24 09:50:00,140.98,140.98,140.23,140.31,18922.0,140.98,140.98,140.23,140.31,18922.0
2020-06-24 09:55:00,140.34,140.42,139.57,139.65,17038.0,140.34,140.42,139.57,139.65,17038.0
2020-06-24 10:00:00,139.85,140.18,139.26,139.34,19319.0,139.85,140.18,139.26,139.34,19319.0
2020-06-24 10:05:00,139.42,140.13,139.39,139.73,12339.0,139.42,140.13,139.39,139.73,12339.0
2020-06-24 10:10:00,139.65,140.15,139.52,139.83,13386.0,139.65,140.15,139.52,139.83,13386.0
2020-06-24 10:15:00,139.83,140.34,139.73,139.89,11386.0,139.83,140.34,139.73,139.89,11386.0
2020-06-24 10:20:00,139.87,139.97,139.61,139.9,7216.0,139.87,139.97,139.61,139.9,7216.0
2020-06-24 10:25:00,139.91,140.49,139.82,140.33,10922.0,139.91,140.49,139.82,140.33,10922.0
2020-06-24 10:30:00,140.32,140.46,140.02,140.21,15240.0,140.32,140.46,140.02,140.21,15240.0
2020-06-24 10:35:00,140.16,140.73,140.01,140.16,10477.0,140.16,140.73,140.01,140.16,10477.0
2020-06-24 10:40:00,140.11,140.19,139.62,140.18,7922.0,140.11,140.19,139.62,140.18,7922.0
2020-06-24 10:45:00,140.1,140.16,139.79,140.1,7306.0,140.1,140.16,139.79,140.1,7306.0
2020-06-24 10:50:00,140.17,140.24,139.5,139.72,8661.0,140.17,140.24,139.5,139.72,8661.0
2020-06-24 10:55:00,139.75,140.06,139.65,139.94,7533.0,139.75,140.06,139.65,139.94,7533.0
2020-06-24 11:00:00,139.94,140.11,139.8,139.87,18533.0,139.94,140.11,139.8,139.87,18533.0
2020-06-24 11:05:00,139.8,140.15,139.73,139.77,29637.0,139.8,140.15,139.73,139.77,29637.0
2020-06-24 11:10:00,139.77,139.84,139.3,139.3,17831.0,139.77,139.84,139.3,139.3,17831.0
2020-06-24 11:15:00,139.25,139.25,138.49,138.5,18587.0,139.25,139.25,138.49,138.5,18587.0
2020-06-24 11:20:00,138.58,138.89,138.45,138.58,13775.0,138.58,138.89,138.45,138.58,13775.0
2020-06-24 11:25:00,138.74,139.37,138.72,139.17,11901.0,138.74,139.37,138.72,139.17,11901.0
2020-06-24 11:30:00,139.16,139.37,138.97,139.13,34542.0,139.16,139.37,138.97,139.13,34542.0
2020-06-24 11:35:00,139.07,139.31,138.84,138.89,9620.0,139.07,139.31,138.84,138.89,9620.0
2020-06-24 11:40:00,138.88,139.05,138.49,138.5,29189.0,138.88,139.05,138.49,138.5,29189.0
2020-06-24 11:45:00,138.51,138.7,137.4,137.66,22576.0,138.51,138.7,137.4,137.66,22576.0
2020-06-24 11:50:00,137.66,138.3,137.66,138.22,7493.0,137.66,138.3,137.66,138.22,7493.0
2020-06-24 11:55:00,138.19,138.61,138.08,138.61,15457.0,138.19,138.61,138.08,138.61,15457.0
2020-06-24 12:00:00,138.54,139.0,138.35,138.84,11384.0,138.54,139.0,138.35,138.84,11384.0
2020-06-24 12:05:00,138.77,139.03,138.63,138.64,9845.0,138.77,139.03,138.63,138.64,9845.0
2020-06-24 12:10:00,138.62,138.78,138.42,138.7,8564.0,138.62,138.78,138.42,138.7,8564.0
2020-06-24 12:15:00,138.7,139.24,138.69,139.24,8622.0,138.7,139.24,138.69,139.24,8622.0
2020-06-24 12:20:00,139.31,139.67,139.25,139.39,26301.0,139.31,139.67,139.25,139.39,26301.0
2020-06-24 12:25:00,139.44,139.48,139.19,139.36,8248.0,139.44,139.48,139.19,139.36,8248.0
2020-06-24 12:30:00,139.33,139.57,138.89,138.91,11048.0,139.33,139.57,138.89,138.91,11048.0
2020-06-24 12:35:00,138.99,139.07,138.92,138.97,6416.0,138.99,139.07,138.92,138.97,6416.0
2020-06-24 12:40:00,139.06,139.66,139.03,139.59,16214.0,139.06,139.66,139.03,139.59,16214.0
2020-06-24 12:45:00,139.67,139.85,139.62,139.66,4054.0,139.67,139.85,139.62,139.66,4054.0
2020-06-24 12:50:00,139.63,139.83,139.55,139.55,2279.0,139.63,139.83,139.55,139.55,2279.0
2020-06-24 12:55:00,139.6,139.9,139.59,139.9,4600.0,139.6,139.9,139.59,139.9,4600.0
2020-06-24 13:00:00,139.83,140.17,139.82,140.11,7869.0,139.83,140.17,139.82,140.11,7869.0
2020-06-24 13:05:00,140.13,140.24,140.1,140.19,4700.0,140.13,140.24,140.1,140.19,4700.0
2020-06-24 13:10:00,140.33,140.41,140.2,140.24,13031.0,140.33,140.41,140.2,140.24,13031.0
2020-06-24 13:15:00,140.18,140.46,140.18,140.32,6547.0,140.18,140.46,140.18,140.32,6547.0
2020-06-24 13:20:00,140.29,140.29,139.95,139.99,7320.0,140.29,140.29,139.95,139.99,7320.0
2020-06-24 13:25:00,140.0,140.12,139.77,139.84,6312.0,140.0,140.12,139.77,139.84,6312.0
2020-06-24 13:30:00,139.81,139.81,139.53,139.6,4220.0,139.81,139.81,139.53,139.6,4220.0
2020-06-24 13:35:00,139.59,140.08,139.56,139.82,5577.0,139.59,140.08,139.56,139.82,5577.0
2020-06-24 13:40:00,139.75,139.85,139.38,139.45,4750.0,139.75,139.85,139.38,139.45,4750.0
2020-06-24 13:45:00,139.51,139.73,139.46,139.73,2976.0,139.51,139.73,139.46,139.73,2976.0
2020-06-24 13:50:00,139.69,139.69,139.5,139.5,3960.0,139.69,139.69,139.5,139.5,3960.0
2020-06-24 13:55:00,139.44,139.67,139.25,139.46,3459.0,139.44,139.67,139.25,139.46,3459.0
2020-06-24 14:00:00,139.51,139.65,139.0,139.0,5978.0,139.51,139.65,139.0,139.0,5978.0
2020-06-24 14:05:00,138.95,139.36,138.94,139.36,8500.0,138.95,139.36,138.94,139.36,8500.0
2020-06-24 14:10:00,139.36,139.36,139.03,139.09,5300.0,139.36,139.36,139.03,139.09,5300.0
2020-06-24 14:15:00,139.32,139.44,139.25,139.32,5820.0,139.32,139.44,139.25,139.32,5820.0
2020-06-24 14:20:00,139.37,139.42,138.97,139.09,4700.0,139.37,139.42,138.97,139.09,4700.0
2020-06-24 14:25:00,139.01,139.45,139.01,139.41,2215.0,139.01,139.45,139.01,139.41,2215.0
2020-06-24 14:30:00,139.3,139.61,139.26,139.55,2445.0,139.3,139.61,139.26,139.55,2445.0
2020-06-24 14:35:00,139.61,139.69,139.49,139.63,7630.0,139.61,139.69,139.49,139.63,7630.0
2020-06-24 14:40:00,139.58,139.72,139.31,139.34,7552.0,139.58,139.72,139.31,139.34,7552.0
2020-06-24 14:45:00,139.31,139.46,139.3,139.33,4666.0,139.31,139.46,139.3,139.33,4666.0
2020-06-24 14:50:00,139.32,139.32,138.93,139.11,7421.0,139.32,139.32,138.93,139.11,7421.0
2020-06-24 14:55:00,139.2,139.5,139.19,139.42,9477.0,139.2,139.5,139.19,139.42,9477.0
2020-06-24 15:00:00,139.47,139.84,139.47,139.74,7958.0,139.47,139.84,139.47,139.74,7958.0
2020-06-24 15:05:00,139.72,139.77,139.57,139.66,6222.0,139.72,139.77,139.57,139.66,6222.0
2020-06-24 15:10:00,139.74,140.01,139.57,139.92,6598.0,139.74,140.01,139.57,139.92,6598.0
2020-06-24 15:15:00,139.93,140.19,139.83,140.18,8966.0,139.93,140.19,139.83,140.18,8966.0
2020-06-24 15:20:00,140.22,140.22,139.77,139.88,4975.0,140.22,140.22,139.77,139.88,4975.0
2020-06-24 15:25:00,139.93,140.0,139.77,139.96,6709.0,139.93,140.0,139.77,139.96,6709.0
2020-06-24 15:30:00,140.0,140.18,139.79,139.93,9604.0,140.0,140.18,139.79,139.93,9604.0
2020-06-24 15:35:00,139.87,139.87,139.57,139.7,6906.0,139.87,139.87,139.57,139.7,6906.0
2020-06-24 15:40:00,139.9,140.06,139.78,140.05,8502.0,139.9,140.06,139.78,140.05,8502.0
2020-06-24 15:45:00,140.03,140.26,139.76,139.76,10000.0,140.03,140.26,139.76,139.76,10000.0
2020-06-24 15:50:00,139.78,139.78,139.32,139.65,17873.0,139.78,139.78,139.32,139.65,17873.0
2020-06-24 15:55:00,139.75,139.94,139.73,139.87,57692.0,139.75,139.94,139.73,139.87,57692.0
2020-06-25 09:30:00,140.59,140.76,139.18,139.6,27019.0,140.59,140.76,139.18,139.6,27019.0
2020-06-25 09:35:00,139.44,139.52,138.26,138.55,10273.0,139.44,139.52,138.26,138.55,10273.0
2020-06-25 09:40:00,138.49,138.49,137.31,137.67,16738.0,138.49,138.49,137.31,137.67,16738.0
2020-06-25 09:45:00,137.64,138.22,137.37,137.71,27833.0,137.64,138.22,137.37,137.71,27833.0
2020-06-25 09:50:00,137.73,137.95,137.45,137.95,5368.0,137.73,137.95,137.45,137.95,5368.0
2020-06-25 09:55:00,137.96,138.58,137.92,138.58,7144.0,137.96,138.58,137.92,138.58,7144.0
2020-06-25 10:00:00,138.59,138.61,137.99,138.02,6114.0,138.59,138.61,137.99,138.02,6114.0
2020-06-25 10:05:00,137.95,138.03,137.76,137.85,7327.0,137.95,138.03,137.76,137.85,7327.0
2020-06-25 10:10:00,138.08,138.36,137.94,137.99,1800.0,138.08,138.36,137.94,137.99,1800.0
2020-06-25 10:15:00,137.96,138.21,137.76,137.94,7246.0,137.96,138.21,137.76,137.94,7246.0
2020-06-25 10:20:00,137.94,138.57,137.82,138.4,2084.0,137.94,138.57,137.82,138.4,2084.0
2020-06-25 10:25:00,138.41,138.6,138.22,138.46,6141.0,138.41,138.6,138.22,138.46,6141.0
2020-06-25 10:30:00,138.46,138.68,138.27,138.39,13629.0,138.46,138.68,138.27,138.39,13629.0
2020-06-25 10:35:00,138.55,138.67,138.39,138.62,5877.0,138.55,138.67,138.39,138.62,5877.0
2020-06-25 10:40:00,138.58,138.96,138.57,138.86,4904.0,138.58,138.96,138.57,138.86,4904.0
2020-06-25 10:45:00,138.74,139.22,138.74,138.78,2000.0,138.74,139.22,138.74,138.78,2000.0
2020-06-25 10:50:00,138.75,138.82,138.55,138.68,5225.0,138.75,138.82,138.55,138.68,5225.0
2020-06-25 10:55:00,138.76,138.76,138.41,138.7,3240.0,138.76,138.76,138.41,138.7,3240.0
2020-06-25 11:00:00,138.55,138.56,138.19,138.24,6094.0,138.55,138.56,138.19,138.24,6094.0
2020-06-25 11:05:00,138.08,138.19,138.0,138.19,6300.0,138.08,138.19,138.0,138.19,6300.0
2020-06-25 11:10:00,138.23,138.54,138.01,138.54,8028.0,138.23,138.54,138.01,138.54,8028.0
2020-06-25 11:15:00,138.58,139.3,138.44,139.04,15312.0,138.58,139.3,138.44,139.04,15312.0
2020-06-25 11:20:00,139.04,139.26,139.01,139.01,7403.0,139.04,139.26,139.01,139.01,7403.0
2020-06-25 11:25:00,139.11,139.16,138.94,139.03,5133.0,139.11,139.16,138.94,139.03,5133.0
2020-06-25 11:30:00,138.95,139.22,138.79,138.79,7526.0,138.95,139.22,138.79,138.79,7526.0
2020-06-25 11:35:00,138.67,139.06,138.67,139.06,3023.0,138.67,139.06,138.67,139.06,3023.0
2020-06-25 11:40:00,138.98,139.07,138.76,139.07,2287.0,138.98,139.07,138.76,139.07,2287.0
2020-06-25 11:45:00,139.07,139.28,139.04,139.18,4085.0,139.07,139.28,139.04,139.18,4085.0
2020-06-25 11:50:00,139.14,139.41,139.08,139.36,5472.0,139.14,139.41,139.08,139.36,5472.0
2020-06-25 11:55:00,139.39,139.85,139.32,139.83,10490.0,139.39,139.85,139.32,139.83,10490.0
2020-06-25 12:00:00,139.85,140.57,139.79,140.47,29724.0,139.85,140.57,139.79,140.47,29724.0
2020-06-25 12:05:00,140.47,140.52,139.85,139.89,20541.0,140.47,140.52,139.85,139.89,20541.0
2020-06-25 12:10:00,139.86,140.09,139.82,139.82,4135.0,139.86,140.09,139.82,139.82,4135.0
2020-06-25 12:15:00,139.93,140.37,139.93,140.18,20361.0,139.93,140.37,139.93,140.18,20361.0
2020-06-25 12:20:00,140.22,140.23,139.98,140.03,4305.0,140.22,140.23,139.98,140.03,4305.0
2020-06-25 12:25:00,139.98,139.98,139.59,139.64,6800.0,139.98,139.98,139.59,139.64,6800.0
2020-06-25 12:30:00,139.66,139.75,139.56,139.7,8135.0,139.66,139.75,139.56,139.7,8135.0
2020-06-25 12:35:00,139.66,139.7,139.56,139.64,4000.0,139.66,139.7,139.56,139.64,4000.0
2020-06-25 12:40:00,139.61,139.94,139.54,139.85,7800.0,139.61,139.94,139.54,139.85,7800.0
2020-06-25 12:45:00,139.92,140.17,139.92,140.16,3000.0,139.92,140.17,139.92,140.16,3000.0
2020-06-25 12:50:00,140.18,140.22,140.04,140.18,3280.0,140.18,140.22,140.04,140.18,3280.0
2020-06-25 12:55:00,140.23,140.36,140.15,140.17,8749.0,140.23,140.36,140.15,140.17,8749.0
2020-06-25 13:00:00,140.16,140.16,139.82,139.82,18733.0,140.16,140.16,139.82,139.82,18733.0
2020-06-25 13:05:00,139.82,139.82,139.47,139.5,4511.0,139.82,139.82,139.47,139.5,4511.0
2020-06-25 13:10:00,139.53,139.62,139.5,139.6,3700.0,139.53,139.62,139.5,139.6,3700.0
2020-06-25 13:15:00,139.54,139.59,139.35,139.41,3367.0,139.54,139.59,139.35,139.41,3367.0
2020-06-25 13:20:00,139.36,139.55,139.34,139.34,2703.0,139.36,139.55,139.34,139.34,2703.0
2020-06-25 13:25:00,139.35,139.44,139.34,139.34,4326.0,139.35,139.44,139.34,139.34,4326.0
2020-06-25 13:30:00,139.31,139.37,139.2,139.28,2700.0,139.31,139.37,139.2,139.28,2700.0
2020-06-25 13:35:00,139.29,139.66,139.23,139.57,3000.0,139.29,139.66,139.23,139.57,3000.0
2020-06-25 13:40:00,139.53,139.71,139.53,139.61,2710.0,139.53,139.71,139.53,139.61,2710.0
2020-06-25 13:45:00,139.57,139.75,139.57,139.72,2996.0,139.57,139.75,139.57,139.72,2996.0
2020-06-25 13:50:00,139.72,139.77,139.65,139.68,1400.0,139.72,139.77,139.65,139.68,1400.0
2020-06-25 13:55:00,139.66,139.66,139.53,139.59,5949.0,139.66,139.66,139.53,139.59,5949.0
2020-06-25 14:00:00,139.62,139.63,139.28,139.37,5646.0,139.62,139.63,139.28,139.37,5646.0
2020-06-25 14:05:00,139.43,139.43,139.26,139.34,7853.0,139.43,139.43,139.26,139.34,7853.0
2020-06-25 14:10:00,139.34,139.38,139.24,139.28,2828.0,139.34,139.38,139.24,139.28,2828.0
2020-06-25 14:15:00,139.28,139.41,139.23,139.33,4924.0,139.28,139.41,139.23,139.33,4924.0
2020-06-25 14:20:00,139.31,139.33,138.99,139.1,6132.0,139.31,139.33,138.99,139.1,6132.0
2020-06-25 14:25:00,139.09,139.28,139.09,139.23,5948.0,139.09,139.28,139.09,139.23,5948.0
2020-06-25 14:30:00,139.15,139.19,138.86,138.93,8216.0,139.15,139.19,138.86,138.93,8216.0
2020-06-25 14:35:00,139.01,139.22,138.87,139.18,5100.0,139.01,139.22,138.87,139.18,5100.0
2020-06-25 14:40:00,139.17,139.37,139.13,139.18,6033.0,139.17,139.37,139.13,139.18,6033.0
2020-06-25 14:45:00,139.19,139.3,139.05,139.19,4942.0,139.19,139.3,139.05,139.19,4942.0
2020-06-25 14:50:00,139.2,139.35,139.16,139.22,5700.0,139.2,139.35,139.16,139.22,5700.0
2020-06-25 14:55:00,139.14,139.32,139.04,139.04,5769.0,139.14,139.32,139.04,139.04,5769.0
2020-06-25 15:00:00,139.05,139.44,139.0,139.38,7365.0,139.05,139.44,139.0,139.38,7365.0
2020-06-25 15:05:00,139.4,139.79,139.4,139.7,8083.0,139.4,139.79,139.4,139.7,8083.0
2020-06-25 15:10:00,139.72,139.86,139.66,139.76,5423.0,139.72,139.86,139.66,139.76,5423.0
2020-06-25 15:15:00,139.84,140.06,139.83,139.85,6093.0,139.84,140.06,139.83,139.85,6093.0
2020-06-25 15:20:00,139.93,140.22,139.93,140.16,4570.0,139.93,140.22,139.93,140.16,4570.0
2020-06-25 15:25:00,140.09,140.35,140.02,140.06,11588.0,140.09,140.35,140.02,140.06,11588.0
2020-06-25 15:30:00,140.1,140.31,139.9,140.18,10043.0,140.1,140.31,139.9,140.18,10043.0
2020-06-25 15:35:00,140.16,140.18,139.85,139.91,14104.0,140.16,140.18,139.85,139.91,14104.0
2020-06-25 15:40:00,139.94,140.09,139.84,140.04,10894.0,139.94,140.09,139.84,140.04,10894.0
2020-06-25 15:45:00,140.04,140.41,140.04,140.28,29220.0,140.04,140.41,140.04,140.28,29220.0
2020-06-25 15:50:00,140.25,140.27,140.03,140.12,48257.0,140.25,140.27,140.03,140.12,48257.0
2020-06-25 15:55:00,140.19,140.38,140.02,140.37,110929.0,140.19,140.38,140.02,140.37,110929.0
2020-06-26 09:30:00,140.5,140.94,139.62,139.63,16952.0,140.5,140.94,139.62,139.63,16952.0
2020-06-26 09:35:00,139.46,139.74,138.85,138.85,9210.0,139.46,139.74,138.85,138.85,9210.0
2020-06-26 09:40:00,138.91,139.06,138.44,138.94,8842.0,138.91,139.06,138.44,138.94,8842.0
2020-06-26 09:45:00,139.04,139.22,138.51,138.79,7278.0,139.04,139.22,138.51,138.79,7278.0
2020-06-26 09:50:00,138.99,139.08,138.58,138.99,7953.0,138.99,139.08,138.58,138.99,7953.0
2020-06-26 09:55:00,138.96,139.43,138.66,139.41,5471.0,138.96,139.43,138.66,139.41,5471.0
2020-06-26 10:00:00,139.31,139.31,138.57,138.62,7690.0,139.31,139.31,138.57,138.62,7690.0
2020-06-26 10:05:00,138.84,139.08,138.52,138.69,10452.0,138.84,139.08,138.52,138.69,10452.0
2020-06-26 10:10:00,138.66,139.0,138.12,138.29,26995.0,138.66,139.0,138.12,138.29,26995.0
2020-06-26 10:15:00,138.26,138.41,137.65,137.9,9486.0,138.26,138.41,137.65,137.9,9486.0
2020-06-26 10:20:00,137.94,138.41,137.88,138.38,13321.0,137.94,138.41,137.88,138.38,13321.0
2020-06-26 10:25:00,138.57,138.57,138.09,138.47,8801.0,138.57,138.57,138.09,138.47,8801.0
2020-06-26 10:30:00,138.51,138.72,137.63,137.81,6434.0,138.51,138.72,137.63,137.81,6434.0
2020-06-26 10:35:00,137.75,138.18,137.61,137.64,21156.0,137.75,138.18,137.61,137.64,21156.0
2020-06-26 10:40:00,137.58,138.11,137.54,137.96,11608.0,137.58,138.11,137.54,137.96,11608.0
2020-06-26 10:45:00,137.88,138.16,137.83,138.0,13810.0,137.88,138.16,137.83,138.0,13810.0
2020-06-26 10:50:00,138.12,138.14,137.8,138.01,14621.0,138.12,138.14,137.8,138.01,14621.0
2020-06-26 10:55:00,138.05,138.1,137.81,138.0,11000.0,138.05,138.1,137.81,138.0,11000.0
2020-06-26 11:00:00,138.13,138.72,138.05,138.71,7518.0,138.13,138.72,138.05,138.71,7518.0
2020-06-26 11:05:00,138.64,139.23,138.64,139.23,7472.0,138.64,139.23,138.64,139.23,7472.0
2020-06-26 11:10:00,139.15,139.54,139.15,139.53,9674.0,139.15,139.54,139.15,139.53,9674.0
2020-06-26 11:15:00,139.43,139.69,139.33,139.42,11896.0,139.43,139.69,139.33,139.42,11896.0
2020-06-26 11:20:00,139.48,139.64,139.45,139.62,6800.0,139.48,139.64,139.45,139.62,6800.0
2020-06-26 11:25:00,139.59,139.73,139.4,139.59,10112.0,139.59,139.73,139.4,139.59,10112.0
2020-06-26 11:30:00,139.71,139.83,139.4,139.5,12137.0,139.71,139.83,139.4,139.5,12137.0
2020-06-26 11:35:00,139.64,140.35,139.64,140.35,29316.0,139.64,140.35,139.64,140.35,29316.0
2020-06-26 11:40:00,140.19,140.35,139.96,140.32,8646.0,140.19,140.35,139.96,140.32,8646.0
2020-06-26 11:45:00,140.33,140.73,140.26,140.73,11104.0,140.33,140.73,140.26,140.73,11104.0
2020-06-26 11:50:00,140.82,140.9,140.62,140.66,7686.0,140.82,140.9,140.62,140.66,7686.0
2020-06-26 11:55:00,140.69,140.92,140.64,140.72,7800.0,140.69,140.92,140.64,140.72,7800.0
2020-06-26 12:00:00,140.65,140.7,139.91,139.93,7511.0,140.65,140.7,139.91,139.93,7511.0
2020-06-26 12:05:00,139.9,139.93,139.57,139.58,4300.0,139.9,139.93,139.57,139.58,4300.0
2020-06-26 12:10:00,139.67,139.9,139.58,139.59,7000.0,139.67,139.9,139.58,139.59,7000.0
2020-06-26 12:15:00,139.56,139.77,139.15,139.15,24569.0,139.56,139.77,139.15,139.15,24569.0
2020-06-26 12:20:00,139.15,139.25,138.9,139.25,6983.0,139.15,139.25,138.9,139.25,6983.0
2020-06-26 12:25:00,139.42,139.66,139.34,139.38,8832.0,139.42,139.66,139.34,139.38,8832.0
2020-06-26 12:30:00,139.31,139.6,139.25,139.56,10749.0,139.31,139.6,139.25,139.56,10749.0
2020-06-26 12:35:00,139.53,139.68,139.45,139.65,5819.0,139.53,139.68,139.45,139.65,5819.0
2020-06-26 12:40:00,139.59,139.64,139.41,139.5,13350.0,139.59,139.64,139.41,139.5,13350.0
2020-06-26 12:45:00,139.52,139.82,139.51,139.74,5940.0,139.52,139.82,139.51,139.74,5940.0
2020-06-26 12:50:00,139.71,139.99,139.69,139.97,6699.0,139.71,139.99,139.69,139.97,6699.0
2020-06-26 12:55:00,139.99,139.99,139.73,139.76,4067.0,139.99,139.99,139.73,139.76,4067.0
2020-06-26 13:00:00,139.74,139.83,139.51,139.54,4640.0,139.74,139.83,139.51,139.54,4640.0
2020-06-26 13:05:00,139.59,139.92,139.59,139.68,5842.0,139.59,139.92,139.59,139.68,5842.0
2020-06-26 13:10:00,139.78,139.81,139.66,139.76,3000.0,139.78,139.81,139.66,139.76,3000.0
2020-06-26 13:15:00,139.8,140.16,139.71,140.08,6911.0,139.8,140.16,139.71,140.08,6911.0
2020-06-26 13:20:00,140.11,140.25,139.99,140.09,5500.0,140.11,140.25,139.99,140.09,5500.0
2020-06-26 13:25:00,140.08,140.36,140.06,140.36,5000.0,140.08,140.36,140.06,140.36,5000.0
2020-06-26 13:30:00,140.31,140.42,140.16,140.31,7583.0,140.31,140.42,140.16,140.31,7583.0
2020-06-26 13:35:00,140.22,140.55,140.09,140.5,5069.0,140.22,140.55,140.09,140.5,5069.0
2020-06-26 13:40:00,140.5,140.55,140.24,140.37,5348.0,140.5,140.55,140.24,140.37,5348.0
2020-06-26 13:45:00,140.38,140.38,140.16,140.36,9155.0,140.38,140.38,140.16,140.36,9155.0
2020-06-26 13:50:00,140.36,140.49,140.32,140.4,7830.0,140.36,140.49,140.32,140.4,7830.0
2020-06-26 13:55:00,140.45,140.49,140.05,140.14,5988.0,140.45,140.49,140.05,140.14,5988.0
2020-06-26 14:00:00,140.03,140.25,139.8,140.25,7481.0,140.03,140.25,139.8,140.25,7481.0
2020-06-26 14:05:00,140.3,140.36,140.18,140.27,5819.0,140.3,140.36,140.18,140.27,5819.0
2020-06-26 14:10:00,140.28,140.44,140.15,140.15,6290.0,140.28,140.44,140.15,140.15,6290.0
2020-06-26 14:15:00,140.24,140.49,140.22,140.38,8645.0,140.24,140.49,140.22,140.38,8645.0
2020-06-26 14:20:00,140.31,140.38,140.12,140.12,7918.0,140.31,140.38,140.12,140.12,7918.0
2020-06-26 14:25:00,140.16,140.23,139.95,140.17,6529.0,140.16,140.23,139.95,140.17,6529.0
2020-06-26 14:30:00,140.08,140.39,139.98,140.29,7027.0,140.08,140.39,139.98,140.29,7027.0
2020-06-26 14:35:00,140.32,140.33,140.01,140.02,5607.0,140.32,140.33,140.01,140.02,5607.0
2020-06-26 14:40:00,140.13,140.34,140.04,140.27,8008.0,140.13,140.34,140.04,140.27,8008.0
2020-06-26 14:45:00,140.31,140.39,140.18,140.3,22286.0,140.31,140.39,140.18,140.3,22286.0
2020-06-26 14:50:00,140.33,140.45,140.3,140.36,10870.0,140.33,140.45,140.3,140.36,10870.0
2020-06-26 14:55:00,140.39,140.39,140.1,140.15,6829.0,140.39,140.39,140.1,140.15,6829.0
2020-06-26 15:00:00,140.2,140.46,140.19,140.33,9872.0,140.2,140.46,140.19,140.33,9872.0
2020-06-26 15:05:00,140.32,140.32,140.07,140.12,7968.0,140.32,140.32,140.07,140.12,7968.0
2020-06-26 15:10:00,140.06,140.38,140.0,140.38,10162.0,140.06,140.38,140.0,140.38,10162.0
2020-06-26 15:15:00,140.38,140.46,140.25,140.3,12676.0,140.38,140.46,140.25,140.3,12676.0
2020-06-26 15:20:00,140.33,140.62,140.26,140.59,14797.0,140.33,140.62,140.26,140.59,14797.0
2020-06-26 15:25:00,140.57,140.88,140.47,140.75,16340.0,140.57,140.88,140.47,140.75,16340.0
2020-06-26 15:30:00,140.72,140.72,140.39,140.53,10584.0,140.72,140.72,140.39,140.53,10584.0
2020-06-26 15:35:00,140.56,140.64,140.4,140.5,19377.0,140.56,140.64,140.4,140.5,19377.0
2020-06-26 15:40:00,140.49,140.97,140.41,140.91,27519.0,140.49,140.97,140.41,140.91,27519.0
2020-06-26 15:45:00,140.92,141.29,140.65,140.65,47241.0,140.92,141.29,140.65,140.65,47241.0
2020-06-26 15:50:00,140.84,141.89,140.73,141.87,135590.0,140.84,141.89,140.73,141.87,135590.0
2020-06-26 15:55:00,141.94,141.94,140.52,141.29,165046.0,141.94,141.94,140.52,141.29,165046.0
2020-06-29 09:30:00,142.0,142.01,140.3,140.3,37497.0,142.0,142.01,140.3,140.3,37497.0
2020-06-29 09:35:00,140.21,140.27,139.61,139.62,8120.0,140.21,140.27,139.61,139.62,8120.0
2020-06-29 09:40:00,139.51,140.0,139.22,139.42,15923.0,139.51,140.0,139.22,139.42,15923.0
2020-06-29 09:45:00,139.58,139.7,138.67,139.16,13055.0,139.58,139.7,138.67,139.16,13055.0
2020-06-29 09:50:00,139.26,139.26,138.5,138.69,14221.0,139.26,139.26,138.5,138.69,14221.0
2020-06-29 09:55:00,138.69,139.51,138.68,139.3,8992.0,138.69,139.51,138.68,139.3,8992.0
2020-06-29 10:00:00,139.22,139.55,138.95,138.95,20050.0,139.22,139.55,138.95,138.95,20050.0
2020-06-29 10:05:00,138.86,139.34,138.68,139.2,6394.0,138.86,139.34,138.68,139.2,6394.0
2020-06-29 10:10:00,139.24,139.97,139.09,139.88,5820.0,139.24,139.97,139.09,139.88,5820.0
2020-06-29 10:15:00,139.79,140.12,139.43,140.0,6530.0,139.79,140.12,139.43,140.0,6530.0
2020-06-29 10:20:00,139.97,140.14,139.89,140.05,6760.0,139.97,140.14,139.89,140.05,6760.0
2020-06-29 10:25:00,140.13,140.22,139.39,139.39,15290.0,140.13,140.22,139.39,139.39,15290.0
2020-06-29 10:30:00,139.5,139.94,139.44,139.75,23631.0,139.5,139.94,139.44,139.75,23631.0
2020-06-29 10:35:00,139.87,140.22,139.63,140.03,24191.0,139.87,140.22,139.63,140.03,24191.0
2020-06-29 10:40:00,140.04,140.04,139.04,139.29,18791.0,140.04,140.04,139.04,139.29,18791.0
2020-06-29 10:45:00,139.36,139.44,138.95,139.26,16534.0,139.36,139.44,138.95,139.26,16534.0
2020-06-29 10:50:00,139.16,139.5,139.1,139.25,16477.0,139.16,139.5,139.1,139.25,16477.0
2020-06-29 10:55:00,139.2,139.21,138.86,139.1,5351.0,139.2,139.21,138.86,139.1,5351.0
2020-06-29 11:00:00,139.03,139.12,138.7,138.77,5085.0,139.03,139.12,138.7,138.77,5085.0
2020-06-29 11:05:00,138.77,138.77,138.34,138.45,6926.0,138.77,138.77,138.34,138.45,6926.0
2020-06-29 11:10:00,138.4,138.68,138.34,138.65,21860.0,138.4,138.68,138.34,138.65,21860.0
2020-06-29 11:15:00,138.72,139.2,138.71,139.1,5554.0,138.72,139.2,138.71,139.1,5554.0
2020-06-29 11:20:00,139.13,139.82,139.13,139.68,6683.0,139.13,139.82,139.13,139.68,6683.0
2020-06-29 11:25:00,139.62,139.79,139.6,139.7,4466.0,139.62,139.79,139.6,139.7,4466.0
2020-06-29 11:30:00,139.76,140.08,139.76,139.85,6150.0,139.76,140.08,139.76,139.85,6150.0
2020-06-29 11:35:00,139.79,139.94,139.74,139.83,2703.0,139.79,139.94,139.74,139.83,2703.0
2020-06-29 11:40:00,139.9,140.04,139.62,139.84,7181.0,139.9,140.04,139.62,139.84,7181.0
2020-06-29 11:45:00,139.72,139.84,139.47,139.6,4556.0,139.72,139.84,139.47,139.6,4556.0
2020-06-29 11:50:00,139.61,139.65,139.41,139.61,8648.0,139.61,139.65,139.41,139.61,8648.0
2020-06-29 11:55:00,139.61,139.61,139.32,139.43,10842.0,139.61,139.61,139.32,139.43,10842.0
2020-06-29 12:00:00,139.48,139.62,139.26,139.26,7924.0,139.48,139.62,139.26,139.26,7924.0
2020-06-29 12:05:00,139.22,139.34,139.06,139.27,6023.0,139.22,139.34,139.06,139.27,6023.0
2020-06-29 12:10:00,139.26,139.36,139.19,139.23,4825.0,139.26,139.36,139.19,139.23,4825.0
2020-06-29 12:15:00,139.22,139.42,139.15,139.35,5479.0,139.22,139.42,139.15,139.35,5479.0
2020-06-29 12:20:00,139.34,139.41,139.26,139.27,4672.0,139.34,139.41,139.26,139.27,4672.0
2020-06-29 12:25:00,139.29,139.46,139.23,139.44,5779.0,139.29,139.46,139.23,139.44,5779.0
2020-06-29 12:30:00,139.44,139.44,139.19,139.19,4000.0,139.44,139.44,139.19,139.19,4000.0
2020-06-29 12:35:00,139.23,139.39,139.21,139.39,6557.0,139.23,139.39,139.21,139.39,6557.0
2020-06-29 12:40:00,139.36,139.36,139.06,139.11,6118.0,139.36,139.36,139.06,139.11,6118.0
2020-06-29 12:45:00,139.06,139.08,138.95,138.99,7299.0,139.06,139.08,138.95,138.99,7299.0
2020-06-29 12:50:00,139.01,139.1,138.81,138.81,8471.0,139.01,139.1,138.81,138.81,8471.0
2020-06-29 12:55:00,138.86,138.97,138.81,138.85,8581.0,138.86,138.97,138.81,138.85,8581.0
2020-06-29 13:00:00,138.85,138.9,138.74,138.8,8400.0,138.85,138.9,138.74,138.8,8400.0
2020-06-29 13:05:00,138.78,138.87,138.72,138.76,9839.0,138.78,138.87,138.72,138.76,9839.0
2020-06-29 13:10:00,138.76,138.79,138.55,138.57,11130.0,138.76,138.79,138.55,138.57,11130.0
2020-06-29 13:15:00,138.56,138.63,138.43,138.44,9139.0,138.56,138.63,138.43,138.44,9139.0
2020-06-29 13:20:00,138.46,138.69,138.39,138.47,23110.0,138.46,138.69,138.39,138.47,23110.0
2020-06-29 13:25:00,138.47,138.55,138.27,138.41,10059.0,138.47,138.55,138.27,138.41,10059.0
2020-06-29 13:30:00,138.44,138.78,138.38,138.72,8313.0,138.44,138.78,138.38,138.72,8313.0
2020-06-29 13:35:00,138.75,138.76,138.62,138.72,7921.0,138.75,138.76,138.62,138.72,7921.0
2020-06-29 13:40:00,138.72,138.74,138.58,138.62,10978.0,138.72,138.74,138.58,138.62,10978.0
2020-06-29 13:45:00,138.62,139.07,138.58,139.07,12176.0,138.62,139.07,138.58,139.07,12176.0
2020-06-29 13:50:00,139.07,139.09,138.86,139.0,9936.0,139.07,139.09,138.86,139.0,9936.0
2020-06-29 13:55:00,139.01,139.01,138.78,138.84,11096.0,139.01,139.01,138.78,138.84,11096.0
2020-06-29 14:00:00,138.85,138.95,138.73,138.73,8550.0,138.85,138.95,138.73,138.73,8550.0
2020-06-29 14:05:00,138.68,138.79,138.37,138.38,29192.0,138.68,138.79,138.37,138.38,29192.0
2020-06-29 14:10:00,138.43,138.62,138.4,138.46,11009.0,138.43,138.62,138.4,138.46,11009.0
2020-06-29 14:15:00,138.45,138.55,138.29,138.39,9037.0,138.45,138.55,138.29,138.39,9037.0
2020-06-29 14:20:00,138.39,138.52,138.15,138.15,9008.0,138.39,138.52,138.15,138.15,9008.0
2020-06-29 14:25:00,138.2,138.2,138.01,138.09,9480.0,138.2,138.2,138.01,138.09,9480.0
2020-06-29 14:30:00,138.09,138.26,137.89,137.89,12005.0,138.09,138.26,137.89,137.89,12005.0
2020-06-29 14:35:00,137.91,138.15,137.91,138.13,11212.0,137.91,138.15,137.91,138.13,11212.0
2020-06-29 14:40:00,138.13,138.27,137.95,137.95,9947.0,138.13,138.27,137.95,137.95,9947.0
2020-06-29 14:45:00,137.94,137.95,137.64,137.83,12120.0,137.94,137.95,137.64,137.83,12120.0
2020-06-29 14:50:00,137.68,137.75,137.58,137.65,11956.0,137.68,137.75,137.58,137.65,11956.0
2020-06-29 14:55:00,137.68,137.83,137.55,137.74,14307.0,137.68,137.83,137.55,137.74,14307.0
2020-06-29 15:00:00,137.73,137.78,137.4,137.4,11179.0,137.73,137.78,137.4,137.4,11179.0
2020-06-29 15:05:00,137.4,137.65,137.39,137.53,8266.0,137.4,137.65,137.39,137.53,8266.0
2020-06-29 15:10:00,137.5,137.51,137.34,137.34,10008.0,137.5,137.51,137.34,137.34,10008.0
2020-06-29 15:15:00,137.38,137.47,137.25,137.28,12381.0,137.38,137.47,137.25,137.28,12381.0
2020-06-29 15:20:00,137.33,137.4,137.09,137.1,15552.0,137.33,137.4,137.09,137.1,15552.0
2020-06-29 15:25:00,137.12,137.48,137.11,137.42,14670.0,137.12,137.48,137.11,137.42,14670.0
2020-06-29 15:30:00,137.45,137.85,137.44,137.72,15410.0,137.45,137.85,137.44,137.72,15410.0
2020-06-29 15:35:00,137.68,137.76,137.5,137.64,15413.0,137.68,137.76,137.5,137.64,15413.0
2020-06-29 15:40:00,137.63,137.63,136.81,136.91,66768.0,137.63,137.63,136.81,136.91,66768.0
2020-06-29 15:45:00,136.92,137.61,136.9,137.24,35299.0,136.92,137.61,136.9,137.24,35299.0
2020-06-29 15:50:00,137.26,137.54,137.26,137.5,44453.0,137.26,137.54,137.26,137.5,44453.0
2020-06-29 15:55:00,137.48,137.79,137.48,137.79,56606.0,137.48,137.79,137.48,137.79,56606.0
2020-06-30 09:30:00,138.3,138.9,138.13,138.69,18609.0,138.3,138.9,138.13,138.69,18609.0
2020-06-30 09:35:00,138.65,138.77,138.25,138.48,14510.0,138.65,138.77,138.25,138.48,14510.0
2020-06-30 09:40:00,138.5,139.63,138.47,139.46,11398.0,138.5,139.63,138.47,139.46,11398.0
2020-06-30 09:45:00,139.63,139.65,139.16,139.32,12995.0,139.63,139.65,139.16,139.32,12995.0
2020-06-30 09:50:00,139.42,139.86,139.33,139.69,7933.0,139.42,139.86,139.33,139.69,7933.0
2020-06-30 09:55:00,139.75,140.31,139.75,140.01,32816.0,139.75,140.31,139.75,140.01,32816.0
2020-06-30 10:00:00,140.07,140.18,139.76,139.81,10656.0,140.07,140.18,139.76,139.81,10656.0
2020-06-30 10:05:00,139.77,139.85,139.54,139.73,11730.0,139.77,139.85,139.54,139.73,11730.0
2020-06-30 10:10:00,139.75,139.94,139.69,139.79,8363.0,139.75,139.94,139.69,139.79,8363.0
2020-06-30 10:15:00,139.87,140.34,139.8,140.27,10045.0,139.87,140.34,139.8,140.27,10045.0
2020-06-30 10:20:00,140.21,140.26,139.73,139.96,9154.0,140.21,140.26,139.73,139.96,9154.0
2020-06-30 10:25:00,139.91,140.02,139.43,139.55,7567.0,139.91,140.02,139.43,139.55,7567.0
2020-06-30 10:30:00,139.58,139.68,139.37,139.42,11584.0,139.58,139.68,139.37,139.42,11584.0
2020-06-30 10:35:00,139.44,139.6,139.34,139.5,19497.0,139.44,139.6,139.34,139.5,19497.0
2020-06-30 10:40:00,139.46,139.7,139.35,139.36,21437.0,139.46,139.7,139.35,139.36,21437.0
2020-06-30 10:45:00,139.42,139.43,138.92,138.92,9051.0,139.42,139.43,138.92,138.92,9051.0
2020-06-30 10:50:00,138.98,139.06,138.75,139.0,9028.0,138.98,139.06,138.75,139.0,9028.0
2020-06-30 10:55:00,139.0,139.22,138.84,139.18,9254.0,139.0,139.22,138.84,139.18,9254.0
2020-06-30 11:00:00,139.22,139.22,138.75,138.85,8833.0,139.22,139.22,138.75,138.85,8833.0
2020-06-30 11:05:00,138.8,139.04,138.8,139.02,8640.0,138.8,139.04,138.8,139.02,8640.0
2020-06-30 11:10:00,139.08,139.38,138.96,139.11,19099.0,139.08,139.38,138.96,139.11,19099.0
2020-06-30 11:15:00,139.11,139.29,139.08,139.17,17479.0,139.11,139.29,139.08,139.17,17479.0
2020-06-30 11:20:00,139.16,139.2,139.04,139.12,17477.0,139.16,139.2,139.04,139.12,17477.0
2020-06-30 11:25:00,139.13,139.19,138.82,138.82,7717.0,139.13,139.19,138.82,138.82,7717.0
2020-06-30 11:30:00,138.75,139.01,138.67,138.99,7182.0,138.75,139.01,138.67,138.99,7182.0
2020-06-30 11:35:00,138.92,139.35,138.92,139.35,12696.0,138.92,139.35,138.92,139.35,12696.0
2020-06-30 11:40:00,139.47,139.5,139.16,139.17,17363.0,139.47,139.5,139.16,139.17,17363.0
2020-06-30 11:45:00,139.19,139.19,138.85,138.85,8222.0,139.19,139.19,138.85,138.85,8222.0
2020-06-30 11:50:00,138.84,138.91,138.66,138.91,7445.0,138.84,138.91,138.66,138.91,7445.0
2020-06-30 11:55:00,138.97,139.02,138.82,138.84,5550.0,138.97,139.02,138.82,138.84,5550.0
2020-06-30 12:00:00,138.86,138.96,138.8,138.8,5707.0,138.86,138.96,138.8,138.8,5707.0
2020-06-30 12:05:00,138.84,138.97,138.83,138.95,8341.0,138.84,138.97,138.83,138.95,8341.0
2020-06-30 12:10:00,138.96,138.98,138.79,138.83,6845.0,138.96,138.98,138.79,138.83,6845.0
2020-06-30 12:15:00,138.83,138.9,138.78,138.88,6095.0,138.83,138.9,138.78,138.88,6095.0
2020-06-30 12:20:00,138.88,139.07,138.85,139.07,10302.0,138.88,139.07,138.85,139.07,10302.0
2020-06-30 12:25:00,139.07,139.07,138.87,138.99,6205.0,139.07,139.07,138.87,138.99,6205.0
2020-06-30 12:30:00,139.02,139.08,138.86,138.87,11536.0,139.02,139.08,138.86,138.87,11536.0
2020-06-30 12:35:00,138.91,138.98,138.8,138.88,5724.0,138.91,138.98,138.8,138.88,5724.0
2020-06-30 12:40:00,138.88,139.07,138.74,139.03,11458.0,138.88,139.07,138.74,139.03,11458.0
2020-06-30 12:45:00,138.99,139.08,138.89,138.89,7819.0,138.99,139.08,138.89,138.89,7819.0
2020-06-30 12:50:00,138.96,139.04,138.87,138.92,5682.0,138.96,139.04,138.87,138.92,5682.0
2020-06-30 12:55:00,139.01,139.06,138.88,139.01,6092.0,139.01,139.06,138.88,139.01,6092.0
2020-06-30 13:00:00,139.06,139.32,139.02,139.3,5513.0,139.06,139.32,139.02,139.3,5513.0
2020-06-30 13:05:00,139.32,139.35,138.8,138.8,9297.0,139.32,139.35,138.8,138.8,9297.0
2020-06-30 13:10:00,138.87,138.88,138.7,138.73,8240.0,138.87,138.88,138.7,138.73,8240.0
2020-06-30 13:15:00,138.73,138.84,138.6,138.81,7319.0,138.73,138.84,138.6,138.81,7319.0
2020-06-30 13:20:00,138.8,138.82,138.66,138.74,6679.0,138.8,138.82,138.66,138.74,6679.0
2020-06-30 13:25:00,138.74,138.84,138.71,138.75,6745.0,138.74,138.84,138.71,138.75,6745.0
2020-06-30 13:30:00,138.8,138.85,138.73,138.74,3705.0,138.8,138.85,138.73,138.74,3705.0
2020-06-30 13:35:00,138.76,138.86,138.7,138.78,7801.0,138.76,138.86,138.7,138.78,7801.0
2020-06-30 13:40:00,138.78,138.78,138.51,138.54,7268.0,138.78,138.78,138.51,138.54,7268.0
2020-06-30 13:45:00,138.58,138.76,138.57,138.75,8099.0,138.58,138.76,138.57,138.75,8099.0
2020-06-30 13:50:00,138.73,138.73,138.53,138.67,5849.0,138.73,138.73,138.53,138.67,5849.0
2020-06-30 13:55:00,138.66,138.76,138.6,138.62,5710.0,138.66,138.76,138.6,138.62,5710.0
2020-06-30 14:00:00,138.61,138.76,138.55,138.7,7563.0,138.61,138.76,138.55,138.7,7563.0
2020-06-30 14:05:00,138.71,138.88,138.71,138.83,9304.0,138.71,138.88,138.71,138.83,9304.0
2020-06-30 14:10:00,138.83,138.83,138.4,138.47,12368.0,138.83,138.83,138.4,138.47,12368.0
2020-06-30 14:15:00,138.46,138.61,138.44,138.53,5963.0,138.46,138.61,138.44,138.53,5963.0
2020-06-30 14:20:00,138.53,138.57,138.45,138.57,6501.0,138.53,138.57,138.45,138.57,6501.0
2020-06-30 14:25:00,138.56,138.7,138.53,138.7,4992.0,138.56,138.7,138.53,138.7,4992.0
2020-06-30 14:30:00,138.68,138.7,138.58,138.67,8537.0,138.68,138.7,138.58,138.67,8537.0
2020-06-30 14:35:00,138.71,138.78,138.7,138.77,7800.0,138.71,138.78,138.7,138.77,7800.0
2020-06-30 14:40:00,138.77,138.92,138.7,138.86,8328.0,138.77,138.92,138.7,138.86,8328.0
2020-06-30 14:45:00,138.9,138.9,138.72,138.76,6844.0,138.9,138.9,138.72,138.76,6844.0
2020-06-30 14:50:00,138.77,138.78,138.63,138.74,10814.0,138.77,138.78,138.63,138.74,10814.0
2020-06-30 14:55:00,138.72,138.78,138.67,138.7,6244.0,138.72,138.78,138.67,138.7,6244.0
2020-06-30 15:00:00,138.72,138.75,138.43,138.48,10165.0,138.72,138.75,138.43,138.48,10165.0
2020-06-30 15:05:00,138.5,138.5,138.25,138.26,13630.0,138.5,138.5,138.25,138.26,13630.0
2020-06-30 15:10:00,138.25,138.32,138.15,138.15,12409.0,138.25,138.32,138.15,138.15,12409.0
2020-06-30 15:15:00,138.14,138.42,138.13,138.36,10278.0,138.14,138.42,138.13,138.36,10278.0
2020-06-30 15:20:00,138.38,138.63,138.33,138.61,10641.0,138.38,138.63,138.33,138.61,10641.0
2020-06-30 15:25:00,138.62,138.67,138.54,138.59,13074.0,138.62,138.67,138.54,138.59,13074.0
2020-06-30 15:30:00,138.56,139.17,138.56,139.01,17603.0,138.56,139.17,138.56,139.01,17603.0
2020-06-30 15:35:00,139.03,139.05,138.61,138.76,24977.0,139.03,139.05,138.61,138.76,24977.0
2020-06-30 15:40:00,138.77,138.99,138.75,138.77,19393.0,138.77,138.99,138.75,138.77,19393.0
2020-06-30 15:45:00,138.77,139.03,138.76,139.0,14827.0,138.77,139.03,138.76,139.0,14827.0
2020-06-30 15:50:00,139.05,140.78,139.05,140.38,195180.0,139.05,140.78,139.05,140.38,195180.0
2020-06-30 15:55:00,140.38,140.38,139.34,139.51,138594.0,140.38,140.38,139.34,139.51,138594.0
2020-07-01 09:30:00,138.4,139.77,138.37,139.13,41900.0,138.4,139.77,138.37,139.13,41900.0
2020-07-01 09:35:00,139.13,139.13,138.23,138.7,15486.0,139.13,139.13,138.23,138.7,15486.0
2020-07-01 09:40:00,138.85,138.94,138.35,138.43,10850.0,138.85,138.94,138.35,138.43,10850.0
2020-07-01 09:45:00,138.51,139.28,138.51,138.75,22590.0,138.51,139.28,138.51,138.75,22590.0
2020-07-01 09:50:00,138.83,138.99,137.55,137.59,31993.0,138.83,138.99,137.55,137.59,31993.0
2020-07-01 09:55:00,137.54,138.55,137.5,138.21,31712.0,137.54,138.55,137.5,138.21,31712.0
2020-07-01 10:00:00,138.27,138.28,137.87,138.1,21938.0,138.27,138.28,137.87,138.1,21938.0
2020-07-01 10:05:00,138.11,138.34,137.85,138.06,27932.0,138.11,138.34,137.85,138.06,27932.0
2020-07-01 10:10:00,138.07,138.49,137.92,138.47,14335.0,138.07,138.49,137.92,138.47,14335.0
2020-07-01 10:15:00,138.46,138.95,138.46,138.8,9936.0,138.46,138.95,138.46,138.8,9936.0
2020-07-01 10:20:00,138.83,139.09,138.78,138.83,9169.0,138.83,139.09,138.78,138.83,9169.0
2020-07-01 10:25:00,138.86,139.38,138.84,139.28,13258.0,138.86,139.38,138.84,139.28,13258.0
2020-07-01 10:30:00,139.26,139.5,139.0,139.18,11390.0,139.26,139.5,139.0,139.18,11390.0
2020-07-01 10:35:00,139.26,139.34,139.0,139.14,13187.0,139.26,139.34,139.0,139.14,13187.0
2020-07-01 10:40:00,139.06,139.41,138.94,138.94,6762.0,139.06,139.41,138.94,138.94,6762.0
2020-07-01 10:45:00,139.01,139.1,138.63,138.87,6830.0,139.01,139.1,138.63,138.87,6830.0
2020-07-01 10:50:00,138.8,139.08,138.64,138.97,5780.0,138.8,139.08,138.64,138.97,5780.0
2020-07-01 10:55:00,139.0,139.12,138.8,139.06,9429.0,139.0,139.12,138.8,139.06,9429.0
2020-07-01 11:00:00,139.08,139.9,139.06,139.9,33902.0,139.08,139.9,139.06,139.9,33902.0
2020-07-01 11:05:00,139.89,140.01,139.81,139.84,18368.0,139.89,140.01,139.81,139.84,18368.0
2020-07-01 11:10:00,139.92,140.02,139.87,139.98,12295.0,139.92,140.02,139.87,139.98,12295.0
2020-07-01 11:15:00,140.0,140.31,139.86,140.31,16977.0,140.0,140.31,139.86,140.31,16977.0
2020-07-01 11:20:00,140.35,140.44,140.28,140.35,7318.0,140.35,140.44,140.28,140.35,7318.0
2020-07-01 11:25:00,140.34,140.65,140.26,140.3,12690.0,140.34,140.65,140.26,140.3,12690.0
2020-07-01 11:30:00,140.32,140.5,140.27,140.36,10026.0,140.32,140.5,140.27,140.36,10026.0
2020-07-01 11:35:00,140.34,140.36,140.11,140.21,7425.0,140.34,140.36,140.11,140.21,7425.0
2020-07-01 11:40:00,140.19,140.53,140.19,140.47,9810.0,140.19,140.53,140.19,140.47,9810.0
2020-07-01 11:45:00,140.51,140.76,140.48,140.71,11085.0,140.51,140.76,140.48,140.71,11085.0
2020-07-01 11:50:00,140.84,141.35,140.84,141.35,35893.0,140.84,141.35,140.84,141.35,35893.0
2020-07-01 11:55:00,141.44,141.48,141.0,141.32,20924.0,141.44,141.48,141.0,141.32,20924.0
2020-07-01 12:00:00,141.37,141.51,141.18,141.48,8065.0,141.37,141.51,141.18,141.48,8065.0
2020-07-01 12:05:00,141.54,141.93,141.49,141.84,16183.0,141.54,141.93,141.49,141.84,16183.0
2020-07-01 12:10:00,141.81,141.84,141.47,141.52,10970.0,141.81,141.84,141.47,141.52,10970.0
2020-07-01 12:15:00,141.53,141.76,141.42,141.43,13268.0,141.53,141.76,141.42,141.43,13268.0
2020-07-01 12:20:00,141.42,141.48,141.32,141.47,11204.0,141.42,141.48,141.32,141.47,11204.0
2020-07-01 12:25:00,141.48,141.59,141.43,141.53,7231.0,141.48,141.59,141.43,141.53,7231.0
2020-07-01 12:30:00,141.56,141.91,141.56,141.9,8178.0,141.56,141.91,141.56,141.9,8178.0
2020-07-01 12:35:00,141.88,141.96,141.84,141.94,9151.0,141.88,141.96,141.84,141.94,9151.0
2020-07-01 12:40:00,141.95,142.0,141.84,141.96,10895.0,141.95,142.0,141.84,141.96,10895.0
2020-07-01 12:45:00,141.99,142.22,141.81,142.0,21068.0,141.99,142.22,141.81,142.0,21068.0
2020-07-01 12:50:00,142.0,142.04,141.53,141.59,12140.0,142.0,142.04,141.53,141.59,12140.0
2020-07-01 12:55:00,141.56,142.14,141.56,142.14,8868.0,141.56,142.14,141.56,142.14,8868.0
2020-07-01 13:00:00,142.17,142.34,142.09,142.31,6564.0,142.17,142.34,142.09,142.31,6564.0
2020-07-01 13:05:00,142.36,142.38,142.08,142.11,9173.0,142.36,142.38,142.08,142.11,9173.0
2020-07-01 13:10:00,142.14,142.52,142.14,142.52,6368.0,142.14,142.52,142.14,142.52,6368.0
2020-07-01 13:15:00,142.54,142.6,142.42,142.43,10361.0,142.54,142.6,142.42,142.43,10361.0
2020-07-01 13:20:00,142.43,142.56,142.31,142.47,7725.0,142.43,142.56,142.31,142.47,7725.0
2020-07-01 13:25:00,142.52,142.6,142.5,142.58,6571.0,142.52,142.6,142.5,142.58,6571.0
2020-07-01 13:30:00,142.56,142.82,142.55,142.75,7869.0,142.56,142.82,142.55,142.75,7869.0
2020-07-01 13:35:00,142.74,142.95,142.7,142.94,7525.0,142.74,142.95,142.7,142.94,7525.0
2020-07-01 13:40:00,142.94,142.94,142.79,142.86,8131.0,142.94,142.94,142.79,142.86,8131.0
2020-07-01 13:45:00,142.89,143.26,142.89,143.26,10163.0,142.89,143.26,142.89,143.26,10163.0
2020-07-01 13:50:00,143.3,143.43,143.22,143.33,15170.0,143.3,143.43,143.22,143.33,15170.0
2020-07-01 13:55:00,143.34,143.85,143.33,143.83,15985.0,143.34,143.85,143.33,143.83,15985.0
2020-07-01 14:00:00,143.81,143.87,143.6,143.69,17792.0,143.81,143.87,143.6,143.69,17792.0
2020-07-01 14:05:00,143.71,143.74,143.48,143.6,11408.0,143.71,143.74,143.48,143.6,11408.0
2020-07-01 14:10:00,143.58,143.73,143.31,143.31,16601.0,143.58,143.73,143.31,143.31,16601.0
2020-07-01 14:15:00,143.31,143.43,143.13,143.42,11854.0,143.31,143.43,143.13,143.42,11854.0
2020-07-01 14:20:00,143.43,143.51,143.16,143.33,13425.0,143.43,143.51,143.16,143.33,13425.0
2020-07-01 14:25:00,143.36,143.74,143.36,143.7,13680.0,143.36,143.74,143.36,143.7,13680.0
2020-07-01 14:30:00,143.71,143.85,143.7,143.77,16484.0,143.71,143.85,143.7,143.77,16484.0
2020-07-01 14:35:00,143.79,143.99,143.79,143.93,21841.0,143.79,143.99,143.79,143.93,21841.0
2020-07-01 14:40:00,143.95,143.96,143.52,143.53,16034.0,143.95,143.96,143.52,143.53,16034.0
2020-07-01 14:45:00,143.55,143.71,143.42,143.69,23046.0,143.55,143.71,143.42,143.69,23046.0
2020-07-01 14:50:00,143.71,143.95,143.7,143.94,17184.0,143.71,143.95,143.7,143.94,17184.0
2020-07-01 14:55:00,143.94,144.21,143.92,144.09,27329.0,143.94,144.21,143.92,144.09,27329.0
2020-07-01 15:00:00,144.11,144.38,143.95,144.31,15002.0,144.11,144.38,143.95,144.31,15002.0
2020-07-01 15:05:00,144.35,144.4,144.22,144.4,13432.0,144.35,144.4,144.22,144.4,13432.0
2020-07-01 15:10:00,144.37,144.4,144.22,144.33,18309.0,144.37,144.4,144.22,144.33,18309.0
2020-07-01 15:15:00,144.33,144.38,144.1,144.15,16624.0,144.33,144.38,144.1,144.15,16624.0
2020-07-01 15:20:00,144.14,144.36,144.12,144.22,21079.0,144.14,144.36,144.12,144.22,21079.0
2020-07-01 15:25:00,144.23,144.26,144.07,144.25,19091.0,144.23,144.26,144.07,144.25,19091.0
2020-07-01 15:30:00,144.23,144.56,144.23,144.5,40354.0,144.23,144.56,144.23,144.5,40354.0
2020-07-01 15:35:00,144.5,144.51,144.11,144.17,24171.0,144.5,144.51,144.11,144.17,24171.0
2020-07-01 15:40:00,144.18,144.31,144.1,144.21,28378.0,144.18,144.31,144.1,144.21,28378.0
2020-07-01 15:45:00,144.18,144.52,144.05,144.26,35377.0,144.18,144.52,144.05,144.26,35377.0
2020-07-01 15:50:00,144.18,144.25,143.77,144.1,68848.0,144.18,144.25,143.77,144.1,68848.0
2020-07-01 15:55:00,144.08,144.17,143.96,144.11,82133.0,144.08,144.17,143.96,144.11,82133.0
2020-07-02 09:30:00,145.27,145.54,144.08,144.23,76237.0,145.27,145.54,144.08,144.23,76237.0
2020-07-02 09:35:00,144.23,144.97,144.16,144.83,18753.0,144.23,144.97,144.16,144.83,18753.0
2020-07-02 09:40:00,144.85,145.39,144.47,145.24,19847.0,144.85,145.39,144.47,145.24,19847.0
2020-07-02 09:45:00,145.18,145.41,144.54,144.61,19904.0,145.18,145.41,144.54,144.61,19904.0
2020-07-02 09:50:00,144.66,144.95,144.4,144.66,13387.0,144.66,144.95,144.4,144.66,13387.0
2020-07-02 09:55:00,144.59,144.95,144.39,144.59,14110.0,144.59,144.95,144.39,144.59,14110.0
2020-07-02 10:00:00,144.62,144.88,144.32,144.48,19199.0,144.62,144.88,144.32,144.48,19199.0
2020-07-02 10:05:00,144.48,144.74,144.37,144.6,12749.0,144.48,144.74,144.37,144.6,12749.0
2020-07-02 10:10:00,144.66,144.76,144.39,144.47,18344.0,144.66,144.76,144.39,144.47,18344.0
2020-07-02 10:15:00,144.52,144.67,144.19,144.43,11061.0,144.52,144.67,144.19,144.43,11061.0
2020-07-02 10:20:00,144.48,144.56,144.35,144.51,6551.0,144.48,144.56,144.35,144.51,6551.0
2020-07-02 10:25:00,144.56,144.59,144.25,144.25,14033.0,144.56,144.59,144.25,144.25,14033.0
2020-07-02 10:30:00,144.24,144.68,144.24,144.65,12904.0,144.24,144.68,144.24,144.65,12904.0
2020-07-02 10:35:00,144.68,145.39,144.65,145.39,20772.0,144.68,145.39,144.65,145.39,20772.0
2020-07-02 10:40:00,145.37,145.46,145.26,145.31,13178.0,145.37,145.46,145.26,145.31,13178.0
2020-07-02 10:45:00,145.24,145.5,145.23,145.37,11161.0,145.24,145.5,145.23,145.37,11161.0
2020-07-02 10:50:00,145.45,145.45,144.95,145.06,11293.0,145.45,145.45,144.95,145.06,11293.0
2020-07-02 10:55:00,145.11,145.26,144.83,144.83,19677.0,145.11,145.26,144.83,144.83,19677.0
2020-07-02 11:00:00,144.85,144.85,143.51,143.56,45302.0,144.85,144.85,143.51,143.56,45302.0
2020-07-02 11:05:00,143.64,144.21,143.53,144.08,9787.0,143.64,144.21,143.53,144.08,9787.0
2020-07-02 11:10:00,144.16,144.39,144.07,144.18,8600.0,144.16,144.39,144.07,144.18,8600.0
2020-07-02 11:15:00,144.17,144.38,144.09,144.21,8513.0,144.17,144.38,144.09,144.21,8513.0
2020-07-02 11:20:00,144.29,144.3,143.85,144.05,11234.0,144.29,144.3,143.85,144.05,11234.0
2020-07-02 11:25:00,143.98,144.02,143.78,143.85,12114.0,143.98,144.02,143.78,143.85,12114.0
2020-07-02 11:30:00,143.86,144.32,143.84,144.25,7691.0,143.86,144.32,143.84,144.25,7691.0
2020-07-02 11:35:00,144.25,144.37,144.11,144.3,5240.0,144.25,144.37,144.11,144.3,5240.0
2020-07-02 11:40:00,144.26,144.59,144.2,144.55,6055.0,144.26,144.59,144.2,144.55,6055.0
2020-07-02 11:45:00,144.6,144.81,144.49,144.53,9573.0,144.6,144.81,144.49,144.53,9573.0
2020-07-02 11:50:00,144.56,144.8,144.56,144.57,7741.0,144.56,144.8,144.56,144.57,7741.0
2020-07-02 11:55:00,144.58,144.7,144.45,144.67,4366.0,144.58,144.7,144.45,144.67,4366.0
2020-07-02 12:00:00,144.64,144.64,144.38,144.41,5970.0,144.64,144.64,144.38,144.41,5970.0
2020-07-02 12:05:00,144.39,144.5,144.33,144.34,7890.0,144.39,144.5,144.33,144.34,7890.0
2020-07-02 12:10:00,144.31,144.32,144.06,144.29,4553.0,144.31,144.32,144.06,144.29,4553.0
2020-07-02 12:15:00,144.24,144.41,144.07,144.34,6156.0,144.24,144.41,144.07,144.34,6156.0
2020-07-02 12:20:00,144.37,144.6,144.33,144.47,8230.0,144.37,144.6,144.33,144.47,8230.0
2020-07-02 12:25:00,144.5,144.71,144.49,144.62,6607.0,144.5,144.71,144.49,144.62,6607.0
2020-07-02 12:30:00,144.6,144.67,144.5,144.54,13567.0,144.6,144.67,144.5,144.54,13567.0
2020-07-02 12:35:00,144.55,144.56,144.45,144.53,5301.0,144.55,144.56,144.45,144.53,5301.0
2020-07-02 12:40:00,144.53,144.64,144.5,144.63,4935.0,144.53,144.64,144.5,144.63,4935.0
2020-07-02 12:45:00,144.63,145.0,144.62,144.98,6663.0,144.63,145.0,144.62,144.98,6663.0
2020-07-02 12:50:00,144.98,144.98,144.34,144.45,13708.0,144.98,144.98,144.34,144.45,13708.0
2020-07-02 12:55:00,144.45,144.85,144.31,144.84,10770.0,144.45,144.85,144.31,144.84,10770.0
2020-07-02 13:00:00,144.87,144.91,144.71,144.73,14742.0,144.87,144.91,144.71,144.73,14742.0
2020-07-02 13:05:00,144.73,144.87,144.67,144.67,13329.0,144.73,144.87,144.67,144.67,13329.0
2020-07-02 13:10:00,144.63,144.63,144.3,144.36,8428.0,144.63,144.63,144.3,144.36,8428.0
2020-07-02 13:15:00,144.36,144.55,144.31,144.49,20754.0,144.36,144.55,144.31,144.49,20754.0
2020-07-02 13:20:00,144.49,144.55,144.38,144.53,5362.0,144.49,144.55,144.38,144.53,5362.0
2020-07-02 13:25:00,144.52,144.64,144.46,144.55,8758.0,144.52,144.64,144.46,144.55,8758.0
2020-07-02 13:30:00,144.55,144.84,144.55,144.82,6000.0,144.55,144.84,144.55,144.82,6000.0
2020-07-02 13:35:00,144.82,144.96,144.79,144.96,6590.0,144.82,144.96,144.79,144.96,6590.0
2020-07-02 13:40:00,144.96,145.08,144.87,145.08,6370.0,144.96,145.08,144.87,145.08,6370.0
2020-07-02 13:45:00,145.15,145.15,144.72,144.79,11624.0,145.15,145.15,144.72,144.79,11624.0
2020-07-02 13:50:00,144.72,144.77,144.61,144.67,5462.0,144.72,144.77,144.61,144.67,5462.0
2020-07-02 13:55:00,144.63,144.72,144.54,144.66,5004.0,144.63,144.72,144.54,144.66,5004.0
2020-07-02 14:00:00,144.69,144.87,144.52,144.56,9715.0,144.69,144.87,144.52,144.56,9715.0
2020-07-02 14:05:00,144.56,144.63,144.42,144.51,9759.0,144.56,144.63,144.42,144.51,9759.0
2020-07-02 14:10:00,144.48,144.61,144.3,144.61,4631.0,144.48,144.61,144.3,144.61,4631.0
2020-07-02 14:15:00,144.58,144.82,144.4,144.79,9633.0,144.58,144.82,144.4,144.79,9633.0
2020-07-02 14:20:00,144.8,144.87,144.69,144.87,8025.0,144.8,144.87,144.69,144.87,8025.0
2020-07-02 14:25:00,144.87,145.08,144.86,145.07,6896.0,144.87,145.08,144.86,145.07,6896.0
2020-07-02 14:30:00,145.09,145.25,145.07,145.22,8220.0,145.09,145.25,145.07,145.22,8220.0
2020-07-02 14:35:00,145.22,145.24,145.05,145.24,8761.0,145.22,145.24,145.05,145.24,8761.0
2020-07-02 14:40:00,145.26,145.48,145.26,145.46,8198.0,145.26,145.48,145.26,145.46,8198.0
2020-07-02 14:45:00,145.44,145.54,145.34,145.38,11650.0,145.44,145.54,145.34,145.38,11650.0
2020-07-02 14:50:00,145.38,145.65,145.33,145.5,26532.0,145.38,145.65,145.33,145.5,26532.0
2020-07-02 14:55:00,145.52,145.94,145.52,145.72,22983.0,145.52,145.94,145.52,145.72,22983.0
2020-07-02 15:00:00,145.71,145.96,145.69,145.94,10680.0,145.71,145.96,145.69,145.94,10680.0
2020-07-02 15:05:00,145.94,146.08,145.83,146.06,26047.0,145.94,146.08,145.83,146.06,26047.0
2020-07-02 15:10:00,146.06,146.09,145.72,145.86,6317.0,146.06,146.09,145.72,145.86,6317.0
2020-07-02 15:15:00,145.86,145.86,145.55,145.62,10424.0,145.86,145.86,145.55,145.62,10424.0
2020-07-02 15:20:00,145.64,145.72,145.57,145.59,4482.0,145.64,145.72,145.57,145.59,4482.0
2020-07-02 15:25:00,145.59,145.62,145.14,145.26,11851.0,145.59,145.62,145.14,145.26,11851.0
2020-07-02 15:30:00,145.24,145.57,145.24,145.41,17908.0,145.24,145.57,145.24,145.41,17908.0
2020-07-02 15:35:00,145.44,145.44,145.13,145.15,10152.0,145.44,145.44,145.13,145.15,10152.0
2020-07-02 15:40:00,145.19,145.19,144.66,144.78,13442.0,145.19,145.19,144.66,144.78,13442.0
2020-07-02 15:45:00,144.73,144.78,144.61,144.62,19464.0,144.73,144.78,144.61,144.62,19464.0
2020-07-02 15:50:00,144.67,144.75,144.09,144.17,28147.0,144.67,144.75,144.09,144.17,28147.0
2020-07-02 15:55:00,144.11,144.5,144.11,144.5,48898.0,144.11,144.5,144.11,144.5,48898.0
2020-07-06 09:30:00,145.0,145.95,144.54,145.95,63283.0,145.0,145.95,144.54,145.95,63283.0
2020-07-06 09:35:00,145.98,146.49,145.62,146.07,18727.0,145.98,146.49,145.62,146.07,18727.0
2020-07-06 09:40:00,146.04,146.35,145.74,145.95,10998.0,146.04,146.35,145.74,145.95,10998.0
2020-07-06 09:45:00,145.94,145.94,145.06,145.09,9198.0,145.94,145.94,145.06,145.09,9198.0
2020-07-06 09:50:00,145.05,145.16,144.74,144.88,12212.0,145.05,145.16,144.74,144.88,12212.0
2020-07-06 09:55:00,145.0,145.43,144.97,145.43,7722.0,145.0,145.43,144.97,145.43,7722.0
2020-07-06 10:00:00,145.63,146.4,145.37,146.25,12206.0,145.63,146.4,145.37,146.25,12206.0
2020-07-06 10:05:00,146.32,146.73,146.23,146.61,15170.0,146.32,146.73,146.23,146.61,15170.0
2020-07-06 10:10:00,146.69,147.11,146.6,147.05,17974.0,146.69,147.11,146.6,147.05,17974.0
2020-07-06 10:15:00,147.06,147.25,146.38,146.46,13467.0,147.06,147.25,146.38,146.46,13467.0
2020-07-06 10:20:00,146.44,146.66,146.3,146.59,5145.0,146.44,146.66,146.3,146.59,5145.0
2020-07-06 10:25:00,146.63,146.89,146.57,146.81,6513.0,146.63,146.89,146.57,146.81,6513.0
2020-07-06 10:30:00,146.81,147.38,146.81,147.25,20491.0,146.81,147.38,146.81,147.25,20491.0
2020-07-06 10:35:00,147.21,147.21,146.84,146.87,14030.0,147.21,147.21,146.84,146.87,14030.0
2020-07-06 10:40:00,146.85,147.1,146.82,147.01,8275.0,146.85,147.1,146.82,147.01,8275.0
2020-07-06 10:45:00,147.01,147.04,146.74,146.79,9027.0,147.01,147.04,146.74,146.79,9027.0
2020-07-06 10:50:00,146.84,146.84,146.36,146.58,13259.0,146.84,146.84,146.36,146.58,13259.0
2020-07-06 10:55:00,146.59,147.33,146.59,147.16,20453.0,146.59,147.33,146.59,147.16,20453.0
2020-07-06 11:00:00,147.15,147.67,147.04,147.36,8389.0,147.15,147.67,147.04,147.36,8389.0
2020-07-06 11:05:00,147.31,147.36,147.08,147.19,6676.0,147.31,147.36,147.08,147.19,6676.0
2020-07-06 11:10:00,147.15,147.29,147.02,147.08,9295.0,147.15,147.29,147.02,147.08,9295.0
2020-07-06 11:15:00,147.13,147.26,147.06,147.13,4822.0,147.13,147.26,147.06,147.13,4822.0
2020-07-06 11:20:00,147.13,147.37,147.13,147.31,5200.0,147.13,147.37,147.13,147.31,5200.0
2020-07-06 11:25:00,147.29,147.3,147.15,147.23,4910.0,147.29,147.3,147.15,147.23,4910.0
2020-07-06 11:30:00,147.27,147.57,147.23,147.55,7012.0,147.27,147.57,147.23,147.55,7012.0
2020-07-06 11:35:00,147.55,147.62,147.45,147.46,10465.0,147.55,147.62,147.45,147.46,10465.0
2020-07-06 11:40:00,147.46,147.49,147.23,147.32,6749.0,147.46,147.49,147.23,147.32,6749.0
2020-07-06 11:45:00,147.24,147.35,147.11,147.35,21715.0,147.24,147.35,147.11,147.35,21715.0
2020-07-06 11:50:00,147.38,147.69,147.33,147.69,4577.0,147.38,147.69,147.33,147.69,4577.0
2020-07-06 11:55:00,147.69,147.8,147.53,147.6,7971.0,147.69,147.8,147.53,147.6,7971.0
2020-07-06 12:00:00,147.63,147.74,147.6,147.69,4071.0,147.63,147.74,147.6,147.69,4071.0
2020-07-06 12:05:00,147.69,147.69,147.2,147.2,13416.0,147.69,147.69,147.2,147.2,13416.0
2020-07-06 12:10:00,147.22,147.24,147.07,147.14,4399.0,147.22,147.24,147.07,147.14,4399.0
2020-07-06 12:15:00,147.17,147.41,147.17,147.26,5560.0,147.17,147.41,147.17,147.26,5560.0
2020-07-06 12:20:00,147.26,147.28,146.84,146.88,16868.0,147.26,147.28,146.84,146.88,16868.0
2020-07-06 12:25:00,146.86,147.04,146.85,147.04,5050.0,146.86,147.04,146.85,147.04,5050.0
2020-07-06 12:30:00,147.04,147.19,146.69,146.69,3981.0,147.04,147.19,146.69,146.69,3981.0
2020-07-06 12:35:00,146.65,146.73,146.57,146.73,4468.0,146.65,146.73,146.57,146.73,4468.0
2020-07-06 12:40:00,146.8,147.04,146.79,147.04,2600.0,146.8,147.04,146.79,147.04,2600.0
2020-07-06 12:45:00,147.08,147.13,147.0,147.02,1950.0,147.08,147.13,147.0,147.02,1950.0
2020-07-06 12:50:00,147.02,147.04,146.91,146.94,1771.0,147.02,147.04,146.91,146.94,1771.0
2020-07-06 12:55:00,146.94,146.98,146.86,146.87,1776.0,146.94,146.98,146.86,146.87,1776.0
2020-07-06 13:00:00,146.84,147.08,146.84,147.01,4217.0,146.84,147.08,146.84,147.01,4217.0
2020-07-06 13:05:00,146.93,146.99,146.74,146.74,3445.0,146.93,146.99,146.74,146.74,3445.0
2020-07-06 13:10:00,146.71,146.71,146.43,146.46,2746.0,146.71,146.71,146.43,146.46,2746.0
2020-07-06 13:15:00,146.34,146.37,146.22,146.26,3500.0,146.34,146.37,146.22,146.26,3500.0
2020-07-06 13:20:00,146.18,146.27,146.05,146.24,4250.0,146.18,146.27,146.05,146.24,4250.0
2020-07-06 13:25:00,146.26,146.38,146.25,146.28,3535.0,146.26,146.38,146.25,146.28,3535.0
2020-07-06 13:30:00,146.32,146.35,146.25,146.35,3370.0,146.32,146.35,146.25,146.35,3370.0
2020-07-06 13:35:00,146.29,146.29,146.03,146.06,2874.0,146.29,146.29,146.03,146.06,2874.0
2020-07-06 13:40:00,146.05,146.08,146.0,146.02,2218.0,146.05,146.08,146.0,146.02,2218.0
2020-07-06 13:45:00,146.07,146.13,145.9,145.9,3493.0,146.07,146.13,145.9,145.9,3493.0
2020-07-06 13:50:00,145.8,145.8,145.56,145.62,6017.0,145.8,145.8,145.56,145.62,6017.0
2020-07-06 13:55:00,145.66,145.67,145.52,145.53,5931.0,145.66,145.67,145.52,145.53,5931.0
2020-07-06 14:00:00,145.53,145.53,144.82,144.9,26104.0,145.53,145.53,144.82,144.9,26104.0
2020-07-06 14:05:00,144.89,144.89,144.51,144.76,14819.0,144.89,144.89,144.51,144.76,14819.0
2020-07-06 14:10:00,144.74,144.89,144.63,144.65,12646.0,144.74,144.89,144.63,144.65,12646.0
2020-07-06 14:15:00,144.65,144.76,144.34,144.63,46755.0,144.65,144.76,144.34,144.63,46755.0
2020-07-06 14:20:00,144.62,145.06,144.57,145.06,30275.0,144.62,145.06,144.57,145.06,30275.0
2020-07-06 14:25:00,145.06,145.06,144.75,145.02,5089.0,145.06,145.06,144.75,145.02,5089.0
2020-07-06 14:30:00,145.07,145.17,144.97,145.17,5820.0,145.07,145.17,144.97,145.17,5820.0
2020-07-06 14:35:00,145.2,145.36,145.2,145.34,3723.0,145.2,145.36,145.2,145.34,3723.0
2020-07-06 14:40:00,145.38,145.5,145.2,145.21,7475.0,145.38,145.5,145.2,145.21,7475.0
2020-07-06 14:45:00,145.24,145.29,144.92,145.25,6379.0,145.24,145.29,144.92,145.25,6379.0
2020-07-06 14:50:00,145.1,145.19,145.08,145.16,2200.0,145.1,145.19,145.08,145.16,2200.0
2020-07-06 14:55:00,145.17,145.38,145.16,145.37,2479.0,145.17,145.38,145.16,145.37,2479.0
2020-07-06 15:00:00,145.34,145.46,145.18,145.23,5824.0,145.34,145.46,145.18,145.23,5824.0
2020-07-06 15:05:00,145.27,145.27,145.05,145.16,3990.0,145.27,145.27,145.05,145.16,3990.0
2020-07-06 15:10:00,145.14,145.47,145.13,145.42,5464.0,145.14,145.47,145.13,145.42,5464.0
2020-07-06 15:15:00,145.35,145.48,145.32,145.36,3800.0,145.35,145.48,145.32,145.36,3800.0
2020-07-06 15:20:00,145.34,145.46,145.28,145.43,4234.0,145.34,145.46,145.28,145.43,4234.0
2020-07-06 15:25:00,145.42,145.44,145.22,145.43,5519.0,145.42,145.44,145.22,145.43,5519.0
2020-07-06 15:30:00,145.42,145.46,145.33,145.38,4306.0,145.42,145.46,145.33,145.38,4306.0
2020-07-06 15:35:00,145.46,145.63,145.28,145.28,8014.0,145.46,145.63,145.28,145.28,8014.0
2020-07-06 15:40:00,145.29,145.41,145.18,145.4,7670.0,145.29,145.41,145.18,145.4,7670.0
2020-07-06 15:45:00,145.38,145.55,145.35,145.55,5877.0,145.38,145.55,145.35,145.55,5877.0
2020-07-06 15:50:00,145.61,146.67,145.61,145.84,88417.0,145.61,146.67,145.61,145.84,88417.0
2020-07-06 15:55:00,145.83,145.91,145.67,145.69,100590.0,145.83,145.91,145.67,145.69,100590.0
2020-07-07 09:30:00,146.05,148.55,145.68,148.55,55295.0,146.05,148.55,145.68,148.55,55295.0
2020-07-07 09:35:00,148.5,148.8,147.58,147.73,53332.0,148.5,148.8,147.58,147.73,53332.0
2020-07-07 09:40:00,147.58,148.15,147.43,148.1,19923.0,147.58,148.15,147.43,148.1,19923.0
2020-07-07 09:45:00,148.07,148.44,147.74,147.75,19897.0,148.07,148.44,147.74,147.75,19897.0
2020-07-07 09:50:00,147.8,148.14,147.34,147.34,30051.0,147.8,148.14,147.34,147.34,30051.0
2020-07-07 09:55:00,147.34,147.84,147.25,147.34,21295.0,147.34,147.84,147.25,147.34,21295.0
2020-07-07 10:00:00,147.26,148.1,147.11,148.0,18491.0,147.26,148.1,147.11,148.0,18491.0
2020-07-07 10:05:00,148.02,148.5,147.87,148.43,15953.0,148.02,148.5,147.87,148.43,15953.0
2020-07-07 10:10:00,148.51,148.95,148.34,148.54,19044.0,148.51,148.95,148.34,148.54,19044.0
2020-07-07 10:15:00,148.59,148.85,148.41,148.65,13974.0,148.59,148.85,148.41,148.65,13974.0
2020-07-07 10:20:00,148.63,149.09,148.63,149.03,23380.0,148.63,149.09,148.63,149.03,23380.0
2020-07-07 10:25:00,149.03,149.03,148.6,148.94,8784.0,149.03,149.03,148.6,148.94,8784.0
2020-07-07 10:30:00,148.94,149.2,148.71,148.93,14320.0,148.94,149.2,148.71,148.93,14320.0
2020-07-07 10:35:00,148.93,149.4,148.93,149.26,43217.0,148.93,149.4,148.93,149.26,43217.0
2020-07-07 10:40:00,149.24,149.87,149.06,149.78,29040.0,149.24,149.87,149.06,149.78,29040.0
2020-07-07 10:45:00,149.71,149.87,149.13,149.14,40696.0,149.71,149.87,149.13,149.14,40696.0
2020-07-07 10:50:00,149.15,149.44,149.05,149.4,24904.0,149.15,149.44,149.05,149.4,24904.0
2020-07-07 10:55:00,149.49,149.56,149.24,149.34,14170.0,149.49,149.56,149.24,149.34,14170.0
2020-07-07 11:00:00,149.42,149.67,149.38,149.43,9577.0,149.42,149.67,149.38,149.43,9577.0
2020-07-07 11:05:00,149.46,149.7,149.32,149.47,14276.0,149.46,149.7,149.32,149.47,14276.0
2020-07-07 11:10:00,149.5,149.65,149.44,149.65,7496.0,149.5,149.65,149.44,149.65,7496.0
2020-07-07 11:15:00,149.68,149.77,149.47,149.48,12399.0,149.68,149.77,149.47,149.48,12399.0
2020-07-07 11:20:00,149.49,149.68,149.38,149.5,7598.0,149.49,149.68,149.38,149.5,7598.0
2020-07-07 11:25:00,149.48,149.56,149.17,149.17,8809.0,149.48,149.56,149.17,149.17,8809.0
2020-07-07 11:30:00,149.14,149.37,149.06,149.21,13092.0,149.14,149.37,149.06,149.21,13092.0
2020-07-07 11:35:00,149.21,149.53,149.19,149.2,7116.0,149.21,149.53,149.19,149.2,7116.0
2020-07-07 11:40:00,149.19,149.67,149.11,149.67,6867.0,149.19,149.67,149.11,149.67,6867.0
2020-07-07 11:45:00,149.65,149.74,149.54,149.65,7647.0,149.65,149.74,149.54,149.65,7647.0
2020-07-07 11:50:00,149.74,149.79,149.66,149.74,5506.0,149.74,149.79,149.66,149.74,5506.0
2020-07-07 11:55:00,149.77,149.77,149.1,149.1,8823.0,149.77,149.77,149.1,149.1,8823.0
2020-07-07 12:00:00,149.13,149.21,148.98,149.05,8311.0,149.13,149.21,148.98,149.05,8311.0
2020-07-07 12:05:00,149.04,149.04,148.51,148.56,8484.0,149.04,149.04,148.51,148.56,8484.0
2020-07-07 12:10:00,148.65,148.91,148.5,148.8,8684.0,148.65,148.91,148.5,148.8,8684.0
2020-07-07 12:15:00,148.8,149.03,148.78,149.03,9323.0,148.8,149.03,148.78,149.03,9323.0
2020-07-07 12:20:00,149.04,149.06,148.75,148.81,6202.0,149.04,149.06,148.75,148.81,6202.0
2020-07-07 12:25:00,148.8,148.85,148.62,148.64,6079.0,148.8,148.85,148.62,148.64,6079.0
2020-07-07 12:30:00,148.59,148.7,148.5,148.66,7563.0,148.59,148.7,148.5,148.66,7563.0
2020-07-07 12:35:00,148.71,148.83,148.64,148.8,8223.0,148.71,148.83,148.64,148.8,8223.0
2020-07-07 12:40:00,148.79,148.8,148.5,148.55,6421.0,148.79,148.8,148.5,148.55,6421.0
2020-07-07 12:45:00,148.56,148.73,148.46,148.67,3806.0,148.56,148.73,148.46,148.67,3806.0
2020-07-07 12:50:00,148.7,148.84,148.37,148.39,18874.0,148.7,148.84,148.37,148.39,18874.0
2020-07-07 12:55:00,148.44,148.51,148.27,148.3,13004.0,148.44,148.51,148.27,148.3,13004.0
2020-07-07 13:00:00,148.27,148.31,147.82,147.96,14584.0,148.27,148.31,147.82,147.96,14584.0
2020-07-07 13:05:00,148.01,148.08,147.68,147.89,46029.0,148.01,148.08,147.68,147.89,46029.0
2020-07-07 13:10:00,147.89,147.93,147.59,147.62,37164.0,147.89,147.93,147.59,147.62,37164.0
2020-07-07 13:15:00,147.66,147.89,147.56,147.82,12165.0,147.66,147.89,147.56,147.82,12165.0
2020-07-07 13:20:00,147.8,147.8,147.48,147.63,8294.0,147.8,147.8,147.48,147.63,8294.0
2020-07-07 13:25:00,147.73,147.89,147.72,147.83,4600.0,147.73,147.89,147.72,147.83,4600.0
2020-07-07 13:30:00,147.85,147.95,147.83,147.87,7228.0,147.85,147.95,147.83,147.87,7228.0
2020-07-07 13:35:00,147.85,147.87,147.66,147.69,14370.0,147.85,147.87,147.66,147.69,14370.0
2020-07-07 13:40:00,147.61,147.9,147.61,147.86,9494.0,147.61,147.9,147.61,147.86,9494.0
2020-07-07 13:45:00,147.83,148.05,147.75,147.96,10522.0,147.83,148.05,147.75,147.96,10522.0
2020-07-07 13:50:00,148.01,148.05,147.66,147.75,28204.0,148.01,148.05,147.66,147.75,28204.0
2020-07-07 13:55:00,147.72,147.78,147.53,147.78,9497.0,147.72,147.78,147.53,147.78,9497.0
2020-07-07 14:00:00,147.76,147.76,147.47,147.49,7245.0,147.76,147.76,147.47,147.49,7245.0
2020-07-07 14:05:00,147.5,147.61,147.43,147.61,5000.0,147.5,147.61,147.43,147.61,5000.0
2020-07-07 14:10:00,147.61,147.68,147.55,147.66,3550.0,147.61,147.68,147.55,147.66,3550.0
2020-07-07 14:15:00,147.69,147.85,147.59,147.65,4276.0,147.69,147.85,147.59,147.65,4276.0
2020-07-07 14:20:00,147.65,147.83,147.57,147.82,5563.0,147.65,147.83,147.57,147.82,5563.0
2020-07-07 14:25:00,147.84,148.02,147.78,147.82,9775.0,147.84,148.02,147.78,147.82,9775.0
2020-07-07 14:30:00,147.87,147.91,147.73,147.86,23289.0,147.87,147.91,147.73,147.86,23289.0
2020-07-07 14:35:00,147.87,147.91,147.69,147.7,10266.0,147.87,147.91,147.69,147.7,10266.0
2020-07-07 14:40:00,147.66,147.77,147.6,147.77,10632.0,147.66,147.77,147.6,147.77,10632.0
2020-07-07 14:45:00,147.81,147.9,147.75,147.83,6075.0,147.81,147.9,147.75,147.83,6075.0
2020-07-07 14:50:00,147.86,147.94,147.79,147.84,3956.0,147.86,147.94,147.79,147.84,3956.0
2020-07-07 14:55:00,147.84,147.99,147.81,147.99,4175.0,147.84,147.99,147.81,147.99,4175.0
2020-07-07 15:00:00,147.98,148.01,147.81,147.92,2900.0,147.98,148.01,147.81,147.92,2900.0
2020-07-07 15:05:00,147.9,148.02,147.77,147.77,6500.0,147.9,148.02,147.77,147.77,6500.0
2020-07-07 15:10:00,147.85,147.86,147.67,147.72,4400.0,147.85,147.86,147.67,147.72,4400.0
2020-07-07 15:15:00,147.7,147.96,147.65,147.96,4403.0,147.7,147.96,147.65,147.96,4403.0
2020-07-07 15:20:00,147.96,148.06,147.86,148.02,10384.0,147.96,148.06,147.86,148.02,10384.0
2020-07-07 15:25:00,148.06,148.07,147.91,148.0,4573.0,148.06,148.07,147.91,148.0,4573.0
2020-07-07 15:30:00,148.03,148.07,147.94,147.94,5306.0,148.03,148.07,147.94,147.94,5306.0
2020-07-07 15:35:00,147.96,147.97,147.74,147.74,8657.0,147.96,147.97,147.74,147.74,8657.0
2020-07-07 15:40:00,147.74,147.99,147.68,147.72,5306.0,147.74,147.99,147.68,147.72,5306.0
2020-07-07 15:45:00,147.74,147.81,147.63,147.74,11487.0,147.74,147.81,147.63,147.74,11487.0
2020-07-07 15:50:00,147.71,147.72,147.16,147.16,17968.0,147.71,147.72,147.16,147.16,17968.0
2020-07-07 15:55:00,147.18,147.46,147.18,147.27,30841.0,147.18,147.46,147.18,147.27,30841.0
2020-07-08 09:30:00,148.73,148.75,146.44,146.94,51620.0,148.73,148.75,146.44,146.94,51620.0
2020-07-08 09:35:00,146.87,147.06,146.34,146.49,27157.0,146.87,147.06,146.34,146.49,27157.0
2020-07-08 09:40:00,146.59,147.11,146.37,146.66,33279.0,146.59,147.11,146.37,146.66,33279.0
2020-07-08 09:45:00,146.58,146.7,145.65,145.65,28182.0,146.58,146.7,145.65,145.65,28182.0
2020-07-08 09:50:00,145.55,146.45,145.48,146.23,27814.0,145.55,146.45,145.48,146.23,27814.0
2020-07-08 09:55:00,146.21,146.47,145.99,146.36,10510.0,146.21,146.47,145.99,146.36,10510.0
2020-07-08 10:00:00,146.43,146.48,145.93,145.94,7433.0,146.43,146.48,145.93,145.94,7433.0
2020-07-08 10:05:00,145.89,146.29,145.84,146.29,9150.0,145.89,146.29,145.84,146.29,9150.0
2020-07-08 10:10:00,146.42,147.27,146.23,147.19,18674.0,146.42,147.27,146.23,147.19,18674.0
2020-07-08 10:15:00,147.13,147.53,147.06,147.53,15946.0,147.13,147.53,147.06,147.53,15946.0
2020-07-08 10:20:00,147.55,147.6,147.22,147.44,9719.0,147.55,147.6,147.22,147.44,9719.0
2020-07-08 10:25:00,147.47,147.9,147.47,147.78,12062.0,147.47,147.9,147.47,147.78,12062.0
2020-07-08 10:30:00,147.83,148.25,147.83,148.18,25329.0,147.83,148.25,147.83,148.18,25329.0
2020-07-08 10:35:00,148.21,148.24,147.92,148.04,8784.0,148.21,148.24,147.92,148.04,8784.0
2020-07-08 10:40:00,148.08,148.27,147.87,147.87,3500.0,148.08,148.27,147.87,147.87,3500.0
2020-07-08 10:45:00,147.85,148.42,147.78,148.39,7794.0,147.85,148.42,147.78,148.39,7794.0
2020-07-08 10:50:00,148.36,148.58,148.32,148.46,6400.0,148.36,148.58,148.32,148.46,6400.0
2020-07-08 10:55:00,148.49,148.5,148.33,148.36,4780.0,148.49,148.5,148.33,148.36,4780.0
2020-07-08 11:00:00,148.32,148.32,147.69,147.75,5695.0,148.32,148.32,147.69,147.75,5695.0
2020-07-08 11:05:00,147.81,147.97,147.73,147.86,4709.0,147.81,147.97,147.73,147.86,4709.0
2020-07-08 11:10:00,147.89,148.0,147.84,148.0,4512.0,147.89,148.0,147.84,148.0,4512.0
2020-07-08 11:15:00,147.98,147.98,147.18,147.25,6300.0,147.98,147.98,147.18,147.25,6300.0
2020-07-08 11:20:00,147.11,147.19,146.19,146.47,56907.0,147.11,147.19,146.19,146.47,56907.0
2020-07-08 11:25:00,146.55,146.57,146.07,146.12,18985.0,146.55,146.57,146.07,146.12,18985.0
2020-07-08 11:30:00,146.09,146.43,145.88,146.25,25042.0,146.09,146.43,145.88,146.25,25042.0
2020-07-08 11:35:00,146.21,146.7,146.1,146.66,16944.0,146.21,146.7,146.1,146.66,16944.0
2020-07-08 11:40:00,146.65,146.91,146.63,146.91,5603.0,146.65,146.91,146.63,146.91,5603.0
2020-07-08 11:45:00,146.92,146.92,146.56,146.64,6703.0,146.92,146.92,146.56,146.64,6703.0
2020-07-08 11:50:00,146.65,146.71,146.49,146.65,5120.0,146.65,146.71,146.49,146.65,5120.0
2020-07-08 11:55:00,146.68,146.81,146.64,146.81,4399.0,146.68,146.81,146.64,146.81,4399.0
2020-07-08 12:00:00,146.82,146.86,146.27,146.73,18636.0,146.82,146.86,146.27,146.73,18636.0
2020-07-08 12:05:00,146.76,146.89,146.72,146.8,3535.0,146.76,146.89,146.72,146.8,3535.0
2020-07-08 12:10:00,146.86,146.95,146.76,146.76,6562.0,146.86,146.95,146.76,146.76,6562.0
2020-07-08 12:15:00,146.83,147.01,146.75,147.0,3665.0,146.83,147.01,146.75,147.0,3665.0
2020-07-08 12:20:00,147.04,147.18,147.04,147.16,2598.0,147.04,147.18,147.04,147.16,2598.0
2020-07-08 12:25:00,147.12,147.23,146.77,146.91,5200.0,147.12,147.23,146.77,146.91,5200.0
2020-07-08 12:30:00,146.94,147.32,146.94,147.17,6610.0,146.94,147.32,146.94,147.17,6610.0
2020-07-08 12:35:00,147.13,147.24,147.04,147.08,4499.0,147.13,147.24,147.04,147.08,4499.0
2020-07-08 12:40:00,146.95,146.95,146.61,146.61,4200.0,146.95,146.95,146.61,146.61,4200.0
2020-07-08 12:45:00,146.68,146.85,146.63,146.81,5042.0,146.68,146.85,146.63,146.81,5042.0
2020-07-08 12:50:00,146.84,146.95,146.79,146.89,3572.0,146.84,146.95,146.79,146.89,3572.0
2020-07-08 12:55:00,146.86,147.16,146.86,147.09,4639.0,146.86,147.16,146.86,147.09,4639.0
2020-07-08 13:00:00,147.08,147.12,146.97,146.97,2744.0,147.08,147.12,146.97,146.97,2744.0
2020-07-08 13:05:00,146.95,147.03,146.89,146.99,9425.0,146.95,147.03,146.89,146.99,9425.0
2020-07-08 13:10:00,147.01,147.15,147.01,147.06,3288.0,147.01,147.15,147.01,147.06,3288.0
2020-07-08 13:15:00,147.06,147.18,146.99,147.12,5439.0,147.06,147.18,146.99,147.12,5439.0
2020-07-08 13:20:00,147.11,147.14,146.86,146.91,7182.0,147.11,147.14,146.86,146.91,7182.0
2020-07-08 13:25:00,146.87,146.9,146.63,146.65,8200.0,146.87,146.9,146.63,146.65,8200.0
2020-07-08 13:30:00,146.67,146.88,146.66,146.88,4441.0,146.67,146.88,146.66,146.88,4441.0
2020-07-08 13:35:00,146.92,147.13,146.9,147.13,2600.0,146.92,147.13,146.9,147.13,2600.0
2020-07-08 13:40:00,147.08,147.28,147.04,147.22,3998.0,147.08,147.28,147.04,147.22,3998.0
2020-07-08 13:45:00,147.2,147.21,147.06,147.1,1897.0,147.2,147.21,147.06,147.1,1897.0
2020-07-08 13:50:00,147.12,147.12,146.76,146.76,2700.0,147.12,147.12,146.76,146.76,2700.0
2020-07-08 13:55:00,146.85,146.94,146.7,146.81,5561.0,146.85,146.94,146.7,146.81,5561.0
2020-07-08 14:00:00,146.83,146.96,146.49,146.49,4160.0,146.83,146.96,146.49,146.49,4160.0
2020-07-08 14:05:00,146.54,146.7,146.45,146.7,5144.0,146.54,146.7,146.45,146.7,5144.0
2020-07-08 14:10:00,146.64,147.11,146.53,147.03,7218.0,146.64,147.11,146.53,147.03,7218.0
2020-07-08 14:15:00,147.14,147.16,146.88,146.95,4913.0,147.14,147.16,146.88,146.95,4913.0
2020-07-08 14:20:00,146.99,147.14,146.86,147.01,5673.0,146.99,147.14,146.86,147.01,5673.0
2020-07-08 14:25:00,147.05,147.23,147.02,147.08,3190.0,147.05,147.23,147.02,147.08,3190.0
2020-07-08 14:30:00,147.09,147.2,147.01,147.19,4041.0,147.09,147.2,147.01,147.19,4041.0
2020-07-08 14:35:00,147.1,147.14,147.04,147.08,3000.0,147.1,147.14,147.04,147.08,3000.0
2020-07-08 14:40:00,147.11,147.16,146.89,147.06,4070.0,147.11,147.16,146.89,147.06,4070.0
2020-07-08 14:45:00,147.04,147.1,146.92,146.99,4775.0,147.04,147.1,146.92,146.99,4775.0
2020-07-08 14:50:00,147.03,147.14,146.91,146.92,3416.0,147.03,147.14,146.91,146.92,3416.0
2020-07-08 14:55:00,146.87,147.4,146.87,147.38,5573.0,146.87,147.4,146.87,147.38,5573.0
2020-07-08 15:00:00,147.42,147.54,147.39,147.45,6154.0,147.42,147.54,147.39,147.45,6154.0
2020-07-08 15:05:00,147.47,147.67,147.47,147.62,5439.0,147.47,147.67,147.47,147.62,5439.0
2020-07-08 15:10:00,147.65,147.89,147.65,147.89,4589.0,147.65,147.89,147.65,147.89,4589.0
2020-07-08 15:15:00,147.86,147.9,147.72,147.75,6202.0,147.86,147.9,147.72,147.75,6202.0
2020-07-08 15:20:00,147.73,147.84,147.63,147.82,11811.0,147.73,147.84,147.63,147.82,11811.0
2020-07-08 15:25:00,147.81,147.88,147.74,147.78,7592.0,147.81,147.88,147.74,147.78,7592.0
2020-07-08 15:30:00,147.77,147.91,147.75,147.81,9825.0,147.77,147.91,147.75,147.81,9825.0
2020-07-08 15:35:00,147.83,147.89,147.44,147.58,14665.0,147.83,147.89,147.44,147.58,14665.0
2020-07-08 15:40:00,147.58,147.94,147.57,147.75,10837.0,147.58,147.94,147.57,147.75,10837.0
2020-07-08 15:45:00,147.77,147.97,147.59,147.64,16583.0,147.77,147.97,147.59,147.64,16583.0
2020-07-08 15:50:00,147.64,147.84,147.61,147.81,26202.0,147.64,147.84,147.61,147.81,26202.0
2020-07-08 15:55:00,147.78,147.86,147.71,147.85,30417.0,147.78,147.86,147.71,147.85,30417.0
2020-07-09 09:30:00,149.0,149.94,148.72,149.75,28535.0,149.0,149.94,148.72,149.75,28535.0
2020-07-09 09:35:00,149.82,149.83,149.19,149.51,10413.0,149.82,149.83,149.19,149.51,10413.0
2020-07-09 09:40:00,149.63,149.98,149.3,149.81,11350.0,149.63,149.98,149.3,149.81,11350.0
2020-07-09 09:45:00,149.65,150.36,149.64,149.86,49611.0,149.65,150.36,149.64,149.86,49611.0
2020-07-09 09:50:00,150.0,150.26,149.86,150.02,8367.0,150.0,150.26,149.86,150.02,8367.0
2020-07-09 09:55:00,149.94,150.0,149.5,149.88,6437.0,149.94,150.0,149.5,149.88,6437.0
2020-07-09 10:00:00,149.8,150.84,149.74,150.62,9978.0,149.8,150.84,149.74,150.62,9978.0
2020-07-09 10:05:00,150.77,150.99,150.59,150.64,13919.0,150.77,150.99,150.59,150.64,13919.0
2020-07-09 10:10:00,150.7,151.0,150.41,151.0,10293.0,150.7,151.0,150.41,151.0,10293.0
2020-07-09 10:15:00,151.13,151.18,150.46,150.57,8609.0,151.13,151.18,150.46,150.57,8609.0
2020-07-09 10:20:00,150.59,150.92,150.3,150.75,6791.0,150.59,150.92,150.3,150.75,6791.0
2020-07-09 10:25:00,150.73,150.9,150.39,150.51,3333.0,150.73,150.9,150.39,150.51,3333.0
2020-07-09 10:30:00,150.52,150.68,150.28,150.4,4297.0,150.52,150.68,150.28,150.4,4297.0
2020-07-09 10:35:00,150.59,150.72,150.24,150.26,7442.0,150.59,150.72,150.24,150.26,7442.0
2020-07-09 10:40:00,150.2,150.2,149.65,149.79,3106.0,150.2,150.2,149.65,149.79,3106.0
2020-07-09 10:45:00,149.65,149.85,149.49,149.62,8070.0,149.65,149.85,149.49,149.62,8070.0
2020-07-09 10:50:00,149.46,150.08,149.39,149.69,24742.0,149.46,150.08,149.39,149.69,24742.0
2020-07-09 10:55:00,149.57,149.57,148.54,148.54,25559.0,149.57,149.57,148.54,148.54,25559.0
2020-07-09 11:00:00,148.66,149.16,148.66,148.84,14405.0,148.66,149.16,148.66,148.84,14405.0
2020-07-09 11:05:00,148.7,149.34,148.69,149.32,12614.0,148.7,149.34,148.69,149.32,12614.0
2020-07-09 11:10:00,149.28,149.48,149.09,149.34,3710.0,149.28,149.48,149.09,149.34,3710.0
2020-07-09 11:15:00,149.3,149.3,148.29,148.45,13142.0,149.3,149.3,148.29,148.45,13142.0
2020-07-09 11:20:00,148.58,148.82,148.57,148.64,3266.0,148.58,148.82,148.57,148.64,3266.0
2020-07-09 11:25:00,148.64,148.8,148.29,148.48,5653.0,148.64,148.8,148.29,148.48,5653.0
2020-07-09 11:30:00,148.5,148.75,148.28,148.75,2744.0,148.5,148.75,148.28,148.75,2744.0
2020-07-09 11:35:00,148.81,149.0,148.75,149.0,3100.0,148.81,149.0,148.75,149.0,3100.0
2020-07-09 11:40:00,149.09,149.09,148.37,148.6,1400.0,149.09,149.09,148.37,148.6,1400.0
2020-07-09 11:45:00,148.43,148.65,148.4,148.57,3540.0,148.43,148.65,148.4,148.57,3540.0
2020-07-09 11:50:00,148.51,148.52,148.24,148.31,2000.0,148.51,148.52,148.24,148.31,2000.0
2020-07-09 11:55:00,148.56,148.65,148.4,148.64,1100.0,148.56,148.65,148.4,148.64,1100.0
2020-07-09 12:00:00,148.6,148.71,148.51,148.7,2200.0,148.6,148.71,148.51,148.7,2200.0
2020-07-09 12:05:00,148.78,148.93,148.72,148.86,2449.0,148.78,148.93,148.72,148.86,2449.0
2020-07-09 12:10:00,148.97,149.07,148.93,148.94,2227.0,148.97,149.07,148.93,148.94,2227.0
2020-07-09 12:15:00,148.94,149.39,148.94,149.39,5383.0,148.94,149.39,148.94,149.39,5383.0
2020-07-09 12:20:00,149.44,149.55,149.38,149.51,4404.0,149.44,149.55,149.38,149.51,4404.0
2020-07-09 12:25:00,149.48,149.48,149.14,149.22,2394.0,149.48,149.48,149.14,149.22,2394.0
2020-07-09 12:30:00,149.24,149.31,149.19,149.3,3418.0,149.24,149.31,149.19,149.3,3418.0
2020-07-09 12:35:00,149.29,149.46,149.22,149.38,3154.0,149.29,149.46,149.22,149.38,3154.0
2020-07-09 12:40:00,149.4,149.68,149.4,149.68,5520.0,149.4,149.68,149.4,149.68,5520.0
2020-07-09 12:45:00,149.62,149.9,149.62,149.82,5348.0,149.62,149.9,149.62,149.82,5348.0
2020-07-09 12:50:00,149.95,149.95,149.62,149.8,2686.0,149.95,149.95,149.62,149.8,2686.0
2020-07-09 12:55:00,149.84,149.87,149.69,149.71,2512.0,149.84,149.87,149.69,149.71,2512.0
2020-07-09 13:00:00,149.72,149.93,149.72,149.82,3763.0,149.72,149.93,149.72,149.82,3763.0
2020-07-09 13:05:00,149.68,149.85,149.67,149.84,1987.0,149.68,149.85,149.67,149.84,1987.0
2020-07-09 13:10:00,149.7,149.84,149.7,149.82,952.0,149.7,149.84,149.7,149.82,952.0
2020-07-09 13:15:00,149.82,149.97,149.82,149.92,3452.0,149.82,149.97,149.82,149.92,3452.0
2020-07-09 13:20:00,149.86,149.91,149.83,149.9,1729.0,149.86,149.91,149.83,149.9,1729.0
2020-07-09 13:25:00,149.96,149.96,149.86,149.95,1869.0,149.96,149.96,149.86,149.95,1869.0
2020-07-09 13:30:00,149.93,150.0,149.92,149.95,3407.0,149.93,150.0,149.92,149.95,3407.0
2020-07-09 13:35:00,149.96,150.09,149.95,150.0,2282.0,149.96,150.09,149.95,150.0,2282.0
2020-07-09 13:40:00,150.01,150.13,149.75,149.89,3889.0,150.01,150.13,149.75,149.89,3889.0
2020-07-09 13:45:00,149.84,150.12,149.78,150.11,10438.0,149.84,150.12,149.78,150.11,10438.0
2020-07-09 13:50:00,150.12,150.17,149.91,150.04,2196.0,150.12,150.17,149.91,150.04,2196.0
2020-07-09 13:55:00,150.0,150.14,150.0,150.1,800.0,150.0,150.14,150.0,150.1,800.0
2020-07-09 14:00:00,150.02,150.2,149.98,150.18,2475.0,150.02,150.2,149.98,150.18,2475.0
2020-07-09 14:05:00,150.21,150.39,150.2,150.34,2760.0,150.21,150.39,150.2,150.34,2760.0
2020-07-09 14:10:00,150.35,150.45,150.27,150.45,4179.0,150.35,150.45,150.27,150.45,4179.0
2020-07-09 14:15:00,150.49,150.56,150.35,150.56,5407.0,150.49,150.56,150.35,150.56,5407.0
2020-07-09 14:20:00,150.51,150.57,150.41,150.45,5064.0,150.51,150.57,150.41,150.45,5064.0
2020-07-09 14:25:00,150.5,150.61,150.41,150.61,4852.0,150.5,150.61,150.41,150.61,4852.0
2020-07-09 14:30:00,150.58,150.79,150.55,150.79,5403.0,150.58,150.79,150.55,150.79,5403.0
2020-07-09 14:35:00,150.72,150.81,150.53,150.81,3106.0,150.72,150.81,150.53,150.81,3106.0
2020-07-09 14:40:00,150.74,150.84,150.72,150.74,2120.0,150.74,150.84,150.72,150.74,2120.0
2020-07-09 14:45:00,150.84,150.84,150.52,150.62,4375.0,150.84,150.84,150.52,150.62,4375.0
2020-07-09 14:50:00,150.65,150.72,150.58,150.72,1031.0,150.65,150.72,150.58,150.72,1031.0
2020-07-09 14:55:00,150.82,150.94,150.73,150.89,5017.0,150.82,150.94,150.73,150.89,5017.0
2020-07-09 15:00:00,150.85,150.94,150.73,150.94,4518.0,150.85,150.94,150.73,150.94,4518.0
2020-07-09 15:05:00,150.9,151.13,150.87,151.13,6307.0,150.9,151.13,150.87,151.13,6307.0
2020-07-09 15:10:00,151.11,151.24,151.04,151.24,7855.0,151.11,151.24,151.04,151.24,7855.0
2020-07-09 15:15:00,151.32,151.32,151.02,151.17,12254.0,151.32,151.32,151.02,151.17,12254.0
2020-07-09 15:20:00,151.14,151.14,150.56,150.9,11794.0,151.14,151.14,150.56,150.9,11794.0
2020-07-09 15:25:00,150.79,150.89,150.46,150.59,4599.0,150.79,150.89,150.46,150.59,4599.0
2020-07-09 15:30:00,150.48,150.66,150.24,150.6,34308.0,150.48,150.66,150.24,150.6,34308.0
2020-07-09 15:35:00,150.61,150.82,150.5,150.82,13118.0,150.61,150.82,150.5,150.82,13118.0
2020-07-09 15:40:00,150.82,150.84,150.61,150.79,10710.0,150.82,150.84,150.61,150.79,10710.0
2020-07-09 15:45:00,150.75,151.02,150.64,150.67,26172.0,150.75,151.02,150.64,150.67,26172.0
2020-07-09 15:50:00,150.71,150.99,150.48,150.87,27649.0,150.71,150.99,150.48,150.87,27649.0
2020-07-09 15:55:00,150.9,150.94,150.65,150.72,39924.0,150.9,150.94,150.65,150.72,39924.0
2020-07-10 09:30:00,150.85,151.35,150.23,150.98,26734.0,150.85,151.35,150.23,150.98,26734.0
2020-07-10 09:35:00,151.21,151.49,151.01,151.41,39305.0,151.21,151.49,151.01,151.41,39305.0
2020-07-10 09:40:00,151.13,151.73,151.04,151.64,11229.0,151.13,151.73,151.04,151.64,11229.0
2020-07-10 09:45:00,151.4,151.87,151.19,151.86,16129.0,151.4,151.87,151.19,151.86,16129.0
2020-07-10 09:50:00,151.98,152.14,151.49,152.12,10827.0,151.98,152.14,151.49,152.12,10827.0
2020-07-10 09:55:00,152.03,152.4,152.03,152.1,6590.0,152.03,152.4,152.03,152.1,6590.0
2020-07-10 10:00:00,151.96,152.09,151.77,152.05,30387.0,151.96,152.09,151.77,152.05,30387.0
2020-07-10 10:05:00,152.03,152.35,151.89,152.35,14553.0,152.03,152.35,151.89,152.35,14553.0
2020-07-10 10:10:00,152.37,152.79,152.34,152.59,10977.0,152.37,152.79,152.34,152.59,10977.0
2020-07-10 10:15:00,152.71,152.81,152.35,152.67,8486.0,152.71,152.81,152.35,152.67,8486.0
2020-07-10 10:20:00,152.72,152.9,152.65,152.68,2725.0,152.72,152.9,152.65,152.68,2725.0
2020-07-10 10:25:00,152.74,153.1,152.7,152.78,9609.0,152.74,153.1,152.7,152.78,9609.0
2020-07-10 10:30:00,152.75,152.75,152.53,152.59,6359.0,152.75,152.75,152.53,152.59,6359.0
2020-07-10 10:35:00,152.51,152.78,152.18,152.42,6754.0,152.51,152.78,152.18,152.42,6754.0
2020-07-10 10:40:00,152.44,152.53,152.1,152.12,6964.0,152.44,152.53,152.1,152.12,6964.0
2020-07-10 10:45:00,152.27,152.49,151.77,151.93,3672.0,152.27,152.49,151.77,151.93,3672.0
2020-07-10 10:50:00,152.06,152.39,151.81,152.39,3000.0,152.06,152.39,151.81,152.39,3000.0
2020-07-10 10:55:00,152.31,152.49,152.04,152.47,6595.0,152.31,152.49,152.04,152.47,6595.0
2020-07-10 11:00:00,152.48,152.68,152.31,152.53,6212.0,152.48,152.68,152.31,152.53,6212.0
2020-07-10 11:05:00,152.42,152.69,152.39,152.69,3750.0,152.42,152.69,152.39,152.69,3750.0
2020-07-10 11:10:00,152.74,152.81,152.43,152.68,5456.0,152.74,152.81,152.43,152.68,5456.0
2020-07-10 11:15:00,152.56,152.94,152.55,152.77,4204.0,152.56,152.94,152.55,152.77,4204.0
2020-07-10 11:20:00,152.66,152.99,152.61,152.99,3145.0,152.66,152.99,152.61,152.99,3145.0
2020-07-10 11:25:00,153.06,153.16,152.98,153.03,4000.0,153.06,153.16,152.98,153.03,4000.0
2020-07-10 11:30:00,152.93,153.2,152.93,153.09,6480.0,152.93,153.2,152.93,153.09,6480.0
2020-07-10 11:35:00,153.11,153.53,153.03,153.53,4529.0,153.11,153.53,153.03,153.53,4529.0
2020-07-10 11:40:00,153.53,153.64,153.26,153.27,6015.0,153.53,153.64,153.26,153.27,6015.0
2020-07-10 11:45:00,153.24,153.27,153.08,153.12,3317.0,153.24,153.27,153.08,153.12,3317.0
2020-07-10 11:50:00,153.13,153.2,152.84,152.89,4690.0,153.13,153.2,152.84,152.89,4690.0
2020-07-10 11:55:00,152.88,152.92,152.71,152.86,3460.0,152.88,152.92,152.71,152.86,3460.0
2020-07-10 12:00:00,152.81,152.94,152.67,152.72,2700.0,152.81,152.94,152.67,152.72,2700.0
2020-07-10 12:05:00,152.73,153.06,152.73,152.87,7553.0,152.73,153.06,152.73,152.87,7553.0
2020-07-10 12:10:00,152.9,153.07,152.9,153.07,2570.0,152.9,153.07,152.9,153.07,2570.0
2020-07-10 12:15:00,153.1,153.18,152.91,152.98,4180.0,153.1,153.18,152.91,152.98,4180.0
2020-07-10 12:20:00,152.99,153.08,152.86,153.08,3556.0,152.99,153.08,152.86,153.08,3556.0
2020-07-10 12:25:00,153.18,153.29,153.13,153.23,4256.0,153.18,153.29,153.13,153.23,4256.0
2020-07-10 12:30:00,153.28,153.48,153.25,153.48,13561.0,153.28,153.48,153.25,153.48,13561.0
2020-07-10 12:35:00,153.46,153.46,153.36,153.39,3031.0,153.46,153.46,153.36,153.39,3031.0
2020-07-10 12:40:00,153.27,153.35,153.2,153.26,11151.0,153.27,153.35,153.2,153.26,11151.0
2020-07-10 12:45:00,153.25,153.37,153.04,153.06,3832.0,153.25,153.37,153.04,153.06,3832.0
2020-07-10 12:50:00,152.9,152.98,152.61,152.61,3265.0,152.9,152.98,152.61,152.61,3265.0
2020-07-10 12:55:00,152.66,153.12,152.64,153.12,12368.0,152.66,153.12,152.64,153.12,12368.0
2020-07-10 13:00:00,153.16,153.5,153.15,153.44,6068.0,153.16,153.5,153.15,153.44,6068.0
2020-07-10 13:05:00,153.44,153.77,153.36,153.77,13619.0,153.44,153.77,153.36,153.77,13619.0
2020-07-10 13:10:00,153.78,154.13,153.72,154.0,17034.0,153.78,154.13,153.72,154.0,17034.0
2020-07-10 13:15:00,154.03,154.49,153.99,154.48,14777.0,154.03,154.49,153.99,154.48,14777.0
2020-07-10 13:20:00,154.43,154.64,154.37,154.62,8949.0,154.43,154.64,154.37,154.62,8949.0
2020-07-10 13:25:00,154.63,154.81,154.4,154.81,9452.0,154.63,154.81,154.4,154.81,9452.0
2020-07-10 13:30:00,154.79,154.79,154.42,154.44,12198.0,154.79,154.79,154.42,154.44,12198.0
2020-07-10 13:35:00,154.43,154.78,154.43,154.78,9360.0,154.43,154.78,154.43,154.78,9360.0
2020-07-10 13:40:00,154.79,154.81,154.23,154.28,10811.0,154.79,154.81,154.23,154.28,10811.0
2020-07-10 13:45:00,154.32,154.61,154.32,154.46,7961.0,154.32,154.61,154.32,154.46,7961.0
2020-07-10 13:50:00,154.52,154.88,154.45,154.87,8400.0,154.52,154.88,154.45,154.87,8400.0
2020-07-10 13:55:00,154.83,154.83,154.34,154.43,27241.0,154.83,154.83,154.34,154.43,27241.0
2020-07-10 14:00:00,154.46,154.6,154.24,154.4,11215.0,154.46,154.6,154.24,154.4,11215.0
2020-07-10 14:05:00,154.42,154.42,153.98,154.02,13979.0,154.42,154.42,153.98,154.02,13979.0
2020-07-10 14:10:00,154.12,154.28,154.11,154.28,7391.0,154.12,154.28,154.11,154.28,7391.0
2020-07-10 14:15:00,154.29,154.45,154.2,154.45,9893.0,154.29,154.45,154.2,154.45,9893.0
2020-07-10 14:20:00,154.42,154.5,154.37,154.48,15087.0,154.42,154.5,154.37,154.48,15087.0
2020-07-10 14:25:00,154.5,154.84,154.49,154.6,13929.0,154.5,154.84,154.49,154.6,13929.0
2020-07-10 14:30:00,154.58,154.59,154.11,154.13,6530.0,154.58,154.59,154.11,154.13,6530.0
2020-07-10 14:35:00,154.13,154.18,153.76,153.82,9286.0,154.13,154.18,153.76,153.82,9286.0
2020-07-10 14:40:00,153.78,153.85,153.5,153.72,6055.0,153.78,153.85,153.5,153.72,6055.0
2020-07-10 14:45:00,153.75,153.75,153.55,153.6,6096.0,153.75,153.75,153.55,153.6,6096.0
2020-07-10 14:50:00,153.57,153.87,153.55,153.78,36327.0,153.57,153.87,153.55,153.78,36327.0
2020-07-10 14:55:00,153.77,153.88,153.49,153.63,46148.0,153.77,153.88,153.49,153.63,46148.0
2020-07-10 15:00:00,153.62,153.62,153.24,153.54,16835.0,153.62,153.62,153.24,153.54,16835.0
2020-07-10 15:05:00,153.53,153.57,153.4,153.44,5777.0,153.53,153.57,153.4,153.44,5777.0
2020-07-10 15:10:00,153.4,153.71,153.38,153.66,9027.0,153.4,153.71,153.38,153.66,9027.0
2020-07-10 15:15:00,153.63,153.63,153.49,153.53,3719.0,153.63,153.63,153.49,153.53,3719.0
2020-07-10 15:20:00,153.51,153.58,153.48,153.54,2776.0,153.51,153.58,153.48,153.54,2776.0
2020-07-10 15:25:00,153.54,153.6,153.4,153.41,29802.0,153.54,153.6,153.4,153.41,29802.0
2020-07-10 15:30:00,153.35,153.41,153.22,153.32,11367.0,153.35,153.41,153.22,153.32,11367.0
2020-07-10 15:35:00,153.34,153.37,153.15,153.37,7069.0,153.34,153.37,153.15,153.37,7069.0
2020-07-10 15:40:00,153.4,153.64,153.29,153.63,8155.0,153.4,153.64,153.29,153.63,8155.0
2020-07-10 15:45:00,153.62,153.79,153.47,153.79,10237.0,153.62,153.79,153.47,153.79,10237.0
2020-07-10 15:50:00,153.85,153.95,153.59,153.84,23992.0,153.85,153.95,153.59,153.84,23992.0
2020-07-10 15:55:00,153.82,153.92,153.77,153.91,41337.0,153.82,153.92,153.77,153.91,41337.0
2020-07-13 09:30:00,154.37,155.0,153.82,154.35,41296.0,154.37,155.0,153.82,154.35,41296.0
2020-07-13 09:35:00,154.36,155.46,154.24,154.92,18709.0,154.36,155.46,154.24,154.92,18709.0
2020-07-13 09:40:00,155.15,155.99,154.95,155.84,21941.0,155.15,155.99,154.95,155.84,21941.0
2020-07-13 09:45:00,155.95,155.97,155.31,155.7,17413.0,155.95,155.97,155.31,155.7,17413.0
2020-07-13 09:50:00,155.45,155.51,154.95,155.44,23652.0,155.45,155.51,154.95,155.44,23652.0
2020-07-13 09:55:00,155.43,155.52,155.06,155.06,8150.0,155.43,155.52,155.06,155.06,8150.0
2020-07-13 10:00:00,155.11,155.78,154.95,155.57,20051.0,155.11,155.78,154.95,155.57,20051.0
2020-07-13 10:05:00,155.57,155.74,155.35,155.38,19536.0,155.57,155.74,155.35,155.38,19536.0
2020-07-13 10:10:00,155.41,155.65,155.11,155.12,38874.0,155.41,155.65,155.11,155.12,38874.0
2020-07-13 10:15:00,155.05,155.77,155.03,155.29,14909.0,155.05,155.77,155.03,155.29,14909.0
2020-07-13 10:20:00,155.2,155.35,154.46,154.52,8180.0,155.2,155.35,154.46,154.52,8180.0
2020-07-13 10:25:00,154.4,154.84,154.12,154.62,7067.0,154.4,154.84,154.12,154.62,7067.0
2020-07-13 10:30:00,154.5,154.69,153.83,154.16,16450.0,154.5,154.69,153.83,154.16,16450.0
2020-07-13 10:35:00,154.11,154.4,153.8,154.13,4729.0,154.11,154.4,153.8,154.13,4729.0
2020-07-13 10:40:00,154.14,154.26,153.94,153.96,4500.0,154.14,154.26,153.94,153.96,4500.0
2020-07-13 10:45:00,154.03,154.29,153.89,154.03,5875.0,154.03,154.29,153.89,154.03,5875.0
2020-07-13 10:50:00,154.13,155.13,153.75,154.0,33559.0,154.13,155.13,153.75,154.0,33559.0
2020-07-13 10:55:00,153.9,154.12,153.78,154.01,3161.0,153.9,154.12,153.78,154.01,3161.0
2020-07-13 11:00:00,153.94,153.94,153.58,153.72,3650.0,153.94,153.94,153.58,153.72,3650.0
2020-07-13 11:05:00,153.81,153.9,153.15,153.25,6296.0,153.81,153.9,153.15,153.25,6296.0
2020-07-13 11:10:00,153.34,153.34,153.0,153.18,7314.0,153.34,153.34,153.0,153.18,7314.0
2020-07-13 11:15:00,153.17,153.42,152.93,152.93,9620.0,153.17,153.42,152.93,152.93,9620.0
2020-07-13 11:20:00,152.95,153.25,152.86,153.14,6239.0,152.95,153.25,152.86,153.14,6239.0
2020-07-13 11:25:00,153.19,153.31,153.14,153.27,6722.0,153.19,153.31,153.14,153.27,6722.0
2020-07-13 11:30:00,153.4,153.79,153.4,153.69,3062.0,153.4,153.79,153.4,153.69,3062.0
2020-07-13 11:35:00,153.78,153.81,153.51,153.56,3269.0,153.78,153.81,153.51,153.56,3269.0
2020-07-13 11:40:00,153.57,153.74,153.54,153.69,2329.0,153.57,153.74,153.54,153.69,2329.0
2020-07-13 11:45:00,153.62,153.74,153.59,153.73,5839.0,153.62,153.74,153.59,153.73,5839.0
2020-07-13 11:50:00,153.71,153.91,153.64,153.64,8060.0,153.71,153.91,153.64,153.64,8060.0
2020-07-13 11:55:00,153.59,153.95,153.56,153.95,3694.0,153.59,153.95,153.56,153.95,3694.0
2020-07-13 12:00:00,153.95,153.98,153.77,153.84,2711.0,153.95,153.98,153.77,153.84,2711.0
2020-07-13 12:05:00,153.95,154.08,153.85,154.07,2200.0,153.95,154.08,153.85,154.07,2200.0
2020-07-13 12:10:00,154.06,154.06,153.62,153.63,5361.0,154.06,154.06,153.62,153.63,5361.0
2020-07-13 12:15:00,153.7,153.85,153.65,153.72,2200.0,153.7,153.85,153.65,153.72,2200.0
2020-07-13 12:20:00,153.83,154.02,153.73,153.93,8387.0,153.83,154.02,153.73,153.93,8387.0
2020-07-13 12:25:00,153.89,153.89,153.67,153.71,1915.0,153.89,153.89,153.67,153.71,1915.0
2020-07-13 12:30:00,153.76,153.83,153.52,153.52,3162.0,153.76,153.83,153.52,153.52,3162.0
2020-07-13 12:35:00,153.41,153.51,153.38,153.51,2734.0,153.41,153.51,153.38,153.51,2734.0
2020-07-13 12:40:00,153.35,153.42,153.21,153.27,2384.0,153.35,153.42,153.21,153.27,2384.0
2020-07-13 12:45:00,153.3,153.43,153.25,153.34,2229.0,153.3,153.43,153.25,153.34,2229.0
2020-07-13 12:50:00,153.47,153.54,153.1,153.1,1800.0,153.47,153.54,153.1,153.1,1800.0
2020-07-13 12:55:00,153.28,153.31,152.91,153.09,3049.0,153.28,153.31,152.91,153.09,3049.0
2020-07-13 13:00:00,153.03,153.15,152.92,153.05,3413.0,153.03,153.15,152.92,153.05,3413.0
2020-07-13 13:05:00,153.09,153.1,152.85,152.86,1600.0,153.09,153.1,152.85,152.86,1600.0
2020-07-13 13:10:00,152.88,152.88,152.58,152.59,1100.0,152.88,152.88,152.58,152.59,1100.0
2020-07-13 13:15:00,152.61,152.7,152.49,152.59,5156.0,152.61,152.7,152.49,152.59,5156.0
2020-07-13 13:20:00,152.61,152.85,152.56,152.84,3737.0,152.61,152.85,152.56,152.84,3737.0
2020-07-13 13:25:00,152.86,152.93,152.8,152.84,28085.0,152.86,152.93,152.8,152.84,28085.0
2020-07-13 13:30:00,152.9,152.92,152.36,152.39,5277.0,152.9,152.92,152.36,152.39,5277.0
2020-07-13 13:35:00,152.4,152.57,152.2,152.26,3892.0,152.4,152.57,152.2,152.26,3892.0
2020-07-13 13:40:00,152.14,152.14,151.95,152.09,5129.0,152.14,152.14,151.95,152.09,5129.0
2020-07-13 13:45:00,152.14,152.23,151.87,151.87,9254.0,152.14,152.23,151.87,151.87,9254.0
2020-07-13 13:50:00,151.87,151.96,151.68,151.9,17623.0,151.87,151.96,151.68,151.9,17623.0
2020-07-13 13:55:00,151.83,152.03,151.68,151.69,2600.0,151.83,152.03,151.68,151.69,2600.0
2020-07-13 14:00:00,151.66,151.74,150.92,151.03,11552.0,151.66,151.74,150.92,151.03,11552.0
2020-07-13 14:05:00,151.11,151.18,150.56,150.59,9672.0,151.11,151.18,150.56,150.59,9672.0
2020-07-13 14:10:00,150.67,150.72,150.2,150.45,8362.0,150.67,150.72,150.2,150.45,8362.0
2020-07-13 14:15:00,150.45,150.67,150.2,150.67,6234.0,150.45,150.67,150.2,150.67,6234.0
2020-07-13 14:20:00,150.5,150.54,149.89,149.97,11263.0,150.5,150.54,149.89,149.97,11263.0
2020-07-13 14:25:00,149.94,150.17,149.0,149.15,23025.0,149.94,150.17,149.0,149.15,23025.0
2020-07-13 14:30:00,149.11,149.38,148.62,148.86,27576.0,149.11,149.38,148.62,148.86,27576.0
2020-07-13 14:35:00,148.83,149.08,148.43,148.96,22895.0,148.83,149.08,148.43,148.96,22895.0
2020-07-13 14:40:00,149.15,149.64,149.15,149.49,8018.0,149.15,149.64,149.15,149.49,8018.0
2020-07-13 14:45:00,149.6,149.92,149.31,149.8,11742.0,149.6,149.92,149.31,149.8,11742.0
2020-07-13 14:50:00,149.78,149.87,149.54,149.79,8214.0,149.78,149.87,149.54,149.79,8214.0
2020-07-13 14:55:00,149.78,149.94,149.74,149.85,6741.0,149.78,149.94,149.74,149.85,6741.0
2020-07-13 15:00:00,149.83,149.83,149.23,149.24,11207.0,149.83,149.83,149.23,149.24,11207.0
2020-07-13 15:05:00,149.21,149.34,148.47,148.67,9461.0,149.21,149.34,148.47,148.67,9461.0
2020-07-13 15:10:00,148.58,148.89,148.33,148.67,11754.0,148.58,148.89,148.33,148.67,11754.0
2020-07-13 15:15:00,148.65,148.9,148.44,148.46,14194.0,148.65,148.9,148.44,148.46,14194.0
2020-07-13 15:20:00,148.39,148.55,147.89,147.9,13073.0,148.39,148.55,147.89,147.9,13073.0
2020-07-13 15:25:00,147.92,148.12,147.69,147.87,12934.0,147.92,148.12,147.69,147.87,12934.0
2020-07-13 15:30:00,147.83,147.97,146.35,146.35,23832.0,147.83,147.97,146.35,146.35,23832.0
2020-07-13 15:35:00,146.42,146.96,146.41,146.86,16358.0,146.42,146.96,146.41,146.86,16358.0
2020-07-13 15:40:00,146.79,147.73,146.74,147.73,36865.0,146.79,147.73,146.74,147.73,36865.0
2020-07-13 15:45:00,147.63,147.63,146.85,146.97,25927.0,147.63,147.63,146.85,146.97,25927.0
2020-07-13 15:50:00,146.85,146.95,146.15,146.32,66480.0,146.85,146.95,146.15,146.32,66480.0
2020-07-13 15:55:00,146.38,146.86,146.35,146.82,119752.0,146.38,146.86,146.35,146.82,119752.0
2020-07-14 09:30:00,145.27,146.44,144.34,145.95,44399.0,145.27,146.44,144.34,145.95,44399.0
2020-07-14 09:35:00,146.44,147.39,146.2,147.28,16920.0,146.44,147.39,146.2,147.28,16920.0
2020-07-14 09:40:00,147.15,147.79,147.02,147.42,5600.0,147.15,147.79,147.02,147.42,5600.0
2020-07-14 09:45:00,147.16,147.49,146.18,146.77,16474.0,147.16,147.49,146.18,146.77,16474.0
2020-07-14 09:50:00,146.64,146.94,145.12,145.72,28069.0,146.64,146.94,145.12,145.72,28069.0
2020-07-14 09:55:00,145.72,146.39,145.54,146.39,29672.0,145.72,146.39,145.54,146.39,29672.0
2020-07-14 10:00:00,146.31,146.77,145.46,145.47,13635.0,146.31,146.77,145.46,145.47,13635.0
2020-07-14 10:05:00,145.42,146.13,145.3,145.85,7145.0,145.42,146.13,145.3,145.85,7145.0
2020-07-14 10:10:00,145.89,146.03,144.61,144.61,15666.0,145.89,146.03,144.61,144.61,15666.0
2020-07-14 10:15:00,144.73,145.3,144.54,145.12,36516.0,144.73,145.3,144.54,145.12,36516.0
2020-07-14 10:20:00,145.11,146.39,145.11,145.89,10682.0,145.11,146.39,145.11,145.89,10682.0
2020-07-14 10:25:00,145.87,146.59,145.82,146.59,6500.0,145.87,146.59,145.82,146.59,6500.0
2020-07-14 10:30:00,146.55,147.55,146.41,147.22,16870.0,146.55,147.55,146.41,147.22,16870.0
2020-07-14 10:35:00,147.31,147.55,146.89,146.89,4117.0,147.31,147.55,146.89,146.89,4117.0
2020-07-14 10:40:00,146.99,147.44,146.99,147.41,34406.0,146.99,147.44,146.99,147.41,34406.0
2020-07-14 10:45:00,147.41,148.52,147.38,148.12,20246.0,147.41,148.52,147.38,148.12,20246.0
2020-07-14 10:50:00,148.21,148.44,147.97,148.43,8210.0,148.21,148.44,147.97,148.43,8210.0
2020-07-14 10:55:00,148.5,148.53,147.97,148.19,14881.0,148.5,148.53,147.97,148.19,14881.0
2020-07-14 11:00:00,147.72,148.04,147.3,147.65,4902.0,147.72,148.04,147.3,147.65,4902.0
2020-07-14 11:05:00,147.65,147.84,147.35,147.84,1570.0,147.65,147.84,147.35,147.84,1570.0
2020-07-14 11:10:00,147.73,148.23,147.67,147.68,4037.0,147.73,148.23,147.67,147.68,4037.0
2020-07-14 11:15:00,148.09,148.09,147.46,147.98,5833.0,148.09,148.09,147.46,147.98,5833.0
2020-07-14 11:20:00,148.22,148.44,148.07,148.11,5979.0,148.22,148.44,148.07,148.11,5979.0
2020-07-14 11:25:00,148.14,148.22,147.92,148.22,3600.0,148.14,148.22,147.92,148.22,3600.0
2020-07-14 11:30:00,148.17,148.92,148.1,148.85,8442.0,148.17,148.92,148.1,148.85,8442.0
2020-07-14 11:35:00,148.85,149.23,148.6,148.73,9312.0,148.85,149.23,148.6,148.73,9312.0
2020-07-14 11:40:00,148.61,149.06,148.5,148.94,4629.0,148.61,149.06,148.5,148.94,4629.0
2020-07-14 11:45:00,148.96,148.98,148.51,148.59,6327.0,148.96,148.98,148.51,148.59,6327.0
2020-07-14 11:50:00,148.51,148.64,148.18,148.18,3479.0,148.51,148.64,148.18,148.18,3479.0
2020-07-14 11:55:00,148.15,148.61,148.05,148.52,8404.0,148.15,148.61,148.05,148.52,8404.0
2020-07-14 12:00:00,148.54,148.7,148.36,148.69,5554.0,148.54,148.7,148.36,148.69,5554.0
2020-07-14 12:05:00,148.69,148.69,148.22,148.22,6094.0,148.69,148.69,148.22,148.22,6094.0
2020-07-14 12:10:00,148.2,148.37,148.16,148.3,4354.0,148.2,148.37,148.16,148.3,4354.0
2020-07-14 12:15:00,148.4,148.92,148.39,148.81,10517.0,148.4,148.92,148.39,148.81,10517.0
2020-07-14 12:20:00,148.93,149.11,148.86,148.96,2327.0,148.93,149.11,148.86,148.96,2327.0
2020-07-14 12:25:00,149.0,149.0,148.85,148.85,2758.0,149.0,149.0,148.85,148.85,2758.0
2020-07-14 12:30:00,148.91,148.99,148.86,148.86,1536.0,148.91,148.99,148.86,148.86,1536.0
2020-07-14 12:35:00,148.93,149.07,148.93,149.06,2051.0,148.93,149.07,148.93,149.06,2051.0
2020-07-14 12:40:00,149.03,149.05,148.83,148.86,3455.0,149.03,149.05,148.83,148.86,3455.0
2020-07-14 12:45:00,148.97,149.1,148.97,149.1,1300.0,148.97,149.1,148.97,149.1,1300.0
2020-07-14 12:50:00,149.02,149.03,148.63,148.63,2108.0,149.02,149.03,148.63,148.63,2108.0
2020-07-14 12:55:00,148.66,148.79,148.35,148.78,7877.0,148.66,148.79,148.35,148.78,7877.0
2020-07-14 13:00:00,148.74,148.74,148.53,148.55,5067.0,148.74,148.74,148.53,148.55,5067.0
2020-07-14 13:05:00,148.56,148.77,148.47,148.59,6744.0,148.56,148.77,148.47,148.59,6744.0
2020-07-14 13:10:00,148.61,148.96,148.54,148.96,2600.0,148.61,148.96,148.54,148.96,2600.0
2020-07-14 13:15:00,149.0,149.19,148.99,149.13,4626.0,149.0,149.19,148.99,149.13,4626.0
2020-07-14 13:20:00,149.25,149.34,149.22,149.31,1551.0,149.25,149.34,149.22,149.31,1551.0
2020-07-14 13:25:00,149.33,149.4,149.24,149.24,2607.0,149.33,149.4,149.24,149.24,2607.0
2020-07-14 13:30:00,149.28,149.67,149.28,149.67,7271.0,149.28,149.67,149.28,149.67,7271.0
2020-07-14 13:35:00,149.62,149.94,149.62,149.88,4436.0,149.62,149.94,149.62,149.88,4436.0
2020-07-14 13:40:00,149.87,150.1,149.71,150.1,8312.0,149.87,150.1,149.71,150.1,8312.0
2020-07-14 13:45:00,150.01,150.03,149.83,149.89,2100.0,150.01,150.03,149.83,149.89,2100.0
2020-07-14 13:50:00,149.81,150.17,149.7,150.16,10771.0,149.81,150.17,149.7,150.16,10771.0
2020-07-14 13:55:00,150.22,150.39,149.48,149.61,5882.0,150.22,150.39,149.48,149.61,5882.0
2020-07-14 14:00:00,149.55,150.18,149.55,150.03,5300.0,149.55,150.18,149.55,150.03,5300.0
2020-07-14 14:05:00,150.01,150.11,149.91,150.09,5250.0,150.01,150.11,149.91,150.09,5250.0
2020-07-14 14:10:00,150.12,150.26,150.04,150.05,6175.0,150.12,150.26,150.04,150.05,6175.0
2020-07-14 14:15:00,150.12,150.38,150.12,150.27,21887.0,150.12,150.38,150.12,150.27,21887.0
2020-07-14 14:20:00,150.26,150.93,150.18,150.82,5977.0,150.26,150.93,150.18,150.82,5977.0
2020-07-14 14:25:00,150.86,150.88,150.44,150.72,10870.0,150.86,150.88,150.44,150.72,10870.0
2020-07-14 14:30:00,150.68,150.73,150.21,150.23,7857.0,150.68,150.73,150.21,150.23,7857.0
2020-07-14 14:35:00,150.3,150.6,150.05,150.25,23654.0,150.3,150.6,150.05,150.25,23654.0
2020-07-14 14:40:00,150.16,150.45,150.13,150.42,6452.0,150.16,150.45,150.13,150.42,6452.0
2020-07-14 14:45:00,150.34,150.5,149.94,149.94,7223.0,150.34,150.5,149.94,149.94,7223.0
2020-07-14 14:50:00,149.87,149.92,149.77,149.92,3400.0,149.87,149.92,149.77,149.92,3400.0
2020-07-14 14:55:00,149.78,150.1,149.56,150.06,8917.0,149.78,150.1,149.56,150.06,8917.0
2020-07-14 15:00:00,149.99,150.21,149.55,149.74,19699.0,149.99,150.21,149.55,149.74,19699.0
2020-07-14 15:05:00,149.65,149.93,149.64,149.71,14865.0,149.65,149.93,149.64,149.71,14865.0
2020-07-14 15:10:00,149.66,149.96,149.55,149.58,13251.0,149.66,149.96,149.55,149.58,13251.0
2020-07-14 15:15:00,149.47,149.5,149.1,149.47,9373.0,149.47,149.5,149.1,149.47,9373.0
2020-07-14 15:20:00,149.53,150.04,149.5,150.04,9302.0,149.53,150.04,149.5,150.04,9302.0
2020-07-14 15:25:00,150.0,150.18,149.96,150.05,7024.0,150.0,150.18,149.96,150.05,7024.0
2020-07-14 15:30:00,150.0,150.13,149.88,150.12,4301.0,150.0,150.13,149.88,150.12,4301.0
2020-07-14 15:35:00,149.87,150.29,149.71,150.11,14446.0,149.87,150.29,149.71,150.11,14446.0
2020-07-14 15:40:00,150.08,150.24,149.99,150.24,10791.0,150.08,150.24,149.99,150.24,10791.0
2020-07-14 15:45:00,150.38,150.41,149.96,150.31,10083.0,150.38,150.41,149.96,150.31,10083.0
2020-07-14 15:50:00,150.34,151.28,150.34,151.14,32125.0,150.34,151.28,150.34,151.14,32125.0
2020-07-14 15:55:00,151.04,151.17,150.86,151.06,42998.0,151.04,151.17,150.86,151.06,42998.0
2020-07-15 09:30:00,150.02,150.31,148.46,148.9,41272.0,150.02,150.31,148.46,148.9,41272.0
2020-07-15 09:35:00,148.53,149.08,148.03,148.5,25576.0,148.53,149.08,148.03,148.5,25576.0
2020-07-15 09:40:00,148.13,149.54,147.95,149.51,11457.0,148.13,149.54,147.95,149.51,11457.0
2020-07-15 09:45:00,149.37,149.8,149.12,149.7,9662.0,149.37,149.8,149.12,149.7,9662.0
2020-07-15 09:50:00,149.55,149.77,148.73,149.44,12241.0,149.55,149.77,148.73,149.44,12241.0
2020-07-15 09:55:00,149.44,149.82,149.13,149.81,44065.0,149.44,149.82,149.13,149.81,44065.0
2020-07-15 10:00:00,149.81,150.18,149.51,150.02,26799.0,149.81,150.18,149.51,150.02,26799.0
2020-07-15 10:05:00,149.97,150.53,149.84,150.08,14090.0,149.97,150.53,149.84,150.08,14090.0
2020-07-15 10:10:00,150.21,150.45,149.91,150.3,7474.0,150.21,150.45,149.91,150.3,7474.0
2020-07-15 10:15:00,150.25,150.77,149.66,150.77,8245.0,150.25,150.77,149.66,150.77,8245.0
2020-07-15 10:20:00,150.62,150.97,150.57,150.71,64004.0,150.62,150.97,150.57,150.71,64004.0
2020-07-15 10:25:00,150.67,150.75,150.23,150.44,10845.0,150.67,150.75,150.23,150.44,10845.0
2020-07-15 10:30:00,150.46,150.46,149.71,149.76,6335.0,150.46,150.46,149.71,149.76,6335.0
2020-07-15 10:35:00,149.71,150.32,149.7,149.89,19758.0,149.71,150.32,149.7,149.89,19758.0
2020-07-15 10:40:00,149.83,150.08,149.77,150.03,10709.0,149.83,150.08,149.77,150.03,10709.0
2020-07-15 10:45:00,150.18,150.64,150.06,150.57,17236.0,150.18,150.64,150.06,150.57,17236.0
2020-07-15 10:50:00,150.43,150.46,150.14,150.44,4617.0,150.43,150.46,150.14,150.44,4617.0
2020-07-15 10:55:00,150.44,150.56,150.02,150.22,9345.0,150.44,150.56,150.02,150.22,9345.0
2020-07-15 11:00:00,150.25,150.25,149.58,149.88,12284.0,150.25,150.25,149.58,149.88,12284.0
2020-07-15 11:05:00,150.0,150.12,149.38,149.88,10257.0,150.0,150.12,149.38,149.88,10257.0
2020-07-15 11:10:00,149.88,149.93,149.43,149.45,16681.0,149.88,149.93,149.43,149.45,16681.0
2020-07-15 11:15:00,149.41,149.78,149.41,149.54,4532.0,149.41,149.78,149.41,149.54,4532.0
2020-07-15 11:20:00,149.59,149.94,149.53,149.91,9630.0,149.59,149.94,149.53,149.91,9630.0
2020-07-15 11:25:00,149.82,150.26,149.82,150.14,11052.0,149.82,150.26,149.82,150.14,11052.0
2020-07-15 11:30:00,150.13,150.31,149.92,150.1,5366.0,150.13,150.31,149.92,150.1,5366.0
2020-07-15 11:35:00,150.15,150.32,150.05,150.23,6204.0,150.15,150.32,150.05,150.23,6204.0
2020-07-15 11:40:00,150.19,150.44,150.19,150.39,13978.0,150.19,150.44,150.19,150.39,13978.0
2020-07-15 11:45:00,150.32,150.32,149.74,149.88,6810.0,150.32,150.32,149.74,149.88,6810.0
2020-07-15 11:50:00,149.91,150.32,149.91,150.31,10212.0,149.91,150.32,149.91,150.31,10212.0
2020-07-15 11:55:00,150.39,150.39,149.88,149.96,5900.0,150.39,150.39,149.88,149.96,5900.0
2020-07-15 12:00:00,149.85,150.32,149.85,149.85,36102.0,149.85,150.32,149.85,149.85,36102.0
2020-07-15 12:05:00,149.95,150.18,149.95,150.02,6932.0,149.95,150.18,149.95,150.02,6932.0
2020-07-15 12:10:00,150.03,150.43,149.89,150.41,5902.0,150.03,150.43,149.89,150.41,5902.0
2020-07-15 12:15:00,150.42,150.71,150.41,150.71,7897.0,150.42,150.71,150.41,150.71,7897.0
2020-07-15 12:20:00,150.63,150.63,149.9,149.9,2704.0,150.63,150.63,149.9,149.9,2704.0
2020-07-15 12:25:00,149.99,150.12,149.91,150.0,4050.0,149.99,150.12,149.91,150.0,4050.0
2020-07-15 12:30:00,149.99,150.07,149.61,149.72,6383.0,149.99,150.07,149.61,149.72,6383.0
2020-07-15 12:35:00,149.72,150.0,149.69,149.76,4437.0,149.72,150.0,149.69,149.76,4437.0
2020-07-15 12:40:00,149.75,149.9,149.66,149.81,3224.0,149.75,149.9,149.66,149.81,3224.0
2020-07-15 12:45:00,149.71,150.12,149.71,150.06,2296.0,149.71,150.12,149.71,150.06,2296.0
2020-07-15 12:50:00,150.16,150.31,150.09,150.31,2523.0,150.16,150.31,150.09,150.31,2523.0
2020-07-15 12:55:00,150.22,150.36,150.21,150.3,5171.0,150.22,150.36,150.21,150.3,5171.0
2020-07-15 13:00:00,150.3,150.49,150.27,150.27,4794.0,150.3,150.49,150.27,150.27,4794.0
2020-07-15 13:05:00,150.28,150.77,150.16,150.77,5873.0,150.28,150.77,150.16,150.77,5873.0
2020-07-15 13:10:00,150.8,151.0,150.65,150.8,7407.0,150.8,151.0,150.65,150.8,7407.0
2020-07-15 13:15:00,150.76,150.93,150.43,150.49,4000.0,150.76,150.93,150.43,150.49,4000.0
2020-07-15 13:20:00,150.51,150.51,150.3,150.39,3323.0,150.51,150.51,150.3,150.39,3323.0
2020-07-15 13:25:00,150.32,150.62,150.3,150.62,8097.0,150.32,150.62,150.3,150.62,8097.0
2020-07-15 13:30:00,150.68,150.84,150.68,150.84,3304.0,150.68,150.84,150.68,150.84,3304.0
2020-07-15 13:35:00,150.82,150.97,150.82,150.85,2838.0,150.82,150.97,150.82,150.85,2838.0
2020-07-15 13:40:00,150.78,150.9,150.77,150.81,5159.0,150.78,150.9,150.77,150.81,5159.0
2020-07-15 13:45:00,150.83,150.94,150.7,150.7,2956.0,150.83,150.94,150.7,150.7,2956.0
2020-07-15 13:50:00,150.73,150.98,150.73,150.83,5100.0,150.73,150.98,150.73,150.83,5100.0
2020-07-15 13:55:00,150.87,151.03,150.83,150.99,4200.0,150.87,151.03,150.83,150.99,4200.0
2020-07-15 14:00:00,150.98,151.77,150.87,151.77,5597.0,150.98,151.77,150.87,151.77,5597.0
2020-07-15 14:05:00,151.79,151.82,151.63,151.72,4999.0,151.79,151.82,151.63,151.72,4999.0
2020-07-15 14:10:00,151.78,151.78,151.66,151.76,4810.0,151.78,151.78,151.66,151.76,4810.0
2020-07-15 14:15:00,151.76,152.05,151.71,151.72,6131.0,151.76,152.05,151.71,151.72,6131.0
2020-07-15 14:20:00,151.68,151.68,151.34,151.47,3024.0,151.68,151.68,151.34,151.47,3024.0
2020-07-15 14:25:00,151.43,151.57,151.36,151.5,3350.0,151.43,151.57,151.36,151.5,3350.0
2020-07-15 14:30:00,151.57,151.59,151.41,151.52,4445.0,151.57,151.59,151.41,151.52,4445.0
2020-07-15 14:35:00,151.41,151.52,151.31,151.41,3000.0,151.41,151.52,151.31,151.41,3000.0
2020-07-15 14:40:00,151.48,151.55,151.21,151.22,3032.0,151.48,151.55,151.21,151.22,3032.0
2020-07-15 14:45:00,151.22,151.33,151.18,151.29,2600.0,151.22,151.33,151.18,151.29,2600.0
2020-07-15 14:50:00,151.25,151.25,150.79,150.84,9607.0,151.25,151.25,150.79,150.84,9607.0
2020-07-15 14:55:00,150.95,151.27,150.91,151.21,12500.0,150.95,151.27,150.91,151.21,12500.0
2020-07-15 15:00:00,151.08,151.33,151.04,151.33,11603.0,151.08,151.33,151.04,151.33,11603.0
2020-07-15 15:05:00,151.26,151.26,150.94,150.95,3511.0,151.26,151.26,150.94,150.95,3511.0
2020-07-15 15:10:00,150.84,150.9,150.66,150.9,5058.0,150.84,150.9,150.66,150.9,5058.0
2020-07-15 15:15:00,150.89,151.03,150.65,151.02,7248.0,150.89,151.03,150.65,151.02,7248.0
2020-07-15 15:20:00,151.0,151.25,151.0,151.2,6485.0,151.0,151.25,151.0,151.2,6485.0
2020-07-15 15:25:00,151.24,151.45,151.11,151.43,7454.0,151.24,151.45,151.11,151.43,7454.0
2020-07-15 15:30:00,151.45,151.77,151.4,151.66,9079.0,151.45,151.77,151.4,151.66,9079.0
2020-07-15 15:35:00,151.65,151.85,151.61,151.7,6545.0,151.65,151.85,151.61,151.7,6545.0
2020-07-15 15:40:00,151.65,151.73,151.51,151.6,11350.0,151.65,151.73,151.51,151.6,11350.0
2020-07-15 15:45:00,151.61,151.82,151.55,151.76,13496.0,151.61,151.82,151.55,151.76,13496.0
2020-07-15 15:50:00,151.79,151.79,151.08,151.08,32688.0,151.79,151.79,151.08,151.08,32688.0
2020-07-15 15:55:00,151.14,151.46,151.13,151.27,39991.0,151.14,151.46,151.13,151.27,39991.0
2020-07-16 09:30:00,150.52,151.17,150.0,150.51,19135.0,150.52,151.17,150.0,150.51,19135.0
2020-07-16 09:35:00,150.69,150.88,150.28,150.48,17598.0,150.69,150.88,150.28,150.48,17598.0
2020-07-16 09:40:00,150.48,150.67,150.08,150.49,5515.0,150.48,150.67,150.08,150.49,5515.0
2020-07-16 09:45:00,150.34,151.02,150.17,151.02,4709.0,150.34,151.02,150.17,151.02,4709.0
2020-07-16 09:50:00,150.99,151.16,150.61,150.71,4100.0,150.99,151.16,150.61,150.71,4100.0
2020-07-16 09:55:00,150.5,150.5,149.63,149.67,5303.0,150.5,150.5,149.63,149.67,5303.0
2020-07-16 10:00:00,149.77,149.94,149.28,149.46,4468.0,149.77,149.94,149.28,149.46,4468.0
2020-07-16 10:05:00,149.52,149.93,149.44,149.84,5037.0,149.52,149.93,149.44,149.84,5037.0
2020-07-16 10:10:00,149.97,150.11,149.63,149.63,3500.0,149.97,150.11,149.63,149.63,3500.0
2020-07-16 10:15:00,149.86,150.04,149.7,149.7,3319.0,149.86,150.04,149.7,149.7,3319.0
2020-07-16 10:20:00,149.67,149.77,149.56,149.62,1900.0,149.67,149.77,149.56,149.62,1900.0
2020-07-16 10:25:00,149.6,149.6,149.26,149.58,4935.0,149.6,149.6,149.26,149.58,4935.0
2020-07-16 10:30:00,149.59,149.73,149.5,149.72,5968.0,149.59,149.73,149.5,149.72,5968.0
2020-07-16 10:35:00,149.8,149.9,149.73,149.74,1911.0,149.8,149.9,149.73,149.74,1911.0
2020-07-16 10:40:00,149.59,149.82,149.59,149.81,1236.0,149.59,149.82,149.59,149.81,1236.0
2020-07-16 10:45:00,149.76,149.86,149.5,149.56,1793.0,149.76,149.86,149.5,149.56,1793.0
2020-07-16 10:50:00,149.51,149.55,149.3,149.43,3433.0,149.51,149.55,149.3,149.43,3433.0
2020-07-16 10:55:00,149.33,149.34,148.85,148.89,9598.0,149.33,149.34,148.85,148.89,9598.0
2020-07-16 11:00:00,148.89,148.9,148.4,148.4,5300.0,148.89,148.9,148.4,148.4,5300.0
2020-07-16 11:05:00,148.48,148.56,148.14,148.44,14542.0,148.48,148.56,148.14,148.44,14542.0
2020-07-16 11:10:00,148.39,148.63,148.23,148.38,4904.0,148.39,148.63,148.23,148.38,4904.0
2020-07-16 11:15:00,148.42,148.49,148.19,148.27,3467.0,148.42,148.49,148.19,148.27,3467.0
2020-07-16 11:20:00,148.18,148.42,148.12,148.21,3910.0,148.18,148.42,148.12,148.21,3910.0
2020-07-16 11:25:00,148.3,148.54,148.3,148.52,3523.0,148.3,148.54,148.3,148.52,3523.0
2020-07-16 11:30:00,148.67,148.67,148.47,148.61,3300.0,148.67,148.67,148.47,148.61,3300.0
2020-07-16 11:35:00,148.67,148.94,148.57,148.81,2183.0,148.67,148.94,148.57,148.81,2183.0
2020-07-16 11:40:00,148.89,148.94,148.73,148.76,1998.0,148.89,148.94,148.73,148.76,1998.0
2020-07-16 11:45:00,148.71,148.92,148.71,148.91,2700.0,148.71,148.92,148.71,148.91,2700.0
2020-07-16 11:50:00,149.04,149.04,148.62,148.74,2400.0,149.04,149.04,148.62,148.74,2400.0
2020-07-16 11:55:00,148.74,149.02,148.73,149.0,1600.0,148.74,149.02,148.73,149.0,1600.0
2020-07-16 12:00:00,149.12,149.24,149.06,149.16,1800.0,149.12,149.24,149.06,149.16,1800.0
2020-07-16 12:05:00,149.22,149.27,148.98,149.09,2065.0,149.22,149.27,148.98,149.09,2065.0
2020-07-16 12:10:00,149.1,149.23,149.05,149.12,2542.0,149.1,149.23,149.05,149.12,2542.0
2020-07-16 12:15:00,149.12,149.23,149.03,149.04,2187.0,149.12,149.23,149.03,149.04,2187.0
2020-07-16 12:20:00,149.0,149.04,148.82,148.88,3412.0,149.0,149.04,148.82,148.88,3412.0
2020-07-16 12:25:00,148.83,148.92,148.81,148.86,1538.0,148.83,148.92,148.81,148.86,1538.0
2020-07-16 12:30:00,148.83,149.02,148.72,148.94,1300.0,148.83,149.02,148.72,148.94,1300.0
2020-07-16 12:35:00,148.96,149.12,148.95,149.11,3236.0,148.96,149.12,148.95,149.11,3236.0
2020-07-16 12:40:00,149.19,149.34,149.19,149.27,2124.0,149.19,149.34,149.19,149.27,2124.0
2020-07-16 12:45:00,149.27,149.38,149.27,149.31,3041.0,149.27,149.38,149.27,149.31,3041.0
2020-07-16 12:50:00,149.33,149.66,149.26,149.57,3804.0,149.33,149.66,149.26,149.57,3804.0
2020-07-16 12:55:00,149.52,149.7,149.47,149.49,6025.0,149.52,149.7,149.47,149.49,6025.0
2020-07-16 13:00:00,149.51,149.58,149.5,149.56,2300.0,149.51,149.58,149.5,149.56,2300.0
2020-07-16 13:05:00,149.55,149.76,149.55,149.68,1100.0,149.55,149.76,149.55,149.68,1100.0
2020-07-16 13:10:00,149.72,149.85,149.71,149.85,1957.0,149.72,149.85,149.71,149.85,1957.0
2020-07-16 13:15:00,149.82,149.93,149.77,149.77,1300.0,149.82,149.93,149.77,149.77,1300.0
2020-07-16 13:20:00,149.74,149.74,149.69,149.69,500.0,149.74,149.74,149.69,149.69,500.0
2020-07-16 13:25:00,149.74,149.89,149.71,149.89,1767.0,149.74,149.89,149.71,149.89,1767.0
2020-07-16 13:30:00,149.85,149.9,149.8,149.9,2350.0,149.85,149.9,149.8,149.9,2350.0
2020-07-16 13:35:00,149.88,150.13,149.87,150.01,2804.0,149.88,150.13,149.87,150.01,2804.0
2020-07-16 13:40:00,150.02,150.03,149.72,149.74,2300.0,150.02,150.03,149.72,149.74,2300.0
2020-07-16 13:45:00,149.84,149.86,149.61,149.86,2516.0,149.84,149.86,149.61,149.86,2516.0
2020-07-16 13:50:00,149.92,149.92,149.75,149.75,954.0,149.92,149.92,149.75,149.75,954.0
2020-07-16 13:55:00,149.77,149.77,149.46,149.46,2183.0,149.77,149.77,149.46,149.46,2183.0
2020-07-16 14:00:00,149.48,149.7,149.48,149.61,2650.0,149.48,149.7,149.48,149.61,2650.0
2020-07-16 14:05:00,149.61,149.93,149.6,149.89,1360.0,149.61,149.93,149.6,149.89,1360.0
2020-07-16 14:10:00,149.93,149.95,149.78,149.87,1400.0,149.93,149.95,149.78,149.87,1400.0
2020-07-16 14:15:00,149.88,150.03,149.81,150.02,3938.0,149.88,150.03,149.81,150.02,3938.0
2020-07-16 14:20:00,150.15,150.24,150.08,150.12,1620.0,150.15,150.24,150.08,150.12,1620.0
2020-07-16 14:25:00,150.11,150.11,149.99,149.99,2300.0,150.11,150.11,149.99,149.99,2300.0
2020-07-16 14:30:00,150.0,150.23,150.0,150.09,3806.0,150.0,150.23,150.0,150.09,3806.0
2020-07-16 14:35:00,150.13,150.21,150.11,150.14,2758.0,150.13,150.21,150.11,150.14,2758.0
2020-07-16 14:40:00,150.18,150.18,149.89,149.91,4441.0,150.18,150.18,149.89,149.91,4441.0
2020-07-16 14:45:00,149.82,149.96,149.61,149.72,3738.0,149.82,149.96,149.61,149.72,3738.0
2020-07-16 14:50:00,149.74,149.84,149.53,149.59,1144.0,149.74,149.84,149.53,149.59,1144.0
2020-07-16 14:55:00,149.55,149.71,149.43,149.6,4200.0,149.55,149.71,149.43,149.6,4200.0
2020-07-16 15:00:00,149.56,149.68,149.45,149.66,3643.0,149.56,149.68,149.45,149.66,3643.0
2020-07-16 15:05:00,149.71,149.79,149.63,149.64,2200.0,149.71,149.79,149.63,149.64,2200.0
2020-07-16 15:10:00,149.64,149.66,149.43,149.58,5238.0,149.64,149.66,149.43,149.58,5238.0
2020-07-16 15:15:00,149.59,149.67,149.52,149.55,2900.0,149.59,149.67,149.52,149.55,2900.0
2020-07-16 15:20:00,149.62,149.69,149.46,149.54,3700.0,149.62,149.69,149.46,149.54,3700.0
2020-07-16 15:25:00,149.52,149.86,149.51,149.86,5925.0,149.52,149.86,149.51,149.86,5925.0
2020-07-16 15:30:00,149.84,150.09,149.84,150.0,6483.0,149.84,150.09,149.84,150.0,6483.0
2020-07-16 15:35:00,149.95,150.32,149.95,150.32,7140.0,149.95,150.32,149.95,150.32,7140.0
2020-07-16 15:40:00,150.36,150.43,149.84,149.85,8926.0,150.36,150.43,149.84,149.85,8926.0
2020-07-16 15:45:00,149.83,149.96,149.79,149.83,8694.0,149.83,149.96,149.79,149.83,8694.0
2020-07-16 15:50:00,149.81,150.06,149.52,150.0,24504.0,149.81,150.06,149.52,150.0,24504.0
2020-07-16 15:55:00,150.12,150.36,149.83,150.24,79161.0,150.12,150.36,149.83,150.24,79161.0
2020-07-17 09:30:00,150.68,151.14,150.33,150.62,45862.0,150.68,151.14,150.33,150.62,45862.0
2020-07-17 09:35:00,150.54,150.68,150.17,150.49,11511.0,150.54,150.68,150.17,150.49,11511.0
2020-07-17 09:40:00,150.16,150.48,149.48,149.59,3650.0,150.16,150.48,149.48,149.59,3650.0
2020-07-17 09:45:00,149.57,149.84,149.19,149.24,7357.0,149.57,149.84,149.19,149.24,7357.0
2020-07-17 09:50:00,149.38,149.69,149.3,149.67,3042.0,149.38,149.69,149.3,149.67,3042.0
2020-07-17 09:55:00,149.6,149.97,149.59,149.84,7878.0,149.6,149.97,149.59,149.84,7878.0
2020-07-17 10:00:00,149.61,149.87,149.43,149.87,15422.0,149.61,149.87,149.43,149.87,15422.0
2020-07-17 10:05:00,149.9,150.31,149.57,149.57,18715.0,149.9,150.31,149.57,149.57,18715.0
2020-07-17 10:10:00,149.59,149.71,149.34,149.5,4800.0,149.59,149.71,149.34,149.5,4800.0
2020-07-17 10:15:00,149.46,149.53,149.0,149.0,6935.0,149.46,149.53,149.0,149.0,6935.0
2020-07-17 10:20:00,149.06,149.41,148.99,149.1,5315.0,149.06,149.41,148.99,149.1,5315.0
2020-07-17 10:25:00,149.1,149.1,148.71,148.83,3680.0,149.1,149.1,148.71,148.83,3680.0
2020-07-17 10:30:00,148.99,149.34,148.98,149.09,2196.0,148.99,149.34,148.98,149.09,2196.0
2020-07-17 10:35:00,149.16,149.41,149.16,149.41,2017.0,149.16,149.41,149.16,149.41,2017.0
2020-07-17 10:40:00,149.42,149.5,149.3,149.43,2600.0,149.42,149.5,149.3,149.43,2600.0
2020-07-17 10:45:00,149.42,149.55,149.28,149.44,12609.0,149.42,149.55,149.28,149.44,12609.0
2020-07-17 10:50:00,149.55,149.71,149.55,149.59,1900.0,149.55,149.71,149.55,149.59,1900.0
2020-07-17 10:55:00,149.6,149.6,149.16,149.18,4900.0,149.6,149.6,149.16,149.18,4900.0
2020-07-17 11:00:00,149.21,149.48,149.08,149.29,14462.0,149.21,149.48,149.08,149.29,14462.0
2020-07-17 11:05:00,149.23,149.43,149.14,149.43,5946.0,149.23,149.43,149.14,149.43,5946.0
2020-07-17 11:10:00,149.49,149.58,149.36,149.42,3352.0,149.49,149.58,149.36,149.42,3352.0
2020-07-17 11:15:00,149.37,149.49,149.35,149.44,2610.0,149.37,149.49,149.35,149.44,2610.0
2020-07-17 11:20:00,149.46,149.5,149.37,149.4,2049.0,149.46,149.5,149.37,149.4,2049.0
2020-07-17 11:25:00,149.38,149.86,149.38,149.86,2401.0,149.38,149.86,149.38,149.86,2401.0
2020-07-17 11:30:00,149.79,149.79,149.6,149.61,3087.0,149.79,149.79,149.6,149.61,3087.0
2020-07-17 11:35:00,149.65,149.79,149.59,149.69,2133.0,149.65,149.79,149.59,149.69,2133.0
2020-07-17 11:40:00,149.76,149.94,149.62,149.62,1820.0,149.76,149.94,149.62,149.62,1820.0
2020-07-17 11:45:00,149.57,149.6,149.49,149.59,2300.0,149.57,149.6,149.49,149.59,2300.0
2020-07-17 11:50:00,149.56,149.83,149.49,149.83,2121.0,149.56,149.83,149.49,149.83,2121.0
2020-07-17 11:55:00,149.84,149.86,149.71,149.79,1300.0,149.84,149.86,149.71,149.79,1300.0
2020-07-17 12:00:00,149.79,150.03,149.79,149.88,3181.0,149.79,150.03,149.79,149.88,3181.0
2020-07-17 12:05:00,149.94,150.09,149.91,149.98,1682.0,149.94,150.09,149.91,149.98,1682.0
2020-07-17 12:10:00,150.05,150.08,149.95,150.02,1138.0,150.05,150.08,149.95,150.02,1138.0
2020-07-17 12:15:00,149.97,150.04,149.93,149.99,2662.0,149.97,150.04,149.93,149.99,2662.0
2020-07-17 12:20:00,149.9,149.9,149.73,149.88,2092.0,149.9,149.9,149.73,149.88,2092.0
2020-07-17 12:25:00,149.9,150.02,149.85,149.89,5651.0,149.9,150.02,149.85,149.89,5651.0
2020-07-17 12:30:00,149.95,149.96,149.72,149.8,2588.0,149.95,149.96,149.72,149.8,2588.0
2020-07-17 12:35:00,149.81,149.99,149.81,149.99,2049.0,149.81,149.99,149.81,149.99,2049.0
2020-07-17 12:40:00,149.98,149.99,149.85,149.85,1300.0,149.98,149.99,149.85,149.85,1300.0
2020-07-17 12:45:00,149.88,150.02,149.85,150.01,2336.0,149.88,150.02,149.85,150.01,2336.0
2020-07-17 12:50:00,149.89,149.92,149.85,149.86,2110.0,149.89,149.92,149.85,149.86,2110.0
2020-07-17 12:55:00,149.91,149.98,149.58,149.69,4330.0,149.91,149.98,149.58,149.69,4330.0
2020-07-17 13:00:00,149.73,149.89,149.69,149.87,3314.0,149.73,149.89,149.69,149.87,3314.0
2020-07-17 13:05:00,149.95,150.08,149.88,150.0,2311.0,149.95,150.08,149.88,150.0,2311.0
2020-07-17 13:10:00,150.0,150.0,149.81,149.82,2652.0,150.0,150.0,149.81,149.82,2652.0
2020-07-17 13:15:00,149.77,149.99,149.65,149.91,8029.0,149.77,149.99,149.65,149.91,8029.0
2020-07-17 13:20:00,149.96,150.21,149.9,150.09,4139.0,149.96,150.21,149.9,150.09,4139.0
2020-07-17 13:25:00,150.06,150.09,150.0,150.05,3244.0,150.06,150.09,150.0,150.05,3244.0
2020-07-17 13:30:00,150.01,150.01,149.89,149.9,1447.0,150.01,150.01,149.89,149.9,1447.0
2020-07-17 13:35:00,149.91,150.03,149.85,150.03,1435.0,149.91,150.03,149.85,150.03,1435.0
2020-07-17 13:40:00,149.97,150.09,149.97,149.97,5007.0,149.97,150.09,149.97,149.97,5007.0
2020-07-17 13:45:00,149.99,150.11,149.99,150.11,1098.0,149.99,150.11,149.99,150.11,1098.0
2020-07-17 13:50:00,150.12,150.13,149.94,149.94,1800.0,150.12,150.13,149.94,149.94,1800.0
2020-07-17 13:55:00,149.97,150.04,149.9,149.98,2567.0,149.97,150.04,149.9,149.98,2567.0
2020-07-17 14:00:00,150.02,150.28,150.01,150.28,10932.0,150.02,150.28,150.01,150.28,10932.0
2020-07-17 14:05:00,150.3,150.33,150.15,150.17,5366.0,150.3,150.33,150.15,150.17,5366.0
2020-07-17 14:10:00,150.22,150.5,150.16,150.45,3443.0,150.22,150.5,150.16,150.45,3443.0
2020-07-17 14:15:00,150.36,150.43,150.33,150.39,1932.0,150.36,150.43,150.33,150.39,1932.0
2020-07-17 14:20:00,150.4,150.5,150.37,150.5,3372.0,150.4,150.5,150.37,150.5,3372.0
2020-07-17 14:25:00,150.5,150.55,150.45,150.52,2342.0,150.5,150.55,150.45,150.52,2342.0
2020-07-17 14:30:00,150.58,150.58,150.33,150.34,2063.0,150.58,150.58,150.33,150.34,2063.0
2020-07-17 14:35:00,150.29,150.54,150.25,150.48,2532.0,150.29,150.54,150.25,150.48,2532.0
2020-07-17 14:40:00,150.5,150.62,150.46,150.54,16344.0,150.5,150.62,150.46,150.54,16344.0
2020-07-17 14:45:00,150.57,150.67,150.54,150.66,2700.0,150.57,150.67,150.54,150.66,2700.0
2020-07-17 14:50:00,150.67,150.91,150.63,150.87,6051.0,150.67,150.91,150.63,150.87,6051.0
2020-07-17 14:55:00,150.87,150.91,150.5,150.52,5189.0,150.87,150.91,150.5,150.52,5189.0
2020-07-17 15:00:00,150.52,150.66,150.34,150.36,8975.0,150.52,150.66,150.34,150.36,8975.0
2020-07-17 15:05:00,150.29,150.59,150.29,150.45,2839.0,150.29,150.59,150.29,150.45,2839.0
2020-07-17 15:10:00,150.42,150.62,150.42,150.62,3852.0,150.42,150.62,150.42,150.62,3852.0
2020-07-17 15:15:00,150.56,150.71,150.47,150.71,3886.0,150.56,150.71,150.47,150.71,3886.0
2020-07-17 15:20:00,150.69,150.69,150.62,150.62,3016.0,150.69,150.69,150.62,150.62,3016.0
2020-07-17 15:25:00,150.65,150.71,150.56,150.56,3474.0,150.65,150.71,150.56,150.56,3474.0
2020-07-17 15:30:00,150.56,150.68,150.56,150.65,3815.0,150.56,150.68,150.56,150.65,3815.0
2020-07-17 15:35:00,150.66,150.82,150.62,150.65,7188.0,150.66,150.82,150.62,150.65,7188.0
2020-07-17 15:40:00,150.66,150.75,150.56,150.62,8904.0,150.66,150.75,150.56,150.62,8904.0
2020-07-17 15:45:00,150.64,150.66,150.52,150.6,8185.0,150.64,150.66,150.52,150.6,8185.0
2020-07-17 15:50:00,150.62,150.62,150.26,150.35,17643.0,150.62,150.62,150.26,150.35,17643.0
2020-07-17 15:55:00,150.36,150.62,150.34,150.52,23272.0,150.36,150.62,150.34,150.52,23272.0
2020-07-20 09:30:00,151.14,152.09,151.14,151.89,18800.0,151.14,152.09,151.14,151.89,18800.0
2020-07-20 09:35:00,152.0,152.0,150.88,151.36,9169.0,152.0,152.0,150.88,151.36,9169.0
2020-07-20 09:40:00,151.33,151.34,150.97,151.2,2543.0,151.33,151.34,150.97,151.2,2543.0
2020-07-20 09:45:00,151.4,152.29,151.39,152.22,6248.0,151.4,152.29,151.39,152.22,6248.0
2020-07-20 09:50:00,152.24,152.92,152.06,152.71,3166.0,152.24,152.92,152.06,152.71,3166.0
2020-07-20 09:55:00,152.91,153.08,152.07,152.14,4228.0,152.91,153.08,152.07,152.14,4228.0
2020-07-20 10:00:00,152.22,152.76,152.13,152.76,10212.0,152.22,152.76,152.13,152.76,10212.0
2020-07-20 10:05:00,152.62,153.15,152.62,152.87,7926.0,152.62,153.15,152.62,152.87,7926.0
2020-07-20 10:10:00,152.68,153.43,152.68,153.15,5299.0,152.68,153.43,152.68,153.15,5299.0
2020-07-20 10:15:00,153.3,153.34,152.85,152.86,12733.0,153.3,153.34,152.85,152.86,12733.0
2020-07-20 10:20:00,152.91,153.27,152.87,153.25,6650.0,152.91,153.27,152.87,153.25,6650.0
2020-07-20 10:25:00,153.28,153.37,153.12,153.36,4065.0,153.28,153.37,153.12,153.36,4065.0
2020-07-20 10:30:00,153.28,153.3,152.93,153.08,7385.0,153.28,153.3,152.93,153.08,7385.0
2020-07-20 10:35:00,153.18,153.48,152.98,153.38,9191.0,153.18,153.48,152.98,153.38,9191.0
2020-07-20 10:40:00,153.37,153.89,153.34,153.34,5795.0,153.37,153.89,153.34,153.34,5795.0
2020-07-20 10:45:00,153.34,153.43,153.23,153.3,4684.0,153.34,153.43,153.23,153.3,4684.0
2020-07-20 10:50:00,153.26,153.26,153.0,153.1,8003.0,153.26,153.26,153.0,153.1,8003.0
2020-07-20 10:55:00,153.16,153.19,152.83,152.91,10398.0,153.16,153.19,152.83,152.91,10398.0
2020-07-20 11:00:00,152.95,153.16,152.89,153.13,10300.0,152.95,153.16,152.89,153.13,10300.0
2020-07-20 11:05:00,153.06,153.31,153.05,153.09,3000.0,153.06,153.31,153.05,153.09,3000.0
2020-07-20 11:10:00,153.0,153.47,152.95,153.42,3604.0,153.0,153.47,152.95,153.42,3604.0
2020-07-20 11:15:00,153.43,153.56,153.06,153.06,3207.0,153.43,153.56,153.06,153.06,3207.0
2020-07-20 11:20:00,153.05,153.14,152.87,153.07,18295.0,153.05,153.14,152.87,153.07,18295.0
2020-07-20 11:25:00,153.06,153.17,153.0,153.17,12414.0,153.06,153.17,153.0,153.17,12414.0
2020-07-20 11:30:00,153.33,153.65,153.32,153.55,4527.0,153.33,153.65,153.32,153.55,4527.0
2020-07-20 11:35:00,153.64,153.71,153.4,153.55,4274.0,153.64,153.71,153.4,153.55,4274.0
2020-07-20 11:40:00,153.56,153.67,153.46,153.67,2400.0,153.56,153.67,153.46,153.67,2400.0
2020-07-20 11:45:00,153.57,153.9,153.57,153.8,5095.0,153.57,153.9,153.57,153.8,5095.0
2020-07-20 11:50:00,153.78,153.93,153.68,153.7,3779.0,153.78,153.93,153.68,153.7,3779.0
2020-07-20 11:55:00,153.77,153.94,153.68,153.84,2742.0,153.77,153.94,153.68,153.84,2742.0
2020-07-20 12:00:00,153.89,153.98,153.75,153.97,2348.0,153.89,153.98,153.75,153.97,2348.0
2020-07-20 12:05:00,153.96,154.2,153.96,154.16,4362.0,153.96,154.2,153.96,154.16,4362.0
2020-07-20 12:10:00,154.16,154.25,153.93,153.95,9951.0,154.16,154.25,153.93,153.95,9951.0
2020-07-20 12:15:00,153.95,154.1,153.84,154.1,1877.0,153.95,154.1,153.84,154.1,1877.0
2020-07-20 12:20:00,154.04,154.08,153.95,154.08,1243.0,154.04,154.08,153.95,154.08,1243.0
2020-07-20 12:25:00,153.96,153.96,153.8,153.9,2546.0,153.96,153.96,153.8,153.9,2546.0
2020-07-20 12:30:00,153.91,153.97,153.73,153.8,2028.0,153.91,153.97,153.73,153.8,2028.0
2020-07-20 12:35:00,153.8,153.9,153.72,153.9,1865.0,153.8,153.9,153.72,153.9,1865.0
2020-07-20 12:40:00,153.86,153.96,153.82,153.95,3862.0,153.86,153.96,153.82,153.95,3862.0
2020-07-20 12:45:00,154.01,154.1,153.94,154.07,3950.0,154.01,154.1,153.94,154.07,3950.0
2020-07-20 12:50:00,154.09,154.37,154.04,154.37,15051.0,154.09,154.37,154.04,154.37,15051.0
2020-07-20 12:55:00,154.37,154.41,154.15,154.15,7309.0,154.37,154.41,154.15,154.15,7309.0
2020-07-20 13:00:00,154.19,154.21,154.0,154.09,5980.0,154.19,154.21,154.0,154.09,5980.0
2020-07-20 13:05:00,154.09,154.25,154.01,154.22,4625.0,154.09,154.25,154.01,154.22,4625.0
2020-07-20 13:10:00,154.28,154.37,154.2,154.33,2925.0,154.28,154.37,154.2,154.33,2925.0
2020-07-20 13:15:00,154.31,154.39,154.12,154.16,3869.0,154.31,154.39,154.12,154.16,3869.0
2020-07-20 13:20:00,154.25,154.57,154.25,154.5,3015.0,154.25,154.57,154.25,154.5,3015.0
2020-07-20 13:25:00,154.47,154.51,154.21,154.29,1800.0,154.47,154.51,154.21,154.29,1800.0
2020-07-20 13:30:00,154.42,154.42,154.18,154.19,2950.0,154.42,154.42,154.18,154.19,2950.0
2020-07-20 13:35:00,154.22,154.23,154.08,154.12,3000.0,154.22,154.23,154.08,154.12,3000.0
2020-07-20 13:40:00,154.26,154.38,154.11,154.14,2759.0,154.26,154.38,154.11,154.14,2759.0
2020-07-20 13:45:00,154.16,154.5,154.12,154.48,2817.0,154.16,154.5,154.12,154.48,2817.0
2020-07-20 13:50:00,154.42,154.47,154.13,154.17,3606.0,154.42,154.47,154.13,154.17,3606.0
2020-07-20 13:55:00,154.23,154.25,153.91,153.95,3488.0,154.23,154.25,153.91,153.95,3488.0
2020-07-20 14:00:00,154.06,154.22,153.99,154.09,2763.0,154.06,154.22,153.99,154.09,2763.0
2020-07-20 14:05:00,154.16,154.21,154.06,154.09,2332.0,154.16,154.21,154.06,154.09,2332.0
2020-07-20 14:10:00,154.08,154.22,154.08,154.15,1000.0,154.08,154.22,154.08,154.15,1000.0
2020-07-20 14:15:00,154.13,154.21,154.08,154.08,1506.0,154.13,154.21,154.08,154.08,1506.0
2020-07-20 14:20:00,154.14,154.28,154.09,154.28,1956.0,154.14,154.28,154.09,154.28,1956.0
2020-07-20 14:25:00,154.32,154.32,153.88,154.08,3209.0,154.32,154.32,153.88,154.08,3209.0
2020-07-20 14:30:00,153.94,154.31,153.94,154.26,1801.0,153.94,154.31,153.94,154.26,1801.0
2020-07-20 14:35:00,154.25,154.25,154.11,154.16,2084.0,154.25,154.25,154.11,154.16,2084.0
2020-07-20 14:40:00,154.19,154.31,154.12,154.16,2066.0,154.19,154.31,154.12,154.16,2066.0
2020-07-20 14:45:00,154.15,154.24,154.05,154.11,2277.0,154.15,154.24,154.05,154.11,2277.0
2020-07-20 14:50:00,154.21,154.21,154.02,154.02,2116.0,154.21,154.21,154.02,154.02,2116.0
2020-07-20 14:55:00,153.97,154.33,153.96,154.26,5234.0,153.97,154.33,153.96,154.26,5234.0
2020-07-20 15:00:00,154.23,154.31,154.13,154.31,2954.0,154.23,154.31,154.13,154.31,2954.0
2020-07-20 15:05:00,154.29,154.3,154.12,154.12,2873.0,154.29,154.3,154.12,154.12,2873.0
2020-07-20 15:10:00,154.22,154.25,154.06,154.22,4437.0,154.22,154.25,154.06,154.22,4437.0
2020-07-20 15:15:00,154.3,154.44,154.13,154.43,6704.0,154.3,154.44,154.13,154.43,6704.0
2020-07-20 15:20:00,154.42,154.5,154.38,154.4,5221.0,154.42,154.5,154.38,154.4,5221.0
2020-07-20 15:25:00,154.39,154.77,154.38,154.69,19016.0,154.39,154.77,154.38,154.69,19016.0
2020-07-20 15:30:00,154.69,154.91,154.68,154.87,11473.0,154.69,154.91,154.68,154.87,11473.0
2020-07-20 15:35:00,154.83,155.17,154.81,155.16,17225.0,154.83,155.17,154.81,155.16,17225.0
2020-07-20 15:40:00,155.18,155.21,154.98,155.13,11902.0,155.18,155.21,154.98,155.13,11902.0
2020-07-20 15:45:00,155.14,155.21,154.61,154.74,22247.0,155.14,155.21,154.61,154.74,22247.0
2020-07-20 15:50:00,154.78,155.14,154.78,154.93,18974.0,154.78,155.14,154.78,154.93,18974.0
2020-07-20 15:55:00,154.93,154.93,154.67,154.7,22057.0,154.93,154.93,154.67,154.7,22057.0
2020-07-21 09:30:00,155.63,156.32,154.83,155.57,38639.0,155.63,156.32,154.83,155.57,38639.0
2020-07-21 09:35:00,155.47,155.47,153.54,153.59,10418.0,155.47,155.47,153.54,153.59,10418.0
2020-07-21 09:40:00,153.29,153.98,152.73,152.75,15256.0,153.29,153.98,152.73,152.75,15256.0
2020-07-21 09:45:00,152.77,153.13,152.45,153.1,27824.0,152.77,153.13,152.45,153.1,27824.0
2020-07-21 09:50:00,153.1,153.94,152.8,153.81,6675.0,153.1,153.94,152.8,153.81,6675.0
2020-07-21 09:55:00,153.9,154.43,153.41,154.28,8004.0,153.9,154.43,153.41,154.28,8004.0
2020-07-21 10:00:00,154.18,154.26,153.53,154.25,8099.0,154.18,154.26,153.53,154.25,8099.0
2020-07-21 10:05:00,154.22,154.41,153.68,153.96,7131.0,154.22,154.41,153.68,153.96,7131.0
2020-07-21 10:10:00,153.9,154.28,153.6,154.28,4434.0,153.9,154.28,153.6,154.28,4434.0
2020-07-21 10:15:00,154.36,155.0,154.36,154.91,4111.0,154.36,155.0,154.36,154.91,4111.0
2020-07-21 10:20:00,154.87,155.05,154.56,154.63,6305.0,154.87,155.05,154.56,154.63,6305.0
2020-07-21 10:25:00,154.56,154.72,154.17,154.36,4682.0,154.56,154.72,154.17,154.36,4682.0
2020-07-21 10:30:00,154.42,154.89,154.35,154.52,6598.0,154.42,154.89,154.35,154.52,6598.0
2020-07-21 10:35:00,154.55,154.65,154.08,154.08,4170.0,154.55,154.65,154.08,154.08,4170.0
2020-07-21 10:40:00,154.18,154.32,153.78,153.89,5957.0,154.18,154.32,153.78,153.89,5957.0
2020-07-21 10:45:00,153.84,154.18,153.74,153.84,5605.0,153.84,154.18,153.74,153.84,5605.0
2020-07-21 10:50:00,153.94,154.47,153.94,154.47,5314.0,153.94,154.47,153.94,154.47,5314.0
2020-07-21 10:55:00,154.41,154.52,154.04,154.28,7330.0,154.41,154.52,154.04,154.28,7330.0
2020-07-21 11:00:00,154.35,154.55,154.2,154.43,5603.0,154.35,154.55,154.2,154.43,5603.0
2020-07-21 11:05:00,154.36,154.36,153.83,153.84,3742.0,154.36,154.36,153.83,153.84,3742.0
2020-07-21 11:10:00,153.88,154.03,153.37,154.03,5883.0,153.88,154.03,153.37,154.03,5883.0
2020-07-21 11:15:00,153.92,154.23,153.92,153.98,2673.0,153.92,154.23,153.92,153.98,2673.0
2020-07-21 11:20:00,153.83,154.04,153.69,153.95,5780.0,153.83,154.04,153.69,153.95,5780.0
2020-07-21 11:25:00,153.91,154.0,153.46,153.72,5733.0,153.91,154.0,153.46,153.72,5733.0
2020-07-21 11:30:00,153.75,153.95,153.69,153.88,4250.0,153.75,153.95,153.69,153.88,4250.0
2020-07-21 11:35:00,153.89,153.89,153.54,153.65,5576.0,153.89,153.89,153.54,153.65,5576.0
2020-07-21 11:40:00,153.49,153.93,153.46,153.69,3498.0,153.49,153.93,153.46,153.69,3498.0
2020-07-21 11:45:00,153.75,153.75,153.22,153.24,2986.0,153.75,153.75,153.22,153.24,2986.0
2020-07-21 11:50:00,153.2,153.29,152.88,153.09,4009.0,153.2,153.29,152.88,153.09,4009.0
2020-07-21 11:55:00,153.2,153.61,153.16,153.61,9854.0,153.2,153.61,153.16,153.61,9854.0
2020-07-21 12:00:00,153.51,153.56,153.36,153.56,11558.0,153.51,153.56,153.36,153.56,11558.0
2020-07-21 12:05:00,153.61,153.66,153.24,153.33,2378.0,153.61,153.66,153.24,153.33,2378.0
2020-07-21 12:10:00,153.34,153.65,153.34,153.59,4072.0,153.34,153.65,153.34,153.59,4072.0
2020-07-21 12:15:00,153.61,153.7,153.47,153.48,1100.0,153.61,153.7,153.47,153.48,1100.0
2020-07-21 12:20:00,153.51,153.9,153.47,153.76,3218.0,153.51,153.9,153.47,153.76,3218.0
2020-07-21 12:25:00,153.65,153.82,153.65,153.8,3973.0,153.65,153.82,153.65,153.8,3973.0
2020-07-21 12:30:00,153.73,153.77,153.46,153.46,4638.0,153.73,153.77,153.46,153.46,4638.0
2020-07-21 12:35:00,153.5,153.51,153.25,153.26,3847.0,153.5,153.51,153.25,153.26,3847.0
2020-07-21 12:40:00,153.28,153.55,153.04,153.55,3533.0,153.28,153.55,153.04,153.55,3533.0
2020-07-21 12:45:00,153.65,153.68,153.29,153.36,3075.0,153.65,153.68,153.29,153.36,3075.0
2020-07-21 12:50:00,153.37,153.54,153.3,153.35,2037.0,153.37,153.54,153.3,153.35,2037.0
2020-07-21 12:55:00,153.49,153.58,153.37,153.58,2547.0,153.49,153.58,153.37,153.58,2547.0
2020-07-21 13:00:00,153.56,153.57,153.4,153.41,2234.0,153.56,153.57,153.4,153.41,2234.0
2020-07-21 13:05:00,153.39,153.57,153.34,153.34,4947.0,153.39,153.57,153.34,153.34,4947.0
2020-07-21 13:10:00,153.3,153.5,153.3,153.4,3249.0,153.3,153.5,153.3,153.4,3249.0
2020-07-21 13:15:00,153.43,153.61,153.28,153.61,5386.0,153.43,153.61,153.28,153.61,5386.0
2020-07-21 13:20:00,153.55,153.61,153.24,153.32,2683.0,153.55,153.61,153.24,153.32,2683.0
2020-07-21 13:25:00,153.32,153.72,153.32,153.67,2657.0,153.32,153.72,153.32,153.67,2657.0
2020-07-21 13:30:00,153.75,153.9,153.75,153.9,2492.0,153.75,153.9,153.75,153.9,2492.0
2020-07-21 13:35:00,153.94,154.0,153.77,153.82,2092.0,153.94,154.0,153.77,153.82,2092.0
2020-07-21 13:40:00,153.74,153.9,153.74,153.84,2066.0,153.74,153.9,153.74,153.84,2066.0
2020-07-21 13:45:00,153.86,154.17,153.86,154.16,1423.0,153.86,154.17,153.86,154.16,1423.0
2020-07-21 13:50:00,154.15,154.4,154.14,154.26,3646.0,154.15,154.4,154.14,154.26,3646.0
2020-07-21 13:55:00,154.12,154.2,154.06,154.2,1814.0,154.12,154.2,154.06,154.2,1814.0
2020-07-21 14:00:00,154.11,154.19,154.0,154.19,2436.0,154.11,154.19,154.0,154.19,2436.0
2020-07-21 14:05:00,154.08,154.29,154.07,154.29,2078.0,154.08,154.29,154.07,154.29,2078.0
2020-07-21 14:10:00,154.41,154.41,154.16,154.26,1904.0,154.41,154.41,154.16,154.26,1904.0
2020-07-21 14:15:00,154.28,154.31,154.09,154.09,3298.0,154.28,154.31,154.09,154.09,3298.0
2020-07-21 14:20:00,154.14,154.27,154.1,154.13,2962.0,154.14,154.27,154.1,154.13,2962.0
2020-07-21 14:25:00,154.12,154.38,154.11,154.23,2540.0,154.12,154.38,154.11,154.23,2540.0
2020-07-21 14:30:00,154.28,154.36,154.12,154.24,3718.0,154.28,154.36,154.12,154.24,3718.0
2020-07-21 14:35:00,154.29,154.29,154.12,154.19,700.0,154.29,154.29,154.12,154.19,700.0
2020-07-21 14:40:00,154.19,154.25,153.81,153.83,4255.0,154.19,154.25,153.81,153.83,4255.0
2020-07-21 14:45:00,153.89,153.92,153.83,153.88,1878.0,153.89,153.92,153.83,153.88,1878.0
2020-07-21 14:50:00,153.83,154.1,153.57,154.1,4223.0,153.83,154.1,153.57,154.1,4223.0
2020-07-21 14:55:00,154.1,154.15,153.94,153.98,3319.0,154.1,154.15,153.94,153.98,3319.0
2020-07-21 15:00:00,153.91,154.36,153.91,154.28,7382.0,153.91,154.36,153.91,154.28,7382.0
2020-07-21 15:05:00,154.26,154.37,153.98,153.98,2151.0,154.26,154.37,153.98,153.98,2151.0
2020-07-21 15:10:00,153.94,153.99,153.63,153.67,7038.0,153.94,153.99,153.63,153.67,7038.0
2020-07-21 15:15:00,153.57,153.61,153.35,153.35,3475.0,153.57,153.61,153.35,153.35,3475.0
2020-07-21 15:20:00,153.34,153.55,153.19,153.36,2812.0,153.34,153.55,153.19,153.36,2812.0
2020-07-21 15:25:00,153.42,153.54,153.26,153.29,4710.0,153.42,153.54,153.26,153.29,4710.0
2020-07-21 15:30:00,153.38,153.46,153.12,153.12,5094.0,153.38,153.46,153.12,153.12,5094.0
2020-07-21 15:35:00,153.21,153.21,152.89,153.05,5029.0,153.21,153.21,152.89,153.05,5029.0
2020-07-21 15:40:00,153.02,153.25,153.01,153.25,4751.0,153.02,153.25,153.01,153.25,4751.0
2020-07-21 15:45:00,153.2,153.41,153.19,153.34,6196.0,153.2,153.41,153.19,153.34,6196.0
2020-07-21 15:50:00,153.24,153.24,152.61,152.9,18443.0,153.24,153.24,152.61,152.9,18443.0
2020-07-21 15:55:00,152.93,153.19,152.85,153.06,28175.0,152.93,153.19,152.85,153.06,28175.0
2020-07-22 09:30:00,153.58,154.55,153.24,154.44,13992.0,153.58,154.55,153.24,154.44,13992.0
2020-07-22 09:35:00,154.4,154.4,154.06,154.2,5668.0,154.4,154.4,154.06,154.2,5668.0
2020-07-22 09:40:00,154.21,154.44,153.79,154.05,8750.0,154.21,154.44,153.79,154.05,8750.0
2020-07-22 09:45:00,153.94,154.19,153.84,153.95,9156.0,153.94,154.19,153.84,153.95,9156.0
2020-07-22 09:50:00,154.03,154.48,154.0,154.44,3551.0,154.03,154.48,154.0,154.44,3551.0
2020-07-22 09:55:00,154.49,154.75,154.21,154.21,3143.0,154.49,154.75,154.21,154.21,3143.0
2020-07-22 10:00:00,154.4,154.97,154.4,154.97,4776.0,154.4,154.97,154.4,154.97,4776.0
2020-07-22 10:05:00,154.77,154.94,154.32,154.32,2635.0,154.77,154.94,154.32,154.32,2635.0
2020-07-22 10:10:00,154.53,154.72,154.39,154.63,2700.0,154.53,154.72,154.39,154.63,2700.0
2020-07-22 10:15:00,154.5,154.89,154.49,154.78,2199.0,154.5,154.89,154.49,154.78,2199.0
2020-07-22 10:20:00,154.52,154.52,154.0,154.21,2303.0,154.52,154.52,154.0,154.21,2303.0
2020-07-22 10:25:00,154.25,154.56,154.19,154.32,5993.0,154.25,154.56,154.19,154.32,5993.0
2020-07-22 10:30:00,154.25,154.52,154.16,154.42,4613.0,154.25,154.52,154.16,154.42,4613.0
2020-07-22 10:35:00,154.26,154.39,154.17,154.39,7966.0,154.26,154.39,154.17,154.39,7966.0
2020-07-22 10:40:00,154.42,154.42,154.2,154.25,7173.0,154.42,154.42,154.2,154.25,7173.0
2020-07-22 10:45:00,154.22,154.25,153.54,153.54,10762.0,154.22,154.25,153.54,153.54,10762.0
2020-07-22 10:50:00,153.78,153.81,153.39,153.39,1800.0,153.78,153.81,153.39,153.39,1800.0
2020-07-22 10:55:00,153.57,153.61,153.41,153.41,3099.0,153.57,153.61,153.41,153.41,3099.0
2020-07-22 11:00:00,153.43,153.77,153.42,153.77,2980.0,153.43,153.77,153.42,153.77,2980.0
2020-07-22 11:05:00,153.68,153.68,153.42,153.47,1200.0,153.68,153.68,153.42,153.47,1200.0
2020-07-22 11:10:00,153.5,153.59,153.19,153.19,4968.0,153.5,153.59,153.19,153.19,4968.0
2020-07-22 11:15:00,153.09,153.43,153.09,153.43,2847.0,153.09,153.43,153.09,153.43,2847.0
2020-07-22 11:20:00,153.28,153.72,153.12,153.72,3891.0,153.28,153.72,153.12,153.72,3891.0
2020-07-22 11:25:00,153.79,154.27,153.79,154.16,2925.0,153.79,154.27,153.79,154.16,2925.0
2020-07-22 11:30:00,154.18,154.53,154.18,154.35,3253.0,154.18,154.53,154.18,154.35,3253.0
2020-07-22 11:35:00,154.44,154.65,154.43,154.65,4400.0,154.44,154.65,154.43,154.65,4400.0
2020-07-22 11:40:00,154.73,154.78,154.59,154.71,3500.0,154.73,154.78,154.59,154.71,3500.0
2020-07-22 11:45:00,154.69,154.69,154.44,154.45,3154.0,154.69,154.69,154.44,154.45,3154.0
2020-07-22 11:50:00,154.44,154.45,154.31,154.44,1040.0,154.44,154.45,154.31,154.44,1040.0
2020-07-22 11:55:00,154.47,154.51,154.35,154.36,2587.0,154.47,154.51,154.35,154.36,2587.0
2020-07-22 12:00:00,154.5,154.5,153.83,153.83,4545.0,154.5,154.5,153.83,153.83,4545.0
2020-07-22 12:05:00,153.88,153.97,153.81,153.82,5000.0,153.88,153.97,153.81,153.82,5000.0
2020-07-22 12:10:00,153.97,154.35,153.89,154.32,5131.0,153.97,154.35,153.89,154.32,5131.0
2020-07-22 12:15:00,154.35,154.72,154.35,154.62,5365.0,154.35,154.72,154.35,154.62,5365.0
2020-07-22 12:20:00,154.62,154.8,154.5,154.57,2000.0,154.62,154.8,154.5,154.57,2000.0
2020-07-22 12:25:00,154.57,154.89,154.57,154.86,1901.0,154.57,154.89,154.57,154.86,1901.0
2020-07-22 12:30:00,154.88,154.9,154.71,154.77,1900.0,154.88,154.9,154.71,154.77,1900.0
2020-07-22 12:35:00,154.8,155.1,154.79,155.03,7513.0,154.8,155.1,154.79,155.03,7513.0
2020-07-22 12:40:00,155.08,155.38,154.98,155.38,18244.0,155.08,155.38,154.98,155.38,18244.0
2020-07-22 12:45:00,155.34,155.48,155.33,155.34,3500.0,155.34,155.48,155.33,155.34,3500.0
2020-07-22 12:50:00,155.34,155.39,154.18,154.32,28837.0,155.34,155.39,154.18,154.32,28837.0
2020-07-22 12:55:00,154.36,154.4,154.21,154.21,2953.0,154.36,154.4,154.21,154.21,2953.0
2020-07-22 13:00:00,154.28,154.37,154.24,154.37,1445.0,154.28,154.37,154.24,154.37,1445.0
2020-07-22 13:05:00,154.38,154.38,153.88,153.94,11595.0,154.38,154.38,153.88,153.94,11595.0
2020-07-22 13:10:00,153.98,154.08,153.68,153.93,10870.0,153.98,154.08,153.68,153.93,10870.0
2020-07-22 13:15:00,153.88,154.08,153.56,154.08,11800.0,153.88,154.08,153.56,154.08,11800.0
2020-07-22 13:20:00,154.24,154.3,154.16,154.16,2724.0,154.24,154.3,154.16,154.16,2724.0
2020-07-22 13:25:00,154.08,154.08,153.75,154.0,4097.0,154.08,154.08,153.75,154.0,4097.0
2020-07-22 13:30:00,154.13,154.14,153.84,153.92,5558.0,154.13,154.14,153.84,153.92,5558.0
2020-07-22 13:35:00,153.93,154.14,153.93,154.14,1963.0,153.93,154.14,153.93,154.14,1963.0
2020-07-22 13:40:00,154.11,154.36,154.02,154.36,4700.0,154.11,154.36,154.02,154.36,4700.0
2020-07-22 13:45:00,154.33,154.33,153.92,153.92,3297.0,154.33,154.33,153.92,153.92,3297.0
2020-07-22 13:50:00,153.93,153.99,153.73,153.84,1877.0,153.93,153.99,153.73,153.84,1877.0
2020-07-22 13:55:00,153.83,153.83,153.39,153.53,7962.0,153.83,153.83,153.39,153.53,7962.0
2020-07-22 14:00:00,153.55,153.94,153.55,153.81,3429.0,153.55,153.94,153.55,153.81,3429.0
2020-07-22 14:05:00,153.79,153.83,153.71,153.79,3200.0,153.79,153.83,153.71,153.79,3200.0
2020-07-22 14:10:00,153.79,153.85,153.75,153.78,2451.0,153.79,153.85,153.75,153.78,2451.0
2020-07-22 14:15:00,153.74,153.91,153.73,153.84,2402.0,153.74,153.91,153.73,153.84,2402.0
2020-07-22 14:20:00,153.77,153.83,153.7,153.72,1904.0,153.77,153.83,153.7,153.72,1904.0
2020-07-22 14:25:00,153.76,153.93,153.76,153.92,2662.0,153.76,153.93,153.76,153.92,2662.0
2020-07-22 14:30:00,153.91,153.94,153.77,153.78,2153.0,153.91,153.94,153.77,153.78,2153.0
2020-07-22 14:35:00,153.85,153.95,153.8,153.94,2521.0,153.85,153.95,153.8,153.94,2521.0
2020-07-22 14:40:00,153.92,153.99,153.92,153.94,2765.0,153.92,153.99,153.92,153.94,2765.0
2020-07-22 14:45:00,153.9,153.94,153.86,153.9,2082.0,153.9,153.94,153.86,153.9,2082.0
2020-07-22 14:50:00,153.92,153.92,153.83,153.83,1026.0,153.92,153.92,153.83,153.83,1026.0
2020-07-22 14:55:00,153.83,153.83,153.67,153.67,2436.0,153.83,153.83,153.67,153.67,2436.0
2020-07-22 15:00:00,153.68,153.83,153.65,153.75,1545.0,153.68,153.83,153.65,153.75,1545.0
2020-07-22 15:05:00,153.73,153.79,153.64,153.79,2998.0,153.73,153.79,153.64,153.79,2998.0
2020-07-22 15:10:00,153.8,154.26,153.74,154.19,6240.0,153.8,154.26,153.74,154.19,6240.0
2020-07-22 15:15:00,154.18,154.24,154.11,154.11,2283.0,154.18,154.24,154.11,154.11,2283.0
2020-07-22 15:20:00,154.07,154.16,153.95,154.05,2700.0,154.07,154.16,153.95,154.05,2700.0
2020-07-22 15:25:00,154.11,154.11,153.87,153.87,1670.0,154.11,154.11,153.87,153.87,1670.0
2020-07-22 15:30:00,153.9,154.14,153.85,153.9,4616.0,153.9,154.14,153.85,153.9,4616.0
2020-07-22 15:35:00,153.85,154.16,153.84,154.16,2868.0,153.85,154.16,153.84,154.16,2868.0
2020-07-22 15:40:00,154.21,154.28,153.96,154.02,9808.0,154.21,154.28,153.96,154.02,9808.0
2020-07-22 15:45:00,154.05,154.24,154.05,154.2,12563.0,154.05,154.24,154.05,154.2,12563.0
2020-07-22 15:50:00,154.22,154.31,153.78,153.78,25999.0,154.22,154.31,153.78,153.78,25999.0
2020-07-22 15:55:00,153.82,154.16,153.82,154.05,26327.0,153.82,154.16,153.82,154.05,26327.0
2020-07-23 09:30:00,155.51,155.88,154.73,154.86,23979.0,155.51,155.88,154.73,154.86,23979.0
2020-07-23 09:35:00,155.06,155.06,154.1,154.19,23906.0,155.06,155.06,154.1,154.19,23906.0
2020-07-23 09:40:00,154.25,154.54,153.61,153.67,20751.0,154.25,154.54,153.61,153.67,20751.0
2020-07-23 09:45:00,153.78,154.65,153.65,154.65,7492.0,153.78,154.65,153.65,154.65,7492.0
2020-07-23 09:50:00,154.65,155.11,154.54,154.79,4584.0,154.65,155.11,154.54,154.79,4584.0
2020-07-23 09:55:00,154.6,154.78,154.48,154.61,3288.0,154.6,154.78,154.48,154.61,3288.0
2020-07-23 10:00:00,154.53,154.66,154.15,154.22,7740.0,154.53,154.66,154.15,154.22,7740.0
2020-07-23 10:05:00,154.22,154.6,154.08,154.55,8749.0,154.22,154.6,154.08,154.55,8749.0
2020-07-23 10:10:00,154.56,154.62,153.82,153.82,5450.0,154.56,154.62,153.82,153.82,5450.0
2020-07-23 10:15:00,153.81,154.17,153.51,153.61,12152.0,153.81,154.17,153.51,153.61,12152.0
2020-07-23 10:20:00,153.65,153.78,153.46,153.66,6239.0,153.65,153.78,153.46,153.66,6239.0
2020-07-23 10:25:00,153.88,154.12,153.66,154.12,4275.0,153.88,154.12,153.66,154.12,4275.0
2020-07-23 10:30:00,154.06,154.21,154.05,154.11,6000.0,154.06,154.21,154.05,154.11,6000.0
2020-07-23 10:35:00,154.19,155.06,154.18,154.86,5436.0,154.19,155.06,154.18,154.86,5436.0
2020-07-23 10:40:00,154.97,155.16,154.92,155.02,3240.0,154.97,155.16,154.92,155.02,3240.0
2020-07-23 10:45:00,154.92,155.29,154.92,155.2,16285.0,154.92,155.29,154.92,155.2,16285.0
2020-07-23 10:50:00,155.16,155.24,154.79,154.94,5800.0,155.16,155.24,154.79,154.94,5800.0
2020-07-23 10:55:00,155.0,155.14,154.97,154.97,2676.0,155.0,155.14,154.97,154.97,2676.0
2020-07-23 11:00:00,155.0,155.35,154.79,154.91,10825.0,155.0,155.35,154.79,154.91,10825.0
2020-07-23 11:05:00,154.92,154.93,154.59,154.76,3099.0,154.92,154.93,154.59,154.76,3099.0
2020-07-23 11:10:00,154.84,155.1,154.7,155.09,7200.0,154.84,155.1,154.7,155.09,7200.0
2020-07-23 11:15:00,155.05,155.06,154.77,154.88,4965.0,155.05,155.06,154.77,154.88,4965.0
2020-07-23 11:20:00,154.88,154.89,154.39,154.39,5692.0,154.88,154.89,154.39,154.39,5692.0
2020-07-23 11:25:00,154.45,154.59,154.39,154.4,4035.0,154.45,154.59,154.39,154.4,4035.0
2020-07-23 11:30:00,154.44,154.71,154.24,154.71,7432.0,154.44,154.71,154.24,154.71,7432.0
2020-07-23 11:35:00,154.71,154.9,154.67,154.88,3491.0,154.71,154.9,154.67,154.88,3491.0
2020-07-23 11:40:00,154.8,154.8,154.56,154.66,1961.0,154.8,154.8,154.56,154.66,1961.0
2020-07-23 11:45:00,154.56,154.61,154.5,154.59,2100.0,154.56,154.61,154.5,154.59,2100.0
2020-07-23 11:50:00,154.58,154.58,154.3,154.31,2500.0,154.58,154.58,154.3,154.31,2500.0
2020-07-23 11:55:00,154.34,154.4,154.15,154.22,3838.0,154.34,154.4,154.15,154.22,3838.0
2020-07-23 12:00:00,154.19,154.2,153.81,153.84,3272.0,154.19,154.2,153.81,153.84,3272.0
2020-07-23 12:05:00,153.9,154.04,153.81,153.85,2476.0,153.9,154.04,153.81,153.85,2476.0
2020-07-23 12:10:00,153.82,153.9,153.66,153.85,5904.0,153.82,153.9,153.66,153.85,5904.0
2020-07-23 12:15:00,153.81,153.81,153.43,153.43,6440.0,153.81,153.81,153.43,153.43,6440.0
2020-07-23 12:20:00,153.38,153.49,153.23,153.24,4137.0,153.38,153.49,153.23,153.24,4137.0
2020-07-23 12:25:00,153.25,153.41,153.2,153.27,2373.0,153.25,153.41,153.2,153.27,2373.0
2020-07-23 12:30:00,153.35,153.35,153.17,153.18,2915.0,153.35,153.35,153.17,153.18,2915.0
2020-07-23 12:35:00,153.12,153.15,152.83,152.94,4352.0,153.12,153.15,152.83,152.94,4352.0
2020-07-23 12:40:00,152.96,153.26,152.96,153.18,3850.0,152.96,153.26,152.96,153.18,3850.0
2020-07-23 12:45:00,153.14,153.18,152.95,152.96,1500.0,153.14,153.18,152.95,152.96,1500.0
2020-07-23 12:50:00,153.0,153.0,152.5,152.56,1960.0,153.0,153.0,152.5,152.56,1960.0
2020-07-23 12:55:00,152.72,153.28,152.72,153.0,5628.0,152.72,153.28,152.72,153.0,5628.0
2020-07-23 13:00:00,153.12,153.33,153.09,153.33,2232.0,153.12,153.33,153.09,153.33,2232.0
2020-07-23 13:05:00,153.29,153.55,153.28,153.36,3689.0,153.29,153.55,153.28,153.36,3689.0
2020-07-23 13:10:00,153.36,153.45,153.19,153.25,4821.0,153.36,153.45,153.19,153.25,4821.0
2020-07-23 13:15:00,153.25,153.26,152.89,152.9,4033.0,153.25,153.26,152.89,152.9,4033.0
2020-07-23 13:20:00,152.93,152.93,152.35,152.53,4982.0,152.93,152.93,152.35,152.53,4982.0
2020-07-23 13:25:00,152.58,152.71,152.5,152.67,3174.0,152.58,152.71,152.5,152.67,3174.0
2020-07-23 13:30:00,152.65,152.74,152.24,152.24,3500.0,152.65,152.74,152.24,152.24,3500.0
2020-07-23 13:35:00,152.31,152.58,152.29,152.55,6724.0,152.31,152.58,152.29,152.55,6724.0
2020-07-23 13:40:00,152.56,152.56,152.01,152.27,4676.0,152.56,152.56,152.01,152.27,4676.0
2020-07-23 13:45:00,152.32,152.5,151.7,151.85,5176.0,152.32,152.5,151.7,151.85,5176.0
2020-07-23 13:50:00,151.8,151.99,151.77,151.85,3600.0,151.8,151.99,151.77,151.85,3600.0
2020-07-23 13:55:00,151.82,152.02,151.64,151.92,3585.0,151.82,152.02,151.64,151.92,3585.0
2020-07-23 14:00:00,151.98,152.03,151.55,151.69,4213.0,151.98,152.03,151.55,151.69,4213.0
2020-07-23 14:05:00,151.69,151.97,151.66,151.77,7530.0,151.69,151.97,151.66,151.77,7530.0
2020-07-23 14:10:00,151.63,151.67,151.31,151.61,7147.0,151.63,151.67,151.31,151.61,7147.0
2020-07-23 14:15:00,151.63,151.93,151.3,151.86,4118.0,151.63,151.93,151.3,151.86,4118.0
2020-07-23 14:20:00,151.79,152.06,151.74,152.06,3100.0,151.79,152.06,151.74,152.06,3100.0
2020-07-23 14:25:00,152.09,152.28,152.03,152.04,5281.0,152.09,152.28,152.03,152.04,5281.0
2020-07-23 14:30:00,152.03,152.11,151.81,152.08,7275.0,152.03,152.11,151.81,152.08,7275.0
2020-07-23 14:35:00,152.04,152.04,151.19,151.19,6090.0,152.04,152.04,151.19,151.19,6090.0
2020-07-23 14:40:00,151.19,151.53,151.17,151.45,9441.0,151.19,151.53,151.17,151.45,9441.0
2020-07-23 14:45:00,151.37,151.66,151.35,151.66,6911.0,151.37,151.66,151.35,151.66,6911.0
2020-07-23 14:50:00,151.6,151.85,151.59,151.59,6765.0,151.6,151.85,151.59,151.59,6765.0
2020-07-23 14:55:00,151.58,151.66,151.46,151.58,6693.0,151.58,151.66,151.46,151.58,6693.0
2020-07-23 15:00:00,151.67,151.75,151.51,151.6,3769.0,151.67,151.75,151.51,151.6,3769.0
2020-07-23 15:05:00,151.63,151.76,151.33,151.41,3380.0,151.63,151.76,151.33,151.41,3380.0
2020-07-23 15:10:00,151.41,151.45,151.25,151.37,5962.0,151.41,151.45,151.25,151.37,5962.0
2020-07-23 15:15:00,151.27,151.75,151.27,151.62,4919.0,151.27,151.75,151.27,151.62,4919.0
2020-07-23 15:20:00,151.64,151.84,151.41,151.47,5978.0,151.64,151.84,151.41,151.47,5978.0
2020-07-23 15:25:00,151.42,151.48,151.25,151.35,5705.0,151.42,151.48,151.25,151.35,5705.0
2020-07-23 15:30:00,151.31,151.61,151.11,151.61,5973.0,151.31,151.61,151.11,151.61,5973.0
2020-07-23 15:35:00,151.59,151.88,151.36,151.58,6444.0,151.59,151.88,151.36,151.58,6444.0
2020-07-23 15:40:00,151.56,151.87,151.49,151.61,8184.0,151.56,151.87,151.49,151.61,8184.0
2020-07-23 15:45:00,151.62,151.71,151.5,151.56,10130.0,151.62,151.71,151.5,151.56,10130.0
2020-07-23 15:50:00,151.26,151.33,151.02,151.32,23483.0,151.26,151.33,151.02,151.32,23483.0
2020-07-23 15:55:00,151.34,151.56,151.17,151.5,29596.0,151.34,151.56,151.17,151.5,29596.0
2020-07-24 09:30:00,150.04,150.54,149.28,150.23,18751.0,150.04,150.54,149.28,150.23,18751.0
2020-07-24 09:35:00,149.81,150.54,148.88,149.17,8294.0,149.81,150.54,148.88,149.17,8294.0
2020-07-24 09:40:00,149.53,150.12,149.16,150.08,3540.0,149.53,150.12,149.16,150.08,3540.0
2020-07-24 09:45:00,150.08,150.14,149.53,149.55,5256.0,150.08,150.14,149.53,149.55,5256.0
2020-07-24 09:50:00,149.42,149.7,149.16,149.56,7975.0,149.42,149.7,149.16,149.56,7975.0
2020-07-24 09:55:00,149.63,150.21,149.54,150.08,6259.0,149.63,150.21,149.54,150.08,6259.0
2020-07-24 10:00:00,150.17,150.46,149.94,150.42,7030.0,150.17,150.46,149.94,150.42,7030.0
2020-07-24 10:05:00,150.19,150.73,150.19,150.73,3019.0,150.19,150.73,150.19,150.73,3019.0
2020-07-24 10:10:00,150.62,150.77,150.44,150.64,16330.0,150.62,150.77,150.44,150.64,16330.0
2020-07-24 10:15:00,150.72,151.18,150.7,151.05,3169.0,150.72,151.18,150.7,151.05,3169.0
2020-07-24 10:20:00,151.27,151.54,151.23,151.54,3667.0,151.27,151.54,151.23,151.54,3667.0
2020-07-24 10:25:00,151.53,151.91,151.3,151.84,18983.0,151.53,151.91,151.3,151.84,18983.0
2020-07-24 10:30:00,151.85,152.8,151.74,152.5,42498.0,151.85,152.8,151.74,152.5,42498.0
2020-07-24 10:35:00,152.63,153.19,152.41,153.14,39612.0,152.63,153.19,152.41,153.14,39612.0
2020-07-24 10:40:00,153.16,153.7,153.0,153.59,25732.0,153.16,153.7,153.0,153.59,25732.0
2020-07-24 10:45:00,153.61,154.03,153.49,153.91,22793.0,153.61,154.03,153.49,153.91,22793.0
2020-07-24 10:50:00,153.85,154.73,153.85,154.71,14437.0,153.85,154.73,153.85,154.71,14437.0
2020-07-24 10:55:00,154.68,155.23,154.55,154.91,18970.0,154.68,155.23,154.55,154.91,18970.0
2020-07-24 11:00:00,154.98,155.19,154.79,154.85,13920.0,154.98,155.19,154.79,154.85,13920.0
2020-07-24 11:05:00,154.91,155.02,154.54,154.94,15493.0,154.91,155.02,154.54,154.94,15493.0
2020-07-24 11:10:00,154.96,155.41,154.94,155.28,15989.0,154.96,155.41,154.94,155.28,15989.0
2020-07-24 11:15:00,155.29,155.48,153.32,155.17,29763.0,155.29,155.48,153.32,155.17,29763.0
2020-07-24 11:20:00,155.29,155.76,155.29,155.74,9166.0,155.29,155.76,155.29,155.74,9166.0
2020-07-24 11:25:00,155.88,156.13,155.73,155.86,11330.0,155.88,156.13,155.73,155.86,11330.0
2020-07-24 11:30:00,155.91,156.03,155.57,155.84,9695.0,155.91,156.03,155.57,155.84,9695.0
2020-07-24 11:35:00,155.82,155.94,155.64,155.68,9109.0,155.82,155.94,155.64,155.68,9109.0
2020-07-24 11:40:00,155.72,156.44,155.72,156.2,10803.0,155.72,156.44,155.72,156.2,10803.0
2020-07-24 11:45:00,156.26,156.38,155.94,155.94,7345.0,156.26,156.38,155.94,155.94,7345.0
2020-07-24 11:50:00,155.89,156.14,155.34,155.45,8527.0,155.89,156.14,155.34,155.45,8527.0
2020-07-24 11:55:00,155.41,156.68,155.41,156.65,29209.0,155.41,156.68,155.41,156.65,29209.0
2020-07-24 12:00:00,156.6,156.64,156.02,156.07,33194.0,156.6,156.64,156.02,156.07,33194.0
2020-07-24 12:05:00,156.06,156.21,155.54,155.85,18886.0,156.06,156.21,155.54,155.85,18886.0
2020-07-24 12:10:00,155.85,156.08,155.51,155.61,18659.0,155.85,156.08,155.51,155.61,18659.0
2020-07-24 12:15:00,155.49,155.74,155.42,155.56,18454.0,155.49,155.74,155.42,155.56,18454.0
2020-07-24 12:20:00,155.55,155.8,155.47,155.59,10864.0,155.55,155.8,155.47,155.59,10864.0
2020-07-24 12:25:00,155.59,155.93,155.56,155.92,6255.0,155.59,155.93,155.56,155.92,6255.0
2020-07-24 12:30:00,155.8,155.86,155.6,155.73,9143.0,155.8,155.86,155.6,155.73,9143.0
2020-07-24 12:35:00,155.68,156.0,155.63,155.95,8666.0,155.68,156.0,155.63,155.95,8666.0
2020-07-24 12:40:00,155.91,155.91,155.5,155.76,17221.0,155.91,155.91,155.5,155.76,17221.0
2020-07-24 12:45:00,155.8,156.05,155.65,155.92,10249.0,155.8,156.05,155.65,155.92,10249.0
2020-07-24 12:50:00,155.82,155.94,155.56,155.74,8123.0,155.82,155.94,155.56,155.74,8123.0
2020-07-24 12:55:00,155.71,155.98,155.59,155.92,6652.0,155.71,155.98,155.59,155.92,6652.0
2020-07-24 13:00:00,155.91,156.19,155.88,156.01,12531.0,155.91,156.19,155.88,156.01,12531.0
2020-07-24 13:05:00,155.97,156.05,155.49,155.8,16949.0,155.97,156.05,155.49,155.8,16949.0
2020-07-24 13:10:00,155.7,155.74,155.11,155.14,9732.0,155.7,155.74,155.11,155.14,9732.0
2020-07-24 13:15:00,155.12,155.2,154.94,155.12,10924.0,155.12,155.2,154.94,155.12,10924.0
2020-07-24 13:20:00,155.19,155.29,154.82,154.88,8351.0,155.19,155.29,154.82,154.88,8351.0
2020-07-24 13:25:00,154.94,155.5,154.94,155.47,10914.0,154.94,155.5,154.94,155.47,10914.0
2020-07-24 13:30:00,155.42,155.6,154.84,154.9,6959.0,155.42,155.6,154.84,154.9,6959.0
2020-07-24 13:35:00,154.94,155.08,154.69,154.87,17449.0,154.94,155.08,154.69,154.87,17449.0
2020-07-24 13:40:00,154.92,155.54,154.92,155.43,9941.0,154.92,155.54,154.92,155.43,9941.0
2020-07-24 13:45:00,155.43,156.06,155.43,156.05,10250.0,155.43,156.06,155.43,156.05,10250.0
2020-07-24 13:50:00,156.06,156.28,155.83,155.83,10146.0,156.06,156.28,155.83,155.83,10146.0
2020-07-24 13:55:00,155.82,156.05,155.8,155.84,2810.0,155.82,156.05,155.8,155.84,2810.0
2020-07-24 14:00:00,155.88,156.4,155.63,156.02,6252.0,155.88,156.4,155.63,156.02,6252.0
2020-07-24 14:05:00,155.97,156.13,155.87,156.0,4985.0,155.97,156.13,155.87,156.0,4985.0
2020-07-24 14:10:00,155.97,155.97,155.75,155.88,4600.0,155.97,155.97,155.75,155.88,4600.0
2020-07-24 14:15:00,156.0,156.0,155.66,155.67,3535.0,156.0,156.0,155.66,155.67,3535.0
2020-07-24 14:20:00,155.72,155.89,155.72,155.83,4477.0,155.72,155.89,155.72,155.83,4477.0
2020-07-24 14:25:00,155.83,155.99,155.71,155.97,2427.0,155.83,155.99,155.71,155.97,2427.0
2020-07-24 14:30:00,156.01,156.06,155.5,155.5,5724.0,156.01,156.06,155.5,155.5,5724.0
2020-07-24 14:35:00,155.57,156.12,155.41,156.12,7268.0,155.57,156.12,155.41,156.12,7268.0
2020-07-24 14:40:00,156.09,156.35,156.06,156.31,13915.0,156.09,156.35,156.06,156.31,13915.0
2020-07-24 14:45:00,156.36,156.45,156.12,156.22,15175.0,156.36,156.45,156.12,156.22,15175.0
2020-07-24 14:50:00,156.23,156.58,156.0,156.0,19671.0,156.23,156.58,156.0,156.0,19671.0
2020-07-24 14:55:00,156.02,156.02,155.61,155.81,7073.0,156.02,156.02,155.61,155.81,7073.0
2020-07-24 15:00:00,155.81,155.89,155.67,155.87,6168.0,155.81,155.89,155.67,155.87,6168.0
2020-07-24 15:05:00,155.78,156.35,155.77,156.3,15957.0,155.78,156.35,155.77,156.3,15957.0
2020-07-24 15:10:00,156.28,156.38,155.99,156.1,12632.0,156.28,156.38,155.99,156.1,12632.0
2020-07-24 15:15:00,156.09,156.09,155.63,155.7,15135.0,156.09,156.09,155.63,155.7,15135.0
2020-07-24 15:20:00,155.76,156.11,155.57,155.6,14735.0,155.76,156.11,155.57,155.6,14735.0
2020-07-24 15:25:00,155.61,155.89,155.52,155.53,14280.0,155.61,155.89,155.52,155.53,14280.0
2020-07-24 15:30:00,155.55,155.63,155.32,155.48,26704.0,155.55,155.63,155.32,155.48,26704.0
2020-07-24 15:35:00,155.48,155.8,155.45,155.64,7437.0,155.48,155.8,155.45,155.64,7437.0
2020-07-24 15:40:00,155.67,155.74,155.17,155.35,13273.0,155.67,155.74,155.17,155.35,13273.0
2020-07-24 15:45:00,155.31,155.49,155.27,155.38,7820.0,155.31,155.49,155.27,155.38,7820.0
2020-07-24 15:50:00,155.31,155.97,155.07,155.97,39789.0,155.31,155.97,155.07,155.97,39789.0
2020-07-24 15:55:00,156.0,156.14,155.84,156.1,69997.0,156.0,156.14,155.84,156.1,69997.0
2020-07-27 09:30:00,157.16,159.53,157.16,159.42,42959.0,157.16,159.53,157.16,159.42,42959.0
2020-07-27 09:35:00,159.54,160.22,158.75,160.09,44328.0,159.54,160.22,158.75,160.09,44328.0
2020-07-27 09:40:00,160.09,160.1,159.52,159.75,30334.0,160.09,160.1,159.52,159.75,30334.0
2020-07-27 09:45:00,160.06,160.1,159.3,159.71,18561.0,160.06,160.1,159.3,159.71,18561.0
2020-07-27 09:50:00,159.97,159.97,158.14,158.75,29451.0,159.97,159.97,158.14,158.75,29451.0
2020-07-27 09:55:00,158.68,159.43,158.34,159.13,20373.0,158.68,159.43,158.34,159.13,20373.0
2020-07-27 10:00:00,159.09,160.21,159.02,160.2,18347.0,159.09,160.21,159.02,160.2,18347.0
2020-07-27 10:05:00,160.26,160.26,159.16,159.35,21564.0,160.26,160.26,159.16,159.35,21564.0
2020-07-27 10:10:00,159.41,159.77,158.7,158.8,6030.0,159.41,159.77,158.7,158.8,6030.0
2020-07-27 10:15:00,159.0,159.25,158.5,158.53,14172.0,159.0,159.25,158.5,158.53,14172.0
2020-07-27 10:20:00,158.66,159.02,158.56,158.84,9178.0,158.66,159.02,158.56,158.84,9178.0
2020-07-27 10:25:00,158.73,158.77,158.09,158.32,15175.0,158.73,158.77,158.09,158.32,15175.0
2020-07-27 10:30:00,158.45,158.82,158.33,158.63,2792.0,158.45,158.82,158.33,158.63,2792.0
2020-07-27 10:35:00,158.38,158.5,157.94,158.5,9048.0,158.38,158.5,157.94,158.5,9048.0
2020-07-27 10:40:00,158.44,158.5,158.18,158.19,2201.0,158.44,158.5,158.18,158.19,2201.0
2020-07-27 10:45:00,158.34,158.61,158.16,158.21,3140.0,158.34,158.61,158.16,158.21,3140.0
2020-07-27 10:50:00,158.16,158.41,158.01,158.18,7305.0,158.16,158.41,158.01,158.18,7305.0
2020-07-27 10:55:00,158.02,158.3,157.67,157.73,7995.0,158.02,158.3,157.67,157.73,7995.0
2020-07-27 11:00:00,157.74,157.86,157.47,157.72,7704.0,157.74,157.86,157.47,157.72,7704.0
2020-07-27 11:05:00,157.71,157.98,157.69,157.83,4206.0,157.71,157.98,157.69,157.83,4206.0
2020-07-27 11:10:00,157.75,157.79,157.32,157.32,5434.0,157.75,157.79,157.32,157.32,5434.0
2020-07-27 11:15:00,157.35,157.72,157.27,157.72,10233.0,157.35,157.72,157.27,157.72,10233.0
2020-07-27 11:20:00,157.7,157.71,157.26,157.31,5861.0,157.7,157.71,157.26,157.31,5861.0
2020-07-27 11:25:00,157.22,157.47,156.67,156.91,6290.0,157.22,157.47,156.67,156.91,6290.0
2020-07-27 11:30:00,156.93,157.39,156.93,157.14,4308.0,156.93,157.39,156.93,157.14,4308.0
2020-07-27 11:35:00,156.96,157.06,156.81,156.99,3707.0,156.96,157.06,156.81,156.99,3707.0
2020-07-27 11:40:00,157.0,157.19,156.92,157.14,3600.0,157.0,157.19,156.92,157.14,3600.0
2020-07-27 11:45:00,157.29,157.4,157.21,157.34,3947.0,157.29,157.4,157.21,157.34,3947.0
2020-07-27 11:50:00,157.27,157.36,156.98,157.33,4600.0,157.27,157.36,156.98,157.33,4600.0
2020-07-27 11:55:00,157.27,157.61,157.16,157.34,7071.0,157.27,157.61,157.16,157.34,7071.0
2020-07-27 12:00:00,157.34,157.56,157.31,157.45,6390.0,157.34,157.56,157.31,157.45,6390.0
2020-07-27 12:05:00,157.46,157.56,157.32,157.52,1613.0,157.46,157.56,157.32,157.52,1613.0
2020-07-27 12:10:00,157.67,157.89,157.61,157.89,3321.0,157.67,157.89,157.61,157.89,3321.0
2020-07-27 12:15:00,157.84,157.92,157.74,157.78,4504.0,157.84,157.92,157.74,157.78,4504.0
2020-07-27 12:20:00,157.75,157.83,157.64,157.71,1500.0,157.75,157.83,157.64,157.71,1500.0
2020-07-27 12:25:00,157.72,157.86,157.72,157.82,2742.0,157.72,157.86,157.72,157.82,2742.0
2020-07-27 12:30:00,157.84,158.21,157.7,158.14,6376.0,157.84,158.21,157.7,158.14,6376.0
2020-07-27 12:35:00,158.14,158.44,158.06,158.38,4400.0,158.14,158.44,158.06,158.38,4400.0
2020-07-27 12:40:00,158.4,158.44,158.29,158.42,3116.0,158.4,158.44,158.29,158.42,3116.0
2020-07-27 12:45:00,158.4,158.45,158.28,158.39,2533.0,158.4,158.45,158.28,158.39,2533.0
2020-07-27 12:50:00,158.32,158.56,158.28,158.43,2700.0,158.32,158.56,158.28,158.43,2700.0
2020-07-27 12:55:00,158.49,158.56,158.26,158.56,3038.0,158.49,158.56,158.26,158.56,3038.0
2020-07-27 13:00:00,158.56,158.63,158.4,158.62,3300.0,158.56,158.63,158.4,158.62,3300.0
2020-07-27 13:05:00,158.56,158.66,158.37,158.41,1780.0,158.56,158.66,158.37,158.41,1780.0
2020-07-27 13:10:00,158.4,158.7,158.34,158.7,3727.0,158.4,158.7,158.34,158.7,3727.0
2020-07-27 13:15:00,158.78,158.84,158.57,158.72,4205.0,158.78,158.84,158.57,158.72,4205.0
2020-07-27 13:20:00,158.81,158.82,158.66,158.77,2487.0,158.81,158.82,158.66,158.77,2487.0
2020-07-27 13:25:00,158.86,159.0,158.83,158.92,2776.0,158.86,159.0,158.83,158.92,2776.0
2020-07-27 13:30:00,158.87,158.97,158.83,158.88,1900.0,158.87,158.97,158.83,158.88,1900.0
2020-07-27 13:35:00,158.88,158.88,158.59,158.8,6394.0,158.88,158.88,158.59,158.8,6394.0
2020-07-27 13:40:00,158.81,158.81,158.55,158.64,3721.0,158.81,158.81,158.55,158.64,3721.0
2020-07-27 13:45:00,158.7,158.76,158.6,158.69,1600.0,158.7,158.76,158.6,158.69,1600.0
2020-07-27 13:50:00,158.71,158.82,158.64,158.72,3289.0,158.71,158.82,158.64,158.72,3289.0
2020-07-27 13:55:00,158.75,158.78,158.68,158.78,3436.0,158.75,158.78,158.68,158.78,3436.0
2020-07-27 14:00:00,158.82,158.96,158.8,158.89,3333.0,158.82,158.96,158.8,158.89,3333.0
2020-07-27 14:05:00,158.96,159.15,158.95,159.11,3026.0,158.96,159.15,158.95,159.11,3026.0
2020-07-27 14:10:00,159.15,159.27,159.09,159.27,3950.0,159.15,159.27,159.09,159.27,3950.0
2020-07-27 14:15:00,159.34,159.34,159.1,159.28,4262.0,159.34,159.34,159.1,159.28,4262.0
2020-07-27 14:20:00,159.32,159.5,159.26,159.45,5471.0,159.32,159.5,159.26,159.45,5471.0
2020-07-27 14:25:00,159.41,159.74,159.41,159.74,2770.0,159.41,159.74,159.41,159.74,2770.0
2020-07-27 14:30:00,159.83,159.86,159.63,159.83,7700.0,159.83,159.86,159.63,159.83,7700.0
2020-07-27 14:35:00,159.8,159.86,159.6,159.6,3100.0,159.8,159.86,159.6,159.6,3100.0
2020-07-27 14:40:00,159.6,159.6,159.09,159.18,2665.0,159.6,159.6,159.09,159.18,2665.0
2020-07-27 14:45:00,159.08,159.17,159.0,159.04,2700.0,159.08,159.17,159.0,159.04,2700.0
2020-07-27 14:50:00,159.06,159.18,158.91,159.02,2598.0,159.06,159.18,158.91,159.02,2598.0
2020-07-27 14:55:00,159.01,159.11,159.01,159.06,4367.0,159.01,159.11,159.01,159.06,4367.0
2020-07-27 15:00:00,159.08,159.96,159.08,159.65,6435.0,159.08,159.96,159.08,159.65,6435.0
2020-07-27 15:05:00,159.69,159.75,159.59,159.75,3786.0,159.69,159.75,159.59,159.75,3786.0
2020-07-27 15:10:00,159.77,159.77,159.56,159.66,4606.0,159.77,159.77,159.56,159.66,4606.0
2020-07-27 15:15:00,159.63,159.75,159.52,159.7,5100.0,159.63,159.75,159.52,159.7,5100.0
2020-07-27 15:20:00,159.72,159.89,159.72,159.8,5511.0,159.72,159.89,159.72,159.8,5511.0
2020-07-27 15:25:00,159.78,159.94,159.78,159.89,7721.0,159.78,159.94,159.78,159.89,7721.0
2020-07-27 15:30:00,159.88,159.95,159.75,159.92,9773.0,159.88,159.95,159.75,159.92,9773.0
2020-07-27 15:35:00,159.83,159.92,159.42,159.48,6127.0,159.83,159.92,159.42,159.48,6127.0
2020-07-27 15:40:00,159.5,159.7,159.42,159.66,13407.0,159.5,159.7,159.42,159.66,13407.0
2020-07-27 15:45:00,159.67,159.88,159.63,159.64,14837.0,159.67,159.88,159.63,159.64,14837.0
2020-07-27 15:50:00,159.59,159.68,159.29,159.38,31643.0,159.59,159.68,159.29,159.38,31643.0
2020-07-27 15:55:00,159.33,159.4,159.08,159.24,46375.0,159.33,159.4,159.08,159.24,46375.0
2020-07-28 09:30:00,158.07,158.53,156.74,157.26,20762.0,158.07,158.53,156.74,157.26,20762.0
2020-07-28 09:35:00,157.22,157.83,156.53,157.08,6719.0,157.22,157.83,156.53,157.08,6719.0
2020-07-28 09:40:00,157.11,157.5,156.98,157.09,5054.0,157.11,157.5,156.98,157.09,5054.0
2020-07-28 09:45:00,157.27,158.25,157.27,157.96,5641.0,157.27,158.25,157.27,157.96,5641.0
2020-07-28 09:50:00,157.79,157.86,156.89,156.89,4322.0,157.79,157.86,156.89,156.89,4322.0
2020-07-28 09:55:00,157.04,158.0,156.96,157.89,3846.0,157.04,158.0,156.96,157.89,3846.0
2020-07-28 10:00:00,157.85,157.86,157.37,157.68,5031.0,157.85,157.86,157.37,157.68,5031.0
2020-07-28 10:05:00,157.62,157.62,157.09,157.39,6800.0,157.62,157.62,157.09,157.39,6800.0
2020-07-28 10:10:00,157.45,157.89,157.45,157.58,3862.0,157.45,157.89,157.45,157.58,3862.0
2020-07-28 10:15:00,157.77,158.0,157.66,157.87,2609.0,157.77,158.0,157.66,157.87,2609.0
2020-07-28 10:20:00,158.1,158.27,158.1,158.19,1975.0,158.1,158.27,158.1,158.19,1975.0
2020-07-28 10:25:00,158.31,158.61,158.18,158.3,2700.0,158.31,158.61,158.18,158.3,2700.0
2020-07-28 10:30:00,158.27,158.27,157.92,158.08,3319.0,158.27,158.27,157.92,158.08,3319.0
2020-07-28 10:35:00,158.16,158.36,158.07,158.29,2891.0,158.16,158.36,158.07,158.29,2891.0
2020-07-28 10:40:00,158.36,158.38,158.17,158.22,4078.0,158.36,158.38,158.17,158.22,4078.0
2020-07-28 10:45:00,158.17,158.47,158.09,158.47,2896.0,158.17,158.47,158.09,158.47,2896.0
2020-07-28 10:50:00,158.52,158.77,158.43,158.64,4986.0,158.52,158.77,158.43,158.64,4986.0
2020-07-28 10:55:00,158.65,158.94,158.65,158.93,3132.0,158.65,158.94,158.65,158.93,3132.0
2020-07-28 11:00:00,158.93,158.93,158.47,158.53,3376.0,158.93,158.93,158.47,158.53,3376.0
2020-07-28 11:05:00,158.36,158.4,158.18,158.27,3840.0,158.36,158.4,158.18,158.27,3840.0
2020-07-28 11:10:00,158.23,158.45,157.96,158.45,5239.0,158.23,158.45,157.96,158.45,5239.0
2020-07-28 11:15:00,158.42,158.78,158.42,158.53,2900.0,158.42,158.78,158.42,158.53,2900.0
2020-07-28 11:20:00,158.5,158.52,158.22,158.5,2400.0,158.5,158.52,158.22,158.5,2400.0
2020-07-28 11:25:00,158.33,158.54,158.3,158.39,3451.0,158.33,158.54,158.3,158.39,3451.0
2020-07-28 11:30:00,158.41,158.62,158.33,158.44,2785.0,158.41,158.62,158.33,158.44,2785.0
2020-07-28 11:35:00,158.5,158.6,158.41,158.5,2783.0,158.5,158.6,158.41,158.5,2783.0
2020-07-28 11:40:00,158.65,158.69,158.5,158.62,2817.0,158.65,158.69,158.5,158.62,2817.0
2020-07-28 11:45:00,158.67,158.73,158.4,158.57,2755.0,158.67,158.73,158.4,158.57,2755.0
2020-07-28 11:50:00,158.46,158.62,158.19,158.19,2215.0,158.46,158.62,158.19,158.19,2215.0
2020-07-28 11:55:00,158.3,158.32,157.93,158.05,4360.0,158.3,158.32,157.93,158.05,4360.0
2020-07-28 12:00:00,158.03,158.15,157.95,158.15,4800.0,158.03,158.15,157.95,158.15,4800.0
2020-07-28 12:05:00,158.09,158.4,157.91,158.32,2494.0,158.09,158.4,157.91,158.32,2494.0
2020-07-28 12:10:00,158.35,158.53,158.35,158.45,2140.0,158.35,158.53,158.35,158.45,2140.0
2020-07-28 12:15:00,158.45,158.67,158.45,158.63,5543.0,158.45,158.67,158.45,158.63,5543.0
2020-07-28 12:20:00,158.63,158.7,158.52,158.58,5063.0,158.63,158.7,158.52,158.58,5063.0
2020-07-28 12:25:00,158.59,158.6,158.44,158.55,5661.0,158.59,158.6,158.44,158.55,5661.0
2020-07-28 12:30:00,158.54,158.57,158.35,158.5,4711.0,158.54,158.57,158.35,158.5,4711.0
2020-07-28 12:35:00,158.38,158.38,158.25,158.3,4397.0,158.38,158.38,158.25,158.3,4397.0
2020-07-28 12:40:00,158.28,158.47,158.28,158.47,4896.0,158.28,158.47,158.28,158.47,4896.0
2020-07-28 12:45:00,158.47,158.68,158.47,158.54,4326.0,158.47,158.68,158.47,158.54,4326.0
2020-07-28 12:50:00,158.58,158.6,158.45,158.46,5189.0,158.58,158.6,158.45,158.46,5189.0
2020-07-28 12:55:00,158.42,158.46,158.34,158.4,4202.0,158.42,158.46,158.34,158.4,4202.0
2020-07-28 13:00:00,158.45,158.53,158.25,158.31,3825.0,158.45,158.53,158.25,158.31,3825.0
2020-07-28 13:05:00,158.32,158.52,158.28,158.49,4422.0,158.32,158.52,158.28,158.49,4422.0
2020-07-28 13:10:00,158.52,158.52,158.32,158.43,5473.0,158.52,158.52,158.32,158.43,5473.0
2020-07-28 13:15:00,158.4,158.46,158.34,158.42,3000.0,158.4,158.46,158.34,158.42,3000.0
2020-07-28 13:20:00,158.43,158.59,158.43,158.58,3910.0,158.43,158.59,158.43,158.58,3910.0
2020-07-28 13:25:00,158.56,158.56,158.33,158.34,5338.0,158.56,158.56,158.33,158.34,5338.0
2020-07-28 13:30:00,158.34,158.5,158.28,158.34,7379.0,158.34,158.5,158.28,158.34,7379.0
2020-07-28 13:35:00,158.33,158.35,158.04,158.35,6325.0,158.33,158.35,158.04,158.35,6325.0
2020-07-28 13:40:00,158.25,158.26,158.11,158.15,2255.0,158.25,158.26,158.11,158.15,2255.0
2020-07-28 13:45:00,158.16,158.26,158.13,158.22,2696.0,158.16,158.26,158.13,158.22,2696.0
2020-07-28 13:50:00,158.18,158.23,158.1,158.1,3219.0,158.18,158.23,158.1,158.1,3219.0
2020-07-28 13:55:00,158.09,158.21,158.05,158.13,3316.0,158.09,158.21,158.05,158.13,3316.0
2020-07-28 14:00:00,158.15,158.15,157.73,157.78,3260.0,158.15,158.15,157.73,157.78,3260.0
2020-07-28 14:05:00,157.74,157.84,157.5,157.59,4355.0,157.74,157.84,157.5,157.59,4355.0
2020-07-28 14:10:00,157.61,157.65,157.54,157.54,2881.0,157.61,157.65,157.54,157.54,2881.0
2020-07-28 14:15:00,157.52,157.57,157.45,157.57,4914.0,157.52,157.57,157.45,157.57,4914.0
2020-07-28 14:20:00,157.56,157.75,157.53,157.68,4605.0,157.56,157.75,157.53,157.68,4605.0
2020-07-28 14:25:00,157.64,157.76,157.49,157.52,3280.0,157.64,157.76,157.49,157.52,3280.0
2020-07-28 14:30:00,157.51,157.55,157.34,157.43,4100.0,157.51,157.55,157.34,157.43,4100.0
2020-07-28 14:35:00,157.41,157.42,157.34,157.41,2953.0,157.41,157.42,157.34,157.41,2953.0
2020-07-28 14:40:00,157.39,157.47,157.12,157.15,7891.0,157.39,157.47,157.12,157.15,7891.0
2020-07-28 14:45:00,157.21,157.35,157.17,157.2,3930.0,157.21,157.35,157.17,157.2,3930.0
2020-07-28 14:50:00,157.21,157.24,157.01,157.16,6449.0,157.21,157.24,157.01,157.16,6449.0
2020-07-28 14:55:00,157.11,157.27,156.77,156.9,6726.0,157.11,157.27,156.77,156.9,6726.0
2020-07-28 15:00:00,156.94,156.95,156.58,156.63,4692.0,156.94,156.95,156.58,156.63,4692.0
2020-07-28 15:05:00,156.59,156.63,156.35,156.47,10518.0,156.59,156.63,156.35,156.47,10518.0
2020-07-28 15:10:00,156.44,156.54,156.36,156.36,6035.0,156.44,156.54,156.36,156.36,6035.0
2020-07-28 15:15:00,156.4,156.58,156.21,156.58,6444.0,156.4,156.58,156.21,156.58,6444.0
2020-07-28 15:20:00,156.58,156.74,156.53,156.61,4377.0,156.58,156.74,156.53,156.61,4377.0
2020-07-28 15:25:00,156.61,156.65,156.4,156.44,4948.0,156.61,156.65,156.4,156.44,4948.0
2020-07-28 15:30:00,156.4,156.62,156.22,156.33,10269.0,156.4,156.62,156.22,156.33,10269.0
2020-07-28 15:35:00,156.36,156.47,156.22,156.22,6863.0,156.36,156.47,156.22,156.22,6863.0
2020-07-28 15:40:00,156.23,156.36,156.21,156.32,8443.0,156.23,156.36,156.21,156.32,8443.0
2020-07-28 15:45:00,156.27,156.49,156.26,156.46,10150.0,156.27,156.49,156.26,156.46,10150.0
2020-07-28 15:50:00,156.41,156.42,156.02,156.07,21934.0,156.41,156.42,156.02,156.07,21934.0
2020-07-28 15:55:00,156.14,156.47,156.07,156.39,33728.0,156.14,156.47,156.07,156.39,33728.0
2020-07-29 09:30:00,157.56,157.74,157.16,157.71,12509.0,157.56,157.74,157.16,157.71,12509.0
2020-07-29 09:35:00,157.51,157.76,157.34,157.64,5848.0,157.51,157.76,157.34,157.64,5848.0
2020-07-29 09:40:00,157.37,157.74,157.06,157.4,4339.0,157.37,157.74,157.06,157.4,4339.0
2020-07-29 09:45:00,157.54,157.59,156.86,156.89,3598.0,157.54,157.59,156.86,156.89,3598.0
2020-07-29 09:50:00,156.92,157.41,156.92,157.2,3144.0,156.92,157.41,156.92,157.2,3144.0
2020-07-29 09:55:00,157.29,157.42,156.96,156.96,2124.0,157.29,157.42,156.96,156.96,2124.0
2020-07-29 10:00:00,156.96,157.94,156.95,157.83,5247.0,156.96,157.94,156.95,157.83,5247.0
2020-07-29 10:05:00,157.87,157.89,157.34,157.72,2069.0,157.87,157.89,157.34,157.72,2069.0
2020-07-29 10:10:00,157.53,157.72,157.22,157.22,1407.0,157.53,157.72,157.22,157.22,1407.0
2020-07-29 10:15:00,157.34,157.56,157.02,157.46,1800.0,157.34,157.56,157.02,157.46,1800.0
2020-07-29 10:20:00,157.38,157.76,157.24,157.46,2948.0,157.38,157.76,157.24,157.46,2948.0
2020-07-29 10:25:00,157.4,157.81,157.4,157.67,2200.0,157.4,157.81,157.4,157.67,2200.0
2020-07-29 10:30:00,157.66,157.85,157.37,157.68,8830.0,157.66,157.85,157.37,157.68,8830.0
2020-07-29 10:35:00,157.75,157.99,157.73,157.8,6770.0,157.75,157.99,157.73,157.8,6770.0
2020-07-29 10:40:00,157.8,157.81,157.55,157.71,3548.0,157.8,157.81,157.55,157.71,3548.0
2020-07-29 10:45:00,157.52,157.65,157.41,157.65,2504.0,157.52,157.65,157.41,157.65,2504.0
2020-07-29 10:50:00,157.62,157.81,157.59,157.64,2072.0,157.62,157.81,157.59,157.64,2072.0
2020-07-29 10:55:00,157.64,157.65,157.52,157.57,2250.0,157.64,157.65,157.52,157.57,2250.0
2020-07-29 11:00:00,157.62,157.72,157.51,157.62,3615.0,157.62,157.72,157.51,157.62,3615.0
2020-07-29 11:05:00,157.72,158.03,157.7,157.98,1471.0,157.72,158.03,157.7,157.98,1471.0
2020-07-29 11:10:00,157.97,158.17,157.93,158.08,2248.0,157.97,158.17,157.93,158.08,2248.0
2020-07-29 11:15:00,158.15,158.15,157.93,158.06,2923.0,158.15,158.15,157.93,158.06,2923.0
2020-07-29 11:20:00,158.05,158.18,157.99,158.03,2600.0,158.05,158.18,157.99,158.03,2600.0
2020-07-29 11:25:00,158.13,158.13,157.91,157.95,1622.0,158.13,158.13,157.91,157.95,1622.0
2020-07-29 11:30:00,157.95,157.96,157.64,157.67,6288.0,157.95,157.96,157.64,157.67,6288.0
2020-07-29 11:35:00,157.68,157.72,157.64,157.64,1500.0,157.68,157.72,157.64,157.64,1500.0
2020-07-29 11:40:00,157.56,157.87,157.48,157.87,2709.0,157.56,157.87,157.48,157.87,2709.0
2020-07-29 11:45:00,157.93,157.93,157.67,157.71,2079.0,157.93,157.93,157.67,157.71,2079.0
2020-07-29 11:50:00,157.71,157.75,157.56,157.61,1946.0,157.71,157.75,157.56,157.61,1946.0
2020-07-29 11:55:00,157.59,157.77,157.59,157.63,2447.0,157.59,157.77,157.59,157.63,2447.0
2020-07-29 12:00:00,157.51,157.51,157.33,157.42,5200.0,157.51,157.51,157.33,157.42,5200.0
2020-07-29 12:05:00,157.41,157.41,157.08,157.13,3644.0,157.41,157.41,157.08,157.13,3644.0
2020-07-29 12:10:00,157.23,157.29,157.1,157.28,1423.0,157.23,157.29,157.1,157.28,1423.0
2020-07-29 12:15:00,157.2,157.44,157.14,157.4,1999.0,157.2,157.44,157.14,157.4,1999.0
2020-07-29 12:20:00,157.44,157.73,157.4,157.61,2188.0,157.44,157.73,157.4,157.61,2188.0
2020-07-29 12:25:00,157.6,157.72,157.41,157.45,9692.0,157.6,157.72,157.41,157.45,9692.0
2020-07-29 12:30:00,157.46,157.68,157.43,157.68,4446.0,157.46,157.68,157.43,157.68,4446.0
2020-07-29 12:35:00,157.74,157.86,157.71,157.86,2035.0,157.74,157.86,157.71,157.86,2035.0
2020-07-29 12:40:00,157.85,157.88,157.67,157.76,2929.0,157.85,157.88,157.67,157.76,2929.0
2020-07-29 12:45:00,157.78,157.83,157.76,157.77,900.0,157.78,157.83,157.76,157.77,900.0
2020-07-29 12:50:00,157.76,157.86,157.74,157.77,3098.0,157.76,157.86,157.74,157.77,3098.0
2020-07-29 12:55:00,157.78,157.79,157.62,157.63,7614.0,157.78,157.79,157.62,157.63,7614.0
2020-07-29 13:00:00,157.65,157.74,157.48,157.48,3226.0,157.65,157.74,157.48,157.48,3226.0
2020-07-29 13:05:00,157.46,157.58,157.39,157.58,1620.0,157.46,157.58,157.39,157.58,1620.0
2020-07-29 13:10:00,157.53,157.79,157.48,157.68,2339.0,157.53,157.79,157.48,157.68,2339.0
2020-07-29 13:15:00,157.72,157.72,157.57,157.66,1770.0,157.72,157.72,157.57,157.66,1770.0
2020-07-29 13:20:00,157.67,157.9,157.67,157.78,2517.0,157.67,157.9,157.67,157.78,2517.0
2020-07-29 13:25:00,157.77,157.77,157.64,157.66,4006.0,157.77,157.77,157.64,157.66,4006.0
2020-07-29 13:30:00,157.65,157.69,157.53,157.69,2996.0,157.65,157.69,157.53,157.69,2996.0
2020-07-29 13:35:00,157.68,157.72,157.63,157.72,2300.0,157.68,157.72,157.63,157.72,2300.0
2020-07-29 13:40:00,157.67,157.85,157.67,157.81,1754.0,157.67,157.85,157.67,157.81,1754.0
2020-07-29 13:45:00,157.81,157.89,157.78,157.86,1646.0,157.81,157.89,157.78,157.86,1646.0
2020-07-29 13:50:00,157.91,157.91,157.75,157.76,1644.0,157.91,157.91,157.75,157.76,1644.0
2020-07-29 13:55:00,157.74,157.76,157.65,157.68,1787.0,157.74,157.76,157.65,157.68,1787.0
2020-07-29 14:00:00,157.6,157.82,157.46,157.67,4217.0,157.6,157.82,157.46,157.67,4217.0
2020-07-29 14:05:00,157.51,157.87,157.51,157.87,2600.0,157.51,157.87,157.51,157.87,2600.0
2020-07-29 14:10:00,157.93,158.06,157.91,157.96,2075.0,157.93,158.06,157.91,157.96,2075.0
2020-07-29 14:15:00,158.03,158.1,158.01,158.02,1600.0,158.03,158.1,158.01,158.02,1600.0
2020-07-29 14:20:00,158.01,158.17,158.01,158.17,1303.0,158.01,158.17,158.01,158.17,1303.0
2020-07-29 14:25:00,158.17,158.28,158.14,158.28,5854.0,158.17,158.28,158.14,158.28,5854.0
2020-07-29 14:30:00,158.34,158.58,158.33,158.47,2858.0,158.34,158.58,158.33,158.47,2858.0
2020-07-29 14:35:00,158.47,158.76,158.47,158.76,2046.0,158.47,158.76,158.47,158.76,2046.0
2020-07-29 14:40:00,158.71,159.07,158.7,159.03,5064.0,158.71,159.07,158.7,159.03,5064.0
2020-07-29 14:45:00,159.11,159.21,159.07,159.18,3000.0,159.11,159.21,159.07,159.18,3000.0
2020-07-29 14:50:00,159.12,159.24,158.5,158.53,13026.0,159.12,159.24,158.5,158.53,13026.0
2020-07-29 14:55:00,158.55,158.61,158.27,158.27,15740.0,158.55,158.61,158.27,158.27,15740.0
2020-07-29 15:00:00,158.27,158.36,157.76,157.76,2739.0,158.27,158.36,157.76,157.76,2739.0
2020-07-29 15:05:00,157.77,158.2,157.77,158.2,2519.0,157.77,158.2,157.77,158.2,2519.0
2020-07-29 15:10:00,158.22,158.56,158.22,158.31,2012.0,158.22,158.56,158.22,158.31,2012.0
2020-07-29 15:15:00,158.27,158.31,158.03,158.11,2100.0,158.27,158.31,158.03,158.11,2100.0
2020-07-29 15:20:00,158.15,158.68,158.15,158.53,2355.0,158.15,158.68,158.15,158.53,2355.0
2020-07-29 15:25:00,158.48,158.58,158.28,158.47,3535.0,158.48,158.58,158.28,158.47,3535.0
2020-07-29 15:30:00,158.39,158.7,158.32,158.63,5631.0,158.39,158.7,158.32,158.63,5631.0
2020-07-29 15:35:00,158.63,158.72,158.52,158.67,6168.0,158.63,158.72,158.52,158.67,6168.0
2020-07-29 15:40:00,158.62,158.63,158.29,158.4,9332.0,158.62,158.63,158.29,158.4,9332.0
2020-07-29 15:45:00,158.37,158.65,158.32,158.5,11523.0,158.37,158.65,158.32,158.5,11523.0
2020-07-29 15:50:00,158.32,158.4,157.89,157.89,27615.0,158.32,158.4,157.89,157.89,27615.0
2020-07-29 15:55:00,157.95,158.23,157.71,157.82,72639.0,157.95,158.23,157.71,157.82,72639.0
2020-07-30 09:30:00,156.7,157.77,156.35,157.55,14680.0,156.7,157.77,156.35,157.55,14680.0
2020-07-30 09:35:00,157.6,157.66,156.71,156.71,2599.0,157.6,157.66,156.71,156.71,2599.0
2020-07-30 09:40:00,156.84,157.63,156.73,157.23,5768.0,156.84,157.63,156.73,157.23,5768.0
2020-07-30 09:45:00,157.08,157.44,157.08,157.29,1688.0,157.08,157.44,157.08,157.29,1688.0
2020-07-30 09:50:00,157.28,157.44,157.05,157.11,7355.0,157.28,157.44,157.05,157.11,7355.0
2020-07-30 09:55:00,157.04,157.22,156.81,157.05,6144.0,157.04,157.22,156.81,157.05,6144.0
2020-07-30 10:00:00,156.95,157.04,156.71,156.9,14346.0,156.95,157.04,156.71,156.9,14346.0
2020-07-30 10:05:00,156.89,157.21,156.8,157.04,14803.0,156.89,157.21,156.8,157.04,14803.0
2020-07-30 10:10:00,156.97,156.98,156.7,156.78,2943.0,156.97,156.98,156.7,156.78,2943.0
2020-07-30 10:15:00,156.67,156.98,156.27,156.3,9690.0,156.67,156.98,156.27,156.3,9690.0
2020-07-30 10:20:00,156.29,156.38,155.92,156.36,5213.0,156.29,156.38,155.92,156.36,5213.0
2020-07-30 10:25:00,156.34,156.84,156.24,156.84,8113.0,156.34,156.84,156.24,156.84,8113.0
2020-07-30 10:30:00,156.73,157.0,156.68,156.93,6439.0,156.73,157.0,156.68,156.93,6439.0
2020-07-30 10:35:00,156.95,157.03,156.89,156.94,13090.0,156.95,157.03,156.89,156.94,13090.0
2020-07-30 10:40:00,156.96,157.02,156.89,156.99,17850.0,156.96,157.02,156.89,156.99,17850.0
2020-07-30 10:45:00,156.99,157.1,156.9,156.92,15005.0,156.99,157.1,156.9,156.92,15005.0
2020-07-30 10:50:00,156.86,157.04,156.71,156.96,6487.0,156.86,157.04,156.71,156.96,6487.0
2020-07-30 10:55:00,157.02,157.6,157.01,157.26,3660.0,157.02,157.6,157.01,157.26,3660.0
2020-07-30 11:00:00,157.26,157.78,157.18,157.77,3822.0,157.26,157.78,157.18,157.77,3822.0
2020-07-30 11:05:00,157.82,158.01,157.72,157.95,6576.0,157.82,158.01,157.72,157.95,6576.0
2020-07-30 11:10:00,158.01,158.04,157.73,157.81,6173.0,158.01,158.04,157.73,157.81,6173.0
2020-07-30 11:15:00,157.81,158.03,157.65,158.0,9628.0,157.81,158.03,157.65,158.0,9628.0
2020-07-30 11:20:00,157.93,158.02,157.74,158.02,7741.0,157.93,158.02,157.74,158.02,7741.0
2020-07-30 11:25:00,158.02,158.45,157.89,158.45,5858.0,158.02,158.45,157.89,158.45,5858.0
2020-07-30 11:30:00,158.43,159.15,158.33,159.15,7506.0,158.43,159.15,158.33,159.15,7506.0
2020-07-30 11:35:00,159.21,159.27,159.02,159.16,5255.0,159.21,159.27,159.02,159.16,5255.0
2020-07-30 11:40:00,159.2,159.64,159.15,159.64,6286.0,159.2,159.64,159.15,159.64,6286.0
2020-07-30 11:45:00,159.75,159.75,159.4,159.65,4912.0,159.75,159.75,159.4,159.65,4912.0
2020-07-30 11:50:00,159.65,159.74,159.41,159.74,5386.0,159.65,159.74,159.41,159.74,5386.0
2020-07-30 11:55:00,159.64,159.77,159.44,159.56,8066.0,159.64,159.77,159.44,159.56,8066.0
2020-07-30 12:00:00,159.65,159.94,159.56,159.68,4342.0,159.65,159.94,159.56,159.68,4342.0
2020-07-30 12:05:00,159.69,160.0,159.63,160.0,13914.0,159.69,160.0,159.63,160.0,13914.0
2020-07-30 12:10:00,160.07,160.15,159.86,159.96,17239.0,160.07,160.15,159.86,159.96,17239.0
2020-07-30 12:15:00,159.98,160.55,159.94,160.27,7537.0,159.98,160.55,159.94,160.27,7537.0
2020-07-30 12:20:00,160.3,160.36,159.92,159.97,11415.0,160.3,160.36,159.92,159.97,11415.0
2020-07-30 12:25:00,159.97,159.97,159.76,159.83,12450.0,159.97,159.97,159.76,159.83,12450.0
2020-07-30 12:30:00,159.86,159.88,159.4,159.44,6256.0,159.86,159.88,159.4,159.44,6256.0
2020-07-30 12:35:00,159.36,159.47,159.29,159.45,4528.0,159.36,159.47,159.29,159.45,4528.0
2020-07-30 12:40:00,159.45,159.75,159.39,159.75,4538.0,159.45,159.75,159.39,159.75,4538.0
2020-07-30 12:45:00,159.67,159.67,159.4,159.53,6730.0,159.67,159.67,159.4,159.53,6730.0
2020-07-30 12:50:00,159.52,159.65,159.49,159.63,6130.0,159.52,159.65,159.49,159.63,6130.0
2020-07-30 12:55:00,159.61,159.78,159.55,159.78,3152.0,159.61,159.78,159.55,159.78,3152.0
2020-07-30 13:00:00,159.7,159.7,159.53,159.69,4865.0,159.7,159.7,159.53,159.69,4865.0
2020-07-30 13:05:00,159.74,159.84,159.73,159.82,2583.0,159.74,159.84,159.73,159.82,2583.0
2020-07-30 13:10:00,159.85,159.89,159.78,159.78,6443.0,159.85,159.89,159.78,159.78,6443.0
2020-07-30 13:15:00,159.83,160.14,159.82,160.04,13740.0,159.83,160.14,159.82,160.04,13740.0
2020-07-30 13:20:00,160.05,160.31,159.95,160.26,8149.0,160.05,160.31,159.95,160.26,8149.0
2020-07-30 13:25:00,160.25,160.35,159.88,159.98,20431.0,160.25,160.35,159.88,159.98,20431.0
2020-07-30 13:30:00,159.95,160.02,159.65,159.71,7541.0,159.95,160.02,159.65,159.71,7541.0
2020-07-30 13:35:00,159.68,159.9,159.64,159.69,2814.0,159.68,159.9,159.64,159.69,2814.0
2020-07-30 13:40:00,159.71,159.93,159.71,159.93,5091.0,159.71,159.93,159.71,159.93,5091.0
2020-07-30 13:45:00,159.93,159.97,159.77,159.8,2252.0,159.93,159.97,159.77,159.8,2252.0
2020-07-30 13:50:00,159.8,160.03,159.8,159.98,2496.0,159.8,160.03,159.8,159.98,2496.0
2020-07-30 13:55:00,159.92,159.96,159.83,159.96,2569.0,159.92,159.96,159.83,159.96,2569.0
2020-07-30 14:00:00,160.0,160.02,159.87,159.97,5158.0,160.0,160.02,159.87,159.97,5158.0
2020-07-30 14:05:00,160.0,160.05,159.83,160.0,5096.0,160.0,160.05,159.83,160.0,5096.0
2020-07-30 14:10:00,159.91,159.94,159.71,159.71,3500.0,159.91,159.94,159.71,159.71,3500.0
2020-07-30 14:15:00,159.68,159.76,159.62,159.73,3612.0,159.68,159.76,159.62,159.73,3612.0
2020-07-30 14:20:00,159.74,159.92,159.59,159.92,3779.0,159.74,159.92,159.59,159.92,3779.0
2020-07-30 14:25:00,159.91,159.93,159.8,159.89,2736.0,159.91,159.93,159.8,159.89,2736.0
2020-07-30 14:30:00,159.96,160.0,159.81,159.84,3604.0,159.96,160.0,159.81,159.84,3604.0
2020-07-30 14:35:00,159.84,160.0,159.82,160.0,2648.0,159.84,160.0,159.82,160.0,2648.0
2020-07-30 14:40:00,160.0,160.05,159.9,159.94,8287.0,160.0,160.05,159.9,159.94,8287.0
2020-07-30 14:45:00,159.94,160.03,159.9,160.0,6200.0,159.94,160.03,159.9,160.0,6200.0
2020-07-30 14:50:00,160.02,160.02,159.82,159.89,3933.0,160.02,160.02,159.82,159.89,3933.0
2020-07-30 14:55:00,159.92,159.97,159.8,159.9,4929.0,159.92,159.97,159.8,159.9,4929.0
2020-07-30 15:00:00,159.83,160.0,159.83,159.9,6212.0,159.83,160.0,159.83,159.9,6212.0
2020-07-30 15:05:00,159.83,159.83,159.55,159.61,3413.0,159.83,159.83,159.55,159.61,3413.0
2020-07-30 15:10:00,159.63,160.0,159.63,159.9,5330.0,159.63,160.0,159.63,159.9,5330.0
2020-07-30 15:15:00,159.88,160.0,159.79,159.88,8009.0,159.88,160.0,159.79,159.88,8009.0
2020-07-30 15:20:00,159.92,160.0,159.69,159.77,6417.0,159.92,160.0,159.69,159.77,6417.0
2020-07-30 15:25:00,159.78,160.0,159.78,159.93,8334.0,159.78,160.0,159.78,159.93,8334.0
2020-07-30 15:30:00,159.91,160.0,159.8,159.81,9578.0,159.91,160.0,159.8,159.81,9578.0
2020-07-30 15:35:00,159.8,159.9,159.71,159.83,8102.0,159.8,159.9,159.71,159.83,8102.0
2020-07-30 15:40:00,159.83,159.89,159.56,159.66,7453.0,159.83,159.89,159.56,159.66,7453.0
2020-07-30 15:45:00,159.66,159.69,159.52,159.52,10840.0,159.66,159.69,159.52,159.52,10840.0
2020-07-30 15:50:00,159.57,159.83,159.46,159.68,26726.0,159.57,159.83,159.46,159.68,26726.0
2020-07-30 15:55:00,159.72,159.72,159.42,159.55,42944.0,159.72,159.72,159.42,159.55,42944.0
2020-07-31 09:30:00,163.92,164.0,161.65,162.05,52058.0,163.92,164.0,161.65,162.05,52058.0
2020-07-31 09:35:00,162.25,162.25,160.28,160.68,49055.0,162.25,162.25,160.28,160.68,49055.0
2020-07-31 09:40:00,160.99,162.07,160.92,162.02,22619.0,160.99,162.07,160.92,162.02,22619.0
2020-07-31 09:45:00,162.49,162.86,161.88,161.95,14683.0,162.49,162.86,161.88,161.95,14683.0
2020-07-31 09:50:00,161.89,161.94,160.5,160.63,22730.0,161.89,161.94,160.5,160.63,22730.0
2020-07-31 09:55:00,160.61,161.34,160.13,161.34,23558.0,160.61,161.34,160.13,161.34,23558.0
2020-07-31 10:00:00,161.29,161.29,160.65,161.01,15543.0,161.29,161.29,160.65,161.01,15543.0
2020-07-31 10:05:00,161.11,161.32,160.61,160.74,10312.0,161.11,161.32,160.61,160.74,10312.0
2020-07-31 10:10:00,160.66,160.82,160.07,160.71,22087.0,160.66,160.82,160.07,160.71,22087.0
2020-07-31 10:15:00,160.65,160.74,160.3,160.66,14234.0,160.65,160.74,160.3,160.66,14234.0
2020-07-31 10:20:00,160.6,161.32,160.35,161.32,16662.0,160.6,161.32,160.35,161.32,16662.0
2020-07-31 10:25:00,161.27,161.96,161.15,161.25,11619.0,161.27,161.96,161.15,161.25,11619.0
2020-07-31 10:30:00,161.29,161.72,161.16,161.55,7942.0,161.29,161.72,161.16,161.55,7942.0
2020-07-31 10:35:00,161.63,161.99,161.57,161.99,4489.0,161.63,161.99,161.57,161.99,4489.0
2020-07-31 10:40:00,161.93,161.99,161.34,161.34,21301.0,161.93,161.99,161.34,161.34,21301.0
2020-07-31 10:45:00,161.2,161.76,160.96,161.55,8223.0,161.2,161.76,160.96,161.55,8223.0
2020-07-31 10:50:00,161.51,161.51,160.8,160.8,11221.0,161.51,161.51,160.8,160.8,11221.0
2020-07-31 10:55:00,160.8,161.0,160.66,160.99,8896.0,160.8,161.0,160.66,160.99,8896.0
2020-07-31 11:00:00,161.05,161.38,160.88,161.38,3413.0,161.05,161.38,160.88,161.38,3413.0
2020-07-31 11:05:00,161.38,161.87,161.23,161.42,7062.0,161.38,161.87,161.23,161.42,7062.0
2020-07-31 11:10:00,161.46,161.82,161.46,161.82,3512.0,161.46,161.82,161.46,161.82,3512.0
2020-07-31 11:15:00,161.82,162.45,161.82,162.37,18609.0,161.82,162.45,161.82,162.37,18609.0
2020-07-31 11:20:00,162.39,162.59,162.18,162.34,9788.0,162.39,162.59,162.18,162.34,9788.0
2020-07-31 11:25:00,162.21,162.23,161.57,161.9,7725.0,162.21,162.23,161.57,161.9,7725.0
2020-07-31 11:30:00,161.87,162.2,161.76,161.92,8541.0,161.87,162.2,161.76,161.92,8541.0
2020-07-31 11:35:00,161.94,162.28,161.59,162.28,9403.0,161.94,162.28,161.59,162.28,9403.0
2020-07-31 11:40:00,162.44,162.52,162.14,162.15,11636.0,162.44,162.52,162.14,162.15,11636.0
2020-07-31 11:45:00,162.07,162.19,161.82,161.95,5926.0,162.07,162.19,161.82,161.95,5926.0
2020-07-31 11:50:00,161.98,162.39,161.98,162.24,5064.0,161.98,162.39,161.98,162.24,5064.0
2020-07-31 11:55:00,162.22,162.23,161.5,161.68,6020.0,162.22,162.23,161.5,161.68,6020.0
2020-07-31 12:00:00,161.57,161.65,161.23,161.45,7406.0,161.57,161.65,161.23,161.45,7406.0
2020-07-31 12:05:00,161.41,161.66,161.29,161.29,8180.0,161.41,161.66,161.29,161.29,8180.0
2020-07-31 12:10:00,161.31,161.94,161.31,161.94,15629.0,161.31,161.94,161.31,161.94,15629.0
2020-07-31 12:15:00,161.94,162.03,161.53,161.68,4328.0,161.94,162.03,161.53,161.68,4328.0
2020-07-31 12:20:00,161.82,161.88,161.49,161.62,4234.0,161.82,161.88,161.49,161.62,4234.0
2020-07-31 12:25:00,161.5,161.82,161.4,161.72,4821.0,161.5,161.82,161.4,161.72,4821.0
2020-07-31 12:30:00,161.66,161.66,161.17,161.17,5082.0,161.66,161.66,161.17,161.17,5082.0
2020-07-31 12:35:00,161.08,161.12,160.6,160.65,7197.0,161.08,161.12,160.6,160.65,7197.0
2020-07-31 12:40:00,160.65,161.07,160.61,160.97,9027.0,160.65,161.07,160.61,160.97,9027.0
2020-07-31 12:45:00,160.93,160.99,160.62,160.8,7747.0,160.93,160.99,160.62,160.8,7747.0
2020-07-31 12:50:00,160.73,161.03,160.67,160.8,11510.0,160.73,161.03,160.67,160.8,11510.0
2020-07-31 12:55:00,160.86,160.92,160.46,160.46,12258.0,160.86,160.92,160.46,160.46,12258.0
2020-07-31 13:00:00,160.33,160.77,160.33,160.6,30492.0,160.33,160.77,160.33,160.6,30492.0
2020-07-31 13:05:00,160.64,160.76,160.52,160.67,19100.0,160.64,160.76,160.52,160.67,19100.0
2020-07-31 13:10:00,160.7,160.86,160.61,160.65,18338.0,160.7,160.86,160.61,160.65,18338.0
2020-07-31 13:15:00,160.63,160.8,160.47,160.75,9035.0,160.63,160.8,160.47,160.75,9035.0
2020-07-31 13:20:00,160.7,161.02,160.7,160.84,15388.0,160.7,161.02,160.7,160.84,15388.0
2020-07-31 13:25:00,160.9,161.22,160.85,161.13,8162.0,160.9,161.22,160.85,161.13,8162.0
2020-07-31 13:30:00,161.08,161.08,160.68,160.78,12232.0,161.08,161.08,160.68,160.78,12232.0
2020-07-31 13:35:00,160.73,161.03,160.73,161.02,6997.0,160.73,161.03,160.73,161.02,6997.0
2020-07-31 13:40:00,160.97,161.24,160.91,161.12,9713.0,160.97,161.24,160.91,161.12,9713.0
2020-07-31 13:45:00,161.1,161.36,160.95,161.36,5379.0,161.1,161.36,160.95,161.36,5379.0
2020-07-31 13:50:00,161.37,161.49,161.29,161.41,13093.0,161.37,161.49,161.29,161.41,13093.0
2020-07-31 13:55:00,161.42,161.49,161.11,161.23,11781.0,161.42,161.49,161.11,161.23,11781.0
2020-07-31 14:00:00,161.21,161.74,161.21,161.58,11686.0,161.21,161.74,161.21,161.58,11686.0
2020-07-31 14:05:00,161.59,161.64,161.13,161.26,57470.0,161.59,161.64,161.13,161.26,57470.0
2020-07-31 14:10:00,161.18,161.35,160.67,161.31,18998.0,161.18,161.35,160.67,161.31,18998.0
2020-07-31 14:15:00,161.34,161.34,161.02,161.03,8652.0,161.34,161.34,161.02,161.03,8652.0
2020-07-31 14:20:00,161.01,161.55,161.01,161.5,7751.0,161.01,161.55,161.01,161.5,7751.0
2020-07-31 14:25:00,161.51,161.68,161.47,161.65,9382.0,161.51,161.68,161.47,161.65,9382.0
2020-07-31 14:30:00,161.65,161.83,161.5,161.65,9786.0,161.65,161.83,161.5,161.65,9786.0
2020-07-31 14:35:00,161.65,162.13,161.65,162.01,16885.0,161.65,162.13,161.65,162.01,16885.0
2020-07-31 14:40:00,162.06,162.24,161.86,162.22,10449.0,162.06,162.24,161.86,162.22,10449.0
2020-07-31 14:45:00,162.29,162.47,162.19,162.2,7753.0,162.29,162.47,162.19,162.2,7753.0
2020-07-31 14:50:00,162.22,162.71,162.22,162.6,8163.0,162.22,162.71,162.22,162.6,8163.0
2020-07-31 14:55:00,162.64,162.95,162.64,162.67,10176.0,162.64,162.95,162.64,162.67,10176.0
2020-07-31 15:00:00,162.64,163.19,162.64,163.13,11174.0,162.64,163.19,162.64,163.13,11174.0
2020-07-31 15:05:00,163.13,163.28,162.93,162.97,13457.0,163.13,163.28,162.93,162.97,13457.0
2020-07-31 15:10:00,162.94,162.98,162.63,162.8,10525.0,162.94,162.98,162.63,162.8,10525.0
2020-07-31 15:15:00,162.81,162.98,162.61,162.96,10613.0,162.81,162.98,162.61,162.96,10613.0
2020-07-31 15:20:00,163.0,163.31,163.0,163.08,10400.0,163.0,163.31,163.0,163.08,10400.0
2020-07-31 15:25:00,163.05,163.26,162.96,163.21,14461.0,163.05,163.26,162.96,163.21,14461.0
2020-07-31 15:30:00,163.21,163.31,163.1,163.25,16823.0,163.21,163.31,163.1,163.25,16823.0
2020-07-31 15:35:00,163.28,163.48,162.88,162.88,14539.0,163.28,163.48,162.88,162.88,14539.0
2020-07-31 15:40:00,162.92,163.25,162.91,163.07,14116.0,162.92,163.25,162.91,163.07,14116.0
2020-07-31 15:45:00,163.11,163.73,163.0,163.53,24793.0,163.11,163.73,163.0,163.53,24793.0
2020-07-31 15:50:00,163.55,163.93,163.42,163.64,53188.0,163.55,163.93,163.42,163.64,53188.0
2020-07-31 15:55:00,163.67,164.11,163.57,164.05,81142.0,163.67,164.11,163.57,164.05,81142.0
2020-08-03 09:30:00,165.64,165.93,164.62,164.83,67818.0,165.64,165.93,164.62,164.83,67818.0
2020-08-03 09:35:00,164.87,165.78,164.38,165.05,45306.0,164.87,165.78,164.38,165.05,45306.0
2020-08-03 09:40:00,165.1,165.28,164.25,164.42,26210.0,165.1,165.28,164.25,164.42,26210.0
2020-08-03 09:45:00,164.51,165.15,164.41,164.47,34234.0,164.51,165.15,164.41,164.47,34234.0
2020-08-03 09:50:00,164.5,165.47,164.4,165.09,30294.0,164.5,165.47,164.4,165.09,30294.0
2020-08-03 09:55:00,165.09,165.98,165.02,165.89,39811.0,165.09,165.98,165.02,165.89,39811.0
2020-08-03 10:00:00,166.0,166.87,165.99,166.7,52885.0,166.0,166.87,165.99,166.7,52885.0
2020-08-03 10:05:00,166.61,166.68,165.6,165.82,37950.0,166.61,166.68,165.6,165.82,37950.0
2020-08-03 10:10:00,165.87,166.23,165.51,166.0,26549.0,165.87,166.23,165.51,166.0,26549.0
2020-08-03 10:15:00,165.96,166.42,165.95,166.42,24002.0,165.96,166.42,165.95,166.42,24002.0
2020-08-03 10:20:00,166.49,166.66,166.17,166.22,14960.0,166.49,166.66,166.17,166.22,14960.0
2020-08-03 10:25:00,166.35,166.93,166.0,166.72,23411.0,166.35,166.93,166.0,166.72,23411.0
2020-08-03 10:30:00,166.8,167.46,166.8,167.2,46102.0,166.8,167.46,166.8,167.2,46102.0
2020-08-03 10:35:00,167.22,167.52,166.8,167.47,28287.0,167.22,167.52,166.8,167.47,28287.0
2020-08-03 10:40:00,167.43,167.54,166.89,167.01,17671.0,167.43,167.54,166.89,167.01,17671.0
2020-08-03 10:45:00,166.98,167.19,166.18,166.47,15985.0,166.98,167.19,166.18,166.47,15985.0
2020-08-03 10:50:00,166.44,166.85,166.44,166.7,8464.0,166.44,166.85,166.44,166.7,8464.0
2020-08-03 10:55:00,166.72,167.25,166.67,166.85,15920.0,166.72,167.25,166.67,166.85,15920.0
2020-08-03 11:00:00,166.89,167.6,166.89,167.59,17492.0,166.89,167.6,166.89,167.59,17492.0
2020-08-03 11:05:00,167.65,168.06,167.63,167.85,82148.0,167.65,168.06,167.63,167.85,82148.0
2020-08-03 11:10:00,167.82,168.66,167.8,168.51,50784.0,167.82,168.66,167.8,168.51,50784.0
2020-08-03 11:15:00,168.46,168.56,167.86,168.09,29004.0,168.46,168.56,167.86,168.09,29004.0
2020-08-03 11:20:00,168.13,168.49,167.68,167.68,16341.0,168.13,168.49,167.68,167.68,16341.0
2020-08-03 11:25:00,167.67,168.33,167.56,168.06,20944.0,167.67,168.33,167.56,168.06,20944.0
2020-08-03 11:30:00,168.11,168.45,168.0,168.3,17180.0,168.11,168.45,168.0,168.3,17180.0
2020-08-03 11:35:00,168.36,168.67,168.36,168.53,21498.0,168.36,168.67,168.36,168.53,21498.0
2020-08-03 11:40:00,168.51,168.52,168.05,168.17,31856.0,168.51,168.52,168.05,168.17,31856.0
2020-08-03 11:45:00,168.23,168.9,168.23,168.66,16119.0,168.23,168.9,168.23,168.66,16119.0
2020-08-03 11:50:00,168.68,168.73,168.08,168.09,14313.0,168.68,168.73,168.08,168.09,14313.0
2020-08-03 11:55:00,168.09,168.6,167.55,168.55,24468.0,168.09,168.6,167.55,168.55,24468.0
2020-08-03 12:00:00,168.48,168.48,167.94,168.12,14417.0,168.48,168.48,167.94,168.12,14417.0
2020-08-03 12:05:00,168.16,168.27,167.84,167.9,13205.0,168.16,168.27,167.84,167.9,13205.0
2020-08-03 12:10:00,167.97,168.41,167.79,168.33,40260.0,167.97,168.41,167.79,168.33,40260.0
2020-08-03 12:15:00,168.25,168.26,167.35,167.43,25888.0,168.25,168.26,167.35,167.43,25888.0
2020-08-03 12:20:00,167.42,167.45,167.13,167.15,14245.0,167.42,167.45,167.13,167.15,14245.0
2020-08-03 12:25:00,167.21,167.36,166.76,166.76,17682.0,167.21,167.36,166.76,166.76,17682.0
2020-08-03 12:30:00,166.79,167.49,166.79,167.4,16767.0,166.79,167.49,166.79,167.4,16767.0
2020-08-03 12:35:00,167.39,167.6,167.15,167.31,17055.0,167.39,167.6,167.15,167.31,17055.0
2020-08-03 12:40:00,167.33,167.43,167.12,167.14,13946.0,167.33,167.43,167.12,167.14,13946.0
2020-08-03 12:45:00,167.15,167.33,167.09,167.31,18578.0,167.15,167.33,167.09,167.31,18578.0
2020-08-03 12:50:00,167.24,167.41,166.93,167.32,28991.0,167.24,167.41,166.93,167.32,28991.0
2020-08-03 12:55:00,167.28,167.3,167.04,167.24,9104.0,167.28,167.3,167.04,167.24,9104.0
2020-08-03 13:00:00,167.24,167.66,167.12,167.52,11447.0,167.24,167.66,167.12,167.52,11447.0
2020-08-03 13:05:00,167.57,168.16,167.57,167.97,24269.0,167.57,168.16,167.57,167.97,24269.0
2020-08-03 13:10:00,167.78,167.88,166.86,167.08,24996.0,167.78,167.88,166.86,167.08,24996.0
2020-08-03 13:15:00,167.09,167.85,167.02,167.68,16281.0,167.09,167.85,167.02,167.68,16281.0
2020-08-03 13:20:00,167.68,168.0,167.68,167.94,11103.0,167.68,168.0,167.68,167.94,11103.0
2020-08-03 13:25:00,168.03,168.07,167.71,167.9,18083.0,168.03,168.07,167.71,167.9,18083.0
2020-08-03 13:30:00,167.86,167.9,167.54,167.6,3958.0,167.86,167.9,167.54,167.6,3958.0
2020-08-03 13:35:00,167.51,167.77,167.47,167.65,5940.0,167.51,167.77,167.47,167.65,5940.0
2020-08-03 13:40:00,167.67,167.77,167.39,167.77,9049.0,167.67,167.77,167.39,167.77,9049.0
2020-08-03 13:45:00,167.9,168.14,167.81,168.14,20653.0,167.9,168.14,167.81,168.14,20653.0
2020-08-03 13:50:00,168.04,168.12,167.87,167.99,5987.0,168.04,168.12,167.87,167.99,5987.0
2020-08-03 13:55:00,168.0,168.05,167.69,167.87,9030.0,168.0,168.05,167.69,167.87,9030.0
2020-08-03 14:00:00,167.93,168.0,167.69,167.87,4243.0,167.93,168.0,167.69,167.87,4243.0
2020-08-03 14:05:00,167.84,167.86,167.5,167.52,6974.0,167.84,167.86,167.5,167.52,6974.0
2020-08-03 14:10:00,167.5,167.54,167.15,167.15,13421.0,167.5,167.54,167.15,167.15,13421.0
2020-08-03 14:15:00,167.14,167.29,167.06,167.07,21306.0,167.14,167.29,167.06,167.07,21306.0
2020-08-03 14:20:00,167.06,167.09,166.8,166.98,18810.0,167.06,167.09,166.8,166.98,18810.0
2020-08-03 14:25:00,166.98,167.28,166.71,167.12,27381.0,166.98,167.28,166.71,167.12,27381.0
2020-08-03 14:30:00,167.27,167.47,167.03,167.35,13667.0,167.27,167.47,167.03,167.35,13667.0
2020-08-03 14:35:00,167.35,167.85,167.23,167.48,36081.0,167.35,167.85,167.23,167.48,36081.0
2020-08-03 14:40:00,167.49,167.65,167.2,167.42,12043.0,167.49,167.65,167.2,167.42,12043.0
2020-08-03 14:45:00,167.34,167.6,167.32,167.56,12489.0,167.34,167.6,167.32,167.56,12489.0
2020-08-03 14:50:00,167.55,167.81,167.47,167.78,14648.0,167.55,167.81,167.47,167.78,14648.0
2020-08-03 14:55:00,167.8,168.78,167.77,168.37,123111.0,167.8,168.78,167.77,168.37,123111.0
2020-08-03 15:00:00,168.4,168.94,168.33,168.88,64990.0,168.4,168.94,168.33,168.88,64990.0
2020-08-03 15:05:00,168.9,169.19,168.81,168.81,60075.0,168.9,169.19,168.81,168.81,60075.0
2020-08-03 15:10:00,168.82,168.82,167.87,168.22,40368.0,168.82,168.82,167.87,168.22,40368.0
2020-08-03 15:15:00,168.23,168.43,167.89,168.09,38366.0,168.23,168.43,167.89,168.09,38366.0
2020-08-03 15:20:00,168.14,168.44,168.01,168.44,36583.0,168.14,168.44,168.01,168.44,36583.0
2020-08-03 15:25:00,168.38,168.47,168.05,168.12,26948.0,168.38,168.47,168.05,168.12,26948.0
2020-08-03 15:30:00,168.14,168.25,167.84,168.09,30706.0,168.14,168.25,167.84,168.09,30706.0
2020-08-03 15:35:00,168.13,168.44,168.06,168.42,29806.0,168.13,168.44,168.06,168.42,29806.0
2020-08-03 15:40:00,168.39,168.44,168.12,168.19,44405.0,168.39,168.44,168.12,168.19,44405.0
2020-08-03 15:45:00,168.18,168.22,167.89,167.95,64701.0,168.18,168.22,167.89,167.95,64701.0
2020-08-03 15:50:00,167.94,168.12,167.65,167.74,77850.0,167.94,168.12,167.65,167.74,77850.0
2020-08-03 15:55:00,167.65,168.6,167.57,167.68,147110.0,167.65,168.6,167.57,167.68,147110.0
2020-08-04 09:30:00,175.64,180.61,175.23,175.71,394601.0,175.64,180.61,175.23,175.71,394601.0
2020-08-04 09:35:00,175.71,175.76,172.33,173.5,235125.0,175.71,175.76,172.33,173.5,235125.0
2020-08-04 09:40:00,173.56,174.75,173.22,173.38,192330.0,173.56,174.75,173.22,173.38,192330.0
2020-08-04 09:45:00,173.48,174.11,172.5,173.2,122450.0,173.48,174.11,172.5,173.2,122450.0
2020-08-04 09:50:00,173.16,173.4,172.05,173.12,122512.0,173.16,173.4,172.05,173.12,122512.0
2020-08-04 09:55:00,173.13,174.25,172.45,173.99,131045.0,173.13,174.25,172.45,173.99,131045.0
2020-08-04 10:00:00,173.87,173.98,172.5,173.39,95154.0,173.87,173.98,172.5,173.39,95154.0
2020-08-04 10:05:00,173.39,174.4,173.1,174.16,63922.0,173.39,174.4,173.1,174.16,63922.0
2020-08-04 10:10:00,174.15,174.23,172.31,173.15,83508.0,174.15,174.23,172.31,173.15,83508.0
2020-08-04 10:15:00,173.03,173.74,172.16,172.97,78146.0,173.03,173.74,172.16,172.97,78146.0
2020-08-04 10:20:00,172.87,173.7,172.5,172.95,42250.0,172.87,173.7,172.5,172.95,42250.0
2020-08-04 10:25:00,173.06,173.66,172.97,173.58,37134.0,173.06,173.66,172.97,173.58,37134.0
2020-08-04 10:30:00,173.52,173.89,173.07,173.44,32195.0,173.52,173.89,173.07,173.44,32195.0
2020-08-04 10:35:00,173.34,174.59,172.66,174.21,55819.0,173.34,174.59,172.66,174.21,55819.0
2020-08-04 10:40:00,174.32,174.73,174.08,174.73,36116.0,174.32,174.73,174.08,174.73,36116.0
2020-08-04 10:45:00,174.6,175.4,174.6,175.18,67788.0,174.6,175.4,174.6,175.18,67788.0
2020-08-04 10:50:00,175.19,175.85,174.5,175.56,62436.0,175.19,175.85,174.5,175.56,62436.0
2020-08-04 10:55:00,175.56,175.95,175.23,175.54,47381.0,175.56,175.95,175.23,175.54,47381.0
2020-08-04 11:00:00,175.49,175.96,175.39,175.62,37936.0,175.49,175.96,175.39,175.62,37936.0
2020-08-04 11:05:00,175.52,175.79,175.24,175.68,33581.0,175.52,175.79,175.24,175.68,33581.0
2020-08-04 11:10:00,175.69,175.85,175.02,175.02,26201.0,175.69,175.85,175.02,175.02,26201.0
2020-08-04 11:15:00,175.0,176.16,174.66,176.09,48400.0,175.0,176.16,174.66,176.09,48400.0
2020-08-04 11:20:00,176.07,176.9,175.39,175.65,48648.0,176.07,176.9,175.39,175.65,48648.0
2020-08-04 11:25:00,175.66,175.86,175.1,175.63,21196.0,175.66,175.86,175.1,175.63,21196.0
2020-08-04 11:30:00,175.74,176.29,175.44,176.1,16283.0,175.74,176.29,175.44,176.1,16283.0
2020-08-04 11:35:00,176.03,176.13,175.65,176.03,13919.0,176.03,176.13,175.65,176.03,13919.0
2020-08-04 11:40:00,176.06,176.06,175.1,175.1,18045.0,176.06,176.06,175.1,175.1,18045.0
2020-08-04 11:45:00,175.17,175.42,174.82,175.02,13238.0,175.17,175.42,174.82,175.02,13238.0
2020-08-04 11:50:00,175.0,175.25,174.8,175.25,11046.0,175.0,175.25,174.8,175.25,11046.0
2020-08-04 11:55:00,175.16,175.38,174.89,174.99,16123.0,175.16,175.38,174.89,174.99,16123.0
2020-08-04 12:00:00,174.99,175.47,174.99,175.42,11960.0,174.99,175.47,174.99,175.42,11960.0
2020-08-04 12:05:00,175.38,175.38,174.66,174.67,11862.0,175.38,175.38,174.66,174.67,11862.0
2020-08-04 12:10:00,174.78,174.82,174.42,174.49,14119.0,174.78,174.82,174.42,174.49,14119.0
2020-08-04 12:15:00,174.44,174.68,174.38,174.65,13627.0,174.44,174.68,174.38,174.65,13627.0
2020-08-04 12:20:00,174.7,175.5,174.64,175.19,20435.0,174.7,175.5,174.64,175.19,20435.0
2020-08-04 12:25:00,175.12,175.39,175.02,175.28,13066.0,175.12,175.39,175.02,175.28,13066.0
2020-08-04 12:30:00,175.29,176.21,175.29,176.2,49811.0,175.29,176.21,175.29,176.2,49811.0
2020-08-04 12:35:00,176.23,176.24,175.55,175.9,40503.0,176.23,176.24,175.55,175.9,40503.0
2020-08-04 12:40:00,175.87,176.25,175.86,176.0,19528.0,175.87,176.25,175.86,176.0,19528.0
2020-08-04 12:45:00,176.0,176.75,176.0,176.4,26165.0,176.0,176.75,176.0,176.4,26165.0
2020-08-04 12:50:00,176.38,176.88,176.35,176.88,10650.0,176.38,176.88,176.35,176.88,10650.0
2020-08-04 12:55:00,176.82,177.38,176.65,176.98,30379.0,176.82,177.38,176.65,176.98,30379.0
2020-08-04 13:00:00,177.0,177.04,176.3,176.43,17155.0,177.0,177.04,176.3,176.43,17155.0
2020-08-04 13:05:00,176.4,177.0,176.16,176.8,35699.0,176.4,177.0,176.16,176.8,35699.0
2020-08-04 13:10:00,176.8,177.02,176.55,176.58,16040.0,176.8,177.02,176.55,176.58,16040.0
2020-08-04 13:15:00,176.55,176.98,176.38,176.75,24185.0,176.55,176.98,176.38,176.75,24185.0
2020-08-04 13:20:00,176.76,176.79,176.21,176.31,15529.0,176.76,176.79,176.21,176.31,15529.0
2020-08-04 13:25:00,176.28,176.54,175.93,176.28,18023.0,176.28,176.54,175.93,176.28,18023.0
2020-08-04 13:30:00,176.27,176.54,176.0,176.2,17034.0,176.27,176.54,176.0,176.2,17034.0
2020-08-04 13:35:00,176.19,176.32,175.54,175.55,21065.0,176.19,176.32,175.54,175.55,21065.0
2020-08-04 13:40:00,175.46,175.67,175.15,175.33,23637.0,175.46,175.67,175.15,175.33,23637.0
2020-08-04 13:45:00,175.28,176.57,175.15,176.55,19330.0,175.28,176.57,175.15,176.55,19330.0
2020-08-04 13:50:00,176.52,176.96,176.21,176.37,22451.0,176.52,176.96,176.21,176.37,22451.0
2020-08-04 13:55:00,176.37,176.42,175.72,175.75,15601.0,176.37,176.42,175.72,175.75,15601.0
2020-08-04 14:00:00,175.86,176.08,175.48,175.59,11321.0,175.86,176.08,175.48,175.59,11321.0
2020-08-04 14:05:00,175.59,175.93,175.56,175.85,18618.0,175.59,175.93,175.56,175.85,18618.0
2020-08-04 14:10:00,175.94,175.95,175.51,175.54,11831.0,175.94,175.95,175.51,175.54,11831.0
2020-08-04 14:15:00,175.56,176.1,175.37,175.9,15499.0,175.56,176.1,175.37,175.9,15499.0
2020-08-04 14:20:00,175.84,175.86,175.39,175.41,8195.0,175.84,175.86,175.39,175.41,8195.0
2020-08-04 14:25:00,175.45,175.92,175.45,175.59,7874.0,175.45,175.92,175.45,175.59,7874.0
2020-08-04 14:30:00,175.6,175.66,175.22,175.35,14136.0,175.6,175.66,175.22,175.35,14136.0
2020-08-04 14:35:00,175.33,175.57,175.23,175.57,14603.0,175.33,175.57,175.23,175.57,14603.0
2020-08-04 14:40:00,175.5,175.84,175.41,175.44,16714.0,175.5,175.84,175.41,175.44,16714.0
2020-08-04 14:45:00,175.44,175.64,175.28,175.64,14015.0,175.44,175.64,175.28,175.64,14015.0
2020-08-04 14:50:00,175.69,175.92,175.65,175.66,6200.0,175.69,175.92,175.65,175.66,6200.0
2020-08-04 14:55:00,175.74,176.15,175.67,176.08,14460.0,175.74,176.15,175.67,176.08,14460.0
2020-08-04 15:00:00,176.01,176.99,175.99,176.67,15253.0,176.01,176.99,175.99,176.67,15253.0
2020-08-04 15:05:00,176.77,176.95,176.26,176.59,14216.0,176.77,176.95,176.26,176.59,14216.0
2020-08-04 15:10:00,176.56,176.62,176.41,176.49,6315.0,176.56,176.62,176.41,176.49,6315.0
2020-08-04 15:15:00,176.56,176.64,176.43,176.53,13668.0,176.56,176.64,176.43,176.53,13668.0
2020-08-04 15:20:00,176.52,177.0,176.51,176.91,21977.0,176.52,177.0,176.51,176.91,21977.0
2020-08-04 15:25:00,176.9,177.05,176.65,176.69,22594.0,176.9,177.05,176.65,176.69,22594.0
2020-08-04 15:30:00,176.72,176.96,176.63,176.7,26459.0,176.72,176.96,176.63,176.7,26459.0
2020-08-04 15:35:00,176.72,177.42,176.64,177.38,34399.0,176.72,177.42,176.64,177.38,34399.0
2020-08-04 15:40:00,177.4,177.41,177.12,177.33,27283.0,177.4,177.41,177.12,177.33,27283.0
2020-08-04 15:45:00,177.28,177.57,177.24,177.41,50120.0,177.28,177.57,177.24,177.41,50120.0
2020-08-04 15:50:00,177.35,177.4,176.54,176.86,64223.0,177.35,177.4,176.54,176.86,64223.0
2020-08-04 15:55:00,176.86,177.62,176.84,177.62,99382.0,176.86,177.62,176.84,177.62,99382.0
2020-08-05 09:30:00,175.67,177.06,174.31,175.52,71628.0,175.67,177.06,174.31,175.52,71628.0
2020-08-05 09:35:00,175.29,175.34,172.8,173.22,49403.0,175.29,175.34,172.8,173.22,49403.0
2020-08-05 09:40:00,173.22,173.22,171.34,171.63,88357.0,173.22,173.22,171.34,171.63,88357.0
2020-08-05 09:45:00,171.7,173.18,171.57,173.18,53104.0,171.7,173.18,171.57,173.18,53104.0
2020-08-05 09:50:00,173.18,173.98,173.18,173.72,27411.0,173.18,173.98,173.18,173.72,27411.0
2020-08-05 09:55:00,173.72,173.73,172.45,173.43,16786.0,173.72,173.73,172.45,173.43,16786.0
2020-08-05 10:00:00,173.88,174.18,173.24,173.74,16901.0,173.88,174.18,173.24,173.74,16901.0
2020-08-05 10:05:00,173.81,174.37,173.53,173.7,31046.0,173.81,174.37,173.53,173.7,31046.0
2020-08-05 10:10:00,173.81,174.48,173.71,174.09,16802.0,173.81,174.48,173.71,174.09,16802.0
2020-08-05 10:15:00,174.16,174.17,173.33,173.61,27302.0,174.16,174.17,173.33,173.61,27302.0
2020-08-05 10:20:00,173.59,173.75,173.07,173.31,16886.0,173.59,173.75,173.07,173.31,16886.0
2020-08-05 10:25:00,173.3,174.69,173.29,174.68,18104.0,173.3,174.69,173.29,174.68,18104.0
2020-08-05 10:30:00,174.69,174.71,172.58,173.29,27134.0,174.69,174.71,172.58,173.29,27134.0
2020-08-05 10:35:00,173.29,173.95,173.1,173.76,8902.0,173.29,173.95,173.1,173.76,8902.0
2020-08-05 10:40:00,173.67,174.94,173.57,174.8,16562.0,173.67,174.94,173.57,174.8,16562.0
2020-08-05 10:45:00,174.92,174.92,174.54,174.71,9037.0,174.92,174.92,174.54,174.71,9037.0
2020-08-05 10:50:00,174.78,175.1,174.66,174.97,16913.0,174.78,175.1,174.66,174.97,16913.0
2020-08-05 10:55:00,175.03,175.66,175.0,175.53,17976.0,175.03,175.66,175.0,175.53,17976.0
2020-08-05 11:00:00,175.53,175.83,175.36,175.7,13381.0,175.53,175.83,175.36,175.7,13381.0
2020-08-05 11:05:00,175.69,175.84,175.45,175.72,15580.0,175.69,175.84,175.45,175.72,15580.0
2020-08-05 11:10:00,175.72,175.72,175.16,175.34,17867.0,175.72,175.72,175.16,175.34,17867.0
2020-08-05 11:15:00,175.34,175.35,175.01,175.07,14216.0,175.34,175.35,175.01,175.07,14216.0
2020-08-05 11:20:00,175.08,175.15,174.79,175.07,12618.0,175.08,175.15,174.79,175.07,12618.0
2020-08-05 11:25:00,175.3,175.42,174.63,174.74,7785.0,175.3,175.42,174.63,174.74,7785.0
2020-08-05 11:30:00,174.65,175.19,174.65,175.02,5866.0,174.65,175.19,174.65,175.02,5866.0
2020-08-05 11:35:00,175.09,175.18,174.76,175.02,5068.0,175.09,175.18,174.76,175.02,5068.0
2020-08-05 11:40:00,175.05,175.06,174.68,174.79,8849.0,175.05,175.06,174.68,174.79,8849.0
2020-08-05 11:45:00,174.79,174.9,174.57,174.84,10685.0,174.79,174.9,174.57,174.84,10685.0
2020-08-05 11:50:00,174.91,175.15,174.86,174.89,6154.0,174.91,175.15,174.86,174.89,6154.0
2020-08-05 11:55:00,174.87,175.21,174.71,174.76,8144.0,174.87,175.21,174.71,174.76,8144.0
2020-08-05 12:00:00,174.76,174.95,174.66,174.87,9205.0,174.76,174.95,174.66,174.87,9205.0
2020-08-05 12:05:00,174.9,175.18,174.86,175.08,9450.0,174.9,175.18,174.86,175.08,9450.0
2020-08-05 12:10:00,175.1,175.25,174.9,175.15,4963.0,175.1,175.25,174.9,175.15,4963.0
2020-08-05 12:15:00,175.23,175.58,175.21,175.58,7696.0,175.23,175.58,175.21,175.58,7696.0
2020-08-05 12:20:00,175.59,175.59,175.18,175.33,8597.0,175.59,175.59,175.18,175.33,8597.0
2020-08-05 12:25:00,175.34,175.53,175.22,175.28,5216.0,175.34,175.53,175.22,175.28,5216.0
2020-08-05 12:30:00,175.33,175.81,175.33,175.79,11525.0,175.33,175.81,175.33,175.79,11525.0
2020-08-05 12:35:00,175.89,175.89,175.36,175.36,6918.0,175.89,175.89,175.36,175.36,6918.0
2020-08-05 12:40:00,175.42,175.72,175.42,175.62,7048.0,175.42,175.72,175.42,175.62,7048.0
2020-08-05 12:45:00,175.66,175.89,175.62,175.84,5408.0,175.66,175.89,175.62,175.84,5408.0
2020-08-05 12:50:00,175.8,175.99,175.66,175.66,14913.0,175.8,175.99,175.66,175.66,14913.0
2020-08-05 12:55:00,175.78,176.17,175.78,176.07,9793.0,175.78,176.17,175.78,176.07,9793.0
2020-08-05 13:00:00,176.16,176.26,176.02,176.03,3712.0,176.16,176.26,176.02,176.03,3712.0
2020-08-05 13:05:00,176.06,176.45,176.06,176.44,6725.0,176.06,176.45,176.06,176.44,6725.0
2020-08-05 13:10:00,176.55,176.56,176.3,176.44,7472.0,176.55,176.56,176.3,176.44,7472.0
2020-08-05 13:15:00,176.42,176.72,176.42,176.53,6542.0,176.42,176.72,176.42,176.53,6542.0
2020-08-05 13:20:00,176.51,176.73,176.49,176.55,6654.0,176.51,176.73,176.49,176.55,6654.0
2020-08-05 13:25:00,176.52,176.54,176.42,176.46,6247.0,176.52,176.54,176.42,176.46,6247.0
2020-08-05 13:30:00,176.48,176.68,176.45,176.56,8675.0,176.48,176.68,176.45,176.56,8675.0
2020-08-05 13:35:00,176.56,176.87,176.56,176.65,9586.0,176.56,176.87,176.56,176.65,9586.0
2020-08-05 13:40:00,176.7,176.7,176.26,176.34,9247.0,176.7,176.7,176.26,176.34,9247.0
2020-08-05 13:45:00,176.38,176.47,176.31,176.44,8211.0,176.38,176.47,176.31,176.44,8211.0
2020-08-05 13:50:00,176.52,176.69,176.36,176.4,8478.0,176.52,176.69,176.36,176.4,8478.0
2020-08-05 13:55:00,176.45,176.79,176.4,176.79,17838.0,176.45,176.79,176.4,176.79,17838.0
2020-08-05 14:00:00,176.77,176.9,176.62,176.78,7923.0,176.77,176.9,176.62,176.78,7923.0
2020-08-05 14:05:00,176.76,176.76,176.5,176.52,7746.0,176.76,176.76,176.5,176.52,7746.0
2020-08-05 14:10:00,176.56,176.7,176.34,176.38,7807.0,176.56,176.7,176.34,176.38,7807.0
2020-08-05 14:15:00,176.47,176.6,176.34,176.56,7450.0,176.47,176.6,176.34,176.56,7450.0
2020-08-05 14:20:00,176.58,176.65,176.54,176.54,7577.0,176.58,176.65,176.54,176.54,7577.0
2020-08-05 14:25:00,176.52,176.67,176.44,176.65,9490.0,176.52,176.67,176.44,176.65,9490.0
2020-08-05 14:30:00,176.63,176.73,176.45,176.52,7625.0,176.63,176.73,176.45,176.52,7625.0
2020-08-05 14:35:00,176.55,176.65,176.21,176.34,9667.0,176.55,176.65,176.21,176.34,9667.0
2020-08-05 14:40:00,176.3,176.37,176.21,176.33,10311.0,176.3,176.37,176.21,176.33,10311.0
2020-08-05 14:45:00,176.35,176.35,176.09,176.19,6914.0,176.35,176.35,176.09,176.19,6914.0
2020-08-05 14:50:00,176.18,176.35,176.1,176.31,11854.0,176.18,176.35,176.1,176.31,11854.0
2020-08-05 14:55:00,176.32,176.48,176.26,176.47,6661.0,176.32,176.48,176.26,176.47,6661.0
2020-08-05 15:00:00,176.43,176.59,176.31,176.37,7433.0,176.43,176.59,176.31,176.37,7433.0
2020-08-05 15:05:00,176.4,176.42,176.16,176.22,9145.0,176.4,176.42,176.16,176.22,9145.0
2020-08-05 15:10:00,176.25,176.3,176.09,176.09,5315.0,176.25,176.3,176.09,176.09,5315.0
2020-08-05 15:15:00,176.08,176.19,175.84,175.84,4761.0,176.08,176.19,175.84,175.84,4761.0
2020-08-05 15:20:00,175.8,175.88,175.58,175.84,8351.0,175.8,175.88,175.58,175.84,8351.0
2020-08-05 15:25:00,175.94,176.05,175.87,176.01,7461.0,175.94,176.05,175.87,176.01,7461.0
2020-08-05 15:30:00,176.06,176.09,175.81,176.0,7034.0,176.06,176.09,175.81,176.0,7034.0
2020-08-05 15:35:00,176.05,176.26,176.03,176.11,6832.0,176.05,176.26,176.03,176.11,6832.0
2020-08-05 15:40:00,176.13,176.14,175.65,175.7,9360.0,176.13,176.14,175.65,175.7,9360.0
2020-08-05 15:45:00,175.75,176.07,175.69,175.69,14779.0,175.75,176.07,175.69,175.69,14779.0
2020-08-05 15:50:00,175.61,176.19,175.55,176.06,30344.0,175.61,176.19,175.55,176.06,30344.0
2020-08-05 15:55:00,176.1,176.23,175.95,176.07,40062.0,176.1,176.23,175.95,176.07,40062.0
2020-08-06 09:30:00,176.31,176.4,175.41,175.41,28399.0,176.31,176.4,175.41,175.41,28399.0
2020-08-06 09:35:00,175.7,176.8,175.01,176.8,20698.0,175.7,176.8,175.01,176.8,20698.0
2020-08-06 09:40:00,176.79,177.28,176.16,176.31,16444.0,176.79,177.28,176.16,176.31,16444.0
2020-08-06 09:45:00,176.33,176.33,175.83,175.85,7060.0,176.33,176.33,175.83,175.85,7060.0
2020-08-06 09:50:00,175.77,175.77,175.21,175.68,4688.0,175.77,175.77,175.21,175.68,4688.0
2020-08-06 09:55:00,175.75,175.93,175.52,175.8,5281.0,175.75,175.93,175.52,175.8,5281.0
2020-08-06 10:00:00,175.74,175.8,175.12,175.2,14639.0,175.74,175.8,175.12,175.2,14639.0
2020-08-06 10:05:00,175.17,175.31,175.01,175.11,15308.0,175.17,175.31,175.01,175.11,15308.0
2020-08-06 10:10:00,175.12,175.98,174.9,175.98,14247.0,175.12,175.98,174.9,175.98,14247.0
2020-08-06 10:15:00,175.84,175.87,175.41,175.41,7729.0,175.84,175.87,175.41,175.41,7729.0
2020-08-06 10:20:00,175.36,175.49,174.61,174.88,14316.0,175.36,175.49,174.61,174.88,14316.0
2020-08-06 10:25:00,174.91,175.28,174.45,174.63,6910.0,174.91,175.28,174.45,174.63,6910.0
2020-08-06 10:30:00,174.51,174.95,174.51,174.7,8788.0,174.51,174.95,174.51,174.7,8788.0
2020-08-06 10:35:00,174.8,175.07,174.42,174.42,14084.0,174.8,175.07,174.42,174.42,14084.0
2020-08-06 10:40:00,174.51,174.83,174.5,174.68,10970.0,174.51,174.83,174.5,174.68,10970.0
2020-08-06 10:45:00,174.72,174.8,174.52,174.67,13766.0,174.72,174.8,174.52,174.67,13766.0
2020-08-06 10:50:00,174.64,174.64,174.11,174.28,33105.0,174.64,174.64,174.11,174.28,33105.0
2020-08-06 10:55:00,174.3,175.07,174.22,174.94,10600.0,174.3,175.07,174.22,174.94,10600.0
2020-08-06 11:00:00,175.0,175.18,174.92,175.07,9204.0,175.0,175.18,174.92,175.07,9204.0
2020-08-06 11:05:00,175.07,175.3,174.97,175.12,6164.0,175.07,175.3,174.97,175.12,6164.0
2020-08-06 11:10:00,175.09,175.15,174.86,175.02,8582.0,175.09,175.15,174.86,175.02,8582.0
2020-08-06 11:15:00,174.94,175.07,174.82,174.96,6859.0,174.94,175.07,174.82,174.96,6859.0
2020-08-06 11:20:00,175.0,175.15,174.93,174.93,6255.0,175.0,175.15,174.93,174.93,6255.0
2020-08-06 11:25:00,174.83,175.06,174.69,175.0,9215.0,174.83,175.06,174.69,175.0,9215.0
2020-08-06 11:30:00,175.02,175.32,175.02,175.22,7033.0,175.02,175.32,175.02,175.22,7033.0
2020-08-06 11:35:00,175.22,175.5,175.21,175.37,7800.0,175.22,175.5,175.21,175.37,7800.0
2020-08-06 11:40:00,175.31,175.51,175.31,175.42,3515.0,175.31,175.51,175.31,175.42,3515.0
2020-08-06 11:45:00,175.49,175.66,175.36,175.36,3854.0,175.49,175.66,175.36,175.36,3854.0
2020-08-06 11:50:00,175.28,175.39,175.14,175.14,3948.0,175.28,175.39,175.14,175.14,3948.0
2020-08-06 11:55:00,175.14,175.29,175.09,175.2,3830.0,175.14,175.29,175.09,175.2,3830.0
2020-08-06 12:00:00,175.26,175.31,175.14,175.26,3400.0,175.26,175.31,175.14,175.26,3400.0
2020-08-06 12:05:00,175.23,175.79,175.23,175.69,9293.0,175.23,175.79,175.23,175.69,9293.0
2020-08-06 12:10:00,175.7,175.7,175.4,175.57,5720.0,175.7,175.7,175.4,175.57,5720.0
2020-08-06 12:15:00,175.58,175.58,175.28,175.36,7213.0,175.58,175.58,175.28,175.36,7213.0
2020-08-06 12:20:00,175.41,175.6,175.31,175.59,5839.0,175.41,175.6,175.31,175.59,5839.0
2020-08-06 12:25:00,175.54,175.64,175.44,175.5,3150.0,175.54,175.64,175.44,175.5,3150.0
2020-08-06 12:30:00,175.35,175.78,175.35,175.78,3262.0,175.35,175.78,175.35,175.78,3262.0
2020-08-06 12:35:00,175.67,175.82,175.6,175.66,4134.0,175.67,175.82,175.6,175.66,4134.0
2020-08-06 12:40:00,175.66,175.83,175.56,175.83,4035.0,175.66,175.83,175.56,175.83,4035.0
2020-08-06 12:45:00,175.8,175.9,175.64,175.9,4938.0,175.8,175.9,175.64,175.9,4938.0
2020-08-06 12:50:00,175.87,175.99,175.76,175.8,5776.0,175.87,175.99,175.76,175.8,5776.0
2020-08-06 12:55:00,175.78,175.97,175.68,175.97,3135.0,175.78,175.97,175.68,175.97,3135.0
2020-08-06 13:00:00,175.91,176.1,175.83,176.06,6130.0,175.91,176.1,175.83,176.06,6130.0
2020-08-06 13:05:00,176.13,176.21,175.97,176.06,4615.0,176.13,176.21,175.97,176.06,4615.0
2020-08-06 13:10:00,176.13,176.29,176.11,176.23,4015.0,176.13,176.29,176.11,176.23,4015.0
2020-08-06 13:15:00,176.24,176.46,176.24,176.46,4350.0,176.24,176.46,176.24,176.46,4350.0
2020-08-06 13:20:00,176.43,176.61,176.41,176.54,5313.0,176.43,176.61,176.41,176.54,5313.0
2020-08-06 13:25:00,176.55,176.55,176.23,176.23,5442.0,176.55,176.55,176.23,176.23,5442.0
2020-08-06 13:30:00,176.26,176.41,176.14,176.3,2677.0,176.26,176.41,176.14,176.3,2677.0
2020-08-06 13:35:00,176.26,176.39,176.26,176.39,3055.0,176.26,176.39,176.26,176.39,3055.0
2020-08-06 13:40:00,176.45,176.45,176.16,176.21,4640.0,176.45,176.45,176.16,176.21,4640.0
2020-08-06 13:45:00,176.2,176.58,176.13,176.58,5424.0,176.2,176.58,176.13,176.58,5424.0
2020-08-06 13:50:00,176.56,176.98,176.55,176.94,8600.0,176.56,176.98,176.55,176.94,8600.0
2020-08-06 13:55:00,176.95,177.22,176.9,177.18,13617.0,176.95,177.22,176.9,177.18,13617.0
2020-08-06 14:00:00,177.22,177.55,177.18,177.55,13503.0,177.22,177.55,177.18,177.55,13503.0
2020-08-06 14:05:00,177.53,177.54,177.29,177.33,7341.0,177.53,177.54,177.29,177.33,7341.0
2020-08-06 14:10:00,177.33,177.54,177.24,177.28,7123.0,177.33,177.54,177.24,177.28,7123.0
2020-08-06 14:15:00,177.23,177.44,177.16,177.31,6299.0,177.23,177.44,177.16,177.31,6299.0
2020-08-06 14:20:00,177.33,177.44,177.18,177.44,7559.0,177.33,177.44,177.18,177.44,7559.0
2020-08-06 14:25:00,177.46,177.64,177.46,177.57,3052.0,177.46,177.64,177.46,177.57,3052.0
2020-08-06 14:30:00,177.54,177.74,177.27,177.64,8298.0,177.54,177.74,177.27,177.64,8298.0
2020-08-06 14:35:00,177.64,177.89,177.64,177.81,3606.0,177.64,177.89,177.64,177.81,3606.0
2020-08-06 14:40:00,177.79,177.88,177.59,177.68,9678.0,177.79,177.88,177.59,177.68,9678.0
2020-08-06 14:45:00,177.67,177.69,177.61,177.69,4200.0,177.67,177.69,177.61,177.69,4200.0
2020-08-06 14:50:00,177.74,177.76,177.46,177.46,6984.0,177.74,177.76,177.46,177.46,6984.0
2020-08-06 14:55:00,177.49,177.49,177.29,177.3,5783.0,177.49,177.49,177.29,177.3,5783.0
2020-08-06 15:00:00,177.3,177.35,177.1,177.22,5042.0,177.3,177.35,177.1,177.22,5042.0
2020-08-06 15:05:00,177.16,177.19,176.96,177.07,3959.0,177.16,177.19,176.96,177.07,3959.0
2020-08-06 15:10:00,177.13,177.3,177.08,177.17,5032.0,177.13,177.3,177.08,177.17,5032.0
2020-08-06 15:15:00,177.17,177.52,177.17,177.5,4317.0,177.17,177.52,177.17,177.5,4317.0
2020-08-06 15:20:00,177.46,177.55,177.25,177.25,3229.0,177.46,177.55,177.25,177.25,3229.0
2020-08-06 15:25:00,177.25,177.25,177.0,177.07,6664.0,177.25,177.25,177.0,177.07,6664.0
2020-08-06 15:30:00,177.05,177.42,177.05,177.31,7201.0,177.05,177.42,177.05,177.31,7201.0
2020-08-06 15:35:00,177.27,177.44,177.11,177.39,8758.0,177.27,177.44,177.11,177.39,8758.0
2020-08-06 15:40:00,177.36,177.53,177.07,177.48,12149.0,177.36,177.53,177.07,177.48,12149.0
2020-08-06 15:45:00,177.45,177.45,177.12,177.27,22878.0,177.45,177.45,177.12,177.27,22878.0
2020-08-06 15:50:00,177.22,177.38,177.13,177.34,17943.0,177.22,177.38,177.13,177.34,17943.0
2020-08-06 15:55:00,177.34,177.49,177.19,177.34,30588.0,177.34,177.49,177.19,177.34,30588.0
2020-08-07 09:30:00,175.32,176.42,175.28,176.15,27596.0,175.32,176.42,175.28,176.15,27596.0
2020-08-07 09:35:00,176.08,176.08,175.2,175.52,8760.0,176.08,176.08,175.2,175.52,8760.0
2020-08-07 09:40:00,175.7,176.55,175.57,176.39,10292.0,175.7,176.55,175.57,176.39,10292.0
2020-08-07 09:45:00,176.15,176.17,175.51,175.58,8245.0,176.15,176.17,175.51,175.58,8245.0
2020-08-07 09:50:00,175.82,175.95,175.34,175.36,5095.0,175.82,175.95,175.34,175.36,5095.0
2020-08-07 09:55:00,175.24,176.2,175.12,175.88,8019.0,175.24,176.2,175.12,175.88,8019.0
2020-08-07 10:00:00,175.85,175.85,175.18,175.25,8370.0,175.85,175.85,175.18,175.25,8370.0
2020-08-07 10:05:00,175.28,175.63,174.95,175.51,10373.0,175.28,175.63,174.95,175.51,10373.0
2020-08-07 10:10:00,175.45,175.97,175.45,175.76,8396.0,175.45,175.97,175.45,175.76,8396.0
2020-08-07 10:15:00,175.8,175.88,175.59,175.68,7951.0,175.8,175.88,175.59,175.68,7951.0
2020-08-07 10:20:00,175.56,175.78,175.56,175.64,4534.0,175.56,175.78,175.56,175.64,4534.0
2020-08-07 10:25:00,175.64,175.7,175.31,175.38,7535.0,175.64,175.7,175.31,175.38,7535.0
2020-08-07 10:30:00,175.41,175.55,175.24,175.37,12326.0,175.41,175.55,175.24,175.37,12326.0
2020-08-07 10:35:00,175.41,175.57,175.1,175.13,7583.0,175.41,175.57,175.1,175.13,7583.0
2020-08-07 10:40:00,175.22,175.26,174.99,174.99,7735.0,175.22,175.26,174.99,174.99,7735.0
2020-08-07 10:45:00,174.9,175.16,174.78,175.06,6636.0,174.9,175.16,174.78,175.06,6636.0
2020-08-07 10:50:00,175.01,175.44,174.87,175.35,11060.0,175.01,175.44,174.87,175.35,11060.0
2020-08-07 10:55:00,175.38,175.71,175.38,175.71,22214.0,175.38,175.71,175.38,175.71,22214.0
2020-08-07 11:00:00,175.71,175.78,175.43,175.6,9776.0,175.71,175.78,175.43,175.6,9776.0
2020-08-07 11:05:00,175.66,175.66,175.29,175.44,11489.0,175.66,175.66,175.29,175.44,11489.0
2020-08-07 11:10:00,175.47,175.59,175.28,175.33,5784.0,175.47,175.59,175.28,175.33,5784.0
2020-08-07 11:15:00,175.26,175.31,174.8,174.93,7393.0,175.26,175.31,174.8,174.93,7393.0
2020-08-07 11:20:00,174.95,175.35,174.95,175.12,9588.0,174.95,175.35,174.95,175.12,9588.0
2020-08-07 11:25:00,175.19,175.38,175.08,175.11,7327.0,175.19,175.38,175.08,175.11,7327.0
2020-08-07 11:30:00,175.16,175.46,175.16,175.34,4150.0,175.16,175.46,175.16,175.34,4150.0
2020-08-07 11:35:00,175.23,175.45,175.23,175.44,6017.0,175.23,175.45,175.23,175.44,6017.0
2020-08-07 11:40:00,175.36,175.52,175.26,175.43,2600.0,175.36,175.52,175.26,175.43,2600.0
2020-08-07 11:45:00,175.44,175.72,175.43,175.6,11567.0,175.44,175.72,175.43,175.6,11567.0
2020-08-07 11:50:00,175.59,175.66,175.38,175.54,6937.0,175.59,175.66,175.38,175.54,6937.0
2020-08-07 11:55:00,175.54,175.54,174.94,174.95,5880.0,175.54,175.54,174.94,174.95,5880.0
2020-08-07 12:00:00,174.93,175.27,174.92,175.01,10734.0,174.93,175.27,174.92,175.01,10734.0
2020-08-07 12:05:00,174.99,174.99,174.72,174.82,6908.0,174.99,174.99,174.72,174.82,6908.0
2020-08-07 12:10:00,174.87,175.32,174.87,175.24,6362.0,174.87,175.32,174.87,175.24,6362.0
2020-08-07 12:15:00,175.25,175.36,175.1,175.25,4113.0,175.25,175.36,175.1,175.25,4113.0
2020-08-07 12:20:00,175.2,175.2,175.04,175.13,3069.0,175.2,175.2,175.04,175.13,3069.0
2020-08-07 12:25:00,175.15,175.26,175.0,175.09,2360.0,175.15,175.26,175.0,175.09,2360.0
2020-08-07 12:30:00,175.04,175.04,174.72,174.73,3575.0,175.04,175.04,174.72,174.73,3575.0
2020-08-07 12:35:00,174.71,174.96,174.56,174.56,4739.0,174.71,174.96,174.56,174.56,4739.0
2020-08-07 12:40:00,174.52,174.52,174.05,174.41,11388.0,174.52,174.52,174.05,174.41,11388.0
2020-08-07 12:45:00,174.36,174.4,173.78,173.97,9422.0,174.36,174.4,173.78,173.97,9422.0
2020-08-07 12:50:00,174.03,174.19,173.87,173.87,6842.0,174.03,174.19,173.87,173.87,6842.0
2020-08-07 12:55:00,173.9,173.9,173.57,173.63,4507.0,173.9,173.9,173.57,173.63,4507.0
2020-08-07 13:00:00,173.54,173.63,173.24,173.35,20734.0,173.54,173.63,173.24,173.35,20734.0
2020-08-07 13:05:00,173.39,173.39,172.73,172.73,9084.0,173.39,173.39,172.73,172.73,9084.0
2020-08-07 13:10:00,172.67,172.85,172.31,172.64,13970.0,172.67,172.85,172.31,172.64,13970.0
2020-08-07 13:15:00,172.6,172.68,172.28,172.36,5036.0,172.6,172.68,172.28,172.36,5036.0
2020-08-07 13:20:00,172.34,172.43,171.96,171.96,13407.0,172.34,172.43,171.96,171.96,13407.0
2020-08-07 13:25:00,171.97,172.48,171.91,172.42,12699.0,171.97,172.48,171.91,172.42,12699.0
2020-08-07 13:30:00,172.35,172.66,172.32,172.65,4650.0,172.35,172.66,172.32,172.65,4650.0
2020-08-07 13:35:00,172.88,173.3,172.88,173.21,2165.0,172.88,173.3,172.88,173.21,2165.0
2020-08-07 13:40:00,173.22,173.32,172.79,172.79,12614.0,173.22,173.32,172.79,172.79,12614.0
2020-08-07 13:45:00,172.79,172.79,172.37,172.5,5173.0,172.79,172.79,172.37,172.5,5173.0
2020-08-07 13:50:00,172.37,172.65,172.32,172.34,4698.0,172.37,172.65,172.32,172.34,4698.0
2020-08-07 13:55:00,172.37,172.55,172.34,172.41,8280.0,172.37,172.55,172.34,172.41,8280.0
2020-08-07 14:00:00,172.46,172.9,172.44,172.66,13881.0,172.46,172.9,172.44,172.66,13881.0
2020-08-07 14:05:00,172.7,172.7,172.16,172.28,6004.0,172.7,172.7,172.16,172.28,6004.0
2020-08-07 14:10:00,172.4,172.8,172.4,172.72,2750.0,172.4,172.8,172.4,172.72,2750.0
2020-08-07 14:15:00,172.75,172.75,172.25,172.36,4267.0,172.75,172.75,172.25,172.36,4267.0
2020-08-07 14:20:00,172.33,172.4,171.8,171.8,4897.0,172.33,172.4,171.8,171.8,4897.0
2020-08-07 14:25:00,171.81,172.1,171.76,171.8,8540.0,171.81,172.1,171.76,171.8,8540.0
2020-08-07 14:30:00,171.81,172.08,171.64,172.06,5218.0,171.81,172.08,171.64,172.06,5218.0
2020-08-07 14:35:00,172.07,172.3,171.98,172.25,4141.0,172.07,172.3,171.98,172.25,4141.0
2020-08-07 14:40:00,172.22,172.39,172.08,172.39,5616.0,172.22,172.39,172.08,172.39,5616.0
2020-08-07 14:45:00,172.4,172.59,172.22,172.55,6939.0,172.4,172.59,172.22,172.55,6939.0
2020-08-07 14:50:00,172.45,172.83,172.39,172.75,9536.0,172.45,172.83,172.39,172.75,9536.0
2020-08-07 14:55:00,172.78,172.94,172.64,172.94,5546.0,172.78,172.94,172.64,172.94,5546.0
2020-08-07 15:00:00,172.87,173.52,172.87,173.52,5529.0,172.87,173.52,172.87,173.52,5529.0
2020-08-07 15:05:00,173.53,173.66,173.33,173.66,5981.0,173.53,173.66,173.33,173.66,5981.0
2020-08-07 15:10:00,173.58,173.68,173.22,173.55,11694.0,173.58,173.68,173.22,173.55,11694.0
2020-08-07 15:15:00,173.56,173.88,173.55,173.87,9215.0,173.56,173.88,173.55,173.87,9215.0
2020-08-07 15:20:00,173.83,174.16,173.78,174.16,6936.0,173.83,174.16,173.78,174.16,6936.0
2020-08-07 15:25:00,174.09,174.2,173.82,173.95,10809.0,174.09,174.2,173.82,173.95,10809.0
2020-08-07 15:30:00,173.96,174.31,173.83,174.22,7979.0,173.96,174.31,173.83,174.22,7979.0
2020-08-07 15:35:00,174.17,174.63,174.14,174.63,14776.0,174.17,174.63,174.14,174.63,14776.0
2020-08-07 15:40:00,174.59,174.67,174.18,174.65,19124.0,174.59,174.67,174.18,174.65,19124.0
2020-08-07 15:45:00,174.59,174.77,174.49,174.68,20060.0,174.59,174.77,174.49,174.68,20060.0
2020-08-07 15:50:00,174.59,174.59,174.25,174.56,68913.0,174.59,174.59,174.25,174.56,68913.0
2020-08-07 15:55:00,174.56,174.97,174.55,174.92,65910.0,174.56,174.97,174.55,174.92,65910.0
2020-08-10 09:30:00,175.1,175.5,174.02,174.11,16383.0,175.1,175.5,174.02,174.11,16383.0
2020-08-10 09:35:00,174.02,174.65,173.76,174.56,8277.0,174.02,174.65,173.76,174.56,8277.0
2020-08-10 09:40:00,174.54,174.62,173.49,173.49,7123.0,174.54,174.62,173.49,173.49,7123.0
2020-08-10 09:45:00,173.4,173.75,173.14,173.34,11204.0,173.4,173.75,173.14,173.34,11204.0
2020-08-10 09:50:00,173.5,173.51,172.85,173.33,28648.0,173.5,173.51,172.85,173.33,28648.0
2020-08-10 09:55:00,173.26,173.61,173.07,173.19,22673.0,173.26,173.61,173.07,173.19,22673.0
2020-08-10 10:00:00,173.38,173.49,172.98,173.19,17097.0,173.38,173.49,172.98,173.19,17097.0
2020-08-10 10:05:00,173.18,173.22,172.61,173.22,27800.0,173.18,173.22,172.61,173.22,27800.0
2020-08-10 10:10:00,173.22,173.38,172.99,173.38,8658.0,173.22,173.38,172.99,173.38,8658.0
2020-08-10 10:15:00,173.36,173.67,173.09,173.67,10694.0,173.36,173.67,173.09,173.67,10694.0
2020-08-10 10:20:00,173.6,173.6,172.99,173.4,18722.0,173.6,173.6,172.99,173.4,18722.0
2020-08-10 10:25:00,173.4,173.83,173.39,173.66,6458.0,173.4,173.83,173.39,173.66,6458.0
2020-08-10 10:30:00,173.58,173.58,173.18,173.18,20815.0,173.58,173.58,173.18,173.18,20815.0
2020-08-10 10:35:00,173.17,173.29,172.89,173.11,13817.0,173.17,173.29,172.89,173.11,13817.0
2020-08-10 10:40:00,173.14,173.21,172.56,172.64,7710.0,173.14,173.21,172.56,172.64,7710.0
2020-08-10 10:45:00,172.63,172.67,171.87,171.87,22978.0,172.63,172.67,171.87,171.87,22978.0
2020-08-10 10:50:00,171.98,173.04,171.91,172.47,12362.0,171.98,173.04,171.91,172.47,12362.0
2020-08-10 10:55:00,172.36,172.81,172.32,172.62,8352.0,172.36,172.81,172.32,172.62,8352.0
2020-08-10 11:00:00,172.57,172.75,172.39,172.6,9292.0,172.57,172.75,172.39,172.6,9292.0
2020-08-10 11:05:00,172.69,173.33,172.65,173.02,6927.0,172.69,173.33,172.65,173.02,6927.0
2020-08-10 11:10:00,172.97,174.15,172.96,173.55,19625.0,172.97,174.15,172.96,173.55,19625.0
2020-08-10 11:15:00,173.64,173.74,173.22,173.31,9819.0,173.64,173.74,173.22,173.31,9819.0
2020-08-10 11:20:00,173.42,173.61,173.22,173.37,3022.0,173.42,173.61,173.22,173.37,3022.0
2020-08-10 11:25:00,173.43,173.69,173.43,173.69,2766.0,173.43,173.69,173.43,173.69,2766.0
2020-08-10 11:30:00,173.65,173.82,173.56,173.73,3722.0,173.65,173.82,173.56,173.73,3722.0
2020-08-10 11:35:00,173.76,173.76,173.3,173.32,2362.0,173.76,173.76,173.3,173.32,2362.0
2020-08-10 11:40:00,173.19,173.4,173.02,173.02,3563.0,173.19,173.4,173.02,173.02,3563.0
2020-08-10 11:45:00,172.95,173.19,172.79,173.19,3577.0,172.95,173.19,172.79,173.19,3577.0
2020-08-10 11:50:00,173.21,173.76,173.21,173.67,3622.0,173.21,173.76,173.21,173.67,3622.0
2020-08-10 11:55:00,173.64,173.85,173.5,173.74,3429.0,173.64,173.85,173.5,173.74,3429.0
2020-08-10 12:00:00,173.85,173.89,173.65,173.89,6846.0,173.85,173.89,173.65,173.89,6846.0
2020-08-10 12:05:00,173.84,174.16,173.78,174.13,6497.0,173.84,174.16,173.78,174.13,6497.0
2020-08-10 12:10:00,174.09,174.09,173.84,173.96,3934.0,174.09,174.09,173.84,173.96,3934.0
2020-08-10 12:15:00,174.03,174.22,173.99,174.08,5220.0,174.03,174.22,173.99,174.08,5220.0
2020-08-10 12:20:00,174.12,174.16,173.72,173.83,3443.0,174.12,174.16,173.72,173.83,3443.0
2020-08-10 12:25:00,173.84,173.93,173.41,173.41,12096.0,173.84,173.93,173.41,173.41,12096.0
2020-08-10 12:30:00,173.43,173.44,173.13,173.16,3800.0,173.43,173.44,173.13,173.16,3800.0
2020-08-10 12:35:00,173.24,173.51,173.24,173.48,2165.0,173.24,173.51,173.24,173.48,2165.0
2020-08-10 12:40:00,173.54,173.88,173.46,173.84,5331.0,173.54,173.88,173.46,173.84,5331.0
2020-08-10 12:45:00,173.91,174.32,173.85,174.31,4174.0,173.91,174.32,173.85,174.31,4174.0
2020-08-10 12:50:00,174.43,174.76,174.43,174.52,2053.0,174.43,174.76,174.43,174.52,2053.0
2020-08-10 12:55:00,174.56,174.78,174.46,174.75,2151.0,174.56,174.78,174.46,174.75,2151.0
2020-08-10 13:00:00,174.76,174.76,174.48,174.53,2666.0,174.76,174.76,174.48,174.53,2666.0
2020-08-10 13:05:00,174.61,174.94,174.58,174.94,2015.0,174.61,174.94,174.58,174.94,2015.0
2020-08-10 13:10:00,174.98,175.13,174.8,174.97,21250.0,174.98,175.13,174.8,174.97,21250.0
2020-08-10 13:15:00,174.95,174.95,174.63,174.83,2397.0,174.95,174.95,174.63,174.83,2397.0
2020-08-10 13:20:00,174.8,175.12,174.71,175.12,1880.0,174.8,175.12,174.71,175.12,1880.0
2020-08-10 13:25:00,175.16,175.2,174.87,175.03,2480.0,175.16,175.2,174.87,175.03,2480.0
2020-08-10 13:30:00,174.94,175.1,174.93,174.93,3297.0,174.94,175.1,174.93,174.93,3297.0
2020-08-10 13:35:00,174.9,175.12,174.81,175.12,3160.0,174.9,175.12,174.81,175.12,3160.0
2020-08-10 13:40:00,175.05,175.05,174.6,174.7,3669.0,175.05,175.05,174.6,174.7,3669.0
2020-08-10 13:45:00,174.57,174.57,174.13,174.13,1600.0,174.57,174.57,174.13,174.13,1600.0
2020-08-10 13:50:00,174.2,174.2,173.86,174.02,5984.0,174.2,174.2,173.86,174.02,5984.0
2020-08-10 13:55:00,174.06,174.23,173.99,174.23,3309.0,174.06,174.23,173.99,174.23,3309.0
2020-08-10 14:00:00,174.19,174.58,174.12,174.52,5683.0,174.19,174.58,174.12,174.52,5683.0
2020-08-10 14:05:00,174.58,174.58,174.33,174.33,639.0,174.58,174.58,174.33,174.33,639.0
2020-08-10 14:10:00,174.25,174.25,173.92,174.11,4111.0,174.25,174.25,173.92,174.11,4111.0
2020-08-10 14:15:00,174.15,174.32,174.03,174.19,3050.0,174.15,174.32,174.03,174.19,3050.0
2020-08-10 14:20:00,174.17,174.3,174.01,174.21,3464.0,174.17,174.3,174.01,174.21,3464.0
2020-08-10 14:25:00,174.17,174.39,174.07,174.39,2632.0,174.17,174.39,174.07,174.39,2632.0
2020-08-10 14:30:00,174.31,174.44,174.31,174.31,2224.0,174.31,174.44,174.31,174.31,2224.0
2020-08-10 14:35:00,174.4,174.4,174.22,174.28,2351.0,174.4,174.4,174.22,174.28,2351.0
2020-08-10 14:40:00,174.41,174.47,174.29,174.34,2885.0,174.41,174.47,174.29,174.34,2885.0
2020-08-10 14:45:00,174.3,174.3,173.97,174.24,11850.0,174.3,174.3,173.97,174.24,11850.0
2020-08-10 14:50:00,174.24,174.55,174.23,174.55,4000.0,174.24,174.55,174.23,174.55,4000.0
2020-08-10 14:55:00,174.54,174.64,174.33,174.41,3108.0,174.54,174.64,174.33,174.41,3108.0
2020-08-10 15:00:00,174.34,174.79,174.33,174.79,5235.0,174.34,174.79,174.33,174.79,5235.0
2020-08-10 15:05:00,174.79,174.9,174.68,174.73,5684.0,174.79,174.9,174.68,174.73,5684.0
2020-08-10 15:10:00,174.79,174.79,174.69,174.72,2760.0,174.79,174.79,174.69,174.72,2760.0
2020-08-10 15:15:00,174.68,174.68,174.21,174.27,3798.0,174.68,174.68,174.21,174.27,3798.0
2020-08-10 15:20:00,174.3,174.48,174.29,174.31,3755.0,174.3,174.48,174.29,174.31,3755.0
2020-08-10 15:25:00,174.42,174.42,174.14,174.24,4837.0,174.42,174.42,174.14,174.24,4837.0
2020-08-10 15:30:00,174.2,174.35,174.15,174.2,4346.0,174.2,174.35,174.15,174.2,4346.0
2020-08-10 15:35:00,174.25,174.32,174.12,174.12,4904.0,174.25,174.32,174.12,174.12,4904.0
2020-08-10 15:40:00,174.15,174.27,174.07,174.07,5150.0,174.15,174.27,174.07,174.07,5150.0
2020-08-10 15:45:00,174.11,174.11,173.89,173.89,5278.0,174.11,174.11,173.89,173.89,5278.0
2020-08-10 15:50:00,173.8,174.53,173.76,174.47,25011.0,173.8,174.53,173.76,174.47,25011.0
2020-08-10 15:55:00,174.46,174.9,174.44,174.77,71542.0,174.46,174.9,174.44,174.77,71542.0
2020-08-11 09:30:00,173.76,173.76,170.33,170.45,48912.0,173.76,173.76,170.33,170.45,48912.0
2020-08-11 09:35:00,170.0,170.14,167.16,168.06,88358.0,170.0,170.14,167.16,168.06,88358.0
2020-08-11 09:40:00,168.17,168.51,167.0,168.29,45718.0,168.17,168.51,167.0,168.29,45718.0
2020-08-11 09:45:00,168.18,168.6,167.77,167.92,22662.0,168.18,168.6,167.77,167.92,22662.0
2020-08-11 09:50:00,168.11,168.85,167.62,168.69,18780.0,168.11,168.85,167.62,168.69,18780.0
2020-08-11 09:55:00,168.69,168.97,167.94,167.94,14098.0,168.69,168.97,167.94,167.94,14098.0
2020-08-11 10:00:00,167.93,168.14,166.0,166.2,42415.0,167.93,168.14,166.0,166.2,42415.0
2020-08-11 10:05:00,166.24,166.35,165.5,166.0,50594.0,166.24,166.35,165.5,166.0,50594.0
2020-08-11 10:10:00,166.0,166.76,165.66,166.52,38659.0,166.0,166.76,165.66,166.52,38659.0
2020-08-11 10:15:00,166.57,166.92,166.0,166.85,16838.0,166.57,166.92,166.0,166.85,16838.0
2020-08-11 10:20:00,166.85,166.85,166.34,166.34,14293.0,166.85,166.85,166.34,166.34,14293.0
2020-08-11 10:25:00,166.26,166.78,166.11,166.5,7941.0,166.26,166.78,166.11,166.5,7941.0
2020-08-11 10:30:00,166.41,166.42,165.33,165.52,10709.0,166.41,166.42,165.33,165.52,10709.0
2020-08-11 10:35:00,165.55,166.42,165.49,166.28,10583.0,165.55,166.42,165.49,166.28,10583.0
2020-08-11 10:40:00,166.3,166.61,165.91,166.41,11305.0,166.3,166.61,165.91,166.41,11305.0
2020-08-11 10:45:00,166.45,166.65,166.1,166.53,16631.0,166.45,166.65,166.1,166.53,16631.0
2020-08-11 10:50:00,166.59,166.77,166.3,166.62,9289.0,166.59,166.77,166.3,166.62,9289.0
2020-08-11 10:55:00,166.7,167.01,166.37,166.82,13313.0,166.7,167.01,166.37,166.82,13313.0
2020-08-11 11:00:00,166.83,167.67,166.64,167.5,23725.0,166.83,167.67,166.64,167.5,23725.0
2020-08-11 11:05:00,167.52,168.2,167.52,168.15,38216.0,167.52,168.2,167.52,168.15,38216.0
2020-08-11 11:10:00,168.15,168.15,167.7,167.99,21392.0,168.15,168.15,167.7,167.99,21392.0
2020-08-11 11:15:00,168.0,168.32,167.95,167.96,33927.0,168.0,168.32,167.95,167.96,33927.0
2020-08-11 11:20:00,168.01,169.05,167.94,168.98,13325.0,168.01,169.05,167.94,168.98,13325.0
2020-08-11 11:25:00,169.03,169.36,168.89,169.3,16409.0,169.03,169.36,168.89,169.3,16409.0
2020-08-11 11:30:00,169.31,169.41,168.9,168.91,11893.0,169.31,169.41,168.9,168.91,11893.0
2020-08-11 11:35:00,168.91,169.13,168.77,169.08,17439.0,168.91,169.13,168.77,169.08,17439.0
2020-08-11 11:40:00,169.09,169.11,168.34,168.62,13030.0,169.09,169.11,168.34,168.62,13030.0
2020-08-11 11:45:00,168.59,168.69,168.31,168.44,9489.0,168.59,168.69,168.31,168.44,9489.0
2020-08-11 11:50:00,168.46,168.52,168.0,168.04,7347.0,168.46,168.52,168.0,168.04,7347.0
2020-08-11 11:55:00,167.97,168.08,167.83,167.84,4021.0,167.97,168.08,167.83,167.84,4021.0
2020-08-11 12:00:00,167.84,167.99,167.62,167.63,6020.0,167.84,167.99,167.62,167.63,6020.0
2020-08-11 12:05:00,167.62,168.08,167.61,167.92,5644.0,167.62,168.08,167.61,167.92,5644.0
2020-08-11 12:10:00,167.91,168.12,167.82,168.05,13626.0,167.91,168.12,167.82,168.05,13626.0
2020-08-11 12:15:00,168.05,168.07,167.84,167.95,10816.0,168.05,168.07,167.84,167.95,10816.0
2020-08-11 12:20:00,167.89,168.57,167.89,168.53,13331.0,167.89,168.57,167.89,168.53,13331.0
2020-08-11 12:25:00,168.53,168.53,168.21,168.27,9472.0,168.53,168.53,168.21,168.27,9472.0
2020-08-11 12:30:00,168.18,168.22,167.85,167.85,12770.0,168.18,168.22,167.85,167.85,12770.0
2020-08-11 12:35:00,167.9,168.24,167.89,168.15,14268.0,167.9,168.24,167.89,168.15,14268.0
2020-08-11 12:40:00,168.29,168.79,168.29,168.61,5847.0,168.29,168.79,168.29,168.61,5847.0
2020-08-11 12:45:00,168.59,168.75,168.37,168.4,6571.0,168.59,168.75,168.37,168.4,6571.0
2020-08-11 12:50:00,168.43,168.61,168.41,168.6,8565.0,168.43,168.61,168.41,168.6,8565.0
2020-08-11 12:55:00,168.59,168.68,168.39,168.61,10590.0,168.59,168.68,168.39,168.61,10590.0
2020-08-11 13:00:00,168.55,168.79,168.51,168.59,10604.0,168.55,168.79,168.51,168.59,10604.0
2020-08-11 13:05:00,168.56,168.74,168.52,168.67,6140.0,168.56,168.74,168.52,168.67,6140.0
2020-08-11 13:10:00,168.68,168.68,168.32,168.35,7652.0,168.68,168.68,168.32,168.35,7652.0
2020-08-11 13:15:00,168.37,168.45,167.94,167.98,6014.0,168.37,168.45,167.94,167.98,6014.0
2020-08-11 13:20:00,167.88,168.59,167.85,168.55,7651.0,167.88,168.59,167.85,168.55,7651.0
2020-08-11 13:25:00,168.59,168.79,168.54,168.7,7380.0,168.59,168.79,168.54,168.7,7380.0
2020-08-11 13:30:00,168.74,168.78,168.19,168.48,7380.0,168.74,168.78,168.19,168.48,7380.0
2020-08-11 13:35:00,168.43,168.43,168.21,168.25,3600.0,168.43,168.43,168.21,168.25,3600.0
2020-08-11 13:40:00,168.29,168.39,168.09,168.12,5500.0,168.29,168.39,168.09,168.12,5500.0
2020-08-11 13:45:00,168.12,168.45,168.12,168.14,5538.0,168.12,168.45,168.12,168.14,5538.0
2020-08-11 13:50:00,168.09,168.14,167.9,167.94,10897.0,168.09,168.14,167.9,167.94,10897.0
2020-08-11 13:55:00,167.95,168.07,167.81,168.04,20338.0,167.95,168.07,167.81,168.04,20338.0
2020-08-11 14:00:00,168.02,168.18,167.87,167.87,4839.0,168.02,168.18,167.87,167.87,4839.0
2020-08-11 14:05:00,167.93,168.14,167.85,167.88,3972.0,167.93,168.14,167.85,167.88,3972.0
2020-08-11 14:10:00,167.91,167.95,167.27,167.27,7953.0,167.91,167.95,167.27,167.27,7953.0
2020-08-11 14:15:00,167.34,167.69,167.25,167.58,5143.0,167.34,167.69,167.25,167.58,5143.0
2020-08-11 14:20:00,167.49,167.67,167.44,167.48,2849.0,167.49,167.67,167.44,167.48,2849.0
2020-08-11 14:25:00,167.49,167.72,167.3,167.66,6820.0,167.49,167.72,167.3,167.66,6820.0
2020-08-11 14:30:00,167.59,167.63,167.37,167.55,6776.0,167.59,167.63,167.37,167.55,6776.0
2020-08-11 14:35:00,167.48,167.64,167.25,167.46,5620.0,167.48,167.64,167.25,167.46,5620.0
2020-08-11 14:40:00,167.39,167.61,167.38,167.59,4850.0,167.39,167.61,167.38,167.59,4850.0
2020-08-11 14:45:00,167.54,168.04,167.49,168.0,5975.0,167.54,168.04,167.49,168.0,5975.0
2020-08-11 14:50:00,168.05,168.27,167.96,168.27,5279.0,168.05,168.27,167.96,168.27,5279.0
2020-08-11 14:55:00,168.27,168.62,168.19,168.51,9920.0,168.27,168.62,168.19,168.51,9920.0
2020-08-11 15:00:00,168.49,168.66,168.4,168.4,8300.0,168.49,168.66,168.4,168.4,8300.0
2020-08-11 15:05:00,168.29,168.34,168.0,168.08,12914.0,168.29,168.34,168.0,168.08,12914.0
2020-08-11 15:10:00,168.03,168.26,167.94,167.94,13635.0,168.03,168.26,167.94,167.94,13635.0
2020-08-11 15:15:00,168.03,168.1,167.15,167.27,9112.0,168.03,168.1,167.15,167.27,9112.0
2020-08-11 15:20:00,167.24,167.66,167.24,167.46,8828.0,167.24,167.66,167.24,167.46,8828.0
2020-08-11 15:25:00,167.57,168.13,167.57,167.81,7150.0,167.57,168.13,167.57,167.81,7150.0
2020-08-11 15:30:00,167.79,167.86,167.2,167.31,19698.0,167.79,167.86,167.2,167.31,19698.0
2020-08-11 15:35:00,167.28,167.75,167.25,167.72,11820.0,167.28,167.75,167.25,167.72,11820.0
2020-08-11 15:40:00,167.77,167.8,167.5,167.75,15619.0,167.77,167.8,167.5,167.75,15619.0
2020-08-11 15:45:00,167.64,167.73,167.38,167.42,17340.0,167.64,167.73,167.38,167.42,17340.0
2020-08-11 15:50:00,167.38,167.39,166.92,166.92,54255.0,167.38,167.39,166.92,166.92,54255.0
2020-08-11 15:55:00,166.99,167.15,166.74,167.12,56915.0,166.99,167.15,166.74,167.12,56915.0
2020-08-12 09:30:00,167.02,168.66,166.14,168.34,51327.0,167.02,168.66,166.14,168.34,51327.0
2020-08-12 09:35:00,168.64,168.78,167.8,168.52,19875.0,168.64,168.78,167.8,168.52,19875.0
2020-08-12 09:40:00,168.6,169.37,168.43,168.43,7609.0,168.6,169.37,168.43,168.43,7609.0
2020-08-12 09:45:00,168.51,168.73,168.29,168.41,28614.0,168.51,168.73,168.29,168.41,28614.0
2020-08-12 09:50:00,168.58,169.37,168.32,169.37,20417.0,168.58,169.37,168.32,169.37,20417.0
2020-08-12 09:55:00,169.49,169.58,169.19,169.5,14737.0,169.49,169.58,169.19,169.5,14737.0
2020-08-12 10:00:00,169.65,170.26,169.52,169.52,9921.0,169.65,170.26,169.52,169.52,9921.0
2020-08-12 10:05:00,169.56,170.01,169.46,169.47,11067.0,169.56,170.01,169.46,169.47,11067.0
2020-08-12 10:10:00,169.4,169.6,169.28,169.6,9582.0,169.4,169.6,169.28,169.6,9582.0
2020-08-12 10:15:00,169.65,169.88,169.64,169.69,6170.0,169.65,169.88,169.64,169.69,6170.0
2020-08-12 10:20:00,169.65,169.81,169.05,169.5,11743.0,169.65,169.81,169.05,169.5,11743.0
2020-08-12 10:25:00,169.53,170.11,169.53,169.78,13844.0,169.53,170.11,169.53,169.78,13844.0
2020-08-12 10:30:00,169.81,169.81,169.4,169.48,13018.0,169.81,169.81,169.4,169.48,13018.0
2020-08-12 10:35:00,169.37,169.47,168.86,168.94,9596.0,169.37,169.47,168.86,168.94,9596.0
2020-08-12 10:40:00,169.02,169.18,168.85,169.18,6606.0,169.02,169.18,168.85,169.18,6606.0
2020-08-12 10:45:00,169.21,169.26,168.85,168.93,5219.0,169.21,169.26,168.85,168.93,5219.0
2020-08-12 10:50:00,168.98,169.39,168.89,169.07,7899.0,168.98,169.39,168.89,169.07,7899.0
2020-08-12 10:55:00,169.0,169.18,168.94,169.03,4697.0,169.0,169.18,168.94,169.03,4697.0
2020-08-12 11:00:00,169.12,169.31,168.94,169.01,5067.0,169.12,169.31,168.94,169.01,5067.0
2020-08-12 11:05:00,169.11,169.29,168.98,168.98,3928.0,169.11,169.29,168.98,168.98,3928.0
2020-08-12 11:10:00,168.93,169.17,168.82,169.02,7064.0,168.93,169.17,168.82,169.02,7064.0
2020-08-12 11:15:00,169.07,169.4,169.04,169.39,11669.0,169.07,169.4,169.04,169.39,11669.0
2020-08-12 11:20:00,169.46,169.49,169.16,169.16,2800.0,169.46,169.49,169.16,169.16,2800.0
2020-08-12 11:25:00,169.17,169.21,168.97,168.97,3200.0,169.17,169.21,168.97,168.97,3200.0
2020-08-12 11:30:00,168.95,169.17,168.46,168.61,13341.0,168.95,169.17,168.46,168.61,13341.0
2020-08-12 11:35:00,168.61,168.82,168.56,168.71,10173.0,168.61,168.82,168.56,168.71,10173.0
2020-08-12 11:40:00,168.81,169.01,168.81,169.01,6916.0,168.81,169.01,168.81,169.01,6916.0
2020-08-12 11:45:00,168.92,169.11,168.85,169.1,4750.0,168.92,169.11,168.85,169.1,4750.0
2020-08-12 11:50:00,169.1,169.17,168.98,169.06,5810.0,169.1,169.17,168.98,169.06,5810.0
2020-08-12 11:55:00,169.11,169.11,168.76,168.96,2672.0,169.11,169.11,168.76,168.96,2672.0
2020-08-12 12:00:00,168.98,169.22,168.98,169.05,2915.0,168.98,169.22,168.98,169.05,2915.0
2020-08-12 12:05:00,169.01,169.19,168.89,169.16,5340.0,169.01,169.19,168.89,169.16,5340.0
2020-08-12 12:10:00,169.17,169.17,168.78,169.0,9634.0,169.17,169.17,168.78,169.0,9634.0
2020-08-12 12:15:00,169.02,169.13,168.71,168.71,3837.0,169.02,169.13,168.71,168.71,3837.0
2020-08-12 12:20:00,168.7,168.98,168.7,168.93,3301.0,168.7,168.98,168.7,168.93,3301.0
2020-08-12 12:25:00,168.9,168.9,168.69,168.76,3573.0,168.9,168.9,168.69,168.76,3573.0
2020-08-12 12:30:00,168.83,168.85,168.62,168.68,3601.0,168.83,168.85,168.62,168.68,3601.0
2020-08-12 12:35:00,168.69,168.76,168.58,168.67,7649.0,168.69,168.76,168.58,168.67,7649.0
2020-08-12 12:40:00,168.65,168.68,168.37,168.42,11217.0,168.65,168.68,168.37,168.42,11217.0
2020-08-12 12:45:00,168.38,168.55,168.36,168.38,7992.0,168.38,168.55,168.36,168.38,7992.0
2020-08-12 12:50:00,168.35,168.42,168.33,168.38,4700.0,168.35,168.42,168.33,168.38,4700.0
2020-08-12 12:55:00,168.36,168.48,168.0,168.1,11256.0,168.36,168.48,168.0,168.1,11256.0
2020-08-12 13:00:00,168.15,168.75,168.12,168.75,9193.0,168.15,168.75,168.12,168.75,9193.0
2020-08-12 13:05:00,168.75,168.79,168.58,168.62,2939.0,168.75,168.79,168.58,168.62,2939.0
2020-08-12 13:10:00,168.69,168.94,168.55,168.86,9132.0,168.69,168.94,168.55,168.86,9132.0
2020-08-12 13:15:00,168.83,169.0,168.46,168.65,7625.0,168.83,169.0,168.46,168.65,7625.0
2020-08-12 13:20:00,168.66,168.73,168.53,168.58,3235.0,168.66,168.73,168.53,168.58,3235.0
2020-08-12 13:25:00,168.55,168.55,168.14,168.22,5371.0,168.55,168.55,168.14,168.22,5371.0
2020-08-12 13:30:00,168.27,168.3,168.11,168.22,6596.0,168.27,168.3,168.11,168.22,6596.0
2020-08-12 13:35:00,168.22,168.39,168.22,168.37,4470.0,168.22,168.39,168.22,168.37,4470.0
2020-08-12 13:40:00,168.33,168.58,168.33,168.45,3241.0,168.33,168.58,168.33,168.45,3241.0
2020-08-12 13:45:00,168.43,168.69,168.43,168.55,2969.0,168.43,168.69,168.43,168.55,2969.0
2020-08-12 13:50:00,168.51,168.64,168.41,168.49,4128.0,168.51,168.64,168.41,168.49,4128.0
2020-08-12 13:55:00,168.54,168.81,168.54,168.81,4983.0,168.54,168.81,168.54,168.81,4983.0
2020-08-12 14:00:00,168.86,169.0,168.63,168.76,5663.0,168.86,169.0,168.63,168.76,5663.0
2020-08-12 14:05:00,168.75,168.87,168.61,168.7,5142.0,168.75,168.87,168.61,168.7,5142.0
2020-08-12 14:10:00,168.73,168.78,168.49,168.49,5838.0,168.73,168.78,168.49,168.49,5838.0
2020-08-12 14:15:00,168.46,168.5,168.36,168.38,4325.0,168.46,168.5,168.36,168.38,4325.0
2020-08-12 14:20:00,168.4,168.5,168.28,168.41,6605.0,168.4,168.5,168.28,168.41,6605.0
2020-08-12 14:25:00,168.36,168.5,168.24,168.4,10009.0,168.36,168.5,168.24,168.4,10009.0
2020-08-12 14:30:00,168.43,168.52,168.14,168.15,3309.0,168.43,168.52,168.14,168.15,3309.0
2020-08-12 14:35:00,168.12,168.19,167.91,168.03,11005.0,168.12,168.19,167.91,168.03,11005.0
2020-08-12 14:40:00,168.12,168.26,168.1,168.14,11501.0,168.12,168.26,168.1,168.14,11501.0
2020-08-12 14:45:00,168.2,168.29,168.16,168.19,1757.0,168.2,168.29,168.16,168.19,1757.0
2020-08-12 14:50:00,168.16,168.2,167.92,168.02,6428.0,168.16,168.2,167.92,168.02,6428.0
2020-08-12 14:55:00,168.07,168.15,168.03,168.11,3722.0,168.07,168.15,168.03,168.11,3722.0
2020-08-12 15:00:00,168.09,168.3,168.06,168.18,8204.0,168.09,168.3,168.06,168.18,8204.0
2020-08-12 15:05:00,168.19,168.3,168.19,168.23,6980.0,168.19,168.3,168.19,168.23,6980.0
2020-08-12 15:10:00,168.11,168.58,168.11,168.58,10168.0,168.11,168.58,168.11,168.58,10168.0
2020-08-12 15:15:00,168.54,168.54,168.4,168.49,3246.0,168.54,168.54,168.4,168.49,3246.0
2020-08-12 15:20:00,168.45,168.65,168.26,168.65,8751.0,168.45,168.65,168.26,168.65,8751.0
2020-08-12 15:25:00,168.6,168.6,168.27,168.27,4464.0,168.6,168.6,168.27,168.27,4464.0
2020-08-12 15:30:00,168.31,168.35,167.83,168.01,6476.0,168.31,168.35,167.83,168.01,6476.0
2020-08-12 15:35:00,167.93,168.12,167.93,168.12,7519.0,167.93,168.12,167.93,168.12,7519.0
2020-08-12 15:40:00,168.07,168.2,168.0,168.08,7336.0,168.07,168.2,168.0,168.08,7336.0
2020-08-12 15:45:00,168.1,168.14,167.87,167.99,17049.0,168.1,168.14,167.87,167.99,17049.0
2020-08-12 15:50:00,168.03,168.54,167.78,167.94,24647.0,168.03,168.54,167.78,167.94,24647.0
2020-08-12 15:55:00,167.98,168.21,167.73,168.1,36215.0,167.98,168.21,167.73,168.1,36215.0
2020-08-13 09:30:00,169.22,170.24,169.13,169.59,19696.0,169.22,170.24,169.13,169.59,19696.0
2020-08-13 09:35:00,169.78,170.96,169.77,170.84,14034.0,169.78,170.96,169.77,170.84,14034.0
2020-08-13 09:40:00,171.0,171.27,170.64,171.12,15968.0,171.0,171.27,170.64,171.12,15968.0
2020-08-13 09:45:00,171.16,171.58,170.91,170.98,19995.0,171.16,171.58,170.91,170.98,19995.0
2020-08-13 09:50:00,170.97,171.33,170.97,171.02,8010.0,170.97,171.33,170.97,171.02,8010.0
2020-08-13 09:55:00,171.02,172.3,171.02,172.03,11452.0,171.02,172.3,171.02,172.03,11452.0
2020-08-13 10:00:00,172.13,172.16,171.23,171.38,11441.0,172.13,172.16,171.23,171.38,11441.0
2020-08-13 10:05:00,171.43,171.83,171.43,171.81,4122.0,171.43,171.83,171.43,171.81,4122.0
2020-08-13 10:10:00,171.57,171.65,171.29,171.65,5669.0,171.57,171.65,171.29,171.65,5669.0
2020-08-13 10:15:00,171.56,171.61,171.18,171.44,2039.0,171.56,171.61,171.18,171.44,2039.0
2020-08-13 10:20:00,171.55,172.26,171.54,172.16,5273.0,171.55,172.26,171.54,172.16,5273.0
2020-08-13 10:25:00,172.23,172.38,172.09,172.32,3681.0,172.23,172.38,172.09,172.32,3681.0
2020-08-13 10:30:00,172.38,172.39,171.95,172.1,4428.0,172.38,172.39,171.95,172.1,4428.0
2020-08-13 10:35:00,172.0,172.48,171.97,171.98,7851.0,172.0,172.48,171.97,171.98,7851.0
2020-08-13 10:40:00,171.88,171.92,171.75,171.78,5389.0,171.88,171.92,171.75,171.78,5389.0
2020-08-13 10:45:00,171.8,171.8,171.53,171.63,1754.0,171.8,171.8,171.53,171.63,1754.0
2020-08-13 10:50:00,171.63,171.79,171.49,171.5,3876.0,171.63,171.79,171.49,171.5,3876.0
2020-08-13 10:55:00,171.51,171.68,171.4,171.53,5449.0,171.51,171.68,171.4,171.53,5449.0
2020-08-13 11:00:00,171.63,172.1,171.62,172.07,10299.0,171.63,172.1,171.62,172.07,10299.0
2020-08-13 11:05:00,172.11,172.34,172.11,172.18,3711.0,172.11,172.34,172.11,172.18,3711.0
2020-08-13 11:10:00,172.08,172.31,172.06,172.27,4155.0,172.08,172.31,172.06,172.27,4155.0
2020-08-13 11:15:00,172.19,172.25,171.99,171.99,3113.0,172.19,172.25,171.99,171.99,3113.0
2020-08-13 11:20:00,172.01,172.07,171.75,171.8,2618.0,172.01,172.07,171.75,171.8,2618.0
2020-08-13 11:25:00,171.76,171.88,171.54,171.7,4634.0,171.76,171.88,171.54,171.7,4634.0
2020-08-13 11:30:00,171.59,171.59,171.27,171.28,4960.0,171.59,171.59,171.27,171.28,4960.0
2020-08-13 11:35:00,171.3,171.41,171.12,171.41,5684.0,171.3,171.41,171.12,171.41,5684.0
2020-08-13 11:40:00,171.39,171.39,171.0,171.04,3169.0,171.39,171.39,171.0,171.04,3169.0
2020-08-13 11:45:00,171.03,171.11,170.89,170.9,3925.0,171.03,171.11,170.89,170.9,3925.0
2020-08-13 11:50:00,170.91,171.03,170.82,170.88,2027.0,170.91,171.03,170.82,170.88,2027.0
2020-08-13 11:55:00,170.89,170.92,170.82,170.92,3088.0,170.89,170.92,170.82,170.92,3088.0
2020-08-13 12:00:00,170.95,171.15,170.92,171.09,3895.0,170.95,171.15,170.92,171.09,3895.0
2020-08-13 12:05:00,171.09,171.17,170.9,170.97,4100.0,171.09,171.17,170.9,170.97,4100.0
2020-08-13 12:10:00,170.98,171.13,170.95,171.09,7407.0,170.98,171.13,170.95,171.09,7407.0
2020-08-13 12:15:00,171.05,171.47,171.03,171.44,7045.0,171.05,171.47,171.03,171.44,7045.0
2020-08-13 12:20:00,171.44,171.47,171.3,171.3,4913.0,171.44,171.47,171.3,171.3,4913.0
2020-08-13 12:25:00,171.33,171.6,171.33,171.57,12031.0,171.33,171.6,171.33,171.57,12031.0
2020-08-13 12:30:00,171.59,171.92,171.57,171.88,6344.0,171.59,171.92,171.57,171.88,6344.0
2020-08-13 12:35:00,171.85,172.15,171.83,171.86,6675.0,171.85,172.15,171.83,171.86,6675.0
2020-08-13 12:40:00,171.82,172.0,171.78,171.81,5750.0,171.82,172.0,171.78,171.81,5750.0
2020-08-13 12:45:00,171.83,171.83,171.58,171.61,1934.0,171.83,171.83,171.58,171.61,1934.0
2020-08-13 12:50:00,171.59,172.05,171.59,171.94,6295.0,171.59,172.05,171.59,171.94,6295.0
2020-08-13 12:55:00,171.94,172.18,171.93,172.18,1900.0,171.94,172.18,171.93,172.18,1900.0
2020-08-13 13:00:00,172.17,172.32,171.81,171.85,6247.0,172.17,172.32,171.81,171.85,6247.0
2020-08-13 13:05:00,171.77,171.8,171.58,171.79,4385.0,171.77,171.8,171.58,171.79,4385.0
2020-08-13 13:10:00,171.94,172.12,171.85,172.05,6222.0,171.94,172.12,171.85,172.05,6222.0
2020-08-13 13:15:00,172.05,172.07,171.66,171.66,4681.0,172.05,172.07,171.66,171.66,4681.0
2020-08-13 13:20:00,171.67,171.82,171.4,171.4,6190.0,171.67,171.82,171.4,171.4,6190.0
2020-08-13 13:25:00,171.37,171.42,171.23,171.25,2524.0,171.37,171.42,171.23,171.25,2524.0
2020-08-13 13:30:00,171.25,171.4,170.78,170.85,6887.0,171.25,171.4,170.78,170.85,6887.0
2020-08-13 13:35:00,170.88,170.99,170.79,170.96,2536.0,170.88,170.99,170.79,170.96,2536.0
2020-08-13 13:40:00,170.93,171.08,170.81,171.0,2429.0,170.93,171.08,170.81,171.0,2429.0
2020-08-13 13:45:00,170.97,171.11,170.91,171.11,2100.0,170.97,171.11,170.91,171.11,2100.0
2020-08-13 13:50:00,171.05,171.24,171.04,171.24,2722.0,171.05,171.24,171.04,171.24,2722.0
2020-08-13 13:55:00,171.29,171.29,170.95,171.0,3745.0,171.29,171.29,170.95,171.0,3745.0
2020-08-13 14:00:00,171.1,171.12,170.59,170.65,5289.0,171.1,171.12,170.59,170.65,5289.0
2020-08-13 14:05:00,170.64,170.65,170.41,170.46,4094.0,170.64,170.65,170.41,170.46,4094.0
2020-08-13 14:10:00,170.47,170.66,170.36,170.66,1939.0,170.47,170.66,170.36,170.66,1939.0
2020-08-13 14:15:00,170.72,170.72,170.42,170.55,3449.0,170.72,170.72,170.42,170.55,3449.0
2020-08-13 14:20:00,170.56,170.56,170.22,170.31,5451.0,170.56,170.56,170.22,170.31,5451.0
2020-08-13 14:25:00,170.42,170.85,170.39,170.76,3690.0,170.42,170.85,170.39,170.76,3690.0
2020-08-13 14:30:00,170.67,171.05,170.65,170.93,2969.0,170.67,171.05,170.65,170.93,2969.0
2020-08-13 14:35:00,170.87,170.87,170.59,170.77,4600.0,170.87,170.87,170.59,170.77,4600.0
2020-08-13 14:40:00,170.8,171.05,170.79,171.05,3931.0,170.8,171.05,170.79,171.05,3931.0
2020-08-13 14:45:00,171.19,171.19,170.98,170.98,2725.0,171.19,171.19,170.98,170.98,2725.0
2020-08-13 14:50:00,170.93,170.93,170.43,170.87,6669.0,170.93,170.93,170.43,170.87,6669.0
2020-08-13 14:55:00,170.82,171.16,170.76,170.94,4100.0,170.82,171.16,170.76,170.94,4100.0
2020-08-13 15:00:00,171.07,171.07,170.68,170.93,2567.0,171.07,171.07,170.68,170.93,2567.0
2020-08-13 15:05:00,170.73,171.02,170.71,171.02,2100.0,170.73,171.02,170.71,171.02,2100.0
2020-08-13 15:10:00,170.91,171.04,170.81,171.01,3413.0,170.91,171.04,170.81,171.01,3413.0
2020-08-13 15:15:00,170.91,171.29,170.86,171.29,5117.0,170.91,171.29,170.86,171.29,5117.0
2020-08-13 15:20:00,171.27,171.36,171.16,171.25,3725.0,171.27,171.36,171.16,171.25,3725.0
2020-08-13 15:25:00,171.19,171.44,171.16,171.37,4711.0,171.19,171.44,171.16,171.37,4711.0
2020-08-13 15:30:00,171.35,171.36,171.15,171.15,5614.0,171.35,171.36,171.15,171.15,5614.0
2020-08-13 15:35:00,171.19,171.45,171.18,171.36,6406.0,171.19,171.45,171.18,171.36,6406.0
2020-08-13 15:40:00,171.33,171.42,171.2,171.29,8600.0,171.33,171.42,171.2,171.29,8600.0
2020-08-13 15:45:00,171.29,171.44,171.18,171.44,14552.0,171.29,171.44,171.18,171.44,14552.0
2020-08-13 15:50:00,171.44,171.74,171.35,171.48,22530.0,171.44,171.74,171.35,171.48,22530.0
2020-08-13 15:55:00,171.46,171.47,171.15,171.39,30148.0,171.46,171.47,171.15,171.39,30148.0
2020-08-14 09:30:00,172.93,174.68,172.67,174.36,38181.0,172.93,174.68,172.67,174.36,38181.0
2020-08-14 09:35:00,174.19,175.01,173.33,173.91,12025.0,174.19,175.01,173.33,173.91,12025.0
2020-08-14 09:40:00,174.1,174.49,173.84,174.13,9757.0,174.1,174.49,173.84,174.13,9757.0
2020-08-14 09:45:00,173.78,173.78,173.15,173.22,7432.0,173.78,173.78,173.15,173.22,7432.0
2020-08-14 09:50:00,173.33,174.24,173.0,174.15,8898.0,173.33,174.24,173.0,174.15,8898.0
2020-08-14 09:55:00,174.26,174.52,173.78,174.51,8815.0,174.26,174.52,173.78,174.51,8815.0
2020-08-14 10:00:00,174.43,174.94,174.14,174.52,14795.0,174.43,174.94,174.14,174.52,14795.0
2020-08-14 10:05:00,174.58,174.72,174.32,174.39,6962.0,174.58,174.72,174.32,174.39,6962.0
2020-08-14 10:10:00,174.46,174.79,174.16,174.44,10696.0,174.46,174.79,174.16,174.44,10696.0
2020-08-14 10:15:00,174.44,174.58,173.77,173.89,9903.0,174.44,174.58,173.77,173.89,9903.0
2020-08-14 10:20:00,173.75,174.19,173.24,174.05,17451.0,173.75,174.19,173.24,174.05,17451.0
2020-08-14 10:25:00,174.03,174.16,173.29,173.29,20214.0,174.03,174.16,173.29,173.29,20214.0
2020-08-14 10:30:00,173.4,174.08,173.34,174.08,7690.0,173.4,174.08,173.34,174.08,7690.0
2020-08-14 10:35:00,173.96,174.37,173.83,174.2,19600.0,173.96,174.37,173.83,174.2,19600.0
2020-08-14 10:40:00,174.17,174.44,173.85,174.06,13610.0,174.17,174.44,173.85,174.06,13610.0
2020-08-14 10:45:00,174.05,174.53,173.97,174.53,25302.0,174.05,174.53,173.97,174.53,25302.0
2020-08-14 10:50:00,174.34,174.8,174.0,174.55,27398.0,174.34,174.8,174.0,174.55,27398.0
2020-08-14 10:55:00,174.55,174.56,172.23,172.75,47655.0,174.55,174.56,172.23,172.75,47655.0
2020-08-14 11:00:00,172.64,173.63,172.21,173.06,40921.0,172.64,173.63,172.21,173.06,40921.0
2020-08-14 11:05:00,173.13,174.44,173.08,174.31,17645.0,173.13,174.44,173.08,174.31,17645.0
2020-08-14 11:10:00,174.39,174.64,173.97,174.62,7827.0,174.39,174.64,173.97,174.62,7827.0
2020-08-14 11:15:00,174.61,174.82,174.47,174.75,15665.0,174.61,174.82,174.47,174.75,15665.0
2020-08-14 11:20:00,174.7,174.79,174.57,174.68,21014.0,174.7,174.79,174.57,174.68,21014.0
2020-08-14 11:25:00,174.66,174.8,174.56,174.78,7987.0,174.66,174.8,174.56,174.78,7987.0
2020-08-14 11:30:00,174.73,174.79,174.54,174.75,6864.0,174.73,174.79,174.54,174.75,6864.0
2020-08-14 11:35:00,174.74,174.8,174.6,174.74,7015.0,174.74,174.8,174.6,174.74,7015.0
2020-08-14 11:40:00,174.72,174.79,174.46,174.46,10479.0,174.72,174.79,174.46,174.46,10479.0
2020-08-14 11:45:00,174.48,174.78,174.38,174.5,7737.0,174.48,174.78,174.38,174.5,7737.0
2020-08-14 11:50:00,174.46,174.77,174.38,174.41,3239.0,174.46,174.77,174.38,174.41,3239.0
2020-08-14 11:55:00,174.33,174.39,174.1,174.25,4658.0,174.33,174.39,174.1,174.25,4658.0
2020-08-14 12:00:00,174.26,174.65,174.2,174.26,7727.0,174.26,174.65,174.2,174.26,7727.0
2020-08-14 12:05:00,174.32,174.37,174.21,174.31,4136.0,174.32,174.37,174.21,174.31,4136.0
2020-08-14 12:10:00,174.32,174.37,174.09,174.21,3500.0,174.32,174.37,174.09,174.21,3500.0
2020-08-14 12:15:00,174.21,174.63,174.21,174.55,4359.0,174.21,174.63,174.21,174.55,4359.0
2020-08-14 12:20:00,174.59,174.78,174.57,174.72,5500.0,174.59,174.78,174.57,174.72,5500.0
2020-08-14 12:25:00,174.75,174.77,174.59,174.77,2825.0,174.75,174.77,174.59,174.77,2825.0
2020-08-14 12:30:00,174.77,174.79,174.67,174.7,6414.0,174.77,174.79,174.67,174.7,6414.0
2020-08-14 12:35:00,174.76,175.33,174.69,175.31,9887.0,174.76,175.33,174.69,175.31,9887.0
2020-08-14 12:40:00,175.34,175.52,175.27,175.4,5754.0,175.34,175.52,175.27,175.4,5754.0
2020-08-14 12:45:00,175.38,175.5,175.17,175.21,3586.0,175.38,175.5,175.17,175.21,3586.0
2020-08-14 12:50:00,175.14,175.35,174.89,174.99,4491.0,175.14,175.35,174.89,174.99,4491.0
2020-08-14 12:55:00,174.99,175.19,174.99,175.12,3014.0,174.99,175.19,174.99,175.12,3014.0
2020-08-14 13:00:00,175.1,175.26,174.75,174.79,4017.0,175.1,175.26,174.75,174.79,4017.0
2020-08-14 13:05:00,174.85,174.89,174.66,174.72,3476.0,174.85,174.89,174.66,174.72,3476.0
2020-08-14 13:10:00,174.71,175.13,174.71,175.03,3781.0,174.71,175.13,174.71,175.03,3781.0
2020-08-14 13:15:00,174.96,174.96,174.81,174.81,799.0,174.96,174.96,174.81,174.81,799.0
2020-08-14 13:20:00,174.83,174.85,174.66,174.71,1441.0,174.83,174.85,174.66,174.71,1441.0
2020-08-14 13:25:00,174.66,174.83,174.46,174.47,3910.0,174.66,174.83,174.46,174.47,3910.0
2020-08-14 13:30:00,174.53,174.53,174.15,174.24,1857.0,174.53,174.53,174.15,174.24,1857.0
2020-08-14 13:35:00,174.24,174.43,174.21,174.42,1350.0,174.24,174.43,174.21,174.42,1350.0
2020-08-14 13:40:00,174.16,174.2,173.85,173.85,2315.0,174.16,174.2,173.85,173.85,2315.0
2020-08-14 13:45:00,173.86,174.1,173.81,174.02,4659.0,173.86,174.1,173.81,174.02,4659.0
2020-08-14 13:50:00,173.97,174.01,173.84,173.95,1200.0,173.97,174.01,173.84,173.95,1200.0
2020-08-14 13:55:00,173.88,174.11,173.86,174.11,2566.0,173.88,174.11,173.86,174.11,2566.0
2020-08-14 14:00:00,174.04,174.09,173.69,173.69,4483.0,174.04,174.09,173.69,173.69,4483.0
2020-08-14 14:05:00,173.66,173.73,173.66,173.73,463.0,173.66,173.73,173.66,173.73,463.0
2020-08-14 14:10:00,173.84,173.9,173.71,173.73,1127.0,173.84,173.9,173.71,173.73,1127.0
2020-08-14 14:15:00,173.68,173.72,173.49,173.58,2410.0,173.68,173.72,173.49,173.58,2410.0
2020-08-14 14:20:00,173.61,173.63,173.55,173.63,939.0,173.61,173.63,173.55,173.63,939.0
2020-08-14 14:25:00,173.56,173.63,173.43,173.59,2820.0,173.56,173.63,173.43,173.59,2820.0
2020-08-14 14:30:00,173.72,173.81,173.64,173.81,1753.0,173.72,173.81,173.64,173.81,1753.0
2020-08-14 14:35:00,173.79,173.84,173.71,173.82,1907.0,173.79,173.84,173.71,173.82,1907.0
2020-08-14 14:40:00,173.69,173.74,173.57,173.74,4021.0,173.69,173.74,173.57,173.74,4021.0
2020-08-14 14:45:00,173.71,173.71,173.47,173.54,1781.0,173.71,173.71,173.47,173.54,1781.0
2020-08-14 14:50:00,173.44,173.6,173.38,173.58,4441.0,173.44,173.6,173.38,173.58,4441.0
2020-08-14 14:55:00,173.51,173.51,173.4,173.49,2019.0,173.51,173.51,173.4,173.49,2019.0
2020-08-14 15:00:00,173.44,173.62,173.43,173.44,4164.0,173.44,173.62,173.43,173.44,4164.0
2020-08-14 15:05:00,173.5,173.56,173.36,173.51,3554.0,173.5,173.56,173.36,173.51,3554.0
2020-08-14 15:10:00,173.53,173.56,173.43,173.49,1570.0,173.53,173.56,173.43,173.49,1570.0
2020-08-14 15:15:00,173.47,173.48,173.25,173.28,4548.0,173.47,173.48,173.25,173.28,4548.0
2020-08-14 15:20:00,173.36,173.36,173.19,173.19,2750.0,173.36,173.36,173.19,173.19,2750.0
2020-08-14 15:25:00,173.22,173.3,173.14,173.2,2999.0,173.22,173.3,173.14,173.2,2999.0
2020-08-14 15:30:00,173.11,173.19,173.01,173.14,5675.0,173.11,173.19,173.01,173.14,5675.0
2020-08-14 15:35:00,173.14,173.15,173.02,173.06,4319.0,173.14,173.15,173.02,173.06,4319.0
2020-08-14 15:40:00,173.07,173.27,173.0,173.27,3821.0,173.07,173.27,173.0,173.27,3821.0
2020-08-14 15:45:00,173.2,173.54,173.17,173.35,14691.0,173.2,173.54,173.17,173.35,14691.0
2020-08-14 15:50:00,173.31,173.59,173.02,173.55,15673.0,173.31,173.59,173.02,173.55,15673.0
2020-08-14 15:55:00,173.59,173.71,173.28,173.47,24021.0,173.59,173.71,173.28,173.47,24021.0
2020-08-17 09:30:00,175.18,175.86,173.8,174.04,20060.0,175.18,175.86,173.8,174.04,20060.0
2020-08-17 09:35:00,174.07,174.63,174.03,174.26,5404.0,174.07,174.63,174.03,174.26,5404.0
2020-08-17 09:40:00,174.28,174.44,173.88,173.88,7730.0,174.28,174.44,173.88,173.88,7730.0
2020-08-17 09:45:00,174.0,174.45,173.86,174.1,5789.0,174.0,174.45,173.86,174.1,5789.0
2020-08-17 09:50:00,174.24,174.76,174.17,174.67,16863.0,174.24,174.76,174.17,174.67,16863.0
2020-08-17 09:55:00,174.61,175.0,174.46,174.75,9581.0,174.61,175.0,174.46,174.75,9581.0
2020-08-17 10:00:00,174.88,175.08,174.65,174.65,6650.0,174.88,175.08,174.65,174.65,6650.0
2020-08-17 10:05:00,174.61,175.04,174.61,175.04,6487.0,174.61,175.04,174.61,175.04,6487.0
2020-08-17 10:10:00,175.13,175.26,174.82,174.86,6243.0,175.13,175.26,174.82,174.86,6243.0
2020-08-17 10:15:00,174.81,174.81,174.43,174.5,3210.0,174.81,174.81,174.43,174.5,3210.0
2020-08-17 10:20:00,174.54,174.55,174.12,174.28,3154.0,174.54,174.55,174.12,174.28,3154.0
2020-08-17 10:25:00,174.38,174.59,174.29,174.49,1400.0,174.38,174.59,174.29,174.49,1400.0
2020-08-17 10:30:00,174.29,174.57,174.28,174.34,2310.0,174.29,174.57,174.28,174.34,2310.0
2020-08-17 10:35:00,174.43,174.91,174.43,174.8,5690.0,174.43,174.91,174.43,174.8,5690.0
2020-08-17 10:40:00,174.87,174.87,174.6,174.69,4976.0,174.87,174.87,174.6,174.69,4976.0
2020-08-17 10:45:00,174.65,174.65,174.32,174.53,2920.0,174.65,174.65,174.32,174.53,2920.0
2020-08-17 10:50:00,174.5,174.52,174.36,174.41,2950.0,174.5,174.52,174.36,174.41,2950.0
2020-08-17 10:55:00,174.32,174.4,174.11,174.32,7869.0,174.32,174.4,174.11,174.32,7869.0
2020-08-17 11:00:00,174.33,174.37,174.04,174.36,5782.0,174.33,174.37,174.04,174.36,5782.0
2020-08-17 11:05:00,174.33,174.52,174.26,174.46,9533.0,174.33,174.52,174.26,174.46,9533.0
2020-08-17 11:10:00,174.46,174.68,174.43,174.66,3419.0,174.46,174.68,174.43,174.66,3419.0
2020-08-17 11:15:00,174.67,174.99,174.67,174.79,2749.0,174.67,174.99,174.67,174.79,2749.0
2020-08-17 11:20:00,174.78,174.88,174.58,174.82,3034.0,174.78,174.88,174.58,174.82,3034.0
2020-08-17 11:25:00,174.83,174.89,174.74,174.82,2500.0,174.83,174.89,174.74,174.82,2500.0
2020-08-17 11:30:00,174.85,174.93,174.47,174.47,2720.0,174.85,174.93,174.47,174.47,2720.0
2020-08-17 11:35:00,174.36,174.79,174.36,174.65,3813.0,174.36,174.79,174.36,174.65,3813.0
2020-08-17 11:40:00,174.72,174.73,174.41,174.48,1100.0,174.72,174.73,174.41,174.48,1100.0
2020-08-17 11:45:00,174.46,174.64,174.44,174.52,1800.0,174.46,174.64,174.44,174.52,1800.0
2020-08-17 11:50:00,174.52,174.52,174.36,174.4,800.0,174.52,174.52,174.36,174.4,800.0
2020-08-17 11:55:00,174.31,174.47,174.25,174.41,1373.0,174.31,174.47,174.25,174.41,1373.0
2020-08-17 12:00:00,174.37,174.37,174.19,174.25,2824.0,174.37,174.37,174.19,174.25,2824.0
2020-08-17 12:05:00,174.22,174.3,174.22,174.24,2197.0,174.22,174.3,174.22,174.24,2197.0
2020-08-17 12:10:00,174.31,174.31,174.21,174.25,1675.0,174.31,174.31,174.21,174.25,1675.0
2020-08-17 12:15:00,174.34,174.43,174.04,174.16,2028.0,174.34,174.43,174.04,174.16,2028.0
2020-08-17 12:20:00,174.15,174.24,174.02,174.24,1916.0,174.15,174.24,174.02,174.24,1916.0
2020-08-17 12:25:00,174.33,174.33,174.17,174.31,2945.0,174.33,174.33,174.17,174.31,2945.0
2020-08-17 12:30:00,174.3,174.36,174.13,174.13,1900.0,174.3,174.36,174.13,174.13,1900.0
2020-08-17 12:35:00,174.15,174.27,174.15,174.27,1800.0,174.15,174.27,174.15,174.27,1800.0
2020-08-17 12:40:00,174.28,174.43,174.25,174.4,3344.0,174.28,174.43,174.25,174.4,3344.0
2020-08-17 12:45:00,174.44,174.68,174.32,174.62,6050.0,174.44,174.68,174.32,174.62,6050.0
2020-08-17 12:50:00,174.64,174.72,174.55,174.61,2251.0,174.64,174.72,174.55,174.61,2251.0
2020-08-17 12:55:00,174.55,174.59,174.51,174.58,1206.0,174.55,174.59,174.51,174.58,1206.0
2020-08-17 13:00:00,174.65,174.79,174.64,174.79,2381.0,174.65,174.79,174.64,174.79,2381.0
2020-08-17 13:05:00,174.78,174.87,174.72,174.87,1300.0,174.78,174.87,174.72,174.87,1300.0
2020-08-17 13:10:00,174.85,174.85,174.64,174.64,2236.0,174.85,174.85,174.64,174.64,2236.0
2020-08-17 13:15:00,174.62,174.62,174.42,174.61,3042.0,174.62,174.62,174.42,174.61,3042.0
2020-08-17 13:20:00,174.65,174.69,174.55,174.69,2194.0,174.65,174.69,174.55,174.69,2194.0
2020-08-17 13:25:00,174.67,174.86,174.65,174.86,4207.0,174.67,174.86,174.65,174.86,4207.0
2020-08-17 13:30:00,174.84,175.12,174.84,175.12,3810.0,174.84,175.12,174.84,175.12,3810.0
2020-08-17 13:35:00,175.08,175.09,174.95,174.98,1907.0,175.08,175.09,174.95,174.98,1907.0
2020-08-17 13:40:00,175.03,175.04,174.86,174.87,3727.0,175.03,175.04,174.86,174.87,3727.0
2020-08-17 13:45:00,174.87,174.87,174.69,174.8,3501.0,174.87,174.87,174.69,174.8,3501.0
2020-08-17 13:50:00,174.74,174.79,174.68,174.79,1328.0,174.74,174.79,174.68,174.79,1328.0
2020-08-17 13:55:00,174.75,174.78,174.66,174.75,2923.0,174.75,174.78,174.66,174.75,2923.0
2020-08-17 14:00:00,174.72,174.78,174.68,174.75,2300.0,174.72,174.78,174.68,174.75,2300.0
2020-08-17 14:05:00,174.75,174.84,174.71,174.72,1639.0,174.75,174.84,174.71,174.72,1639.0
2020-08-17 14:10:00,174.75,174.95,174.75,174.88,3634.0,174.75,174.95,174.75,174.88,3634.0
2020-08-17 14:15:00,174.88,174.88,174.78,174.85,4100.0,174.88,174.88,174.78,174.85,4100.0
2020-08-17 14:20:00,174.85,174.85,174.77,174.77,900.0,174.85,174.85,174.77,174.77,900.0
2020-08-17 14:25:00,174.76,175.0,174.76,174.84,2100.0,174.76,175.0,174.76,174.84,2100.0
2020-08-17 14:30:00,174.87,174.93,174.82,174.86,4300.0,174.87,174.93,174.82,174.86,4300.0
2020-08-17 14:35:00,174.87,175.01,174.87,174.9,3363.0,174.87,175.01,174.87,174.9,3363.0
2020-08-17 14:40:00,174.9,175.09,174.87,175.09,1140.0,174.9,175.09,174.87,175.09,1140.0
2020-08-17 14:45:00,175.18,175.22,175.08,175.14,3922.0,175.18,175.22,175.08,175.14,3922.0
2020-08-17 14:50:00,175.15,175.15,175.02,175.14,4041.0,175.15,175.15,175.02,175.14,4041.0
2020-08-17 14:55:00,175.08,175.21,175.06,175.21,1514.0,175.08,175.21,175.06,175.21,1514.0
2020-08-17 15:00:00,175.21,175.21,175.08,175.14,1400.0,175.21,175.21,175.08,175.14,1400.0
2020-08-17 15:05:00,175.07,175.12,175.01,175.12,1223.0,175.07,175.12,175.01,175.12,1223.0
2020-08-17 15:10:00,175.11,175.11,174.99,175.06,4275.0,175.11,175.11,174.99,175.06,4275.0
2020-08-17 15:15:00,175.08,175.18,175.01,175.07,4561.0,175.08,175.18,175.01,175.07,4561.0
2020-08-17 15:20:00,175.07,175.16,175.03,175.11,2262.0,175.07,175.16,175.03,175.11,2262.0
2020-08-17 15:25:00,175.11,175.29,175.08,175.29,4023.0,175.11,175.29,175.08,175.29,4023.0
2020-08-17 15:30:00,175.37,175.37,175.18,175.28,4277.0,175.37,175.37,175.18,175.28,4277.0
2020-08-17 15:35:00,175.28,175.3,175.15,175.27,4672.0,175.28,175.3,175.15,175.27,4672.0
2020-08-17 15:40:00,175.27,175.4,175.26,175.4,2993.0,175.27,175.4,175.26,175.4,2993.0
2020-08-17 15:45:00,175.42,175.68,175.39,175.59,10504.0,175.42,175.68,175.39,175.59,10504.0
2020-08-17 15:50:00,175.55,175.56,175.2,175.37,24857.0,175.55,175.56,175.2,175.37,24857.0
2020-08-17 15:55:00,175.3,175.31,175.03,175.21,41012.0,175.3,175.31,175.03,175.21,41012.0
2020-08-18 09:30:00,175.7,176.14,175.42,175.81,19122.0,175.7,176.14,175.42,175.81,19122.0
2020-08-18 09:35:00,175.91,176.08,175.6,175.9,8249.0,175.91,176.08,175.6,175.9,8249.0
2020-08-18 09:40:00,175.87,176.0,175.44,175.76,5571.0,175.87,176.0,175.44,175.76,5571.0
2020-08-18 09:45:00,175.66,176.0,175.54,175.69,12062.0,175.66,176.0,175.54,175.69,12062.0
2020-08-18 09:50:00,175.76,175.88,174.91,174.91,11663.0,175.76,175.88,174.91,174.91,11663.0
2020-08-18 09:55:00,175.13,175.15,174.36,174.4,13427.0,175.13,175.15,174.36,174.4,13427.0
2020-08-18 10:00:00,174.5,174.69,174.08,174.09,6932.0,174.5,174.69,174.08,174.09,6932.0
2020-08-18 10:05:00,174.15,174.24,173.85,174.0,15021.0,174.15,174.24,173.85,174.0,15021.0
2020-08-18 10:10:00,174.02,174.91,174.01,174.89,5742.0,174.02,174.91,174.01,174.89,5742.0
2020-08-18 10:15:00,174.81,175.0,174.67,174.85,11614.0,174.81,175.0,174.67,174.85,11614.0
2020-08-18 10:20:00,174.86,174.86,174.43,174.5,13738.0,174.86,174.86,174.43,174.5,13738.0
2020-08-18 10:25:00,174.45,174.62,173.67,173.67,12491.0,174.45,174.62,173.67,173.67,12491.0
2020-08-18 10:30:00,173.65,173.95,173.52,173.63,12975.0,173.65,173.95,173.52,173.63,12975.0
2020-08-18 10:35:00,173.68,174.15,173.58,173.91,12595.0,173.68,174.15,173.58,173.91,12595.0
2020-08-18 10:40:00,173.92,174.47,173.72,174.47,18007.0,173.92,174.47,173.72,174.47,18007.0
2020-08-18 10:45:00,174.5,174.81,174.43,174.52,3743.0,174.5,174.81,174.43,174.52,3743.0
2020-08-18 10:50:00,174.6,174.71,174.55,174.66,2190.0,174.6,174.71,174.55,174.66,2190.0
2020-08-18 10:55:00,174.68,174.68,174.45,174.58,2100.0,174.68,174.68,174.45,174.58,2100.0
2020-08-18 11:00:00,174.55,174.74,174.5,174.56,3414.0,174.55,174.74,174.5,174.56,3414.0
2020-08-18 11:05:00,174.63,174.8,174.62,174.66,1800.0,174.63,174.8,174.62,174.66,1800.0
2020-08-18 11:10:00,174.71,174.74,174.25,174.25,7646.0,174.71,174.74,174.25,174.25,7646.0
2020-08-18 11:15:00,174.34,174.54,174.26,174.26,4414.0,174.34,174.54,174.26,174.26,4414.0
2020-08-18 11:20:00,174.37,174.67,174.32,174.67,3327.0,174.37,174.67,174.32,174.67,3327.0
2020-08-18 11:25:00,174.72,174.79,174.57,174.62,4039.0,174.72,174.79,174.57,174.62,4039.0
2020-08-18 11:30:00,174.71,174.8,174.61,174.75,3100.0,174.71,174.8,174.61,174.75,3100.0
2020-08-18 11:35:00,174.68,174.82,174.68,174.81,1653.0,174.68,174.82,174.68,174.81,1653.0
2020-08-18 11:40:00,174.72,174.85,174.56,174.56,2528.0,174.72,174.85,174.56,174.56,2528.0
2020-08-18 11:45:00,174.61,174.63,174.39,174.39,1850.0,174.61,174.63,174.39,174.39,1850.0
2020-08-18 11:50:00,174.35,174.5,174.31,174.5,2912.0,174.35,174.5,174.31,174.5,2912.0
2020-08-18 11:55:00,174.53,174.53,174.32,174.52,2201.0,174.53,174.53,174.32,174.52,2201.0
2020-08-18 12:00:00,174.59,174.62,174.5,174.51,3700.0,174.59,174.62,174.5,174.51,3700.0
2020-08-18 12:05:00,174.5,174.79,174.5,174.72,4000.0,174.5,174.79,174.5,174.72,4000.0
2020-08-18 12:10:00,174.77,175.05,174.77,175.05,800.0,174.77,175.05,174.77,175.05,800.0
2020-08-18 12:15:00,175.1,175.13,175.03,175.06,900.0,175.1,175.13,175.03,175.06,900.0
2020-08-18 12:20:00,175.16,175.24,174.97,174.99,8473.0,175.16,175.24,174.97,174.99,8473.0
2020-08-18 12:25:00,175.07,175.14,175.01,175.01,1520.0,175.07,175.14,175.01,175.01,1520.0
2020-08-18 12:30:00,175.03,175.49,175.03,175.47,3777.0,175.03,175.49,175.03,175.47,3777.0
2020-08-18 12:35:00,175.36,175.37,175.36,175.36,300.0,175.36,175.37,175.36,175.36,300.0
2020-08-18 12:40:00,175.32,175.54,175.26,175.54,1103.0,175.32,175.54,175.26,175.54,1103.0
2020-08-18 12:45:00,175.6,175.62,175.42,175.59,2123.0,175.6,175.62,175.42,175.59,2123.0
2020-08-18 12:50:00,175.65,175.7,175.58,175.58,905.0,175.65,175.7,175.58,175.58,905.0
2020-08-18 12:55:00,175.62,175.62,175.49,175.61,2450.0,175.62,175.62,175.49,175.61,2450.0
2020-08-18 13:00:00,175.61,175.89,175.57,175.78,2200.0,175.61,175.89,175.57,175.78,2200.0
2020-08-18 13:05:00,175.75,175.89,175.74,175.88,1485.0,175.75,175.89,175.74,175.88,1485.0
2020-08-18 13:10:00,175.84,175.95,175.75,175.82,4194.0,175.84,175.95,175.75,175.82,4194.0
2020-08-18 13:15:00,175.81,176.04,175.78,176.0,3949.0,175.81,176.04,175.78,176.0,3949.0
2020-08-18 13:20:00,176.03,176.18,175.88,175.89,3995.0,176.03,176.18,175.88,175.89,3995.0
2020-08-18 13:25:00,175.9,176.12,175.89,176.09,2547.0,175.9,176.12,175.89,176.09,2547.0
2020-08-18 13:30:00,176.17,176.32,176.13,176.31,2472.0,176.17,176.32,176.13,176.31,2472.0
2020-08-18 13:35:00,176.41,176.45,176.32,176.41,2840.0,176.41,176.45,176.32,176.41,2840.0
2020-08-18 13:40:00,176.38,176.38,176.2,176.35,2900.0,176.38,176.38,176.2,176.35,2900.0
2020-08-18 13:45:00,176.36,176.56,176.34,176.54,5145.0,176.36,176.56,176.34,176.54,5145.0
2020-08-18 13:50:00,176.5,176.65,176.48,176.6,5608.0,176.5,176.65,176.48,176.6,5608.0
2020-08-18 13:55:00,176.69,176.78,176.55,176.7,4119.0,176.69,176.78,176.55,176.7,4119.0
2020-08-18 14:00:00,176.67,176.84,176.55,176.66,4122.0,176.67,176.84,176.55,176.66,4122.0
2020-08-18 14:05:00,176.68,176.72,176.64,176.72,3242.0,176.68,176.72,176.64,176.72,3242.0
2020-08-18 14:10:00,176.76,176.76,176.58,176.71,1348.0,176.76,176.76,176.58,176.71,1348.0
2020-08-18 14:15:00,176.8,176.99,176.77,176.94,7567.0,176.8,176.99,176.77,176.94,7567.0
2020-08-18 14:20:00,176.95,177.03,176.84,176.94,4350.0,176.95,177.03,176.84,176.94,4350.0
2020-08-18 14:25:00,176.94,176.99,176.87,176.99,1466.0,176.94,176.99,176.87,176.99,1466.0
2020-08-18 14:30:00,177.03,177.07,176.81,176.81,2027.0,177.03,177.07,176.81,176.81,2027.0
2020-08-18 14:35:00,176.78,176.85,176.64,176.64,3310.0,176.78,176.85,176.64,176.64,3310.0
2020-08-18 14:40:00,176.63,176.65,176.51,176.61,3216.0,176.63,176.65,176.51,176.61,3216.0
2020-08-18 14:45:00,176.63,176.8,176.42,176.8,3419.0,176.63,176.8,176.42,176.8,3419.0
2020-08-18 14:50:00,176.81,176.84,176.71,176.76,3358.0,176.81,176.84,176.71,176.76,3358.0
2020-08-18 14:55:00,176.78,176.96,176.77,176.93,3644.0,176.78,176.96,176.77,176.93,3644.0
2020-08-18 15:00:00,176.97,177.15,176.92,177.1,3729.0,176.97,177.15,176.92,177.1,3729.0
2020-08-18 15:05:00,177.16,177.24,177.06,177.17,4309.0,177.16,177.24,177.06,177.17,4309.0
2020-08-18 15:10:00,177.17,177.37,177.14,177.3,7981.0,177.17,177.37,177.14,177.3,7981.0
2020-08-18 15:15:00,177.33,177.5,177.26,177.34,7582.0,177.33,177.5,177.26,177.34,7582.0
2020-08-18 15:20:00,177.38,177.53,177.37,177.41,9777.0,177.38,177.53,177.37,177.41,9777.0
2020-08-18 15:25:00,177.47,177.47,177.16,177.26,7119.0,177.47,177.47,177.16,177.26,7119.0
2020-08-18 15:30:00,177.23,177.36,177.2,177.28,7679.0,177.23,177.36,177.2,177.28,7679.0
2020-08-18 15:35:00,177.28,177.28,176.97,177.24,11844.0,177.28,177.28,176.97,177.24,11844.0
2020-08-18 15:40:00,177.15,177.3,177.15,177.3,9361.0,177.15,177.3,177.15,177.3,9361.0
2020-08-18 15:45:00,177.21,177.46,177.21,177.4,16112.0,177.21,177.46,177.21,177.4,16112.0
2020-08-18 15:50:00,177.36,177.44,177.1,177.14,22476.0,177.36,177.44,177.1,177.14,22476.0
2020-08-18 15:55:00,177.14,177.26,176.82,176.92,47209.0,177.14,177.26,176.82,176.92,47209.0
2020-08-19 09:30:00,175.84,176.86,175.37,175.78,20744.0,175.84,176.86,175.37,175.78,20744.0
2020-08-19 09:35:00,175.85,175.85,174.51,175.27,27804.0,175.85,175.85,174.51,175.27,27804.0
2020-08-19 09:40:00,175.28,175.55,174.61,174.72,8271.0,175.28,175.55,174.61,174.72,8271.0
2020-08-19 09:45:00,174.65,174.65,173.37,173.38,9824.0,174.65,174.65,173.37,173.38,9824.0
2020-08-19 09:50:00,173.39,173.64,172.55,173.1,24504.0,173.39,173.64,172.55,173.1,24504.0
2020-08-19 09:55:00,173.09,173.13,172.14,172.76,11250.0,173.09,173.13,172.14,172.76,11250.0
2020-08-19 10:00:00,173.18,173.18,172.0,172.7,20600.0,173.18,173.18,172.0,172.7,20600.0
2020-08-19 10:05:00,172.76,173.17,172.71,173.11,9457.0,172.76,173.17,172.71,173.11,9457.0
2020-08-19 10:10:00,173.09,173.28,172.87,173.14,9255.0,173.09,173.28,172.87,173.14,9255.0
2020-08-19 10:15:00,173.14,173.98,173.0,173.89,19407.0,173.14,173.98,173.0,173.89,19407.0
2020-08-19 10:20:00,173.74,174.15,173.59,173.8,8609.0,173.74,174.15,173.59,173.8,8609.0
2020-08-19 10:25:00,173.82,174.14,173.73,173.92,20189.0,173.82,174.14,173.73,173.92,20189.0
2020-08-19 10:30:00,174.01,174.01,173.53,173.78,16250.0,174.01,174.01,173.53,173.78,16250.0
2020-08-19 10:35:00,173.74,173.9,173.57,173.62,18597.0,173.74,173.9,173.57,173.62,18597.0
2020-08-19 10:40:00,173.56,173.61,172.85,172.85,8861.0,173.56,173.61,172.85,172.85,8861.0
2020-08-19 10:45:00,172.9,173.19,172.78,173.19,19878.0,172.9,173.19,172.78,173.19,19878.0
2020-08-19 10:50:00,173.15,173.38,172.99,173.0,4690.0,173.15,173.38,172.99,173.0,4690.0
2020-08-19 10:55:00,173.0,173.27,172.99,173.03,11277.0,173.0,173.27,172.99,173.03,11277.0
2020-08-19 11:00:00,173.03,173.21,172.75,172.93,20921.0,173.03,173.21,172.75,172.93,20921.0
2020-08-19 11:05:00,172.89,172.94,172.24,172.35,10622.0,172.89,172.94,172.24,172.35,10622.0
2020-08-19 11:10:00,172.5,172.6,172.37,172.47,6443.0,172.5,172.6,172.37,172.47,6443.0
2020-08-19 11:15:00,172.44,173.03,172.42,173.01,8790.0,172.44,173.03,172.42,173.01,8790.0
2020-08-19 11:20:00,172.97,173.37,172.92,173.34,11421.0,172.97,173.37,172.92,173.34,11421.0
2020-08-19 11:25:00,173.28,173.45,172.97,173.33,7495.0,173.28,173.45,172.97,173.33,7495.0
2020-08-19 11:30:00,173.32,173.47,172.98,173.15,10005.0,173.32,173.47,172.98,173.15,10005.0
2020-08-19 11:35:00,173.14,173.29,173.02,173.13,12279.0,173.14,173.29,173.02,173.13,12279.0
2020-08-19 11:40:00,173.12,173.69,173.07,173.67,7630.0,173.12,173.69,173.07,173.67,7630.0
2020-08-19 11:45:00,173.55,173.91,173.54,173.74,14171.0,173.55,173.91,173.54,173.74,14171.0
2020-08-19 11:50:00,173.81,173.92,173.62,173.62,3326.0,173.81,173.92,173.62,173.62,3326.0
2020-08-19 11:55:00,173.65,174.18,173.65,174.15,9778.0,173.65,174.18,173.65,174.15,9778.0
2020-08-19 12:00:00,174.09,174.29,174.01,174.04,4319.0,174.09,174.29,174.01,174.04,4319.0
2020-08-19 12:05:00,174.04,174.05,173.4,173.58,21450.0,174.04,174.05,173.4,173.58,21450.0
2020-08-19 12:10:00,173.55,173.66,173.18,173.19,7463.0,173.55,173.66,173.18,173.19,7463.0
2020-08-19 12:15:00,173.16,173.18,172.84,172.88,4328.0,173.16,173.18,172.84,172.88,4328.0
2020-08-19 12:20:00,172.87,172.98,172.6,172.68,4201.0,172.87,172.98,172.6,172.68,4201.0
2020-08-19 12:25:00,172.75,172.79,172.39,172.57,10555.0,172.75,172.79,172.39,172.57,10555.0
2020-08-19 12:30:00,172.7,172.71,172.55,172.64,4302.0,172.7,172.71,172.55,172.64,4302.0
2020-08-19 12:35:00,172.63,172.82,172.56,172.71,7567.0,172.63,172.82,172.56,172.71,7567.0
2020-08-19 12:40:00,172.72,173.3,172.65,173.3,10242.0,172.72,173.3,172.65,173.3,10242.0
2020-08-19 12:45:00,173.35,173.39,173.07,173.08,2330.0,173.35,173.39,173.07,173.08,2330.0
2020-08-19 12:50:00,173.14,173.44,172.98,173.44,6785.0,173.14,173.44,172.98,173.44,6785.0
2020-08-19 12:55:00,173.36,173.36,173.13,173.25,7035.0,173.36,173.36,173.13,173.25,7035.0
2020-08-19 13:00:00,173.33,173.33,173.04,173.3,8056.0,173.33,173.33,173.04,173.3,8056.0
2020-08-19 13:05:00,173.27,173.27,173.09,173.09,3100.0,173.27,173.27,173.09,173.09,3100.0
2020-08-19 13:10:00,173.11,173.17,172.99,173.13,3200.0,173.11,173.17,172.99,173.13,3200.0
2020-08-19 13:15:00,173.13,173.55,173.12,173.49,6032.0,173.13,173.55,173.12,173.49,6032.0
2020-08-19 13:20:00,173.46,173.66,173.41,173.64,3715.0,173.46,173.66,173.41,173.64,3715.0
2020-08-19 13:25:00,173.63,174.03,173.63,173.89,20343.0,173.63,174.03,173.63,173.89,20343.0
2020-08-19 13:30:00,173.87,174.12,173.87,174.12,7363.0,173.87,174.12,173.87,174.12,7363.0
2020-08-19 13:35:00,174.01,174.27,174.01,174.27,2740.0,174.01,174.27,174.01,174.27,2740.0
2020-08-19 13:40:00,174.27,174.28,174.12,174.16,1700.0,174.27,174.28,174.12,174.16,1700.0
2020-08-19 13:45:00,174.16,174.31,174.12,174.31,2844.0,174.16,174.31,174.12,174.31,2844.0
2020-08-19 13:50:00,174.31,174.33,174.24,174.3,1878.0,174.31,174.33,174.24,174.3,1878.0
2020-08-19 13:55:00,174.34,174.51,174.29,174.44,2392.0,174.34,174.51,174.29,174.44,2392.0
2020-08-19 14:00:00,174.36,174.49,174.25,174.27,4627.0,174.36,174.49,174.25,174.27,4627.0
2020-08-19 14:05:00,174.16,174.16,173.49,173.56,3868.0,174.16,174.16,173.49,173.56,3868.0
2020-08-19 14:10:00,173.48,173.48,173.12,173.16,3150.0,173.48,173.48,173.12,173.16,3150.0
2020-08-19 14:15:00,173.14,173.16,172.46,172.47,8224.0,173.14,173.16,172.46,172.47,8224.0
2020-08-19 14:20:00,172.57,172.76,171.89,172.65,11848.0,172.57,172.76,171.89,172.65,11848.0
2020-08-19 14:25:00,172.74,172.74,172.24,172.43,6267.0,172.74,172.74,172.24,172.43,6267.0
2020-08-19 14:30:00,172.51,172.68,172.35,172.68,3980.0,172.51,172.68,172.35,172.68,3980.0
2020-08-19 14:35:00,172.59,172.72,172.38,172.57,5550.0,172.59,172.72,172.38,172.57,5550.0
2020-08-19 14:40:00,172.6,172.63,172.34,172.43,6229.0,172.6,172.63,172.34,172.43,6229.0
2020-08-19 14:45:00,172.51,172.79,172.5,172.65,4111.0,172.51,172.79,172.5,172.65,4111.0
2020-08-19 14:50:00,172.63,172.88,172.59,172.7,6909.0,172.63,172.88,172.59,172.7,6909.0
2020-08-19 14:55:00,172.74,172.84,172.52,172.52,5116.0,172.74,172.84,172.52,172.52,5116.0
2020-08-19 15:00:00,172.54,172.73,172.46,172.57,7380.0,172.54,172.73,172.46,172.57,7380.0
2020-08-19 15:05:00,172.7,172.86,172.67,172.76,4243.0,172.7,172.86,172.67,172.76,4243.0
2020-08-19 15:10:00,172.77,172.81,172.46,172.47,9538.0,172.77,172.81,172.46,172.47,9538.0
2020-08-19 15:15:00,172.46,172.48,172.33,172.45,5574.0,172.46,172.48,172.33,172.45,5574.0
2020-08-19 15:20:00,172.44,172.66,172.42,172.53,5085.0,172.44,172.66,172.42,172.53,5085.0
2020-08-19 15:25:00,172.49,172.69,172.32,172.33,9519.0,172.49,172.69,172.32,172.33,9519.0
2020-08-19 15:30:00,172.4,172.5,172.26,172.34,12834.0,172.4,172.5,172.26,172.34,12834.0
2020-08-19 15:35:00,172.36,172.52,172.27,172.39,15686.0,172.36,172.52,172.27,172.39,15686.0
2020-08-19 15:40:00,172.35,172.62,172.3,172.62,14853.0,172.35,172.62,172.3,172.62,14853.0
2020-08-19 15:45:00,172.61,172.61,171.98,172.02,20482.0,172.61,172.61,171.98,172.02,20482.0
2020-08-19 15:50:00,171.94,172.25,171.55,172.08,39802.0,171.94,172.25,171.55,172.08,39802.0
2020-08-19 15:55:00,172.06,172.66,172.04,172.57,54151.0,172.06,172.66,172.04,172.57,54151.0
2020-08-20 09:30:00,172.14,173.3,172.0,173.11,20531.0,172.14,173.3,172.0,173.11,20531.0
2020-08-20 09:35:00,173.33,173.5,173.0,173.07,14938.0,173.33,173.5,173.0,173.07,14938.0
2020-08-20 09:40:00,173.16,174.2,173.15,174.03,17091.0,173.16,174.2,173.15,174.03,17091.0
2020-08-20 09:45:00,173.92,173.93,173.5,173.52,10560.0,173.92,173.93,173.5,173.52,10560.0
2020-08-20 09:50:00,173.62,173.62,173.22,173.38,5145.0,173.62,173.62,173.22,173.38,5145.0
2020-08-20 09:55:00,173.27,173.46,172.81,172.81,6972.0,173.27,173.46,172.81,172.81,6972.0
2020-08-20 10:00:00,173.06,173.06,172.58,172.58,2413.0,173.06,173.06,172.58,172.58,2413.0
2020-08-20 10:05:00,172.58,173.54,172.58,173.53,5941.0,172.58,173.54,172.58,173.53,5941.0
2020-08-20 10:10:00,173.5,173.52,173.0,173.13,1950.0,173.5,173.52,173.0,173.13,1950.0
2020-08-20 10:15:00,173.27,173.57,173.23,173.33,3540.0,173.27,173.57,173.23,173.33,3540.0
2020-08-20 10:20:00,173.27,173.31,173.04,173.29,4181.0,173.27,173.31,173.04,173.29,4181.0
2020-08-20 10:25:00,173.27,173.38,173.1,173.34,3611.0,173.27,173.38,173.1,173.34,3611.0
2020-08-20 10:30:00,173.38,173.56,173.24,173.31,3854.0,173.38,173.56,173.24,173.31,3854.0
2020-08-20 10:35:00,173.26,173.26,173.04,173.12,2932.0,173.26,173.26,173.04,173.12,2932.0
2020-08-20 10:40:00,173.11,173.19,172.89,173.19,3870.0,173.11,173.19,172.89,173.19,3870.0
2020-08-20 10:45:00,173.18,173.19,172.71,173.07,4448.0,173.18,173.19,172.71,173.07,4448.0
2020-08-20 10:50:00,173.14,173.35,173.11,173.3,8337.0,173.14,173.35,173.11,173.3,8337.0
2020-08-20 10:55:00,173.3,173.65,173.3,173.53,5665.0,173.3,173.65,173.3,173.53,5665.0
2020-08-20 11:00:00,173.58,173.73,173.5,173.63,2694.0,173.58,173.73,173.5,173.63,2694.0
2020-08-20 11:05:00,173.62,173.62,173.33,173.35,1360.0,173.62,173.62,173.33,173.35,1360.0
2020-08-20 11:10:00,173.58,173.67,173.58,173.67,1009.0,173.58,173.67,173.58,173.67,1009.0
2020-08-20 11:15:00,173.66,173.84,173.6,173.83,1300.0,173.66,173.84,173.6,173.83,1300.0
2020-08-20 11:20:00,173.75,173.95,173.75,173.91,1840.0,173.75,173.95,173.75,173.91,1840.0
2020-08-20 11:25:00,173.89,174.15,173.85,173.92,4200.0,173.89,174.15,173.85,173.92,4200.0
2020-08-20 11:30:00,173.93,173.94,173.73,173.78,4443.0,173.93,173.94,173.73,173.78,4443.0
2020-08-20 11:35:00,173.89,174.13,173.85,174.12,2105.0,173.89,174.13,173.85,174.12,2105.0
2020-08-20 11:40:00,174.11,174.11,173.88,174.01,1100.0,174.11,174.11,173.88,174.01,1100.0
2020-08-20 11:45:00,174.02,174.07,173.97,174.03,1122.0,174.02,174.07,173.97,174.03,1122.0
2020-08-20 11:50:00,174.09,174.1,173.91,173.97,2700.0,174.09,174.1,173.91,173.97,2700.0
2020-08-20 11:55:00,173.95,174.01,173.94,173.96,1361.0,173.95,174.01,173.94,173.96,1361.0
2020-08-20 12:00:00,173.98,173.99,173.63,173.75,1958.0,173.98,173.99,173.63,173.75,1958.0
2020-08-20 12:05:00,173.72,173.87,173.63,173.68,2615.0,173.72,173.87,173.63,173.68,2615.0
2020-08-20 12:10:00,173.78,174.05,173.78,173.86,6397.0,173.78,174.05,173.78,173.86,6397.0
2020-08-20 12:15:00,173.9,173.9,173.44,173.58,2150.0,173.9,173.9,173.44,173.58,2150.0
2020-08-20 12:20:00,173.59,173.66,173.52,173.66,1687.0,173.59,173.66,173.52,173.66,1687.0
2020-08-20 12:25:00,173.56,173.66,173.52,173.52,1000.0,173.56,173.66,173.52,173.52,1000.0
2020-08-20 12:30:00,173.56,173.7,173.56,173.62,650.0,173.56,173.7,173.56,173.62,650.0
2020-08-20 12:35:00,173.63,173.79,173.61,173.75,1209.0,173.63,173.79,173.61,173.75,1209.0
2020-08-20 12:40:00,173.74,173.74,173.54,173.54,1080.0,173.74,173.74,173.54,173.54,1080.0
2020-08-20 12:45:00,173.52,173.54,173.45,173.52,1289.0,173.52,173.54,173.45,173.52,1289.0
2020-08-20 12:50:00,173.46,173.52,173.4,173.52,3261.0,173.46,173.52,173.4,173.52,3261.0
2020-08-20 12:55:00,173.52,173.59,173.21,173.37,2805.0,173.52,173.59,173.21,173.37,2805.0
2020-08-20 13:00:00,173.42,173.64,173.42,173.64,3524.0,173.42,173.64,173.42,173.64,3524.0
2020-08-20 13:05:00,173.62,173.78,173.61,173.73,4723.0,173.62,173.78,173.61,173.73,4723.0
2020-08-20 13:10:00,173.75,174.07,173.72,173.98,5254.0,173.75,174.07,173.72,173.98,5254.0
2020-08-20 13:15:00,174.0,174.09,173.97,173.97,10768.0,174.0,174.09,173.97,173.97,10768.0
2020-08-20 13:20:00,173.99,174.04,173.91,174.0,8436.0,173.99,174.04,173.91,174.0,8436.0
2020-08-20 13:25:00,174.03,174.07,173.94,174.02,1450.0,174.03,174.07,173.94,174.02,1450.0
2020-08-20 13:30:00,174.07,174.21,174.04,174.12,2575.0,174.07,174.21,174.04,174.12,2575.0
2020-08-20 13:35:00,174.13,174.22,174.08,174.22,2517.0,174.13,174.22,174.08,174.22,2517.0
2020-08-20 13:40:00,174.26,174.47,174.08,174.47,3921.0,174.26,174.47,174.08,174.47,3921.0
2020-08-20 13:45:00,174.47,174.5,174.25,174.47,4103.0,174.47,174.5,174.25,174.47,4103.0
2020-08-20 13:50:00,174.48,174.61,174.48,174.55,2234.0,174.48,174.61,174.48,174.55,2234.0
2020-08-20 13:55:00,174.54,174.6,174.45,174.59,1865.0,174.54,174.6,174.45,174.59,1865.0
2020-08-20 14:00:00,174.56,174.71,174.5,174.7,3453.0,174.56,174.71,174.5,174.7,3453.0
2020-08-20 14:05:00,174.69,174.78,174.59,174.76,3525.0,174.69,174.78,174.59,174.76,3525.0
2020-08-20 14:10:00,174.85,174.9,174.74,174.79,2008.0,174.85,174.9,174.74,174.79,2008.0
2020-08-20 14:15:00,174.75,174.9,174.75,174.86,1465.0,174.75,174.9,174.75,174.86,1465.0
2020-08-20 14:20:00,174.86,175.42,174.82,175.37,2700.0,174.86,175.42,174.82,175.37,2700.0
2020-08-20 14:25:00,175.35,175.4,175.29,175.4,6677.0,175.35,175.4,175.29,175.4,6677.0
2020-08-20 14:30:00,175.4,175.51,175.31,175.33,36148.0,175.4,175.51,175.31,175.33,36148.0
2020-08-20 14:35:00,175.3,175.3,175.08,175.12,4162.0,175.3,175.3,175.08,175.12,4162.0
2020-08-20 14:40:00,175.04,175.05,174.87,174.88,2150.0,175.04,175.05,174.87,174.88,2150.0
2020-08-20 14:45:00,174.94,175.19,174.94,175.13,8249.0,174.94,175.19,174.94,175.13,8249.0
2020-08-20 14:50:00,175.1,175.11,174.92,174.93,4349.0,175.1,175.11,174.92,174.93,4349.0
2020-08-20 14:55:00,174.93,174.98,174.87,174.92,2577.0,174.93,174.98,174.87,174.92,2577.0
2020-08-20 15:00:00,174.84,175.03,174.84,174.99,4169.0,174.84,175.03,174.84,174.99,4169.0
2020-08-20 15:05:00,175.03,175.1,174.7,174.97,5049.0,175.03,175.1,174.7,174.97,5049.0
2020-08-20 15:10:00,174.97,175.04,174.89,175.01,1390.0,174.97,175.04,174.89,175.01,1390.0
2020-08-20 15:15:00,175.03,175.05,174.81,174.81,2331.0,175.03,175.05,174.81,174.81,2331.0
2020-08-20 15:20:00,174.77,174.8,174.63,174.72,3254.0,174.77,174.8,174.63,174.72,3254.0
2020-08-20 15:25:00,174.76,174.91,174.64,174.86,4322.0,174.76,174.91,174.64,174.86,4322.0
2020-08-20 15:30:00,174.87,174.92,174.75,174.8,5519.0,174.87,174.92,174.75,174.8,5519.0
2020-08-20 15:35:00,174.81,175.12,174.78,175.08,7707.0,174.81,175.12,174.78,175.08,7707.0
2020-08-20 15:40:00,175.04,175.16,175.0,175.16,6177.0,175.04,175.16,175.0,175.16,6177.0
2020-08-20 15:45:00,175.14,175.24,174.99,174.99,9833.0,175.14,175.24,174.99,174.99,9833.0
2020-08-20 15:50:00,174.93,175.01,174.6,174.6,23248.0,174.93,175.01,174.6,174.6,23248.0
2020-08-20 15:55:00,174.6,174.6,174.39,174.45,54074.0,174.6,174.6,174.39,174.45,54074.0
2020-08-21 09:30:00,174.36,175.05,172.81,172.92,44283.0,174.36,175.05,172.81,172.92,44283.0
2020-08-21 09:35:00,173.09,173.85,172.76,172.87,10706.0,173.09,173.85,172.76,172.87,10706.0
2020-08-21 09:40:00,172.85,174.04,172.85,173.94,8535.0,172.85,174.04,172.85,173.94,8535.0
2020-08-21 09:45:00,173.79,173.92,172.38,172.61,15670.0,173.79,173.92,172.38,172.61,15670.0
2020-08-21 09:50:00,172.59,173.72,172.32,173.72,23320.0,172.59,173.72,172.32,173.72,23320.0
2020-08-21 09:55:00,173.72,174.41,173.72,173.91,7939.0,173.72,174.41,173.72,173.91,7939.0
2020-08-21 10:00:00,173.9,174.1,173.36,173.59,8662.0,173.9,174.1,173.36,173.59,8662.0
2020-08-21 10:05:00,173.58,173.79,173.28,173.56,11736.0,173.58,173.79,173.28,173.56,11736.0
2020-08-21 10:10:00,173.56,173.87,173.51,173.74,6540.0,173.56,173.87,173.51,173.74,6540.0
2020-08-21 10:15:00,173.81,174.29,173.75,174.08,10924.0,173.81,174.29,173.75,174.08,10924.0
2020-08-21 10:20:00,174.12,174.17,173.85,174.17,2928.0,174.12,174.17,173.85,174.17,2928.0
2020-08-21 10:25:00,174.24,174.48,174.24,174.41,3781.0,174.24,174.48,174.24,174.41,3781.0
2020-08-21 10:30:00,174.43,174.83,174.38,174.79,10999.0,174.43,174.83,174.38,174.79,10999.0
2020-08-21 10:35:00,174.55,174.55,174.13,174.14,4168.0,174.55,174.55,174.13,174.14,4168.0
2020-08-21 10:40:00,174.25,174.25,173.78,173.94,14692.0,174.25,174.25,173.78,173.94,14692.0
2020-08-21 10:45:00,173.97,174.05,173.73,173.87,15836.0,173.97,174.05,173.73,173.87,15836.0
2020-08-21 10:50:00,173.88,174.0,173.68,173.98,8774.0,173.88,174.0,173.68,173.98,8774.0
2020-08-21 10:55:00,174.0,174.16,173.49,173.65,7779.0,174.0,174.16,173.49,173.65,7779.0
2020-08-21 11:00:00,173.65,173.79,173.23,173.23,8935.0,173.65,173.79,173.23,173.23,8935.0
2020-08-21 11:05:00,173.16,173.66,173.14,173.41,4403.0,173.16,173.66,173.14,173.41,4403.0
2020-08-21 11:10:00,173.4,173.75,173.4,173.67,2495.0,173.4,173.75,173.4,173.67,2495.0
2020-08-21 11:15:00,173.5,173.59,173.37,173.42,2949.0,173.5,173.59,173.37,173.42,2949.0
2020-08-21 11:20:00,173.46,173.73,173.45,173.73,2836.0,173.46,173.73,173.45,173.73,2836.0
2020-08-21 11:25:00,173.69,173.69,173.3,173.4,6377.0,173.69,173.69,173.3,173.4,6377.0
2020-08-21 11:30:00,173.4,173.4,172.9,172.91,10620.0,173.4,173.4,172.9,172.91,10620.0
2020-08-21 11:35:00,172.86,173.0,172.68,172.9,6786.0,172.86,173.0,172.68,172.9,6786.0
2020-08-21 11:40:00,172.87,173.14,172.84,172.94,6639.0,172.87,173.14,172.84,172.94,6639.0
2020-08-21 11:45:00,172.94,173.17,172.93,173.07,9064.0,172.94,173.17,172.93,173.07,9064.0
2020-08-21 11:50:00,173.09,173.12,172.79,173.01,4218.0,173.09,173.12,172.79,173.01,4218.0
2020-08-21 11:55:00,173.0,173.13,172.83,172.93,6588.0,173.0,173.13,172.83,172.93,6588.0
2020-08-21 12:00:00,172.89,173.3,172.89,173.28,2626.0,172.89,173.3,172.89,173.28,2626.0
2020-08-21 12:05:00,173.31,173.54,173.31,173.5,7117.0,173.31,173.54,173.31,173.5,7117.0
2020-08-21 12:10:00,173.61,173.73,173.57,173.7,4681.0,173.61,173.73,173.57,173.7,4681.0
2020-08-21 12:15:00,173.66,173.85,173.65,173.66,2772.0,173.66,173.85,173.65,173.66,2772.0
2020-08-21 12:20:00,173.59,173.6,173.46,173.54,3073.0,173.59,173.6,173.46,173.54,3073.0
2020-08-21 12:25:00,173.53,173.72,173.47,173.72,2732.0,173.53,173.72,173.47,173.72,2732.0
2020-08-21 12:30:00,173.69,173.7,173.45,173.48,3172.0,173.69,173.7,173.45,173.48,3172.0
2020-08-21 12:35:00,173.54,173.67,173.31,173.38,5866.0,173.54,173.67,173.31,173.38,5866.0
2020-08-21 12:40:00,173.3,173.49,173.29,173.37,3522.0,173.3,173.49,173.29,173.37,3522.0
2020-08-21 12:45:00,173.36,173.61,173.36,173.54,2000.0,173.36,173.61,173.36,173.54,2000.0
2020-08-21 12:50:00,173.47,173.48,173.36,173.43,2587.0,173.47,173.48,173.36,173.43,2587.0
2020-08-21 12:55:00,173.41,173.41,173.24,173.27,2639.0,173.41,173.41,173.24,173.27,2639.0
2020-08-21 13:00:00,173.31,173.48,173.02,173.02,6487.0,173.31,173.48,173.02,173.02,6487.0
2020-08-21 13:05:00,173.03,173.25,173.03,173.17,2552.0,173.03,173.25,173.03,173.17,2552.0
2020-08-21 13:10:00,173.17,173.25,173.05,173.1,3099.0,173.17,173.25,173.05,173.1,3099.0
2020-08-21 13:15:00,173.08,173.16,172.89,173.01,8900.0,173.08,173.16,172.89,173.01,8900.0
2020-08-21 13:20:00,173.0,173.11,172.89,173.07,7056.0,173.0,173.11,172.89,173.07,7056.0
2020-08-21 13:25:00,173.02,173.09,173.01,173.01,2914.0,173.02,173.09,173.01,173.01,2914.0
2020-08-21 13:30:00,172.97,172.98,172.65,172.76,8003.0,172.97,172.98,172.65,172.76,8003.0
2020-08-21 13:35:00,172.71,172.71,172.54,172.66,10467.0,172.71,172.71,172.54,172.66,10467.0
2020-08-21 13:40:00,172.59,172.75,172.25,172.25,9075.0,172.59,172.75,172.25,172.25,9075.0
2020-08-21 13:45:00,172.22,172.41,172.13,172.18,10915.0,172.22,172.41,172.13,172.18,10915.0
2020-08-21 13:50:00,172.09,172.2,171.84,172.07,10431.0,172.09,172.2,171.84,172.07,10431.0
2020-08-21 13:55:00,172.17,172.5,172.05,172.5,4632.0,172.17,172.5,172.05,172.5,4632.0
2020-08-21 14:00:00,172.47,172.47,172.23,172.29,5263.0,172.47,172.47,172.23,172.29,5263.0
2020-08-21 14:05:00,172.4,172.63,172.3,172.63,3854.0,172.4,172.63,172.3,172.63,3854.0
2020-08-21 14:10:00,172.64,172.64,172.28,172.49,12756.0,172.64,172.64,172.28,172.49,12756.0
2020-08-21 14:15:00,172.53,172.53,172.33,172.4,4392.0,172.53,172.53,172.33,172.4,4392.0
2020-08-21 14:20:00,172.37,172.37,172.07,172.14,3314.0,172.37,172.37,172.07,172.14,3314.0
2020-08-21 14:25:00,172.11,172.27,171.95,172.02,11555.0,172.11,172.27,171.95,172.02,11555.0
2020-08-21 14:30:00,172.06,172.49,172.06,172.49,9112.0,172.06,172.49,172.06,172.49,9112.0
2020-08-21 14:35:00,172.52,172.57,172.3,172.43,2214.0,172.52,172.57,172.3,172.43,2214.0
2020-08-21 14:40:00,172.39,172.58,172.34,172.58,1103.0,172.39,172.58,172.34,172.58,1103.0
2020-08-21 14:45:00,172.55,172.74,172.5,172.57,7549.0,172.55,172.74,172.5,172.57,7549.0
2020-08-21 14:50:00,172.54,172.65,172.47,172.49,4215.0,172.54,172.65,172.47,172.49,4215.0
2020-08-21 14:55:00,172.49,172.62,172.49,172.55,1821.0,172.49,172.62,172.49,172.55,1821.0
2020-08-21 15:00:00,172.55,172.77,172.48,172.49,4354.0,172.55,172.77,172.48,172.49,4354.0
2020-08-21 15:05:00,172.59,172.8,172.56,172.65,12055.0,172.59,172.8,172.56,172.65,12055.0
2020-08-21 15:10:00,172.65,172.65,172.45,172.51,5087.0,172.65,172.65,172.45,172.51,5087.0
2020-08-21 15:15:00,172.53,172.77,172.48,172.72,4567.0,172.53,172.77,172.48,172.72,4567.0
2020-08-21 15:20:00,172.73,172.86,172.73,172.8,3785.0,172.73,172.86,172.73,172.8,3785.0
2020-08-21 15:25:00,172.85,173.04,172.81,172.97,7407.0,172.85,173.04,172.81,172.97,7407.0
2020-08-21 15:30:00,173.02,173.12,172.92,173.09,8958.0,173.02,173.12,172.92,173.09,8958.0
2020-08-21 15:35:00,173.12,173.16,172.85,172.96,10694.0,173.12,173.16,172.85,172.96,10694.0
2020-08-21 15:40:00,172.9,172.91,172.79,172.8,10417.0,172.9,172.91,172.79,172.8,10417.0
2020-08-21 15:45:00,172.82,172.9,172.78,172.83,9935.0,172.82,172.9,172.78,172.83,9935.0
2020-08-21 15:50:00,172.83,172.95,172.63,172.86,25366.0,172.83,172.95,172.63,172.86,25366.0
2020-08-21 15:55:00,172.85,173.18,172.84,173.15,36941.0,172.85,173.18,172.84,173.15,36941.0
2020-08-24 09:30:00,173.14,173.38,171.62,172.64,27663.0,173.14,173.38,171.62,172.64,27663.0
2020-08-24 09:35:00,172.65,173.01,171.89,172.77,9761.0,172.65,173.01,171.89,172.77,9761.0
2020-08-24 09:40:00,172.89,173.79,172.78,173.62,16609.0,172.89,173.79,172.78,173.62,16609.0
2020-08-24 09:45:00,173.62,174.42,173.62,174.3,15475.0,173.62,174.42,173.62,174.3,15475.0
2020-08-24 09:50:00,174.4,174.72,173.66,173.75,13580.0,174.4,174.72,173.66,173.75,13580.0
2020-08-24 09:55:00,173.84,174.06,173.72,173.74,5788.0,173.84,174.06,173.72,173.74,5788.0
2020-08-24 10:00:00,173.78,173.91,172.41,172.61,20647.0,173.78,173.91,172.41,172.61,20647.0
2020-08-24 10:05:00,172.71,172.79,171.76,172.24,14515.0,172.71,172.79,171.76,172.24,14515.0
2020-08-24 10:10:00,172.29,172.77,172.21,172.52,17556.0,172.29,172.77,172.21,172.52,17556.0
2020-08-24 10:15:00,172.58,172.88,172.53,172.73,9764.0,172.58,172.88,172.53,172.73,9764.0
2020-08-24 10:20:00,172.7,172.84,172.4,172.84,19214.0,172.7,172.84,172.4,172.84,19214.0
2020-08-24 10:25:00,172.78,173.11,172.66,172.77,13295.0,172.78,173.11,172.66,172.77,13295.0
2020-08-24 10:30:00,172.77,172.77,171.94,172.4,23814.0,172.77,172.77,171.94,172.4,23814.0
2020-08-24 10:35:00,172.4,172.55,172.13,172.18,21323.0,172.4,172.55,172.13,172.18,21323.0
2020-08-24 10:40:00,172.15,172.15,171.78,171.89,10258.0,172.15,172.15,171.78,171.89,10258.0
2020-08-24 10:45:00,172.01,172.01,171.35,171.61,10084.0,172.01,172.01,171.35,171.61,10084.0
2020-08-24 10:50:00,171.59,171.59,170.56,170.73,14902.0,171.59,171.59,170.56,170.73,14902.0
2020-08-24 10:55:00,170.79,171.24,170.66,170.94,11237.0,170.79,171.24,170.66,170.94,11237.0
2020-08-24 11:00:00,170.88,171.51,170.8,171.3,11242.0,170.88,171.51,170.8,171.3,11242.0
2020-08-24 11:05:00,171.31,171.87,171.13,171.86,16357.0,171.31,171.87,171.13,171.86,16357.0
2020-08-24 11:10:00,171.77,172.0,171.65,171.65,5292.0,171.77,172.0,171.65,171.65,5292.0
2020-08-24 11:15:00,171.57,171.74,171.56,171.59,3067.0,171.57,171.74,171.56,171.59,3067.0
2020-08-24 11:20:00,171.65,171.76,171.51,171.64,5261.0,171.65,171.76,171.51,171.64,5261.0
2020-08-24 11:25:00,171.64,171.64,171.11,171.17,4229.0,171.64,171.64,171.11,171.17,4229.0
2020-08-24 11:30:00,171.13,171.65,171.13,171.3,10685.0,171.13,171.65,171.13,171.3,10685.0
2020-08-24 11:35:00,171.39,171.92,171.36,171.92,4766.0,171.39,171.92,171.36,171.92,4766.0
2020-08-24 11:40:00,172.0,172.28,171.91,172.28,7497.0,172.0,172.28,171.91,172.28,7497.0
2020-08-24 11:45:00,172.23,172.38,172.2,172.37,4750.0,172.23,172.38,172.2,172.37,4750.0
2020-08-24 11:50:00,172.41,172.61,172.29,172.57,16502.0,172.41,172.61,172.29,172.57,16502.0
2020-08-24 11:55:00,172.57,172.61,172.15,172.27,3850.0,172.57,172.61,172.15,172.27,3850.0
2020-08-24 12:00:00,172.33,172.73,172.32,172.69,7099.0,172.33,172.73,172.32,172.69,7099.0
2020-08-24 12:05:00,172.62,172.62,172.43,172.48,1553.0,172.62,172.62,172.43,172.48,1553.0
2020-08-24 12:10:00,172.5,172.56,172.35,172.35,3591.0,172.5,172.56,172.35,172.35,3591.0
2020-08-24 12:15:00,172.32,172.39,172.27,172.3,2450.0,172.32,172.39,172.27,172.3,2450.0
2020-08-24 12:20:00,172.28,172.28,171.75,171.75,2200.0,172.28,172.28,171.75,171.75,2200.0
2020-08-24 12:25:00,171.71,171.8,171.49,171.58,4279.0,171.71,171.8,171.49,171.58,4279.0
2020-08-24 12:30:00,171.51,171.72,171.42,171.59,12809.0,171.51,171.72,171.42,171.59,12809.0
2020-08-24 12:35:00,171.64,171.78,171.5,171.74,2750.0,171.64,171.78,171.5,171.74,2750.0
2020-08-24 12:40:00,171.83,171.93,171.65,171.74,13833.0,171.83,171.93,171.65,171.74,13833.0
2020-08-24 12:45:00,171.75,171.91,171.68,171.69,4936.0,171.75,171.91,171.68,171.69,4936.0
2020-08-24 12:50:00,171.65,171.66,171.41,171.5,6895.0,171.65,171.66,171.41,171.5,6895.0
2020-08-24 12:55:00,171.53,171.53,171.18,171.19,5629.0,171.53,171.53,171.18,171.19,5629.0
2020-08-24 13:00:00,171.26,171.7,171.26,171.58,2303.0,171.26,171.7,171.26,171.58,2303.0
2020-08-24 13:05:00,171.67,172.23,171.66,172.08,6106.0,171.67,172.23,171.66,172.08,6106.0
2020-08-24 13:10:00,172.22,172.43,172.2,172.38,2800.0,172.22,172.43,172.2,172.38,2800.0
2020-08-24 13:15:00,172.37,172.37,172.09,172.15,1934.0,172.37,172.37,172.09,172.15,1934.0
2020-08-24 13:20:00,172.22,172.27,172.01,172.02,2672.0,172.22,172.27,172.01,172.02,2672.0
2020-08-24 13:25:00,172.09,172.14,171.93,171.93,739.0,172.09,172.14,171.93,171.93,739.0
2020-08-24 13:30:00,171.82,171.83,171.62,171.75,3429.0,171.82,171.83,171.62,171.75,3429.0
2020-08-24 13:35:00,171.82,171.89,171.74,171.75,2837.0,171.82,171.89,171.74,171.75,2837.0
2020-08-24 13:40:00,171.75,171.76,171.57,171.57,1502.0,171.75,171.76,171.57,171.57,1502.0
2020-08-24 13:45:00,171.62,171.66,171.57,171.57,2400.0,171.62,171.66,171.57,171.57,2400.0
2020-08-24 13:50:00,171.6,171.76,171.6,171.76,968.0,171.6,171.76,171.6,171.76,968.0
2020-08-24 13:55:00,171.82,171.87,171.7,171.81,3574.0,171.82,171.87,171.7,171.81,3574.0
2020-08-24 14:00:00,171.8,171.89,171.68,171.69,1335.0,171.8,171.89,171.68,171.69,1335.0
2020-08-24 14:05:00,171.7,171.88,171.7,171.83,1659.0,171.7,171.88,171.7,171.83,1659.0
2020-08-24 14:10:00,171.81,171.81,171.65,171.7,3080.0,171.81,171.81,171.65,171.7,3080.0
2020-08-24 14:15:00,171.71,171.75,171.59,171.63,3336.0,171.71,171.75,171.59,171.63,3336.0
2020-08-24 14:20:00,171.63,171.63,171.42,171.54,8829.0,171.63,171.63,171.42,171.54,8829.0
2020-08-24 14:25:00,171.43,171.48,171.42,171.46,1000.0,171.43,171.48,171.42,171.46,1000.0
2020-08-24 14:30:00,171.37,171.59,171.37,171.44,2749.0,171.37,171.59,171.37,171.44,2749.0
2020-08-24 14:35:00,171.39,171.44,171.32,171.37,1838.0,171.39,171.44,171.32,171.37,1838.0
2020-08-24 14:40:00,171.33,171.38,171.29,171.35,1400.0,171.33,171.38,171.29,171.35,1400.0
2020-08-24 14:45:00,171.3,171.41,171.28,171.31,2937.0,171.3,171.41,171.28,171.31,2937.0
2020-08-24 14:50:00,171.24,171.3,171.16,171.18,1299.0,171.24,171.3,171.16,171.18,1299.0
2020-08-24 14:55:00,171.13,171.28,171.13,171.27,1850.0,171.13,171.28,171.13,171.27,1850.0
2020-08-24 15:00:00,171.3,171.3,171.11,171.28,2100.0,171.3,171.3,171.11,171.28,2100.0
2020-08-24 15:05:00,171.21,171.3,171.1,171.14,3332.0,171.21,171.3,171.1,171.14,3332.0
2020-08-24 15:10:00,171.06,171.45,171.06,171.44,6475.0,171.06,171.45,171.06,171.44,6475.0
2020-08-24 15:15:00,171.5,171.72,171.46,171.7,5164.0,171.5,171.72,171.46,171.7,5164.0
2020-08-24 15:20:00,171.65,171.89,171.64,171.89,3520.0,171.65,171.89,171.64,171.89,3520.0
2020-08-24 15:25:00,171.95,172.0,171.73,171.86,5059.0,171.95,172.0,171.73,171.86,5059.0
2020-08-24 15:30:00,171.87,171.93,171.81,171.81,3990.0,171.87,171.93,171.81,171.81,3990.0
2020-08-24 15:35:00,171.8,171.95,171.75,171.83,5582.0,171.8,171.95,171.75,171.83,5582.0
2020-08-24 15:40:00,171.88,171.96,171.82,171.9,7819.0,171.88,171.96,171.82,171.9,7819.0
2020-08-24 15:45:00,171.95,172.08,171.89,172.08,5073.0,171.95,172.08,171.89,172.08,5073.0
2020-08-24 15:50:00,172.11,172.43,172.11,172.43,15497.0,172.11,172.43,172.11,172.43,15497.0
2020-08-24 15:55:00,172.44,172.62,172.22,172.55,17312.0,172.44,172.62,172.22,172.55,17312.0
2020-08-25 09:30:00,171.99,172.0,171.31,171.62,12191.0,171.99,172.0,171.31,171.62,12191.0
2020-08-25 09:35:00,171.69,172.69,171.69,171.99,9477.0,171.69,172.69,171.69,171.99,9477.0
2020-08-25 09:40:00,172.26,172.77,172.17,172.27,4289.0,172.26,172.77,172.17,172.27,4289.0
2020-08-25 09:45:00,172.32,172.32,171.72,171.72,12486.0,172.32,172.32,171.72,171.72,12486.0
2020-08-25 09:50:00,171.36,171.47,170.71,170.76,18065.0,171.36,171.47,170.71,170.76,18065.0
2020-08-25 09:55:00,170.79,171.29,170.79,171.23,3330.0,170.79,171.29,170.79,171.23,3330.0
2020-08-25 10:00:00,171.22,171.59,170.97,171.51,7431.0,171.22,171.59,170.97,171.51,7431.0
2020-08-25 10:05:00,171.56,171.6,171.2,171.21,13076.0,171.56,171.6,171.2,171.21,13076.0
2020-08-25 10:10:00,171.31,171.95,171.26,171.78,12178.0,171.31,171.95,171.26,171.78,12178.0
2020-08-25 10:15:00,171.77,172.3,171.77,172.29,6813.0,171.77,172.3,171.77,172.29,6813.0
2020-08-25 10:20:00,172.08,172.13,171.82,171.88,3170.0,172.08,172.13,171.82,171.88,3170.0
2020-08-25 10:25:00,171.83,171.98,171.54,171.54,2234.0,171.83,171.98,171.54,171.54,2234.0
2020-08-25 10:30:00,171.49,171.79,171.34,171.63,4577.0,171.49,171.79,171.34,171.63,4577.0
2020-08-25 10:35:00,171.84,171.98,171.7,171.7,2180.0,171.84,171.98,171.7,171.7,2180.0
2020-08-25 10:40:00,171.63,171.93,171.63,171.83,2343.0,171.63,171.93,171.63,171.83,2343.0
2020-08-25 10:45:00,171.87,171.87,171.51,171.71,4857.0,171.87,171.87,171.51,171.71,4857.0
2020-08-25 10:50:00,171.87,171.92,171.64,171.84,3949.0,171.87,171.92,171.64,171.84,3949.0
2020-08-25 10:55:00,171.6,172.08,171.6,172.08,1498.0,171.6,172.08,171.6,172.08,1498.0
2020-08-25 11:00:00,172.05,172.44,172.05,172.23,2730.0,172.05,172.44,172.05,172.23,2730.0
2020-08-25 11:05:00,172.19,172.43,172.15,172.43,1302.0,172.19,172.43,172.15,172.43,1302.0
2020-08-25 11:10:00,172.46,172.83,172.46,172.79,1173.0,172.46,172.83,172.46,172.79,1173.0
2020-08-25 11:15:00,172.8,173.07,172.76,172.99,5063.0,172.8,173.07,172.76,172.99,5063.0
2020-08-25 11:20:00,173.02,173.11,172.62,172.76,11998.0,173.02,173.11,172.62,172.76,11998.0
2020-08-25 11:25:00,172.67,172.8,172.44,172.52,8215.0,172.67,172.8,172.44,172.52,8215.0
2020-08-25 11:30:00,172.68,172.78,172.49,172.74,5403.0,172.68,172.78,172.49,172.74,5403.0
2020-08-25 11:35:00,172.68,172.68,172.35,172.49,3615.0,172.68,172.68,172.35,172.49,3615.0
2020-08-25 11:40:00,172.39,172.62,172.37,172.6,2424.0,172.39,172.62,172.37,172.6,2424.0
2020-08-25 11:45:00,172.5,172.67,172.5,172.67,1740.0,172.5,172.67,172.5,172.67,1740.0
2020-08-25 11:50:00,172.67,173.04,172.66,173.03,1877.0,172.67,173.04,172.66,173.03,1877.0
2020-08-25 11:55:00,173.08,173.14,172.97,173.0,5861.0,173.08,173.14,172.97,173.0,5861.0
2020-08-25 12:00:00,173.04,173.13,172.98,173.0,1600.0,173.04,173.13,172.98,173.0,1600.0
2020-08-25 12:05:00,173.02,173.28,172.8,173.28,2945.0,173.02,173.28,172.8,173.28,2945.0
2020-08-25 12:10:00,173.24,173.39,172.7,172.74,6100.0,173.24,173.39,172.7,172.74,6100.0
2020-08-25 12:15:00,172.77,172.98,172.77,172.88,1700.0,172.77,172.98,172.77,172.88,1700.0
2020-08-25 12:20:00,172.87,173.0,172.84,172.86,2347.0,172.87,173.0,172.84,172.86,2347.0
2020-08-25 12:25:00,172.88,172.91,172.74,172.91,2625.0,172.88,172.91,172.74,172.91,2625.0
2020-08-25 12:30:00,172.95,173.13,172.94,173.06,2726.0,172.95,173.13,172.94,173.06,2726.0
2020-08-25 12:35:00,173.11,173.37,173.11,173.37,3200.0,173.11,173.37,173.11,173.37,3200.0
2020-08-25 12:40:00,173.4,173.58,173.25,173.28,7092.0,173.4,173.58,173.25,173.28,7092.0
2020-08-25 12:45:00,173.35,173.41,173.21,173.24,1555.0,173.35,173.41,173.21,173.24,1555.0
2020-08-25 12:50:00,173.15,173.28,173.1,173.1,900.0,173.15,173.28,173.1,173.1,900.0
2020-08-25 12:55:00,173.11,173.24,173.06,173.16,3383.0,173.11,173.24,173.06,173.16,3383.0
2020-08-25 13:00:00,173.11,173.22,173.1,173.15,1500.0,173.11,173.22,173.1,173.15,1500.0
2020-08-25 13:05:00,173.0,173.09,172.9,173.09,1954.0,173.0,173.09,172.9,173.09,1954.0
2020-08-25 13:10:00,173.16,173.16,172.87,172.87,5300.0,173.16,173.16,172.87,172.87,5300.0
2020-08-25 13:15:00,172.93,172.97,172.85,172.94,2238.0,172.93,172.97,172.85,172.94,2238.0
2020-08-25 13:20:00,172.97,172.97,172.69,172.69,3400.0,172.97,172.97,172.69,172.69,3400.0
2020-08-25 13:25:00,172.77,172.9,172.75,172.86,1600.0,172.77,172.9,172.75,172.86,1600.0
2020-08-25 13:30:00,172.95,173.0,172.83,172.84,2434.0,172.95,173.0,172.83,172.84,2434.0
2020-08-25 13:35:00,172.88,173.23,172.87,173.23,2929.0,172.88,173.23,172.87,173.23,2929.0
2020-08-25 13:40:00,173.22,173.29,173.19,173.24,5385.0,173.22,173.29,173.19,173.24,5385.0
2020-08-25 13:45:00,173.29,173.54,173.29,173.54,3735.0,173.29,173.54,173.29,173.54,3735.0
2020-08-25 13:50:00,173.62,173.66,173.46,173.46,10505.0,173.62,173.66,173.46,173.46,10505.0
2020-08-25 13:55:00,173.54,173.55,173.22,173.45,5329.0,173.54,173.55,173.22,173.45,5329.0
2020-08-25 14:00:00,173.45,173.5,173.39,173.47,1700.0,173.45,173.5,173.39,173.47,1700.0
2020-08-25 14:05:00,173.47,173.54,173.4,173.5,2020.0,173.47,173.54,173.4,173.5,2020.0
2020-08-25 14:10:00,173.55,173.67,173.54,173.67,2791.0,173.55,173.67,173.54,173.67,2791.0
2020-08-25 14:15:00,173.65,173.66,173.51,173.66,2647.0,173.65,173.66,173.51,173.66,2647.0
2020-08-25 14:20:00,173.59,173.65,173.54,173.62,1564.0,173.59,173.65,173.54,173.62,1564.0
2020-08-25 14:25:00,173.62,173.73,173.59,173.67,1675.0,173.62,173.73,173.59,173.67,1675.0
2020-08-25 14:30:00,173.67,173.87,173.64,173.87,1200.0,173.67,173.87,173.64,173.87,1200.0
2020-08-25 14:35:00,173.93,173.94,173.54,173.65,3418.0,173.93,173.94,173.54,173.65,3418.0
2020-08-25 14:40:00,173.61,173.76,173.53,173.57,1848.0,173.61,173.76,173.53,173.57,1848.0
2020-08-25 14:45:00,173.63,173.69,173.52,173.53,2549.0,173.63,173.69,173.52,173.53,2549.0
2020-08-25 14:50:00,173.61,173.65,173.51,173.52,1700.0,173.61,173.65,173.51,173.52,1700.0
2020-08-25 14:55:00,173.49,173.59,173.44,173.59,1200.0,173.49,173.59,173.44,173.59,1200.0
2020-08-25 15:00:00,173.55,173.56,173.39,173.39,4031.0,173.55,173.56,173.39,173.39,4031.0
2020-08-25 15:05:00,173.38,173.38,173.08,173.08,4829.0,173.38,173.38,173.08,173.08,4829.0
2020-08-25 15:10:00,173.1,173.14,173.08,173.09,2530.0,173.1,173.14,173.08,173.09,2530.0
2020-08-25 15:15:00,173.05,173.32,173.01,173.2,5356.0,173.05,173.32,173.01,173.2,5356.0
2020-08-25 15:20:00,173.15,173.15,173.06,173.15,1600.0,173.15,173.15,173.06,173.15,1600.0
2020-08-25 15:25:00,173.18,173.24,173.14,173.23,2468.0,173.18,173.24,173.14,173.23,2468.0
2020-08-25 15:30:00,173.2,173.2,173.05,173.12,5416.0,173.2,173.2,173.05,173.12,5416.0
2020-08-25 15:35:00,173.11,173.16,172.97,173.1,5385.0,173.11,173.16,172.97,173.1,5385.0
2020-08-25 15:40:00,173.07,173.09,172.95,173.06,5088.0,173.07,173.09,172.95,173.06,5088.0
2020-08-25 15:45:00,173.05,173.08,172.94,172.96,5574.0,173.05,173.08,172.94,172.96,5574.0
2020-08-25 15:50:00,172.94,173.16,172.94,173.02,26415.0,172.94,173.16,172.94,173.02,26415.0
2020-08-25 15:55:00,173.0,173.09,172.82,173.0,45315.0,173.0,173.09,172.82,173.0,45315.0
2020-08-26 09:30:00,173.13,174.22,173.13,173.44,18651.0,173.13,174.22,173.13,173.44,18651.0
2020-08-26 09:35:00,173.46,173.77,172.7,172.84,7300.0,173.46,173.77,172.7,172.84,7300.0
2020-08-26 09:40:00,172.89,173.56,172.71,173.19,31699.0,172.89,173.56,172.71,173.19,31699.0
2020-08-26 09:45:00,173.24,173.42,173.0,173.24,12201.0,173.24,173.42,173.0,173.24,12201.0
2020-08-26 09:50:00,172.94,173.24,172.82,172.99,7471.0,172.94,173.24,172.82,172.99,7471.0
2020-08-26 09:55:00,172.95,173.18,172.72,172.81,20089.0,172.95,173.18,172.72,172.81,20089.0
2020-08-26 10:00:00,173.03,173.79,172.99,173.01,9342.0,173.03,173.79,172.99,173.01,9342.0
2020-08-26 10:05:00,173.25,173.29,172.95,173.04,3434.0,173.25,173.29,172.95,173.04,3434.0
2020-08-26 10:10:00,172.98,173.34,172.81,173.15,17452.0,172.98,173.34,172.81,173.15,17452.0
2020-08-26 10:15:00,173.22,173.76,173.16,173.59,7988.0,173.22,173.76,173.16,173.59,7988.0
2020-08-26 10:20:00,173.62,174.57,173.59,174.56,6133.0,173.62,174.57,173.59,174.56,6133.0
2020-08-26 10:25:00,174.6,174.72,174.31,174.62,7300.0,174.6,174.72,174.31,174.62,7300.0
2020-08-26 10:30:00,174.79,175.21,174.79,175.03,9627.0,174.79,175.21,174.79,175.03,9627.0
2020-08-26 10:35:00,174.93,175.28,174.74,174.86,10838.0,174.93,175.28,174.74,174.86,10838.0
2020-08-26 10:40:00,174.81,174.89,174.42,174.45,3271.0,174.81,174.89,174.42,174.45,3271.0
2020-08-26 10:45:00,174.3,174.52,173.8,174.51,9285.0,174.3,174.52,173.8,174.51,9285.0
2020-08-26 10:50:00,174.51,174.59,174.44,174.45,4733.0,174.51,174.59,174.44,174.45,4733.0
2020-08-26 10:55:00,174.55,174.71,174.42,174.47,3325.0,174.55,174.71,174.42,174.47,3325.0
2020-08-26 11:00:00,174.53,175.01,174.49,174.91,8560.0,174.53,175.01,174.49,174.91,8560.0
2020-08-26 11:05:00,174.84,174.91,174.61,174.66,4723.0,174.84,174.91,174.61,174.66,4723.0
2020-08-26 11:10:00,174.61,174.7,174.25,174.25,2100.0,174.61,174.7,174.25,174.25,2100.0
2020-08-26 11:15:00,174.33,174.33,174.02,174.18,2787.0,174.33,174.33,174.02,174.18,2787.0
2020-08-26 11:20:00,174.3,174.47,173.91,174.47,2550.0,174.3,174.47,173.91,174.47,2550.0
2020-08-26 11:25:00,174.39,174.49,174.3,174.49,3234.0,174.39,174.49,174.3,174.49,3234.0
2020-08-26 11:30:00,174.42,175.44,174.42,174.91,13926.0,174.42,175.44,174.42,174.91,13926.0
2020-08-26 11:35:00,174.84,175.32,174.84,175.2,1900.0,174.84,175.32,174.84,175.2,1900.0
2020-08-26 11:40:00,175.31,175.58,175.31,175.43,4392.0,175.31,175.58,175.31,175.43,4392.0
2020-08-26 11:45:00,175.35,175.35,174.85,175.07,2268.0,175.35,175.35,174.85,175.07,2268.0
2020-08-26 11:50:00,175.19,175.19,174.98,175.05,1240.0,175.19,175.19,174.98,175.05,1240.0
2020-08-26 11:55:00,175.27,175.27,174.75,174.75,4355.0,175.27,175.27,174.75,174.75,4355.0
2020-08-26 12:00:00,174.94,175.03,174.78,175.0,2800.0,174.94,175.03,174.78,175.0,2800.0
2020-08-26 12:05:00,175.09,175.12,174.87,174.95,6587.0,175.09,175.12,174.87,174.95,6587.0
2020-08-26 12:10:00,174.94,175.02,174.84,175.0,2365.0,174.94,175.02,174.84,175.0,2365.0
2020-08-26 12:15:00,175.0,175.04,174.88,174.92,3659.0,175.0,175.04,174.88,174.92,3659.0
2020-08-26 12:20:00,174.91,175.0,174.9,174.96,2600.0,174.91,175.0,174.9,174.96,2600.0
2020-08-26 12:25:00,174.95,175.23,174.91,174.95,10502.0,174.95,175.23,174.91,174.95,10502.0
2020-08-26 12:30:00,174.94,175.04,174.9,174.99,2125.0,174.94,175.04,174.9,174.99,2125.0
2020-08-26 12:35:00,174.97,174.97,174.78,174.83,2683.0,174.97,174.97,174.78,174.83,2683.0
2020-08-26 12:40:00,174.87,174.87,174.43,174.52,5605.0,174.87,174.87,174.43,174.52,5605.0
2020-08-26 12:45:00,174.48,174.64,174.26,174.3,5002.0,174.48,174.64,174.26,174.3,5002.0
2020-08-26 12:50:00,174.35,174.69,174.35,174.56,7303.0,174.35,174.69,174.35,174.56,7303.0
2020-08-26 12:55:00,174.64,174.94,174.64,174.85,2704.0,174.64,174.94,174.64,174.85,2704.0
2020-08-26 13:00:00,174.97,175.1,174.87,174.89,15198.0,174.97,175.1,174.87,174.89,15198.0
2020-08-26 13:05:00,174.98,175.04,174.73,174.8,2712.0,174.98,175.04,174.73,174.8,2712.0
2020-08-26 13:10:00,174.73,174.73,174.41,174.49,2347.0,174.73,174.73,174.41,174.49,2347.0
2020-08-26 13:15:00,174.57,174.57,174.43,174.49,2101.0,174.57,174.57,174.43,174.49,2101.0
2020-08-26 13:20:00,174.48,174.5,174.36,174.42,2300.0,174.48,174.5,174.36,174.42,2300.0
2020-08-26 13:25:00,174.27,174.34,174.12,174.34,2138.0,174.27,174.34,174.12,174.34,2138.0
2020-08-26 13:30:00,174.36,174.84,174.31,174.73,11882.0,174.36,174.84,174.31,174.73,11882.0
2020-08-26 13:35:00,174.66,174.66,174.32,174.51,3331.0,174.66,174.66,174.32,174.51,3331.0
2020-08-26 13:40:00,174.44,174.5,174.1,174.1,1510.0,174.44,174.5,174.1,174.1,1510.0
2020-08-26 13:45:00,174.16,174.27,174.13,174.18,2475.0,174.16,174.27,174.13,174.18,2475.0
2020-08-26 13:50:00,174.23,174.3,174.08,174.3,1100.0,174.23,174.3,174.08,174.3,1100.0
2020-08-26 13:55:00,174.17,174.19,174.11,174.15,1200.0,174.17,174.19,174.11,174.15,1200.0
2020-08-26 14:00:00,174.13,174.48,174.08,174.21,3134.0,174.13,174.48,174.08,174.21,3134.0
2020-08-26 14:05:00,174.27,174.35,174.11,174.3,5886.0,174.27,174.35,174.11,174.3,5886.0
2020-08-26 14:10:00,174.2,174.44,174.2,174.27,2525.0,174.2,174.44,174.2,174.27,2525.0
2020-08-26 14:15:00,174.31,174.31,174.06,174.15,1599.0,174.31,174.31,174.06,174.15,1599.0
2020-08-26 14:20:00,174.13,174.15,174.06,174.09,1743.0,174.13,174.15,174.06,174.09,1743.0
2020-08-26 14:25:00,174.08,174.15,174.01,174.01,2224.0,174.08,174.15,174.01,174.01,2224.0
2020-08-26 14:30:00,174.06,174.11,173.69,173.76,1924.0,174.06,174.11,173.69,173.76,1924.0
2020-08-26 14:35:00,173.55,173.63,173.47,173.47,2839.0,173.55,173.63,173.47,173.47,2839.0
2020-08-26 14:40:00,173.67,173.67,173.19,173.19,1901.0,173.67,173.67,173.19,173.19,1901.0
2020-08-26 14:45:00,173.27,173.54,173.27,173.49,4570.0,173.27,173.54,173.27,173.49,4570.0
2020-08-26 14:50:00,173.48,173.54,173.37,173.4,11635.0,173.48,173.54,173.37,173.4,11635.0
2020-08-26 14:55:00,173.38,173.38,173.05,173.14,2810.0,173.38,173.38,173.05,173.14,2810.0
2020-08-26 15:00:00,173.22,173.49,173.03,173.46,21738.0,173.22,173.49,173.03,173.46,21738.0
2020-08-26 15:05:00,173.46,173.85,173.46,173.85,4882.0,173.46,173.85,173.46,173.85,4882.0
2020-08-26 15:10:00,173.78,174.04,173.78,174.02,2835.0,173.78,174.04,173.78,174.02,2835.0
2020-08-26 15:15:00,174.06,174.16,173.92,174.01,6988.0,174.06,174.16,173.92,174.01,6988.0
2020-08-26 15:20:00,174.0,174.19,173.86,174.13,4025.0,174.0,174.19,173.86,174.13,4025.0
2020-08-26 15:25:00,174.14,174.53,174.1,174.49,5300.0,174.14,174.53,174.1,174.49,5300.0
2020-08-26 15:30:00,174.5,174.53,174.16,174.18,18966.0,174.5,174.53,174.16,174.18,18966.0
2020-08-26 15:35:00,174.13,174.26,173.95,173.95,7885.0,174.13,174.26,173.95,173.95,7885.0
2020-08-26 15:40:00,173.9,174.22,173.84,174.22,22769.0,173.9,174.22,173.84,174.22,22769.0
2020-08-26 15:45:00,174.27,175.11,174.26,175.09,23020.0,174.27,175.11,174.26,175.09,23020.0
2020-08-26 15:50:00,175.11,175.45,175.08,175.44,33259.0,175.11,175.45,175.08,175.44,33259.0
2020-08-26 15:55:00,175.41,175.52,175.24,175.39,48492.0,175.41,175.52,175.24,175.39,48492.0
2020-08-27 09:30:00,175.12,175.6,174.23,174.63,134516.0,175.12,175.6,174.23,174.63,134516.0
2020-08-27 09:35:00,174.68,175.19,173.55,173.73,16302.0,174.68,175.19,173.55,173.73,16302.0
2020-08-27 09:40:00,173.79,174.45,173.45,173.69,16866.0,173.79,174.45,173.45,173.69,16866.0
2020-08-27 09:45:00,173.78,173.8,172.89,173.25,4860.0,173.78,173.8,172.89,173.25,4860.0
2020-08-27 09:50:00,173.31,173.5,172.98,173.09,5840.0,173.31,173.5,172.98,173.09,5840.0
2020-08-27 09:55:00,173.25,173.29,172.34,172.45,5795.0,173.25,173.29,172.34,172.45,5795.0
2020-08-27 10:00:00,172.42,172.42,171.65,171.89,3636.0,172.42,172.42,171.65,171.89,3636.0
2020-08-27 10:05:00,171.76,172.28,171.17,171.86,20629.0,171.76,172.28,171.17,171.86,20629.0
2020-08-27 10:10:00,171.94,172.59,171.93,172.59,13932.0,171.94,172.59,171.93,172.59,13932.0
2020-08-27 10:15:00,172.56,173.65,172.55,173.58,11394.0,172.56,173.65,172.55,173.58,11394.0
2020-08-27 10:20:00,173.62,173.97,173.48,173.89,7211.0,173.62,173.97,173.48,173.89,7211.0
2020-08-27 10:25:00,173.95,174.25,173.87,174.2,24881.0,173.95,174.25,173.87,174.2,24881.0
2020-08-27 10:30:00,174.14,174.44,174.05,174.22,9763.0,174.14,174.44,174.05,174.22,9763.0
2020-08-27 10:35:00,174.18,174.27,173.99,174.17,2380.0,174.18,174.27,173.99,174.17,2380.0
2020-08-27 10:40:00,174.21,174.38,174.1,174.2,5235.0,174.21,174.38,174.1,174.2,5235.0
2020-08-27 10:45:00,174.23,174.23,173.6,173.9,89391.0,174.23,174.23,173.6,173.9,89391.0
2020-08-27 10:50:00,173.83,174.46,173.83,174.31,57707.0,173.83,174.46,173.83,174.31,57707.0
2020-08-27 10:55:00,174.23,174.41,174.09,174.36,117240.0,174.23,174.41,174.09,174.36,117240.0
2020-08-27 11:00:00,174.41,175.33,174.41,175.33,9580.0,174.41,175.33,174.41,175.33,9580.0
2020-08-27 11:05:00,175.29,175.54,175.23,175.34,26888.0,175.29,175.54,175.23,175.34,26888.0
2020-08-27 11:10:00,175.34,175.51,174.96,175.01,6083.0,175.34,175.51,174.96,175.01,6083.0
2020-08-27 11:15:00,175.14,175.2,174.45,174.45,8439.0,175.14,175.2,174.45,174.45,8439.0
2020-08-27 11:20:00,174.5,175.04,174.5,175.03,31796.0,174.5,175.04,174.5,175.03,31796.0
2020-08-27 11:25:00,175.04,175.14,174.93,175.0,2472.0,175.04,175.14,174.93,175.0,2472.0
2020-08-27 11:30:00,175.01,175.01,174.65,174.8,3409.0,175.01,175.01,174.65,174.8,3409.0
2020-08-27 11:35:00,174.66,174.85,174.37,174.85,13191.0,174.66,174.85,174.37,174.85,13191.0
2020-08-27 11:40:00,174.84,174.92,174.78,174.92,3606.0,174.84,174.92,174.78,174.92,3606.0
2020-08-27 11:45:00,174.92,175.12,174.86,174.87,4739.0,174.92,175.12,174.86,174.87,4739.0
2020-08-27 11:50:00,174.96,175.07,174.91,175.0,5967.0,174.96,175.07,174.91,175.0,5967.0
2020-08-27 11:55:00,175.15,175.39,174.61,174.61,5000.0,175.15,175.39,174.61,174.61,5000.0
2020-08-27 12:00:00,174.71,174.81,173.91,174.1,7798.0,174.71,174.81,173.91,174.1,7798.0
2020-08-27 12:05:00,174.06,174.55,174.05,174.52,2700.0,174.06,174.55,174.05,174.52,2700.0
2020-08-27 12:10:00,174.52,174.64,174.44,174.53,8605.0,174.52,174.64,174.44,174.53,8605.0
2020-08-27 12:15:00,174.49,174.71,174.39,174.42,3440.0,174.49,174.71,174.39,174.42,3440.0
2020-08-27 12:20:00,174.42,174.71,174.42,174.71,1965.0,174.42,174.71,174.42,174.71,1965.0
2020-08-27 12:25:00,174.7,174.78,174.4,174.41,2948.0,174.7,174.78,174.4,174.41,2948.0
2020-08-27 12:30:00,174.44,174.72,174.39,174.43,4643.0,174.44,174.72,174.39,174.43,4643.0
2020-08-27 12:35:00,174.26,174.48,174.26,174.38,2300.0,174.26,174.48,174.26,174.38,2300.0
2020-08-27 12:40:00,174.59,174.63,174.23,174.33,4585.0,174.59,174.63,174.23,174.33,4585.0
2020-08-27 12:45:00,174.28,174.36,173.96,173.99,4124.0,174.28,174.36,173.96,173.99,4124.0
2020-08-27 12:50:00,173.99,174.13,173.38,173.64,20980.0,173.99,174.13,173.38,173.64,20980.0
2020-08-27 12:55:00,173.72,174.13,173.53,173.67,39745.0,173.72,174.13,173.53,173.67,39745.0
2020-08-27 13:00:00,173.62,173.81,173.34,173.63,4800.0,173.62,173.81,173.34,173.63,4800.0
2020-08-27 13:05:00,173.66,174.09,173.51,174.0,6412.0,173.66,174.09,173.51,174.0,6412.0
2020-08-27 13:10:00,174.03,174.16,173.89,173.99,17953.0,174.03,174.16,173.89,173.99,17953.0
2020-08-27 13:15:00,173.97,174.1,173.76,173.76,8206.0,173.97,174.1,173.76,173.76,8206.0
2020-08-27 13:20:00,173.78,173.78,173.35,173.46,8499.0,173.78,173.78,173.35,173.46,8499.0
2020-08-27 13:25:00,173.5,173.54,173.38,173.39,6557.0,173.5,173.54,173.38,173.39,6557.0
2020-08-27 13:30:00,173.45,173.45,173.18,173.18,3149.0,173.45,173.45,173.18,173.18,3149.0
2020-08-27 13:35:00,173.15,173.34,172.86,173.24,8351.0,173.15,173.34,172.86,173.24,8351.0
2020-08-27 13:40:00,173.24,173.51,173.23,173.5,3127.0,173.24,173.51,173.23,173.5,3127.0
2020-08-27 13:45:00,173.52,173.61,173.37,173.52,4387.0,173.52,173.61,173.37,173.52,4387.0
2020-08-27 13:50:00,173.48,173.51,173.23,173.45,3494.0,173.48,173.51,173.23,173.45,3494.0
2020-08-27 13:55:00,173.55,174.06,173.53,174.06,5070.0,173.55,174.06,173.53,174.06,5070.0
2020-08-27 14:00:00,174.01,174.04,173.81,174.01,4134.0,174.01,174.04,173.81,174.01,4134.0
2020-08-27 14:05:00,174.02,174.1,173.84,173.97,3509.0,174.02,174.1,173.84,173.97,3509.0
2020-08-27 14:10:00,173.96,174.03,173.81,173.97,2824.0,173.96,174.03,173.81,173.97,2824.0
2020-08-27 14:15:00,174.04,174.12,173.89,174.02,2382.0,174.04,174.12,173.89,174.02,2382.0
2020-08-27 14:20:00,174.06,174.06,173.93,173.94,2418.0,174.06,174.06,173.93,173.94,2418.0
2020-08-27 14:25:00,173.97,174.35,173.97,174.35,2741.0,173.97,174.35,173.97,174.35,2741.0
2020-08-27 14:30:00,174.34,174.46,174.26,174.46,2716.0,174.34,174.46,174.26,174.46,2716.0
2020-08-27 14:35:00,174.49,174.62,174.49,174.59,49555.0,174.49,174.62,174.49,174.59,49555.0
2020-08-27 14:40:00,174.63,174.84,174.6,174.73,5279.0,174.63,174.84,174.6,174.73,5279.0
2020-08-27 14:45:00,174.75,174.78,174.19,174.19,4525.0,174.75,174.78,174.19,174.19,4525.0
2020-08-27 14:50:00,174.22,174.26,173.94,173.97,6552.0,174.22,174.26,173.94,173.97,6552.0
2020-08-27 14:55:00,173.97,174.14,173.97,174.03,3178.0,173.97,174.14,173.97,174.03,3178.0
2020-08-27 15:00:00,174.13,174.23,174.08,174.09,2689.0,174.13,174.23,174.08,174.09,2689.0
2020-08-27 15:05:00,173.94,173.94,173.62,173.77,3519.0,173.94,173.94,173.62,173.77,3519.0
2020-08-27 15:10:00,173.83,173.91,173.74,173.87,3101.0,173.83,173.91,173.74,173.87,3101.0
2020-08-27 15:15:00,173.88,174.11,173.86,174.01,9851.0,173.88,174.11,173.86,174.01,9851.0
2020-08-27 15:20:00,174.07,174.14,173.91,173.91,6137.0,174.07,174.14,173.91,173.91,6137.0
2020-08-27 15:25:00,173.95,173.99,173.76,173.99,5672.0,173.95,173.99,173.76,173.99,5672.0
2020-08-27 15:30:00,173.99,174.11,173.86,174.02,19186.0,173.99,174.11,173.86,174.02,19186.0
2020-08-27 15:35:00,173.99,173.99,173.65,173.74,7715.0,173.99,173.99,173.65,173.74,7715.0
2020-08-27 15:40:00,173.7,173.99,173.62,173.69,9891.0,173.7,173.99,173.62,173.69,9891.0
2020-08-27 15:45:00,173.72,173.9,173.57,173.61,23215.0,173.72,173.9,173.57,173.61,23215.0
2020-08-27 15:50:00,173.38,173.51,172.79,172.83,60513.0,173.38,173.51,172.79,172.83,60513.0
2020-08-27 15:55:00,172.89,173.06,172.59,172.67,99708.0,172.89,173.06,172.59,172.67,99708.0
2020-08-28 09:30:00,173.13,173.95,172.58,173.78,24570.0,173.13,173.95,172.58,173.78,24570.0
2020-08-28 09:35:00,173.75,174.07,173.19,173.23,31928.0,173.75,174.07,173.19,173.23,31928.0
2020-08-28 09:40:00,173.32,173.7,173.06,173.55,15058.0,173.32,173.7,173.06,173.55,15058.0
2020-08-28 09:45:00,173.41,173.41,172.75,172.94,6154.0,173.41,173.41,172.75,172.94,6154.0
2020-08-28 09:50:00,172.92,173.57,172.71,173.22,19481.0,172.92,173.57,172.71,173.22,19481.0
2020-08-28 09:55:00,173.05,173.25,172.92,173.2,5464.0,173.05,173.25,172.92,173.2,5464.0
2020-08-28 10:00:00,173.16,173.7,172.96,173.26,13565.0,173.16,173.7,172.96,173.26,13565.0
2020-08-28 10:05:00,173.52,173.76,173.11,173.42,6620.0,173.52,173.76,173.11,173.42,6620.0
2020-08-28 10:10:00,173.42,173.42,172.82,173.05,6384.0,173.42,173.42,172.82,173.05,6384.0
2020-08-28 10:15:00,172.99,173.14,172.78,172.99,8611.0,172.99,173.14,172.78,172.99,8611.0
2020-08-28 10:20:00,172.95,173.1,172.71,173.0,10280.0,172.95,173.1,172.71,173.0,10280.0
2020-08-28 10:25:00,173.14,173.28,173.07,173.23,2880.0,173.14,173.28,173.07,173.23,2880.0
2020-08-28 10:30:00,173.04,173.04,172.38,172.5,5860.0,173.04,173.04,172.38,172.5,5860.0
2020-08-28 10:35:00,172.39,172.72,172.28,172.72,17128.0,172.39,172.72,172.28,172.72,17128.0
2020-08-28 10:40:00,172.91,172.96,172.43,172.52,3330.0,172.91,172.96,172.43,172.52,3330.0
2020-08-28 10:45:00,172.38,172.44,172.09,172.09,1845.0,172.38,172.44,172.09,172.09,1845.0
2020-08-28 10:50:00,172.16,172.22,171.79,172.1,5488.0,172.16,172.22,171.79,172.1,5488.0
2020-08-28 10:55:00,172.15,172.19,171.93,172.07,4173.0,172.15,172.19,171.93,172.07,4173.0
2020-08-28 11:00:00,172.08,172.23,171.86,171.93,8879.0,172.08,172.23,171.86,171.93,8879.0
2020-08-28 11:05:00,172.05,172.44,172.05,172.44,4850.0,172.05,172.44,172.05,172.44,4850.0
2020-08-28 11:10:00,172.41,172.63,172.14,172.24,2899.0,172.41,172.63,172.14,172.24,2899.0
2020-08-28 11:15:00,172.19,172.23,172.03,172.17,2594.0,172.19,172.23,172.03,172.17,2594.0
2020-08-28 11:20:00,172.14,172.3,172.09,172.13,2013.0,172.14,172.3,172.09,172.13,2013.0
2020-08-28 11:25:00,172.21,172.42,172.21,172.3,4072.0,172.21,172.42,172.21,172.3,4072.0
2020-08-28 11:30:00,172.28,172.34,172.21,172.24,1824.0,172.28,172.34,172.21,172.24,1824.0
2020-08-28 11:35:00,172.21,172.22,172.03,172.08,1520.0,172.21,172.22,172.03,172.08,1520.0
2020-08-28 11:40:00,172.04,172.24,172.01,172.12,1580.0,172.04,172.24,172.01,172.12,1580.0
2020-08-28 11:45:00,172.21,172.31,172.03,172.3,4342.0,172.21,172.31,172.03,172.3,4342.0
2020-08-28 11:50:00,172.23,172.23,171.98,172.17,6964.0,172.23,172.23,171.98,172.17,6964.0
2020-08-28 11:55:00,172.16,172.26,171.97,171.97,3363.0,172.16,172.26,171.97,171.97,3363.0
2020-08-28 12:00:00,171.94,172.04,171.91,172.0,1636.0,171.94,172.04,171.91,172.0,1636.0
2020-08-28 12:05:00,171.96,171.96,171.83,171.86,2666.0,171.96,171.96,171.83,171.86,2666.0
2020-08-28 12:10:00,171.83,171.83,171.66,171.73,2038.0,171.83,171.83,171.66,171.73,2038.0
2020-08-28 12:15:00,171.81,171.93,171.51,171.51,4448.0,171.81,171.93,171.51,171.51,4448.0
2020-08-28 12:20:00,171.52,171.59,171.45,171.48,2714.0,171.52,171.59,171.45,171.48,2714.0
2020-08-28 12:25:00,171.47,171.52,171.28,171.42,3829.0,171.47,171.52,171.28,171.42,3829.0
2020-08-28 12:30:00,171.36,171.63,171.32,171.56,4355.0,171.36,171.63,171.32,171.56,4355.0
2020-08-28 12:35:00,171.56,171.6,171.37,171.39,3430.0,171.56,171.6,171.37,171.39,3430.0
2020-08-28 12:40:00,171.43,171.48,171.35,171.4,1433.0,171.43,171.48,171.35,171.4,1433.0
2020-08-28 12:45:00,171.5,171.56,171.36,171.46,3004.0,171.5,171.56,171.36,171.46,3004.0
2020-08-28 12:50:00,171.45,171.56,171.36,171.56,2614.0,171.45,171.56,171.36,171.56,2614.0
2020-08-28 12:55:00,171.51,171.79,171.5,171.72,8883.0,171.51,171.79,171.5,171.72,8883.0
2020-08-28 13:00:00,171.7,171.7,171.6,171.6,1904.0,171.7,171.7,171.6,171.6,1904.0
2020-08-28 13:05:00,171.52,171.56,171.35,171.4,2455.0,171.52,171.56,171.35,171.4,2455.0
2020-08-28 13:10:00,171.38,171.38,171.09,171.11,1800.0,171.38,171.38,171.09,171.11,1800.0
2020-08-28 13:15:00,171.15,171.29,171.09,171.16,3198.0,171.15,171.29,171.09,171.16,3198.0
2020-08-28 13:20:00,171.18,171.18,171.07,171.1,1885.0,171.18,171.18,171.07,171.1,1885.0
2020-08-28 13:25:00,171.09,171.13,171.0,171.05,3531.0,171.09,171.13,171.0,171.05,3531.0
2020-08-28 13:30:00,171.07,171.07,170.77,170.84,3882.0,171.07,171.07,170.77,170.84,3882.0
2020-08-28 13:35:00,170.9,171.01,170.89,171.0,4145.0,170.9,171.01,170.89,171.0,4145.0
2020-08-28 13:40:00,171.01,171.13,171.01,171.11,8866.0,171.01,171.13,171.01,171.11,8866.0
2020-08-28 13:45:00,171.14,171.21,171.14,171.14,1949.0,171.14,171.21,171.14,171.14,1949.0
2020-08-28 13:50:00,171.13,171.27,171.13,171.23,3336.0,171.13,171.27,171.13,171.23,3336.0
2020-08-28 13:55:00,171.17,171.3,171.17,171.28,1756.0,171.17,171.3,171.17,171.28,1756.0
2020-08-28 14:00:00,171.2,171.2,171.06,171.09,3213.0,171.2,171.2,171.06,171.09,3213.0
2020-08-28 14:05:00,171.06,171.21,171.0,171.12,3870.0,171.06,171.21,171.0,171.12,3870.0
2020-08-28 14:10:00,171.15,171.19,170.94,170.96,2864.0,171.15,171.19,170.94,170.96,2864.0
2020-08-28 14:15:00,171.0,171.04,170.91,171.02,2500.0,171.0,171.04,170.91,171.02,2500.0
2020-08-28 14:20:00,171.0,171.09,170.97,171.05,2431.0,171.0,171.09,170.97,171.05,2431.0
2020-08-28 14:25:00,171.07,171.17,170.99,171.0,3785.0,171.07,171.17,170.99,171.0,3785.0
2020-08-28 14:30:00,170.97,170.97,170.8,170.8,4944.0,170.97,170.97,170.8,170.8,4944.0
2020-08-28 14:35:00,170.88,170.9,170.7,170.76,1748.0,170.88,170.9,170.7,170.76,1748.0
2020-08-28 14:40:00,170.78,170.84,170.64,170.66,9370.0,170.78,170.84,170.64,170.66,9370.0
2020-08-28 14:45:00,170.66,170.87,170.66,170.84,6065.0,170.66,170.87,170.66,170.84,6065.0
2020-08-28 14:50:00,170.9,170.94,170.76,170.76,3209.0,170.9,170.94,170.76,170.76,3209.0
2020-08-28 14:55:00,170.78,170.83,170.57,170.6,4809.0,170.78,170.83,170.57,170.6,4809.0
2020-08-28 15:00:00,170.61,170.61,170.46,170.51,4852.0,170.61,170.61,170.46,170.51,4852.0
2020-08-28 15:05:00,170.56,170.59,170.48,170.53,4435.0,170.56,170.59,170.48,170.53,4435.0
2020-08-28 15:10:00,170.53,170.7,170.53,170.64,1900.0,170.53,170.7,170.53,170.64,1900.0
2020-08-28 15:15:00,170.64,170.77,170.62,170.72,10093.0,170.64,170.77,170.62,170.72,10093.0
2020-08-28 15:20:00,170.8,170.9,170.71,170.76,3760.0,170.8,170.9,170.71,170.76,3760.0
2020-08-28 15:25:00,170.75,170.79,170.68,170.77,3886.0,170.75,170.79,170.68,170.77,3886.0
2020-08-28 15:30:00,170.78,171.04,170.78,170.96,15009.0,170.78,171.04,170.78,170.96,15009.0
2020-08-28 15:35:00,170.98,171.02,170.96,170.99,6645.0,170.98,171.02,170.96,170.99,6645.0
2020-08-28 15:40:00,171.02,171.02,170.78,170.9,12891.0,171.02,171.02,170.78,170.9,12891.0
2020-08-28 15:45:00,170.93,171.02,170.77,170.77,25559.0,170.93,171.02,170.77,170.77,25559.0
2020-08-28 15:50:00,170.78,170.78,170.59,170.78,27423.0,170.78,170.78,170.59,170.78,27423.0
2020-08-28 15:55:00,170.87,171.07,170.78,171.06,40515.0,170.87,171.07,170.78,171.06,40515.0
2020-08-31 09:30:00,170.68,171.85,170.47,170.63,28405.0,170.68,171.85,170.47,170.63,28405.0
2020-08-31 09:35:00,170.92,170.93,169.57,169.71,21215.0,170.92,170.93,169.57,169.71,21215.0
2020-08-31 09:40:00,170.32,171.6,170.19,171.49,12512.0,170.32,171.6,170.19,171.49,12512.0
2020-08-31 09:45:00,171.52,171.52,170.88,171.43,10356.0,171.52,171.52,170.88,171.43,10356.0
2020-08-31 09:50:00,171.48,171.69,171.34,171.58,6632.0,171.48,171.69,171.34,171.58,6632.0
2020-08-31 09:55:00,171.55,171.55,171.29,171.45,2010.0,171.55,171.55,171.29,171.45,2010.0
2020-08-31 10:00:00,171.59,172.0,171.59,171.82,6979.0,171.59,172.0,171.59,171.82,6979.0
2020-08-31 10:05:00,171.8,172.47,171.79,172.4,8636.0,171.8,172.47,171.79,172.4,8636.0
2020-08-31 10:10:00,172.47,172.56,172.34,172.42,6880.0,172.47,172.56,172.34,172.42,6880.0
2020-08-31 10:15:00,172.5,172.8,172.31,172.8,8219.0,172.5,172.8,172.31,172.8,8219.0
2020-08-31 10:20:00,172.81,172.85,172.53,172.85,3395.0,172.81,172.85,172.53,172.85,3395.0
2020-08-31 10:25:00,172.79,172.79,172.04,172.19,5450.0,172.79,172.79,172.04,172.19,5450.0
2020-08-31 10:30:00,172.06,172.22,172.06,172.07,2177.0,172.06,172.22,172.06,172.07,2177.0
2020-08-31 10:35:00,172.17,172.18,171.66,171.73,2570.0,172.17,172.18,171.66,171.73,2570.0
2020-08-31 10:40:00,171.85,171.88,171.41,171.69,3785.0,171.85,171.88,171.41,171.69,3785.0
2020-08-31 10:45:00,171.73,172.21,171.68,172.21,5469.0,171.73,172.21,171.68,172.21,5469.0
2020-08-31 10:50:00,172.19,172.28,171.88,172.16,5215.0,172.19,172.28,171.88,172.16,5215.0
2020-08-31 10:55:00,172.2,172.28,171.98,171.98,6761.0,172.2,172.28,171.98,171.98,6761.0
2020-08-31 11:00:00,172.07,172.07,171.65,171.66,2414.0,172.07,172.07,171.65,171.66,2414.0
2020-08-31 11:05:00,171.66,171.77,171.62,171.7,2100.0,171.66,171.77,171.62,171.7,2100.0
2020-08-31 11:10:00,171.65,171.7,171.51,171.51,2471.0,171.65,171.7,171.51,171.51,2471.0
2020-08-31 11:15:00,171.57,171.89,171.52,171.7,4319.0,171.57,171.89,171.52,171.7,4319.0
2020-08-31 11:20:00,171.77,171.77,171.42,171.49,2629.0,171.77,171.77,171.42,171.49,2629.0
2020-08-31 11:25:00,171.38,171.42,171.18,171.39,2400.0,171.38,171.42,171.18,171.39,2400.0
2020-08-31 11:30:00,171.5,171.56,171.32,171.44,2924.0,171.5,171.56,171.32,171.44,2924.0
2020-08-31 11:35:00,171.6,171.68,171.48,171.62,2440.0,171.6,171.68,171.48,171.62,2440.0
2020-08-31 11:40:00,171.66,171.89,171.54,171.78,2077.0,171.66,171.89,171.54,171.78,2077.0
2020-08-31 11:45:00,171.87,171.93,171.73,171.74,1620.0,171.87,171.93,171.73,171.74,1620.0
2020-08-31 11:50:00,171.69,171.69,171.4,171.53,3185.0,171.69,171.69,171.4,171.53,3185.0
2020-08-31 11:55:00,171.6,171.8,171.41,171.76,5801.0,171.6,171.8,171.41,171.76,5801.0
2020-08-31 12:00:00,171.76,172.0,171.7,171.9,3240.0,171.76,172.0,171.7,171.9,3240.0
2020-08-31 12:05:00,171.88,171.91,171.6,171.74,3233.0,171.88,171.91,171.6,171.74,3233.0
2020-08-31 12:10:00,171.72,171.72,171.48,171.63,1626.0,171.72,171.72,171.48,171.63,1626.0
2020-08-31 12:15:00,171.63,171.63,171.43,171.48,1500.0,171.63,171.63,171.43,171.48,1500.0
2020-08-31 12:20:00,171.53,171.53,171.32,171.38,2746.0,171.53,171.53,171.32,171.38,2746.0
2020-08-31 12:25:00,171.41,171.41,171.25,171.35,2142.0,171.41,171.41,171.25,171.35,2142.0
2020-08-31 12:30:00,171.28,171.28,171.14,171.25,2138.0,171.28,171.28,171.14,171.25,2138.0
2020-08-31 12:35:00,171.21,171.33,171.21,171.28,2300.0,171.21,171.33,171.21,171.28,2300.0
2020-08-31 12:40:00,171.41,171.42,171.32,171.34,2216.0,171.41,171.42,171.32,171.34,2216.0
2020-08-31 12:45:00,171.44,171.52,171.39,171.51,5121.0,171.44,171.52,171.39,171.51,5121.0
2020-08-31 12:50:00,171.51,171.71,171.51,171.66,1506.0,171.51,171.71,171.51,171.66,1506.0
2020-08-31 12:55:00,171.74,171.95,171.69,171.83,2800.0,171.74,171.95,171.69,171.83,2800.0
2020-08-31 13:00:00,171.87,172.1,171.8,172.06,2217.0,171.87,172.1,171.8,172.06,2217.0
2020-08-31 13:05:00,172.14,172.14,171.81,171.91,3200.0,172.14,172.14,171.81,171.91,3200.0
2020-08-31 13:10:00,171.86,171.92,171.77,171.89,2313.0,171.86,171.92,171.77,171.89,2313.0
2020-08-31 13:15:00,171.97,171.98,171.86,171.93,2300.0,171.97,171.98,171.86,171.93,2300.0
2020-08-31 13:20:00,171.93,171.97,171.88,171.93,1200.0,171.93,171.97,171.88,171.93,1200.0
2020-08-31 13:25:00,171.91,171.94,171.82,171.87,1701.0,171.91,171.94,171.82,171.87,1701.0
2020-08-31 13:30:00,171.89,172.03,171.88,171.98,1740.0,171.89,172.03,171.88,171.98,1740.0
2020-08-31 13:35:00,171.99,171.99,171.81,171.84,2200.0,171.99,171.99,171.81,171.84,2200.0
2020-08-31 13:40:00,171.87,172.08,171.8,172.04,2900.0,171.87,172.08,171.8,172.04,2900.0
2020-08-31 13:45:00,172.05,172.25,172.05,172.19,2270.0,172.05,172.25,172.05,172.19,2270.0
2020-08-31 13:50:00,172.13,172.13,171.95,172.02,1670.0,172.13,172.13,171.95,172.02,1670.0
2020-08-31 13:55:00,172.05,172.05,171.88,171.94,2742.0,172.05,172.05,171.88,171.94,2742.0
2020-08-31 14:00:00,171.88,171.89,171.71,171.71,2168.0,171.88,171.89,171.71,171.71,2168.0
2020-08-31 14:05:00,171.61,171.71,171.6,171.69,2300.0,171.61,171.71,171.6,171.69,2300.0
2020-08-31 14:10:00,171.7,171.74,171.62,171.66,1116.0,171.7,171.74,171.62,171.66,1116.0
2020-08-31 14:15:00,171.56,171.7,171.56,171.6,2295.0,171.56,171.7,171.56,171.6,2295.0
2020-08-31 14:20:00,171.58,171.67,171.51,171.59,1824.0,171.58,171.67,171.51,171.59,1824.0
2020-08-31 14:25:00,171.65,171.71,171.54,171.54,1800.0,171.65,171.71,171.54,171.54,1800.0
2020-08-31 14:30:00,171.53,171.58,171.27,171.29,7908.0,171.53,171.58,171.27,171.29,7908.0
2020-08-31 14:35:00,171.27,171.29,171.11,171.15,3868.0,171.27,171.29,171.11,171.15,3868.0
2020-08-31 14:40:00,171.12,171.28,171.12,171.21,3505.0,171.12,171.28,171.12,171.21,3505.0
2020-08-31 14:45:00,171.21,171.25,171.1,171.1,2545.0,171.21,171.25,171.1,171.1,2545.0
2020-08-31 14:50:00,171.13,171.13,170.91,170.97,3250.0,171.13,171.13,170.91,170.97,3250.0
2020-08-31 14:55:00,170.97,171.16,170.93,171.16,7995.0,170.97,171.16,170.93,171.16,7995.0
2020-08-31 15:00:00,171.06,171.14,170.75,170.75,7581.0,171.06,171.14,170.75,170.75,7581.0
2020-08-31 15:05:00,170.78,170.9,170.75,170.76,9312.0,170.78,170.9,170.75,170.76,9312.0
2020-08-31 15:10:00,170.76,170.8,170.6,170.61,5012.0,170.76,170.8,170.6,170.61,5012.0
2020-08-31 15:15:00,170.61,170.67,170.51,170.51,10686.0,170.61,170.67,170.51,170.51,10686.0
2020-08-31 15:20:00,170.53,170.58,170.3,170.32,9479.0,170.53,170.58,170.3,170.32,9479.0
2020-08-31 15:25:00,170.35,170.59,170.17,170.56,16015.0,170.35,170.59,170.17,170.56,16015.0
2020-08-31 15:30:00,170.56,170.81,170.45,170.71,13160.0,170.56,170.81,170.45,170.71,13160.0
2020-08-31 15:35:00,170.74,170.94,170.68,170.94,15283.0,170.74,170.94,170.68,170.94,15283.0
2020-08-31 15:40:00,170.98,171.25,170.78,170.84,25165.0,170.98,171.25,170.78,170.84,25165.0
2020-08-31 15:45:00,170.86,171.59,170.82,171.47,14006.0,170.86,171.59,170.82,171.47,14006.0
2020-08-31 15:50:00,171.49,171.98,171.32,171.47,45711.0,171.49,171.98,171.32,171.47,45711.0
2020-08-31 15:55:00,171.4,171.65,171.2,171.26,37875.0,171.4,171.65,171.2,171.26,37875.0
2020-09-01 09:30:00,171.95,172.93,171.48,171.87,23034.0,171.95,172.93,171.48,171.87,23034.0
2020-09-01 09:35:00,171.68,172.19,171.22,171.4,7345.0,171.68,172.19,171.22,171.4,7345.0
2020-09-01 09:40:00,171.4,172.79,171.4,172.56,8111.0,171.4,172.79,171.4,172.56,8111.0
2020-09-01 09:45:00,172.75,173.26,172.75,173.26,5013.0,172.75,173.26,172.75,173.26,5013.0
2020-09-01 09:50:00,173.25,173.81,173.25,173.55,7533.0,173.25,173.81,173.25,173.55,7533.0
2020-09-01 09:55:00,173.38,173.38,172.73,172.82,4322.0,173.38,173.38,172.73,172.82,4322.0
2020-09-01 10:00:00,172.9,173.42,172.79,173.35,6035.0,172.9,173.42,172.79,173.35,6035.0
2020-09-01 10:05:00,173.34,173.54,173.02,173.14,7908.0,173.34,173.54,173.02,173.14,7908.0
2020-09-01 10:10:00,173.04,173.18,172.37,172.37,2489.0,173.04,173.18,172.37,172.37,2489.0
2020-09-01 10:15:00,172.47,173.25,172.18,173.14,5239.0,172.47,173.25,172.18,173.14,5239.0
2020-09-01 10:20:00,173.22,173.22,172.64,173.16,5263.0,173.22,173.22,172.64,173.16,5263.0
2020-09-01 10:25:00,173.06,174.11,173.01,174.09,23317.0,173.06,174.11,173.01,174.09,23317.0
2020-09-01 10:30:00,174.14,174.15,173.24,173.5,8313.0,174.14,174.15,173.24,173.5,8313.0
2020-09-01 10:35:00,173.57,173.71,173.4,173.56,8437.0,173.57,173.71,173.4,173.56,8437.0
2020-09-01 10:40:00,173.6,173.6,172.91,172.92,4804.0,173.6,173.6,172.91,172.92,4804.0
2020-09-01 10:45:00,172.98,173.69,172.9,173.4,7341.0,172.98,173.69,172.9,173.4,7341.0
2020-09-01 10:50:00,173.37,173.5,172.92,172.93,3099.0,173.37,173.5,172.92,172.93,3099.0
2020-09-01 10:55:00,172.86,173.2,172.66,172.84,8452.0,172.86,173.2,172.66,172.84,8452.0
2020-09-01 11:00:00,173.06,173.12,172.68,172.68,1642.0,173.06,173.12,172.68,172.68,1642.0
2020-09-01 11:05:00,172.79,172.79,172.36,172.36,9536.0,172.79,172.79,172.36,172.36,9536.0
2020-09-01 11:10:00,172.37,172.72,172.31,172.56,5919.0,172.37,172.72,172.31,172.56,5919.0
2020-09-01 11:15:00,172.31,172.31,171.75,171.75,9941.0,172.31,172.31,171.75,171.75,9941.0
2020-09-01 11:20:00,171.82,172.03,171.7,172.0,11747.0,171.82,172.03,171.7,172.0,11747.0
2020-09-01 11:25:00,172.0,172.13,171.89,172.09,2632.0,172.0,172.13,171.89,172.09,2632.0
2020-09-01 11:30:00,172.2,172.21,171.94,171.94,3032.0,172.2,172.21,171.94,171.94,3032.0
2020-09-01 11:35:00,172.12,172.34,171.97,172.0,8646.0,172.12,172.34,171.97,172.0,8646.0
2020-09-01 11:40:00,172.0,172.0,171.8,171.81,1000.0,172.0,172.0,171.8,171.81,1000.0
2020-09-01 11:45:00,171.84,171.99,171.81,171.99,1442.0,171.84,171.99,171.81,171.99,1442.0
2020-09-01 11:50:00,172.02,172.07,171.73,171.84,2810.0,172.02,172.07,171.73,171.84,2810.0
2020-09-01 11:55:00,171.83,171.89,171.67,171.67,3439.0,171.83,171.89,171.67,171.67,3439.0
2020-09-01 12:00:00,171.79,172.07,171.75,172.01,3328.0,171.79,172.07,171.75,172.01,3328.0
2020-09-01 12:05:00,172.01,172.25,172.01,172.16,3500.0,172.01,172.25,172.01,172.16,3500.0
2020-09-01 12:10:00,172.2,172.27,172.04,172.16,2600.0,172.2,172.27,172.04,172.16,2600.0
2020-09-01 12:15:00,172.16,172.23,172.09,172.23,1802.0,172.16,172.23,172.09,172.23,1802.0
2020-09-01 12:20:00,172.23,172.24,171.77,171.77,4990.0,172.23,172.24,171.77,171.77,4990.0
2020-09-01 12:25:00,171.86,171.88,171.75,171.75,3500.0,171.86,171.88,171.75,171.75,3500.0
2020-09-01 12:30:00,171.75,171.75,171.4,171.45,5149.0,171.75,171.75,171.4,171.45,5149.0
2020-09-01 12:35:00,171.4,171.61,171.33,171.43,4005.0,171.4,171.61,171.33,171.43,4005.0
2020-09-01 12:40:00,171.39,171.5,171.22,171.27,7276.0,171.39,171.5,171.22,171.27,7276.0
2020-09-01 12:45:00,171.25,171.36,171.05,171.16,6782.0,171.25,171.36,171.05,171.16,6782.0
2020-09-01 12:50:00,171.22,171.43,171.17,171.43,2500.0,171.22,171.43,171.17,171.43,2500.0
2020-09-01 12:55:00,171.44,171.52,171.15,171.15,6827.0,171.44,171.52,171.15,171.15,6827.0
2020-09-01 13:00:00,171.21,171.52,171.16,171.52,12516.0,171.21,171.52,171.16,171.52,12516.0
2020-09-01 13:05:00,171.62,171.62,171.2,171.32,7050.0,171.62,171.62,171.2,171.32,7050.0
2020-09-01 13:10:00,171.31,171.35,171.19,171.25,3635.0,171.31,171.35,171.19,171.25,3635.0
2020-09-01 13:15:00,171.3,171.59,171.24,171.48,12380.0,171.3,171.59,171.24,171.48,12380.0
2020-09-01 13:20:00,171.55,172.01,171.55,171.92,7397.0,171.55,172.01,171.55,171.92,7397.0
2020-09-01 13:25:00,171.92,171.99,171.82,171.91,6915.0,171.92,171.99,171.82,171.91,6915.0
2020-09-01 13:30:00,171.9,171.96,171.76,171.76,3895.0,171.9,171.96,171.76,171.76,3895.0
2020-09-01 13:35:00,171.81,172.0,171.81,171.85,2402.0,171.81,172.0,171.81,171.85,2402.0
2020-09-01 13:40:00,171.86,172.04,171.82,171.97,2770.0,171.86,172.04,171.82,171.97,2770.0
2020-09-01 13:45:00,171.94,171.94,171.68,171.83,3844.0,171.94,171.94,171.68,171.83,3844.0
2020-09-01 13:50:00,171.83,172.0,171.83,171.89,2918.0,171.83,172.0,171.83,171.89,2918.0
2020-09-01 13:55:00,171.94,171.98,171.74,171.76,31973.0,171.94,171.98,171.74,171.76,31973.0
2020-09-01 14:00:00,171.7,171.75,171.56,171.58,3482.0,171.7,171.75,171.56,171.58,3482.0
2020-09-01 14:05:00,171.67,171.78,171.62,171.78,2828.0,171.67,171.78,171.62,171.78,2828.0
2020-09-01 14:10:00,171.78,172.07,171.78,172.07,2712.0,171.78,172.07,171.78,172.07,2712.0
2020-09-01 14:15:00,171.97,172.01,171.72,171.73,1940.0,171.97,172.01,171.72,171.73,1940.0
2020-09-01 14:20:00,171.78,172.22,171.78,172.05,3569.0,171.78,172.22,171.78,172.05,3569.0
2020-09-01 14:25:00,172.06,172.11,172.01,172.07,3882.0,172.06,172.11,172.01,172.07,3882.0
2020-09-01 14:30:00,171.99,172.04,171.91,172.04,1766.0,171.99,172.04,171.91,172.04,1766.0
2020-09-01 14:35:00,172.05,172.06,171.96,172.06,2367.0,172.05,172.06,171.96,172.06,2367.0
2020-09-01 14:40:00,172.0,172.06,171.85,171.91,1700.0,172.0,172.06,171.85,171.91,1700.0
2020-09-01 14:45:00,171.86,171.86,171.72,171.85,2557.0,171.86,171.86,171.72,171.85,2557.0
2020-09-01 14:50:00,171.88,172.25,171.87,172.25,3300.0,171.88,172.25,171.87,172.25,3300.0
2020-09-01 14:55:00,172.31,172.48,172.29,172.29,2501.0,172.31,172.48,172.29,172.29,2501.0
2020-09-01 15:00:00,172.29,172.53,172.27,172.53,4545.0,172.29,172.53,172.27,172.53,4545.0
2020-09-01 15:05:00,172.51,172.71,172.48,172.71,5184.0,172.51,172.71,172.48,172.71,5184.0
2020-09-01 15:10:00,172.77,172.77,172.49,172.53,3576.0,172.77,172.77,172.49,172.53,3576.0
2020-09-01 15:15:00,172.53,172.89,172.53,172.79,5914.0,172.53,172.89,172.53,172.79,5914.0
2020-09-01 15:20:00,172.84,172.89,172.52,172.61,2707.0,172.84,172.89,172.52,172.61,2707.0
2020-09-01 15:25:00,172.61,172.61,172.45,172.51,3642.0,172.61,172.61,172.45,172.51,3642.0
2020-09-01 15:30:00,172.42,172.59,172.34,172.55,3878.0,172.42,172.59,172.34,172.55,3878.0
2020-09-01 15:35:00,172.49,172.68,172.43,172.63,10597.0,172.49,172.68,172.43,172.63,10597.0
2020-09-01 15:40:00,172.63,172.74,172.63,172.7,19595.0,172.63,172.74,172.63,172.7,19595.0
2020-09-01 15:45:00,172.64,172.67,172.42,172.42,8119.0,172.64,172.67,172.42,172.42,8119.0
2020-09-01 15:50:00,172.32,172.46,172.07,172.33,31838.0,172.32,172.46,172.07,172.33,31838.0
2020-09-01 15:55:00,172.22,172.59,172.15,172.59,48824.0,172.22,172.59,172.15,172.59,48824.0
2020-09-02 09:30:00,172.96,173.99,172.8,173.27,40250.0,172.96,173.99,172.8,173.27,40250.0
2020-09-02 09:35:00,173.27,173.96,173.07,173.56,16265.0,173.27,173.96,173.07,173.56,16265.0
2020-09-02 09:40:00,173.59,174.16,173.56,174.03,12087.0,173.59,174.16,173.56,174.03,12087.0
2020-09-02 09:45:00,173.94,174.02,173.5,173.94,17175.0,173.94,174.02,173.5,173.94,17175.0
2020-09-02 09:50:00,173.93,174.0,173.2,173.43,17110.0,173.93,174.0,173.2,173.43,17110.0
2020-09-02 09:55:00,173.43,173.73,172.89,172.96,20517.0,173.43,173.73,172.89,172.96,20517.0
2020-09-02 10:00:00,173.01,173.3,172.32,172.38,19789.0,173.01,173.3,172.32,172.38,19789.0
2020-09-02 10:05:00,172.36,172.74,171.76,172.02,21882.0,172.36,172.74,171.76,172.02,21882.0
2020-09-02 10:10:00,171.87,172.44,171.48,172.01,6952.0,171.87,172.44,171.48,172.01,6952.0
2020-09-02 10:15:00,172.03,172.28,171.77,172.15,6356.0,172.03,172.28,171.77,172.15,6356.0
2020-09-02 10:20:00,172.05,172.25,171.92,172.0,11450.0,172.05,172.25,171.92,172.0,11450.0
2020-09-02 10:25:00,171.9,171.97,171.23,171.36,12556.0,171.9,171.97,171.23,171.36,12556.0
2020-09-02 10:30:00,171.46,171.78,171.08,171.73,7221.0,171.46,171.78,171.08,171.73,7221.0
2020-09-02 10:35:00,171.51,171.59,170.8,170.92,8844.0,171.51,171.59,170.8,170.92,8844.0
2020-09-02 10:40:00,170.84,170.84,170.34,170.65,6306.0,170.84,170.84,170.34,170.65,6306.0
2020-09-02 10:45:00,170.55,171.42,170.55,171.37,7030.0,170.55,171.42,170.55,171.37,7030.0
2020-09-02 10:50:00,171.45,171.67,171.2,171.22,13125.0,171.45,171.67,171.2,171.22,13125.0
2020-09-02 10:55:00,171.17,171.17,170.6,170.7,13047.0,171.17,171.17,170.6,170.7,13047.0
2020-09-02 11:00:00,170.7,170.87,170.44,170.59,4703.0,170.7,170.87,170.44,170.59,4703.0
2020-09-02 11:05:00,170.71,170.71,170.27,170.33,5701.0,170.71,170.71,170.27,170.33,5701.0
2020-09-02 11:10:00,170.36,171.04,170.26,170.82,14992.0,170.36,171.04,170.26,170.82,14992.0
2020-09-02 11:15:00,170.72,170.77,170.29,170.3,5253.0,170.72,170.77,170.29,170.3,5253.0
2020-09-02 11:20:00,170.42,171.54,170.42,171.42,42378.0,170.42,171.54,170.42,171.42,42378.0
2020-09-02 11:25:00,171.42,172.04,171.33,171.95,34505.0,171.42,172.04,171.33,171.95,34505.0
2020-09-02 11:30:00,172.05,172.19,171.92,171.98,15181.0,172.05,172.19,171.92,171.98,15181.0
2020-09-02 11:35:00,171.88,171.95,171.37,171.46,7245.0,171.88,171.95,171.37,171.46,7245.0
2020-09-02 11:40:00,171.56,171.75,171.41,171.62,1022.0,171.56,171.75,171.41,171.62,1022.0
2020-09-02 11:45:00,171.83,171.88,171.16,171.51,20167.0,171.83,171.88,171.16,171.51,20167.0
2020-09-02 11:50:00,171.44,171.53,171.4,171.41,1308.0,171.44,171.53,171.4,171.41,1308.0
2020-09-02 11:55:00,171.44,171.69,171.37,171.67,2900.0,171.44,171.69,171.37,171.67,2900.0
2020-09-02 12:00:00,171.64,171.97,171.6,171.93,5961.0,171.64,171.97,171.6,171.93,5961.0
2020-09-02 12:05:00,171.91,172.17,171.9,172.11,3130.0,171.91,172.17,171.9,172.11,3130.0
2020-09-02 12:10:00,172.15,172.22,171.82,171.9,6908.0,172.15,172.22,171.82,171.9,6908.0
2020-09-02 12:15:00,171.99,172.1,171.73,171.83,8397.0,171.99,172.1,171.73,171.83,8397.0
2020-09-02 12:20:00,171.92,171.97,171.49,171.71,3434.0,171.92,171.97,171.49,171.71,3434.0
2020-09-02 12:25:00,171.76,172.04,171.63,172.0,13902.0,171.76,172.04,171.63,172.0,13902.0
2020-09-02 12:30:00,172.01,172.21,171.94,172.15,17926.0,172.01,172.21,171.94,172.15,17926.0
2020-09-02 12:35:00,172.15,172.19,171.91,171.91,13208.0,172.15,172.19,171.91,171.91,13208.0
2020-09-02 12:40:00,171.9,172.08,171.89,172.08,16254.0,171.9,172.08,171.89,172.08,16254.0
2020-09-02 12:45:00,172.08,172.14,171.93,172.11,18909.0,172.08,172.14,171.93,172.11,18909.0
2020-09-02 12:50:00,172.11,172.51,171.95,172.49,35265.0,172.11,172.51,171.95,172.49,35265.0
2020-09-02 12:55:00,172.53,172.78,172.49,172.53,3614.0,172.53,172.78,172.49,172.53,3614.0
2020-09-02 13:00:00,172.75,172.85,172.64,172.75,2614.0,172.75,172.85,172.64,172.75,2614.0
2020-09-02 13:05:00,172.83,172.83,172.67,172.71,2743.0,172.83,172.83,172.67,172.71,2743.0
2020-09-02 13:10:00,172.7,173.06,172.67,172.96,5969.0,172.7,173.06,172.67,172.96,5969.0
2020-09-02 13:15:00,173.0,173.12,172.99,173.11,1398.0,173.0,173.12,172.99,173.11,1398.0
2020-09-02 13:20:00,173.1,173.32,172.96,173.32,3730.0,173.1,173.32,172.96,173.32,3730.0
2020-09-02 13:25:00,173.29,173.31,173.13,173.16,2785.0,173.29,173.31,173.13,173.16,2785.0
2020-09-02 13:30:00,173.05,173.59,173.04,173.5,6375.0,173.05,173.59,173.04,173.5,6375.0
2020-09-02 13:35:00,173.52,173.67,173.38,173.43,3482.0,173.52,173.67,173.38,173.43,3482.0
2020-09-02 13:40:00,173.41,173.46,173.19,173.19,4839.0,173.41,173.46,173.19,173.19,4839.0
2020-09-02 13:45:00,173.2,173.5,173.17,173.3,9867.0,173.2,173.5,173.17,173.3,9867.0
2020-09-02 13:50:00,173.33,173.43,173.0,173.14,13390.0,173.33,173.43,173.0,173.14,13390.0
2020-09-02 13:55:00,173.15,173.66,173.08,173.65,5238.0,173.15,173.66,173.08,173.65,5238.0
2020-09-02 14:00:00,173.56,173.57,173.07,173.29,8925.0,173.56,173.57,173.07,173.29,8925.0
2020-09-02 14:05:00,173.59,173.59,173.28,173.45,3230.0,173.59,173.59,173.28,173.45,3230.0
2020-09-02 14:10:00,173.58,173.81,173.41,173.61,4043.0,173.58,173.81,173.41,173.61,4043.0
2020-09-02 14:15:00,173.56,173.62,173.45,173.53,3710.0,173.56,173.62,173.45,173.53,3710.0
2020-09-02 14:20:00,173.47,173.52,173.19,173.22,9368.0,173.47,173.52,173.19,173.22,9368.0
2020-09-02 14:25:00,173.21,173.21,172.69,172.73,11173.0,173.21,173.21,172.69,172.73,11173.0
2020-09-02 14:30:00,172.69,173.09,172.68,173.09,4436.0,172.69,173.09,172.68,173.09,4436.0
2020-09-02 14:35:00,173.14,173.24,172.92,173.23,3019.0,173.14,173.24,172.92,173.23,3019.0
2020-09-02 14:40:00,173.28,173.37,173.15,173.15,5521.0,173.28,173.37,173.15,173.15,5521.0
2020-09-02 14:45:00,173.16,173.89,173.03,173.75,11056.0,173.16,173.89,173.03,173.75,11056.0
2020-09-02 14:50:00,173.79,173.83,173.6,173.6,4709.0,173.79,173.83,173.6,173.6,4709.0
2020-09-02 14:55:00,173.57,173.58,173.08,173.2,7674.0,173.57,173.58,173.08,173.2,7674.0
2020-09-02 15:00:00,173.19,173.49,173.19,173.42,5680.0,173.19,173.49,173.19,173.42,5680.0
2020-09-02 15:05:00,173.42,173.69,173.39,173.56,7280.0,173.42,173.69,173.39,173.56,7280.0
2020-09-02 15:10:00,173.46,173.82,173.44,173.78,4364.0,173.46,173.82,173.44,173.78,4364.0
2020-09-02 15:15:00,173.75,173.75,173.42,173.45,4970.0,173.75,173.75,173.42,173.45,4970.0
2020-09-02 15:20:00,173.46,173.62,173.29,173.44,9564.0,173.46,173.62,173.29,173.44,9564.0
2020-09-02 15:25:00,173.42,173.53,173.38,173.38,6179.0,173.42,173.53,173.38,173.38,6179.0
2020-09-02 15:30:00,173.5,173.5,173.08,173.35,14095.0,173.5,173.5,173.08,173.35,14095.0
2020-09-02 15:35:00,173.37,173.51,173.29,173.42,7116.0,173.37,173.51,173.29,173.42,7116.0
2020-09-02 15:40:00,173.39,173.5,173.26,173.41,9524.0,173.39,173.5,173.26,173.41,9524.0
2020-09-02 15:45:00,173.36,173.45,173.14,173.35,14498.0,173.36,173.45,173.14,173.35,14498.0
2020-09-02 15:50:00,173.32,173.33,173.02,173.2,21956.0,173.32,173.33,173.02,173.2,21956.0
2020-09-02 15:55:00,173.2,173.28,172.79,172.79,36503.0,173.2,173.28,172.79,172.79,36503.0
2020-09-03 09:30:00,171.08,171.8,169.02,169.03,31409.0,171.08,171.8,169.02,169.03,31409.0
2020-09-03 09:35:00,169.22,170.11,169.11,170.1,12744.0,169.22,170.11,169.11,170.1,12744.0
2020-09-03 09:40:00,170.07,170.07,169.11,169.51,10278.0,170.07,170.07,169.11,169.51,10278.0
2020-09-03 09:45:00,169.37,170.52,169.22,170.21,47505.0,169.37,170.52,169.22,170.21,47505.0
2020-09-03 09:50:00,170.24,171.3,170.02,170.04,22940.0,170.24,171.3,170.02,170.04,22940.0
2020-09-03 09:55:00,170.35,170.8,170.27,170.8,10687.0,170.35,170.8,170.27,170.8,10687.0
2020-09-03 10:00:00,171.08,171.62,170.96,171.17,12004.0,171.08,171.62,170.96,171.17,12004.0
2020-09-03 10:05:00,171.17,171.69,171.0,171.34,20152.0,171.17,171.69,171.0,171.34,20152.0
2020-09-03 10:10:00,171.22,171.32,170.26,170.44,30124.0,171.22,171.32,170.26,170.44,30124.0
2020-09-03 10:15:00,170.36,170.4,169.06,169.08,12458.0,170.36,170.4,169.06,169.08,12458.0
2020-09-03 10:20:00,169.13,169.64,169.12,169.43,67809.0,169.13,169.64,169.12,169.43,67809.0
2020-09-03 10:25:00,169.7,169.95,168.51,168.85,19611.0,169.7,169.95,168.51,168.85,19611.0
2020-09-03 10:30:00,168.93,169.22,168.15,168.52,21022.0,168.93,169.22,168.15,168.52,21022.0
2020-09-03 10:35:00,168.68,168.73,167.77,167.83,6960.0,168.68,168.73,167.77,167.83,6960.0
2020-09-03 10:40:00,167.95,168.18,167.41,167.42,14795.0,167.95,168.18,167.41,167.42,14795.0
2020-09-03 10:45:00,167.41,167.47,166.37,166.53,26780.0,167.41,167.47,166.37,166.53,26780.0
2020-09-03 10:50:00,166.6,168.25,166.6,168.13,15809.0,166.6,168.25,166.6,168.13,15809.0
2020-09-03 10:55:00,168.06,168.06,167.03,167.51,14812.0,168.06,168.06,167.03,167.51,14812.0
2020-09-03 11:00:00,167.38,167.91,167.3,167.55,13247.0,167.38,167.91,167.3,167.55,13247.0
2020-09-03 11:05:00,167.55,167.64,166.9,167.09,8921.0,167.55,167.64,166.9,167.09,8921.0
2020-09-03 11:10:00,167.25,167.86,167.15,167.47,13879.0,167.25,167.86,167.15,167.47,13879.0
2020-09-03 11:15:00,167.45,167.96,166.46,166.47,19118.0,167.45,167.96,166.46,166.47,19118.0
2020-09-03 11:20:00,166.53,167.11,166.45,166.67,17824.0,166.53,167.11,166.45,166.67,17824.0
2020-09-03 11:25:00,166.88,167.78,166.83,167.77,8261.0,166.88,167.78,166.83,167.77,8261.0
2020-09-03 11:30:00,167.58,167.76,167.0,167.2,17402.0,167.58,167.76,167.0,167.2,17402.0
2020-09-03 11:35:00,167.01,167.52,166.87,167.52,10264.0,167.01,167.52,166.87,167.52,10264.0
2020-09-03 11:40:00,167.5,167.88,167.39,167.73,15404.0,167.5,167.88,167.39,167.73,15404.0
2020-09-03 11:45:00,167.78,168.26,167.55,168.1,4740.0,167.78,168.26,167.55,168.1,4740.0
2020-09-03 11:50:00,168.02,168.42,167.93,168.27,5333.0,168.02,168.42,167.93,168.27,5333.0
2020-09-03 11:55:00,168.31,168.4,167.15,167.17,11590.0,168.31,168.4,167.15,167.17,11590.0
2020-09-03 12:00:00,167.14,167.3,166.66,166.96,3798.0,167.14,167.3,166.66,166.96,3798.0
2020-09-03 12:05:00,167.14,167.15,166.42,166.88,4182.0,167.14,167.15,166.42,166.88,4182.0
2020-09-03 12:10:00,166.99,167.15,166.99,167.15,2700.0,166.99,167.15,166.99,167.15,2700.0
2020-09-03 12:15:00,167.43,167.64,167.04,167.64,3550.0,167.43,167.64,167.04,167.64,3550.0
2020-09-03 12:20:00,167.31,167.32,167.08,167.09,1779.0,167.31,167.32,167.08,167.09,1779.0
2020-09-03 12:25:00,167.07,167.23,166.85,167.11,4043.0,167.07,167.23,166.85,167.11,4043.0
2020-09-03 12:30:00,167.05,167.1,166.41,166.41,3935.0,167.05,167.1,166.41,166.41,3935.0
2020-09-03 12:35:00,166.33,167.02,166.33,166.8,3532.0,166.33,167.02,166.33,166.8,3532.0
2020-09-03 12:40:00,166.9,166.98,166.3,166.3,5743.0,166.9,166.98,166.3,166.3,5743.0
2020-09-03 12:45:00,166.39,166.76,166.07,166.12,2819.0,166.39,166.76,166.07,166.12,2819.0
2020-09-03 12:50:00,166.18,166.29,165.85,165.99,7873.0,166.18,166.29,165.85,165.99,7873.0
2020-09-03 12:55:00,165.94,166.09,165.56,165.56,5508.0,165.94,166.09,165.56,165.56,5508.0
2020-09-03 13:00:00,165.55,165.55,164.6,165.14,19839.0,165.55,165.55,164.6,165.14,19839.0
2020-09-03 13:05:00,165.25,165.63,165.21,165.57,4177.0,165.25,165.63,165.21,165.57,4177.0
2020-09-03 13:10:00,165.49,166.32,165.49,166.28,8423.0,165.49,166.32,165.49,166.28,8423.0
2020-09-03 13:15:00,166.5,166.56,166.24,166.26,2176.0,166.5,166.56,166.24,166.26,2176.0
2020-09-03 13:20:00,166.25,166.72,166.17,166.58,9315.0,166.25,166.72,166.17,166.58,9315.0
2020-09-03 13:25:00,166.61,167.19,166.61,167.19,4534.0,166.61,167.19,166.61,167.19,4534.0
2020-09-03 13:30:00,166.87,166.96,166.21,166.66,9080.0,166.87,166.96,166.21,166.66,9080.0
2020-09-03 13:35:00,166.81,166.81,166.4,166.46,5602.0,166.81,166.81,166.4,166.46,5602.0
2020-09-03 13:40:00,166.65,166.96,166.53,166.59,10394.0,166.65,166.96,166.53,166.59,10394.0
2020-09-03 13:45:00,166.51,166.58,166.26,166.33,13487.0,166.51,166.58,166.26,166.33,13487.0
2020-09-03 13:50:00,166.52,167.03,166.44,167.03,3358.0,166.52,167.03,166.44,167.03,3358.0
2020-09-03 13:55:00,166.92,167.05,166.69,166.69,2688.0,166.92,167.05,166.69,166.69,2688.0
2020-09-03 14:00:00,166.64,167.02,166.44,167.02,3252.0,166.64,167.02,166.44,167.02,3252.0
2020-09-03 14:05:00,166.75,166.89,166.6,166.69,2106.0,166.75,166.89,166.6,166.69,2106.0
2020-09-03 14:10:00,166.72,166.88,166.5,166.5,2535.0,166.72,166.88,166.5,166.5,2535.0
2020-09-03 14:15:00,166.38,166.47,166.04,166.22,3608.0,166.38,166.47,166.04,166.22,3608.0
2020-09-03 14:20:00,166.33,166.33,166.04,166.17,1350.0,166.33,166.33,166.04,166.17,1350.0
2020-09-03 14:25:00,166.04,166.43,165.84,166.39,9092.0,166.04,166.43,165.84,166.39,9092.0
2020-09-03 14:30:00,166.49,166.85,166.21,166.74,7996.0,166.49,166.85,166.21,166.74,7996.0
2020-09-03 14:35:00,166.65,167.02,166.53,166.61,3574.0,166.65,167.02,166.53,166.61,3574.0
2020-09-03 14:40:00,166.57,166.66,166.16,166.51,4397.0,166.57,166.66,166.16,166.51,4397.0
2020-09-03 14:45:00,166.49,166.58,166.1,166.18,3209.0,166.49,166.58,166.1,166.18,3209.0
2020-09-03 14:50:00,166.2,166.4,166.04,166.13,3709.0,166.2,166.4,166.04,166.13,3709.0
2020-09-03 14:55:00,166.23,166.23,165.76,165.8,7139.0,166.23,166.23,165.76,165.8,7139.0
2020-09-03 15:00:00,165.75,165.93,165.18,165.18,11561.0,165.75,165.93,165.18,165.18,11561.0
2020-09-03 15:05:00,165.24,165.46,164.95,165.14,7584.0,165.24,165.46,164.95,165.14,7584.0
2020-09-03 15:10:00,165.03,165.72,165.03,165.72,11797.0,165.03,165.72,165.03,165.72,11797.0
2020-09-03 15:15:00,165.72,165.84,165.56,165.69,4506.0,165.72,165.84,165.56,165.69,4506.0
2020-09-03 15:20:00,165.54,165.66,164.52,165.02,25847.0,165.54,165.66,164.52,165.02,25847.0
2020-09-03 15:25:00,165.02,165.34,164.8,164.92,10044.0,165.02,165.34,164.8,164.92,10044.0
2020-09-03 15:30:00,164.94,165.29,164.82,164.82,8103.0,164.94,165.29,164.82,164.82,8103.0
2020-09-03 15:35:00,164.92,165.82,164.92,165.55,9558.0,164.92,165.82,164.92,165.55,9558.0
2020-09-03 15:40:00,165.63,166.17,165.36,166.15,15285.0,165.63,166.17,165.36,166.15,15285.0
2020-09-03 15:45:00,166.2,166.34,165.8,165.8,20871.0,166.2,166.34,165.8,165.8,20871.0
2020-09-03 15:50:00,165.69,166.46,165.5,166.22,30825.0,165.69,166.46,165.5,166.22,30825.0
2020-09-03 15:55:00,166.25,166.94,166.23,166.83,27589.0,166.25,166.94,166.23,166.83,27589.0
2020-09-04 09:30:00,163.96,165.58,163.46,163.87,50241.0,163.96,165.58,163.46,163.87,50241.0
2020-09-04 09:35:00,164.05,164.4,162.29,162.93,28077.0,164.05,164.4,162.29,162.93,28077.0
2020-09-04 09:40:00,162.85,163.02,161.37,161.85,22093.0,162.85,163.02,161.37,161.85,22093.0
2020-09-04 09:45:00,162.01,162.02,161.08,161.59,19378.0,162.01,162.02,161.08,161.59,19378.0
2020-09-04 09:50:00,161.65,161.84,160.74,161.57,61958.0,161.65,161.84,160.74,161.57,61958.0
2020-09-04 09:55:00,161.45,162.87,161.04,161.98,32347.0,161.45,162.87,161.04,161.98,32347.0
2020-09-04 10:00:00,162.16,163.27,161.76,162.99,18059.0,162.16,163.27,161.76,162.99,18059.0
2020-09-04 10:05:00,162.89,162.98,162.2,162.56,21375.0,162.89,162.98,162.2,162.56,21375.0
2020-09-04 10:10:00,162.48,162.61,160.85,160.85,18879.0,162.48,162.61,160.85,160.85,18879.0
2020-09-04 10:15:00,160.95,161.16,160.04,160.72,26702.0,160.95,161.16,160.04,160.72,26702.0
2020-09-04 10:20:00,160.59,161.17,160.2,160.55,13462.0,160.59,161.17,160.2,160.55,13462.0
2020-09-04 10:25:00,160.38,160.64,159.25,159.79,16110.0,160.38,160.64,159.25,159.79,16110.0
2020-09-04 10:30:00,159.89,160.43,159.33,159.79,7337.0,159.89,160.43,159.33,159.79,7337.0
2020-09-04 10:35:00,159.67,160.07,158.51,158.95,14848.0,159.67,160.07,158.51,158.95,14848.0
2020-09-04 10:40:00,158.94,158.94,157.24,157.52,23772.0,158.94,158.94,157.24,157.52,23772.0
2020-09-04 10:45:00,157.49,158.87,157.25,158.8,17105.0,157.49,158.87,157.25,158.8,17105.0
2020-09-04 10:50:00,158.79,159.47,158.55,159.39,15762.0,158.79,159.47,158.55,159.39,15762.0
2020-09-04 10:55:00,159.26,160.45,159.26,160.17,8036.0,159.26,160.45,159.26,160.17,8036.0
2020-09-04 11:00:00,160.12,160.9,159.68,160.78,10690.0,160.12,160.9,159.68,160.78,10690.0
2020-09-04 11:05:00,160.9,161.06,159.87,159.87,6945.0,160.9,161.06,159.87,159.87,6945.0
2020-09-04 11:10:00,160.12,160.27,159.68,160.15,3983.0,160.12,160.27,159.68,160.15,3983.0
2020-09-04 11:15:00,160.15,160.22,159.46,159.68,5613.0,160.15,160.22,159.46,159.68,5613.0
2020-09-04 11:20:00,159.75,159.75,159.14,159.42,6418.0,159.75,159.75,159.14,159.42,6418.0
2020-09-04 11:25:00,159.41,159.41,158.73,158.97,5908.0,159.41,159.41,158.73,158.97,5908.0
2020-09-04 11:30:00,159.14,160.14,159.13,160.14,6673.0,159.14,160.14,159.13,160.14,6673.0
2020-09-04 11:35:00,160.15,160.69,159.91,160.4,27887.0,160.15,160.69,159.91,160.4,27887.0
2020-09-04 11:40:00,160.39,160.6,159.56,159.56,5649.0,160.39,160.6,159.56,159.56,5649.0
2020-09-04 11:45:00,159.9,160.53,159.87,160.53,5771.0,159.9,160.53,159.87,160.53,5771.0
2020-09-04 11:50:00,160.63,161.09,160.31,160.9,9676.0,160.63,161.09,160.31,160.9,9676.0
2020-09-04 11:55:00,161.12,161.35,160.42,161.28,18989.0,161.12,161.35,160.42,161.28,18989.0
2020-09-04 12:00:00,161.2,161.49,161.01,161.16,13546.0,161.2,161.49,161.01,161.16,13546.0
2020-09-04 12:05:00,161.23,161.23,160.28,160.29,6522.0,161.23,161.23,160.28,160.29,6522.0
2020-09-04 12:10:00,160.39,160.89,160.03,160.36,8154.0,160.39,160.89,160.03,160.36,8154.0
2020-09-04 12:15:00,160.4,160.4,159.3,159.63,3619.0,160.4,160.4,159.3,159.63,3619.0
2020-09-04 12:20:00,159.87,160.23,159.78,160.23,6931.0,159.87,160.23,159.78,160.23,6931.0
2020-09-04 12:25:00,160.19,160.89,160.19,160.89,8028.0,160.19,160.89,160.19,160.89,8028.0
2020-09-04 12:30:00,161.14,161.26,160.79,161.26,9260.0,161.14,161.26,160.79,161.26,9260.0
2020-09-04 12:35:00,161.25,161.62,161.16,161.24,6489.0,161.25,161.62,161.16,161.24,6489.0
2020-09-04 12:40:00,161.31,161.53,160.92,160.98,6187.0,161.31,161.53,160.92,160.98,6187.0
2020-09-04 12:45:00,160.96,161.15,160.73,160.73,4146.0,160.96,161.15,160.73,160.73,4146.0
2020-09-04 12:50:00,160.66,161.01,160.51,160.86,7508.0,160.66,161.01,160.51,160.86,7508.0
2020-09-04 12:55:00,160.76,160.94,160.64,160.81,3433.0,160.76,160.94,160.64,160.81,3433.0
2020-09-04 13:00:00,160.79,160.79,160.12,160.17,6382.0,160.79,160.79,160.12,160.17,6382.0
2020-09-04 13:05:00,160.19,160.43,160.11,160.41,4096.0,160.19,160.43,160.11,160.41,4096.0
2020-09-04 13:10:00,160.41,160.48,159.64,159.89,7333.0,160.41,160.48,159.64,159.89,7333.0
2020-09-04 13:15:00,159.89,159.93,159.21,159.41,4440.0,159.89,159.93,159.21,159.41,4440.0
2020-09-04 13:20:00,159.43,160.14,159.43,159.58,5537.0,159.43,160.14,159.43,159.58,5537.0
2020-09-04 13:25:00,159.64,160.09,159.58,159.71,4077.0,159.64,160.09,159.58,159.71,4077.0
2020-09-04 13:30:00,159.59,159.62,159.44,159.49,4200.0,159.59,159.62,159.44,159.49,4200.0
2020-09-04 13:35:00,159.5,160.38,159.47,160.31,3725.0,159.5,160.38,159.47,160.31,3725.0
2020-09-04 13:40:00,160.35,160.35,160.02,160.1,2353.0,160.35,160.35,160.02,160.1,2353.0
2020-09-04 13:45:00,160.15,160.56,160.15,160.43,2615.0,160.15,160.56,160.15,160.43,2615.0
2020-09-04 13:50:00,160.29,160.29,159.9,160.24,2617.0,160.29,160.29,159.9,160.24,2617.0
2020-09-04 13:55:00,160.21,160.44,160.21,160.4,1750.0,160.21,160.44,160.21,160.4,1750.0
2020-09-04 14:00:00,160.31,160.62,160.14,160.15,3891.0,160.31,160.62,160.14,160.15,3891.0
2020-09-04 14:05:00,160.2,160.4,159.99,160.29,3357.0,160.2,160.4,159.99,160.29,3357.0
2020-09-04 14:10:00,160.22,160.29,159.7,159.71,2345.0,160.22,160.29,159.7,159.71,2345.0
2020-09-04 14:15:00,159.77,160.5,159.75,160.47,5771.0,159.77,160.5,159.75,160.47,5771.0
2020-09-04 14:20:00,160.32,160.6,160.21,160.59,2655.0,160.32,160.6,160.21,160.59,2655.0
2020-09-04 14:25:00,160.58,160.94,160.56,160.82,5350.0,160.58,160.94,160.56,160.82,5350.0
2020-09-04 14:30:00,160.9,161.15,160.64,161.08,4500.0,160.9,161.15,160.64,161.08,4500.0
2020-09-04 14:35:00,161.11,161.65,161.11,161.51,4090.0,161.11,161.65,161.11,161.51,4090.0
2020-09-04 14:40:00,161.62,161.92,161.57,161.68,4113.0,161.62,161.92,161.57,161.68,4113.0
2020-09-04 14:45:00,161.79,162.45,161.79,162.08,6989.0,161.79,162.45,161.79,162.08,6989.0
2020-09-04 14:50:00,162.12,162.13,161.9,161.98,4035.0,162.12,162.13,161.9,161.98,4035.0
2020-09-04 14:55:00,162.07,162.53,161.96,162.49,5078.0,162.07,162.53,161.96,162.49,5078.0
2020-09-04 15:00:00,162.46,162.75,162.2,162.68,5992.0,162.46,162.75,162.2,162.68,5992.0
2020-09-04 15:05:00,162.61,162.82,162.46,162.62,4517.0,162.61,162.82,162.46,162.62,4517.0
2020-09-04 15:10:00,162.7,162.84,162.4,162.6,13972.0,162.7,162.84,162.4,162.6,13972.0
2020-09-04 15:15:00,162.71,163.13,162.49,162.92,8486.0,162.71,163.13,162.49,162.92,8486.0
2020-09-04 15:20:00,162.89,163.29,162.88,163.07,8045.0,162.89,163.29,162.88,163.07,8045.0
2020-09-04 15:25:00,163.01,163.37,162.73,163.2,11428.0,163.01,163.37,162.73,163.2,11428.0
2020-09-04 15:30:00,163.08,163.31,162.95,163.14,14943.0,163.08,163.31,162.95,163.14,14943.0
2020-09-04 15:35:00,163.16,163.29,162.49,162.96,22719.0,163.16,163.29,162.49,162.96,22719.0
2020-09-04 15:40:00,162.99,163.03,162.42,162.49,14668.0,162.99,163.03,162.42,162.49,14668.0
2020-09-04 15:45:00,162.45,162.88,162.22,162.22,15791.0,162.45,162.88,162.22,162.22,15791.0
2020-09-04 15:50:00,162.08,162.2,161.7,161.96,37219.0,162.08,162.2,161.7,161.96,37219.0
2020-09-04 15:55:00,161.93,161.98,161.67,161.71,43180.0,161.93,161.98,161.67,161.71,43180.0
2020-09-08 09:30:00,157.15,157.49,155.24,156.81,50451.0,157.15,157.49,155.24,156.81,50451.0
2020-09-08 09:35:00,156.71,158.0,156.26,157.76,18013.0,156.71,158.0,156.26,157.76,18013.0
2020-09-08 09:40:00,157.88,157.88,155.55,156.2,12762.0,157.88,157.88,155.55,156.2,12762.0
2020-09-08 09:45:00,156.08,157.22,155.88,156.29,18390.0,156.08,157.22,155.88,156.29,18390.0
2020-09-08 09:50:00,156.14,156.59,155.87,156.42,20554.0,156.14,156.59,155.87,156.42,20554.0
2020-09-08 09:55:00,156.55,157.33,156.39,156.99,24965.0,156.55,157.33,156.39,156.99,24965.0
2020-09-08 10:00:00,157.07,157.24,156.79,157.15,34060.0,157.07,157.24,156.79,157.15,34060.0
2020-09-08 10:05:00,157.18,158.06,157.02,158.05,22863.0,157.18,158.06,157.02,158.05,22863.0
2020-09-08 10:10:00,158.07,158.12,157.35,157.61,10563.0,158.07,158.12,157.35,157.61,10563.0
2020-09-08 10:15:00,157.6,157.64,157.03,157.3,53281.0,157.6,157.64,157.03,157.3,53281.0
2020-09-08 10:20:00,157.36,157.49,156.75,157.49,16915.0,157.36,157.49,156.75,157.49,16915.0
2020-09-08 10:25:00,157.56,157.86,156.71,156.76,18490.0,157.56,157.86,156.71,156.76,18490.0
2020-09-08 10:30:00,156.89,157.18,155.62,155.81,15145.0,156.89,157.18,155.62,155.81,15145.0
2020-09-08 10:35:00,155.86,156.15,155.33,156.09,19315.0,155.86,156.15,155.33,156.09,19315.0
2020-09-08 10:40:00,156.14,156.27,155.39,155.96,10711.0,156.14,156.27,155.39,155.96,10711.0
2020-09-08 10:45:00,155.89,155.95,155.16,155.17,15409.0,155.89,155.95,155.16,155.17,15409.0
2020-09-08 10:50:00,155.2,155.99,155.2,155.93,14444.0,155.2,155.99,155.2,155.93,14444.0
2020-09-08 10:55:00,155.88,156.41,155.7,156.07,6066.0,155.88,156.41,155.7,156.07,6066.0
2020-09-08 11:00:00,155.89,156.34,155.37,155.52,7371.0,155.89,156.34,155.37,155.52,7371.0
2020-09-08 11:05:00,155.5,155.72,155.33,155.47,8774.0,155.5,155.72,155.33,155.47,8774.0
2020-09-08 11:10:00,155.54,156.28,155.54,155.65,25679.0,155.54,156.28,155.54,155.65,25679.0
2020-09-08 11:15:00,155.67,155.78,155.35,155.37,4710.0,155.67,155.78,155.35,155.37,4710.0
2020-09-08 11:20:00,155.43,155.43,154.71,154.77,12632.0,155.43,155.43,154.71,154.77,12632.0
2020-09-08 11:25:00,154.82,154.85,154.39,154.64,7561.0,154.82,154.85,154.39,154.64,7561.0
2020-09-08 11:30:00,154.72,154.99,153.59,153.6,25391.0,154.72,154.99,153.59,153.6,25391.0
2020-09-08 11:35:00,153.55,154.02,153.46,153.74,9118.0,153.55,154.02,153.46,153.74,9118.0
2020-09-08 11:40:00,153.67,153.67,153.36,153.59,7279.0,153.67,153.67,153.36,153.59,7279.0
2020-09-08 11:45:00,153.72,153.99,153.5,153.9,5756.0,153.72,153.99,153.5,153.9,5756.0
2020-09-08 11:50:00,153.9,154.03,153.3,153.61,5617.0,153.9,154.03,153.3,153.61,5617.0
2020-09-08 11:55:00,153.47,154.4,153.47,154.18,8051.0,153.47,154.4,153.47,154.18,8051.0
2020-09-08 12:00:00,154.16,154.64,154.09,154.46,11309.0,154.16,154.64,154.09,154.46,11309.0
2020-09-08 12:05:00,154.5,154.81,154.39,154.56,7328.0,154.5,154.81,154.39,154.56,7328.0
2020-09-08 12:10:00,154.52,154.86,154.18,154.19,8461.0,154.52,154.86,154.18,154.19,8461.0
2020-09-08 12:15:00,154.22,154.38,153.69,153.86,9643.0,154.22,154.38,153.69,153.86,9643.0
2020-09-08 12:20:00,153.79,154.3,153.69,154.21,10605.0,153.79,154.3,153.69,154.21,10605.0
2020-09-08 12:25:00,154.16,154.28,153.81,153.93,14580.0,154.16,154.28,153.81,153.93,14580.0
2020-09-08 12:30:00,153.89,154.28,153.82,154.0,5914.0,153.89,154.28,153.82,154.0,5914.0
2020-09-08 12:35:00,153.93,154.53,153.93,154.49,8732.0,153.93,154.53,153.93,154.49,8732.0
2020-09-08 12:40:00,154.53,155.27,154.24,155.16,53457.0,154.53,155.27,154.24,155.16,53457.0
2020-09-08 12:45:00,155.21,156.26,155.17,156.26,61576.0,155.21,156.26,155.17,156.26,61576.0
2020-09-08 12:50:00,156.13,157.07,156.12,156.67,41860.0,156.13,157.07,156.12,156.67,41860.0
2020-09-08 12:55:00,156.68,157.81,156.58,157.81,23935.0,156.68,157.81,156.58,157.81,23935.0
2020-09-08 13:00:00,157.7,157.97,157.3,157.91,25660.0,157.7,157.97,157.3,157.91,25660.0
2020-09-08 13:05:00,157.81,158.24,157.52,157.54,23704.0,157.81,158.24,157.52,157.54,23704.0
2020-09-08 13:10:00,157.6,158.68,157.54,158.45,15408.0,157.6,158.68,157.54,158.45,15408.0
2020-09-08 13:15:00,158.45,158.68,158.25,158.42,16338.0,158.45,158.68,158.25,158.42,16338.0
2020-09-08 13:20:00,158.37,159.32,158.22,159.02,24019.0,158.37,159.32,158.22,159.02,24019.0
2020-09-08 13:25:00,159.14,159.14,158.4,158.78,16912.0,159.14,159.14,158.4,158.78,16912.0
2020-09-08 13:30:00,158.64,158.85,158.37,158.59,14319.0,158.64,158.85,158.37,158.59,14319.0
2020-09-08 13:35:00,158.53,159.15,158.53,158.95,15901.0,158.53,159.15,158.53,158.95,15901.0
2020-09-08 13:40:00,158.87,159.39,158.83,159.17,9253.0,158.87,159.39,158.83,159.17,9253.0
2020-09-08 13:45:00,159.17,159.23,158.68,159.12,14298.0,159.17,159.23,158.68,159.12,14298.0
2020-09-08 13:50:00,159.15,159.28,158.7,159.28,10084.0,159.15,159.28,158.7,159.28,10084.0
2020-09-08 13:55:00,159.28,159.33,159.06,159.29,7700.0,159.28,159.33,159.06,159.29,7700.0
2020-09-08 14:00:00,159.35,159.63,158.66,158.67,17406.0,159.35,159.63,158.66,158.67,17406.0
2020-09-08 14:05:00,158.73,158.73,158.11,158.27,9346.0,158.73,158.73,158.11,158.27,9346.0
2020-09-08 14:10:00,158.26,158.29,157.92,158.08,7853.0,158.26,158.29,157.92,158.08,7853.0
2020-09-08 14:15:00,158.19,158.19,157.62,157.63,5170.0,158.19,158.19,157.62,157.63,5170.0
2020-09-08 14:20:00,157.65,157.83,157.45,157.55,8168.0,157.65,157.83,157.45,157.55,8168.0
2020-09-08 14:25:00,157.4,157.49,157.22,157.4,8200.0,157.4,157.49,157.22,157.4,8200.0
2020-09-08 14:30:00,157.28,157.48,157.2,157.4,11213.0,157.28,157.48,157.2,157.4,11213.0
2020-09-08 14:35:00,157.4,157.51,157.06,157.08,9609.0,157.4,157.51,157.06,157.08,9609.0
2020-09-08 14:40:00,157.13,157.15,156.52,156.56,6405.0,157.13,157.15,156.52,156.56,6405.0
2020-09-08 14:45:00,156.59,156.82,156.46,156.64,9419.0,156.59,156.82,156.46,156.64,9419.0
2020-09-08 14:50:00,156.67,156.71,156.1,156.28,8251.0,156.67,156.71,156.1,156.28,8251.0
2020-09-08 14:55:00,156.38,157.27,156.29,157.21,13663.0,156.38,157.27,156.29,157.21,13663.0
2020-09-08 15:00:00,156.87,157.09,156.47,156.5,6092.0,156.87,157.09,156.47,156.5,6092.0
2020-09-08 15:05:00,156.43,156.62,156.32,156.41,7709.0,156.43,156.62,156.32,156.41,7709.0
2020-09-08 15:10:00,156.88,157.1,156.85,157.1,4258.0,156.88,157.1,156.85,157.1,4258.0
2020-09-08 15:15:00,156.98,157.32,156.7,156.92,10284.0,156.98,157.32,156.7,156.92,10284.0
2020-09-08 15:20:00,156.88,157.17,156.56,156.72,7666.0,156.88,157.17,156.56,156.72,7666.0
2020-09-08 15:25:00,156.78,157.01,156.56,157.01,11490.0,156.78,157.01,156.56,157.01,11490.0
2020-09-08 15:30:00,156.93,157.24,156.82,156.83,10765.0,156.93,157.24,156.82,156.83,10765.0
2020-09-08 15:35:00,156.9,157.32,156.87,156.87,12395.0,156.9,157.32,156.87,156.87,12395.0
2020-09-08 15:40:00,156.99,157.0,156.54,156.54,13972.0,156.99,157.0,156.54,156.54,13972.0
2020-09-08 15:45:00,156.53,156.59,156.15,156.56,20042.0,156.53,156.59,156.15,156.56,20042.0
2020-09-08 15:50:00,156.58,156.68,156.02,156.23,36257.0,156.58,156.68,156.02,156.23,36257.0
2020-09-08 15:55:00,156.2,156.3,156.0,156.21,62767.0,156.2,156.3,156.0,156.21,62767.0
2020-09-09 09:30:00,159.66,160.18,159.33,160.1,37442.0,159.66,160.18,159.33,160.1,37442.0
2020-09-09 09:35:00,160.19,160.36,157.78,157.8,14155.0,160.19,160.36,157.78,157.8,14155.0
2020-09-09 09:40:00,157.93,158.13,157.02,157.77,16524.0,157.93,158.13,157.02,157.77,16524.0
2020-09-09 09:45:00,157.84,157.89,156.23,156.5,12370.0,157.84,157.89,156.23,156.5,12370.0
2020-09-09 09:50:00,156.5,156.9,156.12,156.62,11518.0,156.5,156.9,156.12,156.62,11518.0
2020-09-09 09:55:00,156.48,156.98,156.19,156.64,19546.0,156.48,156.98,156.19,156.64,19546.0
2020-09-09 10:00:00,156.72,157.39,156.62,156.84,24286.0,156.72,157.39,156.62,156.84,24286.0
2020-09-09 10:05:00,157.02,157.22,156.72,157.0,9575.0,157.02,157.22,156.72,157.0,9575.0
2020-09-09 10:10:00,156.93,157.26,156.65,157.16,18955.0,156.93,157.26,156.65,157.16,18955.0
2020-09-09 10:15:00,157.15,157.45,156.91,157.0,15644.0,157.15,157.45,156.91,157.0,15644.0
2020-09-09 10:20:00,156.95,157.51,156.95,157.24,30757.0,156.95,157.51,156.95,157.24,30757.0
2020-09-09 10:25:00,157.29,157.92,157.29,157.76,54926.0,157.29,157.92,157.29,157.76,54926.0
2020-09-09 10:30:00,157.76,158.85,157.57,158.42,55185.0,157.76,158.85,157.57,158.42,55185.0
2020-09-09 10:35:00,158.4,158.59,158.05,158.56,7814.0,158.4,158.59,158.05,158.56,7814.0
2020-09-09 10:40:00,158.55,158.89,158.32,158.36,8714.0,158.55,158.89,158.32,158.36,8714.0
2020-09-09 10:45:00,158.34,158.61,158.0,158.45,10307.0,158.34,158.61,158.0,158.45,10307.0
2020-09-09 10:50:00,158.47,158.58,158.24,158.34,6891.0,158.47,158.58,158.24,158.34,6891.0
2020-09-09 10:55:00,158.4,158.54,158.18,158.35,12570.0,158.4,158.54,158.18,158.35,12570.0
2020-09-09 11:00:00,158.43,158.95,158.36,158.91,7613.0,158.43,158.95,158.36,158.91,7613.0
2020-09-09 11:05:00,158.76,158.76,158.17,158.17,2257.0,158.76,158.76,158.17,158.17,2257.0
2020-09-09 11:10:00,158.12,158.13,157.79,158.02,16888.0,158.12,158.13,157.79,158.02,16888.0
2020-09-09 11:15:00,158.07,158.21,157.85,157.87,8445.0,158.07,158.21,157.85,157.87,8445.0
2020-09-09 11:20:00,157.92,158.46,157.91,158.35,4236.0,157.92,158.46,157.91,158.35,4236.0
2020-09-09 11:25:00,158.32,158.36,158.02,158.13,10200.0,158.32,158.36,158.02,158.13,10200.0
2020-09-09 11:30:00,158.17,158.2,157.8,158.07,7818.0,158.17,158.2,157.8,158.07,7818.0
2020-09-09 11:35:00,158.0,158.53,157.86,158.53,15802.0,158.0,158.53,157.86,158.53,15802.0
2020-09-09 11:40:00,158.53,158.92,158.46,158.52,7601.0,158.53,158.92,158.46,158.52,7601.0
2020-09-09 11:45:00,158.71,158.91,158.6,158.86,7310.0,158.71,158.91,158.6,158.86,7310.0
2020-09-09 11:50:00,158.92,159.14,158.72,158.72,6014.0,158.92,159.14,158.72,158.72,6014.0
2020-09-09 11:55:00,158.75,158.8,158.48,158.78,5725.0,158.75,158.8,158.48,158.78,5725.0
2020-09-09 12:00:00,158.81,159.09,158.79,159.0,3580.0,158.81,159.09,158.79,159.0,3580.0
2020-09-09 12:05:00,158.97,159.23,158.82,159.22,4190.0,158.97,159.23,158.82,159.22,4190.0
2020-09-09 12:10:00,159.21,159.35,159.07,159.07,4018.0,159.21,159.35,159.07,159.07,4018.0
2020-09-09 12:15:00,159.05,159.4,159.04,159.38,4743.0,159.05,159.4,159.04,159.38,4743.0
2020-09-09 12:20:00,159.36,159.44,159.17,159.23,6657.0,159.36,159.44,159.17,159.23,6657.0
2020-09-09 12:25:00,159.15,159.24,159.11,159.19,3108.0,159.15,159.24,159.11,159.19,3108.0
2020-09-09 12:30:00,159.15,159.3,159.1,159.16,6219.0,159.15,159.3,159.1,159.16,6219.0
2020-09-09 12:35:00,159.18,159.4,159.16,159.4,3000.0,159.18,159.4,159.16,159.4,3000.0
2020-09-09 12:40:00,159.42,159.7,159.37,159.65,3216.0,159.42,159.7,159.37,159.65,3216.0
2020-09-09 12:45:00,159.7,159.71,159.35,159.41,6347.0,159.7,159.71,159.35,159.41,6347.0
2020-09-09 12:50:00,159.43,159.43,159.0,159.15,6955.0,159.43,159.43,159.0,159.15,6955.0
2020-09-09 12:55:00,159.13,159.3,159.03,159.16,5384.0,159.13,159.3,159.03,159.16,5384.0
2020-09-09 13:00:00,159.16,159.58,159.16,159.48,6140.0,159.16,159.58,159.16,159.48,6140.0
2020-09-09 13:05:00,159.49,159.53,159.34,159.5,12196.0,159.49,159.53,159.34,159.5,12196.0
2020-09-09 13:10:00,159.47,159.53,159.25,159.25,4200.0,159.47,159.53,159.25,159.25,4200.0
2020-09-09 13:15:00,159.21,159.21,158.55,158.55,5014.0,159.21,159.21,158.55,158.55,5014.0
2020-09-09 13:20:00,158.61,158.75,158.47,158.71,6699.0,158.61,158.75,158.47,158.71,6699.0
2020-09-09 13:25:00,158.71,159.06,158.71,158.77,2800.0,158.71,159.06,158.71,158.77,2800.0
2020-09-09 13:30:00,158.81,158.83,158.46,158.58,7596.0,158.81,158.83,158.46,158.58,7596.0
2020-09-09 13:35:00,158.59,158.78,158.54,158.69,2405.0,158.59,158.78,158.54,158.69,2405.0
2020-09-09 13:40:00,158.64,158.67,158.35,158.36,2234.0,158.64,158.67,158.35,158.36,2234.0
2020-09-09 13:45:00,158.33,158.77,158.29,158.77,5622.0,158.33,158.77,158.29,158.77,5622.0
2020-09-09 13:50:00,158.71,158.89,158.64,158.88,3747.0,158.71,158.89,158.64,158.88,3747.0
2020-09-09 13:55:00,158.87,158.87,158.69,158.76,4283.0,158.87,158.87,158.69,158.76,4283.0
2020-09-09 14:00:00,158.85,158.88,158.35,158.35,3432.0,158.85,158.88,158.35,158.35,3432.0
2020-09-09 14:05:00,158.39,158.62,158.26,158.38,4136.0,158.39,158.62,158.26,158.38,4136.0
2020-09-09 14:10:00,158.43,158.79,158.39,158.77,2823.0,158.43,158.79,158.39,158.77,2823.0
2020-09-09 14:15:00,158.66,158.98,158.65,158.9,3459.0,158.66,158.98,158.65,158.9,3459.0
2020-09-09 14:20:00,158.86,159.17,158.83,158.95,3207.0,158.86,159.17,158.83,158.95,3207.0
2020-09-09 14:25:00,159.02,159.1,158.71,158.9,5173.0,159.02,159.1,158.71,158.9,5173.0
2020-09-09 14:30:00,159.0,159.22,158.97,159.22,2850.0,159.0,159.22,158.97,159.22,2850.0
2020-09-09 14:35:00,159.26,159.35,159.14,159.27,4564.0,159.26,159.35,159.14,159.27,4564.0
2020-09-09 14:40:00,159.24,159.36,159.24,159.3,2235.0,159.24,159.36,159.24,159.3,2235.0
2020-09-09 14:45:00,159.33,159.37,158.99,159.01,2777.0,159.33,159.37,158.99,159.01,2777.0
2020-09-09 14:50:00,159.05,159.2,158.92,159.15,3377.0,159.05,159.2,158.92,159.15,3377.0
2020-09-09 14:55:00,159.18,159.21,158.98,159.06,3639.0,159.18,159.21,158.98,159.06,3639.0
2020-09-09 15:00:00,158.95,159.26,158.95,159.25,6456.0,158.95,159.26,158.95,159.25,6456.0
2020-09-09 15:05:00,159.18,159.2,159.0,159.19,4487.0,159.18,159.2,159.0,159.19,4487.0
2020-09-09 15:10:00,159.2,159.23,159.06,159.17,3063.0,159.2,159.23,159.06,159.17,3063.0
2020-09-09 15:15:00,159.22,159.41,159.16,159.36,6442.0,159.22,159.41,159.16,159.36,6442.0
2020-09-09 15:20:00,159.4,159.44,159.29,159.42,3620.0,159.4,159.44,159.29,159.42,3620.0
2020-09-09 15:25:00,159.41,159.58,159.31,159.51,5501.0,159.41,159.58,159.31,159.51,5501.0
2020-09-09 15:30:00,159.52,159.82,159.47,159.68,6246.0,159.52,159.82,159.47,159.68,6246.0
2020-09-09 15:35:00,159.69,159.69,159.28,159.29,11724.0,159.69,159.69,159.28,159.29,11724.0
2020-09-09 15:40:00,159.29,159.34,158.96,159.25,13670.0,159.29,159.34,158.96,159.25,13670.0
2020-09-09 15:45:00,159.25,159.32,159.03,159.21,13747.0,159.25,159.32,159.03,159.21,13747.0
2020-09-09 15:50:00,159.2,159.87,159.07,159.48,34397.0,159.2,159.87,159.07,159.48,34397.0
2020-09-09 15:55:00,159.38,159.44,158.55,158.59,67272.0,159.38,159.44,158.55,158.59,67272.0
2020-09-10 09:30:00,158.5,160.39,158.5,160.28,52243.0,158.5,160.39,158.5,160.28,52243.0
2020-09-10 09:35:00,160.4,161.36,160.0,161.11,12466.0,160.4,161.36,160.0,161.11,12466.0
2020-09-10 09:40:00,160.99,161.12,160.18,160.59,10582.0,160.99,161.12,160.18,160.59,10582.0
2020-09-10 09:45:00,160.72,160.84,160.04,160.04,8759.0,160.72,160.84,160.04,160.04,8759.0
2020-09-10 09:50:00,160.07,160.21,159.45,159.76,6357.0,160.07,160.21,159.45,159.76,6357.0
2020-09-10 09:55:00,159.82,160.27,159.66,159.67,4726.0,159.82,160.27,159.66,159.67,4726.0
2020-09-10 10:00:00,159.76,160.75,159.76,160.74,5891.0,159.76,160.75,159.76,160.74,5891.0
2020-09-10 10:05:00,160.71,161.0,160.52,160.91,8240.0,160.71,161.0,160.52,160.91,8240.0
2020-09-10 10:10:00,160.9,160.9,160.26,160.38,3292.0,160.9,160.9,160.26,160.38,3292.0
2020-09-10 10:15:00,160.29,160.4,159.84,159.85,5175.0,160.29,160.4,159.84,159.85,5175.0
2020-09-10 10:20:00,159.98,160.13,159.74,159.74,2595.0,159.98,160.13,159.74,159.74,2595.0
2020-09-10 10:25:00,159.8,159.82,159.41,159.55,9557.0,159.8,159.82,159.41,159.55,9557.0
2020-09-10 10:30:00,159.51,160.38,159.51,160.24,4221.0,159.51,160.38,159.51,160.24,4221.0
2020-09-10 10:35:00,160.29,160.49,160.17,160.17,3517.0,160.29,160.49,160.17,160.17,3517.0
2020-09-10 10:40:00,160.28,160.29,159.98,159.98,4479.0,160.28,160.29,159.98,159.98,4479.0
2020-09-10 10:45:00,160.06,160.06,158.94,158.95,4499.0,160.06,160.06,158.94,158.95,4499.0
2020-09-10 10:50:00,159.07,159.26,158.97,159.05,4583.0,159.07,159.26,158.97,159.05,4583.0
2020-09-10 10:55:00,159.17,159.2,158.26,158.4,7005.0,159.17,159.2,158.26,158.4,7005.0
2020-09-10 11:00:00,158.19,158.59,157.37,158.36,9616.0,158.19,158.59,157.37,158.36,9616.0
2020-09-10 11:05:00,158.57,159.01,158.57,159.01,4175.0,158.57,159.01,158.57,159.01,4175.0
2020-09-10 11:10:00,158.89,159.32,158.75,159.31,3840.0,158.89,159.32,158.75,159.31,3840.0
2020-09-10 11:15:00,159.2,159.2,158.88,159.14,3611.0,159.2,159.2,158.88,159.14,3611.0
2020-09-10 11:20:00,159.11,159.41,159.05,159.39,3135.0,159.11,159.41,159.05,159.39,3135.0
2020-09-10 11:25:00,159.39,159.69,159.38,159.69,4019.0,159.39,159.69,159.38,159.69,4019.0
2020-09-10 11:30:00,159.63,159.64,159.09,159.09,3575.0,159.63,159.64,159.09,159.09,3575.0
2020-09-10 11:35:00,159.02,159.14,158.91,159.1,4656.0,159.02,159.14,158.91,159.1,4656.0
2020-09-10 11:40:00,159.05,159.16,158.96,159.05,4150.0,159.05,159.16,158.96,159.05,4150.0
2020-09-10 11:45:00,159.09,159.2,158.83,159.2,4146.0,159.09,159.2,158.83,159.2,4146.0
2020-09-10 11:50:00,159.2,159.2,158.73,158.73,3132.0,159.2,159.2,158.73,158.73,3132.0
2020-09-10 11:55:00,158.37,158.48,158.23,158.32,4942.0,158.37,158.48,158.23,158.32,4942.0
2020-09-10 12:00:00,158.33,158.41,157.81,158.03,8027.0,158.33,158.41,157.81,158.03,8027.0
2020-09-10 12:05:00,158.07,158.29,157.99,158.09,3915.0,158.07,158.29,157.99,158.09,3915.0
2020-09-10 12:10:00,158.2,158.46,158.13,158.23,4747.0,158.2,158.46,158.13,158.23,4747.0
2020-09-10 12:15:00,158.28,158.28,157.84,158.12,1771.0,158.28,158.28,157.84,158.12,1771.0
2020-09-10 12:20:00,158.2,158.21,157.59,157.84,4940.0,158.2,158.21,157.59,157.84,4940.0
2020-09-10 12:25:00,157.72,158.07,157.72,158.05,2650.0,157.72,158.07,157.72,158.05,2650.0
2020-09-10 12:30:00,158.02,158.24,157.95,158.16,3855.0,158.02,158.24,157.95,158.16,3855.0
2020-09-10 12:35:00,158.07,158.08,157.37,157.41,9045.0,158.07,158.08,157.37,157.41,9045.0
2020-09-10 12:40:00,157.46,157.65,157.19,157.3,5600.0,157.46,157.65,157.19,157.3,5600.0
2020-09-10 12:45:00,157.32,157.55,157.26,157.38,5928.0,157.32,157.55,157.26,157.38,5928.0
2020-09-10 12:50:00,157.49,157.83,157.49,157.81,2860.0,157.49,157.83,157.49,157.81,2860.0
2020-09-10 12:55:00,157.93,158.06,157.87,157.91,4150.0,157.93,158.06,157.87,157.91,4150.0
2020-09-10 13:00:00,157.89,158.04,157.76,158.0,3000.0,157.89,158.04,157.76,158.0,3000.0
2020-09-10 13:05:00,157.91,158.01,157.74,157.98,2445.0,157.91,158.01,157.74,157.98,2445.0
2020-09-10 13:10:00,158.01,158.01,157.72,157.72,2264.0,158.01,158.01,157.72,157.72,2264.0
2020-09-10 13:15:00,157.78,157.93,157.68,157.92,3947.0,157.78,157.93,157.68,157.92,3947.0
2020-09-10 13:20:00,158.01,158.01,157.66,157.67,5469.0,158.01,158.01,157.66,157.67,5469.0
2020-09-10 13:25:00,157.63,157.7,157.37,157.4,3734.0,157.63,157.7,157.37,157.4,3734.0
2020-09-10 13:30:00,157.4,157.71,157.39,157.59,7115.0,157.4,157.71,157.39,157.59,7115.0
2020-09-10 13:35:00,157.53,157.56,157.24,157.24,4136.0,157.53,157.56,157.24,157.24,4136.0
2020-09-10 13:40:00,157.2,157.28,157.13,157.13,4725.0,157.2,157.28,157.13,157.13,4725.0
2020-09-10 13:45:00,157.23,157.25,157.01,157.05,3655.0,157.23,157.25,157.01,157.05,3655.0
2020-09-10 13:50:00,157.06,157.08,156.55,156.6,5636.0,157.06,157.08,156.55,156.6,5636.0
2020-09-10 13:55:00,156.65,156.83,156.32,156.5,2730.0,156.65,156.83,156.32,156.5,2730.0
2020-09-10 14:00:00,156.53,156.55,156.3,156.4,4410.0,156.53,156.55,156.3,156.4,4410.0
2020-09-10 14:05:00,156.38,156.4,156.0,156.12,5861.0,156.38,156.4,156.0,156.12,5861.0
2020-09-10 14:10:00,156.05,156.09,155.8,155.89,7039.0,156.05,156.09,155.8,155.89,7039.0
2020-09-10 14:15:00,155.8,155.81,155.25,155.36,11676.0,155.8,155.81,155.25,155.36,11676.0
2020-09-10 14:20:00,155.31,155.37,154.68,154.68,12891.0,155.31,155.37,154.68,154.68,12891.0
2020-09-10 14:25:00,154.7,154.98,153.94,153.98,15422.0,154.7,154.98,153.94,153.98,15422.0
2020-09-10 14:30:00,154.0,154.82,154.0,154.58,8117.0,154.0,154.82,154.0,154.58,8117.0
2020-09-10 14:35:00,154.5,155.09,154.46,154.98,6693.0,154.5,155.09,154.46,154.98,6693.0
2020-09-10 14:40:00,154.85,154.91,154.34,154.43,11015.0,154.85,154.91,154.34,154.43,11015.0
2020-09-10 14:45:00,154.44,154.94,154.44,154.86,5642.0,154.44,154.94,154.44,154.86,5642.0
2020-09-10 14:50:00,154.9,155.1,154.63,154.87,9450.0,154.9,155.1,154.63,154.87,9450.0
2020-09-10 14:55:00,154.88,155.25,154.78,155.13,14855.0,154.88,155.25,154.78,155.13,14855.0
2020-09-10 15:00:00,155.19,155.19,154.47,154.47,8911.0,155.19,155.19,154.47,154.47,8911.0
2020-09-10 15:05:00,154.49,154.56,154.0,154.18,12645.0,154.49,154.56,154.0,154.18,12645.0
2020-09-10 15:10:00,154.17,154.46,153.87,154.17,11124.0,154.17,154.46,153.87,154.17,11124.0
2020-09-10 15:15:00,154.12,154.37,153.87,153.88,7333.0,154.12,154.37,153.87,153.88,7333.0
2020-09-10 15:20:00,153.87,154.2,153.82,153.87,9295.0,153.87,154.2,153.82,153.87,9295.0
2020-09-10 15:25:00,153.9,154.09,153.64,153.81,17365.0,153.9,154.09,153.64,153.81,17365.0
2020-09-10 15:30:00,153.82,154.86,153.61,154.84,23035.0,153.82,154.86,153.61,154.84,23035.0
2020-09-10 15:35:00,154.78,154.9,154.07,154.31,23049.0,154.78,154.9,154.07,154.31,23049.0
2020-09-10 15:40:00,154.25,154.96,154.25,154.84,8915.0,154.25,154.96,154.25,154.84,8915.0
2020-09-10 15:45:00,154.82,154.84,154.09,154.31,18251.0,154.82,154.84,154.09,154.31,18251.0
2020-09-10 15:50:00,154.43,154.83,154.0,154.68,18183.0,154.43,154.83,154.0,154.68,18183.0
2020-09-10 15:55:00,154.73,154.97,154.22,154.33,35038.0,154.73,154.97,154.22,154.33,35038.0
2020-09-11 09:30:00,156.81,156.81,155.12,155.45,48347.0,156.81,156.81,155.12,155.45,48347.0
2020-09-11 09:35:00,155.46,155.86,154.95,155.1,13927.0,155.46,155.86,154.95,155.1,13927.0
2020-09-11 09:40:00,155.24,155.73,154.93,155.55,10004.0,155.24,155.73,154.93,155.55,10004.0
2020-09-11 09:45:00,155.51,156.25,155.51,155.98,6190.0,155.51,156.25,155.51,155.98,6190.0
2020-09-11 09:50:00,156.01,156.01,155.15,155.15,9337.0,156.01,156.01,155.15,155.15,9337.0
2020-09-11 09:55:00,155.08,155.08,153.68,153.81,18547.0,155.08,155.08,153.68,153.81,18547.0
2020-09-11 10:00:00,153.75,153.95,153.5,153.89,18274.0,153.75,153.95,153.5,153.89,18274.0
2020-09-11 10:05:00,153.67,154.1,153.62,153.65,8333.0,153.67,154.1,153.62,153.65,8333.0
2020-09-11 10:10:00,153.65,153.87,153.46,153.8,10089.0,153.65,153.87,153.46,153.8,10089.0
2020-09-11 10:15:00,153.68,154.39,153.58,154.29,8100.0,153.68,154.39,153.58,154.29,8100.0
2020-09-11 10:20:00,154.38,154.39,154.02,154.36,6400.0,154.38,154.39,154.02,154.36,6400.0
2020-09-11 10:25:00,154.36,154.36,153.87,154.02,7733.0,154.36,154.36,153.87,154.02,7733.0
2020-09-11 10:30:00,154.0,154.17,153.6,153.97,10436.0,154.0,154.17,153.6,153.97,10436.0
2020-09-11 10:35:00,153.94,154.35,153.94,153.98,11385.0,153.94,154.35,153.94,153.98,11385.0
2020-09-11 10:40:00,153.82,154.58,153.82,154.44,10902.0,153.82,154.58,153.82,154.44,10902.0
2020-09-11 10:45:00,154.6,154.99,154.5,154.99,9598.0,154.6,154.99,154.5,154.99,9598.0
2020-09-11 10:50:00,154.99,155.09,154.84,155.01,15048.0,154.99,155.09,154.84,155.01,15048.0
2020-09-11 10:55:00,154.99,155.27,154.63,154.63,15718.0,154.99,155.27,154.63,154.63,15718.0
2020-09-11 11:00:00,154.74,155.24,154.61,155.24,4799.0,154.74,155.24,154.61,155.24,4799.0
2020-09-11 11:05:00,155.27,155.28,154.95,155.21,5094.0,155.27,155.28,154.95,155.21,5094.0
2020-09-11 11:10:00,155.11,155.47,155.1,155.34,2628.0,155.11,155.47,155.1,155.34,2628.0
2020-09-11 11:15:00,155.3,155.89,155.22,155.8,7902.0,155.3,155.89,155.22,155.8,7902.0
2020-09-11 11:20:00,155.78,155.78,154.98,155.12,11983.0,155.78,155.78,154.98,155.12,11983.0
2020-09-11 11:25:00,155.12,155.12,154.74,154.95,6797.0,155.12,155.12,154.74,154.95,6797.0
2020-09-11 11:30:00,154.93,154.93,154.34,154.47,5256.0,154.93,154.93,154.34,154.47,5256.0
2020-09-11 11:35:00,154.5,154.7,154.25,154.7,3944.0,154.5,154.7,154.25,154.7,3944.0
2020-09-11 11:40:00,154.84,154.93,154.6,154.91,6820.0,154.84,154.93,154.6,154.91,6820.0
2020-09-11 11:45:00,154.86,155.09,154.8,154.92,5557.0,154.86,155.09,154.8,154.92,5557.0
2020-09-11 11:50:00,154.92,155.06,154.71,154.81,3700.0,154.92,155.06,154.71,154.81,3700.0
2020-09-11 11:55:00,154.81,154.81,154.59,154.59,2703.0,154.81,154.81,154.59,154.59,2703.0
2020-09-11 12:00:00,154.54,155.08,154.44,154.9,6119.0,154.54,155.08,154.44,154.9,6119.0
2020-09-11 12:05:00,154.92,154.92,154.52,154.53,4540.0,154.92,154.92,154.52,154.53,4540.0
2020-09-11 12:10:00,154.51,154.63,154.45,154.51,2500.0,154.51,154.63,154.45,154.51,2500.0
2020-09-11 12:15:00,154.53,154.81,154.4,154.69,6099.0,154.53,154.81,154.4,154.69,6099.0
2020-09-11 12:20:00,154.79,155.0,154.78,154.91,5800.0,154.79,155.0,154.78,154.91,5800.0
2020-09-11 12:25:00,154.89,154.91,154.6,154.6,3943.0,154.89,154.91,154.6,154.6,3943.0
2020-09-11 12:30:00,154.55,154.55,153.87,153.96,5299.0,154.55,154.55,153.87,153.96,5299.0
2020-09-11 12:35:00,153.95,154.06,153.84,153.91,5700.0,153.95,154.06,153.84,153.91,5700.0
2020-09-11 12:40:00,153.91,153.94,153.25,153.5,14893.0,153.91,153.94,153.25,153.5,14893.0
2020-09-11 12:45:00,153.47,153.8,153.4,153.45,7462.0,153.47,153.8,153.4,153.45,7462.0
2020-09-11 12:50:00,153.73,153.86,153.64,153.64,2903.0,153.73,153.86,153.64,153.64,2903.0
2020-09-11 12:55:00,153.59,153.59,153.12,153.3,4065.0,153.59,153.59,153.12,153.3,4065.0
2020-09-11 13:00:00,153.38,153.59,153.09,153.09,6362.0,153.38,153.59,153.09,153.09,6362.0
2020-09-11 13:05:00,153.1,153.14,152.82,152.88,9124.0,153.1,153.14,152.82,152.88,9124.0
2020-09-11 13:10:00,152.97,153.06,152.61,152.62,7055.0,152.97,153.06,152.61,152.62,7055.0
2020-09-11 13:15:00,152.74,152.88,152.41,152.71,9307.0,152.74,152.88,152.41,152.71,9307.0
2020-09-11 13:20:00,152.7,152.91,152.59,152.74,4069.0,152.7,152.91,152.59,152.74,4069.0
2020-09-11 13:25:00,152.75,152.81,152.26,152.31,6013.0,152.75,152.81,152.26,152.31,6013.0
2020-09-11 13:30:00,152.33,152.35,151.63,151.72,14263.0,152.33,152.35,151.63,151.72,14263.0
2020-09-11 13:35:00,151.73,152.19,151.73,152.07,6115.0,151.73,152.19,151.73,152.07,6115.0
2020-09-11 13:40:00,152.07,152.4,152.02,152.28,4988.0,152.07,152.4,152.02,152.28,4988.0
2020-09-11 13:45:00,152.35,152.45,152.27,152.36,7526.0,152.35,152.45,152.27,152.36,7526.0
2020-09-11 13:50:00,152.34,152.69,152.34,152.51,8000.0,152.34,152.69,152.34,152.51,8000.0
2020-09-11 13:55:00,152.54,152.55,151.77,151.84,8982.0,152.54,152.55,151.77,151.84,8982.0
2020-09-11 14:00:00,151.96,152.36,151.66,152.21,3900.0,151.96,152.36,151.66,152.21,3900.0
2020-09-11 14:05:00,152.25,152.9,152.24,152.84,6800.0,152.25,152.9,152.24,152.84,6800.0
2020-09-11 14:10:00,152.86,153.25,152.76,153.17,3936.0,152.86,153.25,152.76,153.17,3936.0
2020-09-11 14:15:00,153.27,153.27,152.82,152.97,3468.0,153.27,153.27,152.82,152.97,3468.0
2020-09-11 14:20:00,152.85,153.08,152.7,153.08,7223.0,152.85,153.08,152.7,153.08,7223.0
2020-09-11 14:25:00,152.99,153.17,152.89,152.92,6430.0,152.99,153.17,152.89,152.92,6430.0
2020-09-11 14:30:00,153.12,153.45,153.11,153.39,2109.0,153.12,153.45,153.11,153.39,2109.0
2020-09-11 14:35:00,153.52,153.79,153.36,153.75,3020.0,153.52,153.79,153.36,153.75,3020.0
2020-09-11 14:40:00,153.72,153.93,153.46,153.8,7018.0,153.72,153.93,153.46,153.8,7018.0
2020-09-11 14:45:00,153.72,153.75,153.49,153.49,3088.0,153.72,153.75,153.49,153.49,3088.0
2020-09-11 14:50:00,153.64,153.85,153.54,153.8,2377.0,153.64,153.85,153.54,153.8,2377.0
2020-09-11 14:55:00,153.75,153.8,153.3,153.4,6235.0,153.75,153.8,153.3,153.4,6235.0
2020-09-11 15:00:00,153.3,153.33,152.89,152.89,4737.0,153.3,153.33,152.89,152.89,4737.0
2020-09-11 15:05:00,152.91,153.07,152.75,152.89,7417.0,152.91,153.07,152.75,152.89,7417.0
2020-09-11 15:10:00,152.91,153.13,152.75,153.11,4116.0,152.91,153.13,152.75,153.11,4116.0
2020-09-11 15:15:00,153.21,153.73,153.19,153.62,3924.0,153.21,153.73,153.19,153.62,3924.0
2020-09-11 15:20:00,153.49,153.82,153.49,153.66,8460.0,153.49,153.82,153.49,153.66,8460.0
2020-09-11 15:25:00,153.65,154.0,153.53,153.99,10794.0,153.65,154.0,153.53,153.99,10794.0
2020-09-11 15:30:00,153.97,154.26,153.89,153.98,9920.0,153.97,154.26,153.89,153.98,9920.0
2020-09-11 15:35:00,153.97,153.98,153.52,153.57,5031.0,153.97,153.98,153.52,153.57,5031.0
2020-09-11 15:40:00,153.59,153.79,153.47,153.53,5057.0,153.59,153.79,153.47,153.53,5057.0
2020-09-11 15:45:00,153.61,153.8,153.21,153.54,16293.0,153.61,153.8,153.21,153.54,16293.0
2020-09-11 15:50:00,153.44,153.53,153.31,153.42,16874.0,153.44,153.53,153.31,153.42,16874.0
2020-09-11 15:55:00,153.46,153.7,153.36,153.57,24949.0,153.46,153.7,153.36,153.57,24949.0
2020-09-14 09:30:00,154.93,155.6,154.31,154.83,21650.0,154.93,155.6,154.31,154.83,21650.0
2020-09-14 09:35:00,154.83,155.47,154.76,155.47,4282.0,154.83,155.47,154.76,155.47,4282.0
2020-09-14 09:40:00,155.6,155.99,155.49,155.9,5466.0,155.6,155.99,155.49,155.9,5466.0
2020-09-14 09:45:00,155.8,156.3,155.75,156.0,4793.0,155.8,156.3,155.75,156.0,4793.0
2020-09-14 09:50:00,156.14,156.14,155.75,155.94,6234.0,156.14,156.14,155.75,155.94,6234.0
2020-09-14 09:55:00,155.87,156.35,155.85,156.03,5220.0,155.87,156.35,155.85,156.03,5220.0
2020-09-14 10:00:00,156.14,156.43,155.91,156.34,3195.0,156.14,156.43,155.91,156.34,3195.0
2020-09-14 10:05:00,156.46,156.64,156.22,156.58,21076.0,156.46,156.64,156.22,156.58,21076.0
2020-09-14 10:10:00,156.67,157.01,156.52,156.96,4723.0,156.67,157.01,156.52,156.96,4723.0
2020-09-14 10:15:00,156.94,157.06,156.79,157.01,9862.0,156.94,157.06,156.79,157.01,9862.0
2020-09-14 10:20:00,157.05,157.3,156.94,157.07,8947.0,157.05,157.3,156.94,157.07,8947.0
2020-09-14 10:25:00,157.02,157.18,156.75,156.94,8533.0,157.02,157.18,156.75,156.94,8533.0
2020-09-14 10:30:00,156.9,156.9,156.52,156.74,10657.0,156.9,156.9,156.52,156.74,10657.0
2020-09-14 10:35:00,156.98,157.19,156.88,156.99,11993.0,156.98,157.19,156.88,156.99,11993.0
2020-09-14 10:40:00,156.94,157.07,156.61,156.85,16554.0,156.94,157.07,156.61,156.85,16554.0
2020-09-14 10:45:00,156.87,156.97,156.58,156.58,9205.0,156.87,156.97,156.58,156.58,9205.0
2020-09-14 10:50:00,156.57,156.74,156.52,156.62,3312.0,156.57,156.74,156.52,156.62,3312.0
2020-09-14 10:55:00,156.72,157.18,156.66,157.18,4970.0,156.72,157.18,156.66,157.18,4970.0
2020-09-14 11:00:00,157.2,157.26,156.84,157.06,4818.0,157.2,157.26,156.84,157.06,4818.0
2020-09-14 11:05:00,157.16,157.23,157.06,157.19,6263.0,157.16,157.23,157.06,157.19,6263.0
2020-09-14 11:10:00,157.09,157.09,156.47,156.48,5453.0,157.09,157.09,156.47,156.48,5453.0
2020-09-14 11:15:00,156.59,157.04,156.51,157.03,3000.0,156.59,157.04,156.51,157.03,3000.0
2020-09-14 11:20:00,157.06,157.21,157.05,157.1,3199.0,157.06,157.21,157.05,157.1,3199.0
2020-09-14 11:25:00,157.14,157.18,157.0,157.14,2400.0,157.14,157.18,157.0,157.14,2400.0
2020-09-14 11:30:00,157.24,157.24,156.82,156.82,4378.0,157.24,157.24,156.82,156.82,4378.0
2020-09-14 11:35:00,157.0,157.05,156.86,156.88,2325.0,157.0,157.05,156.86,156.88,2325.0
2020-09-14 11:40:00,157.16,157.25,157.14,157.16,3155.0,157.16,157.25,157.14,157.16,3155.0
2020-09-14 11:45:00,157.19,157.19,156.84,156.88,4601.0,157.19,157.19,156.84,156.88,4601.0
2020-09-14 11:50:00,156.92,157.21,156.81,157.21,3000.0,156.92,157.21,156.81,157.21,3000.0
2020-09-14 11:55:00,157.2,157.2,157.04,157.17,2400.0,157.2,157.2,157.04,157.17,2400.0
2020-09-14 12:00:00,157.03,157.27,156.98,156.98,3407.0,157.03,157.27,156.98,156.98,3407.0
2020-09-14 12:05:00,156.84,157.12,156.82,156.96,6482.0,156.84,157.12,156.82,156.96,6482.0
2020-09-14 12:10:00,157.01,157.01,156.63,156.64,3150.0,157.01,157.01,156.63,156.64,3150.0
2020-09-14 12:15:00,156.62,156.62,156.35,156.38,2112.0,156.62,156.62,156.35,156.38,2112.0
2020-09-14 12:20:00,156.39,156.39,156.22,156.26,3921.0,156.39,156.39,156.22,156.26,3921.0
2020-09-14 12:25:00,156.37,156.4,156.08,156.08,3100.0,156.37,156.4,156.08,156.08,3100.0
2020-09-14 12:30:00,156.11,156.17,155.96,156.09,5110.0,156.11,156.17,155.96,156.09,5110.0
2020-09-14 12:35:00,156.0,156.16,156.0,156.15,2102.0,156.0,156.16,156.0,156.15,2102.0
2020-09-14 12:40:00,156.14,156.49,156.08,156.41,4652.0,156.14,156.49,156.08,156.41,4652.0
2020-09-14 12:45:00,156.37,156.53,156.3,156.32,1904.0,156.37,156.53,156.3,156.32,1904.0
2020-09-14 12:50:00,156.29,156.43,156.08,156.08,3365.0,156.29,156.43,156.08,156.08,3365.0
2020-09-14 12:55:00,156.08,156.29,156.08,156.24,4484.0,156.08,156.29,156.08,156.24,4484.0
2020-09-14 13:00:00,156.39,156.68,156.39,156.4,10925.0,156.39,156.68,156.39,156.4,10925.0
2020-09-14 13:05:00,156.54,156.61,156.29,156.38,5725.0,156.54,156.61,156.29,156.38,5725.0
2020-09-14 13:10:00,156.41,156.47,156.21,156.45,2200.0,156.41,156.47,156.21,156.45,2200.0
2020-09-14 13:15:00,156.36,156.36,155.98,156.03,3200.0,156.36,156.36,155.98,156.03,3200.0
2020-09-14 13:20:00,156.09,156.2,155.99,156.03,3961.0,156.09,156.2,155.99,156.03,3961.0
2020-09-14 13:25:00,156.02,156.31,155.99,156.31,2719.0,156.02,156.31,155.99,156.31,2719.0
2020-09-14 13:30:00,156.31,156.36,155.97,156.35,7930.0,156.31,156.36,155.97,156.35,7930.0
2020-09-14 13:35:00,156.34,156.74,156.3,156.74,4887.0,156.34,156.74,156.3,156.74,4887.0
2020-09-14 13:40:00,156.73,156.89,156.71,156.84,4409.0,156.73,156.89,156.71,156.84,4409.0
2020-09-14 13:45:00,156.71,156.99,156.65,156.88,5167.0,156.71,156.99,156.65,156.88,5167.0
2020-09-14 13:50:00,156.83,157.13,156.82,157.13,3931.0,156.83,157.13,156.82,157.13,3931.0
2020-09-14 13:55:00,157.03,157.15,157.02,157.11,4940.0,157.03,157.15,157.02,157.11,4940.0
2020-09-14 14:00:00,157.07,157.14,156.76,157.1,5089.0,157.07,157.14,156.76,157.1,5089.0
2020-09-14 14:05:00,157.09,157.28,157.09,157.27,3978.0,157.09,157.28,157.09,157.27,3978.0
2020-09-14 14:10:00,157.25,157.44,157.2,157.4,3637.0,157.25,157.44,157.2,157.4,3637.0
2020-09-14 14:15:00,157.37,157.45,157.28,157.4,5830.0,157.37,157.45,157.28,157.4,5830.0
2020-09-14 14:20:00,157.37,157.62,157.37,157.44,5769.0,157.37,157.62,157.37,157.44,5769.0
2020-09-14 14:25:00,157.37,157.37,157.03,157.15,4121.0,157.37,157.37,157.03,157.15,4121.0
2020-09-14 14:30:00,157.07,157.33,157.07,157.2,4046.0,157.07,157.33,157.07,157.2,4046.0
2020-09-14 14:35:00,157.19,157.27,157.1,157.15,6011.0,157.19,157.27,157.1,157.15,6011.0
2020-09-14 14:40:00,157.11,157.31,156.89,157.13,7665.0,157.11,157.31,156.89,157.13,7665.0
2020-09-14 14:45:00,157.13,157.2,157.02,157.12,3212.0,157.13,157.2,157.02,157.12,3212.0
2020-09-14 14:50:00,157.16,157.46,157.01,157.01,8045.0,157.16,157.46,157.01,157.01,8045.0
2020-09-14 14:55:00,157.01,157.32,156.67,157.32,11120.0,157.01,157.32,156.67,157.32,11120.0
2020-09-14 15:00:00,157.21,157.37,157.15,157.32,9673.0,157.21,157.37,157.15,157.32,9673.0
2020-09-14 15:05:00,157.32,157.43,157.11,157.37,5773.0,157.32,157.43,157.11,157.37,5773.0
2020-09-14 15:10:00,157.36,157.36,157.05,157.09,7685.0,157.36,157.36,157.05,157.09,7685.0
2020-09-14 15:15:00,157.11,157.38,157.01,157.35,10030.0,157.11,157.38,157.01,157.35,10030.0
2020-09-14 15:20:00,157.31,157.32,156.82,156.93,6416.0,157.31,157.32,156.82,156.93,6416.0
2020-09-14 15:25:00,156.93,157.34,156.91,157.09,10375.0,156.93,157.34,156.91,157.09,10375.0
2020-09-14 15:30:00,157.14,157.27,157.04,157.11,9066.0,157.14,157.27,157.04,157.11,9066.0
2020-09-14 15:35:00,157.09,157.46,157.05,157.32,10675.0,157.09,157.46,157.05,157.32,10675.0
2020-09-14 15:40:00,157.36,157.52,157.34,157.39,12600.0,157.36,157.52,157.34,157.39,12600.0
2020-09-14 15:45:00,157.42,157.65,157.36,157.63,15708.0,157.42,157.65,157.36,157.63,15708.0
2020-09-14 15:50:00,157.59,157.59,156.77,156.79,48807.0,157.59,157.59,156.77,156.79,48807.0
2020-09-14 15:55:00,156.8,156.83,156.43,156.48,92795.0,156.8,156.83,156.43,156.48,92795.0
2020-09-15 09:30:00,158.27,158.49,157.31,158.1,22938.0,158.27,158.49,157.31,158.1,22938.0
2020-09-15 09:35:00,158.03,159.28,158.03,159.21,17015.0,158.03,159.28,158.03,159.21,17015.0
2020-09-15 09:40:00,159.26,159.62,158.57,159.44,13013.0,159.26,159.62,158.57,159.44,13013.0
2020-09-15 09:45:00,159.48,159.55,159.19,159.2,8206.0,159.48,159.55,159.19,159.2,8206.0
2020-09-15 09:50:00,159.27,159.55,159.27,159.38,5267.0,159.27,159.55,159.27,159.38,5267.0
2020-09-15 09:55:00,159.41,160.6,159.35,160.38,77480.0,159.41,160.6,159.35,160.38,77480.0
2020-09-15 10:00:00,160.39,160.49,159.9,159.92,22161.0,160.39,160.49,159.9,159.92,22161.0
2020-09-15 10:05:00,159.9,160.19,159.55,160.13,10155.0,159.9,160.19,159.55,160.13,10155.0
2020-09-15 10:10:00,160.17,160.49,159.81,159.89,7998.0,160.17,160.49,159.81,159.89,7998.0
2020-09-15 10:15:00,159.98,160.29,159.82,160.01,11088.0,159.98,160.29,159.82,160.01,11088.0
2020-09-15 10:20:00,160.02,160.4,159.96,160.09,6235.0,160.02,160.4,159.96,160.09,6235.0
2020-09-15 10:25:00,160.13,160.25,159.88,160.25,7099.0,160.13,160.25,159.88,160.25,7099.0
2020-09-15 10:30:00,160.38,160.41,160.0,160.32,16954.0,160.38,160.41,160.0,160.32,16954.0
2020-09-15 10:35:00,160.42,160.51,160.07,160.09,10269.0,160.42,160.51,160.07,160.09,10269.0
2020-09-15 10:40:00,160.1,160.28,159.63,159.64,19977.0,160.1,160.28,159.63,159.64,19977.0
2020-09-15 10:45:00,159.65,160.02,159.64,160.02,6206.0,159.65,160.02,159.64,160.02,6206.0
2020-09-15 10:50:00,160.0,160.47,159.99,160.44,7574.0,160.0,160.47,159.99,160.44,7574.0
2020-09-15 10:55:00,160.5,160.53,160.3,160.48,4846.0,160.5,160.53,160.3,160.48,4846.0
2020-09-15 11:00:00,160.47,160.5,160.15,160.31,7078.0,160.47,160.5,160.15,160.31,7078.0
2020-09-15 11:05:00,160.32,160.5,160.32,160.47,5964.0,160.32,160.5,160.32,160.47,5964.0
2020-09-15 11:10:00,160.46,160.66,160.31,160.31,18639.0,160.46,160.66,160.31,160.31,18639.0
2020-09-15 11:15:00,160.34,160.44,160.17,160.2,11213.0,160.34,160.44,160.17,160.2,11213.0
2020-09-15 11:20:00,160.18,160.25,160.04,160.04,3210.0,160.18,160.25,160.04,160.04,3210.0
2020-09-15 11:25:00,159.94,160.33,159.9,160.28,5758.0,159.94,160.33,159.9,160.28,5758.0
2020-09-15 11:30:00,160.28,160.55,160.28,160.38,11230.0,160.28,160.55,160.28,160.38,11230.0
2020-09-15 11:35:00,160.4,160.4,160.14,160.29,7772.0,160.4,160.4,160.14,160.29,7772.0
2020-09-15 11:40:00,160.34,160.43,160.15,160.15,6880.0,160.34,160.43,160.15,160.15,6880.0
2020-09-15 11:45:00,160.2,160.22,160.04,160.17,4100.0,160.2,160.22,160.04,160.17,4100.0
2020-09-15 11:50:00,160.06,160.06,159.94,160.03,3036.0,160.06,160.06,159.94,160.03,3036.0
2020-09-15 11:55:00,159.99,160.09,159.95,160.01,2580.0,159.99,160.09,159.95,160.01,2580.0
2020-09-15 12:00:00,160.09,160.18,160.04,160.15,3216.0,160.09,160.18,160.04,160.15,3216.0
2020-09-15 12:05:00,160.17,160.29,159.96,159.96,2900.0,160.17,160.29,159.96,159.96,2900.0
2020-09-15 12:10:00,159.98,160.16,159.92,160.14,4395.0,159.98,160.16,159.92,160.14,4395.0
2020-09-15 12:15:00,160.16,160.18,159.99,160.05,3718.0,160.16,160.18,159.99,160.05,3718.0
2020-09-15 12:20:00,160.1,160.27,160.09,160.22,5613.0,160.1,160.27,160.09,160.22,5613.0
2020-09-15 12:25:00,160.22,160.25,160.13,160.25,2779.0,160.22,160.25,160.13,160.25,2779.0
2020-09-15 12:30:00,160.25,160.45,160.2,160.36,4603.0,160.25,160.45,160.2,160.36,4603.0
2020-09-15 12:35:00,160.39,160.62,160.39,160.62,2300.0,160.39,160.62,160.39,160.62,2300.0
2020-09-15 12:40:00,160.61,160.82,160.61,160.65,4900.0,160.61,160.82,160.61,160.65,4900.0
2020-09-15 12:45:00,160.6,160.7,160.56,160.67,4274.0,160.6,160.7,160.56,160.67,4274.0
2020-09-15 12:50:00,160.54,160.59,160.37,160.59,3534.0,160.54,160.59,160.37,160.59,3534.0
2020-09-15 12:55:00,160.6,160.76,160.42,160.47,4641.0,160.6,160.76,160.42,160.47,4641.0
2020-09-15 13:00:00,160.49,160.65,160.42,160.42,3500.0,160.49,160.65,160.42,160.42,3500.0
2020-09-15 13:05:00,160.53,160.67,160.39,160.49,8065.0,160.53,160.67,160.39,160.49,8065.0
2020-09-15 13:10:00,160.54,160.57,160.3,160.3,3612.0,160.54,160.57,160.3,160.3,3612.0
2020-09-15 13:15:00,160.34,160.57,160.34,160.44,3402.0,160.34,160.57,160.34,160.44,3402.0
2020-09-15 13:20:00,160.43,160.43,160.21,160.24,6114.0,160.43,160.43,160.21,160.24,6114.0
2020-09-15 13:25:00,160.23,160.58,160.23,160.51,6295.0,160.23,160.58,160.23,160.51,6295.0
2020-09-15 13:30:00,160.59,160.88,160.54,160.8,11972.0,160.59,160.88,160.54,160.8,11972.0
2020-09-15 13:35:00,160.78,160.82,160.6,160.6,6200.0,160.78,160.82,160.6,160.6,6200.0
2020-09-15 13:40:00,160.61,160.82,160.56,160.64,14709.0,160.61,160.82,160.56,160.64,14709.0
2020-09-15 13:45:00,160.64,160.94,160.59,160.94,6757.0,160.64,160.94,160.59,160.94,6757.0
2020-09-15 13:50:00,160.94,161.22,160.93,161.2,6943.0,160.94,161.22,160.93,161.2,6943.0
2020-09-15 13:55:00,161.16,161.28,161.08,161.15,11672.0,161.16,161.28,161.08,161.15,11672.0
2020-09-15 14:00:00,161.17,161.21,160.76,161.03,15643.0,161.17,161.21,160.76,161.03,15643.0
2020-09-15 14:05:00,161.04,161.15,160.83,160.84,5528.0,161.04,161.15,160.83,160.84,5528.0
2020-09-15 14:10:00,160.9,161.01,160.86,160.9,5308.0,160.9,161.01,160.86,160.9,5308.0
2020-09-15 14:15:00,160.83,161.02,160.7,161.0,7997.0,160.83,161.02,160.7,161.0,7997.0
2020-09-15 14:20:00,160.95,160.97,160.75,160.87,2785.0,160.95,160.97,160.75,160.87,2785.0
2020-09-15 14:25:00,160.81,160.97,160.67,160.96,5709.0,160.81,160.97,160.67,160.96,5709.0
2020-09-15 14:30:00,161.02,161.02,160.73,160.78,2914.0,161.02,161.02,160.73,160.78,2914.0
2020-09-15 14:35:00,160.84,160.9,160.71,160.83,3233.0,160.84,160.9,160.71,160.83,3233.0
2020-09-15 14:40:00,160.84,161.01,160.84,160.94,3460.0,160.84,161.01,160.84,160.94,3460.0
2020-09-15 14:45:00,160.94,161.15,160.9,161.14,4825.0,160.94,161.15,160.9,161.14,4825.0
2020-09-15 14:50:00,161.06,161.13,161.05,161.09,2559.0,161.06,161.13,161.05,161.09,2559.0
2020-09-15 14:55:00,161.09,161.26,161.06,161.26,11715.0,161.09,161.26,161.06,161.26,11715.0
2020-09-15 15:00:00,161.24,161.41,161.23,161.33,6056.0,161.24,161.41,161.23,161.33,6056.0
2020-09-15 15:05:00,161.27,161.27,160.71,160.86,6566.0,161.27,161.27,160.71,160.86,6566.0
2020-09-15 15:10:00,160.81,160.94,160.74,160.74,3702.0,160.81,160.94,160.74,160.74,3702.0
2020-09-15 15:15:00,160.77,160.84,160.71,160.77,4123.0,160.77,160.84,160.71,160.77,4123.0
2020-09-15 15:20:00,160.69,160.97,160.6,160.97,5600.0,160.69,160.97,160.6,160.97,5600.0
2020-09-15 15:25:00,161.06,161.12,160.94,161.08,6832.0,161.06,161.12,160.94,161.08,6832.0
2020-09-15 15:30:00,161.05,161.05,160.59,160.7,9119.0,161.05,161.05,160.59,160.7,9119.0
2020-09-15 15:35:00,160.66,160.89,160.52,160.56,9456.0,160.66,160.89,160.52,160.56,9456.0
2020-09-15 15:40:00,160.61,160.78,160.39,160.53,26614.0,160.61,160.78,160.39,160.53,26614.0
2020-09-15 15:45:00,160.5,160.68,160.36,160.68,8798.0,160.5,160.68,160.36,160.68,8798.0
2020-09-15 15:50:00,160.63,160.9,160.57,160.82,16743.0,160.63,160.9,160.57,160.82,16743.0
2020-09-15 15:55:00,160.8,160.81,160.59,160.59,39983.0,160.8,160.81,160.59,160.59,39983.0
2020-09-16 09:30:00,160.96,162.98,160.86,162.71,31699.0,160.96,162.98,160.86,162.71,31699.0
2020-09-16 09:35:00,162.63,162.71,161.67,162.44,91631.0,162.63,162.71,161.67,162.44,91631.0
2020-09-16 09:40:00,162.47,162.68,161.5,161.62,14767.0,162.47,162.68,161.5,161.62,14767.0
2020-09-16 09:45:00,161.66,161.8,160.95,160.97,12788.0,161.66,161.8,160.95,160.97,12788.0
2020-09-16 09:50:00,160.93,161.6,160.7,161.43,10862.0,160.93,161.6,160.7,161.43,10862.0
2020-09-16 09:55:00,161.45,161.49,160.69,160.85,5898.0,161.45,161.49,160.69,160.85,5898.0
2020-09-16 10:00:00,160.86,160.93,160.26,160.44,8426.0,160.86,160.93,160.26,160.44,8426.0
2020-09-16 10:05:00,160.33,160.7,160.14,160.48,4116.0,160.33,160.7,160.14,160.48,4116.0
2020-09-16 10:10:00,160.51,160.62,160.14,160.15,4179.0,160.51,160.62,160.14,160.15,4179.0
2020-09-16 10:15:00,160.11,160.22,159.74,159.74,4070.0,160.11,160.22,159.74,159.74,4070.0
2020-09-16 10:20:00,159.73,160.13,159.68,160.09,3738.0,159.73,160.13,159.68,160.09,3738.0
2020-09-16 10:25:00,160.11,160.11,159.78,160.0,2027.0,160.11,160.11,159.78,160.0,2027.0
2020-09-16 10:30:00,160.02,160.17,159.67,159.89,4028.0,160.02,160.17,159.67,159.89,4028.0
2020-09-16 10:35:00,159.86,159.93,159.44,159.59,3872.0,159.86,159.93,159.44,159.59,3872.0
2020-09-16 10:40:00,159.62,159.62,159.14,159.14,2811.0,159.62,159.62,159.14,159.14,2811.0
2020-09-16 10:45:00,159.08,159.09,158.53,158.96,2600.0,159.08,159.09,158.53,158.96,2600.0
2020-09-16 10:50:00,158.91,159.04,158.69,158.95,4847.0,158.91,159.04,158.69,158.95,4847.0
2020-09-16 10:55:00,158.89,159.32,158.89,158.98,3447.0,158.89,159.32,158.89,158.98,3447.0
2020-09-16 11:00:00,158.96,159.05,158.88,158.9,2566.0,158.96,159.05,158.88,158.9,2566.0
2020-09-16 11:05:00,158.9,158.9,158.72,158.8,1416.0,158.9,158.9,158.72,158.8,1416.0
2020-09-16 11:10:00,158.71,159.06,158.44,159.06,4670.0,158.71,159.06,158.44,159.06,4670.0
2020-09-16 11:15:00,159.0,159.14,158.92,159.08,3459.0,159.0,159.14,158.92,159.08,3459.0
2020-09-16 11:20:00,159.06,159.37,159.06,159.34,4103.0,159.06,159.37,159.06,159.34,4103.0
2020-09-16 11:25:00,159.25,159.44,159.06,159.35,4082.0,159.25,159.44,159.06,159.35,4082.0
2020-09-16 11:30:00,159.34,159.5,159.21,159.29,10182.0,159.34,159.5,159.21,159.29,10182.0
2020-09-16 11:35:00,159.29,159.34,159.13,159.2,3233.0,159.29,159.34,159.13,159.2,3233.0
2020-09-16 11:40:00,159.17,159.27,159.02,159.06,1601.0,159.17,159.27,159.02,159.06,1601.0
2020-09-16 11:45:00,159.01,159.07,158.95,159.07,1482.0,159.01,159.07,158.95,159.07,1482.0
2020-09-16 11:50:00,158.99,159.03,158.85,158.95,3395.0,158.99,159.03,158.85,158.95,3395.0
2020-09-16 11:55:00,158.97,158.98,158.68,158.95,19821.0,158.97,158.98,158.68,158.95,19821.0
2020-09-16 12:00:00,158.92,159.16,158.92,159.08,6486.0,158.92,159.16,158.92,159.08,6486.0
2020-09-16 12:05:00,159.13,159.21,159.04,159.2,5400.0,159.13,159.21,159.04,159.2,5400.0
2020-09-16 12:10:00,159.15,159.23,158.95,158.97,3025.0,159.15,159.23,158.95,158.97,3025.0
2020-09-16 12:15:00,158.97,159.06,158.69,158.8,2220.0,158.97,159.06,158.69,158.8,2220.0
2020-09-16 12:20:00,158.82,158.87,158.72,158.86,2568.0,158.82,158.87,158.72,158.86,2568.0
2020-09-16 12:25:00,158.8,158.93,158.68,158.93,2900.0,158.8,158.93,158.68,158.93,2900.0
2020-09-16 12:30:00,158.88,158.96,158.75,158.75,4034.0,158.88,158.96,158.75,158.75,4034.0
2020-09-16 12:35:00,158.73,158.81,158.67,158.71,4118.0,158.73,158.81,158.67,158.71,4118.0
2020-09-16 12:40:00,158.78,158.9,158.74,158.74,3002.0,158.78,158.9,158.74,158.74,3002.0
2020-09-16 12:45:00,158.74,158.81,158.56,158.56,3685.0,158.74,158.81,158.56,158.56,3685.0
2020-09-16 12:50:00,158.49,158.67,158.45,158.65,2739.0,158.49,158.67,158.45,158.65,2739.0
2020-09-16 12:55:00,158.69,158.93,158.69,158.77,2831.0,158.69,158.93,158.69,158.77,2831.0
2020-09-16 13:00:00,158.7,158.96,158.65,158.96,1714.0,158.7,158.96,158.65,158.96,1714.0
2020-09-16 13:05:00,158.94,158.94,158.79,158.79,2861.0,158.94,158.94,158.79,158.79,2861.0
2020-09-16 13:10:00,158.76,158.77,158.51,158.75,2204.0,158.76,158.77,158.51,158.75,2204.0
2020-09-16 13:15:00,158.82,158.88,158.57,158.77,2800.0,158.82,158.88,158.57,158.77,2800.0
2020-09-16 13:20:00,158.49,158.53,158.24,158.24,3221.0,158.49,158.53,158.24,158.24,3221.0
2020-09-16 13:25:00,158.2,158.2,157.92,158.0,4283.0,158.2,158.2,157.92,158.0,4283.0
2020-09-16 13:30:00,157.94,158.03,157.76,157.86,6182.0,157.94,158.03,157.76,157.86,6182.0
2020-09-16 13:35:00,157.83,157.83,157.53,157.56,4812.0,157.83,157.83,157.53,157.56,4812.0
2020-09-16 13:40:00,157.64,157.73,157.61,157.73,3603.0,157.64,157.73,157.61,157.73,3603.0
2020-09-16 13:45:00,157.76,158.15,157.74,158.08,2686.0,157.76,158.15,157.74,158.08,2686.0
2020-09-16 13:50:00,158.04,158.19,158.0,158.08,3026.0,158.04,158.19,158.0,158.08,3026.0
2020-09-16 13:55:00,158.1,158.2,157.92,158.15,4384.0,158.1,158.2,157.92,158.15,4384.0
2020-09-16 14:00:00,158.56,158.63,158.2,158.34,3700.0,158.56,158.63,158.2,158.34,3700.0
2020-09-16 14:05:00,158.34,158.57,158.19,158.31,2352.0,158.34,158.57,158.19,158.31,2352.0
2020-09-16 14:10:00,158.33,158.84,158.22,158.81,2941.0,158.33,158.84,158.22,158.81,2941.0
2020-09-16 14:15:00,158.83,159.12,158.83,158.95,3311.0,158.83,159.12,158.83,158.95,3311.0
2020-09-16 14:20:00,158.96,158.97,158.78,158.8,1762.0,158.96,158.97,158.78,158.8,1762.0
2020-09-16 14:25:00,158.7,158.8,158.59,158.79,2939.0,158.7,158.8,158.59,158.79,2939.0
2020-09-16 14:30:00,158.88,159.11,158.86,159.07,5282.0,158.88,159.11,158.86,159.07,5282.0
2020-09-16 14:35:00,159.08,159.34,159.02,159.32,3400.0,159.08,159.34,159.02,159.32,3400.0
2020-09-16 14:40:00,159.33,159.33,159.05,159.08,2300.0,159.33,159.33,159.05,159.08,2300.0
2020-09-16 14:45:00,158.81,158.81,158.24,158.28,6875.0,158.81,158.81,158.24,158.28,6875.0
2020-09-16 14:50:00,158.28,158.28,157.71,157.82,5634.0,158.28,158.28,157.71,157.82,5634.0
2020-09-16 14:55:00,157.82,157.95,157.69,157.88,5934.0,157.82,157.95,157.69,157.88,5934.0
2020-09-16 15:00:00,157.88,158.28,157.88,158.17,6888.0,157.88,158.28,157.88,158.17,6888.0
2020-09-16 15:05:00,158.1,158.1,157.53,157.53,7024.0,158.1,158.1,157.53,157.53,7024.0
2020-09-16 15:10:00,157.58,157.69,157.07,157.44,12078.0,157.58,157.69,157.07,157.44,12078.0
2020-09-16 15:15:00,157.41,157.65,157.22,157.65,6174.0,157.41,157.65,157.22,157.65,6174.0
2020-09-16 15:20:00,157.72,157.72,157.26,157.26,6007.0,157.72,157.72,157.26,157.26,6007.0
2020-09-16 15:25:00,157.18,157.27,156.85,157.05,7627.0,157.18,157.27,156.85,157.05,7627.0
2020-09-16 15:30:00,157.02,157.02,156.49,156.95,10822.0,157.02,157.02,156.49,156.95,10822.0
2020-09-16 15:35:00,157.0,157.27,156.73,156.89,12731.0,157.0,157.27,156.73,156.89,12731.0
2020-09-16 15:40:00,156.88,157.19,156.58,157.1,17684.0,156.88,157.19,156.58,157.1,17684.0
2020-09-16 15:45:00,157.06,157.64,156.99,157.49,15540.0,157.06,157.64,156.99,157.49,15540.0
2020-09-16 15:50:00,157.53,157.53,157.01,157.16,31414.0,157.53,157.53,157.01,157.16,31414.0
2020-09-16 15:55:00,157.23,157.29,156.96,157.08,32339.0,157.23,157.29,156.96,157.08,32339.0
2020-09-17 09:30:00,153.52,155.55,153.5,154.51,34763.0,153.52,155.55,153.5,154.51,34763.0
2020-09-17 09:35:00,154.76,154.85,154.1,154.44,9994.0,154.76,154.85,154.1,154.44,9994.0
2020-09-17 09:40:00,154.49,155.8,154.41,155.52,14497.0,154.49,155.8,154.41,155.52,14497.0
2020-09-17 09:45:00,155.61,155.76,155.29,155.34,5080.0,155.61,155.76,155.29,155.34,5080.0
2020-09-17 09:50:00,155.37,156.4,155.37,156.25,6108.0,155.37,156.4,155.37,156.25,6108.0
2020-09-17 09:55:00,156.37,156.76,156.24,156.76,6532.0,156.37,156.76,156.24,156.76,6532.0
2020-09-17 10:00:00,156.71,156.86,156.0,156.2,3244.0,156.71,156.86,156.0,156.2,3244.0
2020-09-17 10:05:00,156.12,156.57,155.92,156.5,3492.0,156.12,156.57,155.92,156.5,3492.0
2020-09-17 10:10:00,156.36,156.72,156.03,156.3,3263.0,156.36,156.72,156.03,156.3,3263.0
2020-09-17 10:15:00,156.2,156.2,155.84,155.96,1933.0,156.2,156.2,155.84,155.96,1933.0
2020-09-17 10:20:00,155.96,156.24,155.22,155.29,4657.0,155.96,156.24,155.22,155.29,4657.0
2020-09-17 10:25:00,155.32,155.33,155.05,155.19,1540.0,155.32,155.33,155.05,155.19,1540.0
2020-09-17 10:30:00,155.21,155.75,155.06,155.75,4019.0,155.21,155.75,155.06,155.75,4019.0
2020-09-17 10:35:00,155.88,156.0,155.43,156.0,4470.0,155.88,156.0,155.43,156.0,4470.0
2020-09-17 10:40:00,156.09,156.23,156.07,156.17,2135.0,156.09,156.23,156.07,156.17,2135.0
2020-09-17 10:45:00,156.35,156.52,156.28,156.32,1800.0,156.35,156.52,156.28,156.32,1800.0
2020-09-17 10:50:00,156.47,156.5,156.01,156.2,4649.0,156.47,156.5,156.01,156.2,4649.0
2020-09-17 10:55:00,156.12,156.25,155.91,155.96,5248.0,156.12,156.25,155.91,155.96,5248.0
2020-09-17 11:00:00,156.09,156.63,155.83,156.57,11401.0,156.09,156.63,155.83,156.57,11401.0
2020-09-17 11:05:00,156.63,157.24,156.6,157.14,10673.0,156.63,157.24,156.6,157.14,10673.0
2020-09-17 11:10:00,157.05,157.09,156.66,156.66,6752.0,157.05,157.09,156.66,156.66,6752.0
2020-09-17 11:15:00,156.91,157.26,156.67,156.71,4892.0,156.91,157.26,156.67,156.71,4892.0
2020-09-17 11:20:00,156.71,156.88,156.29,156.5,9509.0,156.71,156.88,156.29,156.5,9509.0
2020-09-17 11:25:00,156.58,156.88,156.45,156.75,4502.0,156.58,156.88,156.45,156.75,4502.0
2020-09-17 11:30:00,156.92,157.13,156.75,156.91,8813.0,156.92,157.13,156.75,156.91,8813.0
2020-09-17 11:35:00,157.02,157.51,156.98,157.4,4517.0,157.02,157.51,156.98,157.4,4517.0
2020-09-17 11:40:00,157.45,157.59,156.96,156.96,9121.0,157.45,157.59,156.96,156.96,9121.0
2020-09-17 11:45:00,157.02,157.02,156.65,156.73,8500.0,157.02,157.02,156.65,156.73,8500.0
2020-09-17 11:50:00,156.75,156.75,156.4,156.49,3720.0,156.75,156.75,156.4,156.49,3720.0
2020-09-17 11:55:00,156.58,156.82,156.27,156.48,6253.0,156.58,156.82,156.27,156.48,6253.0
2020-09-17 12:00:00,156.46,157.08,156.46,157.08,9141.0,156.46,157.08,156.46,157.08,9141.0
2020-09-17 12:05:00,157.05,157.05,156.47,156.47,6223.0,157.05,157.05,156.47,156.47,6223.0
2020-09-17 12:10:00,156.51,156.51,155.89,156.17,6630.0,156.51,156.51,155.89,156.17,6630.0
2020-09-17 12:15:00,156.21,156.53,156.03,156.32,3584.0,156.21,156.53,156.03,156.32,3584.0
2020-09-17 12:20:00,156.22,156.47,156.08,156.42,4800.0,156.22,156.47,156.08,156.42,4800.0
2020-09-17 12:25:00,156.44,156.98,156.22,156.98,8852.0,156.44,156.98,156.22,156.98,8852.0
2020-09-17 12:30:00,156.86,157.01,156.61,156.93,3895.0,156.86,157.01,156.61,156.93,3895.0
2020-09-17 12:35:00,156.89,157.05,156.67,157.02,11940.0,156.89,157.05,156.67,157.02,11940.0
2020-09-17 12:40:00,156.96,157.28,156.94,157.01,9009.0,156.96,157.28,156.94,157.01,9009.0
2020-09-17 12:45:00,156.97,157.0,156.59,156.88,8904.0,156.97,157.0,156.59,156.88,8904.0
2020-09-17 12:50:00,156.91,157.21,156.76,157.21,3127.0,156.91,157.21,156.76,157.21,3127.0
2020-09-17 12:55:00,157.26,157.47,157.13,157.47,3868.0,157.26,157.47,157.13,157.47,3868.0
2020-09-17 13:00:00,157.54,157.75,157.51,157.67,3828.0,157.54,157.75,157.51,157.67,3828.0
2020-09-17 13:05:00,157.71,158.01,157.65,157.69,7076.0,157.71,158.01,157.65,157.69,7076.0
2020-09-17 13:10:00,157.71,157.76,157.57,157.59,3100.0,157.71,157.76,157.57,157.59,3100.0
2020-09-17 13:15:00,157.75,157.75,157.4,157.5,24381.0,157.75,157.75,157.4,157.5,24381.0
2020-09-17 13:20:00,157.5,157.69,157.5,157.63,6795.0,157.5,157.69,157.5,157.63,6795.0
2020-09-17 13:25:00,157.81,157.97,157.68,157.96,5844.0,157.81,157.97,157.68,157.96,5844.0
2020-09-17 13:30:00,157.98,158.47,157.97,158.45,7159.0,157.98,158.47,157.97,158.45,7159.0
2020-09-17 13:35:00,158.36,158.7,158.32,158.52,2659.0,158.36,158.7,158.32,158.52,2659.0
2020-09-17 13:40:00,158.58,158.66,158.38,158.6,5134.0,158.58,158.66,158.38,158.6,5134.0
2020-09-17 13:45:00,158.69,158.75,158.52,158.62,4120.0,158.69,158.75,158.52,158.62,4120.0
2020-09-17 13:50:00,158.57,158.74,158.41,158.7,8068.0,158.57,158.74,158.41,158.7,8068.0
2020-09-17 13:55:00,158.76,158.76,158.41,158.49,3549.0,158.76,158.76,158.41,158.49,3549.0
2020-09-17 14:00:00,158.48,158.6,158.29,158.52,3510.0,158.48,158.6,158.29,158.52,3510.0
2020-09-17 14:05:00,158.54,158.86,158.54,158.71,19993.0,158.54,158.86,158.54,158.71,19993.0
2020-09-17 14:10:00,158.71,158.84,158.6,158.7,5602.0,158.71,158.84,158.6,158.7,5602.0
2020-09-17 14:15:00,158.7,158.82,158.57,158.66,3180.0,158.7,158.82,158.57,158.66,3180.0
2020-09-17 14:20:00,158.77,158.79,158.58,158.65,4424.0,158.77,158.79,158.58,158.65,4424.0
2020-09-17 14:25:00,158.74,158.74,158.11,158.11,4897.0,158.74,158.74,158.11,158.11,4897.0
2020-09-17 14:30:00,158.12,158.39,157.96,158.17,6938.0,158.12,158.39,157.96,158.17,6938.0
2020-09-17 14:35:00,158.07,158.16,157.81,157.81,2888.0,158.07,158.16,157.81,157.81,2888.0
2020-09-17 14:40:00,157.84,158.53,157.84,158.44,5708.0,157.84,158.53,157.84,158.44,5708.0
2020-09-17 14:45:00,158.47,158.54,158.4,158.5,4030.0,158.47,158.54,158.4,158.5,4030.0
2020-09-17 14:50:00,158.59,158.8,158.45,158.8,6434.0,158.59,158.8,158.45,158.8,6434.0
2020-09-17 14:55:00,158.8,158.94,158.7,158.77,9868.0,158.8,158.94,158.7,158.77,9868.0
2020-09-17 15:00:00,158.71,158.74,158.05,158.12,6074.0,158.71,158.74,158.05,158.12,6074.0
2020-09-17 15:05:00,158.1,158.39,158.01,158.37,5728.0,158.1,158.39,158.01,158.37,5728.0
2020-09-17 15:10:00,158.43,158.82,158.37,158.79,11010.0,158.43,158.82,158.37,158.79,11010.0
2020-09-17 15:15:00,158.75,158.78,158.41,158.44,4995.0,158.75,158.78,158.41,158.44,4995.0
2020-09-17 15:20:00,158.49,158.58,158.2,158.2,15619.0,158.49,158.58,158.2,158.2,15619.0
2020-09-17 15:25:00,158.19,158.25,157.76,157.88,10413.0,158.19,158.25,157.76,157.88,10413.0
2020-09-17 15:30:00,157.88,158.31,157.83,158.12,7672.0,157.88,158.31,157.83,158.12,7672.0
2020-09-17 15:35:00,158.13,158.3,158.04,158.24,8146.0,158.13,158.3,158.04,158.24,8146.0
2020-09-17 15:40:00,158.34,158.58,158.34,158.37,7603.0,158.34,158.58,158.34,158.37,7603.0
2020-09-17 15:45:00,158.43,158.89,158.31,158.86,12238.0,158.43,158.89,158.31,158.86,12238.0
2020-09-17 15:50:00,158.82,159.46,158.37,159.35,45095.0,158.82,159.46,158.37,159.35,45095.0
2020-09-17 15:55:00,159.39,159.47,159.06,159.47,62451.0,159.39,159.47,159.06,159.47,62451.0
2020-09-18 09:30:00,160.36,161.03,159.83,159.92,192110.0,160.36,161.03,159.83,159.92,192110.0
2020-09-18 09:35:00,159.95,160.58,159.95,160.11,23489.0,159.95,160.58,159.95,160.11,23489.0
2020-09-18 09:40:00,160.08,160.65,159.97,160.46,11095.0,160.08,160.65,159.97,160.46,11095.0
2020-09-18 09:45:00,160.29,160.33,159.26,159.41,7434.0,160.29,160.33,159.26,159.41,7434.0
2020-09-18 09:50:00,159.42,159.78,159.2,159.62,3709.0,159.42,159.78,159.2,159.62,3709.0
2020-09-18 09:55:00,159.77,160.1,159.77,160.1,2594.0,159.77,160.1,159.77,160.1,2594.0
2020-09-18 10:00:00,160.29,161.25,160.26,161.1,64813.0,160.29,161.25,160.26,161.1,64813.0
2020-09-18 10:05:00,161.03,161.2,160.84,161.06,5715.0,161.03,161.2,160.84,161.06,5715.0
2020-09-18 10:10:00,160.92,161.03,160.77,161.01,3914.0,160.92,161.03,160.77,161.01,3914.0
2020-09-18 10:15:00,160.91,161.12,160.75,160.83,3163.0,160.91,161.12,160.75,160.83,3163.0
2020-09-18 10:20:00,160.58,160.61,160.22,160.61,2093.0,160.58,160.61,160.22,160.61,2093.0
2020-09-18 10:25:00,160.58,160.66,159.89,160.2,6365.0,160.58,160.66,159.89,160.2,6365.0
2020-09-18 10:30:00,160.19,160.27,159.81,159.95,25255.0,160.19,160.27,159.81,159.95,25255.0
2020-09-18 10:35:00,159.95,160.5,159.95,160.43,24721.0,159.95,160.5,159.95,160.43,24721.0
2020-09-18 10:40:00,160.48,160.83,160.31,160.83,4081.0,160.48,160.83,160.31,160.83,4081.0
2020-09-18 10:45:00,160.82,160.83,160.42,160.59,7439.0,160.82,160.83,160.42,160.59,7439.0
2020-09-18 10:50:00,160.74,160.81,160.1,160.1,6906.0,160.74,160.81,160.1,160.1,6906.0
2020-09-18 10:55:00,160.15,160.25,160.01,160.09,3143.0,160.15,160.25,160.01,160.09,3143.0
2020-09-18 11:00:00,160.17,160.2,159.84,160.0,14114.0,160.17,160.2,159.84,160.0,14114.0
2020-09-18 11:05:00,160.05,160.48,160.05,160.48,3950.0,160.05,160.48,160.05,160.48,3950.0
2020-09-18 11:10:00,160.36,160.36,159.6,159.7,4845.0,160.36,160.36,159.6,159.7,4845.0
2020-09-18 11:15:00,160.0,160.11,159.71,159.89,6971.0,160.0,160.11,159.71,159.89,6971.0
2020-09-18 11:20:00,159.89,160.23,159.88,160.02,4336.0,159.89,160.23,159.88,160.02,4336.0
2020-09-18 11:25:00,160.07,160.19,159.74,159.78,2775.0,160.07,160.19,159.74,159.78,2775.0
2020-09-18 11:30:00,159.63,159.7,159.11,159.11,3407.0,159.63,159.7,159.11,159.11,3407.0
2020-09-18 11:35:00,159.19,159.23,158.86,159.15,3762.0,159.19,159.23,158.86,159.15,3762.0
2020-09-18 11:40:00,159.16,159.3,158.82,158.82,7302.0,159.16,159.3,158.82,158.82,7302.0
2020-09-18 11:45:00,158.89,159.77,158.89,159.77,3603.0,158.89,159.77,158.89,159.77,3603.0
2020-09-18 11:50:00,159.79,159.81,159.48,159.52,8940.0,159.79,159.81,159.48,159.52,8940.0
2020-09-18 11:55:00,159.5,159.78,159.49,159.72,1546.0,159.5,159.78,159.49,159.72,1546.0
2020-09-18 12:00:00,159.66,159.82,159.46,159.52,2368.0,159.66,159.82,159.46,159.52,2368.0
2020-09-18 12:05:00,159.56,159.97,159.45,159.97,1711.0,159.56,159.97,159.45,159.97,1711.0
2020-09-18 12:10:00,159.97,159.97,159.32,159.46,3970.0,159.97,159.97,159.32,159.46,3970.0
2020-09-18 12:15:00,159.39,159.54,159.3,159.35,8274.0,159.39,159.54,159.3,159.35,8274.0
2020-09-18 12:20:00,159.41,159.41,159.09,159.17,6978.0,159.41,159.41,159.09,159.17,6978.0
2020-09-18 12:25:00,159.11,159.28,159.09,159.15,2025.0,159.11,159.28,159.09,159.15,2025.0
2020-09-18 12:30:00,159.15,159.25,158.59,158.71,3220.0,159.15,159.25,158.59,158.71,3220.0
2020-09-18 12:35:00,158.91,158.91,158.45,158.5,15545.0,158.91,158.91,158.45,158.5,15545.0
2020-09-18 12:40:00,158.47,158.56,158.24,158.47,5646.0,158.47,158.56,158.24,158.47,5646.0
2020-09-18 12:45:00,158.46,158.69,158.44,158.54,4690.0,158.46,158.69,158.44,158.54,4690.0
2020-09-18 12:50:00,158.52,158.67,158.33,158.54,3918.0,158.52,158.67,158.33,158.54,3918.0
2020-09-18 12:55:00,158.64,158.81,158.63,158.71,3339.0,158.64,158.81,158.63,158.71,3339.0
2020-09-18 13:00:00,158.75,158.95,158.7,158.7,3400.0,158.75,158.95,158.7,158.7,3400.0
2020-09-18 13:05:00,158.67,158.71,158.25,158.29,3271.0,158.67,158.71,158.25,158.29,3271.0
2020-09-18 13:10:00,158.3,158.63,158.27,158.63,1426.0,158.3,158.63,158.27,158.63,1426.0
2020-09-18 13:15:00,158.72,158.73,158.41,158.43,2067.0,158.72,158.73,158.41,158.43,2067.0
2020-09-18 13:20:00,158.48,158.49,158.23,158.4,4340.0,158.48,158.49,158.23,158.4,4340.0
2020-09-18 13:25:00,158.44,158.44,157.84,157.84,5360.0,158.44,158.44,157.84,157.84,5360.0
2020-09-18 13:30:00,157.8,158.15,157.37,158.15,6775.0,157.8,158.15,157.37,158.15,6775.0
2020-09-18 13:35:00,158.15,158.15,157.82,158.09,8392.0,158.15,158.15,157.82,158.09,8392.0
2020-09-18 13:40:00,158.13,158.25,157.88,158.25,116102.0,158.13,158.25,157.88,158.25,116102.0
2020-09-18 13:45:00,158.29,158.35,158.07,158.26,2300.0,158.29,158.35,158.07,158.26,2300.0
2020-09-18 13:50:00,158.3,158.52,158.17,158.5,4600.0,158.3,158.52,158.17,158.5,4600.0
2020-09-18 13:55:00,158.55,158.71,158.38,158.59,4800.0,158.55,158.71,158.38,158.59,4800.0
2020-09-18 14:00:00,158.63,158.63,158.15,158.15,5518.0,158.63,158.63,158.15,158.15,5518.0
2020-09-18 14:05:00,158.13,158.36,158.13,158.28,4100.0,158.13,158.36,158.13,158.28,4100.0
2020-09-18 14:10:00,158.32,158.44,158.27,158.31,5760.0,158.32,158.44,158.27,158.31,5760.0
2020-09-18 14:15:00,158.35,158.35,157.87,157.88,7161.0,158.35,158.35,157.87,157.88,7161.0
2020-09-18 14:20:00,157.94,158.31,157.74,158.27,7561.0,157.94,158.31,157.74,158.27,7561.0
2020-09-18 14:25:00,158.23,158.31,158.12,158.15,5743.0,158.23,158.31,158.12,158.15,5743.0
2020-09-18 14:30:00,158.06,158.49,158.05,158.49,6661.0,158.06,158.49,158.05,158.49,6661.0
2020-09-18 14:35:00,158.53,158.79,158.42,158.69,6496.0,158.53,158.79,158.42,158.69,6496.0
2020-09-18 14:40:00,158.75,158.75,158.26,158.31,5930.0,158.75,158.75,158.26,158.31,5930.0
2020-09-18 14:45:00,158.37,158.66,158.33,158.64,6204.0,158.37,158.66,158.33,158.64,6204.0
2020-09-18 14:50:00,158.66,158.66,158.38,158.38,5450.0,158.66,158.66,158.38,158.38,5450.0
2020-09-18 14:55:00,158.38,159.08,158.35,159.03,8744.0,158.38,159.08,158.35,159.03,8744.0
2020-09-18 15:00:00,159.07,159.28,158.97,159.23,7600.0,159.07,159.28,158.97,159.23,7600.0
2020-09-18 15:05:00,159.18,159.24,159.1,159.13,5725.0,159.18,159.24,159.1,159.13,5725.0
2020-09-18 15:10:00,159.11,159.2,158.7,158.78,7749.0,159.11,159.2,158.7,158.78,7749.0
2020-09-18 15:15:00,158.87,159.01,158.8,158.87,3745.0,158.87,159.01,158.8,158.87,3745.0
2020-09-18 15:20:00,158.81,158.95,158.62,158.87,7937.0,158.81,158.95,158.62,158.87,7937.0
2020-09-18 15:25:00,158.94,159.07,158.85,159.02,8118.0,158.94,159.07,158.85,159.02,8118.0
2020-09-18 15:30:00,158.99,159.31,158.98,159.11,11528.0,158.99,159.31,158.98,159.11,11528.0
2020-09-18 15:35:00,159.05,159.27,158.91,159.01,13148.0,159.05,159.27,158.91,159.01,13148.0
2020-09-18 15:40:00,158.97,159.05,158.73,158.8,15911.0,158.97,159.05,158.73,158.8,15911.0
2020-09-18 15:45:00,158.82,159.31,158.79,159.22,23603.0,158.82,159.31,158.79,159.22,23603.0
2020-09-18 15:50:00,159.18,159.18,158.33,158.43,91134.0,159.18,159.18,158.33,158.43,91134.0
2020-09-18 15:55:00,158.38,158.97,158.31,158.47,100007.0,158.38,158.97,158.31,158.47,100007.0
2020-09-21 09:30:00,157.39,160.93,157.01,160.51,66197.0,157.39,160.93,157.01,160.51,66197.0
2020-09-21 09:35:00,160.51,160.6,159.05,159.56,21079.0,160.51,160.6,159.05,159.56,21079.0
2020-09-21 09:40:00,159.24,159.78,159.09,159.78,21919.0,159.24,159.78,159.09,159.78,21919.0
2020-09-21 09:45:00,159.7,161.48,159.39,161.15,26872.0,159.7,161.48,159.39,161.15,26872.0
2020-09-21 09:50:00,161.16,161.21,160.13,160.28,42618.0,161.16,161.21,160.13,160.28,42618.0
2020-09-21 09:55:00,160.27,160.48,159.85,160.33,13337.0,160.27,160.48,159.85,160.33,13337.0
2020-09-21 10:00:00,160.55,160.57,159.69,160.11,8029.0,160.55,160.57,159.69,160.11,8029.0
2020-09-21 10:05:00,159.92,159.92,159.13,159.3,15583.0,159.92,159.92,159.13,159.3,15583.0
2020-09-21 10:10:00,159.28,159.6,159.14,159.55,13891.0,159.28,159.6,159.14,159.55,13891.0
2020-09-21 10:15:00,159.5,159.65,159.2,159.37,11432.0,159.5,159.65,159.2,159.37,11432.0
2020-09-21 10:20:00,159.37,159.37,158.86,159.26,10849.0,159.37,159.37,158.86,159.26,10849.0
2020-09-21 10:25:00,159.17,159.3,158.56,158.63,8703.0,159.17,159.3,158.56,158.63,8703.0
2020-09-21 10:30:00,158.53,159.29,158.5,159.29,23296.0,158.53,159.29,158.5,159.29,23296.0
2020-09-21 10:35:00,159.43,159.43,158.54,158.55,4552.0,159.43,159.43,158.54,158.55,4552.0
2020-09-21 10:40:00,158.71,158.92,158.25,158.36,4396.0,158.71,158.92,158.25,158.36,4396.0
2020-09-21 10:45:00,158.22,158.68,158.14,158.45,9099.0,158.22,158.68,158.14,158.45,9099.0
2020-09-21 10:50:00,158.38,159.16,158.1,159.13,5005.0,158.38,159.16,158.1,159.13,5005.0
2020-09-21 10:55:00,159.1,159.27,158.47,158.62,12523.0,159.1,159.27,158.47,158.62,12523.0
2020-09-21 11:00:00,158.62,159.1,158.61,159.09,4000.0,158.62,159.1,158.61,159.09,4000.0
2020-09-21 11:05:00,159.02,159.51,158.91,159.49,3414.0,159.02,159.51,158.91,159.49,3414.0
2020-09-21 11:10:00,159.29,159.36,158.88,158.89,4878.0,159.29,159.36,158.88,158.89,4878.0
2020-09-21 11:15:00,158.89,158.89,158.37,158.43,7285.0,158.89,158.89,158.37,158.43,7285.0
2020-09-21 11:20:00,158.44,158.6,158.43,158.52,3034.0,158.44,158.6,158.43,158.52,3034.0
2020-09-21 11:25:00,158.31,158.92,158.17,158.92,2917.0,158.31,158.92,158.17,158.92,2917.0
2020-09-21 11:30:00,158.98,159.04,158.55,158.59,3019.0,158.98,159.04,158.55,158.59,3019.0
2020-09-21 11:35:00,158.53,159.0,158.44,158.9,5648.0,158.53,159.0,158.44,158.9,5648.0
2020-09-21 11:40:00,158.68,159.21,158.68,158.94,3083.0,158.68,159.21,158.68,158.94,3083.0
2020-09-21 11:45:00,158.84,159.1,158.67,158.72,7357.0,158.84,159.1,158.67,158.72,7357.0
2020-09-21 11:50:00,158.66,159.0,158.63,158.92,7402.0,158.66,159.0,158.63,158.92,7402.0
2020-09-21 11:55:00,159.02,159.63,158.96,159.6,5686.0,159.02,159.63,158.96,159.6,5686.0
2020-09-21 12:00:00,159.6,159.93,159.59,159.93,3421.0,159.6,159.93,159.59,159.93,3421.0
2020-09-21 12:05:00,159.93,160.47,159.93,160.3,11692.0,159.93,160.47,159.93,160.3,11692.0
2020-09-21 12:10:00,160.31,160.41,160.12,160.12,3741.0,160.31,160.41,160.12,160.12,3741.0
2020-09-21 12:15:00,160.19,160.37,160.14,160.37,3410.0,160.19,160.37,160.14,160.37,3410.0
2020-09-21 12:20:00,160.4,160.56,160.25,160.43,6095.0,160.4,160.56,160.25,160.43,6095.0
2020-09-21 12:25:00,160.39,161.04,160.37,160.89,4050.0,160.39,161.04,160.37,160.89,4050.0
2020-09-21 12:30:00,160.86,161.0,160.71,160.97,4338.0,160.86,161.0,160.71,160.97,4338.0
2020-09-21 12:35:00,161.15,161.27,161.07,161.13,3366.0,161.15,161.27,161.07,161.13,3366.0
2020-09-21 12:40:00,161.09,161.33,160.95,161.24,3719.0,161.09,161.33,160.95,161.24,3719.0
2020-09-21 12:45:00,161.27,161.38,161.12,161.35,3462.0,161.27,161.38,161.12,161.35,3462.0
2020-09-21 12:50:00,161.25,161.47,161.23,161.36,4117.0,161.25,161.47,161.23,161.36,4117.0
2020-09-21 12:55:00,161.56,161.65,161.19,161.55,4092.0,161.56,161.65,161.19,161.55,4092.0
2020-09-21 13:00:00,161.49,161.63,161.2,161.51,9700.0,161.49,161.63,161.2,161.51,9700.0
2020-09-21 13:05:00,161.48,161.84,161.38,161.84,3555.0,161.48,161.84,161.38,161.84,3555.0
2020-09-21 13:10:00,161.81,162.41,161.72,162.41,12837.0,161.81,162.41,161.72,162.41,12837.0
2020-09-21 13:15:00,162.47,162.85,162.45,162.58,8913.0,162.47,162.85,162.45,162.58,8913.0
2020-09-21 13:20:00,162.59,163.2,162.59,162.68,10006.0,162.59,163.2,162.59,162.68,10006.0
2020-09-21 13:25:00,162.74,163.05,162.73,162.81,4890.0,162.74,163.05,162.73,162.81,4890.0
2020-09-21 13:30:00,162.81,163.2,162.81,163.04,8655.0,162.81,163.2,162.81,163.04,8655.0
2020-09-21 13:35:00,163.04,163.48,162.87,163.39,7956.0,163.04,163.48,162.87,163.39,7956.0
2020-09-21 13:40:00,163.34,163.74,163.16,163.67,21608.0,163.34,163.74,163.16,163.67,21608.0
2020-09-21 13:45:00,163.61,163.61,163.08,163.37,26956.0,163.61,163.61,163.08,163.37,26956.0
2020-09-21 13:50:00,163.39,163.75,163.27,163.28,10370.0,163.39,163.75,163.27,163.28,10370.0
2020-09-21 13:55:00,163.17,163.61,163.11,163.61,5532.0,163.17,163.61,163.11,163.61,5532.0
2020-09-21 14:00:00,163.61,163.7,163.23,163.49,11342.0,163.61,163.7,163.23,163.49,11342.0
2020-09-21 14:05:00,163.35,163.36,162.95,162.95,7905.0,163.35,163.36,162.95,162.95,7905.0
2020-09-21 14:10:00,163.0,163.28,162.79,163.0,13264.0,163.0,163.28,162.79,163.0,13264.0
2020-09-21 14:15:00,163.02,163.14,162.88,163.02,8793.0,163.02,163.14,162.88,163.02,8793.0
2020-09-21 14:20:00,163.03,163.42,162.84,163.3,9590.0,163.03,163.42,162.84,163.3,9590.0
2020-09-21 14:25:00,163.27,163.34,163.0,163.16,15710.0,163.27,163.34,163.0,163.16,15710.0
2020-09-21 14:30:00,163.09,163.16,162.85,163.11,13565.0,163.09,163.16,162.85,163.11,13565.0
2020-09-21 14:35:00,163.16,163.35,163.06,163.35,7134.0,163.16,163.35,163.06,163.35,7134.0
2020-09-21 14:40:00,163.31,163.37,163.05,163.3,9046.0,163.31,163.37,163.05,163.3,9046.0
2020-09-21 14:45:00,163.23,163.27,162.64,162.66,13695.0,163.23,163.27,162.64,162.66,13695.0
2020-09-21 14:50:00,162.66,163.17,162.62,163.17,11501.0,162.66,163.17,162.62,163.17,11501.0
2020-09-21 14:55:00,163.13,163.68,163.12,163.54,13512.0,163.13,163.68,163.12,163.54,13512.0
2020-09-21 15:00:00,163.5,163.92,163.46,163.91,15099.0,163.5,163.92,163.46,163.91,15099.0
2020-09-21 15:05:00,163.84,164.16,163.81,164.05,14431.0,163.84,164.16,163.81,164.05,14431.0
2020-09-21 15:10:00,164.05,164.1,163.59,163.59,7158.0,164.05,164.1,163.59,163.59,7158.0
2020-09-21 15:15:00,163.68,163.96,163.61,163.81,7448.0,163.68,163.96,163.61,163.81,7448.0
2020-09-21 15:20:00,163.72,163.94,163.56,163.7,7783.0,163.72,163.94,163.56,163.7,7783.0
2020-09-21 15:25:00,163.67,163.77,163.49,163.75,5883.0,163.67,163.77,163.49,163.75,5883.0
2020-09-21 15:30:00,163.73,163.74,163.18,163.43,6822.0,163.73,163.74,163.18,163.43,6822.0
2020-09-21 15:35:00,163.43,163.78,163.42,163.75,8885.0,163.43,163.78,163.42,163.75,8885.0
2020-09-21 15:40:00,163.74,164.17,163.56,164.17,16841.0,163.74,164.17,163.56,164.17,16841.0
2020-09-21 15:45:00,164.21,164.65,164.19,164.34,24272.0,164.21,164.65,164.19,164.34,24272.0
2020-09-21 15:50:00,164.27,164.73,164.18,164.44,36658.0,164.27,164.73,164.18,164.44,36658.0
2020-09-21 15:55:00,164.39,164.52,164.17,164.37,57444.0,164.39,164.52,164.17,164.37,57444.0
2020-09-22 09:30:00,166.25,166.25,164.32,164.32,33533.0,166.25,166.25,164.32,164.32,33533.0
2020-09-22 09:35:00,164.39,164.45,162.73,162.99,11787.0,164.39,164.45,162.73,162.99,11787.0
2020-09-22 09:40:00,162.99,163.2,162.34,162.48,13394.0,162.99,163.2,162.34,162.48,13394.0
2020-09-22 09:45:00,162.34,162.35,161.9,161.99,8547.0,162.34,162.35,161.9,161.99,8547.0
2020-09-22 09:50:00,161.84,162.24,161.46,161.63,6839.0,161.84,162.24,161.46,161.63,6839.0
2020-09-22 09:55:00,161.6,162.39,161.36,162.39,10285.0,161.6,162.39,161.36,162.39,10285.0
2020-09-22 10:00:00,162.18,163.22,162.13,163.22,10277.0,162.18,163.22,162.13,163.22,10277.0
2020-09-22 10:05:00,163.25,163.42,162.85,163.25,12334.0,163.25,163.42,162.85,163.25,12334.0
2020-09-22 10:10:00,163.24,163.38,162.81,163.17,6813.0,163.24,163.38,162.81,163.17,6813.0
2020-09-22 10:15:00,163.1,163.19,162.48,162.87,8677.0,163.1,163.19,162.48,162.87,8677.0
2020-09-22 10:20:00,162.93,163.0,162.05,162.07,18665.0,162.93,163.0,162.05,162.07,18665.0
2020-09-22 10:25:00,162.2,162.45,162.12,162.42,11438.0,162.2,162.45,162.12,162.42,11438.0
2020-09-22 10:30:00,162.45,162.91,162.29,162.77,3406.0,162.45,162.91,162.29,162.77,3406.0
2020-09-22 10:35:00,162.76,163.0,162.73,162.85,3500.0,162.76,163.0,162.73,162.85,3500.0
2020-09-22 10:40:00,162.7,163.0,162.66,162.9,3836.0,162.7,163.0,162.66,162.9,3836.0
2020-09-22 10:45:00,162.8,162.9,162.53,162.61,5462.0,162.8,162.9,162.53,162.61,5462.0
2020-09-22 10:50:00,162.54,163.09,162.5,162.97,6336.0,162.54,163.09,162.5,162.97,6336.0
2020-09-22 10:55:00,163.01,163.05,162.58,162.92,8230.0,163.01,163.05,162.58,162.92,8230.0
2020-09-22 11:00:00,162.8,163.31,162.79,162.86,14171.0,162.8,163.31,162.79,162.86,14171.0
2020-09-22 11:05:00,162.92,162.96,162.2,162.36,11245.0,162.92,162.96,162.2,162.36,11245.0
2020-09-22 11:10:00,162.42,162.47,161.91,162.41,8454.0,162.42,162.47,161.91,162.41,8454.0
2020-09-22 11:15:00,162.41,162.89,162.41,162.89,2358.0,162.41,162.89,162.41,162.89,2358.0
2020-09-22 11:20:00,162.85,163.0,162.83,162.87,3740.0,162.85,163.0,162.83,162.87,3740.0
2020-09-22 11:25:00,163.03,163.09,162.8,163.03,7269.0,163.03,163.09,162.8,163.03,7269.0
2020-09-22 11:30:00,163.01,163.24,163.01,163.09,4740.0,163.01,163.24,163.01,163.09,4740.0
2020-09-22 11:35:00,162.99,163.57,162.99,163.46,2806.0,162.99,163.57,162.99,163.46,2806.0
2020-09-22 11:40:00,163.54,163.92,163.53,163.91,5956.0,163.54,163.92,163.53,163.91,5956.0
2020-09-22 11:45:00,163.91,164.19,163.91,164.17,8577.0,163.91,164.19,163.91,164.17,8577.0
2020-09-22 11:50:00,164.16,164.16,163.82,164.12,7015.0,164.16,164.16,163.82,164.12,7015.0
2020-09-22 11:55:00,164.1,164.37,164.04,164.34,5214.0,164.1,164.37,164.04,164.34,5214.0
2020-09-22 12:00:00,164.31,164.35,164.1,164.18,6253.0,164.31,164.35,164.1,164.18,6253.0
2020-09-22 12:05:00,164.21,164.31,164.17,164.19,3231.0,164.21,164.31,164.17,164.19,3231.0
2020-09-22 12:10:00,164.22,164.63,164.22,164.33,4356.0,164.22,164.63,164.22,164.33,4356.0
2020-09-22 12:15:00,164.37,164.41,164.11,164.16,5694.0,164.37,164.41,164.11,164.16,5694.0
2020-09-22 12:20:00,164.13,164.53,164.12,164.36,3071.0,164.13,164.53,164.12,164.36,3071.0
2020-09-22 12:25:00,164.56,164.84,164.34,164.78,3920.0,164.56,164.84,164.34,164.78,3920.0
2020-09-22 12:30:00,164.84,165.05,164.65,164.65,5953.0,164.84,165.05,164.65,164.65,5953.0
2020-09-22 12:35:00,164.61,164.98,164.48,164.88,5043.0,164.61,164.98,164.48,164.88,5043.0
2020-09-22 12:40:00,164.81,164.88,164.74,164.84,3689.0,164.81,164.88,164.74,164.84,3689.0
2020-09-22 12:45:00,164.83,164.87,164.35,164.44,4335.0,164.83,164.87,164.35,164.44,4335.0
2020-09-22 12:50:00,164.46,164.76,164.42,164.67,4177.0,164.46,164.76,164.42,164.67,4177.0
2020-09-22 12:55:00,164.61,164.68,164.42,164.58,4776.0,164.61,164.68,164.42,164.58,4776.0
2020-09-22 13:00:00,164.64,165.0,164.62,164.98,4756.0,164.64,165.0,164.62,164.98,4756.0
2020-09-22 13:05:00,164.95,165.03,164.84,164.91,4009.0,164.95,165.03,164.84,164.91,4009.0
2020-09-22 13:10:00,164.92,165.24,164.92,165.15,3956.0,164.92,165.24,164.92,165.15,3956.0
2020-09-22 13:15:00,165.08,165.34,165.07,165.32,3088.0,165.08,165.34,165.07,165.32,3088.0
2020-09-22 13:20:00,165.31,165.39,165.25,165.33,2755.0,165.31,165.39,165.25,165.33,2755.0
2020-09-22 13:25:00,165.34,165.5,165.28,165.5,6046.0,165.34,165.5,165.28,165.5,6046.0
2020-09-22 13:30:00,165.49,165.53,165.18,165.27,6200.0,165.49,165.53,165.18,165.27,6200.0
2020-09-22 13:35:00,165.23,165.41,165.21,165.41,3200.0,165.23,165.41,165.21,165.41,3200.0
2020-09-22 13:40:00,165.39,165.5,165.39,165.45,3020.0,165.39,165.5,165.39,165.45,3020.0
2020-09-22 13:45:00,165.43,165.7,165.38,165.7,4939.0,165.43,165.7,165.38,165.7,4939.0
2020-09-22 13:50:00,165.74,165.8,165.55,165.57,8857.0,165.74,165.8,165.55,165.57,8857.0
2020-09-22 13:55:00,165.55,165.95,165.53,165.95,3876.0,165.55,165.95,165.53,165.95,3876.0
2020-09-22 14:00:00,166.0,166.12,165.86,165.98,7360.0,166.0,166.12,165.86,165.98,7360.0
2020-09-22 14:05:00,165.95,166.1,165.73,165.88,5449.0,165.95,166.1,165.73,165.88,5449.0
2020-09-22 14:10:00,165.89,166.21,165.82,166.17,4333.0,165.89,166.21,165.82,166.17,4333.0
2020-09-22 14:15:00,166.17,166.2,166.05,166.19,3218.0,166.17,166.2,166.05,166.19,3218.0
2020-09-22 14:20:00,166.17,166.21,165.86,165.86,6135.0,166.17,166.21,165.86,165.86,6135.0
2020-09-22 14:25:00,165.88,165.94,165.77,165.86,3640.0,165.88,165.94,165.77,165.86,3640.0
2020-09-22 14:30:00,165.91,166.0,165.68,165.71,3002.0,165.91,166.0,165.68,165.71,3002.0
2020-09-22 14:35:00,165.64,165.82,165.6,165.82,5240.0,165.64,165.82,165.6,165.82,5240.0
2020-09-22 14:40:00,165.81,165.9,165.63,165.89,4723.0,165.81,165.9,165.63,165.89,4723.0
2020-09-22 14:45:00,165.87,165.97,165.65,165.66,4140.0,165.87,165.97,165.65,165.66,4140.0
2020-09-22 14:50:00,165.71,165.76,165.62,165.69,2100.0,165.71,165.76,165.62,165.69,2100.0
2020-09-22 14:55:00,165.69,165.91,165.62,165.78,4125.0,165.69,165.91,165.62,165.78,4125.0
2020-09-22 15:00:00,165.79,166.1,165.61,166.0,8312.0,165.79,166.1,165.61,166.0,8312.0
2020-09-22 15:05:00,165.98,166.2,165.93,166.09,5434.0,165.98,166.2,165.93,166.09,5434.0
2020-09-22 15:10:00,166.05,166.12,165.82,165.82,5832.0,166.05,166.12,165.82,165.82,5832.0
2020-09-22 15:15:00,165.84,166.02,165.65,166.02,7180.0,165.84,166.02,165.65,166.02,7180.0
2020-09-22 15:20:00,165.97,166.19,165.89,166.14,5986.0,165.97,166.19,165.89,166.14,5986.0
2020-09-22 15:25:00,166.21,166.61,166.21,166.37,9458.0,166.21,166.61,166.21,166.37,9458.0
2020-09-22 15:30:00,166.33,166.33,165.94,166.03,9376.0,166.33,166.33,165.94,166.03,9376.0
2020-09-22 15:35:00,165.94,166.22,165.92,166.15,10702.0,165.94,166.22,165.92,166.15,10702.0
2020-09-22 15:40:00,166.11,166.65,166.11,166.65,9606.0,166.11,166.65,166.11,166.65,9606.0
2020-09-22 15:45:00,166.62,166.86,166.59,166.61,32929.0,166.62,166.86,166.59,166.61,32929.0
2020-09-22 15:50:00,166.63,166.67,166.09,166.55,36393.0,166.63,166.67,166.09,166.55,36393.0
2020-09-22 15:55:00,166.56,166.68,166.19,166.19,49662.0,166.56,166.68,166.19,166.19,49662.0
2020-09-23 09:30:00,165.58,165.8,165.16,165.8,17329.0,165.58,165.8,165.16,165.8,17329.0
2020-09-23 09:35:00,165.75,165.89,165.3,165.83,12440.0,165.75,165.89,165.3,165.83,12440.0
2020-09-23 09:40:00,165.81,166.31,165.54,165.55,3435.0,165.81,166.31,165.54,165.55,3435.0
2020-09-23 09:45:00,165.45,165.9,165.13,165.69,7767.0,165.45,165.9,165.13,165.69,7767.0
2020-09-23 09:50:00,165.76,166.07,164.53,164.53,38783.0,165.76,166.07,164.53,164.53,38783.0
2020-09-23 09:55:00,164.75,165.33,164.53,165.33,17951.0,164.75,165.33,164.53,165.33,17951.0
2020-09-23 10:00:00,165.26,165.26,164.87,164.87,6816.0,165.26,165.26,164.87,164.87,6816.0
2020-09-23 10:05:00,165.15,165.35,164.7,164.7,8103.0,165.15,165.35,164.7,164.7,8103.0
2020-09-23 10:10:00,164.76,165.13,164.76,165.1,3094.0,164.76,165.13,164.76,165.1,3094.0
2020-09-23 10:15:00,165.19,165.19,164.45,164.49,3627.0,165.19,165.19,164.45,164.49,3627.0
2020-09-23 10:20:00,164.49,164.73,164.49,164.5,2891.0,164.49,164.73,164.49,164.5,2891.0
2020-09-23 10:25:00,164.51,164.94,164.47,164.94,4594.0,164.51,164.94,164.47,164.94,4594.0
2020-09-23 10:30:00,164.94,165.15,164.71,164.97,4731.0,164.94,165.15,164.71,164.97,4731.0
2020-09-23 10:35:00,165.0,165.23,164.51,165.23,11147.0,165.0,165.23,164.51,165.23,11147.0
2020-09-23 10:40:00,165.24,165.68,165.21,165.68,20096.0,165.24,165.68,165.21,165.68,20096.0
2020-09-23 10:45:00,165.8,166.21,165.73,166.14,6532.0,165.8,166.21,165.73,166.14,6532.0
2020-09-23 10:50:00,166.09,166.13,165.5,165.53,5827.0,166.09,166.13,165.5,165.53,5827.0
2020-09-23 10:55:00,165.35,165.6,165.01,165.23,3835.0,165.35,165.6,165.01,165.23,3835.0
2020-09-23 11:00:00,165.24,165.39,165.06,165.15,4921.0,165.24,165.39,165.06,165.15,4921.0
2020-09-23 11:05:00,165.17,165.5,165.1,165.19,11091.0,165.17,165.5,165.1,165.19,11091.0
2020-09-23 11:10:00,165.3,165.53,165.22,165.31,6158.0,165.3,165.53,165.22,165.31,6158.0
2020-09-23 11:15:00,165.3,165.62,165.26,165.56,3154.0,165.3,165.62,165.26,165.56,3154.0
2020-09-23 11:20:00,165.54,165.55,165.19,165.27,3901.0,165.54,165.55,165.19,165.27,3901.0
2020-09-23 11:25:00,165.21,165.32,164.91,165.09,5100.0,165.21,165.32,164.91,165.09,5100.0
2020-09-23 11:30:00,165.17,165.17,164.63,164.63,3828.0,165.17,165.17,164.63,164.63,3828.0
2020-09-23 11:35:00,164.65,164.68,164.38,164.54,2926.0,164.65,164.68,164.38,164.54,2926.0
2020-09-23 11:40:00,164.47,164.48,164.13,164.3,3755.0,164.47,164.48,164.13,164.3,3755.0
2020-09-23 11:45:00,164.34,164.34,164.1,164.2,4331.0,164.34,164.34,164.1,164.2,4331.0
2020-09-23 11:50:00,164.15,164.21,163.94,164.06,4501.0,164.15,164.21,163.94,164.06,4501.0
2020-09-23 11:55:00,164.09,164.38,163.99,164.04,11031.0,164.09,164.38,163.99,164.04,11031.0
2020-09-23 12:00:00,164.01,164.5,163.98,164.31,5472.0,164.01,164.5,163.98,164.31,5472.0
2020-09-23 12:05:00,164.23,164.51,164.08,164.34,4304.0,164.23,164.51,164.08,164.34,4304.0
2020-09-23 12:10:00,164.39,164.75,164.38,164.59,5769.0,164.39,164.75,164.38,164.59,5769.0
2020-09-23 12:15:00,164.75,164.9,164.51,164.58,9425.0,164.75,164.9,164.51,164.58,9425.0
2020-09-23 12:20:00,164.57,164.66,164.34,164.47,9614.0,164.57,164.66,164.34,164.47,9614.0
2020-09-23 12:25:00,164.56,164.72,164.54,164.72,3501.0,164.56,164.72,164.54,164.72,3501.0
2020-09-23 12:30:00,164.7,164.81,164.44,164.81,3213.0,164.7,164.81,164.44,164.81,3213.0
2020-09-23 12:35:00,164.66,164.88,164.5,164.87,3491.0,164.66,164.88,164.5,164.87,3491.0
2020-09-23 12:40:00,164.83,165.08,164.79,164.98,3834.0,164.83,165.08,164.79,164.98,3834.0
2020-09-23 12:45:00,165.01,165.2,164.92,165.1,3654.0,165.01,165.2,164.92,165.1,3654.0
2020-09-23 12:50:00,165.06,165.07,164.75,164.75,3634.0,165.06,165.07,164.75,164.75,3634.0
2020-09-23 12:55:00,164.75,165.07,164.75,164.85,2453.0,164.75,165.07,164.75,164.85,2453.0
2020-09-23 13:00:00,164.87,164.89,164.68,164.75,3188.0,164.87,164.89,164.68,164.75,3188.0
2020-09-23 13:05:00,164.9,164.95,164.81,164.92,1600.0,164.9,164.95,164.81,164.92,1600.0
2020-09-23 13:10:00,165.05,165.28,164.92,165.05,3100.0,165.05,165.28,164.92,165.05,3100.0
2020-09-23 13:15:00,165.09,165.17,164.97,165.1,1500.0,165.09,165.17,164.97,165.1,1500.0
2020-09-23 13:20:00,165.16,165.21,165.01,165.08,2300.0,165.16,165.21,165.01,165.08,2300.0
2020-09-23 13:25:00,165.05,165.05,164.62,164.68,3711.0,165.05,165.05,164.62,164.68,3711.0
2020-09-23 13:30:00,164.63,164.8,164.62,164.75,2385.0,164.63,164.8,164.62,164.75,2385.0
2020-09-23 13:35:00,164.82,164.82,164.6,164.6,3623.0,164.82,164.82,164.6,164.6,3623.0
2020-09-23 13:40:00,164.65,164.65,164.26,164.26,2430.0,164.65,164.65,164.26,164.26,2430.0
2020-09-23 13:45:00,164.26,164.48,164.15,164.46,3872.0,164.26,164.48,164.15,164.46,3872.0
2020-09-23 13:50:00,164.47,164.55,164.23,164.32,5024.0,164.47,164.55,164.23,164.32,5024.0
2020-09-23 13:55:00,164.27,164.35,164.16,164.16,1750.0,164.27,164.35,164.16,164.16,1750.0
2020-09-23 14:00:00,164.1,164.21,163.87,164.0,4940.0,164.1,164.21,163.87,164.0,4940.0
2020-09-23 14:05:00,164.01,164.03,163.66,163.66,3800.0,164.01,164.03,163.66,163.66,3800.0
2020-09-23 14:10:00,163.66,163.85,163.51,163.79,3700.0,163.66,163.85,163.51,163.79,3700.0
2020-09-23 14:15:00,163.77,163.77,163.23,163.23,6577.0,163.77,163.77,163.23,163.23,6577.0
2020-09-23 14:20:00,163.36,163.4,163.18,163.2,5245.0,163.36,163.4,163.18,163.2,5245.0
2020-09-23 14:25:00,163.19,163.52,163.15,163.16,3000.0,163.19,163.52,163.15,163.16,3000.0
2020-09-23 14:30:00,163.22,163.29,162.83,163.12,14362.0,163.22,163.29,162.83,163.12,14362.0
2020-09-23 14:35:00,163.18,163.46,163.02,163.45,3588.0,163.18,163.46,163.02,163.45,3588.0
2020-09-23 14:40:00,163.4,163.4,163.01,163.05,5200.0,163.4,163.4,163.01,163.05,5200.0
2020-09-23 14:45:00,163.09,163.09,162.74,163.08,3956.0,163.09,163.09,162.74,163.08,3956.0
2020-09-23 14:50:00,163.25,163.36,162.89,162.92,3100.0,163.25,163.36,162.89,162.92,3100.0
2020-09-23 14:55:00,162.79,162.97,162.67,162.8,3202.0,162.79,162.97,162.67,162.8,3202.0
2020-09-23 15:00:00,162.76,162.94,162.06,162.16,5555.0,162.76,162.94,162.06,162.16,5555.0
2020-09-23 15:05:00,162.17,162.33,161.89,162.18,8585.0,162.17,162.33,161.89,162.18,8585.0
2020-09-23 15:10:00,162.33,162.81,162.33,162.78,3672.0,162.33,162.81,162.33,162.78,3672.0
2020-09-23 15:15:00,162.72,162.93,162.24,162.9,6608.0,162.72,162.93,162.24,162.9,6608.0
2020-09-23 15:20:00,162.84,162.97,162.58,162.59,7908.0,162.84,162.97,162.58,162.59,7908.0
2020-09-23 15:25:00,162.62,162.87,162.32,162.8,9697.0,162.62,162.87,162.32,162.8,9697.0
2020-09-23 15:30:00,162.81,162.89,162.52,162.69,9574.0,162.81,162.89,162.52,162.69,9574.0
2020-09-23 15:35:00,162.67,162.98,162.62,162.94,18063.0,162.67,162.98,162.62,162.94,18063.0
2020-09-23 15:40:00,162.98,163.18,162.87,163.02,10138.0,162.98,163.18,162.87,163.02,10138.0
2020-09-23 15:45:00,163.03,163.08,162.48,162.76,21326.0,163.03,163.08,162.48,162.76,21326.0
2020-09-23 15:50:00,162.72,162.8,162.16,162.2,28031.0,162.72,162.8,162.16,162.2,28031.0
2020-09-23 15:55:00,162.15,162.55,162.15,162.31,54656.0,162.15,162.55,162.15,162.31,54656.0
2020-09-24 09:30:00,160.27,162.45,160.27,162.37,16294.0,160.27,162.45,160.27,162.37,16294.0
2020-09-24 09:35:00,162.62,162.89,162.37,162.38,8468.0,162.62,162.89,162.37,162.38,8468.0
2020-09-24 09:40:00,162.29,162.3,161.74,162.24,7072.0,162.29,162.3,161.74,162.24,7072.0
2020-09-24 09:45:00,162.2,162.98,162.19,162.69,4200.0,162.2,162.98,162.19,162.69,4200.0
2020-09-24 09:50:00,163.0,163.1,162.28,162.33,5768.0,163.0,163.1,162.28,162.33,5768.0
2020-09-24 09:55:00,162.14,162.21,161.51,161.78,4149.0,162.14,162.21,161.51,161.78,4149.0
2020-09-24 10:00:00,162.07,162.99,162.04,162.69,7024.0,162.07,162.99,162.04,162.69,7024.0
2020-09-24 10:05:00,163.0,163.28,162.9,163.15,7106.0,163.0,163.28,162.9,163.15,7106.0
2020-09-24 10:10:00,163.16,163.41,162.95,163.41,3934.0,163.16,163.41,162.95,163.41,3934.0
2020-09-24 10:15:00,163.37,163.55,163.15,163.22,4614.0,163.37,163.55,163.15,163.22,4614.0
2020-09-24 10:20:00,163.09,163.1,162.47,162.62,2456.0,163.09,163.1,162.47,162.62,2456.0
2020-09-24 10:25:00,162.73,162.87,162.46,162.56,2473.0,162.73,162.87,162.46,162.56,2473.0
2020-09-24 10:30:00,162.52,162.52,161.74,161.79,4216.0,162.52,162.52,161.74,161.79,4216.0
2020-09-24 10:35:00,161.89,162.21,161.79,161.85,5102.0,161.89,162.21,161.79,161.85,5102.0
2020-09-24 10:40:00,161.74,162.45,161.74,162.08,2342.0,161.74,162.45,161.74,162.08,2342.0
2020-09-24 10:45:00,162.53,163.22,162.53,163.22,4184.0,162.53,163.22,162.53,163.22,4184.0
2020-09-24 10:50:00,163.13,163.22,162.79,163.2,4156.0,163.13,163.22,162.79,163.2,4156.0
2020-09-24 10:55:00,163.09,163.12,162.83,163.12,2738.0,163.09,163.12,162.83,163.12,2738.0
2020-09-24 11:00:00,163.22,163.24,162.91,162.98,2482.0,163.22,163.24,162.91,162.98,2482.0
2020-09-24 11:05:00,162.95,163.12,162.38,162.55,4860.0,162.95,163.12,162.38,162.55,4860.0
2020-09-24 11:10:00,162.83,163.31,162.83,163.31,1309.0,162.83,163.31,162.83,163.31,1309.0
2020-09-24 11:15:00,163.36,163.36,163.09,163.2,2624.0,163.36,163.36,163.09,163.2,2624.0
2020-09-24 11:20:00,163.25,163.73,163.25,163.58,3348.0,163.25,163.73,163.25,163.58,3348.0
2020-09-24 11:25:00,163.58,163.93,163.58,163.75,3100.0,163.58,163.93,163.58,163.75,3100.0
2020-09-24 11:30:00,163.8,164.2,163.8,164.2,2664.0,163.8,164.2,163.8,164.2,2664.0
2020-09-24 11:35:00,164.25,164.45,164.19,164.35,8580.0,164.25,164.45,164.19,164.35,8580.0
2020-09-24 11:40:00,164.44,164.74,164.36,164.68,6079.0,164.44,164.74,164.36,164.68,6079.0
2020-09-24 11:45:00,164.67,164.73,164.27,164.51,13628.0,164.67,164.73,164.27,164.51,13628.0
2020-09-24 11:50:00,164.49,164.93,164.49,164.57,10053.0,164.49,164.93,164.49,164.57,10053.0
2020-09-24 11:55:00,164.79,165.29,164.75,165.14,3802.0,164.79,165.29,164.75,165.14,3802.0
2020-09-24 12:00:00,165.19,165.5,165.14,165.41,7605.0,165.19,165.5,165.14,165.41,7605.0
2020-09-24 12:05:00,165.41,165.67,165.29,165.56,5700.0,165.41,165.67,165.29,165.56,5700.0
2020-09-24 12:10:00,165.64,165.79,165.58,165.79,5319.0,165.64,165.79,165.58,165.79,5319.0
2020-09-24 12:15:00,165.66,165.89,165.33,165.37,9314.0,165.66,165.89,165.33,165.37,9314.0
2020-09-24 12:20:00,165.46,165.66,165.36,165.49,10460.0,165.46,165.66,165.36,165.49,10460.0
2020-09-24 12:25:00,165.57,165.93,165.5,165.69,5152.0,165.57,165.93,165.5,165.69,5152.0
2020-09-24 12:30:00,165.7,165.74,165.26,165.27,8757.0,165.7,165.74,165.26,165.27,8757.0
2020-09-24 12:35:00,165.36,165.39,164.68,164.78,8386.0,165.36,165.39,164.68,164.78,8386.0
2020-09-24 12:40:00,164.72,164.8,164.45,164.8,3324.0,164.72,164.8,164.45,164.8,3324.0
2020-09-24 12:45:00,164.81,164.86,164.69,164.84,3800.0,164.81,164.86,164.69,164.84,3800.0
2020-09-24 12:50:00,164.91,164.94,164.56,164.58,3610.0,164.91,164.94,164.56,164.58,3610.0
2020-09-24 12:55:00,164.7,164.88,164.6,164.87,2200.0,164.7,164.88,164.6,164.87,2200.0
2020-09-24 13:00:00,164.8,164.97,164.63,164.85,4100.0,164.8,164.97,164.63,164.85,4100.0
2020-09-24 13:05:00,164.76,164.83,164.65,164.71,3699.0,164.76,164.83,164.65,164.71,3699.0
2020-09-24 13:10:00,164.77,164.95,164.77,164.86,2125.0,164.77,164.95,164.77,164.86,2125.0
2020-09-24 13:15:00,164.88,164.99,164.63,164.64,3566.0,164.88,164.99,164.63,164.64,3566.0
2020-09-24 13:20:00,164.73,165.02,164.69,164.97,2635.0,164.73,165.02,164.69,164.97,2635.0
2020-09-24 13:25:00,164.92,165.26,164.92,165.16,2266.0,164.92,165.26,164.92,165.16,2266.0
2020-09-24 13:30:00,165.21,165.36,165.02,165.02,3353.0,165.21,165.36,165.02,165.02,3353.0
2020-09-24 13:35:00,164.86,165.04,164.76,165.04,2000.0,164.86,165.04,164.76,165.04,2000.0
2020-09-24 13:40:00,165.09,165.18,164.93,165.18,2725.0,165.09,165.18,164.93,165.18,2725.0
2020-09-24 13:45:00,165.27,165.32,165.11,165.12,3255.0,165.27,165.32,165.11,165.12,3255.0
2020-09-24 13:50:00,165.04,165.04,164.61,164.62,1305.0,165.04,165.04,164.61,164.62,1305.0
2020-09-24 13:55:00,164.6,164.65,164.39,164.4,3546.0,164.6,164.65,164.39,164.4,3546.0
2020-09-24 14:00:00,164.4,164.5,164.17,164.38,2171.0,164.4,164.5,164.17,164.38,2171.0
2020-09-24 14:05:00,164.4,164.72,164.38,164.68,2701.0,164.4,164.72,164.38,164.68,2701.0
2020-09-24 14:10:00,164.63,164.63,164.46,164.5,9691.0,164.63,164.63,164.46,164.5,9691.0
2020-09-24 14:15:00,164.48,164.51,163.83,164.0,10447.0,164.48,164.51,163.83,164.0,10447.0
2020-09-24 14:20:00,163.93,164.03,163.6,163.88,11693.0,163.93,164.03,163.6,163.88,11693.0
2020-09-24 14:25:00,163.81,164.07,163.78,164.01,8605.0,163.81,164.07,163.78,164.01,8605.0
2020-09-24 14:30:00,163.92,164.42,163.92,164.39,3442.0,163.92,164.42,163.92,164.39,3442.0
2020-09-24 14:35:00,164.46,164.71,164.31,164.7,3980.0,164.46,164.71,164.31,164.7,3980.0
2020-09-24 14:40:00,164.61,165.05,164.6,165.0,1795.0,164.61,165.05,164.6,165.0,1795.0
2020-09-24 14:45:00,165.03,165.05,164.35,164.36,4868.0,165.03,165.05,164.35,164.36,4868.0
2020-09-24 14:50:00,164.27,164.54,164.21,164.27,3595.0,164.27,164.54,164.21,164.27,3595.0
2020-09-24 14:55:00,164.11,164.15,163.69,163.69,2132.0,164.11,164.15,163.69,163.69,2132.0
2020-09-24 15:00:00,163.78,163.83,163.39,163.45,4020.0,163.78,163.83,163.39,163.45,4020.0
2020-09-24 15:05:00,163.43,163.59,163.37,163.45,2308.0,163.43,163.59,163.37,163.45,2308.0
2020-09-24 15:10:00,163.63,163.73,163.38,163.73,2754.0,163.63,163.73,163.38,163.73,2754.0
2020-09-24 15:15:00,163.66,163.87,163.58,163.59,2772.0,163.66,163.87,163.58,163.59,2772.0
2020-09-24 15:20:00,163.65,163.65,162.96,162.96,7337.0,163.65,163.65,162.96,162.96,7337.0
2020-09-24 15:25:00,162.96,163.23,162.81,163.15,5011.0,162.96,163.23,162.81,163.15,5011.0
2020-09-24 15:30:00,163.02,163.19,162.94,163.12,4432.0,163.02,163.19,162.94,163.12,4432.0
2020-09-24 15:35:00,163.02,163.64,162.83,163.64,4485.0,163.02,163.64,162.83,163.64,4485.0
2020-09-24 15:40:00,163.65,163.92,163.64,163.71,7084.0,163.65,163.92,163.64,163.71,7084.0
2020-09-24 15:45:00,163.78,164.07,163.4,163.47,7963.0,163.78,164.07,163.4,163.47,7963.0
2020-09-24 15:50:00,163.19,163.71,163.03,163.62,24497.0,163.19,163.71,163.03,163.62,24497.0
2020-09-24 15:55:00,163.61,163.63,163.19,163.32,24587.0,163.61,163.63,163.19,163.32,24587.0
2020-09-25 09:30:00,162.57,163.23,162.01,162.9,12104.0,162.57,163.23,162.01,162.9,12104.0
2020-09-25 09:35:00,163.08,163.08,162.37,162.44,3506.0,163.08,163.08,162.37,162.44,3506.0
2020-09-25 09:40:00,162.66,162.77,162.4,162.4,2759.0,162.66,162.77,162.4,162.4,2759.0
2020-09-25 09:45:00,162.43,162.43,161.64,161.82,2651.0,162.43,162.43,161.64,161.82,2651.0
2020-09-25 09:50:00,161.5,163.25,161.5,162.75,32310.0,161.5,163.25,161.5,162.75,32310.0
2020-09-25 09:55:00,162.71,162.96,162.59,162.76,3940.0,162.71,162.96,162.59,162.76,3940.0
2020-09-25 10:00:00,163.05,163.06,162.79,162.95,3330.0,163.05,163.06,162.79,162.95,3330.0
2020-09-25 10:05:00,163.06,163.24,162.88,162.88,3175.0,163.06,163.24,162.88,162.88,3175.0
2020-09-25 10:10:00,163.05,163.15,162.41,162.7,4644.0,163.05,163.15,162.41,162.7,4644.0
2020-09-25 10:15:00,162.57,163.44,162.57,163.44,1619.0,162.57,163.44,162.57,163.44,1619.0
2020-09-25 10:20:00,163.44,164.23,163.44,164.09,5076.0,163.44,164.23,163.44,164.09,5076.0
2020-09-25 10:25:00,164.1,164.29,164.07,164.09,2018.0,164.1,164.29,164.07,164.09,2018.0
2020-09-25 10:30:00,164.2,164.31,163.85,164.31,1946.0,164.2,164.31,163.85,164.31,1946.0
2020-09-25 10:35:00,164.26,164.3,164.02,164.24,2015.0,164.26,164.3,164.02,164.24,2015.0
2020-09-25 10:40:00,164.52,164.57,164.19,164.51,3592.0,164.52,164.57,164.19,164.51,3592.0
2020-09-25 10:45:00,164.56,164.7,164.13,164.13,3407.0,164.56,164.7,164.13,164.13,3407.0
2020-09-25 10:50:00,164.21,164.53,164.21,164.53,2632.0,164.21,164.53,164.21,164.53,2632.0
2020-09-25 10:55:00,164.33,164.37,164.2,164.32,1600.0,164.33,164.37,164.2,164.32,1600.0
2020-09-25 11:00:00,164.4,164.44,164.22,164.25,2582.0,164.4,164.44,164.22,164.25,2582.0
2020-09-25 11:05:00,164.39,164.54,164.28,164.53,1302.0,164.39,164.54,164.28,164.53,1302.0
2020-09-25 11:10:00,164.5,165.0,164.42,164.94,2751.0,164.5,165.0,164.42,164.94,2751.0
2020-09-25 11:15:00,164.93,165.35,164.93,165.35,5101.0,164.93,165.35,164.93,165.35,5101.0
2020-09-25 11:20:00,165.4,165.53,165.12,165.3,5971.0,165.4,165.53,165.12,165.3,5971.0
2020-09-25 11:25:00,165.33,165.71,165.33,165.59,7750.0,165.33,165.71,165.33,165.59,7750.0
2020-09-25 11:30:00,165.5,165.83,165.36,165.66,5104.0,165.5,165.83,165.36,165.66,5104.0
2020-09-25 11:35:00,165.71,165.71,165.36,165.36,3020.0,165.71,165.71,165.36,165.36,3020.0
2020-09-25 11:40:00,165.42,165.61,165.33,165.47,3764.0,165.42,165.61,165.33,165.47,3764.0
2020-09-25 11:45:00,165.54,165.65,165.48,165.52,4900.0,165.54,165.65,165.48,165.52,4900.0
2020-09-25 11:50:00,165.59,165.73,165.51,165.53,10600.0,165.59,165.73,165.51,165.53,10600.0
2020-09-25 11:55:00,165.5,165.62,165.44,165.52,6416.0,165.5,165.62,165.44,165.52,6416.0
2020-09-25 12:00:00,165.56,165.81,165.52,165.78,5927.0,165.56,165.81,165.52,165.78,5927.0
2020-09-25 12:05:00,165.71,165.92,165.69,165.81,5051.0,165.71,165.92,165.69,165.81,5051.0
2020-09-25 12:10:00,165.98,166.0,165.82,166.0,3426.0,165.98,166.0,165.82,166.0,3426.0
2020-09-25 12:15:00,165.98,165.98,165.49,165.49,4997.0,165.98,165.98,165.49,165.49,4997.0
2020-09-25 12:20:00,165.54,165.66,165.5,165.6,4100.0,165.54,165.66,165.5,165.6,4100.0
2020-09-25 12:25:00,165.62,165.67,165.43,165.53,2385.0,165.62,165.67,165.43,165.53,2385.0
2020-09-25 12:30:00,165.65,165.71,165.39,165.39,9299.0,165.65,165.71,165.39,165.39,9299.0
2020-09-25 12:35:00,165.35,165.46,165.27,165.46,2725.0,165.35,165.46,165.27,165.46,2725.0
2020-09-25 12:40:00,165.46,165.66,165.41,165.52,5133.0,165.46,165.66,165.41,165.52,5133.0
2020-09-25 12:45:00,165.52,165.61,165.49,165.53,1602.0,165.52,165.61,165.49,165.53,1602.0
2020-09-25 12:50:00,165.51,165.51,165.2,165.31,3034.0,165.51,165.51,165.2,165.31,3034.0
2020-09-25 12:55:00,165.29,165.32,165.2,165.28,2911.0,165.29,165.32,165.2,165.28,2911.0
2020-09-25 13:00:00,165.29,165.41,165.11,165.41,2502.0,165.29,165.41,165.11,165.41,2502.0
2020-09-25 13:05:00,165.43,165.74,165.43,165.61,2962.0,165.43,165.74,165.43,165.61,2962.0
2020-09-25 13:10:00,165.6,165.65,165.46,165.47,3924.0,165.6,165.65,165.46,165.47,3924.0
2020-09-25 13:15:00,165.53,165.56,165.31,165.35,2919.0,165.53,165.56,165.31,165.35,2919.0
2020-09-25 13:20:00,165.37,165.58,165.37,165.46,2100.0,165.37,165.58,165.37,165.46,2100.0
2020-09-25 13:25:00,165.44,165.66,165.4,165.49,3462.0,165.44,165.66,165.4,165.49,3462.0
2020-09-25 13:30:00,165.52,165.71,165.5,165.58,3365.0,165.52,165.71,165.5,165.58,3365.0
2020-09-25 13:35:00,165.6,165.66,165.55,165.63,2100.0,165.6,165.66,165.55,165.63,2100.0
2020-09-25 13:40:00,165.68,165.78,165.57,165.74,7931.0,165.68,165.78,165.57,165.74,7931.0
2020-09-25 13:45:00,165.71,166.02,165.66,165.9,3127.0,165.71,166.02,165.66,165.9,3127.0
2020-09-25 13:50:00,165.96,165.97,165.5,165.57,5485.0,165.96,165.97,165.5,165.57,5485.0
2020-09-25 13:55:00,165.6,165.7,165.54,165.64,3681.0,165.6,165.7,165.54,165.64,3681.0
2020-09-25 14:00:00,165.58,165.72,165.56,165.6,3100.0,165.58,165.72,165.56,165.6,3100.0
2020-09-25 14:05:00,165.64,165.85,165.59,165.8,4905.0,165.64,165.85,165.59,165.8,4905.0
2020-09-25 14:10:00,165.78,165.93,165.75,165.75,3753.0,165.78,165.93,165.75,165.75,3753.0
2020-09-25 14:15:00,165.76,166.11,165.68,166.03,7427.0,165.76,166.11,165.68,166.03,7427.0
2020-09-25 14:20:00,165.99,165.99,165.72,165.77,8190.0,165.99,165.99,165.72,165.77,8190.0
2020-09-25 14:25:00,165.74,165.77,165.54,165.62,6988.0,165.74,165.77,165.54,165.62,6988.0
2020-09-25 14:30:00,165.55,165.65,165.51,165.54,5548.0,165.55,165.65,165.51,165.54,5548.0
2020-09-25 14:35:00,165.57,165.7,165.54,165.67,2840.0,165.57,165.7,165.54,165.67,2840.0
2020-09-25 14:40:00,165.67,165.77,165.4,165.47,2719.0,165.67,165.77,165.4,165.47,2719.0
2020-09-25 14:45:00,165.48,165.75,165.47,165.69,2711.0,165.48,165.75,165.47,165.69,2711.0
2020-09-25 14:50:00,165.67,166.03,165.67,165.94,4582.0,165.67,166.03,165.67,165.94,4582.0
2020-09-25 14:55:00,165.93,166.05,165.89,166.0,3492.0,165.93,166.05,165.89,166.0,3492.0
2020-09-25 15:00:00,166.02,166.13,165.97,166.02,6242.0,166.02,166.13,165.97,166.02,6242.0
2020-09-25 15:05:00,165.99,166.1,165.94,166.05,8559.0,165.99,166.1,165.94,166.05,8559.0
2020-09-25 15:10:00,166.05,166.18,165.92,166.06,7125.0,166.05,166.18,165.92,166.06,7125.0
2020-09-25 15:15:00,166.05,166.37,166.05,166.37,4592.0,166.05,166.37,166.05,166.37,4592.0
2020-09-25 15:20:00,166.35,166.47,166.15,166.3,13824.0,166.35,166.47,166.15,166.3,13824.0
2020-09-25 15:25:00,166.32,166.34,165.92,166.0,11832.0,166.32,166.34,165.92,166.0,11832.0
2020-09-25 15:30:00,165.92,166.02,165.72,165.74,11300.0,165.92,166.02,165.72,165.74,11300.0
2020-09-25 15:35:00,165.76,165.83,165.65,165.68,10732.0,165.76,165.83,165.65,165.68,10732.0
2020-09-25 15:40:00,165.61,165.96,165.58,165.96,16890.0,165.61,165.96,165.58,165.96,16890.0
2020-09-25 15:45:00,165.89,166.02,165.79,165.99,20572.0,165.89,166.02,165.79,165.99,20572.0
2020-09-25 15:50:00,165.97,166.15,165.77,165.95,30445.0,165.97,166.15,165.77,165.95,30445.0
2020-09-25 15:55:00,165.91,165.91,165.6,165.65,33871.0,165.91,165.91,165.6,165.65,33871.0
2020-09-28 09:30:00,167.21,167.95,166.45,167.4,35832.0,167.21,167.95,166.45,167.4,35832.0
2020-09-28 09:35:00,167.6,167.8,167.08,167.23,12777.0,167.6,167.8,167.08,167.23,12777.0
2020-09-28 09:40:00,167.32,167.44,166.76,167.04,7728.0,167.32,167.44,166.76,167.04,7728.0
2020-09-28 09:45:00,167.08,167.12,166.49,166.58,9175.0,167.08,167.12,166.49,166.58,9175.0
2020-09-28 09:50:00,166.76,166.77,166.36,166.46,12436.0,166.76,166.77,166.36,166.46,12436.0
2020-09-28 09:55:00,166.41,166.96,166.32,166.96,8614.0,166.41,166.96,166.32,166.96,8614.0
2020-09-28 10:00:00,166.9,167.31,166.58,167.31,4762.0,166.9,167.31,166.58,167.31,4762.0
2020-09-28 10:05:00,167.22,167.3,166.63,166.68,6930.0,167.22,167.3,166.63,166.68,6930.0
2020-09-28 10:10:00,166.64,167.35,166.64,167.35,5217.0,166.64,167.35,166.64,167.35,5217.0
2020-09-28 10:15:00,167.39,167.74,167.32,167.6,6445.0,167.39,167.74,167.32,167.6,6445.0
2020-09-28 10:20:00,167.54,167.54,167.15,167.15,3793.0,167.54,167.54,167.15,167.15,3793.0
2020-09-28 10:25:00,167.19,167.42,167.05,167.28,6093.0,167.19,167.42,167.05,167.28,6093.0
2020-09-28 10:30:00,167.22,167.51,167.17,167.18,5023.0,167.22,167.51,167.17,167.18,5023.0
2020-09-28 10:35:00,167.34,167.34,166.63,166.77,4233.0,167.34,167.34,166.63,166.77,4233.0
2020-09-28 10:40:00,166.81,166.83,166.6,166.67,3818.0,166.81,166.83,166.6,166.67,3818.0
2020-09-28 10:45:00,166.69,166.7,166.39,166.49,5070.0,166.69,166.7,166.39,166.49,5070.0
2020-09-28 10:50:00,166.49,166.49,166.04,166.36,7102.0,166.49,166.49,166.04,166.36,7102.0
2020-09-28 10:55:00,166.34,166.42,165.97,165.97,5111.0,166.34,166.42,165.97,165.97,5111.0
2020-09-28 11:00:00,165.93,166.28,165.83,166.07,5772.0,165.93,166.28,165.83,166.07,5772.0
2020-09-28 11:05:00,166.02,166.48,166.01,166.22,6397.0,166.02,166.48,166.01,166.22,6397.0
2020-09-28 11:10:00,166.04,166.13,165.89,165.95,3314.0,166.04,166.13,165.89,165.95,3314.0
2020-09-28 11:15:00,165.95,166.05,165.8,165.85,4306.0,165.95,166.05,165.8,165.85,4306.0
2020-09-28 11:20:00,165.84,165.84,165.66,165.72,5287.0,165.84,165.84,165.66,165.72,5287.0
2020-09-28 11:25:00,165.87,166.11,165.77,166.11,4556.0,165.87,166.11,165.77,166.11,4556.0
2020-09-28 11:30:00,166.11,166.11,165.82,165.9,4479.0,166.11,166.11,165.82,165.9,4479.0
2020-09-28 11:35:00,165.83,166.33,165.83,166.33,6556.0,165.83,166.33,165.83,166.33,6556.0
2020-09-28 11:40:00,166.27,166.45,166.09,166.19,7095.0,166.27,166.45,166.09,166.19,7095.0
2020-09-28 11:45:00,166.12,166.19,165.87,166.0,4620.0,166.12,166.19,165.87,166.0,4620.0
2020-09-28 11:50:00,166.0,166.33,165.98,166.04,6101.0,166.0,166.33,165.98,166.04,6101.0
2020-09-28 11:55:00,165.99,166.0,165.33,165.37,8993.0,165.99,166.0,165.33,165.37,8993.0
2020-09-28 12:00:00,165.38,165.44,165.1,165.26,5157.0,165.38,165.44,165.1,165.26,5157.0
2020-09-28 12:05:00,165.3,165.38,165.26,165.33,1001.0,165.3,165.38,165.26,165.33,1001.0
2020-09-28 12:10:00,165.34,165.36,165.04,165.24,4731.0,165.34,165.36,165.04,165.24,4731.0
2020-09-28 12:15:00,165.2,165.33,164.98,165.09,3908.0,165.2,165.33,164.98,165.09,3908.0
2020-09-28 12:20:00,165.12,165.12,164.85,165.02,2140.0,165.12,165.12,164.85,165.02,2140.0
2020-09-28 12:25:00,165.04,165.04,164.89,165.01,3299.0,165.04,165.04,164.89,165.01,3299.0
2020-09-28 12:30:00,164.99,165.3,164.82,165.3,2243.0,164.99,165.3,164.82,165.3,2243.0
2020-09-28 12:35:00,165.26,165.35,165.19,165.21,3758.0,165.26,165.35,165.19,165.21,3758.0
2020-09-28 12:40:00,165.28,165.4,165.19,165.4,3499.0,165.28,165.4,165.19,165.4,3499.0
2020-09-28 12:45:00,165.38,165.71,165.38,165.56,5119.0,165.38,165.71,165.38,165.56,5119.0
2020-09-28 12:50:00,165.62,165.78,165.62,165.78,1872.0,165.62,165.78,165.62,165.78,1872.0
2020-09-28 12:55:00,165.77,165.95,165.77,165.91,3741.0,165.77,165.95,165.77,165.91,3741.0
2020-09-28 13:00:00,165.91,166.2,165.87,166.17,3671.0,165.91,166.2,165.87,166.17,3671.0
2020-09-28 13:05:00,166.16,166.21,165.93,165.97,4252.0,166.16,166.21,165.93,165.97,4252.0
2020-09-28 13:10:00,166.03,166.06,165.84,165.96,3746.0,166.03,166.06,165.84,165.96,3746.0
2020-09-28 13:15:00,166.0,166.16,165.94,166.16,4025.0,166.0,166.16,165.94,166.16,4025.0
2020-09-28 13:20:00,166.07,166.53,166.04,166.51,4386.0,166.07,166.53,166.04,166.51,4386.0
2020-09-28 13:25:00,166.52,166.62,166.48,166.49,4988.0,166.52,166.62,166.48,166.49,4988.0
2020-09-28 13:30:00,166.54,166.61,166.38,166.61,5143.0,166.54,166.61,166.38,166.61,5143.0
2020-09-28 13:35:00,166.68,166.71,166.56,166.64,3569.0,166.68,166.71,166.56,166.64,3569.0
2020-09-28 13:40:00,166.66,166.73,166.49,166.73,3606.0,166.66,166.73,166.49,166.73,3606.0
2020-09-28 13:45:00,166.71,166.84,166.65,166.8,3985.0,166.71,166.84,166.65,166.8,3985.0
2020-09-28 13:50:00,166.82,166.82,166.5,166.5,6701.0,166.82,166.82,166.5,166.5,6701.0
2020-09-28 13:55:00,166.61,166.74,166.51,166.74,3914.0,166.61,166.74,166.51,166.74,3914.0
2020-09-28 14:00:00,166.77,166.78,166.28,166.28,5059.0,166.77,166.78,166.28,166.28,5059.0
2020-09-28 14:05:00,166.26,166.59,166.26,166.59,4778.0,166.26,166.59,166.26,166.59,4778.0
2020-09-28 14:10:00,166.55,166.94,166.55,166.77,5564.0,166.55,166.94,166.55,166.77,5564.0
2020-09-28 14:15:00,166.86,166.99,166.75,166.84,4231.0,166.86,166.99,166.75,166.84,4231.0
2020-09-28 14:20:00,166.87,166.89,166.56,166.6,4521.0,166.87,166.89,166.56,166.6,4521.0
2020-09-28 14:25:00,166.53,166.79,166.53,166.72,3888.0,166.53,166.79,166.53,166.72,3888.0
2020-09-28 14:30:00,166.75,166.94,166.66,166.72,5887.0,166.75,166.94,166.66,166.72,5887.0
2020-09-28 14:35:00,166.7,166.83,166.59,166.75,5180.0,166.7,166.83,166.59,166.75,5180.0
2020-09-28 14:40:00,166.76,167.08,166.73,166.98,5631.0,166.76,167.08,166.73,166.98,5631.0
2020-09-28 14:45:00,166.96,166.99,166.82,166.92,6362.0,166.96,166.99,166.82,166.92,6362.0
2020-09-28 14:50:00,166.95,167.27,166.95,167.24,5981.0,166.95,167.27,166.95,167.24,5981.0
2020-09-28 14:55:00,167.05,167.2,167.01,167.1,6569.0,167.05,167.2,167.01,167.1,6569.0
2020-09-28 15:00:00,167.15,167.23,166.88,166.97,5378.0,167.15,167.23,166.88,166.97,5378.0
2020-09-28 15:05:00,166.93,167.14,166.9,166.99,5740.0,166.93,167.14,166.9,166.99,5740.0
2020-09-28 15:10:00,167.05,167.35,167.01,167.35,3720.0,167.05,167.35,167.01,167.35,3720.0
2020-09-28 15:15:00,167.33,167.49,167.2,167.4,6867.0,167.33,167.49,167.2,167.4,6867.0
2020-09-28 15:20:00,167.41,167.56,167.38,167.42,7399.0,167.41,167.56,167.38,167.42,7399.0
2020-09-28 15:25:00,167.41,167.64,167.36,167.51,6733.0,167.41,167.64,167.36,167.51,6733.0
2020-09-28 15:30:00,167.5,167.52,166.91,167.1,6473.0,167.5,167.52,166.91,167.1,6473.0
2020-09-28 15:35:00,167.11,167.33,167.08,167.33,7491.0,167.11,167.33,167.08,167.33,7491.0
2020-09-28 15:40:00,167.28,167.66,167.22,167.56,11340.0,167.28,167.66,167.22,167.56,11340.0
2020-09-28 15:45:00,167.55,167.55,167.21,167.21,12027.0,167.55,167.55,167.21,167.21,12027.0
2020-09-28 15:50:00,167.08,167.58,166.95,167.41,26608.0,167.08,167.58,166.95,167.41,26608.0
2020-09-28 15:55:00,167.31,167.56,167.2,167.56,40839.0,167.31,167.56,167.2,167.56,40839.0
2020-09-29 09:30:00,166.6,167.09,166.14,166.14,16808.0,166.6,167.09,166.14,166.14,16808.0
2020-09-29 09:35:00,166.31,167.09,165.75,166.97,10055.0,166.31,167.09,165.75,166.97,10055.0
2020-09-29 09:40:00,167.05,167.28,166.34,166.34,11074.0,167.05,167.28,166.34,166.34,11074.0
2020-09-29 09:45:00,166.37,166.72,165.97,166.06,6222.0,166.37,166.72,165.97,166.06,6222.0
2020-09-29 09:50:00,166.01,166.63,165.95,166.4,9069.0,166.01,166.63,165.95,166.4,9069.0
2020-09-29 09:55:00,166.29,166.29,165.68,165.93,6636.0,166.29,166.29,165.68,165.93,6636.0
2020-09-29 10:00:00,165.95,165.96,165.37,165.82,7816.0,165.95,165.96,165.37,165.82,7816.0
2020-09-29 10:05:00,165.95,166.64,165.95,166.33,4190.0,165.95,166.64,165.95,166.33,4190.0
2020-09-29 10:10:00,166.31,166.31,165.42,165.47,5761.0,166.31,166.31,165.42,165.47,5761.0
2020-09-29 10:15:00,165.5,165.5,165.09,165.12,8239.0,165.5,165.5,165.09,165.12,8239.0
2020-09-29 10:20:00,165.05,165.09,164.71,164.89,7147.0,165.05,165.09,164.71,164.89,7147.0
2020-09-29 10:25:00,164.95,165.03,164.58,164.61,9160.0,164.95,165.03,164.58,164.61,9160.0
2020-09-29 10:30:00,164.7,164.98,164.29,164.29,6980.0,164.7,164.98,164.29,164.29,6980.0
2020-09-29 10:35:00,164.19,164.39,164.08,164.28,7485.0,164.19,164.39,164.08,164.28,7485.0
2020-09-29 10:40:00,164.35,164.87,164.34,164.77,5948.0,164.35,164.87,164.34,164.77,5948.0
2020-09-29 10:45:00,164.78,164.79,164.41,164.64,4778.0,164.78,164.79,164.41,164.64,4778.0
2020-09-29 10:50:00,164.66,165.16,164.62,165.16,6691.0,164.66,165.16,164.62,165.16,6691.0
2020-09-29 10:55:00,165.23,165.7,165.19,165.68,12739.0,165.23,165.7,165.19,165.68,12739.0
2020-09-29 11:00:00,165.67,165.99,165.49,165.99,6490.0,165.67,165.99,165.49,165.99,6490.0
2020-09-29 11:05:00,166.05,166.26,166.01,166.01,2941.0,166.05,166.26,166.01,166.01,2941.0
2020-09-29 11:10:00,166.05,166.41,166.05,166.29,6901.0,166.05,166.41,166.05,166.29,6901.0
2020-09-29 11:15:00,166.29,166.42,166.08,166.33,5463.0,166.29,166.42,166.08,166.33,5463.0
2020-09-29 11:20:00,166.27,166.33,166.09,166.32,6307.0,166.27,166.33,166.09,166.32,6307.0
2020-09-29 11:25:00,166.39,166.6,166.31,166.43,5519.0,166.39,166.6,166.31,166.43,5519.0
2020-09-29 11:30:00,166.5,166.89,166.5,166.87,8905.0,166.5,166.89,166.5,166.87,8905.0
2020-09-29 11:35:00,166.87,167.05,166.87,166.9,7864.0,166.87,167.05,166.87,166.9,7864.0
2020-09-29 11:40:00,166.95,166.96,166.66,166.77,5358.0,166.95,166.96,166.66,166.77,5358.0
2020-09-29 11:45:00,166.73,166.97,166.66,166.66,4533.0,166.73,166.97,166.66,166.66,4533.0
2020-09-29 11:50:00,166.66,167.02,166.66,167.0,4748.0,166.66,167.02,166.66,167.0,4748.0
2020-09-29 11:55:00,167.03,167.26,166.87,167.26,5244.0,167.03,167.26,166.87,167.26,5244.0
2020-09-29 12:00:00,167.27,167.32,167.04,167.13,7079.0,167.27,167.32,167.04,167.13,7079.0
2020-09-29 12:05:00,167.17,167.35,167.14,167.19,6184.0,167.17,167.35,167.14,167.19,6184.0
2020-09-29 12:10:00,167.21,167.23,167.08,167.13,6802.0,167.21,167.23,167.08,167.13,6802.0
2020-09-29 12:15:00,167.18,167.21,166.82,166.82,3010.0,167.18,167.21,166.82,166.82,3010.0
2020-09-29 12:20:00,166.77,166.84,166.68,166.83,5100.0,166.77,166.84,166.68,166.83,5100.0
2020-09-29 12:25:00,166.76,167.0,166.74,166.86,4515.0,166.76,167.0,166.74,166.86,4515.0
2020-09-29 12:30:00,166.85,166.95,166.77,166.87,3790.0,166.85,166.95,166.77,166.87,3790.0
2020-09-29 12:35:00,166.89,167.2,166.89,167.08,5742.0,166.89,167.2,166.89,167.08,5742.0
2020-09-29 12:40:00,167.07,167.21,167.01,167.01,3600.0,167.07,167.21,167.01,167.01,3600.0
2020-09-29 12:45:00,167.01,167.14,166.9,166.9,6324.0,167.01,167.14,166.9,166.9,6324.0
2020-09-29 12:50:00,166.84,166.85,166.65,166.65,5569.0,166.84,166.85,166.65,166.65,5569.0
2020-09-29 12:55:00,166.64,166.94,166.55,166.71,4710.0,166.64,166.94,166.55,166.71,4710.0
2020-09-29 13:00:00,166.63,166.63,166.33,166.37,3240.0,166.63,166.63,166.33,166.37,3240.0
2020-09-29 13:05:00,166.39,166.56,166.29,166.55,9231.0,166.39,166.56,166.29,166.55,9231.0
2020-09-29 13:10:00,166.59,166.59,166.26,166.28,10336.0,166.59,166.59,166.26,166.28,10336.0
2020-09-29 13:15:00,166.33,166.4,166.14,166.4,4904.0,166.33,166.4,166.14,166.4,4904.0
2020-09-29 13:20:00,166.36,166.41,166.23,166.29,7000.0,166.36,166.41,166.23,166.29,7000.0
2020-09-29 13:25:00,166.29,166.46,166.29,166.46,8765.0,166.29,166.46,166.29,166.46,8765.0
2020-09-29 13:30:00,166.45,166.64,166.45,166.6,4855.0,166.45,166.64,166.45,166.6,4855.0
2020-09-29 13:35:00,166.62,166.94,166.62,166.74,3933.0,166.62,166.94,166.62,166.74,3933.0
2020-09-29 13:40:00,166.64,166.73,166.59,166.64,8042.0,166.64,166.73,166.59,166.64,8042.0
2020-09-29 13:45:00,166.63,166.74,166.61,166.74,4410.0,166.63,166.74,166.61,166.74,4410.0
2020-09-29 13:50:00,166.74,167.08,166.74,166.89,4070.0,166.74,167.08,166.74,166.89,4070.0
2020-09-29 13:55:00,166.91,166.91,166.52,166.52,4600.0,166.91,166.91,166.52,166.52,4600.0
2020-09-29 14:00:00,166.5,166.68,166.5,166.59,5367.0,166.5,166.68,166.5,166.59,5367.0
2020-09-29 14:05:00,166.6,166.65,166.49,166.65,2700.0,166.6,166.65,166.49,166.65,2700.0
2020-09-29 14:10:00,166.64,166.64,166.45,166.51,3043.0,166.64,166.64,166.45,166.51,3043.0
2020-09-29 14:15:00,166.52,166.52,166.06,166.31,6645.0,166.52,166.52,166.06,166.31,6645.0
2020-09-29 14:20:00,166.28,166.37,165.75,165.9,21505.0,166.28,166.37,165.75,165.9,21505.0
2020-09-29 14:25:00,165.94,166.07,165.78,165.87,8578.0,165.94,166.07,165.78,165.87,8578.0
2020-09-29 14:30:00,165.89,165.97,165.75,165.81,57891.0,165.89,165.97,165.75,165.81,57891.0
2020-09-29 14:35:00,165.89,166.02,165.74,165.98,6501.0,165.89,166.02,165.74,165.98,6501.0
2020-09-29 14:40:00,165.94,165.94,165.77,165.8,4946.0,165.94,165.94,165.77,165.8,4946.0
2020-09-29 14:45:00,165.81,166.12,165.81,165.92,4149.0,165.81,166.12,165.81,165.92,4149.0
2020-09-29 14:50:00,165.96,166.03,165.28,165.34,9840.0,165.96,166.03,165.28,165.34,9840.0
2020-09-29 14:55:00,165.33,165.38,164.99,164.99,6110.0,165.33,165.38,164.99,164.99,6110.0
2020-09-29 15:00:00,165.06,165.24,164.81,165.22,13125.0,165.06,165.24,164.81,165.22,13125.0
2020-09-29 15:05:00,165.2,165.24,164.66,164.7,5288.0,165.2,165.24,164.66,164.7,5288.0
2020-09-29 15:10:00,164.65,164.8,164.64,164.65,8940.0,164.65,164.8,164.64,164.65,8940.0
2020-09-29 15:15:00,164.63,164.88,164.58,164.8,8691.0,164.63,164.88,164.58,164.8,8691.0
2020-09-29 15:20:00,164.82,164.85,164.4,164.49,11734.0,164.82,164.85,164.4,164.49,11734.0
2020-09-29 15:25:00,164.41,164.47,164.07,164.24,13427.0,164.41,164.47,164.07,164.24,13427.0
2020-09-29 15:30:00,164.28,164.35,163.96,164.1,11942.0,164.28,164.35,163.96,164.1,11942.0
2020-09-29 15:35:00,164.09,164.23,163.9,164.23,14075.0,164.09,164.23,163.9,164.23,14075.0
2020-09-29 15:40:00,164.23,164.4,164.16,164.37,12897.0,164.23,164.4,164.16,164.37,12897.0
2020-09-29 15:45:00,164.39,164.68,164.37,164.61,13237.0,164.39,164.68,164.37,164.61,13237.0
2020-09-29 15:50:00,164.63,164.72,164.55,164.69,31224.0,164.63,164.72,164.55,164.69,31224.0
2020-09-29 15:55:00,164.7,164.7,164.29,164.34,47924.0,164.7,164.7,164.29,164.34,47924.0
2020-09-30 09:30:00,164.73,165.56,162.81,164.28,13680.0,164.73,165.56,162.81,164.28,13680.0
2020-09-30 09:35:00,164.28,164.73,164.0,164.68,6103.0,164.28,164.73,164.0,164.68,6103.0
2020-09-30 09:40:00,164.8,165.09,164.67,165.07,1200.0,164.8,165.09,164.67,165.07,1200.0
2020-09-30 09:45:00,165.24,165.52,164.82,164.88,4751.0,165.24,165.52,164.82,164.88,4751.0
2020-09-30 09:50:00,164.79,165.05,164.69,164.93,6675.0,164.79,165.05,164.69,164.93,6675.0
2020-09-30 09:55:00,165.0,165.81,164.91,165.71,8548.0,165.0,165.81,164.91,165.71,8548.0
2020-09-30 10:00:00,165.88,165.88,165.21,165.31,6545.0,165.88,165.88,165.21,165.31,6545.0
2020-09-30 10:05:00,165.42,165.5,165.12,165.27,8938.0,165.42,165.5,165.12,165.27,8938.0
2020-09-30 10:10:00,165.33,165.51,164.93,165.0,6172.0,165.33,165.51,164.93,165.0,6172.0
2020-09-30 10:15:00,164.95,165.32,164.78,165.07,6929.0,164.95,165.32,164.78,165.07,6929.0
2020-09-30 10:20:00,165.25,165.52,165.18,165.4,13509.0,165.25,165.52,165.18,165.4,13509.0
2020-09-30 10:25:00,165.42,165.8,164.94,164.97,11288.0,165.42,165.8,164.94,164.97,11288.0
2020-09-30 10:30:00,165.02,165.24,165.0,165.14,14621.0,165.02,165.24,165.0,165.14,14621.0
2020-09-30 10:35:00,165.2,165.31,164.98,165.12,4005.0,165.2,165.31,164.98,165.12,4005.0
2020-09-30 10:40:00,165.14,165.25,164.89,164.9,2323.0,165.14,165.25,164.89,164.9,2323.0
2020-09-30 10:45:00,164.86,164.96,164.44,164.44,3023.0,164.86,164.96,164.44,164.44,3023.0
2020-09-30 10:50:00,164.44,164.67,164.34,164.42,2050.0,164.44,164.67,164.34,164.42,2050.0
2020-09-30 10:55:00,164.47,164.74,164.47,164.64,3123.0,164.47,164.74,164.47,164.64,3123.0
2020-09-30 11:00:00,164.74,164.96,164.74,164.84,2963.0,164.74,164.96,164.74,164.84,2963.0
2020-09-30 11:05:00,164.85,165.2,164.85,165.15,5659.0,164.85,165.2,164.85,165.15,5659.0
2020-09-30 11:10:00,165.15,165.4,165.15,165.31,4244.0,165.15,165.4,165.15,165.31,4244.0
2020-09-30 11:15:00,165.21,165.35,164.96,165.21,4381.0,165.21,165.35,164.96,165.21,4381.0
2020-09-30 11:20:00,165.18,165.31,165.06,165.27,4300.0,165.18,165.31,165.06,165.27,4300.0
2020-09-30 11:25:00,165.31,165.33,164.97,165.12,13027.0,165.31,165.33,164.97,165.12,13027.0
2020-09-30 11:30:00,165.2,165.2,164.9,164.98,3200.0,165.2,165.2,164.9,164.98,3200.0
2020-09-30 11:35:00,165.07,165.14,164.85,165.0,4000.0,165.07,165.14,164.85,165.0,4000.0
2020-09-30 11:40:00,165.08,165.66,164.87,165.47,6328.0,165.08,165.66,164.87,165.47,6328.0
2020-09-30 11:45:00,165.54,165.66,165.48,165.61,7427.0,165.54,165.66,165.48,165.61,7427.0
2020-09-30 11:50:00,165.66,165.8,165.48,165.52,9019.0,165.66,165.8,165.48,165.52,9019.0
2020-09-30 11:55:00,165.58,165.71,165.45,165.5,3702.0,165.58,165.71,165.45,165.5,3702.0
2020-09-30 12:00:00,165.53,165.95,165.29,165.78,11028.0,165.53,165.95,165.29,165.78,11028.0
2020-09-30 12:05:00,165.79,165.79,165.56,165.71,3200.0,165.79,165.79,165.56,165.71,3200.0
2020-09-30 12:10:00,165.75,165.97,165.5,165.68,6545.0,165.75,165.97,165.5,165.68,6545.0
2020-09-30 12:15:00,165.68,165.74,165.59,165.59,1300.0,165.68,165.74,165.59,165.59,1300.0
2020-09-30 12:20:00,165.53,165.77,165.49,165.73,1900.0,165.53,165.77,165.49,165.73,1900.0
2020-09-30 12:25:00,165.7,165.83,165.58,165.83,2300.0,165.7,165.83,165.58,165.83,2300.0
2020-09-30 12:30:00,165.88,165.89,165.65,165.73,1306.0,165.88,165.89,165.65,165.73,1306.0
2020-09-30 12:35:00,165.69,165.69,165.29,165.29,1852.0,165.69,165.69,165.29,165.29,1852.0
2020-09-30 12:40:00,165.36,165.47,165.18,165.18,2178.0,165.36,165.47,165.18,165.18,2178.0
2020-09-30 12:45:00,165.19,165.36,165.13,165.15,2190.0,165.19,165.36,165.13,165.15,2190.0
2020-09-30 12:50:00,165.11,165.2,164.88,164.97,1546.0,165.11,165.2,164.88,164.97,1546.0
2020-09-30 12:55:00,164.97,165.08,164.86,164.97,3222.0,164.97,165.08,164.86,164.97,3222.0
2020-09-30 13:00:00,164.93,164.97,164.54,164.69,1701.0,164.93,164.97,164.54,164.69,1701.0
2020-09-30 13:05:00,164.69,164.74,164.59,164.59,3625.0,164.69,164.74,164.59,164.59,3625.0
2020-09-30 13:10:00,164.61,164.68,164.5,164.61,1400.0,164.61,164.68,164.5,164.61,1400.0
2020-09-30 13:15:00,164.62,164.87,164.62,164.79,2234.0,164.62,164.87,164.62,164.79,2234.0
2020-09-30 13:20:00,164.81,164.81,164.68,164.76,2500.0,164.81,164.81,164.68,164.76,2500.0
2020-09-30 13:25:00,164.74,164.89,164.69,164.88,2069.0,164.74,164.89,164.69,164.88,2069.0
2020-09-30 13:30:00,164.92,164.99,164.79,164.97,3311.0,164.92,164.99,164.79,164.97,3311.0
2020-09-30 13:35:00,164.98,165.22,164.94,165.21,3438.0,164.98,165.22,164.94,165.21,3438.0
2020-09-30 13:40:00,165.25,165.31,165.09,165.18,2289.0,165.25,165.31,165.09,165.18,2289.0
2020-09-30 13:45:00,165.22,165.59,165.22,165.53,2005.0,165.22,165.59,165.22,165.53,2005.0
2020-09-30 13:50:00,165.6,165.73,165.56,165.7,4942.0,165.6,165.73,165.56,165.7,4942.0
2020-09-30 13:55:00,165.65,165.85,165.64,165.81,2220.0,165.65,165.85,165.64,165.81,2220.0
2020-09-30 14:00:00,165.83,166.1,165.75,166.03,3961.0,165.83,166.1,165.75,166.03,3961.0
2020-09-30 14:05:00,165.99,166.25,165.99,166.06,5197.0,165.99,166.25,165.99,166.06,5197.0
2020-09-30 14:10:00,166.09,166.16,165.92,166.01,3934.0,166.09,166.16,165.92,166.01,3934.0
2020-09-30 14:15:00,166.06,166.1,165.8,165.88,2215.0,166.06,166.1,165.8,165.88,2215.0
2020-09-30 14:20:00,166.0,166.22,165.47,165.56,6475.0,166.0,166.22,165.47,165.56,6475.0
2020-09-30 14:25:00,165.56,166.05,165.4,165.84,4125.0,165.56,166.05,165.4,165.84,4125.0
2020-09-30 14:30:00,165.86,165.87,165.61,165.76,2820.0,165.86,165.87,165.61,165.76,2820.0
2020-09-30 14:35:00,165.81,165.93,165.67,165.67,3134.0,165.81,165.93,165.67,165.67,3134.0
2020-09-30 14:40:00,165.71,165.75,165.43,165.64,3016.0,165.71,165.75,165.43,165.64,3016.0
2020-09-30 14:45:00,165.66,165.73,165.21,165.29,4247.0,165.66,165.73,165.21,165.29,4247.0
2020-09-30 14:50:00,165.29,165.55,165.24,165.3,4931.0,165.29,165.55,165.24,165.3,4931.0
2020-09-30 14:55:00,165.32,165.98,165.32,165.98,2715.0,165.32,165.98,165.32,165.98,2715.0
2020-09-30 15:00:00,165.98,166.11,165.75,165.76,6301.0,165.98,166.11,165.75,165.76,6301.0
2020-09-30 15:05:00,165.85,166.06,165.85,165.9,4236.0,165.85,166.06,165.85,165.9,4236.0
2020-09-30 15:10:00,165.93,165.96,165.13,165.22,5669.0,165.93,165.96,165.13,165.22,5669.0
2020-09-30 15:15:00,165.13,165.13,164.53,164.53,6536.0,165.13,165.13,164.53,164.53,6536.0
2020-09-30 15:20:00,164.58,164.6,164.13,164.5,8189.0,164.58,164.6,164.13,164.5,8189.0
2020-09-30 15:25:00,164.38,164.83,164.3,164.83,6602.0,164.38,164.83,164.3,164.83,6602.0
2020-09-30 15:30:00,164.68,164.77,164.51,164.64,6977.0,164.68,164.77,164.51,164.64,6977.0
2020-09-30 15:35:00,164.68,165.09,164.59,164.87,5923.0,164.68,165.09,164.59,164.87,5923.0
2020-09-30 15:40:00,164.83,165.32,164.74,165.18,7647.0,164.83,165.32,164.74,165.18,7647.0
2020-09-30 15:45:00,165.12,165.63,165.01,165.51,10663.0,165.12,165.63,165.01,165.51,10663.0
2020-09-30 15:50:00,165.54,165.54,165.16,165.32,29625.0,165.54,165.54,165.16,165.32,29625.0
2020-09-30 15:55:00,165.34,165.64,165.06,165.23,44515.0,165.34,165.64,165.06,165.23,44515.0
2020-10-01 09:30:00,166.19,167.0,166.19,166.82,21013.0,166.19,167.0,166.19,166.82,21013.0
2020-10-01 09:35:00,166.5,167.0,165.89,166.0,9750.0,166.5,167.0,165.89,166.0,9750.0
2020-10-01 09:40:00,165.9,166.75,165.84,166.62,10728.0,165.9,166.75,165.84,166.62,10728.0
2020-10-01 09:45:00,166.68,167.14,166.31,167.06,9853.0,166.68,167.14,166.31,167.06,9853.0
2020-10-01 09:50:00,167.14,167.65,167.07,167.32,9771.0,167.14,167.65,167.07,167.32,9771.0
2020-10-01 09:55:00,167.42,167.81,167.41,167.47,7915.0,167.42,167.81,167.41,167.47,7915.0
2020-10-01 10:00:00,167.46,168.03,167.45,167.86,20981.0,167.46,168.03,167.45,167.86,20981.0
2020-10-01 10:05:00,167.95,168.0,167.69,167.75,9331.0,167.95,168.0,167.69,167.75,9331.0
2020-10-01 10:10:00,167.77,167.89,167.39,167.72,8187.0,167.77,167.89,167.39,167.72,8187.0
2020-10-01 10:15:00,167.75,167.75,167.14,167.25,6584.0,167.75,167.75,167.14,167.25,6584.0
2020-10-01 10:20:00,167.41,167.83,167.41,167.7,5176.0,167.41,167.83,167.41,167.7,5176.0
2020-10-01 10:25:00,167.69,167.69,167.26,167.44,7571.0,167.69,167.69,167.26,167.44,7571.0
2020-10-01 10:30:00,167.39,167.61,167.27,167.27,3623.0,167.39,167.61,167.27,167.27,3623.0
2020-10-01 10:35:00,167.21,167.75,167.21,167.55,2715.0,167.21,167.75,167.21,167.55,2715.0
2020-10-01 10:40:00,167.58,167.63,166.94,166.99,5769.0,167.58,167.63,166.94,166.99,5769.0
2020-10-01 10:45:00,167.03,167.36,166.98,167.34,5143.0,167.03,167.36,166.98,167.34,5143.0
2020-10-01 10:50:00,167.22,167.41,167.1,167.19,6964.0,167.22,167.41,167.1,167.19,6964.0
2020-10-01 10:55:00,167.13,167.13,166.71,166.99,5212.0,167.13,167.13,166.71,166.99,5212.0
2020-10-01 11:00:00,167.05,167.32,166.76,167.2,4494.0,167.05,167.32,166.76,167.2,4494.0
2020-10-01 11:05:00,167.21,167.38,166.94,166.94,4242.0,167.21,167.38,166.94,166.94,4242.0
2020-10-01 11:10:00,166.88,166.88,166.66,166.76,7848.0,166.88,166.88,166.66,166.76,7848.0
2020-10-01 11:15:00,166.71,166.99,166.7,166.87,5557.0,166.71,166.99,166.7,166.87,5557.0
2020-10-01 11:20:00,166.87,167.12,166.72,167.12,4816.0,166.87,167.12,166.72,167.12,4816.0
2020-10-01 11:25:00,167.07,167.18,166.87,167.18,5487.0,167.07,167.18,166.87,167.18,5487.0
2020-10-01 11:30:00,167.23,167.28,167.12,167.22,3767.0,167.23,167.28,167.12,167.22,3767.0
2020-10-01 11:35:00,167.2,167.46,167.16,167.35,4446.0,167.2,167.46,167.16,167.35,4446.0
2020-10-01 11:40:00,167.4,167.68,167.36,167.5,7623.0,167.4,167.68,167.36,167.5,7623.0
2020-10-01 11:45:00,167.49,167.52,166.97,167.02,6285.0,167.49,167.52,166.97,167.02,6285.0
2020-10-01 11:50:00,166.97,166.98,166.71,166.87,6019.0,166.97,166.98,166.71,166.87,6019.0
2020-10-01 11:55:00,166.83,166.95,166.76,166.87,3378.0,166.83,166.95,166.76,166.87,3378.0
2020-10-01 12:00:00,166.94,166.98,166.53,166.59,4208.0,166.94,166.98,166.53,166.59,4208.0
2020-10-01 12:05:00,166.56,166.62,166.35,166.56,4500.0,166.56,166.62,166.35,166.56,4500.0
2020-10-01 12:10:00,166.6,166.75,166.47,166.75,7838.0,166.6,166.75,166.47,166.75,7838.0
2020-10-01 12:15:00,166.82,166.86,166.54,166.81,6100.0,166.82,166.86,166.54,166.81,6100.0
2020-10-01 12:20:00,166.85,167.06,166.72,167.0,6349.0,166.85,167.06,166.72,167.0,6349.0
2020-10-01 12:25:00,167.0,167.0,166.75,166.82,5500.0,167.0,167.0,166.75,166.82,5500.0
2020-10-01 12:30:00,166.83,167.19,166.82,167.08,4038.0,166.83,167.19,166.82,167.08,4038.0
2020-10-01 12:35:00,167.06,167.06,166.75,167.0,5037.0,167.06,167.06,166.75,167.0,5037.0
2020-10-01 12:40:00,167.04,167.22,166.84,166.87,3140.0,167.04,167.22,166.84,166.87,3140.0
2020-10-01 12:45:00,166.85,167.17,166.85,167.08,4900.0,166.85,167.17,166.85,167.08,4900.0
2020-10-01 12:50:00,167.01,167.13,166.98,167.09,7644.0,167.01,167.13,166.98,167.09,7644.0
2020-10-01 12:55:00,167.09,167.09,166.89,167.02,4312.0,167.09,167.09,166.89,167.02,4312.0
2020-10-01 13:00:00,167.04,167.19,166.99,167.19,4575.0,167.04,167.19,166.99,167.19,4575.0
2020-10-01 13:05:00,167.2,167.54,167.17,167.4,4640.0,167.2,167.54,167.17,167.4,4640.0
2020-10-01 13:10:00,167.33,167.41,167.19,167.26,6278.0,167.33,167.41,167.19,167.26,6278.0
2020-10-01 13:15:00,167.27,167.36,167.08,167.22,6212.0,167.27,167.36,167.08,167.22,6212.0
2020-10-01 13:20:00,167.22,167.4,167.13,167.38,6813.0,167.22,167.4,167.13,167.38,6813.0
2020-10-01 13:25:00,167.37,167.54,167.27,167.38,5463.0,167.37,167.54,167.27,167.38,5463.0
2020-10-01 13:30:00,167.4,167.43,167.2,167.26,6620.0,167.4,167.43,167.2,167.26,6620.0
2020-10-01 13:35:00,167.38,167.56,167.35,167.52,6678.0,167.38,167.56,167.35,167.52,6678.0
2020-10-01 13:40:00,167.61,167.7,167.42,167.48,4512.0,167.61,167.7,167.42,167.48,4512.0
2020-10-01 13:45:00,167.47,167.73,167.36,167.6,5599.0,167.47,167.73,167.36,167.6,5599.0
2020-10-01 13:50:00,167.64,167.82,167.49,167.81,5518.0,167.64,167.82,167.49,167.81,5518.0
2020-10-01 13:55:00,167.79,167.83,167.36,167.51,10682.0,167.79,167.83,167.36,167.51,10682.0
2020-10-01 14:00:00,167.51,167.74,166.97,167.31,10412.0,167.51,167.74,166.97,167.31,10412.0
2020-10-01 14:05:00,167.31,167.36,166.85,167.05,7835.0,167.31,167.36,166.85,167.05,7835.0
2020-10-01 14:10:00,167.09,167.26,167.02,167.12,5394.0,167.09,167.26,167.02,167.12,5394.0
2020-10-01 14:15:00,167.15,167.15,166.52,166.68,7788.0,167.15,167.15,166.52,166.68,7788.0
2020-10-01 14:20:00,166.65,166.75,166.17,166.33,12512.0,166.65,166.75,166.17,166.33,12512.0
2020-10-01 14:25:00,166.34,166.59,166.32,166.59,6266.0,166.34,166.59,166.32,166.59,6266.0
2020-10-01 14:30:00,166.61,166.8,166.48,166.75,8884.0,166.61,166.8,166.48,166.75,8884.0
2020-10-01 14:35:00,166.78,166.95,166.67,166.69,7483.0,166.78,166.95,166.67,166.69,7483.0
2020-10-01 14:40:00,166.67,166.75,166.55,166.7,7249.0,166.67,166.75,166.55,166.7,7249.0
2020-10-01 14:45:00,166.73,166.77,166.62,166.64,7756.0,166.73,166.77,166.62,166.64,7756.0
2020-10-01 14:50:00,166.67,166.91,166.56,166.81,7217.0,166.67,166.91,166.56,166.81,7217.0
2020-10-01 14:55:00,166.78,167.0,166.74,167.0,11867.0,166.78,167.0,166.74,167.0,11867.0
2020-10-01 15:00:00,166.97,167.16,166.88,167.06,9702.0,166.97,167.16,166.88,167.06,9702.0
2020-10-01 15:05:00,166.93,166.93,166.63,166.66,7677.0,166.93,166.93,166.63,166.66,7677.0
2020-10-01 15:10:00,166.68,166.82,166.37,166.38,5331.0,166.68,166.82,166.37,166.38,5331.0
2020-10-01 15:15:00,166.39,166.5,166.24,166.24,6790.0,166.39,166.5,166.24,166.24,6790.0
2020-10-01 15:20:00,166.28,166.47,166.27,166.38,7303.0,166.28,166.47,166.27,166.38,7303.0
2020-10-01 15:25:00,166.34,166.38,165.87,166.24,11551.0,166.34,166.38,165.87,166.24,11551.0
2020-10-01 15:30:00,166.28,166.32,165.99,166.07,7034.0,166.28,166.32,165.99,166.07,7034.0
2020-10-01 15:35:00,166.04,166.18,165.7,165.96,7863.0,166.04,166.18,165.7,165.96,7863.0
2020-10-01 15:40:00,165.95,166.01,165.7,165.82,9485.0,165.95,166.01,165.7,165.82,9485.0
2020-10-01 15:45:00,165.83,165.94,165.68,165.79,11801.0,165.83,165.94,165.68,165.79,11801.0
2020-10-01 15:50:00,165.97,166.02,165.83,165.87,25689.0,165.97,166.02,165.83,165.87,25689.0
2020-10-01 15:55:00,165.83,166.22,165.73,165.98,43605.0,165.83,166.22,165.73,165.98,43605.0
2020-10-02 09:30:00,162.85,163.67,162.01,163.27,34218.0,162.85,163.67,162.01,163.27,34218.0
2020-10-02 09:35:00,163.49,163.85,162.26,163.81,14184.0,163.49,163.85,162.26,163.81,14184.0
2020-10-02 09:40:00,163.76,163.89,163.11,163.57,15343.0,163.76,163.89,163.11,163.57,15343.0
2020-10-02 09:45:00,163.63,163.64,163.23,163.26,7986.0,163.63,163.64,163.23,163.26,7986.0
2020-10-02 09:50:00,163.36,163.36,162.76,162.98,5632.0,163.36,163.36,162.76,162.98,5632.0
2020-10-02 09:55:00,163.05,163.23,162.72,163.13,4147.0,163.05,163.23,162.72,163.13,4147.0
2020-10-02 10:00:00,162.98,163.25,162.74,163.0,6056.0,162.98,163.25,162.74,163.0,6056.0
2020-10-02 10:05:00,163.08,163.2,162.99,163.18,4078.0,163.08,163.2,162.99,163.18,4078.0
2020-10-02 10:10:00,163.25,164.2,163.25,164.1,6152.0,163.25,164.2,163.25,164.1,6152.0
2020-10-02 10:15:00,164.05,164.05,163.5,163.5,36343.0,164.05,164.05,163.5,163.5,36343.0
2020-10-02 10:20:00,163.48,163.55,163.03,163.03,6359.0,163.48,163.55,163.03,163.03,6359.0
2020-10-02 10:25:00,163.01,163.36,162.96,163.36,7889.0,163.01,163.36,162.96,163.36,7889.0
2020-10-02 10:30:00,163.19,163.22,162.8,163.15,6268.0,163.19,163.22,162.8,163.15,6268.0
2020-10-02 10:35:00,163.27,163.38,162.53,162.53,11410.0,163.27,163.38,162.53,162.53,11410.0
2020-10-02 10:40:00,162.53,162.6,161.95,162.0,7135.0,162.53,162.6,161.95,162.0,7135.0
2020-10-02 10:45:00,161.87,162.78,161.86,162.59,4443.0,161.87,162.78,161.86,162.59,4443.0
2020-10-02 10:50:00,162.56,162.58,161.87,162.03,13788.0,162.56,162.58,161.87,162.03,13788.0
2020-10-02 10:55:00,162.13,162.53,162.13,162.38,4541.0,162.13,162.53,162.13,162.38,4541.0
2020-10-02 11:00:00,162.37,162.43,161.98,162.02,6306.0,162.37,162.43,161.98,162.02,6306.0
2020-10-02 11:05:00,161.86,162.29,161.55,162.16,5603.0,161.86,162.29,161.55,162.16,5603.0
2020-10-02 11:10:00,162.28,162.4,162.18,162.34,3356.0,162.28,162.4,162.18,162.34,3356.0
2020-10-02 11:15:00,162.39,162.42,161.81,162.05,6211.0,162.39,162.42,161.81,162.05,6211.0
2020-10-02 11:20:00,161.95,161.96,161.26,161.29,5674.0,161.95,161.96,161.26,161.29,5674.0
2020-10-02 11:25:00,161.3,161.52,161.07,161.11,4700.0,161.3,161.52,161.07,161.11,4700.0
2020-10-02 11:30:00,161.02,161.27,160.4,160.4,10642.0,161.02,161.27,160.4,160.4,10642.0
2020-10-02 11:35:00,160.4,160.79,160.02,160.17,12800.0,160.4,160.79,160.02,160.17,12800.0
2020-10-02 11:40:00,160.16,160.22,159.61,159.89,12546.0,160.16,160.22,159.61,159.89,12546.0
2020-10-02 11:45:00,160.03,160.57,159.98,160.5,8481.0,160.03,160.57,159.98,160.5,8481.0
2020-10-02 11:50:00,160.53,160.74,159.88,160.06,14876.0,160.53,160.74,159.88,160.06,14876.0
2020-10-02 11:55:00,159.93,159.93,159.41,159.41,12733.0,159.93,159.93,159.41,159.41,12733.0
2020-10-02 12:00:00,159.37,159.37,158.35,158.35,26098.0,159.37,159.37,158.35,158.35,26098.0
2020-10-02 12:05:00,158.44,158.71,157.82,158.3,22205.0,158.44,158.71,157.82,158.3,22205.0
2020-10-02 12:10:00,158.09,158.81,158.08,158.53,16799.0,158.09,158.81,158.08,158.53,16799.0
2020-10-02 12:15:00,158.66,159.51,158.3,159.45,26327.0,158.66,159.51,158.3,159.45,26327.0
2020-10-02 12:20:00,159.52,160.0,159.32,159.46,13894.0,159.52,160.0,159.32,159.46,13894.0
2020-10-02 12:25:00,159.48,159.49,159.1,159.19,9695.0,159.48,159.49,159.1,159.19,9695.0
2020-10-02 12:30:00,159.37,159.38,158.64,158.95,8137.0,159.37,159.38,158.64,158.95,8137.0
2020-10-02 12:35:00,158.97,159.62,158.85,159.58,8879.0,158.97,159.62,158.85,159.58,8879.0
2020-10-02 12:40:00,159.62,159.66,159.09,159.27,5316.0,159.62,159.66,159.09,159.27,5316.0
2020-10-02 12:45:00,159.3,159.39,159.17,159.17,6443.0,159.3,159.39,159.17,159.17,6443.0
2020-10-02 12:50:00,159.19,159.45,159.0,159.34,6885.0,159.19,159.45,159.0,159.34,6885.0
2020-10-02 12:55:00,159.32,159.36,158.82,158.86,9044.0,159.32,159.36,158.82,158.86,9044.0
2020-10-02 13:00:00,158.79,158.82,158.31,158.4,8538.0,158.79,158.82,158.31,158.4,8538.0
2020-10-02 13:05:00,158.27,158.31,158.02,158.08,15258.0,158.27,158.31,158.02,158.08,15258.0
2020-10-02 13:10:00,158.03,158.44,157.84,158.41,18156.0,158.03,158.44,157.84,158.41,18156.0
2020-10-02 13:15:00,158.39,158.93,158.38,158.93,8500.0,158.39,158.93,158.38,158.93,8500.0
2020-10-02 13:20:00,158.92,160.29,158.87,160.29,12401.0,158.92,160.29,158.87,160.29,12401.0
2020-10-02 13:25:00,160.28,160.64,160.17,160.64,10431.0,160.28,160.64,160.17,160.64,10431.0
2020-10-02 13:30:00,160.76,160.8,160.05,160.34,10669.0,160.76,160.8,160.05,160.34,10669.0
2020-10-02 13:35:00,160.46,161.03,160.45,160.98,6948.0,160.46,161.03,160.45,160.98,6948.0
2020-10-02 13:40:00,160.98,160.98,160.36,160.46,6140.0,160.98,160.98,160.36,160.46,6140.0
2020-10-02 13:45:00,160.45,160.78,160.22,160.7,8055.0,160.45,160.78,160.22,160.7,8055.0
2020-10-02 13:50:00,160.81,161.13,160.71,160.97,8821.0,160.81,161.13,160.71,160.97,8821.0
2020-10-02 13:55:00,160.97,161.2,160.84,161.05,6173.0,160.97,161.2,160.84,161.05,6173.0
2020-10-02 14:00:00,160.93,161.42,160.93,161.29,5994.0,160.93,161.42,160.93,161.29,5994.0
2020-10-02 14:05:00,161.26,161.43,161.18,161.38,7025.0,161.26,161.43,161.18,161.38,7025.0
2020-10-02 14:10:00,161.34,161.47,161.11,161.11,3808.0,161.34,161.47,161.11,161.11,3808.0
2020-10-02 14:15:00,161.02,161.02,160.84,160.84,3502.0,161.02,161.02,160.84,160.84,3502.0
2020-10-02 14:20:00,160.96,160.96,160.63,160.74,3100.0,160.96,160.96,160.63,160.74,3100.0
2020-10-02 14:25:00,160.67,160.76,160.49,160.76,3126.0,160.67,160.76,160.49,160.76,3126.0
2020-10-02 14:30:00,160.77,160.77,159.89,160.0,4971.0,160.77,160.77,159.89,160.0,4971.0
2020-10-02 14:35:00,159.87,160.03,159.86,159.86,2632.0,159.87,160.03,159.86,159.86,2632.0
2020-10-02 14:40:00,159.9,160.15,159.62,160.08,3970.0,159.9,160.15,159.62,160.08,3970.0
2020-10-02 14:45:00,160.11,160.27,160.0,160.21,3800.0,160.11,160.27,160.0,160.21,3800.0
2020-10-02 14:50:00,160.27,160.27,159.97,160.07,5000.0,160.27,160.27,159.97,160.07,5000.0
2020-10-02 14:55:00,160.2,160.72,160.2,160.51,4124.0,160.2,160.72,160.2,160.51,4124.0
2020-10-02 15:00:00,160.4,160.59,160.18,160.56,4226.0,160.4,160.59,160.18,160.56,4226.0
2020-10-02 15:05:00,160.53,160.58,160.29,160.29,4168.0,160.53,160.58,160.29,160.29,4168.0
2020-10-02 15:10:00,160.2,160.72,160.19,160.27,5371.0,160.2,160.72,160.19,160.27,5371.0
2020-10-02 15:15:00,160.27,160.48,160.16,160.4,3670.0,160.27,160.48,160.16,160.4,3670.0
2020-10-02 15:20:00,160.39,160.68,160.3,160.3,6431.0,160.39,160.68,160.3,160.3,6431.0
2020-10-02 15:25:00,160.38,160.58,160.29,160.51,5356.0,160.38,160.58,160.29,160.51,5356.0
2020-10-02 15:30:00,160.52,160.6,160.31,160.46,11981.0,160.52,160.6,160.31,160.46,11981.0
2020-10-02 15:35:00,160.42,160.67,160.26,160.4,11781.0,160.42,160.67,160.26,160.4,11781.0
2020-10-02 15:40:00,160.33,160.49,160.17,160.48,10190.0,160.33,160.49,160.17,160.48,10190.0
2020-10-02 15:45:00,160.43,160.55,160.14,160.22,13136.0,160.43,160.55,160.14,160.22,13136.0
2020-10-02 15:50:00,160.3,160.4,160.15,160.33,11553.0,160.3,160.4,160.15,160.33,11553.0
2020-10-02 15:55:00,160.37,160.48,160.07,160.07,36588.0,160.37,160.48,160.07,160.07,36588.0
2020-10-05 09:30:00,161.86,162.8,161.86,162.43,25288.0,161.86,162.8,161.86,162.43,25288.0
2020-10-05 09:35:00,162.7,162.7,162.0,162.29,4258.0,162.7,162.7,162.0,162.29,4258.0
2020-10-05 09:40:00,162.35,162.35,161.6,161.6,5786.0,162.35,162.35,161.6,161.6,5786.0
2020-10-05 09:45:00,161.86,162.29,161.78,161.92,2858.0,161.86,162.29,161.78,161.92,2858.0
2020-10-05 09:50:00,161.92,162.24,161.8,162.04,3434.0,161.92,162.24,161.8,162.04,3434.0
2020-10-05 09:55:00,161.97,162.2,161.18,161.9,4753.0,161.97,162.2,161.18,161.9,4753.0
2020-10-05 10:00:00,162.23,162.49,161.96,162.4,3855.0,162.23,162.49,161.96,162.4,3855.0
2020-10-05 10:05:00,162.21,162.74,162.14,162.34,4166.0,162.21,162.74,162.14,162.34,4166.0
2020-10-05 10:10:00,162.44,162.74,162.36,162.56,1599.0,162.44,162.74,162.36,162.56,1599.0
2020-10-05 10:15:00,162.53,162.54,162.17,162.18,2700.0,162.53,162.54,162.17,162.18,2700.0
2020-10-05 10:20:00,162.19,162.6,162.18,162.41,5349.0,162.19,162.6,162.18,162.41,5349.0
2020-10-05 10:25:00,162.52,162.95,162.43,162.95,4340.0,162.52,162.95,162.43,162.95,4340.0
2020-10-05 10:30:00,162.95,163.32,162.83,163.07,5896.0,162.95,163.32,162.83,163.07,5896.0
2020-10-05 10:35:00,163.36,163.36,162.79,162.87,6200.0,163.36,163.36,162.79,162.87,6200.0
2020-10-05 10:40:00,162.88,163.1,162.76,162.94,4035.0,162.88,163.1,162.76,162.94,4035.0
2020-10-05 10:45:00,162.91,162.99,162.67,162.81,3000.0,162.91,162.99,162.67,162.81,3000.0
2020-10-05 10:50:00,162.82,162.82,162.32,162.45,2000.0,162.82,162.82,162.32,162.45,2000.0
2020-10-05 10:55:00,162.42,162.46,161.88,161.88,4709.0,162.42,162.46,161.88,161.88,4709.0
2020-10-05 11:00:00,161.87,161.88,161.57,161.67,3771.0,161.87,161.88,161.57,161.67,3771.0
2020-10-05 11:05:00,161.6,161.83,161.45,161.83,5955.0,161.6,161.83,161.45,161.83,5955.0
2020-10-05 11:10:00,161.94,162.03,161.85,161.85,2700.0,161.94,162.03,161.85,161.85,2700.0
2020-10-05 11:15:00,161.85,162.34,161.85,162.22,5003.0,161.85,162.34,161.85,162.22,5003.0
2020-10-05 11:20:00,162.47,162.67,162.36,162.67,2876.0,162.47,162.67,162.36,162.67,2876.0
2020-10-05 11:25:00,162.77,162.96,162.54,162.54,3081.0,162.77,162.96,162.54,162.54,3081.0
2020-10-05 11:30:00,162.47,162.85,162.46,162.85,1300.0,162.47,162.85,162.46,162.85,1300.0
2020-10-05 11:35:00,162.75,163.03,162.74,162.91,3008.0,162.75,163.03,162.74,162.91,3008.0
2020-10-05 11:40:00,162.82,162.82,162.32,162.32,1350.0,162.82,162.82,162.32,162.32,1350.0
2020-10-05 11:45:00,162.44,162.64,162.44,162.64,500.0,162.44,162.64,162.44,162.64,500.0
2020-10-05 11:50:00,162.49,162.54,162.19,162.5,1300.0,162.49,162.54,162.19,162.5,1300.0
2020-10-05 11:55:00,162.4,162.4,162.18,162.27,4430.0,162.4,162.4,162.18,162.27,4430.0
2020-10-05 12:00:00,162.29,162.48,162.22,162.33,3229.0,162.29,162.48,162.22,162.33,3229.0
2020-10-05 12:05:00,162.35,162.35,162.23,162.33,1319.0,162.35,162.35,162.23,162.33,1319.0
2020-10-05 12:10:00,162.12,162.46,162.12,162.45,905.0,162.12,162.46,162.12,162.45,905.0
2020-10-05 12:15:00,162.29,162.51,162.28,162.5,600.0,162.29,162.51,162.28,162.5,600.0
2020-10-05 12:20:00,162.5,162.9,162.5,162.79,3351.0,162.5,162.9,162.5,162.79,3351.0
2020-10-05 12:25:00,162.78,162.93,162.78,162.86,2299.0,162.78,162.93,162.78,162.86,2299.0
2020-10-05 12:30:00,162.84,162.89,162.74,162.74,2300.0,162.84,162.89,162.74,162.74,2300.0
2020-10-05 12:35:00,162.71,162.78,162.42,162.51,4300.0,162.71,162.78,162.42,162.51,4300.0
2020-10-05 12:40:00,162.6,162.79,162.47,162.47,1407.0,162.6,162.79,162.47,162.47,1407.0
2020-10-05 12:45:00,162.59,162.81,162.59,162.72,1678.0,162.59,162.81,162.59,162.72,1678.0
2020-10-05 12:50:00,162.73,162.9,162.73,162.9,2469.0,162.73,162.9,162.73,162.9,2469.0
2020-10-05 12:55:00,162.92,162.99,162.88,162.97,900.0,162.92,162.99,162.88,162.97,900.0
2020-10-05 13:00:00,162.92,162.93,162.76,162.93,2611.0,162.92,162.93,162.76,162.93,2611.0
2020-10-05 13:05:00,162.97,163.11,162.97,162.99,1014.0,162.97,163.11,162.97,162.99,1014.0
2020-10-05 13:10:00,162.79,162.89,162.76,162.89,780.0,162.79,162.89,162.76,162.89,780.0
2020-10-05 13:15:00,162.97,162.97,162.81,162.81,1380.0,162.97,162.97,162.81,162.81,1380.0
2020-10-05 13:20:00,162.75,162.88,162.68,162.78,2700.0,162.75,162.88,162.68,162.78,2700.0
2020-10-05 13:25:00,162.7,162.83,162.67,162.72,1817.0,162.7,162.83,162.67,162.72,1817.0
2020-10-05 13:30:00,162.68,162.71,162.24,162.6,4031.0,162.68,162.71,162.24,162.6,4031.0
2020-10-05 13:35:00,162.55,162.69,162.47,162.68,2411.0,162.55,162.69,162.47,162.68,2411.0
2020-10-05 13:40:00,162.69,162.82,162.59,162.78,2100.0,162.69,162.82,162.59,162.78,2100.0
2020-10-05 13:45:00,162.76,162.81,162.33,162.44,2113.0,162.76,162.81,162.33,162.44,2113.0
2020-10-05 13:50:00,162.35,162.55,162.35,162.55,3729.0,162.35,162.55,162.35,162.55,3729.0
2020-10-05 13:55:00,162.55,162.69,162.44,162.69,4575.0,162.55,162.69,162.44,162.69,4575.0
2020-10-05 14:00:00,162.64,162.64,162.41,162.58,3085.0,162.64,162.64,162.41,162.58,3085.0
2020-10-05 14:05:00,162.53,162.59,162.37,162.59,2696.0,162.53,162.59,162.37,162.59,2696.0
2020-10-05 14:10:00,162.57,162.69,162.57,162.61,1200.0,162.57,162.69,162.57,162.61,1200.0
2020-10-05 14:15:00,162.64,162.74,162.61,162.61,1305.0,162.64,162.74,162.61,162.61,1305.0
2020-10-05 14:20:00,162.75,162.79,162.7,162.7,881.0,162.75,162.79,162.7,162.7,881.0
2020-10-05 14:25:00,162.81,162.81,162.55,162.64,2007.0,162.81,162.81,162.55,162.64,2007.0
2020-10-05 14:30:00,162.7,162.92,162.7,162.84,1200.0,162.7,162.92,162.7,162.84,1200.0
2020-10-05 14:35:00,162.91,163.05,162.83,163.05,1379.0,162.91,163.05,162.83,163.05,1379.0
2020-10-05 14:40:00,163.09,163.09,162.91,162.95,2145.0,163.09,163.09,162.91,162.95,2145.0
2020-10-05 14:45:00,162.98,163.03,162.96,162.99,1204.0,162.98,163.03,162.96,162.99,1204.0
2020-10-05 14:50:00,162.95,163.0,162.81,162.81,3835.0,162.95,163.0,162.81,162.81,3835.0
2020-10-05 14:55:00,162.83,163.22,162.71,163.16,2803.0,162.83,163.22,162.71,163.16,2803.0
2020-10-05 15:00:00,163.21,163.26,163.07,163.25,2865.0,163.21,163.26,163.07,163.25,2865.0
2020-10-05 15:05:00,163.16,163.31,163.13,163.31,5749.0,163.16,163.31,163.13,163.31,5749.0
2020-10-05 15:10:00,163.31,163.75,163.31,163.72,6006.0,163.31,163.75,163.31,163.72,6006.0
2020-10-05 15:15:00,163.7,163.83,163.63,163.78,3793.0,163.7,163.83,163.63,163.78,3793.0
2020-10-05 15:20:00,163.79,164.0,163.74,163.97,3669.0,163.79,164.0,163.74,163.97,3669.0
2020-10-05 15:25:00,163.99,164.24,163.92,164.2,8686.0,163.99,164.24,163.92,164.2,8686.0
2020-10-05 15:30:00,164.06,164.28,164.06,164.2,10341.0,164.06,164.28,164.06,164.2,10341.0
2020-10-05 15:35:00,164.18,164.54,164.16,164.4,14709.0,164.18,164.54,164.16,164.4,14709.0
2020-10-05 15:40:00,164.41,164.65,164.4,164.53,13606.0,164.41,164.65,164.4,164.53,13606.0
2020-10-05 15:45:00,164.52,164.81,164.42,164.81,15909.0,164.52,164.81,164.42,164.81,15909.0
2020-10-05 15:50:00,164.75,164.96,164.53,164.8,43582.0,164.75,164.96,164.53,164.8,43582.0
2020-10-05 15:55:00,164.81,164.93,164.43,164.68,57728.0,164.81,164.93,164.43,164.68,57728.0
2020-10-06 09:30:00,164.9,167.0,164.67,165.73,30450.0,164.9,167.0,164.67,165.73,30450.0
2020-10-06 09:35:00,166.06,166.47,165.58,166.36,12958.0,166.06,166.47,165.58,166.36,12958.0
2020-10-06 09:40:00,166.35,166.47,165.71,166.1,14277.0,166.35,166.47,165.71,166.1,14277.0
2020-10-06 09:45:00,166.08,166.28,165.26,165.57,6924.0,166.08,166.28,165.26,165.57,6924.0
2020-10-06 09:50:00,165.48,166.28,165.48,166.16,10969.0,165.48,166.28,165.48,166.16,10969.0
2020-10-06 09:55:00,165.82,166.52,165.82,166.34,5013.0,165.82,166.52,165.82,166.34,5013.0
2020-10-06 10:00:00,166.49,166.85,166.36,166.36,5451.0,166.49,166.85,166.36,166.36,5451.0
2020-10-06 10:05:00,166.37,166.49,166.01,166.28,6321.0,166.37,166.49,166.01,166.28,6321.0
2020-10-06 10:10:00,166.25,166.45,165.86,165.87,6764.0,166.25,166.45,165.86,165.87,6764.0
2020-10-06 10:15:00,165.86,166.15,165.54,166.01,6692.0,165.86,166.15,165.54,166.01,6692.0
2020-10-06 10:20:00,165.97,166.01,165.39,165.5,5506.0,165.97,166.01,165.39,165.5,5506.0
2020-10-06 10:25:00,165.45,166.17,165.35,165.78,10867.0,165.45,166.17,165.35,165.78,10867.0
2020-10-06 10:30:00,165.65,165.91,165.25,165.25,6173.0,165.65,165.91,165.25,165.25,6173.0
2020-10-06 10:35:00,165.27,165.57,165.21,165.22,3018.0,165.27,165.57,165.21,165.22,3018.0
2020-10-06 10:40:00,165.2,165.48,164.74,164.95,3555.0,165.2,165.48,164.74,164.95,3555.0
2020-10-06 10:45:00,164.77,165.09,164.74,164.81,3200.0,164.77,165.09,164.74,164.81,3200.0
2020-10-06 10:50:00,164.98,165.1,164.46,164.65,10475.0,164.98,165.1,164.46,164.65,10475.0
2020-10-06 10:55:00,164.49,164.5,163.69,163.7,8505.0,164.49,164.5,163.69,163.7,8505.0
2020-10-06 11:00:00,163.76,163.82,163.46,163.62,5876.0,163.76,163.82,163.46,163.62,5876.0
2020-10-06 11:05:00,163.47,163.61,162.77,162.79,11026.0,163.47,163.61,162.77,162.79,11026.0
2020-10-06 11:10:00,162.8,162.82,162.12,162.13,15366.0,162.8,162.82,162.12,162.13,15366.0
2020-10-06 11:15:00,162.35,162.53,161.73,161.98,8303.0,162.35,162.53,161.73,161.98,8303.0
2020-10-06 11:20:00,162.07,162.55,161.55,161.56,6157.0,162.07,162.55,161.55,161.56,6157.0
2020-10-06 11:25:00,161.57,161.95,161.52,161.93,10731.0,161.57,161.95,161.52,161.93,10731.0
2020-10-06 11:30:00,161.76,161.89,161.4,161.84,9764.0,161.76,161.89,161.4,161.84,9764.0
2020-10-06 11:35:00,162.0,162.15,161.9,161.93,2788.0,162.0,162.15,161.9,161.93,2788.0
2020-10-06 11:40:00,162.1,162.35,161.96,162.25,3077.0,162.1,162.35,161.96,162.25,3077.0
2020-10-06 11:45:00,162.26,162.35,161.82,161.82,3048.0,162.26,162.35,161.82,161.82,3048.0
2020-10-06 11:50:00,161.75,161.87,161.51,161.72,4774.0,161.75,161.87,161.51,161.72,4774.0
2020-10-06 11:55:00,161.81,162.17,161.8,161.93,5173.0,161.81,162.17,161.8,161.93,5173.0
2020-10-06 12:00:00,161.86,162.42,161.82,162.37,5005.0,161.86,162.42,161.82,162.37,5005.0
2020-10-06 12:05:00,162.25,162.47,162.12,162.38,2700.0,162.25,162.47,162.12,162.38,2700.0
2020-10-06 12:10:00,162.38,162.56,162.33,162.42,2131.0,162.38,162.56,162.33,162.42,2131.0
2020-10-06 12:15:00,162.42,162.67,162.41,162.58,4493.0,162.42,162.67,162.41,162.58,4493.0
2020-10-06 12:20:00,162.59,162.96,162.47,162.96,3935.0,162.59,162.96,162.47,162.96,3935.0
2020-10-06 12:25:00,162.96,163.3,162.92,163.19,5050.0,162.96,163.3,162.92,163.19,5050.0
2020-10-06 12:30:00,163.18,163.23,162.83,162.84,4533.0,163.18,163.23,162.83,162.84,4533.0
2020-10-06 12:35:00,162.85,163.22,162.85,163.07,3511.0,162.85,163.22,162.85,163.07,3511.0
2020-10-06 12:40:00,163.07,163.51,163.07,163.51,6707.0,163.07,163.51,163.07,163.51,6707.0
2020-10-06 12:45:00,163.51,163.76,163.44,163.76,3992.0,163.51,163.76,163.44,163.76,3992.0
2020-10-06 12:50:00,163.69,163.94,163.53,163.85,6757.0,163.69,163.94,163.53,163.85,6757.0
2020-10-06 12:55:00,163.77,164.15,163.75,164.12,5233.0,163.77,164.15,163.75,164.12,5233.0
2020-10-06 13:00:00,164.05,164.38,164.05,164.28,7393.0,164.05,164.38,164.05,164.28,7393.0
2020-10-06 13:05:00,164.22,164.41,164.15,164.41,3500.0,164.22,164.41,164.15,164.41,3500.0
2020-10-06 13:10:00,164.29,164.3,163.97,164.03,4090.0,164.29,164.3,163.97,164.03,4090.0
2020-10-06 13:15:00,164.03,164.42,163.97,164.4,10928.0,164.03,164.42,163.97,164.4,10928.0
2020-10-06 13:20:00,164.32,164.49,164.09,164.09,8180.0,164.32,164.49,164.09,164.09,8180.0
2020-10-06 13:25:00,164.04,164.22,163.7,163.81,18895.0,164.04,164.22,163.7,163.81,18895.0
2020-10-06 13:30:00,163.69,163.81,163.46,163.55,4961.0,163.69,163.81,163.46,163.55,4961.0
2020-10-06 13:35:00,163.62,163.87,163.4,163.8,5765.0,163.62,163.87,163.4,163.8,5765.0
2020-10-06 13:40:00,163.86,164.06,163.77,164.05,3600.0,163.86,164.06,163.77,164.05,3600.0
2020-10-06 13:45:00,163.95,164.1,163.87,164.07,4947.0,163.95,164.1,163.87,164.07,4947.0
2020-10-06 13:50:00,164.07,164.23,163.99,164.08,3019.0,164.07,164.23,163.99,164.08,3019.0
2020-10-06 13:55:00,164.11,164.13,163.96,163.96,1829.0,164.11,164.13,163.96,163.96,1829.0
2020-10-06 14:00:00,164.0,164.35,163.94,164.35,3690.0,164.0,164.35,163.94,164.35,3690.0
2020-10-06 14:05:00,164.36,164.63,164.36,164.39,3092.0,164.36,164.63,164.36,164.39,3092.0
2020-10-06 14:10:00,164.39,164.49,164.32,164.49,3168.0,164.39,164.49,164.32,164.49,3168.0
2020-10-06 14:15:00,164.44,164.63,164.43,164.61,2930.0,164.44,164.63,164.43,164.61,2930.0
2020-10-06 14:20:00,164.66,164.68,164.42,164.44,5717.0,164.66,164.68,164.42,164.44,5717.0
2020-10-06 14:25:00,164.5,164.59,164.36,164.36,1802.0,164.5,164.59,164.36,164.36,1802.0
2020-10-06 14:30:00,164.35,164.53,164.33,164.39,4684.0,164.35,164.53,164.33,164.39,4684.0
2020-10-06 14:35:00,164.39,164.48,164.26,164.3,2654.0,164.39,164.48,164.26,164.3,2654.0
2020-10-06 14:40:00,164.28,164.39,164.06,164.38,4303.0,164.28,164.39,164.06,164.38,4303.0
2020-10-06 14:45:00,164.34,164.56,163.65,163.81,7039.0,164.34,164.56,163.65,163.81,7039.0
2020-10-06 14:50:00,163.67,163.7,162.83,162.95,15501.0,163.67,163.7,162.83,162.95,15501.0
2020-10-06 14:55:00,162.91,163.49,162.29,163.27,10767.0,162.91,163.49,162.29,163.27,10767.0
2020-10-06 15:00:00,162.94,163.23,162.6,162.6,5775.0,162.94,163.23,162.6,162.6,5775.0
2020-10-06 15:05:00,162.68,162.75,161.89,162.3,8154.0,162.68,162.75,161.89,162.3,8154.0
2020-10-06 15:10:00,162.2,163.1,162.2,162.99,5700.0,162.2,163.1,162.2,162.99,5700.0
2020-10-06 15:15:00,162.89,163.13,162.61,162.72,4583.0,162.89,163.13,162.61,162.72,4583.0
2020-10-06 15:20:00,162.76,162.8,162.32,162.34,7159.0,162.76,162.8,162.32,162.34,7159.0
2020-10-06 15:25:00,162.41,162.79,162.25,162.77,13878.0,162.41,162.79,162.25,162.77,13878.0
2020-10-06 15:30:00,162.66,162.9,162.43,162.85,6226.0,162.66,162.9,162.43,162.85,6226.0
2020-10-06 15:35:00,162.84,162.84,162.36,162.37,6502.0,162.84,162.84,162.36,162.37,6502.0
2020-10-06 15:40:00,162.35,162.39,161.96,162.0,10093.0,162.35,162.39,161.96,162.0,10093.0
2020-10-06 15:45:00,161.93,161.95,161.57,161.73,17811.0,161.93,161.95,161.57,161.73,17811.0
2020-10-06 15:50:00,161.73,162.29,161.51,162.25,27010.0,161.73,162.29,161.51,162.25,27010.0
2020-10-06 15:55:00,162.33,162.69,162.2,162.25,45895.0,162.33,162.69,162.2,162.25,45895.0
2020-10-07 09:30:00,162.56,163.53,162.56,162.75,19368.0,162.56,163.53,162.56,162.75,19368.0
2020-10-07 09:35:00,163.05,163.05,161.6,161.74,7652.0,163.05,163.05,161.6,161.74,7652.0
2020-10-07 09:40:00,161.68,161.85,161.2,161.55,13187.0,161.68,161.85,161.2,161.55,13187.0
2020-10-07 09:45:00,161.59,161.69,161.05,161.4,5965.0,161.59,161.69,161.05,161.4,5965.0
2020-10-07 09:50:00,161.37,161.47,161.05,161.24,4952.0,161.37,161.47,161.05,161.24,4952.0
2020-10-07 09:55:00,161.24,161.29,160.31,160.37,5391.0,161.24,161.29,160.31,160.37,5391.0
2020-10-07 10:00:00,160.35,160.68,160.23,160.39,5674.0,160.35,160.68,160.23,160.39,5674.0
2020-10-07 10:05:00,160.48,160.7,160.18,160.18,8245.0,160.48,160.7,160.18,160.18,8245.0
2020-10-07 10:10:00,160.24,160.31,159.48,159.78,14479.0,160.24,160.31,159.48,159.78,14479.0
2020-10-07 10:15:00,159.87,160.2,159.69,159.91,5839.0,159.87,160.2,159.69,159.91,5839.0
2020-10-07 10:20:00,159.97,160.26,159.63,159.73,4685.0,159.97,160.26,159.63,159.73,4685.0
2020-10-07 10:25:00,159.81,160.13,159.71,160.06,4443.0,159.81,160.13,159.71,160.06,4443.0
2020-10-07 10:30:00,159.95,160.75,159.85,160.62,6446.0,159.95,160.75,159.85,160.62,6446.0
2020-10-07 10:35:00,160.52,160.67,160.26,160.53,3388.0,160.52,160.67,160.26,160.53,3388.0
2020-10-07 10:40:00,160.45,160.66,160.19,160.65,3338.0,160.45,160.66,160.19,160.65,3338.0
2020-10-07 10:45:00,160.65,160.73,160.26,160.5,4398.0,160.65,160.73,160.26,160.5,4398.0
2020-10-07 10:50:00,160.64,161.34,160.63,161.16,10625.0,160.64,161.34,160.63,161.16,10625.0
2020-10-07 10:55:00,161.16,161.3,160.76,160.77,6034.0,161.16,161.3,160.76,160.77,6034.0
2020-10-07 11:00:00,160.77,160.94,160.37,160.45,9179.0,160.77,160.94,160.37,160.45,9179.0
2020-10-07 11:05:00,160.63,160.63,160.31,160.63,3276.0,160.63,160.63,160.31,160.63,3276.0
2020-10-07 11:10:00,160.56,160.56,160.02,160.03,6740.0,160.56,160.56,160.02,160.03,6740.0
2020-10-07 11:15:00,160.14,160.21,159.76,159.83,5429.0,160.14,160.21,159.76,159.83,5429.0
2020-10-07 11:20:00,159.82,160.05,159.79,160.02,7081.0,159.82,160.05,159.79,160.02,7081.0
2020-10-07 11:25:00,160.07,160.22,160.01,160.17,5348.0,160.07,160.22,160.01,160.17,5348.0
2020-10-07 11:30:00,160.19,160.26,159.97,160.15,3900.0,160.19,160.26,159.97,160.15,3900.0
2020-10-07 11:35:00,160.13,160.35,160.11,160.35,2987.0,160.13,160.35,160.11,160.35,2987.0
2020-10-07 11:40:00,160.39,160.58,160.22,160.58,7601.0,160.39,160.58,160.22,160.58,7601.0
2020-10-07 11:45:00,160.58,160.72,160.5,160.67,3000.0,160.58,160.72,160.5,160.67,3000.0
2020-10-07 11:50:00,160.67,160.77,160.56,160.66,4121.0,160.67,160.77,160.56,160.66,4121.0
2020-10-07 11:55:00,160.69,160.76,160.5,160.5,4220.0,160.69,160.76,160.5,160.5,4220.0
2020-10-07 12:00:00,160.48,160.83,160.47,160.67,2400.0,160.48,160.83,160.47,160.67,2400.0
2020-10-07 12:05:00,160.76,161.01,160.67,160.97,6445.0,160.76,161.01,160.67,160.97,6445.0
2020-10-07 12:10:00,161.0,161.38,161.0,161.24,5924.0,161.0,161.38,161.0,161.24,5924.0
2020-10-07 12:15:00,161.34,161.44,161.25,161.26,2106.0,161.34,161.44,161.25,161.26,2106.0
2020-10-07 12:20:00,161.11,161.18,160.94,160.97,1400.0,161.11,161.18,160.94,160.97,1400.0
2020-10-07 12:25:00,160.89,160.99,160.4,160.53,2700.0,160.89,160.99,160.4,160.53,2700.0
2020-10-07 12:30:00,160.63,160.94,160.63,160.92,2076.0,160.63,160.94,160.63,160.92,2076.0
2020-10-07 12:35:00,160.75,160.87,160.62,160.66,2521.0,160.75,160.87,160.62,160.66,2521.0
2020-10-07 12:40:00,160.75,160.81,160.62,160.64,3503.0,160.75,160.81,160.62,160.64,3503.0
2020-10-07 12:45:00,160.61,160.85,160.49,160.77,20145.0,160.61,160.85,160.49,160.77,20145.0
2020-10-07 12:50:00,160.77,161.01,160.68,160.79,4994.0,160.77,161.01,160.68,160.79,4994.0
2020-10-07 12:55:00,160.79,161.2,160.79,161.06,5950.0,160.79,161.2,160.79,161.06,5950.0
2020-10-07 13:00:00,161.1,161.25,161.0,161.13,4056.0,161.1,161.25,161.0,161.13,4056.0
2020-10-07 13:05:00,161.12,161.15,160.83,160.9,3000.0,161.12,161.15,160.83,160.9,3000.0
2020-10-07 13:10:00,160.94,161.0,160.79,160.94,2603.0,160.94,161.0,160.79,160.94,2603.0
2020-10-07 13:15:00,160.96,161.0,160.7,160.92,6262.0,160.96,161.0,160.7,160.92,6262.0
2020-10-07 13:20:00,160.84,160.92,160.59,160.82,3033.0,160.84,160.92,160.59,160.82,3033.0
2020-10-07 13:25:00,160.75,160.75,160.56,160.56,3500.0,160.75,160.75,160.56,160.56,3500.0
2020-10-07 13:30:00,160.62,160.71,160.46,160.46,6511.0,160.62,160.71,160.46,160.46,6511.0
2020-10-07 13:35:00,160.45,160.54,160.42,160.44,4400.0,160.45,160.54,160.42,160.44,4400.0
2020-10-07 13:40:00,160.38,160.91,160.38,160.91,6999.0,160.38,160.91,160.38,160.91,6999.0
2020-10-07 13:45:00,160.81,160.84,160.69,160.77,1930.0,160.81,160.84,160.69,160.77,1930.0
2020-10-07 13:50:00,160.78,160.88,160.66,160.88,3980.0,160.78,160.88,160.66,160.88,3980.0
2020-10-07 13:55:00,160.8,160.88,160.64,160.68,2213.0,160.8,160.88,160.64,160.68,2213.0
2020-10-07 14:00:00,160.67,161.12,160.66,160.79,5018.0,160.67,161.12,160.66,160.79,5018.0
2020-10-07 14:05:00,160.76,160.81,160.31,160.44,5897.0,160.76,160.81,160.31,160.44,5897.0
2020-10-07 14:10:00,160.41,160.54,160.27,160.36,4887.0,160.41,160.54,160.27,160.36,4887.0
2020-10-07 14:15:00,160.4,160.69,160.37,160.67,4813.0,160.4,160.69,160.37,160.67,4813.0
2020-10-07 14:20:00,160.67,160.9,160.57,160.87,5328.0,160.67,160.9,160.57,160.87,5328.0
2020-10-07 14:25:00,160.82,160.85,160.59,160.71,2896.0,160.82,160.85,160.59,160.71,2896.0
2020-10-07 14:30:00,160.71,160.97,160.68,160.85,5400.0,160.71,160.97,160.68,160.85,5400.0
2020-10-07 14:35:00,160.88,160.99,160.67,160.67,8029.0,160.88,160.99,160.67,160.67,8029.0
2020-10-07 14:40:00,160.72,161.27,160.55,161.27,8129.0,160.72,161.27,160.55,161.27,8129.0
2020-10-07 14:45:00,161.22,161.75,161.07,161.63,19327.0,161.22,161.75,161.07,161.63,19327.0
2020-10-07 14:50:00,161.59,161.59,161.15,161.24,9671.0,161.59,161.59,161.15,161.24,9671.0
2020-10-07 14:55:00,161.24,161.54,161.22,161.47,9726.0,161.24,161.54,161.22,161.47,9726.0
2020-10-07 15:00:00,161.42,161.69,161.42,161.63,6713.0,161.42,161.69,161.42,161.63,6713.0
2020-10-07 15:05:00,161.63,161.9,161.63,161.84,5806.0,161.63,161.9,161.63,161.84,5806.0
2020-10-07 15:10:00,161.89,161.9,161.73,161.85,10862.0,161.89,161.9,161.73,161.85,10862.0
2020-10-07 15:15:00,161.81,161.89,161.71,161.72,13423.0,161.81,161.89,161.71,161.72,13423.0
2020-10-07 15:20:00,161.71,161.81,161.55,161.76,8353.0,161.71,161.81,161.55,161.76,8353.0
2020-10-07 15:25:00,161.76,161.77,161.43,161.58,5564.0,161.76,161.77,161.43,161.58,5564.0
2020-10-07 15:30:00,161.58,161.74,161.51,161.52,9461.0,161.58,161.74,161.51,161.52,9461.0
2020-10-07 15:35:00,161.56,161.63,161.4,161.45,12018.0,161.56,161.63,161.4,161.45,12018.0
2020-10-07 15:40:00,161.43,161.5,161.34,161.38,18478.0,161.43,161.5,161.34,161.38,18478.0
2020-10-07 15:45:00,161.41,161.44,161.23,161.38,16395.0,161.41,161.44,161.23,161.38,16395.0
2020-10-07 15:50:00,161.39,161.45,161.19,161.4,15798.0,161.39,161.45,161.19,161.4,15798.0
2020-10-07 15:55:00,161.38,161.41,160.96,160.96,44221.0,161.38,161.41,160.96,160.96,44221.0
2020-10-08 09:30:00,162.46,162.92,160.43,160.44,14655.0,162.46,162.92,160.43,160.44,14655.0
2020-10-08 09:35:00,160.64,160.65,160.11,160.34,13697.0,160.64,160.65,160.11,160.34,13697.0
2020-10-08 09:40:00,160.49,161.0,160.34,161.0,14971.0,160.49,161.0,160.34,161.0,14971.0
2020-10-08 09:45:00,161.06,161.06,160.5,160.75,7382.0,161.06,161.06,160.5,160.75,7382.0
2020-10-08 09:50:00,160.66,161.3,160.65,161.14,3832.0,160.66,161.3,160.65,161.14,3832.0
2020-10-08 09:55:00,161.29,161.74,161.2,161.74,5160.0,161.29,161.74,161.2,161.74,5160.0
2020-10-08 10:00:00,161.74,161.79,161.38,161.53,2413.0,161.74,161.79,161.38,161.53,2413.0
2020-10-08 10:05:00,161.28,161.35,161.11,161.25,5074.0,161.28,161.35,161.11,161.25,5074.0
2020-10-08 10:10:00,161.39,161.39,160.97,161.08,1535.0,161.39,161.39,160.97,161.08,1535.0
2020-10-08 10:15:00,160.89,160.89,160.52,160.61,2468.0,160.89,160.89,160.52,160.61,2468.0
2020-10-08 10:20:00,160.51,160.57,160.29,160.31,2849.0,160.51,160.57,160.29,160.31,2849.0
2020-10-08 10:25:00,160.23,160.28,160.01,160.09,1800.0,160.23,160.28,160.01,160.09,1800.0
2020-10-08 10:30:00,160.19,160.26,160.1,160.12,5322.0,160.19,160.26,160.1,160.12,5322.0
2020-10-08 10:35:00,160.11,160.11,159.81,159.9,3617.0,160.11,160.11,159.81,159.9,3617.0
2020-10-08 10:40:00,159.92,159.92,159.7,159.7,2825.0,159.92,159.92,159.7,159.7,2825.0
2020-10-08 10:45:00,159.68,159.83,159.32,159.32,8811.0,159.68,159.83,159.32,159.32,8811.0
2020-10-08 10:50:00,159.42,159.59,159.09,159.13,7116.0,159.42,159.59,159.09,159.13,7116.0
2020-10-08 10:55:00,159.17,159.56,159.13,159.5,9613.0,159.17,159.56,159.13,159.5,9613.0
2020-10-08 11:00:00,159.53,160.28,159.53,160.07,5186.0,159.53,160.28,159.53,160.07,5186.0
2020-10-08 11:05:00,160.01,160.05,159.84,159.96,4453.0,160.01,160.05,159.84,159.96,4453.0
2020-10-08 11:10:00,159.91,160.24,159.9,160.24,5736.0,159.91,160.24,159.9,160.24,5736.0
2020-10-08 11:15:00,160.32,160.32,160.01,160.01,2450.0,160.32,160.32,160.01,160.01,2450.0
2020-10-08 11:20:00,160.02,160.23,159.91,160.22,5748.0,160.02,160.23,159.91,160.22,5748.0
2020-10-08 11:25:00,160.18,160.2,159.97,160.16,5603.0,160.18,160.2,159.97,160.16,5603.0
2020-10-08 11:30:00,160.11,160.18,159.96,159.99,3013.0,160.11,160.18,159.96,159.99,3013.0
2020-10-08 11:35:00,159.97,160.28,159.96,160.21,8687.0,159.97,160.28,159.96,160.21,8687.0
2020-10-08 11:40:00,160.21,160.55,160.18,160.53,9210.0,160.21,160.55,160.18,160.53,9210.0
2020-10-08 11:45:00,160.49,161.05,160.39,160.95,10138.0,160.49,161.05,160.39,160.95,10138.0
2020-10-08 11:50:00,160.9,160.94,160.69,160.75,5523.0,160.9,160.94,160.69,160.75,5523.0
2020-10-08 11:55:00,160.65,160.91,160.65,160.8,2973.0,160.65,160.91,160.65,160.8,2973.0
2020-10-08 12:00:00,160.73,160.81,160.63,160.71,3429.0,160.73,160.81,160.63,160.71,3429.0
2020-10-08 12:05:00,160.71,160.91,160.7,160.8,2895.0,160.71,160.91,160.7,160.8,2895.0
2020-10-08 12:10:00,160.78,160.84,160.64,160.69,2720.0,160.78,160.84,160.64,160.69,2720.0
2020-10-08 12:15:00,160.64,160.64,160.43,160.46,1964.0,160.64,160.64,160.43,160.46,1964.0
2020-10-08 12:20:00,160.48,160.99,160.46,160.94,6251.0,160.48,160.99,160.46,160.94,6251.0
2020-10-08 12:25:00,160.94,161.07,160.68,160.77,4458.0,160.94,161.07,160.68,160.77,4458.0
2020-10-08 12:30:00,160.71,160.76,160.55,160.64,2197.0,160.71,160.76,160.55,160.64,2197.0
2020-10-08 12:35:00,160.56,160.57,160.35,160.37,2487.0,160.56,160.57,160.35,160.37,2487.0
2020-10-08 12:40:00,160.34,160.38,160.17,160.17,4145.0,160.34,160.38,160.17,160.17,4145.0
2020-10-08 12:45:00,160.15,160.25,160.14,160.17,3225.0,160.15,160.25,160.14,160.17,3225.0
2020-10-08 12:50:00,160.11,160.11,159.94,160.0,4058.0,160.11,160.11,159.94,160.0,4058.0
2020-10-08 12:55:00,159.96,159.98,159.85,159.92,3874.0,159.96,159.98,159.85,159.92,3874.0
2020-10-08 13:00:00,159.93,159.96,159.69,159.7,4312.0,159.93,159.96,159.69,159.7,4312.0
2020-10-08 13:05:00,159.7,159.93,159.67,159.86,8994.0,159.7,159.93,159.67,159.86,8994.0
2020-10-08 13:10:00,159.89,159.89,159.72,159.84,8985.0,159.89,159.89,159.72,159.84,8985.0
2020-10-08 13:15:00,159.84,159.85,159.57,159.58,2920.0,159.84,159.85,159.57,159.58,2920.0
2020-10-08 13:20:00,159.59,159.63,159.46,159.47,5530.0,159.59,159.63,159.46,159.47,5530.0
2020-10-08 13:25:00,159.42,159.52,159.33,159.37,3871.0,159.42,159.52,159.33,159.37,3871.0
2020-10-08 13:30:00,159.38,159.52,159.35,159.36,4080.0,159.38,159.52,159.35,159.36,4080.0
2020-10-08 13:35:00,159.36,159.48,159.32,159.45,6432.0,159.36,159.48,159.32,159.45,6432.0
2020-10-08 13:40:00,159.47,159.49,159.3,159.33,3100.0,159.47,159.49,159.3,159.33,3100.0
2020-10-08 13:45:00,159.27,159.41,159.27,159.39,4145.0,159.27,159.41,159.27,159.39,4145.0
2020-10-08 13:50:00,159.41,159.51,159.33,159.45,6210.0,159.41,159.51,159.33,159.45,6210.0
2020-10-08 13:55:00,159.46,159.5,159.37,159.39,9658.0,159.46,159.5,159.37,159.39,9658.0
2020-10-08 14:00:00,159.35,159.49,159.3,159.41,9016.0,159.35,159.49,159.3,159.41,9016.0
2020-10-08 14:05:00,159.39,159.4,159.15,159.23,8002.0,159.39,159.4,159.15,159.23,8002.0
2020-10-08 14:10:00,159.23,159.23,159.13,159.19,3017.0,159.23,159.23,159.13,159.19,3017.0
2020-10-08 14:15:00,159.2,159.3,159.16,159.25,4216.0,159.2,159.3,159.16,159.25,4216.0
2020-10-08 14:20:00,159.25,159.39,159.17,159.17,5507.0,159.25,159.39,159.17,159.17,5507.0
2020-10-08 14:25:00,159.16,159.2,159.07,159.11,5053.0,159.16,159.2,159.07,159.11,5053.0
2020-10-08 14:30:00,159.11,159.5,159.1,159.5,4060.0,159.11,159.5,159.1,159.5,4060.0
2020-10-08 14:35:00,159.47,159.89,159.41,159.89,2668.0,159.47,159.89,159.41,159.89,2668.0
2020-10-08 14:40:00,159.93,160.2,159.9,160.19,5079.0,159.93,160.2,159.9,160.19,5079.0
2020-10-08 14:45:00,160.28,160.32,160.03,160.2,3446.0,160.28,160.32,160.03,160.2,3446.0
2020-10-08 14:50:00,160.17,160.29,160.07,160.26,5071.0,160.17,160.29,160.07,160.26,5071.0
2020-10-08 14:55:00,160.21,160.24,159.9,160.14,4055.0,160.21,160.24,159.9,160.14,4055.0
2020-10-08 15:00:00,160.17,160.29,160.04,160.29,3673.0,160.17,160.29,160.04,160.29,3673.0
2020-10-08 15:05:00,160.22,160.25,160.0,160.1,3052.0,160.22,160.25,160.0,160.1,3052.0
2020-10-08 15:10:00,160.03,160.24,160.02,160.24,7013.0,160.03,160.24,160.02,160.24,7013.0
2020-10-08 15:15:00,160.13,160.15,159.97,160.07,5592.0,160.13,160.15,159.97,160.07,5592.0
2020-10-08 15:20:00,160.11,160.34,160.11,160.28,5612.0,160.11,160.34,160.11,160.28,5612.0
2020-10-08 15:25:00,160.28,160.28,160.14,160.14,4816.0,160.28,160.28,160.14,160.14,4816.0
2020-10-08 15:30:00,160.14,160.2,160.0,160.02,6952.0,160.14,160.2,160.0,160.02,6952.0
2020-10-08 15:35:00,160.0,160.03,159.89,159.97,9692.0,160.0,160.03,159.89,159.97,9692.0
2020-10-08 15:40:00,159.96,160.01,159.92,160.0,8590.0,159.96,160.01,159.92,160.0,8590.0
2020-10-08 15:45:00,159.97,160.02,159.83,159.93,17340.0,159.97,160.02,159.83,159.93,17340.0
2020-10-08 15:50:00,159.89,160.21,159.88,160.13,52372.0,159.89,160.21,159.88,160.13,52372.0
2020-10-08 15:55:00,160.2,160.45,160.0,160.43,60404.0,160.2,160.45,160.0,160.43,60404.0
2020-10-09 09:30:00,161.13,162.17,161.12,162.17,15092.0,161.13,162.17,161.12,162.17,15092.0
2020-10-09 09:35:00,162.22,162.22,161.0,161.04,4806.0,162.22,162.22,161.0,161.04,4806.0
2020-10-09 09:40:00,161.01,161.89,161.0,161.7,3627.0,161.01,161.89,161.0,161.7,3627.0
2020-10-09 09:45:00,161.91,161.91,161.61,161.72,1838.0,161.91,161.91,161.61,161.72,1838.0
2020-10-09 09:50:00,161.89,162.05,161.53,161.53,2220.0,161.89,162.05,161.53,161.53,2220.0
2020-10-09 09:55:00,161.58,161.58,161.2,161.32,4999.0,161.58,161.58,161.2,161.32,4999.0
2020-10-09 10:00:00,161.21,161.21,160.76,161.0,2100.0,161.21,161.21,160.76,161.0,2100.0
2020-10-09 10:05:00,161.21,161.48,160.77,161.48,3410.0,161.21,161.48,160.77,161.48,3410.0
2020-10-09 10:10:00,161.5,161.5,161.12,161.41,3407.0,161.5,161.5,161.12,161.41,3407.0
2020-10-09 10:15:00,161.35,161.44,161.02,161.02,2881.0,161.35,161.44,161.02,161.02,2881.0
2020-10-09 10:20:00,161.11,161.48,161.1,161.48,3400.0,161.11,161.48,161.1,161.48,3400.0
2020-10-09 10:25:00,161.61,161.64,161.3,161.64,2047.0,161.61,161.64,161.3,161.64,2047.0
2020-10-09 10:30:00,161.65,161.83,161.49,161.67,3738.0,161.65,161.83,161.49,161.67,3738.0
2020-10-09 10:35:00,161.74,161.83,161.58,161.67,4364.0,161.74,161.83,161.58,161.67,4364.0
2020-10-09 10:40:00,161.65,161.74,161.38,161.38,3580.0,161.65,161.74,161.38,161.38,3580.0
2020-10-09 10:45:00,161.47,161.98,161.47,161.98,5792.0,161.47,161.98,161.47,161.98,5792.0
2020-10-09 10:50:00,161.91,161.99,161.71,161.71,2240.0,161.91,161.99,161.71,161.71,2240.0
2020-10-09 10:55:00,161.67,161.67,161.52,161.54,3000.0,161.67,161.67,161.52,161.54,3000.0
2020-10-09 11:00:00,161.53,161.55,161.38,161.46,2632.0,161.53,161.55,161.38,161.46,2632.0
2020-10-09 11:05:00,161.42,161.46,161.26,161.31,3473.0,161.42,161.46,161.26,161.31,3473.0
2020-10-09 11:10:00,161.34,161.5,161.29,161.49,3512.0,161.34,161.5,161.29,161.49,3512.0
2020-10-09 11:15:00,161.44,161.49,161.27,161.39,2350.0,161.44,161.49,161.27,161.39,2350.0
2020-10-09 11:20:00,161.3,161.64,161.29,161.52,4585.0,161.3,161.64,161.29,161.52,4585.0
2020-10-09 11:25:00,161.53,161.54,161.51,161.54,579.0,161.53,161.54,161.51,161.54,579.0
2020-10-09 11:30:00,161.64,161.99,161.64,161.86,2600.0,161.64,161.99,161.64,161.86,2600.0
2020-10-09 11:35:00,161.82,161.99,161.73,161.99,1400.0,161.82,161.99,161.73,161.99,1400.0
2020-10-09 11:40:00,161.99,162.7,161.95,162.47,12286.0,161.99,162.7,161.95,162.47,12286.0
2020-10-09 11:45:00,162.47,162.65,162.22,162.38,3704.0,162.47,162.65,162.22,162.38,3704.0
2020-10-09 11:50:00,162.33,162.37,162.01,162.11,2148.0,162.33,162.37,162.01,162.11,2148.0
2020-10-09 11:55:00,162.01,162.01,161.64,161.81,4800.0,162.01,162.01,161.64,161.81,4800.0
2020-10-09 12:00:00,161.86,161.88,161.78,161.78,4734.0,161.86,161.88,161.78,161.78,4734.0
2020-10-09 12:05:00,161.8,161.99,161.79,161.91,1914.0,161.8,161.99,161.79,161.91,1914.0
2020-10-09 12:10:00,162.12,162.12,161.93,162.0,3300.0,162.12,162.12,161.93,162.0,3300.0
2020-10-09 12:15:00,162.03,162.07,161.91,161.96,2172.0,162.03,162.07,161.91,161.96,2172.0
2020-10-09 12:20:00,161.96,162.09,161.96,162.02,2210.0,161.96,162.09,161.96,162.02,2210.0
2020-10-09 12:25:00,162.02,162.04,161.86,161.86,4251.0,162.02,162.04,161.86,161.86,4251.0
2020-10-09 12:30:00,161.87,161.91,161.69,161.82,3385.0,161.87,161.91,161.69,161.82,3385.0
2020-10-09 12:35:00,161.75,161.97,161.75,161.85,5372.0,161.75,161.97,161.75,161.85,5372.0
2020-10-09 12:40:00,161.81,161.87,161.76,161.77,6202.0,161.81,161.87,161.76,161.77,6202.0
2020-10-09 12:45:00,161.83,161.83,161.45,161.5,3146.0,161.83,161.83,161.45,161.5,3146.0
2020-10-09 12:50:00,161.57,161.68,161.51,161.68,1620.0,161.57,161.68,161.51,161.68,1620.0
2020-10-09 12:55:00,161.69,161.76,161.56,161.68,4601.0,161.69,161.76,161.56,161.68,4601.0
2020-10-09 13:00:00,161.68,161.93,161.62,161.93,3304.0,161.68,161.93,161.62,161.93,3304.0
2020-10-09 13:05:00,161.95,162.07,161.94,161.95,1600.0,161.95,162.07,161.94,161.95,1600.0
2020-10-09 13:10:00,161.95,161.99,161.88,161.89,904.0,161.95,161.99,161.88,161.89,904.0
2020-10-09 13:15:00,161.84,161.84,161.72,161.8,2700.0,161.84,161.84,161.72,161.8,2700.0
2020-10-09 13:20:00,161.8,161.8,161.69,161.7,2401.0,161.8,161.8,161.69,161.7,2401.0
2020-10-09 13:25:00,161.66,161.82,161.66,161.78,2857.0,161.66,161.82,161.66,161.78,2857.0
2020-10-09 13:30:00,161.74,161.74,161.56,161.66,1900.0,161.74,161.74,161.56,161.66,1900.0
2020-10-09 13:35:00,161.62,161.62,161.48,161.52,2330.0,161.62,161.62,161.48,161.52,2330.0
2020-10-09 13:40:00,161.55,161.72,161.55,161.66,2005.0,161.55,161.72,161.55,161.66,2005.0
2020-10-09 13:45:00,161.66,161.67,161.54,161.67,2204.0,161.66,161.67,161.54,161.67,2204.0
2020-10-09 13:50:00,161.62,161.76,161.61,161.76,4402.0,161.62,161.76,161.61,161.76,4402.0
2020-10-09 13:55:00,161.78,161.81,161.67,161.75,3230.0,161.78,161.81,161.67,161.75,3230.0
2020-10-09 14:00:00,161.72,161.72,161.56,161.56,3200.0,161.72,161.72,161.56,161.56,3200.0
2020-10-09 14:05:00,161.55,161.87,161.54,161.74,4400.0,161.55,161.87,161.54,161.74,4400.0
2020-10-09 14:10:00,161.78,161.79,161.56,161.7,3656.0,161.78,161.79,161.56,161.7,3656.0
2020-10-09 14:15:00,161.75,161.78,161.69,161.74,3214.0,161.75,161.78,161.69,161.74,3214.0
2020-10-09 14:20:00,161.72,161.87,161.72,161.84,2505.0,161.72,161.87,161.72,161.84,2505.0
2020-10-09 14:25:00,161.78,162.02,161.78,161.95,2000.0,161.78,162.02,161.78,161.95,2000.0
2020-10-09 14:30:00,161.92,162.05,161.9,162.03,1600.0,161.92,162.05,161.9,162.03,1600.0
2020-10-09 14:35:00,162.02,162.02,161.83,161.85,1900.0,162.02,162.02,161.83,161.85,1900.0
2020-10-09 14:40:00,161.77,161.87,161.71,161.87,2000.0,161.77,161.87,161.71,161.87,2000.0
2020-10-09 14:45:00,161.9,161.95,161.73,161.84,2864.0,161.9,161.95,161.73,161.84,2864.0
2020-10-09 14:50:00,161.75,161.75,161.63,161.63,1570.0,161.75,161.75,161.63,161.63,1570.0
2020-10-09 14:55:00,161.68,161.74,161.63,161.64,2000.0,161.68,161.74,161.63,161.64,2000.0
2020-10-09 15:00:00,161.64,161.7,161.55,161.59,2535.0,161.64,161.7,161.55,161.59,2535.0
2020-10-09 15:05:00,161.59,161.65,161.38,161.54,5849.0,161.59,161.65,161.38,161.54,5849.0
2020-10-09 15:10:00,161.53,161.57,161.48,161.56,3100.0,161.53,161.57,161.48,161.56,3100.0
2020-10-09 15:15:00,161.59,161.83,161.59,161.81,4000.0,161.59,161.83,161.59,161.81,4000.0
2020-10-09 15:20:00,161.77,161.85,161.77,161.84,3534.0,161.77,161.85,161.77,161.84,3534.0
2020-10-09 15:25:00,161.84,161.96,161.81,161.9,6634.0,161.84,161.96,161.81,161.9,6634.0
2020-10-09 15:30:00,161.9,161.94,161.5,161.55,5981.0,161.9,161.94,161.5,161.55,5981.0
2020-10-09 15:35:00,161.58,161.83,161.53,161.66,6390.0,161.58,161.83,161.53,161.66,6390.0
2020-10-09 15:40:00,161.78,161.8,161.68,161.8,6135.0,161.78,161.8,161.68,161.8,6135.0
2020-10-09 15:45:00,161.77,161.77,161.49,161.49,4192.0,161.77,161.77,161.49,161.49,4192.0
2020-10-09 15:50:00,161.56,161.65,161.46,161.63,11386.0,161.56,161.65,161.46,161.63,11386.0
2020-10-09 15:55:00,161.63,161.77,161.46,161.64,13235.0,161.63,161.77,161.46,161.64,13235.0
2020-10-12 09:30:00,164.98,165.28,164.35,165.15,56970.0,164.98,165.28,164.35,165.15,56970.0
2020-10-12 09:35:00,165.24,165.25,164.51,164.63,15714.0,165.24,165.25,164.51,164.63,15714.0
2020-10-12 09:40:00,164.61,164.95,164.36,164.59,34265.0,164.61,164.95,164.36,164.59,34265.0
2020-10-12 09:45:00,164.58,165.03,164.33,164.58,18149.0,164.58,165.03,164.33,164.58,18149.0
2020-10-12 09:50:00,164.73,164.94,164.35,164.74,19193.0,164.73,164.94,164.35,164.74,19193.0
2020-10-12 09:55:00,164.8,164.93,164.36,164.66,8384.0,164.8,164.93,164.36,164.66,8384.0
2020-10-12 10:00:00,164.51,164.68,164.15,164.44,3484.0,164.51,164.68,164.15,164.44,3484.0
2020-10-12 10:05:00,164.4,164.84,164.4,164.5,4100.0,164.4,164.84,164.4,164.5,4100.0
2020-10-12 10:10:00,164.4,164.4,163.97,164.22,14855.0,164.4,164.4,163.97,164.22,14855.0
2020-10-12 10:15:00,164.32,164.53,164.21,164.3,4978.0,164.32,164.53,164.21,164.3,4978.0
2020-10-12 10:20:00,164.44,164.62,164.2,164.2,5100.0,164.44,164.62,164.2,164.2,5100.0
2020-10-12 10:25:00,164.05,164.32,163.93,164.31,10781.0,164.05,164.32,163.93,164.31,10781.0
2020-10-12 10:30:00,164.36,164.5,164.14,164.38,5479.0,164.36,164.5,164.14,164.38,5479.0
2020-10-12 10:35:00,164.52,164.59,164.34,164.42,11761.0,164.52,164.59,164.34,164.42,11761.0
2020-10-12 10:40:00,164.49,165.45,164.49,165.39,16701.0,164.49,165.45,164.49,165.39,16701.0
2020-10-12 10:45:00,165.39,165.39,164.8,165.36,10552.0,165.39,165.39,164.8,165.36,10552.0
2020-10-12 10:50:00,165.31,165.38,165.03,165.27,7581.0,165.31,165.38,165.03,165.27,7581.0
2020-10-12 10:55:00,165.35,165.8,165.35,165.46,12208.0,165.35,165.8,165.35,165.46,12208.0
2020-10-12 11:00:00,165.56,165.85,165.4,165.57,8537.0,165.56,165.85,165.4,165.57,8537.0
2020-10-12 11:05:00,165.54,165.68,165.51,165.58,6992.0,165.54,165.68,165.51,165.58,6992.0
2020-10-12 11:10:00,165.58,165.76,165.4,165.59,6795.0,165.58,165.76,165.4,165.59,6795.0
2020-10-12 11:15:00,165.65,165.7,165.49,165.65,8756.0,165.65,165.7,165.49,165.65,8756.0
2020-10-12 11:20:00,165.74,165.74,165.45,165.6,7643.0,165.74,165.74,165.45,165.6,7643.0
2020-10-12 11:25:00,165.54,165.75,165.48,165.54,7095.0,165.54,165.75,165.48,165.54,7095.0
2020-10-12 11:30:00,165.57,165.88,165.52,165.88,7619.0,165.57,165.88,165.52,165.88,7619.0
2020-10-12 11:35:00,165.86,166.04,165.69,165.97,8707.0,165.86,166.04,165.69,165.97,8707.0
2020-10-12 11:40:00,165.96,166.2,165.72,166.06,15452.0,165.96,166.2,165.72,166.06,15452.0
2020-10-12 11:45:00,166.04,166.23,165.67,165.75,18180.0,166.04,166.23,165.67,165.75,18180.0
2020-10-12 11:50:00,165.73,165.8,165.0,165.08,10128.0,165.73,165.8,165.0,165.08,10128.0
2020-10-12 11:55:00,165.07,165.33,164.99,165.09,4680.0,165.07,165.33,164.99,165.09,4680.0
2020-10-12 12:00:00,165.14,165.31,164.99,165.27,6342.0,165.14,165.31,164.99,165.27,6342.0
2020-10-12 12:05:00,165.24,165.36,165.11,165.18,6614.0,165.24,165.36,165.11,165.18,6614.0
2020-10-12 12:10:00,165.15,165.26,165.07,165.15,4476.0,165.15,165.26,165.07,165.15,4476.0
2020-10-12 12:15:00,165.14,165.39,165.14,165.23,8178.0,165.14,165.39,165.14,165.23,8178.0
2020-10-12 12:20:00,165.37,165.85,165.32,165.75,11953.0,165.37,165.85,165.32,165.75,11953.0
2020-10-12 12:25:00,165.75,165.99,165.72,165.99,6642.0,165.75,165.99,165.72,165.99,6642.0
2020-10-12 12:30:00,165.98,166.28,165.94,166.09,5701.0,165.98,166.28,165.94,166.09,5701.0
2020-10-12 12:35:00,166.22,166.45,166.02,166.45,7692.0,166.22,166.45,166.02,166.45,7692.0
2020-10-12 12:40:00,166.44,166.84,166.35,166.77,9194.0,166.44,166.84,166.35,166.77,9194.0
2020-10-12 12:45:00,166.85,167.0,166.72,166.97,7887.0,166.85,167.0,166.72,166.97,7887.0
2020-10-12 12:50:00,167.05,167.12,166.58,166.77,4321.0,167.05,167.12,166.58,166.77,4321.0
2020-10-12 12:55:00,166.77,166.91,166.58,166.71,3760.0,166.77,166.91,166.58,166.71,3760.0
2020-10-12 13:00:00,166.72,166.79,166.46,166.54,1701.0,166.72,166.79,166.46,166.54,1701.0
2020-10-12 13:05:00,166.54,166.54,166.07,166.31,8187.0,166.54,166.54,166.07,166.31,8187.0
2020-10-12 13:10:00,166.34,166.36,166.18,166.3,1100.0,166.34,166.36,166.18,166.3,1100.0
2020-10-12 13:15:00,166.3,167.06,166.22,166.3,25531.0,166.3,167.06,166.22,166.3,25531.0
2020-10-12 13:20:00,166.38,166.78,166.24,166.67,7207.0,166.38,166.78,166.24,166.67,7207.0
2020-10-12 13:25:00,166.77,167.12,166.69,167.12,6211.0,166.77,167.12,166.69,167.12,6211.0
2020-10-12 13:30:00,167.18,167.49,167.14,167.48,7310.0,167.18,167.49,167.14,167.48,7310.0
2020-10-12 13:35:00,167.45,167.85,167.45,167.82,10574.0,167.45,167.85,167.45,167.82,10574.0
2020-10-12 13:40:00,167.86,167.95,167.63,167.78,6243.0,167.86,167.95,167.63,167.78,6243.0
2020-10-12 13:45:00,167.78,167.95,167.42,167.73,13702.0,167.78,167.95,167.42,167.73,13702.0
2020-10-12 13:50:00,167.72,167.91,167.62,167.63,5511.0,167.72,167.91,167.62,167.63,5511.0
2020-10-12 13:55:00,167.65,167.74,167.42,167.67,8489.0,167.65,167.74,167.42,167.67,8489.0
2020-10-12 14:00:00,167.65,167.98,167.47,167.83,8809.0,167.65,167.98,167.47,167.83,8809.0
2020-10-12 14:05:00,167.89,167.92,167.64,167.87,7362.0,167.89,167.92,167.64,167.87,7362.0
2020-10-12 14:10:00,167.87,168.0,167.87,167.93,12059.0,167.87,168.0,167.87,167.93,12059.0
2020-10-12 14:15:00,167.94,168.01,167.8,167.8,7530.0,167.94,168.01,167.8,167.8,7530.0
2020-10-12 14:20:00,167.8,168.03,167.76,167.92,11323.0,167.8,168.03,167.76,167.92,11323.0
2020-10-12 14:25:00,168.0,168.14,167.91,168.06,10582.0,168.0,168.14,167.91,168.06,10582.0
2020-10-12 14:30:00,168.09,168.27,168.03,168.09,6897.0,168.09,168.27,168.03,168.09,6897.0
2020-10-12 14:35:00,168.12,168.2,167.61,167.72,8758.0,168.12,168.2,167.61,167.72,8758.0
2020-10-12 14:40:00,167.68,167.85,167.26,167.53,5686.0,167.68,167.85,167.26,167.53,5686.0
2020-10-12 14:45:00,167.4,167.7,167.37,167.55,4400.0,167.4,167.7,167.37,167.55,4400.0
2020-10-12 14:50:00,167.59,167.81,167.54,167.62,6186.0,167.59,167.81,167.54,167.62,6186.0
2020-10-12 14:55:00,167.6,167.67,167.34,167.41,9156.0,167.6,167.67,167.34,167.41,9156.0
2020-10-12 15:00:00,167.41,167.52,167.26,167.47,18118.0,167.41,167.52,167.26,167.47,18118.0
2020-10-12 15:05:00,167.46,167.62,167.31,167.31,9682.0,167.46,167.62,167.31,167.31,9682.0
2020-10-12 15:10:00,167.27,167.29,167.08,167.09,6487.0,167.27,167.29,167.08,167.09,6487.0
2020-10-12 15:15:00,167.18,167.36,166.9,167.02,10167.0,167.18,167.36,166.9,167.02,10167.0
2020-10-12 15:20:00,167.06,167.07,166.77,166.95,11044.0,167.06,167.07,166.77,166.95,11044.0
2020-10-12 15:25:00,166.98,167.25,166.88,167.2,15747.0,166.98,167.25,166.88,167.2,15747.0
2020-10-12 15:30:00,167.23,167.23,166.66,166.7,9194.0,167.23,167.23,166.66,166.7,9194.0
2020-10-12 15:35:00,166.65,166.68,166.33,166.35,17996.0,166.65,166.68,166.33,166.35,17996.0
2020-10-12 15:40:00,166.38,166.8,166.38,166.78,15927.0,166.38,166.8,166.38,166.78,15927.0
2020-10-12 15:45:00,166.79,166.79,166.58,166.64,17767.0,166.79,166.79,166.58,166.64,17767.0
2020-10-12 15:50:00,166.67,167.49,166.66,167.33,56787.0,166.67,167.49,166.66,167.33,56787.0
2020-10-12 15:55:00,167.27,167.63,167.14,167.23,104628.0,167.27,167.63,167.14,167.23,104628.0
2020-10-13 09:30:00,167.42,167.63,165.71,165.89,40264.0,167.42,167.63,165.71,165.89,40264.0
2020-10-13 09:35:00,165.82,165.89,164.66,164.81,17191.0,165.82,165.89,164.66,164.81,17191.0
2020-10-13 09:40:00,164.87,165.6,164.72,165.01,13686.0,164.87,165.6,164.72,165.01,13686.0
2020-10-13 09:45:00,165.16,166.79,165.04,166.59,9296.0,165.16,166.79,165.04,166.59,9296.0
2020-10-13 09:50:00,166.41,166.62,165.63,165.95,5209.0,166.41,166.62,165.63,165.95,5209.0
2020-10-13 09:55:00,166.09,166.32,165.64,166.32,10669.0,166.09,166.32,165.64,166.32,10669.0
2020-10-13 10:00:00,166.35,166.61,165.55,165.58,6304.0,166.35,166.61,165.55,165.58,6304.0
2020-10-13 10:05:00,165.51,166.7,165.42,166.58,17100.0,165.51,166.7,165.42,166.58,17100.0
2020-10-13 10:10:00,166.59,166.71,166.11,166.3,6100.0,166.59,166.71,166.11,166.3,6100.0
2020-10-13 10:15:00,166.08,166.39,165.79,165.91,6473.0,166.08,166.39,165.79,165.91,6473.0
2020-10-13 10:20:00,165.88,166.53,165.82,166.42,7283.0,165.88,166.53,165.82,166.42,7283.0
2020-10-13 10:25:00,166.42,166.45,166.17,166.2,5700.0,166.42,166.45,166.17,166.2,5700.0
2020-10-13 10:30:00,166.15,166.15,165.44,165.44,9181.0,166.15,166.15,165.44,165.44,9181.0
2020-10-13 10:35:00,165.52,165.74,165.27,165.5,4244.0,165.52,165.74,165.27,165.5,4244.0
2020-10-13 10:40:00,165.43,165.77,165.26,165.44,3889.0,165.43,165.77,165.26,165.44,3889.0
2020-10-13 10:45:00,165.6,166.0,165.26,165.69,9121.0,165.6,166.0,165.26,165.69,9121.0
2020-10-13 10:50:00,165.64,165.94,165.58,165.64,6002.0,165.64,165.94,165.58,165.64,6002.0
2020-10-13 10:55:00,165.73,165.79,165.37,165.61,8409.0,165.73,165.79,165.37,165.61,8409.0
2020-10-13 11:00:00,165.66,165.68,165.09,165.25,7834.0,165.66,165.68,165.09,165.25,7834.0
2020-10-13 11:05:00,165.31,166.08,165.31,166.08,5938.0,165.31,166.08,165.31,166.08,5938.0
2020-10-13 11:10:00,166.15,166.52,166.15,166.29,3751.0,166.15,166.52,166.15,166.29,3751.0
2020-10-13 11:15:00,166.21,166.6,166.13,166.6,5900.0,166.21,166.6,166.13,166.6,5900.0
2020-10-13 11:20:00,166.78,167.36,166.73,167.36,7415.0,166.78,167.36,166.73,167.36,7415.0
2020-10-13 11:25:00,167.39,167.6,167.26,167.56,5464.0,167.39,167.6,167.26,167.56,5464.0
2020-10-13 11:30:00,167.59,168.45,167.54,168.22,60018.0,167.59,168.45,167.54,168.22,60018.0
2020-10-13 11:35:00,168.1,168.22,167.82,168.1,9140.0,168.1,168.22,167.82,168.1,9140.0
2020-10-13 11:40:00,168.06,168.07,167.26,167.43,4151.0,168.06,168.07,167.26,167.43,4151.0
2020-10-13 11:45:00,167.49,167.49,166.78,166.89,7682.0,167.49,167.49,166.78,166.89,7682.0
2020-10-13 11:50:00,166.73,166.85,166.48,166.48,4394.0,166.73,166.85,166.48,166.48,4394.0
2020-10-13 11:55:00,166.26,166.64,166.25,166.64,6248.0,166.26,166.64,166.25,166.64,6248.0
2020-10-13 12:00:00,166.59,166.97,166.59,166.9,3738.0,166.59,166.97,166.59,166.9,3738.0
2020-10-13 12:05:00,167.04,167.4,166.81,167.07,20953.0,167.04,167.4,166.81,167.07,20953.0
2020-10-13 12:10:00,166.89,166.91,166.65,166.91,5652.0,166.89,166.91,166.65,166.91,5652.0
2020-10-13 12:15:00,166.91,166.92,166.24,166.27,5008.0,166.91,166.92,166.24,166.27,5008.0
2020-10-13 12:20:00,166.21,166.49,166.1,166.49,7781.0,166.21,166.49,166.1,166.49,7781.0
2020-10-13 12:25:00,166.76,167.05,166.67,167.05,1300.0,166.76,167.05,166.67,167.05,1300.0
2020-10-13 12:30:00,166.94,167.16,166.75,167.16,2802.0,166.94,167.16,166.75,167.16,2802.0
2020-10-13 12:35:00,166.97,167.43,166.97,167.32,7015.0,166.97,167.43,166.97,167.32,7015.0
2020-10-13 12:40:00,167.34,167.87,167.34,167.83,3300.0,167.34,167.87,167.34,167.83,3300.0
2020-10-13 12:45:00,167.8,167.84,167.51,167.81,5968.0,167.8,167.84,167.51,167.81,5968.0
2020-10-13 12:50:00,167.62,167.85,167.31,167.42,3465.0,167.62,167.85,167.31,167.42,3465.0
2020-10-13 12:55:00,167.65,167.76,167.47,167.64,2785.0,167.65,167.76,167.47,167.64,2785.0
2020-10-13 13:00:00,167.55,167.59,167.27,167.27,3074.0,167.55,167.59,167.27,167.27,3074.0
2020-10-13 13:05:00,167.28,167.4,167.1,167.15,4228.0,167.28,167.4,167.1,167.15,4228.0
2020-10-13 13:10:00,167.15,167.77,167.15,167.71,4851.0,167.15,167.77,167.15,167.71,4851.0
2020-10-13 13:15:00,167.71,168.11,167.71,168.07,2656.0,167.71,168.11,167.71,168.07,2656.0
2020-10-13 13:20:00,168.08,168.27,167.86,168.03,6460.0,168.08,168.27,167.86,168.03,6460.0
2020-10-13 13:25:00,168.03,168.13,167.71,167.97,4916.0,168.03,168.13,167.71,167.97,4916.0
2020-10-13 13:30:00,167.96,168.48,167.38,168.45,111239.0,167.96,168.48,167.38,168.45,111239.0
2020-10-13 13:35:00,168.46,168.68,168.2,168.67,9946.0,168.46,168.68,168.2,168.67,9946.0
2020-10-13 13:40:00,168.68,169.3,168.45,168.56,76167.0,168.68,169.3,168.45,168.56,76167.0
2020-10-13 13:45:00,168.55,168.86,168.39,168.73,5046.0,168.55,168.86,168.39,168.73,5046.0
2020-10-13 13:50:00,168.69,168.69,168.44,168.47,4029.0,168.69,168.69,168.44,168.47,4029.0
2020-10-13 13:55:00,168.42,168.42,167.91,168.17,5251.0,168.42,168.42,167.91,168.17,5251.0
2020-10-13 14:00:00,168.06,168.15,167.8,167.94,3599.0,168.06,168.15,167.8,167.94,3599.0
2020-10-13 14:05:00,167.9,167.92,167.66,167.84,7528.0,167.9,167.92,167.66,167.84,7528.0
2020-10-13 14:10:00,167.82,168.03,167.79,168.0,3142.0,167.82,168.03,167.79,168.0,3142.0
2020-10-13 14:15:00,167.87,168.25,167.82,168.25,2625.0,167.87,168.25,167.82,168.25,2625.0
2020-10-13 14:20:00,168.28,168.36,168.05,168.36,4113.0,168.28,168.36,168.05,168.36,4113.0
2020-10-13 14:25:00,168.31,168.47,168.06,168.06,3781.0,168.31,168.47,168.06,168.06,3781.0
2020-10-13 14:30:00,167.87,168.65,167.61,168.65,4264.0,167.87,168.65,167.61,168.65,4264.0
2020-10-13 14:35:00,168.53,168.57,168.29,168.5,4827.0,168.53,168.57,168.29,168.5,4827.0
2020-10-13 14:40:00,168.53,168.6,168.33,168.6,3151.0,168.53,168.6,168.33,168.6,3151.0
2020-10-13 14:45:00,168.58,168.66,168.41,168.49,3674.0,168.58,168.66,168.41,168.49,3674.0
2020-10-13 14:50:00,168.59,168.62,167.92,168.15,8235.0,168.59,168.62,167.92,168.15,8235.0
2020-10-13 14:55:00,168.23,168.66,168.21,168.66,3278.0,168.23,168.66,168.21,168.66,3278.0
2020-10-13 15:00:00,168.54,168.76,168.49,168.68,4310.0,168.54,168.76,168.49,168.68,4310.0
2020-10-13 15:05:00,168.72,168.97,168.67,168.88,6585.0,168.72,168.97,168.67,168.88,6585.0
2020-10-13 15:10:00,168.89,169.16,168.88,169.12,8764.0,168.89,169.16,168.88,169.12,8764.0
2020-10-13 15:15:00,169.14,169.55,169.05,169.55,16376.0,169.14,169.55,169.05,169.55,16376.0
2020-10-13 15:20:00,169.55,169.88,169.48,169.73,9720.0,169.55,169.88,169.48,169.73,9720.0
2020-10-13 15:25:00,169.66,169.79,169.4,169.78,7575.0,169.66,169.79,169.4,169.78,7575.0
2020-10-13 15:30:00,169.78,170.12,169.69,170.09,14136.0,169.78,170.12,169.69,170.09,14136.0
2020-10-13 15:35:00,170.04,170.09,169.64,169.77,10337.0,170.04,170.09,169.64,169.77,10337.0
2020-10-13 15:40:00,169.74,170.1,169.73,169.95,11015.0,169.74,170.1,169.73,169.95,11015.0
2020-10-13 15:45:00,169.93,169.95,169.68,169.68,12090.0,169.93,169.95,169.68,169.68,12090.0
2020-10-13 15:50:00,169.79,169.85,169.33,169.33,33006.0,169.79,169.85,169.33,169.33,33006.0
2020-10-13 15:55:00,169.3,169.41,169.16,169.16,46109.0,169.3,169.41,169.16,169.16,46109.0
2020-10-14 09:30:00,170.41,170.99,168.9,169.08,29911.0,170.41,170.99,168.9,169.08,29911.0
2020-10-14 09:35:00,168.8,168.85,168.21,168.84,9336.0,168.8,168.85,168.21,168.84,9336.0
2020-10-14 09:40:00,168.82,168.82,167.81,167.9,8653.0,168.82,168.82,167.81,167.9,8653.0
2020-10-14 09:45:00,168.02,168.6,167.9,167.91,5536.0,168.02,168.6,167.9,167.91,5536.0
2020-10-14 09:50:00,167.9,168.54,167.78,168.54,7324.0,167.9,168.54,167.78,168.54,7324.0
2020-10-14 09:55:00,168.55,168.72,168.29,168.69,7158.0,168.55,168.72,168.29,168.69,7158.0
2020-10-14 10:00:00,168.72,168.76,167.84,167.97,5170.0,168.72,168.76,167.84,167.97,5170.0
2020-10-14 10:05:00,168.0,169.05,167.93,169.04,7298.0,168.0,169.05,167.93,169.04,7298.0
2020-10-14 10:10:00,169.01,169.62,169.01,169.3,10781.0,169.01,169.62,169.01,169.3,10781.0
2020-10-14 10:15:00,169.26,169.38,169.07,169.23,3950.0,169.26,169.38,169.07,169.23,3950.0
2020-10-14 10:20:00,169.46,169.72,169.21,169.45,4495.0,169.46,169.72,169.21,169.45,4495.0
2020-10-14 10:25:00,169.33,169.35,168.22,168.37,14039.0,169.33,169.35,168.22,168.37,14039.0
2020-10-14 10:30:00,168.49,168.52,168.13,168.42,4251.0,168.49,168.52,168.13,168.42,4251.0
2020-10-14 10:35:00,168.51,168.8,168.41,168.57,3256.0,168.51,168.8,168.41,168.57,3256.0
2020-10-14 10:40:00,168.68,169.33,168.68,169.11,4021.0,168.68,169.33,168.68,169.11,4021.0
2020-10-14 10:45:00,169.0,169.36,169.0,169.06,3685.0,169.0,169.36,169.0,169.06,3685.0
2020-10-14 10:50:00,169.11,169.52,169.11,169.43,3729.0,169.11,169.52,169.11,169.43,3729.0
2020-10-14 10:55:00,169.43,169.44,168.79,169.07,10209.0,169.43,169.44,168.79,169.07,10209.0
2020-10-14 11:00:00,169.08,169.14,168.64,168.66,3261.0,169.08,169.14,168.64,168.66,3261.0
2020-10-14 11:05:00,168.76,169.34,168.76,169.32,2927.0,168.76,169.34,168.76,169.32,2927.0
2020-10-14 11:10:00,169.28,169.45,169.18,169.39,2999.0,169.28,169.45,169.18,169.39,2999.0
2020-10-14 11:15:00,169.45,169.49,169.12,169.13,6236.0,169.45,169.49,169.12,169.13,6236.0
2020-10-14 11:20:00,169.12,169.12,168.45,168.57,3342.0,169.12,169.12,168.45,168.57,3342.0
2020-10-14 11:25:00,168.74,169.03,168.48,168.5,6250.0,168.74,169.03,168.48,168.5,6250.0
2020-10-14 11:30:00,168.57,168.6,168.11,168.12,3283.0,168.57,168.6,168.11,168.12,3283.0
2020-10-14 11:35:00,168.17,168.17,167.77,167.86,5971.0,168.17,168.17,167.77,167.86,5971.0
2020-10-14 11:40:00,167.87,169.69,167.81,169.32,97373.0,167.87,169.69,167.81,169.32,97373.0
2020-10-14 11:45:00,169.33,169.47,167.85,168.25,27246.0,169.33,169.47,167.85,168.25,27246.0
2020-10-14 11:50:00,168.37,168.37,167.8,167.8,3526.0,168.37,168.37,167.8,167.8,3526.0
2020-10-14 11:55:00,167.84,168.07,167.07,167.24,9577.0,167.84,168.07,167.07,167.24,9577.0
2020-10-14 12:00:00,167.17,167.34,166.71,167.18,6118.0,167.17,167.34,166.71,167.18,6118.0
2020-10-14 12:05:00,167.28,167.28,166.95,166.98,5297.0,167.28,167.28,166.95,166.98,5297.0
2020-10-14 12:10:00,166.9,167.02,166.56,166.84,5161.0,166.9,167.02,166.56,166.84,5161.0
2020-10-14 12:15:00,166.89,167.22,166.72,166.81,4400.0,166.89,167.22,166.72,166.81,4400.0
2020-10-14 12:20:00,166.76,166.88,166.57,166.65,3461.0,166.76,166.88,166.57,166.65,3461.0
2020-10-14 12:25:00,166.65,166.94,166.61,166.92,4953.0,166.65,166.94,166.61,166.92,4953.0
2020-10-14 12:30:00,166.87,167.08,166.69,166.92,3178.0,166.87,167.08,166.69,166.92,3178.0
2020-10-14 12:35:00,166.85,167.01,166.51,166.87,2120.0,166.85,167.01,166.51,166.87,2120.0
2020-10-14 12:40:00,166.9,167.07,166.74,166.88,3253.0,166.9,167.07,166.74,166.88,3253.0
2020-10-14 12:45:00,166.89,167.01,166.78,167.01,1300.0,166.89,167.01,166.78,167.01,1300.0
2020-10-14 12:50:00,166.95,166.95,166.67,166.67,1900.0,166.95,166.95,166.67,166.67,1900.0
2020-10-14 12:55:00,166.76,166.84,166.3,166.61,3018.0,166.76,166.84,166.3,166.61,3018.0
2020-10-14 13:00:00,166.58,166.87,166.58,166.8,2150.0,166.58,166.87,166.58,166.8,2150.0
2020-10-14 13:05:00,166.86,167.0,166.8,166.87,5874.0,166.86,167.0,166.8,166.87,5874.0
2020-10-14 13:10:00,166.83,166.84,166.55,166.66,3500.0,166.83,166.84,166.55,166.66,3500.0
2020-10-14 13:15:00,166.69,167.05,166.68,166.98,3999.0,166.69,167.05,166.68,166.98,3999.0
2020-10-14 13:20:00,167.04,167.42,166.97,167.3,5300.0,167.04,167.42,166.97,167.3,5300.0
2020-10-14 13:25:00,167.36,167.52,167.12,167.41,7650.0,167.36,167.52,167.12,167.41,7650.0
2020-10-14 13:30:00,167.41,167.52,167.05,167.11,5624.0,167.41,167.52,167.05,167.11,5624.0
2020-10-14 13:35:00,167.12,167.5,167.08,167.5,5516.0,167.12,167.5,167.08,167.5,5516.0
2020-10-14 13:40:00,167.48,167.53,167.4,167.52,2100.0,167.48,167.53,167.4,167.52,2100.0
2020-10-14 13:45:00,167.52,167.71,167.45,167.64,3149.0,167.52,167.71,167.45,167.64,3149.0
2020-10-14 13:50:00,167.7,167.9,167.59,167.84,3830.0,167.7,167.9,167.59,167.84,3830.0
2020-10-14 13:55:00,167.92,167.95,167.85,167.85,2100.0,167.92,167.95,167.85,167.85,2100.0
2020-10-14 14:00:00,167.87,168.02,167.81,167.81,2910.0,167.87,168.02,167.81,167.81,2910.0
2020-10-14 14:05:00,167.76,168.06,167.75,168.03,3800.0,167.76,168.06,167.75,168.03,3800.0
2020-10-14 14:10:00,168.06,168.5,168.06,168.32,4211.0,168.06,168.5,168.06,168.32,4211.0
2020-10-14 14:15:00,168.3,168.33,168.04,168.06,1918.0,168.3,168.33,168.04,168.06,1918.0
2020-10-14 14:20:00,168.05,168.07,167.87,167.9,3004.0,168.05,168.07,167.87,167.9,3004.0
2020-10-14 14:25:00,167.75,167.82,167.39,167.59,3101.0,167.75,167.82,167.39,167.59,3101.0
2020-10-14 14:30:00,167.59,167.6,167.36,167.36,2953.0,167.59,167.6,167.36,167.36,2953.0
2020-10-14 14:35:00,167.32,167.48,167.2,167.36,13218.0,167.32,167.48,167.2,167.36,13218.0
2020-10-14 14:40:00,167.42,167.86,167.42,167.78,3113.0,167.42,167.86,167.42,167.78,3113.0
2020-10-14 14:45:00,167.81,168.19,167.68,168.18,9445.0,167.81,168.19,167.68,168.18,9445.0
2020-10-14 14:50:00,168.14,168.14,167.9,167.93,2759.0,168.14,168.14,167.9,167.93,2759.0
2020-10-14 14:55:00,167.93,168.46,167.92,168.46,5029.0,167.93,168.46,167.92,168.46,5029.0
2020-10-14 15:00:00,168.4,168.89,168.37,168.89,12571.0,168.4,168.89,168.37,168.89,12571.0
2020-10-14 15:05:00,168.87,169.16,168.74,169.0,10084.0,168.87,169.16,168.74,169.0,10084.0
2020-10-14 15:10:00,169.01,169.47,169.01,169.28,6638.0,169.01,169.47,169.01,169.28,6638.0
2020-10-14 15:15:00,169.28,169.41,168.92,169.02,4921.0,169.28,169.41,168.92,169.02,4921.0
2020-10-14 15:20:00,169.09,169.31,169.06,169.31,6650.0,169.09,169.31,169.06,169.31,6650.0
2020-10-14 15:25:00,169.26,169.31,169.14,169.26,7441.0,169.26,169.31,169.14,169.26,7441.0
2020-10-14 15:30:00,169.22,169.97,169.11,169.85,16393.0,169.22,169.97,169.11,169.85,16393.0
2020-10-14 15:35:00,169.85,169.85,169.32,169.57,8428.0,169.85,169.85,169.32,169.57,8428.0
2020-10-14 15:40:00,169.58,169.89,169.55,169.8,13517.0,169.58,169.89,169.55,169.8,13517.0
2020-10-14 15:45:00,169.78,169.79,169.32,169.47,16526.0,169.78,169.79,169.32,169.47,16526.0
2020-10-14 15:50:00,169.47,169.55,168.89,168.89,27995.0,169.47,169.55,168.89,168.89,27995.0
2020-10-14 15:55:00,168.93,169.19,168.91,168.94,52044.0,168.93,169.19,168.91,168.94,52044.0
2020-10-15 09:30:00,166.41,167.72,165.05,167.22,32963.0,166.41,167.72,165.05,167.22,32963.0
2020-10-15 09:35:00,167.19,167.19,166.11,166.83,16268.0,167.19,167.19,166.11,166.83,16268.0
2020-10-15 09:40:00,166.63,167.41,166.52,167.41,3900.0,166.63,167.41,166.52,167.41,3900.0
2020-10-15 09:45:00,167.4,167.7,167.16,167.3,20705.0,167.4,167.7,167.16,167.3,20705.0
2020-10-15 09:50:00,167.21,168.09,167.21,168.08,9725.0,167.21,168.09,167.21,168.08,9725.0
2020-10-15 09:55:00,168.08,168.08,167.55,167.92,5623.0,168.08,168.08,167.55,167.92,5623.0
2020-10-15 10:00:00,168.14,168.15,167.69,167.89,9832.0,168.14,168.15,167.69,167.89,9832.0
2020-10-15 10:05:00,168.09,168.26,167.95,168.04,10282.0,168.09,168.26,167.95,168.04,10282.0
2020-10-15 10:10:00,168.19,168.5,167.06,167.18,12245.0,168.19,168.5,167.06,167.18,12245.0
2020-10-15 10:15:00,167.1,167.52,166.86,167.49,3941.0,167.1,167.52,166.86,167.49,3941.0
2020-10-15 10:20:00,167.63,167.91,167.46,167.86,8366.0,167.63,167.91,167.46,167.86,8366.0
2020-10-15 10:25:00,167.77,167.77,166.95,167.0,4011.0,167.77,167.77,166.95,167.0,4011.0
2020-10-15 10:30:00,166.94,167.24,166.38,166.63,8334.0,166.94,167.24,166.38,166.63,8334.0
2020-10-15 10:35:00,166.49,166.49,166.02,166.09,3580.0,166.49,166.49,166.02,166.09,3580.0
2020-10-15 10:40:00,166.16,166.47,166.09,166.24,3253.0,166.16,166.47,166.09,166.24,3253.0
2020-10-15 10:45:00,166.19,166.86,166.19,166.85,3367.0,166.19,166.86,166.19,166.85,3367.0
2020-10-15 10:50:00,166.87,167.3,166.67,166.67,4313.0,166.87,167.3,166.67,166.67,4313.0
2020-10-15 10:55:00,166.59,166.83,166.37,166.47,4391.0,166.59,166.83,166.37,166.47,4391.0
2020-10-15 11:00:00,166.36,166.5,166.23,166.5,5900.0,166.36,166.5,166.23,166.5,5900.0
2020-10-15 11:05:00,166.62,167.19,166.55,166.98,3800.0,166.62,167.19,166.55,166.98,3800.0
2020-10-15 11:10:00,167.0,167.51,166.99,167.51,4877.0,167.0,167.51,166.99,167.51,4877.0
2020-10-15 11:15:00,167.52,168.13,167.46,167.92,5716.0,167.52,168.13,167.46,167.92,5716.0
2020-10-15 11:20:00,167.84,168.02,167.76,167.89,5627.0,167.84,168.02,167.76,167.89,5627.0
2020-10-15 11:25:00,167.79,167.9,167.19,167.19,3725.0,167.79,167.9,167.19,167.19,3725.0
2020-10-15 11:30:00,167.29,167.41,167.0,167.0,4180.0,167.29,167.41,167.0,167.0,4180.0
2020-10-15 11:35:00,167.0,167.19,166.87,167.05,4766.0,167.0,167.19,166.87,167.05,4766.0
2020-10-15 11:40:00,167.15,167.15,166.94,166.94,1903.0,167.15,167.15,166.94,166.94,1903.0
2020-10-15 11:45:00,166.94,167.0,166.61,166.61,4460.0,166.94,167.0,166.61,166.61,4460.0
2020-10-15 11:50:00,166.84,166.91,166.55,166.62,2500.0,166.84,166.91,166.55,166.62,2500.0
2020-10-15 11:55:00,166.68,166.8,166.51,166.66,3414.0,166.68,166.8,166.51,166.66,3414.0
2020-10-15 12:00:00,166.7,166.78,166.56,166.65,3214.0,166.7,166.78,166.56,166.65,3214.0
2020-10-15 12:05:00,166.72,167.0,166.42,166.42,4880.0,166.72,167.0,166.42,166.42,4880.0
2020-10-15 12:10:00,166.43,166.55,166.37,166.39,6863.0,166.43,166.55,166.37,166.39,6863.0
2020-10-15 12:15:00,166.33,166.47,166.27,166.44,4820.0,166.33,166.47,166.27,166.44,4820.0
2020-10-15 12:20:00,166.51,166.53,166.27,166.27,3807.0,166.51,166.53,166.27,166.27,3807.0
2020-10-15 12:25:00,166.3,166.59,166.3,166.42,3401.0,166.3,166.59,166.3,166.42,3401.0
2020-10-15 12:30:00,166.42,166.62,166.4,166.41,3988.0,166.42,166.62,166.4,166.41,3988.0
2020-10-15 12:35:00,166.4,166.55,166.21,166.55,3794.0,166.4,166.55,166.21,166.55,3794.0
2020-10-15 12:40:00,166.51,166.65,166.47,166.47,4650.0,166.51,166.65,166.47,166.47,4650.0
2020-10-15 12:45:00,166.4,166.84,166.38,166.6,4682.0,166.4,166.84,166.38,166.6,4682.0
2020-10-15 12:50:00,166.5,167.02,166.5,166.99,2800.0,166.5,167.02,166.5,166.99,2800.0
2020-10-15 12:55:00,166.93,167.02,166.87,166.96,2760.0,166.93,167.02,166.87,166.96,2760.0
2020-10-15 13:00:00,166.99,167.08,166.84,166.92,6503.0,166.99,167.08,166.84,166.92,6503.0
2020-10-15 13:05:00,166.92,167.03,166.89,166.91,8367.0,166.92,167.03,166.89,166.91,8367.0
2020-10-15 13:10:00,166.91,167.21,166.88,167.12,16148.0,166.91,167.21,166.88,167.12,16148.0
2020-10-15 13:15:00,167.12,167.46,166.88,166.99,20500.0,167.12,167.46,166.88,166.99,20500.0
2020-10-15 13:20:00,166.96,167.21,166.81,167.17,2930.0,166.96,167.21,166.81,167.17,2930.0
2020-10-15 13:25:00,167.12,167.12,166.82,166.88,3875.0,167.12,167.12,166.82,166.88,3875.0
2020-10-15 13:30:00,166.93,167.37,166.92,167.35,15622.0,166.93,167.37,166.92,167.35,15622.0
2020-10-15 13:35:00,167.43,167.59,167.36,167.51,2800.0,167.43,167.59,167.36,167.51,2800.0
2020-10-15 13:40:00,167.54,167.8,167.54,167.72,3128.0,167.54,167.8,167.54,167.72,3128.0
2020-10-15 13:45:00,167.68,167.79,167.67,167.68,2265.0,167.68,167.79,167.67,167.68,2265.0
2020-10-15 13:50:00,167.61,167.88,167.61,167.78,2633.0,167.61,167.88,167.61,167.78,2633.0
2020-10-15 13:55:00,167.76,167.77,167.63,167.63,2720.0,167.76,167.77,167.63,167.63,2720.0
2020-10-15 14:00:00,167.63,167.79,167.62,167.79,3025.0,167.63,167.79,167.62,167.79,3025.0
2020-10-15 14:05:00,167.76,167.86,167.67,167.77,3915.0,167.76,167.86,167.67,167.77,3915.0
2020-10-15 14:10:00,167.8,167.8,167.43,167.72,3400.0,167.8,167.8,167.43,167.72,3400.0
2020-10-15 14:15:00,167.78,167.78,167.46,167.65,8879.0,167.78,167.78,167.46,167.65,8879.0
2020-10-15 14:20:00,167.77,167.77,167.67,167.67,3634.0,167.77,167.77,167.67,167.67,3634.0
2020-10-15 14:25:00,167.66,167.76,167.65,167.69,2609.0,167.66,167.76,167.65,167.69,2609.0
2020-10-15 14:30:00,167.74,167.97,167.67,167.97,4358.0,167.74,167.97,167.67,167.97,4358.0
2020-10-15 14:35:00,167.93,167.97,167.46,167.57,5474.0,167.93,167.97,167.46,167.57,5474.0
2020-10-15 14:40:00,167.59,167.68,167.5,167.5,2803.0,167.59,167.68,167.5,167.5,2803.0
2020-10-15 14:45:00,167.54,167.62,167.47,167.54,6626.0,167.54,167.62,167.47,167.54,6626.0
2020-10-15 14:50:00,167.54,167.69,167.4,167.46,4098.0,167.54,167.69,167.4,167.46,4098.0
2020-10-15 14:55:00,167.43,167.53,167.34,167.53,2495.0,167.43,167.53,167.34,167.53,2495.0
2020-10-15 15:00:00,167.53,167.76,167.53,167.62,3142.0,167.53,167.76,167.53,167.62,3142.0
2020-10-15 15:05:00,167.6,167.68,167.56,167.62,3326.0,167.6,167.68,167.56,167.62,3326.0
2020-10-15 15:10:00,167.67,167.73,167.5,167.61,5587.0,167.67,167.73,167.5,167.61,5587.0
2020-10-15 15:15:00,167.61,168.26,167.61,168.19,6325.0,167.61,168.26,167.61,168.19,6325.0
2020-10-15 15:20:00,168.09,168.17,168.0,168.06,4666.0,168.09,168.17,168.0,168.06,4666.0
2020-10-15 15:25:00,168.12,168.31,168.02,168.23,3920.0,168.12,168.31,168.02,168.23,3920.0
2020-10-15 15:30:00,168.24,168.31,168.1,168.16,8048.0,168.24,168.31,168.1,168.16,8048.0
2020-10-15 15:35:00,168.16,168.33,168.14,168.18,6277.0,168.16,168.33,168.14,168.18,6277.0
2020-10-15 15:40:00,168.24,168.37,168.05,168.19,10167.0,168.24,168.37,168.05,168.19,10167.0
2020-10-15 15:45:00,168.2,168.23,167.97,167.97,7217.0,168.2,168.23,167.97,167.97,7217.0
2020-10-15 15:50:00,167.9,168.24,167.81,167.92,26111.0,167.9,168.24,167.81,167.92,26111.0
2020-10-15 15:55:00,167.77,168.14,167.75,168.03,31749.0,167.77,168.14,167.75,168.03,31749.0
2020-10-16 09:30:00,168.87,169.3,168.12,168.58,42834.0,168.87,169.3,168.12,168.58,42834.0
2020-10-16 09:35:00,168.59,168.6,168.13,168.39,7636.0,168.59,168.6,168.13,168.39,7636.0
2020-10-16 09:40:00,168.63,168.86,168.38,168.47,3491.0,168.63,168.86,168.38,168.47,3491.0
2020-10-16 09:45:00,168.51,168.96,168.41,168.84,10397.0,168.51,168.96,168.41,168.84,10397.0
2020-10-16 09:50:00,168.85,168.86,168.46,168.49,3594.0,168.85,168.86,168.46,168.49,3594.0
2020-10-16 09:55:00,168.48,168.92,168.48,168.83,8090.0,168.48,168.92,168.48,168.83,8090.0
2020-10-16 10:00:00,168.95,169.44,168.88,169.31,9091.0,168.95,169.44,168.88,169.31,9091.0
2020-10-16 10:05:00,169.33,169.56,169.09,169.42,8098.0,169.33,169.56,169.09,169.42,8098.0
2020-10-16 10:10:00,169.5,169.93,169.49,169.74,7928.0,169.5,169.93,169.49,169.74,7928.0
2020-10-16 10:15:00,169.72,170.44,169.71,170.36,12457.0,169.72,170.44,169.71,170.36,12457.0
2020-10-16 10:20:00,170.39,170.8,170.38,170.72,14038.0,170.39,170.8,170.38,170.72,14038.0
2020-10-16 10:25:00,170.72,170.73,170.06,170.27,12078.0,170.72,170.73,170.06,170.27,12078.0
2020-10-16 10:30:00,170.08,170.25,169.91,170.12,9666.0,170.08,170.25,169.91,170.12,9666.0
2020-10-16 10:35:00,170.06,170.19,169.76,170.18,8207.0,170.06,170.19,169.76,170.18,8207.0
2020-10-16 10:40:00,170.23,170.36,169.79,169.84,10095.0,170.23,170.36,169.79,169.84,10095.0
2020-10-16 10:45:00,169.86,169.97,169.47,169.48,13301.0,169.86,169.97,169.47,169.48,13301.0
2020-10-16 10:50:00,169.37,169.49,168.84,169.09,12203.0,169.37,169.49,168.84,169.09,12203.0
2020-10-16 10:55:00,169.18,169.58,169.01,169.06,8609.0,169.18,169.58,169.01,169.06,8609.0
2020-10-16 11:00:00,169.05,169.26,168.92,169.08,6193.0,169.05,169.26,168.92,169.08,6193.0
2020-10-16 11:05:00,169.08,169.08,168.78,168.94,5570.0,169.08,169.08,168.78,168.94,5570.0
2020-10-16 11:10:00,168.87,168.93,168.49,168.59,6884.0,168.87,168.93,168.49,168.59,6884.0
2020-10-16 11:15:00,168.65,168.97,168.24,168.94,10216.0,168.65,168.97,168.24,168.94,10216.0
2020-10-16 11:20:00,169.0,169.05,168.28,168.47,8577.0,169.0,169.05,168.28,168.47,8577.0
2020-10-16 11:25:00,168.4,168.55,168.34,168.36,7819.0,168.4,168.55,168.34,168.36,7819.0
2020-10-16 11:30:00,168.44,168.58,168.36,168.4,6408.0,168.44,168.58,168.36,168.4,6408.0
2020-10-16 11:35:00,168.45,168.49,167.92,167.92,10510.0,168.45,168.49,167.92,167.92,10510.0
2020-10-16 11:40:00,167.95,168.29,167.92,168.19,6598.0,167.95,168.29,167.92,168.19,6598.0
2020-10-16 11:45:00,168.23,168.8,168.18,168.76,6420.0,168.23,168.8,168.18,168.76,6420.0
2020-10-16 11:50:00,168.84,168.95,168.71,168.84,5803.0,168.84,168.95,168.71,168.84,5803.0
2020-10-16 11:55:00,168.79,168.93,168.71,168.93,3950.0,168.79,168.93,168.71,168.93,3950.0
2020-10-16 12:00:00,168.9,169.2,168.9,169.14,2200.0,168.9,169.2,168.9,169.14,2200.0
2020-10-16 12:05:00,169.1,169.14,168.51,168.63,6600.0,169.1,169.14,168.51,168.63,6600.0
2020-10-16 12:10:00,168.65,168.7,168.42,168.62,4632.0,168.65,168.7,168.42,168.62,4632.0
2020-10-16 12:15:00,168.71,168.92,168.65,168.92,5302.0,168.71,168.92,168.65,168.92,5302.0
2020-10-16 12:20:00,168.96,168.96,168.79,168.9,4414.0,168.96,168.96,168.79,168.9,4414.0
2020-10-16 12:25:00,168.86,169.12,168.86,169.03,4900.0,168.86,169.12,168.86,169.03,4900.0
2020-10-16 12:30:00,169.03,169.06,168.75,168.93,6014.0,169.03,169.06,168.75,168.93,6014.0
2020-10-16 12:35:00,168.93,168.96,168.74,168.91,3300.0,168.93,168.96,168.74,168.91,3300.0
2020-10-16 12:40:00,168.9,168.95,168.72,168.9,4959.0,168.9,168.95,168.72,168.9,4959.0
2020-10-16 12:45:00,168.97,169.43,168.97,169.43,2300.0,168.97,169.43,168.97,169.43,2300.0
2020-10-16 12:50:00,169.42,169.42,169.12,169.24,3968.0,169.42,169.42,169.12,169.24,3968.0
2020-10-16 12:55:00,169.11,169.35,168.96,169.19,6743.0,169.11,169.35,168.96,169.19,6743.0
2020-10-16 13:00:00,169.22,169.4,169.12,169.34,6223.0,169.22,169.4,169.12,169.34,6223.0
2020-10-16 13:05:00,169.34,169.43,169.21,169.36,2549.0,169.34,169.43,169.21,169.36,2549.0
2020-10-16 13:10:00,169.35,169.59,169.35,169.5,5959.0,169.35,169.59,169.35,169.5,5959.0
2020-10-16 13:15:00,169.47,169.55,169.4,169.4,3805.0,169.47,169.55,169.4,169.4,3805.0
2020-10-16 13:20:00,169.41,169.55,169.34,169.34,4100.0,169.41,169.55,169.34,169.34,4100.0
2020-10-16 13:25:00,169.34,169.41,169.23,169.4,4510.0,169.34,169.41,169.23,169.4,4510.0
2020-10-16 13:30:00,169.31,169.38,169.05,169.35,3122.0,169.31,169.38,169.05,169.35,3122.0
2020-10-16 13:35:00,169.39,169.51,169.34,169.46,3319.0,169.39,169.51,169.34,169.46,3319.0
2020-10-16 13:40:00,169.51,169.67,169.42,169.43,5131.0,169.51,169.67,169.42,169.43,5131.0
2020-10-16 13:45:00,169.42,169.44,169.25,169.44,3506.0,169.42,169.44,169.25,169.44,3506.0
2020-10-16 13:50:00,169.44,169.62,169.44,169.59,4597.0,169.44,169.62,169.44,169.59,4597.0
2020-10-16 13:55:00,169.59,169.62,169.5,169.56,3260.0,169.59,169.62,169.5,169.56,3260.0
2020-10-16 14:00:00,169.56,169.68,169.38,169.43,3300.0,169.56,169.68,169.38,169.43,3300.0
2020-10-16 14:05:00,169.35,169.48,169.27,169.27,3997.0,169.35,169.48,169.27,169.27,3997.0
2020-10-16 14:10:00,169.28,169.47,169.28,169.36,4304.0,169.28,169.47,169.28,169.36,4304.0
2020-10-16 14:15:00,169.4,169.45,169.33,169.45,3100.0,169.4,169.45,169.33,169.45,3100.0
2020-10-16 14:20:00,169.46,169.59,169.37,169.47,4300.0,169.46,169.59,169.37,169.47,4300.0
2020-10-16 14:25:00,169.47,169.63,169.4,169.63,4205.0,169.47,169.63,169.4,169.63,4205.0
2020-10-16 14:30:00,169.62,169.65,169.43,169.51,3398.0,169.62,169.65,169.43,169.51,3398.0
2020-10-16 14:35:00,169.51,169.69,169.47,169.65,4053.0,169.51,169.69,169.47,169.65,4053.0
2020-10-16 14:40:00,169.68,169.71,169.59,169.71,3773.0,169.68,169.71,169.59,169.71,3773.0
2020-10-16 14:45:00,169.68,169.69,169.48,169.64,4922.0,169.68,169.69,169.48,169.64,4922.0
2020-10-16 14:50:00,169.65,169.98,169.62,169.94,6847.0,169.65,169.98,169.62,169.94,6847.0
2020-10-16 14:55:00,169.98,170.13,169.91,170.09,9694.0,169.98,170.13,169.91,170.09,9694.0
2020-10-16 15:00:00,170.09,170.12,169.56,169.56,6059.0,170.09,170.12,169.56,169.56,6059.0
2020-10-16 15:05:00,169.53,169.6,169.48,169.58,5780.0,169.53,169.6,169.48,169.58,5780.0
2020-10-16 15:10:00,169.53,169.58,169.24,169.3,6910.0,169.53,169.58,169.24,169.3,6910.0
2020-10-16 15:15:00,169.23,169.42,169.23,169.29,6389.0,169.23,169.42,169.23,169.29,6389.0
2020-10-16 15:20:00,169.27,169.37,169.19,169.29,6150.0,169.27,169.37,169.19,169.29,6150.0
2020-10-16 15:25:00,169.31,169.31,169.1,169.16,5931.0,169.31,169.31,169.1,169.16,5931.0
2020-10-16 15:30:00,169.11,169.19,168.99,169.09,9466.0,169.11,169.19,168.99,169.09,9466.0
2020-10-16 15:35:00,169.12,169.24,169.07,169.13,5635.0,169.12,169.24,169.07,169.13,5635.0
2020-10-16 15:40:00,169.04,169.06,168.79,168.88,8318.0,169.04,169.06,168.79,168.88,8318.0
2020-10-16 15:45:00,168.88,168.95,168.79,168.8,12164.0,168.88,168.95,168.79,168.8,12164.0
2020-10-16 15:50:00,168.78,168.78,167.84,167.84,92877.0,168.78,168.78,167.84,167.84,92877.0
2020-10-16 15:55:00,167.97,168.47,167.95,168.23,101913.0,167.97,168.47,167.95,168.23,101913.0
2020-10-19 09:30:00,170.52,171.45,169.87,171.13,30677.0,170.52,171.45,169.87,171.13,30677.0
2020-10-19 09:35:00,171.0,172.0,170.99,171.3,16463.0,171.0,172.0,170.99,171.3,16463.0
2020-10-19 09:40:00,171.33,171.33,170.4,170.81,10785.0,171.33,171.33,170.4,170.81,10785.0
2020-10-19 09:45:00,170.86,171.22,170.36,170.41,6418.0,170.86,171.22,170.36,170.41,6418.0
2020-10-19 09:50:00,170.59,170.9,169.81,169.88,11063.0,170.59,170.9,169.81,169.88,11063.0
2020-10-19 09:55:00,169.89,170.28,169.3,169.4,10702.0,169.89,170.28,169.3,169.4,10702.0
2020-10-19 10:00:00,169.25,169.45,168.74,169.31,6230.0,169.25,169.45,168.74,169.31,6230.0
2020-10-19 10:05:00,169.19,169.21,168.78,168.81,4814.0,169.19,169.21,168.78,168.81,4814.0
2020-10-19 10:10:00,168.81,168.85,168.55,168.59,2000.0,168.81,168.85,168.55,168.59,2000.0
2020-10-19 10:15:00,168.5,168.94,168.42,168.62,4722.0,168.5,168.94,168.42,168.62,4722.0
2020-10-19 10:20:00,168.6,168.83,168.47,168.72,3625.0,168.6,168.83,168.47,168.72,3625.0
2020-10-19 10:25:00,168.76,168.87,168.58,168.66,3649.0,168.76,168.87,168.58,168.66,3649.0
2020-10-19 10:30:00,168.77,168.77,168.37,168.54,4275.0,168.77,168.77,168.37,168.54,4275.0
2020-10-19 10:35:00,168.51,168.53,167.83,168.01,7882.0,168.51,168.53,167.83,168.01,7882.0
2020-10-19 10:40:00,168.05,168.31,167.86,167.86,5767.0,168.05,168.31,167.86,167.86,5767.0
2020-10-19 10:45:00,167.81,168.07,167.53,167.62,2650.0,167.81,168.07,167.53,167.62,2650.0
2020-10-19 10:50:00,167.81,168.07,167.55,167.97,2716.0,167.81,168.07,167.55,167.97,2716.0
2020-10-19 10:55:00,167.91,168.27,167.91,168.08,4407.0,167.91,168.27,167.91,168.08,4407.0
2020-10-19 11:00:00,168.27,168.31,168.02,168.1,2826.0,168.27,168.31,168.02,168.1,2826.0
2020-10-19 11:05:00,168.2,168.55,168.15,168.15,3556.0,168.2,168.55,168.15,168.15,3556.0
2020-10-19 11:10:00,168.13,168.35,168.11,168.21,1718.0,168.13,168.35,168.11,168.21,1718.0
2020-10-19 11:15:00,168.1,168.46,167.85,168.06,3946.0,168.1,168.46,167.85,168.06,3946.0
2020-10-19 11:20:00,167.98,167.98,167.35,167.51,4013.0,167.98,167.98,167.35,167.51,4013.0
2020-10-19 11:25:00,167.59,168.01,167.59,167.99,3641.0,167.59,168.01,167.59,167.99,3641.0
2020-10-19 11:30:00,167.91,167.91,167.76,167.76,3955.0,167.91,167.91,167.76,167.76,3955.0
2020-10-19 11:35:00,167.83,168.35,167.83,168.23,2880.0,167.83,168.35,167.83,168.23,2880.0
2020-10-19 11:40:00,168.22,168.43,168.11,168.17,2529.0,168.22,168.43,168.11,168.17,2529.0
2020-10-19 11:45:00,168.11,168.11,167.6,167.6,3317.0,168.11,168.11,167.6,167.6,3317.0
2020-10-19 11:50:00,167.59,167.74,167.57,167.61,3825.0,167.59,167.74,167.57,167.61,3825.0
2020-10-19 11:55:00,167.61,167.66,167.26,167.26,2884.0,167.61,167.66,167.26,167.26,2884.0
2020-10-19 12:00:00,167.26,167.57,167.17,167.39,5433.0,167.26,167.57,167.17,167.39,5433.0
2020-10-19 12:05:00,167.25,167.45,167.03,167.19,4737.0,167.25,167.45,167.03,167.19,4737.0
2020-10-19 12:10:00,167.18,167.34,167.0,167.02,2837.0,167.18,167.34,167.0,167.02,2837.0
2020-10-19 12:15:00,166.93,167.12,166.81,166.91,3709.0,166.93,167.12,166.81,166.91,3709.0
2020-10-19 12:20:00,166.86,166.9,166.56,166.57,2865.0,166.86,166.9,166.56,166.57,2865.0
2020-10-19 12:25:00,166.59,166.6,166.3,166.52,3375.0,166.59,166.6,166.3,166.52,3375.0
2020-10-19 12:30:00,166.61,166.68,166.61,166.64,500.0,166.61,166.68,166.61,166.64,500.0
2020-10-19 12:35:00,166.65,167.01,166.64,166.79,3010.0,166.65,167.01,166.64,166.79,3010.0
2020-10-19 12:40:00,166.81,167.01,166.8,166.96,6077.0,166.81,167.01,166.8,166.96,6077.0
2020-10-19 12:45:00,166.84,166.99,166.74,166.89,2710.0,166.84,166.99,166.74,166.89,2710.0
2020-10-19 12:50:00,166.9,167.0,166.67,166.77,2700.0,166.9,167.0,166.67,166.77,2700.0
2020-10-19 12:55:00,166.73,167.02,166.73,166.82,2450.0,166.73,167.02,166.73,166.82,2450.0
2020-10-19 13:00:00,166.88,166.88,166.67,166.75,1000.0,166.88,166.88,166.67,166.75,1000.0
2020-10-19 13:05:00,166.62,166.86,166.6,166.86,600.0,166.62,166.86,166.6,166.86,600.0
2020-10-19 13:10:00,166.92,167.02,166.87,167.02,700.0,166.92,167.02,166.87,167.02,700.0
2020-10-19 13:15:00,166.95,167.03,166.78,166.99,2519.0,166.95,167.03,166.78,166.99,2519.0
2020-10-19 13:20:00,167.03,167.03,166.76,166.84,1900.0,167.03,167.03,166.76,166.84,1900.0
2020-10-19 13:25:00,166.76,166.85,166.76,166.85,500.0,166.76,166.85,166.76,166.85,500.0
2020-10-19 13:30:00,166.9,166.93,166.36,166.47,4599.0,166.9,166.93,166.36,166.47,4599.0
2020-10-19 13:35:00,166.52,166.52,166.25,166.31,1745.0,166.52,166.52,166.25,166.31,1745.0
2020-10-19 13:40:00,166.36,166.4,166.18,166.26,3650.0,166.36,166.4,166.18,166.26,3650.0
2020-10-19 13:45:00,166.26,166.26,165.79,165.85,6279.0,166.26,166.26,165.79,165.85,6279.0
2020-10-19 13:50:00,165.77,165.77,165.4,165.52,6727.0,165.77,165.77,165.4,165.52,6727.0
2020-10-19 13:55:00,165.42,165.64,165.22,165.63,6732.0,165.42,165.64,165.22,165.63,6732.0
2020-10-19 14:00:00,165.5,165.65,165.25,165.47,4860.0,165.5,165.65,165.25,165.47,4860.0
2020-10-19 14:05:00,165.39,165.72,165.39,165.46,2700.0,165.39,165.72,165.39,165.46,2700.0
2020-10-19 14:10:00,165.35,165.8,165.35,165.65,1400.0,165.35,165.8,165.35,165.65,1400.0
2020-10-19 14:15:00,165.82,166.05,165.63,165.95,7604.0,165.82,166.05,165.63,165.95,7604.0
2020-10-19 14:20:00,166.0,166.0,165.72,165.94,2322.0,166.0,166.0,165.72,165.94,2322.0
2020-10-19 14:25:00,165.92,166.09,165.75,165.98,5699.0,165.92,166.09,165.75,165.98,5699.0
2020-10-19 14:30:00,165.94,165.94,165.4,165.42,4117.0,165.94,165.94,165.4,165.42,4117.0
2020-10-19 14:35:00,165.47,165.48,165.12,165.26,4503.0,165.47,165.48,165.12,165.26,4503.0
2020-10-19 14:40:00,165.39,165.39,165.23,165.23,1880.0,165.39,165.39,165.23,165.23,1880.0
2020-10-19 14:45:00,165.12,165.19,164.95,165.03,6090.0,165.12,165.19,164.95,165.03,6090.0
2020-10-19 14:50:00,164.99,165.2,164.92,165.0,7617.0,164.99,165.2,164.92,165.0,7617.0
2020-10-19 14:55:00,165.03,165.22,164.75,164.84,8852.0,165.03,165.22,164.75,164.84,8852.0
2020-10-19 15:00:00,164.78,164.78,164.42,164.59,25397.0,164.78,164.78,164.42,164.59,25397.0
2020-10-19 15:05:00,164.59,164.73,164.44,164.66,25774.0,164.59,164.73,164.44,164.66,25774.0
2020-10-19 15:10:00,164.69,165.14,164.56,165.14,6241.0,164.69,165.14,164.56,165.14,6241.0
2020-10-19 15:15:00,165.14,165.15,164.82,165.0,9906.0,165.14,165.15,164.82,165.0,9906.0
2020-10-19 15:20:00,164.99,165.39,164.8,164.83,22503.0,164.99,165.39,164.8,164.83,22503.0
2020-10-19 15:25:00,164.83,165.31,164.82,165.2,18768.0,164.83,165.31,164.82,165.2,18768.0
2020-10-19 15:30:00,165.2,165.43,165.04,165.31,20389.0,165.2,165.43,165.04,165.31,20389.0
2020-10-19 15:35:00,165.28,165.55,165.21,165.47,21275.0,165.28,165.55,165.21,165.47,21275.0
2020-10-19 15:40:00,165.39,165.49,165.15,165.15,22885.0,165.39,165.49,165.15,165.15,22885.0
2020-10-19 15:45:00,165.24,165.34,164.99,165.19,26229.0,165.24,165.34,164.99,165.19,26229.0
2020-10-19 15:50:00,165.25,165.39,164.72,164.93,38724.0,165.25,165.39,164.72,164.93,38724.0
2020-10-19 15:55:00,164.99,165.72,164.99,165.59,47658.0,164.99,165.72,164.99,165.59,47658.0
2020-10-20 09:30:00,166.7,166.7,165.25,166.04,19431.0,166.7,166.7,165.25,166.04,19431.0
2020-10-20 09:35:00,166.14,166.14,164.4,164.44,5720.0,166.14,166.14,164.4,164.44,5720.0
2020-10-20 09:40:00,164.33,164.81,164.09,164.81,19890.0,164.33,164.81,164.09,164.81,19890.0
2020-10-20 09:45:00,164.67,165.4,164.66,165.08,6602.0,164.67,165.4,164.66,165.08,6602.0
2020-10-20 09:50:00,165.2,165.2,164.54,164.54,3771.0,165.2,165.2,164.54,164.54,3771.0
2020-10-20 09:55:00,164.51,164.99,164.51,164.78,4933.0,164.51,164.99,164.51,164.78,4933.0
2020-10-20 10:00:00,164.77,164.77,164.42,164.64,5605.0,164.77,164.77,164.42,164.64,5605.0
2020-10-20 10:05:00,164.71,165.05,164.58,164.65,4921.0,164.71,165.05,164.58,164.65,4921.0
2020-10-20 10:10:00,164.82,165.05,164.73,164.95,3625.0,164.82,165.05,164.73,164.95,3625.0
2020-10-20 10:15:00,165.03,165.1,164.61,164.9,8510.0,165.03,165.1,164.61,164.9,8510.0
2020-10-20 10:20:00,165.08,165.46,165.08,165.46,3523.0,165.08,165.46,165.08,165.46,3523.0
2020-10-20 10:25:00,165.41,165.52,165.0,165.23,3756.0,165.41,165.52,165.0,165.23,3756.0
2020-10-20 10:30:00,165.29,165.57,164.94,164.94,11300.0,165.29,165.57,164.94,164.94,11300.0
2020-10-20 10:35:00,164.86,164.98,164.43,164.87,5504.0,164.86,164.98,164.43,164.87,5504.0
2020-10-20 10:40:00,164.74,164.87,164.33,164.47,6059.0,164.74,164.87,164.33,164.47,6059.0
2020-10-20 10:45:00,164.48,164.84,164.1,164.12,32748.0,164.48,164.84,164.1,164.12,32748.0
2020-10-20 10:50:00,164.24,164.69,164.24,164.69,14071.0,164.24,164.69,164.24,164.69,14071.0
2020-10-20 10:55:00,164.7,164.84,164.5,164.5,5852.0,164.7,164.84,164.5,164.5,5852.0
2020-10-20 11:00:00,164.41,164.52,164.03,164.25,10696.0,164.41,164.52,164.03,164.25,10696.0
2020-10-20 11:05:00,164.29,164.55,164.25,164.55,6156.0,164.29,164.55,164.25,164.55,6156.0
2020-10-20 11:10:00,164.46,164.95,164.46,164.83,3110.0,164.46,164.95,164.46,164.83,3110.0
2020-10-20 11:15:00,164.9,165.18,164.84,164.97,3002.0,164.9,165.18,164.84,164.97,3002.0
2020-10-20 11:20:00,164.99,165.5,164.69,165.45,2518.0,164.99,165.5,164.69,165.45,2518.0
2020-10-20 11:25:00,165.53,165.53,165.26,165.34,2881.0,165.53,165.53,165.26,165.34,2881.0
2020-10-20 11:30:00,165.28,165.37,164.99,165.07,6370.0,165.28,165.37,164.99,165.07,6370.0
2020-10-20 11:35:00,165.18,165.4,165.14,165.4,3347.0,165.18,165.4,165.14,165.4,3347.0
2020-10-20 11:40:00,165.49,165.49,165.09,165.45,2718.0,165.49,165.49,165.09,165.45,2718.0
2020-10-20 11:45:00,165.4,165.76,165.39,165.74,6241.0,165.4,165.76,165.39,165.74,6241.0
2020-10-20 11:50:00,165.76,165.86,165.68,165.76,1300.0,165.76,165.86,165.68,165.76,1300.0
2020-10-20 11:55:00,165.58,165.99,165.43,165.99,2617.0,165.58,165.99,165.43,165.99,2617.0
2020-10-20 12:00:00,165.99,166.13,165.85,166.13,2766.0,165.99,166.13,165.85,166.13,2766.0
2020-10-20 12:05:00,166.17,166.17,165.9,165.93,3560.0,166.17,166.17,165.9,165.93,3560.0
2020-10-20 12:10:00,165.91,165.99,165.76,165.76,2607.0,165.91,165.99,165.76,165.76,2607.0
2020-10-20 12:15:00,165.9,166.01,165.83,165.92,2342.0,165.9,166.01,165.83,165.92,2342.0
2020-10-20 12:20:00,165.99,166.07,165.81,165.84,2056.0,165.99,166.07,165.81,165.84,2056.0
2020-10-20 12:25:00,165.84,166.05,165.83,165.89,1254.0,165.84,166.05,165.83,165.89,1254.0
2020-10-20 12:30:00,165.86,166.25,165.68,166.25,3840.0,165.86,166.25,165.68,166.25,3840.0
2020-10-20 12:35:00,166.28,166.28,165.93,166.03,1950.0,166.28,166.28,165.93,166.03,1950.0
2020-10-20 12:40:00,165.98,166.13,165.96,166.03,3400.0,165.98,166.13,165.96,166.03,3400.0
2020-10-20 12:45:00,166.09,166.17,165.75,165.75,2100.0,166.09,166.17,165.75,165.75,2100.0
2020-10-20 12:50:00,165.67,165.67,165.5,165.5,3400.0,165.67,165.67,165.5,165.5,3400.0
2020-10-20 12:55:00,165.56,165.59,165.35,165.5,2621.0,165.56,165.59,165.35,165.5,2621.0
2020-10-20 13:00:00,165.47,165.63,165.47,165.62,1142.0,165.47,165.63,165.47,165.62,1142.0
2020-10-20 13:05:00,165.57,165.66,165.45,165.46,2395.0,165.57,165.66,165.45,165.46,2395.0
2020-10-20 13:10:00,165.47,165.81,165.31,165.8,3785.0,165.47,165.81,165.31,165.8,3785.0
2020-10-20 13:15:00,165.74,165.85,165.7,165.79,2777.0,165.74,165.85,165.7,165.79,2777.0
2020-10-20 13:20:00,165.68,165.89,165.6,165.84,3106.0,165.68,165.89,165.6,165.84,3106.0
2020-10-20 13:25:00,165.85,165.96,165.77,165.86,2304.0,165.85,165.96,165.77,165.86,2304.0
2020-10-20 13:30:00,165.83,165.9,165.72,165.87,2694.0,165.83,165.9,165.72,165.87,2694.0
2020-10-20 13:35:00,165.82,166.08,165.82,166.05,1816.0,165.82,166.08,165.82,166.05,1816.0
2020-10-20 13:40:00,166.02,166.14,165.7,165.73,15542.0,166.02,166.14,165.7,165.73,15542.0
2020-10-20 13:45:00,165.78,166.17,165.69,166.13,4312.0,165.78,166.17,165.69,166.13,4312.0
2020-10-20 13:50:00,166.02,166.08,165.83,165.84,3700.0,166.02,166.08,165.83,165.84,3700.0
2020-10-20 13:55:00,165.82,165.82,165.5,165.69,5768.0,165.82,165.82,165.5,165.69,5768.0
2020-10-20 14:00:00,165.78,165.88,165.58,165.59,2554.0,165.78,165.88,165.58,165.59,2554.0
2020-10-20 14:05:00,165.71,166.24,165.6,166.23,15537.0,165.71,166.24,165.6,166.23,15537.0
2020-10-20 14:10:00,166.23,166.85,166.23,166.77,9187.0,166.23,166.85,166.23,166.77,9187.0
2020-10-20 14:15:00,166.75,167.03,166.71,167.01,6582.0,166.75,167.03,166.71,167.01,6582.0
2020-10-20 14:20:00,167.02,167.11,166.56,166.69,4391.0,167.02,167.11,166.56,166.69,4391.0
2020-10-20 14:25:00,166.68,166.82,166.62,166.62,2899.0,166.68,166.82,166.62,166.62,2899.0
2020-10-20 14:30:00,166.73,166.84,166.55,166.56,1396.0,166.73,166.84,166.55,166.56,1396.0
2020-10-20 14:35:00,166.59,166.73,166.37,166.53,3425.0,166.59,166.73,166.37,166.53,3425.0
2020-10-20 14:40:00,166.5,166.74,166.5,166.58,3897.0,166.5,166.74,166.5,166.58,3897.0
2020-10-20 14:45:00,166.35,166.38,166.17,166.36,1520.0,166.35,166.38,166.17,166.36,1520.0
2020-10-20 14:50:00,166.31,166.31,165.87,165.88,3320.0,166.31,166.31,165.87,165.88,3320.0
2020-10-20 14:55:00,165.92,166.08,165.83,165.95,4084.0,165.92,166.08,165.83,165.95,4084.0
2020-10-20 15:00:00,165.98,166.14,165.84,165.95,2827.0,165.98,166.14,165.84,165.95,2827.0
2020-10-20 15:05:00,166.02,166.02,165.13,165.15,6735.0,166.02,166.02,165.13,165.15,6735.0
2020-10-20 15:10:00,165.23,165.27,164.91,165.14,12540.0,165.23,165.27,164.91,165.14,12540.0
2020-10-20 15:15:00,165.11,165.32,164.89,165.19,9898.0,165.11,165.32,164.89,165.19,9898.0
2020-10-20 15:20:00,165.12,165.29,164.86,165.13,5348.0,165.12,165.29,164.86,165.13,5348.0
2020-10-20 15:25:00,165.11,165.19,164.97,165.07,5846.0,165.11,165.19,164.97,165.07,5846.0
2020-10-20 15:30:00,165.08,165.08,164.6,164.7,8022.0,165.08,165.08,164.6,164.7,8022.0
2020-10-20 15:35:00,164.71,164.74,164.39,164.71,6013.0,164.71,164.74,164.39,164.71,6013.0
2020-10-20 15:40:00,164.78,165.16,164.74,165.12,6840.0,164.78,165.16,164.74,165.12,6840.0
2020-10-20 15:45:00,164.97,165.0,164.67,164.67,7484.0,164.97,165.0,164.67,164.67,7484.0
2020-10-20 15:50:00,164.54,164.93,164.46,164.74,15076.0,164.54,164.93,164.46,164.74,15076.0
2020-10-20 15:55:00,164.77,164.77,164.31,164.52,26381.0,164.77,164.77,164.31,164.52,26381.0
2020-10-21 09:30:00,165.75,166.61,165.68,165.9,16351.0,165.75,166.61,165.68,165.9,16351.0
2020-10-21 09:35:00,165.89,166.41,165.57,166.3,7442.0,165.89,166.41,165.57,166.3,7442.0
2020-10-21 09:40:00,166.49,166.49,166.15,166.26,2844.0,166.49,166.49,166.15,166.26,2844.0
2020-10-21 09:45:00,166.16,166.46,165.77,165.77,2920.0,166.16,166.46,165.77,165.77,2920.0
2020-10-21 09:50:00,165.69,165.97,165.62,165.84,3000.0,165.69,165.97,165.62,165.84,3000.0
2020-10-21 09:55:00,165.86,166.17,165.72,166.06,5000.0,165.86,166.17,165.72,166.06,5000.0
2020-10-21 10:00:00,165.99,166.16,165.61,165.61,3507.0,165.99,166.16,165.61,165.61,3507.0
2020-10-21 10:05:00,165.68,165.82,165.34,165.48,2860.0,165.68,165.82,165.34,165.48,2860.0
2020-10-21 10:10:00,165.54,165.63,165.27,165.28,5300.0,165.54,165.63,165.27,165.28,5300.0
2020-10-21 10:15:00,165.28,165.87,165.25,165.81,6286.0,165.28,165.87,165.25,165.81,6286.0
2020-10-21 10:20:00,165.84,165.84,165.49,165.52,1000.0,165.84,165.84,165.49,165.52,1000.0
2020-10-21 10:25:00,165.44,165.46,165.11,165.23,2900.0,165.44,165.46,165.11,165.23,2900.0
2020-10-21 10:30:00,165.29,165.49,164.94,165.06,9903.0,165.29,165.49,164.94,165.06,9903.0
2020-10-21 10:35:00,165.11,165.11,164.82,165.09,1601.0,165.11,165.11,164.82,165.09,1601.0
2020-10-21 10:40:00,165.16,165.29,164.91,165.27,2477.0,165.16,165.29,164.91,165.27,2477.0
2020-10-21 10:45:00,165.19,165.27,164.78,164.8,2200.0,165.19,165.27,164.78,164.8,2200.0
2020-10-21 10:50:00,164.9,165.0,164.88,165.0,1700.0,164.9,165.0,164.88,165.0,1700.0
2020-10-21 10:55:00,165.12,165.15,164.87,164.88,2348.0,165.12,165.15,164.87,164.88,2348.0
2020-10-21 11:00:00,164.91,165.17,164.73,164.86,3919.0,164.91,165.17,164.73,164.86,3919.0
2020-10-21 11:05:00,164.93,165.0,164.86,164.86,1727.0,164.93,165.0,164.86,164.86,1727.0
2020-10-21 11:10:00,164.7,164.72,164.46,164.58,4800.0,164.7,164.72,164.46,164.58,4800.0
2020-10-21 11:15:00,164.5,164.5,164.09,164.14,3700.0,164.5,164.5,164.09,164.14,3700.0
2020-10-21 11:20:00,164.15,164.24,163.62,163.86,7906.0,164.15,164.24,163.62,163.86,7906.0
2020-10-21 11:25:00,163.8,164.08,163.51,163.94,38286.0,163.8,164.08,163.51,163.94,38286.0
2020-10-21 11:30:00,163.95,164.56,163.91,164.54,4043.0,163.95,164.56,163.91,164.54,4043.0
2020-10-21 11:35:00,164.44,164.51,164.35,164.51,2298.0,164.44,164.51,164.35,164.51,2298.0
2020-10-21 11:40:00,164.62,164.67,164.27,164.31,3650.0,164.62,164.67,164.27,164.31,3650.0
2020-10-21 11:45:00,164.28,164.63,164.15,164.55,7260.0,164.28,164.63,164.15,164.55,7260.0
2020-10-21 11:50:00,164.53,164.68,164.46,164.68,3188.0,164.53,164.68,164.46,164.68,3188.0
2020-10-21 11:55:00,164.51,164.57,164.14,164.24,4550.0,164.51,164.57,164.14,164.24,4550.0
2020-10-21 12:00:00,164.24,164.24,164.05,164.15,2200.0,164.24,164.24,164.05,164.15,2200.0
2020-10-21 12:05:00,164.14,164.28,164.05,164.26,4300.0,164.14,164.28,164.05,164.26,4300.0
2020-10-21 12:10:00,164.25,164.25,164.05,164.21,2560.0,164.25,164.25,164.05,164.21,2560.0
2020-10-21 12:15:00,164.1,164.2,164.04,164.15,4083.0,164.1,164.2,164.04,164.15,4083.0
2020-10-21 12:20:00,164.22,164.93,164.22,164.7,5690.0,164.22,164.93,164.22,164.7,5690.0
2020-10-21 12:25:00,164.81,164.81,164.37,164.4,3475.0,164.81,164.81,164.37,164.4,3475.0
2020-10-21 12:30:00,164.52,164.55,164.04,164.07,3178.0,164.52,164.55,164.04,164.07,3178.0
2020-10-21 12:35:00,164.02,164.22,163.98,164.06,4062.0,164.02,164.22,163.98,164.06,4062.0
2020-10-21 12:40:00,164.08,164.27,164.06,164.24,4130.0,164.08,164.27,164.06,164.24,4130.0
2020-10-21 12:45:00,164.3,164.43,164.02,164.03,3650.0,164.3,164.43,164.02,164.03,3650.0
2020-10-21 12:50:00,164.12,164.15,163.92,163.92,4800.0,164.12,164.15,163.92,163.92,4800.0
2020-10-21 12:55:00,163.92,164.14,163.86,163.91,2800.0,163.92,164.14,163.86,163.91,2800.0
2020-10-21 13:00:00,163.87,164.19,163.83,164.19,4141.0,163.87,164.19,163.83,164.19,4141.0
2020-10-21 13:05:00,164.17,164.41,164.09,164.16,2296.0,164.17,164.41,164.09,164.16,2296.0
2020-10-21 13:10:00,164.25,164.6,164.23,164.51,1712.0,164.25,164.6,164.23,164.51,1712.0
2020-10-21 13:15:00,164.56,164.68,164.52,164.57,2200.0,164.56,164.68,164.52,164.57,2200.0
2020-10-21 13:20:00,164.58,165.0,164.46,164.98,3547.0,164.58,165.0,164.46,164.98,3547.0
2020-10-21 13:25:00,164.99,165.01,164.91,164.96,2400.0,164.99,165.01,164.91,164.96,2400.0
2020-10-21 13:30:00,165.05,165.13,164.96,164.96,1100.0,165.05,165.13,164.96,164.96,1100.0
2020-10-21 13:35:00,165.0,165.13,164.87,164.87,1500.0,165.0,165.13,164.87,164.87,1500.0
2020-10-21 13:40:00,164.93,165.16,164.91,165.15,3112.0,164.93,165.16,164.91,165.15,3112.0
2020-10-21 13:45:00,165.24,165.28,165.11,165.11,3300.0,165.24,165.28,165.11,165.11,3300.0
2020-10-21 13:50:00,165.28,165.49,165.1,165.12,7271.0,165.28,165.49,165.1,165.12,7271.0
2020-10-21 13:55:00,165.08,165.24,165.04,165.16,2000.0,165.08,165.24,165.04,165.16,2000.0
2020-10-21 14:00:00,165.19,165.34,165.03,165.32,3400.0,165.19,165.34,165.03,165.32,3400.0
2020-10-21 14:05:00,165.23,165.51,165.23,165.51,2205.0,165.23,165.51,165.23,165.51,2205.0
2020-10-21 14:10:00,165.47,165.55,165.36,165.37,2522.0,165.47,165.55,165.36,165.37,2522.0
2020-10-21 14:15:00,165.37,165.54,165.37,165.37,3175.0,165.37,165.54,165.37,165.37,3175.0
2020-10-21 14:20:00,165.33,165.41,165.23,165.41,2509.0,165.33,165.41,165.23,165.41,2509.0
2020-10-21 14:25:00,165.5,165.78,165.44,165.77,3365.0,165.5,165.78,165.44,165.77,3365.0
2020-10-21 14:30:00,165.73,165.87,165.7,165.77,3100.0,165.73,165.87,165.7,165.77,3100.0
2020-10-21 14:35:00,165.84,165.84,165.65,165.68,1218.0,165.84,165.84,165.65,165.68,1218.0
2020-10-21 14:40:00,165.72,165.85,165.67,165.74,2000.0,165.72,165.85,165.67,165.74,2000.0
2020-10-21 14:45:00,165.81,165.82,165.7,165.81,1200.0,165.81,165.82,165.7,165.81,1200.0
2020-10-21 14:50:00,165.75,165.75,165.55,165.55,3405.0,165.75,165.75,165.55,165.55,3405.0
2020-10-21 14:55:00,165.55,165.68,165.46,165.48,4831.0,165.55,165.68,165.46,165.48,4831.0
2020-10-21 15:00:00,165.52,165.54,165.21,165.3,4402.0,165.52,165.54,165.21,165.3,4402.0
2020-10-21 15:05:00,165.32,165.37,164.98,165.07,3794.0,165.32,165.37,164.98,165.07,3794.0
2020-10-21 15:10:00,165.0,165.08,164.9,164.94,3709.0,165.0,165.08,164.9,164.94,3709.0
2020-10-21 15:15:00,164.98,165.04,164.86,165.04,2600.0,164.98,165.04,164.86,165.04,2600.0
2020-10-21 15:20:00,165.1,165.2,164.98,165.08,2140.0,165.1,165.2,164.98,165.08,2140.0
2020-10-21 15:25:00,165.13,165.22,165.02,165.11,3616.0,165.13,165.22,165.02,165.11,3616.0
2020-10-21 15:30:00,165.18,165.36,165.03,165.03,6220.0,165.18,165.36,165.03,165.03,6220.0
2020-10-21 15:35:00,165.07,165.16,164.92,164.96,6186.0,165.07,165.16,164.92,164.96,6186.0
2020-10-21 15:40:00,164.94,165.0,164.64,164.65,7100.0,164.94,165.0,164.64,164.65,7100.0
2020-10-21 15:45:00,164.6,164.7,164.37,164.42,17319.0,164.6,164.7,164.37,164.42,17319.0
2020-10-21 15:50:00,164.36,164.81,164.29,164.72,23971.0,164.36,164.81,164.29,164.72,23971.0
2020-10-21 15:55:00,164.75,164.86,164.47,164.47,40224.0,164.75,164.86,164.47,164.47,40224.0
2020-10-22 09:30:00,164.28,164.55,163.69,164.36,16471.0,164.28,164.55,163.69,164.36,16471.0
2020-10-22 09:35:00,164.47,164.54,163.88,164.11,4314.0,164.47,164.54,163.88,164.11,4314.0
2020-10-22 09:40:00,163.93,163.94,162.9,163.34,8002.0,163.93,163.94,162.9,163.34,8002.0
2020-10-22 09:45:00,163.14,164.01,163.13,163.27,5667.0,163.14,164.01,163.13,163.27,5667.0
2020-10-22 09:50:00,163.21,164.13,163.21,163.89,4515.0,163.21,164.13,163.21,163.89,4515.0
2020-10-22 09:55:00,163.76,163.76,163.14,163.31,4168.0,163.76,163.76,163.14,163.31,4168.0
2020-10-22 10:00:00,163.32,163.32,162.32,162.39,9735.0,163.32,163.32,162.32,162.39,9735.0
2020-10-22 10:05:00,162.25,162.38,162.07,162.2,1300.0,162.25,162.38,162.07,162.2,1300.0
2020-10-22 10:10:00,162.33,162.63,162.15,162.33,5091.0,162.33,162.63,162.15,162.33,5091.0
2020-10-22 10:15:00,162.21,162.34,161.63,161.63,5880.0,162.21,162.34,161.63,161.63,5880.0
2020-10-22 10:20:00,161.76,161.89,161.25,161.25,4970.0,161.76,161.89,161.25,161.25,4970.0
2020-10-22 10:25:00,161.19,161.38,160.84,160.93,8197.0,161.19,161.38,160.84,160.93,8197.0
2020-10-22 10:30:00,160.6,160.76,160.26,160.5,6439.0,160.6,160.76,160.26,160.5,6439.0
2020-10-22 10:35:00,160.41,160.94,160.22,160.73,18819.0,160.41,160.94,160.22,160.73,18819.0
2020-10-22 10:40:00,160.63,160.74,160.37,160.47,7767.0,160.63,160.74,160.37,160.47,7767.0
2020-10-22 10:45:00,160.57,160.76,160.06,160.29,7981.0,160.57,160.76,160.06,160.29,7981.0
2020-10-22 10:50:00,160.32,160.7,160.19,160.3,7888.0,160.32,160.7,160.19,160.3,7888.0
2020-10-22 10:55:00,160.34,160.85,160.33,160.75,7744.0,160.34,160.85,160.33,160.75,7744.0
2020-10-22 11:00:00,160.68,160.93,160.54,160.92,5574.0,160.68,160.93,160.54,160.92,5574.0
2020-10-22 11:05:00,160.91,161.01,160.47,160.47,8477.0,160.91,161.01,160.47,160.47,8477.0
2020-10-22 11:10:00,160.49,161.07,160.48,161.07,4991.0,160.49,161.07,160.48,161.07,4991.0
2020-10-22 11:15:00,161.03,161.19,160.93,160.98,5686.0,161.03,161.19,160.93,160.98,5686.0
2020-10-22 11:20:00,161.02,161.19,160.85,160.85,8598.0,161.02,161.19,160.85,160.85,8598.0
2020-10-22 11:25:00,160.85,160.89,160.64,160.67,3911.0,160.85,160.89,160.64,160.67,3911.0
2020-10-22 11:30:00,160.69,160.69,160.16,160.16,6520.0,160.69,160.69,160.16,160.16,6520.0
2020-10-22 11:35:00,160.1,160.43,160.02,160.37,4569.0,160.1,160.43,160.02,160.37,4569.0
2020-10-22 11:40:00,160.41,160.89,160.41,160.74,6595.0,160.41,160.89,160.41,160.74,6595.0
2020-10-22 11:45:00,160.67,160.81,160.66,160.68,1960.0,160.67,160.81,160.66,160.68,1960.0
2020-10-22 11:50:00,160.75,160.89,160.45,160.6,2865.0,160.75,160.89,160.45,160.6,2865.0
2020-10-22 11:55:00,160.54,160.54,160.27,160.27,4787.0,160.54,160.54,160.27,160.27,4787.0
2020-10-22 12:00:00,160.23,160.27,160.15,160.2,2627.0,160.23,160.27,160.15,160.2,2627.0
2020-10-22 12:05:00,160.33,160.81,160.33,160.8,2970.0,160.33,160.81,160.33,160.8,2970.0
2020-10-22 12:10:00,160.8,160.8,160.55,160.59,2667.0,160.8,160.8,160.55,160.59,2667.0
2020-10-22 12:15:00,160.64,161.17,160.64,160.97,4058.0,160.64,161.17,160.64,160.97,4058.0
2020-10-22 12:20:00,160.94,161.07,160.71,160.71,3357.0,160.94,161.07,160.71,160.71,3357.0
2020-10-22 12:25:00,160.71,160.74,160.42,160.44,6057.0,160.71,160.74,160.42,160.44,6057.0
2020-10-22 12:30:00,160.42,160.45,160.1,160.21,19533.0,160.42,160.45,160.1,160.21,19533.0
2020-10-22 12:35:00,160.14,160.14,159.69,159.77,16344.0,160.14,160.14,159.69,159.77,16344.0
2020-10-22 12:40:00,159.77,159.93,159.48,159.93,4174.0,159.77,159.93,159.48,159.93,4174.0
2020-10-22 12:45:00,159.89,160.42,159.85,160.42,3358.0,159.89,160.42,159.85,160.42,3358.0
2020-10-22 12:50:00,160.42,160.47,160.25,160.32,2651.0,160.42,160.47,160.25,160.32,2651.0
2020-10-22 12:55:00,160.3,160.59,160.3,160.56,3038.0,160.3,160.59,160.3,160.56,3038.0
2020-10-22 13:00:00,160.56,160.91,160.56,160.81,5215.0,160.56,160.91,160.56,160.81,5215.0
2020-10-22 13:05:00,160.84,160.97,160.57,160.97,2412.0,160.84,160.97,160.57,160.97,2412.0
2020-10-22 13:10:00,161.02,161.28,160.92,161.16,7121.0,161.02,161.28,160.92,161.16,7121.0
2020-10-22 13:15:00,161.18,161.94,161.14,161.7,83049.0,161.18,161.94,161.14,161.7,83049.0
2020-10-22 13:20:00,161.7,162.59,161.7,162.54,88571.0,161.7,162.59,161.7,162.54,88571.0
2020-10-22 13:25:00,162.58,163.13,162.41,163.03,48181.0,162.58,163.13,162.41,163.03,48181.0
2020-10-22 13:30:00,162.98,163.19,162.76,163.14,19895.0,162.98,163.19,162.76,163.14,19895.0
2020-10-22 13:35:00,163.14,163.52,162.94,163.37,21429.0,163.14,163.52,162.94,163.37,21429.0
2020-10-22 13:40:00,163.31,164.0,163.31,163.84,14613.0,163.31,164.0,163.31,163.84,14613.0
2020-10-22 13:45:00,163.75,163.86,163.58,163.8,9215.0,163.75,163.86,163.58,163.8,9215.0
2020-10-22 13:50:00,163.75,164.06,163.56,163.95,8746.0,163.75,164.06,163.56,163.95,8746.0
2020-10-22 13:55:00,163.98,164.22,163.97,164.12,4802.0,163.98,164.22,163.97,164.12,4802.0
2020-10-22 14:00:00,164.14,164.3,164.06,164.13,5368.0,164.14,164.3,164.06,164.13,5368.0
2020-10-22 14:05:00,164.11,164.28,163.95,164.16,11198.0,164.11,164.28,163.95,164.16,11198.0
2020-10-22 14:10:00,164.15,164.31,163.98,163.98,4539.0,164.15,164.31,163.98,163.98,4539.0
2020-10-22 14:15:00,164.0,164.27,163.8,163.84,7359.0,164.0,164.27,163.8,163.84,7359.0
2020-10-22 14:20:00,163.87,164.16,163.84,164.16,4961.0,163.87,164.16,163.84,164.16,4961.0
2020-10-22 14:25:00,164.11,164.18,163.86,163.91,7123.0,164.11,164.18,163.86,163.91,7123.0
2020-10-22 14:30:00,163.93,164.18,163.78,164.18,8697.0,163.93,164.18,163.78,164.18,8697.0
2020-10-22 14:35:00,164.21,164.21,163.81,163.96,4183.0,164.21,164.21,163.81,163.96,4183.0
2020-10-22 14:40:00,164.0,164.09,163.81,163.9,4966.0,164.0,164.09,163.81,163.9,4966.0
2020-10-22 14:45:00,163.88,163.95,163.78,163.78,3800.0,163.88,163.95,163.78,163.78,3800.0
2020-10-22 14:50:00,163.78,163.97,163.74,163.86,2368.0,163.78,163.97,163.74,163.86,2368.0
2020-10-22 14:55:00,163.79,163.84,163.66,163.81,3815.0,163.79,163.84,163.66,163.81,3815.0
2020-10-22 15:00:00,163.6,163.76,163.59,163.76,5787.0,163.6,163.76,163.59,163.76,5787.0
2020-10-22 15:05:00,163.75,163.75,163.5,163.73,7605.0,163.75,163.75,163.5,163.73,7605.0
2020-10-22 15:10:00,163.69,163.74,163.49,163.72,6439.0,163.69,163.74,163.49,163.72,6439.0
2020-10-22 15:15:00,163.7,163.87,163.66,163.79,4089.0,163.7,163.87,163.66,163.79,4089.0
2020-10-22 15:20:00,163.81,164.08,163.81,164.08,4363.0,163.81,164.08,163.81,164.08,4363.0
2020-10-22 15:25:00,164.06,164.34,164.06,164.13,13481.0,164.06,164.34,164.06,164.13,13481.0
2020-10-22 15:30:00,164.1,164.11,163.89,163.96,10121.0,164.1,164.11,163.89,163.96,10121.0
2020-10-22 15:35:00,163.99,164.16,163.96,163.96,6280.0,163.99,164.16,163.96,163.96,6280.0
2020-10-22 15:40:00,163.92,163.98,163.82,163.87,5940.0,163.92,163.98,163.82,163.87,5940.0
2020-10-22 15:45:00,163.83,163.84,163.62,163.69,9530.0,163.83,163.84,163.62,163.69,9530.0
2020-10-22 15:50:00,163.72,163.76,163.16,163.3,32295.0,163.72,163.76,163.16,163.3,32295.0
2020-10-22 15:55:00,163.34,163.51,163.27,163.28,54166.0,163.34,163.51,163.27,163.28,54166.0
2020-10-23 09:30:00,164.29,164.29,163.2,163.24,21367.0,164.29,164.29,163.2,163.24,21367.0
2020-10-23 09:35:00,163.44,163.58,163.07,163.3,2254.0,163.44,163.58,163.07,163.3,2254.0
2020-10-23 09:40:00,163.22,163.5,162.74,163.5,3843.0,163.22,163.5,162.74,163.5,3843.0
2020-10-23 09:45:00,163.47,163.99,163.31,163.51,5000.0,163.47,163.99,163.31,163.51,5000.0
2020-10-23 09:50:00,163.4,163.4,163.01,163.19,7672.0,163.4,163.4,163.01,163.19,7672.0
2020-10-23 09:55:00,163.2,163.36,162.93,163.06,2295.0,163.2,163.36,162.93,163.06,2295.0
2020-10-23 10:00:00,163.24,163.25,162.57,162.77,3445.0,163.24,163.25,162.57,162.77,3445.0
2020-10-23 10:05:00,162.61,163.07,162.61,163.07,1200.0,162.61,163.07,162.61,163.07,1200.0
2020-10-23 10:10:00,162.79,163.23,162.67,163.23,2376.0,162.79,163.23,162.67,163.23,2376.0
2020-10-23 10:15:00,163.22,164.07,163.22,164.04,5671.0,163.22,164.07,163.22,164.04,5671.0
2020-10-23 10:20:00,163.91,163.95,163.25,163.43,3344.0,163.91,163.95,163.25,163.43,3344.0
2020-10-23 10:25:00,163.36,163.4,163.11,163.11,1672.0,163.36,163.4,163.11,163.11,1672.0
2020-10-23 10:30:00,163.0,163.54,163.0,163.3,2648.0,163.0,163.54,163.0,163.3,2648.0
2020-10-23 10:35:00,163.26,163.26,163.12,163.12,768.0,163.26,163.26,163.12,163.12,768.0
2020-10-23 10:40:00,162.8,163.08,162.6,162.67,2299.0,162.8,163.08,162.6,162.67,2299.0
2020-10-23 10:45:00,162.64,162.72,162.41,162.51,1800.0,162.64,162.72,162.41,162.51,1800.0
2020-10-23 10:50:00,162.5,162.5,162.1,162.28,2609.0,162.5,162.5,162.1,162.28,2609.0
2020-10-23 10:55:00,162.19,162.58,162.18,162.45,4818.0,162.19,162.58,162.18,162.45,4818.0
2020-10-23 11:00:00,162.46,162.73,162.25,162.58,8929.0,162.46,162.73,162.25,162.58,8929.0
2020-10-23 11:05:00,162.62,162.94,162.58,162.82,4511.0,162.62,162.94,162.58,162.82,4511.0
2020-10-23 11:10:00,162.82,162.98,162.73,162.85,3007.0,162.82,162.98,162.73,162.85,3007.0
2020-10-23 11:15:00,162.86,162.88,162.59,162.72,2100.0,162.86,162.88,162.59,162.72,2100.0
2020-10-23 11:20:00,162.72,162.81,162.16,162.16,4486.0,162.72,162.81,162.16,162.16,4486.0
2020-10-23 11:25:00,162.26,162.28,162.05,162.26,6021.0,162.26,162.28,162.05,162.26,6021.0
2020-10-23 11:30:00,162.21,162.46,162.13,162.25,4835.0,162.21,162.46,162.13,162.25,4835.0
2020-10-23 11:35:00,162.26,162.26,161.81,162.04,11361.0,162.26,162.26,161.81,162.04,11361.0
2020-10-23 11:40:00,162.03,162.44,162.02,162.44,2050.0,162.03,162.44,162.02,162.44,2050.0
2020-10-23 11:45:00,162.55,162.62,162.02,162.19,2110.0,162.55,162.62,162.02,162.19,2110.0
2020-10-23 11:50:00,162.22,162.47,162.21,162.47,2000.0,162.22,162.47,162.21,162.47,2000.0
2020-10-23 11:55:00,162.44,162.77,162.37,162.7,2872.0,162.44,162.77,162.37,162.7,2872.0
2020-10-23 12:00:00,162.81,162.85,162.61,162.75,3415.0,162.81,162.85,162.61,162.75,3415.0
2020-10-23 12:05:00,162.86,162.88,162.68,162.76,10400.0,162.86,162.88,162.68,162.76,10400.0
2020-10-23 12:10:00,162.77,162.88,162.74,162.75,2000.0,162.77,162.88,162.74,162.75,2000.0
2020-10-23 12:15:00,162.77,162.93,162.64,162.85,7145.0,162.77,162.93,162.64,162.85,7145.0
2020-10-23 12:20:00,162.94,162.94,162.68,162.8,1700.0,162.94,162.94,162.68,162.8,1700.0
2020-10-23 12:25:00,162.78,163.41,162.78,163.41,2889.0,162.78,163.41,162.78,163.41,2889.0
2020-10-23 12:30:00,163.34,163.36,163.07,163.07,3264.0,163.34,163.36,163.07,163.07,3264.0
2020-10-23 12:35:00,163.03,163.26,163.03,163.25,1900.0,163.03,163.26,163.03,163.25,1900.0
2020-10-23 12:40:00,163.28,163.3,163.16,163.3,1670.0,163.28,163.3,163.16,163.3,1670.0
2020-10-23 12:45:00,163.27,163.43,163.26,163.35,2322.0,163.27,163.43,163.26,163.35,2322.0
2020-10-23 12:50:00,163.32,163.56,163.32,163.39,5700.0,163.32,163.56,163.32,163.39,5700.0
2020-10-23 12:55:00,163.44,163.75,163.44,163.66,3000.0,163.44,163.75,163.44,163.66,3000.0
2020-10-23 13:00:00,163.59,163.93,163.59,163.83,2264.0,163.59,163.93,163.59,163.83,2264.0
2020-10-23 13:05:00,163.85,164.01,163.77,163.99,6904.0,163.85,164.01,163.77,163.99,6904.0
2020-10-23 13:10:00,163.99,164.2,163.99,164.12,2150.0,163.99,164.2,163.99,164.12,2150.0
2020-10-23 13:15:00,164.25,164.36,163.92,164.05,5137.0,164.25,164.36,163.92,164.05,5137.0
2020-10-23 13:20:00,164.06,164.5,163.99,164.5,1800.0,164.06,164.5,163.99,164.5,1800.0
2020-10-23 13:25:00,164.32,164.39,164.3,164.39,1529.0,164.32,164.39,164.3,164.39,1529.0
2020-10-23 13:30:00,164.43,164.5,164.23,164.25,2968.0,164.43,164.5,164.23,164.25,2968.0
2020-10-23 13:35:00,164.22,164.38,164.05,164.1,2354.0,164.22,164.38,164.05,164.1,2354.0
2020-10-23 13:40:00,163.92,164.07,163.92,164.03,3776.0,163.92,164.07,163.92,164.03,3776.0
2020-10-23 13:45:00,164.03,164.12,163.96,164.12,1250.0,164.03,164.12,163.96,164.12,1250.0
2020-10-23 13:50:00,164.15,164.37,164.1,164.37,2300.0,164.15,164.37,164.1,164.37,2300.0
2020-10-23 13:55:00,164.31,164.31,164.16,164.23,2412.0,164.31,164.31,164.16,164.23,2412.0
2020-10-23 14:00:00,164.22,164.53,164.22,164.51,1200.0,164.22,164.53,164.22,164.51,1200.0
2020-10-23 14:05:00,164.56,164.56,164.35,164.37,2525.0,164.56,164.56,164.35,164.37,2525.0
2020-10-23 14:10:00,164.41,164.42,164.3,164.42,1900.0,164.41,164.42,164.3,164.42,1900.0
2020-10-23 14:15:00,164.42,164.45,164.3,164.44,1900.0,164.42,164.45,164.3,164.44,1900.0
2020-10-23 14:20:00,164.34,164.54,164.33,164.47,5788.0,164.34,164.54,164.33,164.47,5788.0
2020-10-23 14:25:00,164.56,164.75,164.48,164.64,4800.0,164.56,164.75,164.48,164.64,4800.0
2020-10-23 14:30:00,164.57,164.65,164.56,164.65,908.0,164.57,164.65,164.56,164.65,908.0
2020-10-23 14:35:00,164.55,164.57,163.96,164.09,7734.0,164.55,164.57,163.96,164.09,7734.0
2020-10-23 14:40:00,164.09,164.34,164.09,164.19,4096.0,164.09,164.34,164.09,164.19,4096.0
2020-10-23 14:45:00,164.19,164.21,164.0,164.03,1521.0,164.19,164.21,164.0,164.03,1521.0
2020-10-23 14:50:00,164.05,164.22,163.95,164.01,1950.0,164.05,164.22,163.95,164.01,1950.0
2020-10-23 14:55:00,163.97,164.05,163.85,163.93,2955.0,163.97,164.05,163.85,163.93,2955.0
2020-10-23 15:00:00,163.98,164.11,163.87,164.11,2532.0,163.98,164.11,163.87,164.11,2532.0
2020-10-23 15:05:00,164.08,164.12,164.03,164.09,6604.0,164.08,164.12,164.03,164.09,6604.0
2020-10-23 15:10:00,164.09,164.13,163.96,164.12,2910.0,164.09,164.13,163.96,164.12,2910.0
2020-10-23 15:15:00,164.12,164.32,164.12,164.22,3579.0,164.12,164.32,164.12,164.22,3579.0
2020-10-23 15:20:00,164.19,164.21,164.06,164.07,12735.0,164.19,164.21,164.06,164.07,12735.0
2020-10-23 15:25:00,164.09,164.09,163.95,163.96,4200.0,164.09,164.09,163.95,163.96,4200.0
2020-10-23 15:30:00,164.01,164.09,163.94,164.06,2624.0,164.01,164.09,163.94,164.06,2624.0
2020-10-23 15:35:00,164.06,164.23,164.0,164.18,3231.0,164.06,164.23,164.0,164.18,3231.0
2020-10-23 15:40:00,164.2,164.31,164.11,164.19,3200.0,164.2,164.31,164.11,164.19,3200.0
2020-10-23 15:45:00,164.28,164.36,164.18,164.36,4652.0,164.28,164.36,164.18,164.36,4652.0
2020-10-23 15:50:00,164.37,164.4,164.2,164.32,10020.0,164.37,164.4,164.2,164.32,10020.0
2020-10-23 15:55:00,164.3,164.45,164.24,164.45,19389.0,164.3,164.45,164.24,164.45,19389.0
2020-10-26 09:30:00,163.96,164.93,163.75,164.81,15753.0,163.96,164.93,163.75,164.81,15753.0
2020-10-26 09:35:00,164.95,165.71,164.88,165.55,10103.0,164.95,165.71,164.88,165.55,10103.0
2020-10-26 09:40:00,165.81,165.81,165.16,165.49,3500.0,165.81,165.81,165.16,165.49,3500.0
2020-10-26 09:45:00,165.49,165.76,165.2,165.61,6500.0,165.49,165.76,165.2,165.61,6500.0
2020-10-26 09:50:00,165.8,166.27,165.79,166.02,7708.0,165.8,166.27,165.79,166.02,7708.0
2020-10-26 09:55:00,166.05,166.23,165.79,165.96,3823.0,166.05,166.23,165.79,165.96,3823.0
2020-10-26 10:00:00,166.07,166.16,165.82,166.07,5455.0,166.07,166.16,165.82,166.07,5455.0
2020-10-26 10:05:00,166.16,166.16,165.78,165.99,6416.0,166.16,166.16,165.78,165.99,6416.0
2020-10-26 10:10:00,166.25,166.4,166.06,166.29,7336.0,166.25,166.4,166.06,166.29,7336.0
2020-10-26 10:15:00,166.29,166.66,166.29,166.48,3927.0,166.29,166.66,166.29,166.48,3927.0
2020-10-26 10:20:00,166.46,166.46,166.0,166.0,3925.0,166.46,166.46,166.0,166.0,3925.0
2020-10-26 10:25:00,165.92,165.92,165.47,165.56,4414.0,165.92,165.92,165.47,165.56,4414.0
2020-10-26 10:30:00,165.62,165.62,164.89,165.41,5260.0,165.62,165.62,164.89,165.41,5260.0
2020-10-26 10:35:00,165.27,165.49,165.11,165.41,5089.0,165.27,165.49,165.11,165.41,5089.0
2020-10-26 10:40:00,165.39,165.85,165.28,165.85,2360.0,165.39,165.85,165.28,165.85,2360.0
2020-10-26 10:45:00,165.59,165.77,165.37,165.44,5653.0,165.59,165.77,165.37,165.44,5653.0
2020-10-26 10:50:00,165.3,165.36,165.13,165.15,3977.0,165.3,165.36,165.13,165.15,3977.0
2020-10-26 10:55:00,165.17,165.42,165.01,165.22,7790.0,165.17,165.42,165.01,165.22,7790.0
2020-10-26 11:00:00,165.2,165.2,164.5,164.67,7572.0,165.2,165.2,164.5,164.67,7572.0
2020-10-26 11:05:00,164.63,164.79,164.33,164.5,7900.0,164.63,164.79,164.33,164.5,7900.0
2020-10-26 11:10:00,164.49,164.74,164.45,164.74,6307.0,164.49,164.74,164.45,164.74,6307.0
2020-10-26 11:15:00,164.64,164.65,164.19,164.27,5066.0,164.64,164.65,164.19,164.27,5066.0
2020-10-26 11:20:00,164.39,164.55,164.27,164.27,3119.0,164.39,164.55,164.27,164.27,3119.0
2020-10-26 11:25:00,164.29,164.59,164.03,164.19,3924.0,164.29,164.59,164.03,164.19,3924.0
2020-10-26 11:30:00,164.14,164.31,163.75,163.75,4815.0,164.14,164.31,163.75,163.75,4815.0
2020-10-26 11:35:00,163.76,164.11,163.71,164.11,2905.0,163.76,164.11,163.71,164.11,2905.0
2020-10-26 11:40:00,164.0,164.04,163.71,163.96,2682.0,164.0,164.04,163.71,163.96,2682.0
2020-10-26 11:45:00,164.39,164.4,164.21,164.21,1421.0,164.39,164.4,164.21,164.21,1421.0
2020-10-26 11:50:00,164.22,164.78,164.15,164.73,3294.0,164.22,164.78,164.15,164.73,3294.0
2020-10-26 11:55:00,164.82,164.93,164.24,164.32,3401.0,164.82,164.93,164.24,164.32,3401.0
2020-10-26 12:00:00,164.23,164.35,163.93,164.35,2001.0,164.23,164.35,163.93,164.35,2001.0
2020-10-26 12:05:00,164.41,164.59,163.95,164.42,2660.0,164.41,164.59,163.95,164.42,2660.0
2020-10-26 12:10:00,164.45,164.6,164.26,164.42,2971.0,164.45,164.6,164.26,164.42,2971.0
2020-10-26 12:15:00,164.48,164.85,164.46,164.85,2665.0,164.48,164.85,164.46,164.85,2665.0
2020-10-26 12:20:00,164.93,165.0,164.59,164.77,2359.0,164.93,165.0,164.59,164.77,2359.0
2020-10-26 12:25:00,164.83,165.0,164.77,165.0,2203.0,164.83,165.0,164.77,165.0,2203.0
2020-10-26 12:30:00,164.78,164.78,164.27,164.44,5472.0,164.78,164.78,164.27,164.44,5472.0
2020-10-26 12:35:00,164.51,164.58,164.33,164.58,2442.0,164.51,164.58,164.33,164.58,2442.0
2020-10-26 12:40:00,164.56,164.57,164.4,164.52,2225.0,164.56,164.57,164.4,164.52,2225.0
2020-10-26 12:45:00,164.39,164.39,164.12,164.12,1600.0,164.39,164.39,164.12,164.12,1600.0
2020-10-26 12:50:00,164.14,164.41,164.11,164.3,7326.0,164.14,164.41,164.11,164.3,7326.0
2020-10-26 12:55:00,164.3,164.38,164.17,164.22,2813.0,164.3,164.38,164.17,164.22,2813.0
2020-10-26 13:00:00,164.16,164.3,163.97,164.11,5367.0,164.16,164.3,163.97,164.11,5367.0
2020-10-26 13:05:00,163.93,163.93,163.67,163.71,2650.0,163.93,163.93,163.67,163.71,2650.0
2020-10-26 13:10:00,163.8,163.94,163.63,163.81,3361.0,163.8,163.94,163.63,163.81,3361.0
2020-10-26 13:15:00,163.76,163.76,163.35,163.42,5022.0,163.76,163.76,163.35,163.42,5022.0
2020-10-26 13:20:00,163.44,163.63,163.36,163.45,2362.0,163.44,163.63,163.36,163.45,2362.0
2020-10-26 13:25:00,163.37,163.37,163.2,163.31,3429.0,163.37,163.37,163.2,163.31,3429.0
2020-10-26 13:30:00,163.18,163.27,162.63,162.75,7152.0,163.18,163.27,162.63,162.75,7152.0
2020-10-26 13:35:00,162.79,162.94,162.02,162.14,18181.0,162.79,162.94,162.02,162.14,18181.0
2020-10-26 13:40:00,162.22,162.64,162.22,162.64,4653.0,162.22,162.64,162.22,162.64,4653.0
2020-10-26 13:45:00,162.52,162.94,162.4,162.89,2925.0,162.52,162.94,162.4,162.89,2925.0
2020-10-26 13:50:00,163.0,163.4,162.94,163.29,3583.0,163.0,163.4,162.94,163.29,3583.0
2020-10-26 13:55:00,163.27,163.41,163.02,163.32,4500.0,163.27,163.41,163.02,163.32,4500.0
2020-10-26 14:00:00,163.48,163.61,163.39,163.47,4745.0,163.48,163.61,163.39,163.47,4745.0
2020-10-26 14:05:00,163.51,163.94,163.5,163.71,23942.0,163.51,163.94,163.5,163.71,23942.0
2020-10-26 14:10:00,163.7,163.87,163.54,163.67,5718.0,163.7,163.87,163.54,163.67,5718.0
2020-10-26 14:15:00,163.59,163.82,163.59,163.78,1804.0,163.59,163.82,163.59,163.78,1804.0
2020-10-26 14:20:00,163.71,163.91,163.61,163.91,4289.0,163.71,163.91,163.61,163.91,4289.0
2020-10-26 14:25:00,163.83,164.11,163.77,164.04,2631.0,163.83,164.11,163.77,164.04,2631.0
2020-10-26 14:30:00,164.01,164.32,163.97,164.22,4182.0,164.01,164.32,163.97,164.22,4182.0
2020-10-26 14:35:00,164.16,164.2,164.05,164.11,3250.0,164.16,164.2,164.05,164.11,3250.0
2020-10-26 14:40:00,164.18,164.35,164.12,164.35,7986.0,164.18,164.35,164.12,164.35,7986.0
2020-10-26 14:45:00,164.29,164.33,164.01,164.01,4308.0,164.29,164.33,164.01,164.01,4308.0
2020-10-26 14:50:00,164.05,164.32,163.76,164.25,9424.0,164.05,164.32,163.76,164.25,9424.0
2020-10-26 14:55:00,164.25,164.57,164.22,164.49,4600.0,164.25,164.57,164.22,164.49,4600.0
2020-10-26 15:00:00,164.37,164.66,164.29,164.33,3222.0,164.37,164.66,164.29,164.33,3222.0
2020-10-26 15:05:00,164.35,164.35,164.05,164.23,4343.0,164.35,164.35,164.05,164.23,4343.0
2020-10-26 15:10:00,164.38,164.38,164.16,164.28,3347.0,164.38,164.38,164.16,164.28,3347.0
2020-10-26 15:15:00,164.19,164.49,164.18,164.29,3002.0,164.19,164.49,164.18,164.29,3002.0
2020-10-26 15:20:00,164.4,164.57,164.39,164.39,3401.0,164.4,164.57,164.39,164.39,3401.0
2020-10-26 15:25:00,164.49,164.54,164.38,164.54,2976.0,164.49,164.54,164.38,164.54,2976.0
2020-10-26 15:30:00,164.52,164.73,164.33,164.66,4860.0,164.52,164.73,164.33,164.66,4860.0
2020-10-26 15:35:00,164.61,164.63,164.29,164.56,7529.0,164.61,164.63,164.29,164.56,7529.0
2020-10-26 15:40:00,164.55,164.82,164.55,164.72,8278.0,164.55,164.82,164.55,164.72,8278.0
2020-10-26 15:45:00,164.7,164.7,164.15,164.15,6768.0,164.7,164.7,164.15,164.15,6768.0
2020-10-26 15:50:00,164.19,164.7,164.11,164.66,15864.0,164.19,164.7,164.11,164.66,15864.0
2020-10-26 15:55:00,164.61,165.08,164.61,165.03,28425.0,164.61,165.08,164.61,165.03,28425.0
2020-10-27 09:30:00,166.3,166.65,165.15,166.14,17489.0,166.3,166.65,165.15,166.14,17489.0
2020-10-27 09:35:00,166.18,167.11,166.02,167.11,7950.0,166.18,167.11,166.02,167.11,7950.0
2020-10-27 09:40:00,167.21,167.68,166.97,167.54,4865.0,167.21,167.68,166.97,167.54,4865.0
2020-10-27 09:45:00,167.32,167.75,166.99,166.99,5263.0,167.32,167.75,166.99,166.99,5263.0
2020-10-27 09:50:00,167.25,167.49,166.68,167.24,8426.0,167.25,167.49,166.68,167.24,8426.0
2020-10-27 09:55:00,167.39,167.4,166.83,167.15,4500.0,167.39,167.4,166.83,167.15,4500.0
2020-10-27 10:00:00,167.03,167.09,166.0,166.0,6344.0,167.03,167.09,166.0,166.0,6344.0
2020-10-27 10:05:00,165.99,166.11,165.58,166.07,5922.0,165.99,166.11,165.58,166.07,5922.0
2020-10-27 10:10:00,166.03,166.53,165.83,166.25,3088.0,166.03,166.53,165.83,166.25,3088.0
2020-10-27 10:15:00,166.11,166.11,165.74,165.74,2406.0,166.11,166.11,165.74,165.74,2406.0
2020-10-27 10:20:00,165.71,165.85,165.38,165.38,4033.0,165.71,165.85,165.38,165.38,4033.0
2020-10-27 10:25:00,165.45,165.82,165.27,165.53,3060.0,165.45,165.82,165.27,165.53,3060.0
2020-10-27 10:30:00,165.53,165.85,165.53,165.68,3356.0,165.53,165.85,165.53,165.68,3356.0
2020-10-27 10:35:00,165.81,166.32,165.8,166.32,4276.0,165.81,166.32,165.8,166.32,4276.0
2020-10-27 10:40:00,166.27,166.31,166.1,166.31,2019.0,166.27,166.31,166.1,166.31,2019.0
2020-10-27 10:45:00,166.29,166.62,166.18,166.62,2506.0,166.29,166.62,166.18,166.62,2506.0
2020-10-27 10:50:00,166.41,166.54,166.31,166.54,2907.0,166.41,166.54,166.31,166.54,2907.0
2020-10-27 10:55:00,166.6,166.73,166.51,166.62,3378.0,166.6,166.73,166.51,166.62,3378.0
2020-10-27 11:00:00,166.49,166.71,166.49,166.5,11016.0,166.49,166.71,166.49,166.5,11016.0
2020-10-27 11:05:00,166.45,166.77,166.45,166.77,2300.0,166.45,166.77,166.45,166.77,2300.0
2020-10-27 11:10:00,166.75,167.1,166.75,166.91,2773.0,166.75,167.1,166.75,166.91,2773.0
2020-10-27 11:15:00,166.96,167.11,166.86,166.99,2300.0,166.96,167.11,166.86,166.99,2300.0
2020-10-27 11:20:00,166.88,167.12,166.78,167.09,2875.0,166.88,167.12,166.78,167.09,2875.0
2020-10-27 11:25:00,166.97,167.04,166.67,166.68,2825.0,166.97,167.04,166.67,166.68,2825.0
2020-10-27 11:30:00,166.7,166.73,166.16,166.35,3669.0,166.7,166.73,166.16,166.35,3669.0
2020-10-27 11:35:00,166.28,166.36,166.14,166.2,2753.0,166.28,166.36,166.14,166.2,2753.0
2020-10-27 11:40:00,166.14,166.28,166.09,166.09,1400.0,166.14,166.28,166.09,166.09,1400.0
2020-10-27 11:45:00,166.1,166.12,165.79,165.87,4108.0,166.1,166.12,165.79,165.87,4108.0
2020-10-27 11:50:00,166.07,166.46,166.07,166.28,3506.0,166.07,166.46,166.07,166.28,3506.0
2020-10-27 11:55:00,166.23,166.56,166.21,166.56,3031.0,166.23,166.56,166.21,166.56,3031.0
2020-10-27 12:00:00,166.59,166.59,166.37,166.49,2977.0,166.59,166.59,166.37,166.49,2977.0
2020-10-27 12:05:00,166.39,166.52,166.16,166.16,2900.0,166.39,166.52,166.16,166.16,2900.0
2020-10-27 12:10:00,166.2,166.2,165.92,165.93,2872.0,166.2,166.2,165.92,165.93,2872.0
2020-10-27 12:15:00,165.89,165.89,165.64,165.86,6831.0,165.89,165.89,165.64,165.86,6831.0
2020-10-27 12:20:00,165.92,165.98,165.59,165.59,2387.0,165.92,165.98,165.59,165.59,2387.0
2020-10-27 12:25:00,165.62,165.62,165.5,165.5,900.0,165.62,165.62,165.5,165.5,900.0
2020-10-27 12:30:00,165.49,165.54,165.4,165.44,3500.0,165.49,165.54,165.4,165.44,3500.0
2020-10-27 12:35:00,165.39,165.81,165.39,165.81,3100.0,165.39,165.81,165.39,165.81,3100.0
2020-10-27 12:40:00,165.75,165.97,165.75,165.94,3603.0,165.75,165.97,165.75,165.94,3603.0
2020-10-27 12:45:00,165.89,166.56,165.89,166.42,4000.0,165.89,166.56,165.89,166.42,4000.0
2020-10-27 12:50:00,166.31,166.47,166.19,166.47,3822.0,166.31,166.47,166.19,166.47,3822.0
2020-10-27 12:55:00,166.39,166.54,166.31,166.54,2901.0,166.39,166.54,166.31,166.54,2901.0
2020-10-27 13:00:00,166.48,166.73,166.48,166.65,1887.0,166.48,166.73,166.48,166.65,1887.0
2020-10-27 13:05:00,166.57,166.7,166.5,166.53,2753.0,166.57,166.7,166.5,166.53,2753.0
2020-10-27 13:10:00,166.65,166.65,166.32,166.49,2099.0,166.65,166.65,166.32,166.49,2099.0
2020-10-27 13:15:00,166.49,166.5,166.28,166.38,2137.0,166.49,166.5,166.28,166.38,2137.0
2020-10-27 13:20:00,166.43,166.81,166.39,166.77,2300.0,166.43,166.81,166.39,166.77,2300.0
2020-10-27 13:25:00,166.65,166.81,166.62,166.63,3580.0,166.65,166.81,166.62,166.63,3580.0
2020-10-27 13:30:00,166.66,166.99,166.66,166.99,2006.0,166.66,166.99,166.66,166.99,2006.0
2020-10-27 13:35:00,166.93,167.01,166.84,166.98,1596.0,166.93,167.01,166.84,166.98,1596.0
2020-10-27 13:40:00,166.96,167.1,166.94,166.94,2805.0,166.96,167.1,166.94,166.94,2805.0
2020-10-27 13:45:00,166.95,167.02,166.87,166.92,2000.0,166.95,167.02,166.87,166.92,2000.0
2020-10-27 13:50:00,166.97,167.09,166.87,167.09,1749.0,166.97,167.09,166.87,167.09,1749.0
2020-10-27 13:55:00,167.01,167.09,166.91,166.99,4360.0,167.01,167.09,166.91,166.99,4360.0
2020-10-27 14:00:00,167.0,167.04,166.86,166.88,7407.0,167.0,167.04,166.86,166.88,7407.0
2020-10-27 14:05:00,166.86,166.87,166.69,166.87,1400.0,166.86,166.87,166.69,166.87,1400.0
2020-10-27 14:10:00,166.96,166.99,166.79,166.97,2700.0,166.96,166.99,166.79,166.97,2700.0
2020-10-27 14:15:00,166.95,166.96,166.78,166.89,2798.0,166.95,166.96,166.78,166.89,2798.0
2020-10-27 14:20:00,166.81,167.0,166.81,166.96,1911.0,166.81,167.0,166.81,166.96,1911.0
2020-10-27 14:25:00,166.99,167.17,166.98,167.17,3167.0,166.99,167.17,166.98,167.17,3167.0
2020-10-27 14:30:00,167.12,167.12,166.9,166.95,2501.0,167.12,167.12,166.9,166.95,2501.0
2020-10-27 14:35:00,167.0,167.25,166.96,167.23,1879.0,167.0,167.25,166.96,167.23,1879.0
2020-10-27 14:40:00,167.18,167.37,167.18,167.32,2200.0,167.18,167.37,167.18,167.32,2200.0
2020-10-27 14:45:00,167.34,167.55,167.06,167.5,6310.0,167.34,167.55,167.06,167.5,6310.0
2020-10-27 14:50:00,167.43,167.43,167.15,167.3,5479.0,167.43,167.43,167.15,167.3,5479.0
2020-10-27 14:55:00,167.23,167.24,167.03,167.22,3400.0,167.23,167.24,167.03,167.22,3400.0
2020-10-27 15:00:00,167.22,167.31,167.09,167.15,5019.0,167.22,167.31,167.09,167.15,5019.0
2020-10-27 15:05:00,167.14,167.14,166.92,166.96,4200.0,167.14,167.14,166.92,166.96,4200.0
2020-10-27 15:10:00,166.97,166.97,166.75,166.93,7508.0,166.97,166.97,166.75,166.93,7508.0
2020-10-27 15:15:00,166.89,167.2,166.79,167.16,6906.0,166.89,167.2,166.79,167.16,6906.0
2020-10-27 15:20:00,167.16,167.29,167.06,167.15,6723.0,167.16,167.29,167.06,167.15,6723.0
2020-10-27 15:25:00,167.14,167.24,167.05,167.13,6783.0,167.14,167.24,167.05,167.13,6783.0
2020-10-27 15:30:00,167.16,167.35,167.16,167.34,9380.0,167.16,167.35,167.16,167.34,9380.0
2020-10-27 15:35:00,167.31,167.58,167.26,167.55,7158.0,167.31,167.58,167.26,167.55,7158.0
2020-10-27 15:40:00,167.56,167.77,167.52,167.73,14097.0,167.56,167.77,167.52,167.73,14097.0
2020-10-27 15:45:00,167.77,167.89,167.49,167.69,19892.0,167.77,167.89,167.49,167.69,19892.0
2020-10-27 15:50:00,167.65,167.69,167.4,167.59,23336.0,167.65,167.69,167.4,167.59,23336.0
2020-10-27 15:55:00,167.58,167.58,167.36,167.36,29229.0,167.58,167.58,167.36,167.36,29229.0
2020-10-28 09:30:00,166.35,166.76,165.21,165.57,35575.0,166.35,166.76,165.21,165.57,35575.0
2020-10-28 09:35:00,165.42,165.98,165.41,165.88,5815.0,165.42,165.98,165.41,165.88,5815.0
2020-10-28 09:40:00,165.88,165.88,165.12,165.13,3977.0,165.88,165.88,165.12,165.13,3977.0
2020-10-28 09:45:00,165.05,165.86,165.05,165.1,14022.0,165.05,165.86,165.05,165.1,14022.0
2020-10-28 09:50:00,165.2,165.2,164.14,164.33,13499.0,165.2,165.2,164.14,164.33,13499.0
2020-10-28 09:55:00,164.34,165.24,164.3,165.1,6413.0,164.34,165.24,164.3,165.1,6413.0
2020-10-28 10:00:00,165.08,165.17,164.21,164.85,5630.0,165.08,165.17,164.21,164.85,5630.0
2020-10-28 10:05:00,164.65,164.91,164.32,164.56,4001.0,164.65,164.91,164.32,164.56,4001.0
2020-10-28 10:10:00,164.52,164.71,164.27,164.27,3430.0,164.52,164.71,164.27,164.27,3430.0
2020-10-28 10:15:00,164.12,164.28,163.69,163.69,5754.0,164.12,164.28,163.69,163.69,5754.0
2020-10-28 10:20:00,163.85,164.31,163.74,164.06,7608.0,163.85,164.31,163.74,164.06,7608.0
2020-10-28 10:25:00,164.13,164.31,163.66,164.0,8510.0,164.13,164.31,163.66,164.0,8510.0
2020-10-28 10:30:00,164.0,164.49,163.75,164.37,9077.0,164.0,164.49,163.75,164.37,9077.0
2020-10-28 10:35:00,164.27,164.45,164.12,164.27,4955.0,164.27,164.45,164.12,164.27,4955.0
2020-10-28 10:40:00,164.18,164.7,164.15,164.43,6569.0,164.18,164.7,164.15,164.43,6569.0
2020-10-28 10:45:00,164.47,164.62,164.25,164.31,3600.0,164.47,164.62,164.25,164.31,3600.0
2020-10-28 10:50:00,164.31,164.57,164.13,164.44,5873.0,164.31,164.57,164.13,164.44,5873.0
2020-10-28 10:55:00,164.39,164.65,163.9,164.65,3596.0,164.39,164.65,163.9,164.65,3596.0
2020-10-28 11:00:00,164.63,164.89,164.02,164.23,4302.0,164.63,164.89,164.02,164.23,4302.0
2020-10-28 11:05:00,164.16,164.55,164.02,164.1,7327.0,164.16,164.55,164.02,164.1,7327.0
2020-10-28 11:10:00,163.94,164.91,163.92,164.51,10574.0,163.94,164.91,163.92,164.51,10574.0
2020-10-28 11:15:00,164.52,164.62,164.04,164.04,4491.0,164.52,164.62,164.04,164.04,4491.0
2020-10-28 11:20:00,164.27,164.33,163.87,164.12,5633.0,164.27,164.33,163.87,164.12,5633.0
2020-10-28 11:25:00,164.03,164.15,163.89,164.12,4318.0,164.03,164.15,163.89,164.12,4318.0
2020-10-28 11:30:00,164.08,164.16,163.83,164.03,4353.0,164.08,164.16,163.83,164.03,4353.0
2020-10-28 11:35:00,164.12,164.35,163.91,164.07,4035.0,164.12,164.35,163.91,164.07,4035.0
2020-10-28 11:40:00,164.06,164.44,163.91,164.34,4415.0,164.06,164.44,163.91,164.34,4415.0
2020-10-28 11:45:00,164.33,164.33,164.11,164.17,2702.0,164.33,164.33,164.11,164.17,2702.0
2020-10-28 11:50:00,163.91,164.41,163.86,164.33,4920.0,163.91,164.41,163.86,164.33,4920.0
2020-10-28 11:55:00,164.25,164.34,164.03,164.07,3206.0,164.25,164.34,164.03,164.07,3206.0
2020-10-28 12:00:00,164.0,164.15,163.8,163.8,5587.0,164.0,164.15,163.8,163.8,5587.0
2020-10-28 12:05:00,163.92,164.19,163.88,164.0,4204.0,163.92,164.19,163.88,164.0,4204.0
2020-10-28 12:10:00,163.91,164.23,163.83,164.13,3145.0,163.91,164.23,163.83,164.13,3145.0
2020-10-28 12:15:00,164.18,164.22,164.05,164.17,2100.0,164.18,164.22,164.05,164.17,2100.0
2020-10-28 12:20:00,164.22,164.3,164.0,164.2,4039.0,164.22,164.3,164.0,164.2,4039.0
2020-10-28 12:25:00,164.09,164.1,163.78,163.78,4414.0,164.09,164.1,163.78,163.78,4414.0
2020-10-28 12:30:00,163.75,163.97,163.67,163.83,3728.0,163.75,163.97,163.67,163.83,3728.0
2020-10-28 12:35:00,163.82,163.87,163.71,163.77,3564.0,163.82,163.87,163.71,163.77,3564.0
2020-10-28 12:40:00,163.75,163.83,163.69,163.83,3660.0,163.75,163.83,163.69,163.83,3660.0
2020-10-28 12:45:00,163.81,163.91,163.66,163.67,4400.0,163.81,163.91,163.66,163.67,4400.0
2020-10-28 12:50:00,163.68,163.85,163.6,163.84,1891.0,163.68,163.85,163.6,163.84,1891.0
2020-10-28 12:55:00,163.82,164.12,163.82,163.88,4846.0,163.82,164.12,163.82,163.88,4846.0
2020-10-28 13:00:00,163.85,163.9,163.6,163.65,3933.0,163.85,163.9,163.6,163.65,3933.0
2020-10-28 13:05:00,163.71,163.93,163.71,163.81,4538.0,163.71,163.93,163.71,163.81,4538.0
2020-10-28 13:10:00,163.82,163.85,163.74,163.78,2020.0,163.82,163.85,163.74,163.78,2020.0
2020-10-28 13:15:00,163.82,163.88,163.53,163.7,3510.0,163.82,163.88,163.53,163.7,3510.0
2020-10-28 13:20:00,163.63,163.72,163.55,163.72,2749.0,163.63,163.72,163.55,163.72,2749.0
2020-10-28 13:25:00,163.72,163.88,163.71,163.88,3300.0,163.72,163.88,163.71,163.88,3300.0
2020-10-28 13:30:00,163.98,164.44,163.96,164.44,1821.0,163.98,164.44,163.96,164.44,1821.0
2020-10-28 13:35:00,164.58,164.73,164.43,164.67,1850.0,164.58,164.73,164.43,164.67,1850.0
2020-10-28 13:40:00,164.57,164.77,164.57,164.77,2139.0,164.57,164.77,164.57,164.77,2139.0
2020-10-28 13:45:00,164.76,164.99,164.66,164.82,4950.0,164.76,164.99,164.66,164.82,4950.0
2020-10-28 13:50:00,164.71,164.94,164.67,164.78,1842.0,164.71,164.94,164.67,164.78,1842.0
2020-10-28 13:55:00,164.79,165.01,164.75,165.01,1850.0,164.79,165.01,164.75,165.01,1850.0
2020-10-28 14:00:00,164.94,165.1,164.68,164.98,4462.0,164.94,165.1,164.68,164.98,4462.0
2020-10-28 14:05:00,164.94,165.11,164.84,164.85,4875.0,164.94,165.11,164.84,164.85,4875.0
2020-10-28 14:10:00,164.99,165.04,164.71,164.76,3973.0,164.99,165.04,164.71,164.76,3973.0
2020-10-28 14:15:00,164.65,164.72,164.43,164.51,3070.0,164.65,164.72,164.43,164.51,3070.0
2020-10-28 14:20:00,164.44,164.85,164.44,164.76,3688.0,164.44,164.85,164.44,164.76,3688.0
2020-10-28 14:25:00,164.82,165.2,164.82,165.16,8020.0,164.82,165.2,164.82,165.16,8020.0
2020-10-28 14:30:00,165.22,165.22,164.93,165.09,5100.0,165.22,165.22,164.93,165.09,5100.0
2020-10-28 14:35:00,164.99,165.03,164.79,164.96,7839.0,164.99,165.03,164.79,164.96,7839.0
2020-10-28 14:40:00,164.93,165.18,164.88,165.11,4600.0,164.93,165.18,164.88,165.11,4600.0
2020-10-28 14:45:00,165.04,165.21,165.04,165.14,2659.0,165.04,165.21,165.04,165.14,2659.0
2020-10-28 14:50:00,165.12,165.19,164.91,164.92,3967.0,165.12,165.19,164.91,164.92,3967.0
2020-10-28 14:55:00,164.9,165.65,164.9,165.59,5637.0,164.9,165.65,164.9,165.59,5637.0
2020-10-28 15:00:00,165.51,165.61,165.29,165.29,4333.0,165.51,165.61,165.29,165.29,4333.0
2020-10-28 15:05:00,165.24,165.54,165.24,165.41,3729.0,165.24,165.54,165.24,165.41,3729.0
2020-10-28 15:10:00,165.4,165.66,165.3,165.58,4143.0,165.4,165.66,165.3,165.58,4143.0
2020-10-28 15:15:00,165.42,165.55,165.34,165.49,1700.0,165.42,165.55,165.34,165.49,1700.0
2020-10-28 15:20:00,165.38,166.04,165.38,166.04,5809.0,165.38,166.04,165.38,166.04,5809.0
2020-10-28 15:25:00,165.97,166.29,165.94,166.13,6273.0,165.97,166.29,165.94,166.13,6273.0
2020-10-28 15:30:00,166.07,166.34,166.01,166.25,3516.0,166.07,166.34,166.01,166.25,3516.0
2020-10-28 15:35:00,166.2,166.2,165.39,165.43,4840.0,166.2,166.2,165.39,165.43,4840.0
2020-10-28 15:40:00,165.36,165.64,165.32,165.36,5959.0,165.36,165.64,165.32,165.36,5959.0
2020-10-28 15:45:00,165.41,165.66,165.22,165.28,9066.0,165.41,165.66,165.22,165.28,9066.0
2020-10-28 15:50:00,165.16,165.37,164.77,164.83,22536.0,165.16,165.37,164.77,164.83,22536.0
2020-10-28 15:55:00,164.83,164.88,164.34,164.39,43985.0,164.83,164.88,164.34,164.39,43985.0
2020-10-29 09:30:00,164.66,165.2,164.2,165.12,16873.0,164.66,165.2,164.2,165.12,16873.0
2020-10-29 09:35:00,165.26,165.61,164.2,164.37,9936.0,165.26,165.61,164.2,164.37,9936.0
2020-10-29 09:40:00,164.3,164.35,163.3,163.36,4850.0,164.3,164.35,163.3,163.36,4850.0
2020-10-29 09:45:00,163.34,163.64,163.02,163.08,5564.0,163.34,163.64,163.02,163.08,5564.0
2020-10-29 09:50:00,163.19,163.71,163.06,163.61,11353.0,163.19,163.71,163.06,163.61,11353.0
2020-10-29 09:55:00,163.62,163.71,163.02,163.39,6928.0,163.62,163.71,163.02,163.39,6928.0
2020-10-29 10:00:00,163.12,163.63,163.12,163.44,4300.0,163.12,163.63,163.12,163.44,4300.0
2020-10-29 10:05:00,163.21,163.29,162.9,163.17,8228.0,163.21,163.29,162.9,163.17,8228.0
2020-10-29 10:10:00,163.22,163.22,162.5,162.64,12588.0,163.22,163.22,162.5,162.64,12588.0
2020-10-29 10:15:00,162.68,162.82,162.48,162.67,7318.0,162.68,162.82,162.48,162.67,7318.0
2020-10-29 10:20:00,162.66,162.67,162.06,162.06,7195.0,162.66,162.67,162.06,162.06,7195.0
2020-10-29 10:25:00,162.04,162.15,161.6,161.61,10322.0,162.04,162.15,161.6,161.61,10322.0
2020-10-29 10:30:00,161.71,161.98,161.17,161.31,9283.0,161.71,161.98,161.17,161.31,9283.0
2020-10-29 10:35:00,161.45,161.57,161.25,161.36,4015.0,161.45,161.57,161.25,161.36,4015.0
2020-10-29 10:40:00,161.32,161.56,161.17,161.55,5933.0,161.32,161.56,161.17,161.55,5933.0
2020-10-29 10:45:00,161.5,161.59,161.27,161.47,8405.0,161.5,161.59,161.27,161.47,8405.0
2020-10-29 10:50:00,161.62,161.65,161.42,161.59,3603.0,161.62,161.65,161.42,161.59,3603.0
2020-10-29 10:55:00,161.74,162.07,161.68,161.97,5650.0,161.74,162.07,161.68,161.97,5650.0
2020-10-29 11:00:00,162.11,162.19,161.85,162.14,3200.0,162.11,162.19,161.85,162.14,3200.0
2020-10-29 11:05:00,162.09,162.34,162.02,162.34,2600.0,162.09,162.34,162.02,162.34,2600.0
2020-10-29 11:10:00,162.21,162.62,162.01,162.59,4521.0,162.21,162.62,162.01,162.59,4521.0
2020-10-29 11:15:00,162.57,162.71,162.41,162.45,8913.0,162.57,162.71,162.41,162.45,8913.0
2020-10-29 11:20:00,162.51,162.87,162.51,162.77,6234.0,162.51,162.87,162.51,162.77,6234.0
2020-10-29 11:25:00,162.72,162.9,162.61,162.81,5895.0,162.72,162.9,162.61,162.81,5895.0
2020-10-29 11:30:00,162.75,162.82,162.32,162.44,5296.0,162.75,162.82,162.32,162.44,5296.0
2020-10-29 11:35:00,162.55,162.56,162.09,162.22,7418.0,162.55,162.56,162.09,162.22,7418.0
2020-10-29 11:40:00,162.29,162.32,161.87,161.94,6147.0,162.29,162.32,161.87,161.94,6147.0
2020-10-29 11:45:00,161.96,161.96,161.25,161.36,8865.0,161.96,161.96,161.25,161.36,8865.0
2020-10-29 11:50:00,161.18,161.4,160.95,160.95,12696.0,161.18,161.4,160.95,160.95,12696.0
2020-10-29 11:55:00,161.03,161.35,160.66,160.69,11267.0,161.03,161.35,160.66,160.69,11267.0
2020-10-29 12:00:00,160.77,160.92,160.5,160.7,7883.0,160.77,160.92,160.5,160.7,7883.0
2020-10-29 12:05:00,160.75,161.01,160.74,160.87,5620.0,160.75,161.01,160.74,160.87,5620.0
2020-10-29 12:10:00,160.87,161.1,160.85,161.1,3570.0,160.87,161.1,160.85,161.1,3570.0
2020-10-29 12:15:00,161.19,161.2,160.94,161.12,7886.0,161.19,161.2,160.94,161.12,7886.0
2020-10-29 12:20:00,161.03,161.18,160.87,160.94,5300.0,161.03,161.18,160.87,160.94,5300.0
2020-10-29 12:25:00,160.94,161.02,160.67,160.67,5332.0,160.94,161.02,160.67,160.67,5332.0
2020-10-29 12:30:00,160.72,160.78,160.5,160.72,5740.0,160.72,160.78,160.5,160.72,5740.0
2020-10-29 12:35:00,160.88,161.14,160.88,161.02,2238.0,160.88,161.14,160.88,161.02,2238.0
2020-10-29 12:40:00,161.08,161.59,160.88,160.88,11330.0,161.08,161.59,160.88,160.88,11330.0
2020-10-29 12:45:00,160.96,161.67,160.94,161.67,3696.0,160.96,161.67,160.94,161.67,3696.0
2020-10-29 12:50:00,161.66,161.78,161.22,161.28,3011.0,161.66,161.78,161.22,161.28,3011.0
2020-10-29 12:55:00,161.22,161.22,160.7,160.7,6618.0,161.22,161.22,160.7,160.7,6618.0
2020-10-29 13:00:00,160.81,161.04,160.8,160.94,4735.0,160.81,161.04,160.8,160.94,4735.0
2020-10-29 13:05:00,160.87,160.92,160.67,160.67,2200.0,160.87,160.92,160.67,160.67,2200.0
2020-10-29 13:10:00,160.63,160.95,160.55,160.81,3691.0,160.63,160.95,160.55,160.81,3691.0
2020-10-29 13:15:00,160.82,160.86,160.5,160.53,4026.0,160.82,160.86,160.5,160.53,4026.0
2020-10-29 13:20:00,160.57,161.2,160.57,161.2,5888.0,160.57,161.2,160.57,161.2,5888.0
2020-10-29 13:25:00,161.13,161.36,161.06,161.36,2780.0,161.13,161.36,161.06,161.36,2780.0
2020-10-29 13:30:00,161.42,161.5,161.34,161.46,3683.0,161.42,161.5,161.34,161.46,3683.0
2020-10-29 13:35:00,161.41,161.44,161.29,161.34,3818.0,161.41,161.44,161.29,161.34,3818.0
2020-10-29 13:40:00,161.4,161.64,161.39,161.5,3024.0,161.4,161.64,161.39,161.5,3024.0
2020-10-29 13:45:00,161.45,161.7,161.35,161.4,6454.0,161.45,161.7,161.35,161.4,6454.0
2020-10-29 13:50:00,161.44,161.91,161.4,161.84,4579.0,161.44,161.91,161.4,161.84,4579.0
2020-10-29 13:55:00,161.71,161.86,161.66,161.81,1351.0,161.71,161.86,161.66,161.81,1351.0
2020-10-29 14:00:00,161.84,161.91,161.8,161.86,4940.0,161.84,161.91,161.8,161.86,4940.0
2020-10-29 14:05:00,161.9,162.02,161.81,161.91,4352.0,161.9,162.02,161.81,161.91,4352.0
2020-10-29 14:10:00,161.96,162.27,161.96,162.27,4909.0,161.96,162.27,161.96,162.27,4909.0
2020-10-29 14:15:00,162.22,162.43,162.22,162.36,5536.0,162.22,162.43,162.22,162.36,5536.0
2020-10-29 14:20:00,162.34,163.27,162.3,163.22,111722.0,162.34,163.27,162.3,163.22,111722.0
2020-10-29 14:25:00,163.21,163.77,163.13,163.74,41541.0,163.21,163.77,163.13,163.74,41541.0
2020-10-29 14:30:00,163.83,164.1,163.6,164.09,16577.0,163.83,164.1,163.6,164.09,16577.0
2020-10-29 14:35:00,164.19,164.2,163.87,164.2,14570.0,164.19,164.2,163.87,164.2,14570.0
2020-10-29 14:40:00,164.22,164.36,164.1,164.19,14894.0,164.22,164.36,164.1,164.19,14894.0
2020-10-29 14:45:00,164.11,164.13,163.91,163.94,9258.0,164.11,164.13,163.91,163.94,9258.0
2020-10-29 14:50:00,163.84,164.03,163.66,163.88,22654.0,163.84,164.03,163.66,163.88,22654.0
2020-10-29 14:55:00,163.85,164.04,163.61,163.76,11621.0,163.85,164.04,163.61,163.76,11621.0
2020-10-29 15:00:00,163.76,164.2,163.76,164.12,10346.0,163.76,164.2,163.76,164.12,10346.0
2020-10-29 15:05:00,164.17,164.26,163.88,164.04,5643.0,164.17,164.26,163.88,164.04,5643.0
2020-10-29 15:10:00,163.98,164.0,163.74,163.87,6405.0,163.98,164.0,163.74,163.87,6405.0
2020-10-29 15:15:00,163.92,164.05,163.63,164.05,7081.0,163.92,164.05,163.63,164.05,7081.0
2020-10-29 15:20:00,163.99,164.08,163.81,163.98,4150.0,163.99,164.08,163.81,163.98,4150.0
2020-10-29 15:25:00,163.94,163.94,163.3,163.47,13796.0,163.94,163.94,163.3,163.47,13796.0
2020-10-29 15:30:00,163.44,163.56,163.3,163.33,8878.0,163.44,163.56,163.3,163.33,8878.0
2020-10-29 15:35:00,163.3,163.3,163.06,163.27,8822.0,163.3,163.3,163.06,163.27,8822.0
2020-10-29 15:40:00,163.22,163.6,163.22,163.46,12513.0,163.22,163.6,163.22,163.46,12513.0
2020-10-29 15:45:00,163.39,163.75,163.35,163.61,15107.0,163.39,163.75,163.35,163.61,15107.0
2020-10-29 15:50:00,163.59,163.66,163.31,163.47,21641.0,163.59,163.66,163.31,163.47,21641.0
2020-10-29 15:55:00,163.39,163.47,162.77,162.77,45708.0,163.39,163.47,162.77,162.77,45708.0
2020-10-30 09:30:00,162.46,162.77,161.4,161.79,26998.0,162.46,162.77,161.4,161.79,26998.0
2020-10-30 09:35:00,161.63,162.51,161.62,162.0,12284.0,161.63,162.51,161.62,162.0,12284.0
2020-10-30 09:40:00,161.71,161.84,160.76,161.0,12585.0,161.71,161.84,160.76,161.0,12585.0
2020-10-30 09:45:00,160.9,160.91,159.33,159.61,29339.0,160.9,160.91,159.33,159.61,29339.0
2020-10-30 09:50:00,159.32,159.66,158.72,158.79,12001.0,159.32,159.66,158.72,158.79,12001.0
2020-10-30 09:55:00,158.79,159.93,158.79,159.64,7865.0,158.79,159.93,158.79,159.64,7865.0
2020-10-30 10:00:00,159.32,159.58,158.54,158.79,7614.0,159.32,159.58,158.54,158.79,7614.0
2020-10-30 10:05:00,158.85,159.56,158.33,158.33,9422.0,158.85,159.56,158.33,158.33,9422.0
2020-10-30 10:10:00,158.48,158.61,158.03,158.09,11179.0,158.48,158.61,158.03,158.09,11179.0
2020-10-30 10:15:00,158.01,158.43,157.81,158.31,9450.0,158.01,158.43,157.81,158.31,9450.0
2020-10-30 10:20:00,158.27,158.32,157.58,157.86,11064.0,158.27,158.32,157.58,157.86,11064.0
2020-10-30 10:25:00,157.68,157.8,157.4,157.54,8471.0,157.68,157.8,157.4,157.54,8471.0
2020-10-30 10:30:00,157.44,157.89,156.75,156.96,16399.0,157.44,157.89,156.75,156.96,16399.0
2020-10-30 10:35:00,157.07,157.07,156.41,156.47,14238.0,157.07,157.07,156.41,156.47,14238.0
2020-10-30 10:40:00,156.52,156.87,156.15,156.47,7559.0,156.52,156.87,156.15,156.47,7559.0
2020-10-30 10:45:00,156.28,156.49,155.81,156.14,7934.0,156.28,156.49,155.81,156.14,7934.0
2020-10-30 10:50:00,156.09,156.37,155.75,155.9,5366.0,156.09,156.37,155.75,155.9,5366.0
2020-10-30 10:55:00,155.91,156.21,155.68,155.97,7000.0,155.91,156.21,155.68,155.97,7000.0
2020-10-30 11:00:00,156.08,156.58,156.0,156.5,6770.0,156.08,156.58,156.0,156.5,6770.0
2020-10-30 11:05:00,156.39,156.58,156.01,156.05,3364.0,156.39,156.58,156.01,156.05,3364.0
2020-10-30 11:10:00,156.11,156.55,156.04,156.53,6977.0,156.11,156.55,156.04,156.53,6977.0
2020-10-30 11:15:00,156.62,156.63,155.82,155.95,7619.0,156.62,156.63,155.82,155.95,7619.0
2020-10-30 11:20:00,155.95,155.97,155.36,155.61,9334.0,155.95,155.97,155.36,155.61,9334.0
2020-10-30 11:25:00,155.56,155.56,155.03,155.52,9813.0,155.56,155.56,155.03,155.52,9813.0
2020-10-30 11:30:00,155.58,155.73,155.26,155.6,27270.0,155.58,155.73,155.26,155.6,27270.0
2020-10-30 11:35:00,155.63,155.94,155.52,155.88,9985.0,155.63,155.94,155.52,155.88,9985.0
2020-10-30 11:40:00,155.8,155.93,155.15,155.85,13954.0,155.8,155.93,155.15,155.85,13954.0
2020-10-30 11:45:00,155.77,155.77,155.21,155.6,9934.0,155.77,155.77,155.21,155.6,9934.0
2020-10-30 11:50:00,155.78,156.0,155.57,155.87,6077.0,155.78,156.0,155.57,155.87,6077.0
2020-10-30 11:55:00,155.79,155.79,155.45,155.56,3025.0,155.79,155.79,155.45,155.56,3025.0
2020-10-30 12:00:00,155.52,156.32,155.49,156.15,3698.0,155.52,156.32,155.49,156.15,3698.0
2020-10-30 12:05:00,156.18,156.41,156.12,156.15,4386.0,156.18,156.41,156.12,156.15,4386.0
2020-10-30 12:10:00,156.18,156.63,156.17,156.56,3923.0,156.18,156.63,156.17,156.56,3923.0
2020-10-30 12:15:00,156.52,157.05,156.4,156.96,3050.0,156.52,157.05,156.4,156.96,3050.0
2020-10-30 12:20:00,156.98,157.29,156.94,157.14,4136.0,156.98,157.29,156.94,157.14,4136.0
2020-10-30 12:25:00,157.03,157.49,156.88,157.29,18300.0,157.03,157.49,156.88,157.29,18300.0
2020-10-30 12:30:00,157.31,157.31,156.73,156.73,8937.0,157.31,157.31,156.73,156.73,8937.0
2020-10-30 12:35:00,156.74,156.75,156.11,156.11,8781.0,156.74,156.75,156.11,156.11,8781.0
2020-10-30 12:40:00,156.14,156.25,156.0,156.12,5705.0,156.14,156.25,156.0,156.12,5705.0
2020-10-30 12:45:00,156.03,156.1,155.61,155.89,7024.0,156.03,156.1,155.61,155.89,7024.0
2020-10-30 12:50:00,155.9,155.9,155.4,155.4,7597.0,155.9,155.9,155.4,155.4,7597.0
2020-10-30 12:55:00,155.42,155.43,155.15,155.15,8134.0,155.42,155.43,155.15,155.15,8134.0
2020-10-30 13:00:00,155.18,155.69,155.1,155.46,8507.0,155.18,155.69,155.1,155.46,8507.0
2020-10-30 13:05:00,155.32,155.47,155.25,155.25,5600.0,155.32,155.47,155.25,155.25,5600.0
2020-10-30 13:10:00,155.22,155.31,155.11,155.16,3913.0,155.22,155.31,155.11,155.16,3913.0
2020-10-30 13:15:00,155.24,155.34,154.91,154.91,12087.0,155.24,155.34,154.91,154.91,12087.0
2020-10-30 13:20:00,154.9,155.39,154.9,155.23,7243.0,154.9,155.39,154.9,155.23,7243.0
2020-10-30 13:25:00,155.29,155.85,155.29,155.85,5729.0,155.29,155.85,155.29,155.85,5729.0
2020-10-30 13:30:00,155.8,155.86,155.43,155.43,4954.0,155.8,155.86,155.43,155.43,4954.0
2020-10-30 13:35:00,155.46,155.47,154.94,155.25,12454.0,155.46,155.47,154.94,155.25,12454.0
2020-10-30 13:40:00,155.27,155.35,155.06,155.18,4850.0,155.27,155.35,155.06,155.18,4850.0
2020-10-30 13:45:00,155.12,155.58,155.09,155.58,6946.0,155.12,155.58,155.09,155.58,6946.0
2020-10-30 13:50:00,155.67,155.67,155.19,155.21,5234.0,155.67,155.67,155.19,155.21,5234.0
2020-10-30 13:55:00,155.2,155.28,154.91,154.91,4521.0,155.2,155.28,154.91,154.91,4521.0
2020-10-30 14:00:00,154.87,155.07,154.66,155.07,6200.0,154.87,155.07,154.66,155.07,6200.0
2020-10-30 14:05:00,155.08,155.61,155.04,155.61,5400.0,155.08,155.61,155.04,155.61,5400.0
2020-10-30 14:10:00,155.55,155.73,155.16,155.16,6706.0,155.55,155.73,155.16,155.16,6706.0
2020-10-30 14:15:00,155.21,155.57,155.21,155.44,4101.0,155.21,155.57,155.21,155.44,4101.0
2020-10-30 14:20:00,155.38,155.48,155.0,155.0,5800.0,155.38,155.48,155.0,155.0,5800.0
2020-10-30 14:25:00,155.04,155.13,154.92,155.06,8334.0,155.04,155.13,154.92,155.06,8334.0
2020-10-30 14:30:00,155.02,155.15,154.76,154.79,9547.0,155.02,155.15,154.76,154.79,9547.0
2020-10-30 14:35:00,154.72,155.13,154.59,155.06,12381.0,154.72,155.13,154.59,155.06,12381.0
2020-10-30 14:40:00,155.08,155.1,154.51,154.59,22526.0,155.08,155.1,154.51,154.59,22526.0
2020-10-30 14:45:00,154.64,154.93,154.49,154.88,20801.0,154.64,154.93,154.49,154.88,20801.0
2020-10-30 14:50:00,154.83,154.84,154.6,154.75,12554.0,154.83,154.84,154.6,154.75,12554.0
2020-10-30 14:55:00,154.69,155.37,154.63,155.09,40908.0,154.69,155.37,154.63,155.09,40908.0
2020-10-30 15:00:00,155.2,155.27,154.91,155.15,8115.0,155.2,155.27,154.91,155.15,8115.0
2020-10-30 15:05:00,155.1,155.16,154.56,154.63,7348.0,155.1,155.16,154.56,154.63,7348.0
2020-10-30 15:10:00,154.58,155.0,154.55,154.88,10326.0,154.58,155.0,154.55,154.88,10326.0
2020-10-30 15:15:00,154.9,155.19,154.8,155.19,9602.0,154.9,155.19,154.8,155.19,9602.0
2020-10-30 15:20:00,155.19,155.32,154.95,155.05,10282.0,155.19,155.32,154.95,155.05,10282.0
2020-10-30 15:25:00,155.03,155.15,154.72,154.75,11865.0,155.03,155.15,154.72,154.75,11865.0
2020-10-30 15:30:00,154.76,154.86,154.35,154.39,19659.0,154.76,154.86,154.35,154.39,19659.0
2020-10-30 15:35:00,154.31,154.35,153.94,154.35,25802.0,154.31,154.35,153.94,154.35,25802.0
2020-10-30 15:40:00,154.43,154.88,154.35,154.76,14718.0,154.43,154.88,154.35,154.76,14718.0
2020-10-30 15:45:00,154.81,154.89,154.22,154.39,21227.0,154.81,154.89,154.22,154.39,21227.0
2020-10-30 15:50:00,154.39,154.6,154.0,154.0,49131.0,154.39,154.6,154.0,154.0,49131.0
2020-10-30 15:55:00,153.98,154.96,153.98,154.93,80570.0,153.98,154.96,153.98,154.93,80570.0
2020-11-02 09:30:00,156.84,157.0,155.52,155.52,28685.0,156.84,157.0,155.52,155.52,28685.0
2020-11-02 09:35:00,155.54,156.62,155.5,156.59,10003.0,155.54,156.62,155.5,156.59,10003.0
2020-11-02 09:40:00,156.59,156.98,156.16,156.48,6832.0,156.59,156.98,156.16,156.48,6832.0
2020-11-02 09:45:00,156.62,157.11,156.15,156.76,13446.0,156.62,157.11,156.15,156.76,13446.0
2020-11-02 09:50:00,156.81,156.87,156.17,156.27,7287.0,156.81,156.87,156.17,156.27,7287.0
2020-11-02 09:55:00,156.21,156.48,155.74,155.97,8202.0,156.21,156.48,155.74,155.97,8202.0
2020-11-02 10:00:00,156.03,156.26,155.62,155.62,5895.0,156.03,156.26,155.62,155.62,5895.0
2020-11-02 10:05:00,155.61,156.29,155.51,156.08,5491.0,155.61,156.29,155.51,156.08,5491.0
2020-11-02 10:10:00,156.11,156.47,156.1,156.47,7958.0,156.11,156.47,156.1,156.47,7958.0
2020-11-02 10:15:00,156.39,156.47,155.88,156.39,9362.0,156.39,156.47,155.88,156.39,9362.0
2020-11-02 10:20:00,156.22,156.22,155.88,156.0,4129.0,156.22,156.22,155.88,156.0,4129.0
2020-11-02 10:25:00,156.0,156.12,155.67,155.9,4440.0,156.0,156.12,155.67,155.9,4440.0
2020-11-02 10:30:00,155.98,155.99,155.55,155.58,7675.0,155.98,155.99,155.55,155.58,7675.0
2020-11-02 10:35:00,155.62,155.62,154.8,155.21,13603.0,155.62,155.62,154.8,155.21,13603.0
2020-11-02 10:40:00,155.22,155.32,155.04,155.16,4319.0,155.22,155.32,155.04,155.16,4319.0
2020-11-02 10:45:00,155.21,155.5,155.15,155.37,15754.0,155.21,155.5,155.15,155.37,15754.0
2020-11-02 10:50:00,155.38,155.71,155.23,155.6,6049.0,155.38,155.71,155.23,155.6,6049.0
2020-11-02 10:55:00,155.58,155.81,155.24,155.25,4561.0,155.58,155.81,155.24,155.25,4561.0
2020-11-02 11:00:00,155.23,155.33,154.89,155.19,5709.0,155.23,155.33,154.89,155.19,5709.0
2020-11-02 11:05:00,155.16,155.24,154.89,154.89,4789.0,155.16,155.24,154.89,154.89,4789.0
2020-11-02 11:10:00,154.97,154.97,154.6,154.62,4868.0,154.97,154.97,154.6,154.62,4868.0
2020-11-02 11:15:00,154.5,154.5,154.27,154.28,2613.0,154.5,154.5,154.27,154.28,2613.0
2020-11-02 11:20:00,154.34,154.51,154.17,154.35,4923.0,154.34,154.51,154.17,154.35,4923.0
2020-11-02 11:25:00,154.37,154.37,153.97,154.06,6900.0,154.37,154.37,153.97,154.06,6900.0
2020-11-02 11:30:00,154.22,154.64,154.17,154.45,17020.0,154.22,154.64,154.17,154.45,17020.0
2020-11-02 11:35:00,154.47,154.47,154.05,154.19,5281.0,154.47,154.47,154.05,154.19,5281.0
2020-11-02 11:40:00,154.25,154.74,154.22,154.74,3529.0,154.25,154.74,154.22,154.74,3529.0
2020-11-02 11:45:00,154.76,154.98,154.5,154.94,4494.0,154.76,154.98,154.5,154.94,4494.0
2020-11-02 11:50:00,154.84,155.23,154.8,155.04,4761.0,154.84,155.23,154.8,155.04,4761.0
2020-11-02 11:55:00,154.85,154.85,154.27,154.33,3073.0,154.85,154.85,154.27,154.33,3073.0
2020-11-02 12:00:00,154.38,154.38,154.1,154.22,3493.0,154.38,154.38,154.1,154.22,3493.0
2020-11-02 12:05:00,154.24,154.36,154.1,154.29,3865.0,154.24,154.36,154.1,154.29,3865.0
2020-11-02 12:10:00,154.35,154.4,153.92,154.14,5079.0,154.35,154.4,153.92,154.14,5079.0
2020-11-02 12:15:00,154.1,154.31,154.02,154.12,4765.0,154.1,154.31,154.02,154.12,4765.0
2020-11-02 12:20:00,154.03,154.25,153.96,154.03,2300.0,154.03,154.25,153.96,154.03,2300.0
2020-11-02 12:25:00,154.04,154.16,154.01,154.16,1300.0,154.04,154.16,154.01,154.16,1300.0
2020-11-02 12:30:00,154.17,154.17,153.58,153.81,7064.0,154.17,154.17,153.58,153.81,7064.0
2020-11-02 12:35:00,153.73,153.76,153.31,153.46,3216.0,153.73,153.76,153.31,153.46,3216.0
2020-11-02 12:40:00,153.54,153.61,153.22,153.28,3588.0,153.54,153.61,153.22,153.28,3588.0
2020-11-02 12:45:00,153.15,153.25,152.76,152.76,10773.0,153.15,153.25,152.76,152.76,10773.0
2020-11-02 12:50:00,152.76,152.8,152.33,152.43,9529.0,152.76,152.8,152.33,152.43,9529.0
2020-11-02 12:55:00,152.43,152.47,152.05,152.25,10357.0,152.43,152.47,152.05,152.25,10357.0
2020-11-02 13:00:00,152.1,152.2,151.75,152.07,7543.0,152.1,152.2,151.75,152.07,7543.0
2020-11-02 13:05:00,152.0,152.08,151.55,151.69,4253.0,152.0,152.08,151.55,151.69,4253.0
2020-11-02 13:10:00,151.69,151.8,151.56,151.67,6055.0,151.69,151.8,151.56,151.67,6055.0
2020-11-02 13:15:00,151.75,151.78,151.21,151.28,7786.0,151.75,151.78,151.21,151.28,7786.0
2020-11-02 13:20:00,151.27,151.31,151.0,151.11,15325.0,151.27,151.31,151.0,151.11,15325.0
2020-11-02 13:25:00,151.09,151.48,151.09,151.47,5200.0,151.09,151.48,151.09,151.47,5200.0
2020-11-02 13:30:00,151.52,151.52,151.17,151.31,7541.0,151.52,151.52,151.17,151.31,7541.0
2020-11-02 13:35:00,151.3,151.64,151.29,151.64,7781.0,151.3,151.64,151.29,151.64,7781.0
2020-11-02 13:40:00,151.63,151.68,151.33,151.42,5159.0,151.63,151.68,151.33,151.42,5159.0
2020-11-02 13:45:00,151.37,151.48,151.0,151.16,4899.0,151.37,151.48,151.0,151.16,4899.0
2020-11-02 13:50:00,151.18,151.33,151.06,151.27,12555.0,151.18,151.33,151.06,151.27,12555.0
2020-11-02 13:55:00,151.23,151.52,151.21,151.41,4760.0,151.23,151.52,151.21,151.41,4760.0
2020-11-02 14:00:00,151.45,151.79,151.42,151.61,8705.0,151.45,151.79,151.42,151.61,8705.0
2020-11-02 14:05:00,151.61,152.0,151.52,152.0,5177.0,151.61,152.0,151.52,152.0,5177.0
2020-11-02 14:10:00,151.99,152.14,151.83,152.14,7396.0,151.99,152.14,151.83,152.14,7396.0
2020-11-02 14:15:00,152.09,152.28,151.99,152.25,4617.0,152.09,152.28,151.99,152.25,4617.0
2020-11-02 14:20:00,152.21,152.95,152.2,152.95,4837.0,152.21,152.95,152.2,152.95,4837.0
2020-11-02 14:25:00,152.89,153.01,152.64,153.0,4242.0,152.89,153.01,152.64,153.0,4242.0
2020-11-02 14:30:00,153.02,153.17,152.94,152.94,4062.0,153.02,153.17,152.94,152.94,4062.0
2020-11-02 14:35:00,153.0,153.25,153.0,153.1,5095.0,153.0,153.25,153.0,153.1,5095.0
2020-11-02 14:40:00,153.14,153.21,153.09,153.18,5665.0,153.14,153.21,153.09,153.18,5665.0
2020-11-02 14:45:00,153.27,153.57,153.24,153.31,3820.0,153.27,153.57,153.24,153.31,3820.0
2020-11-02 14:50:00,153.34,153.42,153.11,153.14,2702.0,153.34,153.42,153.11,153.14,2702.0
2020-11-02 14:55:00,153.22,153.47,153.17,153.45,3252.0,153.22,153.47,153.17,153.45,3252.0
2020-11-02 15:00:00,153.64,153.8,153.37,153.65,5081.0,153.64,153.8,153.37,153.65,5081.0
2020-11-02 15:05:00,153.64,153.64,153.33,153.38,22623.0,153.64,153.64,153.33,153.38,22623.0
2020-11-02 15:10:00,153.41,153.88,153.41,153.83,12316.0,153.41,153.88,153.41,153.83,12316.0
2020-11-02 15:15:00,153.92,154.05,153.82,153.93,4575.0,153.92,154.05,153.82,153.93,4575.0
2020-11-02 15:20:00,153.94,153.97,153.7,153.75,4638.0,153.94,153.97,153.7,153.75,4638.0
2020-11-02 15:25:00,153.75,153.82,153.42,153.53,11164.0,153.75,153.82,153.42,153.53,11164.0
2020-11-02 15:30:00,153.57,153.69,153.02,153.05,8148.0,153.57,153.69,153.02,153.05,8148.0
2020-11-02 15:35:00,153.07,153.26,153.07,153.2,6775.0,153.07,153.26,153.07,153.2,6775.0
2020-11-02 15:40:00,153.28,153.49,153.03,153.1,9222.0,153.28,153.49,153.03,153.1,9222.0
2020-11-02 15:45:00,153.14,153.62,153.1,153.5,9417.0,153.14,153.62,153.1,153.5,9417.0
2020-11-02 15:50:00,153.39,154.03,153.33,154.03,27188.0,153.39,154.03,153.33,154.03,27188.0
2020-11-02 15:55:00,153.94,154.08,153.75,153.97,30881.0,153.94,154.08,153.75,153.97,30881.0
2020-11-03 09:30:00,154.78,155.25,154.23,154.31,30333.0,154.78,155.25,154.23,154.31,30333.0
2020-11-03 09:35:00,154.19,155.0,154.19,154.59,4145.0,154.19,155.0,154.19,154.59,4145.0
2020-11-03 09:40:00,154.46,155.37,154.23,155.26,6294.0,154.46,155.37,154.23,155.26,6294.0
2020-11-03 09:45:00,155.38,156.38,155.38,155.8,7750.0,155.38,156.38,155.38,155.8,7750.0
2020-11-03 09:50:00,155.95,156.32,155.86,156.23,6045.0,155.95,156.32,155.86,156.23,6045.0
2020-11-03 09:55:00,156.18,156.46,155.78,156.12,6197.0,156.18,156.46,155.78,156.12,6197.0
2020-11-03 10:00:00,156.17,156.68,156.03,156.51,7215.0,156.17,156.68,156.03,156.51,7215.0
2020-11-03 10:05:00,156.53,157.2,156.26,157.2,19178.0,156.53,157.2,156.26,157.2,19178.0
2020-11-03 10:10:00,157.0,158.36,157.0,158.16,13815.0,157.0,158.36,157.0,158.16,13815.0
2020-11-03 10:15:00,158.16,159.16,158.15,159.16,14625.0,158.16,159.16,158.15,159.16,14625.0
2020-11-03 10:20:00,159.1,160.19,158.89,159.3,48065.0,159.1,160.19,158.89,159.3,48065.0
2020-11-03 10:25:00,159.35,159.76,158.96,158.98,14949.0,159.35,159.76,158.96,158.98,14949.0
2020-11-03 10:30:00,159.09,159.12,158.63,158.72,8115.0,159.09,159.12,158.63,158.72,8115.0
2020-11-03 10:35:00,158.72,158.9,158.54,158.72,7697.0,158.72,158.9,158.54,158.72,7697.0
2020-11-03 10:40:00,158.61,158.68,158.26,158.5,4050.0,158.61,158.68,158.26,158.5,4050.0
2020-11-03 10:45:00,158.6,159.3,158.52,159.1,6272.0,158.6,159.3,158.52,159.1,6272.0
2020-11-03 10:50:00,159.27,159.27,158.35,158.35,17059.0,159.27,159.27,158.35,158.35,17059.0
2020-11-03 10:55:00,158.43,159.16,158.33,159.11,4899.0,158.43,159.16,158.33,159.11,4899.0
2020-11-03 11:00:00,159.13,159.46,158.85,159.02,9556.0,159.13,159.46,158.85,159.02,9556.0
2020-11-03 11:05:00,158.85,159.05,158.57,158.64,6728.0,158.85,159.05,158.57,158.64,6728.0
2020-11-03 11:10:00,158.54,158.55,158.0,158.0,3788.0,158.54,158.55,158.0,158.0,3788.0
2020-11-03 11:15:00,158.04,158.5,157.94,158.37,4668.0,158.04,158.5,157.94,158.37,4668.0
2020-11-03 11:20:00,158.42,158.62,158.24,158.35,4715.0,158.42,158.62,158.24,158.35,4715.0
2020-11-03 11:25:00,158.36,158.52,158.07,158.43,5375.0,158.36,158.52,158.07,158.43,5375.0
2020-11-03 11:30:00,158.33,158.94,158.25,158.78,4400.0,158.33,158.94,158.25,158.78,4400.0
2020-11-03 11:35:00,158.84,159.13,158.49,159.03,8815.0,158.84,159.13,158.49,159.03,8815.0
2020-11-03 11:40:00,158.99,159.08,158.56,158.68,5042.0,158.99,159.08,158.56,158.68,5042.0
2020-11-03 11:45:00,158.58,158.79,158.56,158.78,3931.0,158.58,158.79,158.56,158.78,3931.0
2020-11-03 11:50:00,158.82,158.82,158.42,158.65,3669.0,158.82,158.82,158.42,158.65,3669.0
2020-11-03 11:55:00,158.56,158.58,158.33,158.51,5849.0,158.56,158.58,158.33,158.51,5849.0
2020-11-03 12:00:00,158.52,158.76,158.29,158.3,5226.0,158.52,158.76,158.29,158.3,5226.0
2020-11-03 12:05:00,158.3,158.3,157.76,158.13,8974.0,158.3,158.3,157.76,158.13,8974.0
2020-11-03 12:10:00,158.13,158.47,157.98,158.47,20726.0,158.13,158.47,157.98,158.47,20726.0
2020-11-03 12:15:00,158.47,158.75,158.36,158.7,6600.0,158.47,158.75,158.36,158.7,6600.0
2020-11-03 12:20:00,158.76,159.27,158.76,159.15,9179.0,158.76,159.27,158.76,159.15,9179.0
2020-11-03 12:25:00,159.16,159.5,159.06,159.47,6555.0,159.16,159.5,159.06,159.47,6555.0
2020-11-03 12:30:00,159.5,159.6,159.28,159.6,5314.0,159.5,159.6,159.28,159.6,5314.0
2020-11-03 12:35:00,159.55,159.66,159.35,159.35,2946.0,159.55,159.66,159.35,159.35,2946.0
2020-11-03 12:40:00,159.37,159.51,159.28,159.38,3772.0,159.37,159.51,159.28,159.38,3772.0
2020-11-03 12:45:00,159.45,159.68,159.31,159.46,3711.0,159.45,159.68,159.31,159.46,3711.0
2020-11-03 12:50:00,159.48,159.62,159.32,159.49,4467.0,159.48,159.62,159.32,159.49,4467.0
2020-11-03 12:55:00,159.38,159.47,159.2,159.47,3575.0,159.38,159.47,159.2,159.47,3575.0
2020-11-03 13:00:00,159.43,159.63,159.37,159.37,5010.0,159.43,159.63,159.37,159.37,5010.0
2020-11-03 13:05:00,159.42,159.42,158.92,158.96,3533.0,159.42,159.42,158.92,158.96,3533.0
2020-11-03 13:10:00,158.99,159.01,158.53,158.53,2225.0,158.99,159.01,158.53,158.53,2225.0
2020-11-03 13:15:00,158.5,158.6,158.43,158.46,2120.0,158.5,158.6,158.43,158.46,2120.0
2020-11-03 13:20:00,158.58,158.75,158.47,158.63,4666.0,158.58,158.75,158.47,158.63,4666.0
2020-11-03 13:25:00,158.66,158.83,158.56,158.75,5034.0,158.66,158.83,158.56,158.75,5034.0
2020-11-03 13:30:00,158.77,159.04,158.76,158.76,2980.0,158.77,159.04,158.76,158.76,2980.0
2020-11-03 13:35:00,158.83,158.83,158.57,158.65,3367.0,158.83,158.83,158.57,158.65,3367.0
2020-11-03 13:40:00,158.54,158.86,158.52,158.74,4038.0,158.54,158.86,158.52,158.74,4038.0
2020-11-03 13:45:00,158.73,158.73,158.29,158.3,1659.0,158.73,158.73,158.29,158.3,1659.0
2020-11-03 13:50:00,158.29,158.33,157.88,157.97,4793.0,158.29,158.33,157.88,157.97,4793.0
2020-11-03 13:55:00,157.88,157.97,157.66,157.97,4490.0,157.88,157.97,157.66,157.97,4490.0
2020-11-03 14:00:00,157.88,158.06,157.77,157.81,3100.0,157.88,158.06,157.77,157.81,3100.0
2020-11-03 14:05:00,157.87,157.87,157.33,157.34,5356.0,157.87,157.87,157.33,157.34,5356.0
2020-11-03 14:10:00,157.44,157.85,157.42,157.83,3786.0,157.44,157.85,157.42,157.83,3786.0
2020-11-03 14:15:00,157.73,158.0,157.62,158.0,10160.0,157.73,158.0,157.62,158.0,10160.0
2020-11-03 14:20:00,158.08,158.11,157.86,157.97,6092.0,158.08,158.11,157.86,157.97,6092.0
2020-11-03 14:25:00,157.99,158.24,157.96,158.05,3850.0,157.99,158.24,157.96,158.05,3850.0
2020-11-03 14:30:00,158.13,158.56,158.03,158.54,6525.0,158.13,158.56,158.03,158.54,6525.0
2020-11-03 14:35:00,158.5,158.65,158.35,158.65,13482.0,158.5,158.65,158.35,158.65,13482.0
2020-11-03 14:40:00,158.67,158.79,158.44,158.59,6012.0,158.67,158.79,158.44,158.59,6012.0
2020-11-03 14:45:00,158.58,158.73,158.43,158.73,4280.0,158.58,158.73,158.43,158.73,4280.0
2020-11-03 14:50:00,158.67,158.7,158.55,158.63,4487.0,158.67,158.7,158.55,158.63,4487.0
2020-11-03 14:55:00,158.58,158.61,158.42,158.46,3407.0,158.58,158.61,158.42,158.46,3407.0
2020-11-03 15:00:00,158.56,158.61,158.18,158.28,8892.0,158.56,158.61,158.18,158.28,8892.0
2020-11-03 15:05:00,158.28,158.44,158.23,158.3,4600.0,158.28,158.44,158.23,158.3,4600.0
2020-11-03 15:10:00,158.39,158.78,158.38,158.65,8880.0,158.39,158.78,158.38,158.65,8880.0
2020-11-03 15:15:00,158.63,158.73,158.49,158.59,6976.0,158.63,158.73,158.49,158.59,6976.0
2020-11-03 15:20:00,158.56,159.2,158.56,159.07,10427.0,158.56,159.2,158.56,159.07,10427.0
2020-11-03 15:25:00,159.08,159.6,159.07,159.6,9499.0,159.08,159.6,159.07,159.6,9499.0
2020-11-03 15:30:00,159.56,159.73,159.43,159.59,19030.0,159.56,159.73,159.43,159.59,19030.0
2020-11-03 15:35:00,159.59,159.72,159.33,159.45,13782.0,159.59,159.72,159.33,159.45,13782.0
2020-11-03 15:40:00,159.5,159.78,159.33,159.56,20810.0,159.5,159.78,159.33,159.56,20810.0
2020-11-03 15:45:00,159.61,159.79,159.46,159.56,20748.0,159.61,159.79,159.46,159.56,20748.0
2020-11-03 15:50:00,159.54,159.65,159.29,159.61,28167.0,159.54,159.65,159.29,159.61,28167.0
2020-11-03 15:55:00,159.51,159.51,158.88,158.88,57233.0,159.51,159.51,158.88,158.88,57233.0
2020-11-04 09:30:00,161.63,164.95,161.19,164.35,36202.0,161.63,164.95,161.19,164.35,36202.0
2020-11-04 09:35:00,164.27,164.27,162.32,163.18,8865.0,164.27,164.27,162.32,163.18,8865.0
2020-11-04 09:40:00,163.18,164.97,163.12,164.97,25596.0,163.18,164.97,163.12,164.97,25596.0
2020-11-04 09:45:00,164.86,165.25,164.18,164.74,16404.0,164.86,165.25,164.18,164.74,16404.0
2020-11-04 09:50:00,164.95,165.09,163.62,164.49,10283.0,164.95,165.09,163.62,164.49,10283.0
2020-11-04 09:55:00,164.95,165.6,164.19,165.43,19622.0,164.95,165.6,164.19,165.43,19622.0
2020-11-04 10:00:00,165.19,165.8,164.54,165.77,11252.0,165.19,165.8,164.54,165.77,11252.0
2020-11-04 10:05:00,165.71,166.35,165.13,165.33,12705.0,165.71,166.35,165.13,165.33,12705.0
2020-11-04 10:10:00,165.28,165.41,164.33,165.33,9913.0,165.28,165.41,164.33,165.33,9913.0
2020-11-04 10:15:00,165.4,166.16,165.09,165.92,22886.0,165.4,166.16,165.09,165.92,22886.0
2020-11-04 10:20:00,165.89,166.3,165.74,166.0,9726.0,165.89,166.3,165.74,166.0,9726.0
2020-11-04 10:25:00,166.08,166.25,165.61,165.81,6781.0,166.08,166.25,165.61,165.81,6781.0
2020-11-04 10:30:00,165.95,165.99,165.57,165.75,6961.0,165.95,165.99,165.57,165.75,6961.0
2020-11-04 10:35:00,165.65,165.84,164.92,165.03,6589.0,165.65,165.84,164.92,165.03,6589.0
2020-11-04 10:40:00,165.03,165.59,165.01,165.39,5279.0,165.03,165.59,165.01,165.39,5279.0
2020-11-04 10:45:00,165.54,165.72,165.48,165.6,4900.0,165.54,165.72,165.48,165.6,4900.0
2020-11-04 10:50:00,165.57,165.58,164.84,165.33,9473.0,165.57,165.58,164.84,165.33,9473.0
2020-11-04 10:55:00,165.33,165.33,164.88,165.0,9018.0,165.33,165.33,164.88,165.0,9018.0
2020-11-04 11:00:00,165.0,165.2,164.46,164.48,6157.0,165.0,165.2,164.46,164.48,6157.0
2020-11-04 11:05:00,164.43,164.59,164.26,164.36,5308.0,164.43,164.59,164.26,164.36,5308.0
2020-11-04 11:10:00,164.43,164.63,164.27,164.47,3738.0,164.43,164.63,164.27,164.47,3738.0
2020-11-04 11:15:00,164.6,164.78,164.32,164.48,9512.0,164.6,164.78,164.32,164.48,9512.0
2020-11-04 11:20:00,164.58,165.17,164.45,165.06,6501.0,164.58,165.17,164.45,165.06,6501.0
2020-11-04 11:25:00,165.0,165.05,164.66,164.85,4572.0,165.0,165.05,164.66,164.85,4572.0
2020-11-04 11:30:00,164.88,165.34,164.88,165.02,4800.0,164.88,165.34,164.88,165.02,4800.0
2020-11-04 11:35:00,165.02,165.29,164.98,164.99,3055.0,165.02,165.29,164.98,164.99,3055.0
2020-11-04 11:40:00,165.01,165.33,165.01,165.21,4300.0,165.01,165.33,165.01,165.21,4300.0
2020-11-04 11:45:00,165.24,165.64,165.2,165.63,4300.0,165.24,165.64,165.2,165.63,4300.0
2020-11-04 11:50:00,165.6,165.72,165.46,165.52,15156.0,165.6,165.72,165.46,165.52,15156.0
2020-11-04 11:55:00,165.58,166.0,165.57,165.9,5799.0,165.58,166.0,165.57,165.9,5799.0
2020-11-04 12:00:00,165.84,166.0,165.5,165.97,18667.0,165.84,166.0,165.5,165.97,18667.0
2020-11-04 12:05:00,165.9,165.94,165.43,165.68,35043.0,165.9,165.94,165.43,165.68,35043.0
2020-11-04 12:10:00,165.67,165.97,165.5,165.94,8240.0,165.67,165.97,165.5,165.94,8240.0
2020-11-04 12:15:00,165.96,166.22,165.89,166.09,8237.0,165.96,166.22,165.89,166.09,8237.0
2020-11-04 12:20:00,166.09,166.35,166.0,166.29,5280.0,166.09,166.35,166.0,166.29,5280.0
2020-11-04 12:25:00,166.29,166.34,165.89,166.18,5091.0,166.29,166.34,165.89,166.18,5091.0
2020-11-04 12:30:00,166.3,166.31,165.99,166.06,3766.0,166.3,166.31,165.99,166.06,3766.0
2020-11-04 12:35:00,166.02,166.2,165.82,166.07,5510.0,166.02,166.2,165.82,166.07,5510.0
2020-11-04 12:40:00,166.23,166.25,166.06,166.18,6411.0,166.23,166.25,166.06,166.18,6411.0
2020-11-04 12:45:00,166.25,166.3,166.07,166.29,4625.0,166.25,166.3,166.07,166.29,4625.0
2020-11-04 12:50:00,166.28,166.54,166.05,166.28,7390.0,166.28,166.54,166.05,166.28,7390.0
2020-11-04 12:55:00,166.23,166.55,166.15,166.38,10059.0,166.23,166.55,166.15,166.38,10059.0
2020-11-04 13:00:00,166.34,166.42,165.99,166.08,14185.0,166.34,166.42,165.99,166.08,14185.0
2020-11-04 13:05:00,166.07,166.08,165.61,165.89,12382.0,166.07,166.08,165.61,165.89,12382.0
2020-11-04 13:10:00,165.9,166.14,165.82,165.88,15128.0,165.9,166.14,165.82,165.88,15128.0
2020-11-04 13:15:00,165.73,166.2,165.73,166.01,8403.0,165.73,166.2,165.73,166.01,8403.0
2020-11-04 13:20:00,165.95,166.2,165.84,166.12,8020.0,165.95,166.2,165.84,166.12,8020.0
2020-11-04 13:25:00,166.12,166.4,165.99,166.0,22101.0,166.12,166.4,165.99,166.0,22101.0
2020-11-04 13:30:00,166.05,166.59,165.99,166.31,16959.0,166.05,166.59,165.99,166.31,16959.0
2020-11-04 13:35:00,166.31,166.31,165.9,165.9,5289.0,166.31,166.31,165.9,165.9,5289.0
2020-11-04 13:40:00,165.85,165.85,164.53,164.71,9367.0,165.85,165.85,164.53,164.71,9367.0
2020-11-04 13:45:00,164.76,165.01,164.36,164.36,9127.0,164.76,165.01,164.36,164.36,9127.0
2020-11-04 13:50:00,164.41,164.44,164.25,164.26,4799.0,164.41,164.44,164.25,164.26,4799.0
2020-11-04 13:55:00,164.27,164.69,164.26,164.52,4845.0,164.27,164.69,164.26,164.52,4845.0
2020-11-04 14:00:00,164.58,164.89,164.53,164.8,5818.0,164.58,164.89,164.53,164.8,5818.0
2020-11-04 14:05:00,164.8,165.23,164.72,164.72,5372.0,164.8,165.23,164.72,164.72,5372.0
2020-11-04 14:10:00,164.84,165.37,164.84,165.2,4494.0,164.84,165.37,164.84,165.2,4494.0
2020-11-04 14:15:00,165.22,165.28,164.82,164.82,8331.0,165.22,165.28,164.82,164.82,8331.0
2020-11-04 14:20:00,164.8,165.01,164.77,164.92,6873.0,164.8,165.01,164.77,164.92,6873.0
2020-11-04 14:25:00,164.81,164.85,164.64,164.64,6370.0,164.81,164.85,164.64,164.64,6370.0
2020-11-04 14:30:00,164.61,164.61,164.32,164.41,3616.0,164.61,164.61,164.32,164.41,3616.0
2020-11-04 14:35:00,164.52,164.58,164.19,164.3,5633.0,164.52,164.58,164.19,164.3,5633.0
2020-11-04 14:40:00,164.21,164.25,163.79,163.96,6432.0,164.21,164.25,163.79,163.96,6432.0
2020-11-04 14:45:00,163.88,164.18,163.83,164.04,8183.0,163.88,164.18,163.83,164.04,8183.0
2020-11-04 14:50:00,164.0,164.28,163.91,164.18,3786.0,164.0,164.28,163.91,164.18,3786.0
2020-11-04 14:55:00,164.17,164.2,163.94,163.94,7237.0,164.17,164.2,163.94,163.94,7237.0
2020-11-04 15:00:00,164.0,164.43,163.67,163.69,7682.0,164.0,164.43,163.67,163.69,7682.0
2020-11-04 15:05:00,163.64,164.0,163.6,163.89,8478.0,163.64,164.0,163.6,163.89,8478.0
2020-11-04 15:10:00,163.89,163.94,163.64,163.91,5060.0,163.89,163.94,163.64,163.91,5060.0
2020-11-04 15:15:00,163.8,163.8,163.34,163.34,6632.0,163.8,163.8,163.34,163.34,6632.0
2020-11-04 15:20:00,163.36,163.86,163.29,163.86,3814.0,163.36,163.86,163.29,163.86,3814.0
2020-11-04 15:25:00,163.93,163.94,163.56,163.59,7890.0,163.93,163.94,163.56,163.59,7890.0
2020-11-04 15:30:00,163.63,163.98,163.51,163.85,5715.0,163.63,163.98,163.51,163.85,5715.0
2020-11-04 15:35:00,163.73,163.95,163.64,163.82,6383.0,163.73,163.95,163.64,163.82,6383.0
2020-11-04 15:40:00,163.72,163.82,163.38,163.44,6538.0,163.72,163.82,163.38,163.44,6538.0
2020-11-04 15:45:00,163.45,163.81,163.22,163.57,16266.0,163.45,163.81,163.22,163.57,16266.0
2020-11-04 15:50:00,163.45,164.06,163.38,164.06,15847.0,163.45,164.06,163.38,164.06,15847.0
2020-11-04 15:55:00,164.04,164.04,163.48,163.61,32291.0,164.04,164.04,163.48,163.61,32291.0
2020-11-05 09:30:00,167.1,167.37,164.65,165.62,44976.0,167.1,167.37,164.65,165.62,44976.0
2020-11-05 09:35:00,165.76,166.75,165.29,166.41,23529.0,165.76,166.75,165.29,166.41,23529.0
2020-11-05 09:40:00,166.36,166.36,165.51,165.51,14534.0,166.36,166.36,165.51,165.51,14534.0
2020-11-05 09:45:00,165.52,166.29,165.26,166.29,15433.0,165.52,166.29,165.26,166.29,15433.0
2020-11-05 09:50:00,166.45,167.99,166.45,167.81,26700.0,166.45,167.99,166.45,167.81,26700.0
2020-11-05 09:55:00,167.63,168.07,167.49,167.66,22343.0,167.63,168.07,167.49,167.66,22343.0
2020-11-05 10:00:00,167.64,168.21,167.48,168.2,14202.0,167.64,168.21,167.48,168.2,14202.0
2020-11-05 10:05:00,168.05,168.99,168.04,168.99,22847.0,168.05,168.99,168.04,168.99,22847.0
2020-11-05 10:10:00,168.88,168.98,168.37,168.47,13731.0,168.88,168.98,168.37,168.47,13731.0
2020-11-05 10:15:00,168.55,169.0,168.51,168.63,9040.0,168.55,169.0,168.51,168.63,9040.0
2020-11-05 10:20:00,168.57,168.68,167.6,167.6,13702.0,168.57,168.68,167.6,167.6,13702.0
2020-11-05 10:25:00,167.44,167.72,167.3,167.63,10957.0,167.44,167.72,167.3,167.63,10957.0
2020-11-05 10:30:00,167.63,168.02,167.43,167.95,7737.0,167.63,168.02,167.43,167.95,7737.0
2020-11-05 10:35:00,167.93,168.48,167.55,167.65,18480.0,167.93,168.48,167.55,167.65,18480.0
2020-11-05 10:40:00,167.53,167.8,167.1,167.18,20611.0,167.53,167.8,167.1,167.18,20611.0
2020-11-05 10:45:00,167.1,168.34,166.65,168.07,18568.0,167.1,168.34,166.65,168.07,18568.0
2020-11-05 10:50:00,168.18,168.9,168.04,168.52,8101.0,168.18,168.9,168.04,168.52,8101.0
2020-11-05 10:55:00,168.41,168.62,168.1,168.39,10243.0,168.41,168.62,168.1,168.39,10243.0
2020-11-05 11:00:00,168.49,168.97,168.49,168.6,8731.0,168.49,168.97,168.49,168.6,8731.0
2020-11-05 11:05:00,168.6,168.68,168.3,168.42,6218.0,168.6,168.68,168.3,168.42,6218.0
2020-11-05 11:10:00,168.33,168.86,168.31,168.81,10894.0,168.33,168.86,168.31,168.81,10894.0
2020-11-05 11:15:00,168.92,168.97,168.5,168.6,16602.0,168.92,168.97,168.5,168.6,16602.0
2020-11-05 11:20:00,168.56,168.91,168.3,168.7,30606.0,168.56,168.91,168.3,168.7,30606.0
2020-11-05 11:25:00,168.67,169.04,168.6,169.04,6661.0,168.67,169.04,168.6,169.04,6661.0
2020-11-05 11:30:00,169.14,169.44,169.1,169.2,18714.0,169.14,169.44,169.1,169.2,18714.0
2020-11-05 11:35:00,169.19,169.19,168.6,168.84,18092.0,169.19,169.19,168.6,168.84,18092.0
2020-11-05 11:40:00,168.77,169.34,168.68,169.23,15183.0,168.77,169.34,168.68,169.23,15183.0
2020-11-05 11:45:00,169.22,169.6,169.11,169.39,30167.0,169.22,169.6,169.11,169.39,30167.0
2020-11-05 11:50:00,169.4,169.67,169.21,169.22,19064.0,169.4,169.67,169.21,169.22,19064.0
2020-11-05 11:55:00,169.21,169.5,169.19,169.34,14828.0,169.21,169.5,169.19,169.34,14828.0
2020-11-05 12:00:00,169.38,169.84,169.3,169.42,49029.0,169.38,169.84,169.3,169.42,49029.0
2020-11-05 12:05:00,169.37,169.72,169.15,169.64,27660.0,169.37,169.72,169.15,169.64,27660.0
2020-11-05 12:10:00,169.63,169.8,169.48,169.79,37338.0,169.63,169.8,169.48,169.79,37338.0
2020-11-05 12:15:00,169.77,169.9,169.54,169.9,12623.0,169.77,169.9,169.54,169.9,12623.0
2020-11-05 12:20:00,169.9,169.9,169.2,169.64,12787.0,169.9,169.9,169.2,169.64,12787.0
2020-11-05 12:25:00,169.68,169.94,169.24,169.26,65363.0,169.68,169.94,169.24,169.26,65363.0
2020-11-05 12:30:00,169.25,169.58,169.2,169.25,16875.0,169.25,169.58,169.2,169.25,16875.0
2020-11-05 12:35:00,169.29,169.91,169.26,169.65,43037.0,169.29,169.91,169.26,169.65,43037.0
2020-11-05 12:40:00,169.59,169.8,169.5,169.69,11883.0,169.59,169.8,169.5,169.69,11883.0
2020-11-05 12:45:00,169.74,170.13,169.68,170.13,9540.0,169.74,170.13,169.68,170.13,9540.0
2020-11-05 12:50:00,170.14,170.58,170.14,170.44,5320.0,170.14,170.58,170.14,170.44,5320.0
2020-11-05 12:55:00,170.39,170.41,170.09,170.4,7894.0,170.39,170.41,170.09,170.4,7894.0
2020-11-05 13:00:00,170.48,170.67,170.36,170.46,5754.0,170.48,170.67,170.36,170.46,5754.0
2020-11-05 13:05:00,170.44,170.78,170.44,170.73,10662.0,170.44,170.78,170.44,170.73,10662.0
2020-11-05 13:10:00,170.73,170.9,170.5,170.66,9633.0,170.73,170.9,170.5,170.66,9633.0
2020-11-05 13:15:00,170.6,171.07,170.5,171.06,20192.0,170.6,171.07,170.5,171.06,20192.0
2020-11-05 13:20:00,171.06,171.07,170.81,170.81,32175.0,171.06,171.07,170.81,170.81,32175.0
2020-11-05 13:25:00,170.81,170.98,170.75,170.87,11880.0,170.81,170.98,170.75,170.87,11880.0
2020-11-05 13:30:00,170.87,170.93,170.69,170.85,31306.0,170.87,170.93,170.69,170.85,31306.0
2020-11-05 13:35:00,170.89,171.5,170.82,171.44,13061.0,170.89,171.5,170.82,171.44,13061.0
2020-11-05 13:40:00,171.44,171.47,171.05,171.25,23858.0,171.44,171.47,171.05,171.25,23858.0
2020-11-05 13:45:00,171.22,171.54,171.2,171.21,53735.0,171.22,171.54,171.2,171.21,53735.0
2020-11-05 13:50:00,171.27,171.44,170.18,170.37,20461.0,171.27,171.44,170.18,170.37,20461.0
2020-11-05 13:55:00,170.25,170.57,170.15,170.29,30364.0,170.25,170.57,170.15,170.29,30364.0
2020-11-05 14:00:00,170.28,170.5,170.12,170.19,8104.0,170.28,170.5,170.12,170.19,8104.0
2020-11-05 14:05:00,170.17,170.3,169.79,170.18,8345.0,170.17,170.3,169.79,170.18,8345.0
2020-11-05 14:10:00,170.12,170.45,170.12,170.12,6937.0,170.12,170.45,170.12,170.12,6937.0
2020-11-05 14:15:00,170.14,170.44,170.12,170.44,5858.0,170.14,170.44,170.12,170.44,5858.0
2020-11-05 14:20:00,170.37,170.43,170.17,170.22,11968.0,170.37,170.43,170.17,170.22,11968.0
2020-11-05 14:25:00,170.2,170.2,169.57,169.89,13444.0,170.2,170.2,169.57,169.89,13444.0
2020-11-05 14:30:00,169.91,170.0,169.43,169.49,15271.0,169.91,170.0,169.43,169.49,15271.0
2020-11-05 14:35:00,169.42,169.67,169.33,169.48,5600.0,169.42,169.67,169.33,169.48,5600.0
2020-11-05 14:40:00,169.59,170.04,169.59,169.76,4829.0,169.59,170.04,169.59,169.76,4829.0
2020-11-05 14:45:00,169.88,169.93,169.72,169.9,8727.0,169.88,169.93,169.72,169.9,8727.0
2020-11-05 14:50:00,170.03,170.28,170.03,170.22,5735.0,170.03,170.28,170.03,170.22,5735.0
2020-11-05 14:55:00,170.16,170.32,170.0,170.19,4697.0,170.16,170.32,170.0,170.19,4697.0
2020-11-05 15:00:00,170.28,170.38,170.09,170.19,24080.0,170.28,170.38,170.09,170.19,24080.0
2020-11-05 15:05:00,170.2,170.29,170.08,170.2,14141.0,170.2,170.29,170.08,170.2,14141.0
2020-11-05 15:10:00,170.2,170.21,169.5,169.56,10220.0,170.2,170.21,169.5,169.56,10220.0
2020-11-05 15:15:00,169.54,169.68,169.25,169.59,8591.0,169.54,169.68,169.25,169.59,8591.0
2020-11-05 15:20:00,169.59,169.84,169.52,169.74,19939.0,169.59,169.84,169.52,169.74,19939.0
2020-11-05 15:25:00,169.63,169.71,169.18,169.31,8798.0,169.63,169.71,169.18,169.31,8798.0
2020-11-05 15:30:00,169.43,169.43,169.1,169.24,6580.0,169.43,169.43,169.1,169.24,6580.0
2020-11-05 15:35:00,169.25,169.39,168.67,168.68,26873.0,169.25,169.39,168.67,168.68,26873.0
2020-11-05 15:40:00,168.65,168.78,168.19,168.31,15981.0,168.65,168.78,168.19,168.31,15981.0
2020-11-05 15:45:00,168.3,168.34,168.05,168.15,27457.0,168.3,168.34,168.05,168.15,27457.0
2020-11-05 15:50:00,168.14,168.79,168.09,168.73,32530.0,168.14,168.79,168.09,168.73,32530.0
2020-11-05 15:55:00,168.68,169.0,168.61,168.72,58765.0,168.68,169.0,168.61,168.72,58765.0
2020-11-06 09:30:00,172.88,172.88,165.21,169.46,142870.0,172.88,172.88,165.21,169.46,142870.0
2020-11-06 09:35:00,169.56,169.67,167.04,167.04,84871.0,169.56,169.67,167.04,167.04,84871.0
2020-11-06 09:40:00,166.54,167.62,165.31,165.65,64275.0,166.54,167.62,165.31,165.65,64275.0
2020-11-06 09:45:00,165.54,166.93,165.17,165.54,52882.0,165.54,166.93,165.17,165.54,52882.0
2020-11-06 09:50:00,165.52,165.78,164.24,165.15,29815.0,165.52,165.78,164.24,165.15,29815.0
2020-11-06 09:55:00,165.01,165.99,164.99,165.89,107623.0,165.01,165.99,164.99,165.89,107623.0
2020-11-06 10:00:00,165.75,167.19,165.64,167.01,39989.0,165.75,167.19,165.64,167.01,39989.0
2020-11-06 10:05:00,166.91,167.78,166.58,167.68,39110.0,166.91,167.78,166.58,167.68,39110.0
2020-11-06 10:10:00,167.77,168.26,167.5,167.61,35496.0,167.77,168.26,167.5,167.61,35496.0
2020-11-06 10:15:00,167.59,168.59,167.59,168.15,20822.0,167.59,168.59,167.59,168.15,20822.0
2020-11-06 10:20:00,168.16,169.66,168.1,169.57,22593.0,168.16,169.66,168.1,169.57,22593.0
2020-11-06 10:25:00,169.7,171.47,169.61,170.72,45109.0,169.7,171.47,169.61,170.72,45109.0
2020-11-06 10:30:00,170.71,171.27,170.04,170.73,61322.0,170.71,171.27,170.04,170.73,61322.0
2020-11-06 10:35:00,171.0,171.2,169.79,170.0,19239.0,171.0,171.2,169.79,170.0,19239.0
2020-11-06 10:40:00,169.9,170.37,169.55,169.87,20341.0,169.9,170.37,169.55,169.87,20341.0
2020-11-06 10:45:00,169.85,170.1,169.19,169.34,22165.0,169.85,170.1,169.19,169.34,22165.0
2020-11-06 10:50:00,169.43,169.69,168.88,168.99,20851.0,169.43,169.69,168.88,168.99,20851.0
2020-11-06 10:55:00,169.07,169.14,168.37,168.43,36401.0,169.07,169.14,168.37,168.43,36401.0
2020-11-06 11:00:00,168.36,169.67,168.03,169.51,26737.0,168.36,169.67,168.03,169.51,26737.0
2020-11-06 11:05:00,169.65,170.26,169.65,170.16,17495.0,169.65,170.26,169.65,170.16,17495.0
2020-11-06 11:10:00,170.16,170.16,169.37,169.39,15408.0,170.16,170.16,169.37,169.39,15408.0
2020-11-06 11:15:00,169.38,172.29,169.22,171.44,117326.0,169.38,172.29,169.22,171.44,117326.0
2020-11-06 11:20:00,171.42,173.47,171.06,172.9,104432.0,171.42,173.47,171.06,172.9,104432.0
2020-11-06 11:25:00,172.86,174.44,172.85,173.97,65030.0,172.86,174.44,172.85,173.97,65030.0
2020-11-06 11:30:00,174.12,175.61,174.1,175.13,56914.0,174.12,175.61,174.1,175.13,56914.0
2020-11-06 11:35:00,175.22,175.84,174.93,175.58,26443.0,175.22,175.84,174.93,175.58,26443.0
2020-11-06 11:40:00,175.54,175.9,175.25,175.85,25077.0,175.54,175.9,175.25,175.85,25077.0
2020-11-06 11:45:00,175.84,176.0,174.69,174.75,20540.0,175.84,176.0,174.69,174.75,20540.0
2020-11-06 11:50:00,174.43,175.32,174.31,175.27,16923.0,174.43,175.32,174.31,175.27,16923.0
2020-11-06 11:55:00,175.19,177.68,175.18,177.34,69247.0,175.19,177.68,175.18,177.34,69247.0
2020-11-06 12:00:00,177.45,178.5,177.24,178.5,42529.0,177.45,178.5,177.24,178.5,42529.0
2020-11-06 12:05:00,178.44,179.46,178.38,178.91,30968.0,178.44,179.46,178.38,178.91,30968.0
2020-11-06 12:10:00,179.02,179.17,178.11,178.38,41487.0,179.02,179.17,178.11,178.38,41487.0
2020-11-06 12:15:00,178.33,178.33,176.73,176.97,33036.0,178.33,178.33,176.73,176.97,33036.0
2020-11-06 12:20:00,176.77,177.17,175.78,176.02,16313.0,176.77,177.17,175.78,176.02,16313.0
2020-11-06 12:25:00,175.96,176.16,174.93,174.99,27365.0,175.96,176.16,174.93,174.99,27365.0
2020-11-06 12:30:00,174.99,175.47,174.98,174.99,14443.0,174.99,175.47,174.98,174.99,14443.0
2020-11-06 12:35:00,174.7,174.81,174.1,174.47,12636.0,174.7,174.81,174.1,174.47,12636.0
2020-11-06 12:40:00,174.54,175.2,174.43,175.2,21361.0,174.54,175.2,174.43,175.2,21361.0
2020-11-06 12:45:00,175.2,176.28,175.19,176.27,9061.0,175.2,176.28,175.19,176.27,9061.0
2020-11-06 12:50:00,176.1,176.36,174.81,174.93,13224.0,176.1,176.36,174.81,174.93,13224.0
2020-11-06 12:55:00,174.96,175.27,174.6,175.06,10175.0,174.96,175.27,174.6,175.06,10175.0
2020-11-06 13:00:00,174.94,175.55,174.55,175.21,7952.0,174.94,175.55,174.55,175.21,7952.0
2020-11-06 13:05:00,175.03,175.89,174.86,175.89,12317.0,175.03,175.89,174.86,175.89,12317.0
2020-11-06 13:10:00,175.89,176.57,175.85,176.47,9941.0,175.89,176.57,175.85,176.47,9941.0
2020-11-06 13:15:00,176.36,176.82,176.14,176.65,14071.0,176.36,176.82,176.14,176.65,14071.0
2020-11-06 13:20:00,176.68,176.97,176.34,176.45,8844.0,176.68,176.97,176.34,176.45,8844.0
2020-11-06 13:25:00,176.43,176.6,175.48,175.64,8100.0,176.43,176.6,175.48,175.64,8100.0
2020-11-06 13:30:00,175.63,175.65,175.09,175.32,45013.0,175.63,175.65,175.09,175.32,45013.0
2020-11-06 13:35:00,175.19,175.9,174.79,175.49,13191.0,175.19,175.9,174.79,175.49,13191.0
2020-11-06 13:40:00,175.42,176.31,175.41,176.23,10429.0,175.42,176.31,175.41,176.23,10429.0
2020-11-06 13:45:00,176.14,176.14,175.19,175.59,9736.0,176.14,176.14,175.19,175.59,9736.0
2020-11-06 13:50:00,175.44,175.61,175.28,175.51,4414.0,175.44,175.61,175.28,175.51,4414.0
2020-11-06 13:55:00,175.51,176.08,175.38,175.95,6119.0,175.51,176.08,175.38,175.95,6119.0
2020-11-06 14:00:00,176.0,176.18,175.7,176.01,7356.0,176.0,176.18,175.7,176.01,7356.0
2020-11-06 14:05:00,176.02,176.14,175.88,175.98,5001.0,176.02,176.14,175.88,175.98,5001.0
2020-11-06 14:10:00,176.04,176.07,175.56,175.81,7512.0,176.04,176.07,175.56,175.81,7512.0
2020-11-06 14:15:00,175.83,176.15,175.81,176.03,6472.0,175.83,176.15,175.81,176.03,6472.0
2020-11-06 14:20:00,175.96,175.96,175.6,175.81,4434.0,175.96,175.96,175.6,175.81,4434.0
2020-11-06 14:25:00,175.83,176.02,175.53,175.66,12246.0,175.83,176.02,175.53,175.66,12246.0
2020-11-06 14:30:00,175.71,175.95,175.61,175.87,7198.0,175.71,175.95,175.61,175.87,7198.0
2020-11-06 14:35:00,175.9,176.0,175.75,175.8,7377.0,175.9,176.0,175.75,175.8,7377.0
2020-11-06 14:40:00,175.8,175.96,175.56,175.66,7467.0,175.8,175.96,175.56,175.66,7467.0
2020-11-06 14:45:00,175.64,175.74,175.21,175.21,10729.0,175.64,175.74,175.21,175.21,10729.0
2020-11-06 14:50:00,175.22,175.58,175.13,175.36,14250.0,175.22,175.58,175.13,175.36,14250.0
2020-11-06 14:55:00,175.31,175.37,175.15,175.28,19155.0,175.31,175.37,175.15,175.28,19155.0
2020-11-06 15:00:00,175.22,175.63,175.07,175.38,23480.0,175.22,175.63,175.07,175.38,23480.0
2020-11-06 15:05:00,175.31,175.61,175.04,175.45,27123.0,175.31,175.61,175.04,175.45,27123.0
2020-11-06 15:10:00,175.36,175.82,175.25,175.59,13433.0,175.36,175.82,175.25,175.59,13433.0
2020-11-06 15:15:00,175.55,175.79,175.5,175.79,22084.0,175.55,175.79,175.5,175.79,22084.0
2020-11-06 15:20:00,175.82,176.0,175.22,175.51,21952.0,175.82,176.0,175.22,175.51,21952.0
2020-11-06 15:25:00,175.54,175.69,174.85,174.85,23917.0,175.54,175.69,174.85,174.85,23917.0
2020-11-06 15:30:00,174.8,175.71,174.79,175.41,22044.0,174.8,175.71,174.79,175.41,22044.0
2020-11-06 15:35:00,175.32,175.38,174.96,175.03,14089.0,175.32,175.38,174.96,175.03,14089.0
2020-11-06 15:40:00,175.05,175.5,175.02,175.3,14277.0,175.05,175.5,175.02,175.3,14277.0
2020-11-06 15:45:00,175.36,175.55,175.36,175.43,29792.0,175.36,175.55,175.36,175.43,29792.0
2020-11-06 15:50:00,175.29,175.69,175.08,175.59,38964.0,175.29,175.69,175.08,175.59,38964.0
2020-11-06 15:55:00,175.58,175.58,175.16,175.35,67080.0,175.58,175.58,175.16,175.35,67080.0
2020-11-09 09:30:00,169.37,169.84,162.0,162.21,167485.0,169.37,169.84,162.0,162.21,167485.0
2020-11-09 09:35:00,161.7,161.91,159.02,159.69,76338.0,161.7,161.91,159.02,159.69,76338.0
2020-11-09 09:40:00,159.65,160.22,156.16,158.35,71663.0,159.65,160.22,156.16,158.35,71663.0
2020-11-09 09:45:00,158.36,161.29,157.7,161.22,84398.0,158.36,161.29,157.7,161.22,84398.0
2020-11-09 09:50:00,161.22,161.7,159.31,159.31,231183.0,161.22,161.7,159.31,159.31,231183.0
2020-11-09 09:55:00,159.98,160.85,159.35,160.84,55638.0,159.98,160.85,159.35,160.84,55638.0
2020-11-09 10:00:00,161.06,165.53,160.88,165.5,49171.0,161.06,165.53,160.88,165.5,49171.0
2020-11-09 10:05:00,165.44,165.44,163.53,163.88,28339.0,165.44,165.44,163.53,163.88,28339.0
2020-11-09 10:10:00,163.79,164.0,163.26,163.72,17918.0,163.79,164.0,163.26,163.72,17918.0
2020-11-09 10:15:00,163.87,164.18,163.4,164.0,47353.0,163.87,164.18,163.4,164.0,47353.0
2020-11-09 10:20:00,163.9,163.9,162.85,163.11,30064.0,163.9,163.9,162.85,163.11,30064.0
2020-11-09 10:25:00,163.11,163.53,162.66,163.12,42248.0,163.11,163.53,162.66,163.12,42248.0
2020-11-09 10:30:00,163.18,163.4,162.79,162.89,29077.0,163.18,163.4,162.79,162.89,29077.0
2020-11-09 10:35:00,162.8,162.93,161.47,161.75,39609.0,162.8,162.93,161.47,161.75,39609.0
2020-11-09 10:40:00,161.7,161.74,161.03,161.2,33694.0,161.7,161.74,161.03,161.2,33694.0
2020-11-09 10:45:00,161.16,161.18,160.35,160.35,40271.0,161.16,161.18,160.35,160.35,40271.0
2020-11-09 10:50:00,160.11,160.42,160.05,160.25,35330.0,160.11,160.42,160.05,160.25,35330.0
2020-11-09 10:55:00,160.25,160.32,159.82,160.17,54217.0,160.25,160.32,159.82,160.17,54217.0
2020-11-09 11:00:00,160.17,162.9,159.82,162.9,47826.0,160.17,162.9,159.82,162.9,47826.0
2020-11-09 11:05:00,162.72,162.73,161.21,161.5,13988.0,162.72,162.73,161.21,161.5,13988.0
2020-11-09 11:10:00,161.59,162.69,161.56,162.59,15237.0,161.59,162.69,161.56,162.59,15237.0
2020-11-09 11:15:00,162.48,163.45,162.4,163.44,21877.0,162.48,163.45,162.4,163.44,21877.0
2020-11-09 11:20:00,163.49,164.63,163.26,164.45,27120.0,163.49,164.63,163.26,164.45,27120.0
2020-11-09 11:25:00,164.52,164.58,164.09,164.24,22446.0,164.52,164.58,164.09,164.24,22446.0
2020-11-09 11:30:00,164.14,164.14,163.27,164.01,18030.0,164.14,164.14,163.27,164.01,18030.0
2020-11-09 11:35:00,164.01,164.37,163.7,164.19,13455.0,164.01,164.37,163.7,164.19,13455.0
2020-11-09 11:40:00,164.09,164.09,163.03,163.7,18797.0,164.09,164.09,163.03,163.7,18797.0
2020-11-09 11:45:00,163.77,163.77,162.88,162.88,7587.0,163.77,163.77,162.88,162.88,7587.0
2020-11-09 11:50:00,162.87,163.39,162.66,163.34,16334.0,162.87,163.39,162.66,163.34,16334.0
2020-11-09 11:55:00,163.35,163.93,163.35,163.62,19846.0,163.35,163.93,163.35,163.62,19846.0
2020-11-09 12:00:00,163.67,163.9,163.41,163.71,14460.0,163.67,163.9,163.41,163.71,14460.0
2020-11-09 12:05:00,163.71,164.31,163.6,164.07,14881.0,163.71,164.31,163.6,164.07,14881.0
2020-11-09 12:10:00,164.01,164.01,163.53,163.91,8092.0,164.01,164.01,163.53,163.91,8092.0
2020-11-09 12:15:00,163.91,164.73,163.85,164.67,15277.0,163.91,164.73,163.85,164.67,15277.0
2020-11-09 12:20:00,164.68,165.18,164.67,165.14,14881.0,164.68,165.18,164.67,165.14,14881.0
2020-11-09 12:25:00,165.17,165.78,165.12,165.5,13500.0,165.17,165.78,165.12,165.5,13500.0
2020-11-09 12:30:00,165.42,165.51,164.88,164.98,12706.0,165.42,165.51,164.88,164.98,12706.0
2020-11-09 12:35:00,164.99,165.32,164.47,165.09,16078.0,164.99,165.32,164.47,165.09,16078.0
2020-11-09 12:40:00,165.0,165.03,164.47,164.75,7743.0,165.0,165.03,164.47,164.75,7743.0
2020-11-09 12:45:00,164.8,164.98,164.51,164.61,9840.0,164.8,164.98,164.51,164.61,9840.0
2020-11-09 12:50:00,164.68,164.81,164.04,164.06,7068.0,164.68,164.81,164.04,164.06,7068.0
2020-11-09 12:55:00,164.05,164.64,163.9,164.64,10644.0,164.05,164.64,163.9,164.64,10644.0
2020-11-09 13:00:00,164.64,165.41,164.64,165.11,11515.0,164.64,165.41,164.64,165.11,11515.0
2020-11-09 13:05:00,165.04,165.31,164.72,165.18,16895.0,165.04,165.31,164.72,165.18,16895.0
2020-11-09 13:10:00,165.2,165.41,164.82,164.86,8090.0,165.2,165.41,164.82,164.86,8090.0
2020-11-09 13:15:00,164.83,165.15,164.0,164.03,15625.0,164.83,165.15,164.0,164.03,15625.0
2020-11-09 13:20:00,164.17,164.42,164.16,164.29,7464.0,164.17,164.42,164.16,164.29,7464.0
2020-11-09 13:25:00,164.34,164.34,163.9,164.09,9262.0,164.34,164.34,163.9,164.09,9262.0
2020-11-09 13:30:00,164.09,164.18,163.13,163.56,26241.0,164.09,164.18,163.13,163.56,26241.0
2020-11-09 13:35:00,163.58,164.09,163.58,164.0,13242.0,163.58,164.09,163.58,164.0,13242.0
2020-11-09 13:40:00,164.0,164.11,163.25,163.29,14020.0,164.0,164.11,163.25,163.29,14020.0
2020-11-09 13:45:00,163.22,163.74,163.21,163.74,6406.0,163.22,163.74,163.21,163.74,6406.0
2020-11-09 13:50:00,163.68,163.77,163.42,163.42,7314.0,163.68,163.77,163.42,163.42,7314.0
2020-11-09 13:55:00,163.42,163.76,163.32,163.7,9031.0,163.42,163.76,163.32,163.7,9031.0
2020-11-09 14:00:00,163.71,163.72,163.02,163.02,7900.0,163.71,163.72,163.02,163.02,7900.0
2020-11-09 14:05:00,163.06,163.1,162.64,162.73,12087.0,163.06,163.1,162.64,162.73,12087.0
2020-11-09 14:10:00,162.91,163.34,162.88,163.25,9675.0,162.91,163.34,162.88,163.25,9675.0
2020-11-09 14:15:00,163.2,163.25,162.38,162.5,11835.0,163.2,163.25,162.38,162.5,11835.0
2020-11-09 14:20:00,162.49,162.59,161.59,161.59,15316.0,162.49,162.59,161.59,161.59,15316.0
2020-11-09 14:25:00,161.62,162.12,161.48,161.65,10622.0,161.62,162.12,161.48,161.65,10622.0
2020-11-09 14:30:00,161.32,161.35,161.11,161.35,5924.0,161.32,161.35,161.11,161.35,5924.0
2020-11-09 14:35:00,161.29,162.0,161.27,161.95,9914.0,161.29,162.0,161.27,161.95,9914.0
2020-11-09 14:40:00,161.9,162.43,161.77,162.43,13432.0,161.9,162.43,161.77,162.43,13432.0
2020-11-09 14:45:00,162.38,162.71,162.34,162.65,14186.0,162.38,162.71,162.34,162.65,14186.0
2020-11-09 14:50:00,162.61,162.65,162.0,162.16,10421.0,162.61,162.65,162.0,162.16,10421.0
2020-11-09 14:55:00,162.12,162.35,161.99,162.34,9856.0,162.12,162.35,161.99,162.34,9856.0
2020-11-09 15:00:00,162.39,162.62,162.31,162.57,7104.0,162.39,162.62,162.31,162.57,7104.0
2020-11-09 15:05:00,162.54,162.76,162.4,162.76,12061.0,162.54,162.76,162.4,162.76,12061.0
2020-11-09 15:10:00,162.77,162.77,162.15,162.19,12827.0,162.77,162.77,162.15,162.19,12827.0
2020-11-09 15:15:00,162.23,162.46,162.05,162.09,11095.0,162.23,162.46,162.05,162.09,11095.0
2020-11-09 15:20:00,162.09,162.1,161.77,161.98,15752.0,162.09,162.1,161.77,161.98,15752.0
2020-11-09 15:25:00,161.94,162.2,161.57,161.69,19511.0,161.94,162.2,161.57,161.69,19511.0
2020-11-09 15:30:00,161.68,161.95,161.67,161.88,34106.0,161.68,161.95,161.67,161.88,34106.0
2020-11-09 15:35:00,161.82,161.88,161.6,161.81,27846.0,161.82,161.88,161.6,161.81,27846.0
2020-11-09 15:40:00,161.82,161.87,161.43,161.66,32807.0,161.82,161.87,161.43,161.66,32807.0
2020-11-09 15:45:00,161.75,161.75,160.8,160.84,27052.0,161.75,161.75,160.8,160.84,27052.0
2020-11-09 15:50:00,160.88,160.9,160.21,160.64,50983.0,160.88,160.9,160.21,160.64,50983.0
2020-11-09 15:55:00,160.65,160.79,159.91,159.98,130023.0,160.65,160.79,159.91,159.98,130023.0
2020-11-10 09:30:00,157.85,157.98,154.8,155.5,94718.0,157.85,157.98,154.8,155.5,94718.0
2020-11-10 09:35:00,155.94,156.53,155.22,155.83,28809.0,155.94,156.53,155.22,155.83,28809.0
2020-11-10 09:40:00,155.84,156.31,155.27,155.3,48835.0,155.84,156.31,155.27,155.3,48835.0
2020-11-10 09:45:00,155.4,155.52,154.07,154.22,50230.0,155.4,155.52,154.07,154.22,50230.0
2020-11-10 09:50:00,154.11,154.52,153.67,154.4,52191.0,154.11,154.52,153.67,154.4,52191.0
2020-11-10 09:55:00,154.47,154.77,154.02,154.08,82094.0,154.47,154.77,154.02,154.08,82094.0
2020-11-10 10:00:00,154.09,154.38,153.91,154.03,63265.0,154.09,154.38,153.91,154.03,63265.0
2020-11-10 10:05:00,154.07,154.2,154.0,154.05,46702.0,154.07,154.2,154.0,154.05,46702.0
2020-11-10 10:10:00,154.06,154.1,153.33,153.33,44936.0,154.06,154.1,153.33,153.33,44936.0
2020-11-10 10:15:00,153.32,153.63,152.88,153.04,42774.0,153.32,153.63,152.88,153.04,42774.0
2020-11-10 10:20:00,152.99,153.59,152.99,153.59,42987.0,152.99,153.59,152.99,153.59,42987.0
2020-11-10 10:25:00,153.59,155.73,153.59,155.58,52335.0,153.59,155.73,153.59,155.58,52335.0
2020-11-10 10:30:00,155.65,156.11,154.77,155.51,46345.0,155.65,156.11,154.77,155.51,46345.0
2020-11-10 10:35:00,155.35,155.62,154.46,154.56,79383.0,155.35,155.62,154.46,154.56,79383.0
2020-11-10 10:40:00,154.57,155.4,154.56,155.19,38892.0,154.57,155.4,154.56,155.19,38892.0
2020-11-10 10:45:00,155.24,155.46,154.73,155.0,26012.0,155.24,155.46,154.73,155.0,26012.0
2020-11-10 10:50:00,154.99,155.14,154.72,154.72,22050.0,154.99,155.14,154.72,154.72,22050.0
2020-11-10 10:55:00,154.72,154.73,153.84,153.93,50636.0,154.72,154.73,153.84,153.93,50636.0
2020-11-10 11:00:00,153.99,154.72,153.99,154.58,16048.0,153.99,154.72,153.99,154.58,16048.0
2020-11-10 11:05:00,154.61,154.63,154.28,154.41,34136.0,154.61,154.63,154.28,154.41,34136.0
2020-11-10 11:10:00,154.41,154.5,153.87,153.91,50500.0,154.41,154.5,153.87,153.91,50500.0
2020-11-10 11:15:00,153.95,154.03,153.5,153.83,46408.0,153.95,154.03,153.5,153.83,46408.0
2020-11-10 11:20:00,153.85,154.05,153.62,154.02,42655.0,153.85,154.05,153.62,154.02,42655.0
2020-11-10 11:25:00,154.03,154.31,153.94,154.15,31502.0,154.03,154.31,153.94,154.15,31502.0
2020-11-10 11:30:00,154.19,154.6,154.15,154.16,56149.0,154.19,154.6,154.15,154.16,56149.0
2020-11-10 11:35:00,154.05,154.14,153.6,153.6,38529.0,154.05,154.14,153.6,153.6,38529.0
2020-11-10 11:40:00,153.58,154.42,153.57,154.1,90783.0,153.58,154.42,153.57,154.1,90783.0
2020-11-10 11:45:00,154.1,155.84,153.81,155.66,77838.0,154.1,155.84,153.81,155.66,77838.0
2020-11-10 11:50:00,155.65,155.73,154.62,155.08,13829.0,155.65,155.73,154.62,155.08,13829.0
2020-11-10 11:55:00,155.06,155.59,154.92,155.25,17795.0,155.06,155.59,154.92,155.25,17795.0
2020-11-10 12:00:00,155.16,155.51,155.07,155.26,19353.0,155.16,155.51,155.07,155.26,19353.0
2020-11-10 12:05:00,155.26,155.61,155.12,155.46,33901.0,155.26,155.61,155.12,155.46,33901.0
2020-11-10 12:10:00,155.48,155.7,155.23,155.36,14655.0,155.48,155.7,155.23,155.36,14655.0
2020-11-10 12:15:00,155.28,155.6,155.15,155.57,49019.0,155.28,155.6,155.15,155.57,49019.0
2020-11-10 12:20:00,155.57,156.46,155.57,156.15,28925.0,155.57,156.46,155.57,156.15,28925.0
2020-11-10 12:25:00,156.15,156.3,155.52,155.78,24486.0,156.15,156.3,155.52,155.78,24486.0
2020-11-10 12:30:00,155.83,156.19,155.82,156.08,29007.0,155.83,156.19,155.82,156.08,29007.0
2020-11-10 12:35:00,156.07,156.3,155.93,156.08,21056.0,156.07,156.3,155.93,156.08,21056.0
2020-11-10 12:40:00,156.08,156.19,155.98,155.99,6964.0,156.08,156.19,155.98,155.99,6964.0
2020-11-10 12:45:00,155.99,156.31,155.83,155.84,12122.0,155.99,156.31,155.83,155.84,12122.0
2020-11-10 12:50:00,155.84,155.92,155.57,155.64,8752.0,155.84,155.92,155.57,155.64,8752.0
2020-11-10 12:55:00,155.7,155.8,155.5,155.57,5369.0,155.7,155.8,155.5,155.57,5369.0
2020-11-10 13:00:00,155.6,155.86,155.58,155.86,3879.0,155.6,155.86,155.58,155.86,3879.0
2020-11-10 13:05:00,155.86,156.2,155.86,156.2,18429.0,155.86,156.2,155.86,156.2,18429.0
2020-11-10 13:10:00,156.2,156.25,156.04,156.08,10649.0,156.2,156.25,156.04,156.08,10649.0
2020-11-10 13:15:00,156.12,156.2,155.86,156.13,11908.0,156.12,156.2,155.86,156.13,11908.0
2020-11-10 13:20:00,156.2,156.2,155.12,155.22,11074.0,156.2,156.2,155.12,155.22,11074.0
2020-11-10 13:25:00,155.08,155.09,154.88,154.92,9039.0,155.08,155.09,154.88,154.92,9039.0
2020-11-10 13:30:00,154.91,154.91,154.09,154.18,8329.0,154.91,154.91,154.09,154.18,8329.0
2020-11-10 13:35:00,154.14,154.84,154.12,154.81,7606.0,154.14,154.84,154.12,154.81,7606.0
2020-11-10 13:40:00,154.81,155.8,154.81,155.8,15410.0,154.81,155.8,154.81,155.8,15410.0
2020-11-10 13:45:00,155.75,156.07,155.75,156.07,10204.0,155.75,156.07,155.75,156.07,10204.0
2020-11-10 13:50:00,156.06,156.21,155.87,155.88,14880.0,156.06,156.21,155.87,155.88,14880.0
2020-11-10 13:55:00,155.88,156.24,155.87,155.97,10819.0,155.88,156.24,155.87,155.97,10819.0
2020-11-10 14:00:00,156.03,156.3,155.96,156.03,11867.0,156.03,156.3,155.96,156.03,11867.0
2020-11-10 14:05:00,156.07,156.2,155.84,156.07,19339.0,156.07,156.2,155.84,156.07,19339.0
2020-11-10 14:10:00,156.07,156.08,155.09,155.12,10762.0,156.07,156.08,155.09,155.12,10762.0
2020-11-10 14:15:00,155.14,155.2,154.88,154.95,4951.0,155.14,155.2,154.88,154.95,4951.0
2020-11-10 14:20:00,154.96,155.03,154.45,155.03,9088.0,154.96,155.03,154.45,155.03,9088.0
2020-11-10 14:25:00,155.1,155.15,154.28,154.76,16170.0,155.1,155.15,154.28,154.76,16170.0
2020-11-10 14:30:00,154.84,155.1,154.62,154.63,7449.0,154.84,155.1,154.62,154.63,7449.0
2020-11-10 14:35:00,154.63,154.89,154.31,154.73,18578.0,154.63,154.89,154.31,154.73,18578.0
2020-11-10 14:40:00,154.83,154.97,154.27,154.45,8938.0,154.83,154.97,154.27,154.45,8938.0
2020-11-10 14:45:00,154.45,154.52,154.06,154.35,13957.0,154.45,154.52,154.06,154.35,13957.0
2020-11-10 14:50:00,154.34,154.81,154.34,154.75,6100.0,154.34,154.81,154.34,154.75,6100.0
2020-11-10 14:55:00,154.75,154.79,154.39,154.73,8000.0,154.75,154.79,154.39,154.73,8000.0
2020-11-10 15:00:00,154.68,154.98,154.54,154.85,27973.0,154.68,154.98,154.54,154.85,27973.0
2020-11-10 15:05:00,154.9,154.91,154.68,154.78,6743.0,154.9,154.91,154.68,154.78,6743.0
2020-11-10 15:10:00,154.84,155.18,154.71,155.16,8862.0,154.84,155.18,154.71,155.16,8862.0
2020-11-10 15:15:00,155.16,155.54,155.03,155.52,11153.0,155.16,155.54,155.03,155.52,11153.0
2020-11-10 15:20:00,155.68,155.83,155.6,155.74,7525.0,155.68,155.83,155.6,155.74,7525.0
2020-11-10 15:25:00,155.65,155.94,155.46,155.93,12091.0,155.65,155.94,155.46,155.93,12091.0
2020-11-10 15:30:00,155.97,156.15,155.79,155.81,11246.0,155.97,156.15,155.79,155.81,11246.0
2020-11-10 15:35:00,155.84,155.95,155.53,155.62,15395.0,155.84,155.95,155.53,155.62,15395.0
2020-11-10 15:40:00,155.65,156.31,155.65,156.29,9556.0,155.65,156.31,155.65,156.29,9556.0
2020-11-10 15:45:00,156.25,156.26,155.69,155.75,26647.0,156.25,156.26,155.69,155.75,26647.0
2020-11-10 15:50:00,155.78,155.94,155.12,155.15,40553.0,155.78,155.94,155.12,155.15,40553.0
2020-11-10 15:55:00,155.17,155.17,154.57,154.85,102258.0,155.17,155.17,154.57,154.85,102258.0
2020-11-11 09:30:00,157.21,158.25,156.72,157.85,38569.0,157.21,158.25,156.72,157.85,38569.0
2020-11-11 09:35:00,157.9,158.99,157.72,158.91,15788.0,157.9,158.99,157.72,158.91,15788.0
2020-11-11 09:40:00,158.58,159.33,157.6,158.97,22862.0,158.58,159.33,157.6,158.97,22862.0
2020-11-11 09:45:00,158.86,159.15,158.26,158.42,13030.0,158.86,159.15,158.26,158.42,13030.0
2020-11-11 09:50:00,158.56,158.65,157.85,158.0,18242.0,158.56,158.65,157.85,158.0,18242.0
2020-11-11 09:55:00,157.97,158.1,156.51,156.96,23057.0,157.97,158.1,156.51,156.96,23057.0
2020-11-11 10:00:00,156.93,157.39,156.53,156.77,17065.0,156.93,157.39,156.53,156.77,17065.0
2020-11-11 10:05:00,156.94,157.2,156.74,157.2,24215.0,156.94,157.2,156.74,157.2,24215.0
2020-11-11 10:10:00,157.3,158.5,157.24,158.5,10435.0,157.3,158.5,157.24,158.5,10435.0
2020-11-11 10:15:00,158.65,158.88,158.05,158.56,9905.0,158.65,158.88,158.05,158.56,9905.0
2020-11-11 10:20:00,158.43,159.0,158.22,158.86,9077.0,158.43,159.0,158.22,158.86,9077.0
2020-11-11 10:25:00,158.79,159.05,158.48,158.73,6369.0,158.79,159.05,158.48,158.73,6369.0
2020-11-11 10:30:00,158.82,159.25,158.62,158.89,7611.0,158.82,159.25,158.62,158.89,7611.0
2020-11-11 10:35:00,158.89,159.0,158.5,158.57,6799.0,158.89,159.0,158.5,158.57,6799.0
2020-11-11 10:40:00,158.59,158.79,158.18,158.73,8039.0,158.59,158.79,158.18,158.73,8039.0
2020-11-11 10:45:00,158.76,158.99,158.1,158.45,6889.0,158.76,158.99,158.1,158.45,6889.0
2020-11-11 10:50:00,158.57,158.81,158.4,158.73,5914.0,158.57,158.81,158.4,158.73,5914.0
2020-11-11 10:55:00,158.75,159.27,158.65,159.03,30066.0,158.75,159.27,158.65,159.03,30066.0
2020-11-11 11:00:00,159.03,159.07,158.69,159.07,10281.0,159.03,159.07,158.69,159.07,10281.0
2020-11-11 11:05:00,159.07,159.6,159.0,159.45,9025.0,159.07,159.6,159.0,159.45,9025.0
2020-11-11 11:10:00,159.64,159.89,159.6,159.7,7085.0,159.64,159.89,159.6,159.7,7085.0
2020-11-11 11:15:00,159.7,159.83,159.44,159.59,4733.0,159.7,159.83,159.44,159.59,4733.0
2020-11-11 11:20:00,159.7,159.73,158.62,158.8,8478.0,159.7,159.73,158.62,158.8,8478.0
2020-11-11 11:25:00,158.84,158.95,158.0,158.16,8918.0,158.84,158.95,158.0,158.16,8918.0
2020-11-11 11:30:00,158.08,158.76,158.07,158.75,9455.0,158.08,158.76,158.07,158.75,9455.0
2020-11-11 11:35:00,158.66,158.93,158.46,158.93,7652.0,158.66,158.93,158.46,158.93,7652.0
2020-11-11 11:40:00,158.93,159.26,158.88,159.21,7312.0,158.93,159.26,158.88,159.21,7312.0
2020-11-11 11:45:00,159.24,159.86,159.24,159.68,7015.0,159.24,159.86,159.24,159.68,7015.0
2020-11-11 11:50:00,159.7,159.7,159.31,159.36,7652.0,159.7,159.7,159.31,159.36,7652.0
2020-11-11 11:55:00,159.44,159.8,159.37,159.74,7642.0,159.44,159.8,159.37,159.74,7642.0
2020-11-11 12:00:00,159.66,160.25,159.65,160.0,9063.0,159.66,160.25,159.65,160.0,9063.0
2020-11-11 12:05:00,160.06,160.44,160.05,160.44,11179.0,160.06,160.44,160.05,160.44,11179.0
2020-11-11 12:10:00,160.45,160.61,160.12,160.29,11146.0,160.45,160.61,160.12,160.29,11146.0
2020-11-11 12:15:00,160.18,160.34,159.73,159.76,7035.0,160.18,160.34,159.73,159.76,7035.0
2020-11-11 12:20:00,159.87,159.91,159.5,159.77,4900.0,159.87,159.91,159.5,159.77,4900.0
2020-11-11 12:25:00,159.81,159.95,159.68,159.95,5680.0,159.81,159.95,159.68,159.95,5680.0
2020-11-11 12:30:00,159.95,159.95,159.63,159.81,6095.0,159.95,159.95,159.63,159.81,6095.0
2020-11-11 12:35:00,159.82,159.92,159.64,159.72,9908.0,159.82,159.92,159.64,159.72,9908.0
2020-11-11 12:40:00,159.8,159.83,159.47,159.81,4851.0,159.8,159.83,159.47,159.81,4851.0
2020-11-11 12:45:00,159.76,159.9,159.72,159.83,4400.0,159.76,159.9,159.72,159.83,4400.0
2020-11-11 12:50:00,159.72,159.83,159.64,159.7,4300.0,159.72,159.83,159.64,159.7,4300.0
2020-11-11 12:55:00,159.79,159.86,159.65,159.65,6100.0,159.79,159.86,159.65,159.65,6100.0
2020-11-11 13:00:00,159.61,159.84,159.53,159.72,18305.0,159.61,159.84,159.53,159.72,18305.0
2020-11-11 13:05:00,159.66,159.86,159.66,159.74,7642.0,159.66,159.86,159.66,159.74,7642.0
2020-11-11 13:10:00,159.81,159.94,159.79,159.86,6348.0,159.81,159.94,159.79,159.86,6348.0
2020-11-11 13:15:00,159.88,160.14,159.59,159.68,7061.0,159.88,160.14,159.59,159.68,7061.0
2020-11-11 13:20:00,159.64,159.84,159.55,159.77,7392.0,159.64,159.84,159.55,159.77,7392.0
2020-11-11 13:25:00,159.74,159.86,159.6,159.74,6700.0,159.74,159.86,159.6,159.74,6700.0
2020-11-11 13:30:00,159.88,160.19,159.84,160.13,6800.0,159.88,160.19,159.84,160.13,6800.0
2020-11-11 13:35:00,160.28,160.56,160.22,160.46,6849.0,160.28,160.56,160.22,160.46,6849.0
2020-11-11 13:40:00,160.42,160.47,159.9,159.91,7275.0,160.42,160.47,159.9,159.91,7275.0
2020-11-11 13:45:00,159.92,160.0,159.6,159.6,5155.0,159.92,160.0,159.6,159.6,5155.0
2020-11-11 13:50:00,159.62,159.63,159.34,159.53,5101.0,159.62,159.63,159.34,159.53,5101.0
2020-11-11 13:55:00,159.5,159.64,159.35,159.53,6800.0,159.5,159.64,159.35,159.53,6800.0
2020-11-11 14:00:00,159.55,159.95,159.44,159.82,6011.0,159.55,159.95,159.44,159.82,6011.0
2020-11-11 14:05:00,159.86,160.15,159.78,160.11,6639.0,159.86,160.15,159.78,160.11,6639.0
2020-11-11 14:10:00,160.22,160.5,160.18,160.33,7293.0,160.22,160.5,160.18,160.33,7293.0
2020-11-11 14:15:00,160.33,160.33,160.0,160.1,6500.0,160.33,160.33,160.0,160.1,6500.0
2020-11-11 14:20:00,160.12,160.33,160.08,160.13,6083.0,160.12,160.33,160.08,160.13,6083.0
2020-11-11 14:25:00,160.18,160.31,160.0,160.22,7310.0,160.18,160.31,160.0,160.22,7310.0
2020-11-11 14:30:00,160.26,160.51,160.1,160.42,8447.0,160.26,160.51,160.1,160.42,8447.0
2020-11-11 14:35:00,160.4,160.79,160.29,160.72,12110.0,160.4,160.79,160.29,160.72,12110.0
2020-11-11 14:40:00,160.66,160.66,160.37,160.62,7207.0,160.66,160.66,160.37,160.62,7207.0
2020-11-11 14:45:00,160.6,160.67,160.11,160.19,9098.0,160.6,160.67,160.11,160.19,9098.0
2020-11-11 14:50:00,160.23,160.3,160.06,160.25,10577.0,160.23,160.3,160.06,160.25,10577.0
2020-11-11 14:55:00,160.25,160.31,159.9,160.13,9681.0,160.25,160.31,159.9,160.13,9681.0
2020-11-11 15:00:00,160.14,160.57,160.11,160.51,20399.0,160.14,160.57,160.11,160.51,20399.0
2020-11-11 15:05:00,160.53,160.92,160.38,160.9,14608.0,160.53,160.92,160.38,160.9,14608.0
2020-11-11 15:10:00,160.94,161.24,160.83,161.24,14093.0,160.94,161.24,160.83,161.24,14093.0
2020-11-11 15:15:00,161.19,161.25,160.87,161.12,9969.0,161.19,161.25,160.87,161.12,9969.0
2020-11-11 15:20:00,161.08,161.17,160.91,161.09,19343.0,161.08,161.17,160.91,161.09,19343.0
2020-11-11 15:25:00,161.13,161.55,161.08,161.28,16965.0,161.13,161.55,161.08,161.28,16965.0
2020-11-11 15:30:00,161.27,161.8,161.27,161.48,30347.0,161.27,161.8,161.27,161.48,30347.0
2020-11-11 15:35:00,161.44,161.7,161.11,161.57,17505.0,161.44,161.7,161.11,161.57,17505.0
2020-11-11 15:40:00,161.55,161.72,161.38,161.53,16968.0,161.55,161.72,161.38,161.53,16968.0
2020-11-11 15:45:00,161.51,161.81,161.43,161.7,28043.0,161.51,161.81,161.43,161.7,28043.0
2020-11-11 15:50:00,161.75,161.75,161.18,161.19,49081.0,161.75,161.75,161.18,161.19,49081.0
2020-11-11 15:55:00,161.19,161.63,161.18,161.57,67914.0,161.19,161.63,161.18,161.57,67914.0
2020-11-12 09:30:00,162.67,163.86,161.85,163.59,27649.0,162.67,163.86,161.85,163.59,27649.0
2020-11-12 09:35:00,163.63,163.93,162.82,162.99,12009.0,163.63,163.93,162.82,162.99,12009.0
2020-11-12 09:40:00,163.31,163.99,163.25,163.75,10817.0,163.31,163.99,163.25,163.75,10817.0
2020-11-12 09:45:00,163.53,163.61,162.23,162.61,12892.0,163.53,163.61,162.23,162.61,12892.0
2020-11-12 09:50:00,162.67,163.13,162.33,162.64,21272.0,162.67,163.13,162.33,162.64,21272.0
2020-11-12 09:55:00,162.74,162.96,161.28,161.38,28383.0,162.74,162.96,161.28,161.38,28383.0
2020-11-12 10:00:00,161.4,161.76,161.0,161.27,42286.0,161.4,161.76,161.0,161.27,42286.0
2020-11-12 10:05:00,161.21,161.44,160.59,160.63,7990.0,161.21,161.44,160.59,160.63,7990.0
2020-11-12 10:10:00,160.62,160.68,160.27,160.65,19116.0,160.62,160.68,160.27,160.65,19116.0
2020-11-12 10:15:00,160.68,160.69,160.21,160.55,20772.0,160.68,160.69,160.21,160.55,20772.0
2020-11-12 10:20:00,160.55,160.63,159.77,160.03,13488.0,160.55,160.63,159.77,160.03,13488.0
2020-11-12 10:25:00,160.08,160.13,159.73,159.96,8376.0,160.08,160.13,159.73,159.96,8376.0
2020-11-12 10:30:00,159.96,160.38,159.9,160.14,14579.0,159.96,160.38,159.9,160.14,14579.0
2020-11-12 10:35:00,160.22,160.25,159.89,159.93,16452.0,160.22,160.25,159.89,159.93,16452.0
2020-11-12 10:40:00,159.95,160.04,159.8,159.93,11938.0,159.95,160.04,159.8,159.93,11938.0
2020-11-12 10:45:00,159.94,160.0,159.8,159.96,10669.0,159.94,160.0,159.8,159.96,10669.0
2020-11-12 10:50:00,160.0,160.02,159.68,159.77,11625.0,160.0,160.02,159.68,159.77,11625.0
2020-11-12 10:55:00,159.92,160.01,159.84,159.93,35887.0,159.92,160.01,159.84,159.93,35887.0
2020-11-12 11:00:00,160.0,160.18,159.97,160.06,19408.0,160.0,160.18,159.97,160.06,19408.0
2020-11-12 11:05:00,160.06,161.05,160.06,160.89,8805.0,160.06,161.05,160.06,160.89,8805.0
2020-11-12 11:10:00,160.95,161.38,160.85,161.24,34536.0,160.95,161.38,160.85,161.24,34536.0
2020-11-12 11:15:00,161.3,161.87,161.23,161.85,7623.0,161.3,161.87,161.23,161.85,7623.0
2020-11-12 11:20:00,161.87,162.02,161.65,161.75,8964.0,161.87,162.02,161.65,161.75,8964.0
2020-11-12 11:25:00,161.67,161.72,161.42,161.51,6706.0,161.67,161.72,161.42,161.51,6706.0
2020-11-12 11:30:00,161.56,161.68,161.26,161.5,4837.0,161.56,161.68,161.26,161.5,4837.0
2020-11-12 11:35:00,161.59,161.65,161.44,161.58,4515.0,161.59,161.65,161.44,161.58,4515.0
2020-11-12 11:40:00,161.57,161.62,161.31,161.43,5329.0,161.57,161.62,161.31,161.43,5329.0
2020-11-12 11:45:00,161.34,161.7,161.3,161.42,18775.0,161.34,161.7,161.3,161.42,18775.0
2020-11-12 11:50:00,161.42,161.42,160.96,161.1,10283.0,161.42,161.42,160.96,161.1,10283.0
2020-11-12 11:55:00,161.11,161.6,161.07,161.52,11476.0,161.11,161.6,161.07,161.52,11476.0
2020-11-12 12:00:00,161.52,161.53,161.26,161.28,6504.0,161.52,161.53,161.26,161.28,6504.0
2020-11-12 12:05:00,161.35,161.62,161.28,161.43,8224.0,161.35,161.62,161.28,161.43,8224.0
2020-11-12 12:10:00,161.37,161.6,161.36,161.54,2651.0,161.37,161.6,161.36,161.54,2651.0
2020-11-12 12:15:00,161.42,161.58,161.27,161.58,6822.0,161.42,161.58,161.27,161.58,6822.0
2020-11-12 12:20:00,161.52,161.7,161.4,161.44,3048.0,161.52,161.7,161.4,161.44,3048.0
2020-11-12 12:25:00,161.42,161.58,161.33,161.53,2637.0,161.42,161.58,161.33,161.53,2637.0
2020-11-12 12:30:00,161.46,161.53,161.34,161.53,9334.0,161.46,161.53,161.34,161.53,9334.0
2020-11-12 12:35:00,161.58,161.84,161.57,161.57,3647.0,161.58,161.84,161.57,161.57,3647.0
2020-11-12 12:40:00,161.56,161.62,161.27,161.27,3016.0,161.56,161.62,161.27,161.27,3016.0
2020-11-12 12:45:00,161.28,161.3,160.76,160.76,14694.0,161.28,161.3,160.76,160.76,14694.0
2020-11-12 12:50:00,160.84,161.22,160.8,161.15,9143.0,160.84,161.22,160.8,161.15,9143.0
2020-11-12 12:55:00,161.12,161.31,161.0,161.09,10088.0,161.12,161.31,161.0,161.09,10088.0
2020-11-12 13:00:00,161.11,161.5,161.03,161.37,4530.0,161.11,161.5,161.03,161.37,4530.0
2020-11-12 13:05:00,161.47,161.47,161.27,161.42,4120.0,161.47,161.47,161.27,161.42,4120.0
2020-11-12 13:10:00,161.41,161.41,160.85,161.2,5094.0,161.41,161.41,160.85,161.2,5094.0
2020-11-12 13:15:00,161.27,161.33,161.0,161.18,4012.0,161.27,161.33,161.0,161.18,4012.0
2020-11-12 13:20:00,161.15,161.29,160.99,160.99,5294.0,161.15,161.29,160.99,160.99,5294.0
2020-11-12 13:25:00,161.0,161.1,160.71,161.0,6278.0,161.0,161.1,160.71,161.0,6278.0
2020-11-12 13:30:00,160.9,161.1,160.8,161.05,5003.0,160.9,161.1,160.8,161.05,5003.0
2020-11-12 13:35:00,161.09,161.17,161.06,161.12,6475.0,161.09,161.17,161.06,161.12,6475.0
2020-11-12 13:40:00,161.09,161.13,160.8,160.85,4777.0,161.09,161.13,160.8,160.85,4777.0
2020-11-12 13:45:00,160.79,160.85,160.33,160.38,9602.0,160.79,160.85,160.33,160.38,9602.0
2020-11-12 13:50:00,160.42,160.99,160.42,160.99,5963.0,160.42,160.99,160.42,160.99,5963.0
2020-11-12 13:55:00,161.05,161.19,160.99,161.19,4911.0,161.05,161.19,160.99,161.19,4911.0
2020-11-12 14:00:00,161.11,161.28,160.97,161.19,3477.0,161.11,161.28,160.97,161.19,3477.0
2020-11-12 14:05:00,161.15,161.15,160.8,160.8,3431.0,161.15,161.15,160.8,160.8,3431.0
2020-11-12 14:10:00,160.78,160.91,160.5,160.5,3969.0,160.78,160.91,160.5,160.5,3969.0
2020-11-12 14:15:00,160.43,160.54,160.18,160.27,11489.0,160.43,160.54,160.18,160.27,11489.0
2020-11-12 14:20:00,160.26,160.32,159.95,160.0,12860.0,160.26,160.32,159.95,160.0,12860.0
2020-11-12 14:25:00,160.02,160.48,160.02,160.44,10080.0,160.02,160.48,160.02,160.44,10080.0
2020-11-12 14:30:00,160.37,160.8,160.36,160.75,7432.0,160.37,160.8,160.36,160.75,7432.0
2020-11-12 14:35:00,160.75,160.75,160.58,160.75,8379.0,160.75,160.75,160.58,160.75,8379.0
2020-11-12 14:40:00,160.75,160.75,160.14,160.21,7338.0,160.75,160.75,160.14,160.21,7338.0
2020-11-12 14:45:00,160.18,160.55,160.15,160.49,5286.0,160.18,160.55,160.15,160.49,5286.0
2020-11-12 14:50:00,160.49,160.75,160.25,160.31,7953.0,160.49,160.75,160.25,160.31,7953.0
2020-11-12 14:55:00,160.26,160.38,160.02,160.37,6353.0,160.26,160.38,160.02,160.37,6353.0
2020-11-12 15:00:00,160.38,160.4,160.09,160.16,8091.0,160.38,160.4,160.09,160.16,8091.0
2020-11-12 15:05:00,160.09,160.15,159.96,160.14,7690.0,160.09,160.15,159.96,160.14,7690.0
2020-11-12 15:10:00,160.19,160.28,160.03,160.28,6546.0,160.19,160.28,160.03,160.28,6546.0
2020-11-12 15:15:00,160.27,160.42,160.17,160.17,10061.0,160.27,160.42,160.17,160.17,10061.0
2020-11-12 15:20:00,160.21,160.25,159.72,159.75,15043.0,160.21,160.25,159.72,159.75,15043.0
2020-11-12 15:25:00,159.75,160.11,159.59,159.97,17126.0,159.75,160.11,159.59,159.97,17126.0
2020-11-12 15:30:00,159.96,160.1,159.85,160.0,11861.0,159.96,160.1,159.85,160.0,11861.0
2020-11-12 15:35:00,160.0,160.05,159.79,159.89,13420.0,160.0,160.05,159.79,159.89,13420.0
2020-11-12 15:40:00,159.91,160.13,159.83,159.91,13866.0,159.91,160.13,159.83,159.91,13866.0
2020-11-12 15:45:00,159.93,160.1,159.58,160.1,26175.0,159.93,160.1,159.58,160.1,26175.0
2020-11-12 15:50:00,159.95,160.27,159.94,160.25,32870.0,159.95,160.27,159.94,160.25,32870.0
2020-11-12 15:55:00,160.21,160.36,160.06,160.31,56408.0,160.21,160.36,160.06,160.31,56408.0
2020-11-13 09:30:00,160.2,161.4,159.4,161.16,22260.0,160.2,161.4,159.4,161.16,22260.0
2020-11-13 09:35:00,161.17,161.74,160.81,161.14,9060.0,161.17,161.74,160.81,161.14,9060.0
2020-11-13 09:40:00,161.15,161.89,161.15,161.66,8332.0,161.15,161.89,161.15,161.66,8332.0
2020-11-13 09:45:00,161.55,161.85,161.0,161.0,5713.0,161.55,161.85,161.0,161.0,5713.0
2020-11-13 09:50:00,161.0,161.85,160.73,161.51,10382.0,161.0,161.85,160.73,161.51,10382.0
2020-11-13 09:55:00,161.65,161.94,161.18,161.18,6594.0,161.65,161.94,161.18,161.18,6594.0
2020-11-13 10:00:00,161.21,161.64,160.67,160.93,9217.0,161.21,161.64,160.67,160.93,9217.0
2020-11-13 10:05:00,160.81,160.87,160.38,160.4,3449.0,160.81,160.87,160.38,160.4,3449.0
2020-11-13 10:10:00,160.42,161.08,160.42,160.86,5760.0,160.42,161.08,160.42,160.86,5760.0
2020-11-13 10:15:00,160.9,160.9,160.31,160.61,3710.0,160.9,160.9,160.31,160.61,3710.0
2020-11-13 10:20:00,160.78,161.4,160.78,161.12,6778.0,160.78,161.4,160.78,161.12,6778.0
2020-11-13 10:25:00,161.05,161.25,160.93,161.18,5871.0,161.05,161.25,160.93,161.18,5871.0
2020-11-13 10:30:00,160.98,161.26,160.98,161.16,2839.0,160.98,161.26,160.98,161.16,2839.0
2020-11-13 10:35:00,161.13,161.35,160.97,161.04,5472.0,161.13,161.35,160.97,161.04,5472.0
2020-11-13 10:40:00,161.15,161.52,161.13,161.52,6814.0,161.15,161.52,161.13,161.52,6814.0
2020-11-13 10:45:00,161.49,161.6,161.42,161.6,3966.0,161.49,161.6,161.42,161.6,3966.0
2020-11-13 10:50:00,161.59,161.6,161.17,161.36,3556.0,161.59,161.6,161.17,161.36,3556.0
2020-11-13 10:55:00,161.26,161.26,160.79,161.03,6454.0,161.26,161.26,160.79,161.03,6454.0
2020-11-13 11:00:00,161.1,161.31,161.04,161.3,3328.0,161.1,161.31,161.04,161.3,3328.0
2020-11-13 11:05:00,161.32,161.62,161.27,161.32,2854.0,161.32,161.62,161.27,161.32,2854.0
2020-11-13 11:10:00,161.34,161.34,160.86,160.97,4756.0,161.34,161.34,160.86,160.97,4756.0
2020-11-13 11:15:00,161.07,161.41,160.99,161.2,3865.0,161.07,161.41,160.99,161.2,3865.0
2020-11-13 11:20:00,161.22,161.63,161.22,161.62,6180.0,161.22,161.63,161.22,161.62,6180.0
2020-11-13 11:25:00,161.59,161.61,161.28,161.46,6199.0,161.59,161.61,161.28,161.46,6199.0
2020-11-13 11:30:00,161.5,161.67,161.3,161.5,3503.0,161.5,161.67,161.3,161.5,3503.0
2020-11-13 11:35:00,161.5,161.66,161.5,161.6,4163.0,161.5,161.66,161.5,161.6,4163.0
2020-11-13 11:40:00,161.63,161.81,161.61,161.75,5489.0,161.63,161.81,161.61,161.75,5489.0
2020-11-13 11:45:00,161.84,162.25,161.79,162.23,4357.0,161.84,162.25,161.79,162.23,4357.0
2020-11-13 11:50:00,162.31,162.4,161.99,162.02,7134.0,162.31,162.4,161.99,162.02,7134.0
2020-11-13 11:55:00,162.02,162.21,161.84,161.92,6282.0,162.02,162.21,161.84,161.92,6282.0
2020-11-13 12:00:00,161.98,162.2,161.9,161.9,3844.0,161.98,162.2,161.9,161.9,3844.0
2020-11-13 12:05:00,161.94,162.19,161.94,162.07,4793.0,161.94,162.19,161.94,162.07,4793.0
2020-11-13 12:10:00,162.05,162.26,161.89,161.9,3742.0,162.05,162.26,161.89,161.9,3742.0
2020-11-13 12:15:00,161.9,162.16,161.84,162.06,3469.0,161.9,162.16,161.84,162.06,3469.0
2020-11-13 12:20:00,161.96,162.05,161.74,161.85,4300.0,161.96,162.05,161.74,161.85,4300.0
2020-11-13 12:25:00,161.85,162.25,161.85,162.0,4410.0,161.85,162.25,161.85,162.0,4410.0
2020-11-13 12:30:00,162.06,162.13,162.0,162.0,2831.0,162.06,162.13,162.0,162.0,2831.0
2020-11-13 12:35:00,162.05,162.12,161.92,162.09,5138.0,162.05,162.12,161.92,162.09,5138.0
2020-11-13 12:40:00,162.14,162.17,162.0,162.03,3100.0,162.14,162.17,162.0,162.03,3100.0
2020-11-13 12:45:00,162.04,162.35,162.01,162.26,6067.0,162.04,162.35,162.01,162.26,6067.0
2020-11-13 12:50:00,162.19,162.29,161.84,161.88,2400.0,162.19,162.29,161.84,161.88,2400.0
2020-11-13 12:55:00,161.98,162.15,161.84,162.15,3859.0,161.98,162.15,161.84,162.15,3859.0
2020-11-13 13:00:00,162.14,162.2,162.05,162.18,4280.0,162.14,162.2,162.05,162.18,4280.0
2020-11-13 13:05:00,162.25,162.5,162.14,162.47,8425.0,162.25,162.5,162.14,162.47,8425.0
2020-11-13 13:10:00,162.48,162.71,162.44,162.57,7034.0,162.48,162.71,162.44,162.57,7034.0
2020-11-13 13:15:00,162.59,162.84,162.53,162.75,6019.0,162.59,162.84,162.53,162.75,6019.0
2020-11-13 13:20:00,162.8,162.89,162.65,162.8,8943.0,162.8,162.89,162.65,162.8,8943.0
2020-11-13 13:25:00,162.71,162.89,162.65,162.73,3108.0,162.71,162.89,162.65,162.73,3108.0
2020-11-13 13:30:00,162.77,162.86,162.63,162.63,5360.0,162.77,162.86,162.63,162.63,5360.0
2020-11-13 13:35:00,162.64,162.65,162.0,162.2,6085.0,162.64,162.65,162.0,162.2,6085.0
2020-11-13 13:40:00,162.18,162.2,162.0,162.09,1994.0,162.18,162.2,162.0,162.09,1994.0
2020-11-13 13:45:00,161.93,162.18,161.92,162.11,3107.0,161.93,162.18,161.92,162.11,3107.0
2020-11-13 13:50:00,162.16,162.3,162.03,162.09,1755.0,162.16,162.3,162.03,162.09,1755.0
2020-11-13 13:55:00,161.95,162.16,161.91,161.91,3015.0,161.95,162.16,161.91,161.91,3015.0
2020-11-13 14:00:00,161.75,162.12,161.51,162.08,7787.0,161.75,162.12,161.51,162.08,7787.0
2020-11-13 14:05:00,162.05,162.29,162.01,162.29,4544.0,162.05,162.29,162.01,162.29,4544.0
2020-11-13 14:10:00,162.31,162.48,162.09,162.48,5354.0,162.31,162.48,162.09,162.48,5354.0
2020-11-13 14:15:00,162.34,162.34,162.12,162.33,3234.0,162.34,162.34,162.12,162.33,3234.0
2020-11-13 14:20:00,162.45,162.61,162.34,162.61,2549.0,162.45,162.61,162.34,162.61,2549.0
2020-11-13 14:25:00,162.57,162.66,162.47,162.58,5281.0,162.57,162.66,162.47,162.58,5281.0
2020-11-13 14:30:00,162.5,162.56,162.32,162.36,2361.0,162.5,162.56,162.32,162.36,2361.0
2020-11-13 14:35:00,162.34,162.52,162.34,162.5,1928.0,162.34,162.52,162.34,162.5,1928.0
2020-11-13 14:40:00,162.42,162.43,162.26,162.31,3095.0,162.42,162.43,162.26,162.31,3095.0
2020-11-13 14:45:00,162.27,162.49,162.22,162.31,4011.0,162.27,162.49,162.22,162.31,4011.0
2020-11-13 14:50:00,162.31,162.34,162.12,162.2,4996.0,162.31,162.34,162.12,162.2,4996.0
2020-11-13 14:55:00,162.25,162.4,162.2,162.27,4187.0,162.25,162.4,162.2,162.27,4187.0
2020-11-13 15:00:00,162.28,162.37,162.11,162.18,4688.0,162.28,162.37,162.11,162.18,4688.0
2020-11-13 15:05:00,162.22,162.44,162.2,162.26,3705.0,162.22,162.44,162.2,162.26,3705.0
2020-11-13 15:10:00,162.25,162.44,162.25,162.44,7148.0,162.25,162.44,162.25,162.44,7148.0
2020-11-13 15:15:00,162.34,162.38,162.14,162.27,4265.0,162.34,162.38,162.14,162.27,4265.0
2020-11-13 15:20:00,162.22,162.37,162.22,162.3,6023.0,162.22,162.37,162.22,162.3,6023.0
2020-11-13 15:25:00,162.3,162.37,162.12,162.16,8639.0,162.3,162.37,162.12,162.16,8639.0
2020-11-13 15:30:00,162.18,162.38,162.14,162.18,8274.0,162.18,162.38,162.14,162.18,8274.0
2020-11-13 15:35:00,162.09,162.51,162.09,162.45,5837.0,162.09,162.51,162.09,162.45,5837.0
2020-11-13 15:40:00,162.5,162.51,162.3,162.44,5706.0,162.5,162.51,162.3,162.44,5706.0
2020-11-13 15:45:00,162.45,162.51,162.09,162.2,16542.0,162.45,162.51,162.09,162.2,16542.0
2020-11-13 15:50:00,162.13,162.16,161.66,161.66,26956.0,162.13,162.16,161.66,161.66,26956.0
2020-11-13 15:55:00,161.83,162.14,161.67,161.75,157912.0,161.83,162.14,161.67,161.75,157912.0
2020-11-16 09:30:00,161.35,161.35,159.56,160.07,38933.0,161.35,161.35,159.56,160.07,38933.0
2020-11-16 09:35:00,160.28,161.64,160.28,160.46,19824.0,160.28,161.64,160.28,160.46,19824.0
2020-11-16 09:40:00,160.52,161.04,159.98,160.49,16116.0,160.52,161.04,159.98,160.49,16116.0
2020-11-16 09:45:00,160.66,161.53,160.48,161.49,8440.0,160.66,161.53,160.48,161.49,8440.0
2020-11-16 09:50:00,161.49,161.84,160.42,160.71,10627.0,161.49,161.84,160.42,160.71,10627.0
2020-11-16 09:55:00,160.75,161.44,160.64,161.21,7383.0,160.75,161.44,160.64,161.21,7383.0
2020-11-16 10:00:00,161.05,161.59,160.99,161.31,7202.0,161.05,161.59,160.99,161.31,7202.0
2020-11-16 10:05:00,161.28,161.71,161.28,161.35,9504.0,161.28,161.71,161.28,161.35,9504.0
2020-11-16 10:10:00,161.35,161.35,160.43,160.77,13193.0,161.35,161.35,160.43,160.77,13193.0
2020-11-16 10:15:00,160.63,161.18,160.59,160.7,5493.0,160.63,161.18,160.59,160.7,5493.0
2020-11-16 10:20:00,160.54,160.77,160.3,160.66,6943.0,160.54,160.77,160.3,160.66,6943.0
2020-11-16 10:25:00,160.56,160.75,160.06,160.13,15240.0,160.56,160.75,160.06,160.13,15240.0
2020-11-16 10:30:00,160.14,160.3,159.67,159.83,9669.0,160.14,160.3,159.67,159.83,9669.0
2020-11-16 10:35:00,159.87,160.16,159.77,159.92,7272.0,159.87,160.16,159.77,159.92,7272.0
2020-11-16 10:40:00,159.82,160.01,159.57,160.0,7445.0,159.82,160.01,159.57,160.0,7445.0
2020-11-16 10:45:00,159.95,160.38,159.86,160.15,6381.0,159.95,160.38,159.86,160.15,6381.0
2020-11-16 10:50:00,160.17,160.26,159.93,160.05,9358.0,160.17,160.26,159.93,160.05,9358.0
2020-11-16 10:55:00,160.05,160.43,159.95,160.37,8911.0,160.05,160.43,159.95,160.37,8911.0
2020-11-16 11:00:00,160.34,160.59,160.24,160.44,13608.0,160.34,160.59,160.24,160.44,13608.0
2020-11-16 11:05:00,160.47,160.54,160.14,160.21,6788.0,160.47,160.54,160.14,160.21,6788.0
2020-11-16 11:10:00,160.22,160.4,160.11,160.2,6338.0,160.22,160.4,160.11,160.2,6338.0
2020-11-16 11:15:00,160.31,160.98,160.31,160.7,6569.0,160.31,160.98,160.31,160.7,6569.0
2020-11-16 11:20:00,160.86,160.97,160.64,160.68,7336.0,160.86,160.97,160.64,160.68,7336.0
2020-11-16 11:25:00,160.82,161.13,160.82,161.05,4406.0,160.82,161.13,160.82,161.05,4406.0
2020-11-16 11:30:00,161.06,161.12,160.73,160.83,3000.0,161.06,161.12,160.73,160.83,3000.0
2020-11-16 11:35:00,160.8,160.96,160.63,160.84,3924.0,160.8,160.96,160.63,160.84,3924.0
2020-11-16 11:40:00,160.9,160.91,160.5,160.52,3334.0,160.9,160.91,160.5,160.52,3334.0
2020-11-16 11:45:00,160.55,160.55,160.2,160.44,4365.0,160.55,160.55,160.2,160.44,4365.0
2020-11-16 11:50:00,160.57,160.57,160.06,160.24,8772.0,160.57,160.57,160.06,160.24,8772.0
2020-11-16 11:55:00,160.25,160.39,160.1,160.28,3956.0,160.25,160.39,160.1,160.28,3956.0
2020-11-16 12:00:00,160.27,160.88,160.27,160.79,6125.0,160.27,160.88,160.27,160.79,6125.0
2020-11-16 12:05:00,160.71,160.78,160.38,160.39,5066.0,160.71,160.78,160.38,160.39,5066.0
2020-11-16 12:10:00,160.4,160.58,160.35,160.5,3693.0,160.4,160.58,160.35,160.5,3693.0
2020-11-16 12:15:00,160.45,160.66,160.44,160.62,3538.0,160.45,160.66,160.44,160.62,3538.0
2020-11-16 12:20:00,160.58,160.66,160.34,160.66,4653.0,160.58,160.66,160.34,160.66,4653.0
2020-11-16 12:25:00,160.66,160.93,160.59,160.65,11169.0,160.66,160.93,160.59,160.65,11169.0
2020-11-16 12:30:00,160.63,160.69,160.49,160.53,4398.0,160.63,160.69,160.49,160.53,4398.0
2020-11-16 12:35:00,160.42,160.67,160.32,160.57,4347.0,160.42,160.67,160.32,160.57,4347.0
2020-11-16 12:40:00,160.55,160.55,160.35,160.5,4994.0,160.55,160.55,160.35,160.5,4994.0
2020-11-16 12:45:00,160.44,160.77,160.33,160.72,10005.0,160.44,160.77,160.33,160.72,10005.0
2020-11-16 12:50:00,160.77,160.77,160.55,160.71,5413.0,160.77,160.77,160.55,160.71,5413.0
2020-11-16 12:55:00,160.75,160.9,160.62,160.84,5475.0,160.75,160.9,160.62,160.84,5475.0
2020-11-16 13:00:00,160.85,160.93,160.6,160.62,4959.0,160.85,160.93,160.6,160.62,4959.0
2020-11-16 13:05:00,160.7,161.04,160.6,160.9,5221.0,160.7,161.04,160.6,160.9,5221.0
2020-11-16 13:10:00,160.95,161.18,160.9,161.09,4066.0,160.95,161.18,160.9,161.09,4066.0
2020-11-16 13:15:00,161.2,161.35,161.11,161.32,4100.0,161.2,161.35,161.11,161.32,4100.0
2020-11-16 13:20:00,161.37,161.47,161.12,161.24,5115.0,161.37,161.47,161.12,161.24,5115.0
2020-11-16 13:25:00,161.2,161.24,160.87,161.11,4578.0,161.2,161.24,160.87,161.11,4578.0
2020-11-16 13:30:00,160.92,161.17,160.75,161.17,6192.0,160.92,161.17,160.75,161.17,6192.0
2020-11-16 13:35:00,161.21,161.26,161.0,161.23,3728.0,161.21,161.26,161.0,161.23,3728.0
2020-11-16 13:40:00,161.18,161.18,160.95,161.02,4962.0,161.18,161.18,160.95,161.02,4962.0
2020-11-16 13:45:00,161.08,161.09,160.88,160.89,2978.0,161.08,161.09,160.88,160.89,2978.0
2020-11-16 13:50:00,160.96,161.18,160.96,161.05,6094.0,160.96,161.18,160.96,161.05,6094.0
2020-11-16 13:55:00,161.04,161.46,161.04,161.22,2977.0,161.04,161.46,161.04,161.22,2977.0
2020-11-16 14:00:00,161.23,161.39,160.98,161.25,4928.0,161.23,161.39,160.98,161.25,4928.0
2020-11-16 14:05:00,161.22,161.4,161.19,161.36,4921.0,161.22,161.4,161.19,161.36,4921.0
2020-11-16 14:10:00,161.41,161.62,161.4,161.62,3625.0,161.41,161.62,161.4,161.62,3625.0
2020-11-16 14:15:00,161.64,161.78,161.35,161.48,5185.0,161.64,161.78,161.35,161.48,5185.0
2020-11-16 14:20:00,161.47,161.83,161.38,161.83,4487.0,161.47,161.83,161.38,161.83,4487.0
2020-11-16 14:25:00,161.87,161.9,161.77,161.81,5400.0,161.87,161.9,161.77,161.81,5400.0
2020-11-16 14:30:00,161.81,162.1,161.79,161.97,16363.0,161.81,162.1,161.79,161.97,16363.0
2020-11-16 14:35:00,161.88,161.97,161.8,161.93,8183.0,161.88,161.97,161.8,161.93,8183.0
2020-11-16 14:40:00,161.88,162.1,161.73,162.09,13151.0,161.88,162.1,161.73,162.09,13151.0
2020-11-16 14:45:00,162.1,162.15,161.65,161.77,7117.0,162.1,162.15,161.65,161.77,7117.0
2020-11-16 14:50:00,161.74,161.8,161.31,161.31,5195.0,161.74,161.8,161.31,161.31,5195.0
2020-11-16 14:55:00,161.31,161.53,161.06,161.1,5550.0,161.31,161.53,161.06,161.1,5550.0
2020-11-16 15:00:00,161.16,161.34,160.98,161.15,9870.0,161.16,161.34,160.98,161.15,9870.0
2020-11-16 15:05:00,161.17,161.5,161.17,161.5,4300.0,161.17,161.5,161.17,161.5,4300.0
2020-11-16 15:10:00,161.55,161.7,161.48,161.7,5128.0,161.55,161.7,161.48,161.7,5128.0
2020-11-16 15:15:00,161.69,161.78,161.39,161.78,5921.0,161.69,161.78,161.39,161.78,5921.0
2020-11-16 15:20:00,161.65,162.12,161.61,161.98,6607.0,161.65,162.12,161.61,161.98,6607.0
2020-11-16 15:25:00,161.92,162.11,161.8,161.93,6072.0,161.92,162.11,161.8,161.93,6072.0
2020-11-16 15:30:00,161.87,162.26,161.78,162.26,9235.0,161.87,162.26,161.78,162.26,9235.0
2020-11-16 15:35:00,162.22,162.23,161.9,162.04,6971.0,162.22,162.23,161.9,162.04,6971.0
2020-11-16 15:40:00,162.08,162.48,162.06,162.48,8988.0,162.08,162.48,162.06,162.48,8988.0
2020-11-16 15:45:00,162.41,162.43,162.14,162.37,10106.0,162.41,162.43,162.14,162.37,10106.0
2020-11-16 15:50:00,162.34,162.65,162.11,162.55,21582.0,162.34,162.65,162.11,162.55,21582.0
2020-11-16 15:55:00,162.55,162.57,162.28,162.38,39674.0,162.55,162.57,162.28,162.38,39674.0
2020-11-17 09:30:00,162.35,163.37,161.78,163.14,29192.0,162.35,163.37,161.78,163.14,29192.0
2020-11-17 09:35:00,163.08,163.38,162.73,162.9,5637.0,163.08,163.38,162.73,162.9,5637.0
2020-11-17 09:40:00,163.01,163.61,162.91,162.93,8664.0,163.01,163.61,162.91,162.93,8664.0
2020-11-17 09:45:00,163.1,163.79,163.07,163.75,7859.0,163.1,163.79,163.07,163.75,7859.0
2020-11-17 09:50:00,163.74,164.27,163.6,164.27,12691.0,163.74,164.27,163.6,164.27,12691.0
2020-11-17 09:55:00,164.37,164.95,164.27,164.5,11226.0,164.37,164.95,164.27,164.5,11226.0
2020-11-17 10:00:00,164.42,164.42,163.9,164.17,12032.0,164.42,164.42,163.9,164.17,12032.0
2020-11-17 10:05:00,164.1,164.62,164.08,164.52,6409.0,164.1,164.62,164.08,164.52,6409.0
2020-11-17 10:10:00,164.46,164.72,163.99,164.58,11849.0,164.46,164.72,163.99,164.58,11849.0
2020-11-17 10:15:00,164.48,164.5,163.8,163.8,8219.0,164.48,164.5,163.8,163.8,8219.0
2020-11-17 10:20:00,163.85,163.85,163.31,163.4,10681.0,163.85,163.85,163.31,163.4,10681.0
2020-11-17 10:25:00,163.41,163.87,163.34,163.45,6815.0,163.41,163.87,163.34,163.45,6815.0
2020-11-17 10:30:00,163.54,163.83,163.25,163.36,7720.0,163.54,163.83,163.25,163.36,7720.0
2020-11-17 10:35:00,163.42,163.47,163.25,163.27,4520.0,163.42,163.47,163.25,163.27,4520.0
2020-11-17 10:40:00,163.27,163.68,163.07,163.15,9550.0,163.27,163.68,163.07,163.15,9550.0
2020-11-17 10:45:00,163.2,163.68,163.12,163.67,3740.0,163.2,163.68,163.12,163.67,3740.0
2020-11-17 10:50:00,163.64,163.74,163.48,163.64,2637.0,163.64,163.74,163.48,163.64,2637.0
2020-11-17 10:55:00,163.63,163.63,163.25,163.45,3221.0,163.63,163.63,163.25,163.45,3221.0
2020-11-17 11:00:00,163.44,163.48,163.01,163.27,3372.0,163.44,163.48,163.01,163.27,3372.0
2020-11-17 11:05:00,163.32,163.42,163.15,163.25,2694.0,163.32,163.42,163.15,163.25,2694.0
2020-11-17 11:10:00,163.19,163.19,162.86,162.92,7764.0,163.19,163.19,162.86,162.92,7764.0
2020-11-17 11:15:00,162.99,163.36,162.89,163.16,3438.0,162.99,163.36,162.89,163.16,3438.0
2020-11-17 11:20:00,163.09,163.09,162.51,162.52,8898.0,163.09,163.09,162.51,162.52,8898.0
2020-11-17 11:25:00,162.52,162.83,162.45,162.82,6810.0,162.52,162.83,162.45,162.82,6810.0
2020-11-17 11:30:00,162.83,162.84,162.47,162.75,6162.0,162.83,162.84,162.47,162.75,6162.0
2020-11-17 11:35:00,162.79,162.79,162.51,162.77,4100.0,162.79,162.79,162.51,162.77,4100.0
2020-11-17 11:40:00,162.71,163.0,162.54,162.97,4330.0,162.71,163.0,162.54,162.97,4330.0
2020-11-17 11:45:00,162.96,162.96,162.44,162.53,2102.0,162.96,162.96,162.44,162.53,2102.0
2020-11-17 11:50:00,162.45,162.45,162.19,162.34,10285.0,162.45,162.45,162.19,162.34,10285.0
2020-11-17 11:55:00,162.31,162.42,162.1,162.14,6644.0,162.31,162.42,162.1,162.14,6644.0
2020-11-17 12:00:00,162.12,162.19,161.99,162.01,3767.0,162.12,162.19,161.99,162.01,3767.0
2020-11-17 12:05:00,162.03,162.3,161.88,162.17,2700.0,162.03,162.3,161.88,162.17,2700.0
2020-11-17 12:10:00,162.1,162.59,162.04,162.57,2400.0,162.1,162.59,162.04,162.57,2400.0
2020-11-17 12:15:00,162.59,162.67,162.34,162.34,2670.0,162.59,162.67,162.34,162.34,2670.0
2020-11-17 12:20:00,162.34,162.58,162.25,162.43,3638.0,162.34,162.58,162.25,162.43,3638.0
2020-11-17 12:25:00,162.33,162.66,162.32,162.66,2851.0,162.33,162.66,162.32,162.66,2851.0
2020-11-17 12:30:00,162.71,162.87,162.58,162.77,3300.0,162.71,162.87,162.58,162.77,3300.0
2020-11-17 12:35:00,162.82,162.92,162.62,162.84,4469.0,162.82,162.92,162.62,162.84,4469.0
2020-11-17 12:40:00,162.66,162.74,162.44,162.44,3500.0,162.66,162.74,162.44,162.44,3500.0
2020-11-17 12:45:00,162.44,162.6,162.36,162.44,3161.0,162.44,162.6,162.36,162.44,3161.0
2020-11-17 12:50:00,162.5,163.0,162.5,162.7,8975.0,162.5,163.0,162.5,162.7,8975.0
2020-11-17 12:55:00,162.65,163.1,162.61,163.08,9458.0,162.65,163.1,162.61,163.08,9458.0
2020-11-17 13:00:00,163.06,163.36,163.04,163.25,2071.0,163.06,163.36,163.04,163.25,2071.0
2020-11-17 13:05:00,163.27,163.39,163.17,163.27,3069.0,163.27,163.39,163.17,163.27,3069.0
2020-11-17 13:10:00,163.28,163.49,163.21,163.35,2633.0,163.28,163.49,163.21,163.35,2633.0
2020-11-17 13:15:00,163.19,163.38,163.19,163.31,2275.0,163.19,163.38,163.19,163.31,2275.0
2020-11-17 13:20:00,163.24,163.32,163.09,163.12,3726.0,163.24,163.32,163.09,163.12,3726.0
2020-11-17 13:25:00,163.19,163.37,163.19,163.23,3747.0,163.19,163.37,163.19,163.23,3747.0
2020-11-17 13:30:00,163.34,163.43,163.2,163.23,8161.0,163.34,163.43,163.2,163.23,8161.0
2020-11-17 13:35:00,163.21,163.29,163.02,163.24,3370.0,163.21,163.29,163.02,163.24,3370.0
2020-11-17 13:40:00,163.22,163.23,162.98,162.98,1927.0,163.22,163.23,162.98,162.98,1927.0
2020-11-17 13:45:00,163.04,163.09,162.9,162.9,3200.0,163.04,163.09,162.9,162.9,3200.0
2020-11-17 13:50:00,162.85,163.12,162.72,163.12,2000.0,162.85,163.12,162.72,163.12,2000.0
2020-11-17 13:55:00,163.13,163.19,162.9,162.92,2043.0,163.13,163.19,162.9,162.92,2043.0
2020-11-17 14:00:00,162.92,163.03,162.83,162.94,2835.0,162.92,163.03,162.83,162.94,2835.0
2020-11-17 14:05:00,162.94,163.13,162.86,163.03,5613.0,162.94,163.13,162.86,163.03,5613.0
2020-11-17 14:10:00,163.07,163.1,162.93,162.93,2836.0,163.07,163.1,162.93,162.93,2836.0
2020-11-17 14:15:00,162.93,163.25,162.9,163.17,5879.0,162.93,163.25,162.9,163.17,5879.0
2020-11-17 14:20:00,163.25,163.27,163.07,163.15,5445.0,163.25,163.27,163.07,163.15,5445.0
2020-11-17 14:25:00,163.11,163.12,162.96,163.03,2265.0,163.11,163.12,162.96,163.03,2265.0
2020-11-17 14:30:00,163.1,163.3,163.09,163.2,5271.0,163.1,163.3,163.09,163.2,5271.0
2020-11-17 14:35:00,163.2,163.4,163.2,163.38,3468.0,163.2,163.4,163.2,163.38,3468.0
2020-11-17 14:40:00,163.36,163.36,163.19,163.21,3700.0,163.36,163.36,163.19,163.21,3700.0
2020-11-17 14:45:00,163.25,163.31,163.06,163.12,2762.0,163.25,163.31,163.06,163.12,2762.0
2020-11-17 14:50:00,163.09,163.09,162.85,162.85,2640.0,163.09,163.09,162.85,162.85,2640.0
2020-11-17 14:55:00,162.8,162.83,162.7,162.81,3341.0,162.8,162.83,162.7,162.81,3341.0
2020-11-17 15:00:00,162.89,163.0,162.56,162.74,3943.0,162.89,163.0,162.56,162.74,3943.0
2020-11-17 15:05:00,162.68,162.79,162.58,162.69,2373.0,162.68,162.79,162.58,162.69,2373.0
2020-11-17 15:10:00,162.61,162.61,162.3,162.3,3279.0,162.61,162.61,162.3,162.3,3279.0
2020-11-17 15:15:00,162.31,162.39,162.19,162.29,4891.0,162.31,162.39,162.19,162.29,4891.0
2020-11-17 15:20:00,162.27,162.31,161.87,162.13,8698.0,162.27,162.31,161.87,162.13,8698.0
2020-11-17 15:25:00,162.15,162.47,161.97,162.39,7056.0,162.15,162.47,161.97,162.39,7056.0
2020-11-17 15:30:00,162.39,162.42,162.1,162.22,6214.0,162.39,162.42,162.1,162.22,6214.0
2020-11-17 15:35:00,162.14,162.42,162.13,162.38,9429.0,162.14,162.42,162.13,162.38,9429.0
2020-11-17 15:40:00,162.32,162.35,162.01,162.19,8278.0,162.32,162.35,162.01,162.19,8278.0
2020-11-17 15:45:00,162.17,162.54,162.15,162.46,10451.0,162.17,162.54,162.15,162.46,10451.0
2020-11-17 15:50:00,162.36,162.64,162.0,162.24,29198.0,162.36,162.64,162.0,162.24,29198.0
2020-11-17 15:55:00,162.24,162.43,162.06,162.25,60353.0,162.24,162.43,162.06,162.25,60353.0
2020-11-18 09:30:00,161.88,162.32,160.81,160.85,21072.0,161.88,162.32,160.81,160.85,21072.0
2020-11-18 09:35:00,161.33,161.98,161.32,161.98,4125.0,161.33,161.98,161.32,161.98,4125.0
2020-11-18 09:40:00,161.77,162.01,161.41,161.42,4996.0,161.77,162.01,161.41,161.42,4996.0
2020-11-18 09:45:00,161.25,161.29,160.5,160.54,8890.0,161.25,161.29,160.5,160.54,8890.0
2020-11-18 09:50:00,160.44,160.64,159.93,160.02,13147.0,160.44,160.64,159.93,160.02,13147.0
2020-11-18 09:55:00,159.96,160.99,159.84,160.97,12391.0,159.96,160.99,159.84,160.97,12391.0
2020-11-18 10:00:00,161.0,161.15,160.43,160.89,17301.0,161.0,161.15,160.43,160.89,17301.0
2020-11-18 10:05:00,160.89,161.39,160.8,161.39,12450.0,160.89,161.39,160.8,161.39,12450.0
2020-11-18 10:10:00,161.41,162.58,161.41,162.46,24377.0,161.41,162.58,161.41,162.46,24377.0
2020-11-18 10:15:00,162.39,162.42,161.88,162.2,7228.0,162.39,162.42,161.88,162.2,7228.0
2020-11-18 10:20:00,162.08,162.35,162.0,162.16,7246.0,162.08,162.35,162.0,162.16,7246.0
2020-11-18 10:25:00,162.31,162.31,161.99,162.22,15986.0,162.31,162.31,161.99,162.22,15986.0
2020-11-18 10:30:00,162.32,162.32,162.07,162.25,4700.0,162.32,162.32,162.07,162.25,4700.0
2020-11-18 10:35:00,162.24,162.64,162.15,162.59,4632.0,162.24,162.64,162.15,162.59,4632.0
2020-11-18 10:40:00,162.64,162.92,162.53,162.53,11043.0,162.64,162.92,162.53,162.53,11043.0
2020-11-18 10:45:00,162.62,162.62,162.2,162.43,3000.0,162.62,162.62,162.2,162.43,3000.0
2020-11-18 10:50:00,162.51,162.63,162.34,162.42,5307.0,162.51,162.63,162.34,162.42,5307.0
2020-11-18 10:55:00,162.41,162.82,162.41,162.66,4487.0,162.41,162.82,162.41,162.66,4487.0
2020-11-18 11:00:00,162.7,162.78,162.37,162.69,3965.0,162.7,162.78,162.37,162.69,3965.0
2020-11-18 11:05:00,162.69,162.77,162.56,162.66,6385.0,162.69,162.77,162.56,162.66,6385.0
2020-11-18 11:10:00,162.74,162.8,162.62,162.78,2332.0,162.74,162.8,162.62,162.78,2332.0
2020-11-18 11:15:00,162.81,162.81,162.4,162.55,3829.0,162.81,162.81,162.4,162.55,3829.0
2020-11-18 11:20:00,162.57,162.73,162.43,162.44,9425.0,162.57,162.73,162.43,162.44,9425.0
2020-11-18 11:25:00,162.45,162.69,162.45,162.54,6120.0,162.45,162.69,162.45,162.54,6120.0
2020-11-18 11:30:00,162.45,162.45,162.23,162.35,2095.0,162.45,162.45,162.23,162.35,2095.0
2020-11-18 11:35:00,162.32,162.45,162.1,162.12,3413.0,162.32,162.45,162.1,162.12,3413.0
2020-11-18 11:40:00,162.1,162.24,162.01,162.12,4400.0,162.1,162.24,162.01,162.12,4400.0
2020-11-18 11:45:00,162.12,162.12,161.94,162.06,2300.0,162.12,162.12,161.94,162.06,2300.0
2020-11-18 11:50:00,162.04,162.26,161.85,161.85,4551.0,162.04,162.26,161.85,161.85,4551.0
2020-11-18 11:55:00,161.89,162.26,161.7,162.22,3600.0,161.89,162.26,161.7,162.22,3600.0
2020-11-18 12:00:00,162.24,162.64,162.24,162.38,9729.0,162.24,162.64,162.24,162.38,9729.0
2020-11-18 12:05:00,162.5,162.65,162.38,162.49,4634.0,162.5,162.65,162.38,162.49,4634.0
2020-11-18 12:10:00,162.53,162.8,162.48,162.77,4400.0,162.53,162.8,162.48,162.77,4400.0
2020-11-18 12:15:00,162.76,162.87,162.67,162.82,7872.0,162.76,162.87,162.67,162.82,7872.0
2020-11-18 12:20:00,162.87,163.0,162.82,162.89,4100.0,162.87,163.0,162.82,162.89,4100.0
2020-11-18 12:25:00,162.89,162.94,162.69,162.69,4333.0,162.89,162.94,162.69,162.69,4333.0
2020-11-18 12:30:00,162.77,162.77,162.49,162.62,1641.0,162.77,162.77,162.49,162.62,1641.0
2020-11-18 12:35:00,162.63,162.93,162.62,162.92,2900.0,162.63,162.93,162.62,162.92,2900.0
2020-11-18 12:40:00,162.91,163.0,162.84,162.92,7663.0,162.91,163.0,162.84,162.92,7663.0
2020-11-18 12:45:00,162.95,163.29,162.95,163.19,10117.0,162.95,163.29,162.95,163.19,10117.0
2020-11-18 12:50:00,163.2,163.32,162.95,163.14,7218.0,163.2,163.32,162.95,163.14,7218.0
2020-11-18 12:55:00,163.16,163.32,163.02,163.15,6486.0,163.16,163.32,163.02,163.15,6486.0
2020-11-18 13:00:00,163.17,163.18,162.59,162.8,3435.0,163.17,163.18,162.59,162.8,3435.0
2020-11-18 13:05:00,162.79,162.86,162.62,162.82,2798.0,162.79,162.86,162.62,162.82,2798.0
2020-11-18 13:10:00,163.0,163.04,162.77,162.86,4891.0,163.0,163.04,162.77,162.86,4891.0
2020-11-18 13:15:00,162.95,163.01,162.74,162.83,4283.0,162.95,163.01,162.74,162.83,4283.0
2020-11-18 13:20:00,162.82,162.97,162.79,162.91,4805.0,162.82,162.97,162.79,162.91,4805.0
2020-11-18 13:25:00,162.9,162.98,162.75,162.83,3739.0,162.9,162.98,162.75,162.83,3739.0
2020-11-18 13:30:00,162.78,162.78,162.6,162.64,5935.0,162.78,162.78,162.6,162.64,5935.0
2020-11-18 13:35:00,162.64,162.64,162.22,162.39,3000.0,162.64,162.64,162.22,162.39,3000.0
2020-11-18 13:40:00,162.48,162.53,161.96,161.96,4167.0,162.48,162.53,161.96,161.96,4167.0
2020-11-18 13:45:00,162.0,162.1,161.84,161.97,2228.0,162.0,162.1,161.84,161.97,2228.0
2020-11-18 13:50:00,161.91,162.27,161.9,162.01,2676.0,161.91,162.27,161.9,162.01,2676.0
2020-11-18 13:55:00,161.94,162.01,161.72,161.93,3001.0,161.94,162.01,161.72,161.93,3001.0
2020-11-18 14:00:00,161.93,162.12,161.7,161.97,6687.0,161.93,162.12,161.7,161.97,6687.0
2020-11-18 14:05:00,161.98,161.99,161.72,161.72,2491.0,161.98,161.99,161.72,161.72,2491.0
2020-11-18 14:10:00,161.74,161.91,161.63,161.89,3006.0,161.74,161.91,161.63,161.89,3006.0
2020-11-18 14:15:00,161.94,162.1,161.89,162.09,4034.0,161.94,162.1,161.89,162.09,4034.0
2020-11-18 14:20:00,162.01,162.26,161.92,162.0,4500.0,162.01,162.26,161.92,162.0,4500.0
2020-11-18 14:25:00,161.98,162.07,161.81,161.92,5992.0,161.98,162.07,161.81,161.92,5992.0
2020-11-18 14:30:00,161.9,162.23,161.9,162.18,6332.0,161.9,162.23,161.9,162.18,6332.0
2020-11-18 14:35:00,162.08,162.27,161.97,162.27,3900.0,162.08,162.27,161.97,162.27,3900.0
2020-11-18 14:40:00,162.36,162.51,162.23,162.38,7044.0,162.36,162.51,162.23,162.38,7044.0
2020-11-18 14:45:00,162.27,162.53,162.26,162.39,5050.0,162.27,162.53,162.26,162.39,5050.0
2020-11-18 14:50:00,162.42,162.5,162.34,162.39,2413.0,162.42,162.5,162.34,162.39,2413.0
2020-11-18 14:55:00,162.4,162.81,162.33,162.73,11569.0,162.4,162.81,162.33,162.73,11569.0
2020-11-18 15:00:00,162.73,162.89,162.66,162.86,19883.0,162.73,162.89,162.66,162.86,19883.0
2020-11-18 15:05:00,162.83,163.0,162.68,162.9,16057.0,162.83,163.0,162.68,162.9,16057.0
2020-11-18 15:10:00,162.95,163.08,162.72,162.76,14921.0,162.95,163.08,162.72,162.76,14921.0
2020-11-18 15:15:00,162.83,163.09,162.76,163.09,6826.0,162.83,163.09,162.76,163.09,6826.0
2020-11-18 15:20:00,163.04,163.04,162.87,162.9,8632.0,163.04,163.04,162.87,162.9,8632.0
2020-11-18 15:25:00,162.86,162.97,162.63,162.91,8553.0,162.86,162.97,162.63,162.91,8553.0
2020-11-18 15:30:00,162.95,162.96,162.5,162.77,9498.0,162.95,162.96,162.5,162.77,9498.0
2020-11-18 15:35:00,162.83,162.83,162.15,162.2,9141.0,162.83,162.83,162.15,162.2,9141.0
2020-11-18 15:40:00,162.21,162.61,161.75,162.35,23182.0,162.21,162.61,161.75,162.35,23182.0
2020-11-18 15:45:00,162.34,162.35,161.56,161.6,15148.0,162.34,162.35,161.56,161.6,15148.0
2020-11-18 15:50:00,161.63,161.63,161.19,161.44,26580.0,161.63,161.63,161.19,161.44,26580.0
2020-11-18 15:55:00,161.43,161.85,161.41,161.69,43416.0,161.43,161.85,161.41,161.69,43416.0
2020-11-19 09:30:00,160.2,162.07,159.55,160.94,45981.0,160.2,162.07,159.55,160.94,45981.0
2020-11-19 09:35:00,160.75,161.62,160.35,161.19,7542.0,160.75,161.62,160.35,161.19,7542.0
2020-11-19 09:40:00,160.98,161.49,160.01,161.23,13547.0,160.98,161.49,160.01,161.23,13547.0
2020-11-19 09:45:00,161.45,161.55,161.07,161.34,5089.0,161.45,161.55,161.07,161.34,5089.0
2020-11-19 09:50:00,161.34,161.95,161.19,161.87,12470.0,161.34,161.95,161.19,161.87,12470.0
2020-11-19 09:55:00,161.65,162.22,161.6,162.22,8954.0,161.65,162.22,161.6,162.22,8954.0
2020-11-19 10:00:00,162.27,162.27,161.64,161.99,9137.0,162.27,162.27,161.64,161.99,9137.0
2020-11-19 10:05:00,161.99,162.1,161.29,161.65,11083.0,161.99,162.1,161.29,161.65,11083.0
2020-11-19 10:10:00,161.57,161.9,161.48,161.7,6010.0,161.57,161.9,161.48,161.7,6010.0
2020-11-19 10:15:00,161.78,161.87,161.27,161.48,7811.0,161.78,161.87,161.27,161.48,7811.0
2020-11-19 10:20:00,161.46,161.86,161.42,161.72,5602.0,161.46,161.86,161.42,161.72,5602.0
2020-11-19 10:25:00,161.77,162.22,161.69,161.98,15166.0,161.77,162.22,161.69,161.98,15166.0
2020-11-19 10:30:00,161.99,162.08,161.8,162.0,8477.0,161.99,162.08,161.8,162.0,8477.0
2020-11-19 10:35:00,161.98,162.41,161.7,162.29,19320.0,161.98,162.41,161.7,162.29,19320.0
2020-11-19 10:40:00,162.31,162.59,162.25,162.55,11523.0,162.31,162.59,162.25,162.55,11523.0
2020-11-19 10:45:00,162.55,163.43,162.55,163.34,10062.0,162.55,163.43,162.55,163.34,10062.0
2020-11-19 10:50:00,163.33,163.52,163.23,163.5,6465.0,163.33,163.52,163.23,163.5,6465.0
2020-11-19 10:55:00,163.49,163.7,163.4,163.55,5241.0,163.49,163.7,163.4,163.55,5241.0
2020-11-19 11:00:00,163.57,163.58,163.04,163.1,6842.0,163.57,163.58,163.04,163.1,6842.0
2020-11-19 11:05:00,163.08,163.34,163.08,163.17,7355.0,163.08,163.34,163.08,163.17,7355.0
2020-11-19 11:10:00,163.16,163.65,163.07,163.5,7381.0,163.16,163.65,163.07,163.5,7381.0
2020-11-19 11:15:00,163.51,164.05,163.51,163.71,6687.0,163.51,164.05,163.51,163.71,6687.0
2020-11-19 11:20:00,163.71,164.0,163.6,163.7,4604.0,163.71,164.0,163.6,163.7,4604.0
2020-11-19 11:25:00,163.73,164.02,163.73,164.02,4450.0,163.73,164.02,163.73,164.02,4450.0
2020-11-19 11:30:00,164.1,164.19,163.82,163.83,77675.0,164.1,164.19,163.82,163.83,77675.0
2020-11-19 11:35:00,163.75,163.81,163.41,163.41,6582.0,163.75,163.81,163.41,163.41,6582.0
2020-11-19 11:40:00,163.55,163.57,163.02,163.3,8756.0,163.55,163.57,163.02,163.3,8756.0
2020-11-19 11:45:00,163.3,163.42,163.2,163.34,3710.0,163.3,163.42,163.2,163.34,3710.0
2020-11-19 11:50:00,163.34,163.39,163.19,163.36,3930.0,163.34,163.39,163.19,163.36,3930.0
2020-11-19 11:55:00,163.3,163.42,163.26,163.42,2005.0,163.3,163.42,163.26,163.42,2005.0
2020-11-19 12:00:00,163.42,163.6,163.42,163.59,4130.0,163.42,163.6,163.42,163.59,4130.0
2020-11-19 12:05:00,163.61,164.2,163.57,164.15,7567.0,163.61,164.2,163.57,164.15,7567.0
2020-11-19 12:10:00,164.27,166.56,164.22,166.28,56882.0,164.27,166.56,164.22,166.28,56882.0
2020-11-19 12:15:00,166.47,167.84,166.21,167.83,92082.0,166.47,167.84,166.21,167.83,92082.0
2020-11-19 12:20:00,167.93,168.07,167.38,167.6,50706.0,167.93,168.07,167.38,167.6,50706.0
2020-11-19 12:25:00,167.52,167.8,167.04,167.68,33768.0,167.52,167.8,167.04,167.68,33768.0
2020-11-19 12:30:00,167.74,167.9,167.4,167.53,19218.0,167.74,167.9,167.4,167.53,19218.0
2020-11-19 12:35:00,167.53,167.82,167.43,167.66,28103.0,167.53,167.82,167.43,167.66,28103.0
2020-11-19 12:40:00,167.58,167.89,167.28,167.34,23342.0,167.58,167.89,167.28,167.34,23342.0
2020-11-19 12:45:00,167.33,167.33,166.97,167.07,20833.0,167.33,167.33,166.97,167.07,20833.0
2020-11-19 12:50:00,166.98,167.58,166.93,167.36,28425.0,166.98,167.58,166.93,167.36,28425.0
2020-11-19 12:55:00,167.39,167.81,167.05,167.06,30050.0,167.39,167.81,167.05,167.06,30050.0
2020-11-19 13:00:00,167.05,167.17,166.7,166.86,8034.0,167.05,167.17,166.7,166.86,8034.0
2020-11-19 13:05:00,166.97,167.01,166.76,166.86,5733.0,166.97,167.01,166.76,166.86,5733.0
2020-11-19 13:10:00,166.77,167.22,166.75,167.15,9732.0,166.77,167.22,166.75,167.15,9732.0
2020-11-19 13:15:00,167.19,167.28,166.85,167.03,8931.0,167.19,167.28,166.85,167.03,8931.0
2020-11-19 13:20:00,167.13,167.62,166.98,167.62,23765.0,167.13,167.62,166.98,167.62,23765.0
2020-11-19 13:25:00,167.62,168.0,167.5,167.62,39989.0,167.62,168.0,167.5,167.62,39989.0
2020-11-19 13:30:00,167.63,167.8,167.54,167.6,10787.0,167.63,167.8,167.54,167.6,10787.0
2020-11-19 13:35:00,167.59,167.71,167.52,167.61,12697.0,167.59,167.71,167.52,167.61,12697.0
2020-11-19 13:40:00,167.72,168.0,167.62,167.67,40265.0,167.72,168.0,167.62,167.67,40265.0
2020-11-19 13:45:00,167.67,167.83,167.55,167.78,14966.0,167.67,167.83,167.55,167.78,14966.0
2020-11-19 13:50:00,167.78,168.03,167.74,167.85,8598.0,167.78,168.03,167.74,167.85,8598.0
2020-11-19 13:55:00,167.78,167.94,167.66,167.67,7510.0,167.78,167.94,167.66,167.67,7510.0
2020-11-19 14:00:00,167.59,167.59,167.38,167.42,6507.0,167.59,167.59,167.38,167.42,6507.0
2020-11-19 14:05:00,167.43,167.58,167.32,167.48,10899.0,167.43,167.58,167.32,167.48,10899.0
2020-11-19 14:10:00,167.44,167.44,167.06,167.13,10960.0,167.44,167.44,167.06,167.13,10960.0
2020-11-19 14:15:00,167.14,167.14,166.56,166.77,4435.0,167.14,167.14,166.56,166.77,4435.0
2020-11-19 14:20:00,166.74,166.95,166.72,166.93,3943.0,166.74,166.95,166.72,166.93,3943.0
2020-11-19 14:25:00,166.87,166.94,166.7,166.8,1842.0,166.87,166.94,166.7,166.8,1842.0
2020-11-19 14:30:00,166.8,166.89,166.6,166.65,1989.0,166.8,166.89,166.6,166.65,1989.0
2020-11-19 14:35:00,166.64,166.84,166.64,166.84,2546.0,166.64,166.84,166.64,166.84,2546.0
2020-11-19 14:40:00,166.84,166.97,166.76,166.9,3110.0,166.84,166.97,166.76,166.9,3110.0
2020-11-19 14:45:00,166.79,167.0,166.78,166.92,2079.0,166.79,167.0,166.78,166.92,2079.0
2020-11-19 14:50:00,166.96,166.96,166.58,166.61,3604.0,166.96,166.96,166.58,166.61,3604.0
2020-11-19 14:55:00,166.62,166.96,166.57,166.62,4217.0,166.62,166.96,166.57,166.62,4217.0
2020-11-19 15:00:00,166.6,166.6,166.01,166.06,11881.0,166.6,166.6,166.01,166.06,11881.0
2020-11-19 15:05:00,166.06,166.12,165.87,166.12,4644.0,166.06,166.12,165.87,166.12,4644.0
2020-11-19 15:10:00,166.03,166.2,165.94,166.16,3973.0,166.03,166.2,165.94,166.16,3973.0
2020-11-19 15:15:00,166.19,166.45,166.18,166.34,4629.0,166.19,166.45,166.18,166.34,4629.0
2020-11-19 15:20:00,166.25,166.4,166.06,166.21,7205.0,166.25,166.4,166.06,166.21,7205.0
2020-11-19 15:25:00,166.17,166.29,166.14,166.21,3658.0,166.17,166.29,166.14,166.21,3658.0
2020-11-19 15:30:00,166.16,166.25,165.67,165.91,6066.0,166.16,166.25,165.67,165.91,6066.0
2020-11-19 15:35:00,165.93,166.14,165.89,166.02,6576.0,165.93,166.14,165.89,166.02,6576.0
2020-11-19 15:40:00,166.03,166.06,165.82,165.85,8056.0,166.03,166.06,165.82,165.85,8056.0
2020-11-19 15:45:00,165.87,166.13,165.85,165.9,11687.0,165.87,166.13,165.85,165.9,11687.0
2020-11-19 15:50:00,165.94,166.03,165.62,165.77,27838.0,165.94,166.03,165.62,165.77,27838.0
2020-11-19 15:55:00,165.64,165.72,165.48,165.58,34685.0,165.64,165.72,165.48,165.58,34685.0
2020-11-20 09:30:00,165.99,166.5,165.23,166.5,35219.0,165.99,166.5,165.23,166.5,35219.0
2020-11-20 09:35:00,166.59,166.94,166.35,166.43,7055.0,166.59,166.94,166.35,166.43,7055.0
2020-11-20 09:40:00,166.45,166.95,165.39,165.87,7088.0,166.45,166.95,165.39,165.87,7088.0
2020-11-20 09:45:00,165.81,166.1,165.45,165.9,4646.0,165.81,166.1,165.45,165.9,4646.0
2020-11-20 09:50:00,165.81,166.4,165.42,165.92,9827.0,165.81,166.4,165.42,165.92,9827.0
2020-11-20 09:55:00,165.91,167.18,165.78,167.01,25599.0,165.91,167.18,165.78,167.01,25599.0
2020-11-20 10:00:00,167.09,169.23,167.09,168.49,37972.0,167.09,169.23,167.09,168.49,37972.0
2020-11-20 10:05:00,168.33,169.74,168.2,169.39,27841.0,168.33,169.74,168.2,169.39,27841.0
2020-11-20 10:10:00,169.38,170.94,169.28,170.8,37076.0,169.38,170.94,169.28,170.8,37076.0
2020-11-20 10:15:00,170.8,171.2,170.5,171.18,45290.0,170.8,171.2,170.5,171.18,45290.0
2020-11-20 10:20:00,171.05,171.57,170.87,171.19,27130.0,171.05,171.57,170.87,171.19,27130.0
2020-11-20 10:25:00,171.2,171.22,170.76,170.94,15267.0,171.2,171.22,170.76,170.94,15267.0
2020-11-20 10:30:00,171.03,171.39,170.47,170.78,28096.0,171.03,171.39,170.47,170.78,28096.0
2020-11-20 10:35:00,170.81,171.29,170.78,171.28,6484.0,170.81,171.29,170.78,171.28,6484.0
2020-11-20 10:40:00,171.34,171.34,170.63,170.95,6993.0,171.34,171.34,170.63,170.95,6993.0
2020-11-20 10:45:00,170.9,171.26,170.73,171.25,9160.0,170.9,171.26,170.73,171.25,9160.0
2020-11-20 10:50:00,171.25,171.38,171.13,171.19,7400.0,171.25,171.38,171.13,171.19,7400.0
2020-11-20 10:55:00,171.2,171.29,170.8,171.26,6464.0,171.2,171.29,170.8,171.26,6464.0
2020-11-20 11:00:00,171.22,171.4,171.21,171.25,5301.0,171.22,171.4,171.21,171.25,5301.0
2020-11-20 11:05:00,171.3,171.64,171.25,171.38,19489.0,171.3,171.64,171.25,171.38,19489.0
2020-11-20 11:10:00,171.36,171.8,171.36,171.7,7550.0,171.36,171.8,171.36,171.7,7550.0
2020-11-20 11:15:00,171.72,171.99,171.59,171.9,25432.0,171.72,171.99,171.59,171.9,25432.0
2020-11-20 11:20:00,171.87,171.92,171.52,171.65,5761.0,171.87,171.92,171.52,171.65,5761.0
2020-11-20 11:25:00,171.63,171.68,171.39,171.46,17348.0,171.63,171.68,171.39,171.46,17348.0
2020-11-20 11:30:00,171.56,171.6,171.33,171.59,5926.0,171.56,171.6,171.33,171.59,5926.0
2020-11-20 11:35:00,171.53,171.55,171.35,171.42,9023.0,171.53,171.55,171.35,171.42,9023.0
2020-11-20 11:40:00,171.45,171.65,171.29,171.64,10982.0,171.45,171.65,171.29,171.64,10982.0
2020-11-20 11:45:00,171.63,171.94,171.63,171.87,8558.0,171.63,171.94,171.63,171.87,8558.0
2020-11-20 11:50:00,171.73,171.95,171.66,171.8,29594.0,171.73,171.95,171.66,171.8,29594.0
2020-11-20 11:55:00,171.8,171.8,171.56,171.57,3303.0,171.8,171.8,171.56,171.57,3303.0
2020-11-20 12:00:00,171.61,172.13,171.53,172.09,18024.0,171.61,172.13,171.53,172.09,18024.0
2020-11-20 12:05:00,172.01,172.46,172.01,172.4,7725.0,172.01,172.46,172.01,172.4,7725.0
2020-11-20 12:10:00,172.35,172.39,171.91,171.91,9685.0,172.35,172.39,171.91,171.91,9685.0
2020-11-20 12:15:00,171.9,172.13,171.66,172.09,6614.0,171.9,172.13,171.66,172.09,6614.0
2020-11-20 12:20:00,172.04,172.27,172.0,172.22,3700.0,172.04,172.27,172.0,172.22,3700.0
2020-11-20 12:25:00,172.17,172.53,172.17,172.53,18117.0,172.17,172.53,172.17,172.53,18117.0
2020-11-20 12:30:00,172.52,172.53,172.24,172.28,3732.0,172.52,172.53,172.24,172.28,3732.0
2020-11-20 12:35:00,172.26,172.28,172.1,172.1,3557.0,172.26,172.28,172.1,172.1,3557.0
2020-11-20 12:40:00,172.18,172.33,172.17,172.31,2610.0,172.18,172.33,172.17,172.31,2610.0
2020-11-20 12:45:00,172.31,172.33,172.1,172.1,7520.0,172.31,172.33,172.1,172.1,7520.0
2020-11-20 12:50:00,172.14,172.14,171.85,172.09,5009.0,172.14,172.14,171.85,172.09,5009.0
2020-11-20 12:55:00,172.0,172.03,171.65,171.65,5795.0,172.0,172.03,171.65,171.65,5795.0
2020-11-20 13:00:00,171.64,171.74,171.25,171.31,14620.0,171.64,171.74,171.25,171.31,14620.0
2020-11-20 13:05:00,171.31,171.56,171.19,171.55,7063.0,171.31,171.56,171.19,171.55,7063.0
2020-11-20 13:10:00,171.59,171.64,171.31,171.43,23307.0,171.59,171.64,171.31,171.43,23307.0
2020-11-20 13:15:00,171.44,171.8,171.36,171.66,5335.0,171.44,171.8,171.36,171.66,5335.0
2020-11-20 13:20:00,171.65,171.75,171.55,171.59,2377.0,171.65,171.75,171.55,171.59,2377.0
2020-11-20 13:25:00,171.66,171.73,171.4,171.4,4960.0,171.66,171.73,171.4,171.4,4960.0
2020-11-20 13:30:00,171.44,171.53,171.43,171.44,4118.0,171.44,171.53,171.43,171.44,4118.0
2020-11-20 13:35:00,171.46,171.69,171.41,171.69,3239.0,171.46,171.69,171.41,171.69,3239.0
2020-11-20 13:40:00,171.74,171.74,171.55,171.61,4267.0,171.74,171.74,171.55,171.61,4267.0
2020-11-20 13:45:00,171.57,171.71,171.45,171.52,4930.0,171.57,171.71,171.45,171.52,4930.0
2020-11-20 13:50:00,171.58,171.65,171.32,171.56,6989.0,171.58,171.65,171.32,171.56,6989.0
2020-11-20 13:55:00,171.56,171.76,171.49,171.73,5745.0,171.56,171.76,171.49,171.73,5745.0
2020-11-20 14:00:00,171.74,171.74,171.31,171.46,5909.0,171.74,171.74,171.31,171.46,5909.0
2020-11-20 14:05:00,171.36,171.36,171.08,171.15,2830.0,171.36,171.36,171.08,171.15,2830.0
2020-11-20 14:10:00,171.11,171.22,170.97,171.0,5889.0,171.11,171.22,170.97,171.0,5889.0
2020-11-20 14:15:00,171.0,171.12,170.97,171.12,3623.0,171.0,171.12,170.97,171.12,3623.0
2020-11-20 14:20:00,171.08,171.26,171.06,171.1,5044.0,171.08,171.26,171.06,171.1,5044.0
2020-11-20 14:25:00,171.15,171.18,170.99,171.16,4241.0,171.15,171.18,170.99,171.16,4241.0
2020-11-20 14:30:00,171.2,171.26,171.1,171.24,3750.0,171.2,171.26,171.1,171.24,3750.0
2020-11-20 14:35:00,171.26,171.31,171.22,171.22,2400.0,171.26,171.31,171.22,171.22,2400.0
2020-11-20 14:40:00,171.21,171.21,170.88,170.98,1800.0,171.21,171.21,170.88,170.98,1800.0
2020-11-20 14:45:00,170.98,171.18,170.98,171.16,3317.0,170.98,171.18,170.98,171.16,3317.0
2020-11-20 14:50:00,171.2,171.42,171.17,171.31,6959.0,171.2,171.42,171.17,171.31,6959.0
2020-11-20 14:55:00,171.31,171.31,171.05,171.22,3929.0,171.31,171.31,171.05,171.22,3929.0
2020-11-20 15:00:00,171.11,171.11,170.8,170.8,5729.0,171.11,171.11,170.8,170.8,5729.0
2020-11-20 15:05:00,170.8,170.93,170.71,170.71,6873.0,170.8,170.93,170.71,170.71,6873.0
2020-11-20 15:10:00,170.78,170.91,170.69,170.75,4883.0,170.78,170.91,170.69,170.75,4883.0
2020-11-20 15:15:00,170.69,170.79,170.62,170.68,7865.0,170.69,170.79,170.62,170.68,7865.0
2020-11-20 15:20:00,170.65,170.82,170.61,170.71,7939.0,170.65,170.82,170.61,170.71,7939.0
2020-11-20 15:25:00,170.68,170.81,170.64,170.69,4850.0,170.68,170.81,170.64,170.69,4850.0
2020-11-20 15:30:00,170.74,170.78,170.53,170.78,16892.0,170.74,170.78,170.53,170.78,16892.0
2020-11-20 15:35:00,170.76,171.09,170.76,171.04,31153.0,170.76,171.09,170.76,171.04,31153.0
2020-11-20 15:40:00,171.05,171.05,170.48,170.7,14803.0,171.05,171.05,170.48,170.7,14803.0
2020-11-20 15:45:00,170.75,171.05,170.67,170.96,28007.0,170.75,171.05,170.67,170.96,28007.0
2020-11-20 15:50:00,170.9,170.9,170.29,170.3,42498.0,170.9,170.9,170.29,170.3,42498.0
2020-11-20 15:55:00,170.32,170.41,169.94,170.04,49931.0,170.32,170.41,169.94,170.04,49931.0
2020-11-23 09:30:00,170.07,171.59,169.3,170.05,29698.0,170.07,171.59,169.3,170.05,29698.0
2020-11-23 09:35:00,170.12,170.28,169.56,169.74,7405.0,170.12,170.28,169.56,169.74,7405.0
2020-11-23 09:40:00,169.69,169.69,169.16,169.56,4300.0,169.69,169.69,169.16,169.56,4300.0
2020-11-23 09:45:00,169.74,170.16,169.6,169.9,8067.0,169.74,170.16,169.6,169.9,8067.0
2020-11-23 09:50:00,169.91,169.91,168.86,168.96,9343.0,169.91,169.91,168.86,168.96,9343.0
2020-11-23 09:55:00,169.07,169.29,168.79,168.99,7329.0,169.07,169.29,168.79,168.99,7329.0
2020-11-23 10:00:00,168.98,169.9,168.98,169.66,10708.0,168.98,169.9,168.98,169.66,10708.0
2020-11-23 10:05:00,169.62,169.62,168.74,168.77,7058.0,169.62,169.62,168.74,168.77,7058.0
2020-11-23 10:10:00,168.71,168.72,168.23,168.5,9663.0,168.71,168.72,168.23,168.5,9663.0
2020-11-23 10:15:00,168.41,168.67,168.23,168.67,6780.0,168.41,168.67,168.23,168.67,6780.0
2020-11-23 10:20:00,168.61,168.7,168.23,168.4,6806.0,168.61,168.7,168.23,168.4,6806.0
2020-11-23 10:25:00,168.41,168.68,168.26,168.5,8783.0,168.41,168.68,168.26,168.5,8783.0
2020-11-23 10:30:00,168.41,169.1,168.31,168.4,28241.0,168.41,169.1,168.31,168.4,28241.0
2020-11-23 10:35:00,168.32,168.35,167.63,167.81,9094.0,168.32,168.35,167.63,167.81,9094.0
2020-11-23 10:40:00,167.71,167.81,167.42,167.52,6922.0,167.71,167.81,167.42,167.52,6922.0
2020-11-23 10:45:00,167.53,167.96,167.45,167.62,6956.0,167.53,167.96,167.45,167.62,6956.0
2020-11-23 10:50:00,167.72,168.16,167.71,168.13,7107.0,167.72,168.16,167.71,168.13,7107.0
2020-11-23 10:55:00,168.13,168.63,168.07,168.63,4003.0,168.13,168.63,168.07,168.63,4003.0
2020-11-23 11:00:00,168.49,168.56,168.3,168.38,5862.0,168.49,168.56,168.3,168.38,5862.0
2020-11-23 11:05:00,168.3,168.42,167.66,167.66,6603.0,168.3,168.42,167.66,167.66,6603.0
2020-11-23 11:10:00,167.57,167.59,166.95,167.05,5596.0,167.57,167.59,166.95,167.05,5596.0
2020-11-23 11:15:00,167.0,167.18,166.89,166.99,7854.0,167.0,167.18,166.89,166.99,7854.0
2020-11-23 11:20:00,167.06,167.45,167.06,167.15,5533.0,167.06,167.45,167.06,167.15,5533.0
2020-11-23 11:25:00,167.14,167.36,167.12,167.13,9326.0,167.14,167.36,167.12,167.13,9326.0
2020-11-23 11:30:00,167.15,167.52,167.12,167.47,14614.0,167.15,167.52,167.12,167.47,14614.0
2020-11-23 11:35:00,167.6,168.19,167.46,168.19,4185.0,167.6,168.19,167.46,168.19,4185.0
2020-11-23 11:40:00,168.08,168.08,167.83,167.83,10498.0,168.08,168.08,167.83,167.83,10498.0
2020-11-23 11:45:00,167.88,168.0,167.73,167.8,2430.0,167.88,168.0,167.73,167.8,2430.0
2020-11-23 11:50:00,167.76,167.76,167.41,167.56,9898.0,167.76,167.76,167.41,167.56,9898.0
2020-11-23 11:55:00,167.58,168.28,167.58,168.28,3958.0,167.58,168.28,167.58,168.28,3958.0
2020-11-23 12:00:00,168.28,168.63,168.25,168.63,15154.0,168.28,168.63,168.25,168.63,15154.0
2020-11-23 12:05:00,168.51,168.51,168.11,168.31,6470.0,168.51,168.51,168.11,168.31,6470.0
2020-11-23 12:10:00,168.28,168.57,168.17,168.55,4599.0,168.28,168.57,168.17,168.55,4599.0
2020-11-23 12:15:00,168.49,168.97,168.49,168.87,4512.0,168.49,168.97,168.49,168.87,4512.0
2020-11-23 12:20:00,168.86,169.13,168.86,169.12,5125.0,168.86,169.13,168.86,169.12,5125.0
2020-11-23 12:25:00,169.13,169.58,169.06,169.5,12635.0,169.13,169.58,169.06,169.5,12635.0
2020-11-23 12:30:00,169.53,169.8,169.27,169.27,13139.0,169.53,169.8,169.27,169.27,13139.0
2020-11-23 12:35:00,169.2,169.36,168.66,168.92,17215.0,169.2,169.36,168.66,168.92,17215.0
2020-11-23 12:40:00,168.9,169.25,168.87,169.24,3791.0,168.9,169.25,168.87,169.24,3791.0
2020-11-23 12:45:00,169.21,169.24,168.88,169.03,5929.0,169.21,169.24,168.88,169.03,5929.0
2020-11-23 12:50:00,169.05,169.06,168.89,169.0,3965.0,169.05,169.06,168.89,169.0,3965.0
2020-11-23 12:55:00,169.0,169.05,168.81,169.0,6354.0,169.0,169.05,168.81,169.0,6354.0
2020-11-23 13:00:00,169.03,169.11,168.8,168.89,4411.0,169.03,169.11,168.8,168.89,4411.0
2020-11-23 13:05:00,168.89,169.13,168.84,169.13,8000.0,168.89,169.13,168.84,169.13,8000.0
2020-11-23 13:10:00,169.12,169.18,168.85,169.06,4624.0,169.12,169.18,168.85,169.06,4624.0
2020-11-23 13:15:00,169.07,169.22,169.05,169.17,4505.0,169.07,169.22,169.05,169.17,4505.0
2020-11-23 13:20:00,169.35,169.65,169.34,169.53,7997.0,169.35,169.65,169.34,169.53,7997.0
2020-11-23 13:25:00,169.53,169.61,169.39,169.41,6079.0,169.53,169.61,169.39,169.41,6079.0
2020-11-23 13:30:00,169.35,169.52,169.32,169.36,5775.0,169.35,169.52,169.32,169.36,5775.0
2020-11-23 13:35:00,169.29,169.42,169.17,169.35,5164.0,169.29,169.42,169.17,169.35,5164.0
2020-11-23 13:40:00,169.37,169.6,169.36,169.56,5108.0,169.37,169.6,169.36,169.56,5108.0
2020-11-23 13:45:00,169.55,169.9,169.55,169.8,4025.0,169.55,169.9,169.55,169.8,4025.0
2020-11-23 13:50:00,169.82,169.89,169.72,169.75,2483.0,169.82,169.89,169.72,169.75,2483.0
2020-11-23 13:55:00,169.89,169.94,169.63,169.71,3440.0,169.89,169.94,169.63,169.71,3440.0
2020-11-23 14:00:00,169.68,169.68,169.46,169.47,3200.0,169.68,169.68,169.46,169.47,3200.0
2020-11-23 14:05:00,169.69,169.83,169.58,169.83,5315.0,169.69,169.83,169.58,169.83,5315.0
2020-11-23 14:10:00,169.79,169.94,169.79,169.91,4641.0,169.79,169.94,169.79,169.91,4641.0
2020-11-23 14:15:00,169.91,170.07,169.71,169.72,10527.0,169.91,170.07,169.71,169.72,10527.0
2020-11-23 14:20:00,169.72,170.13,169.72,170.1,6824.0,169.72,170.13,169.72,170.1,6824.0
2020-11-23 14:25:00,170.06,170.26,170.06,170.23,5852.0,170.06,170.26,170.06,170.23,5852.0
2020-11-23 14:30:00,170.2,170.37,170.13,170.37,5311.0,170.2,170.37,170.13,170.37,5311.0
2020-11-23 14:35:00,170.4,170.66,170.38,170.6,5095.0,170.4,170.66,170.38,170.6,5095.0
2020-11-23 14:40:00,170.58,170.67,170.43,170.51,3636.0,170.58,170.67,170.43,170.51,3636.0
2020-11-23 14:45:00,170.51,170.76,170.51,170.58,5771.0,170.51,170.76,170.51,170.58,5771.0
2020-11-23 14:50:00,170.56,170.89,170.48,170.81,4543.0,170.56,170.89,170.48,170.81,4543.0
2020-11-23 14:55:00,170.8,171.06,170.8,170.99,7003.0,170.8,171.06,170.8,170.99,7003.0
2020-11-23 15:00:00,171.0,171.28,171.0,171.23,7843.0,171.0,171.28,171.0,171.23,7843.0
2020-11-23 15:05:00,171.25,171.47,171.24,171.38,7123.0,171.25,171.47,171.24,171.38,7123.0
2020-11-23 15:10:00,171.38,171.4,170.82,170.91,13632.0,171.38,171.4,170.82,170.91,13632.0
2020-11-23 15:15:00,170.95,170.99,170.8,170.99,5594.0,170.95,170.99,170.8,170.99,5594.0
2020-11-23 15:20:00,171.04,171.08,170.81,171.08,5658.0,171.04,171.08,170.81,171.08,5658.0
2020-11-23 15:25:00,171.01,171.25,171.01,171.2,4779.0,171.01,171.25,171.01,171.2,4779.0
2020-11-23 15:30:00,171.2,171.25,171.03,171.08,9644.0,171.2,171.25,171.03,171.08,9644.0
2020-11-23 15:35:00,170.97,171.1,170.94,171.05,13311.0,170.97,171.1,170.94,171.05,13311.0
2020-11-23 15:40:00,171.05,171.07,170.91,171.07,10491.0,171.05,171.07,170.91,171.07,10491.0
2020-11-23 15:45:00,171.06,171.18,170.97,171.15,16628.0,171.06,171.18,170.97,171.15,16628.0
2020-11-23 15:50:00,171.22,171.35,171.11,171.24,34482.0,171.22,171.35,171.11,171.24,34482.0
2020-11-23 15:55:00,171.28,171.33,170.96,171.26,46731.0,171.28,171.33,170.96,171.26,46731.0
2020-11-24 09:30:00,171.2,171.27,170.17,171.27,21424.0,171.2,171.27,170.17,171.27,21424.0
2020-11-24 09:35:00,171.06,171.19,169.63,169.63,7767.0,171.06,171.19,169.63,169.63,7767.0
2020-11-24 09:40:00,169.68,169.98,169.49,169.78,4344.0,169.68,169.98,169.49,169.78,4344.0
2020-11-24 09:45:00,169.78,170.18,169.29,169.92,8067.0,169.78,170.18,169.29,169.92,8067.0
2020-11-24 09:50:00,169.88,170.7,169.8,170.26,4248.0,169.88,170.7,169.8,170.26,4248.0
2020-11-24 09:55:00,170.43,170.44,169.55,169.56,10332.0,170.43,170.44,169.55,169.56,10332.0
2020-11-24 10:00:00,169.56,169.63,169.01,169.01,19885.0,169.56,169.63,169.01,169.01,19885.0
2020-11-24 10:05:00,168.98,169.52,168.95,169.46,12658.0,168.98,169.52,168.95,169.46,12658.0
2020-11-24 10:10:00,169.45,169.64,169.22,169.4,44369.0,169.45,169.64,169.22,169.4,44369.0
2020-11-24 10:15:00,169.49,169.98,169.3,169.67,9655.0,169.49,169.98,169.3,169.67,9655.0
2020-11-24 10:20:00,169.66,169.66,169.4,169.47,8061.0,169.66,169.66,169.4,169.47,8061.0
2020-11-24 10:25:00,169.5,169.53,168.43,168.43,9180.0,169.5,169.53,168.43,168.43,9180.0
2020-11-24 10:30:00,168.28,168.69,168.03,168.03,10450.0,168.28,168.69,168.03,168.03,10450.0
2020-11-24 10:35:00,168.02,168.5,168.02,168.29,6000.0,168.02,168.5,168.02,168.29,6000.0
2020-11-24 10:40:00,168.42,168.76,168.24,168.53,5322.0,168.42,168.76,168.24,168.53,5322.0
2020-11-24 10:45:00,168.46,168.46,167.33,167.49,14008.0,168.46,168.46,167.33,167.49,14008.0
2020-11-24 10:50:00,167.42,167.88,167.29,167.5,13481.0,167.42,167.88,167.29,167.5,13481.0
2020-11-24 10:55:00,167.56,168.25,167.55,168.22,8920.0,167.56,168.25,167.55,168.22,8920.0
2020-11-24 11:00:00,168.24,168.68,168.24,168.52,4504.0,168.24,168.68,168.24,168.52,4504.0
2020-11-24 11:05:00,168.59,168.81,168.18,168.42,7030.0,168.59,168.81,168.18,168.42,7030.0
2020-11-24 11:10:00,168.35,168.42,168.01,168.12,6421.0,168.35,168.42,168.01,168.12,6421.0
2020-11-24 11:15:00,168.22,168.31,167.78,168.14,6491.0,168.22,168.31,167.78,168.14,6491.0
2020-11-24 11:20:00,168.1,168.1,167.65,167.74,7499.0,168.1,168.1,167.65,167.74,7499.0
2020-11-24 11:25:00,167.65,168.05,167.64,167.93,4935.0,167.65,168.05,167.64,167.93,4935.0
2020-11-24 11:30:00,167.77,168.22,167.77,168.22,5853.0,167.77,168.22,167.77,168.22,5853.0
2020-11-24 11:35:00,168.2,168.2,167.91,167.96,5132.0,168.2,168.2,167.91,167.96,5132.0
2020-11-24 11:40:00,167.95,168.11,167.89,167.96,5343.0,167.95,168.11,167.89,167.96,5343.0
2020-11-24 11:45:00,167.88,169.17,167.87,168.95,24819.0,167.88,169.17,167.87,168.95,24819.0
2020-11-24 11:50:00,168.95,168.99,168.56,168.77,4043.0,168.95,168.99,168.56,168.77,4043.0
2020-11-24 11:55:00,168.86,168.93,168.38,168.67,6939.0,168.86,168.93,168.38,168.67,6939.0
2020-11-24 12:00:00,168.76,169.19,168.63,169.11,34299.0,168.76,169.19,168.63,169.11,34299.0
2020-11-24 12:05:00,169.11,169.31,169.02,169.08,7211.0,169.11,169.31,169.02,169.08,7211.0
2020-11-24 12:10:00,169.06,169.21,168.92,168.93,9339.0,169.06,169.21,168.92,168.93,9339.0
2020-11-24 12:15:00,168.93,169.29,168.92,169.28,5694.0,168.93,169.29,168.92,169.28,5694.0
2020-11-24 12:20:00,169.26,169.31,169.09,169.25,5764.0,169.26,169.31,169.09,169.25,5764.0
2020-11-24 12:25:00,169.3,169.5,169.22,169.46,5278.0,169.3,169.5,169.22,169.46,5278.0
2020-11-24 12:30:00,169.5,169.86,169.4,169.86,6183.0,169.5,169.86,169.4,169.86,6183.0
2020-11-24 12:35:00,169.87,170.22,169.82,170.15,9466.0,169.87,170.22,169.82,170.15,9466.0
2020-11-24 12:40:00,170.16,170.3,170.0,170.14,15089.0,170.16,170.3,170.0,170.14,15089.0
2020-11-24 12:45:00,170.19,170.44,170.11,170.36,5660.0,170.19,170.44,170.11,170.36,5660.0
2020-11-24 12:50:00,170.4,170.52,170.28,170.39,8675.0,170.4,170.52,170.28,170.39,8675.0
2020-11-24 12:55:00,170.41,170.47,170.26,170.44,6820.0,170.41,170.47,170.26,170.44,6820.0
2020-11-24 13:00:00,170.38,170.62,170.29,170.55,9176.0,170.38,170.62,170.29,170.55,9176.0
2020-11-24 13:05:00,170.55,170.79,170.5,170.75,11275.0,170.55,170.79,170.5,170.75,11275.0
2020-11-24 13:10:00,170.69,170.87,170.69,170.81,5785.0,170.69,170.87,170.69,170.81,5785.0
2020-11-24 13:15:00,170.74,170.74,170.37,170.54,6713.0,170.74,170.74,170.37,170.54,6713.0
2020-11-24 13:20:00,170.53,170.61,170.45,170.5,8233.0,170.53,170.61,170.45,170.5,8233.0
2020-11-24 13:25:00,170.5,170.64,170.4,170.46,8711.0,170.5,170.64,170.4,170.46,8711.0
2020-11-24 13:30:00,170.52,170.62,170.25,170.46,10052.0,170.52,170.62,170.25,170.46,10052.0
2020-11-24 13:35:00,170.47,170.67,170.43,170.52,6620.0,170.47,170.67,170.43,170.52,6620.0
2020-11-24 13:40:00,170.57,170.87,170.46,170.81,5814.0,170.57,170.87,170.46,170.81,5814.0
2020-11-24 13:45:00,170.81,170.87,170.7,170.75,4271.0,170.81,170.87,170.7,170.75,4271.0
2020-11-24 13:50:00,170.8,170.89,170.6,170.64,5850.0,170.8,170.89,170.6,170.64,5850.0
2020-11-24 13:55:00,170.63,170.79,170.56,170.79,5463.0,170.63,170.79,170.56,170.79,5463.0
2020-11-24 14:00:00,170.74,170.87,170.46,170.56,5126.0,170.74,170.87,170.46,170.56,5126.0
2020-11-24 14:05:00,170.49,170.76,170.49,170.76,3336.0,170.49,170.76,170.49,170.76,3336.0
2020-11-24 14:10:00,170.83,170.83,170.75,170.75,2200.0,170.83,170.83,170.75,170.75,2200.0
2020-11-24 14:15:00,170.72,170.72,170.42,170.56,4595.0,170.72,170.72,170.42,170.56,4595.0
2020-11-24 14:20:00,170.48,170.84,170.48,170.84,4400.0,170.48,170.84,170.48,170.84,4400.0
2020-11-24 14:25:00,170.78,170.9,170.73,170.83,5561.0,170.78,170.9,170.73,170.83,5561.0
2020-11-24 14:30:00,170.9,170.9,170.67,170.81,3834.0,170.9,170.9,170.67,170.81,3834.0
2020-11-24 14:35:00,170.91,171.02,170.76,170.81,10264.0,170.91,171.02,170.76,170.81,10264.0
2020-11-24 14:40:00,170.88,171.0,170.82,170.9,6604.0,170.88,171.0,170.82,170.9,6604.0
2020-11-24 14:45:00,170.84,170.84,170.33,170.46,5877.0,170.84,170.84,170.33,170.46,5877.0
2020-11-24 14:50:00,170.47,170.59,170.46,170.58,3077.0,170.47,170.59,170.46,170.58,3077.0
2020-11-24 14:55:00,170.5,170.5,170.22,170.35,6500.0,170.5,170.5,170.22,170.35,6500.0
2020-11-24 15:00:00,170.32,170.35,170.15,170.22,3813.0,170.32,170.35,170.15,170.22,3813.0
2020-11-24 15:05:00,170.24,170.35,170.18,170.28,4429.0,170.24,170.35,170.18,170.28,4429.0
2020-11-24 15:10:00,170.3,170.41,170.27,170.34,4000.0,170.3,170.41,170.27,170.34,4000.0
2020-11-24 15:15:00,170.33,170.54,170.29,170.49,3799.0,170.33,170.54,170.29,170.49,3799.0
2020-11-24 15:20:00,170.5,170.7,170.44,170.7,3710.0,170.5,170.7,170.44,170.7,3710.0
2020-11-24 15:25:00,170.69,170.87,170.52,170.55,6328.0,170.69,170.87,170.52,170.55,6328.0
2020-11-24 15:30:00,170.63,170.68,170.5,170.65,6086.0,170.63,170.68,170.5,170.65,6086.0
2020-11-24 15:35:00,170.64,170.71,170.1,170.17,7068.0,170.64,170.71,170.1,170.17,7068.0
2020-11-24 15:40:00,170.19,170.28,170.12,170.21,7334.0,170.19,170.28,170.12,170.21,7334.0
2020-11-24 15:45:00,170.25,170.39,170.22,170.3,9051.0,170.25,170.39,170.22,170.3,9051.0
2020-11-24 15:50:00,170.28,170.35,169.99,170.02,24313.0,170.28,170.35,169.99,170.02,24313.0
2020-11-24 15:55:00,169.93,170.27,169.82,169.83,43140.0,169.93,170.27,169.82,169.83,43140.0
2020-11-25 09:30:00,170.55,172.81,170.55,172.81,17816.0,170.55,172.81,170.55,172.81,17816.0
2020-11-25 09:35:00,172.72,173.53,172.62,173.53,11408.0,172.72,173.53,172.62,173.53,11408.0
2020-11-25 09:40:00,173.65,173.75,172.83,173.08,16589.0,173.65,173.75,172.83,173.08,16589.0
2020-11-25 09:45:00,173.15,173.15,172.4,172.69,14770.0,173.15,173.15,172.4,172.69,14770.0
2020-11-25 09:50:00,172.76,173.1,172.31,172.51,9631.0,172.76,173.1,172.31,172.51,9631.0
2020-11-25 09:55:00,172.84,172.9,171.92,172.24,6034.0,172.84,172.9,171.92,172.24,6034.0
2020-11-25 10:00:00,172.28,172.29,171.12,171.22,5855.0,172.28,172.29,171.12,171.22,5855.0
2020-11-25 10:05:00,171.2,171.39,170.87,171.38,12632.0,171.2,171.39,170.87,171.38,12632.0
2020-11-25 10:10:00,171.29,171.8,171.07,171.8,2920.0,171.29,171.8,171.07,171.8,2920.0
2020-11-25 10:15:00,171.79,171.93,171.34,171.87,4222.0,171.79,171.93,171.34,171.87,4222.0
2020-11-25 10:20:00,171.78,171.98,171.59,171.59,4870.0,171.78,171.98,171.59,171.59,4870.0
2020-11-25 10:25:00,171.59,171.67,170.86,170.99,9004.0,171.59,171.67,170.86,170.99,9004.0
2020-11-25 10:30:00,170.95,171.25,170.95,171.18,3867.0,170.95,171.25,170.95,171.18,3867.0
2020-11-25 10:35:00,171.22,171.38,170.73,171.08,5104.0,171.22,171.38,170.73,171.08,5104.0
2020-11-25 10:40:00,171.05,171.19,170.75,170.77,6854.0,171.05,171.19,170.75,170.77,6854.0
2020-11-25 10:45:00,170.95,171.62,170.86,171.59,8832.0,170.95,171.62,170.86,171.59,8832.0
2020-11-25 10:50:00,171.71,171.95,171.65,171.75,7725.0,171.71,171.95,171.65,171.75,7725.0
2020-11-25 10:55:00,171.79,172.26,171.72,172.18,9257.0,171.79,172.26,171.72,172.18,9257.0
2020-11-25 11:00:00,172.3,172.88,172.3,172.77,5562.0,172.3,172.88,172.3,172.77,5562.0
2020-11-25 11:05:00,172.68,172.7,172.05,172.4,3932.0,172.68,172.7,172.05,172.4,3932.0
2020-11-25 11:10:00,172.47,172.47,171.84,172.23,4647.0,172.47,172.47,171.84,172.23,4647.0
2020-11-25 11:15:00,172.42,172.42,172.15,172.28,3046.0,172.42,172.42,172.15,172.28,3046.0
2020-11-25 11:20:00,172.35,172.51,172.25,172.32,5661.0,172.35,172.51,172.25,172.32,5661.0
2020-11-25 11:25:00,172.39,172.89,172.2,172.76,3000.0,172.39,172.89,172.2,172.76,3000.0
2020-11-25 11:30:00,172.88,173.35,172.7,173.14,5911.0,172.88,173.35,172.7,173.14,5911.0
2020-11-25 11:35:00,173.1,173.31,172.9,172.9,5419.0,173.1,173.31,172.9,172.9,5419.0
2020-11-25 11:40:00,172.49,172.98,172.34,172.98,3055.0,172.49,172.98,172.34,172.98,3055.0
2020-11-25 11:45:00,173.08,173.1,172.79,172.96,2877.0,173.08,173.1,172.79,172.96,2877.0
2020-11-25 11:50:00,173.05,173.21,172.83,173.0,4424.0,173.05,173.21,172.83,173.0,4424.0
2020-11-25 11:55:00,172.99,173.3,172.9,173.3,4227.0,172.99,173.3,172.9,173.3,4227.0
2020-11-25 12:00:00,173.45,173.45,172.84,173.23,5352.0,173.45,173.45,172.84,173.23,5352.0
2020-11-25 12:05:00,173.25,173.35,173.1,173.28,3718.0,173.25,173.35,173.1,173.28,3718.0
2020-11-25 12:10:00,173.28,173.35,172.81,173.31,5257.0,173.28,173.35,172.81,173.31,5257.0
2020-11-25 12:15:00,173.36,173.62,173.18,173.62,4147.0,173.36,173.62,173.18,173.62,4147.0
2020-11-25 12:20:00,173.49,173.7,173.37,173.55,7160.0,173.49,173.7,173.37,173.55,7160.0
2020-11-25 12:25:00,173.55,173.75,173.5,173.62,5582.0,173.55,173.75,173.5,173.62,5582.0
2020-11-25 12:30:00,173.62,173.73,173.46,173.69,4846.0,173.62,173.73,173.46,173.69,4846.0
2020-11-25 12:35:00,173.64,173.93,173.64,173.8,4672.0,173.64,173.93,173.64,173.8,4672.0
2020-11-25 12:40:00,173.81,173.9,173.78,173.81,2921.0,173.81,173.9,173.78,173.81,2921.0
2020-11-25 12:45:00,173.8,173.87,173.63,173.79,5770.0,173.8,173.87,173.63,173.79,5770.0
2020-11-25 12:50:00,173.77,173.9,173.64,173.81,4100.0,173.77,173.9,173.64,173.81,4100.0
2020-11-25 12:55:00,173.77,173.79,173.2,173.2,6052.0,173.77,173.79,173.2,173.2,6052.0
2020-11-25 13:00:00,173.19,173.47,173.14,173.17,10358.0,173.19,173.47,173.14,173.17,10358.0
2020-11-25 13:05:00,173.25,173.52,173.25,173.5,3725.0,173.25,173.52,173.25,173.5,3725.0
2020-11-25 13:10:00,173.54,173.7,173.33,173.33,3660.0,173.54,173.7,173.33,173.33,3660.0
2020-11-25 13:15:00,173.39,173.4,173.22,173.39,4013.0,173.39,173.4,173.22,173.39,4013.0
2020-11-25 13:20:00,173.45,173.55,173.03,173.09,4996.0,173.45,173.55,173.03,173.09,4996.0
2020-11-25 13:25:00,173.07,173.3,173.05,173.3,2600.0,173.07,173.3,173.05,173.3,2600.0
2020-11-25 13:30:00,173.34,173.34,172.89,173.13,5973.0,173.34,173.34,172.89,173.13,5973.0
2020-11-25 13:35:00,173.08,173.25,173.04,173.09,3211.0,173.08,173.25,173.04,173.09,3211.0
2020-11-25 13:40:00,173.09,173.17,172.85,173.13,3785.0,173.09,173.17,172.85,173.13,3785.0
2020-11-25 13:45:00,173.13,173.25,172.71,173.24,4325.0,173.13,173.25,172.71,173.24,4325.0
2020-11-25 13:50:00,173.23,173.24,172.96,173.23,4514.0,173.23,173.24,172.96,173.23,4514.0
2020-11-25 13:55:00,173.16,173.34,173.1,173.1,2300.0,173.16,173.34,173.1,173.1,2300.0
2020-11-25 14:00:00,173.2,173.2,172.89,172.97,3242.0,173.2,173.2,172.89,172.97,3242.0
2020-11-25 14:05:00,172.93,173.23,172.79,173.2,4137.0,172.93,173.23,172.79,173.2,4137.0
2020-11-25 14:10:00,173.15,173.15,172.83,173.06,2522.0,173.15,173.15,172.83,173.06,2522.0
2020-11-25 14:15:00,173.16,173.17,172.97,173.06,4148.0,173.16,173.17,172.97,173.06,4148.0
2020-11-25 14:20:00,173.09,173.09,172.87,172.9,6514.0,173.09,173.09,172.87,172.9,6514.0
2020-11-25 14:25:00,172.9,172.9,172.73,172.75,5486.0,172.9,172.9,172.73,172.75,5486.0
2020-11-25 14:30:00,172.81,173.19,172.74,173.06,5203.0,172.81,173.19,172.74,173.06,5203.0
2020-11-25 14:35:00,173.11,173.25,172.83,173.21,3379.0,173.11,173.25,172.83,173.21,3379.0
2020-11-25 14:40:00,173.33,173.33,172.98,173.05,5825.0,173.33,173.33,172.98,173.05,5825.0
2020-11-25 14:45:00,173.1,173.47,173.04,173.35,3903.0,173.1,173.47,173.04,173.35,3903.0
2020-11-25 14:50:00,173.37,173.7,173.37,173.69,2662.0,173.37,173.7,173.37,173.69,2662.0
2020-11-25 14:55:00,173.75,173.88,173.69,173.78,6571.0,173.75,173.88,173.69,173.78,6571.0
2020-11-25 15:00:00,173.72,173.81,173.61,173.74,2100.0,173.72,173.81,173.61,173.74,2100.0
2020-11-25 15:05:00,173.7,173.93,173.7,173.87,3500.0,173.7,173.93,173.7,173.87,3500.0
2020-11-25 15:10:00,173.92,174.12,173.91,174.03,4353.0,173.92,174.12,173.91,174.03,4353.0
2020-11-25 15:15:00,174.0,174.03,173.86,173.95,5579.0,174.0,174.03,173.86,173.95,5579.0
2020-11-25 15:20:00,173.94,174.05,173.88,173.97,3882.0,173.94,174.05,173.88,173.97,3882.0
2020-11-25 15:25:00,173.99,174.18,173.93,173.97,8701.0,173.99,174.18,173.93,173.97,8701.0
2020-11-25 15:30:00,174.0,174.2,173.97,174.2,7870.0,174.0,174.2,173.97,174.2,7870.0
2020-11-25 15:35:00,174.14,174.22,174.03,174.14,12290.0,174.14,174.22,174.03,174.14,12290.0
2020-11-25 15:40:00,174.19,174.41,174.18,174.29,16598.0,174.19,174.41,174.18,174.29,16598.0
2020-11-25 15:45:00,174.36,174.44,174.22,174.25,11601.0,174.36,174.44,174.22,174.25,11601.0
2020-11-25 15:50:00,174.14,174.43,174.05,174.09,19534.0,174.14,174.43,174.05,174.09,19534.0
2020-11-25 15:55:00,174.09,174.09,173.84,173.97,31829.0,174.09,174.09,173.84,173.97,31829.0
2020-11-27 09:30:00,175.87,176.75,175.5,175.83,31977.0,175.87,176.75,175.5,175.83,31977.0
2020-11-27 09:35:00,175.69,176.67,175.43,175.6,15061.0,175.69,176.67,175.43,175.6,15061.0
2020-11-27 09:40:00,175.43,175.43,174.35,175.28,17166.0,175.43,175.43,174.35,175.28,17166.0
2020-11-27 09:45:00,175.7,176.05,175.07,176.0,8650.0,175.7,176.05,175.07,176.0,8650.0
2020-11-27 09:50:00,175.84,175.84,175.39,175.58,6681.0,175.84,175.84,175.39,175.58,6681.0
2020-11-27 09:55:00,175.75,176.83,175.75,176.72,12559.0,175.75,176.83,175.75,176.72,12559.0
2020-11-27 10:00:00,176.73,176.81,176.05,176.32,7816.0,176.73,176.81,176.05,176.32,7816.0
2020-11-27 10:05:00,176.43,176.71,176.24,176.63,9420.0,176.43,176.71,176.24,176.63,9420.0
2020-11-27 10:10:00,176.61,176.99,176.23,176.99,10350.0,176.61,176.99,176.23,176.99,10350.0
2020-11-27 10:15:00,176.84,177.28,176.75,177.03,7595.0,176.84,177.28,176.75,177.03,7595.0
2020-11-27 10:20:00,177.1,177.63,177.1,177.63,7492.0,177.1,177.63,177.1,177.63,7492.0
2020-11-27 10:25:00,177.59,177.73,177.36,177.48,7642.0,177.59,177.73,177.36,177.48,7642.0
2020-11-27 10:30:00,177.52,177.94,177.52,177.69,3956.0,177.52,177.94,177.52,177.69,3956.0
2020-11-27 10:35:00,177.63,177.63,177.28,177.35,6051.0,177.63,177.63,177.28,177.35,6051.0
2020-11-27 10:40:00,177.31,177.58,177.02,177.16,5523.0,177.31,177.58,177.02,177.16,5523.0
2020-11-27 10:45:00,177.06,177.28,176.75,176.94,4393.0,177.06,177.28,176.75,176.94,4393.0
2020-11-27 10:50:00,176.93,177.11,176.72,177.11,4277.0,176.93,177.11,176.72,177.11,4277.0
2020-11-27 10:55:00,177.11,177.3,177.06,177.08,5127.0,177.11,177.3,177.06,177.08,5127.0
2020-11-27 11:00:00,177.06,177.06,176.19,176.25,7511.0,177.06,177.06,176.19,176.25,7511.0
2020-11-27 11:05:00,176.28,176.42,175.87,175.87,8916.0,176.28,176.42,175.87,175.87,8916.0
2020-11-27 11:10:00,175.86,176.23,175.85,175.9,7418.0,175.86,176.23,175.85,175.9,7418.0
2020-11-27 11:15:00,175.89,175.94,175.71,175.81,5400.0,175.89,175.94,175.71,175.81,5400.0
2020-11-27 11:20:00,175.84,176.05,175.59,175.73,11546.0,175.84,176.05,175.59,175.73,11546.0
2020-11-27 11:25:00,175.68,175.95,175.5,175.51,11176.0,175.68,175.95,175.5,175.51,11176.0
2020-11-27 11:30:00,175.5,176.28,175.38,176.26,14831.0,175.5,176.28,175.38,176.26,14831.0
2020-11-27 11:35:00,176.3,176.3,175.81,175.95,3494.0,176.3,176.3,175.81,175.95,3494.0
2020-11-27 11:40:00,175.99,176.21,175.85,175.88,4158.0,175.99,176.21,175.85,175.88,4158.0
2020-11-27 11:45:00,175.94,176.08,175.72,175.72,8239.0,175.94,176.08,175.72,175.72,8239.0
2020-11-27 11:50:00,175.71,175.94,175.27,175.92,6723.0,175.71,175.94,175.27,175.92,6723.0
2020-11-27 11:55:00,175.91,175.92,175.25,175.33,5111.0,175.91,175.92,175.25,175.33,5111.0
2020-11-27 12:00:00,175.35,175.88,175.27,175.82,6170.0,175.35,175.88,175.27,175.82,6170.0
2020-11-27 12:05:00,175.89,176.08,175.63,175.65,6753.0,175.89,176.08,175.63,175.65,6753.0
2020-11-27 12:10:00,175.69,175.69,175.27,175.4,8487.0,175.69,175.69,175.27,175.4,8487.0
2020-11-27 12:15:00,175.31,175.99,175.31,175.96,4783.0,175.31,175.99,175.31,175.96,4783.0
2020-11-27 12:20:00,175.88,176.08,175.6,175.94,8719.0,175.88,176.08,175.6,175.94,8719.0
2020-11-27 12:25:00,175.94,176.18,175.91,176.18,3400.0,175.94,176.18,175.91,176.18,3400.0
2020-11-27 12:30:00,176.03,176.19,176.03,176.19,4316.0,176.03,176.19,176.03,176.19,4316.0
2020-11-27 12:35:00,176.25,176.29,176.13,176.29,8001.0,176.25,176.29,176.13,176.29,8001.0
2020-11-27 12:40:00,176.23,176.31,176.18,176.23,3617.0,176.23,176.31,176.18,176.23,3617.0
2020-11-27 12:45:00,176.24,176.33,176.22,176.31,6800.0,176.24,176.33,176.22,176.31,6800.0
2020-11-27 12:50:00,176.31,176.57,176.12,176.12,13457.0,176.31,176.57,176.12,176.12,13457.0
2020-11-27 12:55:00,176.13,176.66,176.02,176.66,26416.0,176.13,176.66,176.02,176.66,26416.0
2020-11-30 09:30:00,176.78,177.33,176.05,176.29,25234.0,176.78,177.33,176.05,176.29,25234.0
2020-11-30 09:35:00,176.32,177.39,176.01,177.39,6011.0,176.32,177.39,176.01,177.39,6011.0
2020-11-30 09:40:00,177.22,177.6,176.52,176.7,8939.0,177.22,177.6,176.52,176.7,8939.0
2020-11-30 09:45:00,176.56,176.87,176.29,176.64,8556.0,176.56,176.87,176.29,176.64,8556.0
2020-11-30 09:50:00,176.65,177.18,176.6,176.6,8408.0,176.65,177.18,176.6,176.6,8408.0
2020-11-30 09:55:00,176.53,177.32,176.45,176.88,11410.0,176.53,177.32,176.45,176.88,11410.0
2020-11-30 10:00:00,176.9,177.24,176.55,177.24,12257.0,176.9,177.24,176.55,177.24,12257.0
2020-11-30 10:05:00,177.21,178.16,177.21,177.78,10040.0,177.21,178.16,177.21,177.78,10040.0
2020-11-30 10:10:00,177.74,177.99,177.46,177.7,4509.0,177.74,177.99,177.46,177.7,4509.0
2020-11-30 10:15:00,177.65,178.09,177.58,178.02,7410.0,177.65,178.09,177.58,178.02,7410.0
2020-11-30 10:20:00,178.12,178.12,177.76,178.05,5305.0,178.12,178.12,177.76,178.05,5305.0
2020-11-30 10:25:00,178.14,178.61,177.98,178.18,4929.0,178.14,178.61,177.98,178.18,4929.0
2020-11-30 10:30:00,178.12,178.32,177.47,177.62,8589.0,178.12,178.32,177.47,177.62,8589.0
2020-11-30 10:35:00,177.62,177.62,176.58,176.7,8115.0,177.62,177.62,176.58,176.7,8115.0
2020-11-30 10:40:00,176.64,176.64,175.47,175.63,7962.0,176.64,176.64,175.47,175.63,7962.0
2020-11-30 10:45:00,175.56,176.35,175.14,176.19,7006.0,175.56,176.35,175.14,176.19,7006.0
2020-11-30 10:50:00,176.23,176.32,175.96,175.99,5167.0,176.23,176.32,175.96,175.99,5167.0
2020-11-30 10:55:00,175.9,176.19,175.82,175.83,5662.0,175.9,176.19,175.82,175.83,5662.0
2020-11-30 11:00:00,175.76,176.31,175.68,176.22,4553.0,175.76,176.31,175.68,176.22,4553.0
2020-11-30 11:05:00,176.25,176.25,175.97,176.11,6761.0,176.25,176.25,175.97,176.11,6761.0
2020-11-30 11:10:00,176.19,176.88,176.19,176.85,3691.0,176.19,176.88,176.19,176.85,3691.0
2020-11-30 11:15:00,176.81,177.63,176.8,177.52,4171.0,176.81,177.63,176.8,177.52,4171.0
2020-11-30 11:20:00,177.5,177.56,176.97,177.49,3229.0,177.5,177.56,176.97,177.49,3229.0
2020-11-30 11:25:00,177.36,178.0,177.34,177.7,15997.0,177.36,178.0,177.34,177.7,15997.0
2020-11-30 11:30:00,177.77,177.96,176.92,176.97,6052.0,177.77,177.96,176.92,176.97,6052.0
2020-11-30 11:35:00,176.95,177.63,176.87,177.54,8939.0,176.95,177.63,176.87,177.54,8939.0
2020-11-30 11:40:00,177.53,177.83,177.42,177.78,5713.0,177.53,177.83,177.42,177.78,5713.0
2020-11-30 11:45:00,177.79,177.8,177.34,177.47,6580.0,177.79,177.8,177.34,177.47,6580.0
2020-11-30 11:50:00,177.59,177.91,177.48,177.91,2175.0,177.59,177.91,177.48,177.91,2175.0
2020-11-30 11:55:00,177.91,177.91,177.47,177.71,5282.0,177.91,177.91,177.47,177.71,5282.0
2020-11-30 12:00:00,177.76,177.98,177.64,177.98,3178.0,177.76,177.98,177.64,177.98,3178.0
2020-11-30 12:05:00,177.96,177.99,177.59,177.66,10099.0,177.96,177.99,177.59,177.66,10099.0
2020-11-30 12:10:00,177.59,178.2,177.58,178.1,6795.0,177.59,178.2,177.58,178.1,6795.0
2020-11-30 12:15:00,178.11,178.55,178.1,178.55,3029.0,178.11,178.55,178.1,178.55,3029.0
2020-11-30 12:20:00,178.62,178.8,178.47,178.8,5421.0,178.62,178.8,178.47,178.8,5421.0
2020-11-30 12:25:00,178.81,179.25,178.8,179.2,9697.0,178.81,179.25,178.8,179.2,9697.0
2020-11-30 12:30:00,179.14,179.16,178.68,178.92,4624.0,179.14,179.16,178.68,178.92,4624.0
2020-11-30 12:35:00,178.89,179.02,178.5,178.62,5247.0,178.89,179.02,178.5,178.62,5247.0
2020-11-30 12:40:00,178.5,178.88,178.44,178.64,3034.0,178.5,178.88,178.44,178.64,3034.0
2020-11-30 12:45:00,178.46,178.62,178.29,178.62,5119.0,178.46,178.62,178.29,178.62,5119.0
2020-11-30 12:50:00,178.52,178.7,178.36,178.65,4308.0,178.52,178.7,178.36,178.65,4308.0
2020-11-30 12:55:00,178.72,178.89,178.68,178.71,4354.0,178.72,178.89,178.68,178.71,4354.0
2020-11-30 13:00:00,178.64,178.95,178.62,178.95,2902.0,178.64,178.95,178.62,178.95,2902.0
2020-11-30 13:05:00,178.85,179.2,178.85,179.01,3983.0,178.85,179.2,178.85,179.01,3983.0
2020-11-30 13:10:00,178.85,179.12,178.82,178.96,3700.0,178.85,179.12,178.82,178.96,3700.0
2020-11-30 13:15:00,179.0,179.25,178.96,179.08,5306.0,179.0,179.25,178.96,179.08,5306.0
2020-11-30 13:20:00,179.14,179.27,179.12,179.25,8222.0,179.14,179.27,179.12,179.25,8222.0
2020-11-30 13:25:00,179.18,179.18,178.42,178.5,37721.0,179.18,179.18,178.42,178.5,37721.0
2020-11-30 13:30:00,178.56,178.81,178.5,178.56,4350.0,178.56,178.81,178.5,178.56,4350.0
2020-11-30 13:35:00,178.63,178.77,178.26,178.68,4829.0,178.63,178.77,178.26,178.68,4829.0
2020-11-30 13:40:00,178.67,178.76,178.27,178.43,13973.0,178.67,178.76,178.27,178.43,13973.0
2020-11-30 13:45:00,178.3,178.77,178.3,178.77,3999.0,178.3,178.77,178.3,178.77,3999.0
2020-11-30 13:50:00,178.86,178.86,178.57,178.73,3513.0,178.86,178.86,178.57,178.73,3513.0
2020-11-30 13:55:00,178.8,178.8,178.4,178.4,3720.0,178.8,178.8,178.4,178.4,3720.0
2020-11-30 14:00:00,178.4,178.7,178.37,178.54,5721.0,178.4,178.7,178.37,178.54,5721.0
2020-11-30 14:05:00,178.62,178.91,178.61,178.85,2971.0,178.62,178.91,178.61,178.85,2971.0
2020-11-30 14:10:00,178.9,178.97,178.62,178.86,7155.0,178.9,178.97,178.62,178.86,7155.0
2020-11-30 14:15:00,178.91,179.05,178.7,178.98,5208.0,178.91,179.05,178.7,178.98,5208.0
2020-11-30 14:20:00,179.04,179.31,179.01,179.31,5209.0,179.04,179.31,179.01,179.31,5209.0
2020-11-30 14:25:00,179.35,179.64,179.26,179.55,12168.0,179.35,179.64,179.26,179.55,12168.0
2020-11-30 14:30:00,179.44,179.64,179.36,179.55,6034.0,179.44,179.64,179.36,179.55,6034.0
2020-11-30 14:35:00,179.61,179.69,179.45,179.61,4588.0,179.61,179.69,179.45,179.61,4588.0
2020-11-30 14:40:00,179.71,179.73,179.54,179.59,6446.0,179.71,179.73,179.54,179.59,6446.0
2020-11-30 14:45:00,179.65,179.85,179.54,179.85,5046.0,179.65,179.85,179.54,179.85,5046.0
2020-11-30 14:50:00,179.87,179.89,179.57,179.67,6102.0,179.87,179.89,179.57,179.67,6102.0
2020-11-30 14:55:00,179.69,179.97,179.68,179.89,11420.0,179.69,179.97,179.68,179.89,11420.0
2020-11-30 15:00:00,179.84,179.94,179.48,179.48,8376.0,179.84,179.94,179.48,179.48,8376.0
2020-11-30 15:05:00,179.5,179.51,179.23,179.3,6369.0,179.5,179.51,179.23,179.3,6369.0
2020-11-30 15:10:00,179.3,179.35,179.22,179.35,5400.0,179.3,179.35,179.22,179.35,5400.0
2020-11-30 15:15:00,179.4,179.74,179.4,179.53,5239.0,179.4,179.74,179.4,179.53,5239.0
2020-11-30 15:20:00,179.56,179.75,179.23,179.46,8218.0,179.56,179.75,179.23,179.46,8218.0
2020-11-30 15:25:00,179.49,179.55,179.08,179.12,6519.0,179.49,179.55,179.08,179.12,6519.0
2020-11-30 15:30:00,179.22,179.52,179.22,179.37,6801.0,179.22,179.52,179.22,179.37,6801.0
2020-11-30 15:35:00,179.41,179.73,179.28,179.65,6871.0,179.41,179.73,179.28,179.65,6871.0
2020-11-30 15:40:00,179.64,179.78,179.44,179.6,11462.0,179.64,179.78,179.44,179.6,11462.0
2020-11-30 15:45:00,179.72,179.9,179.69,179.71,12963.0,179.72,179.9,179.69,179.71,12963.0
2020-11-30 15:50:00,179.76,181.71,179.76,181.71,76898.0,179.76,181.71,179.76,181.71,76898.0
2020-11-30 15:55:00,181.43,181.43,180.12,180.55,103538.0,181.43,181.43,180.12,180.55,103538.0
2020-12-01 09:30:00,181.5,181.5,179.28,179.3,33112.0,181.5,181.5,179.28,179.3,33112.0
2020-12-01 09:35:00,179.41,179.41,176.36,176.37,25044.0,179.41,179.41,176.36,176.37,25044.0
2020-12-01 09:40:00,176.3,177.9,176.0,177.55,28542.0,176.3,177.9,176.0,177.55,28542.0
2020-12-01 09:45:00,177.55,177.55,177.01,177.49,5165.0,177.55,177.55,177.01,177.49,5165.0
2020-12-01 09:50:00,177.53,177.68,176.89,177.52,8690.0,177.53,177.68,176.89,177.52,8690.0
2020-12-01 09:55:00,177.37,177.39,176.48,176.8,9931.0,177.37,177.39,176.48,176.8,9931.0
2020-12-01 10:00:00,176.83,177.54,176.7,177.12,5661.0,176.83,177.54,176.7,177.12,5661.0
2020-12-01 10:05:00,177.2,177.79,177.11,177.79,7024.0,177.2,177.79,177.11,177.79,7024.0
2020-12-01 10:10:00,177.79,178.01,177.3,177.33,10310.0,177.79,178.01,177.3,177.33,10310.0
2020-12-01 10:15:00,177.21,177.71,177.11,177.57,7665.0,177.21,177.71,177.11,177.57,7665.0
2020-12-01 10:20:00,177.42,177.75,177.12,177.14,3233.0,177.42,177.75,177.12,177.14,3233.0
2020-12-01 10:25:00,177.03,177.03,176.43,176.78,3600.0,177.03,177.03,176.43,176.78,3600.0
2020-12-01 10:30:00,176.92,176.95,176.56,176.56,6100.0,176.92,176.95,176.56,176.56,6100.0
2020-12-01 10:35:00,176.61,176.65,175.25,175.7,21643.0,176.61,176.65,175.25,175.7,21643.0
2020-12-01 10:40:00,175.71,176.54,175.7,176.2,4425.0,175.71,176.54,175.7,176.2,4425.0
2020-12-01 10:45:00,176.22,176.23,175.55,175.64,7300.0,176.22,176.23,175.55,175.64,7300.0
2020-12-01 10:50:00,175.72,176.2,175.55,175.62,15065.0,175.72,176.2,175.55,175.62,15065.0
2020-12-01 10:55:00,175.59,176.29,175.33,176.0,21950.0,175.59,176.29,175.33,176.0,21950.0
2020-12-01 11:00:00,176.0,176.65,176.0,176.6,5500.0,176.0,176.65,176.0,176.6,5500.0
2020-12-01 11:05:00,176.6,176.95,176.54,176.95,8775.0,176.6,176.95,176.54,176.95,8775.0
2020-12-01 11:10:00,176.9,177.11,176.76,176.85,7005.0,176.9,177.11,176.76,176.85,7005.0
2020-12-01 11:15:00,176.91,177.16,176.78,176.85,13240.0,176.91,177.16,176.78,176.85,13240.0
2020-12-01 11:20:00,176.84,177.0,176.71,176.89,4020.0,176.84,177.0,176.71,176.89,4020.0
2020-12-01 11:25:00,177.0,177.3,176.81,177.27,7870.0,177.0,177.3,176.81,177.27,7870.0
2020-12-01 11:30:00,177.31,177.52,177.04,177.33,4825.0,177.31,177.52,177.04,177.33,4825.0
2020-12-01 11:35:00,177.42,177.72,177.18,177.43,6648.0,177.42,177.72,177.18,177.43,6648.0
2020-12-01 11:40:00,177.43,177.9,177.37,177.82,6763.0,177.43,177.9,177.37,177.82,6763.0
2020-12-01 11:45:00,177.93,177.93,177.39,177.59,6999.0,177.93,177.93,177.39,177.59,6999.0
2020-12-01 11:50:00,177.59,177.75,177.36,177.68,4713.0,177.59,177.75,177.36,177.68,4713.0
2020-12-01 11:55:00,177.63,177.98,177.63,177.97,7154.0,177.63,177.98,177.63,177.97,7154.0
2020-12-01 12:00:00,178.0,178.11,177.86,177.98,5313.0,178.0,178.11,177.86,177.98,5313.0
2020-12-01 12:05:00,177.93,178.08,177.65,178.06,14400.0,177.93,178.08,177.65,178.06,14400.0
2020-12-01 12:10:00,177.95,178.14,177.89,178.02,8514.0,177.95,178.14,177.89,178.02,8514.0
2020-12-01 12:15:00,177.98,178.09,177.77,177.93,8754.0,177.98,178.09,177.77,177.93,8754.0
2020-12-01 12:20:00,177.85,178.11,177.85,177.86,6008.0,177.85,178.11,177.85,177.86,6008.0
2020-12-01 12:25:00,177.91,178.11,177.86,177.86,8100.0,177.91,178.11,177.86,177.86,8100.0
2020-12-01 12:30:00,177.89,178.16,177.73,178.05,18373.0,177.89,178.16,177.73,178.05,18373.0
2020-12-01 12:35:00,178.08,178.08,177.73,177.94,3966.0,178.08,178.08,177.73,177.94,3966.0
2020-12-01 12:40:00,177.81,177.82,177.46,177.82,4963.0,177.81,177.82,177.46,177.82,4963.0
2020-12-01 12:45:00,177.8,178.13,177.74,178.04,15355.0,177.8,178.13,177.74,178.04,15355.0
2020-12-01 12:50:00,177.99,178.03,177.74,178.0,4769.0,177.99,178.03,177.74,178.0,4769.0
2020-12-01 12:55:00,178.01,178.14,177.79,177.86,9831.0,178.01,178.14,177.79,177.86,9831.0
2020-12-01 13:00:00,177.89,178.17,177.81,178.05,4320.0,177.89,178.17,177.81,178.05,4320.0
2020-12-01 13:05:00,178.02,178.29,177.88,178.29,3320.0,178.02,178.29,177.88,178.29,3320.0
2020-12-01 13:10:00,178.5,178.55,178.26,178.36,4012.0,178.5,178.55,178.26,178.36,4012.0
2020-12-01 13:15:00,178.3,178.55,178.3,178.43,5097.0,178.3,178.55,178.3,178.43,5097.0
2020-12-01 13:20:00,178.42,178.84,178.42,178.84,5400.0,178.42,178.84,178.42,178.84,5400.0
2020-12-01 13:25:00,178.92,179.29,178.9,179.26,5025.0,178.92,179.29,178.9,179.26,5025.0
2020-12-01 13:30:00,179.23,179.23,178.07,178.39,11338.0,179.23,179.23,178.07,178.39,11338.0
2020-12-01 13:35:00,178.37,178.77,178.37,178.77,3406.0,178.37,178.77,178.37,178.77,3406.0
2020-12-01 13:40:00,178.79,178.98,178.67,178.9,1900.0,178.79,178.98,178.67,178.9,1900.0
2020-12-01 13:45:00,178.89,179.15,178.79,178.97,4020.0,178.89,179.15,178.79,178.97,4020.0
2020-12-01 13:50:00,178.95,179.09,178.87,178.95,3194.0,178.95,179.09,178.87,178.95,3194.0
2020-12-01 13:55:00,178.93,178.99,178.83,178.91,3008.0,178.93,178.99,178.83,178.91,3008.0
2020-12-01 14:00:00,178.91,178.91,178.69,178.76,3832.0,178.91,178.91,178.69,178.76,3832.0
2020-12-01 14:05:00,178.76,178.81,178.43,178.69,3644.0,178.76,178.81,178.43,178.69,3644.0
2020-12-01 14:10:00,178.62,178.68,178.49,178.55,3363.0,178.62,178.68,178.49,178.55,3363.0
2020-12-01 14:15:00,178.55,178.68,178.34,178.64,4770.0,178.55,178.68,178.34,178.64,4770.0
2020-12-01 14:20:00,178.6,178.64,178.3,178.34,2372.0,178.6,178.64,178.3,178.34,2372.0
2020-12-01 14:25:00,178.4,178.88,178.4,178.84,4968.0,178.4,178.88,178.4,178.84,4968.0
2020-12-01 14:30:00,178.73,178.89,178.51,178.64,3733.0,178.73,178.89,178.51,178.64,3733.0
2020-12-01 14:35:00,178.64,178.68,178.31,178.39,3421.0,178.64,178.68,178.31,178.39,3421.0
2020-12-01 14:40:00,178.45,178.79,178.45,178.73,4002.0,178.45,178.79,178.45,178.73,4002.0
2020-12-01 14:45:00,178.66,178.85,178.66,178.8,1700.0,178.66,178.85,178.66,178.8,1700.0
2020-12-01 14:50:00,178.74,178.74,178.36,178.36,2101.0,178.74,178.74,178.36,178.36,2101.0
2020-12-01 14:55:00,178.36,178.66,178.31,178.59,4461.0,178.36,178.66,178.31,178.59,4461.0
2020-12-01 15:00:00,178.54,178.71,178.47,178.68,9264.0,178.54,178.71,178.47,178.68,9264.0
2020-12-01 15:05:00,178.64,178.84,178.64,178.71,4919.0,178.64,178.84,178.64,178.71,4919.0
2020-12-01 15:10:00,178.67,179.35,178.66,179.35,5839.0,178.67,179.35,178.66,179.35,5839.0
2020-12-01 15:15:00,179.39,179.68,179.17,179.59,17330.0,179.39,179.68,179.17,179.59,17330.0
2020-12-01 15:20:00,179.59,179.87,179.57,179.78,7915.0,179.59,179.87,179.57,179.78,7915.0
2020-12-01 15:25:00,179.79,179.92,179.69,179.89,6628.0,179.79,179.92,179.69,179.89,6628.0
2020-12-01 15:30:00,179.96,179.96,179.38,179.44,6720.0,179.96,179.96,179.38,179.44,6720.0
2020-12-01 15:35:00,179.48,179.96,179.48,179.9,8620.0,179.48,179.96,179.48,179.9,8620.0
2020-12-01 15:40:00,179.86,179.97,179.69,179.97,8083.0,179.86,179.97,179.69,179.97,8083.0
2020-12-01 15:45:00,179.97,180.03,179.74,179.75,10039.0,179.97,180.03,179.74,179.75,10039.0
2020-12-01 15:50:00,179.81,180.21,179.63,180.14,17732.0,179.81,180.21,179.63,180.14,17732.0
2020-12-01 15:55:00,180.21,180.37,179.93,179.93,32672.0,180.21,180.37,179.93,179.93,32672.0
2020-12-02 09:30:00,178.95,179.19,177.78,177.87,14561.0,178.95,179.19,177.78,177.87,14561.0
2020-12-02 09:35:00,178.01,178.85,178.0,178.46,17386.0,178.01,178.85,178.0,178.46,17386.0
2020-12-02 09:40:00,178.56,179.01,177.87,178.19,10065.0,178.56,179.01,177.87,178.19,10065.0
2020-12-02 09:45:00,178.27,178.9,178.09,178.76,4661.0,178.27,178.9,178.09,178.76,4661.0
2020-12-02 09:50:00,178.46,178.8,178.35,178.54,4812.0,178.46,178.8,178.35,178.54,4812.0
2020-12-02 09:55:00,178.55,178.77,178.13,178.77,5935.0,178.55,178.77,178.13,178.77,5935.0
2020-12-02 10:00:00,178.71,179.09,178.61,178.87,10043.0,178.71,179.09,178.61,178.87,10043.0
2020-12-02 10:05:00,178.87,179.73,178.87,179.73,10357.0,178.87,179.73,178.87,179.73,10357.0
2020-12-02 10:10:00,179.96,180.14,179.82,179.87,4887.0,179.96,180.14,179.82,179.87,4887.0
2020-12-02 10:15:00,179.68,180.15,179.56,179.95,18191.0,179.68,180.15,179.56,179.95,18191.0
2020-12-02 10:20:00,180.08,180.08,179.69,179.78,1012.0,180.08,180.08,179.69,179.78,1012.0
2020-12-02 10:25:00,179.86,180.11,179.69,179.8,10060.0,179.86,180.11,179.69,179.8,10060.0
2020-12-02 10:30:00,179.69,179.97,179.69,179.97,3632.0,179.69,179.97,179.69,179.97,3632.0
2020-12-02 10:35:00,179.73,179.84,179.38,179.63,10179.0,179.73,179.84,179.38,179.63,10179.0
2020-12-02 10:40:00,179.59,179.76,179.48,179.63,6142.0,179.59,179.76,179.48,179.63,6142.0
2020-12-02 10:45:00,179.62,179.62,179.2,179.32,4922.0,179.62,179.62,179.2,179.32,4922.0
2020-12-02 10:50:00,179.25,179.45,179.03,179.45,2678.0,179.25,179.45,179.03,179.45,2678.0
2020-12-02 10:55:00,179.3,179.96,179.22,179.92,11356.0,179.3,179.96,179.22,179.92,11356.0
2020-12-02 11:00:00,179.79,179.92,179.43,179.61,10000.0,179.79,179.92,179.43,179.61,10000.0
2020-12-02 11:05:00,179.54,179.54,179.18,179.54,5232.0,179.54,179.54,179.18,179.54,5232.0
2020-12-02 11:10:00,179.54,179.79,179.51,179.58,7351.0,179.54,179.79,179.51,179.58,7351.0
2020-12-02 11:15:00,179.53,180.11,179.47,180.08,3644.0,179.53,180.11,179.47,180.08,3644.0
2020-12-02 11:20:00,180.04,180.54,180.03,180.43,7125.0,180.04,180.54,180.03,180.43,7125.0
2020-12-02 11:25:00,180.41,180.43,179.66,179.8,7243.0,180.41,180.43,179.66,179.8,7243.0
2020-12-02 11:30:00,179.66,179.68,179.07,179.07,4612.0,179.66,179.68,179.07,179.07,4612.0
2020-12-02 11:35:00,179.12,179.24,179.12,179.23,1169.0,179.12,179.24,179.12,179.23,1169.0
2020-12-02 11:40:00,179.19,179.68,179.13,179.45,3618.0,179.19,179.68,179.13,179.45,3618.0
2020-12-02 11:45:00,179.7,179.92,179.53,179.73,2122.0,179.7,179.92,179.53,179.73,2122.0
2020-12-02 11:50:00,179.58,180.16,179.55,180.16,2526.0,179.58,180.16,179.55,180.16,2526.0
2020-12-02 11:55:00,180.39,180.55,180.31,180.45,1819.0,180.39,180.55,180.31,180.45,1819.0
2020-12-02 12:00:00,180.25,180.79,180.24,180.63,1900.0,180.25,180.79,180.24,180.63,1900.0
2020-12-02 12:05:00,180.73,180.73,180.46,180.58,2216.0,180.73,180.73,180.46,180.58,2216.0
2020-12-02 12:10:00,180.55,180.55,180.32,180.41,1500.0,180.55,180.55,180.32,180.41,1500.0
2020-12-02 12:15:00,180.41,180.52,180.39,180.47,7700.0,180.41,180.52,180.39,180.47,7700.0
2020-12-02 12:20:00,180.42,180.77,180.39,180.68,4233.0,180.42,180.77,180.39,180.68,4233.0
2020-12-02 12:25:00,180.67,180.68,180.53,180.53,1418.0,180.67,180.68,180.53,180.53,1418.0
2020-12-02 12:30:00,180.47,180.56,180.28,180.28,1644.0,180.47,180.56,180.28,180.28,1644.0
2020-12-02 12:35:00,180.28,180.36,180.02,180.03,2600.0,180.28,180.36,180.02,180.03,2600.0
2020-12-02 12:40:00,180.07,180.39,180.0,180.0,1877.0,180.07,180.39,180.0,180.0,1877.0
2020-12-02 12:45:00,179.99,180.67,179.91,180.66,2508.0,179.99,180.67,179.91,180.66,2508.0
2020-12-02 12:50:00,180.71,180.71,180.33,180.5,1913.0,180.71,180.71,180.33,180.5,1913.0
2020-12-02 12:55:00,180.48,180.5,180.34,180.38,1508.0,180.48,180.5,180.34,180.38,1508.0
2020-12-02 13:00:00,180.26,180.36,180.17,180.24,1110.0,180.26,180.36,180.17,180.24,1110.0
2020-12-02 13:05:00,180.18,180.24,180.1,180.11,2314.0,180.18,180.24,180.1,180.11,2314.0
2020-12-02 13:10:00,180.19,180.27,180.15,180.27,500.0,180.19,180.27,180.15,180.27,500.0
2020-12-02 13:15:00,180.25,180.36,180.08,180.08,1371.0,180.25,180.36,180.08,180.08,1371.0
2020-12-02 13:20:00,180.03,180.27,179.92,180.27,1920.0,180.03,180.27,179.92,180.27,1920.0
2020-12-02 13:25:00,180.33,180.35,180.18,180.35,1657.0,180.33,180.35,180.18,180.35,1657.0
2020-12-02 13:30:00,180.28,180.28,180.03,180.13,1426.0,180.28,180.28,180.03,180.13,1426.0
2020-12-02 13:35:00,180.28,180.4,180.27,180.4,400.0,180.28,180.4,180.27,180.4,400.0
2020-12-02 13:40:00,180.4,180.46,180.19,180.32,1025.0,180.4,180.46,180.19,180.32,1025.0
2020-12-02 13:45:00,180.32,180.39,180.21,180.27,1507.0,180.32,180.39,180.21,180.27,1507.0
2020-12-02 13:50:00,180.14,180.24,180.14,180.21,700.0,180.14,180.24,180.14,180.21,700.0
2020-12-02 13:55:00,180.23,180.32,179.98,179.98,4184.0,180.23,180.32,179.98,179.98,4184.0
2020-12-02 14:00:00,180.12,180.24,180.04,180.15,1825.0,180.12,180.24,180.04,180.15,1825.0
2020-12-02 14:05:00,180.21,180.31,180.19,180.31,300.0,180.21,180.31,180.19,180.31,300.0
2020-12-02 14:10:00,180.06,180.41,179.97,180.32,1912.0,180.06,180.41,179.97,180.32,1912.0
2020-12-02 14:15:00,180.4,180.56,180.32,180.56,2462.0,180.4,180.56,180.32,180.56,2462.0
2020-12-02 14:20:00,180.55,180.93,180.55,180.77,2905.0,180.55,180.93,180.55,180.77,2905.0
2020-12-02 14:25:00,180.77,180.83,180.55,180.78,3198.0,180.77,180.83,180.55,180.78,3198.0
2020-12-02 14:30:00,180.75,181.14,180.75,181.14,13100.0,180.75,181.14,180.75,181.14,13100.0
2020-12-02 14:35:00,181.03,181.1,180.84,181.03,2411.0,181.03,181.1,180.84,181.03,2411.0
2020-12-02 14:40:00,180.96,181.29,180.93,181.16,2553.0,180.96,181.29,180.93,181.16,2553.0
2020-12-02 14:45:00,181.3,181.3,180.98,181.13,2302.0,181.3,181.3,180.98,181.13,2302.0
2020-12-02 14:50:00,181.14,181.41,181.14,181.35,5193.0,181.14,181.41,181.14,181.35,5193.0
2020-12-02 14:55:00,181.3,181.48,181.26,181.46,2864.0,181.3,181.48,181.26,181.46,2864.0
2020-12-02 15:00:00,181.45,181.45,181.08,181.24,3866.0,181.45,181.45,181.08,181.24,3866.0
2020-12-02 15:05:00,181.2,181.31,181.16,181.29,1710.0,181.2,181.31,181.16,181.29,1710.0
2020-12-02 15:10:00,181.26,181.26,181.0,181.03,4211.0,181.26,181.26,181.0,181.03,4211.0
2020-12-02 15:15:00,181.04,181.06,180.74,180.87,4891.0,181.04,181.06,180.74,180.87,4891.0
2020-12-02 15:20:00,180.73,181.02,180.72,180.88,3610.0,180.73,181.02,180.72,180.88,3610.0
2020-12-02 15:25:00,180.77,180.85,180.42,180.42,2883.0,180.77,180.85,180.42,180.42,2883.0
2020-12-02 15:30:00,180.52,180.93,180.52,180.89,8434.0,180.52,180.93,180.52,180.89,8434.0
2020-12-02 15:35:00,180.9,180.91,180.68,180.7,3929.0,180.9,180.91,180.68,180.7,3929.0
2020-12-02 15:40:00,180.68,181.08,180.62,181.08,6612.0,180.68,181.08,180.62,181.08,6612.0
2020-12-02 15:45:00,181.05,181.05,180.84,180.9,9531.0,181.05,181.05,180.84,180.9,9531.0
2020-12-02 15:50:00,180.97,181.19,180.9,181.14,12063.0,180.97,181.19,180.9,181.14,12063.0
2020-12-02 15:55:00,181.14,181.36,181.13,181.28,24839.0,181.14,181.36,181.13,181.28,24839.0
2020-12-03 09:30:00,181.33,182.55,180.92,182.55,29245.0,181.33,182.55,180.92,182.55,29245.0
2020-12-03 09:35:00,182.58,183.27,182.33,182.33,9177.0,182.58,183.27,182.33,182.33,9177.0
2020-12-03 09:40:00,182.57,182.63,182.01,182.24,5560.0,182.57,182.63,182.01,182.24,5560.0
2020-12-03 09:45:00,182.44,182.6,182.15,182.28,11161.0,182.44,182.6,182.15,182.28,11161.0
2020-12-03 09:50:00,182.31,182.49,182.0,182.12,15103.0,182.31,182.49,182.0,182.12,15103.0
2020-12-03 09:55:00,182.25,182.93,182.01,182.81,4733.0,182.25,182.93,182.01,182.81,4733.0
2020-12-03 10:00:00,182.83,183.47,182.55,183.07,9251.0,182.83,183.47,182.55,183.07,9251.0
2020-12-03 10:05:00,183.17,184.2,183.17,183.76,7811.0,183.17,184.2,183.17,183.76,7811.0
2020-12-03 10:10:00,183.66,184.26,183.56,184.15,4263.0,183.66,184.26,183.56,184.15,4263.0
2020-12-03 10:15:00,184.19,184.43,184.19,184.25,7119.0,184.19,184.43,184.19,184.25,7119.0
2020-12-03 10:20:00,184.12,184.12,183.49,184.03,8159.0,184.12,184.12,183.49,184.03,8159.0
2020-12-03 10:25:00,183.83,183.93,183.28,183.28,7900.0,183.83,183.93,183.28,183.28,7900.0
2020-12-03 10:30:00,183.4,183.43,183.09,183.18,9293.0,183.4,183.43,183.09,183.18,9293.0
2020-12-03 10:35:00,183.09,183.14,182.76,182.97,11369.0,183.09,183.14,182.76,182.97,11369.0
2020-12-03 10:40:00,182.94,183.36,182.88,183.14,11544.0,182.94,183.36,182.88,183.14,11544.0
2020-12-03 10:45:00,183.22,183.46,182.57,182.59,13533.0,183.22,183.46,182.57,182.59,13533.0
2020-12-03 10:50:00,182.58,182.91,182.38,182.71,5241.0,182.58,182.91,182.38,182.71,5241.0
2020-12-03 10:55:00,182.77,182.77,182.0,182.42,5700.0,182.77,182.77,182.0,182.42,5700.0
2020-12-03 11:00:00,182.59,182.74,182.31,182.34,2632.0,182.59,182.74,182.31,182.34,2632.0
2020-12-03 11:05:00,182.38,182.49,181.99,182.18,5538.0,182.38,182.49,181.99,182.18,5538.0
2020-12-03 11:10:00,181.91,182.03,181.67,181.67,5261.0,181.91,182.03,181.67,181.67,5261.0
2020-12-03 11:15:00,181.74,181.92,181.51,181.56,4663.0,181.74,181.92,181.51,181.56,4663.0
2020-12-03 11:20:00,181.5,181.9,181.46,181.8,11725.0,181.5,181.9,181.46,181.8,11725.0
2020-12-03 11:25:00,181.93,182.0,181.66,181.67,4221.0,181.93,182.0,181.66,181.67,4221.0
2020-12-03 11:30:00,181.69,181.85,181.64,181.69,3546.0,181.69,181.85,181.64,181.69,3546.0
2020-12-03 11:35:00,181.66,181.9,181.5,181.9,1732.0,181.66,181.9,181.5,181.9,1732.0
2020-12-03 11:40:00,181.94,182.24,181.9,182.05,4409.0,181.94,182.24,181.9,182.05,4409.0
2020-12-03 11:45:00,181.93,182.17,181.93,182.07,1100.0,181.93,182.17,181.93,182.07,1100.0
2020-12-03 11:50:00,182.08,182.52,182.01,182.39,4521.0,182.08,182.52,182.01,182.39,4521.0
2020-12-03 11:55:00,182.39,182.45,182.04,182.04,3204.0,182.39,182.45,182.04,182.04,3204.0
2020-12-03 12:00:00,182.14,182.2,181.66,181.92,2937.0,182.14,182.2,181.66,181.92,2937.0
2020-12-03 12:05:00,181.88,182.13,181.87,182.04,3481.0,181.88,182.13,181.87,182.04,3481.0
2020-12-03 12:10:00,182.05,182.08,181.79,181.8,3352.0,182.05,182.08,181.79,181.8,3352.0
2020-12-03 12:15:00,181.85,181.92,181.49,181.68,3797.0,181.85,181.92,181.49,181.68,3797.0
2020-12-03 12:20:00,181.71,181.71,181.43,181.47,2825.0,181.71,181.71,181.43,181.47,2825.0
2020-12-03 12:25:00,181.5,181.69,181.43,181.68,1621.0,181.5,181.69,181.43,181.68,1621.0
2020-12-03 12:30:00,181.69,181.8,181.62,181.62,1500.0,181.69,181.8,181.62,181.62,1500.0
2020-12-03 12:35:00,181.69,181.98,181.5,181.92,1700.0,181.69,181.98,181.5,181.92,1700.0
2020-12-03 12:40:00,181.86,182.02,181.72,181.78,2700.0,181.86,182.02,181.72,181.78,2700.0
2020-12-03 12:45:00,181.66,181.66,181.1,181.22,5142.0,181.66,181.66,181.1,181.22,5142.0
2020-12-03 12:50:00,181.25,181.26,180.89,180.98,5899.0,181.25,181.26,180.89,180.98,5899.0
2020-12-03 12:55:00,180.91,181.0,180.68,180.68,7655.0,180.91,181.0,180.68,180.68,7655.0
2020-12-03 13:00:00,180.69,180.72,180.37,180.5,7108.0,180.69,180.72,180.37,180.5,7108.0
2020-12-03 13:05:00,180.45,180.5,180.22,180.38,7359.0,180.45,180.5,180.22,180.38,7359.0
2020-12-03 13:10:00,180.43,180.71,180.38,180.7,3295.0,180.43,180.71,180.38,180.7,3295.0
2020-12-03 13:15:00,180.74,181.02,180.74,180.94,1800.0,180.74,181.02,180.74,180.94,1800.0
2020-12-03 13:20:00,180.83,180.94,180.78,180.94,2151.0,180.83,180.94,180.78,180.94,2151.0
2020-12-03 13:25:00,180.99,181.1,180.91,181.1,2000.0,180.99,181.1,180.91,181.1,2000.0
2020-12-03 13:30:00,180.98,180.98,180.45,180.53,2000.0,180.98,180.98,180.45,180.53,2000.0
2020-12-03 13:35:00,180.59,180.79,180.51,180.79,1774.0,180.59,180.79,180.51,180.79,1774.0
2020-12-03 13:40:00,180.75,180.76,180.51,180.62,1556.0,180.75,180.76,180.51,180.62,1556.0
2020-12-03 13:45:00,180.65,180.99,180.65,180.99,4316.0,180.65,180.99,180.65,180.99,4316.0
2020-12-03 13:50:00,181.21,181.27,180.95,181.1,4581.0,181.21,181.27,180.95,181.1,4581.0
2020-12-03 13:55:00,181.02,181.15,180.71,181.07,2763.0,181.02,181.15,180.71,181.07,2763.0
2020-12-03 14:00:00,181.05,181.48,181.05,181.48,1899.0,181.05,181.48,181.05,181.48,1899.0
2020-12-03 14:05:00,181.31,181.5,181.26,181.36,2375.0,181.31,181.5,181.26,181.36,2375.0
2020-12-03 14:10:00,181.41,181.47,181.35,181.4,1516.0,181.41,181.47,181.35,181.4,1516.0
2020-12-03 14:15:00,181.46,181.96,181.43,181.96,8447.0,181.46,181.96,181.43,181.96,8447.0
2020-12-03 14:20:00,182.06,182.13,181.6,181.81,10653.0,182.06,182.13,181.6,181.81,10653.0
2020-12-03 14:25:00,181.73,181.77,181.59,181.77,1811.0,181.73,181.77,181.59,181.77,1811.0
2020-12-03 14:30:00,181.75,181.82,181.67,181.81,6209.0,181.75,181.82,181.67,181.81,6209.0
2020-12-03 14:35:00,181.79,181.87,181.56,181.71,6011.0,181.79,181.87,181.56,181.71,6011.0
2020-12-03 14:40:00,181.76,181.87,181.7,181.76,2500.0,181.76,181.87,181.7,181.76,2500.0
2020-12-03 14:45:00,181.77,181.84,181.7,181.79,2093.0,181.77,181.84,181.7,181.79,2093.0
2020-12-03 14:50:00,181.79,181.9,181.79,181.84,1936.0,181.79,181.9,181.79,181.84,1936.0
2020-12-03 14:55:00,181.81,181.89,181.78,181.89,2077.0,181.81,181.89,181.78,181.89,2077.0
2020-12-03 15:00:00,181.83,181.91,181.66,181.71,3913.0,181.83,181.91,181.66,181.71,3913.0
2020-12-03 15:05:00,181.68,181.96,181.62,181.96,2182.0,181.68,181.96,181.62,181.96,2182.0
2020-12-03 15:10:00,181.98,182.24,181.95,182.23,1800.0,181.98,182.24,181.95,182.23,1800.0
2020-12-03 15:15:00,182.27,182.4,182.21,182.32,1951.0,182.27,182.4,182.21,182.32,1951.0
2020-12-03 15:20:00,182.37,182.6,182.37,182.52,2401.0,182.37,182.6,182.37,182.52,2401.0
2020-12-03 15:25:00,182.55,182.74,182.38,182.42,4470.0,182.55,182.74,182.38,182.42,4470.0
2020-12-03 15:30:00,182.42,182.43,181.73,181.86,7421.0,182.42,182.43,181.73,181.86,7421.0
2020-12-03 15:35:00,181.81,181.89,181.54,181.66,11404.0,181.81,181.89,181.54,181.66,11404.0
2020-12-03 15:40:00,181.69,181.72,181.34,181.66,9233.0,181.69,181.72,181.34,181.66,9233.0
2020-12-03 15:45:00,181.68,181.72,181.54,181.54,18286.0,181.68,181.72,181.54,181.54,18286.0
2020-12-03 15:50:00,181.64,181.64,180.49,180.57,32148.0,181.64,181.64,180.49,180.57,32148.0
2020-12-03 15:55:00,180.7,180.94,180.59,180.76,59944.0,180.7,180.94,180.59,180.76,59944.0
2020-12-04 09:30:00,180.3,181.14,180.01,180.99,11394.0,180.3,181.14,180.01,180.99,11394.0
2020-12-04 09:35:00,181.4,181.4,180.72,181.08,4734.0,181.4,181.4,180.72,181.08,4734.0
2020-12-04 09:40:00,180.39,181.2,180.16,180.97,2291.0,180.39,181.2,180.16,180.97,2291.0
2020-12-04 09:45:00,181.19,181.25,180.62,181.05,7753.0,181.19,181.25,180.62,181.05,7753.0
2020-12-04 09:50:00,181.27,181.42,181.0,181.24,2567.0,181.27,181.42,181.0,181.24,2567.0
2020-12-04 09:55:00,181.14,181.32,180.89,181.03,7165.0,181.14,181.32,180.89,181.03,7165.0
2020-12-04 10:00:00,181.08,181.12,180.62,180.84,5684.0,181.08,181.12,180.62,180.84,5684.0
2020-12-04 10:05:00,181.13,181.65,181.04,181.22,6170.0,181.13,181.65,181.04,181.22,6170.0
2020-12-04 10:10:00,181.12,181.49,180.83,180.98,6900.0,181.12,181.49,180.83,180.98,6900.0
2020-12-04 10:15:00,181.02,181.49,180.78,181.23,4358.0,181.02,181.49,180.78,181.23,4358.0
2020-12-04 10:20:00,181.09,181.58,181.0,181.34,6000.0,181.09,181.58,181.0,181.34,6000.0
2020-12-04 10:25:00,181.2,181.2,180.74,180.8,3072.0,181.2,181.2,180.74,180.8,3072.0
2020-12-04 10:30:00,180.63,180.88,180.63,180.85,3085.0,180.63,180.88,180.63,180.85,3085.0
2020-12-04 10:35:00,180.78,180.85,180.28,180.68,7828.0,180.78,180.85,180.28,180.68,7828.0
2020-12-04 10:40:00,180.72,180.77,180.49,180.75,11954.0,180.72,180.77,180.49,180.75,11954.0
2020-12-04 10:45:00,180.64,181.08,180.63,181.08,3000.0,180.64,181.08,180.63,181.08,3000.0
2020-12-04 10:50:00,181.05,181.14,180.53,180.89,3476.0,181.05,181.14,180.53,180.89,3476.0
2020-12-04 10:55:00,180.83,180.85,180.48,180.56,2138.0,180.83,180.85,180.48,180.56,2138.0
2020-12-04 11:00:00,180.5,180.57,180.12,180.21,3575.0,180.5,180.57,180.12,180.21,3575.0
2020-12-04 11:05:00,180.1,180.15,179.83,179.83,2820.0,180.1,180.15,179.83,179.83,2820.0
2020-12-04 11:10:00,180.08,180.08,179.85,180.04,1825.0,180.08,180.08,179.85,180.04,1825.0
2020-12-04 11:15:00,179.76,180.11,179.76,180.11,2444.0,179.76,180.11,179.76,180.11,2444.0
2020-12-04 11:20:00,179.91,180.23,179.9,180.17,1907.0,179.91,180.23,179.9,180.17,1907.0
2020-12-04 11:25:00,180.24,180.65,180.24,180.35,4700.0,180.24,180.65,180.24,180.35,4700.0
2020-12-04 11:30:00,180.29,180.53,180.29,180.36,2365.0,180.29,180.53,180.29,180.36,2365.0
2020-12-04 11:35:00,180.38,180.62,180.38,180.53,3335.0,180.38,180.62,180.38,180.53,3335.0
2020-12-04 11:40:00,180.44,180.44,180.14,180.14,3250.0,180.44,180.44,180.14,180.14,3250.0
2020-12-04 11:45:00,180.19,180.19,179.85,179.93,5955.0,180.19,180.19,179.85,179.93,5955.0
2020-12-04 11:50:00,179.88,179.88,179.17,179.21,8991.0,179.88,179.88,179.17,179.21,8991.0
2020-12-04 11:55:00,179.28,179.36,179.13,179.35,3300.0,179.28,179.36,179.13,179.35,3300.0
2020-12-04 12:00:00,179.27,179.43,179.02,179.38,11510.0,179.27,179.43,179.02,179.38,11510.0
2020-12-04 12:05:00,179.33,179.44,179.01,179.11,5058.0,179.33,179.44,179.01,179.11,5058.0
2020-12-04 12:10:00,179.11,179.29,179.02,179.15,3600.0,179.11,179.29,179.02,179.15,3600.0
2020-12-04 12:15:00,179.28,179.28,178.88,179.03,3082.0,179.28,179.28,178.88,179.03,3082.0
2020-12-04 12:20:00,179.05,179.39,178.96,179.34,3294.0,179.05,179.39,178.96,179.34,3294.0
2020-12-04 12:25:00,179.31,179.68,179.25,179.41,2800.0,179.31,179.68,179.25,179.41,2800.0
2020-12-04 12:30:00,179.5,180.22,179.5,180.05,4190.0,179.5,180.22,179.5,180.05,4190.0
2020-12-04 12:35:00,180.2,180.33,179.94,180.05,3880.0,180.2,180.33,179.94,180.05,3880.0
2020-12-04 12:40:00,180.11,180.3,179.93,179.93,3626.0,180.11,180.3,179.93,179.93,3626.0
2020-12-04 12:45:00,179.97,180.06,179.82,179.99,3781.0,179.97,180.06,179.82,179.99,3781.0
2020-12-04 12:50:00,179.92,180.1,179.9,180.09,1800.0,179.92,180.1,179.9,180.09,1800.0
2020-12-04 12:55:00,180.05,180.43,180.05,180.38,5173.0,180.05,180.43,180.05,180.38,5173.0
2020-12-04 13:00:00,180.43,180.43,180.19,180.39,1462.0,180.43,180.43,180.19,180.39,1462.0
2020-12-04 13:05:00,180.37,180.49,180.32,180.32,3486.0,180.37,180.49,180.32,180.32,3486.0
2020-12-04 13:10:00,180.32,180.48,180.3,180.32,4036.0,180.32,180.48,180.3,180.32,4036.0
2020-12-04 13:15:00,180.31,180.37,180.14,180.28,3271.0,180.31,180.37,180.14,180.28,3271.0
2020-12-04 13:20:00,180.32,180.43,180.24,180.34,5436.0,180.32,180.43,180.24,180.34,5436.0
2020-12-04 13:25:00,180.34,180.95,180.34,180.8,7680.0,180.34,180.95,180.34,180.8,7680.0
2020-12-04 13:30:00,180.8,180.93,180.56,180.9,4077.0,180.8,180.93,180.56,180.9,4077.0
2020-12-04 13:35:00,180.84,180.89,180.66,180.66,1800.0,180.84,180.89,180.66,180.66,1800.0
2020-12-04 13:40:00,180.66,180.78,180.5,180.5,2866.0,180.66,180.78,180.5,180.5,2866.0
2020-12-04 13:45:00,180.54,180.58,180.38,180.57,3000.0,180.54,180.58,180.38,180.57,3000.0
2020-12-04 13:50:00,180.57,180.67,180.41,180.48,4714.0,180.57,180.67,180.41,180.48,4714.0
2020-12-04 13:55:00,180.49,180.9,180.48,180.77,3234.0,180.49,180.9,180.48,180.77,3234.0
2020-12-04 14:00:00,180.8,180.84,180.61,180.68,3429.0,180.8,180.84,180.61,180.68,3429.0
2020-12-04 14:05:00,180.67,180.92,180.63,180.81,3738.0,180.67,180.92,180.63,180.81,3738.0
2020-12-04 14:10:00,180.87,180.87,180.67,180.75,1800.0,180.87,180.87,180.67,180.75,1800.0
2020-12-04 14:15:00,180.75,180.94,180.75,180.8,7108.0,180.75,180.94,180.75,180.8,7108.0
2020-12-04 14:20:00,180.83,180.83,180.72,180.78,1840.0,180.83,180.83,180.72,180.78,1840.0
2020-12-04 14:25:00,180.75,180.84,180.66,180.84,3391.0,180.75,180.84,180.66,180.84,3391.0
2020-12-04 14:30:00,180.78,180.86,180.72,180.79,2743.0,180.78,180.86,180.72,180.79,2743.0
2020-12-04 14:35:00,180.78,180.83,180.72,180.72,3702.0,180.78,180.83,180.72,180.72,3702.0
2020-12-04 14:40:00,180.74,180.81,180.67,180.81,2000.0,180.74,180.81,180.67,180.81,2000.0
2020-12-04 14:45:00,180.93,180.98,180.72,180.74,4141.0,180.93,180.98,180.72,180.74,4141.0
2020-12-04 14:50:00,180.8,180.9,180.76,180.88,2794.0,180.8,180.9,180.76,180.88,2794.0
2020-12-04 14:55:00,180.86,181.05,180.79,181.04,8595.0,180.86,181.05,180.79,181.04,8595.0
2020-12-04 15:00:00,181.03,181.19,180.78,181.19,6695.0,181.03,181.19,180.78,181.19,6695.0
2020-12-04 15:05:00,181.2,181.6,181.18,181.6,4047.0,181.2,181.6,181.18,181.6,4047.0
2020-12-04 15:10:00,181.59,181.65,181.43,181.53,4742.0,181.59,181.65,181.43,181.53,4742.0
2020-12-04 15:15:00,181.5,181.55,181.41,181.47,2625.0,181.5,181.55,181.41,181.47,2625.0
2020-12-04 15:20:00,181.48,181.56,181.44,181.45,6780.0,181.48,181.56,181.44,181.45,6780.0
2020-12-04 15:25:00,181.47,181.52,181.33,181.46,4545.0,181.47,181.52,181.33,181.46,4545.0
2020-12-04 15:30:00,181.46,181.63,181.32,181.44,9404.0,181.46,181.63,181.32,181.44,9404.0
2020-12-04 15:35:00,181.45,181.53,181.36,181.5,9184.0,181.45,181.53,181.36,181.5,9184.0
2020-12-04 15:40:00,181.5,181.64,181.4,181.47,15371.0,181.5,181.64,181.4,181.47,15371.0
2020-12-04 15:45:00,181.45,181.5,180.89,181.2,24515.0,181.45,181.5,180.89,181.2,24515.0
2020-12-04 15:50:00,181.07,181.08,180.13,180.13,63671.0,181.07,181.08,180.13,180.13,63671.0
2020-12-04 15:55:00,180.27,180.86,180.27,180.62,72644.0,180.27,180.86,180.27,180.62,72644.0
2020-12-07 09:30:00,181.99,183.24,180.94,182.91,17529.0,181.99,183.24,180.94,182.91,17529.0
2020-12-07 09:35:00,183.02,183.32,182.62,183.12,6277.0,183.02,183.32,182.62,183.12,6277.0
2020-12-07 09:40:00,183.32,183.69,181.91,182.27,35267.0,183.32,183.69,181.91,182.27,35267.0
2020-12-07 09:45:00,182.31,183.12,180.99,181.13,38501.0,182.31,183.12,180.99,181.13,38501.0
2020-12-07 09:50:00,181.28,182.19,180.77,182.04,36643.0,181.28,182.19,180.77,182.04,36643.0
2020-12-07 09:55:00,182.16,182.38,181.49,181.65,32858.0,182.16,182.38,181.49,181.65,32858.0
2020-12-07 10:00:00,181.76,182.37,181.69,181.74,25412.0,181.76,182.37,181.69,181.74,25412.0
2020-12-07 10:05:00,181.89,183.46,181.62,183.15,26119.0,181.89,183.46,181.62,183.15,26119.0
2020-12-07 10:10:00,182.94,183.95,182.94,183.9,4300.0,182.94,183.95,182.94,183.9,4300.0
2020-12-07 10:15:00,183.93,184.25,183.8,183.97,9359.0,183.93,184.25,183.8,183.97,9359.0
2020-12-07 10:20:00,183.99,184.33,183.99,184.33,2818.0,183.99,184.33,183.99,184.33,2818.0
2020-12-07 10:25:00,184.38,184.39,183.9,184.16,4235.0,184.38,184.39,183.9,184.16,4235.0
2020-12-07 10:30:00,184.06,184.4,183.92,184.3,6530.0,184.06,184.4,183.92,184.3,6530.0
2020-12-07 10:35:00,184.31,184.34,183.82,183.82,8242.0,184.31,184.34,183.82,183.82,8242.0
2020-12-07 10:40:00,183.82,183.82,183.19,183.45,10261.0,183.82,183.82,183.19,183.45,10261.0
2020-12-07 10:45:00,183.38,183.66,183.26,183.26,3325.0,183.38,183.66,183.26,183.26,3325.0
2020-12-07 10:50:00,183.22,183.69,183.09,183.09,20269.0,183.22,183.69,183.09,183.09,20269.0
2020-12-07 10:55:00,183.17,183.36,182.97,183.3,21036.0,183.17,183.36,182.97,183.3,21036.0
2020-12-07 11:00:00,183.41,184.17,183.27,184.13,23898.0,183.41,184.17,183.27,184.13,23898.0
2020-12-07 11:05:00,184.2,184.67,184.2,184.56,12222.0,184.2,184.67,184.2,184.56,12222.0
2020-12-07 11:10:00,184.62,184.62,183.51,183.51,4613.0,184.62,184.62,183.51,183.51,4613.0
2020-12-07 11:15:00,183.41,183.7,183.41,183.55,13657.0,183.41,183.7,183.41,183.55,13657.0
2020-12-07 11:20:00,183.51,183.68,183.42,183.52,3753.0,183.51,183.68,183.42,183.52,3753.0
2020-12-07 11:25:00,183.5,183.86,183.5,183.56,6546.0,183.5,183.86,183.5,183.56,6546.0
2020-12-07 11:30:00,183.59,183.96,183.5,183.77,7979.0,183.59,183.96,183.5,183.77,7979.0
2020-12-07 11:35:00,183.62,183.71,183.37,183.37,2868.0,183.62,183.71,183.37,183.37,2868.0
2020-12-07 11:40:00,183.37,183.69,183.37,183.5,3000.0,183.37,183.69,183.37,183.5,3000.0
2020-12-07 11:45:00,183.59,183.66,183.4,183.63,2762.0,183.59,183.66,183.4,183.63,2762.0
2020-12-07 11:50:00,183.7,183.87,183.44,183.44,6587.0,183.7,183.87,183.44,183.44,6587.0
2020-12-07 11:55:00,183.32,183.79,183.32,183.53,11845.0,183.32,183.79,183.32,183.53,11845.0
2020-12-07 12:00:00,183.57,183.57,183.33,183.34,800.0,183.57,183.57,183.33,183.34,800.0
2020-12-07 12:05:00,183.3,183.3,182.93,182.94,4322.0,183.3,183.3,182.93,182.94,4322.0
2020-12-07 12:10:00,182.98,183.26,182.89,183.22,1350.0,182.98,183.26,182.89,183.22,1350.0
2020-12-07 12:15:00,183.34,183.55,183.31,183.48,1145.0,183.34,183.55,183.31,183.48,1145.0
2020-12-07 12:20:00,183.53,183.53,183.08,183.08,4121.0,183.53,183.53,183.08,183.08,4121.0
2020-12-07 12:25:00,183.03,183.76,182.87,183.52,16306.0,183.03,183.76,182.87,183.52,16306.0
2020-12-07 12:30:00,183.6,183.68,183.38,183.49,10354.0,183.6,183.68,183.38,183.49,10354.0
2020-12-07 12:35:00,183.49,184.29,183.42,184.18,18952.0,183.49,184.29,183.42,184.18,18952.0
2020-12-07 12:40:00,184.08,184.64,184.0,184.58,6578.0,184.08,184.64,184.0,184.58,6578.0
2020-12-07 12:45:00,184.5,184.7,184.28,184.28,12984.0,184.5,184.7,184.28,184.28,12984.0
2020-12-07 12:50:00,184.27,184.68,184.13,184.15,27152.0,184.27,184.68,184.13,184.15,27152.0
2020-12-07 12:55:00,184.12,184.38,183.99,184.13,24502.0,184.12,184.38,183.99,184.13,24502.0
2020-12-07 13:00:00,184.04,184.39,184.02,184.19,4946.0,184.04,184.39,184.02,184.19,4946.0
2020-12-07 13:05:00,184.11,184.25,184.0,184.13,2997.0,184.11,184.25,184.0,184.13,2997.0
2020-12-07 13:10:00,184.17,184.18,183.92,184.05,5951.0,184.17,184.18,183.92,184.05,5951.0
2020-12-07 13:15:00,184.18,184.24,184.0,184.13,2253.0,184.18,184.24,184.0,184.13,2253.0
2020-12-07 13:20:00,184.06,184.06,183.8,183.92,3435.0,184.06,184.06,183.8,183.92,3435.0
2020-12-07 13:25:00,183.89,184.05,183.89,184.05,300.0,183.89,184.05,183.89,184.05,300.0
2020-12-07 13:30:00,184.25,184.25,184.05,184.21,6300.0,184.25,184.25,184.05,184.21,6300.0
2020-12-07 13:35:00,184.16,184.16,183.85,184.01,5552.0,184.16,184.16,183.85,184.01,5552.0
2020-12-07 13:40:00,184.05,184.05,183.89,183.99,3051.0,184.05,184.05,183.89,183.99,3051.0
2020-12-07 13:45:00,183.96,183.96,183.62,183.78,2957.0,183.96,183.96,183.62,183.78,2957.0
2020-12-07 13:50:00,183.89,183.95,183.83,183.95,1655.0,183.89,183.95,183.83,183.95,1655.0
2020-12-07 13:55:00,183.94,183.97,183.83,183.97,2266.0,183.94,183.97,183.83,183.97,2266.0
2020-12-07 14:00:00,183.93,183.93,183.68,183.78,1800.0,183.93,183.93,183.68,183.78,1800.0
2020-12-07 14:05:00,183.84,183.87,183.76,183.87,1700.0,183.84,183.87,183.76,183.87,1700.0
2020-12-07 14:10:00,183.85,183.85,183.62,183.65,1918.0,183.85,183.85,183.62,183.65,1918.0
2020-12-07 14:15:00,183.67,183.8,183.67,183.79,1900.0,183.67,183.8,183.67,183.79,1900.0
2020-12-07 14:20:00,183.77,183.77,183.66,183.73,2010.0,183.77,183.77,183.66,183.73,2010.0
2020-12-07 14:25:00,183.73,183.73,183.45,183.48,2088.0,183.73,183.73,183.45,183.48,2088.0
2020-12-07 14:30:00,183.53,183.66,183.53,183.62,1387.0,183.53,183.66,183.53,183.62,1387.0
2020-12-07 14:35:00,183.6,183.61,183.48,183.48,1300.0,183.6,183.61,183.48,183.48,1300.0
2020-12-07 14:40:00,183.54,183.7,183.48,183.52,1813.0,183.54,183.7,183.48,183.52,1813.0
2020-12-07 14:45:00,183.52,183.69,183.52,183.53,1200.0,183.52,183.69,183.52,183.53,1200.0
2020-12-07 14:50:00,183.52,183.64,183.47,183.64,4879.0,183.52,183.64,183.47,183.64,4879.0
2020-12-07 14:55:00,183.52,183.63,183.46,183.46,2432.0,183.52,183.63,183.46,183.46,2432.0
2020-12-07 15:00:00,183.56,183.64,183.51,183.55,4686.0,183.56,183.64,183.51,183.55,4686.0
2020-12-07 15:05:00,183.52,183.74,183.52,183.54,3252.0,183.52,183.74,183.52,183.54,3252.0
2020-12-07 15:10:00,183.58,183.6,183.45,183.45,3321.0,183.58,183.6,183.45,183.45,3321.0
2020-12-07 15:15:00,183.56,183.67,183.46,183.5,3207.0,183.56,183.67,183.46,183.5,3207.0
2020-12-07 15:20:00,183.53,183.58,183.47,183.5,5263.0,183.53,183.58,183.47,183.5,5263.0
2020-12-07 15:25:00,183.49,183.5,183.38,183.44,4864.0,183.49,183.5,183.38,183.44,4864.0
2020-12-07 15:30:00,183.42,183.49,183.34,183.36,6722.0,183.42,183.49,183.34,183.36,6722.0
2020-12-07 15:35:00,183.39,183.42,183.27,183.3,9460.0,183.39,183.42,183.27,183.3,9460.0
2020-12-07 15:40:00,183.3,183.55,183.29,183.5,7962.0,183.3,183.55,183.29,183.5,7962.0
2020-12-07 15:45:00,183.52,183.65,183.19,183.21,15241.0,183.52,183.65,183.19,183.21,15241.0
2020-12-07 15:50:00,183.24,183.86,182.9,183.4,40402.0,183.24,183.86,182.9,183.4,40402.0
2020-12-07 15:55:00,183.39,183.62,183.33,183.39,58621.0,183.39,183.62,183.33,183.39,58621.0
2020-12-08 09:30:00,184.41,184.94,183.73,184.2,22300.0,184.41,184.94,183.73,184.2,22300.0
2020-12-08 09:35:00,183.95,184.2,183.37,184.2,9179.0,183.95,184.2,183.37,184.2,9179.0
2020-12-08 09:40:00,184.19,185.58,184.04,185.57,9095.0,184.19,185.58,184.04,185.57,9095.0
2020-12-08 09:45:00,185.64,186.67,185.14,186.67,29098.0,185.64,186.67,185.14,186.67,29098.0
2020-12-08 09:50:00,186.53,186.73,185.85,185.85,32884.0,186.53,186.73,185.85,185.85,32884.0
2020-12-08 09:55:00,185.63,185.95,184.86,185.71,13890.0,185.63,185.95,184.86,185.71,13890.0
2020-12-08 10:00:00,185.65,185.77,184.53,184.63,19362.0,185.65,185.77,184.53,184.63,19362.0
2020-12-08 10:05:00,184.6,185.74,184.6,185.37,39473.0,184.6,185.74,184.6,185.37,39473.0
2020-12-08 10:10:00,185.38,186.1,185.03,185.14,129739.0,185.38,186.1,185.03,185.14,129739.0
2020-12-08 10:15:00,185.14,185.28,183.61,183.79,46858.0,185.14,185.28,183.61,183.79,46858.0
2020-12-08 10:20:00,183.71,184.23,183.5,184.17,42310.0,183.71,184.23,183.5,184.17,42310.0
2020-12-08 10:25:00,184.09,184.28,183.56,183.88,20498.0,184.09,184.28,183.56,183.88,20498.0
2020-12-08 10:30:00,183.98,184.79,183.7,184.7,28541.0,183.98,184.79,183.7,184.7,28541.0
2020-12-08 10:35:00,184.71,185.2,184.64,184.9,29739.0,184.71,185.2,184.64,184.9,29739.0
2020-12-08 10:40:00,184.98,185.0,184.59,184.91,12313.0,184.98,185.0,184.59,184.91,12313.0
2020-12-08 10:45:00,184.89,185.15,184.87,185.09,13391.0,184.89,185.15,184.87,185.09,13391.0
2020-12-08 10:50:00,185.05,185.22,184.76,184.77,15343.0,185.05,185.22,184.76,184.77,15343.0
2020-12-08 10:55:00,184.71,184.73,184.2,184.21,9150.0,184.71,184.73,184.2,184.21,9150.0
2020-12-08 11:00:00,184.28,184.38,183.73,184.2,6090.0,184.28,184.38,183.73,184.2,6090.0
2020-12-08 11:05:00,184.32,184.46,183.66,183.81,9519.0,184.32,184.46,183.66,183.81,9519.0
2020-12-08 11:10:00,183.75,184.4,183.65,184.3,8241.0,183.75,184.4,183.65,184.3,8241.0
2020-12-08 11:15:00,184.27,184.67,184.19,184.5,5825.0,184.27,184.67,184.19,184.5,5825.0
2020-12-08 11:20:00,184.56,184.57,183.85,183.97,7979.0,184.56,184.57,183.85,183.97,7979.0
2020-12-08 11:25:00,183.87,184.46,183.86,184.19,8933.0,183.87,184.46,183.86,184.19,8933.0
2020-12-08 11:30:00,184.18,184.69,184.1,184.46,9409.0,184.18,184.69,184.1,184.46,9409.0
2020-12-08 11:35:00,184.35,184.4,183.77,184.05,7449.0,184.35,184.4,183.77,184.05,7449.0
2020-12-08 11:40:00,183.99,184.05,183.39,183.5,5698.0,183.99,184.05,183.39,183.5,5698.0
2020-12-08 11:45:00,183.67,183.76,183.27,183.36,12754.0,183.67,183.76,183.27,183.36,12754.0
2020-12-08 11:50:00,183.43,183.43,182.93,183.06,6818.0,183.43,183.43,182.93,183.06,6818.0
2020-12-08 11:55:00,182.92,183.57,182.9,183.57,6566.0,182.92,183.57,182.9,183.57,6566.0
2020-12-08 12:00:00,183.73,184.43,183.67,184.38,9680.0,183.73,184.43,183.67,184.38,9680.0
2020-12-08 12:05:00,184.35,184.35,184.08,184.16,10265.0,184.35,184.35,184.08,184.16,10265.0
2020-12-08 12:10:00,184.11,184.13,183.62,183.62,8590.0,184.11,184.13,183.62,183.62,8590.0
2020-12-08 12:15:00,183.69,183.88,183.45,183.45,4828.0,183.69,183.88,183.45,183.45,4828.0
2020-12-08 12:20:00,183.44,183.45,183.21,183.3,6364.0,183.44,183.45,183.21,183.3,6364.0
2020-12-08 12:25:00,183.38,183.38,182.96,183.27,11462.0,183.38,183.38,182.96,183.27,11462.0
2020-12-08 12:30:00,183.3,183.86,183.3,183.3,19431.0,183.3,183.86,183.3,183.3,19431.0
2020-12-08 12:35:00,183.26,183.29,183.09,183.26,6789.0,183.26,183.29,183.09,183.26,6789.0
2020-12-08 12:40:00,183.36,183.44,182.79,182.79,5898.0,183.36,183.44,182.79,182.79,5898.0
2020-12-08 12:45:00,182.78,182.78,182.44,182.44,5818.0,182.78,182.78,182.44,182.44,5818.0
2020-12-08 12:50:00,182.55,182.95,182.54,182.89,4122.0,182.55,182.95,182.54,182.89,4122.0
2020-12-08 12:55:00,182.99,183.55,182.9,183.55,6153.0,182.99,183.55,182.9,183.55,6153.0
2020-12-08 13:00:00,183.55,183.63,183.35,183.57,11004.0,183.55,183.63,183.35,183.57,11004.0
2020-12-08 13:05:00,183.58,184.2,183.57,184.02,28925.0,183.58,184.2,183.57,184.02,28925.0
2020-12-08 13:10:00,184.06,184.06,183.48,183.48,70431.0,184.06,184.06,183.48,183.48,70431.0
2020-12-08 13:15:00,183.42,183.42,183.02,183.18,4495.0,183.42,183.42,183.02,183.18,4495.0
2020-12-08 13:20:00,183.31,183.31,183.1,183.28,8239.0,183.31,183.31,183.1,183.28,8239.0
2020-12-08 13:25:00,183.49,183.49,183.05,183.35,2710.0,183.49,183.49,183.05,183.35,2710.0
2020-12-08 13:30:00,183.34,183.45,183.19,183.19,3876.0,183.34,183.45,183.19,183.19,3876.0
2020-12-08 13:35:00,183.28,183.33,183.08,183.21,4297.0,183.28,183.33,183.08,183.21,4297.0
2020-12-08 13:40:00,183.18,183.26,182.96,183.02,2901.0,183.18,183.26,182.96,183.02,2901.0
2020-12-08 13:45:00,183.05,183.25,182.88,183.1,6977.0,183.05,183.25,182.88,183.1,6977.0
2020-12-08 13:50:00,183.1,183.16,183.0,183.02,3451.0,183.1,183.16,183.0,183.02,3451.0
2020-12-08 13:55:00,183.01,183.38,182.96,183.15,5033.0,183.01,183.38,182.96,183.15,5033.0
2020-12-08 14:00:00,183.12,183.12,182.99,183.01,2441.0,183.12,183.12,182.99,183.01,2441.0
2020-12-08 14:05:00,182.96,183.01,182.64,182.76,3825.0,182.96,183.01,182.64,182.76,3825.0
2020-12-08 14:10:00,182.75,182.81,182.7,182.76,1611.0,182.75,182.81,182.7,182.76,1611.0
2020-12-08 14:15:00,182.79,183.25,182.79,183.16,5050.0,182.79,183.25,182.79,183.16,5050.0
2020-12-08 14:20:00,183.08,183.3,183.07,183.08,8114.0,183.08,183.3,183.07,183.08,8114.0
2020-12-08 14:25:00,183.07,183.34,183.0,183.34,5900.0,183.07,183.34,183.0,183.34,5900.0
2020-12-08 14:30:00,183.32,183.4,183.19,183.34,5972.0,183.32,183.4,183.19,183.34,5972.0
2020-12-08 14:35:00,183.38,183.38,183.01,183.03,6056.0,183.38,183.38,183.01,183.03,6056.0
2020-12-08 14:40:00,183.0,183.17,182.96,183.0,6329.0,183.0,183.17,182.96,183.0,6329.0
2020-12-08 14:45:00,183.0,183.12,182.96,183.06,5093.0,183.0,183.12,182.96,183.06,5093.0
2020-12-08 14:50:00,183.08,183.29,183.06,183.2,6640.0,183.08,183.29,183.06,183.2,6640.0
2020-12-08 14:55:00,183.13,183.45,183.13,183.3,12990.0,183.13,183.45,183.13,183.3,12990.0
2020-12-08 15:00:00,183.35,183.68,183.29,183.64,14062.0,183.35,183.68,183.29,183.64,14062.0
2020-12-08 15:05:00,183.73,183.82,183.5,183.5,11305.0,183.73,183.82,183.5,183.5,11305.0
2020-12-08 15:10:00,183.55,183.56,183.14,183.16,8230.0,183.55,183.56,183.14,183.16,8230.0
2020-12-08 15:15:00,183.16,183.32,183.15,183.28,16935.0,183.16,183.32,183.15,183.28,16935.0
2020-12-08 15:20:00,183.27,183.34,183.07,183.14,18587.0,183.27,183.34,183.07,183.14,18587.0
2020-12-08 15:25:00,183.11,183.18,183.0,183.17,7155.0,183.11,183.18,183.0,183.17,7155.0
2020-12-08 15:30:00,183.17,183.27,183.05,183.06,10057.0,183.17,183.27,183.05,183.06,10057.0
2020-12-08 15:35:00,183.05,183.19,183.0,183.09,7530.0,183.05,183.19,183.0,183.09,7530.0
2020-12-08 15:40:00,183.13,183.16,183.01,183.08,16256.0,183.13,183.16,183.01,183.08,16256.0
2020-12-08 15:45:00,183.08,183.22,183.06,183.08,10992.0,183.08,183.22,183.06,183.08,10992.0
2020-12-08 15:50:00,183.08,183.31,183.08,183.25,39546.0,183.08,183.31,183.08,183.25,39546.0
2020-12-08 15:55:00,183.25,183.73,183.2,183.61,72621.0,183.25,183.73,183.2,183.61,72621.0
2020-12-09 09:30:00,181.67,182.8,180.99,181.67,33077.0,181.67,182.8,180.99,181.67,33077.0
2020-12-09 09:35:00,181.48,182.3,181.48,181.9,27347.0,181.48,182.3,181.48,181.9,27347.0
2020-12-09 09:40:00,181.9,182.73,181.9,182.73,4782.0,181.9,182.73,181.9,182.73,4782.0
2020-12-09 09:45:00,182.61,183.16,182.57,182.85,6141.0,182.61,183.16,182.57,182.85,6141.0
2020-12-09 09:50:00,183.14,183.14,182.88,183.02,3408.0,183.14,183.14,182.88,183.02,3408.0
2020-12-09 09:55:00,183.04,183.21,182.67,182.81,3800.0,183.04,183.21,182.67,182.81,3800.0
2020-12-09 10:00:00,182.79,182.81,182.05,182.31,13995.0,182.79,182.81,182.05,182.31,13995.0
2020-12-09 10:05:00,182.22,182.81,182.16,182.53,3926.0,182.22,182.81,182.16,182.53,3926.0
2020-12-09 10:10:00,182.74,183.02,182.71,183.02,5713.0,182.74,183.02,182.71,183.02,5713.0
2020-12-09 10:15:00,183.09,184.02,183.09,183.96,15484.0,183.09,184.02,183.09,183.96,15484.0
2020-12-09 10:20:00,183.99,184.44,183.98,184.34,14772.0,183.99,184.44,183.98,184.34,14772.0
2020-12-09 10:25:00,184.34,184.39,183.99,184.02,9523.0,184.34,184.39,183.99,184.02,9523.0
2020-12-09 10:30:00,183.94,184.18,183.88,184.17,8384.0,183.94,184.18,183.88,184.17,8384.0
2020-12-09 10:35:00,184.17,184.17,183.69,183.69,6738.0,184.17,184.17,183.69,183.69,6738.0
2020-12-09 10:40:00,183.64,184.12,183.55,184.11,3125.0,183.64,184.12,183.55,184.11,3125.0
2020-12-09 10:45:00,184.11,184.45,184.0,184.4,6567.0,184.11,184.45,184.0,184.4,6567.0
2020-12-09 10:50:00,184.45,184.77,184.4,184.75,12120.0,184.45,184.77,184.4,184.75,12120.0
2020-12-09 10:55:00,184.77,184.9,184.62,184.8,11947.0,184.77,184.9,184.62,184.8,11947.0
2020-12-09 11:00:00,184.82,184.87,184.32,184.43,9563.0,184.82,184.87,184.32,184.43,9563.0
2020-12-09 11:05:00,184.48,184.57,184.06,184.06,8518.0,184.48,184.57,184.06,184.06,8518.0
2020-12-09 11:10:00,184.1,184.19,183.74,183.81,7335.0,184.1,184.19,183.74,183.81,7335.0
2020-12-09 11:15:00,183.74,184.3,183.61,184.15,12040.0,183.74,184.3,183.61,184.15,12040.0
2020-12-09 11:20:00,184.25,184.74,184.25,184.64,15204.0,184.25,184.74,184.25,184.64,15204.0
2020-12-09 11:25:00,184.6,185.12,184.59,185.12,8265.0,184.6,185.12,184.59,185.12,8265.0
2020-12-09 11:30:00,185.14,185.14,184.68,184.68,8006.0,185.14,185.14,184.68,184.68,8006.0
2020-12-09 11:35:00,184.66,185.14,184.65,185.14,2377.0,184.66,185.14,184.65,185.14,2377.0
2020-12-09 11:40:00,184.89,184.89,184.68,184.71,2554.0,184.89,184.89,184.68,184.71,2554.0
2020-12-09 11:45:00,185.0,185.05,184.71,185.05,8815.0,185.0,185.05,184.71,185.05,8815.0
2020-12-09 11:50:00,184.95,185.07,184.92,184.92,2854.0,184.95,185.07,184.92,184.92,2854.0
2020-12-09 11:55:00,184.93,185.01,184.79,184.99,7156.0,184.93,185.01,184.79,184.99,7156.0
2020-12-09 12:00:00,184.92,185.01,184.73,184.73,3400.0,184.92,185.01,184.73,184.73,3400.0
2020-12-09 12:05:00,184.73,184.76,184.4,184.45,4568.0,184.73,184.76,184.4,184.45,4568.0
2020-12-09 12:10:00,184.48,184.6,184.4,184.47,1928.0,184.48,184.6,184.4,184.47,1928.0
2020-12-09 12:15:00,184.58,184.59,184.28,184.3,2862.0,184.58,184.59,184.28,184.3,2862.0
2020-12-09 12:20:00,184.2,184.26,183.89,183.92,3633.0,184.2,184.26,183.89,183.92,3633.0
2020-12-09 12:25:00,183.91,184.0,183.81,183.99,3238.0,183.91,184.0,183.81,183.99,3238.0
2020-12-09 12:30:00,184.0,184.0,183.78,183.88,2435.0,184.0,184.0,183.78,183.88,2435.0
2020-12-09 12:35:00,183.99,184.01,183.61,183.69,5863.0,183.99,184.01,183.61,183.69,5863.0
2020-12-09 12:40:00,183.77,183.84,183.6,183.6,2383.0,183.77,183.84,183.6,183.6,2383.0
2020-12-09 12:45:00,183.47,183.51,183.13,183.13,3425.0,183.47,183.51,183.13,183.13,3425.0
2020-12-09 12:50:00,183.14,183.68,183.06,183.68,4399.0,183.14,183.68,183.06,183.68,4399.0
2020-12-09 12:55:00,183.72,183.8,183.47,183.58,4718.0,183.72,183.8,183.47,183.58,4718.0
2020-12-09 13:00:00,183.58,183.58,183.09,183.09,2300.0,183.58,183.58,183.09,183.09,2300.0
2020-12-09 13:05:00,183.12,183.51,183.12,183.51,2349.0,183.12,183.51,183.12,183.51,2349.0
2020-12-09 13:10:00,183.51,183.81,183.25,183.4,23191.0,183.51,183.81,183.25,183.4,23191.0
2020-12-09 13:15:00,183.42,183.6,183.11,183.25,4200.0,183.42,183.6,183.11,183.25,4200.0
2020-12-09 13:20:00,183.34,183.8,183.34,183.67,4525.0,183.34,183.8,183.34,183.67,4525.0
2020-12-09 13:25:00,183.63,183.63,182.98,183.1,5265.0,183.63,183.63,182.98,183.1,5265.0
2020-12-09 13:30:00,183.22,183.29,183.05,183.07,2400.0,183.22,183.29,183.05,183.07,2400.0
2020-12-09 13:35:00,183.0,183.58,183.0,183.58,9063.0,183.0,183.58,183.0,183.58,9063.0
2020-12-09 13:40:00,183.52,183.75,183.32,183.6,3414.0,183.52,183.75,183.32,183.6,3414.0
2020-12-09 13:45:00,183.49,183.59,183.21,183.51,2750.0,183.49,183.59,183.21,183.51,2750.0
2020-12-09 13:50:00,183.52,183.87,183.41,183.5,6672.0,183.52,183.87,183.41,183.5,6672.0
2020-12-09 13:55:00,183.56,183.56,182.98,183.23,23684.0,183.56,183.56,182.98,183.23,23684.0
2020-12-09 14:00:00,183.37,183.38,182.98,182.98,6356.0,183.37,183.38,182.98,182.98,6356.0
2020-12-09 14:05:00,182.9,182.92,182.35,182.35,4775.0,182.9,182.92,182.35,182.35,4775.0
2020-12-09 14:10:00,182.38,182.95,182.14,182.95,7595.0,182.38,182.95,182.14,182.95,7595.0
2020-12-09 14:15:00,182.84,183.2,182.78,183.2,29517.0,182.84,183.2,182.78,183.2,29517.0
2020-12-09 14:20:00,183.22,183.53,183.16,183.46,8356.0,183.22,183.53,183.16,183.46,8356.0
2020-12-09 14:25:00,183.34,183.57,183.25,183.57,10654.0,183.34,183.57,183.25,183.57,10654.0
2020-12-09 14:30:00,183.47,183.49,183.15,183.21,7812.0,183.47,183.49,183.15,183.21,7812.0
2020-12-09 14:35:00,183.32,183.39,183.06,183.15,12962.0,183.32,183.39,183.06,183.15,12962.0
2020-12-09 14:40:00,183.1,183.26,183.05,183.16,10850.0,183.1,183.26,183.05,183.16,10850.0
2020-12-09 14:45:00,183.2,183.49,183.1,183.44,7409.0,183.2,183.49,183.1,183.44,7409.0
2020-12-09 14:50:00,183.49,183.57,182.77,183.27,91105.0,183.49,183.57,182.77,183.27,91105.0
2020-12-09 14:55:00,183.35,183.46,183.08,183.35,2705.0,183.35,183.46,183.08,183.35,2705.0
2020-12-09 15:00:00,183.11,183.3,183.04,183.24,4118.0,183.11,183.3,183.04,183.24,4118.0
2020-12-09 15:05:00,183.25,183.59,183.25,183.46,3169.0,183.25,183.59,183.25,183.46,3169.0
2020-12-09 15:10:00,183.54,183.62,183.26,183.56,5474.0,183.54,183.62,183.26,183.56,5474.0
2020-12-09 15:15:00,183.5,183.58,183.26,183.51,6109.0,183.5,183.58,183.26,183.51,6109.0
2020-12-09 15:20:00,183.51,183.59,183.23,183.42,26490.0,183.51,183.59,183.23,183.42,26490.0
2020-12-09 15:25:00,183.42,183.42,183.04,183.04,13928.0,183.42,183.42,183.04,183.04,13928.0
2020-12-09 15:30:00,183.01,183.22,182.55,182.78,13632.0,183.01,183.22,182.55,182.78,13632.0
2020-12-09 15:35:00,182.77,183.22,182.71,183.19,7827.0,182.77,183.22,182.71,183.19,7827.0
2020-12-09 15:40:00,183.2,183.5,183.08,183.48,13165.0,183.2,183.5,183.08,183.48,13165.0
2020-12-09 15:45:00,183.51,183.84,183.45,183.84,15855.0,183.51,183.84,183.45,183.84,15855.0
2020-12-09 15:50:00,183.83,183.93,183.54,183.83,25568.0,183.83,183.93,183.54,183.83,25568.0
2020-12-09 15:55:00,183.87,184.06,183.61,183.68,40115.0,183.87,184.06,183.61,183.68,40115.0
2020-12-10 09:30:00,182.83,183.48,182.35,182.35,23755.0,182.83,183.48,182.35,182.35,23755.0
2020-12-10 09:35:00,182.41,183.64,182.41,183.12,8540.0,182.41,183.64,182.41,183.12,8540.0
2020-12-10 09:40:00,183.47,183.74,183.31,183.4,11361.0,183.47,183.74,183.31,183.4,11361.0
2020-12-10 09:45:00,183.47,184.16,183.41,184.1,5766.0,183.47,184.16,183.41,184.1,5766.0
2020-12-10 09:50:00,184.13,184.61,183.98,184.09,5809.0,184.13,184.61,183.98,184.09,5809.0
2020-12-10 09:55:00,183.9,184.12,183.64,184.0,8451.0,183.9,184.12,183.64,184.0,8451.0
2020-12-10 10:00:00,184.0,184.24,183.88,184.2,9254.0,184.0,184.24,183.88,184.2,9254.0
2020-12-10 10:05:00,184.34,184.41,183.96,184.29,28390.0,184.34,184.41,183.96,184.29,28390.0
2020-12-10 10:10:00,184.2,184.33,183.99,184.25,19836.0,184.2,184.33,183.99,184.25,19836.0
2020-12-10 10:15:00,184.24,185.58,184.24,185.33,6791.0,184.24,185.58,184.24,185.33,6791.0
2020-12-10 10:20:00,185.39,185.87,185.28,185.67,13339.0,185.39,185.87,185.28,185.67,13339.0
2020-12-10 10:25:00,185.49,185.53,185.06,185.06,5660.0,185.49,185.53,185.06,185.06,5660.0
2020-12-10 10:30:00,185.07,185.15,184.89,185.05,14765.0,185.07,185.15,184.89,185.05,14765.0
2020-12-10 10:35:00,185.0,185.36,185.0,185.34,2573.0,185.0,185.36,185.0,185.34,2573.0
2020-12-10 10:40:00,185.34,185.6,185.26,185.52,3976.0,185.34,185.6,185.26,185.52,3976.0
2020-12-10 10:45:00,185.46,185.54,184.82,184.9,5744.0,185.46,185.54,184.82,184.9,5744.0
2020-12-10 10:50:00,184.98,185.56,184.98,185.4,4887.0,184.98,185.56,184.98,185.4,4887.0
2020-12-10 10:55:00,185.4,185.44,185.08,185.08,4807.0,185.4,185.44,185.08,185.08,4807.0
2020-12-10 11:00:00,185.08,185.19,184.85,185.03,11032.0,185.08,185.19,184.85,185.03,11032.0
2020-12-10 11:05:00,184.98,185.4,184.97,185.27,2521.0,184.98,185.4,184.97,185.27,2521.0
2020-12-10 11:10:00,185.16,185.36,185.15,185.21,2700.0,185.16,185.36,185.15,185.21,2700.0
2020-12-10 11:15:00,185.21,185.49,185.2,185.34,1400.0,185.21,185.49,185.2,185.34,1400.0
2020-12-10 11:20:00,185.24,185.42,185.17,185.32,3430.0,185.24,185.42,185.17,185.32,3430.0
2020-12-10 11:25:00,185.37,185.54,185.37,185.54,2398.0,185.37,185.54,185.37,185.54,2398.0
2020-12-10 11:30:00,185.55,185.71,185.47,185.6,7875.0,185.55,185.71,185.47,185.6,7875.0
2020-12-10 11:35:00,185.54,185.65,185.43,185.48,3768.0,185.54,185.65,185.43,185.48,3768.0
2020-12-10 11:40:00,185.49,185.49,185.15,185.32,3948.0,185.49,185.49,185.15,185.32,3948.0
2020-12-10 11:45:00,185.34,185.55,185.29,185.38,3883.0,185.34,185.55,185.29,185.38,3883.0
2020-12-10 11:50:00,185.42,185.59,185.41,185.52,8303.0,185.42,185.59,185.41,185.52,8303.0
2020-12-10 11:55:00,185.51,185.54,185.35,185.54,6545.0,185.51,185.54,185.35,185.54,6545.0
2020-12-10 12:00:00,185.5,185.91,185.48,185.91,7461.0,185.5,185.91,185.48,185.91,7461.0
2020-12-10 12:05:00,185.89,186.26,185.87,186.13,12458.0,185.89,186.26,185.87,186.13,12458.0
2020-12-10 12:10:00,186.07,186.1,185.9,185.93,17594.0,186.07,186.1,185.9,185.93,17594.0
2020-12-10 12:15:00,185.94,186.25,185.93,186.21,3270.0,185.94,186.25,185.93,186.21,3270.0
2020-12-10 12:20:00,186.2,186.2,185.96,185.96,4057.0,186.2,186.2,185.96,185.96,4057.0
2020-12-10 12:25:00,186.01,186.12,185.96,186.09,2800.0,186.01,186.12,185.96,186.09,2800.0
2020-12-10 12:30:00,186.01,186.36,186.01,186.21,4200.0,186.01,186.36,186.01,186.21,4200.0
2020-12-10 12:35:00,186.2,186.35,186.09,186.3,3552.0,186.2,186.35,186.09,186.3,3552.0
2020-12-10 12:40:00,186.23,186.5,186.22,186.46,3547.0,186.23,186.5,186.22,186.46,3547.0
2020-12-10 12:45:00,186.55,186.61,186.43,186.59,2634.0,186.55,186.61,186.43,186.59,2634.0
2020-12-10 12:50:00,186.59,186.82,186.54,186.59,9667.0,186.59,186.82,186.54,186.59,9667.0
2020-12-10 12:55:00,186.59,187.15,186.59,187.15,10570.0,186.59,187.15,186.59,187.15,10570.0
2020-12-10 13:00:00,187.15,187.94,187.12,187.91,11326.0,187.15,187.94,187.12,187.91,11326.0
2020-12-10 13:05:00,187.87,188.18,187.87,188.17,16106.0,187.87,188.18,187.87,188.17,16106.0
2020-12-10 13:10:00,188.11,188.41,188.01,188.34,16060.0,188.11,188.41,188.01,188.34,16060.0
2020-12-10 13:15:00,188.27,188.38,187.85,187.97,12614.0,188.27,188.38,187.85,187.97,12614.0
2020-12-10 13:20:00,187.89,188.1,187.76,187.9,11579.0,187.89,188.1,187.76,187.9,11579.0
2020-12-10 13:25:00,187.91,187.95,187.73,187.8,3455.0,187.91,187.95,187.73,187.8,3455.0
2020-12-10 13:30:00,187.72,187.83,187.39,187.83,7120.0,187.72,187.83,187.39,187.83,7120.0
2020-12-10 13:35:00,187.8,187.96,187.59,187.88,7124.0,187.8,187.96,187.59,187.88,7124.0
2020-12-10 13:40:00,187.79,187.8,187.37,187.57,8419.0,187.79,187.8,187.37,187.57,8419.0
2020-12-10 13:45:00,187.55,187.7,187.4,187.7,9390.0,187.55,187.7,187.4,187.7,9390.0
2020-12-10 13:50:00,187.76,187.95,187.76,187.88,6105.0,187.76,187.95,187.76,187.88,6105.0
2020-12-10 13:55:00,187.83,187.85,187.68,187.85,4537.0,187.83,187.85,187.68,187.85,4537.0
2020-12-10 14:00:00,187.82,187.84,187.67,187.69,2385.0,187.82,187.84,187.67,187.69,2385.0
2020-12-10 14:05:00,187.74,187.85,187.64,187.7,3510.0,187.74,187.85,187.64,187.7,3510.0
2020-12-10 14:10:00,187.71,187.83,187.61,187.83,2100.0,187.71,187.83,187.61,187.83,2100.0
2020-12-10 14:15:00,187.7,187.88,187.55,187.78,5904.0,187.7,187.88,187.55,187.78,5904.0
2020-12-10 14:20:00,187.66,187.85,187.64,187.83,14378.0,187.66,187.85,187.64,187.83,14378.0
2020-12-10 14:25:00,187.84,188.1,187.68,187.72,14828.0,187.84,188.1,187.68,187.72,14828.0
2020-12-10 14:30:00,187.73,188.17,187.73,188.08,2687.0,187.73,188.17,187.73,188.08,2687.0
2020-12-10 14:35:00,188.08,188.08,187.89,187.93,2820.0,188.08,188.08,187.89,187.93,2820.0
2020-12-10 14:40:00,187.96,188.15,187.93,188.05,6320.0,187.96,188.15,187.93,188.05,6320.0
2020-12-10 14:45:00,188.08,188.16,187.9,187.9,8489.0,188.08,188.16,187.9,187.9,8489.0
2020-12-10 14:50:00,187.97,188.07,187.89,187.9,14174.0,187.97,188.07,187.89,187.9,14174.0
2020-12-10 14:55:00,187.9,187.98,187.8,187.84,6732.0,187.9,187.98,187.8,187.84,6732.0
2020-12-10 15:00:00,187.86,187.95,187.76,187.81,9694.0,187.86,187.95,187.76,187.81,9694.0
2020-12-10 15:05:00,187.77,187.94,187.77,187.86,4400.0,187.77,187.94,187.77,187.86,4400.0
2020-12-10 15:10:00,187.88,188.0,187.83,188.0,8000.0,187.88,188.0,187.83,188.0,8000.0
2020-12-10 15:15:00,188.0,188.34,188.0,188.19,11520.0,188.0,188.34,188.0,188.19,11520.0
2020-12-10 15:20:00,188.17,188.27,188.11,188.26,9691.0,188.17,188.27,188.11,188.26,9691.0
2020-12-10 15:25:00,188.21,188.34,188.19,188.34,7040.0,188.21,188.34,188.19,188.34,7040.0
2020-12-10 15:30:00,188.38,188.54,188.09,188.13,9684.0,188.38,188.54,188.09,188.13,9684.0
2020-12-10 15:35:00,188.1,188.27,188.09,188.19,14148.0,188.1,188.27,188.09,188.19,14148.0
2020-12-10 15:40:00,188.22,188.23,187.87,187.99,7712.0,188.22,188.23,187.87,187.99,7712.0
2020-12-10 15:45:00,187.96,188.11,187.95,188.0,18748.0,187.96,188.11,187.95,188.0,18748.0
2020-12-10 15:50:00,188.01,188.04,187.65,187.84,28214.0,188.01,188.04,187.65,187.84,28214.0
2020-12-10 15:55:00,187.86,187.89,187.66,187.88,38254.0,187.86,187.89,187.66,187.88,38254.0
2020-12-11 09:30:00,187.82,188.82,186.84,187.94,31845.0,187.82,188.82,186.84,187.94,31845.0
2020-12-11 09:35:00,187.98,188.55,187.36,188.55,7446.0,187.98,188.55,187.36,188.55,7446.0
2020-12-11 09:40:00,188.46,189.29,188.23,188.64,10309.0,188.46,189.29,188.23,188.64,10309.0
2020-12-11 09:45:00,188.61,189.76,188.56,189.76,6037.0,188.61,189.76,188.56,189.76,6037.0
2020-12-11 09:50:00,189.57,190.42,189.21,190.13,16014.0,189.57,190.42,189.21,190.13,16014.0
2020-12-11 09:55:00,190.0,190.49,189.71,190.03,12321.0,190.0,190.49,189.71,190.03,12321.0
2020-12-11 10:00:00,190.0,190.72,189.87,190.19,9107.0,190.0,190.72,189.87,190.19,9107.0
2020-12-11 10:05:00,190.1,190.24,189.53,189.74,13328.0,190.1,190.24,189.53,189.74,13328.0
2020-12-11 10:10:00,189.75,190.7,189.74,190.5,12491.0,189.75,190.7,189.74,190.5,12491.0
2020-12-11 10:15:00,190.5,190.8,190.44,190.66,9992.0,190.5,190.8,190.44,190.66,9992.0
2020-12-11 10:20:00,190.63,190.87,190.53,190.87,9439.0,190.63,190.87,190.53,190.87,9439.0
2020-12-11 10:25:00,190.8,190.93,190.77,190.89,11608.0,190.8,190.93,190.77,190.89,11608.0
2020-12-11 10:30:00,190.84,190.89,190.35,190.63,10364.0,190.84,190.89,190.35,190.63,10364.0
2020-12-11 10:35:00,190.65,190.82,190.46,190.76,9835.0,190.65,190.82,190.46,190.76,9835.0
2020-12-11 10:40:00,190.73,190.73,190.38,190.43,4700.0,190.73,190.73,190.38,190.43,4700.0
2020-12-11 10:45:00,190.43,190.6,190.23,190.28,5409.0,190.43,190.6,190.23,190.28,5409.0
2020-12-11 10:50:00,190.23,190.25,189.72,189.95,18454.0,190.23,190.25,189.72,189.95,18454.0
2020-12-11 10:55:00,189.99,190.16,189.99,190.1,6643.0,189.99,190.16,189.99,190.1,6643.0
2020-12-11 11:00:00,190.11,190.46,190.11,190.46,14039.0,190.11,190.46,190.11,190.46,14039.0
2020-12-11 11:05:00,190.45,190.7,190.38,190.38,5728.0,190.45,190.7,190.38,190.38,5728.0
2020-12-11 11:10:00,190.45,190.87,190.44,190.79,6098.0,190.45,190.87,190.44,190.79,6098.0
2020-12-11 11:15:00,190.76,191.0,190.72,190.88,9385.0,190.76,191.0,190.72,190.88,9385.0
2020-12-11 11:20:00,190.81,190.81,190.27,190.37,14685.0,190.81,190.81,190.27,190.37,14685.0
2020-12-11 11:25:00,190.32,190.37,190.16,190.37,6560.0,190.32,190.37,190.16,190.37,6560.0
2020-12-11 11:30:00,190.21,190.57,190.21,190.4,11795.0,190.21,190.57,190.21,190.4,11795.0
2020-12-11 11:35:00,190.33,190.33,189.98,190.04,7846.0,190.33,190.33,189.98,190.04,7846.0
2020-12-11 11:40:00,189.92,190.42,189.9,190.01,10593.0,189.92,190.42,189.9,190.01,10593.0
2020-12-11 11:45:00,190.0,190.24,190.0,190.13,15053.0,190.0,190.24,190.0,190.13,15053.0
2020-12-11 11:50:00,190.23,190.23,190.05,190.15,4700.0,190.23,190.23,190.05,190.15,4700.0
2020-12-11 11:55:00,190.08,190.45,190.08,190.43,5339.0,190.08,190.45,190.08,190.43,5339.0
2020-12-11 12:00:00,190.42,190.88,190.37,190.88,5518.0,190.42,190.88,190.37,190.88,5518.0
2020-12-11 12:05:00,190.85,190.93,190.63,190.81,18992.0,190.85,190.93,190.63,190.81,18992.0
2020-12-11 12:10:00,190.81,190.81,190.09,190.17,17036.0,190.81,190.81,190.09,190.17,17036.0
2020-12-11 12:15:00,190.14,190.31,189.94,189.94,9660.0,190.14,190.31,189.94,189.94,9660.0
2020-12-11 12:20:00,189.92,190.16,189.92,190.0,9112.0,189.92,190.16,189.92,190.0,9112.0
2020-12-11 12:25:00,190.02,190.02,189.2,189.57,27931.0,190.02,190.02,189.2,189.57,27931.0
2020-12-11 12:30:00,189.41,189.45,188.9,189.03,26880.0,189.41,189.45,188.9,189.03,26880.0
2020-12-11 12:35:00,189.0,189.3,188.87,188.93,10695.0,189.0,189.3,188.87,188.93,10695.0
2020-12-11 12:40:00,189.04,189.16,188.93,188.94,10696.0,189.04,189.16,188.93,188.94,10696.0
2020-12-11 12:45:00,188.9,189.1,188.8,189.1,15000.0,188.9,189.1,188.8,189.1,15000.0
2020-12-11 12:50:00,189.03,189.34,189.0,189.25,8465.0,189.03,189.34,189.0,189.25,8465.0
2020-12-11 12:55:00,189.27,189.36,189.06,189.2,4800.0,189.27,189.36,189.06,189.2,4800.0
2020-12-11 13:00:00,189.24,189.4,189.09,189.4,7413.0,189.24,189.4,189.09,189.4,7413.0
2020-12-11 13:05:00,189.35,189.46,189.28,189.28,4809.0,189.35,189.46,189.28,189.28,4809.0
2020-12-11 13:10:00,189.32,189.47,189.22,189.39,5828.0,189.32,189.47,189.22,189.39,5828.0
2020-12-11 13:15:00,189.42,189.43,189.25,189.25,3031.0,189.42,189.43,189.25,189.25,3031.0
2020-12-11 13:20:00,189.23,189.27,189.0,189.06,13064.0,189.23,189.27,189.0,189.06,13064.0
2020-12-11 13:25:00,189.07,189.39,189.03,189.39,9847.0,189.07,189.39,189.03,189.39,9847.0
2020-12-11 13:30:00,189.5,189.71,189.44,189.53,5623.0,189.5,189.71,189.44,189.53,5623.0
2020-12-11 13:35:00,189.56,189.78,189.5,189.56,3250.0,189.56,189.78,189.5,189.56,3250.0
2020-12-11 13:40:00,189.56,189.63,189.46,189.59,3132.0,189.56,189.63,189.46,189.59,3132.0
2020-12-11 13:45:00,189.63,189.86,189.58,189.81,4748.0,189.63,189.86,189.58,189.81,4748.0
2020-12-11 13:50:00,189.76,190.08,189.76,189.94,7755.0,189.76,190.08,189.76,189.94,7755.0
2020-12-11 13:55:00,189.89,190.0,189.79,189.91,5248.0,189.89,190.0,189.79,189.91,5248.0
2020-12-11 14:00:00,189.9,189.9,189.53,189.53,4983.0,189.9,189.9,189.53,189.53,4983.0
2020-12-11 14:05:00,189.55,190.08,189.5,189.96,31349.0,189.55,190.08,189.5,189.96,31349.0
2020-12-11 14:10:00,190.06,190.06,189.46,189.7,9004.0,190.06,190.06,189.46,189.7,9004.0
2020-12-11 14:15:00,189.75,189.82,189.5,189.8,6701.0,189.75,189.82,189.5,189.8,6701.0
2020-12-11 14:20:00,189.84,189.91,189.67,189.9,3860.0,189.84,189.91,189.67,189.9,3860.0
2020-12-11 14:25:00,189.84,189.92,189.72,189.78,5798.0,189.84,189.92,189.72,189.78,5798.0
2020-12-11 14:30:00,189.77,189.93,189.66,189.85,7075.0,189.77,189.93,189.66,189.85,7075.0
2020-12-11 14:35:00,189.85,189.96,189.83,189.9,5143.0,189.85,189.96,189.83,189.9,5143.0
2020-12-11 14:40:00,189.86,190.03,189.85,189.86,4237.0,189.86,190.03,189.85,189.86,4237.0
2020-12-11 14:45:00,189.88,190.02,189.85,189.93,3609.0,189.88,190.02,189.85,189.93,3609.0
2020-12-11 14:50:00,189.88,189.89,189.73,189.77,6504.0,189.88,189.89,189.73,189.77,6504.0
2020-12-11 14:55:00,189.75,189.78,189.55,189.68,8213.0,189.75,189.78,189.55,189.68,8213.0
2020-12-11 15:00:00,189.65,189.86,189.61,189.84,10710.0,189.65,189.86,189.61,189.84,10710.0
2020-12-11 15:05:00,189.81,189.93,189.73,189.93,7065.0,189.81,189.93,189.73,189.93,7065.0
2020-12-11 15:10:00,189.87,190.03,189.82,189.82,6897.0,189.87,190.03,189.82,189.82,6897.0
2020-12-11 15:15:00,189.84,190.51,189.84,190.51,10262.0,189.84,190.51,189.84,190.51,10262.0
2020-12-11 15:20:00,190.49,190.49,190.17,190.24,20296.0,190.49,190.49,190.17,190.24,20296.0
2020-12-11 15:25:00,190.27,190.29,190.08,190.15,10717.0,190.27,190.29,190.08,190.15,10717.0
2020-12-11 15:30:00,190.16,190.49,190.09,190.22,12174.0,190.16,190.49,190.09,190.22,12174.0
2020-12-11 15:35:00,190.25,190.39,190.04,190.08,9456.0,190.25,190.39,190.04,190.08,9456.0
2020-12-11 15:40:00,190.12,190.34,190.05,190.05,15775.0,190.12,190.34,190.05,190.05,15775.0
2020-12-11 15:45:00,190.13,190.19,189.93,190.08,46070.0,190.13,190.19,189.93,190.08,46070.0
2020-12-11 15:50:00,190.1,190.3,189.9,190.23,40350.0,190.1,190.3,189.9,190.23,40350.0
2020-12-11 15:55:00,190.21,190.29,190.01,190.25,85474.0,190.21,190.29,190.01,190.25,85474.0
2020-12-14 09:30:00,193.38,198.31,193.0,195.0,183932.0,193.38,198.31,193.0,195.0,183932.0
2020-12-14 09:35:00,195.14,197.67,195.0,195.89,54265.0,195.14,197.67,195.0,195.89,54265.0
2020-12-14 09:40:00,196.12,197.19,195.66,195.81,82171.0,196.12,197.19,195.66,195.81,82171.0
2020-12-14 09:45:00,195.81,196.67,195.14,195.91,72024.0,195.81,196.67,195.14,195.91,72024.0
2020-12-14 09:50:00,195.68,196.21,195.42,196.06,45139.0,195.68,196.21,195.42,196.06,45139.0
2020-12-14 09:55:00,196.06,199.33,196.06,198.13,91005.0,196.06,199.33,196.06,198.13,91005.0
2020-12-14 10:00:00,198.13,201.95,197.9,201.36,89462.0,198.13,201.95,197.9,201.36,89462.0
2020-12-14 10:05:00,201.92,203.69,200.31,201.12,129819.0,201.92,203.69,200.31,201.12,129819.0
2020-12-14 10:10:00,201.12,201.21,199.38,199.47,66813.0,201.12,201.21,199.38,199.47,66813.0
2020-12-14 10:15:00,199.22,199.51,198.31,199.29,47575.0,199.22,199.51,198.31,199.29,47575.0
2020-12-14 10:20:00,199.37,199.95,198.6,198.93,34813.0,199.37,199.95,198.6,198.93,34813.0
2020-12-14 10:25:00,198.89,199.06,198.04,198.52,24882.0,198.89,199.06,198.04,198.52,24882.0
2020-12-14 10:30:00,198.42,198.57,198.1,198.17,17218.0,198.42,198.57,198.1,198.17,17218.0
2020-12-14 10:35:00,198.08,199.3,197.97,199.1,43943.0,198.08,199.3,197.97,199.1,43943.0
2020-12-14 10:40:00,199.0,200.4,198.68,200.18,48212.0,199.0,200.4,198.68,200.18,48212.0
2020-12-14 10:45:00,200.18,200.26,197.82,198.07,80877.0,200.18,200.26,197.82,198.07,80877.0
2020-12-14 10:50:00,198.0,198.3,197.84,198.0,42184.0,198.0,198.3,197.84,198.0,42184.0
2020-12-14 10:55:00,197.95,198.46,197.83,198.34,26702.0,197.95,198.46,197.83,198.34,26702.0
2020-12-14 11:00:00,198.37,198.37,196.53,197.53,33082.0,198.37,198.37,196.53,197.53,33082.0
2020-12-14 11:05:00,197.53,197.96,197.38,197.55,16573.0,197.53,197.96,197.38,197.55,16573.0
2020-12-14 11:10:00,197.56,198.28,197.5,197.53,14417.0,197.56,198.28,197.5,197.53,14417.0
2020-12-14 11:15:00,197.56,198.13,197.34,198.07,25743.0,197.56,198.13,197.34,198.07,25743.0
2020-12-14 11:20:00,198.06,198.82,197.55,198.03,40478.0,198.06,198.82,197.55,198.03,40478.0
2020-12-14 11:25:00,198.01,198.86,197.86,198.59,20713.0,198.01,198.86,197.86,198.59,20713.0
2020-12-14 11:30:00,198.68,198.68,197.94,198.05,13658.0,198.68,198.68,197.94,198.05,13658.0
2020-12-14 11:35:00,198.06,198.23,197.83,197.84,14572.0,198.06,198.23,197.83,197.84,14572.0
2020-12-14 11:40:00,197.65,198.57,197.65,198.54,10390.0,197.65,198.57,197.65,198.54,10390.0
2020-12-14 11:45:00,198.61,199.2,198.07,198.08,15610.0,198.61,199.2,198.07,198.08,15610.0
2020-12-14 11:50:00,198.22,198.38,197.85,198.3,7728.0,198.22,198.38,197.85,198.3,7728.0
2020-12-14 11:55:00,198.37,198.45,198.0,198.16,8095.0,198.37,198.45,198.0,198.16,8095.0
2020-12-14 12:00:00,198.16,198.2,197.9,198.05,15484.0,198.16,198.2,197.9,198.05,15484.0
2020-12-14 12:05:00,198.05,198.14,197.7,197.7,9975.0,198.05,198.14,197.7,197.7,9975.0
2020-12-14 12:10:00,197.67,197.69,197.05,197.09,15234.0,197.67,197.69,197.05,197.09,15234.0
2020-12-14 12:15:00,197.09,197.1,196.74,196.78,18383.0,197.09,197.1,196.74,196.78,18383.0
2020-12-14 12:20:00,196.74,196.95,196.29,196.73,30822.0,196.74,196.95,196.29,196.73,30822.0
2020-12-14 12:25:00,196.76,197.25,196.7,197.21,7675.0,196.76,197.25,196.7,197.21,7675.0
2020-12-14 12:30:00,197.27,197.32,196.69,196.87,25607.0,197.27,197.32,196.69,196.87,25607.0
2020-12-14 12:35:00,197.01,197.15,196.33,196.45,20610.0,197.01,197.15,196.33,196.45,20610.0
2020-12-14 12:40:00,196.49,196.49,196.26,196.31,5359.0,196.49,196.49,196.26,196.31,5359.0
2020-12-14 12:45:00,196.31,197.06,196.25,197.06,29839.0,196.31,197.06,196.25,197.06,29839.0
2020-12-14 12:50:00,197.02,197.13,196.69,196.76,9325.0,197.02,197.13,196.69,196.76,9325.0
2020-12-14 12:55:00,196.68,196.78,196.51,196.58,12016.0,196.68,196.78,196.51,196.58,12016.0
2020-12-14 13:00:00,196.53,196.59,196.3,196.47,13424.0,196.53,196.59,196.3,196.47,13424.0
2020-12-14 13:05:00,196.45,196.53,195.87,195.95,43755.0,196.45,196.53,195.87,195.95,43755.0
2020-12-14 13:10:00,195.95,196.32,195.88,196.0,30366.0,195.95,196.32,195.88,196.0,30366.0
2020-12-14 13:15:00,196.06,196.18,195.84,196.0,19105.0,196.06,196.18,195.84,196.0,19105.0
2020-12-14 13:20:00,196.1,196.48,196.08,196.46,14813.0,196.1,196.48,196.08,196.46,14813.0
2020-12-14 13:25:00,196.34,196.64,196.02,196.56,17083.0,196.34,196.64,196.02,196.56,17083.0
2020-12-14 13:30:00,196.53,196.54,196.3,196.47,7883.0,196.53,196.54,196.3,196.47,7883.0
2020-12-14 13:35:00,196.43,196.72,196.38,196.6,8379.0,196.43,196.72,196.38,196.6,8379.0
2020-12-14 13:40:00,196.56,196.79,196.51,196.52,9597.0,196.56,196.79,196.51,196.52,9597.0
2020-12-14 13:45:00,196.52,196.58,196.2,196.52,13773.0,196.52,196.58,196.2,196.52,13773.0
2020-12-14 13:50:00,196.52,196.76,196.51,196.69,8777.0,196.52,196.76,196.51,196.69,8777.0
2020-12-14 13:55:00,196.64,197.42,196.62,197.24,27749.0,196.64,197.42,196.62,197.24,27749.0
2020-12-14 14:00:00,197.32,197.36,196.92,197.0,13287.0,197.32,197.36,196.92,197.0,13287.0
2020-12-14 14:05:00,196.95,197.08,196.93,196.98,4946.0,196.95,197.08,196.93,196.98,4946.0
2020-12-14 14:10:00,197.03,197.27,196.67,196.67,31040.0,197.03,197.27,196.67,196.67,31040.0
2020-12-14 14:15:00,196.76,196.77,196.21,196.29,13735.0,196.76,196.77,196.21,196.29,13735.0
2020-12-14 14:20:00,196.26,196.34,196.06,196.09,14716.0,196.26,196.34,196.06,196.09,14716.0
2020-12-14 14:25:00,196.08,196.23,196.01,196.07,6543.0,196.08,196.23,196.01,196.07,6543.0
2020-12-14 14:30:00,196.12,196.16,196.0,196.11,15055.0,196.12,196.16,196.0,196.11,15055.0
2020-12-14 14:35:00,196.11,196.6,196.03,196.6,19019.0,196.11,196.6,196.03,196.6,19019.0
2020-12-14 14:40:00,196.58,196.7,196.5,196.5,8465.0,196.58,196.7,196.5,196.5,8465.0
2020-12-14 14:45:00,196.54,196.58,196.38,196.58,11174.0,196.54,196.58,196.38,196.58,11174.0
2020-12-14 14:50:00,196.58,197.07,196.57,197.07,12614.0,196.58,197.07,196.57,197.07,12614.0
2020-12-14 14:55:00,197.06,197.1,196.88,196.92,10377.0,197.06,197.1,196.88,196.92,10377.0
2020-12-14 15:00:00,196.89,196.93,196.58,196.62,10168.0,196.89,196.93,196.58,196.62,10168.0
2020-12-14 15:05:00,196.63,196.72,196.5,196.61,13048.0,196.63,196.72,196.5,196.61,13048.0
2020-12-14 15:10:00,196.63,197.09,196.63,196.85,23989.0,196.63,197.09,196.63,196.85,23989.0
2020-12-14 15:15:00,196.89,196.95,196.27,196.37,18311.0,196.89,196.95,196.27,196.37,18311.0
2020-12-14 15:20:00,196.41,196.41,196.04,196.06,20216.0,196.41,196.41,196.04,196.06,20216.0
2020-12-14 15:25:00,196.03,196.2,195.96,196.02,39240.0,196.03,196.2,195.96,196.02,39240.0
2020-12-14 15:30:00,196.03,196.16,195.95,196.06,42340.0,196.03,196.16,195.95,196.06,42340.0
2020-12-14 15:35:00,196.09,196.33,195.98,196.09,30217.0,196.09,196.33,195.98,196.09,30217.0
2020-12-14 15:40:00,196.1,196.69,196.09,196.23,213253.0,196.1,196.69,196.09,196.23,213253.0
2020-12-14 15:45:00,196.21,196.21,195.87,195.87,79799.0,196.21,196.21,195.87,195.87,79799.0
2020-12-14 15:50:00,195.82,195.82,195.05,195.45,67527.0,195.82,195.82,195.05,195.45,67527.0
2020-12-14 15:55:00,195.44,195.96,195.2,195.2,135480.0,195.44,195.96,195.2,195.2,135480.0
2020-12-15 09:30:00,195.99,196.99,194.8,194.81,34197.0,195.99,196.99,194.8,194.81,34197.0
2020-12-15 09:35:00,194.93,195.56,194.62,195.4,29896.0,194.93,195.56,194.62,195.4,29896.0
2020-12-15 09:40:00,195.4,196.15,195.04,195.19,37615.0,195.4,196.15,195.04,195.19,37615.0
2020-12-15 09:45:00,195.23,195.8,195.16,195.66,20486.0,195.23,195.8,195.16,195.66,20486.0
2020-12-15 09:50:00,195.67,196.94,195.3,196.94,42777.0,195.67,196.94,195.3,196.94,42777.0
2020-12-15 09:55:00,196.91,196.99,196.29,196.75,21287.0,196.91,196.99,196.29,196.75,21287.0
2020-12-15 10:00:00,196.65,197.16,196.43,196.63,12135.0,196.65,197.16,196.43,196.63,12135.0
2020-12-15 10:05:00,196.51,196.62,195.78,196.03,12056.0,196.51,196.62,195.78,196.03,12056.0
2020-12-15 10:10:00,196.14,196.72,195.97,196.41,17311.0,196.14,196.72,195.97,196.41,17311.0
2020-12-15 10:15:00,196.28,196.7,196.09,196.68,11400.0,196.28,196.7,196.09,196.68,11400.0
2020-12-15 10:20:00,196.72,197.02,196.59,196.66,12175.0,196.72,197.02,196.59,196.66,12175.0
2020-12-15 10:25:00,196.53,196.86,196.23,196.74,15442.0,196.53,196.86,196.23,196.74,15442.0
2020-12-15 10:30:00,196.86,197.19,196.6,196.81,85980.0,196.86,197.19,196.6,196.81,85980.0
2020-12-15 10:35:00,196.8,196.8,195.91,195.96,10801.0,196.8,196.8,195.91,195.96,10801.0
2020-12-15 10:40:00,195.99,196.23,195.81,196.01,9407.0,195.99,196.23,195.81,196.01,9407.0
2020-12-15 10:45:00,196.14,196.23,195.73,195.9,6424.0,196.14,196.23,195.73,195.9,6424.0
2020-12-15 10:50:00,195.87,196.58,195.83,196.51,15483.0,195.87,196.58,195.83,196.51,15483.0
2020-12-15 10:55:00,196.43,196.43,195.72,195.97,11750.0,196.43,196.43,195.72,195.97,11750.0
2020-12-15 11:00:00,195.97,196.27,195.95,195.96,13187.0,195.97,196.27,195.95,195.96,13187.0
2020-12-15 11:05:00,195.96,196.14,195.81,195.95,75637.0,195.96,196.14,195.81,195.95,75637.0
2020-12-15 11:10:00,195.97,196.18,195.86,196.02,16514.0,195.97,196.18,195.86,196.02,16514.0
2020-12-15 11:15:00,196.01,196.39,195.99,196.19,6662.0,196.01,196.39,195.99,196.19,6662.0
2020-12-15 11:20:00,196.18,196.18,195.95,196.08,9678.0,196.18,196.18,195.95,196.08,9678.0
2020-12-15 11:25:00,196.05,196.27,196.01,196.27,3949.0,196.05,196.27,196.01,196.27,3949.0
2020-12-15 11:30:00,196.17,196.37,196.1,196.31,4678.0,196.17,196.37,196.1,196.31,4678.0
2020-12-15 11:35:00,196.39,196.39,196.0,196.02,4860.0,196.39,196.39,196.0,196.02,4860.0
2020-12-15 11:40:00,196.09,196.3,195.93,196.17,12173.0,196.09,196.3,195.93,196.17,12173.0
2020-12-15 11:45:00,196.15,196.25,196.05,196.06,7282.0,196.15,196.25,196.05,196.06,7282.0
2020-12-15 11:50:00,196.13,196.18,195.9,196.0,12953.0,196.13,196.18,195.9,196.0,12953.0
2020-12-15 11:55:00,196.12,196.16,195.94,195.94,10027.0,196.12,196.16,195.94,195.94,10027.0
2020-12-15 12:00:00,195.93,196.19,195.91,196.14,8496.0,195.93,196.19,195.91,196.14,8496.0
2020-12-15 12:05:00,196.07,196.46,196.06,196.3,2253.0,196.07,196.46,196.06,196.3,2253.0
2020-12-15 12:10:00,196.3,196.45,196.26,196.45,2585.0,196.3,196.45,196.26,196.45,2585.0
2020-12-15 12:15:00,196.4,196.4,196.26,196.34,1464.0,196.4,196.4,196.26,196.34,1464.0
2020-12-15 12:20:00,196.34,196.62,196.28,196.47,8440.0,196.34,196.62,196.28,196.47,8440.0
2020-12-15 12:25:00,196.53,196.6,196.33,196.35,55723.0,196.53,196.6,196.33,196.35,55723.0
2020-12-15 12:30:00,196.41,196.85,196.37,196.37,80508.0,196.41,196.85,196.37,196.37,80508.0
2020-12-15 12:35:00,196.2,196.39,195.99,196.33,14656.0,196.2,196.39,195.99,196.33,14656.0
2020-12-15 12:40:00,196.33,196.81,196.24,196.63,46500.0,196.33,196.81,196.24,196.63,46500.0
2020-12-15 12:45:00,196.63,196.63,196.01,196.01,56491.0,196.63,196.63,196.01,196.01,56491.0
2020-12-15 12:50:00,196.09,196.3,195.87,195.98,104061.0,196.09,196.3,195.87,195.98,104061.0
2020-12-15 12:55:00,196.0,196.05,195.56,195.58,57790.0,196.0,196.05,195.56,195.58,57790.0
2020-12-15 13:00:00,195.5,195.8,195.3,195.51,6864.0,195.5,195.8,195.3,195.51,6864.0
2020-12-15 13:05:00,195.53,196.04,195.5,196.04,4979.0,195.53,196.04,195.5,196.04,4979.0
2020-12-15 13:10:00,196.03,196.38,195.94,195.95,7110.0,196.03,196.38,195.94,195.95,7110.0
2020-12-15 13:15:00,195.96,196.03,195.72,195.9,6485.0,195.96,196.03,195.72,195.9,6485.0
2020-12-15 13:20:00,195.9,195.98,195.79,195.81,3583.0,195.9,195.98,195.79,195.81,3583.0
2020-12-15 13:25:00,195.81,195.82,195.57,195.64,10107.0,195.81,195.82,195.57,195.64,10107.0
2020-12-15 13:30:00,195.64,195.66,195.5,195.53,9884.0,195.64,195.66,195.5,195.53,9884.0
2020-12-15 13:35:00,195.51,195.63,195.51,195.59,4106.0,195.51,195.63,195.51,195.59,4106.0
2020-12-15 13:40:00,195.59,195.6,195.27,195.37,7247.0,195.59,195.6,195.27,195.37,7247.0
2020-12-15 13:45:00,195.42,195.48,195.13,195.13,10080.0,195.42,195.48,195.13,195.13,10080.0
2020-12-15 13:50:00,195.13,195.14,194.46,194.51,6003.0,195.13,195.14,194.46,194.51,6003.0
2020-12-15 13:55:00,194.47,194.56,194.0,194.1,35612.0,194.47,194.56,194.0,194.1,35612.0
2020-12-15 14:00:00,194.06,194.16,193.74,194.16,26054.0,194.06,194.16,193.74,194.16,26054.0
2020-12-15 14:05:00,194.21,195.0,194.21,194.58,45153.0,194.21,195.0,194.21,194.58,45153.0
2020-12-15 14:10:00,194.68,194.68,194.32,194.38,13948.0,194.68,194.68,194.32,194.38,13948.0
2020-12-15 14:15:00,194.4,194.42,194.09,194.12,10465.0,194.4,194.42,194.09,194.12,10465.0
2020-12-15 14:20:00,194.17,194.31,193.95,194.31,12492.0,194.17,194.31,193.95,194.31,12492.0
2020-12-15 14:25:00,194.34,194.47,194.19,194.2,5846.0,194.34,194.47,194.19,194.2,5846.0
2020-12-15 14:30:00,194.2,194.26,194.0,194.09,6104.0,194.2,194.26,194.0,194.09,6104.0
2020-12-15 14:35:00,194.08,194.21,193.97,193.97,8581.0,194.08,194.21,193.97,193.97,8581.0
2020-12-15 14:40:00,194.01,194.26,193.97,194.13,12873.0,194.01,194.26,193.97,194.13,12873.0
2020-12-15 14:45:00,194.15,194.15,193.72,193.75,20117.0,194.15,194.15,193.72,193.75,20117.0
2020-12-15 14:50:00,193.69,194.08,193.63,193.98,23136.0,193.69,194.08,193.63,193.98,23136.0
2020-12-15 14:55:00,193.99,194.4,193.96,194.17,14550.0,193.99,194.4,193.96,194.17,14550.0
2020-12-15 15:00:00,194.13,194.27,194.01,194.2,19386.0,194.13,194.27,194.01,194.2,19386.0
2020-12-15 15:05:00,194.25,194.65,194.16,194.52,6279.0,194.25,194.65,194.16,194.52,6279.0
2020-12-15 15:10:00,194.54,194.59,194.21,194.37,13081.0,194.54,194.59,194.21,194.37,13081.0
2020-12-15 15:15:00,194.41,194.41,194.23,194.24,11791.0,194.41,194.41,194.23,194.24,11791.0
2020-12-15 15:20:00,194.22,194.37,193.99,194.36,23363.0,194.22,194.37,193.99,194.36,23363.0
2020-12-15 15:25:00,194.37,194.51,194.19,194.49,27844.0,194.37,194.51,194.19,194.49,27844.0
2020-12-15 15:30:00,194.47,194.62,194.26,194.59,21593.0,194.47,194.62,194.26,194.59,21593.0
2020-12-15 15:35:00,194.59,194.65,194.46,194.53,35471.0,194.59,194.65,194.46,194.53,35471.0
2020-12-15 15:40:00,194.53,194.62,194.53,194.59,48182.0,194.53,194.62,194.53,194.59,48182.0
2020-12-15 15:45:00,194.55,194.79,194.48,194.66,29703.0,194.55,194.79,194.48,194.66,29703.0
2020-12-15 15:50:00,194.65,195.1,194.63,195.06,71912.0,194.65,195.1,194.63,195.06,71912.0
2020-12-15 15:55:00,194.95,195.01,194.45,194.7,62307.0,194.95,195.01,194.45,194.7,62307.0
2020-12-16 09:30:00,194.54,195.35,194.13,194.13,26064.0,194.54,195.35,194.13,194.13,26064.0
2020-12-16 09:35:00,193.95,196.0,193.74,195.77,87036.0,193.95,196.0,193.74,195.77,87036.0
2020-12-16 09:40:00,195.76,196.81,195.16,196.19,34309.0,195.76,196.81,195.16,196.19,34309.0
2020-12-16 09:45:00,196.19,196.58,195.69,196.47,34245.0,196.19,196.58,195.69,196.47,34245.0
2020-12-16 09:50:00,196.53,197.32,196.18,197.32,57649.0,196.53,197.32,196.18,197.32,57649.0
2020-12-16 09:55:00,197.29,197.5,196.36,197.26,45761.0,197.29,197.5,196.36,197.26,45761.0
2020-12-16 10:00:00,197.27,197.88,196.72,197.61,61437.0,197.27,197.88,196.72,197.61,61437.0
2020-12-16 10:05:00,197.68,197.68,196.98,197.58,69374.0,197.68,197.68,196.98,197.58,69374.0
2020-12-16 10:10:00,197.52,197.88,196.66,196.66,164136.0,197.52,197.88,196.66,196.66,164136.0
2020-12-16 10:15:00,196.61,196.82,196.28,196.49,10328.0,196.61,196.82,196.28,196.49,10328.0
2020-12-16 10:20:00,196.31,196.62,195.95,196.25,10081.0,196.31,196.62,195.95,196.25,10081.0
2020-12-16 10:25:00,196.34,196.8,196.14,196.49,16289.0,196.34,196.8,196.14,196.49,16289.0
2020-12-16 10:30:00,196.43,196.61,196.19,196.41,7616.0,196.43,196.61,196.19,196.41,7616.0
2020-12-16 10:35:00,196.57,196.88,196.43,196.72,14955.0,196.57,196.88,196.43,196.72,14955.0
2020-12-16 10:40:00,196.65,196.78,196.42,196.5,6314.0,196.65,196.78,196.42,196.5,6314.0
2020-12-16 10:45:00,196.59,196.69,196.32,196.32,2595.0,196.59,196.69,196.32,196.32,2595.0
2020-12-16 10:50:00,196.39,196.44,195.99,196.44,8899.0,196.39,196.44,195.99,196.44,8899.0
2020-12-16 10:55:00,196.39,196.46,195.99,195.99,7085.0,196.39,196.46,195.99,195.99,7085.0
2020-12-16 11:00:00,196.06,196.25,196.05,196.18,7981.0,196.06,196.25,196.05,196.18,7981.0
2020-12-16 11:05:00,196.18,196.18,195.99,196.05,21190.0,196.18,196.18,195.99,196.05,21190.0
2020-12-16 11:10:00,195.99,196.02,195.78,195.8,7723.0,195.99,196.02,195.78,195.8,7723.0
2020-12-16 11:15:00,195.88,195.9,195.26,195.38,5327.0,195.88,195.9,195.26,195.38,5327.0
2020-12-16 11:20:00,195.35,195.58,195.05,195.1,14029.0,195.35,195.58,195.05,195.1,14029.0
2020-12-16 11:25:00,195.1,195.7,195.02,195.42,24331.0,195.1,195.7,195.02,195.42,24331.0
2020-12-16 11:30:00,195.53,195.67,195.32,195.59,7348.0,195.53,195.67,195.32,195.59,7348.0
2020-12-16 11:35:00,195.67,195.67,195.33,195.5,38585.0,195.67,195.67,195.33,195.5,38585.0
2020-12-16 11:40:00,195.46,195.69,195.2,195.2,8877.0,195.46,195.69,195.2,195.2,8877.0
2020-12-16 11:45:00,195.16,195.55,195.03,195.51,10895.0,195.16,195.55,195.03,195.51,10895.0
2020-12-16 11:50:00,195.49,195.59,195.4,195.5,8715.0,195.49,195.59,195.4,195.5,8715.0
2020-12-16 11:55:00,195.48,195.77,195.1,195.34,55538.0,195.48,195.77,195.1,195.34,55538.0
2020-12-16 12:00:00,195.37,195.46,195.02,195.2,44071.0,195.37,195.46,195.02,195.2,44071.0
2020-12-16 12:05:00,195.23,195.5,195.14,195.28,46007.0,195.23,195.5,195.14,195.28,46007.0
2020-12-16 12:10:00,195.29,195.85,195.16,195.47,119667.0,195.29,195.85,195.16,195.47,119667.0
2020-12-16 12:15:00,195.51,195.68,195.26,195.38,14407.0,195.51,195.68,195.26,195.38,14407.0
2020-12-16 12:20:00,195.33,196.11,194.79,196.11,134829.0,195.33,196.11,194.79,196.11,134829.0
2020-12-16 12:25:00,196.22,196.22,195.47,195.53,31973.0,196.22,196.22,195.47,195.53,31973.0
2020-12-16 12:30:00,195.61,195.71,195.26,195.35,20294.0,195.61,195.71,195.26,195.35,20294.0
2020-12-16 12:35:00,195.36,195.42,194.97,195.21,17609.0,195.36,195.42,194.97,195.21,17609.0
2020-12-16 12:40:00,195.17,195.3,195.01,195.18,61543.0,195.17,195.3,195.01,195.18,61543.0
2020-12-16 12:45:00,195.12,195.2,194.98,194.98,25509.0,195.12,195.2,194.98,194.98,25509.0
2020-12-16 12:50:00,194.94,195.07,194.82,195.03,3746.0,194.94,195.07,194.82,195.03,3746.0
2020-12-16 12:55:00,195.03,195.37,194.9,195.3,22541.0,195.03,195.37,194.9,195.3,22541.0
2020-12-16 13:00:00,195.32,195.64,195.25,195.64,18171.0,195.32,195.64,195.25,195.64,18171.0
2020-12-16 13:05:00,195.63,195.63,195.07,195.09,12355.0,195.63,195.63,195.07,195.09,12355.0
2020-12-16 13:10:00,195.14,195.17,195.08,195.13,7645.0,195.14,195.17,195.08,195.13,7645.0
2020-12-16 13:15:00,195.08,195.15,195.05,195.1,2613.0,195.08,195.15,195.05,195.1,2613.0
2020-12-16 13:20:00,195.09,195.22,195.0,195.09,39084.0,195.09,195.22,195.0,195.09,39084.0
2020-12-16 13:25:00,195.09,195.13,195.0,195.07,5222.0,195.09,195.13,195.0,195.07,5222.0
2020-12-16 13:30:00,195.11,195.11,195.01,195.1,6282.0,195.11,195.11,195.01,195.1,6282.0
2020-12-16 13:35:00,195.1,195.37,195.06,195.18,6626.0,195.1,195.37,195.06,195.18,6626.0
2020-12-16 13:40:00,195.03,195.2,195.01,195.07,6173.0,195.03,195.2,195.01,195.07,6173.0
2020-12-16 13:45:00,195.02,195.08,195.01,195.06,9128.0,195.02,195.08,195.01,195.06,9128.0
2020-12-16 13:50:00,195.01,195.08,195.01,195.06,3375.0,195.01,195.08,195.01,195.06,3375.0
2020-12-16 13:55:00,195.06,195.1,194.96,194.96,8406.0,195.06,195.1,194.96,194.96,8406.0
2020-12-16 14:00:00,194.88,194.88,194.61,194.73,6961.0,194.88,194.88,194.61,194.73,6961.0
2020-12-16 14:05:00,194.67,194.68,194.31,194.55,18055.0,194.67,194.68,194.31,194.55,18055.0
2020-12-16 14:10:00,194.55,194.89,194.5,194.63,9963.0,194.55,194.89,194.5,194.63,9963.0
2020-12-16 14:15:00,194.58,194.7,194.44,194.59,8376.0,194.58,194.7,194.44,194.59,8376.0
2020-12-16 14:20:00,194.59,194.74,194.56,194.72,17814.0,194.59,194.74,194.56,194.72,17814.0
2020-12-16 14:25:00,194.74,194.82,194.56,194.56,9134.0,194.74,194.82,194.56,194.56,9134.0
2020-12-16 14:30:00,194.63,195.0,194.58,194.94,9534.0,194.63,195.0,194.58,194.94,9534.0
2020-12-16 14:35:00,194.97,195.26,194.97,195.02,7330.0,194.97,195.26,194.97,195.02,7330.0
2020-12-16 14:40:00,195.03,195.1,194.93,194.98,9252.0,195.03,195.1,194.93,194.98,9252.0
2020-12-16 14:45:00,194.94,195.01,194.87,194.95,14649.0,194.94,195.01,194.87,194.95,14649.0
2020-12-16 14:50:00,194.96,194.96,194.76,194.85,26343.0,194.96,194.96,194.76,194.85,26343.0
2020-12-16 14:55:00,194.84,195.04,194.77,194.95,32950.0,194.84,195.04,194.77,194.95,32950.0
2020-12-16 15:00:00,194.92,195.19,194.76,195.16,25553.0,194.92,195.19,194.76,195.16,25553.0
2020-12-16 15:05:00,195.18,195.18,194.85,194.96,48957.0,195.18,195.18,194.85,194.96,48957.0
2020-12-16 15:10:00,195.03,195.19,195.0,195.01,18779.0,195.03,195.19,195.0,195.01,18779.0
2020-12-16 15:15:00,195.03,195.07,194.97,195.07,13648.0,195.03,195.07,194.97,195.07,13648.0
2020-12-16 15:20:00,195.05,195.1,194.95,194.98,9827.0,195.05,195.1,194.95,194.98,9827.0
2020-12-16 15:25:00,194.98,195.08,194.94,194.94,11004.0,194.98,195.08,194.94,194.94,11004.0
2020-12-16 15:30:00,194.96,194.98,194.73,194.96,38355.0,194.96,194.98,194.73,194.96,38355.0
2020-12-16 15:35:00,194.97,195.0,194.78,194.86,21584.0,194.97,195.0,194.78,194.86,21584.0
2020-12-16 15:40:00,194.87,194.99,194.73,194.85,35130.0,194.87,194.99,194.73,194.85,35130.0
2020-12-16 15:45:00,194.85,195.08,194.78,195.04,63832.0,194.85,195.08,194.78,195.04,63832.0
2020-12-16 15:50:00,195.07,195.07,194.86,194.99,33467.0,195.07,195.07,194.86,194.99,33467.0
2020-12-16 15:55:00,195.01,195.15,194.94,195.13,58590.0,195.01,195.15,194.94,195.13,58590.0
2020-12-17 09:30:00,196.9,197.25,195.04,196.55,35466.0,196.9,197.25,195.04,196.55,35466.0
2020-12-17 09:35:00,196.51,196.63,195.25,196.06,16522.0,196.51,196.63,195.25,196.06,16522.0
2020-12-17 09:40:00,196.1,196.17,195.15,195.63,15577.0,196.1,196.17,195.15,195.63,15577.0
2020-12-17 09:45:00,195.84,196.25,195.49,195.51,23095.0,195.84,196.25,195.49,195.51,23095.0
2020-12-17 09:50:00,195.5,195.83,194.73,194.73,14208.0,195.5,195.83,194.73,194.73,14208.0
2020-12-17 09:55:00,194.78,195.09,194.33,194.39,14252.0,194.78,195.09,194.33,194.39,14252.0
2020-12-17 10:00:00,194.46,194.78,194.17,194.59,9172.0,194.46,194.78,194.17,194.59,9172.0
2020-12-17 10:05:00,194.74,194.76,194.06,194.3,11818.0,194.74,194.76,194.06,194.3,11818.0
2020-12-17 10:10:00,194.32,194.77,194.32,194.43,8999.0,194.32,194.77,194.32,194.43,8999.0
2020-12-17 10:15:00,194.33,194.81,194.26,194.64,36617.0,194.33,194.81,194.26,194.64,36617.0
2020-12-17 10:20:00,194.65,194.86,194.58,194.67,17559.0,194.65,194.86,194.58,194.67,17559.0
2020-12-17 10:25:00,194.6,194.83,194.35,194.77,20550.0,194.6,194.83,194.35,194.77,20550.0
2020-12-17 10:30:00,194.85,194.97,194.4,194.46,51811.0,194.85,194.97,194.4,194.46,51811.0
2020-12-17 10:35:00,194.48,194.78,193.88,194.2,55145.0,194.48,194.78,193.88,194.2,55145.0
2020-12-17 10:40:00,194.21,194.44,193.95,194.12,11147.0,194.21,194.44,193.95,194.12,11147.0
2020-12-17 10:45:00,194.27,194.36,193.39,193.48,8388.0,194.27,194.36,193.39,193.48,8388.0
2020-12-17 10:50:00,193.39,193.53,192.51,192.81,32543.0,193.39,193.53,192.51,192.81,32543.0
2020-12-17 10:55:00,192.76,192.95,192.09,192.22,17008.0,192.76,192.95,192.09,192.22,17008.0
2020-12-17 11:00:00,192.08,192.18,191.76,192.04,18478.0,192.08,192.18,191.76,192.04,18478.0
2020-12-17 11:05:00,191.99,193.18,191.99,193.0,24037.0,191.99,193.18,191.99,193.0,24037.0
2020-12-17 11:10:00,192.95,193.17,192.65,193.08,13892.0,192.95,193.17,192.65,193.08,13892.0
2020-12-17 11:15:00,193.0,193.22,192.97,193.03,17054.0,193.0,193.22,192.97,193.03,17054.0
2020-12-17 11:20:00,192.99,193.31,192.97,193.2,9843.0,192.99,193.31,192.97,193.2,9843.0
2020-12-17 11:25:00,193.23,193.91,193.23,193.78,13429.0,193.23,193.91,193.23,193.78,13429.0
2020-12-17 11:30:00,193.87,194.14,193.7,193.9,25298.0,193.87,194.14,193.7,193.9,25298.0
2020-12-17 11:35:00,193.88,193.92,193.42,193.46,8548.0,193.88,193.92,193.42,193.46,8548.0
2020-12-17 11:40:00,193.46,193.51,193.27,193.34,6958.0,193.46,193.51,193.27,193.34,6958.0
2020-12-17 11:45:00,193.3,193.38,193.13,193.13,7217.0,193.3,193.38,193.13,193.13,7217.0
2020-12-17 11:50:00,193.12,193.38,193.07,193.34,22154.0,193.12,193.38,193.07,193.34,22154.0
2020-12-17 11:55:00,193.34,193.53,193.03,193.53,19144.0,193.34,193.53,193.03,193.53,19144.0
2020-12-17 12:00:00,193.57,194.12,193.44,194.03,11710.0,193.57,194.12,193.44,194.03,11710.0
2020-12-17 12:05:00,194.11,194.14,193.73,193.77,68533.0,194.11,194.14,193.73,193.77,68533.0
2020-12-17 12:10:00,193.77,194.0,193.64,193.86,15551.0,193.77,194.0,193.64,193.86,15551.0
2020-12-17 12:15:00,193.91,194.16,193.81,194.0,10814.0,193.91,194.16,193.81,194.0,10814.0
2020-12-17 12:20:00,193.95,194.0,193.76,193.85,7142.0,193.95,194.0,193.76,193.85,7142.0
2020-12-17 12:25:00,193.8,193.91,193.7,193.75,5889.0,193.8,193.91,193.7,193.75,5889.0
2020-12-17 12:30:00,193.72,193.87,193.55,193.55,5623.0,193.72,193.87,193.55,193.55,5623.0
2020-12-17 12:35:00,193.31,193.35,192.93,193.14,11129.0,193.31,193.35,192.93,193.14,11129.0
2020-12-17 12:40:00,193.16,193.73,193.13,193.38,10746.0,193.16,193.73,193.13,193.38,10746.0
2020-12-17 12:45:00,193.39,193.87,193.32,193.87,16287.0,193.39,193.87,193.32,193.87,16287.0
2020-12-17 12:50:00,193.81,193.91,193.56,193.62,12876.0,193.81,193.91,193.56,193.62,12876.0
2020-12-17 12:55:00,193.62,194.22,193.62,193.97,16956.0,193.62,194.22,193.62,193.97,16956.0
2020-12-17 13:00:00,193.96,194.09,193.9,193.92,3102.0,193.96,194.09,193.9,193.92,3102.0
2020-12-17 13:05:00,193.92,194.14,193.81,193.87,7209.0,193.92,194.14,193.81,193.87,7209.0
2020-12-17 13:10:00,193.86,194.08,193.79,193.87,5444.0,193.86,194.08,193.79,193.87,5444.0
2020-12-17 13:15:00,193.96,194.08,193.76,193.76,4086.0,193.96,194.08,193.76,193.76,4086.0
2020-12-17 13:20:00,193.74,193.93,193.68,193.89,9112.0,193.74,193.93,193.68,193.89,9112.0
2020-12-17 13:25:00,193.89,193.94,193.75,193.76,5673.0,193.89,193.94,193.75,193.76,5673.0
2020-12-17 13:30:00,193.75,193.89,193.65,193.86,10408.0,193.75,193.89,193.65,193.86,10408.0
2020-12-17 13:35:00,193.88,194.06,193.77,193.98,4411.0,193.88,194.06,193.77,193.98,4411.0
2020-12-17 13:40:00,193.98,194.15,193.97,194.0,4606.0,193.98,194.15,193.97,194.0,4606.0
2020-12-17 13:45:00,194.0,194.12,193.94,193.96,10237.0,194.0,194.12,193.94,193.96,10237.0
2020-12-17 13:50:00,193.94,194.07,193.84,193.9,19226.0,193.94,194.07,193.84,193.9,19226.0
2020-12-17 13:55:00,193.89,193.94,193.57,193.85,22541.0,193.89,193.94,193.57,193.85,22541.0
2020-12-17 14:00:00,193.81,193.89,193.67,193.82,6089.0,193.81,193.89,193.67,193.82,6089.0
2020-12-17 14:05:00,193.85,193.89,193.8,193.83,3300.0,193.85,193.89,193.8,193.83,3300.0
2020-12-17 14:10:00,193.88,194.01,193.84,193.86,18962.0,193.88,194.01,193.84,193.86,18962.0
2020-12-17 14:15:00,193.9,194.07,193.86,193.9,61602.0,193.9,194.07,193.86,193.9,61602.0
2020-12-17 14:20:00,193.9,194.42,193.75,194.42,20416.0,193.9,194.42,193.75,194.42,20416.0
2020-12-17 14:25:00,194.42,195.15,194.35,195.0,19465.0,194.42,195.15,194.35,195.0,19465.0
2020-12-17 14:30:00,195.01,195.11,194.89,194.99,40091.0,195.01,195.11,194.89,194.99,40091.0
2020-12-17 14:35:00,194.99,195.19,194.34,194.54,19254.0,194.99,195.19,194.34,194.54,19254.0
2020-12-17 14:40:00,194.55,195.16,194.55,194.96,29288.0,194.55,195.16,194.55,194.96,29288.0
2020-12-17 14:45:00,194.91,195.37,194.91,195.19,6957.0,194.91,195.37,194.91,195.19,6957.0
2020-12-17 14:50:00,195.25,195.32,195.03,195.09,5429.0,195.25,195.32,195.03,195.09,5429.0
2020-12-17 14:55:00,195.09,195.53,194.95,195.3,9916.0,195.09,195.53,194.95,195.3,9916.0
2020-12-17 15:00:00,195.25,195.57,195.25,195.51,6263.0,195.25,195.57,195.25,195.51,6263.0
2020-12-17 15:05:00,195.55,195.8,195.5,195.8,6968.0,195.55,195.8,195.5,195.8,6968.0
2020-12-17 15:10:00,195.79,195.95,195.72,195.87,6755.0,195.79,195.95,195.72,195.87,6755.0
2020-12-17 15:15:00,195.9,196.21,195.87,196.0,5223.0,195.9,196.21,195.87,196.0,5223.0
2020-12-17 15:20:00,196.02,196.34,195.97,196.31,7845.0,196.02,196.34,195.97,196.31,7845.0
2020-12-17 15:25:00,196.26,196.42,196.14,196.27,6376.0,196.26,196.42,196.14,196.27,6376.0
2020-12-17 15:30:00,196.29,196.78,196.29,196.78,15724.0,196.29,196.78,196.29,196.78,15724.0
2020-12-17 15:35:00,196.81,197.16,196.78,197.03,29414.0,196.81,197.16,196.78,197.03,29414.0
2020-12-17 15:40:00,197.0,197.1,196.48,196.48,16643.0,197.0,197.1,196.48,196.48,16643.0
2020-12-17 15:45:00,196.59,196.87,196.4,196.86,36586.0,196.59,196.87,196.4,196.86,36586.0
2020-12-17 15:50:00,196.89,197.45,196.7,197.26,42363.0,196.89,197.45,196.7,197.26,42363.0
2020-12-17 15:55:00,197.31,197.45,196.88,197.45,73661.0,197.31,197.45,196.88,197.45,73661.0
2020-12-18 09:30:00,197.96,199.84,197.4,198.25,174590.0,197.96,199.84,197.4,198.25,174590.0
2020-12-18 09:35:00,198.22,198.79,198.05,198.64,9110.0,198.22,198.79,198.05,198.64,9110.0
2020-12-18 09:40:00,198.68,198.75,197.67,198.01,11800.0,198.68,198.75,197.67,198.01,11800.0
2020-12-18 09:45:00,198.27,198.82,198.18,198.66,9856.0,198.27,198.82,198.18,198.66,9856.0
2020-12-18 09:50:00,198.73,199.09,198.46,198.68,7003.0,198.73,199.09,198.46,198.68,7003.0
2020-12-18 09:55:00,198.51,198.77,198.31,198.71,7383.0,198.51,198.77,198.31,198.71,7383.0
2020-12-18 10:00:00,198.61,198.68,197.66,197.67,17001.0,198.61,198.68,197.66,197.67,17001.0
2020-12-18 10:05:00,197.67,198.63,197.53,198.56,21026.0,197.67,198.63,197.53,198.56,21026.0
2020-12-18 10:10:00,198.63,199.07,198.5,199.06,15688.0,198.63,199.07,198.5,199.06,15688.0
2020-12-18 10:15:00,199.09,199.68,199.08,199.65,10334.0,199.09,199.68,199.08,199.65,10334.0
2020-12-18 10:20:00,199.69,200.03,199.68,199.97,27663.0,199.69,200.03,199.68,199.97,27663.0
2020-12-18 10:25:00,200.11,200.55,200.11,200.45,9854.0,200.11,200.55,200.11,200.45,9854.0
2020-12-18 10:30:00,200.6,200.62,199.71,199.77,32224.0,200.6,200.62,199.71,199.77,32224.0
2020-12-18 10:35:00,199.82,200.22,199.81,200.03,5969.0,199.82,200.22,199.81,200.03,5969.0
2020-12-18 10:40:00,199.92,200.15,199.76,200.06,6345.0,199.92,200.15,199.76,200.06,6345.0
2020-12-18 10:45:00,200.0,200.63,199.86,200.63,24843.0,200.0,200.63,199.86,200.63,24843.0
2020-12-18 10:50:00,200.58,201.34,200.55,201.3,11318.0,200.58,201.34,200.55,201.3,11318.0
2020-12-18 10:55:00,201.34,202.6,201.33,201.97,33757.0,201.34,202.6,201.33,201.97,33757.0
2020-12-18 11:00:00,201.92,202.69,201.91,202.63,10983.0,201.92,202.69,201.91,202.63,10983.0
2020-12-18 11:05:00,202.53,202.65,202.12,202.41,23216.0,202.53,202.65,202.12,202.41,23216.0
2020-12-18 11:10:00,202.5,202.59,202.0,202.17,21788.0,202.5,202.59,202.0,202.17,21788.0
2020-12-18 11:15:00,202.17,202.17,201.45,201.91,14363.0,202.17,202.17,201.45,201.91,14363.0
2020-12-18 11:20:00,201.71,202.2,201.66,202.07,7799.0,201.71,202.2,201.66,202.07,7799.0
2020-12-18 11:25:00,202.07,202.25,201.87,202.12,11644.0,202.07,202.25,201.87,202.12,11644.0
2020-12-18 11:30:00,202.11,202.57,201.92,201.92,30684.0,202.11,202.57,201.92,201.92,30684.0
2020-12-18 11:35:00,201.91,202.11,201.53,201.97,7982.0,201.91,202.11,201.53,201.97,7982.0
2020-12-18 11:40:00,202.01,202.14,201.57,201.7,6830.0,202.01,202.14,201.57,201.7,6830.0
2020-12-18 11:45:00,201.79,202.06,201.61,201.93,7354.0,201.79,202.06,201.61,201.93,7354.0
2020-12-18 11:50:00,201.96,202.5,201.92,202.47,15579.0,201.96,202.5,201.92,202.47,15579.0
2020-12-18 11:55:00,202.5,202.87,201.64,201.89,54562.0,202.5,202.87,201.64,201.89,54562.0
2020-12-18 12:00:00,201.79,202.28,201.36,202.28,19755.0,201.79,202.28,201.36,202.28,19755.0
2020-12-18 12:05:00,202.3,202.54,202.11,202.19,11872.0,202.3,202.54,202.11,202.19,11872.0
2020-12-18 12:10:00,202.12,202.33,202.0,202.33,6769.0,202.12,202.33,202.0,202.33,6769.0
2020-12-18 12:15:00,202.26,202.53,202.12,202.12,8528.0,202.26,202.53,202.12,202.12,8528.0
2020-12-18 12:20:00,202.1,202.2,201.69,201.81,13299.0,202.1,202.2,201.69,201.81,13299.0
2020-12-18 12:25:00,201.81,202.26,201.8,202.16,11884.0,201.81,202.26,201.8,202.16,11884.0
2020-12-18 12:30:00,202.13,202.18,201.74,202.05,10359.0,202.13,202.18,201.74,202.05,10359.0
2020-12-18 12:35:00,202.06,202.06,201.68,201.69,8534.0,202.06,202.06,201.68,201.69,8534.0
2020-12-18 12:40:00,201.69,201.95,201.66,201.76,9009.0,201.69,201.95,201.66,201.76,9009.0
2020-12-18 12:45:00,201.81,201.82,201.5,201.52,7891.0,201.81,201.82,201.5,201.52,7891.0
2020-12-18 12:50:00,201.57,201.59,201.09,201.13,11204.0,201.57,201.59,201.09,201.13,11204.0
2020-12-18 12:55:00,201.1,201.17,200.97,201.04,13070.0,201.1,201.17,200.97,201.04,13070.0
2020-12-18 13:00:00,201.09,201.12,200.86,201.07,12447.0,201.09,201.12,200.86,201.07,12447.0
2020-12-18 13:05:00,201.12,201.12,200.89,201.01,7089.0,201.12,201.12,200.89,201.01,7089.0
2020-12-18 13:10:00,200.97,201.25,200.96,201.15,8950.0,200.97,201.25,200.96,201.15,8950.0
2020-12-18 13:15:00,201.09,201.29,200.96,201.29,17273.0,201.09,201.29,200.96,201.29,17273.0
2020-12-18 13:20:00,201.36,201.73,201.11,201.13,9052.0,201.36,201.73,201.11,201.13,9052.0
2020-12-18 13:25:00,201.09,201.44,201.01,201.44,6094.0,201.09,201.44,201.01,201.44,6094.0
2020-12-18 13:30:00,201.42,201.64,201.37,201.64,4528.0,201.42,201.64,201.37,201.64,4528.0
2020-12-18 13:35:00,201.48,201.64,201.3,201.31,7334.0,201.48,201.64,201.3,201.31,7334.0
2020-12-18 13:40:00,201.36,201.65,201.32,201.62,7799.0,201.36,201.65,201.32,201.62,7799.0
2020-12-18 13:45:00,201.58,201.73,201.53,201.53,5832.0,201.58,201.73,201.53,201.53,5832.0
2020-12-18 13:50:00,201.51,201.89,201.48,201.8,4355.0,201.51,201.89,201.48,201.8,4355.0
2020-12-18 13:55:00,201.88,202.12,201.75,202.12,7349.0,201.88,202.12,201.75,202.12,7349.0
2020-12-18 14:00:00,202.09,202.09,201.69,201.69,8300.0,202.09,202.09,201.69,201.69,8300.0
2020-12-18 14:05:00,201.76,202.15,201.73,201.98,17753.0,201.76,202.15,201.73,201.98,17753.0
2020-12-18 14:10:00,202.05,202.33,201.98,202.3,3831.0,202.05,202.33,201.98,202.3,3831.0
2020-12-18 14:15:00,202.32,202.32,202.12,202.27,5207.0,202.32,202.32,202.12,202.27,5207.0
2020-12-18 14:20:00,202.27,202.64,202.26,202.64,8105.0,202.27,202.64,202.26,202.64,8105.0
2020-12-18 14:25:00,202.58,202.61,202.42,202.44,6505.0,202.58,202.61,202.42,202.44,6505.0
2020-12-18 14:30:00,202.44,202.82,202.44,202.82,7123.0,202.44,202.82,202.44,202.82,7123.0
2020-12-18 14:35:00,202.88,203.19,202.82,203.09,20954.0,202.88,203.19,202.82,203.09,20954.0
2020-12-18 14:40:00,203.02,203.09,202.81,202.88,11123.0,203.02,203.09,202.81,202.88,11123.0
2020-12-18 14:45:00,202.84,203.03,202.84,202.96,5856.0,202.84,203.03,202.84,202.96,5856.0
2020-12-18 14:50:00,202.91,202.96,202.42,202.45,6241.0,202.91,202.96,202.42,202.45,6241.0
2020-12-18 14:55:00,202.48,202.49,202.24,202.3,8470.0,202.48,202.49,202.24,202.3,8470.0
2020-12-18 15:00:00,202.24,202.39,201.92,201.92,38506.0,202.24,202.39,201.92,201.92,38506.0
2020-12-18 15:05:00,201.93,202.07,201.86,201.86,12533.0,201.93,202.07,201.86,201.86,12533.0
2020-12-18 15:10:00,201.85,201.91,201.75,201.9,10663.0,201.85,201.91,201.75,201.9,10663.0
2020-12-18 15:15:00,201.86,201.91,201.73,201.85,12456.0,201.86,201.91,201.73,201.85,12456.0
2020-12-18 15:20:00,201.87,201.88,201.48,201.51,11329.0,201.87,201.88,201.48,201.51,11329.0
2020-12-18 15:25:00,201.48,201.96,201.4,201.87,15854.0,201.48,201.96,201.4,201.87,15854.0
2020-12-18 15:30:00,201.83,202.31,201.83,202.25,20014.0,201.83,202.31,201.83,202.25,20014.0
2020-12-18 15:35:00,202.28,202.31,201.92,201.92,21465.0,202.28,202.31,201.92,201.92,21465.0
2020-12-18 15:40:00,201.87,201.99,201.58,201.99,18955.0,201.87,201.99,201.58,201.99,18955.0
2020-12-18 15:45:00,201.99,202.47,201.99,202.19,38141.0,201.99,202.47,201.99,202.19,38141.0
2020-12-18 15:50:00,202.08,205.84,202.06,202.6,344917.0,202.08,205.84,202.06,202.6,344917.0
2020-12-18 15:55:00,203.05,205.28,203.05,203.34,181722.0,203.05,205.28,203.05,203.34,181722.0
2020-12-21 09:30:00,203.96,204.42,202.16,202.85,39919.0,203.96,204.42,202.16,202.85,39919.0
2020-12-21 09:35:00,203.05,203.05,201.93,202.64,6453.0,203.05,203.05,201.93,202.64,6453.0
2020-12-21 09:40:00,202.77,202.78,202.28,202.45,4375.0,202.77,202.78,202.28,202.45,4375.0
2020-12-21 09:45:00,202.45,202.65,201.87,201.92,14666.0,202.45,202.65,201.87,201.92,14666.0
2020-12-21 09:50:00,201.93,202.65,201.81,202.58,6336.0,201.93,202.65,201.81,202.58,6336.0
2020-12-21 09:55:00,202.53,202.82,202.26,202.41,7635.0,202.53,202.82,202.26,202.41,7635.0
2020-12-21 10:00:00,202.24,202.36,200.62,200.7,27154.0,202.24,202.36,200.62,200.7,27154.0
2020-12-21 10:05:00,200.76,200.91,200.25,200.83,10318.0,200.76,200.91,200.25,200.83,10318.0
2020-12-21 10:10:00,200.94,200.95,200.1,200.11,12634.0,200.94,200.95,200.1,200.11,12634.0
2020-12-21 10:15:00,200.1,200.1,198.48,198.9,31598.0,200.1,200.1,198.48,198.9,31598.0
2020-12-21 10:20:00,198.95,199.21,198.28,199.21,13030.0,198.95,199.21,198.28,199.21,13030.0
2020-12-21 10:25:00,199.19,199.68,199.06,199.59,8441.0,199.19,199.68,199.06,199.59,8441.0
2020-12-21 10:30:00,199.54,199.91,199.46,199.55,6451.0,199.54,199.91,199.46,199.55,6451.0
2020-12-21 10:35:00,199.69,199.86,199.42,199.79,5811.0,199.69,199.86,199.42,199.79,5811.0
2020-12-21 10:40:00,199.83,199.85,199.41,199.46,4917.0,199.83,199.85,199.41,199.46,4917.0
2020-12-21 10:45:00,199.46,199.48,199.05,199.43,5003.0,199.46,199.48,199.05,199.43,5003.0
2020-12-21 10:50:00,199.38,199.77,199.21,199.55,5383.0,199.38,199.77,199.21,199.55,5383.0
2020-12-21 10:55:00,199.6,199.87,199.41,199.47,9280.0,199.6,199.87,199.41,199.47,9280.0
2020-12-21 11:00:00,199.54,199.57,199.26,199.47,6306.0,199.54,199.57,199.26,199.47,6306.0
2020-12-21 11:05:00,199.38,199.38,198.78,199.01,8757.0,199.38,199.38,198.78,199.01,8757.0
2020-12-21 11:10:00,198.88,199.36,198.88,199.36,2550.0,198.88,199.36,198.88,199.36,2550.0
2020-12-21 11:15:00,199.38,199.38,199.04,199.07,5205.0,199.38,199.38,199.04,199.07,5205.0
2020-12-21 11:20:00,199.11,199.37,199.02,199.37,2700.0,199.11,199.37,199.02,199.37,2700.0
2020-12-21 11:25:00,199.43,199.45,199.02,199.21,5015.0,199.43,199.45,199.02,199.21,5015.0
2020-12-21 11:30:00,199.25,199.63,199.21,199.31,10543.0,199.25,199.63,199.21,199.31,10543.0
2020-12-21 11:35:00,199.21,199.91,199.2,199.91,3971.0,199.21,199.91,199.2,199.91,3971.0
2020-12-21 11:40:00,200.0,200.53,200.0,200.23,3582.0,200.0,200.53,200.0,200.23,3582.0
2020-12-21 11:45:00,200.32,200.32,200.01,200.12,6723.0,200.32,200.32,200.01,200.12,6723.0
2020-12-21 11:50:00,200.14,200.55,200.05,200.38,5313.0,200.14,200.55,200.05,200.38,5313.0
2020-12-21 11:55:00,200.31,200.52,200.19,200.28,3500.0,200.31,200.52,200.19,200.28,3500.0
2020-12-21 12:00:00,200.35,200.77,200.22,200.7,10556.0,200.35,200.77,200.22,200.7,10556.0
2020-12-21 12:05:00,200.64,200.64,200.2,200.44,3742.0,200.64,200.64,200.2,200.44,3742.0
2020-12-21 12:10:00,200.65,200.65,200.4,200.46,2445.0,200.65,200.65,200.4,200.46,2445.0
2020-12-21 12:15:00,200.47,200.49,200.21,200.27,6080.0,200.47,200.49,200.21,200.27,6080.0
2020-12-21 12:20:00,200.42,200.55,200.27,200.49,2100.0,200.42,200.55,200.27,200.49,2100.0
2020-12-21 12:25:00,200.53,200.6,200.51,200.59,600.0,200.53,200.6,200.51,200.59,600.0
2020-12-21 12:30:00,200.67,200.78,200.43,200.5,4710.0,200.67,200.78,200.43,200.5,4710.0
2020-12-21 12:35:00,200.42,200.42,200.1,200.1,1641.0,200.42,200.42,200.1,200.1,1641.0
2020-12-21 12:40:00,200.03,200.2,199.91,200.04,4224.0,200.03,200.2,199.91,200.04,4224.0
2020-12-21 12:45:00,200.08,200.13,199.91,200.07,2609.0,200.08,200.13,199.91,200.07,2609.0
2020-12-21 12:50:00,200.15,200.41,200.05,200.24,3770.0,200.15,200.41,200.05,200.24,3770.0
2020-12-21 12:55:00,200.27,200.42,200.08,200.08,3389.0,200.27,200.42,200.08,200.08,3389.0
2020-12-21 13:00:00,200.19,200.36,200.18,200.32,3350.0,200.19,200.36,200.18,200.32,3350.0
2020-12-21 13:05:00,200.31,200.43,200.25,200.42,2915.0,200.31,200.43,200.25,200.42,2915.0
2020-12-21 13:10:00,200.42,200.48,200.2,200.39,3343.0,200.42,200.48,200.2,200.39,3343.0
2020-12-21 13:15:00,200.5,200.52,200.39,200.46,3948.0,200.5,200.52,200.39,200.46,3948.0
2020-12-21 13:20:00,200.42,200.54,200.27,200.54,18966.0,200.42,200.54,200.27,200.54,18966.0
2020-12-21 13:25:00,200.58,200.97,200.58,200.9,5195.0,200.58,200.97,200.58,200.9,5195.0
2020-12-21 13:30:00,200.85,201.23,200.85,201.02,2550.0,200.85,201.23,200.85,201.02,2550.0
2020-12-21 13:35:00,201.0,201.29,200.97,201.03,3068.0,201.0,201.29,200.97,201.03,3068.0
2020-12-21 13:40:00,201.14,201.17,200.95,201.14,5965.0,201.14,201.17,200.95,201.14,5965.0
2020-12-21 13:45:00,201.16,201.36,201.13,201.36,2545.0,201.16,201.36,201.13,201.36,2545.0
2020-12-21 13:50:00,201.37,201.52,201.3,201.51,2021.0,201.37,201.52,201.3,201.51,2021.0
2020-12-21 13:55:00,201.72,201.72,201.49,201.54,4177.0,201.72,201.72,201.49,201.54,4177.0
2020-12-21 14:00:00,201.51,201.54,201.26,201.38,6725.0,201.51,201.54,201.26,201.38,6725.0
2020-12-21 14:05:00,201.43,201.44,201.14,201.17,2231.0,201.43,201.44,201.14,201.17,2231.0
2020-12-21 14:10:00,201.15,201.18,201.03,201.03,6633.0,201.15,201.18,201.03,201.03,6633.0
2020-12-21 14:15:00,201.02,201.18,200.97,201.07,9308.0,201.02,201.18,200.97,201.07,9308.0
2020-12-21 14:20:00,201.05,201.09,200.95,200.99,5921.0,201.05,201.09,200.95,200.99,5921.0
2020-12-21 14:25:00,201.0,201.2,200.99,201.2,5525.0,201.0,201.2,200.99,201.2,5525.0
2020-12-21 14:30:00,201.24,201.57,201.13,201.57,7102.0,201.24,201.57,201.13,201.57,7102.0
2020-12-21 14:35:00,201.57,201.85,201.43,201.5,4099.0,201.57,201.85,201.43,201.5,4099.0
2020-12-21 14:40:00,201.53,201.68,201.42,201.62,2136.0,201.53,201.68,201.42,201.62,2136.0
2020-12-21 14:45:00,201.81,201.82,201.64,201.64,1300.0,201.81,201.82,201.64,201.64,1300.0
2020-12-21 14:50:00,201.7,201.8,201.38,201.38,3623.0,201.7,201.8,201.38,201.38,3623.0
2020-12-21 14:55:00,201.51,201.51,201.29,201.32,7947.0,201.51,201.51,201.29,201.32,7947.0
2020-12-21 15:00:00,201.34,201.66,201.31,201.63,4292.0,201.34,201.66,201.31,201.63,4292.0
2020-12-21 15:05:00,201.66,201.76,201.39,201.42,4670.0,201.66,201.76,201.39,201.42,4670.0
2020-12-21 15:10:00,201.49,201.57,201.3,201.42,3000.0,201.49,201.57,201.3,201.42,3000.0
2020-12-21 15:15:00,201.42,201.45,201.3,201.3,4200.0,201.42,201.45,201.3,201.3,4200.0
2020-12-21 15:20:00,201.3,201.41,201.22,201.41,4429.0,201.3,201.41,201.22,201.41,4429.0
2020-12-21 15:25:00,201.45,201.48,201.3,201.42,4724.0,201.45,201.48,201.3,201.42,4724.0
2020-12-21 15:30:00,201.41,201.45,200.92,200.99,6877.0,201.41,201.45,200.92,200.99,6877.0
2020-12-21 15:35:00,200.96,201.08,200.79,201.06,8590.0,200.96,201.08,200.79,201.06,8590.0
2020-12-21 15:40:00,201.13,201.37,201.0,201.3,8457.0,201.13,201.37,201.0,201.3,8457.0
2020-12-21 15:45:00,201.16,201.6,201.15,201.33,7011.0,201.16,201.6,201.15,201.33,7011.0
2020-12-21 15:50:00,201.27,201.56,201.23,201.56,17085.0,201.27,201.56,201.23,201.56,17085.0
2020-12-21 15:55:00,201.57,201.92,201.55,201.92,32397.0,201.57,201.92,201.55,201.92,32397.0
2020-12-22 09:30:00,202.38,203.87,202.02,203.87,28555.0,202.38,203.87,202.02,203.87,28555.0
2020-12-22 09:35:00,203.87,204.16,203.39,203.7,6926.0,203.87,204.16,203.39,203.7,6926.0
2020-12-22 09:40:00,203.7,203.82,202.45,203.0,12047.0,203.7,203.82,202.45,203.0,12047.0
2020-12-22 09:45:00,203.06,203.06,202.36,202.36,4369.0,203.06,203.06,202.36,202.36,4369.0
2020-12-22 09:50:00,202.71,203.06,202.71,202.99,11440.0,202.71,203.06,202.71,202.99,11440.0
2020-12-22 09:55:00,203.07,203.35,202.97,203.0,4506.0,203.07,203.35,202.97,203.0,4506.0
2020-12-22 10:00:00,203.14,203.24,202.18,202.49,3277.0,203.14,203.24,202.18,202.49,3277.0
2020-12-22 10:05:00,202.41,202.8,202.41,202.61,2159.0,202.41,202.8,202.41,202.61,2159.0
2020-12-22 10:10:00,202.57,202.57,202.2,202.2,3573.0,202.57,202.57,202.2,202.2,3573.0
2020-12-22 10:15:00,202.0,202.53,202.0,202.31,5662.0,202.0,202.53,202.0,202.31,5662.0
2020-12-22 10:20:00,202.3,202.3,201.93,202.22,2005.0,202.3,202.3,201.93,202.22,2005.0
2020-12-22 10:25:00,202.26,202.42,202.23,202.33,739.0,202.26,202.42,202.23,202.33,739.0
2020-12-22 10:30:00,202.28,202.48,202.14,202.46,4008.0,202.28,202.48,202.14,202.46,4008.0
2020-12-22 10:35:00,202.48,202.63,202.41,202.63,6947.0,202.48,202.63,202.41,202.63,6947.0
2020-12-22 10:40:00,202.61,202.68,202.5,202.59,5458.0,202.61,202.68,202.5,202.59,5458.0
2020-12-22 10:45:00,202.7,202.72,202.31,202.31,5826.0,202.7,202.72,202.31,202.31,5826.0
2020-12-22 10:50:00,202.2,202.2,201.55,201.56,14345.0,202.2,202.2,201.55,201.56,14345.0
2020-12-22 10:55:00,201.59,202.14,201.58,201.91,24153.0,201.59,202.14,201.58,201.91,24153.0
2020-12-22 11:00:00,201.89,201.93,201.21,201.29,7770.0,201.89,201.93,201.21,201.29,7770.0
2020-12-22 11:05:00,201.38,201.6,201.28,201.59,2500.0,201.38,201.6,201.28,201.59,2500.0
2020-12-22 11:10:00,201.64,201.77,201.37,201.76,3487.0,201.64,201.77,201.37,201.76,3487.0
2020-12-22 11:15:00,201.91,202.02,201.62,201.69,6094.0,201.91,202.02,201.62,201.69,6094.0
2020-12-22 11:20:00,201.69,201.81,201.41,201.44,2432.0,201.69,201.81,201.41,201.44,2432.0
2020-12-22 11:25:00,201.49,201.56,201.23,201.56,3201.0,201.49,201.56,201.23,201.56,3201.0
2020-12-22 11:30:00,201.57,201.57,201.09,201.15,1600.0,201.57,201.57,201.09,201.15,1600.0
2020-12-22 11:35:00,201.02,201.2,200.8,201.2,2939.0,201.02,201.2,200.8,201.2,2939.0
2020-12-22 11:40:00,201.25,201.26,200.58,200.8,2500.0,201.25,201.26,200.58,200.8,2500.0
2020-12-22 11:45:00,200.73,200.96,200.61,200.82,4448.0,200.73,200.96,200.61,200.82,4448.0
2020-12-22 11:50:00,200.85,201.39,200.83,201.35,3000.0,200.85,201.39,200.83,201.35,3000.0
2020-12-22 11:55:00,201.4,201.69,201.32,201.69,2860.0,201.4,201.69,201.32,201.69,2860.0
2020-12-22 12:00:00,201.71,201.99,201.69,201.78,3427.0,201.71,201.99,201.69,201.78,3427.0
2020-12-22 12:05:00,201.81,202.09,201.81,202.03,6007.0,201.81,202.09,201.81,202.03,6007.0
2020-12-22 12:10:00,201.99,202.32,201.98,202.27,1968.0,201.99,202.32,201.98,202.27,1968.0
2020-12-22 12:15:00,202.39,202.39,202.13,202.38,2112.0,202.39,202.39,202.13,202.38,2112.0
2020-12-22 12:20:00,202.28,202.41,202.23,202.3,2457.0,202.28,202.41,202.23,202.3,2457.0
2020-12-22 12:25:00,202.21,202.21,202.09,202.18,1169.0,202.21,202.21,202.09,202.18,1169.0
2020-12-22 12:30:00,202.16,202.25,201.94,202.03,2200.0,202.16,202.25,201.94,202.03,2200.0
2020-12-22 12:35:00,202.0,202.04,201.87,201.87,500.0,202.0,202.04,201.87,201.87,500.0
2020-12-22 12:40:00,201.96,202.05,201.82,202.04,2200.0,201.96,202.05,201.82,202.04,2200.0
2020-12-22 12:45:00,202.01,202.02,201.74,201.88,705.0,202.01,202.02,201.74,201.88,705.0
2020-12-22 12:50:00,201.82,202.19,201.76,202.19,4924.0,201.82,202.19,201.76,202.19,4924.0
2020-12-22 12:55:00,202.17,202.27,202.09,202.27,3161.0,202.17,202.27,202.09,202.27,3161.0
2020-12-22 13:00:00,202.45,202.59,202.42,202.55,2664.0,202.45,202.59,202.42,202.55,2664.0
2020-12-22 13:05:00,202.61,202.69,202.46,202.51,2900.0,202.61,202.69,202.46,202.51,2900.0
2020-12-22 13:10:00,202.49,202.49,202.37,202.37,2175.0,202.49,202.49,202.37,202.37,2175.0
2020-12-22 13:15:00,202.39,202.51,202.39,202.49,1462.0,202.39,202.51,202.39,202.49,1462.0
2020-12-22 13:20:00,202.48,202.63,202.42,202.63,2800.0,202.48,202.63,202.42,202.63,2800.0
2020-12-22 13:25:00,202.63,202.63,202.44,202.49,2145.0,202.63,202.63,202.44,202.49,2145.0
2020-12-22 13:30:00,202.59,202.61,202.46,202.53,1400.0,202.59,202.61,202.46,202.53,1400.0
2020-12-22 13:35:00,202.58,202.79,202.53,202.78,1272.0,202.58,202.79,202.53,202.78,1272.0
2020-12-22 13:40:00,202.79,202.79,202.64,202.66,2679.0,202.79,202.79,202.64,202.66,2679.0
2020-12-22 13:45:00,202.66,202.66,202.4,202.4,1554.0,202.66,202.66,202.4,202.4,1554.0
2020-12-22 13:50:00,202.33,202.35,202.28,202.34,2634.0,202.33,202.35,202.28,202.34,2634.0
2020-12-22 13:55:00,202.32,202.32,202.02,202.05,1612.0,202.32,202.32,202.02,202.05,1612.0
2020-12-22 14:00:00,202.17,202.17,201.95,202.04,1879.0,202.17,202.17,201.95,202.04,1879.0
2020-12-22 14:05:00,202.06,202.07,201.86,201.95,2652.0,202.06,202.07,201.86,201.95,2652.0
2020-12-22 14:10:00,202.06,202.13,201.92,201.97,2867.0,202.06,202.13,201.92,201.97,2867.0
2020-12-22 14:15:00,201.92,202.0,201.83,202.0,4149.0,201.92,202.0,201.83,202.0,4149.0
2020-12-22 14:20:00,202.02,202.12,202.02,202.1,800.0,202.02,202.12,202.02,202.1,800.0
2020-12-22 14:25:00,202.25,202.29,202.23,202.23,1699.0,202.25,202.29,202.23,202.23,1699.0
2020-12-22 14:30:00,202.25,202.46,202.17,202.43,1500.0,202.25,202.46,202.17,202.43,1500.0
2020-12-22 14:35:00,202.55,202.55,202.19,202.19,1719.0,202.55,202.55,202.19,202.19,1719.0
2020-12-22 14:40:00,202.13,202.22,202.08,202.22,1209.0,202.13,202.22,202.08,202.22,1209.0
2020-12-22 14:45:00,202.17,202.34,202.12,202.19,2408.0,202.17,202.34,202.12,202.19,2408.0
2020-12-22 14:50:00,202.18,202.24,202.11,202.13,1433.0,202.18,202.24,202.11,202.13,1433.0
2020-12-22 14:55:00,202.04,202.19,201.97,201.99,2007.0,202.04,202.19,201.97,201.99,2007.0
2020-12-22 15:00:00,201.99,202.21,201.99,202.21,6916.0,201.99,202.21,201.99,202.21,6916.0
2020-12-22 15:05:00,202.16,202.29,202.06,202.06,3880.0,202.16,202.29,202.06,202.06,3880.0
2020-12-22 15:10:00,202.13,202.25,201.92,202.25,5350.0,202.13,202.25,201.92,202.25,5350.0
2020-12-22 15:15:00,202.19,202.26,202.07,202.14,5750.0,202.19,202.26,202.07,202.14,5750.0
2020-12-22 15:20:00,202.15,202.15,201.96,202.04,2300.0,202.15,202.15,201.96,202.04,2300.0
2020-12-22 15:25:00,202.05,202.19,201.95,202.14,6791.0,202.05,202.19,201.95,202.14,6791.0
2020-12-22 15:30:00,202.08,202.18,202.01,202.07,4591.0,202.08,202.18,202.01,202.07,4591.0
2020-12-22 15:35:00,202.01,202.2,201.97,202.1,5331.0,202.01,202.2,201.97,202.1,5331.0
2020-12-22 15:40:00,202.17,202.31,202.02,202.22,6402.0,202.17,202.31,202.02,202.22,6402.0
2020-12-22 15:45:00,202.18,202.28,202.09,202.09,10492.0,202.18,202.28,202.09,202.09,10492.0
2020-12-22 15:50:00,202.06,202.25,201.85,201.96,18712.0,202.06,202.25,201.85,201.96,18712.0
2020-12-22 15:55:00,202.01,202.08,201.77,201.85,43592.0,202.01,202.08,201.77,201.85,43592.0
2020-12-23 09:30:00,202.8,202.8,201.53,201.6,20716.0,202.8,202.8,201.53,201.6,20716.0
2020-12-23 09:35:00,201.68,202.31,201.48,201.82,4590.0,201.68,202.31,201.48,201.82,4590.0
2020-12-23 09:40:00,201.91,202.29,201.52,201.54,4525.0,201.91,202.29,201.52,201.54,4525.0
2020-12-23 09:45:00,201.56,201.58,199.93,201.25,10629.0,201.56,201.58,199.93,201.25,10629.0
2020-12-23 09:50:00,201.19,201.2,200.78,201.09,7510.0,201.19,201.2,200.78,201.09,7510.0
2020-12-23 09:55:00,200.9,201.2,200.78,201.01,2161.0,200.9,201.2,200.78,201.01,2161.0
2020-12-23 10:00:00,200.99,200.99,200.19,200.75,9057.0,200.99,200.99,200.19,200.75,9057.0
2020-12-23 10:05:00,200.87,200.89,200.5,200.76,12132.0,200.87,200.89,200.5,200.76,12132.0
2020-12-23 10:10:00,200.81,201.35,200.72,200.77,12520.0,200.81,201.35,200.72,200.77,12520.0
2020-12-23 10:15:00,200.63,200.85,200.58,200.64,2916.0,200.63,200.85,200.58,200.64,2916.0
2020-12-23 10:20:00,200.68,200.96,200.57,200.78,2726.0,200.68,200.96,200.57,200.78,2726.0
2020-12-23 10:25:00,200.64,201.14,200.54,201.07,6283.0,200.64,201.14,200.54,201.07,6283.0
2020-12-23 10:30:00,201.09,201.57,201.09,201.52,2256.0,201.09,201.57,201.09,201.52,2256.0
2020-12-23 10:35:00,201.6,201.6,201.36,201.46,1300.0,201.6,201.6,201.36,201.46,1300.0
2020-12-23 10:40:00,201.52,202.04,201.33,201.59,17492.0,201.52,202.04,201.33,201.59,17492.0
2020-12-23 10:45:00,201.61,201.8,201.23,201.63,5727.0,201.61,201.8,201.23,201.63,5727.0
2020-12-23 10:50:00,201.55,201.55,201.32,201.47,4049.0,201.55,201.55,201.32,201.47,4049.0
2020-12-23 10:55:00,201.56,201.86,201.48,201.86,2856.0,201.56,201.86,201.48,201.86,2856.0
2020-12-23 11:00:00,201.77,202.18,201.68,202.18,2895.0,201.77,202.18,201.68,202.18,2895.0
2020-12-23 11:05:00,202.1,202.28,201.95,201.95,5813.0,202.1,202.28,201.95,201.95,5813.0
2020-12-23 11:10:00,201.84,201.84,201.44,201.51,2217.0,201.84,201.84,201.44,201.51,2217.0
2020-12-23 11:15:00,201.59,201.64,201.45,201.5,2050.0,201.59,201.64,201.45,201.5,2050.0
2020-12-23 11:20:00,201.57,201.68,201.46,201.46,1840.0,201.57,201.68,201.46,201.46,1840.0
2020-12-23 11:25:00,201.48,201.99,201.48,201.73,7159.0,201.48,201.99,201.48,201.73,7159.0
2020-12-23 11:30:00,201.74,201.79,201.6,201.69,1644.0,201.74,201.79,201.6,201.69,1644.0
2020-12-23 11:35:00,201.63,201.95,201.63,201.95,2025.0,201.63,201.95,201.63,201.95,2025.0
2020-12-23 11:40:00,202.07,202.29,202.06,202.07,12674.0,202.07,202.29,202.06,202.07,12674.0
2020-12-23 11:45:00,202.01,202.19,201.99,202.12,2140.0,202.01,202.19,201.99,202.12,2140.0
2020-12-23 11:50:00,202.1,202.19,202.03,202.19,900.0,202.1,202.19,202.03,202.19,900.0
2020-12-23 11:55:00,202.14,202.2,202.05,202.07,4102.0,202.14,202.2,202.05,202.07,4102.0
2020-12-23 12:00:00,202.11,202.3,202.09,202.3,3009.0,202.11,202.3,202.09,202.3,3009.0
2020-12-23 12:05:00,202.26,202.64,202.26,202.56,5317.0,202.26,202.64,202.26,202.56,5317.0
2020-12-23 12:10:00,202.63,203.35,202.6,203.35,6566.0,202.63,203.35,202.6,203.35,6566.0
2020-12-23 12:15:00,203.29,203.44,202.9,202.91,4700.0,203.29,203.44,202.9,202.91,4700.0
2020-12-23 12:20:00,202.88,202.88,202.65,202.65,2013.0,202.88,202.88,202.65,202.65,2013.0
2020-12-23 12:25:00,202.74,202.76,202.57,202.62,1913.0,202.74,202.76,202.57,202.62,1913.0
2020-12-23 12:30:00,202.72,202.85,202.72,202.85,1900.0,202.72,202.85,202.72,202.85,1900.0
2020-12-23 12:35:00,202.77,202.78,202.67,202.7,2617.0,202.77,202.78,202.67,202.7,2617.0
2020-12-23 12:40:00,202.69,202.83,202.69,202.78,4063.0,202.69,202.83,202.69,202.78,4063.0
2020-12-23 12:45:00,202.75,202.88,202.72,202.81,1862.0,202.75,202.88,202.72,202.81,1862.0
2020-12-23 12:50:00,202.88,202.92,202.67,202.75,3754.0,202.88,202.92,202.67,202.75,3754.0
2020-12-23 12:55:00,202.76,202.82,202.71,202.79,1698.0,202.76,202.82,202.71,202.79,1698.0
2020-12-23 13:00:00,202.77,202.86,202.73,202.78,3900.0,202.77,202.86,202.73,202.78,3900.0
2020-12-23 13:05:00,202.78,203.03,202.76,203.03,2000.0,202.78,203.03,202.76,203.03,2000.0
2020-12-23 13:10:00,203.09,203.15,203.0,203.0,1500.0,203.09,203.15,203.0,203.0,1500.0
2020-12-23 13:15:00,203.0,203.0,202.83,202.83,2000.0,203.0,203.0,202.83,202.83,2000.0
2020-12-23 13:20:00,202.89,203.03,202.85,202.91,3600.0,202.89,203.03,202.85,202.91,3600.0
2020-12-23 13:25:00,202.97,203.0,202.82,202.87,2211.0,202.97,203.0,202.82,202.87,2211.0
2020-12-23 13:30:00,202.9,202.96,202.86,202.9,1900.0,202.9,202.96,202.86,202.9,1900.0
2020-12-23 13:35:00,202.94,202.96,202.77,202.92,5200.0,202.94,202.96,202.77,202.92,5200.0
2020-12-23 13:40:00,202.94,202.96,202.86,202.91,4866.0,202.94,202.96,202.86,202.91,4866.0
2020-12-23 13:45:00,202.9,202.96,202.82,202.93,3199.0,202.9,202.96,202.82,202.93,3199.0
2020-12-23 13:50:00,202.91,203.13,202.81,202.81,3200.0,202.91,203.13,202.81,202.81,3200.0
2020-12-23 13:55:00,202.87,202.93,202.84,202.84,916.0,202.87,202.93,202.84,202.84,916.0
2020-12-23 14:00:00,202.86,202.96,202.84,202.91,400.0,202.86,202.96,202.84,202.91,400.0
2020-12-23 14:05:00,202.88,202.98,202.75,202.8,2544.0,202.88,202.98,202.75,202.8,2544.0
2020-12-23 14:10:00,202.78,202.8,202.71,202.72,1435.0,202.78,202.8,202.71,202.72,1435.0
2020-12-23 14:15:00,202.62,202.66,202.54,202.64,800.0,202.62,202.66,202.54,202.64,800.0
2020-12-23 14:20:00,202.67,202.68,202.65,202.65,599.0,202.67,202.68,202.65,202.65,599.0
2020-12-23 14:25:00,202.66,202.67,202.58,202.6,1977.0,202.66,202.67,202.58,202.6,1977.0
2020-12-23 14:30:00,202.63,202.65,202.58,202.58,2200.0,202.63,202.65,202.58,202.58,2200.0
2020-12-23 14:35:00,202.58,202.64,202.51,202.54,1860.0,202.58,202.64,202.51,202.54,1860.0
2020-12-23 14:40:00,202.55,202.55,202.4,202.4,1100.0,202.55,202.55,202.4,202.4,1100.0
2020-12-23 14:45:00,202.32,202.4,202.23,202.38,2424.0,202.32,202.4,202.23,202.38,2424.0
2020-12-23 14:50:00,202.32,202.32,202.2,202.2,1339.0,202.32,202.32,202.2,202.2,1339.0
2020-12-23 14:55:00,202.2,202.26,202.01,202.03,1500.0,202.2,202.26,202.01,202.03,1500.0
2020-12-23 15:00:00,202.05,202.14,202.04,202.07,1681.0,202.05,202.14,202.04,202.07,1681.0
2020-12-23 15:05:00,202.07,202.16,202.02,202.12,6583.0,202.07,202.16,202.02,202.12,6583.0
2020-12-23 15:10:00,202.08,202.29,202.07,202.23,3138.0,202.08,202.29,202.07,202.23,3138.0
2020-12-23 15:15:00,202.23,202.24,202.12,202.15,3564.0,202.23,202.24,202.12,202.15,3564.0
2020-12-23 15:20:00,202.09,202.14,202.06,202.14,1800.0,202.09,202.14,202.06,202.14,1800.0
2020-12-23 15:25:00,202.14,202.14,202.0,202.12,2143.0,202.14,202.14,202.0,202.12,2143.0
2020-12-23 15:30:00,202.04,202.11,201.98,202.11,3888.0,202.04,202.11,201.98,202.11,3888.0
2020-12-23 15:35:00,202.15,202.41,202.15,202.3,5251.0,202.15,202.41,202.15,202.3,5251.0
2020-12-23 15:40:00,202.29,202.67,202.22,202.67,5706.0,202.29,202.67,202.22,202.67,5706.0
2020-12-23 15:45:00,202.55,202.62,202.48,202.49,8519.0,202.55,202.62,202.48,202.49,8519.0
2020-12-23 15:50:00,202.46,202.49,202.07,202.23,19376.0,202.46,202.49,202.07,202.23,19376.0
2020-12-23 15:55:00,202.28,202.43,201.82,201.82,31229.0,202.28,202.43,201.82,201.82,31229.0
2020-12-24 09:30:00,202.47,202.47,201.49,201.61,10663.0,202.47,202.47,201.49,201.61,10663.0
2020-12-24 09:35:00,201.96,203.84,201.96,203.61,7379.0,201.96,203.84,201.96,203.61,7379.0
2020-12-24 09:40:00,203.59,204.44,203.11,203.21,10867.0,203.59,204.44,203.11,203.21,10867.0
2020-12-24 09:45:00,203.42,204.01,203.16,203.75,2000.0,203.42,204.01,203.16,203.75,2000.0
2020-12-24 09:50:00,204.14,204.31,203.99,204.19,2808.0,204.14,204.31,203.99,204.19,2808.0
2020-12-24 09:55:00,204.01,204.08,203.72,203.79,1264.0,204.01,204.08,203.72,203.79,1264.0
2020-12-24 10:00:00,203.78,203.97,203.66,203.66,1501.0,203.78,203.97,203.66,203.66,1501.0
2020-12-24 10:05:00,203.56,204.11,203.56,204.11,2513.0,203.56,204.11,203.56,204.11,2513.0
2020-12-24 10:10:00,204.0,204.0,203.31,203.41,1867.0,204.0,204.0,203.31,203.41,1867.0
2020-12-24 10:15:00,203.61,203.63,203.31,203.49,600.0,203.61,203.63,203.31,203.49,600.0
2020-12-24 10:20:00,203.44,203.52,203.29,203.52,1794.0,203.44,203.52,203.29,203.52,1794.0
2020-12-24 10:25:00,203.58,203.67,203.33,203.33,1310.0,203.58,203.67,203.33,203.33,1310.0
2020-12-24 10:30:00,203.25,203.66,203.19,203.62,667.0,203.25,203.66,203.19,203.62,667.0
2020-12-24 10:35:00,203.63,203.84,203.59,203.59,1962.0,203.63,203.84,203.59,203.59,1962.0
2020-12-24 10:40:00,203.55,203.72,203.55,203.72,2000.0,203.55,203.72,203.55,203.72,2000.0
2020-12-24 10:45:00,203.79,203.79,203.38,203.38,1846.0,203.79,203.79,203.38,203.38,1846.0
2020-12-24 10:50:00,203.29,203.31,203.27,203.27,531.0,203.29,203.31,203.27,203.27,531.0
2020-12-24 10:55:00,203.27,203.28,202.54,202.66,2050.0,203.27,203.28,202.54,202.66,2050.0
2020-12-24 11:00:00,202.61,202.85,202.6,202.8,2727.0,202.61,202.85,202.6,202.8,2727.0
2020-12-24 11:05:00,202.72,202.88,202.7,202.74,1207.0,202.72,202.88,202.7,202.74,1207.0
2020-12-24 11:10:00,202.54,202.54,202.4,202.4,1029.0,202.54,202.54,202.4,202.4,1029.0
2020-12-24 11:15:00,202.32,202.44,202.08,202.36,2700.0,202.32,202.44,202.08,202.36,2700.0
2020-12-24 11:20:00,202.32,202.36,202.15,202.21,1007.0,202.32,202.36,202.15,202.21,1007.0
2020-12-24 11:25:00,202.23,202.39,201.99,202.04,2819.0,202.23,202.39,201.99,202.04,2819.0
2020-12-24 11:30:00,201.99,202.36,201.91,202.36,1951.0,201.99,202.36,201.91,202.36,1951.0
2020-12-24 11:35:00,202.43,202.53,202.32,202.33,500.0,202.43,202.53,202.32,202.33,500.0
2020-12-24 11:40:00,202.33,202.67,202.33,202.56,1014.0,202.33,202.67,202.33,202.56,1014.0
2020-12-24 11:45:00,202.42,202.49,202.28,202.35,1378.0,202.42,202.49,202.28,202.35,1378.0
2020-12-24 11:50:00,202.3,202.38,202.11,202.32,3525.0,202.3,202.38,202.11,202.32,3525.0
2020-12-24 11:55:00,202.37,202.44,202.37,202.38,700.0,202.37,202.44,202.37,202.38,700.0
2020-12-24 12:00:00,202.37,202.53,202.37,202.4,1000.0,202.37,202.53,202.37,202.4,1000.0
2020-12-24 12:05:00,202.45,202.48,202.39,202.43,1000.0,202.45,202.48,202.39,202.43,1000.0
2020-12-24 12:10:00,202.55,202.65,202.55,202.56,1121.0,202.55,202.65,202.55,202.56,1121.0
2020-12-24 12:15:00,202.62,202.62,202.48,202.5,1400.0,202.62,202.62,202.48,202.5,1400.0
2020-12-24 12:20:00,202.42,202.64,202.36,202.62,1927.0,202.42,202.64,202.36,202.62,1927.0
2020-12-24 12:25:00,202.83,202.83,202.6,202.6,300.0,202.83,202.83,202.6,202.6,300.0
2020-12-24 12:30:00,202.64,202.64,202.39,202.39,2439.0,202.64,202.64,202.39,202.39,2439.0
2020-12-24 12:35:00,202.33,202.43,202.09,202.14,3482.0,202.33,202.43,202.09,202.14,3482.0
2020-12-24 12:40:00,202.18,202.18,202.01,202.1,2983.0,202.18,202.18,202.01,202.1,2983.0
2020-12-24 12:45:00,202.1,202.33,202.1,202.31,2783.0,202.1,202.33,202.1,202.31,2783.0
2020-12-24 12:50:00,202.36,202.46,202.24,202.33,5277.0,202.36,202.46,202.24,202.33,5277.0
2020-12-24 12:55:00,202.36,202.5,202.19,202.5,9178.0,202.36,202.5,202.19,202.5,9178.0
2020-12-28 09:30:00,204.79,204.79,202.8,203.54,25139.0,204.79,204.79,202.8,203.54,25139.0
2020-12-28 09:35:00,203.53,203.53,202.92,203.01,9200.0,203.53,203.53,202.92,203.01,9200.0
2020-12-28 09:40:00,203.09,203.37,202.49,202.8,5922.0,203.09,203.37,202.49,202.8,5922.0
2020-12-28 09:45:00,202.68,202.76,202.3,202.45,3843.0,202.68,202.76,202.3,202.45,3843.0
2020-12-28 09:50:00,202.5,202.63,202.26,202.52,5291.0,202.5,202.63,202.26,202.52,5291.0
2020-12-28 09:55:00,202.52,202.61,201.86,202.42,4350.0,202.52,202.61,201.86,202.42,4350.0
2020-12-28 10:00:00,202.43,202.78,202.41,202.58,5228.0,202.43,202.78,202.41,202.58,5228.0
2020-12-28 10:05:00,202.48,202.48,201.59,201.59,3363.0,202.48,202.48,201.59,201.59,3363.0
2020-12-28 10:10:00,201.54,201.75,201.25,201.42,4435.0,201.54,201.75,201.25,201.42,4435.0
2020-12-28 10:15:00,201.34,201.39,200.55,200.74,4528.0,201.34,201.39,200.55,200.74,4528.0
2020-12-28 10:20:00,200.77,201.43,200.64,201.38,8477.0,200.77,201.43,200.64,201.38,8477.0
2020-12-28 10:25:00,201.44,201.44,200.74,200.74,6462.0,201.44,201.44,200.74,200.74,6462.0
2020-12-28 10:30:00,200.74,201.47,200.74,201.29,6895.0,200.74,201.47,200.74,201.29,6895.0
2020-12-28 10:35:00,201.39,201.51,201.23,201.34,4002.0,201.39,201.51,201.23,201.34,4002.0
2020-12-28 10:40:00,201.57,201.7,201.0,201.05,3385.0,201.57,201.7,201.0,201.05,3385.0
2020-12-28 10:45:00,201.09,201.25,201.07,201.15,3126.0,201.09,201.25,201.07,201.15,3126.0
2020-12-28 10:50:00,201.02,201.18,200.97,201.04,4951.0,201.02,201.18,200.97,201.04,4951.0
2020-12-28 10:55:00,201.07,201.3,201.05,201.3,2850.0,201.07,201.3,201.05,201.3,2850.0
2020-12-28 11:00:00,201.37,202.0,201.36,201.75,3060.0,201.37,202.0,201.36,201.75,3060.0
2020-12-28 11:05:00,201.78,202.31,201.78,202.13,2700.0,201.78,202.31,201.78,202.13,2700.0
2020-12-28 11:10:00,202.01,202.08,201.78,201.89,3618.0,202.01,202.08,201.78,201.89,3618.0
2020-12-28 11:15:00,201.89,201.9,201.61,201.61,4039.0,201.89,201.9,201.61,201.61,4039.0
2020-12-28 11:20:00,201.62,201.8,201.62,201.78,2017.0,201.62,201.8,201.62,201.78,2017.0
2020-12-28 11:25:00,201.84,201.92,201.79,201.8,2093.0,201.84,201.92,201.79,201.8,2093.0
2020-12-28 11:30:00,201.72,201.75,201.45,201.45,5762.0,201.72,201.75,201.45,201.45,5762.0
2020-12-28 11:35:00,201.41,201.48,201.32,201.35,3728.0,201.41,201.48,201.32,201.35,3728.0
2020-12-28 11:40:00,201.36,201.39,201.28,201.37,2045.0,201.36,201.39,201.28,201.37,2045.0
2020-12-28 11:45:00,201.36,201.4,201.08,201.08,3536.0,201.36,201.4,201.08,201.08,3536.0
2020-12-28 11:50:00,201.01,201.02,200.84,200.95,6136.0,201.01,201.02,200.84,200.95,6136.0
2020-12-28 11:55:00,200.83,200.91,200.78,200.84,3270.0,200.83,200.91,200.78,200.84,3270.0
2020-12-28 12:00:00,200.81,200.82,200.65,200.8,5116.0,200.81,200.82,200.65,200.8,5116.0
2020-12-28 12:05:00,200.83,200.9,200.78,200.9,3286.0,200.83,200.9,200.78,200.9,3286.0
2020-12-28 12:10:00,200.87,200.87,200.8,200.87,1100.0,200.87,200.87,200.8,200.87,1100.0
2020-12-28 12:15:00,200.79,200.97,200.79,200.96,3056.0,200.79,200.97,200.79,200.96,3056.0
2020-12-28 12:20:00,201.0,201.21,200.99,201.2,1850.0,201.0,201.21,200.99,201.2,1850.0
2020-12-28 12:25:00,201.22,201.39,201.19,201.39,1441.0,201.22,201.39,201.19,201.39,1441.0
2020-12-28 12:30:00,201.53,201.55,201.43,201.43,1500.0,201.53,201.55,201.43,201.43,1500.0
2020-12-28 12:35:00,201.46,201.48,201.39,201.41,2100.0,201.46,201.48,201.39,201.41,2100.0
2020-12-28 12:40:00,201.37,201.41,201.12,201.18,2581.0,201.37,201.41,201.12,201.18,2581.0
2020-12-28 12:45:00,201.12,201.16,200.99,201.03,2350.0,201.12,201.16,200.99,201.03,2350.0
2020-12-28 12:50:00,201.08,201.16,200.96,200.99,3700.0,201.08,201.16,200.96,200.99,3700.0
2020-12-28 12:55:00,201.02,201.09,200.98,201.09,2337.0,201.02,201.09,200.98,201.09,2337.0
2020-12-28 13:00:00,201.09,201.09,201.0,201.07,1201.0,201.09,201.09,201.0,201.07,1201.0
2020-12-28 13:05:00,201.06,201.13,201.06,201.1,1743.0,201.06,201.13,201.06,201.1,1743.0
2020-12-28 13:10:00,201.07,201.17,201.05,201.17,1200.0,201.07,201.17,201.05,201.17,1200.0
2020-12-28 13:15:00,201.14,201.18,201.09,201.12,2673.0,201.14,201.18,201.09,201.12,2673.0
2020-12-28 13:20:00,201.14,201.21,201.1,201.21,2100.0,201.14,201.21,201.1,201.21,2100.0
2020-12-28 13:25:00,201.28,201.55,201.28,201.53,15980.0,201.28,201.55,201.28,201.53,15980.0
2020-12-28 13:30:00,201.55,201.6,201.37,201.41,6590.0,201.55,201.6,201.37,201.41,6590.0
2020-12-28 13:35:00,201.36,201.44,201.24,201.24,4678.0,201.36,201.44,201.24,201.24,4678.0
2020-12-28 13:40:00,201.21,201.36,201.14,201.35,10719.0,201.21,201.36,201.14,201.35,10719.0
2020-12-28 13:45:00,201.28,201.39,201.19,201.19,5192.0,201.28,201.39,201.19,201.19,5192.0
2020-12-28 13:50:00,201.26,201.39,201.23,201.35,1513.0,201.26,201.39,201.23,201.35,1513.0
2020-12-28 13:55:00,201.39,201.42,201.36,201.36,400.0,201.39,201.42,201.36,201.36,400.0
2020-12-28 14:00:00,201.32,201.4,201.29,201.38,1625.0,201.32,201.4,201.29,201.38,1625.0
2020-12-28 14:05:00,201.35,201.35,201.21,201.21,1235.0,201.35,201.35,201.21,201.21,1235.0
2020-12-28 14:10:00,201.21,201.23,201.07,201.1,3100.0,201.21,201.23,201.07,201.1,3100.0
2020-12-28 14:15:00,201.08,201.16,201.01,201.03,4130.0,201.08,201.16,201.01,201.03,4130.0
2020-12-28 14:20:00,201.0,201.0,200.77,200.77,2000.0,201.0,201.0,200.77,200.77,2000.0
2020-12-28 14:25:00,200.8,200.91,200.8,200.89,4598.0,200.8,200.91,200.8,200.89,4598.0
2020-12-28 14:30:00,200.91,200.91,200.77,200.85,2252.0,200.91,200.91,200.77,200.85,2252.0
2020-12-28 14:35:00,200.86,200.91,200.76,200.83,4515.0,200.86,200.91,200.76,200.83,4515.0
2020-12-28 14:40:00,200.89,200.89,200.69,200.74,2153.0,200.89,200.89,200.69,200.74,2153.0
2020-12-28 14:45:00,200.79,200.82,200.71,200.75,3015.0,200.79,200.82,200.71,200.75,3015.0
2020-12-28 14:50:00,200.78,200.81,200.7,200.72,5520.0,200.78,200.81,200.7,200.72,5520.0
2020-12-28 14:55:00,200.69,200.73,200.65,200.68,2577.0,200.69,200.73,200.65,200.68,2577.0
2020-12-28 15:00:00,200.74,200.9,200.7,200.9,4000.0,200.74,200.9,200.7,200.9,4000.0
2020-12-28 15:05:00,200.84,200.95,200.84,200.93,2399.0,200.84,200.95,200.84,200.93,2399.0
2020-12-28 15:10:00,200.88,200.99,200.88,200.99,1696.0,200.88,200.99,200.88,200.99,1696.0
2020-12-28 15:15:00,200.96,201.23,200.94,201.14,3445.0,200.96,201.23,200.94,201.14,3445.0
2020-12-28 15:20:00,201.1,201.1,200.9,200.9,3037.0,201.1,201.1,200.9,200.9,3037.0
2020-12-28 15:25:00,200.94,201.04,200.91,201.03,2796.0,200.94,201.04,200.91,201.03,2796.0
2020-12-28 15:30:00,200.96,201.13,200.95,201.08,5080.0,200.96,201.13,200.95,201.08,5080.0
2020-12-28 15:35:00,201.06,201.1,200.81,200.92,8817.0,201.06,201.1,200.81,200.92,8817.0
2020-12-28 15:40:00,200.91,200.96,200.87,200.93,6271.0,200.91,200.96,200.87,200.93,6271.0
2020-12-28 15:45:00,200.96,201.05,200.92,201.04,6987.0,200.96,201.05,200.92,201.04,6987.0
2020-12-28 15:50:00,201.07,201.28,201.07,201.15,6584.0,201.07,201.28,201.07,201.15,6584.0
2020-12-28 15:55:00,201.06,201.25,201.03,201.15,17351.0,201.06,201.25,201.03,201.15,17351.0
2020-12-29 09:30:00,202.02,202.23,200.94,201.6,22310.0,202.02,202.23,200.94,201.6,22310.0
2020-12-29 09:35:00,202.03,203.5,201.88,203.4,17591.0,202.03,203.5,201.88,203.4,17591.0
2020-12-29 09:40:00,203.29,203.89,202.77,203.36,8227.0,203.29,203.89,202.77,203.36,8227.0
2020-12-29 09:45:00,203.52,204.5,203.39,204.22,6916.0,203.52,204.5,203.39,204.22,6916.0
2020-12-29 09:50:00,204.23,204.86,204.05,204.27,10068.0,204.23,204.86,204.05,204.27,10068.0
2020-12-29 09:55:00,204.27,204.37,203.0,203.02,6864.0,204.27,204.37,203.0,203.02,6864.0
2020-12-29 10:00:00,203.02,203.05,202.45,202.51,7290.0,203.02,203.05,202.45,202.51,7290.0
2020-12-29 10:05:00,202.47,202.47,201.55,201.84,8173.0,202.47,202.47,201.55,201.84,8173.0
2020-12-29 10:10:00,201.84,201.84,201.36,201.36,6435.0,201.84,201.84,201.36,201.36,6435.0
2020-12-29 10:15:00,201.48,202.04,201.3,201.83,7126.0,201.48,202.04,201.3,201.83,7126.0
2020-12-29 10:20:00,201.8,202.3,201.8,202.3,3852.0,201.8,202.3,201.8,202.3,3852.0
2020-12-29 10:25:00,202.2,202.34,201.73,202.19,7651.0,202.2,202.34,201.73,202.19,7651.0
2020-12-29 10:30:00,202.26,202.6,202.26,202.56,3614.0,202.26,202.6,202.26,202.56,3614.0
2020-12-29 10:35:00,202.56,203.11,202.32,202.86,7252.0,202.56,203.11,202.32,202.86,7252.0
2020-12-29 10:40:00,202.76,203.41,202.76,203.16,5513.0,202.76,203.41,202.76,203.16,5513.0
2020-12-29 10:45:00,203.12,203.5,202.84,203.26,7134.0,203.12,203.5,202.84,203.26,7134.0
2020-12-29 10:50:00,203.25,203.6,203.12,203.41,4767.0,203.25,203.6,203.12,203.41,4767.0
2020-12-29 10:55:00,203.41,203.51,202.89,203.02,3825.0,203.41,203.51,202.89,203.02,3825.0
2020-12-29 11:00:00,202.89,203.42,202.89,203.24,3600.0,202.89,203.42,202.89,203.24,3600.0
2020-12-29 11:05:00,203.25,203.35,203.01,203.14,2957.0,203.25,203.35,203.01,203.14,2957.0
2020-12-29 11:10:00,203.2,203.4,202.83,202.85,4014.0,203.2,203.4,202.83,202.85,4014.0
2020-12-29 11:15:00,202.85,202.85,202.34,202.43,3968.0,202.85,202.85,202.34,202.43,3968.0
2020-12-29 11:20:00,202.5,203.06,202.5,202.7,4340.0,202.5,203.06,202.5,202.7,4340.0
2020-12-29 11:25:00,202.79,202.93,202.68,202.88,4639.0,202.79,202.93,202.68,202.88,4639.0
2020-12-29 11:30:00,202.98,203.31,202.98,203.19,6539.0,202.98,203.31,202.98,203.19,6539.0
2020-12-29 11:35:00,203.16,203.64,202.96,203.5,7393.0,203.16,203.64,202.96,203.5,7393.0
2020-12-29 11:40:00,203.55,203.64,203.11,203.19,5552.0,203.55,203.64,203.11,203.19,5552.0
2020-12-29 11:45:00,203.14,203.27,203.04,203.23,5493.0,203.14,203.27,203.04,203.23,5493.0
2020-12-29 11:50:00,203.23,203.23,202.76,202.81,4358.0,203.23,203.23,202.76,202.81,4358.0
2020-12-29 11:55:00,202.71,202.85,202.64,202.85,4085.0,202.71,202.85,202.64,202.85,4085.0
2020-12-29 12:00:00,202.8,203.27,202.8,203.12,5350.0,202.8,203.27,202.8,203.12,5350.0
2020-12-29 12:05:00,203.13,203.15,203.0,203.12,3169.0,203.13,203.15,203.0,203.12,3169.0
2020-12-29 12:10:00,203.06,203.22,202.92,203.06,6900.0,203.06,203.22,202.92,203.06,6900.0
2020-12-29 12:15:00,203.06,203.07,202.69,202.74,3982.0,203.06,203.07,202.69,202.74,3982.0
2020-12-29 12:20:00,202.77,202.95,202.64,202.88,5200.0,202.77,202.95,202.64,202.88,5200.0
2020-12-29 12:25:00,202.88,202.89,202.68,202.77,4723.0,202.88,202.89,202.68,202.77,4723.0
2020-12-29 12:30:00,202.75,202.75,202.49,202.58,8141.0,202.75,202.75,202.49,202.58,8141.0
2020-12-29 12:35:00,202.58,202.58,202.42,202.47,7867.0,202.58,202.58,202.42,202.47,7867.0
2020-12-29 12:40:00,202.51,202.56,202.39,202.48,4058.0,202.51,202.56,202.39,202.48,4058.0
2020-12-29 12:45:00,202.42,202.5,202.22,202.23,3500.0,202.42,202.5,202.22,202.23,3500.0
2020-12-29 12:50:00,202.19,202.3,202.07,202.07,3115.0,202.19,202.3,202.07,202.07,3115.0
2020-12-29 12:55:00,202.06,202.57,202.02,202.48,4943.0,202.06,202.57,202.02,202.48,4943.0
2020-12-29 13:00:00,202.56,202.62,202.31,202.49,4700.0,202.56,202.62,202.31,202.49,4700.0
2020-12-29 13:05:00,202.47,202.6,202.33,202.34,6211.0,202.47,202.6,202.33,202.34,6211.0
2020-12-29 13:10:00,202.39,202.43,202.21,202.21,4382.0,202.39,202.43,202.21,202.21,4382.0
2020-12-29 13:15:00,202.26,202.49,202.11,202.49,5960.0,202.26,202.49,202.11,202.49,5960.0
2020-12-29 13:20:00,202.47,202.47,202.29,202.43,4095.0,202.47,202.47,202.29,202.43,4095.0
2020-12-29 13:25:00,202.39,202.5,202.29,202.35,2555.0,202.39,202.5,202.29,202.35,2555.0
2020-12-29 13:30:00,202.43,202.53,202.25,202.31,3400.0,202.43,202.53,202.25,202.31,3400.0
2020-12-29 13:35:00,202.4,202.4,202.0,202.02,3816.0,202.4,202.4,202.0,202.02,3816.0
2020-12-29 13:40:00,202.09,202.23,202.08,202.08,3524.0,202.09,202.23,202.08,202.08,3524.0
2020-12-29 13:45:00,202.18,202.53,202.08,202.18,4000.0,202.18,202.53,202.08,202.18,4000.0
2020-12-29 13:50:00,202.26,202.36,202.11,202.27,3103.0,202.26,202.36,202.11,202.27,3103.0
2020-12-29 13:55:00,202.26,202.4,202.12,202.34,4859.0,202.26,202.4,202.12,202.34,4859.0
2020-12-29 14:00:00,202.34,202.34,202.07,202.07,3307.0,202.34,202.34,202.07,202.07,3307.0
2020-12-29 14:05:00,202.11,202.28,202.08,202.15,3403.0,202.11,202.28,202.08,202.15,3403.0
2020-12-29 14:10:00,202.21,202.39,202.16,202.29,3800.0,202.21,202.39,202.16,202.29,3800.0
2020-12-29 14:15:00,202.35,202.35,202.01,202.01,2371.0,202.35,202.35,202.01,202.01,2371.0
2020-12-29 14:20:00,202.03,202.15,201.93,202.0,6182.0,202.03,202.15,201.93,202.0,6182.0
2020-12-29 14:25:00,202.01,202.11,201.85,202.0,3400.0,202.01,202.11,201.85,202.0,3400.0
2020-12-29 14:30:00,202.0,202.13,201.96,202.04,4487.0,202.0,202.13,201.96,202.04,4487.0
2020-12-29 14:35:00,202.05,202.12,201.87,202.02,3723.0,202.05,202.12,201.87,202.02,3723.0
2020-12-29 14:40:00,202.0,202.11,201.92,201.99,3029.0,202.0,202.11,201.92,201.99,3029.0
2020-12-29 14:45:00,201.98,202.13,201.83,202.1,5221.0,201.98,202.13,201.83,202.1,5221.0
2020-12-29 14:50:00,202.01,202.52,202.01,202.33,5288.0,202.01,202.52,202.01,202.33,5288.0
2020-12-29 14:55:00,202.38,202.63,202.3,202.47,4348.0,202.38,202.63,202.3,202.47,4348.0
2020-12-29 15:00:00,202.46,202.62,202.23,202.47,4722.0,202.46,202.62,202.23,202.47,4722.0
2020-12-29 15:05:00,202.37,202.52,202.31,202.33,3577.0,202.37,202.52,202.31,202.33,3577.0
2020-12-29 15:10:00,202.29,202.63,202.29,202.33,6189.0,202.29,202.63,202.29,202.33,6189.0
2020-12-29 15:15:00,202.4,202.61,202.37,202.54,9000.0,202.4,202.61,202.37,202.54,9000.0
2020-12-29 15:20:00,202.54,202.57,202.3,202.57,5929.0,202.54,202.57,202.3,202.57,5929.0
2020-12-29 15:25:00,202.51,202.61,202.36,202.55,8400.0,202.51,202.61,202.36,202.55,8400.0
2020-12-29 15:30:00,202.57,202.6,202.38,202.58,5007.0,202.57,202.6,202.38,202.58,5007.0
2020-12-29 15:35:00,202.55,202.61,202.43,202.53,8105.0,202.55,202.61,202.43,202.53,8105.0
2020-12-29 15:40:00,202.51,202.78,202.5,202.75,7627.0,202.51,202.78,202.5,202.75,7627.0
2020-12-29 15:45:00,202.76,202.9,202.54,202.54,9364.0,202.76,202.9,202.54,202.54,9364.0
2020-12-29 15:50:00,202.47,202.59,202.27,202.28,12022.0,202.47,202.59,202.27,202.28,12022.0
2020-12-29 15:55:00,202.31,202.59,202.26,202.5,30302.0,202.31,202.59,202.26,202.5,30302.0
2020-12-30 09:30:00,203.98,203.98,202.37,202.37,15012.0,203.98,203.98,202.37,202.37,15012.0
2020-12-30 09:35:00,202.33,203.47,202.17,203.03,2800.0,202.33,203.47,202.17,203.03,2800.0
2020-12-30 09:40:00,203.22,204.01,203.18,204.01,6444.0,203.22,204.01,203.18,204.01,6444.0
2020-12-30 09:45:00,203.95,204.87,203.94,204.38,5731.0,203.95,204.87,203.94,204.38,5731.0
2020-12-30 09:50:00,204.53,204.58,204.04,204.58,4332.0,204.53,204.58,204.04,204.58,4332.0
2020-12-30 09:55:00,204.62,208.47,204.62,207.85,239912.0,204.62,208.47,204.62,207.85,239912.0
2020-12-30 10:00:00,207.8,208.7,207.59,208.27,28475.0,207.8,208.7,207.59,208.27,28475.0
2020-12-30 10:05:00,208.28,209.26,208.23,208.52,36455.0,208.28,209.26,208.23,208.52,36455.0
2020-12-30 10:10:00,208.69,208.73,208.0,208.26,24459.0,208.69,208.73,208.0,208.26,24459.0
2020-12-30 10:15:00,208.12,208.12,206.81,207.35,25011.0,208.12,208.12,206.81,207.35,25011.0
2020-12-30 10:20:00,207.5,207.88,207.06,207.88,12110.0,207.5,207.88,207.06,207.88,12110.0
2020-12-30 10:25:00,207.88,207.88,206.95,207.22,9164.0,207.88,207.88,206.95,207.22,9164.0
2020-12-30 10:30:00,207.42,207.42,206.81,207.03,10086.0,207.42,207.42,206.81,207.03,10086.0
2020-12-30 10:35:00,206.99,207.8,206.92,206.92,9700.0,206.99,207.8,206.92,206.92,9700.0
2020-12-30 10:40:00,207.03,207.27,206.82,206.9,18436.0,207.03,207.27,206.82,206.9,18436.0
2020-12-30 10:45:00,206.98,207.22,206.88,206.88,30892.0,206.98,207.22,206.88,206.88,30892.0
2020-12-30 10:50:00,206.93,207.6,206.87,207.32,49555.0,206.93,207.6,206.87,207.32,49555.0
2020-12-30 10:55:00,207.53,207.53,207.23,207.36,4100.0,207.53,207.53,207.23,207.36,4100.0
2020-12-30 11:00:00,207.35,207.45,207.13,207.25,3748.0,207.35,207.45,207.13,207.25,3748.0
2020-12-30 11:05:00,207.1,207.68,207.03,207.63,5135.0,207.1,207.68,207.03,207.63,5135.0
2020-12-30 11:10:00,207.56,208.21,207.34,208.1,16660.0,207.56,208.21,207.34,208.1,16660.0
2020-12-30 11:15:00,208.1,208.21,207.82,207.82,11134.0,208.1,208.21,207.82,207.82,11134.0
2020-12-30 11:20:00,207.91,208.02,207.72,207.78,9240.0,207.91,208.02,207.72,207.78,9240.0
2020-12-30 11:25:00,207.74,207.81,207.21,207.38,12869.0,207.74,207.81,207.21,207.38,12869.0
2020-12-30 11:30:00,207.31,207.53,207.23,207.3,5462.0,207.31,207.53,207.23,207.3,5462.0
2020-12-30 11:35:00,207.3,207.34,207.03,207.08,6335.0,207.3,207.34,207.03,207.08,6335.0
2020-12-30 11:40:00,207.1,207.16,206.5,206.62,20208.0,207.1,207.16,206.5,206.62,20208.0
2020-12-30 11:45:00,206.62,206.72,206.34,206.47,11390.0,206.62,206.72,206.34,206.47,11390.0
2020-12-30 11:50:00,206.4,206.62,206.31,206.52,5478.0,206.4,206.62,206.31,206.52,5478.0
2020-12-30 11:55:00,206.69,206.79,206.4,206.42,6781.0,206.69,206.79,206.4,206.42,6781.0
2020-12-30 12:00:00,206.53,206.86,206.47,206.74,5180.0,206.53,206.86,206.47,206.74,5180.0
2020-12-30 12:05:00,206.81,206.81,206.69,206.76,5468.0,206.81,206.81,206.69,206.76,5468.0
2020-12-30 12:10:00,206.76,206.78,206.62,206.73,6632.0,206.76,206.78,206.62,206.73,6632.0
2020-12-30 12:15:00,206.68,206.73,206.46,206.56,4630.0,206.68,206.73,206.46,206.56,4630.0
2020-12-30 12:20:00,206.56,206.68,206.28,206.3,3136.0,206.56,206.68,206.28,206.3,3136.0
2020-12-30 12:25:00,206.27,206.56,206.27,206.5,5201.0,206.27,206.56,206.27,206.5,5201.0
2020-12-30 12:30:00,206.5,206.5,206.19,206.34,6190.0,206.5,206.5,206.19,206.34,6190.0
2020-12-30 12:35:00,206.42,206.56,206.38,206.51,3592.0,206.42,206.56,206.38,206.51,3592.0
2020-12-30 12:40:00,206.52,206.52,206.4,206.51,4559.0,206.52,206.52,206.4,206.51,4559.0
2020-12-30 12:45:00,206.49,206.79,206.44,206.69,4994.0,206.49,206.79,206.44,206.69,4994.0
2020-12-30 12:50:00,206.68,206.79,206.64,206.71,2703.0,206.68,206.79,206.64,206.71,2703.0
2020-12-30 12:55:00,206.7,206.79,206.65,206.72,3133.0,206.7,206.79,206.65,206.72,3133.0
2020-12-30 13:00:00,206.81,206.85,206.72,206.85,2659.0,206.81,206.85,206.72,206.85,2659.0
2020-12-30 13:05:00,206.78,206.78,206.68,206.73,1844.0,206.78,206.78,206.68,206.73,1844.0
2020-12-30 13:10:00,206.73,206.87,206.73,206.84,2900.0,206.73,206.87,206.73,206.84,2900.0
2020-12-30 13:15:00,206.82,207.04,206.78,206.9,3920.0,206.82,207.04,206.78,206.9,3920.0
2020-12-30 13:20:00,206.9,206.97,206.88,206.91,1270.0,206.9,206.97,206.88,206.91,1270.0
2020-12-30 13:25:00,206.98,207.15,206.9,206.9,3229.0,206.98,207.15,206.9,206.9,3229.0
2020-12-30 13:30:00,206.91,207.03,206.89,207.03,1346.0,206.91,207.03,206.89,207.03,1346.0
2020-12-30 13:35:00,207.03,207.12,206.94,207.12,1300.0,207.03,207.12,206.94,207.12,1300.0
2020-12-30 13:40:00,207.12,207.18,206.92,207.05,14977.0,207.12,207.18,206.92,207.05,14977.0
2020-12-30 13:45:00,207.05,207.39,207.04,207.38,4530.0,207.05,207.39,207.04,207.38,4530.0
2020-12-30 13:50:00,207.44,207.45,207.28,207.44,5993.0,207.44,207.45,207.28,207.44,5993.0
2020-12-30 13:55:00,207.44,207.48,207.31,207.46,4289.0,207.44,207.48,207.31,207.46,4289.0
2020-12-30 14:00:00,207.43,207.51,207.32,207.44,5266.0,207.43,207.51,207.32,207.44,5266.0
2020-12-30 14:05:00,207.46,207.55,207.41,207.47,3368.0,207.46,207.55,207.41,207.47,3368.0
2020-12-30 14:10:00,207.53,207.6,207.48,207.6,8386.0,207.53,207.6,207.48,207.6,8386.0
2020-12-30 14:15:00,207.53,207.66,207.34,207.34,8639.0,207.53,207.66,207.34,207.34,8639.0
2020-12-30 14:20:00,207.38,207.39,207.16,207.19,3200.0,207.38,207.39,207.16,207.19,3200.0
2020-12-30 14:25:00,207.17,207.39,207.11,207.12,2499.0,207.17,207.39,207.11,207.12,2499.0
2020-12-30 14:30:00,207.11,207.18,207.0,207.1,4191.0,207.11,207.18,207.0,207.1,4191.0
2020-12-30 14:35:00,207.11,207.13,206.94,207.01,2392.0,207.11,207.13,206.94,207.01,2392.0
2020-12-30 14:40:00,207.01,207.1,206.89,206.94,3303.0,207.01,207.1,206.89,206.94,3303.0
2020-12-30 14:45:00,206.97,207.05,206.93,207.03,1904.0,206.97,207.05,206.93,207.03,1904.0
2020-12-30 14:50:00,207.03,207.23,206.98,207.2,5994.0,207.03,207.23,206.98,207.2,5994.0
2020-12-30 14:55:00,207.16,207.17,207.06,207.1,3504.0,207.16,207.17,207.06,207.1,3504.0
2020-12-30 15:00:00,207.1,207.16,207.0,207.16,3245.0,207.1,207.16,207.0,207.16,3245.0
2020-12-30 15:05:00,207.06,207.39,206.9,207.39,5628.0,207.06,207.39,206.9,207.39,5628.0
2020-12-30 15:10:00,207.33,207.36,207.11,207.24,3788.0,207.33,207.36,207.11,207.24,3788.0
2020-12-30 15:15:00,207.24,207.24,207.09,207.09,2150.0,207.24,207.24,207.09,207.09,2150.0
2020-12-30 15:20:00,207.06,207.17,207.05,207.07,4052.0,207.06,207.17,207.05,207.07,4052.0
2020-12-30 15:25:00,207.05,207.22,207.03,207.22,3193.0,207.05,207.22,207.03,207.22,3193.0
2020-12-30 15:30:00,207.18,207.18,207.0,207.0,5632.0,207.18,207.18,207.0,207.0,5632.0
2020-12-30 15:35:00,206.98,207.19,206.98,207.16,7051.0,206.98,207.19,206.98,207.16,7051.0
2020-12-30 15:40:00,207.13,207.14,207.0,207.08,9516.0,207.13,207.14,207.0,207.08,9516.0
2020-12-30 15:45:00,207.03,207.09,206.86,206.88,9211.0,207.03,207.09,206.86,206.88,9211.0
2020-12-30 15:50:00,206.93,207.1,206.69,206.72,24424.0,206.93,207.1,206.69,206.72,24424.0
2020-12-30 15:55:00,206.7,206.83,206.25,206.34,90467.0,206.7,206.83,206.25,206.34,90467.0
2020-12-31 09:30:00,207.0,207.05,206.35,206.73,11102.0,207.0,207.05,206.35,206.73,11102.0
2020-12-31 09:35:00,206.93,207.16,206.7,206.93,1916.0,206.93,207.16,206.7,206.93,1916.0
2020-12-31 09:40:00,206.87,207.89,206.86,207.37,16156.0,206.87,207.89,206.86,207.37,16156.0
2020-12-31 09:45:00,207.34,207.48,206.71,207.07,3848.0,207.34,207.48,206.71,207.07,3848.0
2020-12-31 09:50:00,206.92,207.77,206.92,207.67,2653.0,206.92,207.77,206.92,207.67,2653.0
2020-12-31 09:55:00,207.44,207.79,207.0,207.46,3524.0,207.44,207.79,207.0,207.46,3524.0
2020-12-31 10:00:00,207.45,207.68,207.21,207.64,1950.0,207.45,207.68,207.21,207.64,1950.0
2020-12-31 10:05:00,207.86,207.87,207.34,207.55,1632.0,207.86,207.87,207.34,207.55,1632.0
2020-12-31 10:10:00,207.55,207.55,207.04,207.18,4435.0,207.55,207.55,207.04,207.18,4435.0
2020-12-31 10:15:00,207.23,207.5,207.16,207.25,2682.0,207.23,207.5,207.16,207.25,2682.0
2020-12-31 10:20:00,207.24,207.24,207.04,207.12,2127.0,207.24,207.24,207.04,207.12,2127.0
2020-12-31 10:25:00,207.05,207.14,206.74,207.0,4216.0,207.05,207.14,206.74,207.0,4216.0
2020-12-31 10:30:00,207.04,207.11,207.02,207.03,2488.0,207.04,207.11,207.02,207.03,2488.0
2020-12-31 10:35:00,207.0,207.32,206.93,207.19,5442.0,207.0,207.32,206.93,207.19,5442.0
2020-12-31 10:40:00,207.14,207.57,207.14,207.29,6027.0,207.14,207.57,207.14,207.29,6027.0
2020-12-31 10:45:00,207.34,207.58,207.26,207.56,3400.0,207.34,207.58,207.26,207.56,3400.0
2020-12-31 10:50:00,207.46,207.72,207.46,207.59,3300.0,207.46,207.72,207.46,207.59,3300.0
2020-12-31 10:55:00,207.49,207.49,207.26,207.27,2026.0,207.49,207.49,207.26,207.27,2026.0
2020-12-31 11:00:00,207.28,207.49,207.21,207.35,1593.0,207.28,207.49,207.21,207.35,1593.0
2020-12-31 11:05:00,207.25,207.25,206.9,206.92,3759.0,207.25,207.25,206.9,206.92,3759.0
2020-12-31 11:10:00,207.0,207.2,206.91,207.09,3659.0,207.0,207.2,206.91,207.09,3659.0
2020-12-31 11:15:00,207.12,207.17,206.94,207.16,3964.0,207.12,207.17,206.94,207.16,3964.0
2020-12-31 11:20:00,207.16,207.35,207.08,207.27,1200.0,207.16,207.35,207.08,207.27,1200.0
2020-12-31 11:25:00,207.23,207.26,206.94,207.03,2993.0,207.23,207.26,206.94,207.03,2993.0
2020-12-31 11:30:00,207.0,207.25,207.0,207.24,2665.0,207.0,207.25,207.0,207.24,2665.0
2020-12-31 11:35:00,207.11,207.11,206.69,206.77,3662.0,207.11,207.11,206.69,206.77,3662.0
2020-12-31 11:40:00,206.83,206.89,206.6,206.81,1600.0,206.83,206.89,206.6,206.81,1600.0
2020-12-31 11:45:00,206.77,206.92,206.75,206.9,1684.0,206.77,206.92,206.75,206.9,1684.0
2020-12-31 11:50:00,206.89,206.91,206.72,206.9,4062.0,206.89,206.91,206.72,206.9,4062.0
2020-12-31 11:55:00,206.87,206.9,206.48,206.55,2956.0,206.87,206.9,206.48,206.55,2956.0
2020-12-31 12:00:00,206.5,206.5,206.28,206.44,1900.0,206.5,206.5,206.28,206.44,1900.0
2020-12-31 12:05:00,206.44,206.5,206.39,206.46,1353.0,206.44,206.5,206.39,206.46,1353.0
2020-12-31 12:10:00,206.49,206.56,206.4,206.4,2465.0,206.49,206.56,206.4,206.4,2465.0
2020-12-31 12:15:00,206.38,206.51,206.37,206.51,1400.0,206.38,206.51,206.37,206.51,1400.0
2020-12-31 12:20:00,206.5,206.6,206.33,206.4,2543.0,206.5,206.6,206.33,206.4,2543.0
2020-12-31 12:25:00,206.44,206.56,206.44,206.56,1045.0,206.44,206.56,206.44,206.56,1045.0
2020-12-31 12:30:00,206.48,206.48,206.33,206.35,1770.0,206.48,206.48,206.33,206.35,1770.0
2020-12-31 12:35:00,206.32,206.39,206.06,206.06,3086.0,206.32,206.39,206.06,206.06,3086.0
2020-12-31 12:40:00,206.06,206.35,206.06,206.34,3515.0,206.06,206.35,206.06,206.34,3515.0
2020-12-31 12:45:00,206.45,206.64,206.4,206.56,1329.0,206.45,206.64,206.4,206.56,1329.0
2020-12-31 12:50:00,206.61,206.79,206.61,206.72,1900.0,206.61,206.79,206.61,206.72,1900.0
2020-12-31 12:55:00,206.71,206.89,206.7,206.89,3332.0,206.71,206.89,206.7,206.89,3332.0
2020-12-31 13:00:00,206.83,206.91,206.79,206.83,2484.0,206.83,206.91,206.79,206.83,2484.0
2020-12-31 13:05:00,206.82,207.05,206.81,206.97,8752.0,206.82,207.05,206.81,206.97,8752.0
2020-12-31 13:10:00,206.93,206.99,206.84,206.9,2707.0,206.93,206.99,206.84,206.9,2707.0
2020-12-31 13:15:00,206.95,206.95,206.8,206.82,2015.0,206.95,206.95,206.8,206.82,2015.0
2020-12-31 13:20:00,206.91,207.12,206.83,207.0,5799.0,206.91,207.12,206.83,207.0,5799.0
2020-12-31 13:25:00,206.99,207.04,206.91,206.95,1500.0,206.99,207.04,206.91,206.95,1500.0
2020-12-31 13:30:00,206.91,206.95,206.82,206.89,3621.0,206.91,206.95,206.82,206.89,3621.0
2020-12-31 13:35:00,206.95,207.1,206.94,207.04,2600.0,206.95,207.1,206.94,207.04,2600.0
2020-12-31 13:40:00,207.03,207.19,207.02,207.19,1605.0,207.03,207.19,207.02,207.19,1605.0
2020-12-31 13:45:00,207.2,207.35,207.14,207.35,2306.0,207.2,207.35,207.14,207.35,2306.0
2020-12-31 13:50:00,207.33,207.33,207.14,207.14,1100.0,207.33,207.33,207.14,207.14,1100.0
2020-12-31 13:55:00,207.21,207.32,207.2,207.28,1758.0,207.21,207.32,207.2,207.28,1758.0
2020-12-31 14:00:00,207.24,207.27,206.84,206.91,4912.0,207.24,207.27,206.84,206.91,4912.0
2020-12-31 14:05:00,206.95,206.99,206.76,206.99,1680.0,206.95,206.99,206.76,206.99,1680.0
2020-12-31 14:10:00,206.98,207.18,206.92,207.06,2800.0,206.98,207.18,206.92,207.06,2800.0
2020-12-31 14:15:00,207.12,207.21,207.05,207.14,1293.0,207.12,207.21,207.05,207.14,1293.0
2020-12-31 14:20:00,207.15,207.15,207.0,207.06,3779.0,207.15,207.15,207.0,207.06,3779.0
2020-12-31 14:25:00,207.05,207.07,206.97,206.97,725.0,207.05,207.07,206.97,206.97,725.0
2020-12-31 14:30:00,207.01,207.18,207.01,207.18,1808.0,207.01,207.18,207.01,207.18,1808.0
2020-12-31 14:35:00,207.22,207.22,206.96,207.04,2100.0,207.22,207.22,206.96,207.04,2100.0
2020-12-31 14:40:00,207.01,207.15,206.96,207.06,1300.0,207.01,207.15,206.96,207.06,1300.0
2020-12-31 14:45:00,207.05,207.06,207.01,207.04,500.0,207.05,207.06,207.01,207.04,500.0
2020-12-31 14:50:00,207.0,207.07,206.93,207.07,1700.0,207.0,207.07,206.93,207.07,1700.0
2020-12-31 14:55:00,207.01,207.09,207.01,207.08,1500.0,207.01,207.09,207.01,207.08,1500.0
2020-12-31 15:00:00,207.1,207.37,207.08,207.33,3296.0,207.1,207.37,207.08,207.33,3296.0
2020-12-31 15:05:00,207.38,207.54,207.38,207.51,4054.0,207.38,207.54,207.38,207.51,4054.0
2020-12-31 15:10:00,207.49,207.69,207.49,207.61,2700.0,207.49,207.69,207.49,207.61,2700.0
2020-12-31 15:15:00,207.68,207.7,207.48,207.55,3336.0,207.68,207.7,207.48,207.55,3336.0
2020-12-31 15:20:00,207.53,207.62,207.48,207.61,2497.0,207.53,207.62,207.48,207.61,2497.0
2020-12-31 15:25:00,207.69,207.69,207.26,207.26,3257.0,207.69,207.69,207.26,207.26,3257.0
2020-12-31 15:30:00,207.13,207.34,207.08,207.27,7635.0,207.13,207.34,207.08,207.27,7635.0
2020-12-31 15:35:00,207.27,207.5,207.2,207.29,3332.0,207.27,207.5,207.2,207.29,3332.0
2020-12-31 15:40:00,207.27,207.43,207.26,207.36,4300.0,207.27,207.43,207.26,207.36,4300.0
2020-12-31 15:45:00,207.37,207.61,207.35,207.61,10612.0,207.37,207.61,207.35,207.61,10612.0
2020-12-31 15:50:00,207.63,207.77,207.51,207.61,19160.0,207.63,207.77,207.51,207.61,19160.0
2020-12-31 15:55:00,207.69,207.98,207.55,207.92,37218.0,207.69,207.98,207.55,207.92,37218.0
2021-01-04 09:30:00,208.67,208.67,207.16,207.47,54796.0,208.67,208.67,207.16,207.47,54796.0
2021-01-04 09:35:00,207.24,207.75,206.38,207.45,25263.0,207.24,207.75,206.38,207.45,25263.0
2021-01-04 09:40:00,207.45,207.73,206.68,207.34,25176.0,207.45,207.73,206.68,207.34,25176.0
2021-01-04 09:45:00,207.5,208.35,207.15,208.35,13923.0,207.5,208.35,207.15,208.35,13923.0
2021-01-04 09:50:00,208.31,208.54,207.91,208.28,15923.0,208.31,208.54,207.91,208.28,15923.0
2021-01-04 09:55:00,208.26,208.39,207.12,207.13,28007.0,208.26,208.39,207.12,207.13,28007.0
2021-01-04 10:00:00,207.13,207.73,207.08,207.69,16425.0,207.13,207.73,207.08,207.69,16425.0
2021-01-04 10:05:00,207.74,208.25,206.87,207.01,15524.0,207.74,208.25,206.87,207.01,15524.0
2021-01-04 10:10:00,207.2,207.41,206.4,207.13,34399.0,207.2,207.41,206.4,207.13,34399.0
2021-01-04 10:15:00,207.24,207.8,207.0,207.33,15513.0,207.24,207.8,207.0,207.33,15513.0
2021-01-04 10:20:00,207.17,208.28,207.16,207.84,12151.0,207.17,208.28,207.16,207.84,12151.0
2021-01-04 10:25:00,207.84,208.24,207.37,207.46,11619.0,207.84,208.24,207.37,207.46,11619.0
2021-01-04 10:30:00,207.52,207.59,206.99,207.05,13745.0,207.52,207.59,206.99,207.05,13745.0
2021-01-04 10:35:00,207.04,207.1,206.64,207.09,14280.0,207.04,207.1,206.64,207.09,14280.0
2021-01-04 10:40:00,206.98,207.12,206.05,206.05,22758.0,206.98,207.12,206.05,206.05,22758.0
2021-01-04 10:45:00,206.05,206.09,205.32,205.48,18164.0,206.05,206.09,205.32,205.48,18164.0
2021-01-04 10:50:00,205.51,205.6,204.23,204.23,31725.0,205.51,205.6,204.23,204.23,31725.0
2021-01-04 10:55:00,204.35,204.48,202.51,202.73,39258.0,204.35,204.48,202.51,202.73,39258.0
2021-01-04 11:00:00,202.85,203.36,202.27,202.65,28120.0,202.85,203.36,202.27,202.65,28120.0
2021-01-04 11:05:00,202.57,202.86,202.33,202.51,13119.0,202.57,202.86,202.33,202.51,13119.0
2021-01-04 11:10:00,202.5,202.7,202.0,202.35,19839.0,202.5,202.7,202.0,202.35,19839.0
2021-01-04 11:15:00,202.33,203.1,202.26,202.67,17500.0,202.33,203.1,202.26,202.67,17500.0
2021-01-04 11:20:00,202.57,202.61,201.61,201.64,24514.0,202.57,202.61,201.61,201.64,24514.0
2021-01-04 11:25:00,201.68,202.24,201.43,201.97,15219.0,201.68,202.24,201.43,201.97,15219.0
2021-01-04 11:30:00,201.95,202.33,201.42,202.06,25203.0,201.95,202.33,201.42,202.06,25203.0
2021-01-04 11:35:00,201.98,202.33,201.7,202.09,11634.0,201.98,202.33,201.7,202.09,11634.0
2021-01-04 11:40:00,202.03,202.51,201.9,202.38,6660.0,202.03,202.51,201.9,202.38,6660.0
2021-01-04 11:45:00,202.52,202.82,202.42,202.58,11048.0,202.52,202.82,202.42,202.58,11048.0
2021-01-04 11:50:00,202.52,202.69,202.19,202.26,8011.0,202.52,202.69,202.19,202.26,8011.0
2021-01-04 11:55:00,202.27,202.39,201.58,201.58,7201.0,202.27,202.39,201.58,201.58,7201.0
2021-01-04 12:00:00,201.65,201.93,200.84,200.98,9556.0,201.65,201.93,200.84,200.98,9556.0
2021-01-04 12:05:00,201.04,201.15,199.44,199.9,36169.0,201.04,201.15,199.44,199.9,36169.0
2021-01-04 12:10:00,199.91,200.0,199.35,199.35,17834.0,199.91,200.0,199.35,199.35,17834.0
2021-01-04 12:15:00,199.34,200.1,199.04,200.01,15610.0,199.34,200.1,199.04,200.01,15610.0
2021-01-04 12:20:00,199.96,200.43,199.96,200.34,8991.0,199.96,200.43,199.96,200.34,8991.0
2021-01-04 12:25:00,200.27,200.56,200.17,200.5,4308.0,200.27,200.56,200.17,200.5,4308.0
2021-01-04 12:30:00,200.42,200.75,200.21,200.71,5638.0,200.42,200.75,200.21,200.71,5638.0
2021-01-04 12:35:00,200.73,200.92,200.51,200.64,5433.0,200.73,200.92,200.51,200.64,5433.0
2021-01-04 12:40:00,200.62,200.62,200.31,200.39,6400.0,200.62,200.62,200.31,200.39,6400.0
2021-01-04 12:45:00,200.45,200.45,200.1,200.24,7143.0,200.45,200.45,200.1,200.24,7143.0
2021-01-04 12:50:00,200.2,200.82,199.99,200.76,6608.0,200.2,200.82,199.99,200.76,6608.0
2021-01-04 12:55:00,200.88,201.27,200.88,201.15,7320.0,200.88,201.27,200.88,201.15,7320.0
2021-01-04 13:00:00,201.16,201.44,200.85,201.44,14812.0,201.16,201.44,200.85,201.44,14812.0
2021-01-04 13:05:00,201.42,201.42,201.11,201.4,7236.0,201.42,201.42,201.11,201.4,7236.0
2021-01-04 13:10:00,201.44,202.0,201.4,201.68,10254.0,201.44,202.0,201.4,201.68,10254.0
2021-01-04 13:15:00,201.9,201.9,201.48,201.62,5473.0,201.9,201.9,201.48,201.62,5473.0
2021-01-04 13:20:00,201.62,202.12,201.61,201.94,7054.0,201.62,202.12,201.61,201.94,7054.0
2021-01-04 13:25:00,201.94,202.04,201.82,201.93,6262.0,201.94,202.04,201.82,201.93,6262.0
2021-01-04 13:30:00,202.0,202.0,201.66,201.72,5877.0,202.0,202.0,201.66,201.72,5877.0
2021-01-04 13:35:00,201.72,201.94,201.72,201.77,5869.0,201.72,201.94,201.72,201.77,5869.0
2021-01-04 13:40:00,201.85,202.1,201.67,201.71,7594.0,201.85,202.1,201.67,201.71,7594.0
2021-01-04 13:45:00,201.77,201.82,201.48,201.51,7862.0,201.77,201.82,201.48,201.51,7862.0
2021-01-04 13:50:00,201.51,201.53,201.26,201.4,4823.0,201.51,201.53,201.26,201.4,4823.0
2021-01-04 13:55:00,201.54,201.7,201.39,201.57,5666.0,201.54,201.7,201.39,201.57,5666.0
2021-01-04 14:00:00,201.62,201.62,201.14,201.33,10595.0,201.62,201.62,201.14,201.33,10595.0
2021-01-04 14:05:00,201.31,201.43,200.8,200.86,5889.0,201.31,201.43,200.8,200.86,5889.0
2021-01-04 14:10:00,200.94,200.98,200.74,200.93,4408.0,200.94,200.98,200.74,200.93,4408.0
2021-01-04 14:15:00,201.0,201.15,200.9,201.03,8719.0,201.0,201.15,200.9,201.03,8719.0
2021-01-04 14:20:00,201.01,201.14,200.67,201.14,7499.0,201.01,201.14,200.67,201.14,7499.0
2021-01-04 14:25:00,201.08,201.08,200.72,200.75,6198.0,201.08,201.08,200.72,200.75,6198.0
2021-01-04 14:30:00,200.75,201.21,200.66,201.08,28707.0,200.75,201.21,200.66,201.08,28707.0
2021-01-04 14:35:00,201.13,201.23,200.83,200.83,22910.0,201.13,201.23,200.83,200.83,22910.0
2021-01-04 14:40:00,200.93,200.93,200.31,200.31,8039.0,200.93,200.93,200.31,200.31,8039.0
2021-01-04 14:45:00,200.31,200.55,200.25,200.26,11761.0,200.31,200.55,200.25,200.26,11761.0
2021-01-04 14:50:00,200.3,200.45,200.18,200.41,11741.0,200.3,200.45,200.18,200.41,11741.0
2021-01-04 14:55:00,200.44,201.48,200.4,201.39,12469.0,200.44,201.48,200.4,201.39,12469.0
2021-01-04 15:00:00,201.47,201.47,201.01,201.01,9819.0,201.47,201.47,201.01,201.01,9819.0
2021-01-04 15:05:00,201.01,201.67,201.01,201.59,19381.0,201.01,201.67,201.01,201.59,19381.0
2021-01-04 15:10:00,201.59,201.9,201.58,201.86,7910.0,201.59,201.9,201.58,201.86,7910.0
2021-01-04 15:15:00,201.92,201.99,201.5,201.61,9824.0,201.92,201.99,201.5,201.61,9824.0
2021-01-04 15:20:00,201.62,201.68,201.34,201.39,9486.0,201.62,201.68,201.34,201.39,9486.0
2021-01-04 15:25:00,201.43,201.65,201.37,201.58,8622.0,201.43,201.65,201.37,201.58,8622.0
2021-01-04 15:30:00,201.53,201.76,201.33,201.73,9155.0,201.53,201.76,201.33,201.73,9155.0
2021-01-04 15:35:00,201.68,201.96,201.64,201.66,7691.0,201.68,201.96,201.64,201.66,7691.0
2021-01-04 15:40:00,201.67,201.79,201.62,201.65,9012.0,201.67,201.79,201.62,201.65,9012.0
2021-01-04 15:45:00,201.69,201.74,201.38,201.51,31559.0,201.69,201.74,201.38,201.51,31559.0
2021-01-04 15:50:00,201.56,202.18,201.56,201.79,25091.0,201.56,202.18,201.56,201.79,25091.0
2021-01-04 15:55:00,201.76,202.0,201.49,201.84,35096.0,201.76,202.0,201.49,201.84,35096.0
2021-01-05 09:30:00,202.11,202.17,200.11,201.94,27391.0,202.11,202.17,200.11,201.94,27391.0
2021-01-05 09:35:00,202.16,202.98,202.03,202.98,6486.0,202.16,202.98,202.03,202.98,6486.0
2021-01-05 09:40:00,202.83,203.53,202.52,203.16,10742.0,202.83,203.53,202.52,203.16,10742.0
2021-01-05 09:45:00,203.23,203.37,202.85,203.24,8532.0,203.23,203.37,202.85,203.24,8532.0
2021-01-05 09:50:00,203.25,203.66,203.24,203.57,7671.0,203.25,203.66,203.24,203.57,7671.0
2021-01-05 09:55:00,203.7,203.75,203.35,203.53,12448.0,203.7,203.75,203.35,203.53,12448.0
2021-01-05 10:00:00,203.66,203.8,202.73,203.16,11537.0,203.66,203.8,202.73,203.16,11537.0
2021-01-05 10:05:00,203.28,204.01,203.27,204.01,4264.0,203.28,204.01,203.27,204.01,4264.0
2021-01-05 10:10:00,203.96,204.24,203.96,204.0,3723.0,203.96,204.24,203.96,204.0,3723.0
2021-01-05 10:15:00,203.93,203.98,202.27,202.46,30087.0,203.93,203.98,202.27,202.46,30087.0
2021-01-05 10:20:00,202.46,202.59,202.24,202.33,6334.0,202.46,202.59,202.24,202.33,6334.0
2021-01-05 10:25:00,202.36,202.66,202.26,202.65,8672.0,202.36,202.66,202.26,202.65,8672.0
2021-01-05 10:30:00,202.98,203.56,202.92,203.52,3100.0,202.98,203.56,202.92,203.52,3100.0
2021-01-05 10:35:00,203.56,204.16,203.56,204.16,5427.0,203.56,204.16,203.56,204.16,5427.0
2021-01-05 10:40:00,204.1,204.37,203.94,203.94,5442.0,204.1,204.37,203.94,203.94,5442.0
2021-01-05 10:45:00,203.86,203.95,203.52,203.55,7865.0,203.86,203.95,203.52,203.55,7865.0
2021-01-05 10:50:00,203.56,203.9,203.36,203.76,4812.0,203.56,203.9,203.36,203.76,4812.0
2021-01-05 10:55:00,203.72,203.89,203.47,203.82,16777.0,203.72,203.89,203.47,203.82,16777.0
2021-01-05 11:00:00,203.79,204.22,203.79,204.2,6232.0,203.79,204.22,203.79,204.2,6232.0
2021-01-05 11:05:00,204.2,204.35,204.08,204.11,3939.0,204.2,204.35,204.08,204.11,3939.0
2021-01-05 11:10:00,204.04,204.04,203.82,203.86,1963.0,204.04,204.04,203.82,203.86,1963.0
2021-01-05 11:15:00,203.77,203.77,203.36,203.51,3987.0,203.77,203.77,203.36,203.51,3987.0
2021-01-05 11:20:00,203.49,203.6,203.33,203.58,3200.0,203.49,203.6,203.33,203.58,3200.0
2021-01-05 11:25:00,203.57,204.1,203.57,204.1,1107.0,203.57,204.1,203.57,204.1,1107.0
2021-01-05 11:30:00,204.18,204.62,204.18,204.21,5228.0,204.18,204.62,204.18,204.21,5228.0
2021-01-05 11:35:00,204.24,204.36,204.24,204.31,1700.0,204.24,204.36,204.24,204.31,1700.0
2021-01-05 11:40:00,204.3,204.36,204.21,204.3,3864.0,204.3,204.36,204.21,204.3,3864.0
2021-01-05 11:45:00,204.31,204.31,204.13,204.26,1620.0,204.31,204.31,204.13,204.26,1620.0
2021-01-05 11:50:00,204.31,204.38,204.2,204.31,4192.0,204.31,204.38,204.2,204.31,4192.0
2021-01-05 11:55:00,204.3,204.36,204.08,204.1,3827.0,204.3,204.36,204.08,204.1,3827.0
2021-01-05 12:00:00,204.06,204.65,204.06,204.65,7976.0,204.06,204.65,204.06,204.65,7976.0
2021-01-05 12:05:00,204.59,204.87,204.52,204.71,8660.0,204.59,204.87,204.52,204.71,8660.0
2021-01-05 12:10:00,204.71,205.0,204.5,204.73,4950.0,204.71,205.0,204.5,204.73,4950.0
2021-01-05 12:15:00,204.76,204.88,204.56,204.83,7173.0,204.76,204.88,204.56,204.83,7173.0
2021-01-05 12:20:00,204.71,204.73,204.5,204.51,4238.0,204.71,204.73,204.5,204.51,4238.0
2021-01-05 12:25:00,204.59,204.68,204.54,204.54,1852.0,204.59,204.68,204.54,204.54,1852.0
2021-01-05 12:30:00,204.51,204.62,204.48,204.57,2360.0,204.51,204.62,204.48,204.57,2360.0
2021-01-05 12:35:00,204.59,204.63,204.47,204.52,2831.0,204.59,204.63,204.47,204.52,2831.0
2021-01-05 12:40:00,204.51,204.51,203.77,204.05,21860.0,204.51,204.51,203.77,204.05,21860.0
2021-01-05 12:45:00,204.03,204.14,203.8,204.0,4757.0,204.03,204.14,203.8,204.0,4757.0
2021-01-05 12:50:00,204.0,204.05,203.9,203.96,2406.0,204.0,204.05,203.9,203.96,2406.0
2021-01-05 12:55:00,204.09,204.18,203.88,204.18,7938.0,204.09,204.18,203.88,204.18,7938.0
2021-01-05 13:00:00,204.18,204.46,204.17,204.46,8918.0,204.18,204.46,204.17,204.46,8918.0
2021-01-05 13:05:00,204.5,204.76,204.39,204.49,3832.0,204.5,204.76,204.39,204.49,3832.0
2021-01-05 13:10:00,204.51,204.77,204.51,204.74,1572.0,204.51,204.77,204.51,204.74,1572.0
2021-01-05 13:15:00,204.73,204.73,204.62,204.7,2479.0,204.73,204.73,204.62,204.7,2479.0
2021-01-05 13:20:00,204.63,204.74,204.48,204.53,2639.0,204.63,204.74,204.48,204.53,2639.0
2021-01-05 13:25:00,204.58,204.67,204.56,204.64,1529.0,204.58,204.67,204.56,204.64,1529.0
2021-01-05 13:30:00,204.78,204.93,204.7,204.73,4785.0,204.78,204.93,204.7,204.73,4785.0
2021-01-05 13:35:00,204.7,204.73,204.62,204.62,1959.0,204.7,204.73,204.62,204.62,1959.0
2021-01-05 13:40:00,204.72,204.74,204.53,204.53,3025.0,204.72,204.74,204.53,204.53,3025.0
2021-01-05 13:45:00,204.53,204.65,204.53,204.59,1007.0,204.53,204.65,204.53,204.59,1007.0
2021-01-05 13:50:00,204.59,204.6,204.53,204.55,1110.0,204.59,204.6,204.53,204.55,1110.0
2021-01-05 13:55:00,204.51,204.51,204.35,204.41,2699.0,204.51,204.51,204.35,204.41,2699.0
2021-01-05 14:00:00,204.47,204.95,204.45,204.95,4393.0,204.47,204.95,204.45,204.95,4393.0
2021-01-05 14:05:00,204.97,205.06,204.87,204.96,3688.0,204.97,205.06,204.87,204.96,3688.0
2021-01-05 14:10:00,204.98,205.04,204.75,204.8,3601.0,204.98,205.04,204.75,204.8,3601.0
2021-01-05 14:15:00,204.81,204.96,204.74,204.96,2282.0,204.81,204.96,204.74,204.96,2282.0
2021-01-05 14:20:00,204.96,205.08,204.85,204.85,4150.0,204.96,205.08,204.85,204.85,4150.0
2021-01-05 14:25:00,204.89,204.95,204.72,204.79,3324.0,204.89,204.95,204.72,204.79,3324.0
2021-01-05 14:30:00,204.83,205.06,204.83,204.96,4239.0,204.83,205.06,204.83,204.96,4239.0
2021-01-05 14:35:00,204.99,205.03,204.92,204.92,1004.0,204.99,205.03,204.92,204.92,1004.0
2021-01-05 14:40:00,205.0,205.01,204.76,204.98,3759.0,205.0,205.01,204.76,204.98,3759.0
2021-01-05 14:45:00,204.92,204.95,204.8,204.85,3637.0,204.92,204.95,204.8,204.85,3637.0
2021-01-05 14:50:00,204.82,204.88,204.67,204.75,3478.0,204.82,204.88,204.67,204.75,3478.0
2021-01-05 14:55:00,204.78,204.79,204.36,204.41,7238.0,204.78,204.79,204.36,204.41,7238.0
2021-01-05 15:00:00,204.47,204.55,204.4,204.51,3303.0,204.47,204.55,204.4,204.51,3303.0
2021-01-05 15:05:00,204.49,204.82,204.48,204.63,4280.0,204.49,204.82,204.48,204.63,4280.0
2021-01-05 15:10:00,204.72,204.81,204.63,204.75,2940.0,204.72,204.81,204.63,204.75,2940.0
2021-01-05 15:15:00,204.71,204.83,204.7,204.78,1900.0,204.71,204.83,204.7,204.78,1900.0
2021-01-05 15:20:00,204.75,204.75,204.51,204.55,4282.0,204.75,204.75,204.51,204.55,4282.0
2021-01-05 15:25:00,204.52,204.52,204.29,204.37,4080.0,204.52,204.52,204.29,204.37,4080.0
2021-01-05 15:30:00,204.4,204.46,204.32,204.36,5051.0,204.4,204.46,204.32,204.36,5051.0
2021-01-05 15:35:00,204.36,204.43,204.21,204.21,6931.0,204.36,204.43,204.21,204.21,6931.0
2021-01-05 15:40:00,204.22,204.38,204.11,204.38,9904.0,204.22,204.38,204.11,204.38,9904.0
2021-01-05 15:45:00,204.4,204.7,204.33,204.7,12300.0,204.4,204.7,204.33,204.7,12300.0
2021-01-05 15:50:00,204.68,204.75,204.56,204.75,25428.0,204.68,204.75,204.56,204.75,25428.0
2021-01-05 15:55:00,204.78,204.93,204.67,204.75,25602.0,204.78,204.93,204.67,204.75,25602.0
2021-01-06 09:30:00,202.79,202.95,199.9,200.68,38260.0,202.79,202.95,199.9,200.68,38260.0
2021-01-06 09:35:00,200.66,203.26,200.65,203.26,17076.0,200.66,203.26,200.65,203.26,17076.0
2021-01-06 09:40:00,203.21,203.51,202.64,203.46,5509.0,203.21,203.51,202.64,203.46,5509.0
2021-01-06 09:45:00,203.6,204.99,203.6,204.7,11290.0,203.6,204.99,203.6,204.7,11290.0
2021-01-06 09:50:00,204.77,205.15,204.23,204.68,10212.0,204.77,205.15,204.23,204.68,10212.0
2021-01-06 09:55:00,204.59,204.8,203.75,203.75,10837.0,204.59,204.8,203.75,203.75,10837.0
2021-01-06 10:00:00,203.7,204.04,203.13,203.82,14375.0,203.7,204.04,203.13,203.82,14375.0
2021-01-06 10:05:00,203.45,204.57,203.28,204.57,6615.0,203.45,204.57,203.28,204.57,6615.0
2021-01-06 10:10:00,204.58,205.08,204.31,204.86,16484.0,204.58,205.08,204.31,204.86,16484.0
2021-01-06 10:15:00,204.81,205.15,204.43,204.94,4752.0,204.81,205.15,204.43,204.94,4752.0
2021-01-06 10:20:00,205.18,205.62,204.95,205.51,4205.0,205.18,205.62,204.95,205.51,4205.0
2021-01-06 10:25:00,205.5,205.64,205.38,205.62,1913.0,205.5,205.64,205.38,205.62,1913.0
2021-01-06 10:30:00,205.69,206.33,205.59,206.33,19844.0,205.69,206.33,205.59,206.33,19844.0
2021-01-06 10:35:00,206.2,206.24,205.93,206.04,6448.0,206.2,206.24,205.93,206.04,6448.0
2021-01-06 10:40:00,206.06,206.33,205.9,206.33,6620.0,206.06,206.33,205.9,206.33,6620.0
2021-01-06 10:45:00,206.37,206.64,206.05,206.38,7043.0,206.37,206.64,206.05,206.38,7043.0
2021-01-06 10:50:00,206.36,206.49,206.02,206.13,5938.0,206.36,206.49,206.02,206.13,5938.0
2021-01-06 10:55:00,206.05,206.19,205.57,205.57,2300.0,206.05,206.19,205.57,205.57,2300.0
2021-01-06 11:00:00,205.56,205.56,204.91,204.91,5861.0,205.56,205.56,204.91,204.91,5861.0
2021-01-06 11:05:00,204.8,205.51,204.8,205.51,4918.0,204.8,205.51,204.8,205.51,4918.0
2021-01-06 11:10:00,205.41,205.41,205.11,205.29,4736.0,205.41,205.41,205.11,205.29,4736.0
2021-01-06 11:15:00,205.36,205.59,205.21,205.59,6221.0,205.36,205.59,205.21,205.59,6221.0
2021-01-06 11:20:00,205.45,205.46,204.88,205.04,4203.0,205.45,205.46,204.88,205.04,4203.0
2021-01-06 11:25:00,205.03,205.03,204.58,204.59,4141.0,205.03,205.03,204.58,204.59,4141.0
2021-01-06 11:30:00,204.52,204.61,204.22,204.53,9997.0,204.52,204.61,204.22,204.53,9997.0
2021-01-06 11:35:00,204.35,204.35,203.55,203.67,7009.0,204.35,204.35,203.55,203.67,7009.0
2021-01-06 11:40:00,203.82,204.13,203.82,203.93,3314.0,203.82,204.13,203.82,203.93,3314.0
2021-01-06 11:45:00,204.03,204.66,203.94,204.22,4881.0,204.03,204.66,203.94,204.22,4881.0
2021-01-06 11:50:00,204.22,204.35,204.0,204.11,4232.0,204.22,204.35,204.0,204.11,4232.0
2021-01-06 11:55:00,204.2,204.49,204.2,204.21,3925.0,204.2,204.49,204.2,204.21,3925.0
2021-01-06 12:00:00,204.22,205.18,204.22,205.18,5240.0,204.22,205.18,204.22,205.18,5240.0
2021-01-06 12:05:00,204.94,205.26,204.74,204.78,4199.0,204.94,205.26,204.74,204.78,4199.0
2021-01-06 12:10:00,204.95,204.95,204.41,204.41,3770.0,204.95,204.95,204.41,204.41,3770.0
2021-01-06 12:15:00,204.4,204.42,203.93,204.14,11512.0,204.4,204.42,203.93,204.14,11512.0
2021-01-06 12:20:00,204.28,204.29,203.79,203.86,4011.0,204.28,204.29,203.79,203.86,4011.0
2021-01-06 12:25:00,203.81,203.94,203.6,203.69,7847.0,203.81,203.94,203.6,203.69,7847.0
2021-01-06 12:30:00,203.65,203.78,203.38,203.38,3850.0,203.65,203.78,203.38,203.38,3850.0
2021-01-06 12:35:00,203.38,203.43,203.0,203.0,5122.0,203.38,203.43,203.0,203.0,5122.0
2021-01-06 12:40:00,202.96,203.21,202.79,202.79,5887.0,202.96,203.21,202.79,202.79,5887.0
2021-01-06 12:45:00,202.81,202.91,202.47,202.64,4697.0,202.81,202.91,202.47,202.64,4697.0
2021-01-06 12:50:00,202.65,202.85,202.38,202.85,4426.0,202.65,202.85,202.38,202.85,4426.0
2021-01-06 12:55:00,202.76,203.13,202.76,202.87,4000.0,202.76,203.13,202.76,202.87,4000.0
2021-01-06 13:00:00,202.97,203.11,202.85,202.98,3868.0,202.97,203.11,202.85,202.98,3868.0
2021-01-06 13:05:00,202.98,203.23,202.97,202.98,4666.0,202.98,203.23,202.97,202.98,4666.0
2021-01-06 13:10:00,203.01,203.43,203.01,203.18,4389.0,203.01,203.43,203.01,203.18,4389.0
2021-01-06 13:15:00,203.09,203.18,202.68,202.75,5045.0,203.09,203.18,202.68,202.75,5045.0
2021-01-06 13:20:00,202.69,202.69,202.51,202.54,4344.0,202.69,202.69,202.51,202.54,4344.0
2021-01-06 13:25:00,202.55,202.65,202.45,202.61,4023.0,202.55,202.65,202.45,202.61,4023.0
2021-01-06 13:30:00,202.77,203.12,202.72,203.09,3975.0,202.77,203.12,202.72,203.09,3975.0
2021-01-06 13:35:00,203.02,203.5,203.02,203.34,3064.0,203.02,203.5,203.02,203.34,3064.0
2021-01-06 13:40:00,203.41,203.5,203.28,203.4,4833.0,203.41,203.5,203.28,203.4,4833.0
2021-01-06 13:45:00,203.31,203.35,202.97,202.97,4409.0,203.31,203.35,202.97,202.97,4409.0
2021-01-06 13:50:00,203.04,203.07,202.96,202.98,3029.0,203.04,203.07,202.96,202.98,3029.0
2021-01-06 13:55:00,202.99,203.05,202.87,202.92,3349.0,202.99,203.05,202.87,202.92,3349.0
2021-01-06 14:00:00,203.15,203.31,203.03,203.31,1893.0,203.15,203.31,203.03,203.31,1893.0
2021-01-06 14:05:00,203.25,203.36,203.11,203.17,3242.0,203.25,203.36,203.11,203.17,3242.0
2021-01-06 14:10:00,203.2,203.21,202.93,202.93,3295.0,203.2,203.21,202.93,202.93,3295.0
2021-01-06 14:15:00,202.99,203.01,202.54,202.56,7482.0,202.99,203.01,202.54,202.56,7482.0
2021-01-06 14:20:00,202.56,202.97,202.51,202.62,3796.0,202.56,202.97,202.51,202.62,3796.0
2021-01-06 14:25:00,202.54,202.54,201.97,202.06,7572.0,202.54,202.54,201.97,202.06,7572.0
2021-01-06 14:30:00,202.06,202.8,201.98,202.6,5548.0,202.06,202.8,201.98,202.6,5548.0
2021-01-06 14:35:00,202.59,202.62,201.74,201.86,9356.0,202.59,202.62,201.74,201.86,9356.0
2021-01-06 14:40:00,201.85,202.19,201.77,201.86,28404.0,201.85,202.19,201.77,201.86,28404.0
2021-01-06 14:45:00,201.87,202.01,201.23,201.46,10744.0,201.87,202.01,201.23,201.46,10744.0
2021-01-06 14:50:00,201.5,202.02,201.36,201.95,7556.0,201.5,202.02,201.36,201.95,7556.0
2021-01-06 14:55:00,202.18,202.65,202.15,202.45,9665.0,202.18,202.65,202.15,202.45,9665.0
2021-01-06 15:00:00,202.4,202.4,201.79,201.8,3479.0,202.4,202.4,201.79,201.8,3479.0
2021-01-06 15:05:00,201.93,202.21,201.89,202.06,4100.0,201.93,202.21,201.89,202.06,4100.0
2021-01-06 15:10:00,202.12,202.28,201.89,202.04,5167.0,202.12,202.28,201.89,202.04,5167.0
2021-01-06 15:15:00,202.06,202.07,201.65,201.65,4344.0,202.06,202.07,201.65,201.65,4344.0
2021-01-06 15:20:00,201.79,201.81,201.03,201.03,12478.0,201.79,201.81,201.03,201.03,12478.0
2021-01-06 15:25:00,200.89,201.57,200.81,201.54,6654.0,200.89,201.57,200.81,201.54,6654.0
2021-01-06 15:30:00,201.47,201.72,201.14,201.47,6811.0,201.47,201.72,201.14,201.47,6811.0
2021-01-06 15:35:00,201.5,201.5,201.22,201.24,5924.0,201.5,201.5,201.22,201.24,5924.0
2021-01-06 15:40:00,201.09,201.84,201.09,201.81,7225.0,201.09,201.84,201.09,201.81,7225.0
2021-01-06 15:45:00,201.75,201.9,201.28,201.61,11717.0,201.75,201.9,201.28,201.61,11717.0
2021-01-06 15:50:00,201.65,201.82,201.17,201.79,19419.0,201.65,201.82,201.17,201.79,19419.0
2021-01-06 15:55:00,201.86,201.86,201.34,201.53,52441.0,201.86,201.86,201.34,201.53,52441.0
2021-01-07 09:30:00,204.39,205.62,203.19,204.09,30539.0,204.39,205.62,203.19,204.09,30539.0
2021-01-07 09:35:00,204.3,205.67,204.29,205.67,9970.0,204.3,205.67,204.29,205.67,9970.0
2021-01-07 09:40:00,205.76,206.18,205.39,206.08,9645.0,205.76,206.18,205.39,206.08,9645.0
2021-01-07 09:45:00,206.1,206.37,205.72,206.18,9823.0,206.1,206.37,205.72,206.18,9823.0
2021-01-07 09:50:00,206.07,206.69,205.91,206.41,11111.0,206.07,206.69,205.91,206.41,11111.0
2021-01-07 09:55:00,206.34,206.63,206.31,206.63,6154.0,206.34,206.63,206.31,206.63,6154.0
2021-01-07 10:00:00,206.71,207.12,206.52,207.04,7444.0,206.71,207.12,206.52,207.04,7444.0
2021-01-07 10:05:00,207.03,207.3,206.84,207.24,8594.0,207.03,207.3,206.84,207.24,8594.0
2021-01-07 10:10:00,207.25,207.84,207.2,207.55,10395.0,207.25,207.84,207.2,207.55,10395.0
2021-01-07 10:15:00,207.66,207.83,207.31,207.58,9079.0,207.66,207.83,207.31,207.58,9079.0
2021-01-07 10:20:00,207.48,207.85,207.29,207.59,9333.0,207.48,207.85,207.29,207.59,9333.0
2021-01-07 10:25:00,207.63,207.63,207.27,207.38,8886.0,207.63,207.63,207.27,207.38,8886.0
2021-01-07 10:30:00,207.24,207.49,206.99,207.44,21187.0,207.24,207.49,206.99,207.44,21187.0
2021-01-07 10:35:00,207.44,207.99,207.36,207.71,5357.0,207.44,207.99,207.36,207.71,5357.0
2021-01-07 10:40:00,207.7,208.16,207.5,207.65,5896.0,207.7,208.16,207.5,207.65,5896.0
2021-01-07 10:45:00,207.67,208.03,207.59,207.96,2916.0,207.67,208.03,207.59,207.96,2916.0
2021-01-07 10:50:00,208.11,208.62,208.11,208.31,3719.0,208.11,208.62,208.11,208.31,3719.0
2021-01-07 10:55:00,208.32,208.43,208.01,208.01,2222.0,208.32,208.43,208.01,208.01,2222.0
2021-01-07 11:00:00,208.15,208.15,207.28,207.45,6969.0,208.15,208.15,207.28,207.45,6969.0
2021-01-07 11:05:00,207.49,207.65,207.29,207.61,3400.0,207.49,207.65,207.29,207.61,3400.0
2021-01-07 11:10:00,207.61,207.68,207.34,207.34,4239.0,207.61,207.68,207.34,207.34,4239.0
2021-01-07 11:15:00,207.3,207.34,206.94,207.01,5805.0,207.3,207.34,206.94,207.01,5805.0
2021-01-07 11:20:00,207.05,207.5,207.0,207.16,6000.0,207.05,207.5,207.0,207.16,6000.0
2021-01-07 11:25:00,207.19,207.5,207.13,207.44,2913.0,207.19,207.5,207.13,207.44,2913.0
2021-01-07 11:30:00,207.46,207.53,207.36,207.36,3964.0,207.46,207.53,207.36,207.36,3964.0
2021-01-07 11:35:00,207.35,207.85,207.35,207.58,3676.0,207.35,207.85,207.35,207.58,3676.0
2021-01-07 11:40:00,207.58,207.62,207.27,207.27,3719.0,207.58,207.62,207.27,207.27,3719.0
2021-01-07 11:45:00,207.24,207.44,207.2,207.21,2273.0,207.24,207.44,207.2,207.21,2273.0
2021-01-07 11:50:00,207.08,207.25,206.91,207.07,11000.0,207.08,207.25,206.91,207.07,11000.0
2021-01-07 11:55:00,207.12,207.28,206.92,207.07,7706.0,207.12,207.28,206.92,207.07,7706.0
2021-01-07 12:00:00,207.13,207.34,207.0,207.01,2683.0,207.13,207.34,207.0,207.01,2683.0
2021-01-07 12:05:00,206.95,207.0,206.73,206.73,5099.0,206.95,207.0,206.73,206.73,5099.0
2021-01-07 12:10:00,206.73,206.79,206.45,206.56,12500.0,206.73,206.79,206.45,206.56,12500.0
2021-01-07 12:15:00,206.5,207.09,206.5,207.09,3636.0,206.5,207.09,206.5,207.09,3636.0
2021-01-07 12:20:00,207.0,207.26,206.89,207.26,2980.0,207.0,207.26,206.89,207.26,2980.0
2021-01-07 12:25:00,207.33,207.33,207.1,207.11,5230.0,207.33,207.33,207.1,207.11,5230.0
2021-01-07 12:30:00,207.16,207.21,207.04,207.04,1967.0,207.16,207.21,207.04,207.04,1967.0
2021-01-07 12:35:00,207.04,207.26,207.04,207.26,1900.0,207.04,207.26,207.04,207.26,1900.0
2021-01-07 12:40:00,207.31,207.47,207.3,207.34,3785.0,207.31,207.47,207.3,207.34,3785.0
2021-01-07 12:45:00,207.37,207.37,206.99,206.99,5944.0,207.37,207.37,206.99,206.99,5944.0
2021-01-07 12:50:00,206.99,207.27,206.98,207.18,2300.0,206.99,207.27,206.98,207.18,2300.0
2021-01-07 12:55:00,207.22,207.25,207.0,207.15,2100.0,207.22,207.25,207.0,207.15,2100.0
2021-01-07 13:00:00,207.22,207.22,206.86,206.86,2233.0,207.22,207.22,206.86,206.86,2233.0
2021-01-07 13:05:00,206.85,207.03,206.77,207.03,2550.0,206.85,207.03,206.77,207.03,2550.0
2021-01-07 13:10:00,207.0,207.3,207.0,207.3,1800.0,207.0,207.3,207.0,207.3,1800.0
2021-01-07 13:15:00,207.18,207.28,207.03,207.28,2935.0,207.18,207.28,207.03,207.28,2935.0
2021-01-07 13:20:00,207.35,207.5,207.27,207.27,2327.0,207.35,207.5,207.27,207.27,2327.0
2021-01-07 13:25:00,207.25,207.26,207.07,207.26,2480.0,207.25,207.26,207.07,207.26,2480.0
2021-01-07 13:30:00,207.47,207.53,207.4,207.4,1341.0,207.47,207.53,207.4,207.4,1341.0
2021-01-07 13:35:00,207.38,207.51,207.32,207.51,2311.0,207.38,207.51,207.32,207.51,2311.0
2021-01-07 13:40:00,207.51,207.59,207.47,207.55,3291.0,207.51,207.59,207.47,207.55,3291.0
2021-01-07 13:45:00,207.51,207.51,206.91,206.92,1456.0,207.51,207.51,206.91,206.92,1456.0
2021-01-07 13:50:00,206.98,207.31,206.96,207.31,3258.0,206.98,207.31,206.96,207.31,3258.0
2021-01-07 13:55:00,207.27,207.31,207.16,207.31,2127.0,207.27,207.31,207.16,207.31,2127.0
2021-01-07 14:00:00,207.23,207.37,207.2,207.37,900.0,207.23,207.37,207.2,207.37,900.0
2021-01-07 14:05:00,207.44,207.63,207.44,207.62,1870.0,207.44,207.63,207.44,207.62,1870.0
2021-01-07 14:10:00,207.53,207.58,207.43,207.46,2288.0,207.53,207.58,207.43,207.46,2288.0
2021-01-07 14:15:00,207.47,207.47,207.01,207.15,3075.0,207.47,207.47,207.01,207.15,3075.0
2021-01-07 14:20:00,207.06,207.38,207.06,207.38,2330.0,207.06,207.38,207.06,207.38,2330.0
2021-01-07 14:25:00,207.32,207.32,206.9,207.03,2546.0,207.32,207.32,206.9,207.03,2546.0
2021-01-07 14:30:00,207.08,207.19,206.99,207.06,2100.0,207.08,207.19,206.99,207.06,2100.0
2021-01-07 14:35:00,207.02,207.24,207.02,207.24,2529.0,207.02,207.24,207.02,207.24,2529.0
2021-01-07 14:40:00,207.27,207.3,206.98,207.02,2700.0,207.27,207.3,206.98,207.02,2700.0
2021-01-07 14:45:00,206.99,207.26,206.95,207.18,2600.0,206.99,207.26,206.95,207.18,2600.0
2021-01-07 14:50:00,207.22,207.22,207.09,207.14,2914.0,207.22,207.22,207.09,207.14,2914.0
2021-01-07 14:55:00,207.17,207.17,206.93,206.93,3936.0,207.17,207.17,206.93,206.93,3936.0
2021-01-07 15:00:00,206.91,207.33,206.87,207.21,5738.0,206.91,207.33,206.87,207.21,5738.0
2021-01-07 15:05:00,207.28,207.56,207.25,207.53,5802.0,207.28,207.56,207.25,207.53,5802.0
2021-01-07 15:10:00,207.5,207.5,207.25,207.29,3300.0,207.5,207.5,207.25,207.29,3300.0
2021-01-07 15:15:00,207.3,207.38,207.18,207.29,4153.0,207.3,207.38,207.18,207.29,4153.0
2021-01-07 15:20:00,207.36,207.36,207.02,207.02,4322.0,207.36,207.36,207.02,207.02,4322.0
2021-01-07 15:25:00,207.07,207.49,207.06,207.49,7812.0,207.07,207.49,207.06,207.49,7812.0
2021-01-07 15:30:00,207.51,207.65,207.41,207.46,9434.0,207.51,207.65,207.41,207.46,9434.0
2021-01-07 15:35:00,207.48,207.51,207.38,207.44,15286.0,207.48,207.51,207.38,207.44,15286.0
2021-01-07 15:40:00,207.45,207.67,207.39,207.6,13100.0,207.45,207.67,207.39,207.6,13100.0
2021-01-07 15:45:00,207.54,207.88,207.51,207.74,10522.0,207.54,207.88,207.51,207.74,10522.0
2021-01-07 15:50:00,207.88,208.1,207.77,207.96,26398.0,207.88,208.1,207.77,207.96,26398.0
2021-01-07 15:55:00,207.95,208.06,207.7,208.0,54732.0,207.95,208.06,207.7,208.0,54732.0
2021-01-08 09:30:00,209.14,209.47,208.54,209.32,18432.0,209.14,209.47,208.54,209.32,18432.0
2021-01-08 09:35:00,209.3,209.61,208.6,208.96,6668.0,209.3,209.61,208.6,208.96,6668.0
2021-01-08 09:40:00,208.84,209.33,208.68,209.09,3059.0,208.84,209.33,208.68,209.09,3059.0
2021-01-08 09:45:00,208.9,208.9,208.32,208.82,5954.0,208.9,208.9,208.32,208.82,5954.0
2021-01-08 09:50:00,208.9,209.63,208.9,209.37,1345.0,208.9,209.63,208.9,209.37,1345.0
2021-01-08 09:55:00,209.27,209.55,209.02,209.39,6130.0,209.27,209.55,209.02,209.39,6130.0
2021-01-08 10:00:00,209.51,210.0,209.19,210.0,35478.0,209.51,210.0,209.19,210.0,35478.0
2021-01-08 10:05:00,210.0,210.25,209.69,210.2,4478.0,210.0,210.25,209.69,210.2,4478.0
2021-01-08 10:10:00,210.11,211.12,210.1,211.0,32872.0,210.11,211.12,210.1,211.0,32872.0
2021-01-08 10:15:00,210.86,211.44,210.85,211.28,3763.0,210.86,211.44,210.85,211.28,3763.0
2021-01-08 10:20:00,211.38,211.41,210.86,211.0,3954.0,211.38,211.41,210.86,211.0,3954.0
2021-01-08 10:25:00,211.01,211.01,209.01,209.02,6609.0,211.01,211.01,209.01,209.02,6609.0
2021-01-08 10:30:00,209.34,209.46,209.09,209.3,4176.0,209.34,209.46,209.09,209.3,4176.0
2021-01-08 10:35:00,209.29,209.49,209.05,209.27,6188.0,209.29,209.49,209.05,209.27,6188.0
2021-01-08 10:40:00,209.31,210.6,209.2,210.6,6208.0,209.31,210.6,209.2,210.6,6208.0
2021-01-08 10:45:00,210.49,210.72,210.29,210.67,2548.0,210.49,210.72,210.29,210.67,2548.0
2021-01-08 10:50:00,210.67,210.67,209.86,210.09,5062.0,210.67,210.67,209.86,210.09,5062.0
2021-01-08 10:55:00,210.15,210.3,209.96,209.96,3149.0,210.15,210.3,209.96,209.96,3149.0
2021-01-08 11:00:00,209.96,210.03,209.78,209.9,5223.0,209.96,210.03,209.78,209.9,5223.0
2021-01-08 11:05:00,209.94,210.13,209.88,210.0,3800.0,209.94,210.13,209.88,210.0,3800.0
2021-01-08 11:10:00,210.0,210.05,209.89,210.04,6600.0,210.0,210.05,209.89,210.04,6600.0
2021-01-08 11:15:00,209.99,210.07,209.6,209.72,8657.0,209.99,210.07,209.6,209.72,8657.0
2021-01-08 11:20:00,209.72,209.87,209.72,209.81,1053.0,209.72,209.87,209.72,209.81,1053.0
2021-01-08 11:25:00,209.72,209.74,209.06,209.16,5655.0,209.72,209.74,209.06,209.16,5655.0
2021-01-08 11:30:00,209.18,209.27,208.97,209.16,3125.0,209.18,209.27,208.97,209.16,3125.0
2021-01-08 11:35:00,209.22,209.51,209.21,209.5,2441.0,209.22,209.51,209.21,209.5,2441.0
2021-01-08 11:40:00,209.59,209.6,209.33,209.33,5524.0,209.59,209.6,209.33,209.33,5524.0
2021-01-08 11:45:00,209.42,209.52,209.15,209.26,2337.0,209.42,209.52,209.15,209.26,2337.0
2021-01-08 11:50:00,209.26,209.36,209.19,209.24,1800.0,209.26,209.36,209.19,209.24,1800.0
2021-01-08 11:55:00,209.26,209.71,209.19,209.69,3926.0,209.26,209.71,209.19,209.69,3926.0
2021-01-08 12:00:00,209.73,209.73,209.33,209.35,3750.0,209.73,209.73,209.33,209.35,3750.0
2021-01-08 12:05:00,209.27,209.62,209.27,209.61,1527.0,209.27,209.62,209.27,209.61,1527.0
2021-01-08 12:10:00,209.62,209.8,209.44,209.8,3700.0,209.62,209.8,209.44,209.8,3700.0
2021-01-08 12:15:00,209.78,209.99,209.78,209.8,2100.0,209.78,209.99,209.78,209.8,2100.0
2021-01-08 12:20:00,209.71,209.74,209.61,209.74,894.0,209.71,209.74,209.61,209.74,894.0
2021-01-08 12:25:00,209.66,209.77,209.66,209.7,2889.0,209.66,209.77,209.66,209.7,2889.0
2021-01-08 12:30:00,209.71,209.9,209.66,209.9,4586.0,209.71,209.9,209.66,209.9,4586.0
2021-01-08 12:35:00,209.92,210.23,209.91,210.19,3307.0,209.92,210.23,209.91,210.19,3307.0
2021-01-08 12:40:00,210.22,210.24,210.05,210.05,2161.0,210.22,210.24,210.05,210.05,2161.0
2021-01-08 12:45:00,209.94,209.94,209.65,209.7,2009.0,209.94,209.94,209.65,209.7,2009.0
2021-01-08 12:50:00,209.57,209.94,209.57,209.94,2900.0,209.57,209.94,209.57,209.94,2900.0
2021-01-08 12:55:00,209.82,210.0,209.81,209.99,1737.0,209.82,210.0,209.81,209.99,1737.0
2021-01-08 13:00:00,209.86,209.86,209.58,209.61,35631.0,209.86,209.86,209.58,209.61,35631.0
2021-01-08 13:05:00,209.68,210.0,209.51,209.99,2578.0,209.68,210.0,209.51,209.99,2578.0
2021-01-08 13:10:00,209.99,209.99,209.28,209.28,4595.0,209.99,209.99,209.28,209.28,4595.0
2021-01-08 13:15:00,209.12,209.2,208.7,208.7,3977.0,209.12,209.2,208.7,208.7,3977.0
2021-01-08 13:20:00,208.78,208.78,207.63,207.87,2523.0,208.78,208.78,207.63,207.87,2523.0
2021-01-08 13:25:00,207.9,208.79,207.89,208.76,2737.0,207.9,208.79,207.89,208.76,2737.0
2021-01-08 13:30:00,208.74,208.85,208.49,208.5,913.0,208.74,208.85,208.49,208.5,913.0
2021-01-08 13:35:00,208.6,208.68,208.25,208.54,2597.0,208.6,208.68,208.25,208.54,2597.0
2021-01-08 13:40:00,208.33,208.33,207.8,208.16,2749.0,208.33,208.33,207.8,208.16,2749.0
2021-01-08 13:45:00,208.15,208.61,208.13,208.61,2194.0,208.15,208.61,208.13,208.61,2194.0
2021-01-08 13:50:00,208.66,209.0,208.66,209.0,3376.0,208.66,209.0,208.66,209.0,3376.0
2021-01-08 13:55:00,209.06,209.14,208.9,208.95,6645.0,209.06,209.14,208.9,208.95,6645.0
2021-01-08 14:00:00,209.02,209.3,208.84,208.92,7145.0,209.02,209.3,208.84,208.92,7145.0
2021-01-08 14:05:00,208.87,209.21,208.86,209.03,8813.0,208.87,209.21,208.86,209.03,8813.0
2021-01-08 14:10:00,209.03,209.15,208.89,209.03,7318.0,209.03,209.15,208.89,209.03,7318.0
2021-01-08 14:15:00,209.03,209.38,209.02,209.38,6973.0,209.03,209.38,209.02,209.38,6973.0
2021-01-08 14:20:00,209.36,209.48,209.26,209.36,7157.0,209.36,209.48,209.26,209.36,7157.0
2021-01-08 14:25:00,209.4,209.65,209.37,209.65,5617.0,209.4,209.65,209.37,209.65,5617.0
2021-01-08 14:30:00,209.68,209.68,209.49,209.54,3695.0,209.68,209.68,209.49,209.54,3695.0
2021-01-08 14:35:00,209.5,209.73,209.46,209.73,5035.0,209.5,209.73,209.46,209.73,5035.0
2021-01-08 14:40:00,209.76,209.81,209.44,209.49,3300.0,209.76,209.81,209.44,209.49,3300.0
2021-01-08 14:45:00,209.45,209.53,209.26,209.53,5789.0,209.45,209.53,209.26,209.53,5789.0
2021-01-08 14:50:00,209.49,209.79,209.48,209.76,2708.0,209.49,209.79,209.48,209.76,2708.0
2021-01-08 14:55:00,209.77,209.78,209.63,209.68,5222.0,209.77,209.78,209.63,209.68,5222.0
2021-01-08 15:00:00,209.64,209.83,209.62,209.63,4642.0,209.64,209.83,209.62,209.63,4642.0
2021-01-08 15:05:00,209.52,209.63,209.45,209.62,5296.0,209.52,209.63,209.45,209.62,5296.0
2021-01-08 15:10:00,209.59,209.69,209.53,209.63,4905.0,209.59,209.69,209.53,209.63,4905.0
2021-01-08 15:15:00,209.67,209.69,209.41,209.62,6696.0,209.67,209.69,209.41,209.62,6696.0
2021-01-08 15:20:00,209.51,209.57,208.87,208.88,3200.0,209.51,209.57,208.87,208.88,3200.0
2021-01-08 15:25:00,208.92,209.21,208.89,209.13,5185.0,208.92,209.21,208.89,209.13,5185.0
2021-01-08 15:30:00,209.13,209.2,208.95,209.13,3765.0,209.13,209.2,208.95,209.13,3765.0
2021-01-08 15:35:00,209.06,209.23,209.02,209.23,6411.0,209.06,209.23,209.02,209.23,6411.0
2021-01-08 15:40:00,209.2,209.3,209.13,209.29,9418.0,209.2,209.3,209.13,209.29,9418.0
2021-01-08 15:45:00,209.27,209.64,209.27,209.53,14990.0,209.27,209.64,209.27,209.53,14990.0
2021-01-08 15:50:00,209.6,210.17,209.42,210.04,25523.0,209.6,210.17,209.42,210.04,25523.0
2021-01-08 15:55:00,210.05,210.64,210.0,210.5,58137.0,210.05,210.64,210.0,210.5,58137.0
2021-01-11 09:30:00,208.48,209.13,207.0,207.99,25878.0,208.48,209.13,207.0,207.99,25878.0
2021-01-11 09:35:00,208.12,208.37,206.41,208.37,15362.0,208.12,208.37,206.41,208.37,15362.0
2021-01-11 09:40:00,208.36,208.53,207.44,207.69,5044.0,208.36,208.53,207.44,207.69,5044.0
2021-01-11 09:45:00,207.62,208.24,207.32,207.9,14792.0,207.62,208.24,207.32,207.9,14792.0
2021-01-11 09:50:00,207.74,209.09,207.74,209.09,4088.0,207.74,209.09,207.74,209.09,4088.0
2021-01-11 09:55:00,208.98,209.0,208.42,208.42,6299.0,208.98,209.0,208.42,208.42,6299.0
2021-01-11 10:00:00,208.35,208.6,207.9,208.09,5697.0,208.35,208.6,207.9,208.09,5697.0
2021-01-11 10:05:00,208.25,208.46,207.96,208.17,6059.0,208.25,208.46,207.96,208.17,6059.0
2021-01-11 10:10:00,208.16,208.16,207.43,207.45,11673.0,208.16,208.16,207.43,207.45,11673.0
2021-01-11 10:15:00,207.39,207.42,206.84,206.92,21432.0,207.39,207.42,206.84,206.92,21432.0
2021-01-11 10:20:00,206.85,207.41,206.7,207.16,3885.0,206.85,207.41,206.7,207.16,3885.0
2021-01-11 10:25:00,207.11,207.91,207.06,207.82,3816.0,207.11,207.91,207.06,207.82,3816.0
2021-01-11 10:30:00,207.74,208.63,207.69,207.97,9120.0,207.74,208.63,207.69,207.97,9120.0
2021-01-11 10:35:00,207.95,208.18,207.74,208.18,3644.0,207.95,208.18,207.74,208.18,3644.0
2021-01-11 10:40:00,208.16,208.25,208.01,208.01,1920.0,208.16,208.25,208.01,208.01,1920.0
2021-01-11 10:45:00,208.01,208.02,207.72,207.76,2644.0,208.01,208.02,207.72,207.76,2644.0
2021-01-11 10:50:00,207.61,207.74,207.28,207.51,4657.0,207.61,207.74,207.28,207.51,4657.0
2021-01-11 10:55:00,207.51,207.63,207.5,207.53,3125.0,207.51,207.63,207.5,207.53,3125.0
2021-01-11 11:00:00,207.68,207.8,207.33,207.42,3700.0,207.68,207.8,207.33,207.42,3700.0
2021-01-11 11:05:00,207.42,207.79,207.37,207.63,2242.0,207.42,207.79,207.37,207.63,2242.0
2021-01-11 11:10:00,207.66,207.66,207.15,207.31,3019.0,207.66,207.66,207.15,207.31,3019.0
2021-01-11 11:15:00,207.28,207.4,207.16,207.32,4329.0,207.28,207.4,207.16,207.32,4329.0
2021-01-11 11:20:00,207.38,207.63,207.35,207.63,1200.0,207.38,207.63,207.35,207.63,1200.0
2021-01-11 11:25:00,207.61,207.82,207.55,207.67,3000.0,207.61,207.82,207.55,207.67,3000.0
2021-01-11 11:30:00,207.69,207.94,207.63,207.69,3569.0,207.69,207.94,207.63,207.69,3569.0
2021-01-11 11:35:00,207.62,207.69,207.49,207.55,1900.0,207.62,207.69,207.49,207.55,1900.0
2021-01-11 11:40:00,207.52,207.52,207.19,207.22,5525.0,207.52,207.52,207.19,207.22,5525.0
2021-01-11 11:45:00,207.17,207.55,207.17,207.55,2900.0,207.17,207.55,207.17,207.55,2900.0
2021-01-11 11:50:00,207.55,207.64,207.48,207.57,3784.0,207.55,207.64,207.48,207.57,3784.0
2021-01-11 11:55:00,207.63,207.87,207.63,207.81,3126.0,207.63,207.87,207.63,207.81,3126.0
2021-01-11 12:00:00,207.85,207.99,207.81,207.98,2500.0,207.85,207.99,207.81,207.98,2500.0
2021-01-11 12:05:00,208.02,208.02,207.76,207.78,3000.0,208.02,208.02,207.76,207.78,3000.0
2021-01-11 12:10:00,207.71,207.71,207.47,207.51,2600.0,207.71,207.71,207.47,207.51,2600.0
2021-01-11 12:15:00,207.49,207.61,207.48,207.48,2558.0,207.49,207.61,207.48,207.48,2558.0
2021-01-11 12:20:00,207.52,208.07,207.52,208.07,5707.0,207.52,208.07,207.52,208.07,5707.0
2021-01-11 12:25:00,208.1,208.1,208.01,208.02,1744.0,208.1,208.1,208.01,208.02,1744.0
2021-01-11 12:30:00,208.03,208.46,208.03,208.35,2200.0,208.03,208.46,208.03,208.35,2200.0
2021-01-11 12:35:00,208.38,208.42,208.28,208.29,1200.0,208.38,208.42,208.28,208.29,1200.0
2021-01-11 12:40:00,208.27,208.34,208.16,208.16,1500.0,208.27,208.34,208.16,208.16,1500.0
2021-01-11 12:45:00,208.17,208.17,208.12,208.12,900.0,208.17,208.17,208.12,208.12,900.0
2021-01-11 12:50:00,208.14,208.22,208.11,208.11,1854.0,208.14,208.22,208.11,208.11,1854.0
2021-01-11 12:55:00,208.14,208.14,207.94,208.05,4582.0,208.14,208.14,207.94,208.05,4582.0
2021-01-11 13:00:00,208.11,208.13,208.03,208.13,2491.0,208.11,208.13,208.03,208.13,2491.0
2021-01-11 13:05:00,208.06,208.07,207.96,207.96,900.0,208.06,208.07,207.96,207.96,900.0
2021-01-11 13:10:00,207.91,208.06,207.91,208.02,2100.0,207.91,208.06,207.91,208.02,2100.0
2021-01-11 13:15:00,207.99,207.99,207.88,207.91,1800.0,207.99,207.99,207.88,207.91,1800.0
2021-01-11 13:20:00,207.83,207.95,207.69,207.89,2054.0,207.83,207.95,207.69,207.89,2054.0
2021-01-11 13:25:00,207.85,207.85,207.63,207.74,1100.0,207.85,207.85,207.63,207.74,1100.0
2021-01-11 13:30:00,207.76,207.84,207.76,207.77,1012.0,207.76,207.84,207.76,207.77,1012.0
2021-01-11 13:35:00,207.88,207.94,207.83,207.86,1225.0,207.88,207.94,207.83,207.86,1225.0
2021-01-11 13:40:00,207.86,207.86,207.6,207.63,3580.0,207.86,207.86,207.6,207.63,3580.0
2021-01-11 13:45:00,207.62,207.62,207.36,207.38,5066.0,207.62,207.62,207.36,207.38,5066.0
2021-01-11 13:50:00,207.41,207.73,207.32,207.47,2265.0,207.41,207.73,207.32,207.47,2265.0
2021-01-11 13:55:00,207.48,207.55,207.19,207.32,3496.0,207.48,207.55,207.19,207.32,3496.0
2021-01-11 14:00:00,207.27,207.27,206.96,207.04,3301.0,207.27,207.27,206.96,207.04,3301.0
2021-01-11 14:05:00,207.08,207.08,206.89,206.89,1181.0,207.08,207.08,206.89,206.89,1181.0
2021-01-11 14:10:00,206.84,207.03,206.81,206.82,4125.0,206.84,207.03,206.81,206.82,4125.0
2021-01-11 14:15:00,206.92,206.98,206.87,206.91,5020.0,206.92,206.98,206.87,206.91,5020.0
2021-01-11 14:20:00,206.98,207.1,206.86,207.1,4150.0,206.98,207.1,206.86,207.1,4150.0
2021-01-11 14:25:00,207.06,207.06,206.74,206.79,3354.0,207.06,207.06,206.74,206.79,3354.0
2021-01-11 14:30:00,206.77,206.97,206.71,206.88,4890.0,206.77,206.97,206.71,206.88,4890.0
2021-01-11 14:35:00,206.85,206.89,206.75,206.78,4806.0,206.85,206.89,206.75,206.78,4806.0
2021-01-11 14:40:00,206.77,207.05,206.77,206.94,4106.0,206.77,207.05,206.77,206.94,4106.0
2021-01-11 14:45:00,206.95,207.0,206.79,206.84,5764.0,206.95,207.0,206.79,206.84,5764.0
2021-01-11 14:50:00,206.84,206.91,206.72,206.89,6826.0,206.84,206.91,206.72,206.89,6826.0
2021-01-11 14:55:00,206.8,207.4,206.8,207.21,2382.0,206.8,207.4,206.8,207.21,2382.0
2021-01-11 15:00:00,207.28,207.3,207.09,207.3,6529.0,207.28,207.3,207.09,207.3,6529.0
2021-01-11 15:05:00,207.21,207.33,206.8,206.83,3750.0,207.21,207.33,206.8,206.83,3750.0
2021-01-11 15:10:00,206.91,206.98,206.56,206.69,4198.0,206.91,206.98,206.56,206.69,4198.0
2021-01-11 15:15:00,206.64,206.8,206.39,206.43,4985.0,206.64,206.8,206.39,206.43,4985.0
2021-01-11 15:20:00,206.49,206.51,206.1,206.12,7532.0,206.49,206.51,206.1,206.12,7532.0
2021-01-11 15:25:00,206.16,206.39,206.08,206.13,7739.0,206.16,206.39,206.08,206.13,7739.0
2021-01-11 15:30:00,206.16,206.61,206.09,206.61,7129.0,206.16,206.61,206.09,206.61,7129.0
2021-01-11 15:35:00,206.52,206.77,206.52,206.57,6490.0,206.52,206.77,206.52,206.57,6490.0
2021-01-11 15:40:00,206.54,206.76,206.47,206.65,9928.0,206.54,206.76,206.47,206.65,9928.0
2021-01-11 15:45:00,206.69,207.05,206.65,206.84,9729.0,206.69,207.05,206.65,206.84,9729.0
2021-01-11 15:50:00,206.93,206.97,206.45,206.45,21368.0,206.93,206.97,206.45,206.45,21368.0
2021-01-11 15:55:00,206.47,206.62,206.36,206.52,30435.0,206.47,206.62,206.36,206.52,30435.0
2021-01-12 09:30:00,206.82,207.13,205.0,206.06,28742.0,206.82,207.13,205.0,206.06,28742.0
2021-01-12 09:35:00,206.27,206.86,205.37,205.82,16900.0,206.27,206.86,205.37,205.82,16900.0
2021-01-12 09:40:00,205.49,205.82,204.71,204.91,12092.0,205.49,205.82,204.71,204.91,12092.0
2021-01-12 09:45:00,205.06,205.29,204.79,205.11,20158.0,205.06,205.29,204.79,205.11,20158.0
2021-01-12 09:50:00,204.97,205.03,204.15,204.15,30157.0,204.97,205.03,204.15,204.15,30157.0
2021-01-12 09:55:00,204.27,204.65,204.12,204.37,11407.0,204.27,204.65,204.12,204.37,11407.0
2021-01-12 10:00:00,204.46,204.78,204.12,204.13,17111.0,204.46,204.78,204.12,204.13,17111.0
2021-01-12 10:05:00,204.13,204.22,203.5,203.5,9087.0,204.13,204.22,203.5,203.5,9087.0
2021-01-12 10:10:00,203.56,203.88,203.55,203.63,7702.0,203.56,203.88,203.55,203.63,7702.0
2021-01-12 10:15:00,203.74,204.44,203.48,204.44,9506.0,203.74,204.44,203.48,204.44,9506.0
2021-01-12 10:20:00,204.54,204.71,204.0,204.5,9277.0,204.54,204.71,204.0,204.5,9277.0
2021-01-12 10:25:00,204.52,205.43,204.47,204.89,10276.0,204.52,205.43,204.47,204.89,10276.0
2021-01-12 10:30:00,205.0,205.09,204.55,204.76,5998.0,205.0,205.09,204.55,204.76,5998.0
2021-01-12 10:35:00,204.99,205.0,204.58,204.63,4251.0,204.99,205.0,204.58,204.63,4251.0
2021-01-12 10:40:00,204.63,204.8,204.35,204.35,5937.0,204.63,204.8,204.35,204.35,5937.0
2021-01-12 10:45:00,204.33,204.53,204.15,204.33,4303.0,204.33,204.53,204.15,204.33,4303.0
2021-01-12 10:50:00,204.2,204.42,204.07,204.27,4262.0,204.2,204.42,204.07,204.27,4262.0
2021-01-12 10:55:00,204.23,204.23,203.4,203.4,3544.0,204.23,204.23,203.4,203.4,3544.0
2021-01-12 11:00:00,203.47,203.77,203.31,203.77,6396.0,203.47,203.77,203.31,203.77,6396.0
2021-01-12 11:05:00,203.92,204.09,203.78,203.82,4371.0,203.92,204.09,203.78,203.82,4371.0
2021-01-12 11:10:00,203.87,203.95,203.64,203.68,4326.0,203.87,203.95,203.64,203.68,4326.0
2021-01-12 11:15:00,203.6,203.81,203.12,203.22,6222.0,203.6,203.81,203.12,203.22,6222.0
2021-01-12 11:20:00,203.18,203.31,202.91,203.1,10310.0,203.18,203.31,202.91,203.1,10310.0
2021-01-12 11:25:00,203.01,203.01,202.0,202.16,10996.0,203.01,203.01,202.0,202.16,10996.0
2021-01-12 11:30:00,202.2,202.7,201.97,202.7,21015.0,202.2,202.7,201.97,202.7,21015.0
2021-01-12 11:35:00,202.78,202.79,202.48,202.52,4959.0,202.78,202.79,202.48,202.52,4959.0
2021-01-12 11:40:00,202.47,202.49,202.04,202.14,5659.0,202.47,202.49,202.04,202.14,5659.0
2021-01-12 11:45:00,202.26,202.26,201.57,201.58,7818.0,202.26,202.26,201.57,201.58,7818.0
2021-01-12 11:50:00,201.71,201.86,201.26,201.44,4925.0,201.71,201.86,201.26,201.44,4925.0
2021-01-12 11:55:00,201.45,201.75,201.21,201.4,8946.0,201.45,201.75,201.21,201.4,8946.0
2021-01-12 12:00:00,201.4,201.6,201.31,201.4,6375.0,201.4,201.6,201.31,201.4,6375.0
2021-01-12 12:05:00,201.31,201.43,200.21,200.32,19930.0,201.31,201.43,200.21,200.32,19930.0
2021-01-12 12:10:00,200.27,200.27,198.86,198.96,50452.0,200.27,200.27,198.86,198.96,50452.0
2021-01-12 12:15:00,199.15,199.63,198.86,199.58,21340.0,199.15,199.63,198.86,199.58,21340.0
2021-01-12 12:20:00,199.48,199.83,199.44,199.45,14997.0,199.48,199.83,199.44,199.45,14997.0
2021-01-12 12:25:00,199.45,199.77,199.25,199.77,20925.0,199.45,199.77,199.25,199.77,20925.0
2021-01-12 12:30:00,199.73,200.35,199.65,200.3,11203.0,199.73,200.35,199.65,200.3,11203.0
2021-01-12 12:35:00,200.4,200.69,200.27,200.59,8000.0,200.4,200.69,200.27,200.59,8000.0
2021-01-12 12:40:00,200.52,200.56,200.04,200.08,8443.0,200.52,200.56,200.04,200.08,8443.0
2021-01-12 12:45:00,200.1,200.18,199.83,200.05,10677.0,200.1,200.18,199.83,200.05,10677.0
2021-01-12 12:50:00,200.13,200.4,200.08,200.19,7469.0,200.13,200.4,200.08,200.19,7469.0
2021-01-12 12:55:00,200.22,200.54,200.11,200.53,10947.0,200.22,200.54,200.11,200.53,10947.0
2021-01-12 13:00:00,200.56,200.91,200.5,200.69,7223.0,200.56,200.91,200.5,200.69,7223.0
2021-01-12 13:05:00,200.73,200.91,200.69,200.73,9548.0,200.73,200.91,200.69,200.73,9548.0
2021-01-12 13:10:00,200.71,200.71,200.19,200.39,13195.0,200.71,200.71,200.19,200.39,13195.0
2021-01-12 13:15:00,200.42,200.69,200.36,200.69,8916.0,200.42,200.69,200.36,200.69,8916.0
2021-01-12 13:20:00,200.68,200.83,199.93,200.06,9582.0,200.68,200.83,199.93,200.06,9582.0
2021-01-12 13:25:00,200.07,200.21,199.81,200.21,12787.0,200.07,200.21,199.81,200.21,12787.0
2021-01-12 13:30:00,200.2,200.81,200.17,200.8,4700.0,200.2,200.81,200.17,200.8,4700.0
2021-01-12 13:35:00,200.87,201.29,200.83,201.29,5041.0,200.87,201.29,200.83,201.29,5041.0
2021-01-12 13:40:00,201.24,201.4,201.14,201.34,6551.0,201.24,201.4,201.14,201.34,6551.0
2021-01-12 13:45:00,201.34,201.36,201.04,201.09,5442.0,201.34,201.36,201.04,201.09,5442.0
2021-01-12 13:50:00,201.04,201.16,200.81,201.07,8599.0,201.04,201.16,200.81,201.07,8599.0
2021-01-12 13:55:00,201.06,201.74,201.03,201.61,12631.0,201.06,201.74,201.03,201.61,12631.0
2021-01-12 14:00:00,201.61,201.63,201.4,201.51,6478.0,201.61,201.63,201.4,201.51,6478.0
2021-01-12 14:05:00,201.5,201.5,201.19,201.32,2848.0,201.5,201.5,201.19,201.32,2848.0
2021-01-12 14:10:00,201.27,201.27,200.87,201.03,4674.0,201.27,201.27,200.87,201.03,4674.0
2021-01-12 14:15:00,201.01,201.08,200.8,200.95,6789.0,201.01,201.08,200.8,200.95,6789.0
2021-01-12 14:20:00,200.99,201.11,200.81,200.81,3430.0,200.99,201.11,200.81,200.81,3430.0
2021-01-12 14:25:00,200.79,200.87,200.53,200.61,13931.0,200.79,200.87,200.53,200.61,13931.0
2021-01-12 14:30:00,200.59,200.98,200.51,200.81,5500.0,200.59,200.98,200.51,200.81,5500.0
2021-01-12 14:35:00,200.91,200.93,200.39,200.39,7366.0,200.91,200.93,200.39,200.39,7366.0
2021-01-12 14:40:00,200.43,200.43,200.09,200.17,12446.0,200.43,200.43,200.09,200.17,12446.0
2021-01-12 14:45:00,200.17,200.22,199.82,199.93,10095.0,200.17,200.22,199.82,199.93,10095.0
2021-01-12 14:50:00,199.92,199.93,199.49,199.49,12886.0,199.92,199.93,199.49,199.49,12886.0
2021-01-12 14:55:00,199.5,199.97,199.48,199.84,8333.0,199.5,199.97,199.48,199.84,8333.0
2021-01-12 15:00:00,199.91,200.34,199.91,200.15,11106.0,199.91,200.34,199.91,200.15,11106.0
2021-01-12 15:05:00,200.09,200.73,199.95,200.72,10716.0,200.09,200.73,199.95,200.72,10716.0
2021-01-12 15:10:00,200.74,200.96,200.58,200.58,6526.0,200.74,200.96,200.58,200.58,6526.0
2021-01-12 15:15:00,200.62,200.69,200.39,200.55,8990.0,200.62,200.69,200.39,200.55,8990.0
2021-01-12 15:20:00,200.55,200.55,200.19,200.27,14586.0,200.55,200.55,200.19,200.27,14586.0
2021-01-12 15:25:00,200.19,200.43,199.98,200.25,12311.0,200.19,200.43,199.98,200.25,12311.0
2021-01-12 15:30:00,200.26,200.88,200.14,200.6,19360.0,200.26,200.88,200.14,200.6,19360.0
2021-01-12 15:35:00,200.63,200.67,200.34,200.58,13769.0,200.63,200.67,200.34,200.58,13769.0
2021-01-12 15:40:00,200.51,200.64,200.2,200.3,16525.0,200.51,200.64,200.2,200.3,16525.0
2021-01-12 15:45:00,200.28,200.32,199.95,200.19,28907.0,200.28,200.32,199.95,200.19,28907.0
2021-01-12 15:50:00,200.16,200.18,199.64,199.74,52224.0,200.16,200.18,199.64,199.74,52224.0
2021-01-12 15:55:00,199.91,199.99,199.12,199.14,138408.0,199.91,199.99,199.12,199.14,138408.0
2021-01-13 09:30:00,198.45,198.5,197.0,198.11,68807.0,198.45,198.5,197.0,198.11,68807.0
2021-01-13 09:35:00,198.13,198.77,197.65,197.82,49844.0,198.13,198.77,197.65,197.82,49844.0
2021-01-13 09:40:00,197.93,198.51,197.4,197.91,24010.0,197.93,198.51,197.4,197.91,24010.0
2021-01-13 09:45:00,197.86,199.15,197.67,198.78,11470.0,197.86,199.15,197.67,198.78,11470.0
2021-01-13 09:50:00,198.67,199.35,198.6,199.01,26586.0,198.67,199.35,198.6,199.01,26586.0
2021-01-13 09:55:00,198.9,199.23,198.42,198.9,17021.0,198.9,199.23,198.42,198.9,17021.0
2021-01-13 10:00:00,198.85,199.51,198.54,199.51,12761.0,198.85,199.51,198.54,199.51,12761.0
2021-01-13 10:05:00,199.52,200.09,199.45,200.09,8579.0,199.52,200.09,199.45,200.09,8579.0
2021-01-13 10:10:00,200.16,200.73,199.76,200.59,17670.0,200.16,200.73,199.76,200.59,17670.0
2021-01-13 10:15:00,200.59,200.75,200.29,200.61,17308.0,200.59,200.75,200.29,200.61,17308.0
2021-01-13 10:20:00,200.61,200.68,200.33,200.45,10884.0,200.61,200.68,200.33,200.45,10884.0
2021-01-13 10:25:00,200.44,200.69,200.13,200.69,4064.0,200.44,200.69,200.13,200.69,4064.0
2021-01-13 10:30:00,200.69,200.98,200.56,200.98,8484.0,200.69,200.98,200.56,200.98,8484.0
2021-01-13 10:35:00,201.0,201.18,200.91,201.15,5619.0,201.0,201.18,200.91,201.15,5619.0
2021-01-13 10:40:00,201.25,201.49,200.97,201.49,5797.0,201.25,201.49,200.97,201.49,5797.0
2021-01-13 10:45:00,201.59,201.62,201.2,201.37,4854.0,201.59,201.62,201.2,201.37,4854.0
2021-01-13 10:50:00,201.34,201.76,201.31,201.37,6515.0,201.34,201.76,201.31,201.37,6515.0
2021-01-13 10:55:00,201.44,201.56,201.13,201.45,8250.0,201.44,201.56,201.13,201.45,8250.0
2021-01-13 11:00:00,201.52,201.9,201.52,201.79,5069.0,201.52,201.9,201.52,201.79,5069.0
2021-01-13 11:05:00,201.88,202.08,201.67,202.05,11172.0,201.88,202.08,201.67,202.05,11172.0
2021-01-13 11:10:00,202.0,202.05,201.51,201.61,5401.0,202.0,202.05,201.51,201.61,5401.0
2021-01-13 11:15:00,201.62,201.98,201.54,201.82,7919.0,201.62,201.98,201.54,201.82,7919.0
2021-01-13 11:20:00,201.73,202.14,201.7,201.9,4602.0,201.73,202.14,201.7,201.9,4602.0
2021-01-13 11:25:00,202.0,202.39,201.85,202.09,8280.0,202.0,202.39,201.85,202.09,8280.0
2021-01-13 11:30:00,202.07,202.13,201.5,201.52,6547.0,202.07,202.13,201.5,201.52,6547.0
2021-01-13 11:35:00,201.62,201.78,201.59,201.78,3219.0,201.62,201.78,201.59,201.78,3219.0
2021-01-13 11:40:00,201.68,201.84,201.56,201.64,4594.0,201.68,201.84,201.56,201.64,4594.0
2021-01-13 11:45:00,201.67,201.76,201.58,201.76,2116.0,201.67,201.76,201.58,201.76,2116.0
2021-01-13 11:50:00,201.67,201.68,201.35,201.42,4700.0,201.67,201.68,201.35,201.42,4700.0
2021-01-13 11:55:00,201.47,201.71,201.42,201.56,2999.0,201.47,201.71,201.42,201.56,2999.0
2021-01-13 12:00:00,201.59,201.9,201.51,201.7,5200.0,201.59,201.9,201.51,201.7,5200.0
2021-01-13 12:05:00,201.57,201.69,201.47,201.56,4854.0,201.57,201.69,201.47,201.56,4854.0
2021-01-13 12:10:00,201.65,201.65,201.22,201.22,6584.0,201.65,201.65,201.22,201.22,6584.0
2021-01-13 12:15:00,201.33,201.38,201.07,201.07,7664.0,201.33,201.38,201.07,201.07,7664.0
2021-01-13 12:20:00,201.07,201.14,200.96,200.99,5103.0,201.07,201.14,200.96,200.99,5103.0
2021-01-13 12:25:00,200.99,201.34,200.91,201.28,3997.0,200.99,201.34,200.91,201.28,3997.0
2021-01-13 12:30:00,201.28,201.28,200.92,200.92,4276.0,201.28,201.28,200.92,200.92,4276.0
2021-01-13 12:35:00,200.97,201.06,200.86,201.06,3001.0,200.97,201.06,200.86,201.06,3001.0
2021-01-13 12:40:00,200.99,201.28,200.96,201.28,5688.0,200.99,201.28,200.96,201.28,5688.0
2021-01-13 12:45:00,201.18,201.18,200.95,200.99,6768.0,201.18,201.18,200.95,200.99,6768.0
2021-01-13 12:50:00,200.94,200.95,200.59,200.71,6082.0,200.94,200.95,200.59,200.71,6082.0
2021-01-13 12:55:00,200.66,200.75,200.32,200.42,7226.0,200.66,200.75,200.32,200.42,7226.0
2021-01-13 13:00:00,200.41,201.0,200.33,200.94,18560.0,200.41,201.0,200.33,200.94,18560.0
2021-01-13 13:05:00,201.1,201.23,201.01,201.2,7469.0,201.1,201.23,201.01,201.2,7469.0
2021-01-13 13:10:00,201.15,201.49,201.15,201.41,13009.0,201.15,201.49,201.15,201.41,13009.0
2021-01-13 13:15:00,201.34,201.67,201.34,201.5,4000.0,201.34,201.67,201.34,201.5,4000.0
2021-01-13 13:20:00,201.5,201.55,201.37,201.55,8897.0,201.5,201.55,201.37,201.55,8897.0
2021-01-13 13:25:00,201.55,201.66,201.44,201.6,4540.0,201.55,201.66,201.44,201.6,4540.0
2021-01-13 13:30:00,201.58,201.67,201.46,201.53,3859.0,201.58,201.67,201.46,201.53,3859.0
2021-01-13 13:35:00,201.53,201.53,201.15,201.18,3489.0,201.53,201.53,201.15,201.18,3489.0
2021-01-13 13:40:00,201.15,201.24,201.08,201.22,6416.0,201.15,201.24,201.08,201.22,6416.0
2021-01-13 13:45:00,201.22,201.28,201.13,201.19,4528.0,201.22,201.28,201.13,201.19,4528.0
2021-01-13 13:50:00,201.22,201.22,200.95,200.95,6045.0,201.22,201.22,200.95,200.95,6045.0
2021-01-13 13:55:00,201.06,201.29,200.88,200.88,3762.0,201.06,201.29,200.88,200.88,3762.0
2021-01-13 14:00:00,201.0,201.14,200.72,200.72,6079.0,201.0,201.14,200.72,200.72,6079.0
2021-01-13 14:05:00,200.63,200.71,200.54,200.59,2500.0,200.63,200.71,200.54,200.59,2500.0
2021-01-13 14:10:00,200.47,200.61,200.47,200.6,3783.0,200.47,200.61,200.47,200.6,3783.0
2021-01-13 14:15:00,200.56,200.56,200.12,200.12,4300.0,200.56,200.56,200.12,200.12,4300.0
2021-01-13 14:20:00,200.06,200.17,199.92,200.17,3686.0,200.06,200.17,199.92,200.17,3686.0
2021-01-13 14:25:00,200.19,200.24,200.04,200.16,2747.0,200.19,200.24,200.04,200.16,2747.0
2021-01-13 14:30:00,200.07,200.25,199.96,200.0,5351.0,200.07,200.25,199.96,200.0,5351.0
2021-01-13 14:35:00,200.13,200.36,200.04,200.22,2605.0,200.13,200.36,200.04,200.22,2605.0
2021-01-13 14:40:00,200.25,200.26,199.94,200.0,5204.0,200.25,200.26,199.94,200.0,5204.0
2021-01-13 14:45:00,199.97,200.18,199.95,200.1,7100.0,199.97,200.18,199.95,200.1,7100.0
2021-01-13 14:50:00,200.13,200.2,200.0,200.1,2560.0,200.13,200.2,200.0,200.1,2560.0
2021-01-13 14:55:00,200.0,200.14,199.97,200.07,6502.0,200.0,200.14,199.97,200.07,6502.0
2021-01-13 15:00:00,200.08,200.4,200.08,200.32,2325.0,200.08,200.4,200.08,200.32,2325.0
2021-01-13 15:05:00,200.4,200.47,199.94,200.17,6915.0,200.4,200.47,199.94,200.17,6915.0
2021-01-13 15:10:00,200.16,200.16,200.0,200.05,4501.0,200.16,200.16,200.0,200.05,4501.0
2021-01-13 15:15:00,200.1,200.1,199.83,199.83,8390.0,200.1,200.1,199.83,199.83,8390.0
2021-01-13 15:20:00,199.81,199.81,199.52,199.59,8555.0,199.81,199.81,199.52,199.59,8555.0
2021-01-13 15:25:00,199.58,199.67,199.4,199.54,6432.0,199.58,199.67,199.4,199.54,6432.0
2021-01-13 15:30:00,199.51,199.92,199.46,199.91,6995.0,199.51,199.92,199.46,199.91,6995.0
2021-01-13 15:35:00,199.84,200.01,199.58,200.0,7522.0,199.84,200.01,199.58,200.0,7522.0
2021-01-13 15:40:00,200.05,200.18,200.04,200.05,11717.0,200.05,200.18,200.04,200.05,11717.0
2021-01-13 15:45:00,200.07,200.1,199.84,200.03,14460.0,200.07,200.1,199.84,200.03,14460.0
2021-01-13 15:50:00,199.99,200.15,199.47,199.47,30806.0,199.99,200.15,199.47,199.47,30806.0
2021-01-13 15:55:00,199.57,199.73,199.26,199.5,59540.0,199.57,199.73,199.26,199.5,59540.0
2021-01-14 09:30:00,199.5,200.5,198.0,200.25,24196.0,199.5,200.5,198.0,200.25,24196.0
2021-01-14 09:35:00,199.99,200.86,199.77,200.5,14327.0,199.99,200.86,199.77,200.5,14327.0
2021-01-14 09:40:00,200.75,200.75,200.28,200.38,3507.0,200.75,200.75,200.28,200.38,3507.0
2021-01-14 09:45:00,200.47,201.0,200.46,200.81,5025.0,200.47,201.0,200.46,200.81,5025.0
2021-01-14 09:50:00,200.89,201.15,200.54,200.77,7793.0,200.89,201.15,200.54,200.77,7793.0
2021-01-14 09:55:00,200.73,201.35,200.59,201.12,14085.0,200.73,201.35,200.59,201.12,14085.0
2021-01-14 10:00:00,200.93,201.13,200.57,200.57,4038.0,200.93,201.13,200.57,200.57,4038.0
2021-01-14 10:05:00,200.62,200.84,200.15,200.19,7597.0,200.62,200.84,200.15,200.19,7597.0
2021-01-14 10:10:00,200.21,200.33,199.8,199.87,8718.0,200.21,200.33,199.8,199.87,8718.0
2021-01-14 10:15:00,199.98,200.35,199.97,200.3,8114.0,199.98,200.35,199.97,200.3,8114.0
2021-01-14 10:20:00,200.35,200.76,200.35,200.76,3925.0,200.35,200.76,200.35,200.76,3925.0
2021-01-14 10:25:00,200.65,201.3,200.65,200.87,7818.0,200.65,201.3,200.65,200.87,7818.0
2021-01-14 10:30:00,200.77,201.33,200.7,200.7,6088.0,200.77,201.33,200.7,200.7,6088.0
2021-01-14 10:35:00,200.75,200.83,200.54,200.56,3406.0,200.75,200.83,200.54,200.56,3406.0
2021-01-14 10:40:00,200.64,200.64,200.17,200.18,2450.0,200.64,200.64,200.17,200.18,2450.0
2021-01-14 10:45:00,200.19,200.7,200.19,200.37,14535.0,200.19,200.7,200.19,200.37,14535.0
2021-01-14 10:50:00,200.34,200.44,200.2,200.25,4155.0,200.34,200.44,200.2,200.25,4155.0
2021-01-14 10:55:00,200.19,200.23,199.87,199.89,4718.0,200.19,200.23,199.87,199.89,4718.0
2021-01-14 11:00:00,199.85,199.89,199.6,199.6,3600.0,199.85,199.89,199.6,199.6,3600.0
2021-01-14 11:05:00,199.66,199.72,199.49,199.58,1700.0,199.66,199.72,199.49,199.58,1700.0
2021-01-14 11:10:00,199.46,199.92,199.46,199.65,4913.0,199.46,199.92,199.46,199.65,4913.0
2021-01-14 11:15:00,199.65,199.65,199.3,199.34,3011.0,199.65,199.65,199.3,199.34,3011.0
2021-01-14 11:20:00,199.29,199.34,198.9,199.05,3412.0,199.29,199.34,198.9,199.05,3412.0
2021-01-14 11:25:00,199.05,199.13,198.94,198.99,1621.0,199.05,199.13,198.94,198.99,1621.0
2021-01-14 11:30:00,199.0,199.14,198.75,198.88,6209.0,199.0,199.14,198.75,198.88,6209.0
2021-01-14 11:35:00,198.92,198.92,198.49,198.58,3100.0,198.92,198.92,198.49,198.58,3100.0
2021-01-14 11:40:00,198.5,198.87,198.5,198.87,2354.0,198.5,198.87,198.5,198.87,2354.0
2021-01-14 11:45:00,198.81,199.06,198.81,198.97,2340.0,198.81,199.06,198.81,198.97,2340.0
2021-01-14 11:50:00,198.9,199.06,198.79,198.99,3336.0,198.9,199.06,198.79,198.99,3336.0
2021-01-14 11:55:00,198.99,198.99,198.67,198.87,5754.0,198.99,198.99,198.67,198.87,5754.0
2021-01-14 12:00:00,199.03,199.26,198.94,198.99,7045.0,199.03,199.26,198.94,198.99,7045.0
2021-01-14 12:05:00,199.0,199.09,198.84,198.84,2713.0,199.0,199.09,198.84,198.84,2713.0
2021-01-14 12:10:00,198.8,198.91,198.51,198.6,4617.0,198.8,198.91,198.51,198.6,4617.0
2021-01-14 12:15:00,198.62,198.62,198.42,198.45,2706.0,198.62,198.62,198.42,198.45,2706.0
2021-01-14 12:20:00,198.46,198.48,198.26,198.26,2322.0,198.46,198.48,198.26,198.26,2322.0
2021-01-14 12:25:00,198.18,198.18,197.93,197.93,5592.0,198.18,198.18,197.93,197.93,5592.0
2021-01-14 12:30:00,197.96,197.97,197.65,197.67,5013.0,197.96,197.97,197.65,197.67,5013.0
2021-01-14 12:35:00,197.63,197.64,197.06,197.13,10357.0,197.63,197.64,197.06,197.13,10357.0
2021-01-14 12:40:00,197.15,197.19,196.71,196.89,38908.0,197.15,197.19,196.71,196.89,38908.0
2021-01-14 12:45:00,196.85,197.38,196.72,197.33,19820.0,196.85,197.38,196.72,197.33,19820.0
2021-01-14 12:50:00,197.32,197.32,196.94,196.95,15601.0,197.32,197.32,196.94,196.95,15601.0
2021-01-14 12:55:00,196.98,197.18,196.82,196.83,11481.0,196.98,197.18,196.82,196.83,11481.0
2021-01-14 13:00:00,196.83,196.91,196.44,196.5,14103.0,196.83,196.91,196.44,196.5,14103.0
2021-01-14 13:05:00,196.49,196.58,196.29,196.58,13479.0,196.49,196.58,196.29,196.58,13479.0
2021-01-14 13:10:00,196.53,196.69,196.53,196.56,4208.0,196.53,196.69,196.53,196.56,4208.0
2021-01-14 13:15:00,196.59,196.62,196.43,196.44,12239.0,196.59,196.62,196.43,196.44,12239.0
2021-01-14 13:20:00,196.43,196.46,196.23,196.23,6980.0,196.43,196.46,196.23,196.23,6980.0
2021-01-14 13:25:00,196.18,196.18,195.64,195.69,15333.0,196.18,196.18,195.64,195.69,15333.0
2021-01-14 13:30:00,195.69,195.72,195.48,195.53,7843.0,195.69,195.72,195.48,195.53,7843.0
2021-01-14 13:35:00,195.48,195.8,195.48,195.7,5274.0,195.48,195.8,195.48,195.7,5274.0
2021-01-14 13:40:00,195.66,195.85,195.55,195.56,8970.0,195.66,195.85,195.55,195.56,8970.0
2021-01-14 13:45:00,195.53,195.75,195.49,195.64,9551.0,195.53,195.75,195.49,195.64,9551.0
2021-01-14 13:50:00,195.64,195.95,195.61,195.87,22905.0,195.64,195.95,195.61,195.87,22905.0
2021-01-14 13:55:00,195.87,196.17,195.84,196.15,6810.0,195.87,196.17,195.84,196.15,6810.0
2021-01-14 14:00:00,196.15,196.28,196.15,196.17,5180.0,196.15,196.28,196.15,196.17,5180.0
2021-01-14 14:05:00,196.16,196.18,196.04,196.1,4675.0,196.16,196.18,196.04,196.1,4675.0
2021-01-14 14:10:00,196.12,196.12,195.78,195.78,7191.0,196.12,196.12,195.78,195.78,7191.0
2021-01-14 14:15:00,195.81,195.85,195.56,195.6,11972.0,195.81,195.85,195.56,195.6,11972.0
2021-01-14 14:20:00,195.64,195.64,195.34,195.46,7396.0,195.64,195.64,195.34,195.46,7396.0
2021-01-14 14:25:00,195.39,195.51,195.23,195.47,11154.0,195.39,195.51,195.23,195.47,11154.0
2021-01-14 14:30:00,195.5,195.62,195.44,195.45,4208.0,195.5,195.62,195.44,195.45,4208.0
2021-01-14 14:35:00,195.43,195.44,195.25,195.34,10582.0,195.43,195.44,195.25,195.34,10582.0
2021-01-14 14:40:00,195.35,195.5,195.35,195.45,9875.0,195.35,195.5,195.35,195.45,9875.0
2021-01-14 14:45:00,195.44,195.85,195.43,195.78,19638.0,195.44,195.85,195.43,195.78,19638.0
2021-01-14 14:50:00,195.83,195.84,195.45,195.48,19927.0,195.83,195.84,195.45,195.48,19927.0
2021-01-14 14:55:00,195.5,195.51,195.25,195.36,5993.0,195.5,195.51,195.25,195.36,5993.0
2021-01-14 15:00:00,195.4,195.83,195.4,195.65,14230.0,195.4,195.83,195.4,195.65,14230.0
2021-01-14 15:05:00,195.66,195.72,195.44,195.62,22684.0,195.66,195.72,195.44,195.62,22684.0
2021-01-14 15:10:00,195.69,195.78,195.37,195.42,10369.0,195.69,195.78,195.37,195.42,10369.0
2021-01-14 15:15:00,195.41,195.41,194.66,194.69,15604.0,195.41,195.41,194.66,194.69,15604.0
2021-01-14 15:20:00,194.67,194.91,194.53,194.86,16557.0,194.67,194.91,194.53,194.86,16557.0
2021-01-14 15:25:00,194.77,194.8,194.57,194.74,13381.0,194.77,194.8,194.57,194.74,13381.0
2021-01-14 15:30:00,194.73,194.95,194.57,194.91,18423.0,194.73,194.95,194.57,194.91,18423.0
2021-01-14 15:35:00,194.88,195.14,194.77,195.08,19319.0,194.88,195.14,194.77,195.08,19319.0
2021-01-14 15:40:00,195.07,196.0,195.04,195.95,22869.0,195.07,196.0,195.04,195.95,22869.0
2021-01-14 15:45:00,195.96,195.97,195.23,195.23,20340.0,195.96,195.97,195.23,195.23,20340.0
2021-01-14 15:50:00,195.4,195.56,195.1,195.31,56415.0,195.4,195.56,195.1,195.31,56415.0
2021-01-14 15:55:00,195.34,195.54,195.12,195.53,67502.0,195.34,195.54,195.12,195.53,67502.0
2021-01-15 09:30:00,195.7,196.8,194.79,196.79,71095.0,195.7,196.8,194.79,196.79,71095.0
2021-01-15 09:35:00,197.17,197.86,197.05,197.37,9156.0,197.17,197.86,197.05,197.37,9156.0
2021-01-15 09:40:00,197.37,197.95,196.02,196.48,3681.0,197.37,197.95,196.02,196.48,3681.0
2021-01-15 09:45:00,196.23,197.53,196.23,196.85,11867.0,196.23,197.53,196.23,196.85,11867.0
2021-01-15 09:50:00,196.85,197.46,196.52,197.18,10133.0,196.85,197.46,196.52,197.18,10133.0
2021-01-15 09:55:00,197.17,197.54,196.89,197.48,9525.0,197.17,197.54,196.89,197.48,9525.0
2021-01-15 10:00:00,197.56,197.57,196.27,196.31,7829.0,197.56,197.57,196.27,196.31,7829.0
2021-01-15 10:05:00,196.26,196.26,195.31,195.38,10614.0,196.26,196.26,195.31,195.38,10614.0
2021-01-15 10:10:00,195.25,195.54,195.24,195.5,11124.0,195.25,195.54,195.24,195.5,11124.0
2021-01-15 10:15:00,195.59,195.64,194.9,194.9,5960.0,195.59,195.64,194.9,194.9,5960.0
2021-01-15 10:20:00,194.96,194.96,193.63,193.9,86144.0,194.96,194.96,193.63,193.9,86144.0
2021-01-15 10:25:00,193.88,193.98,193.8,193.92,24035.0,193.88,193.98,193.8,193.92,24035.0
2021-01-15 10:30:00,193.97,195.3,193.85,194.9,78235.0,193.97,195.3,193.85,194.9,78235.0
2021-01-15 10:35:00,194.9,195.0,194.67,194.74,9622.0,194.9,195.0,194.67,194.74,9622.0
2021-01-15 10:40:00,194.69,194.71,194.49,194.49,9318.0,194.69,194.71,194.49,194.49,9318.0
2021-01-15 10:45:00,194.59,194.59,193.63,193.73,35574.0,194.59,194.59,193.63,193.73,35574.0
2021-01-15 10:50:00,193.69,193.8,193.51,193.59,17969.0,193.69,193.8,193.51,193.59,17969.0
2021-01-15 10:55:00,193.51,193.83,193.38,193.5,9461.0,193.51,193.83,193.38,193.5,9461.0
2021-01-15 11:00:00,193.34,193.36,192.64,192.64,23585.0,193.34,193.36,192.64,192.64,23585.0
2021-01-15 11:05:00,192.61,192.69,191.81,191.97,128222.0,192.61,192.69,191.81,191.97,128222.0
2021-01-15 11:10:00,191.97,193.33,191.97,193.33,67491.0,191.97,193.33,191.97,193.33,67491.0
2021-01-15 11:15:00,193.25,194.32,193.14,194.32,64238.0,193.25,194.32,193.14,194.32,64238.0
2021-01-15 11:20:00,194.48,195.0,194.23,194.89,54099.0,194.48,195.0,194.23,194.89,54099.0
2021-01-15 11:25:00,194.99,195.45,194.89,195.39,12478.0,194.99,195.45,194.89,195.39,12478.0
2021-01-15 11:30:00,195.24,195.46,195.06,195.41,7778.0,195.24,195.46,195.06,195.41,7778.0
2021-01-15 11:35:00,195.37,195.54,195.14,195.25,7763.0,195.37,195.54,195.14,195.25,7763.0
2021-01-15 11:40:00,195.29,195.35,194.96,195.11,2075.0,195.29,195.35,194.96,195.11,2075.0
2021-01-15 11:45:00,195.18,195.24,194.55,194.55,4720.0,195.18,195.24,194.55,194.55,4720.0
2021-01-15 11:50:00,194.45,194.86,194.45,194.56,3668.0,194.45,194.86,194.45,194.56,3668.0
2021-01-15 11:55:00,194.53,194.72,194.43,194.53,3627.0,194.53,194.72,194.43,194.53,3627.0
2021-01-15 12:00:00,194.55,194.79,194.49,194.79,7001.0,194.55,194.79,194.49,194.79,7001.0
2021-01-15 12:05:00,194.85,195.18,194.7,195.11,4300.0,194.85,195.18,194.7,195.11,4300.0
2021-01-15 12:10:00,195.01,195.19,194.95,195.13,2765.0,195.01,195.19,194.95,195.13,2765.0
2021-01-15 12:15:00,195.22,195.5,195.2,195.25,4200.0,195.22,195.5,195.2,195.25,4200.0
2021-01-15 12:20:00,195.19,195.19,194.91,195.0,6717.0,195.19,195.19,194.91,195.0,6717.0
2021-01-15 12:25:00,195.03,195.04,194.8,194.84,4137.0,195.03,195.04,194.8,194.84,4137.0
2021-01-15 12:30:00,194.84,195.17,194.79,195.04,4404.0,194.84,195.17,194.79,195.04,4404.0
2021-01-15 12:35:00,195.0,195.11,194.89,194.89,2000.0,195.0,195.11,194.89,194.89,2000.0
2021-01-15 12:40:00,194.92,195.07,194.76,194.96,5304.0,194.92,195.07,194.76,194.96,5304.0
2021-01-15 12:45:00,194.99,195.2,194.99,195.06,4220.0,194.99,195.2,194.99,195.06,4220.0
2021-01-15 12:50:00,195.03,195.1,194.9,194.91,7829.0,195.03,195.1,194.9,194.91,7829.0
2021-01-15 12:55:00,194.9,195.01,194.75,194.91,3462.0,194.9,195.01,194.75,194.91,3462.0
2021-01-15 13:00:00,194.87,194.88,194.73,194.73,2599.0,194.87,194.88,194.73,194.73,2599.0
2021-01-15 13:05:00,194.71,194.99,194.68,194.87,3913.0,194.71,194.99,194.68,194.87,3913.0
2021-01-15 13:10:00,194.83,195.04,194.76,195.0,2700.0,194.83,195.04,194.76,195.0,2700.0
2021-01-15 13:15:00,195.09,195.3,195.05,195.22,3423.0,195.09,195.3,195.05,195.22,3423.0
2021-01-15 13:20:00,195.28,195.39,195.24,195.24,3543.0,195.28,195.39,195.24,195.24,3543.0
2021-01-15 13:25:00,195.23,195.23,194.9,194.9,4311.0,195.23,195.23,194.9,194.9,4311.0
2021-01-15 13:30:00,194.88,195.18,194.88,195.1,2300.0,194.88,195.18,194.88,195.1,2300.0
2021-01-15 13:35:00,195.02,195.22,194.88,195.22,2500.0,195.02,195.22,194.88,195.22,2500.0
2021-01-15 13:40:00,195.11,195.16,194.93,194.93,9240.0,195.11,195.16,194.93,194.93,9240.0
2021-01-15 13:45:00,194.98,195.23,194.98,195.23,2900.0,194.98,195.23,194.98,195.23,2900.0
2021-01-15 13:50:00,195.09,195.24,195.03,195.12,3871.0,195.09,195.24,195.03,195.12,3871.0
2021-01-15 13:55:00,195.2,195.29,195.05,195.29,1700.0,195.2,195.29,195.05,195.29,1700.0
2021-01-15 14:00:00,195.35,195.74,195.33,195.69,3652.0,195.35,195.74,195.33,195.69,3652.0
2021-01-15 14:05:00,195.75,195.76,195.54,195.55,4569.0,195.75,195.76,195.54,195.55,4569.0
2021-01-15 14:10:00,195.49,195.52,195.32,195.46,3550.0,195.49,195.52,195.32,195.46,3550.0
2021-01-15 14:15:00,195.34,195.45,195.16,195.2,4304.0,195.34,195.45,195.16,195.2,4304.0
2021-01-15 14:20:00,195.22,195.33,195.13,195.3,5937.0,195.22,195.33,195.13,195.3,5937.0
2021-01-15 14:25:00,195.22,195.3,195.09,195.16,4248.0,195.22,195.3,195.09,195.16,4248.0
2021-01-15 14:30:00,195.07,195.19,194.84,195.0,7141.0,195.07,195.19,194.84,195.0,7141.0
2021-01-15 14:35:00,194.96,195.1,194.81,195.02,4393.0,194.96,195.1,194.81,195.02,4393.0
2021-01-15 14:40:00,195.02,195.04,194.93,195.03,1825.0,195.02,195.04,194.93,195.03,1825.0
2021-01-15 14:45:00,194.98,195.04,194.94,195.0,3195.0,194.98,195.04,194.94,195.0,3195.0
2021-01-15 14:50:00,194.96,194.96,194.37,194.38,5754.0,194.96,194.96,194.37,194.38,5754.0
2021-01-15 14:55:00,194.4,194.44,194.24,194.27,5699.0,194.4,194.44,194.24,194.27,5699.0
2021-01-15 15:00:00,194.34,194.68,194.3,194.63,6100.0,194.34,194.68,194.3,194.63,6100.0
2021-01-15 15:05:00,194.54,194.56,194.38,194.54,5165.0,194.54,194.56,194.38,194.54,5165.0
2021-01-15 15:10:00,194.49,195.0,194.48,194.99,5209.0,194.49,195.0,194.48,194.99,5209.0
2021-01-15 15:15:00,195.0,195.11,194.96,195.05,4751.0,195.0,195.11,194.96,195.05,4751.0
2021-01-15 15:20:00,195.1,195.15,194.88,194.96,23856.0,195.1,195.15,194.88,194.96,23856.0
2021-01-15 15:25:00,195.04,195.3,194.99,195.11,4478.0,195.04,195.3,194.99,195.11,4478.0
2021-01-15 15:30:00,195.09,195.29,194.92,195.25,5858.0,195.09,195.29,194.92,195.25,5858.0
2021-01-15 15:35:00,195.2,195.94,195.2,195.77,9493.0,195.2,195.94,195.2,195.77,9493.0
2021-01-15 15:40:00,195.66,196.14,195.41,195.44,14157.0,195.66,196.14,195.41,195.44,14157.0
2021-01-15 15:45:00,195.49,195.72,195.44,195.58,11258.0,195.49,195.72,195.44,195.58,11258.0
2021-01-15 15:50:00,195.7,196.29,195.6,196.12,38037.0,195.7,196.29,195.6,196.12,38037.0
2021-01-15 15:55:00,196.01,196.4,195.84,196.38,64523.0,196.01,196.4,195.84,196.38,64523.0
2021-01-19 09:30:00,195.85,198.9,195.25,198.9,65392.0,195.85,198.9,195.25,198.9,65392.0
2021-01-19 09:35:00,198.66,198.72,196.71,197.81,158591.0,198.66,198.72,196.71,197.81,158591.0
2021-01-19 09:40:00,197.92,198.04,197.08,197.43,15709.0,197.92,198.04,197.08,197.43,15709.0
2021-01-19 09:45:00,197.54,197.88,197.09,197.63,49765.0,197.54,197.88,197.09,197.63,49765.0
2021-01-19 09:50:00,197.57,198.38,197.51,197.51,15238.0,197.57,198.38,197.51,197.51,15238.0
2021-01-19 09:55:00,197.64,198.66,197.53,198.43,23376.0,197.64,198.66,197.53,198.43,23376.0
2021-01-19 10:00:00,198.53,199.64,198.43,199.64,12973.0,198.53,199.64,198.43,199.64,12973.0
2021-01-19 10:05:00,199.74,199.97,199.24,199.39,13002.0,199.74,199.97,199.24,199.39,13002.0
2021-01-19 10:10:00,199.73,199.88,198.9,199.88,9658.0,199.73,199.88,198.9,199.88,9658.0
2021-01-19 10:15:00,199.81,199.83,198.86,198.88,5300.0,199.81,199.83,198.86,198.88,5300.0
2021-01-19 10:20:00,198.8,199.27,198.63,198.86,24142.0,198.8,199.27,198.63,198.86,24142.0
2021-01-19 10:25:00,198.84,199.23,198.84,199.23,7021.0,198.84,199.23,198.84,199.23,7021.0
2021-01-19 10:30:00,199.18,199.34,198.24,198.51,5637.0,199.18,199.34,198.24,198.51,5637.0
2021-01-19 10:35:00,198.54,198.61,197.87,198.09,7800.0,198.54,198.61,197.87,198.09,7800.0
2021-01-19 10:40:00,197.98,197.98,197.44,197.53,4001.0,197.98,197.98,197.44,197.53,4001.0
2021-01-19 10:45:00,197.48,198.38,197.48,198.24,10909.0,197.48,198.38,197.48,198.24,10909.0
2021-01-19 10:50:00,198.24,198.31,197.48,197.49,9155.0,198.24,198.31,197.48,197.49,9155.0
2021-01-19 10:55:00,197.49,197.49,196.74,197.11,7816.0,197.49,197.49,196.74,197.11,7816.0
2021-01-19 11:00:00,197.06,197.3,196.83,196.83,6861.0,197.06,197.3,196.83,196.83,6861.0
2021-01-19 11:05:00,196.8,197.42,196.45,197.36,9659.0,196.8,197.42,196.45,197.36,9659.0
2021-01-19 11:10:00,197.38,197.55,197.29,197.33,5298.0,197.38,197.55,197.29,197.33,5298.0
2021-01-19 11:15:00,197.25,197.25,196.39,196.52,9202.0,197.25,197.25,196.39,196.52,9202.0
2021-01-19 11:20:00,196.49,197.7,196.41,196.84,18537.0,196.49,197.7,196.41,196.84,18537.0
2021-01-19 11:25:00,196.9,197.13,196.47,196.71,34237.0,196.9,197.13,196.47,196.71,34237.0
2021-01-19 11:30:00,196.62,197.34,196.6,197.27,7004.0,196.62,197.34,196.6,197.27,7004.0
2021-01-19 11:35:00,197.23,197.25,196.86,196.97,6630.0,197.23,197.25,196.86,196.97,6630.0
2021-01-19 11:40:00,197.04,197.68,197.04,197.68,3570.0,197.04,197.68,197.04,197.68,3570.0
2021-01-19 11:45:00,197.8,197.81,197.24,197.25,13548.0,197.8,197.81,197.24,197.25,13548.0
2021-01-19 11:50:00,197.29,198.03,197.29,197.64,9612.0,197.29,198.03,197.29,197.64,9612.0
2021-01-19 11:55:00,197.78,198.45,197.78,198.45,4222.0,197.78,198.45,197.78,198.45,4222.0
2021-01-19 12:00:00,198.44,198.85,198.26,198.85,6036.0,198.44,198.85,198.26,198.85,6036.0
2021-01-19 12:05:00,198.81,198.81,198.56,198.7,3239.0,198.81,198.81,198.56,198.7,3239.0
2021-01-19 12:10:00,198.66,198.79,198.5,198.59,9960.0,198.66,198.79,198.5,198.59,9960.0
2021-01-19 12:15:00,198.64,199.02,198.63,198.84,7112.0,198.64,199.02,198.63,198.84,7112.0
2021-01-19 12:20:00,198.8,199.2,198.74,199.0,10092.0,198.8,199.2,198.74,199.0,10092.0
2021-01-19 12:25:00,199.04,199.2,198.98,199.13,12103.0,199.04,199.2,198.98,199.13,12103.0
2021-01-19 12:30:00,199.13,199.61,199.13,199.39,11742.0,199.13,199.61,199.13,199.39,11742.0
2021-01-19 12:35:00,199.41,199.41,199.08,199.15,3686.0,199.41,199.41,199.08,199.15,3686.0
2021-01-19 12:40:00,199.12,199.23,198.74,199.23,7229.0,199.12,199.23,198.74,199.23,7229.0
2021-01-19 12:45:00,199.3,199.36,199.01,199.12,3300.0,199.3,199.36,199.01,199.12,3300.0
2021-01-19 12:50:00,199.06,199.11,198.5,198.5,13131.0,199.06,199.11,198.5,198.5,13131.0
2021-01-19 12:55:00,198.57,198.67,198.4,198.57,3936.0,198.57,198.67,198.4,198.57,3936.0
2021-01-19 13:00:00,198.63,198.91,198.63,198.72,2300.0,198.63,198.91,198.63,198.72,2300.0
2021-01-19 13:05:00,198.8,198.84,198.66,198.81,2812.0,198.8,198.84,198.66,198.81,2812.0
2021-01-19 13:10:00,198.83,199.04,198.77,198.89,10514.0,198.83,199.04,198.77,198.89,10514.0
2021-01-19 13:15:00,198.86,199.13,198.77,199.04,13589.0,198.86,199.13,198.77,199.04,13589.0
2021-01-19 13:20:00,199.05,199.05,198.82,198.89,3816.0,199.05,199.05,198.82,198.89,3816.0
2021-01-19 13:25:00,199.05,199.05,198.79,198.94,3234.0,199.05,199.05,198.79,198.94,3234.0
2021-01-19 13:30:00,198.97,198.98,198.85,198.85,1910.0,198.97,198.98,198.85,198.85,1910.0
2021-01-19 13:35:00,198.91,199.33,198.84,199.27,14600.0,198.91,199.33,198.84,199.27,14600.0
2021-01-19 13:40:00,199.27,199.58,199.2,199.32,5577.0,199.27,199.58,199.2,199.32,5577.0
2021-01-19 13:45:00,199.3,199.42,199.04,199.06,4324.0,199.3,199.42,199.04,199.06,4324.0
2021-01-19 13:50:00,199.04,199.18,198.93,198.95,6558.0,199.04,199.18,198.93,198.95,6558.0
2021-01-19 13:55:00,199.01,199.06,198.78,199.06,6430.0,199.01,199.06,198.78,199.06,6430.0
2021-01-19 14:00:00,199.06,199.16,198.61,198.93,9223.0,199.06,199.16,198.61,198.93,9223.0
2021-01-19 14:05:00,198.98,199.04,198.67,198.68,1100.0,198.98,199.04,198.67,198.68,1100.0
2021-01-19 14:10:00,198.54,198.72,198.5,198.53,3001.0,198.54,198.72,198.5,198.53,3001.0
2021-01-19 14:15:00,198.5,198.72,198.29,198.72,3700.0,198.5,198.72,198.29,198.72,3700.0
2021-01-19 14:20:00,198.65,198.72,198.41,198.61,8778.0,198.65,198.72,198.41,198.61,8778.0
2021-01-19 14:25:00,198.57,199.25,198.25,198.44,13147.0,198.57,199.25,198.25,198.44,13147.0
2021-01-19 14:30:00,198.48,198.82,198.43,198.82,3782.0,198.48,198.82,198.43,198.82,3782.0
2021-01-19 14:35:00,198.77,198.92,198.56,198.76,16297.0,198.77,198.92,198.56,198.76,16297.0
2021-01-19 14:40:00,198.75,199.03,198.65,199.01,7246.0,198.75,199.03,198.65,199.01,7246.0
2021-01-19 14:45:00,199.05,199.35,199.05,199.35,5403.0,199.05,199.35,199.05,199.35,5403.0
2021-01-19 14:50:00,199.25,199.35,199.1,199.23,7000.0,199.25,199.35,199.1,199.23,7000.0
2021-01-19 14:55:00,199.28,199.43,199.08,199.18,14311.0,199.28,199.43,199.08,199.18,14311.0
2021-01-19 15:00:00,199.25,199.4,199.05,199.14,10426.0,199.25,199.4,199.05,199.14,10426.0
2021-01-19 15:05:00,199.14,199.52,199.05,199.44,18881.0,199.14,199.52,199.05,199.44,18881.0
2021-01-19 15:10:00,199.39,200.03,199.17,199.61,40560.0,199.39,200.03,199.17,199.61,40560.0
2021-01-19 15:15:00,199.5,199.75,198.97,199.22,30498.0,199.5,199.75,198.97,199.22,30498.0
2021-01-19 15:20:00,199.24,199.25,198.79,198.95,6434.0,199.24,199.25,198.79,198.95,6434.0
2021-01-19 15:25:00,198.95,199.07,198.64,198.64,5000.0,198.95,199.07,198.64,198.64,5000.0
2021-01-19 15:30:00,198.66,198.73,198.38,198.61,8343.0,198.66,198.73,198.38,198.61,8343.0
2021-01-19 15:35:00,198.69,198.87,198.61,198.85,9501.0,198.69,198.87,198.61,198.85,9501.0
2021-01-19 15:40:00,198.85,199.13,198.76,198.79,7270.0,198.85,199.13,198.76,198.79,7270.0
2021-01-19 15:45:00,198.8,198.8,198.38,198.41,10966.0,198.8,198.8,198.38,198.41,10966.0
2021-01-19 15:50:00,198.45,198.65,198.2,198.33,22243.0,198.45,198.65,198.2,198.33,22243.0
2021-01-19 15:55:00,198.4,198.87,198.32,198.73,54052.0,198.4,198.87,198.32,198.73,54052.0
2021-01-20 09:30:00,201.0,201.39,199.84,199.92,37512.0,201.0,201.39,199.84,199.92,37512.0
2021-01-20 09:35:00,199.93,202.36,199.93,202.36,42396.0,199.93,202.36,199.93,202.36,42396.0
2021-01-20 09:40:00,202.39,202.68,202.13,202.13,14759.0,202.39,202.68,202.13,202.13,14759.0
2021-01-20 09:45:00,202.08,202.72,201.47,202.72,15853.0,202.08,202.72,201.47,202.72,15853.0
2021-01-20 09:50:00,202.75,203.03,202.09,202.86,18173.0,202.75,203.03,202.09,202.86,18173.0
2021-01-20 09:55:00,203.05,203.4,202.16,202.28,14214.0,203.05,203.4,202.16,202.28,14214.0
2021-01-20 10:00:00,202.44,203.64,202.44,203.36,13874.0,202.44,203.64,202.44,203.36,13874.0
2021-01-20 10:05:00,203.43,203.86,203.3,203.76,12431.0,203.43,203.86,203.3,203.76,12431.0
2021-01-20 10:10:00,203.88,204.2,203.79,204.01,16517.0,203.88,204.2,203.79,204.01,16517.0
2021-01-20 10:15:00,204.09,204.09,203.54,203.72,7425.0,204.09,204.09,203.54,203.72,7425.0
2021-01-20 10:20:00,203.89,204.21,203.89,204.15,11511.0,203.89,204.21,203.89,204.15,11511.0
2021-01-20 10:25:00,204.11,204.63,204.0,204.51,22417.0,204.11,204.63,204.0,204.51,22417.0
2021-01-20 10:30:00,204.47,204.5,203.75,203.85,11264.0,204.47,204.5,203.75,203.85,11264.0
2021-01-20 10:35:00,203.77,204.49,203.72,204.03,9472.0,203.77,204.49,203.72,204.03,9472.0
2021-01-20 10:40:00,204.03,204.18,203.45,203.68,17304.0,204.03,204.18,203.45,203.68,17304.0
2021-01-20 10:45:00,203.61,203.87,203.07,203.87,18791.0,203.61,203.87,203.07,203.87,18791.0
2021-01-20 10:50:00,203.88,203.98,203.57,203.97,9430.0,203.88,203.98,203.57,203.97,9430.0
2021-01-20 10:55:00,203.99,204.08,203.59,203.85,14076.0,203.99,204.08,203.59,203.85,14076.0
2021-01-20 11:00:00,203.73,203.73,203.3,203.34,4515.0,203.73,203.73,203.3,203.34,4515.0
2021-01-20 11:05:00,203.36,203.79,203.18,203.57,10797.0,203.36,203.79,203.18,203.57,10797.0
2021-01-20 11:10:00,203.49,204.14,203.48,204.14,7656.0,203.49,204.14,203.48,204.14,7656.0
2021-01-20 11:15:00,204.24,205.26,204.24,205.26,12292.0,204.24,205.26,204.24,205.26,12292.0
2021-01-20 11:20:00,205.24,205.4,205.14,205.14,9173.0,205.24,205.4,205.14,205.14,9173.0
2021-01-20 11:25:00,205.07,205.2,204.76,205.11,17312.0,205.07,205.2,204.76,205.11,17312.0
2021-01-20 11:30:00,205.28,205.29,204.44,204.56,7420.0,205.28,205.29,204.44,204.56,7420.0
2021-01-20 11:35:00,204.56,204.56,203.91,204.03,6994.0,204.56,204.56,203.91,204.03,6994.0
2021-01-20 11:40:00,203.96,204.66,203.81,204.66,7456.0,203.96,204.66,203.81,204.66,7456.0
2021-01-20 11:45:00,204.76,204.77,204.13,204.5,7512.0,204.76,204.77,204.13,204.5,7512.0
2021-01-20 11:50:00,204.52,204.62,204.22,204.51,6638.0,204.52,204.62,204.22,204.51,6638.0
2021-01-20 11:55:00,204.6,205.06,204.49,204.87,10587.0,204.6,205.06,204.49,204.87,10587.0
2021-01-20 12:00:00,205.1,205.39,204.9,205.09,8202.0,205.1,205.39,204.9,205.09,8202.0
2021-01-20 12:05:00,205.18,205.54,205.07,205.47,13386.0,205.18,205.54,205.07,205.47,13386.0
2021-01-20 12:10:00,205.46,205.62,205.24,205.46,15074.0,205.46,205.62,205.24,205.46,15074.0
2021-01-20 12:15:00,205.46,205.93,205.31,205.31,6909.0,205.46,205.93,205.31,205.31,6909.0
2021-01-20 12:20:00,205.34,205.57,205.01,205.57,7289.0,205.34,205.57,205.01,205.57,7289.0
2021-01-20 12:25:00,205.52,205.64,205.32,205.35,9464.0,205.52,205.64,205.32,205.35,9464.0
2021-01-20 12:30:00,205.27,205.42,205.08,205.35,11307.0,205.27,205.42,205.08,205.35,11307.0
2021-01-20 12:35:00,205.35,205.38,205.06,205.08,6864.0,205.35,205.38,205.06,205.08,6864.0
2021-01-20 12:40:00,205.21,205.65,205.15,205.59,7737.0,205.21,205.65,205.15,205.59,7737.0
2021-01-20 12:45:00,205.53,205.92,205.41,205.8,8287.0,205.53,205.92,205.41,205.8,8287.0
2021-01-20 12:50:00,205.64,205.82,205.42,205.6,4792.0,205.64,205.82,205.42,205.6,4792.0
2021-01-20 12:55:00,205.46,205.52,205.07,205.3,12321.0,205.46,205.52,205.07,205.3,12321.0
2021-01-20 13:00:00,205.26,205.55,205.25,205.25,6390.0,205.26,205.55,205.25,205.25,6390.0
2021-01-20 13:05:00,205.24,205.86,205.23,205.77,6117.0,205.24,205.86,205.23,205.77,6117.0
2021-01-20 13:10:00,205.85,206.2,205.84,206.0,9019.0,205.85,206.2,205.84,206.0,9019.0
2021-01-20 13:15:00,206.04,206.39,205.89,205.89,8877.0,206.04,206.39,205.89,205.89,8877.0
2021-01-20 13:20:00,205.9,205.99,205.63,205.72,7029.0,205.9,205.99,205.63,205.72,7029.0
2021-01-20 13:25:00,205.77,206.25,205.36,205.72,13325.0,205.77,206.25,205.36,205.72,13325.0
2021-01-20 13:30:00,205.86,205.95,205.67,205.79,7200.0,205.86,205.95,205.67,205.79,7200.0
2021-01-20 13:35:00,205.81,206.04,205.8,205.9,10141.0,205.81,206.04,205.8,205.9,10141.0
2021-01-20 13:40:00,205.81,205.81,205.53,205.69,6438.0,205.81,205.81,205.53,205.69,6438.0
2021-01-20 13:45:00,205.69,205.93,205.54,205.57,11387.0,205.69,205.93,205.54,205.57,11387.0
2021-01-20 13:50:00,205.42,205.63,205.26,205.39,8856.0,205.42,205.63,205.26,205.39,8856.0
2021-01-20 13:55:00,205.4,206.26,205.33,205.99,24504.0,205.4,206.26,205.33,205.99,24504.0
2021-01-20 14:00:00,205.99,206.25,205.99,206.15,4186.0,205.99,206.25,205.99,206.15,4186.0
2021-01-20 14:05:00,206.15,206.39,206.04,206.34,13909.0,206.15,206.39,206.04,206.34,13909.0
2021-01-20 14:10:00,206.39,206.83,206.24,206.81,18521.0,206.39,206.83,206.24,206.81,18521.0
2021-01-20 14:15:00,206.77,207.05,206.21,206.37,20428.0,206.77,207.05,206.21,206.37,20428.0
2021-01-20 14:20:00,206.33,206.5,205.84,206.36,19996.0,206.33,206.5,205.84,206.36,19996.0
2021-01-20 14:25:00,206.4,206.92,206.4,206.92,12026.0,206.4,206.92,206.4,206.92,12026.0
2021-01-20 14:30:00,206.95,207.05,206.47,206.48,11322.0,206.95,207.05,206.47,206.48,11322.0
2021-01-20 14:35:00,206.52,206.92,206.2,206.71,15819.0,206.52,206.92,206.2,206.71,15819.0
2021-01-20 14:40:00,206.78,206.85,206.54,206.84,6299.0,206.78,206.85,206.54,206.84,6299.0
2021-01-20 14:45:00,206.9,207.01,206.65,206.84,11859.0,206.9,207.01,206.65,206.84,11859.0
2021-01-20 14:50:00,206.9,207.0,206.65,206.65,25098.0,206.9,207.0,206.65,206.65,25098.0
2021-01-20 14:55:00,206.6,206.76,206.5,206.5,17465.0,206.6,206.76,206.5,206.5,17465.0
2021-01-20 15:00:00,206.57,206.84,206.52,206.67,11825.0,206.57,206.84,206.52,206.67,11825.0
2021-01-20 15:05:00,206.72,206.79,206.43,206.6,5246.0,206.72,206.79,206.43,206.6,5246.0
2021-01-20 15:10:00,206.65,206.96,206.55,206.96,8599.0,206.65,206.96,206.55,206.96,8599.0
2021-01-20 15:15:00,206.96,207.21,206.96,207.02,8205.0,206.96,207.21,206.96,207.02,8205.0
2021-01-20 15:20:00,207.02,207.17,206.91,207.09,9437.0,207.02,207.17,206.91,207.09,9437.0
2021-01-20 15:25:00,207.07,207.17,206.81,206.89,8321.0,207.07,207.17,206.81,206.89,8321.0
2021-01-20 15:30:00,206.8,207.27,206.8,207.17,10424.0,206.8,207.27,206.8,207.17,10424.0
2021-01-20 15:35:00,207.18,207.28,206.7,206.81,10962.0,207.18,207.28,206.7,206.81,10962.0
2021-01-20 15:40:00,206.83,207.03,206.72,206.98,14039.0,206.83,207.03,206.72,206.98,14039.0
2021-01-20 15:45:00,206.92,207.05,206.85,206.99,24431.0,206.92,207.05,206.85,206.99,24431.0
2021-01-20 15:50:00,206.95,207.15,206.9,207.05,37295.0,206.95,207.15,206.9,207.05,37295.0
2021-01-20 15:55:00,207.04,207.37,207.0,207.05,93837.0,207.04,207.37,207.0,207.05,93837.0
2021-01-21 09:30:00,207.89,207.94,207.0,207.31,38735.0,207.89,207.94,207.0,207.31,38735.0
2021-01-21 09:35:00,207.45,208.72,207.43,207.75,13425.0,207.45,208.72,207.43,207.75,13425.0
2021-01-21 09:40:00,207.47,207.79,206.53,206.76,64556.0,207.47,207.79,206.53,206.76,64556.0
2021-01-21 09:45:00,207.0,208.12,207.0,207.99,8271.0,207.0,208.12,207.0,207.99,8271.0
2021-01-21 09:50:00,207.81,208.0,207.05,207.83,8186.0,207.81,208.0,207.05,207.83,8186.0
2021-01-21 09:55:00,207.65,207.65,206.69,206.74,5800.0,207.65,207.65,206.69,206.74,5800.0
2021-01-21 10:00:00,206.75,207.69,206.31,207.41,6560.0,206.75,207.69,206.31,207.41,6560.0
2021-01-21 10:05:00,207.09,207.29,206.51,207.25,7032.0,207.09,207.29,206.51,207.25,7032.0
2021-01-21 10:10:00,207.35,207.49,207.08,207.26,7814.0,207.35,207.49,207.08,207.26,7814.0
2021-01-21 10:15:00,207.27,207.62,206.87,206.87,4732.0,207.27,207.62,206.87,206.87,4732.0
2021-01-21 10:20:00,206.63,206.67,205.99,205.99,6264.0,206.63,206.67,205.99,205.99,6264.0
2021-01-21 10:25:00,205.81,206.02,205.55,205.63,4954.0,205.81,206.02,205.55,205.63,4954.0
2021-01-21 10:30:00,205.54,206.27,205.5,206.08,7600.0,205.54,206.27,205.5,206.08,7600.0
2021-01-21 10:35:00,206.1,206.34,205.98,205.98,4717.0,206.1,206.34,205.98,205.98,4717.0
2021-01-21 10:40:00,205.97,206.53,205.84,206.45,6300.0,205.97,206.53,205.84,206.45,6300.0
2021-01-21 10:45:00,206.52,206.52,205.54,205.86,6753.0,206.52,206.52,205.54,205.86,6753.0
2021-01-21 10:50:00,205.82,205.86,205.25,205.62,4658.0,205.82,205.86,205.25,205.62,4658.0
2021-01-21 10:55:00,205.54,205.62,205.23,205.23,5505.0,205.54,205.62,205.23,205.23,5505.0
2021-01-21 11:00:00,205.31,205.5,204.13,204.3,63138.0,205.31,205.5,204.13,204.3,63138.0
2021-01-21 11:05:00,204.36,204.44,204.13,204.14,3247.0,204.36,204.44,204.13,204.14,3247.0
2021-01-21 11:10:00,204.14,204.74,204.0,204.73,3240.0,204.14,204.74,204.0,204.73,3240.0
2021-01-21 11:15:00,204.72,204.72,204.3,204.47,2719.0,204.72,204.72,204.3,204.47,2719.0
2021-01-21 11:20:00,204.52,204.52,204.13,204.17,2099.0,204.52,204.52,204.13,204.17,2099.0
2021-01-21 11:25:00,204.27,204.27,204.01,204.18,2163.0,204.27,204.27,204.01,204.18,2163.0
2021-01-21 11:30:00,204.34,204.41,203.99,203.99,5167.0,204.34,204.41,203.99,203.99,5167.0
2021-01-21 11:35:00,204.02,204.06,203.55,203.75,2514.0,204.02,204.06,203.55,203.75,2514.0
2021-01-21 11:40:00,203.8,204.23,203.72,204.23,5068.0,203.8,204.23,203.72,204.23,5068.0
2021-01-21 11:45:00,204.32,205.04,204.32,204.68,5225.0,204.32,205.04,204.32,204.68,5225.0
2021-01-21 11:50:00,204.67,204.86,204.54,204.77,6326.0,204.67,204.86,204.54,204.77,6326.0
2021-01-21 11:55:00,204.72,204.85,204.62,204.69,5749.0,204.72,204.85,204.62,204.69,5749.0
2021-01-21 12:00:00,204.72,204.88,204.64,204.64,4029.0,204.72,204.88,204.64,204.64,4029.0
2021-01-21 12:05:00,204.62,204.62,203.83,203.99,6453.0,204.62,204.62,203.83,203.99,6453.0
2021-01-21 12:10:00,203.99,204.01,203.76,203.94,2605.0,203.99,204.01,203.76,203.94,2605.0
2021-01-21 12:15:00,203.86,204.09,203.76,204.02,4117.0,203.86,204.09,203.76,204.02,4117.0
2021-01-21 12:20:00,203.98,204.36,203.87,204.16,2831.0,203.98,204.36,203.87,204.16,2831.0
2021-01-21 12:25:00,204.15,204.16,203.95,203.95,4125.0,204.15,204.16,203.95,203.95,4125.0
2021-01-21 12:30:00,203.96,204.05,203.69,204.05,3770.0,203.96,204.05,203.69,204.05,3770.0
2021-01-21 12:35:00,203.88,203.91,203.42,203.65,3903.0,203.88,203.91,203.42,203.65,3903.0
2021-01-21 12:40:00,203.64,203.89,203.52,203.74,2847.0,203.64,203.89,203.52,203.74,2847.0
2021-01-21 12:45:00,203.86,204.16,203.83,204.09,1400.0,203.86,204.16,203.83,204.09,1400.0
2021-01-21 12:50:00,204.09,204.1,203.9,203.9,700.0,204.09,204.1,203.9,203.9,700.0
2021-01-21 12:55:00,203.83,204.05,203.77,204.03,2963.0,203.83,204.05,203.77,204.03,2963.0
2021-01-21 13:00:00,204.01,204.24,203.95,204.19,1700.0,204.01,204.24,203.95,204.19,1700.0
2021-01-21 13:05:00,204.11,204.12,204.07,204.12,800.0,204.11,204.12,204.07,204.12,800.0
2021-01-21 13:10:00,204.25,204.25,204.22,204.22,300.0,204.25,204.25,204.22,204.22,300.0
2021-01-21 13:15:00,204.21,204.43,204.1,204.43,1917.0,204.21,204.43,204.1,204.43,1917.0
2021-01-21 13:20:00,204.52,204.57,204.42,204.46,3211.0,204.52,204.57,204.42,204.46,3211.0
2021-01-21 13:25:00,204.46,204.6,204.33,204.47,2726.0,204.46,204.6,204.33,204.47,2726.0
2021-01-21 13:30:00,204.6,204.67,204.54,204.66,756.0,204.6,204.67,204.54,204.66,756.0
2021-01-21 13:35:00,204.65,204.7,204.53,204.55,1836.0,204.65,204.7,204.53,204.55,1836.0
2021-01-21 13:40:00,204.51,204.68,204.51,204.6,2754.0,204.51,204.68,204.51,204.6,2754.0
2021-01-21 13:45:00,204.52,204.67,204.51,204.67,1904.0,204.52,204.67,204.51,204.67,1904.0
2021-01-21 13:50:00,204.63,204.69,204.53,204.53,2069.0,204.63,204.69,204.53,204.53,2069.0
2021-01-21 13:55:00,204.36,204.5,204.35,204.36,1416.0,204.36,204.5,204.35,204.36,1416.0
2021-01-21 14:00:00,204.41,204.86,204.41,204.86,2503.0,204.41,204.86,204.41,204.86,2503.0
2021-01-21 14:05:00,204.83,205.0,204.74,205.0,3258.0,204.83,205.0,204.74,205.0,3258.0
2021-01-21 14:10:00,204.92,205.05,204.8,205.05,3181.0,204.92,205.05,204.8,205.05,3181.0
2021-01-21 14:15:00,205.06,205.06,204.82,205.0,3867.0,205.06,205.06,204.82,205.0,3867.0
2021-01-21 14:20:00,204.96,205.12,204.9,205.09,2598.0,204.96,205.12,204.9,205.09,2598.0
2021-01-21 14:25:00,205.09,205.12,204.93,204.95,1300.0,205.09,205.12,204.93,204.95,1300.0
2021-01-21 14:30:00,204.91,204.95,204.78,204.82,6973.0,204.91,204.95,204.78,204.82,6973.0
2021-01-21 14:35:00,204.79,204.94,204.65,204.77,3177.0,204.79,204.94,204.65,204.77,3177.0
2021-01-21 14:40:00,204.78,204.81,204.68,204.76,965.0,204.78,204.81,204.68,204.76,965.0
2021-01-21 14:45:00,204.86,204.86,204.58,204.8,2413.0,204.86,204.86,204.58,204.8,2413.0
2021-01-21 14:50:00,204.73,204.75,204.49,204.55,4148.0,204.73,204.75,204.49,204.55,4148.0
2021-01-21 14:55:00,204.57,204.86,204.45,204.86,3982.0,204.57,204.86,204.45,204.86,3982.0
2021-01-21 15:00:00,204.89,205.03,204.77,204.98,3404.0,204.89,205.03,204.77,204.98,3404.0
2021-01-21 15:05:00,204.94,205.17,204.94,205.14,2801.0,204.94,205.17,204.94,205.14,2801.0
2021-01-21 15:10:00,205.15,205.15,204.88,205.06,3530.0,205.15,205.15,204.88,205.06,3530.0
2021-01-21 15:15:00,205.05,205.34,205.02,205.34,10253.0,205.05,205.34,205.02,205.34,10253.0
2021-01-21 15:20:00,205.36,205.47,205.29,205.41,3493.0,205.36,205.47,205.29,205.41,3493.0
2021-01-21 15:25:00,205.46,205.79,205.42,205.79,5050.0,205.46,205.79,205.42,205.79,5050.0
2021-01-21 15:30:00,205.65,205.75,205.45,205.61,6616.0,205.65,205.75,205.45,205.61,6616.0
2021-01-21 15:35:00,205.64,205.77,205.45,205.56,7252.0,205.64,205.77,205.45,205.56,7252.0
2021-01-21 15:40:00,205.51,205.7,205.46,205.56,5642.0,205.51,205.7,205.46,205.56,5642.0
2021-01-21 15:45:00,205.58,205.88,205.56,205.73,9340.0,205.58,205.88,205.56,205.73,9340.0
2021-01-21 15:50:00,205.66,205.84,205.46,205.7,13757.0,205.66,205.84,205.46,205.7,13757.0
2021-01-21 15:55:00,205.69,205.92,205.51,205.64,46640.0,205.69,205.92,205.51,205.64,46640.0
2021-01-22 09:30:00,204.92,205.63,204.44,205.36,12769.0,204.92,205.63,204.44,205.36,12769.0
2021-01-22 09:35:00,205.34,206.7,205.12,206.11,19744.0,205.34,206.7,205.12,206.11,19744.0
2021-01-22 09:40:00,206.11,206.11,204.72,205.03,6348.0,206.11,206.11,204.72,205.03,6348.0
2021-01-22 09:45:00,205.14,205.74,205.11,205.26,6391.0,205.14,205.74,205.11,205.26,6391.0
2021-01-22 09:50:00,204.97,205.54,204.97,205.26,4047.0,204.97,205.54,204.97,205.26,4047.0
2021-01-22 09:55:00,205.11,205.39,204.74,205.21,10405.0,205.11,205.39,204.74,205.21,10405.0
2021-01-22 10:00:00,205.2,205.67,204.81,205.06,3469.0,205.2,205.67,204.81,205.06,3469.0
2021-01-22 10:05:00,205.09,205.21,204.81,205.08,2131.0,205.09,205.21,204.81,205.08,2131.0
2021-01-22 10:10:00,205.12,205.12,204.64,204.87,2624.0,205.12,205.12,204.64,204.87,2624.0
2021-01-22 10:15:00,204.95,205.05,204.64,204.64,1571.0,204.95,205.05,204.64,204.64,1571.0
2021-01-22 10:20:00,204.55,204.88,204.06,204.46,3720.0,204.55,204.88,204.06,204.46,3720.0
2021-01-22 10:25:00,204.34,204.36,203.81,204.36,4812.0,204.34,204.36,203.81,204.36,4812.0
2021-01-22 10:30:00,204.58,204.99,204.42,204.54,2830.0,204.58,204.99,204.42,204.54,2830.0
2021-01-22 10:35:00,204.53,204.72,204.33,204.54,3425.0,204.53,204.72,204.33,204.54,3425.0
2021-01-22 10:40:00,204.59,204.59,203.63,204.01,11441.0,204.59,204.59,203.63,204.01,11441.0
2021-01-22 10:45:00,204.0,204.47,203.27,204.45,39964.0,204.0,204.47,203.27,204.45,39964.0
2021-01-22 10:50:00,204.49,204.88,204.49,204.88,1100.0,204.49,204.88,204.49,204.88,1100.0
2021-01-22 10:55:00,204.62,204.75,204.5,204.55,2168.0,204.62,204.75,204.5,204.55,2168.0
2021-01-22 11:00:00,204.54,204.77,204.32,204.62,3141.0,204.54,204.77,204.32,204.62,3141.0
2021-01-22 11:05:00,204.6,204.92,204.58,204.58,1297.0,204.6,204.92,204.58,204.58,1297.0
2021-01-22 11:10:00,204.56,204.81,204.36,204.36,2865.0,204.56,204.81,204.36,204.36,2865.0
2021-01-22 11:15:00,204.47,204.61,204.47,204.5,1900.0,204.47,204.61,204.47,204.5,1900.0
2021-01-22 11:20:00,204.39,204.39,204.19,204.28,3393.0,204.39,204.39,204.19,204.28,3393.0
2021-01-22 11:25:00,204.29,204.44,204.02,204.02,3763.0,204.29,204.44,204.02,204.02,3763.0
2021-01-22 11:30:00,204.09,204.39,204.01,204.24,3017.0,204.09,204.39,204.01,204.24,3017.0
2021-01-22 11:35:00,204.4,205.12,204.28,205.11,2600.0,204.4,205.12,204.28,205.11,2600.0
2021-01-22 11:40:00,205.05,205.48,205.04,205.45,2000.0,205.05,205.48,205.04,205.45,2000.0
2021-01-22 11:45:00,205.45,205.51,205.23,205.43,3227.0,205.45,205.51,205.23,205.43,3227.0
2021-01-22 11:50:00,205.48,205.59,205.41,205.42,1856.0,205.48,205.59,205.41,205.42,1856.0
2021-01-22 11:55:00,205.47,205.54,205.36,205.4,2710.0,205.47,205.54,205.36,205.4,2710.0
2021-01-22 12:00:00,205.54,205.7,205.5,205.5,2786.0,205.54,205.7,205.5,205.5,2786.0
2021-01-22 12:05:00,205.45,205.77,205.34,205.77,2700.0,205.45,205.77,205.34,205.77,2700.0
2021-01-22 12:10:00,205.82,205.97,205.73,205.86,2664.0,205.82,205.97,205.73,205.86,2664.0
2021-01-22 12:15:00,205.89,205.89,205.47,205.67,2865.0,205.89,205.89,205.47,205.67,2865.0
2021-01-22 12:20:00,205.65,205.68,205.41,205.54,2706.0,205.65,205.68,205.41,205.54,2706.0
2021-01-22 12:25:00,205.39,205.67,205.39,205.43,2059.0,205.39,205.67,205.39,205.43,2059.0
2021-01-22 12:30:00,205.44,205.62,205.42,205.62,3620.0,205.44,205.62,205.42,205.62,3620.0
2021-01-22 12:35:00,205.57,205.57,204.98,205.05,4078.0,205.57,205.57,204.98,205.05,4078.0
2021-01-22 12:40:00,204.93,205.02,204.35,204.43,15358.0,204.93,205.02,204.35,204.43,15358.0
2021-01-22 12:45:00,204.33,204.79,204.12,204.58,6358.0,204.33,204.79,204.12,204.58,6358.0
2021-01-22 12:50:00,204.68,204.68,204.33,204.5,4219.0,204.68,204.68,204.33,204.5,4219.0
2021-01-22 12:55:00,204.64,204.64,203.86,204.25,11936.0,204.64,204.64,203.86,204.25,11936.0
2021-01-22 13:00:00,204.22,204.43,204.03,204.33,2381.0,204.22,204.43,204.03,204.33,2381.0
2021-01-22 13:05:00,204.31,204.31,204.03,204.04,1494.0,204.31,204.31,204.03,204.04,1494.0
2021-01-22 13:10:00,203.88,204.0,203.8,203.96,2600.0,203.88,204.0,203.8,203.96,2600.0
2021-01-22 13:15:00,204.05,204.05,203.85,204.01,1600.0,204.05,204.05,203.85,204.01,1600.0
2021-01-22 13:20:00,204.01,204.15,203.83,204.0,2438.0,204.01,204.15,203.83,204.0,2438.0
2021-01-22 13:25:00,204.03,204.03,203.82,203.83,4750.0,204.03,204.03,203.82,203.83,4750.0
2021-01-22 13:30:00,203.79,203.79,203.29,203.39,17280.0,203.79,203.79,203.29,203.39,17280.0
2021-01-22 13:35:00,203.39,203.8,203.39,203.8,3187.0,203.39,203.8,203.39,203.8,3187.0
2021-01-22 13:40:00,203.67,204.22,203.67,203.74,5815.0,203.67,204.22,203.67,203.74,5815.0
2021-01-22 13:45:00,203.83,203.83,203.44,203.44,3240.0,203.83,203.83,203.44,203.44,3240.0
2021-01-22 13:50:00,203.41,203.46,203.09,203.41,6502.0,203.41,203.46,203.09,203.41,6502.0
2021-01-22 13:55:00,203.4,203.4,202.8,202.83,11063.0,203.4,203.4,202.8,202.83,11063.0
2021-01-22 14:00:00,202.79,203.78,202.79,203.69,4607.0,202.79,203.78,202.79,203.69,4607.0
2021-01-22 14:05:00,203.69,203.8,203.53,203.59,3931.0,203.69,203.8,203.53,203.59,3931.0
2021-01-22 14:10:00,203.52,203.53,203.25,203.48,3757.0,203.52,203.53,203.25,203.48,3757.0
2021-01-22 14:15:00,203.63,203.65,203.45,203.47,2820.0,203.63,203.65,203.45,203.47,2820.0
2021-01-22 14:20:00,203.49,203.91,203.48,203.85,5961.0,203.49,203.91,203.48,203.85,5961.0
2021-01-22 14:25:00,203.77,203.79,203.48,203.73,2681.0,203.77,203.79,203.48,203.73,2681.0
2021-01-22 14:30:00,203.66,203.72,203.34,203.34,5706.0,203.66,203.72,203.34,203.34,5706.0
2021-01-22 14:35:00,203.35,203.78,203.27,203.62,2686.0,203.35,203.78,203.27,203.62,2686.0
2021-01-22 14:40:00,203.78,203.87,203.67,203.86,1814.0,203.78,203.87,203.67,203.86,1814.0
2021-01-22 14:45:00,203.84,203.93,203.82,203.93,1316.0,203.84,203.93,203.82,203.93,1316.0
2021-01-22 14:50:00,203.97,204.03,203.84,203.99,3150.0,203.97,204.03,203.84,203.99,3150.0
2021-01-22 14:55:00,203.99,204.04,203.86,203.86,3040.0,203.99,204.04,203.86,203.86,3040.0
2021-01-22 15:00:00,203.69,204.02,203.69,203.95,2539.0,203.69,204.02,203.69,203.95,2539.0
2021-01-22 15:05:00,204.0,204.1,203.9,203.9,2200.0,204.0,204.1,203.9,203.9,2200.0
2021-01-22 15:10:00,203.98,204.08,203.66,203.96,3300.0,203.98,204.08,203.66,203.96,3300.0
2021-01-22 15:15:00,204.02,204.33,203.96,204.31,2401.0,204.02,204.33,203.96,204.31,2401.0
2021-01-22 15:20:00,204.3,204.58,204.26,204.58,2465.0,204.3,204.58,204.26,204.58,2465.0
2021-01-22 15:25:00,204.53,204.67,204.5,204.58,3562.0,204.53,204.67,204.5,204.58,3562.0
2021-01-22 15:30:00,204.7,204.94,204.7,204.94,2300.0,204.7,204.94,204.7,204.94,2300.0
2021-01-22 15:35:00,204.89,205.0,204.78,204.98,4444.0,204.89,205.0,204.78,204.98,4444.0
2021-01-22 15:40:00,204.94,204.98,204.77,204.77,5526.0,204.94,204.98,204.77,204.77,5526.0
2021-01-22 15:45:00,204.75,204.77,204.5,204.5,7657.0,204.75,204.77,204.5,204.5,7657.0
2021-01-22 15:50:00,204.56,205.12,204.56,205.12,8531.0,204.56,205.12,204.56,205.12,8531.0
2021-01-22 15:55:00,205.04,205.11,204.62,204.62,22517.0,205.04,205.11,204.62,204.62,22517.0
2021-01-25 09:30:00,207.83,208.71,207.38,208.5,20416.0,207.83,208.71,207.38,208.5,20416.0
2021-01-25 09:35:00,207.65,208.61,207.65,208.28,2973.0,207.65,208.61,207.65,208.28,2973.0
2021-01-25 09:40:00,208.4,208.5,207.49,208.34,5442.0,208.4,208.5,207.49,208.34,5442.0
2021-01-25 09:45:00,207.56,207.82,207.05,207.33,2058.0,207.56,207.82,207.05,207.33,2058.0
2021-01-25 09:50:00,207.28,207.5,206.79,207.5,4907.0,207.28,207.5,206.79,207.5,4907.0
2021-01-25 09:55:00,207.81,207.81,206.94,207.56,6909.0,207.81,207.81,206.94,207.56,6909.0
2021-01-25 10:00:00,207.46,207.72,207.15,207.52,4700.0,207.46,207.72,207.15,207.52,4700.0
2021-01-25 10:05:00,207.49,207.81,207.41,207.7,2580.0,207.49,207.81,207.41,207.7,2580.0
2021-01-25 10:10:00,207.42,207.47,206.43,206.49,16594.0,207.42,207.47,206.43,206.49,16594.0
2021-01-25 10:15:00,206.55,206.86,206.46,206.86,7567.0,206.55,206.86,206.46,206.86,7567.0
2021-01-25 10:20:00,206.98,207.13,206.63,206.64,12024.0,206.98,207.13,206.63,206.64,12024.0
2021-01-25 10:25:00,206.43,206.45,205.94,206.01,1900.0,206.43,206.45,205.94,206.01,1900.0
2021-01-25 10:30:00,205.93,206.26,205.79,206.2,3380.0,205.93,206.26,205.79,206.2,3380.0
2021-01-25 10:35:00,206.24,206.6,206.05,206.11,3316.0,206.24,206.6,206.05,206.11,3316.0
2021-01-25 10:40:00,206.11,206.24,206.0,206.0,1800.0,206.11,206.24,206.0,206.0,1800.0
2021-01-25 10:45:00,205.86,206.18,205.61,205.62,9516.0,205.86,206.18,205.61,205.62,9516.0
2021-01-25 10:50:00,205.53,205.53,204.81,205.06,4044.0,205.53,205.53,204.81,205.06,4044.0
2021-01-25 10:55:00,205.07,205.23,203.66,203.84,6288.0,205.07,205.23,203.66,203.84,6288.0
2021-01-25 11:00:00,203.76,204.3,202.91,203.05,9805.0,203.76,204.3,202.91,203.05,9805.0
2021-01-25 11:05:00,202.93,203.14,201.67,202.03,12640.0,202.93,203.14,201.67,202.03,12640.0
2021-01-25 11:10:00,202.05,203.62,201.9,203.32,7000.0,202.05,203.62,201.9,203.32,7000.0
2021-01-25 11:15:00,203.33,203.83,203.01,203.43,4299.0,203.33,203.83,203.01,203.43,4299.0
2021-01-25 11:20:00,203.38,203.67,203.14,203.41,5025.0,203.38,203.67,203.14,203.41,5025.0
2021-01-25 11:25:00,203.23,203.23,202.63,203.0,2592.0,203.23,203.23,202.63,203.0,2592.0
2021-01-25 11:30:00,202.96,204.4,202.75,204.14,3114.0,202.96,204.4,202.75,204.14,3114.0
2021-01-25 11:35:00,204.04,204.52,203.83,204.37,5658.0,204.04,204.52,203.83,204.37,5658.0
2021-01-25 11:40:00,204.28,204.64,203.89,204.21,6551.0,204.28,204.64,203.89,204.21,6551.0
2021-01-25 11:45:00,204.23,204.23,203.62,203.7,5871.0,204.23,204.23,203.62,203.7,5871.0
2021-01-25 11:50:00,203.82,204.25,203.82,204.25,8607.0,203.82,204.25,203.82,204.25,8607.0
2021-01-25 11:55:00,204.25,204.44,204.16,204.29,5000.0,204.25,204.44,204.16,204.29,5000.0
2021-01-25 12:00:00,204.43,204.66,204.32,204.32,6017.0,204.43,204.66,204.32,204.32,6017.0
2021-01-25 12:05:00,204.25,204.45,203.98,204.4,4702.0,204.25,204.45,203.98,204.4,4702.0
2021-01-25 12:10:00,204.4,204.46,203.77,203.77,5651.0,204.4,204.46,203.77,203.77,5651.0
2021-01-25 12:15:00,203.76,203.94,203.36,203.59,5140.0,203.76,203.94,203.36,203.59,5140.0
2021-01-25 12:20:00,203.84,204.38,203.46,203.46,3817.0,203.84,204.38,203.46,203.46,3817.0
2021-01-25 12:25:00,203.32,203.85,203.17,203.19,4257.0,203.32,203.85,203.17,203.19,4257.0
2021-01-25 12:30:00,203.07,203.57,202.67,203.56,3055.0,203.07,203.57,202.67,203.56,3055.0
2021-01-25 12:35:00,203.7,203.71,203.26,203.29,4699.0,203.7,203.71,203.26,203.29,4699.0
2021-01-25 12:40:00,203.38,203.62,203.2,203.26,4805.0,203.38,203.62,203.2,203.26,4805.0
2021-01-25 12:45:00,203.24,204.01,203.23,203.96,2422.0,203.24,204.01,203.23,203.96,2422.0
2021-01-25 12:50:00,203.96,204.09,203.68,203.97,4560.0,203.96,204.09,203.68,203.97,4560.0
2021-01-25 12:55:00,204.1,204.11,203.81,203.85,3880.0,204.1,204.11,203.81,203.85,3880.0
2021-01-25 13:00:00,203.91,203.91,203.55,203.66,6836.0,203.91,203.91,203.55,203.66,6836.0
2021-01-25 13:05:00,203.61,203.71,203.26,203.7,3521.0,203.61,203.71,203.26,203.7,3521.0
2021-01-25 13:10:00,203.77,204.04,203.77,203.81,4963.0,203.77,204.04,203.77,203.81,4963.0
2021-01-25 13:15:00,203.82,203.98,203.78,203.86,6102.0,203.82,203.98,203.78,203.86,6102.0
2021-01-25 13:20:00,203.89,203.96,203.54,203.85,5816.0,203.89,203.96,203.54,203.85,5816.0
2021-01-25 13:25:00,203.6,203.7,203.45,203.54,3426.0,203.6,203.7,203.45,203.54,3426.0
2021-01-25 13:30:00,203.49,203.5,203.1,203.1,5753.0,203.49,203.5,203.1,203.1,5753.0
2021-01-25 13:35:00,203.1,203.47,203.1,203.41,7491.0,203.1,203.47,203.1,203.41,7491.0
2021-01-25 13:40:00,203.36,203.51,203.25,203.25,6343.0,203.36,203.51,203.25,203.25,6343.0
2021-01-25 13:45:00,203.24,203.52,203.1,203.43,3021.0,203.24,203.52,203.1,203.43,3021.0
2021-01-25 13:50:00,203.39,203.49,203.26,203.34,5308.0,203.39,203.49,203.26,203.34,5308.0
2021-01-25 13:55:00,203.36,203.61,203.36,203.59,1801.0,203.36,203.61,203.36,203.59,1801.0
2021-01-25 14:00:00,203.64,203.84,203.39,203.56,3987.0,203.64,203.84,203.39,203.56,3987.0
2021-01-25 14:05:00,203.53,204.11,203.53,203.92,2705.0,203.53,204.11,203.53,203.92,2705.0
2021-01-25 14:10:00,203.84,203.9,203.53,203.75,3143.0,203.84,203.9,203.53,203.75,3143.0
2021-01-25 14:15:00,203.59,203.59,203.26,203.5,2435.0,203.59,203.59,203.26,203.5,2435.0
2021-01-25 14:20:00,203.41,203.65,203.41,203.61,2762.0,203.41,203.65,203.41,203.61,2762.0
2021-01-25 14:25:00,203.56,203.56,203.37,203.39,1495.0,203.56,203.56,203.37,203.39,1495.0
2021-01-25 14:30:00,203.46,203.82,203.43,203.61,1992.0,203.46,203.82,203.43,203.61,1992.0
2021-01-25 14:35:00,203.51,203.82,203.51,203.75,3906.0,203.51,203.82,203.51,203.75,3906.0
2021-01-25 14:40:00,203.75,204.08,203.74,204.0,2000.0,203.75,204.08,203.74,204.0,2000.0
2021-01-25 14:45:00,204.0,204.01,203.79,203.89,1750.0,204.0,204.01,203.79,203.89,1750.0
2021-01-25 14:50:00,203.89,204.11,203.74,203.81,4412.0,203.89,204.11,203.74,203.81,4412.0
2021-01-25 14:55:00,203.8,203.99,203.79,203.86,3093.0,203.8,203.99,203.79,203.86,3093.0
2021-01-25 15:00:00,203.82,203.82,203.35,203.4,3593.0,203.82,203.82,203.35,203.4,3593.0
2021-01-25 15:05:00,203.48,203.6,203.35,203.49,3260.0,203.48,203.6,203.35,203.49,3260.0
2021-01-25 15:10:00,203.33,203.35,202.72,202.82,2600.0,203.33,203.35,202.72,202.82,2600.0
2021-01-25 15:15:00,202.75,203.04,202.5,203.04,2250.0,202.75,203.04,202.5,203.04,2250.0
2021-01-25 15:20:00,203.06,203.11,202.82,202.82,4211.0,203.06,203.11,202.82,202.82,4211.0
2021-01-25 15:25:00,202.71,203.0,202.66,202.75,6599.0,202.71,203.0,202.66,202.75,6599.0
2021-01-25 15:30:00,202.78,203.05,202.62,203.01,4928.0,202.78,203.05,202.62,203.01,4928.0
2021-01-25 15:35:00,203.01,203.25,202.82,202.94,5503.0,203.01,203.25,202.82,202.94,5503.0
2021-01-25 15:40:00,203.02,203.3,202.79,203.23,7857.0,203.02,203.3,202.79,203.23,7857.0
2021-01-25 15:45:00,203.29,203.53,203.29,203.43,6714.0,203.29,203.53,203.29,203.43,6714.0
2021-01-25 15:50:00,203.49,203.81,203.49,203.81,9802.0,203.49,203.81,203.49,203.81,9802.0
2021-01-25 15:55:00,203.91,204.03,203.68,203.91,37110.0,203.91,204.03,203.68,203.91,37110.0
2021-01-26 09:30:00,204.01,204.08,203.29,203.6,22371.0,204.01,204.08,203.29,203.6,22371.0
2021-01-26 09:35:00,203.54,203.74,202.4,202.69,14975.0,203.54,203.74,202.4,202.69,14975.0
2021-01-26 09:40:00,202.51,202.63,201.66,201.94,6190.0,202.51,202.63,201.66,201.94,6190.0
2021-01-26 09:45:00,201.98,202.35,201.71,202.19,3733.0,201.98,202.35,201.71,202.19,3733.0
2021-01-26 09:50:00,202.4,203.46,201.73,203.46,3383.0,202.4,203.46,201.73,203.46,3383.0
2021-01-26 09:55:00,203.34,203.34,202.27,202.5,5376.0,203.34,203.34,202.27,202.5,5376.0
2021-01-26 10:00:00,202.56,203.01,202.51,202.51,4797.0,202.56,203.01,202.51,202.51,4797.0
2021-01-26 10:05:00,202.6,203.18,202.6,202.63,4850.0,202.6,203.18,202.6,202.63,4850.0
2021-01-26 10:10:00,202.35,202.68,201.94,202.59,3600.0,202.35,202.68,201.94,202.59,3600.0
2021-01-26 10:15:00,202.94,202.94,201.93,202.07,7345.0,202.94,202.94,201.93,202.07,7345.0
2021-01-26 10:20:00,202.11,202.42,201.89,202.42,4000.0,202.11,202.42,201.89,202.42,4000.0
2021-01-26 10:25:00,202.37,202.99,202.37,202.7,2373.0,202.37,202.99,202.37,202.7,2373.0
2021-01-26 10:30:00,202.7,203.18,202.62,203.17,3053.0,202.7,203.18,202.62,203.17,3053.0
2021-01-26 10:35:00,203.11,203.34,202.66,202.77,4768.0,203.11,203.34,202.66,202.77,4768.0
2021-01-26 10:40:00,202.64,202.7,202.33,202.33,2240.0,202.64,202.7,202.33,202.33,2240.0
2021-01-26 10:45:00,202.38,202.38,202.13,202.28,1323.0,202.38,202.38,202.13,202.28,1323.0
2021-01-26 10:50:00,202.24,202.69,202.18,202.26,14428.0,202.24,202.69,202.18,202.26,14428.0
2021-01-26 10:55:00,202.17,202.17,201.86,202.03,1700.0,202.17,202.17,201.86,202.03,1700.0
2021-01-26 11:00:00,202.18,202.24,201.95,201.95,1688.0,202.18,202.24,201.95,201.95,1688.0
2021-01-26 11:05:00,202.07,202.3,201.64,201.64,2448.0,202.07,202.3,201.64,201.64,2448.0
2021-01-26 11:10:00,201.64,201.81,201.22,201.23,4958.0,201.64,201.81,201.22,201.23,4958.0
2021-01-26 11:15:00,201.37,201.68,201.35,201.47,2467.0,201.37,201.68,201.35,201.47,2467.0
2021-01-26 11:20:00,201.61,201.72,201.23,201.23,2548.0,201.61,201.72,201.23,201.23,2548.0
2021-01-26 11:25:00,201.32,201.57,201.27,201.27,3198.0,201.32,201.57,201.27,201.27,3198.0
2021-01-26 11:30:00,201.14,201.47,201.05,201.06,4580.0,201.14,201.47,201.05,201.06,4580.0
2021-01-26 11:35:00,201.11,201.56,201.06,201.5,2624.0,201.11,201.56,201.06,201.5,2624.0
2021-01-26 11:40:00,201.36,201.54,201.31,201.53,2549.0,201.36,201.54,201.31,201.53,2549.0
2021-01-26 11:45:00,201.46,201.66,201.35,201.41,2525.0,201.46,201.66,201.35,201.41,2525.0
2021-01-26 11:50:00,201.48,201.72,201.48,201.53,1890.0,201.48,201.72,201.48,201.53,1890.0
2021-01-26 11:55:00,201.52,201.53,200.94,200.94,3851.0,201.52,201.53,200.94,200.94,3851.0
2021-01-26 12:00:00,201.01,201.41,201.01,201.3,3794.0,201.01,201.41,201.01,201.3,3794.0
2021-01-26 12:05:00,201.23,201.45,201.16,201.4,2250.0,201.23,201.45,201.16,201.4,2250.0
2021-01-26 12:10:00,201.31,201.63,201.21,201.63,1907.0,201.31,201.63,201.21,201.63,1907.0
2021-01-26 12:15:00,201.53,201.58,201.2,201.2,23706.0,201.53,201.58,201.2,201.2,23706.0
2021-01-26 12:20:00,201.14,201.14,200.67,200.81,2697.0,201.14,201.14,200.67,200.81,2697.0
2021-01-26 12:25:00,200.84,200.85,200.42,200.63,2700.0,200.84,200.85,200.42,200.63,2700.0
2021-01-26 12:30:00,200.68,201.29,200.68,201.09,3120.0,200.68,201.29,200.68,201.09,3120.0
2021-01-26 12:35:00,200.99,201.04,200.73,200.89,2117.0,200.99,201.04,200.73,200.89,2117.0
2021-01-26 12:40:00,200.92,200.94,200.66,200.85,2614.0,200.92,200.94,200.66,200.85,2614.0
2021-01-26 12:45:00,200.95,200.95,200.81,200.81,800.0,200.95,200.95,200.81,200.81,800.0
2021-01-26 12:50:00,201.08,201.25,201.01,201.01,2301.0,201.08,201.25,201.01,201.01,2301.0
2021-01-26 12:55:00,201.02,201.11,200.65,200.7,3735.0,201.02,201.11,200.65,200.7,3735.0
2021-01-26 13:00:00,200.75,200.75,200.5,200.61,1300.0,200.75,200.75,200.5,200.61,1300.0
2021-01-26 13:05:00,200.6,200.78,200.53,200.78,2500.0,200.6,200.78,200.53,200.78,2500.0
2021-01-26 13:10:00,200.84,200.88,200.57,200.59,3189.0,200.84,200.88,200.57,200.59,3189.0
2021-01-26 13:15:00,200.6,200.7,200.53,200.53,5713.0,200.6,200.7,200.53,200.53,5713.0
2021-01-26 13:20:00,200.47,200.72,200.44,200.59,3538.0,200.47,200.72,200.44,200.59,3538.0
2021-01-26 13:25:00,200.62,200.63,200.49,200.49,4119.0,200.62,200.63,200.49,200.49,4119.0
2021-01-26 13:30:00,200.43,200.46,200.29,200.31,3499.0,200.43,200.46,200.29,200.31,3499.0
2021-01-26 13:35:00,200.34,200.82,200.34,200.79,2845.0,200.34,200.82,200.34,200.79,2845.0
2021-01-26 13:40:00,200.75,200.8,200.5,200.52,3745.0,200.75,200.8,200.5,200.52,3745.0
2021-01-26 13:45:00,200.42,200.62,200.41,200.62,2579.0,200.42,200.62,200.41,200.62,2579.0
2021-01-26 13:50:00,200.67,200.79,200.61,200.68,2250.0,200.67,200.79,200.61,200.68,2250.0
2021-01-26 13:55:00,200.77,200.77,200.7,200.75,1800.0,200.77,200.77,200.7,200.75,1800.0
2021-01-26 14:00:00,200.7,200.7,200.62,200.66,3156.0,200.7,200.7,200.62,200.66,3156.0
2021-01-26 14:05:00,200.71,200.71,200.52,200.57,3200.0,200.71,200.71,200.52,200.57,3200.0
2021-01-26 14:10:00,200.58,200.64,200.52,200.58,1530.0,200.58,200.64,200.52,200.58,1530.0
2021-01-26 14:15:00,200.58,200.64,200.5,200.53,3400.0,200.58,200.64,200.5,200.53,3400.0
2021-01-26 14:20:00,200.65,200.93,200.63,200.93,1793.0,200.65,200.93,200.63,200.93,1793.0
2021-01-26 14:25:00,200.9,200.97,200.74,200.94,16840.0,200.9,200.97,200.74,200.94,16840.0
2021-01-26 14:30:00,201.28,201.35,201.18,201.29,2100.0,201.28,201.35,201.18,201.29,2100.0
2021-01-26 14:35:00,201.3,201.3,201.1,201.24,1776.0,201.3,201.3,201.1,201.24,1776.0
2021-01-26 14:40:00,201.13,201.3,201.04,201.11,2807.0,201.13,201.3,201.04,201.11,2807.0
2021-01-26 14:45:00,201.02,201.02,200.64,200.67,4128.0,201.02,201.02,200.64,200.67,4128.0
2021-01-26 14:50:00,200.66,200.72,200.54,200.72,4877.0,200.66,200.72,200.54,200.72,4877.0
2021-01-26 14:55:00,200.74,200.86,200.71,200.85,2776.0,200.74,200.86,200.71,200.85,2776.0
2021-01-26 15:00:00,200.88,200.91,200.7,200.75,7864.0,200.88,200.91,200.7,200.75,7864.0
2021-01-26 15:05:00,200.7,200.96,200.7,200.87,8403.0,200.7,200.96,200.7,200.87,8403.0
2021-01-26 15:10:00,200.84,200.93,200.78,200.87,3117.0,200.84,200.93,200.78,200.87,3117.0
2021-01-26 15:15:00,200.84,201.06,200.51,200.59,13667.0,200.84,201.06,200.51,200.59,13667.0
2021-01-26 15:20:00,200.56,200.6,199.29,200.04,46101.0,200.56,200.6,199.29,200.04,46101.0
2021-01-26 15:25:00,200.01,200.67,199.98,200.48,10495.0,200.01,200.67,199.98,200.48,10495.0
2021-01-26 15:30:00,200.37,200.43,200.23,200.31,6203.0,200.37,200.43,200.23,200.31,6203.0
2021-01-26 15:35:00,200.27,200.33,199.95,199.99,5639.0,200.27,200.33,199.95,199.99,5639.0
2021-01-26 15:40:00,200.02,200.09,199.87,199.91,9384.0,200.02,200.09,199.87,199.91,9384.0
2021-01-26 15:45:00,199.94,200.21,199.63,199.63,12221.0,199.94,200.21,199.63,199.63,12221.0
2021-01-26 15:50:00,199.74,200.04,199.45,199.75,22356.0,199.74,200.04,199.45,199.75,22356.0
2021-01-26 15:55:00,199.8,199.98,199.63,199.73,47762.0,199.8,199.98,199.63,199.73,47762.0
2021-01-27 09:30:00,200.28,200.31,196.57,196.97,53904.0,200.28,200.31,196.57,196.97,53904.0
2021-01-27 09:35:00,196.68,197.86,196.0,197.41,15482.0,196.68,197.86,196.0,197.41,15482.0
2021-01-27 09:40:00,197.78,197.79,196.06,196.78,10818.0,197.78,197.79,196.06,196.78,10818.0
2021-01-27 09:45:00,196.59,196.88,195.19,195.65,19831.0,196.59,196.88,195.19,195.65,19831.0
2021-01-27 09:50:00,195.56,196.06,194.27,194.73,12098.0,195.56,196.06,194.27,194.73,12098.0
2021-01-27 09:55:00,195.01,196.93,194.69,196.84,25570.0,195.01,196.93,194.69,196.84,25570.0
2021-01-27 10:00:00,196.75,198.57,196.0,197.98,22102.0,196.75,198.57,196.0,197.98,22102.0
2021-01-27 10:05:00,198.08,198.9,198.07,198.84,9811.0,198.08,198.9,198.07,198.84,9811.0
2021-01-27 10:10:00,198.57,199.06,198.34,198.99,7013.0,198.57,199.06,198.34,198.99,7013.0
2021-01-27 10:15:00,199.15,199.41,198.55,198.93,31211.0,199.15,199.41,198.55,198.93,31211.0
2021-01-27 10:20:00,199.43,200.44,199.38,200.28,6010.0,199.43,200.44,199.38,200.28,6010.0
2021-01-27 10:25:00,200.19,200.67,199.86,200.52,9137.0,200.19,200.67,199.86,200.52,9137.0
2021-01-27 10:30:00,200.0,200.22,198.8,198.81,6844.0,200.0,200.22,198.8,198.81,6844.0
2021-01-27 10:35:00,198.84,199.91,198.65,199.91,9482.0,198.84,199.91,198.65,199.91,9482.0
2021-01-27 10:40:00,199.67,200.33,199.37,199.83,4952.0,199.67,200.33,199.37,199.83,4952.0
2021-01-27 10:45:00,199.67,200.02,199.2,200.02,3200.0,199.67,200.02,199.2,200.02,3200.0
2021-01-27 10:50:00,199.91,200.15,199.27,199.89,5046.0,199.91,200.15,199.27,199.89,5046.0
2021-01-27 10:55:00,199.88,201.07,199.67,200.52,22711.0,199.88,201.07,199.67,200.52,22711.0
2021-01-27 11:00:00,200.42,200.58,199.95,200.37,7698.0,200.42,200.58,199.95,200.37,7698.0
2021-01-27 11:05:00,200.51,200.89,199.97,200.09,9272.0,200.51,200.89,199.97,200.09,9272.0
2021-01-27 11:10:00,199.84,200.32,199.69,199.81,2300.0,199.84,200.32,199.69,199.81,2300.0
2021-01-27 11:15:00,199.86,199.92,199.29,199.63,8939.0,199.86,199.92,199.29,199.63,8939.0
2021-01-27 11:20:00,199.36,199.78,199.28,199.62,3512.0,199.36,199.78,199.28,199.62,3512.0
2021-01-27 11:25:00,199.66,199.75,199.36,199.36,3528.0,199.66,199.75,199.36,199.36,3528.0
2021-01-27 11:30:00,199.42,199.71,199.0,199.0,5706.0,199.42,199.71,199.0,199.0,5706.0
2021-01-27 11:35:00,199.09,199.51,198.82,199.38,3057.0,199.09,199.51,198.82,199.38,3057.0
2021-01-27 11:40:00,199.25,199.37,198.76,198.87,5141.0,199.25,199.37,198.76,198.87,5141.0
2021-01-27 11:45:00,198.73,199.01,198.05,198.05,4600.0,198.73,199.01,198.05,198.05,4600.0
2021-01-27 11:50:00,198.05,198.6,197.95,197.99,5889.0,198.05,198.6,197.95,197.99,5889.0
2021-01-27 11:55:00,198.03,198.19,197.05,197.33,10358.0,198.03,198.19,197.05,197.33,10358.0
2021-01-27 12:00:00,197.33,197.56,196.93,197.14,12819.0,197.33,197.56,196.93,197.14,12819.0
2021-01-27 12:05:00,197.08,197.72,197.08,197.27,18294.0,197.08,197.72,197.08,197.27,18294.0
2021-01-27 12:10:00,197.07,197.75,197.07,197.69,9756.0,197.07,197.75,197.07,197.69,9756.0
2021-01-27 12:15:00,197.89,198.2,197.6,197.91,11841.0,197.89,198.2,197.6,197.91,11841.0
2021-01-27 12:20:00,197.83,197.99,197.58,197.66,7669.0,197.83,197.99,197.58,197.66,7669.0
2021-01-27 12:25:00,197.74,198.22,197.72,198.09,16496.0,197.74,198.22,197.72,198.09,16496.0
2021-01-27 12:30:00,198.09,198.09,197.34,197.42,5016.0,198.09,198.09,197.34,197.42,5016.0
2021-01-27 12:35:00,197.56,197.97,197.1,197.73,5294.0,197.56,197.97,197.1,197.73,5294.0
2021-01-27 12:40:00,197.7,198.38,197.67,198.01,8578.0,197.7,198.38,197.67,198.01,8578.0
2021-01-27 12:45:00,197.99,198.35,197.97,198.35,2600.0,197.99,198.35,197.97,198.35,2600.0
2021-01-27 12:50:00,198.19,198.72,198.19,198.72,25180.0,198.19,198.72,198.19,198.72,25180.0
2021-01-27 12:55:00,198.78,199.07,198.7,198.91,6243.0,198.78,199.07,198.7,198.91,6243.0
2021-01-27 13:00:00,198.88,199.63,198.81,199.63,7000.0,198.88,199.63,198.81,199.63,7000.0
2021-01-27 13:05:00,199.51,199.68,198.95,199.06,10436.0,199.51,199.68,198.95,199.06,10436.0
2021-01-27 13:10:00,199.08,199.61,199.07,199.51,1801.0,199.08,199.61,199.07,199.51,1801.0
2021-01-27 13:15:00,199.52,199.52,198.97,199.13,3380.0,199.52,199.52,198.97,199.13,3380.0
2021-01-27 13:20:00,199.12,199.36,198.96,199.36,2601.0,199.12,199.36,198.96,199.36,2601.0
2021-01-27 13:25:00,199.43,199.92,199.43,199.63,2201.0,199.43,199.92,199.43,199.63,2201.0
2021-01-27 13:30:00,199.53,199.84,199.37,199.47,3344.0,199.53,199.84,199.37,199.47,3344.0
2021-01-27 13:35:00,199.43,199.65,199.19,199.64,4659.0,199.43,199.65,199.19,199.64,4659.0
2021-01-27 13:40:00,199.61,199.94,198.9,198.96,6100.0,199.61,199.94,198.9,198.96,6100.0
2021-01-27 13:45:00,198.69,198.93,198.41,198.41,2300.0,198.69,198.93,198.41,198.41,2300.0
2021-01-27 13:50:00,198.4,198.74,198.15,198.4,7902.0,198.4,198.74,198.15,198.4,7902.0
2021-01-27 13:55:00,198.52,198.72,198.14,198.61,5725.0,198.52,198.72,198.14,198.61,5725.0
2021-01-27 14:00:00,198.46,198.88,198.4,198.87,4055.0,198.46,198.88,198.4,198.87,4055.0
2021-01-27 14:05:00,198.79,198.79,198.4,198.49,3823.0,198.79,198.79,198.4,198.49,3823.0
2021-01-27 14:10:00,198.59,198.64,198.24,198.28,4028.0,198.59,198.64,198.24,198.28,4028.0
2021-01-27 14:15:00,198.27,198.37,197.5,197.72,4049.0,198.27,198.37,197.5,197.72,4049.0
2021-01-27 14:20:00,197.73,197.85,197.36,197.69,4435.0,197.73,197.85,197.36,197.69,4435.0
2021-01-27 14:25:00,197.42,197.6,196.96,197.22,4652.0,197.42,197.6,196.96,197.22,4652.0
2021-01-27 14:30:00,197.0,197.12,196.37,196.38,10034.0,197.0,197.12,196.37,196.38,10034.0
2021-01-27 14:35:00,196.38,196.7,196.18,196.36,5177.0,196.38,196.7,196.18,196.36,5177.0
2021-01-27 14:40:00,196.14,197.12,196.0,196.75,5602.0,196.14,197.12,196.0,196.75,5602.0
2021-01-27 14:45:00,196.9,196.94,195.83,195.83,3013.0,196.9,196.94,195.83,195.83,3013.0
2021-01-27 14:50:00,196.1,196.18,195.47,195.66,6300.0,196.1,196.18,195.47,195.66,6300.0
2021-01-27 14:55:00,195.5,196.31,195.5,195.75,5390.0,195.5,196.31,195.5,195.75,5390.0
2021-01-27 15:00:00,195.76,196.48,195.54,196.36,6656.0,195.76,196.48,195.54,196.36,6656.0
2021-01-27 15:05:00,196.28,196.52,195.42,195.42,5675.0,196.28,196.52,195.42,195.42,5675.0
2021-01-27 15:10:00,195.6,195.94,195.3,195.94,9387.0,195.6,195.94,195.3,195.94,9387.0
2021-01-27 15:15:00,195.9,195.9,195.25,195.25,8704.0,195.9,195.9,195.25,195.25,8704.0
2021-01-27 15:20:00,195.19,195.45,194.53,194.74,10063.0,195.19,195.45,194.53,194.74,10063.0
2021-01-27 15:25:00,194.75,195.02,194.16,194.47,13722.0,194.75,195.02,194.16,194.47,13722.0
2021-01-27 15:30:00,194.38,194.8,193.85,193.94,11175.0,194.38,194.8,193.85,193.94,11175.0
2021-01-27 15:35:00,193.95,194.58,193.75,194.39,15846.0,193.95,194.58,193.75,194.39,15846.0
2021-01-27 15:40:00,194.49,194.84,194.23,194.5,16456.0,194.49,194.84,194.23,194.5,16456.0
2021-01-27 15:45:00,194.47,195.1,194.26,195.09,25899.0,194.47,195.1,194.26,195.09,25899.0
2021-01-27 15:50:00,195.11,195.33,194.96,195.28,21676.0,195.11,195.33,194.96,195.28,21676.0
2021-01-27 15:55:00,195.36,195.7,195.13,195.41,51036.0,195.36,195.7,195.13,195.41,51036.0
2021-01-28 09:30:00,195.21,197.5,195.21,195.57,33287.0,195.21,197.5,195.21,195.57,33287.0
2021-01-28 09:35:00,195.83,197.0,195.83,196.63,2000.0,195.83,197.0,195.83,196.63,2000.0
2021-01-28 09:40:00,196.59,198.27,196.59,198.27,6249.0,196.59,198.27,196.59,198.27,6249.0
2021-01-28 09:45:00,198.59,198.74,198.23,198.23,5836.0,198.59,198.74,198.23,198.23,5836.0
2021-01-28 09:50:00,198.26,198.26,196.82,197.89,4007.0,198.26,198.26,196.82,197.89,4007.0
2021-01-28 09:55:00,197.73,199.38,196.82,198.19,22005.0,197.73,199.38,196.82,198.19,22005.0
2021-01-28 10:00:00,198.51,199.67,198.31,199.43,12390.0,198.51,199.67,198.31,199.43,12390.0
2021-01-28 10:05:00,199.42,199.94,198.99,199.14,9756.0,199.42,199.94,198.99,199.14,9756.0
2021-01-28 10:10:00,199.27,200.91,199.27,200.62,6872.0,199.27,200.91,199.27,200.62,6872.0
2021-01-28 10:15:00,200.79,201.45,200.57,201.17,8422.0,200.79,201.45,200.57,201.17,8422.0
2021-01-28 10:20:00,200.95,201.53,200.67,200.71,9798.0,200.95,201.53,200.67,200.71,9798.0
2021-01-28 10:25:00,200.86,201.4,200.69,200.97,6900.0,200.86,201.4,200.69,200.97,6900.0
2021-01-28 10:30:00,200.87,201.2,200.73,200.92,6604.0,200.87,201.2,200.73,200.92,6604.0
2021-01-28 10:35:00,200.92,200.92,200.49,200.6,3948.0,200.92,200.92,200.49,200.6,3948.0
2021-01-28 10:40:00,200.7,200.95,200.23,200.95,4464.0,200.7,200.95,200.23,200.95,4464.0
2021-01-28 10:45:00,201.38,202.1,201.17,201.84,7853.0,201.38,202.1,201.17,201.84,7853.0
2021-01-28 10:50:00,201.82,201.82,201.44,201.62,7068.0,201.82,201.82,201.44,201.62,7068.0
2021-01-28 10:55:00,201.59,201.84,201.38,201.7,4104.0,201.59,201.84,201.38,201.7,4104.0
2021-01-28 11:00:00,201.74,202.24,201.48,202.24,12197.0,201.74,202.24,201.48,202.24,12197.0
2021-01-28 11:05:00,202.8,202.85,201.57,202.2,8498.0,202.8,202.85,201.57,202.2,8498.0
2021-01-28 11:10:00,202.24,202.24,201.84,202.17,3877.0,202.24,202.24,201.84,202.17,3877.0
2021-01-28 11:15:00,201.81,202.08,201.54,201.62,4180.0,201.81,202.08,201.54,201.62,4180.0
2021-01-28 11:20:00,201.67,201.77,201.38,201.43,6661.0,201.67,201.77,201.38,201.43,6661.0
2021-01-28 11:25:00,201.49,201.53,201.06,201.25,4124.0,201.49,201.53,201.06,201.25,4124.0
2021-01-28 11:30:00,201.4,201.99,201.14,201.67,7175.0,201.4,201.99,201.14,201.67,7175.0
2021-01-28 11:35:00,201.57,201.79,201.24,201.59,1943.0,201.57,201.79,201.24,201.59,1943.0
2021-01-28 11:40:00,201.64,201.85,201.31,201.46,4416.0,201.64,201.85,201.31,201.46,4416.0
2021-01-28 11:45:00,201.49,201.99,201.47,201.86,5591.0,201.49,201.99,201.47,201.86,5591.0
2021-01-28 11:50:00,201.83,202.39,201.81,202.04,8635.0,201.83,202.39,201.81,202.04,8635.0
2021-01-28 11:55:00,202.13,202.63,202.03,202.38,7159.0,202.13,202.63,202.03,202.38,7159.0
2021-01-28 12:00:00,202.36,202.68,202.25,202.68,5885.0,202.36,202.68,202.25,202.68,5885.0
2021-01-28 12:05:00,202.56,203.0,202.51,202.68,4831.0,202.56,203.0,202.51,202.68,4831.0
2021-01-28 12:10:00,202.59,202.78,202.16,202.16,8224.0,202.59,202.78,202.16,202.16,8224.0
2021-01-28 12:15:00,202.03,202.11,201.69,201.78,5689.0,202.03,202.11,201.69,201.78,5689.0
2021-01-28 12:20:00,201.78,202.42,201.67,202.12,7130.0,201.78,202.42,201.67,202.12,7130.0
2021-01-28 12:25:00,202.23,202.23,201.75,202.06,3390.0,202.23,202.23,201.75,202.06,3390.0
2021-01-28 12:30:00,202.12,202.15,201.6,201.84,2826.0,202.12,202.15,201.6,201.84,2826.0
2021-01-28 12:35:00,201.82,202.15,201.6,202.03,5464.0,201.82,202.15,201.6,202.03,5464.0
2021-01-28 12:40:00,201.99,202.23,201.91,202.05,6031.0,201.99,202.23,201.91,202.05,6031.0
2021-01-28 12:45:00,202.09,202.47,202.01,202.01,4058.0,202.09,202.47,202.01,202.01,4058.0
2021-01-28 12:50:00,201.98,202.21,201.94,202.03,2800.0,201.98,202.21,201.94,202.03,2800.0
2021-01-28 12:55:00,202.02,202.17,201.81,201.89,4739.0,202.02,202.17,201.81,201.89,4739.0
2021-01-28 13:00:00,201.89,202.23,201.88,202.0,4100.0,201.89,202.23,201.88,202.0,4100.0
2021-01-28 13:05:00,202.02,202.03,201.66,201.74,2500.0,202.02,202.03,201.66,201.74,2500.0
2021-01-28 13:10:00,201.82,201.92,201.6,201.71,1939.0,201.82,201.92,201.6,201.71,1939.0
2021-01-28 13:15:00,201.65,202.23,201.65,201.9,5760.0,201.65,202.23,201.65,201.9,5760.0
2021-01-28 13:20:00,201.9,202.11,201.62,201.73,3625.0,201.9,202.11,201.62,201.73,3625.0
2021-01-28 13:25:00,201.76,201.85,201.53,201.54,3028.0,201.76,201.85,201.53,201.54,3028.0
2021-01-28 13:30:00,201.56,201.61,201.1,201.1,4000.0,201.56,201.61,201.1,201.1,4000.0
2021-01-28 13:35:00,200.88,201.26,200.88,201.13,4647.0,200.88,201.26,200.88,201.13,4647.0
2021-01-28 13:40:00,201.23,201.44,201.12,201.44,3751.0,201.23,201.44,201.12,201.44,3751.0
2021-01-28 13:45:00,201.45,201.81,201.34,201.78,2747.0,201.45,201.81,201.34,201.78,2747.0
2021-01-28 13:50:00,201.76,201.84,201.4,201.49,3299.0,201.76,201.84,201.4,201.49,3299.0
2021-01-28 13:55:00,201.3,201.58,201.26,201.34,2185.0,201.3,201.58,201.26,201.34,2185.0
2021-01-28 14:00:00,201.56,201.75,201.46,201.67,8071.0,201.56,201.75,201.46,201.67,8071.0
2021-01-28 14:05:00,201.67,201.81,201.06,201.17,9150.0,201.67,201.81,201.06,201.17,9150.0
2021-01-28 14:10:00,201.3,201.39,200.95,201.05,2949.0,201.3,201.39,200.95,201.05,2949.0
2021-01-28 14:15:00,201.14,201.56,201.06,201.34,5345.0,201.14,201.56,201.06,201.34,5345.0
2021-01-28 14:20:00,201.44,201.55,201.27,201.28,4002.0,201.44,201.55,201.27,201.28,4002.0
2021-01-28 14:25:00,201.16,201.61,201.16,201.51,4431.0,201.16,201.61,201.16,201.51,4431.0
2021-01-28 14:30:00,201.61,201.7,201.28,201.41,2606.0,201.61,201.7,201.28,201.41,2606.0
2021-01-28 14:35:00,201.42,201.81,201.4,201.62,10380.0,201.42,201.81,201.4,201.62,10380.0
2021-01-28 14:40:00,201.69,201.73,201.46,201.69,4516.0,201.69,201.73,201.46,201.69,4516.0
2021-01-28 14:45:00,201.76,202.11,201.61,201.91,5251.0,201.76,202.11,201.61,201.91,5251.0
2021-01-28 14:50:00,201.97,202.31,201.88,202.06,12336.0,201.97,202.31,201.88,202.06,12336.0
2021-01-28 14:55:00,202.06,202.1,201.8,201.96,2949.0,202.06,202.1,201.8,201.96,2949.0
2021-01-28 15:00:00,201.95,202.17,201.82,202.02,5692.0,201.95,202.17,201.82,202.02,5692.0
2021-01-28 15:05:00,202.03,202.07,201.79,201.94,3200.0,202.03,202.07,201.79,201.94,3200.0
2021-01-28 15:10:00,201.94,202.32,201.77,202.12,4515.0,201.94,202.32,201.77,202.12,4515.0
2021-01-28 15:15:00,202.14,202.17,201.65,202.17,4756.0,202.14,202.17,201.65,202.17,4756.0
2021-01-28 15:20:00,202.0,202.26,201.8,202.15,6498.0,202.0,202.26,201.8,202.15,6498.0
2021-01-28 15:25:00,202.1,202.33,201.63,201.63,14575.0,202.1,202.33,201.63,201.63,14575.0
2021-01-28 15:30:00,201.61,202.1,201.43,201.5,10385.0,201.61,202.1,201.43,201.5,10385.0
2021-01-28 15:35:00,201.51,201.73,201.15,201.65,7777.0,201.51,201.73,201.15,201.65,7777.0
2021-01-28 15:40:00,201.56,201.74,201.15,201.36,9598.0,201.56,201.74,201.15,201.36,9598.0
2021-01-28 15:45:00,201.31,201.55,200.83,201.53,13375.0,201.31,201.55,200.83,201.53,13375.0
2021-01-28 15:50:00,201.44,201.44,200.77,201.15,28559.0,201.44,201.44,200.77,201.15,28559.0
2021-01-28 15:55:00,201.07,201.07,200.28,200.31,69202.0,201.07,201.07,200.28,200.31,69202.0
2021-01-29 09:30:00,199.23,201.98,198.79,201.56,23623.0,199.23,201.98,198.79,201.56,23623.0
2021-01-29 09:35:00,201.59,201.85,200.64,200.75,10911.0,201.59,201.85,200.64,200.75,10911.0
2021-01-29 09:40:00,200.81,200.82,199.31,199.69,14281.0,200.81,200.82,199.31,199.69,14281.0
2021-01-29 09:45:00,199.85,200.93,199.54,200.64,21620.0,199.85,200.93,199.54,200.64,21620.0
2021-01-29 09:50:00,200.95,201.57,200.4,201.57,5767.0,200.95,201.57,200.4,201.57,5767.0
2021-01-29 09:55:00,201.61,202.41,201.33,201.65,15373.0,201.61,202.41,201.33,201.65,15373.0
2021-01-29 10:00:00,202.05,202.25,200.74,202.25,16085.0,202.05,202.25,200.74,202.25,16085.0
2021-01-29 10:05:00,202.41,203.59,202.0,203.38,11531.0,202.41,203.59,202.0,203.38,11531.0
2021-01-29 10:10:00,203.08,203.24,202.66,202.82,14559.0,203.08,203.24,202.66,202.82,14559.0
2021-01-29 10:15:00,202.82,203.38,202.64,202.86,10197.0,202.82,203.38,202.64,202.86,10197.0
2021-01-29 10:20:00,202.55,203.55,202.55,203.55,5900.0,202.55,203.55,202.55,203.55,5900.0
2021-01-29 10:25:00,203.24,203.96,203.23,203.96,5047.0,203.24,203.96,203.23,203.96,5047.0
2021-01-29 10:30:00,204.0,204.24,203.73,203.83,8666.0,204.0,204.24,203.73,203.83,8666.0
2021-01-29 10:35:00,203.99,203.99,202.9,203.25,5655.0,203.99,203.99,202.9,203.25,5655.0
2021-01-29 10:40:00,203.52,203.55,202.3,202.35,8423.0,203.52,203.55,202.3,202.35,8423.0
2021-01-29 10:45:00,202.42,203.33,202.2,203.33,23303.0,202.42,203.33,202.2,203.33,23303.0
2021-01-29 10:50:00,203.46,203.52,202.54,202.59,5001.0,203.46,203.52,202.54,202.59,5001.0
2021-01-29 10:55:00,202.56,202.72,202.18,202.45,2819.0,202.56,202.72,202.18,202.45,2819.0
2021-01-29 11:00:00,202.74,202.97,202.15,202.15,3920.0,202.74,202.97,202.15,202.15,3920.0
2021-01-29 11:05:00,202.31,202.37,201.91,202.11,4331.0,202.31,202.37,201.91,202.11,4331.0
2021-01-29 11:10:00,202.0,202.0,201.66,201.69,5404.0,202.0,202.0,201.66,201.69,5404.0
2021-01-29 11:15:00,201.6,201.85,201.32,201.73,2122.0,201.6,201.85,201.32,201.73,2122.0
2021-01-29 11:20:00,201.63,201.98,201.55,201.6,4585.0,201.63,201.98,201.55,201.6,4585.0
2021-01-29 11:25:00,201.87,202.12,201.26,201.3,3383.0,201.87,202.12,201.26,201.3,3383.0
2021-01-29 11:30:00,201.21,201.75,201.2,201.75,3584.0,201.21,201.75,201.2,201.75,3584.0
2021-01-29 11:35:00,201.72,201.89,201.26,201.83,4510.0,201.72,201.89,201.26,201.83,4510.0
2021-01-29 11:40:00,201.76,202.06,201.49,201.58,10445.0,201.76,202.06,201.49,201.58,10445.0
2021-01-29 11:45:00,201.57,201.75,201.31,201.59,4137.0,201.57,201.75,201.31,201.59,4137.0
2021-01-29 11:50:00,201.53,201.53,201.21,201.48,4272.0,201.53,201.53,201.21,201.48,4272.0
2021-01-29 11:55:00,201.5,202.24,201.34,202.24,2590.0,201.5,202.24,201.34,202.24,2590.0
2021-01-29 12:00:00,202.01,202.17,201.95,202.16,4550.0,202.01,202.17,201.95,202.16,4550.0
2021-01-29 12:05:00,202.06,202.29,201.93,202.09,3230.0,202.06,202.29,201.93,202.09,3230.0
2021-01-29 12:10:00,202.2,202.46,201.81,201.81,5366.0,202.2,202.46,201.81,201.81,5366.0
2021-01-29 12:15:00,201.74,201.74,201.34,201.34,3332.0,201.74,201.74,201.34,201.34,3332.0
2021-01-29 12:20:00,201.46,201.52,201.12,201.12,3139.0,201.46,201.52,201.12,201.12,3139.0
2021-01-29 12:25:00,200.93,201.22,200.91,201.08,1945.0,200.93,201.22,200.91,201.08,1945.0
2021-01-29 12:30:00,201.08,201.08,200.55,200.62,2300.0,201.08,201.08,200.55,200.62,2300.0
2021-01-29 12:35:00,200.51,200.74,200.33,200.37,4700.0,200.51,200.74,200.33,200.37,4700.0
2021-01-29 12:40:00,200.51,200.85,200.51,200.61,2800.0,200.51,200.85,200.51,200.61,2800.0
2021-01-29 12:45:00,200.67,200.67,199.72,199.73,4284.0,200.67,200.67,199.72,199.73,4284.0
2021-01-29 12:50:00,199.74,200.71,199.74,200.56,12500.0,199.74,200.71,199.74,200.56,12500.0
2021-01-29 12:55:00,200.31,200.31,199.69,199.83,2807.0,200.31,200.31,199.69,199.83,2807.0
2021-01-29 13:00:00,199.64,200.27,199.44,200.27,2500.0,199.64,200.27,199.44,200.27,2500.0
2021-01-29 13:05:00,200.1,200.1,199.48,199.61,5572.0,200.1,200.1,199.48,199.61,5572.0
2021-01-29 13:10:00,199.59,199.87,198.62,198.63,14324.0,199.59,199.87,198.62,198.63,14324.0
2021-01-29 13:15:00,198.82,198.95,198.61,198.75,2717.0,198.82,198.95,198.61,198.75,2717.0
2021-01-29 13:20:00,198.67,199.39,198.67,199.21,3332.0,198.67,199.39,198.67,199.21,3332.0
2021-01-29 13:25:00,199.24,200.01,199.24,199.81,6519.0,199.24,200.01,199.24,199.81,6519.0
2021-01-29 13:30:00,199.68,199.68,199.14,199.3,2574.0,199.68,199.68,199.14,199.3,2574.0
2021-01-29 13:35:00,199.28,199.84,199.28,199.8,1979.0,199.28,199.84,199.28,199.8,1979.0
2021-01-29 13:40:00,199.65,200.05,199.57,199.57,5581.0,199.65,200.05,199.57,199.57,5581.0
2021-01-29 13:45:00,199.88,199.88,199.17,199.24,2580.0,199.88,199.88,199.17,199.24,2580.0
2021-01-29 13:50:00,199.24,199.5,199.01,199.08,4570.0,199.24,199.5,199.01,199.08,4570.0
2021-01-29 13:55:00,199.05,199.16,198.92,199.06,3554.0,199.05,199.16,198.92,199.06,3554.0
2021-01-29 14:00:00,199.14,199.89,199.14,199.89,2604.0,199.14,199.89,199.14,199.89,2604.0
2021-01-29 14:05:00,199.81,200.0,199.63,199.85,4295.0,199.81,200.0,199.63,199.85,4295.0
2021-01-29 14:10:00,199.9,199.9,199.66,199.79,3700.0,199.9,199.9,199.66,199.79,3700.0
2021-01-29 14:15:00,199.78,200.02,199.77,199.93,4780.0,199.78,200.02,199.77,199.93,4780.0
2021-01-29 14:20:00,199.99,200.0,199.66,200.0,2900.0,199.99,200.0,199.66,200.0,2900.0
2021-01-29 14:25:00,199.95,200.11,199.73,199.87,5174.0,199.95,200.11,199.73,199.87,5174.0
2021-01-29 14:30:00,199.87,199.87,199.33,199.33,2536.0,199.87,199.87,199.33,199.33,2536.0
2021-01-29 14:35:00,199.54,199.88,199.49,199.68,2022.0,199.54,199.88,199.49,199.68,2022.0
2021-01-29 14:40:00,199.64,199.97,199.34,199.82,4223.0,199.64,199.97,199.34,199.82,4223.0
2021-01-29 14:45:00,199.85,199.96,199.76,199.9,1605.0,199.85,199.96,199.76,199.9,1605.0
2021-01-29 14:50:00,200.04,200.32,199.8,199.86,4013.0,200.04,200.32,199.8,199.86,4013.0
2021-01-29 14:55:00,199.94,200.27,199.82,200.03,4633.0,199.94,200.27,199.82,200.03,4633.0
2021-01-29 15:00:00,200.11,200.8,200.11,200.79,5261.0,200.11,200.8,200.11,200.79,5261.0
2021-01-29 15:05:00,200.86,200.88,200.69,200.85,5509.0,200.86,200.88,200.69,200.85,5509.0
2021-01-29 15:10:00,200.83,201.19,200.83,201.07,5867.0,200.83,201.19,200.83,201.07,5867.0
2021-01-29 15:15:00,201.16,201.16,200.87,200.97,6400.0,201.16,201.16,200.87,200.97,6400.0
2021-01-29 15:20:00,200.99,201.46,200.99,201.28,6884.0,200.99,201.46,200.99,201.28,6884.0
2021-01-29 15:25:00,201.3,201.3,200.9,200.95,5000.0,201.3,201.3,200.9,200.95,5000.0
2021-01-29 15:30:00,201.05,201.73,201.04,201.48,11015.0,201.05,201.73,201.04,201.48,11015.0
2021-01-29 15:35:00,201.53,201.53,200.72,200.73,7290.0,201.53,201.53,200.72,200.73,7290.0
2021-01-29 15:40:00,200.66,200.87,200.55,200.65,7811.0,200.66,200.87,200.55,200.65,7811.0
2021-01-29 15:45:00,200.69,201.4,200.46,201.18,8762.0,200.69,201.4,200.46,201.18,8762.0
2021-01-29 15:50:00,200.93,201.81,200.85,201.18,21211.0,200.93,201.81,200.85,201.18,21211.0
2021-01-29 15:55:00,201.09,201.69,200.36,200.36,38060.0,201.09,201.69,200.36,200.36,38060.0
2021-02-01 09:30:00,201.9,203.91,201.5,203.74,22751.0,201.9,203.91,201.5,203.74,22751.0
2021-02-01 09:35:00,203.43,203.68,202.62,203.16,4867.0,203.43,203.68,202.62,203.16,4867.0
2021-02-01 09:40:00,203.47,203.54,202.83,203.03,5266.0,203.47,203.54,202.83,203.03,5266.0
2021-02-01 09:45:00,203.21,203.22,201.68,201.68,23109.0,203.21,203.22,201.68,201.68,23109.0
2021-02-01 09:50:00,201.81,202.1,201.24,201.34,4343.0,201.81,202.1,201.24,201.34,4343.0
2021-02-01 09:55:00,201.49,201.95,201.47,201.95,4414.0,201.49,201.95,201.47,201.95,4414.0
2021-02-01 10:00:00,201.91,202.82,201.1,202.76,11012.0,201.91,202.82,201.1,202.76,11012.0
2021-02-01 10:05:00,202.67,202.9,201.6,201.71,6619.0,202.67,202.9,201.6,201.71,6619.0
2021-02-01 10:10:00,201.79,201.88,200.97,201.06,4654.0,201.79,201.88,200.97,201.06,4654.0
2021-02-01 10:15:00,201.03,201.55,200.9,201.29,3461.0,201.03,201.55,200.9,201.29,3461.0
2021-02-01 10:20:00,201.35,202.27,201.21,202.0,19506.0,201.35,202.27,201.21,202.0,19506.0
2021-02-01 10:25:00,202.03,202.37,201.47,201.63,8771.0,202.03,202.37,201.47,201.63,8771.0
2021-02-01 10:30:00,201.41,201.68,201.01,201.03,3700.0,201.41,201.68,201.01,201.03,3700.0
2021-02-01 10:35:00,201.08,201.09,200.35,200.48,2623.0,201.08,201.09,200.35,200.48,2623.0
2021-02-01 10:40:00,200.79,201.11,200.25,200.76,4798.0,200.79,201.11,200.25,200.76,4798.0
2021-02-01 10:45:00,200.5,200.69,200.17,200.69,9182.0,200.5,200.69,200.17,200.69,9182.0
2021-02-01 10:50:00,200.38,200.5,199.39,199.39,5324.0,200.38,200.5,199.39,199.39,5324.0
2021-02-01 10:55:00,199.46,199.64,198.94,199.5,3304.0,199.46,199.64,198.94,199.5,3304.0
2021-02-01 11:00:00,199.51,199.51,199.02,199.41,2900.0,199.51,199.51,199.02,199.41,2900.0
2021-02-01 11:05:00,199.68,199.92,199.38,199.72,2032.0,199.68,199.92,199.38,199.72,2032.0
2021-02-01 11:10:00,199.68,199.71,199.37,199.38,2508.0,199.68,199.71,199.37,199.38,2508.0
2021-02-01 11:15:00,199.33,199.73,199.31,199.59,3323.0,199.33,199.73,199.31,199.59,3323.0
2021-02-01 11:20:00,199.47,200.15,199.47,200.13,4513.0,199.47,200.15,199.47,200.13,4513.0
2021-02-01 11:25:00,200.05,200.05,199.51,199.81,8694.0,200.05,200.05,199.51,199.81,8694.0
2021-02-01 11:30:00,199.74,199.83,199.33,199.61,5217.0,199.74,199.83,199.33,199.61,5217.0
2021-02-01 11:35:00,199.48,199.7,199.36,199.39,3499.0,199.48,199.7,199.36,199.39,3499.0
2021-02-01 11:40:00,199.63,200.05,199.59,199.75,4266.0,199.63,200.05,199.59,199.75,4266.0
2021-02-01 11:45:00,199.66,200.09,199.66,199.82,5489.0,199.66,200.09,199.66,199.82,5489.0
2021-02-01 11:50:00,199.85,200.39,199.84,200.05,19373.0,199.85,200.39,199.84,200.05,19373.0
2021-02-01 11:55:00,200.07,200.19,199.57,199.66,25633.0,200.07,200.19,199.57,199.66,25633.0
2021-02-01 12:00:00,199.66,200.47,199.64,200.47,17249.0,199.66,200.47,199.64,200.47,17249.0
2021-02-01 12:05:00,200.26,200.47,200.03,200.06,7046.0,200.26,200.47,200.03,200.06,7046.0
2021-02-01 12:10:00,200.01,200.2,199.68,199.9,22607.0,200.01,200.2,199.68,199.9,22607.0
2021-02-01 12:15:00,199.89,200.5,199.75,200.3,37662.0,199.89,200.5,199.75,200.3,37662.0
2021-02-01 12:20:00,200.29,200.45,200.16,200.25,9953.0,200.29,200.45,200.16,200.25,9953.0
2021-02-01 12:25:00,200.25,200.67,200.23,200.47,6065.0,200.25,200.67,200.23,200.47,6065.0
2021-02-01 12:30:00,200.64,200.95,200.55,200.73,5859.0,200.64,200.95,200.55,200.73,5859.0
2021-02-01 12:35:00,200.79,200.97,200.5,200.87,13892.0,200.79,200.97,200.5,200.87,13892.0
2021-02-01 12:40:00,201.06,201.06,200.78,200.78,4329.0,201.06,201.06,200.78,200.78,4329.0
2021-02-01 12:45:00,200.7,201.35,200.7,201.18,4058.0,200.7,201.35,200.7,201.18,4058.0
2021-02-01 12:50:00,201.11,201.59,201.11,201.52,2227.0,201.11,201.59,201.11,201.52,2227.0
2021-02-01 12:55:00,201.46,201.8,201.27,201.8,4002.0,201.46,201.8,201.27,201.8,4002.0
2021-02-01 13:00:00,201.77,201.86,201.61,201.61,3470.0,201.77,201.86,201.61,201.61,3470.0
2021-02-01 13:05:00,201.52,201.54,201.17,201.17,4073.0,201.52,201.54,201.17,201.17,4073.0
2021-02-01 13:10:00,201.11,201.13,200.85,200.95,4249.0,201.11,201.13,200.85,200.95,4249.0
2021-02-01 13:15:00,200.95,201.05,200.77,201.05,2515.0,200.95,201.05,200.77,201.05,2515.0
2021-02-01 13:20:00,200.96,201.2,200.93,201.19,2500.0,200.96,201.2,200.93,201.19,2500.0
2021-02-01 13:25:00,201.14,201.14,200.62,200.62,2894.0,201.14,201.14,200.62,200.62,2894.0
2021-02-01 13:30:00,200.62,200.91,200.56,200.91,3330.0,200.62,200.91,200.56,200.91,3330.0
2021-02-01 13:35:00,200.92,200.93,200.71,200.71,3025.0,200.92,200.93,200.71,200.71,3025.0
2021-02-01 13:40:00,200.64,200.64,200.28,200.35,2500.0,200.64,200.64,200.28,200.35,2500.0
2021-02-01 13:45:00,200.36,200.37,200.19,200.37,1103.0,200.36,200.37,200.19,200.37,1103.0
2021-02-01 13:50:00,200.34,200.4,200.2,200.38,2667.0,200.34,200.4,200.2,200.38,2667.0
2021-02-01 13:55:00,200.31,200.56,200.25,200.56,5125.0,200.31,200.56,200.25,200.56,5125.0
2021-02-01 14:00:00,200.61,200.63,200.22,200.42,6847.0,200.61,200.63,200.22,200.42,6847.0
2021-02-01 14:05:00,200.34,200.34,200.16,200.23,3346.0,200.34,200.34,200.16,200.23,3346.0
2021-02-01 14:10:00,200.23,200.29,200.01,200.01,3292.0,200.23,200.29,200.01,200.01,3292.0
2021-02-01 14:15:00,200.0,200.11,199.73,199.75,7556.0,200.0,200.11,199.73,199.75,7556.0
2021-02-01 14:20:00,199.75,199.96,199.73,199.73,6012.0,199.75,199.96,199.73,199.73,6012.0
2021-02-01 14:25:00,199.73,199.76,199.63,199.76,3399.0,199.73,199.76,199.63,199.76,3399.0
2021-02-01 14:30:00,199.87,199.94,199.81,199.81,3489.0,199.87,199.94,199.81,199.81,3489.0
2021-02-01 14:35:00,199.82,199.89,199.61,199.79,4812.0,199.82,199.89,199.61,199.79,4812.0
2021-02-01 14:40:00,199.68,199.89,199.68,199.71,2420.0,199.68,199.89,199.68,199.71,2420.0
2021-02-01 14:45:00,199.72,199.72,199.52,199.68,1925.0,199.72,199.72,199.52,199.68,1925.0
2021-02-01 14:50:00,199.69,199.81,199.68,199.78,2550.0,199.69,199.81,199.68,199.78,2550.0
2021-02-01 14:55:00,199.8,199.8,199.36,199.48,5100.0,199.8,199.8,199.36,199.48,5100.0
2021-02-01 15:00:00,199.5,199.78,199.42,199.67,2927.0,199.5,199.78,199.42,199.67,2927.0
2021-02-01 15:05:00,199.64,199.79,199.59,199.71,1746.0,199.64,199.79,199.59,199.71,1746.0
2021-02-01 15:10:00,199.71,199.92,199.64,199.92,4104.0,199.71,199.92,199.64,199.92,4104.0
2021-02-01 15:15:00,199.99,200.18,199.86,199.98,4000.0,199.99,200.18,199.86,199.98,4000.0
2021-02-01 15:20:00,200.0,200.0,199.53,199.75,6437.0,200.0,200.0,199.53,199.75,6437.0
2021-02-01 15:25:00,199.79,199.93,199.72,199.93,6292.0,199.79,199.93,199.72,199.93,6292.0
2021-02-01 15:30:00,199.84,200.0,199.77,200.0,2970.0,199.84,200.0,199.77,200.0,2970.0
2021-02-01 15:35:00,199.96,200.47,199.91,200.25,7300.0,199.96,200.47,199.91,200.25,7300.0
2021-02-01 15:40:00,200.22,200.5,200.07,200.41,6262.0,200.22,200.5,200.07,200.41,6262.0
2021-02-01 15:45:00,200.33,200.48,200.2,200.31,13013.0,200.33,200.48,200.2,200.31,13013.0
2021-02-01 15:50:00,200.34,201.44,200.25,201.38,28524.0,200.34,201.44,200.25,201.38,28524.0
2021-02-01 15:55:00,201.31,201.51,200.8,200.95,65601.0,201.31,201.51,200.8,200.95,65601.0
2021-02-02 09:30:00,203.54,203.54,201.31,201.84,42483.0,203.54,203.54,201.31,201.84,42483.0
2021-02-02 09:35:00,201.76,202.93,201.67,202.54,5900.0,201.76,202.93,201.67,202.54,5900.0
2021-02-02 09:40:00,202.45,203.96,202.43,203.96,11114.0,202.45,203.96,202.43,203.96,11114.0
2021-02-02 09:45:00,203.97,204.59,203.66,204.27,6300.0,203.97,204.59,203.66,204.27,6300.0
2021-02-02 09:50:00,204.44,204.45,203.41,204.31,7440.0,204.44,204.45,203.41,204.31,7440.0
2021-02-02 09:55:00,204.12,204.21,203.65,204.0,9115.0,204.12,204.21,203.65,204.0,9115.0
2021-02-02 10:00:00,204.06,204.71,204.06,204.45,5015.0,204.06,204.71,204.06,204.45,5015.0
2021-02-02 10:05:00,204.45,204.56,203.68,203.96,7086.0,204.45,204.56,203.68,203.96,7086.0
2021-02-02 10:10:00,204.15,204.41,203.97,204.33,3907.0,204.15,204.41,203.97,204.33,3907.0
2021-02-02 10:15:00,204.4,204.99,204.4,204.93,13876.0,204.4,204.99,204.4,204.93,13876.0
2021-02-02 10:20:00,205.0,205.0,204.72,204.98,17866.0,205.0,205.0,204.72,204.98,17866.0
2021-02-02 10:25:00,204.97,205.0,204.32,204.46,7435.0,204.97,205.0,204.32,204.46,7435.0
2021-02-02 10:30:00,204.44,204.57,204.2,204.34,3700.0,204.44,204.57,204.2,204.34,3700.0
2021-02-02 10:35:00,204.37,204.45,203.96,204.05,4800.0,204.37,204.45,203.96,204.05,4800.0
2021-02-02 10:40:00,204.05,204.12,203.57,203.71,5824.0,204.05,204.12,203.57,203.71,5824.0
2021-02-02 10:45:00,203.7,203.71,203.18,203.59,6700.0,203.7,203.71,203.18,203.59,6700.0
2021-02-02 10:50:00,203.79,203.82,203.27,203.31,6987.0,203.79,203.82,203.27,203.31,6987.0
2021-02-02 10:55:00,203.11,203.28,202.85,203.28,6769.0,203.11,203.28,202.85,203.28,6769.0
2021-02-02 11:00:00,203.17,203.32,202.92,203.08,7548.0,203.17,203.32,202.92,203.08,7548.0
2021-02-02 11:05:00,202.97,203.65,202.86,203.56,10620.0,202.97,203.65,202.86,203.56,10620.0
2021-02-02 11:10:00,203.63,204.04,203.49,204.04,5346.0,203.63,204.04,203.49,204.04,5346.0
2021-02-02 11:15:00,204.03,204.22,203.94,204.06,2800.0,204.03,204.22,203.94,204.06,2800.0
2021-02-02 11:20:00,204.17,204.46,204.03,204.28,4528.0,204.17,204.46,204.03,204.28,4528.0
2021-02-02 11:25:00,204.28,205.0,204.28,204.79,22830.0,204.28,205.0,204.28,204.79,22830.0
2021-02-02 11:30:00,204.93,204.95,204.35,204.42,6807.0,204.93,204.95,204.35,204.42,6807.0
2021-02-02 11:35:00,204.36,204.4,203.75,203.87,19161.0,204.36,204.4,203.75,203.87,19161.0
2021-02-02 11:40:00,203.95,204.55,203.83,204.55,18458.0,203.95,204.55,203.83,204.55,18458.0
2021-02-02 11:45:00,204.56,204.93,204.4,204.58,9668.0,204.56,204.93,204.4,204.58,9668.0
2021-02-02 11:50:00,204.64,205.41,204.63,205.41,21283.0,204.64,205.41,204.63,205.41,21283.0
2021-02-02 11:55:00,205.45,205.99,205.42,205.86,5226.0,205.45,205.99,205.42,205.86,5226.0
2021-02-02 12:00:00,205.9,206.07,205.3,205.3,18005.0,205.9,206.07,205.3,205.3,18005.0
2021-02-02 12:05:00,205.29,205.49,205.05,205.31,7550.0,205.29,205.49,205.05,205.31,7550.0
2021-02-02 12:10:00,205.41,205.99,205.4,205.99,2500.0,205.41,205.99,205.4,205.99,2500.0
2021-02-02 12:15:00,206.04,206.49,206.04,206.4,8795.0,206.04,206.49,206.04,206.4,8795.0
2021-02-02 12:20:00,206.47,206.47,205.98,205.98,5800.0,206.47,206.47,205.98,205.98,5800.0
2021-02-02 12:25:00,206.04,206.29,206.0,206.17,9500.0,206.04,206.29,206.0,206.17,9500.0
2021-02-02 12:30:00,206.19,206.24,205.85,205.92,6337.0,206.19,206.24,205.85,205.92,6337.0
2021-02-02 12:35:00,205.9,205.9,205.66,205.8,2998.0,205.9,205.9,205.66,205.8,2998.0
2021-02-02 12:40:00,205.68,205.82,205.6,205.82,3929.0,205.68,205.82,205.6,205.82,3929.0
2021-02-02 12:45:00,205.64,205.74,205.44,205.48,3648.0,205.64,205.74,205.44,205.48,3648.0
2021-02-02 12:50:00,205.59,205.69,205.5,205.64,9971.0,205.59,205.69,205.5,205.64,9971.0
2021-02-02 12:55:00,205.59,206.02,205.59,205.97,2651.0,205.59,206.02,205.59,205.97,2651.0
2021-02-02 13:00:00,205.99,206.14,205.76,205.95,3404.0,205.99,206.14,205.76,205.95,3404.0
2021-02-02 13:05:00,205.85,205.86,205.78,205.79,1000.0,205.85,205.86,205.78,205.79,1000.0
2021-02-02 13:10:00,205.86,206.01,205.72,205.91,3344.0,205.86,206.01,205.72,205.91,3344.0
2021-02-02 13:15:00,205.94,205.95,205.7,205.7,4534.0,205.94,205.95,205.7,205.7,4534.0
2021-02-02 13:20:00,205.74,205.94,205.56,205.56,5429.0,205.74,205.94,205.56,205.56,5429.0
2021-02-02 13:25:00,205.54,205.78,205.54,205.78,1200.0,205.54,205.78,205.54,205.78,1200.0
2021-02-02 13:30:00,205.81,205.85,205.73,205.85,4177.0,205.81,205.85,205.73,205.85,4177.0
2021-02-02 13:35:00,205.87,206.19,205.87,206.19,2200.0,205.87,206.19,205.87,206.19,2200.0
2021-02-02 13:40:00,206.17,206.18,205.81,206.12,3250.0,206.17,206.18,205.81,206.12,3250.0
2021-02-02 13:45:00,206.13,206.15,205.96,205.99,2200.0,206.13,206.15,205.96,205.99,2200.0
2021-02-02 13:50:00,205.96,206.1,205.91,205.91,3420.0,205.96,206.1,205.91,205.91,3420.0
2021-02-02 13:55:00,205.92,206.15,205.92,206.15,1900.0,205.92,206.15,205.92,206.15,1900.0
2021-02-02 14:00:00,206.13,206.27,206.13,206.21,2907.0,206.13,206.27,206.13,206.21,2907.0
2021-02-02 14:05:00,206.26,206.41,206.15,206.39,5402.0,206.26,206.41,206.15,206.39,5402.0
2021-02-02 14:10:00,206.46,206.54,206.38,206.44,3520.0,206.46,206.54,206.38,206.44,3520.0
2021-02-02 14:15:00,206.39,206.64,206.33,206.6,7334.0,206.39,206.64,206.33,206.6,7334.0
2021-02-02 14:20:00,206.7,206.77,206.69,206.75,1900.0,206.7,206.77,206.69,206.75,1900.0
2021-02-02 14:25:00,206.72,206.73,206.54,206.59,4250.0,206.72,206.73,206.54,206.59,4250.0
2021-02-02 14:30:00,206.6,206.75,206.5,206.65,4248.0,206.6,206.75,206.5,206.65,4248.0
2021-02-02 14:35:00,206.64,207.42,206.59,207.42,9683.0,206.64,207.42,206.59,207.42,9683.0
2021-02-02 14:40:00,207.39,207.79,207.39,207.78,21648.0,207.39,207.79,207.39,207.78,21648.0
2021-02-02 14:45:00,207.69,207.92,207.43,207.53,7525.0,207.69,207.92,207.43,207.53,7525.0
2021-02-02 14:50:00,207.53,207.98,207.49,207.95,4353.0,207.53,207.98,207.49,207.95,4353.0
2021-02-02 14:55:00,207.98,208.15,207.58,207.58,12232.0,207.98,208.15,207.58,207.58,12232.0
2021-02-02 15:00:00,207.57,207.57,207.25,207.51,5753.0,207.57,207.57,207.25,207.51,5753.0
2021-02-02 15:05:00,207.46,207.52,207.23,207.28,8965.0,207.46,207.52,207.23,207.28,8965.0
2021-02-02 15:10:00,207.25,207.71,207.25,207.46,16763.0,207.25,207.71,207.25,207.46,16763.0
2021-02-02 15:15:00,207.47,207.58,207.33,207.58,4512.0,207.47,207.58,207.33,207.58,4512.0
2021-02-02 15:20:00,207.53,207.57,207.46,207.46,5668.0,207.53,207.57,207.46,207.46,5668.0
2021-02-02 15:25:00,207.41,207.87,207.41,207.81,7183.0,207.41,207.87,207.41,207.81,7183.0
2021-02-02 15:30:00,207.78,207.87,207.56,207.76,6172.0,207.78,207.87,207.56,207.76,6172.0
2021-02-02 15:35:00,207.75,208.09,207.75,208.07,12580.0,207.75,208.09,207.75,208.07,12580.0
2021-02-02 15:40:00,208.07,208.14,207.96,207.96,8876.0,208.07,208.14,207.96,207.96,8876.0
2021-02-02 15:45:00,208.0,208.15,207.95,208.15,13648.0,208.0,208.15,207.95,208.15,13648.0
2021-02-02 15:50:00,208.12,208.12,207.44,207.58,47792.0,208.12,208.12,207.44,207.58,47792.0
2021-02-02 15:55:00,207.5,207.69,207.1,207.23,62650.0,207.5,207.69,207.1,207.23,62650.0
2021-02-03 09:30:00,207.3,207.67,204.61,206.46,24842.0,207.3,207.67,204.61,206.46,24842.0
2021-02-03 09:35:00,206.28,206.31,204.27,204.48,7138.0,206.28,206.31,204.27,204.48,7138.0
2021-02-03 09:40:00,204.33,205.16,204.17,204.48,8567.0,204.33,205.16,204.17,204.48,8567.0
2021-02-03 09:45:00,204.0,204.24,203.25,204.01,7383.0,204.0,204.24,203.25,204.01,7383.0
2021-02-03 09:50:00,204.27,204.82,203.69,204.38,7586.0,204.27,204.82,203.69,204.38,7586.0
2021-02-03 09:55:00,204.42,204.71,204.04,204.41,6882.0,204.42,204.71,204.04,204.41,6882.0
2021-02-03 10:00:00,204.2,204.2,203.44,204.15,6539.0,204.2,204.2,203.44,204.15,6539.0
2021-02-03 10:05:00,203.87,204.0,203.02,203.29,7098.0,203.87,204.0,203.02,203.29,7098.0
2021-02-03 10:10:00,203.27,203.91,203.0,203.88,13417.0,203.27,203.91,203.0,203.88,13417.0
2021-02-03 10:15:00,203.78,204.11,202.86,202.86,4938.0,203.78,204.11,202.86,202.86,4938.0
2021-02-03 10:20:00,202.61,203.53,202.61,203.05,4766.0,202.61,203.53,202.61,203.05,4766.0
2021-02-03 10:25:00,202.92,203.53,202.78,203.29,5618.0,202.92,203.53,202.78,203.29,5618.0
2021-02-03 10:30:00,203.28,203.46,202.82,203.16,7767.0,203.28,203.46,202.82,203.16,7767.0
2021-02-03 10:35:00,202.87,203.23,202.75,203.23,8269.0,202.87,203.23,202.75,203.23,8269.0
2021-02-03 10:40:00,203.26,203.85,203.08,203.59,4813.0,203.26,203.85,203.08,203.59,4813.0
2021-02-03 10:45:00,203.75,204.2,203.71,203.82,3693.0,203.75,204.2,203.71,203.82,3693.0
2021-02-03 10:50:00,203.81,204.7,203.62,204.48,7201.0,203.81,204.7,203.62,204.48,7201.0
2021-02-03 10:55:00,204.61,205.06,204.48,204.77,8533.0,204.61,205.06,204.48,204.77,8533.0
2021-02-03 11:00:00,204.81,205.2,204.62,204.88,5989.0,204.81,205.2,204.62,204.88,5989.0
2021-02-03 11:05:00,204.8,205.24,204.79,204.98,13378.0,204.8,205.24,204.79,204.98,13378.0
2021-02-03 11:10:00,204.91,205.09,204.59,204.69,3099.0,204.91,205.09,204.59,204.69,3099.0
2021-02-03 11:15:00,204.79,205.01,204.65,204.68,2813.0,204.79,205.01,204.65,204.68,2813.0
2021-02-03 11:20:00,204.85,205.37,204.85,205.06,6634.0,204.85,205.37,204.85,205.06,6634.0
2021-02-03 11:25:00,205.21,205.99,205.0,205.91,3220.0,205.21,205.99,205.0,205.91,3220.0
2021-02-03 11:30:00,205.99,206.0,205.65,205.87,5512.0,205.99,206.0,205.65,205.87,5512.0
2021-02-03 11:35:00,205.94,205.95,205.19,205.45,2538.0,205.94,205.95,205.19,205.45,2538.0
2021-02-03 11:40:00,205.34,205.86,205.34,205.57,4182.0,205.34,205.86,205.34,205.57,4182.0
2021-02-03 11:45:00,205.58,205.7,205.06,205.49,4636.0,205.58,205.7,205.06,205.49,4636.0
2021-02-03 11:50:00,205.37,205.47,205.13,205.25,4542.0,205.37,205.47,205.13,205.25,4542.0
2021-02-03 11:55:00,205.48,205.92,205.48,205.9,1996.0,205.48,205.92,205.48,205.9,1996.0
2021-02-03 12:00:00,205.84,205.93,205.36,205.49,2025.0,205.84,205.93,205.36,205.49,2025.0
2021-02-03 12:05:00,205.5,205.71,205.28,205.3,3300.0,205.5,205.71,205.28,205.3,3300.0
2021-02-03 12:10:00,205.0,205.16,204.82,204.83,3113.0,205.0,205.16,204.82,204.83,3113.0
2021-02-03 12:15:00,204.94,205.12,204.87,205.02,3011.0,204.94,205.12,204.87,205.02,3011.0
2021-02-03 12:20:00,205.16,205.24,204.95,204.95,2061.0,205.16,205.24,204.95,204.95,2061.0
2021-02-03 12:25:00,205.0,205.17,204.95,204.99,3500.0,205.0,205.17,204.95,204.99,3500.0
2021-02-03 12:30:00,205.08,205.21,204.88,204.89,3888.0,205.08,205.21,204.88,204.89,3888.0
2021-02-03 12:35:00,205.0,205.0,204.52,204.62,1300.0,205.0,205.0,204.52,204.62,1300.0
2021-02-03 12:40:00,204.59,204.73,204.46,204.5,2500.0,204.59,204.73,204.46,204.5,2500.0
2021-02-03 12:45:00,204.59,204.59,204.39,204.49,2206.0,204.59,204.59,204.39,204.49,2206.0
2021-02-03 12:50:00,204.53,204.61,204.34,204.34,1600.0,204.53,204.61,204.34,204.34,1600.0
2021-02-03 12:55:00,204.31,204.56,204.25,204.3,4103.0,204.31,204.56,204.25,204.3,4103.0
2021-02-03 13:00:00,204.43,204.99,204.38,204.97,3004.0,204.43,204.99,204.38,204.97,3004.0
2021-02-03 13:05:00,204.91,205.25,204.9,205.09,2520.0,204.91,205.25,204.9,205.09,2520.0
2021-02-03 13:10:00,204.95,205.04,204.72,204.72,3458.0,204.95,205.04,204.72,204.72,3458.0
2021-02-03 13:15:00,204.67,204.95,204.57,204.66,4191.0,204.67,204.95,204.57,204.66,4191.0
2021-02-03 13:20:00,204.66,204.85,204.47,204.47,4528.0,204.66,204.85,204.47,204.47,4528.0
2021-02-03 13:25:00,204.5,204.5,204.1,204.25,5035.0,204.5,204.5,204.1,204.25,5035.0
2021-02-03 13:30:00,204.32,204.32,203.92,204.01,3000.0,204.32,204.32,203.92,204.01,3000.0
2021-02-03 13:35:00,204.0,204.25,203.92,204.1,6275.0,204.0,204.25,203.92,204.1,6275.0
2021-02-03 13:40:00,204.19,204.31,204.01,204.06,4948.0,204.19,204.31,204.01,204.06,4948.0
2021-02-03 13:45:00,204.08,204.17,203.9,204.12,3849.0,204.08,204.17,203.9,204.12,3849.0
2021-02-03 13:50:00,204.07,204.34,203.99,204.25,3047.0,204.07,204.34,203.99,204.25,3047.0
2021-02-03 13:55:00,204.35,204.38,204.1,204.13,3543.0,204.35,204.38,204.1,204.13,3543.0
2021-02-03 14:00:00,204.16,204.16,203.73,203.78,3817.0,204.16,204.16,203.73,203.78,3817.0
2021-02-03 14:05:00,203.78,203.79,203.64,203.73,2100.0,203.78,203.79,203.64,203.73,2100.0
2021-02-03 14:10:00,203.66,203.66,203.25,203.43,5781.0,203.66,203.66,203.25,203.43,5781.0
2021-02-03 14:15:00,203.43,203.44,203.0,203.17,3142.0,203.43,203.44,203.0,203.17,3142.0
2021-02-03 14:20:00,203.17,203.36,203.08,203.25,3778.0,203.17,203.36,203.08,203.25,3778.0
2021-02-03 14:25:00,203.2,203.22,203.06,203.17,1626.0,203.2,203.22,203.06,203.17,1626.0
2021-02-03 14:30:00,203.19,203.28,203.09,203.09,3100.0,203.19,203.28,203.09,203.09,3100.0
2021-02-03 14:35:00,203.02,203.13,202.92,203.02,6037.0,203.02,203.13,202.92,203.02,6037.0
2021-02-03 14:40:00,203.04,203.12,202.4,202.43,14237.0,203.04,203.12,202.4,202.43,14237.0
2021-02-03 14:45:00,202.44,203.17,201.86,202.28,37327.0,202.44,203.17,201.86,202.28,37327.0
2021-02-03 14:50:00,202.4,202.62,202.4,202.62,4494.0,202.4,202.62,202.4,202.62,4494.0
2021-02-03 14:55:00,202.69,203.11,202.68,202.68,6338.0,202.69,203.11,202.68,202.68,6338.0
2021-02-03 15:00:00,202.56,202.77,202.56,202.6,6602.0,202.56,202.77,202.56,202.6,6602.0
2021-02-03 15:05:00,202.59,202.73,202.59,202.68,3550.0,202.59,202.73,202.59,202.68,3550.0
2021-02-03 15:10:00,202.69,202.75,202.24,202.28,11899.0,202.69,202.75,202.24,202.28,11899.0
2021-02-03 15:15:00,202.23,202.33,201.93,201.93,7547.0,202.23,202.33,201.93,201.93,7547.0
2021-02-03 15:20:00,201.94,202.22,201.84,202.0,8105.0,201.94,202.22,201.84,202.0,8105.0
2021-02-03 15:25:00,202.0,202.0,201.8,201.98,7291.0,202.0,202.0,201.8,201.98,7291.0
2021-02-03 15:30:00,202.02,202.08,201.79,202.07,5404.0,202.02,202.08,201.79,202.07,5404.0
2021-02-03 15:35:00,202.09,202.3,201.95,202.16,6857.0,202.09,202.3,201.95,202.16,6857.0
2021-02-03 15:40:00,202.15,202.56,202.05,202.18,8382.0,202.15,202.56,202.05,202.18,8382.0
2021-02-03 15:45:00,202.19,202.52,202.19,202.36,15065.0,202.19,202.52,202.19,202.36,15065.0
2021-02-03 15:50:00,202.29,202.75,202.15,202.75,24525.0,202.29,202.75,202.15,202.75,24525.0
2021-02-03 15:55:00,202.79,202.9,202.35,202.66,39374.0,202.79,202.9,202.35,202.66,39374.0
2021-02-04 09:30:00,202.71,205.56,202.71,203.95,22430.0,202.71,205.56,202.71,203.95,22430.0
2021-02-04 09:35:00,203.88,204.36,203.26,203.86,9682.0,203.88,204.36,203.26,203.86,9682.0
2021-02-04 09:40:00,203.64,204.14,203.41,204.04,7340.0,203.64,204.14,203.41,204.04,7340.0
2021-02-04 09:45:00,204.11,204.15,203.54,203.64,4816.0,204.11,204.15,203.54,203.64,4816.0
2021-02-04 09:50:00,203.74,204.0,203.23,203.37,4441.0,203.74,204.0,203.23,203.37,4441.0
2021-02-04 09:55:00,203.14,203.38,202.71,203.18,9607.0,203.14,203.38,202.71,203.18,9607.0
2021-02-04 10:00:00,203.36,203.36,202.91,203.01,4825.0,203.36,203.36,202.91,203.01,4825.0
2021-02-04 10:05:00,203.15,203.58,202.98,202.99,2650.0,203.15,203.58,202.98,202.99,2650.0
2021-02-04 10:10:00,203.18,203.18,202.63,202.97,4209.0,203.18,203.18,202.63,202.97,4209.0
2021-02-04 10:15:00,203.03,203.28,202.87,203.28,5191.0,203.03,203.28,202.87,203.28,5191.0
2021-02-04 10:20:00,203.2,203.91,202.95,203.37,4512.0,203.2,203.91,202.95,203.37,4512.0
2021-02-04 10:25:00,203.16,203.37,202.78,203.03,2500.0,203.16,203.37,202.78,203.03,2500.0
2021-02-04 10:30:00,202.79,203.02,202.09,202.47,10374.0,202.79,203.02,202.09,202.47,10374.0
2021-02-04 10:35:00,202.37,202.66,202.05,202.09,5331.0,202.37,202.66,202.05,202.09,5331.0
2021-02-04 10:40:00,202.01,202.3,201.25,201.69,9937.0,202.01,202.3,201.25,201.69,9937.0
2021-02-04 10:45:00,201.69,201.84,201.43,201.78,5094.0,201.69,201.84,201.43,201.78,5094.0
2021-02-04 10:50:00,201.9,202.05,201.58,201.61,6511.0,201.9,202.05,201.58,201.61,6511.0
2021-02-04 10:55:00,201.63,201.86,200.96,201.01,7327.0,201.63,201.86,200.96,201.01,7327.0
2021-02-04 11:00:00,201.18,201.49,200.99,201.12,12924.0,201.18,201.49,200.99,201.12,12924.0
2021-02-04 11:05:00,201.12,201.89,201.12,201.71,5621.0,201.12,201.89,201.12,201.71,5621.0
2021-02-04 11:10:00,201.87,202.0,201.13,201.19,9208.0,201.87,202.0,201.13,201.19,9208.0
2021-02-04 11:15:00,201.44,201.59,201.02,201.08,5571.0,201.44,201.59,201.02,201.08,5571.0
2021-02-04 11:20:00,201.1,201.19,200.88,201.06,5559.0,201.1,201.19,200.88,201.06,5559.0
2021-02-04 11:25:00,201.09,201.45,201.04,201.17,5247.0,201.09,201.45,201.04,201.17,5247.0
2021-02-04 11:30:00,201.17,202.08,201.07,201.93,7750.0,201.17,202.08,201.07,201.93,7750.0
2021-02-04 11:35:00,202.0,202.28,201.73,201.93,3324.0,202.0,202.28,201.73,201.93,3324.0
2021-02-04 11:40:00,201.83,202.2,201.75,201.87,3340.0,201.83,202.2,201.75,201.87,3340.0
2021-02-04 11:45:00,201.75,202.2,201.66,202.2,2914.0,201.75,202.2,201.66,202.2,2914.0
2021-02-04 11:50:00,202.21,202.24,201.88,201.94,7030.0,202.21,202.24,201.88,201.94,7030.0
2021-02-04 11:55:00,201.87,201.89,201.55,201.88,1800.0,201.87,201.89,201.55,201.88,1800.0
2021-02-04 12:00:00,201.76,201.9,201.59,201.59,5000.0,201.76,201.9,201.59,201.59,5000.0
2021-02-04 12:05:00,201.58,201.58,201.04,201.04,5616.0,201.58,201.58,201.04,201.04,5616.0
2021-02-04 12:10:00,201.06,201.3,200.74,200.95,5680.0,201.06,201.3,200.74,200.95,5680.0
2021-02-04 12:15:00,200.96,201.31,200.96,201.1,2755.0,200.96,201.31,200.96,201.1,2755.0
2021-02-04 12:20:00,201.11,201.69,201.09,201.69,1900.0,201.11,201.69,201.09,201.69,1900.0
2021-02-04 12:25:00,201.54,202.12,201.54,202.03,3530.0,201.54,202.12,201.54,202.03,3530.0
2021-02-04 12:30:00,202.06,202.15,201.72,201.97,4267.0,202.06,202.15,201.72,201.97,4267.0
2021-02-04 12:35:00,202.36,202.36,202.18,202.33,2295.0,202.36,202.36,202.18,202.33,2295.0
2021-02-04 12:40:00,202.33,202.39,202.04,202.09,3228.0,202.33,202.39,202.04,202.09,3228.0
2021-02-04 12:45:00,202.08,202.2,202.04,202.1,1515.0,202.08,202.2,202.04,202.1,1515.0
2021-02-04 12:50:00,201.97,202.01,201.7,201.7,2113.0,201.97,202.01,201.7,201.7,2113.0
2021-02-04 12:55:00,201.53,201.7,201.42,201.7,1703.0,201.53,201.7,201.42,201.7,1703.0
2021-02-04 13:00:00,201.62,202.08,201.62,202.07,2700.0,201.62,202.08,201.62,202.07,2700.0
2021-02-04 13:05:00,202.06,202.12,201.81,202.06,1900.0,202.06,202.12,201.81,202.06,1900.0
2021-02-04 13:10:00,202.03,202.35,202.03,202.19,2700.0,202.03,202.35,202.03,202.19,2700.0
2021-02-04 13:15:00,202.43,202.51,202.25,202.45,5423.0,202.43,202.51,202.25,202.45,5423.0
2021-02-04 13:20:00,202.39,202.61,202.23,202.33,10735.0,202.39,202.61,202.23,202.33,10735.0
2021-02-04 13:25:00,202.46,202.8,202.43,202.77,12838.0,202.46,202.8,202.43,202.77,12838.0
2021-02-04 13:30:00,202.69,202.71,202.48,202.69,5659.0,202.69,202.71,202.48,202.69,5659.0
2021-02-04 13:35:00,202.65,203.14,202.58,203.14,4200.0,202.65,203.14,202.58,203.14,4200.0
2021-02-04 13:40:00,203.16,203.47,203.11,203.44,11565.0,203.16,203.47,203.11,203.44,11565.0
2021-02-04 13:45:00,203.44,203.63,203.4,203.43,5773.0,203.44,203.63,203.4,203.43,5773.0
2021-02-04 13:50:00,203.43,203.57,203.2,203.29,3545.0,203.43,203.57,203.2,203.29,3545.0
2021-02-04 13:55:00,203.26,203.4,203.07,203.14,2367.0,203.26,203.4,203.07,203.14,2367.0
2021-02-04 14:00:00,203.05,203.1,202.59,202.64,4278.0,203.05,203.1,202.59,202.64,4278.0
2021-02-04 14:05:00,202.6,202.76,202.55,202.59,2766.0,202.6,202.76,202.55,202.59,2766.0
2021-02-04 14:10:00,202.57,202.6,202.47,202.49,1096.0,202.57,202.6,202.47,202.49,1096.0
2021-02-04 14:15:00,202.49,202.94,202.41,202.9,3640.0,202.49,202.94,202.41,202.9,3640.0
2021-02-04 14:20:00,202.76,202.83,202.34,202.47,4122.0,202.76,202.83,202.34,202.47,4122.0
2021-02-04 14:25:00,202.47,202.49,202.25,202.46,3165.0,202.47,202.49,202.25,202.46,3165.0
2021-02-04 14:30:00,202.63,202.64,202.29,202.49,3800.0,202.63,202.64,202.29,202.49,3800.0
2021-02-04 14:35:00,202.48,202.65,202.38,202.62,4132.0,202.48,202.65,202.38,202.62,4132.0
2021-02-04 14:40:00,202.53,202.85,202.39,202.85,5510.0,202.53,202.85,202.39,202.85,5510.0
2021-02-04 14:45:00,202.79,203.13,202.69,202.74,6663.0,202.79,203.13,202.69,202.74,6663.0
2021-02-04 14:50:00,202.63,202.7,202.08,202.41,2400.0,202.63,202.7,202.08,202.41,2400.0
2021-02-04 14:55:00,202.32,202.55,202.3,202.4,2147.0,202.32,202.55,202.3,202.4,2147.0
2021-02-04 15:00:00,202.37,202.67,202.35,202.55,4829.0,202.37,202.67,202.35,202.55,4829.0
2021-02-04 15:05:00,202.49,202.7,202.43,202.43,3877.0,202.49,202.7,202.43,202.43,3877.0
2021-02-04 15:10:00,202.37,202.49,202.22,202.27,1415.0,202.37,202.49,202.22,202.27,1415.0
2021-02-04 15:15:00,202.37,202.49,202.22,202.24,2513.0,202.37,202.49,202.22,202.24,2513.0
2021-02-04 15:20:00,202.25,202.45,202.25,202.39,3713.0,202.25,202.45,202.25,202.39,3713.0
2021-02-04 15:25:00,202.39,202.52,202.23,202.25,3197.0,202.39,202.52,202.23,202.25,3197.0
2021-02-04 15:30:00,202.24,202.33,202.16,202.26,3264.0,202.24,202.33,202.16,202.26,3264.0
2021-02-04 15:35:00,202.2,202.29,202.0,202.0,6100.0,202.2,202.29,202.0,202.0,6100.0
2021-02-04 15:40:00,201.97,201.99,201.46,201.55,5947.0,201.97,201.99,201.46,201.55,5947.0
2021-02-04 15:45:00,201.55,201.85,201.4,201.74,5951.0,201.55,201.85,201.4,201.74,5951.0
2021-02-04 15:50:00,201.72,201.82,201.38,201.76,14723.0,201.72,201.82,201.38,201.76,14723.0
2021-02-04 15:55:00,201.73,201.94,201.46,201.49,64325.0,201.73,201.94,201.46,201.49,64325.0
2021-02-05 09:30:00,206.27,209.77,205.61,208.06,76679.0,206.27,209.77,205.61,208.06,76679.0
2021-02-05 09:35:00,208.64,211.4,208.16,209.53,41163.0,208.64,211.4,208.16,209.53,41163.0
2021-02-05 09:40:00,209.93,211.39,209.27,209.57,18529.0,209.93,211.39,209.27,209.57,18529.0
2021-02-05 09:45:00,209.81,210.13,209.08,209.65,8539.0,209.81,210.13,209.08,209.65,8539.0
2021-02-05 09:50:00,209.81,210.17,209.13,209.59,19364.0,209.81,210.17,209.13,209.59,19364.0
2021-02-05 09:55:00,209.5,209.53,208.42,209.35,22491.0,209.5,209.53,208.42,209.35,22491.0
2021-02-05 10:00:00,209.17,209.76,208.93,209.3,11899.0,209.17,209.76,208.93,209.3,11899.0
2021-02-05 10:05:00,209.3,209.76,209.12,209.42,9290.0,209.3,209.76,209.12,209.42,9290.0
2021-02-05 10:10:00,209.65,210.42,209.59,209.7,13198.0,209.65,210.42,209.59,209.7,13198.0
2021-02-05 10:15:00,209.71,210.06,209.53,209.6,8399.0,209.71,210.06,209.53,209.6,8399.0
2021-02-05 10:20:00,209.52,209.59,208.75,209.02,7440.0,209.52,209.59,208.75,209.02,7440.0
2021-02-05 10:25:00,209.03,209.49,208.91,208.96,17572.0,209.03,209.49,208.91,208.96,17572.0
2021-02-05 10:30:00,209.09,210.26,208.93,209.78,14610.0,209.09,210.26,208.93,209.78,14610.0
2021-02-05 10:35:00,209.47,210.58,209.47,209.99,14191.0,209.47,210.58,209.47,209.99,14191.0
2021-02-05 10:40:00,209.9,210.05,209.15,209.25,20184.0,209.9,210.05,209.15,209.25,20184.0
2021-02-05 10:45:00,209.23,209.6,208.75,209.47,8365.0,209.23,209.6,208.75,209.47,8365.0
2021-02-05 10:50:00,209.64,209.64,209.14,209.21,4649.0,209.64,209.64,209.14,209.21,4649.0
2021-02-05 10:55:00,209.02,209.03,208.45,208.68,7681.0,209.02,209.03,208.45,208.68,7681.0
2021-02-05 11:00:00,208.77,208.98,207.83,208.02,10046.0,208.77,208.98,207.83,208.02,10046.0
2021-02-05 11:05:00,208.06,208.09,207.4,207.4,7119.0,208.06,208.09,207.4,207.4,7119.0
2021-02-05 11:10:00,207.45,207.71,207.22,207.43,15324.0,207.45,207.71,207.22,207.43,15324.0
2021-02-05 11:15:00,207.44,207.48,207.23,207.4,4101.0,207.44,207.48,207.23,207.4,4101.0
2021-02-05 11:20:00,207.23,207.4,206.86,207.39,7892.0,207.23,207.4,206.86,207.39,7892.0
2021-02-05 11:25:00,207.47,207.47,206.81,206.81,4694.0,207.47,207.47,206.81,206.81,4694.0
2021-02-05 11:30:00,206.9,207.02,206.24,206.51,23101.0,206.9,207.02,206.24,206.51,23101.0
2021-02-05 11:35:00,206.65,207.23,206.32,207.23,8081.0,206.65,207.23,206.32,207.23,8081.0
2021-02-05 11:40:00,207.18,207.28,206.87,206.88,5778.0,207.18,207.28,206.87,206.88,5778.0
2021-02-05 11:45:00,207.02,207.14,206.8,206.8,10633.0,207.02,207.14,206.8,206.8,10633.0
2021-02-05 11:50:00,206.88,207.18,206.87,206.94,7779.0,206.88,207.18,206.87,206.94,7779.0
2021-02-05 11:55:00,206.89,207.58,206.66,207.58,8876.0,206.89,207.58,206.66,207.58,8876.0
2021-02-05 12:00:00,207.39,207.42,207.25,207.3,5725.0,207.39,207.42,207.25,207.3,5725.0
2021-02-05 12:05:00,207.34,207.69,207.26,207.41,5450.0,207.34,207.69,207.26,207.41,5450.0
2021-02-05 12:10:00,207.51,207.69,207.14,207.25,7841.0,207.51,207.69,207.14,207.25,7841.0
2021-02-05 12:15:00,207.47,207.55,207.1,207.46,4500.0,207.47,207.55,207.1,207.46,4500.0
2021-02-05 12:20:00,207.46,208.03,207.28,208.03,11412.0,207.46,208.03,207.28,208.03,11412.0
2021-02-05 12:25:00,208.0,208.08,207.75,207.75,8229.0,208.0,208.08,207.75,207.75,8229.0
2021-02-05 12:30:00,207.66,207.92,207.58,207.75,5324.0,207.66,207.92,207.58,207.75,5324.0
2021-02-05 12:35:00,207.76,207.76,207.17,207.29,3082.0,207.76,207.76,207.17,207.29,3082.0
2021-02-05 12:40:00,207.36,207.68,207.33,207.56,5620.0,207.36,207.68,207.33,207.56,5620.0
2021-02-05 12:45:00,207.47,207.65,207.3,207.3,5390.0,207.47,207.65,207.3,207.3,5390.0
2021-02-05 12:50:00,207.22,207.23,206.85,206.98,4976.0,207.22,207.23,206.85,206.98,4976.0
2021-02-05 12:55:00,207.01,207.02,206.68,206.69,4994.0,207.01,207.02,206.68,206.69,4994.0
2021-02-05 13:00:00,206.79,206.85,206.59,206.59,7393.0,206.79,206.85,206.59,206.59,7393.0
2021-02-05 13:05:00,206.51,206.83,206.51,206.66,7215.0,206.51,206.83,206.51,206.66,7215.0
2021-02-05 13:10:00,206.74,206.74,206.51,206.51,2943.0,206.74,206.74,206.51,206.51,2943.0
2021-02-05 13:15:00,206.51,206.58,206.02,206.02,6699.0,206.51,206.58,206.02,206.02,6699.0
2021-02-05 13:20:00,206.03,206.69,206.03,206.69,14031.0,206.03,206.69,206.03,206.69,14031.0
2021-02-05 13:25:00,206.54,207.51,206.54,207.51,24970.0,206.54,207.51,206.54,207.51,24970.0
2021-02-05 13:30:00,207.51,208.32,207.37,208.31,23575.0,207.51,208.32,207.37,208.31,23575.0
2021-02-05 13:35:00,208.31,208.64,207.8,207.86,7481.0,208.31,208.64,207.8,207.86,7481.0
2021-02-05 13:40:00,207.92,208.0,207.42,207.42,21881.0,207.92,208.0,207.42,207.42,21881.0
2021-02-05 13:45:00,207.5,207.79,207.29,207.69,17126.0,207.5,207.79,207.29,207.69,17126.0
2021-02-05 13:50:00,207.62,207.62,207.26,207.34,3900.0,207.62,207.62,207.26,207.34,3900.0
2021-02-05 13:55:00,207.42,207.51,207.32,207.51,5697.0,207.42,207.51,207.32,207.51,5697.0
2021-02-05 14:00:00,207.39,208.06,207.3,207.88,6276.0,207.39,208.06,207.3,207.88,6276.0
2021-02-05 14:05:00,207.89,208.96,207.89,208.62,75364.0,207.89,208.96,207.89,208.62,75364.0
2021-02-05 14:10:00,208.69,209.07,208.59,208.95,11344.0,208.69,209.07,208.59,208.95,11344.0
2021-02-05 14:15:00,208.84,208.84,208.12,208.22,5726.0,208.84,208.84,208.12,208.22,5726.0
2021-02-05 14:20:00,208.25,208.63,208.02,208.63,8669.0,208.25,208.63,208.02,208.63,8669.0
2021-02-05 14:25:00,208.72,208.89,208.27,208.5,4318.0,208.72,208.89,208.27,208.5,4318.0
2021-02-05 14:30:00,208.35,208.75,208.04,208.2,3400.0,208.35,208.75,208.04,208.2,3400.0
2021-02-05 14:35:00,208.13,208.49,207.86,208.15,6120.0,208.13,208.49,207.86,208.15,6120.0
2021-02-05 14:40:00,208.22,208.49,208.18,208.25,5745.0,208.22,208.49,208.18,208.25,5745.0
2021-02-05 14:45:00,208.16,208.47,207.96,207.96,4440.0,208.16,208.47,207.96,207.96,4440.0
2021-02-05 14:50:00,208.05,208.25,207.91,208.14,4166.0,208.05,208.25,207.91,208.14,4166.0
2021-02-05 14:55:00,208.15,208.32,207.99,208.11,4498.0,208.15,208.32,207.99,208.11,4498.0
2021-02-05 15:00:00,208.03,208.09,207.35,207.35,5328.0,208.03,208.09,207.35,207.35,5328.0
2021-02-05 15:05:00,207.34,207.66,207.1,207.2,9109.0,207.34,207.66,207.1,207.2,9109.0
2021-02-05 15:10:00,207.05,207.53,207.05,207.53,8141.0,207.05,207.53,207.05,207.53,8141.0
2021-02-05 15:15:00,207.45,207.73,207.26,207.58,5033.0,207.45,207.73,207.26,207.58,5033.0
2021-02-05 15:20:00,207.53,207.61,207.21,207.26,9466.0,207.53,207.61,207.21,207.26,9466.0
2021-02-05 15:25:00,207.25,207.33,206.72,206.73,7210.0,207.25,207.33,206.72,206.73,7210.0
2021-02-05 15:30:00,206.69,207.21,206.62,207.06,15941.0,206.69,207.21,206.62,207.06,15941.0
2021-02-05 15:35:00,207.19,207.54,207.13,207.34,18908.0,207.19,207.54,207.13,207.34,18908.0
2021-02-05 15:40:00,207.38,207.59,207.37,207.47,12963.0,207.38,207.59,207.37,207.47,12963.0
2021-02-05 15:45:00,207.42,208.36,207.41,207.73,35223.0,207.42,208.36,207.41,207.73,35223.0
2021-02-05 15:50:00,207.79,208.06,207.3,207.53,33908.0,207.79,208.06,207.3,207.53,33908.0
2021-02-05 15:55:00,207.53,207.61,207.16,207.23,64362.0,207.53,207.61,207.16,207.23,64362.0
2021-02-08 09:30:00,210.48,211.7,209.43,209.56,89447.0,210.48,211.7,209.43,209.56,89447.0
2021-02-08 09:35:00,209.62,211.36,209.57,211.0,27770.0,209.62,211.36,209.57,211.0,27770.0
2021-02-08 09:40:00,211.28,213.15,210.62,212.34,22333.0,211.28,213.15,210.62,212.34,22333.0
2021-02-08 09:45:00,212.18,212.5,211.33,212.14,50451.0,212.18,212.5,211.33,212.14,50451.0
2021-02-08 09:50:00,212.1,214.31,212.1,214.29,89769.0,212.1,214.31,212.1,214.29,89769.0
2021-02-08 09:55:00,214.28,214.91,213.79,214.59,28779.0,214.28,214.91,213.79,214.59,28779.0
2021-02-08 10:00:00,214.31,214.34,213.05,213.55,27926.0,214.31,214.34,213.05,213.55,27926.0
2021-02-08 10:05:00,213.38,213.62,212.7,212.71,23266.0,213.38,213.62,212.7,212.71,23266.0
2021-02-08 10:10:00,212.71,212.92,212.24,212.41,15262.0,212.71,212.92,212.24,212.41,15262.0
2021-02-08 10:15:00,212.25,212.33,211.75,211.89,21048.0,212.25,212.33,211.75,211.89,21048.0
2021-02-08 10:20:00,211.74,212.9,211.72,212.25,22760.0,211.74,212.9,211.72,212.25,22760.0
2021-02-08 10:25:00,212.2,212.7,212.11,212.19,14367.0,212.2,212.7,212.11,212.19,14367.0
2021-02-08 10:30:00,212.26,212.26,210.8,210.97,19464.0,212.26,212.26,210.8,210.97,19464.0
2021-02-08 10:35:00,210.85,211.69,210.85,211.0,10876.0,210.85,211.69,210.85,211.0,10876.0
2021-02-08 10:40:00,211.18,211.4,210.62,211.4,10874.0,211.18,211.4,210.62,211.4,10874.0
2021-02-08 10:45:00,211.15,211.61,210.67,211.48,29447.0,211.15,211.61,210.67,211.48,29447.0
2021-02-08 10:50:00,211.46,211.46,210.64,211.12,14390.0,211.46,211.46,210.64,211.12,14390.0
2021-02-08 10:55:00,211.24,212.17,211.23,211.72,23546.0,211.24,212.17,211.23,211.72,23546.0
2021-02-08 11:00:00,211.72,211.72,211.01,211.44,15392.0,211.72,211.72,211.01,211.44,15392.0
2021-02-08 11:05:00,211.5,211.57,210.51,210.84,19773.0,211.5,211.57,210.51,210.84,19773.0
2021-02-08 11:10:00,210.71,211.27,210.71,211.03,11911.0,210.71,211.27,210.71,211.03,11911.0
2021-02-08 11:15:00,210.94,211.27,210.91,211.12,5300.0,210.94,211.27,210.91,211.12,5300.0
2021-02-08 11:20:00,211.02,211.76,210.94,211.76,9815.0,211.02,211.76,210.94,211.76,9815.0
2021-02-08 11:25:00,211.76,211.86,211.0,211.0,13049.0,211.76,211.86,211.0,211.0,13049.0
2021-02-08 11:30:00,210.99,211.18,210.56,210.64,15820.0,210.99,211.18,210.56,210.64,15820.0
2021-02-08 11:35:00,210.62,210.77,209.95,210.05,38666.0,210.62,210.77,209.95,210.05,38666.0
2021-02-08 11:40:00,210.0,210.33,209.73,210.31,15348.0,210.0,210.33,209.73,210.31,15348.0
2021-02-08 11:45:00,210.12,211.12,210.0,211.02,14694.0,210.12,211.12,210.0,211.02,14694.0
2021-02-08 11:50:00,211.09,211.44,211.0,211.09,10478.0,211.09,211.44,211.0,211.09,10478.0
2021-02-08 11:55:00,211.02,211.89,211.02,211.5,12515.0,211.02,211.89,211.02,211.5,12515.0
2021-02-08 12:00:00,211.48,211.63,210.97,211.31,9061.0,211.48,211.63,210.97,211.31,9061.0
2021-02-08 12:05:00,211.26,211.45,211.08,211.45,8149.0,211.26,211.45,211.08,211.45,8149.0
2021-02-08 12:10:00,211.39,211.65,211.33,211.33,8440.0,211.39,211.65,211.33,211.33,8440.0
2021-02-08 12:15:00,211.33,211.88,211.23,211.79,9243.0,211.33,211.88,211.23,211.79,9243.0
2021-02-08 12:20:00,211.73,211.78,211.47,211.57,5800.0,211.73,211.78,211.47,211.57,5800.0
2021-02-08 12:25:00,211.57,211.84,211.47,211.55,14173.0,211.57,211.84,211.47,211.55,14173.0
2021-02-08 12:30:00,211.56,211.71,211.31,211.65,5139.0,211.56,211.71,211.31,211.65,5139.0
2021-02-08 12:35:00,211.64,211.81,211.4,211.4,10417.0,211.64,211.81,211.4,211.4,10417.0
2021-02-08 12:40:00,211.5,211.61,211.21,211.56,10448.0,211.5,211.61,211.21,211.56,10448.0
2021-02-08 12:45:00,211.72,211.82,211.49,211.81,7041.0,211.72,211.82,211.49,211.81,7041.0
2021-02-08 12:50:00,211.8,212.31,211.76,212.15,18728.0,211.8,212.31,211.76,212.15,18728.0
2021-02-08 12:55:00,212.18,212.19,211.59,211.93,10254.0,212.18,212.19,211.59,211.93,10254.0
2021-02-08 13:00:00,211.93,212.01,211.73,211.97,6446.0,211.93,212.01,211.73,211.97,6446.0
2021-02-08 13:05:00,211.99,212.17,211.94,212.13,5477.0,211.99,212.17,211.94,212.13,5477.0
2021-02-08 13:10:00,212.14,212.26,212.02,212.15,5986.0,212.14,212.26,212.02,212.15,5986.0
2021-02-08 13:15:00,212.05,212.68,211.83,212.4,23905.0,212.05,212.68,211.83,212.4,23905.0
2021-02-08 13:20:00,212.5,212.6,212.26,212.33,12835.0,212.5,212.6,212.26,212.33,12835.0
2021-02-08 13:25:00,212.27,212.27,211.87,212.14,5863.0,212.27,212.27,211.87,212.14,5863.0
2021-02-08 13:30:00,212.2,212.87,212.2,212.87,6795.0,212.2,212.87,212.2,212.87,6795.0
2021-02-08 13:35:00,212.75,212.94,212.28,212.57,16625.0,212.75,212.94,212.28,212.57,16625.0
2021-02-08 13:40:00,212.58,212.96,212.58,212.71,6601.0,212.58,212.96,212.58,212.71,6601.0
2021-02-08 13:45:00,212.69,212.89,212.48,212.8,6863.0,212.69,212.89,212.48,212.8,6863.0
2021-02-08 13:50:00,212.84,212.84,212.4,212.42,9169.0,212.84,212.84,212.4,212.42,9169.0
2021-02-08 13:55:00,212.46,212.66,212.38,212.63,17488.0,212.46,212.66,212.38,212.63,17488.0
2021-02-08 14:00:00,212.71,213.12,212.65,213.03,25756.0,212.71,213.12,212.65,213.03,25756.0
2021-02-08 14:05:00,212.96,213.29,212.84,213.22,11303.0,212.96,213.29,212.84,213.22,11303.0
2021-02-08 14:10:00,213.14,213.25,212.81,212.88,11654.0,213.14,213.25,212.81,212.88,11654.0
2021-02-08 14:15:00,212.78,212.9,212.36,212.36,16067.0,212.78,212.9,212.36,212.36,16067.0
2021-02-08 14:20:00,212.36,212.36,211.64,212.25,34759.0,212.36,212.36,211.64,212.25,34759.0
2021-02-08 14:25:00,212.42,212.74,212.18,212.28,9129.0,212.42,212.74,212.18,212.28,9129.0
2021-02-08 14:30:00,212.32,212.54,212.21,212.25,13789.0,212.32,212.54,212.21,212.25,13789.0
2021-02-08 14:35:00,212.34,212.44,212.2,212.23,7538.0,212.34,212.44,212.2,212.23,7538.0
2021-02-08 14:40:00,212.15,212.4,211.8,212.01,22020.0,212.15,212.4,211.8,212.01,22020.0
2021-02-08 14:45:00,212.12,212.14,211.79,212.07,12251.0,212.12,212.14,211.79,212.07,12251.0
2021-02-08 14:50:00,212.14,212.43,212.07,212.35,3876.0,212.14,212.43,212.07,212.35,3876.0
2021-02-08 14:55:00,212.36,212.74,212.26,212.49,11185.0,212.36,212.74,212.26,212.49,11185.0
2021-02-08 15:00:00,212.51,212.59,212.14,212.18,12224.0,212.51,212.59,212.14,212.18,12224.0
2021-02-08 15:05:00,212.12,212.81,212.1,212.7,21645.0,212.12,212.81,212.1,212.7,21645.0
2021-02-08 15:10:00,212.63,212.85,212.41,212.7,9052.0,212.63,212.85,212.41,212.7,9052.0
2021-02-08 15:15:00,212.55,212.57,212.27,212.5,21411.0,212.55,212.57,212.27,212.5,21411.0
2021-02-08 15:20:00,212.51,212.62,212.32,212.59,11651.0,212.51,212.62,212.32,212.59,11651.0
2021-02-08 15:25:00,212.62,212.98,212.56,212.84,19430.0,212.62,212.98,212.56,212.84,19430.0
2021-02-08 15:30:00,212.85,213.14,212.83,212.97,38867.0,212.85,213.14,212.83,212.97,38867.0
2021-02-08 15:35:00,212.98,213.04,212.66,212.74,26905.0,212.98,213.04,212.66,212.74,26905.0
2021-02-08 15:40:00,212.75,213.11,212.7,213.06,39841.0,212.75,213.11,212.7,213.06,39841.0
2021-02-08 15:45:00,213.08,213.25,212.73,213.01,39564.0,213.08,213.25,212.73,213.01,39564.0
2021-02-08 15:50:00,213.0,213.26,212.84,213.02,77080.0,213.0,213.26,212.84,213.02,77080.0
2021-02-08 15:55:00,212.93,213.58,212.89,213.4,117024.0,212.93,213.58,212.89,213.4,117024.0
2021-02-09 09:30:00,202.69,203.86,199.03,200.99,255142.0,202.69,203.86,199.03,200.99,255142.0
2021-02-09 09:35:00,201.01,201.73,198.11,199.76,237748.0,201.01,201.73,198.11,199.76,237748.0
2021-02-09 09:40:00,199.6,200.21,198.6,199.46,153096.0,199.6,200.21,198.6,199.46,153096.0
2021-02-09 09:45:00,199.5,199.97,198.35,198.91,189761.0,199.5,199.97,198.35,198.91,189761.0
2021-02-09 09:50:00,198.9,199.03,197.65,198.73,134130.0,198.9,199.03,197.65,198.73,134130.0
2021-02-09 09:55:00,198.6,199.91,198.6,199.12,89636.0,198.6,199.91,198.6,199.12,89636.0
2021-02-09 10:00:00,198.92,201.93,198.44,201.43,202386.0,198.92,201.93,198.44,201.43,202386.0
2021-02-09 10:05:00,201.49,202.04,201.01,201.9,124487.0,201.49,202.04,201.01,201.9,124487.0
2021-02-09 10:10:00,201.96,202.0,200.25,200.59,109937.0,201.96,202.0,200.25,200.59,109937.0
2021-02-09 10:15:00,200.68,201.12,200.15,200.4,77648.0,200.68,201.12,200.15,200.4,77648.0
2021-02-09 10:20:00,200.37,201.04,200.17,200.37,64906.0,200.37,201.04,200.17,200.37,64906.0
2021-02-09 10:25:00,200.3,200.31,198.73,198.92,132271.0,200.3,200.31,198.73,198.92,132271.0
2021-02-09 10:30:00,198.93,199.66,198.78,199.27,57425.0,198.93,199.66,198.78,199.27,57425.0
2021-02-09 10:35:00,199.35,199.56,198.5,198.99,87375.0,199.35,199.56,198.5,198.99,87375.0
2021-02-09 10:40:00,199.03,199.58,198.72,199.2,35623.0,199.03,199.58,198.72,199.2,35623.0
2021-02-09 10:45:00,199.11,199.43,198.86,199.27,31878.0,199.11,199.43,198.86,199.27,31878.0
2021-02-09 10:50:00,199.23,199.74,198.75,199.59,46923.0,199.23,199.74,198.75,199.59,46923.0
2021-02-09 10:55:00,199.6,199.9,199.28,199.28,47865.0,199.6,199.9,199.28,199.28,47865.0
2021-02-09 11:00:00,199.26,199.88,199.01,199.65,32616.0,199.26,199.88,199.01,199.65,32616.0
2021-02-09 11:05:00,199.63,200.85,199.63,199.97,47556.0,199.63,200.85,199.63,199.97,47556.0
2021-02-09 11:10:00,199.98,200.02,199.05,199.1,32075.0,199.98,200.02,199.05,199.1,32075.0
2021-02-09 11:15:00,199.16,199.62,199.11,199.62,28317.0,199.16,199.62,199.11,199.62,28317.0
2021-02-09 11:20:00,199.63,200.0,199.38,199.66,25681.0,199.63,200.0,199.38,199.66,25681.0
2021-02-09 11:25:00,199.73,199.81,199.11,199.2,17748.0,199.73,199.81,199.11,199.2,17748.0
2021-02-09 11:30:00,199.2,200.28,199.07,199.88,28572.0,199.2,200.28,199.07,199.88,28572.0
2021-02-09 11:35:00,199.93,200.58,199.83,200.54,57405.0,199.93,200.58,199.83,200.54,57405.0
2021-02-09 11:40:00,200.56,200.9,199.91,200.05,72798.0,200.56,200.9,199.91,200.05,72798.0
2021-02-09 11:45:00,199.95,199.99,199.11,199.41,46466.0,199.95,199.99,199.11,199.41,46466.0
2021-02-09 11:50:00,199.34,199.5,198.8,199.03,43117.0,199.34,199.5,198.8,199.03,43117.0
2021-02-09 11:55:00,199.17,199.22,198.65,198.83,39494.0,199.17,199.22,198.65,198.83,39494.0
2021-02-09 12:00:00,198.88,199.34,198.72,199.33,24621.0,198.88,199.34,198.72,199.33,24621.0
2021-02-09 12:05:00,199.31,199.5,198.86,199.29,25218.0,199.31,199.5,198.86,199.29,25218.0
2021-02-09 12:10:00,199.25,199.61,199.0,199.56,19578.0,199.25,199.61,199.0,199.56,19578.0
2021-02-09 12:15:00,199.56,200.06,199.49,199.94,37669.0,199.56,200.06,199.49,199.94,37669.0
2021-02-09 12:20:00,199.92,200.15,199.69,199.94,20427.0,199.92,200.15,199.69,199.94,20427.0
2021-02-09 12:25:00,199.87,200.2,199.62,199.9,26424.0,199.87,200.2,199.62,199.9,26424.0
2021-02-09 12:30:00,199.98,200.0,199.73,199.82,24545.0,199.98,200.0,199.73,199.82,24545.0
2021-02-09 12:35:00,199.9,200.86,199.8,200.86,26948.0,199.9,200.86,199.8,200.86,26948.0
2021-02-09 12:40:00,200.86,201.26,200.65,200.65,52931.0,200.86,201.26,200.65,200.65,52931.0
2021-02-09 12:45:00,200.57,200.93,200.03,200.8,32034.0,200.57,200.93,200.03,200.8,32034.0
2021-02-09 12:50:00,200.78,201.17,200.63,201.17,26332.0,200.78,201.17,200.63,201.17,26332.0
2021-02-09 12:55:00,201.18,201.26,200.45,200.59,28227.0,201.18,201.26,200.45,200.59,28227.0
2021-02-09 13:00:00,200.63,200.98,200.31,200.98,18159.0,200.63,200.98,200.31,200.98,18159.0
2021-02-09 13:05:00,201.0,201.29,200.55,200.66,19749.0,201.0,201.29,200.55,200.66,19749.0
2021-02-09 13:10:00,200.55,200.55,200.06,200.2,22486.0,200.55,200.55,200.06,200.2,22486.0
2021-02-09 13:15:00,200.2,200.67,200.1,200.42,17798.0,200.2,200.67,200.1,200.42,17798.0
2021-02-09 13:20:00,200.44,200.51,199.82,199.82,27011.0,200.44,200.51,199.82,199.82,27011.0
2021-02-09 13:25:00,199.85,200.83,199.85,200.8,29322.0,199.85,200.83,199.85,200.8,29322.0
2021-02-09 13:30:00,200.74,201.63,200.74,201.35,47288.0,200.74,201.63,200.74,201.35,47288.0
2021-02-09 13:35:00,201.36,201.8,200.9,200.98,38057.0,201.36,201.8,200.9,200.98,38057.0
2021-02-09 13:40:00,200.91,201.66,200.9,200.94,58157.0,200.91,201.66,200.9,200.94,58157.0
2021-02-09 13:45:00,200.95,201.02,200.24,200.24,52381.0,200.95,201.02,200.24,200.24,52381.0
2021-02-09 13:50:00,200.33,200.6,199.5,199.81,49138.0,200.33,200.6,199.5,199.81,49138.0
2021-02-09 13:55:00,199.88,199.92,199.4,199.85,29182.0,199.88,199.92,199.4,199.85,29182.0
2021-02-09 14:00:00,199.76,200.2,199.67,199.75,25648.0,199.76,200.2,199.67,199.75,25648.0
2021-02-09 14:05:00,199.74,200.84,199.74,200.5,36691.0,199.74,200.84,199.74,200.5,36691.0
2021-02-09 14:10:00,200.5,201.35,200.45,201.06,36789.0,200.5,201.35,200.45,201.06,36789.0
2021-02-09 14:15:00,201.22,201.34,200.89,201.08,23200.0,201.22,201.34,200.89,201.08,23200.0
2021-02-09 14:20:00,201.08,201.23,200.89,201.14,30865.0,201.08,201.23,200.89,201.14,30865.0
2021-02-09 14:25:00,201.14,201.28,200.89,201.12,38796.0,201.14,201.28,200.89,201.12,38796.0
2021-02-09 14:30:00,201.21,201.25,200.75,200.96,20807.0,201.21,201.25,200.75,200.96,20807.0
2021-02-09 14:35:00,201.03,201.1,200.71,201.0,36830.0,201.03,201.1,200.71,201.0,36830.0
2021-02-09 14:40:00,201.0,201.11,200.76,200.86,18953.0,201.0,201.11,200.76,200.86,18953.0
2021-02-09 14:45:00,200.81,200.82,200.25,200.7,29594.0,200.81,200.82,200.25,200.7,29594.0
2021-02-09 14:50:00,200.71,201.02,200.46,200.81,21621.0,200.71,201.02,200.46,200.81,21621.0
2021-02-09 14:55:00,200.84,201.11,200.74,200.75,26062.0,200.84,201.11,200.74,200.75,26062.0
2021-02-09 15:00:00,200.72,200.97,200.52,200.86,19450.0,200.72,200.97,200.52,200.86,19450.0
2021-02-09 15:05:00,200.81,201.0,200.6,200.63,10316.0,200.81,201.0,200.6,200.63,10316.0
2021-02-09 15:10:00,200.63,200.82,200.5,200.59,24727.0,200.63,200.82,200.5,200.59,24727.0
2021-02-09 15:15:00,200.61,200.74,199.95,200.0,47566.0,200.61,200.74,199.95,200.0,47566.0
2021-02-09 15:20:00,199.98,200.28,199.95,199.98,27906.0,199.98,200.28,199.95,199.98,27906.0
2021-02-09 15:25:00,200.0,200.3,199.98,200.25,23017.0,200.0,200.3,199.98,200.25,23017.0
2021-02-09 15:30:00,200.32,200.32,199.95,200.05,24476.0,200.32,200.32,199.95,200.05,24476.0
2021-02-09 15:35:00,200.06,200.08,199.9,199.9,30601.0,200.06,200.08,199.9,199.9,30601.0
2021-02-09 15:40:00,199.93,200.17,199.78,200.05,40482.0,199.93,200.17,199.78,200.05,40482.0
2021-02-09 15:45:00,200.05,200.07,199.62,199.7,31399.0,200.05,200.07,199.62,199.7,31399.0
2021-02-09 15:50:00,199.72,200.53,199.62,200.03,93647.0,199.72,200.53,199.62,200.03,93647.0
2021-02-09 15:55:00,200.06,200.36,199.89,200.33,134918.0,200.06,200.36,199.89,200.33,134918.0
2021-02-10 09:30:00,202.51,203.75,201.73,203.18,131885.0,202.51,203.75,201.73,203.18,131885.0
2021-02-10 09:35:00,203.3,203.35,201.92,202.6,31524.0,203.3,203.35,201.92,202.6,31524.0
2021-02-10 09:40:00,202.48,202.69,200.88,201.16,44877.0,202.48,202.69,200.88,201.16,44877.0
2021-02-10 09:45:00,201.18,201.89,200.89,201.59,27060.0,201.18,201.89,200.89,201.59,27060.0
2021-02-10 09:50:00,201.54,202.23,201.0,201.34,20793.0,201.54,202.23,201.0,201.34,20793.0
2021-02-10 09:55:00,201.53,202.15,201.3,202.01,25581.0,201.53,202.15,201.3,202.01,25581.0
2021-02-10 10:00:00,202.01,202.48,201.86,202.25,20149.0,202.01,202.48,201.86,202.25,20149.0
2021-02-10 10:05:00,202.25,202.33,201.64,201.64,18601.0,202.25,202.33,201.64,201.64,18601.0
2021-02-10 10:10:00,201.7,201.7,200.66,200.78,30812.0,201.7,201.7,200.66,200.78,30812.0
2021-02-10 10:15:00,200.83,201.28,200.6,200.77,22300.0,200.83,201.28,200.6,200.77,22300.0
2021-02-10 10:20:00,200.75,200.91,199.63,199.95,28765.0,200.75,200.91,199.63,199.95,28765.0
2021-02-10 10:25:00,200.0,200.78,199.72,199.99,22084.0,200.0,200.78,199.72,199.99,22084.0
2021-02-10 10:30:00,200.0,200.52,199.84,200.01,40184.0,200.0,200.52,199.84,200.01,40184.0
2021-02-10 10:35:00,200.05,200.18,199.25,199.37,30734.0,200.05,200.18,199.25,199.37,30734.0
2021-02-10 10:40:00,199.28,199.57,198.8,198.8,38508.0,199.28,199.57,198.8,198.8,38508.0
2021-02-10 10:45:00,198.88,199.0,198.5,198.71,25108.0,198.88,199.0,198.5,198.71,25108.0
2021-02-10 10:50:00,198.8,199.75,198.62,199.44,26379.0,198.8,199.75,198.62,199.44,26379.0
2021-02-10 10:55:00,199.34,200.18,199.15,200.18,15604.0,199.34,200.18,199.15,200.18,15604.0
2021-02-10 11:00:00,200.14,200.47,200.03,200.09,12473.0,200.14,200.47,200.03,200.09,12473.0
2021-02-10 11:05:00,200.12,200.23,199.66,200.02,8273.0,200.12,200.23,199.66,200.02,8273.0
2021-02-10 11:10:00,200.13,200.5,199.79,200.5,26489.0,200.13,200.5,199.79,200.5,26489.0
2021-02-10 11:15:00,200.41,200.47,199.8,199.84,9547.0,200.41,200.47,199.8,199.84,9547.0
2021-02-10 11:20:00,199.93,200.07,199.41,199.6,12677.0,199.93,200.07,199.41,199.6,12677.0
2021-02-10 11:25:00,199.53,199.66,198.82,198.92,11335.0,199.53,199.66,198.82,198.92,11335.0
2021-02-10 11:30:00,199.0,199.81,198.8,199.58,11180.0,199.0,199.81,198.8,199.58,11180.0
2021-02-10 11:35:00,199.58,200.12,199.57,200.03,6864.0,199.58,200.12,199.57,200.03,6864.0
2021-02-10 11:40:00,200.01,200.56,199.94,200.51,13239.0,200.01,200.56,199.94,200.51,13239.0
2021-02-10 11:45:00,200.47,200.89,200.36,200.87,7971.0,200.47,200.89,200.36,200.87,7971.0
2021-02-10 11:50:00,200.87,200.9,200.59,200.6,5194.0,200.87,200.9,200.59,200.6,5194.0
2021-02-10 11:55:00,200.67,201.0,200.62,200.77,6675.0,200.67,201.0,200.62,200.77,6675.0
2021-02-10 12:00:00,200.63,200.64,200.12,200.25,22698.0,200.63,200.64,200.12,200.25,22698.0
2021-02-10 12:05:00,200.32,200.32,199.81,200.04,13914.0,200.32,200.32,199.81,200.04,13914.0
2021-02-10 12:10:00,200.04,200.11,199.46,199.54,9821.0,200.04,200.11,199.46,199.54,9821.0
2021-02-10 12:15:00,199.43,199.57,198.95,199.08,10493.0,199.43,199.57,198.95,199.08,10493.0
2021-02-10 12:20:00,199.13,199.24,198.85,199.0,16125.0,199.13,199.24,198.85,199.0,16125.0
2021-02-10 12:25:00,198.93,199.44,198.77,199.23,27537.0,198.93,199.44,198.77,199.23,27537.0
2021-02-10 12:30:00,199.38,199.52,199.18,199.42,6240.0,199.38,199.52,199.18,199.42,6240.0
2021-02-10 12:35:00,199.42,199.42,199.09,199.15,5426.0,199.42,199.42,199.09,199.15,5426.0
2021-02-10 12:40:00,199.11,199.26,199.0,199.17,7541.0,199.11,199.26,199.0,199.17,7541.0
2021-02-10 12:45:00,199.19,199.45,199.12,199.4,5917.0,199.19,199.45,199.12,199.4,5917.0
2021-02-10 12:50:00,199.42,199.71,199.3,199.41,6945.0,199.42,199.71,199.3,199.41,6945.0
2021-02-10 12:55:00,199.38,199.4,199.01,199.12,9733.0,199.38,199.4,199.01,199.12,9733.0
2021-02-10 13:00:00,199.16,199.47,199.08,199.32,9263.0,199.16,199.47,199.08,199.32,9263.0
2021-02-10 13:05:00,199.22,199.43,199.13,199.24,9062.0,199.22,199.43,199.13,199.24,9062.0
2021-02-10 13:10:00,199.21,199.21,199.03,199.17,5614.0,199.21,199.21,199.03,199.17,5614.0
2021-02-10 13:15:00,199.16,199.16,198.94,199.02,7192.0,199.16,199.16,198.94,199.02,7192.0
2021-02-10 13:20:00,199.0,199.49,199.0,199.46,15616.0,199.0,199.49,199.0,199.46,15616.0
2021-02-10 13:25:00,199.44,199.44,199.2,199.29,8786.0,199.44,199.44,199.2,199.29,8786.0
2021-02-10 13:30:00,199.25,199.48,199.21,199.38,7980.0,199.25,199.48,199.21,199.38,7980.0
2021-02-10 13:35:00,199.33,199.48,199.25,199.35,3744.0,199.33,199.48,199.25,199.35,3744.0
2021-02-10 13:40:00,199.41,199.41,199.09,199.19,6113.0,199.41,199.41,199.09,199.19,6113.0
2021-02-10 13:45:00,199.15,199.21,198.94,198.94,18020.0,199.15,199.21,198.94,198.94,18020.0
2021-02-10 13:50:00,198.9,199.06,198.85,198.92,8721.0,198.9,199.06,198.85,198.92,8721.0
2021-02-10 13:55:00,198.91,199.22,198.86,199.18,11596.0,198.91,199.22,198.86,199.18,11596.0
2021-02-10 14:00:00,199.25,199.42,199.13,199.42,18057.0,199.25,199.42,199.13,199.42,18057.0
2021-02-10 14:05:00,199.33,199.42,199.22,199.27,7010.0,199.33,199.42,199.22,199.27,7010.0
2021-02-10 14:10:00,199.31,199.49,199.24,199.33,13081.0,199.31,199.49,199.24,199.33,13081.0
2021-02-10 14:15:00,199.33,199.45,199.16,199.37,13911.0,199.33,199.45,199.16,199.37,13911.0
2021-02-10 14:20:00,199.33,199.65,199.33,199.6,21272.0,199.33,199.65,199.33,199.6,21272.0
2021-02-10 14:25:00,199.52,200.43,199.52,200.4,17355.0,199.52,200.43,199.52,200.4,17355.0
2021-02-10 14:30:00,200.42,200.43,200.09,200.29,11924.0,200.42,200.43,200.09,200.29,11924.0
2021-02-10 14:35:00,200.32,200.32,200.1,200.16,8894.0,200.32,200.32,200.1,200.16,8894.0
2021-02-10 14:40:00,200.16,200.17,199.99,200.08,8279.0,200.16,200.17,199.99,200.08,8279.0
2021-02-10 14:45:00,199.98,200.15,199.83,200.15,13892.0,199.98,200.15,199.83,200.15,13892.0
2021-02-10 14:50:00,200.08,200.2,199.92,200.01,8345.0,200.08,200.2,199.92,200.01,8345.0
2021-02-10 14:55:00,199.99,200.19,199.86,199.86,11731.0,199.99,200.19,199.86,199.86,11731.0
2021-02-10 15:00:00,199.98,200.22,199.8,200.15,14345.0,199.98,200.22,199.8,200.15,14345.0
2021-02-10 15:05:00,200.11,200.5,200.1,200.21,11624.0,200.11,200.5,200.1,200.21,11624.0
2021-02-10 15:10:00,200.32,200.32,200.0,200.02,10626.0,200.32,200.32,200.0,200.02,10626.0
2021-02-10 15:15:00,200.02,200.14,199.82,199.98,14745.0,200.02,200.14,199.82,199.98,14745.0
2021-02-10 15:20:00,199.99,199.99,199.61,199.75,19757.0,199.99,199.99,199.61,199.75,19757.0
2021-02-10 15:25:00,199.75,199.83,199.46,199.55,13757.0,199.75,199.83,199.46,199.55,13757.0
2021-02-10 15:30:00,199.5,199.84,199.48,199.58,14825.0,199.5,199.84,199.48,199.58,14825.0
2021-02-10 15:35:00,199.62,199.66,199.4,199.55,15497.0,199.62,199.66,199.4,199.55,15497.0
2021-02-10 15:40:00,199.61,199.81,199.14,199.14,21622.0,199.61,199.81,199.14,199.14,21622.0
2021-02-10 15:45:00,199.23,199.38,199.1,199.22,15553.0,199.23,199.38,199.1,199.22,15553.0
2021-02-10 15:50:00,199.3,199.71,199.19,199.64,54065.0,199.3,199.71,199.19,199.64,54065.0
2021-02-10 15:55:00,199.6,199.86,199.36,199.82,84010.0,199.6,199.86,199.36,199.82,84010.0
2021-02-11 09:30:00,201.69,201.73,200.15,200.78,22927.0,201.69,201.73,200.15,200.78,22927.0
2021-02-11 09:35:00,200.83,201.17,199.71,200.02,21588.0,200.83,201.17,199.71,200.02,21588.0
2021-02-11 09:40:00,200.16,200.37,198.92,199.09,28239.0,200.16,200.37,198.92,199.09,28239.0
2021-02-11 09:45:00,199.08,199.37,198.3,198.69,21788.0,199.08,199.37,198.3,198.69,21788.0
2021-02-11 09:50:00,198.72,198.72,197.9,198.16,18904.0,198.72,198.72,197.9,198.16,18904.0
2021-02-11 09:55:00,198.25,198.8,198.23,198.34,10519.0,198.25,198.8,198.23,198.34,10519.0
2021-02-11 10:00:00,198.28,199.0,198.28,198.58,12432.0,198.28,199.0,198.28,198.58,12432.0
2021-02-11 10:05:00,198.7,198.82,198.15,198.25,5968.0,198.7,198.82,198.15,198.25,5968.0
2021-02-11 10:10:00,198.28,198.68,197.88,198.42,14329.0,198.28,198.68,197.88,198.42,14329.0
2021-02-11 10:15:00,198.48,198.48,197.8,198.02,9290.0,198.48,198.48,197.8,198.02,9290.0
2021-02-11 10:20:00,197.96,198.3,197.8,198.07,9638.0,197.96,198.3,197.8,198.07,9638.0
2021-02-11 10:25:00,198.06,198.16,197.89,198.04,7214.0,198.06,198.16,197.89,198.04,7214.0
2021-02-11 10:30:00,197.9,198.14,197.54,197.61,19003.0,197.9,198.14,197.54,197.61,19003.0
2021-02-11 10:35:00,197.67,198.15,197.66,198.02,14073.0,197.67,198.15,197.66,198.02,14073.0
2021-02-11 10:40:00,198.1,198.12,197.59,197.86,13665.0,198.1,198.12,197.59,197.86,13665.0
2021-02-11 10:45:00,197.84,198.21,197.77,198.06,4882.0,197.84,198.21,197.77,198.06,4882.0
2021-02-11 10:50:00,198.03,198.25,197.91,198.05,12707.0,198.03,198.25,197.91,198.05,12707.0
2021-02-11 10:55:00,198.06,198.27,197.9,198.05,8295.0,198.06,198.27,197.9,198.05,8295.0
2021-02-11 11:00:00,198.0,198.7,197.94,198.54,6529.0,198.0,198.7,197.94,198.54,6529.0
2021-02-11 11:05:00,198.56,199.0,198.44,198.87,14699.0,198.56,199.0,198.44,198.87,14699.0
2021-02-11 11:10:00,198.89,199.3,198.89,199.0,9983.0,198.89,199.3,198.89,199.0,9983.0
2021-02-11 11:15:00,199.06,199.16,198.81,198.82,13789.0,199.06,199.16,198.81,198.82,13789.0
2021-02-11 11:20:00,198.88,199.1,198.8,198.94,15817.0,198.88,199.1,198.8,198.94,15817.0
2021-02-11 11:25:00,198.95,199.09,198.91,198.92,8238.0,198.95,199.09,198.91,198.92,8238.0
2021-02-11 11:30:00,199.05,199.58,198.99,199.39,17158.0,199.05,199.58,198.99,199.39,17158.0
2021-02-11 11:35:00,199.48,199.84,199.38,199.77,6924.0,199.48,199.84,199.38,199.77,6924.0
2021-02-11 11:40:00,199.78,199.78,199.48,199.61,9237.0,199.78,199.78,199.48,199.61,9237.0
2021-02-11 11:45:00,199.67,199.73,199.12,199.34,36039.0,199.67,199.73,199.12,199.34,36039.0
2021-02-11 11:50:00,199.32,199.34,198.92,199.02,10551.0,199.32,199.34,198.92,199.02,10551.0
2021-02-11 11:55:00,198.87,199.02,198.6,198.74,8249.0,198.87,199.02,198.6,198.74,8249.0
2021-02-11 12:00:00,198.65,198.89,198.5,198.52,6156.0,198.65,198.89,198.5,198.52,6156.0
2021-02-11 12:05:00,198.69,198.77,198.55,198.59,9741.0,198.69,198.77,198.55,198.59,9741.0
2021-02-11 12:10:00,198.58,199.21,198.58,199.06,9697.0,198.58,199.21,198.58,199.06,9697.0
2021-02-11 12:15:00,199.1,199.1,198.57,198.71,11169.0,199.1,199.1,198.57,198.71,11169.0
2021-02-11 12:20:00,198.66,198.85,198.47,198.47,6746.0,198.66,198.85,198.47,198.47,6746.0
2021-02-11 12:25:00,198.4,198.43,197.94,198.02,16128.0,198.4,198.43,197.94,198.02,16128.0
2021-02-11 12:30:00,198.09,198.26,197.98,197.99,9032.0,198.09,198.26,197.98,197.99,9032.0
2021-02-11 12:35:00,198.0,198.2,197.97,198.08,7589.0,198.0,198.2,197.97,198.08,7589.0
2021-02-11 12:40:00,198.09,198.13,197.6,197.63,14923.0,198.09,198.13,197.6,197.63,14923.0
2021-02-11 12:45:00,197.58,197.6,197.0,197.56,20679.0,197.58,197.6,197.0,197.56,20679.0
2021-02-11 12:50:00,197.43,197.65,197.23,197.24,5138.0,197.43,197.65,197.23,197.24,5138.0
2021-02-11 12:55:00,197.2,197.29,196.91,197.23,8838.0,197.2,197.29,196.91,197.23,8838.0
2021-02-11 13:00:00,197.07,197.25,196.8,197.15,11026.0,197.07,197.25,196.8,197.15,11026.0
2021-02-11 13:05:00,197.08,197.3,196.98,196.98,3918.0,197.08,197.3,196.98,196.98,3918.0
2021-02-11 13:10:00,197.03,197.46,196.97,197.45,4665.0,197.03,197.46,196.97,197.45,4665.0
2021-02-11 13:15:00,197.39,197.7,197.29,197.7,5950.0,197.39,197.7,197.29,197.7,5950.0
2021-02-11 13:20:00,197.6,198.01,197.5,197.94,7696.0,197.6,198.01,197.5,197.94,7696.0
2021-02-11 13:25:00,197.94,197.95,197.61,197.7,7331.0,197.94,197.95,197.61,197.7,7331.0
2021-02-11 13:30:00,197.76,197.87,197.59,197.75,6371.0,197.76,197.87,197.59,197.75,6371.0
2021-02-11 13:35:00,197.73,197.73,197.5,197.5,2393.0,197.73,197.73,197.5,197.5,2393.0
2021-02-11 13:40:00,197.46,197.51,197.38,197.46,2500.0,197.46,197.51,197.38,197.46,2500.0
2021-02-11 13:45:00,197.38,197.38,197.16,197.26,4244.0,197.38,197.38,197.16,197.26,4244.0
2021-02-11 13:50:00,197.26,197.64,197.26,197.38,5598.0,197.26,197.64,197.26,197.38,5598.0
2021-02-11 13:55:00,197.36,197.36,197.18,197.18,1754.0,197.36,197.36,197.18,197.18,1754.0
2021-02-11 14:00:00,197.15,197.18,196.64,196.79,16741.0,197.15,197.18,196.64,196.79,16741.0
2021-02-11 14:05:00,196.71,196.85,196.6,196.69,7589.0,196.71,196.85,196.6,196.69,7589.0
2021-02-11 14:10:00,196.78,196.81,196.55,196.72,10104.0,196.78,196.81,196.55,196.72,10104.0
2021-02-11 14:15:00,196.75,196.89,196.72,196.72,6571.0,196.75,196.89,196.72,196.72,6571.0
2021-02-11 14:20:00,196.72,196.75,196.0,196.27,21395.0,196.72,196.75,196.0,196.27,21395.0
2021-02-11 14:25:00,196.41,196.94,196.34,196.82,6996.0,196.41,196.94,196.34,196.82,6996.0
2021-02-11 14:30:00,196.69,196.94,196.66,196.7,7628.0,196.69,196.94,196.66,196.7,7628.0
2021-02-11 14:35:00,196.7,196.83,196.57,196.7,7555.0,196.7,196.83,196.57,196.7,7555.0
2021-02-11 14:40:00,196.69,197.09,196.69,196.97,7789.0,196.69,197.09,196.69,196.97,7789.0
2021-02-11 14:45:00,196.97,197.26,196.95,197.18,4374.0,196.97,197.26,196.95,197.18,4374.0
2021-02-11 14:50:00,197.18,197.28,197.01,197.03,5275.0,197.18,197.28,197.01,197.03,5275.0
2021-02-11 14:55:00,197.11,197.13,196.9,197.04,7400.0,197.11,197.13,196.9,197.04,7400.0
2021-02-11 15:00:00,196.98,197.25,196.96,197.09,7826.0,196.98,197.25,196.96,197.09,7826.0
2021-02-11 15:05:00,197.17,197.25,197.08,197.15,7351.0,197.17,197.25,197.08,197.15,7351.0
2021-02-11 15:10:00,197.19,197.46,197.12,197.3,4524.0,197.19,197.46,197.12,197.3,4524.0
2021-02-11 15:15:00,197.28,197.28,197.0,197.1,4944.0,197.28,197.28,197.0,197.1,4944.0
2021-02-11 15:20:00,197.1,197.25,196.9,196.95,10107.0,197.1,197.25,196.9,196.95,10107.0
2021-02-11 15:25:00,196.88,197.01,196.51,196.51,7289.0,196.88,197.01,196.51,196.51,7289.0
2021-02-11 15:30:00,196.52,196.8,196.41,196.58,14218.0,196.52,196.8,196.41,196.58,14218.0
2021-02-11 15:35:00,196.63,196.75,196.5,196.64,11782.0,196.63,196.75,196.5,196.64,11782.0
2021-02-11 15:40:00,196.73,196.88,196.63,196.68,10279.0,196.73,196.88,196.63,196.68,10279.0
2021-02-11 15:45:00,196.65,197.18,196.61,197.11,16545.0,196.65,197.18,196.61,197.11,16545.0
2021-02-11 15:50:00,197.11,197.42,196.98,197.36,26103.0,197.11,197.42,196.98,197.36,26103.0
2021-02-11 15:55:00,197.39,197.42,196.96,197.02,49508.0,197.39,197.42,196.96,197.02,49508.0
2021-02-12 09:30:00,196.5,196.9,195.11,195.17,22854.0,196.5,196.9,195.11,195.17,22854.0
2021-02-12 09:35:00,195.61,196.3,194.72,196.11,24442.0,195.61,196.3,194.72,196.11,24442.0
2021-02-12 09:40:00,195.93,196.85,195.93,196.02,8310.0,195.93,196.85,195.93,196.02,8310.0
2021-02-12 09:45:00,196.03,196.8,195.75,196.75,10661.0,196.03,196.8,195.75,196.75,10661.0
2021-02-12 09:50:00,196.74,197.05,196.2,196.7,17375.0,196.74,197.05,196.2,196.7,17375.0
2021-02-12 09:55:00,196.82,196.9,196.37,196.68,5248.0,196.82,196.9,196.37,196.68,5248.0
2021-02-12 10:00:00,196.61,196.91,196.61,196.74,8675.0,196.61,196.91,196.61,196.74,8675.0
2021-02-12 10:05:00,196.57,196.83,196.09,196.16,13445.0,196.57,196.83,196.09,196.16,13445.0
2021-02-12 10:10:00,196.11,196.54,195.8,196.37,9662.0,196.11,196.54,195.8,196.37,9662.0
2021-02-12 10:15:00,196.45,196.58,196.12,196.12,10569.0,196.45,196.58,196.12,196.12,10569.0
2021-02-12 10:20:00,196.2,196.57,195.99,196.4,9135.0,196.2,196.57,195.99,196.4,9135.0
2021-02-12 10:25:00,196.44,196.44,196.06,196.12,11305.0,196.44,196.44,196.06,196.12,11305.0
2021-02-12 10:30:00,196.16,196.56,196.0,196.46,23544.0,196.16,196.56,196.0,196.46,23544.0
2021-02-12 10:35:00,196.37,196.58,196.14,196.51,5302.0,196.37,196.58,196.14,196.51,5302.0
2021-02-12 10:40:00,196.6,196.65,196.41,196.57,5373.0,196.6,196.65,196.41,196.57,5373.0
2021-02-12 10:45:00,196.58,196.58,196.17,196.31,6250.0,196.58,196.58,196.17,196.31,6250.0
2021-02-12 10:50:00,196.37,196.37,196.11,196.26,6694.0,196.37,196.37,196.11,196.26,6694.0
2021-02-12 10:55:00,196.2,196.41,196.19,196.31,8879.0,196.2,196.41,196.19,196.31,8879.0
2021-02-12 11:00:00,196.34,196.36,196.1,196.25,8871.0,196.34,196.36,196.1,196.25,8871.0
2021-02-12 11:05:00,196.24,196.31,196.19,196.19,3875.0,196.24,196.31,196.19,196.19,3875.0
2021-02-12 11:10:00,196.15,196.42,196.1,196.38,9517.0,196.15,196.42,196.1,196.38,9517.0
2021-02-12 11:15:00,196.4,196.85,196.31,196.85,12632.0,196.4,196.85,196.31,196.85,12632.0
2021-02-12 11:20:00,196.85,196.85,196.7,196.79,6782.0,196.85,196.85,196.7,196.79,6782.0
2021-02-12 11:25:00,196.8,197.77,196.76,197.76,21725.0,196.8,197.77,196.76,197.76,21725.0
2021-02-12 11:30:00,197.83,198.18,197.59,198.06,15503.0,197.83,198.18,197.59,198.06,15503.0
2021-02-12 11:35:00,198.05,198.05,197.59,197.86,7587.0,198.05,198.05,197.59,197.86,7587.0
2021-02-12 11:40:00,197.81,198.18,197.78,198.05,8854.0,197.81,198.18,197.78,198.05,8854.0
2021-02-12 11:45:00,198.19,198.72,198.15,198.54,14306.0,198.19,198.72,198.15,198.54,14306.0
2021-02-12 11:50:00,198.69,199.0,198.61,198.75,20312.0,198.69,199.0,198.61,198.75,20312.0
2021-02-12 11:55:00,198.78,198.92,198.5,198.5,9248.0,198.78,198.92,198.5,198.5,9248.0
2021-02-12 12:00:00,198.51,198.71,198.35,198.69,2034.0,198.51,198.71,198.35,198.69,2034.0
2021-02-12 12:05:00,198.71,198.91,198.69,198.83,2875.0,198.71,198.91,198.69,198.83,2875.0
2021-02-12 12:10:00,198.79,199.21,198.74,199.21,14894.0,198.79,199.21,198.74,199.21,14894.0
2021-02-12 12:15:00,199.28,199.5,199.05,199.14,6847.0,199.28,199.5,199.05,199.14,6847.0
2021-02-12 12:20:00,199.18,199.31,199.02,199.03,3254.0,199.18,199.31,199.02,199.03,3254.0
2021-02-12 12:25:00,199.0,199.3,199.0,199.12,6824.0,199.0,199.3,199.0,199.12,6824.0
2021-02-12 12:30:00,199.09,199.35,199.01,199.1,4580.0,199.09,199.35,199.01,199.1,4580.0
2021-02-12 12:35:00,199.08,199.29,199.02,199.11,4350.0,199.08,199.29,199.02,199.11,4350.0
2021-02-12 12:40:00,199.11,199.46,199.06,199.31,12791.0,199.11,199.46,199.06,199.31,12791.0
2021-02-12 12:45:00,199.38,199.88,199.38,199.88,7248.0,199.38,199.88,199.38,199.88,7248.0
2021-02-12 12:50:00,200.0,200.0,199.62,199.91,10057.0,200.0,200.0,199.62,199.91,10057.0
2021-02-12 12:55:00,199.9,200.0,199.56,199.64,6862.0,199.9,200.0,199.56,199.64,6862.0
2021-02-12 13:00:00,199.64,199.9,199.57,199.87,4178.0,199.64,199.9,199.57,199.87,4178.0
2021-02-12 13:05:00,199.9,200.13,199.84,199.93,7060.0,199.9,200.13,199.84,199.93,7060.0
2021-02-12 13:10:00,199.91,199.96,199.36,199.36,7649.0,199.91,199.96,199.36,199.36,7649.0
2021-02-12 13:15:00,199.3,199.31,198.81,198.81,11325.0,199.3,199.31,198.81,198.81,11325.0
2021-02-12 13:20:00,198.88,199.08,198.85,198.93,4221.0,198.88,199.08,198.85,198.93,4221.0
2021-02-12 13:25:00,198.89,198.97,198.8,198.83,2595.0,198.89,198.97,198.8,198.83,2595.0
2021-02-12 13:30:00,198.76,198.99,198.7,198.7,4262.0,198.76,198.99,198.7,198.7,4262.0
2021-02-12 13:35:00,198.76,198.93,198.76,198.9,3235.0,198.76,198.93,198.76,198.9,3235.0
2021-02-12 13:40:00,198.91,198.99,198.89,198.93,1428.0,198.91,198.99,198.89,198.93,1428.0
2021-02-12 13:45:00,198.92,199.02,198.7,198.7,6122.0,198.92,199.02,198.7,198.7,6122.0
2021-02-12 13:50:00,198.72,198.72,198.5,198.51,3765.0,198.72,198.72,198.5,198.51,3765.0
2021-02-12 13:55:00,198.5,198.64,198.47,198.6,9852.0,198.5,198.64,198.47,198.6,9852.0
2021-02-12 14:00:00,198.52,198.52,198.11,198.18,5130.0,198.52,198.52,198.11,198.18,5130.0
2021-02-12 14:05:00,198.21,198.4,198.09,198.37,5225.0,198.21,198.4,198.09,198.37,5225.0
2021-02-12 14:10:00,198.46,198.57,198.4,198.46,2500.0,198.46,198.57,198.4,198.46,2500.0
2021-02-12 14:15:00,198.5,198.7,198.39,198.7,3723.0,198.5,198.7,198.39,198.7,3723.0
2021-02-12 14:20:00,198.74,198.91,198.51,198.58,4908.0,198.74,198.91,198.51,198.58,4908.0
2021-02-12 14:25:00,198.49,198.58,198.41,198.5,4068.0,198.49,198.58,198.41,198.5,4068.0
2021-02-12 14:30:00,198.58,198.66,198.48,198.53,6198.0,198.58,198.66,198.48,198.53,6198.0
2021-02-12 14:35:00,198.51,198.77,198.42,198.42,3782.0,198.51,198.77,198.42,198.42,3782.0
2021-02-12 14:40:00,198.35,198.46,198.21,198.36,5120.0,198.35,198.46,198.21,198.36,5120.0
2021-02-12 14:45:00,198.37,198.82,198.37,198.76,1904.0,198.37,198.82,198.37,198.76,1904.0
2021-02-12 14:50:00,198.82,198.82,198.64,198.66,12134.0,198.82,198.82,198.64,198.66,12134.0
2021-02-12 14:55:00,198.7,198.71,198.38,198.38,5723.0,198.7,198.71,198.38,198.38,5723.0
2021-02-12 15:00:00,198.41,198.55,198.35,198.42,4415.0,198.41,198.55,198.35,198.42,4415.0
2021-02-12 15:05:00,198.49,198.59,198.41,198.46,8316.0,198.49,198.59,198.41,198.46,8316.0
2021-02-12 15:10:00,198.41,198.7,198.41,198.66,4734.0,198.41,198.7,198.41,198.66,4734.0
2021-02-12 15:15:00,198.7,198.7,198.45,198.48,5480.0,198.7,198.7,198.45,198.48,5480.0
2021-02-12 15:20:00,198.44,198.61,198.28,198.6,10999.0,198.44,198.61,198.28,198.6,10999.0
2021-02-12 15:25:00,198.64,198.83,198.61,198.74,6367.0,198.64,198.83,198.61,198.74,6367.0
2021-02-12 15:30:00,198.69,198.86,198.66,198.86,8978.0,198.69,198.86,198.66,198.86,8978.0
2021-02-12 15:35:00,198.84,199.35,198.84,199.29,16918.0,198.84,199.35,198.84,199.29,16918.0
2021-02-12 15:40:00,199.29,200.28,199.28,200.09,56682.0,199.29,200.28,199.28,200.09,56682.0
2021-02-12 15:45:00,200.14,200.2,199.41,199.61,16126.0,200.14,200.2,199.41,199.61,16126.0
2021-02-12 15:50:00,199.65,200.07,199.61,199.94,46485.0,199.65,200.07,199.61,199.94,46485.0
2021-02-12 15:55:00,199.89,200.06,199.78,199.86,56580.0,199.89,200.06,199.78,199.86,56580.0
2021-02-16 09:30:00,200.73,201.0,196.97,197.84,51317.0,200.73,201.0,196.97,197.84,51317.0
2021-02-16 09:35:00,198.19,198.19,197.27,197.32,17015.0,198.19,198.19,197.27,197.32,17015.0
2021-02-16 09:40:00,197.28,198.35,197.1,198.0,11040.0,197.28,198.35,197.1,198.0,11040.0
2021-02-16 09:45:00,198.08,198.55,198.08,198.31,8636.0,198.08,198.55,198.08,198.31,8636.0
2021-02-16 09:50:00,198.42,198.58,197.76,197.76,8813.0,198.42,198.58,197.76,197.76,8813.0
2021-02-16 09:55:00,197.83,198.11,197.5,197.76,9503.0,197.83,198.11,197.5,197.76,9503.0
2021-02-16 10:00:00,197.72,197.72,197.13,197.33,11202.0,197.72,197.72,197.13,197.33,11202.0
2021-02-16 10:05:00,197.33,197.39,196.95,197.05,10385.0,197.33,197.39,196.95,197.05,10385.0
2021-02-16 10:10:00,197.01,197.13,196.78,196.82,11709.0,197.01,197.13,196.78,196.82,11709.0
2021-02-16 10:15:00,196.96,197.23,196.66,196.73,13667.0,196.96,197.23,196.66,196.73,13667.0
2021-02-16 10:20:00,196.69,197.07,196.69,196.84,5390.0,196.69,197.07,196.69,196.84,5390.0
2021-02-16 10:25:00,196.84,197.06,196.48,196.54,11210.0,196.84,197.06,196.48,196.54,11210.0
2021-02-16 10:30:00,196.65,196.7,196.5,196.54,12297.0,196.65,196.7,196.5,196.54,12297.0
2021-02-16 10:35:00,196.53,196.6,195.88,195.89,13723.0,196.53,196.6,195.88,195.89,13723.0
2021-02-16 10:40:00,195.95,196.11,195.89,196.01,16437.0,195.95,196.11,195.89,196.01,16437.0
2021-02-16 10:45:00,196.0,196.41,195.81,196.16,11423.0,196.0,196.41,195.81,196.16,11423.0
2021-02-16 10:50:00,196.18,196.29,195.7,195.72,5910.0,196.18,196.29,195.7,195.72,5910.0
2021-02-16 10:55:00,195.63,196.21,195.6,196.18,8587.0,195.63,196.21,195.6,196.18,8587.0
2021-02-16 11:00:00,196.14,196.36,196.11,196.13,5909.0,196.14,196.36,196.11,196.13,5909.0
2021-02-16 11:05:00,196.06,196.06,195.6,195.62,11114.0,196.06,196.06,195.6,195.62,11114.0
2021-02-16 11:10:00,195.71,196.11,195.69,196.11,5986.0,195.71,196.11,195.69,196.11,5986.0
2021-02-16 11:15:00,196.09,196.44,196.07,196.28,4839.0,196.09,196.44,196.07,196.28,4839.0
2021-02-16 11:20:00,196.3,196.37,196.11,196.19,23950.0,196.3,196.37,196.11,196.19,23950.0
2021-02-16 11:25:00,196.17,196.21,195.9,195.91,8933.0,196.17,196.21,195.9,195.91,8933.0
2021-02-16 11:30:00,195.85,195.85,195.46,195.65,11712.0,195.85,195.85,195.46,195.65,11712.0
2021-02-16 11:35:00,195.58,195.92,195.55,195.84,6919.0,195.58,195.92,195.55,195.84,6919.0
2021-02-16 11:40:00,195.77,196.0,195.67,195.89,9869.0,195.77,196.0,195.67,195.89,9869.0
2021-02-16 11:45:00,195.89,195.93,195.46,195.59,5812.0,195.89,195.93,195.46,195.59,5812.0
2021-02-16 11:50:00,195.52,195.52,195.09,195.15,8751.0,195.52,195.52,195.09,195.15,8751.0
2021-02-16 11:55:00,195.11,195.23,194.95,194.97,10367.0,195.11,195.23,194.95,194.97,10367.0
2021-02-16 12:00:00,194.97,195.14,194.84,194.88,13796.0,194.97,195.14,194.84,194.88,13796.0
2021-02-16 12:05:00,194.88,194.88,194.46,194.48,11569.0,194.88,194.88,194.46,194.48,11569.0
2021-02-16 12:10:00,194.5,196.99,194.45,196.23,150944.0,194.5,196.99,194.45,196.23,150944.0
2021-02-16 12:15:00,196.26,196.29,195.44,195.89,19002.0,196.26,196.29,195.44,195.89,19002.0
2021-02-16 12:20:00,195.92,196.07,195.81,195.87,16601.0,195.92,196.07,195.81,195.87,16601.0
2021-02-16 12:25:00,195.92,196.01,195.64,195.8,8666.0,195.92,196.01,195.64,195.8,8666.0
2021-02-16 12:30:00,195.83,195.83,195.35,195.45,7929.0,195.83,195.83,195.35,195.45,7929.0
2021-02-16 12:35:00,195.4,195.69,195.32,195.32,8745.0,195.4,195.69,195.32,195.32,8745.0
2021-02-16 12:40:00,195.41,195.44,194.62,194.63,10955.0,195.41,195.44,194.62,194.63,10955.0
2021-02-16 12:45:00,194.78,194.86,194.66,194.74,4300.0,194.78,194.86,194.66,194.74,4300.0
2021-02-16 12:50:00,194.83,195.18,194.83,195.17,5853.0,194.83,195.18,194.83,195.17,5853.0
2021-02-16 12:55:00,195.18,195.46,195.17,195.33,7655.0,195.18,195.46,195.17,195.33,7655.0
2021-02-16 13:00:00,195.3,195.46,195.3,195.44,6837.0,195.3,195.46,195.3,195.44,6837.0
2021-02-16 13:05:00,195.43,195.79,195.29,195.65,10670.0,195.43,195.79,195.29,195.65,10670.0
2021-02-16 13:10:00,195.61,195.74,195.56,195.69,3652.0,195.61,195.74,195.56,195.69,3652.0
2021-02-16 13:15:00,195.69,195.81,195.59,195.64,8591.0,195.69,195.81,195.59,195.64,8591.0
2021-02-16 13:20:00,195.65,196.02,195.58,195.97,7767.0,195.65,196.02,195.58,195.97,7767.0
2021-02-16 13:25:00,195.9,196.08,195.78,196.0,6169.0,195.9,196.08,195.78,196.0,6169.0
2021-02-16 13:30:00,195.93,196.23,195.83,196.22,6356.0,195.93,196.23,195.83,196.22,6356.0
2021-02-16 13:35:00,196.11,196.36,196.09,196.13,9372.0,196.11,196.36,196.09,196.13,9372.0
2021-02-16 13:40:00,196.14,196.25,196.01,196.19,4406.0,196.14,196.25,196.01,196.19,4406.0
2021-02-16 13:45:00,196.05,196.08,195.77,195.93,4755.0,196.05,196.08,195.77,195.93,4755.0
2021-02-16 13:50:00,195.79,196.07,195.78,195.93,2940.0,195.79,196.07,195.78,195.93,2940.0
2021-02-16 13:55:00,195.85,195.97,195.85,195.94,5346.0,195.85,195.97,195.85,195.94,5346.0
2021-02-16 14:00:00,195.91,196.01,195.81,195.95,5032.0,195.91,196.01,195.81,195.95,5032.0
2021-02-16 14:05:00,196.01,196.25,196.01,196.18,3412.0,196.01,196.25,196.01,196.18,3412.0
2021-02-16 14:10:00,196.19,196.23,196.11,196.14,4400.0,196.19,196.23,196.11,196.14,4400.0
2021-02-16 14:15:00,196.11,196.15,196.02,196.1,4000.0,196.11,196.15,196.02,196.1,4000.0
2021-02-16 14:20:00,196.15,196.26,196.1,196.24,1940.0,196.15,196.26,196.1,196.24,1940.0
2021-02-16 14:25:00,196.2,196.34,196.19,196.31,1934.0,196.2,196.34,196.19,196.31,1934.0
2021-02-16 14:30:00,196.33,196.55,196.31,196.52,5556.0,196.33,196.55,196.31,196.52,5556.0
2021-02-16 14:35:00,196.57,196.68,196.51,196.64,2700.0,196.57,196.68,196.51,196.64,2700.0
2021-02-16 14:40:00,196.61,196.7,196.52,196.52,2172.0,196.61,196.7,196.52,196.52,2172.0
2021-02-16 14:45:00,196.58,196.61,196.24,196.61,3221.0,196.58,196.61,196.24,196.61,3221.0
2021-02-16 14:50:00,196.52,196.52,196.38,196.38,1700.0,196.52,196.52,196.38,196.38,1700.0
2021-02-16 14:55:00,196.44,196.44,196.27,196.27,3790.0,196.44,196.44,196.27,196.27,3790.0
2021-02-16 15:00:00,196.25,196.25,196.0,196.13,4235.0,196.25,196.25,196.0,196.13,4235.0
2021-02-16 15:05:00,196.21,196.25,196.08,196.19,7089.0,196.21,196.25,196.08,196.19,7089.0
2021-02-16 15:10:00,196.27,196.27,195.99,196.04,4914.0,196.27,196.27,195.99,196.04,4914.0
2021-02-16 15:15:00,195.99,196.11,195.95,196.06,9566.0,195.99,196.11,195.95,196.06,9566.0
2021-02-16 15:20:00,195.97,196.09,195.76,195.86,7978.0,195.97,196.09,195.76,195.86,7978.0
2021-02-16 15:25:00,195.84,195.95,195.5,195.5,5928.0,195.84,195.95,195.5,195.5,5928.0
2021-02-16 15:30:00,195.56,195.7,195.48,195.65,12064.0,195.56,195.7,195.48,195.65,12064.0
2021-02-16 15:35:00,195.66,195.84,195.39,195.39,9214.0,195.66,195.84,195.39,195.39,9214.0
2021-02-16 15:40:00,195.4,195.77,195.38,195.69,9162.0,195.4,195.77,195.38,195.69,9162.0
2021-02-16 15:45:00,195.79,195.82,195.46,195.8,11724.0,195.79,195.82,195.46,195.8,11724.0
2021-02-16 15:50:00,195.85,195.85,195.11,195.45,26248.0,195.85,195.85,195.11,195.45,26248.0
2021-02-16 15:55:00,195.49,195.93,195.42,195.79,28248.0,195.49,195.93,195.42,195.79,28248.0
2021-02-17 09:30:00,194.52,195.72,191.1,194.69,89071.0,194.52,195.72,191.1,194.69,89071.0
2021-02-17 09:35:00,194.83,195.35,193.65,194.71,21429.0,194.83,195.35,193.65,194.71,21429.0
2021-02-17 09:40:00,194.32,195.27,194.32,194.67,9811.0,194.32,195.27,194.32,194.67,9811.0
2021-02-17 09:45:00,194.79,195.59,194.43,195.21,43085.0,194.79,195.59,194.43,195.21,43085.0
2021-02-17 09:50:00,195.36,195.85,194.75,194.87,6663.0,195.36,195.85,194.75,194.87,6663.0
2021-02-17 09:55:00,194.81,195.0,194.53,194.53,7083.0,194.81,195.0,194.53,194.53,7083.0
2021-02-17 10:00:00,194.53,194.58,193.88,193.88,4543.0,194.53,194.58,193.88,193.88,4543.0
2021-02-17 10:05:00,194.09,194.96,193.99,194.69,3932.0,194.09,194.96,193.99,194.69,3932.0
2021-02-17 10:10:00,194.7,194.87,194.46,194.5,3382.0,194.7,194.87,194.46,194.5,3382.0
2021-02-17 10:15:00,194.38,194.69,194.09,194.25,4330.0,194.38,194.69,194.09,194.25,4330.0
2021-02-17 10:20:00,194.4,194.51,193.83,194.04,5000.0,194.4,194.51,193.83,194.04,5000.0
2021-02-17 10:25:00,193.99,194.18,193.92,193.96,4390.0,193.99,194.18,193.92,193.96,4390.0
2021-02-17 10:30:00,193.82,193.99,193.56,193.82,6310.0,193.82,193.99,193.56,193.82,6310.0
2021-02-17 10:35:00,194.05,194.3,193.78,193.99,5300.0,194.05,194.3,193.78,193.99,5300.0
2021-02-17 10:40:00,193.8,194.16,193.7,194.11,4362.0,193.8,194.16,193.7,194.11,4362.0
2021-02-17 10:45:00,194.01,194.58,193.9,194.48,14300.0,194.01,194.58,193.9,194.48,14300.0
2021-02-17 10:50:00,194.34,194.85,194.15,194.85,8378.0,194.34,194.85,194.15,194.85,8378.0
2021-02-17 10:55:00,194.75,195.33,194.7,194.81,7811.0,194.75,195.33,194.7,194.81,7811.0
2021-02-17 11:00:00,194.93,195.17,194.87,194.87,3377.0,194.93,195.17,194.87,194.87,3377.0
2021-02-17 11:05:00,194.85,195.19,194.85,195.07,5801.0,194.85,195.19,194.85,195.07,5801.0
2021-02-17 11:10:00,195.07,195.07,194.53,194.53,4665.0,195.07,195.07,194.53,194.53,4665.0
2021-02-17 11:15:00,194.66,194.75,194.04,194.04,6155.0,194.66,194.75,194.04,194.04,6155.0
2021-02-17 11:20:00,194.12,194.13,193.71,193.83,18093.0,194.12,194.13,193.71,193.83,18093.0
2021-02-17 11:25:00,193.93,194.57,193.85,194.21,8461.0,193.93,194.57,193.85,194.21,8461.0
2021-02-17 11:30:00,194.51,194.51,194.0,194.33,4711.0,194.51,194.51,194.0,194.33,4711.0
2021-02-17 11:35:00,194.31,194.4,193.9,193.9,4095.0,194.31,194.4,193.9,193.9,4095.0
2021-02-17 11:40:00,193.74,194.17,193.72,193.97,4298.0,193.74,194.17,193.72,193.97,4298.0
2021-02-17 11:45:00,193.89,193.96,193.56,193.96,2690.0,193.89,193.96,193.56,193.96,2690.0
2021-02-17 11:50:00,193.9,194.32,193.81,194.32,7180.0,193.9,194.32,193.81,194.32,7180.0
2021-02-17 11:55:00,194.22,194.24,194.0,194.03,3602.0,194.22,194.24,194.0,194.03,3602.0
2021-02-17 12:00:00,194.11,194.5,194.06,194.45,3356.0,194.11,194.5,194.06,194.45,3356.0
2021-02-17 12:05:00,194.44,194.86,194.3,194.86,5245.0,194.44,194.86,194.3,194.86,5245.0
2021-02-17 12:10:00,194.75,194.75,194.53,194.65,2663.0,194.75,194.75,194.53,194.65,2663.0
2021-02-17 12:15:00,194.64,194.89,194.54,194.73,3074.0,194.64,194.89,194.54,194.73,3074.0
2021-02-17 12:20:00,194.65,194.91,194.62,194.76,2213.0,194.65,194.91,194.62,194.76,2213.0
2021-02-17 12:25:00,194.84,194.91,194.61,194.69,4142.0,194.84,194.91,194.61,194.69,4142.0
2021-02-17 12:30:00,194.84,194.84,194.56,194.6,2509.0,194.84,194.84,194.56,194.6,2509.0
2021-02-17 12:35:00,194.55,194.55,194.21,194.29,3730.0,194.55,194.55,194.21,194.29,3730.0
2021-02-17 12:40:00,194.4,194.52,194.22,194.43,2605.0,194.4,194.52,194.22,194.43,2605.0
2021-02-17 12:45:00,194.51,194.89,194.41,194.58,3412.0,194.51,194.89,194.41,194.58,3412.0
2021-02-17 12:50:00,194.51,194.61,194.41,194.41,1000.0,194.51,194.61,194.41,194.41,1000.0
2021-02-17 12:55:00,194.24,194.27,194.05,194.12,6637.0,194.24,194.27,194.05,194.12,6637.0
2021-02-17 13:00:00,194.12,194.36,194.12,194.36,3086.0,194.12,194.36,194.12,194.36,3086.0
2021-02-17 13:05:00,194.44,194.72,194.34,194.47,2391.0,194.44,194.72,194.34,194.47,2391.0
2021-02-17 13:10:00,194.43,194.47,194.35,194.44,2113.0,194.43,194.47,194.35,194.44,2113.0
2021-02-17 13:15:00,194.5,194.77,194.5,194.76,2773.0,194.5,194.77,194.5,194.76,2773.0
2021-02-17 13:20:00,194.65,194.7,194.52,194.69,1577.0,194.65,194.7,194.52,194.69,1577.0
2021-02-17 13:25:00,194.65,195.0,194.58,194.99,11998.0,194.65,195.0,194.58,194.99,11998.0
2021-02-17 13:30:00,195.09,195.38,195.01,195.37,6707.0,195.09,195.38,195.01,195.37,6707.0
2021-02-17 13:35:00,195.47,195.47,195.07,195.1,3464.0,195.47,195.47,195.07,195.1,3464.0
2021-02-17 13:40:00,195.16,195.38,195.06,195.38,5792.0,195.16,195.38,195.06,195.38,5792.0
2021-02-17 13:45:00,195.32,195.32,194.99,194.99,8588.0,195.32,195.32,194.99,194.99,8588.0
2021-02-17 13:50:00,194.98,195.07,194.72,194.8,9508.0,194.98,195.07,194.72,194.8,9508.0
2021-02-17 13:55:00,194.83,195.03,194.71,194.71,4011.0,194.83,195.03,194.71,194.71,4011.0
2021-02-17 14:00:00,194.89,195.14,194.81,195.03,5910.0,194.89,195.14,194.81,195.03,5910.0
2021-02-17 14:05:00,195.06,195.07,194.88,195.07,3936.0,195.06,195.07,194.88,195.07,3936.0
2021-02-17 14:10:00,195.07,195.07,194.91,194.95,2055.0,195.07,195.07,194.91,194.95,2055.0
2021-02-17 14:15:00,195.0,195.12,194.88,194.94,2757.0,195.0,195.12,194.88,194.94,2757.0
2021-02-17 14:20:00,194.93,194.93,194.57,194.57,2480.0,194.93,194.93,194.57,194.57,2480.0
2021-02-17 14:25:00,194.68,194.68,194.36,194.44,5698.0,194.68,194.68,194.36,194.44,5698.0
2021-02-17 14:30:00,194.34,194.73,194.3,194.56,3893.0,194.34,194.73,194.3,194.56,3893.0
2021-02-17 14:35:00,194.56,194.78,194.51,194.78,2162.0,194.56,194.78,194.51,194.78,2162.0
2021-02-17 14:40:00,194.73,194.73,194.59,194.72,1454.0,194.73,194.73,194.59,194.72,1454.0
2021-02-17 14:45:00,194.71,194.94,194.71,194.72,2401.0,194.71,194.94,194.71,194.72,2401.0
2021-02-17 14:50:00,194.6,194.6,194.39,194.46,2560.0,194.6,194.6,194.39,194.46,2560.0
2021-02-17 14:55:00,194.52,194.55,194.41,194.54,5423.0,194.52,194.55,194.41,194.54,5423.0
2021-02-17 15:00:00,194.51,194.76,194.51,194.65,3589.0,194.51,194.76,194.51,194.65,3589.0
2021-02-17 15:05:00,194.65,194.79,194.6,194.75,3407.0,194.65,194.79,194.6,194.75,3407.0
2021-02-17 15:10:00,194.71,194.86,194.53,194.65,6238.0,194.71,194.86,194.53,194.65,6238.0
2021-02-17 15:15:00,194.6,194.83,194.51,194.74,5408.0,194.6,194.83,194.51,194.74,5408.0
2021-02-17 15:20:00,194.79,195.15,194.73,194.9,7553.0,194.79,195.15,194.73,194.9,7553.0
2021-02-17 15:25:00,194.89,194.89,194.65,194.76,7953.0,194.89,194.89,194.65,194.76,7953.0
2021-02-17 15:30:00,194.82,194.94,194.78,194.94,6266.0,194.82,194.94,194.78,194.94,6266.0
2021-02-17 15:35:00,194.94,195.56,194.93,195.54,7759.0,194.94,195.56,194.93,195.54,7759.0
2021-02-17 15:40:00,195.58,195.66,195.44,195.45,6875.0,195.58,195.66,195.44,195.45,6875.0
2021-02-17 15:45:00,195.45,195.57,195.4,195.57,7110.0,195.45,195.57,195.4,195.57,7110.0
2021-02-17 15:50:00,195.58,196.17,195.55,196.0,28303.0,195.58,196.17,195.55,196.0,28303.0
2021-02-17 15:55:00,195.92,196.0,195.78,195.93,39190.0,195.92,196.0,195.78,195.93,39190.0
2021-02-18 09:30:00,192.64,194.25,192.56,193.57,23282.0,192.64,194.25,192.56,193.57,23282.0
2021-02-18 09:35:00,193.68,195.12,193.67,194.8,10097.0,193.68,195.12,193.67,194.8,10097.0
2021-02-18 09:40:00,194.8,194.83,194.36,194.48,4529.0,194.8,194.83,194.36,194.48,4529.0
2021-02-18 09:45:00,194.76,195.59,194.5,195.37,9394.0,194.76,195.59,194.5,195.37,9394.0
2021-02-18 09:50:00,195.27,195.78,195.18,195.32,10084.0,195.27,195.78,195.18,195.32,10084.0
2021-02-18 09:55:00,195.34,195.6,195.12,195.24,6983.0,195.34,195.6,195.12,195.24,6983.0
2021-02-18 10:00:00,195.24,195.24,194.88,195.04,4001.0,195.24,195.24,194.88,195.04,4001.0
2021-02-18 10:05:00,195.05,195.05,194.19,194.57,4690.0,195.05,195.05,194.19,194.57,4690.0
2021-02-18 10:10:00,194.51,194.94,194.15,194.73,5805.0,194.51,194.94,194.15,194.73,5805.0
2021-02-18 10:15:00,194.87,195.16,194.65,195.13,14088.0,194.87,195.16,194.65,195.13,14088.0
2021-02-18 10:20:00,195.12,195.17,194.88,195.0,31829.0,195.12,195.17,194.88,195.0,31829.0
2021-02-18 10:25:00,195.0,195.46,195.0,195.28,8750.0,195.0,195.46,195.0,195.28,8750.0
2021-02-18 10:30:00,195.23,195.31,194.99,195.31,16658.0,195.23,195.31,194.99,195.31,16658.0
2021-02-18 10:35:00,195.25,195.85,195.14,195.63,11890.0,195.25,195.85,195.14,195.63,11890.0
2021-02-18 10:40:00,195.67,195.91,195.65,195.81,3990.0,195.67,195.91,195.65,195.81,3990.0
2021-02-18 10:45:00,195.71,195.95,195.65,195.89,5329.0,195.71,195.95,195.65,195.89,5329.0
2021-02-18 10:50:00,195.72,195.9,195.68,195.9,4624.0,195.72,195.9,195.68,195.9,4624.0
2021-02-18 10:55:00,195.85,195.91,195.63,195.86,4995.0,195.85,195.91,195.63,195.86,4995.0
2021-02-18 11:00:00,195.88,195.99,195.56,195.61,7131.0,195.88,195.99,195.56,195.61,7131.0
2021-02-18 11:05:00,195.58,195.66,195.45,195.45,2804.0,195.58,195.66,195.45,195.45,2804.0
2021-02-18 11:10:00,195.5,195.66,195.35,195.58,2368.0,195.5,195.66,195.35,195.58,2368.0
2021-02-18 11:15:00,195.63,196.22,195.63,196.2,7234.0,195.63,196.22,195.63,196.2,7234.0
2021-02-18 11:20:00,196.14,196.34,196.1,196.29,2654.0,196.14,196.34,196.1,196.29,2654.0
2021-02-18 11:25:00,196.28,196.41,196.13,196.13,4052.0,196.28,196.41,196.13,196.13,4052.0
2021-02-18 11:30:00,196.04,196.2,195.95,196.2,2782.0,196.04,196.2,195.95,196.2,2782.0
2021-02-18 11:35:00,196.08,196.25,195.97,195.98,1946.0,196.08,196.25,195.97,195.98,1946.0
2021-02-18 11:40:00,195.98,195.98,195.65,195.75,3841.0,195.98,195.98,195.65,195.75,3841.0
2021-02-18 11:45:00,195.75,195.75,195.27,195.61,5802.0,195.75,195.75,195.27,195.61,5802.0
2021-02-18 11:50:00,195.58,195.86,195.58,195.72,4379.0,195.58,195.86,195.58,195.72,4379.0
2021-02-18 11:55:00,195.69,195.8,195.5,195.54,2805.0,195.69,195.8,195.5,195.54,2805.0
2021-02-18 12:00:00,195.53,195.54,195.35,195.5,3620.0,195.53,195.54,195.35,195.5,3620.0
2021-02-18 12:05:00,195.44,195.47,195.1,195.22,5488.0,195.44,195.47,195.1,195.22,5488.0
2021-02-18 12:10:00,195.08,195.3,195.08,195.3,2800.0,195.08,195.3,195.08,195.3,2800.0
2021-02-18 12:15:00,195.31,195.73,195.23,195.62,5637.0,195.31,195.73,195.23,195.62,5637.0
2021-02-18 12:20:00,195.68,195.92,195.68,195.83,1861.0,195.68,195.92,195.68,195.83,1861.0
2021-02-18 12:25:00,195.77,195.77,195.52,195.73,1621.0,195.77,195.77,195.52,195.73,1621.0
2021-02-18 12:30:00,195.53,195.65,195.42,195.42,1100.0,195.53,195.65,195.42,195.42,1100.0
2021-02-18 12:35:00,195.53,195.85,195.49,195.79,4151.0,195.53,195.85,195.49,195.79,4151.0
2021-02-18 12:40:00,195.77,195.79,195.66,195.69,1500.0,195.77,195.79,195.66,195.69,1500.0
2021-02-18 12:45:00,195.69,195.9,195.64,195.81,4886.0,195.69,195.9,195.64,195.81,4886.0
2021-02-18 12:50:00,195.85,195.85,195.32,195.54,4217.0,195.85,195.85,195.32,195.54,4217.0
2021-02-18 12:55:00,195.53,195.62,195.34,195.34,3107.0,195.53,195.62,195.34,195.34,3107.0
2021-02-18 13:00:00,195.31,195.38,195.0,195.15,3726.0,195.31,195.38,195.0,195.15,3726.0
2021-02-18 13:05:00,195.17,195.3,195.09,195.25,3719.0,195.17,195.3,195.09,195.25,3719.0
2021-02-18 13:10:00,195.31,195.31,195.1,195.21,6444.0,195.31,195.31,195.1,195.21,6444.0
2021-02-18 13:15:00,195.21,195.53,195.16,195.5,4895.0,195.21,195.53,195.16,195.5,4895.0
2021-02-18 13:20:00,195.49,195.83,195.45,195.74,19656.0,195.49,195.83,195.45,195.74,19656.0
2021-02-18 13:25:00,195.69,196.07,195.64,195.77,5961.0,195.69,196.07,195.64,195.77,5961.0
2021-02-18 13:30:00,195.78,196.03,195.78,195.88,9942.0,195.78,196.03,195.78,195.88,9942.0
2021-02-18 13:35:00,195.84,196.25,195.84,196.18,4353.0,195.84,196.25,195.84,196.18,4353.0
2021-02-18 13:40:00,196.14,196.23,196.01,196.19,5414.0,196.14,196.23,196.01,196.19,5414.0
2021-02-18 13:45:00,196.28,196.44,196.24,196.36,2319.0,196.28,196.44,196.24,196.36,2319.0
2021-02-18 13:50:00,196.39,196.48,196.23,196.24,2365.0,196.39,196.48,196.23,196.24,2365.0
2021-02-18 13:55:00,196.3,196.32,196.17,196.19,3068.0,196.3,196.32,196.17,196.19,3068.0
2021-02-18 14:00:00,196.22,196.63,196.19,196.63,3874.0,196.22,196.63,196.19,196.63,3874.0
2021-02-18 14:05:00,196.59,196.66,196.37,196.37,3055.0,196.59,196.66,196.37,196.37,3055.0
2021-02-18 14:10:00,196.46,196.52,196.29,196.46,3284.0,196.46,196.52,196.29,196.46,3284.0
2021-02-18 14:15:00,196.42,196.6,196.35,196.55,4773.0,196.42,196.6,196.35,196.55,4773.0
2021-02-18 14:20:00,196.53,196.6,196.5,196.5,2621.0,196.53,196.6,196.5,196.5,2621.0
2021-02-18 14:25:00,196.43,196.54,196.38,196.49,4580.0,196.43,196.54,196.38,196.49,4580.0
2021-02-18 14:30:00,196.47,196.7,196.46,196.7,3547.0,196.47,196.7,196.46,196.7,3547.0
2021-02-18 14:35:00,196.63,196.69,196.55,196.69,2465.0,196.63,196.69,196.55,196.69,2465.0
2021-02-18 14:40:00,196.69,196.77,196.63,196.77,9793.0,196.69,196.77,196.63,196.77,9793.0
2021-02-18 14:45:00,196.71,196.74,196.56,196.64,6547.0,196.71,196.74,196.56,196.64,6547.0
2021-02-18 14:50:00,196.7,196.75,196.6,196.64,8320.0,196.7,196.75,196.6,196.64,8320.0
2021-02-18 14:55:00,196.68,196.76,196.63,196.68,9323.0,196.68,196.76,196.63,196.68,9323.0
2021-02-18 15:00:00,196.66,196.66,196.22,196.26,5754.0,196.66,196.66,196.22,196.26,5754.0
2021-02-18 15:05:00,196.2,196.39,196.14,196.37,1601.0,196.2,196.39,196.14,196.37,1601.0
2021-02-18 15:10:00,196.37,196.38,196.33,196.36,788.0,196.37,196.38,196.33,196.36,788.0
2021-02-18 15:15:00,196.38,196.41,196.18,196.3,2726.0,196.38,196.41,196.18,196.3,2726.0
2021-02-18 15:20:00,196.33,196.44,196.21,196.39,2202.0,196.33,196.44,196.21,196.39,2202.0
2021-02-18 15:25:00,196.38,196.5,196.27,196.28,2552.0,196.38,196.5,196.27,196.28,2552.0
2021-02-18 15:30:00,196.23,196.47,196.22,196.36,3770.0,196.23,196.47,196.22,196.36,3770.0
2021-02-18 15:35:00,196.3,196.53,196.3,196.49,5542.0,196.3,196.53,196.3,196.49,5542.0
2021-02-18 15:40:00,196.52,196.52,196.3,196.3,5606.0,196.52,196.52,196.3,196.3,5606.0
2021-02-18 15:45:00,196.27,196.34,195.97,196.03,7536.0,196.27,196.34,195.97,196.03,7536.0
2021-02-18 15:50:00,196.06,196.33,195.98,196.31,9921.0,196.06,196.33,195.98,196.31,9921.0
2021-02-18 15:55:00,196.34,196.34,196.05,196.14,22908.0,196.34,196.34,196.05,196.14,22908.0
2021-02-19 09:30:00,197.87,198.13,196.8,196.86,31168.0,197.87,198.13,196.8,196.86,31168.0
2021-02-19 09:35:00,196.65,197.25,196.48,196.92,8941.0,196.65,197.25,196.48,196.92,8941.0
2021-02-19 09:40:00,196.84,197.1,196.42,196.44,4004.0,196.84,197.1,196.42,196.44,4004.0
2021-02-19 09:45:00,196.36,196.87,195.81,196.87,7941.0,196.36,196.87,195.81,196.87,7941.0
2021-02-19 09:50:00,196.52,197.13,196.51,196.9,7107.0,196.52,197.13,196.51,196.9,7107.0
2021-02-19 09:55:00,196.8,196.9,196.24,196.34,6983.0,196.8,196.9,196.24,196.34,6983.0
2021-02-19 10:00:00,196.41,196.47,196.22,196.31,7696.0,196.41,196.47,196.22,196.31,7696.0
2021-02-19 10:05:00,196.21,196.27,195.73,195.79,7976.0,196.21,196.27,195.73,195.79,7976.0
2021-02-19 10:10:00,195.8,195.8,195.28,195.47,5994.0,195.8,195.8,195.28,195.47,5994.0
2021-02-19 10:15:00,195.46,196.05,195.46,196.05,5343.0,195.46,196.05,195.46,196.05,5343.0
2021-02-19 10:20:00,196.08,196.08,195.84,195.96,4975.0,196.08,196.08,195.84,195.96,4975.0
2021-02-19 10:25:00,195.81,195.99,195.59,195.76,6995.0,195.81,195.99,195.59,195.76,6995.0
2021-02-19 10:30:00,195.83,196.0,195.52,195.52,4150.0,195.83,196.0,195.52,195.52,4150.0
2021-02-19 10:35:00,195.61,195.69,195.47,195.57,4419.0,195.61,195.69,195.47,195.57,4419.0
2021-02-19 10:40:00,195.64,195.87,195.49,195.62,3261.0,195.64,195.87,195.49,195.62,3261.0
2021-02-19 10:45:00,195.65,195.72,195.58,195.61,5385.0,195.65,195.72,195.58,195.61,5385.0
2021-02-19 10:50:00,195.58,195.65,195.53,195.65,2693.0,195.58,195.65,195.53,195.65,2693.0
2021-02-19 10:55:00,195.61,195.82,195.57,195.81,5517.0,195.61,195.82,195.57,195.81,5517.0
2021-02-19 11:00:00,195.88,196.42,195.79,196.42,7193.0,195.88,196.42,195.79,196.42,7193.0
2021-02-19 11:05:00,196.34,196.95,196.26,196.84,10589.0,196.34,196.95,196.26,196.84,10589.0
2021-02-19 11:10:00,196.83,196.85,196.55,196.55,3911.0,196.83,196.85,196.55,196.55,3911.0
2021-02-19 11:15:00,196.54,196.75,196.52,196.66,2351.0,196.54,196.75,196.52,196.66,2351.0
2021-02-19 11:20:00,196.73,197.34,196.7,197.12,8778.0,196.73,197.34,196.7,197.12,8778.0
2021-02-19 11:25:00,197.16,197.16,196.7,196.71,4318.0,197.16,197.16,196.7,196.71,4318.0
2021-02-19 11:30:00,196.71,196.94,196.71,196.81,2640.0,196.71,196.94,196.71,196.81,2640.0
2021-02-19 11:35:00,196.79,197.14,196.79,197.09,3954.0,196.79,197.14,196.79,197.09,3954.0
2021-02-19 11:40:00,197.01,197.17,197.01,197.03,2265.0,197.01,197.17,197.01,197.03,2265.0
2021-02-19 11:45:00,197.09,197.38,196.87,196.87,7983.0,197.09,197.38,196.87,196.87,7983.0
2021-02-19 11:50:00,196.85,196.96,196.67,196.86,2225.0,196.85,196.96,196.67,196.86,2225.0
2021-02-19 11:55:00,196.96,197.06,196.47,196.64,4249.0,196.96,197.06,196.47,196.64,4249.0
2021-02-19 12:00:00,196.64,196.66,196.47,196.5,2401.0,196.64,196.66,196.47,196.5,2401.0
2021-02-19 12:05:00,196.61,196.73,196.28,196.39,8883.0,196.61,196.73,196.28,196.39,8883.0
2021-02-19 12:10:00,196.41,196.63,196.38,196.48,5588.0,196.41,196.63,196.38,196.48,5588.0
2021-02-19 12:15:00,196.56,196.72,196.18,196.24,6669.0,196.56,196.72,196.18,196.24,6669.0
2021-02-19 12:20:00,196.22,196.27,195.52,195.98,16114.0,196.22,196.27,195.52,195.98,16114.0
2021-02-19 12:25:00,196.0,196.21,195.93,196.09,8344.0,196.0,196.21,195.93,196.09,8344.0
2021-02-19 12:30:00,196.01,196.18,195.83,195.9,3696.0,196.01,196.18,195.83,195.9,3696.0
2021-02-19 12:35:00,195.81,196.04,195.81,195.9,3800.0,195.81,196.04,195.81,195.9,3800.0
2021-02-19 12:40:00,195.8,196.09,195.66,195.87,7691.0,195.8,196.09,195.66,195.87,7691.0
2021-02-19 12:45:00,195.8,196.01,195.75,195.81,4138.0,195.8,196.01,195.75,195.81,4138.0
2021-02-19 12:50:00,195.8,195.81,195.43,195.49,5156.0,195.8,195.81,195.43,195.49,5156.0
2021-02-19 12:55:00,195.54,195.91,195.49,195.91,3816.0,195.54,195.91,195.49,195.91,3816.0
2021-02-19 13:00:00,195.91,196.12,195.77,196.12,4493.0,195.91,196.12,195.77,196.12,4493.0
2021-02-19 13:05:00,196.14,196.45,196.0,196.07,12822.0,196.14,196.45,196.0,196.07,12822.0
2021-02-19 13:10:00,195.99,196.54,195.99,196.39,8701.0,195.99,196.54,195.99,196.39,8701.0
2021-02-19 13:15:00,196.31,196.47,196.25,196.34,3500.0,196.31,196.47,196.25,196.34,3500.0
2021-02-19 13:20:00,196.25,196.82,196.24,196.81,9014.0,196.25,196.82,196.24,196.81,9014.0
2021-02-19 13:25:00,196.83,196.83,196.51,196.52,4957.0,196.83,196.83,196.51,196.52,4957.0
2021-02-19 13:30:00,196.51,196.64,196.33,196.33,2043.0,196.51,196.64,196.33,196.33,2043.0
2021-02-19 13:35:00,196.44,196.44,195.94,196.01,11869.0,196.44,196.44,195.94,196.01,11869.0
2021-02-19 13:40:00,195.93,195.93,195.49,195.63,5900.0,195.93,195.93,195.49,195.63,5900.0
2021-02-19 13:45:00,195.63,195.63,195.38,195.4,3480.0,195.63,195.63,195.38,195.4,3480.0
2021-02-19 13:50:00,195.4,195.4,195.08,195.09,3649.0,195.4,195.4,195.08,195.09,3649.0
2021-02-19 13:55:00,195.12,195.12,194.87,195.09,5625.0,195.12,195.12,194.87,195.09,5625.0
2021-02-19 14:00:00,195.28,195.29,195.16,195.17,1500.0,195.28,195.29,195.16,195.17,1500.0
2021-02-19 14:05:00,195.21,195.32,195.08,195.18,3738.0,195.21,195.32,195.08,195.18,3738.0
2021-02-19 14:10:00,195.12,195.17,195.02,195.06,1719.0,195.12,195.17,195.02,195.06,1719.0
2021-02-19 14:15:00,195.02,195.33,195.02,195.19,1790.0,195.02,195.33,195.02,195.19,1790.0
2021-02-19 14:20:00,195.03,195.07,194.86,194.97,2912.0,195.03,195.07,194.86,194.97,2912.0
2021-02-19 14:25:00,194.95,194.99,194.68,194.71,3822.0,194.95,194.99,194.68,194.71,3822.0
2021-02-19 14:30:00,194.69,194.92,194.69,194.88,2552.0,194.69,194.92,194.69,194.88,2552.0
2021-02-19 14:35:00,194.87,194.94,194.65,194.65,48766.0,194.87,194.94,194.65,194.65,48766.0
2021-02-19 14:40:00,194.69,194.69,194.37,194.54,5433.0,194.69,194.69,194.37,194.54,5433.0
2021-02-19 14:45:00,194.49,194.7,194.25,194.25,4609.0,194.49,194.7,194.25,194.25,4609.0
2021-02-19 14:50:00,194.18,194.23,193.98,193.98,2675.0,194.18,194.23,193.98,193.98,2675.0
2021-02-19 14:55:00,194.0,194.21,194.0,194.18,4303.0,194.0,194.21,194.0,194.18,4303.0
2021-02-19 15:00:00,194.18,194.18,193.97,194.08,2400.0,194.18,194.18,193.97,194.08,2400.0
2021-02-19 15:05:00,194.05,194.05,193.81,193.89,3465.0,194.05,194.05,193.81,193.89,3465.0
2021-02-19 15:10:00,193.81,194.21,193.77,194.02,8258.0,193.81,194.21,193.77,194.02,8258.0
2021-02-19 15:15:00,194.06,194.19,194.03,194.19,3766.0,194.06,194.19,194.03,194.19,3766.0
2021-02-19 15:20:00,194.16,194.29,194.03,194.22,4941.0,194.16,194.29,194.03,194.22,4941.0
2021-02-19 15:25:00,194.2,194.2,194.02,194.02,5880.0,194.2,194.2,194.02,194.02,5880.0
2021-02-19 15:30:00,194.05,194.64,194.05,194.43,23191.0,194.05,194.64,194.05,194.43,23191.0
2021-02-19 15:35:00,194.33,194.53,194.33,194.39,9039.0,194.33,194.53,194.33,194.39,9039.0
2021-02-19 15:40:00,194.37,194.37,194.13,194.28,21557.0,194.37,194.37,194.13,194.28,21557.0
2021-02-19 15:45:00,194.23,194.53,194.23,194.35,24485.0,194.23,194.53,194.23,194.35,24485.0
2021-02-19 15:50:00,194.32,194.53,194.28,194.52,31240.0,194.32,194.53,194.28,194.52,31240.0
2021-02-19 15:55:00,194.56,194.88,194.42,194.86,81160.0,194.56,194.88,194.42,194.86,81160.0
2021-02-22 09:30:00,191.62,193.4,191.51,192.77,94816.0,191.62,193.4,191.51,192.77,94816.0
2021-02-22 09:35:00,192.92,193.59,192.63,193.36,15219.0,192.92,193.59,192.63,193.36,15219.0
2021-02-22 09:40:00,193.36,193.91,193.28,193.62,12511.0,193.36,193.91,193.28,193.62,12511.0
2021-02-22 09:45:00,193.75,194.58,193.66,194.58,37124.0,193.75,194.58,193.66,194.58,37124.0
2021-02-22 09:50:00,194.64,194.75,194.18,194.5,11809.0,194.64,194.75,194.18,194.5,11809.0
2021-02-22 09:55:00,194.36,195.4,194.36,195.06,15654.0,194.36,195.4,194.36,195.06,15654.0
2021-02-22 10:00:00,195.13,195.27,194.24,194.69,41854.0,195.13,195.27,194.24,194.69,41854.0
2021-02-22 10:05:00,194.7,194.78,194.25,194.55,22331.0,194.7,194.78,194.25,194.55,22331.0
2021-02-22 10:10:00,194.53,194.73,194.4,194.59,15302.0,194.53,194.73,194.4,194.59,15302.0
2021-02-22 10:15:00,194.73,194.73,194.06,194.46,84283.0,194.73,194.73,194.06,194.46,84283.0
2021-02-22 10:20:00,194.44,194.44,193.5,193.63,12771.0,194.44,194.44,193.5,193.63,12771.0
2021-02-22 10:25:00,193.69,194.2,193.49,193.49,28308.0,193.69,194.2,193.49,193.49,28308.0
2021-02-22 10:30:00,193.55,193.59,192.86,192.9,10854.0,193.55,193.59,192.86,192.9,10854.0
2021-02-22 10:35:00,193.06,193.26,192.81,193.06,8604.0,193.06,193.26,192.81,193.06,8604.0
2021-02-22 10:40:00,193.0,193.37,192.94,193.37,3746.0,193.0,193.37,192.94,193.37,3746.0
2021-02-22 10:45:00,193.28,193.3,192.93,193.08,11722.0,193.28,193.3,192.93,193.08,11722.0
2021-02-22 10:50:00,193.14,193.14,192.32,192.47,27006.0,193.14,193.14,192.32,192.47,27006.0
2021-02-22 10:55:00,192.54,192.59,192.19,192.31,22037.0,192.54,192.59,192.19,192.31,22037.0
2021-02-22 11:00:00,192.44,192.51,192.18,192.32,17649.0,192.44,192.51,192.18,192.32,17649.0
2021-02-22 11:05:00,192.15,192.39,191.65,191.92,26305.0,192.15,192.39,191.65,191.92,26305.0
2021-02-22 11:10:00,192.02,192.52,191.6,192.43,38364.0,192.02,192.52,191.6,192.43,38364.0
2021-02-22 11:15:00,192.3,192.43,191.91,192.34,13896.0,192.3,192.43,191.91,192.34,13896.0
2021-02-22 11:20:00,192.34,192.44,192.21,192.28,7342.0,192.34,192.44,192.21,192.28,7342.0
2021-02-22 11:25:00,192.14,192.32,191.98,192.06,16647.0,192.14,192.32,191.98,192.06,16647.0
2021-02-22 11:30:00,192.11,192.13,191.75,191.86,4698.0,192.11,192.13,191.75,191.86,4698.0
2021-02-22 11:35:00,191.81,191.95,191.66,191.7,19274.0,191.81,191.95,191.66,191.7,19274.0
2021-02-22 11:40:00,191.66,191.69,191.55,191.66,3331.0,191.66,191.69,191.55,191.66,3331.0
2021-02-22 11:45:00,191.65,191.74,191.6,191.71,8977.0,191.65,191.74,191.6,191.71,8977.0
2021-02-22 11:50:00,191.77,191.97,191.6,191.64,4731.0,191.77,191.97,191.6,191.64,4731.0
2021-02-22 11:55:00,191.64,191.77,191.37,191.5,11829.0,191.64,191.77,191.37,191.5,11829.0
2021-02-22 12:00:00,191.5,191.51,191.33,191.5,5056.0,191.5,191.51,191.33,191.5,5056.0
2021-02-22 12:05:00,191.44,191.54,191.35,191.42,4410.0,191.44,191.54,191.35,191.42,4410.0
2021-02-22 12:10:00,191.42,191.53,191.25,191.32,4322.0,191.42,191.53,191.25,191.32,4322.0
2021-02-22 12:15:00,191.33,191.58,191.32,191.48,7031.0,191.33,191.58,191.32,191.48,7031.0
2021-02-22 12:20:00,191.49,191.49,190.55,190.62,6671.0,191.49,191.49,190.55,190.62,6671.0
2021-02-22 12:25:00,190.52,190.68,190.42,190.51,6898.0,190.52,190.68,190.42,190.51,6898.0
2021-02-22 12:30:00,190.37,190.4,190.25,190.25,3408.0,190.37,190.4,190.25,190.25,3408.0
2021-02-22 12:35:00,190.37,190.75,190.1,190.3,14296.0,190.37,190.75,190.1,190.3,14296.0
2021-02-22 12:40:00,190.39,190.59,190.32,190.57,3308.0,190.39,190.59,190.32,190.57,3308.0
2021-02-22 12:45:00,190.58,190.91,190.52,190.55,5860.0,190.58,190.91,190.52,190.55,5860.0
2021-02-22 12:50:00,190.6,190.88,190.52,190.88,4169.0,190.6,190.88,190.52,190.88,4169.0
2021-02-22 12:55:00,190.89,190.91,190.73,190.73,4288.0,190.89,190.91,190.73,190.73,4288.0
2021-02-22 13:00:00,190.71,191.0,190.66,190.96,8210.0,190.71,191.0,190.66,190.96,8210.0
2021-02-22 13:05:00,190.89,191.01,190.75,190.75,11140.0,190.89,191.01,190.75,190.75,11140.0
2021-02-22 13:10:00,190.81,191.04,190.66,190.92,22407.0,190.81,191.04,190.66,190.92,22407.0
2021-02-22 13:15:00,190.9,191.18,190.68,191.18,20792.0,190.9,191.18,190.68,191.18,20792.0
2021-02-22 13:20:00,191.09,191.2,190.88,190.96,70122.0,191.09,191.2,190.88,190.96,70122.0
2021-02-22 13:25:00,190.94,191.59,190.87,191.59,19196.0,190.94,191.59,190.87,191.59,19196.0
2021-02-22 13:30:00,191.72,191.95,191.62,191.72,5338.0,191.72,191.95,191.62,191.72,5338.0
2021-02-22 13:35:00,191.9,191.95,191.64,191.72,7984.0,191.9,191.95,191.64,191.72,7984.0
2021-02-22 13:40:00,191.72,192.2,191.72,192.2,4434.0,191.72,192.2,191.72,192.2,4434.0
2021-02-22 13:45:00,192.2,192.39,192.08,192.13,5678.0,192.2,192.39,192.08,192.13,5678.0
2021-02-22 13:50:00,192.12,192.2,191.98,192.09,3781.0,192.12,192.2,191.98,192.09,3781.0
2021-02-22 13:55:00,192.16,192.29,192.1,192.22,4470.0,192.16,192.29,192.1,192.22,4470.0
2021-02-22 14:00:00,192.15,192.35,192.15,192.31,4200.0,192.15,192.35,192.15,192.31,4200.0
2021-02-22 14:05:00,192.34,192.41,192.17,192.18,7442.0,192.34,192.41,192.17,192.18,7442.0
2021-02-22 14:10:00,192.02,192.11,191.84,191.84,7085.0,192.02,192.11,191.84,191.84,7085.0
2021-02-22 14:15:00,191.88,191.92,191.65,191.69,2398.0,191.88,191.92,191.65,191.69,2398.0
2021-02-22 14:20:00,191.7,191.8,191.52,191.52,12949.0,191.7,191.8,191.52,191.52,12949.0
2021-02-22 14:25:00,191.57,191.59,191.2,191.34,5450.0,191.57,191.59,191.2,191.34,5450.0
2021-02-22 14:30:00,191.29,191.34,191.12,191.12,3171.0,191.29,191.34,191.12,191.12,3171.0
2021-02-22 14:35:00,191.18,191.29,190.95,191.14,9552.0,191.18,191.29,190.95,191.14,9552.0
2021-02-22 14:40:00,191.12,191.27,191.06,191.23,10296.0,191.12,191.27,191.06,191.23,10296.0
2021-02-22 14:45:00,191.23,191.24,191.0,191.0,4029.0,191.23,191.24,191.0,191.0,4029.0
2021-02-22 14:50:00,191.1,191.14,190.97,191.05,6519.0,191.1,191.14,190.97,191.05,6519.0
2021-02-22 14:55:00,191.05,191.15,191.03,191.07,5447.0,191.05,191.15,191.03,191.07,5447.0
2021-02-22 15:00:00,191.06,191.06,190.71,190.86,8922.0,191.06,191.06,190.71,190.86,8922.0
2021-02-22 15:05:00,190.96,191.06,190.9,191.0,11961.0,190.96,191.06,190.9,191.0,11961.0
2021-02-22 15:10:00,190.91,191.14,190.9,191.14,8126.0,190.91,191.14,190.9,191.14,8126.0
2021-02-22 15:15:00,191.12,191.31,190.99,191.09,3860.0,191.12,191.31,190.99,191.09,3860.0
2021-02-22 15:20:00,191.1,191.17,190.7,190.74,4419.0,191.1,191.17,190.7,190.74,4419.0
2021-02-22 15:25:00,190.74,190.85,190.42,190.47,13954.0,190.74,190.85,190.42,190.47,13954.0
2021-02-22 15:30:00,190.42,190.69,190.11,190.42,10088.0,190.42,190.69,190.11,190.42,10088.0
2021-02-22 15:35:00,190.35,190.42,190.02,190.19,13524.0,190.35,190.42,190.02,190.19,13524.0
2021-02-22 15:40:00,190.18,190.24,189.71,189.87,23452.0,190.18,190.24,189.71,189.87,23452.0
2021-02-22 15:45:00,189.77,189.99,189.57,189.74,13979.0,189.77,189.99,189.57,189.74,13979.0
2021-02-22 15:50:00,189.65,190.09,189.52,189.97,25005.0,189.65,190.09,189.52,189.97,25005.0
2021-02-22 15:55:00,189.91,189.99,189.71,189.89,42649.0,189.91,189.99,189.71,189.89,42649.0
2021-02-23 09:30:00,185.7,185.78,183.0,183.28,59566.0,185.7,185.78,183.0,183.28,59566.0
2021-02-23 09:35:00,183.28,183.89,181.75,181.85,26137.0,183.28,183.89,181.75,181.85,26137.0
2021-02-23 09:40:00,181.97,182.59,181.42,181.51,33479.0,181.97,182.59,181.42,181.51,33479.0
2021-02-23 09:45:00,181.38,182.14,181.11,181.3,41193.0,181.38,182.14,181.11,181.3,41193.0
2021-02-23 09:50:00,181.14,183.79,181.14,183.43,22328.0,181.14,183.79,181.14,183.43,22328.0
2021-02-23 09:55:00,183.36,184.57,183.06,184.56,34323.0,183.36,184.57,183.06,184.56,34323.0
2021-02-23 10:00:00,184.2,185.0,183.67,184.88,43415.0,184.2,185.0,183.67,184.88,43415.0
2021-02-23 10:05:00,184.87,185.24,184.36,184.73,45613.0,184.87,185.24,184.36,184.73,45613.0
2021-02-23 10:10:00,184.63,184.97,184.26,184.26,25480.0,184.63,184.97,184.26,184.26,25480.0
2021-02-23 10:15:00,184.09,184.21,183.45,183.7,25296.0,184.09,184.21,183.45,183.7,25296.0
2021-02-23 10:20:00,183.85,183.99,183.42,183.81,45161.0,183.85,183.99,183.42,183.81,45161.0
2021-02-23 10:25:00,183.89,185.84,183.59,185.61,156163.0,183.89,185.84,183.59,185.61,156163.0
2021-02-23 10:30:00,185.7,185.7,184.84,184.99,33788.0,185.7,185.7,184.84,184.99,33788.0
2021-02-23 10:35:00,185.0,185.42,184.91,185.36,13753.0,185.0,185.42,184.91,185.36,13753.0
2021-02-23 10:40:00,185.4,185.4,184.68,185.24,9486.0,185.4,185.4,184.68,185.24,9486.0
2021-02-23 10:45:00,185.35,185.83,185.25,185.72,12449.0,185.35,185.83,185.25,185.72,12449.0
2021-02-23 10:50:00,185.83,186.47,185.5,186.27,7973.0,185.83,186.47,185.5,186.27,7973.0
2021-02-23 10:55:00,186.24,186.68,185.97,186.44,34937.0,186.24,186.68,185.97,186.44,34937.0
2021-02-23 11:00:00,186.5,186.62,186.13,186.57,29231.0,186.5,186.62,186.13,186.57,29231.0
2021-02-23 11:05:00,186.61,186.62,186.04,186.23,15291.0,186.61,186.62,186.04,186.23,15291.0
2021-02-23 11:10:00,186.26,186.45,185.95,186.24,9546.0,186.26,186.45,185.95,186.24,9546.0
2021-02-23 11:15:00,186.13,186.43,185.76,185.76,24880.0,186.13,186.43,185.76,185.76,24880.0
2021-02-23 11:20:00,185.78,185.78,185.08,185.12,11405.0,185.78,185.78,185.08,185.12,11405.0
2021-02-23 11:25:00,185.19,185.24,184.86,185.19,20845.0,185.19,185.24,184.86,185.19,20845.0
2021-02-23 11:30:00,185.19,185.76,184.99,185.68,61973.0,185.19,185.76,184.99,185.68,61973.0
2021-02-23 11:35:00,185.68,185.75,185.05,185.31,5579.0,185.68,185.75,185.05,185.31,5579.0
2021-02-23 11:40:00,185.45,185.46,184.58,184.62,27606.0,185.45,185.46,184.58,184.62,27606.0
2021-02-23 11:45:00,184.62,184.7,184.22,184.22,72704.0,184.62,184.7,184.22,184.22,72704.0
2021-02-23 11:50:00,184.2,184.55,184.19,184.34,6360.0,184.2,184.55,184.19,184.34,6360.0
2021-02-23 11:55:00,184.57,184.58,183.97,184.08,3699.0,184.57,184.58,183.97,184.08,3699.0
2021-02-23 12:00:00,184.0,184.02,183.46,183.66,21797.0,184.0,184.02,183.46,183.66,21797.0
2021-02-23 12:05:00,183.66,184.03,183.26,183.48,15389.0,183.66,184.03,183.26,183.48,15389.0
2021-02-23 12:10:00,183.46,183.48,183.01,183.01,7707.0,183.46,183.48,183.01,183.01,7707.0
2021-02-23 12:15:00,182.89,183.99,182.71,183.71,6116.0,182.89,183.99,182.71,183.71,6116.0
2021-02-23 12:20:00,183.62,183.7,183.23,183.61,4778.0,183.62,183.7,183.23,183.61,4778.0
2021-02-23 12:25:00,183.7,183.94,183.7,183.81,4565.0,183.7,183.94,183.7,183.81,4565.0
2021-02-23 12:30:00,183.9,184.47,183.83,184.44,11918.0,183.9,184.47,183.83,184.44,11918.0
2021-02-23 12:35:00,184.26,184.29,183.73,183.84,9666.0,184.26,184.29,183.73,183.84,9666.0
2021-02-23 12:40:00,183.71,183.82,183.54,183.54,1897.0,183.71,183.82,183.54,183.54,1897.0
2021-02-23 12:45:00,183.44,183.52,183.22,183.41,8123.0,183.44,183.52,183.22,183.41,8123.0
2021-02-23 12:50:00,183.16,184.02,183.05,184.02,3485.0,183.16,184.02,183.05,184.02,3485.0
2021-02-23 12:55:00,184.07,184.07,183.01,183.01,2735.0,184.07,184.07,183.01,183.01,2735.0
2021-02-23 13:00:00,183.19,183.74,183.13,183.74,4900.0,183.19,183.74,183.13,183.74,4900.0
2021-02-23 13:05:00,183.78,183.8,183.59,183.76,3000.0,183.78,183.8,183.59,183.76,3000.0
2021-02-23 13:10:00,183.69,184.18,183.69,183.97,6923.0,183.69,184.18,183.69,183.97,6923.0
2021-02-23 13:15:00,184.08,184.42,184.01,184.24,4376.0,184.08,184.42,184.01,184.24,4376.0
2021-02-23 13:20:00,184.31,184.8,184.26,184.72,5800.0,184.31,184.8,184.26,184.72,5800.0
2021-02-23 13:25:00,184.72,184.72,184.49,184.53,4144.0,184.72,184.72,184.49,184.53,4144.0
2021-02-23 13:30:00,184.53,184.56,184.25,184.56,4618.0,184.53,184.56,184.25,184.56,4618.0
2021-02-23 13:35:00,184.47,184.58,184.29,184.44,2810.0,184.47,184.58,184.29,184.44,2810.0
2021-02-23 13:40:00,184.45,184.45,183.93,184.06,6975.0,184.45,184.45,183.93,184.06,6975.0
2021-02-23 13:45:00,184.06,184.12,183.85,183.9,5736.0,184.06,184.12,183.85,183.9,5736.0
2021-02-23 13:50:00,183.88,183.92,183.66,183.73,4110.0,183.88,183.92,183.66,183.73,4110.0
2021-02-23 13:55:00,183.71,184.51,183.71,184.41,5468.0,183.71,184.51,183.71,184.41,5468.0
2021-02-23 14:00:00,184.33,184.65,184.21,184.56,3200.0,184.33,184.65,184.21,184.56,3200.0
2021-02-23 14:05:00,184.7,184.95,184.63,184.81,5193.0,184.7,184.95,184.63,184.81,5193.0
2021-02-23 14:10:00,184.74,184.91,184.66,184.85,2599.0,184.74,184.91,184.66,184.85,2599.0
2021-02-23 14:15:00,184.89,185.05,184.75,184.85,5609.0,184.89,185.05,184.75,184.85,5609.0
2021-02-23 14:20:00,184.85,184.95,184.75,184.85,12640.0,184.85,184.95,184.75,184.85,12640.0
2021-02-23 14:25:00,184.9,185.28,184.85,185.14,29895.0,184.9,185.28,184.85,185.14,29895.0
2021-02-23 14:30:00,185.14,185.14,184.7,184.7,6651.0,185.14,185.14,184.7,184.7,6651.0
2021-02-23 14:35:00,184.62,184.87,184.55,184.64,6948.0,184.62,184.87,184.55,184.64,6948.0
2021-02-23 14:40:00,184.7,184.81,184.6,184.61,16026.0,184.7,184.81,184.6,184.61,16026.0
2021-02-23 14:45:00,184.67,184.78,184.55,184.7,11739.0,184.67,184.78,184.55,184.7,11739.0
2021-02-23 14:50:00,184.65,184.86,184.65,184.74,13577.0,184.65,184.86,184.65,184.74,13577.0
2021-02-23 14:55:00,184.76,185.13,184.67,185.09,5100.0,184.76,185.13,184.67,185.09,5100.0
2021-02-23 15:00:00,185.1,185.67,185.1,185.58,5412.0,185.1,185.67,185.1,185.58,5412.0
2021-02-23 15:05:00,185.6,186.14,185.6,186.12,5420.0,185.6,186.14,185.6,186.12,5420.0
2021-02-23 15:10:00,186.15,186.33,185.91,186.1,13331.0,186.15,186.33,185.91,186.1,13331.0
2021-02-23 15:15:00,186.14,186.14,185.94,186.09,15997.0,186.14,186.14,185.94,186.09,15997.0
2021-02-23 15:20:00,186.01,186.18,185.9,186.0,27100.0,186.01,186.18,185.9,186.0,27100.0
2021-02-23 15:25:00,186.0,186.88,185.96,186.88,20914.0,186.0,186.88,185.96,186.88,20914.0
2021-02-23 15:30:00,186.97,187.14,186.61,186.61,7242.0,186.97,187.14,186.61,186.61,7242.0
2021-02-23 15:35:00,186.7,187.01,186.67,186.75,6830.0,186.7,187.01,186.67,186.75,6830.0
2021-02-23 15:40:00,186.75,186.82,186.51,186.66,7548.0,186.75,186.82,186.51,186.66,7548.0
2021-02-23 15:45:00,186.65,186.91,186.64,186.7,10220.0,186.65,186.91,186.64,186.7,10220.0
2021-02-23 15:50:00,186.7,186.7,186.04,186.32,22385.0,186.7,186.7,186.04,186.32,22385.0
2021-02-23 15:55:00,186.3,186.39,185.94,186.0,36279.0,186.3,186.39,185.94,186.0,36279.0
2021-02-24 09:30:00,184.55,184.82,182.81,183.03,39190.0,184.55,184.82,182.81,183.03,39190.0
2021-02-24 09:35:00,183.14,184.33,182.38,184.33,26028.0,183.14,184.33,182.38,184.33,26028.0
2021-02-24 09:40:00,184.3,184.3,183.36,184.02,14492.0,184.3,184.3,183.36,184.02,14492.0
2021-02-24 09:45:00,183.99,184.7,183.76,183.89,19640.0,183.99,184.7,183.76,183.89,19640.0
2021-02-24 09:50:00,183.98,184.29,183.64,184.28,20234.0,183.98,184.29,183.64,184.28,20234.0
2021-02-24 09:55:00,184.37,184.77,183.89,184.0,20495.0,184.37,184.77,183.89,184.0,20495.0
2021-02-24 10:00:00,183.69,184.47,183.56,183.56,18549.0,183.69,184.47,183.56,183.56,18549.0
2021-02-24 10:05:00,183.58,183.78,183.23,183.78,12235.0,183.58,183.78,183.23,183.78,12235.0
2021-02-24 10:10:00,183.7,183.92,182.38,183.07,35708.0,183.7,183.92,182.38,183.07,35708.0
2021-02-24 10:15:00,183.12,184.29,183.12,184.2,9097.0,183.12,184.29,183.12,184.2,9097.0
2021-02-24 10:20:00,184.06,184.9,183.84,184.9,12990.0,184.06,184.9,183.84,184.9,12990.0
2021-02-24 10:25:00,184.97,185.1,184.4,184.56,15025.0,184.97,185.1,184.4,184.56,15025.0
2021-02-24 10:30:00,184.56,184.71,184.02,184.22,6486.0,184.56,184.71,184.02,184.22,6486.0
2021-02-24 10:35:00,184.11,184.11,183.39,183.48,8496.0,184.11,184.11,183.39,183.48,8496.0
2021-02-24 10:40:00,183.5,183.62,183.37,183.58,8386.0,183.5,183.62,183.37,183.58,8386.0
2021-02-24 10:45:00,183.49,183.9,183.34,183.9,7852.0,183.49,183.9,183.34,183.9,7852.0
2021-02-24 10:50:00,183.73,183.76,183.34,183.54,5308.0,183.73,183.76,183.34,183.54,5308.0
2021-02-24 10:55:00,183.55,184.3,183.4,184.21,17527.0,183.55,184.3,183.4,184.21,17527.0
2021-02-24 11:00:00,184.18,184.74,184.17,184.56,9575.0,184.18,184.74,184.17,184.56,9575.0
2021-02-24 11:05:00,184.72,184.78,184.47,184.78,6066.0,184.72,184.78,184.47,184.78,6066.0
2021-02-24 11:10:00,184.83,185.05,184.8,185.0,3300.0,184.83,185.05,184.8,185.0,3300.0
2021-02-24 11:15:00,185.08,185.08,184.69,184.98,6423.0,185.08,185.08,184.69,184.98,6423.0
2021-02-24 11:20:00,184.92,185.4,184.87,185.12,5838.0,184.92,185.4,184.87,185.12,5838.0
2021-02-24 11:25:00,185.22,185.46,184.86,185.07,3877.0,185.22,185.46,184.86,185.07,3877.0
2021-02-24 11:30:00,185.21,185.25,184.92,185.17,4609.0,185.21,185.25,184.92,185.17,4609.0
2021-02-24 11:35:00,184.99,185.08,184.56,184.56,5494.0,184.99,185.08,184.56,184.56,5494.0
2021-02-24 11:40:00,184.56,184.66,183.86,183.86,13337.0,184.56,184.66,183.86,183.86,13337.0
2021-02-24 11:45:00,183.88,184.47,183.86,184.44,5470.0,183.88,184.47,183.86,184.44,5470.0
2021-02-24 11:50:00,184.41,184.55,184.41,184.5,2877.0,184.41,184.55,184.41,184.5,2877.0
2021-02-24 11:55:00,184.5,184.57,184.33,184.33,3480.0,184.5,184.57,184.33,184.33,3480.0
2021-02-24 12:00:00,184.45,184.79,184.42,184.71,7459.0,184.45,184.79,184.42,184.71,7459.0
2021-02-24 12:05:00,184.66,184.7,184.53,184.59,3306.0,184.66,184.7,184.53,184.59,3306.0
2021-02-24 12:10:00,184.64,184.85,184.57,184.82,6038.0,184.64,184.85,184.57,184.82,6038.0
2021-02-24 12:15:00,184.91,184.92,184.64,184.78,6354.0,184.91,184.92,184.64,184.78,6354.0
2021-02-24 12:20:00,184.67,184.83,184.22,184.26,10178.0,184.67,184.83,184.22,184.26,10178.0
2021-02-24 12:25:00,184.31,184.79,184.31,184.71,7082.0,184.31,184.79,184.31,184.71,7082.0
2021-02-24 12:30:00,184.74,185.05,184.6,185.05,4947.0,184.74,185.05,184.6,185.05,4947.0
2021-02-24 12:35:00,185.01,185.35,185.0,185.34,2050.0,185.01,185.35,185.0,185.34,2050.0
2021-02-24 12:40:00,185.44,185.69,185.44,185.51,5503.0,185.44,185.69,185.44,185.51,5503.0
2021-02-24 12:45:00,185.57,185.64,185.36,185.42,3516.0,185.57,185.64,185.36,185.42,3516.0
2021-02-24 12:50:00,185.43,185.71,185.38,185.54,10742.0,185.43,185.71,185.38,185.54,10742.0
2021-02-24 12:55:00,185.57,185.84,185.54,185.84,7430.0,185.57,185.84,185.54,185.84,7430.0
2021-02-24 13:00:00,185.82,185.9,185.58,185.62,5551.0,185.82,185.9,185.58,185.62,5551.0
2021-02-24 13:05:00,185.7,186.11,185.69,186.11,4538.0,185.7,186.11,185.69,186.11,4538.0
2021-02-24 13:10:00,186.11,186.31,186.08,186.29,4373.0,186.11,186.31,186.08,186.29,4373.0
2021-02-24 13:15:00,186.3,186.54,186.19,186.54,7300.0,186.3,186.54,186.19,186.54,7300.0
2021-02-24 13:20:00,186.55,186.58,186.37,186.5,7217.0,186.55,186.58,186.37,186.5,7217.0
2021-02-24 13:25:00,186.55,186.6,186.36,186.36,5844.0,186.55,186.6,186.36,186.36,5844.0
2021-02-24 13:30:00,186.34,186.69,186.33,186.69,3438.0,186.34,186.69,186.33,186.69,3438.0
2021-02-24 13:35:00,186.66,186.72,186.43,186.55,7936.0,186.66,186.72,186.43,186.55,7936.0
2021-02-24 13:40:00,186.5,186.75,186.25,186.75,11385.0,186.5,186.75,186.25,186.75,11385.0
2021-02-24 13:45:00,186.75,186.75,186.36,186.44,2986.0,186.75,186.75,186.36,186.44,2986.0
2021-02-24 13:50:00,186.52,186.65,186.43,186.5,4815.0,186.52,186.65,186.43,186.5,4815.0
2021-02-24 13:55:00,186.49,186.67,186.34,186.41,4229.0,186.49,186.67,186.34,186.41,4229.0
2021-02-24 14:00:00,186.46,186.53,186.36,186.49,2475.0,186.46,186.53,186.36,186.49,2475.0
2021-02-24 14:05:00,186.48,186.48,186.04,186.16,3451.0,186.48,186.48,186.04,186.16,3451.0
2021-02-24 14:10:00,186.19,186.32,185.98,185.99,2297.0,186.19,186.32,185.98,185.99,2297.0
2021-02-24 14:15:00,185.99,186.15,185.88,186.15,5220.0,185.99,186.15,185.88,186.15,5220.0
2021-02-24 14:20:00,186.23,186.43,186.1,186.35,6333.0,186.23,186.43,186.1,186.35,6333.0
2021-02-24 14:25:00,186.36,186.4,186.33,186.36,1999.0,186.36,186.4,186.33,186.36,1999.0
2021-02-24 14:30:00,186.41,186.48,186.27,186.36,2962.0,186.41,186.48,186.27,186.36,2962.0
2021-02-24 14:35:00,186.37,186.66,186.3,186.64,3914.0,186.37,186.66,186.3,186.64,3914.0
2021-02-24 14:40:00,186.63,186.92,186.63,186.85,2998.0,186.63,186.92,186.63,186.85,2998.0
2021-02-24 14:45:00,186.81,186.82,186.6,186.72,4175.0,186.81,186.82,186.6,186.72,4175.0
2021-02-24 14:50:00,186.74,187.18,186.66,186.94,5438.0,186.74,187.18,186.66,186.94,5438.0
2021-02-24 14:55:00,186.96,187.22,186.86,187.08,5860.0,186.96,187.22,186.86,187.08,5860.0
2021-02-24 15:00:00,187.17,187.43,187.04,187.11,12270.0,187.17,187.43,187.04,187.11,12270.0
2021-02-24 15:05:00,187.09,187.12,186.43,186.43,4978.0,187.09,187.12,186.43,186.43,4978.0
2021-02-24 15:10:00,186.43,186.48,186.21,186.42,3857.0,186.43,186.48,186.21,186.42,3857.0
2021-02-24 15:15:00,186.5,186.57,186.14,186.16,2892.0,186.5,186.57,186.14,186.16,2892.0
2021-02-24 15:20:00,186.14,186.74,186.0,186.74,12573.0,186.14,186.74,186.0,186.74,12573.0
2021-02-24 15:25:00,186.69,186.99,186.64,186.96,7276.0,186.69,186.99,186.64,186.96,7276.0
2021-02-24 15:30:00,186.97,187.3,186.87,187.26,7900.0,186.97,187.3,186.87,187.26,7900.0
2021-02-24 15:35:00,187.32,187.43,187.16,187.34,7953.0,187.32,187.43,187.16,187.34,7953.0
2021-02-24 15:40:00,187.24,187.28,186.94,187.06,11738.0,187.24,187.28,186.94,187.06,11738.0
2021-02-24 15:45:00,187.01,187.21,186.93,187.16,16559.0,187.01,187.21,186.93,187.16,16559.0
2021-02-24 15:50:00,187.21,187.29,186.79,187.08,18909.0,187.21,187.29,186.79,187.08,18909.0
2021-02-24 15:55:00,187.14,187.22,186.91,187.04,29406.0,187.14,187.22,186.91,187.04,29406.0
2021-02-25 09:30:00,186.39,187.91,186.36,187.49,14473.0,186.39,187.91,186.36,187.49,14473.0
2021-02-25 09:35:00,187.48,188.5,187.18,188.27,7922.0,187.48,188.5,187.18,188.27,7922.0
2021-02-25 09:40:00,188.27,188.27,187.39,187.85,4485.0,188.27,188.27,187.39,187.85,4485.0
2021-02-25 09:45:00,187.59,187.77,186.22,186.22,10650.0,187.59,187.77,186.22,186.22,10650.0
2021-02-25 09:50:00,186.32,187.11,186.0,186.83,7253.0,186.32,187.11,186.0,186.83,7253.0
2021-02-25 09:55:00,186.97,187.34,186.88,187.03,2834.0,186.97,187.34,186.88,187.03,2834.0
2021-02-25 10:00:00,187.03,187.3,186.23,186.52,3800.0,187.03,187.3,186.23,186.52,3800.0
2021-02-25 10:05:00,186.31,186.53,186.11,186.37,2651.0,186.31,186.53,186.11,186.37,2651.0
2021-02-25 10:10:00,186.38,186.41,185.82,186.17,10430.0,186.38,186.41,185.82,186.17,10430.0
2021-02-25 10:15:00,186.16,186.67,186.14,186.52,3609.0,186.16,186.67,186.14,186.52,3609.0
2021-02-25 10:20:00,186.46,187.24,186.45,186.69,11347.0,186.46,187.24,186.45,186.69,11347.0
2021-02-25 10:25:00,186.64,186.81,186.44,186.66,5038.0,186.64,186.81,186.44,186.66,5038.0
2021-02-25 10:30:00,186.53,186.82,186.3,186.6,5900.0,186.53,186.82,186.3,186.6,5900.0
2021-02-25 10:35:00,186.59,186.76,186.3,186.67,4422.0,186.59,186.76,186.3,186.67,4422.0
2021-02-25 10:40:00,186.58,186.77,186.39,186.64,3578.0,186.58,186.77,186.39,186.64,3578.0
2021-02-25 10:45:00,186.64,186.64,185.79,185.97,10414.0,186.64,186.64,185.79,185.97,10414.0
2021-02-25 10:50:00,186.03,186.14,185.63,185.77,6715.0,186.03,186.14,185.63,185.77,6715.0
2021-02-25 10:55:00,185.83,186.09,185.66,186.0,7021.0,185.83,186.09,185.66,186.0,7021.0
2021-02-25 11:00:00,186.02,186.2,185.83,186.2,4322.0,186.02,186.2,185.83,186.2,4322.0
2021-02-25 11:05:00,186.2,186.89,186.1,186.77,2500.0,186.2,186.89,186.1,186.77,2500.0
2021-02-25 11:10:00,186.81,186.82,186.39,186.55,22630.0,186.81,186.82,186.39,186.55,22630.0
2021-02-25 11:15:00,186.53,187.17,186.36,187.17,3438.0,186.53,187.17,186.36,187.17,3438.0
2021-02-25 11:20:00,187.18,187.7,186.87,186.89,5457.0,187.18,187.7,186.87,186.89,5457.0
2021-02-25 11:25:00,186.89,187.02,186.43,186.67,5363.0,186.89,187.02,186.43,186.67,5363.0
2021-02-25 11:30:00,186.47,186.47,186.08,186.12,1100.0,186.47,186.47,186.08,186.12,1100.0
2021-02-25 11:35:00,186.12,186.12,185.58,185.85,2769.0,186.12,186.12,185.58,185.85,2769.0
2021-02-25 11:40:00,185.9,185.9,184.9,185.11,10087.0,185.9,185.9,184.9,185.11,10087.0
2021-02-25 11:45:00,184.95,185.17,184.63,184.91,4539.0,184.95,185.17,184.63,184.91,4539.0
2021-02-25 11:50:00,184.9,185.83,184.67,185.5,12358.0,184.9,185.83,184.67,185.5,12358.0
2021-02-25 11:55:00,185.44,185.55,184.73,184.94,4300.0,185.44,185.55,184.73,184.94,4300.0
2021-02-25 12:00:00,184.76,185.18,184.66,185.11,6885.0,184.76,185.18,184.66,185.11,6885.0
2021-02-25 12:05:00,185.04,185.45,184.84,185.2,6440.0,185.04,185.45,184.84,185.2,6440.0
2021-02-25 12:10:00,185.09,185.41,184.53,185.08,15582.0,185.09,185.41,184.53,185.08,15582.0
2021-02-25 12:15:00,185.05,185.1,184.57,184.91,7495.0,185.05,185.1,184.57,184.91,7495.0
2021-02-25 12:20:00,184.82,185.09,184.6,184.98,6336.0,184.82,185.09,184.6,184.98,6336.0
2021-02-25 12:25:00,184.98,184.98,184.4,184.48,8987.0,184.98,184.98,184.4,184.48,8987.0
2021-02-25 12:30:00,184.55,184.55,183.97,184.2,7352.0,184.55,184.55,183.97,184.2,7352.0
2021-02-25 12:35:00,184.21,184.43,184.07,184.43,2546.0,184.21,184.43,184.07,184.43,2546.0
2021-02-25 12:40:00,184.4,184.4,183.73,183.89,10900.0,184.4,184.4,183.73,183.89,10900.0
2021-02-25 12:45:00,183.9,184.14,183.53,183.63,6124.0,183.9,184.14,183.53,183.63,6124.0
2021-02-25 12:50:00,183.5,183.61,182.96,183.07,6844.0,183.5,183.61,182.96,183.07,6844.0
2021-02-25 12:55:00,183.04,183.21,182.5,182.72,6946.0,183.04,183.21,182.5,182.72,6946.0
2021-02-25 13:00:00,182.54,183.12,181.93,182.86,11811.0,182.54,183.12,181.93,182.86,11811.0
2021-02-25 13:05:00,182.74,183.58,182.65,183.5,6679.0,182.74,183.58,182.65,183.5,6679.0
2021-02-25 13:10:00,183.5,183.66,183.23,183.62,15264.0,183.5,183.66,183.23,183.62,15264.0
2021-02-25 13:15:00,183.62,183.75,183.34,183.64,7160.0,183.62,183.75,183.34,183.64,7160.0
2021-02-25 13:20:00,183.64,183.88,183.13,183.19,9338.0,183.64,183.88,183.13,183.19,9338.0
2021-02-25 13:25:00,183.32,183.46,182.97,183.21,5446.0,183.32,183.46,182.97,183.21,5446.0
2021-02-25 13:30:00,183.1,183.3,182.61,183.02,7801.0,183.1,183.3,182.61,183.02,7801.0
2021-02-25 13:35:00,183.07,183.77,182.8,183.71,18213.0,183.07,183.77,182.8,183.71,18213.0
2021-02-25 13:40:00,183.7,184.07,183.59,184.07,11405.0,183.7,184.07,183.59,184.07,11405.0
2021-02-25 13:45:00,184.01,184.39,183.73,184.3,21278.0,184.01,184.39,183.73,184.3,21278.0
2021-02-25 13:50:00,184.19,184.3,183.89,183.89,9136.0,184.19,184.3,183.89,183.89,9136.0
2021-02-25 13:55:00,183.81,184.24,183.8,184.19,13646.0,183.81,184.24,183.8,184.19,13646.0
2021-02-25 14:00:00,184.21,184.69,184.04,184.69,4944.0,184.21,184.69,184.04,184.69,4944.0
2021-02-25 14:05:00,184.76,184.94,184.57,184.57,6776.0,184.76,184.94,184.57,184.57,6776.0
2021-02-25 14:10:00,184.56,184.94,184.56,184.94,6022.0,184.56,184.94,184.56,184.94,6022.0
2021-02-25 14:15:00,184.95,185.28,184.81,185.22,20046.0,184.95,185.28,184.81,185.22,20046.0
2021-02-25 14:20:00,185.28,185.39,185.02,185.24,9383.0,185.28,185.39,185.02,185.24,9383.0
2021-02-25 14:25:00,185.18,185.8,185.01,185.67,8291.0,185.18,185.8,185.01,185.67,8291.0
2021-02-25 14:30:00,185.61,185.81,185.36,185.36,5649.0,185.61,185.81,185.36,185.36,5649.0
2021-02-25 14:35:00,185.45,185.52,185.0,185.13,5697.0,185.45,185.52,185.0,185.13,5697.0
2021-02-25 14:40:00,185.14,185.38,184.83,184.84,8330.0,185.14,185.38,184.83,184.84,8330.0
2021-02-25 14:45:00,184.94,185.03,184.68,184.78,3444.0,184.94,185.03,184.68,184.78,3444.0
2021-02-25 14:50:00,184.85,184.95,184.51,184.51,4442.0,184.85,184.95,184.51,184.51,4442.0
2021-02-25 14:55:00,184.64,184.91,184.54,184.82,4891.0,184.64,184.91,184.54,184.82,4891.0
2021-02-25 15:00:00,184.81,185.0,184.78,184.82,3248.0,184.81,185.0,184.78,184.82,3248.0
2021-02-25 15:05:00,184.8,184.86,184.26,184.35,5927.0,184.8,184.86,184.26,184.35,5927.0
2021-02-25 15:10:00,184.4,184.66,184.38,184.62,10721.0,184.4,184.66,184.38,184.62,10721.0
2021-02-25 15:15:00,184.46,184.85,184.33,184.66,21733.0,184.46,184.85,184.33,184.66,21733.0
2021-02-25 15:20:00,184.67,184.67,184.37,184.54,11939.0,184.67,184.67,184.37,184.54,11939.0
2021-02-25 15:25:00,184.63,185.02,184.55,184.84,14150.0,184.63,185.02,184.55,184.84,14150.0
2021-02-25 15:30:00,184.7,185.01,184.0,184.04,10442.0,184.7,185.01,184.0,184.04,10442.0
2021-02-25 15:35:00,184.0,184.01,183.27,183.69,18973.0,184.0,184.01,183.27,183.69,18973.0
2021-02-25 15:40:00,183.71,184.21,183.39,184.12,21828.0,183.71,184.21,183.39,184.12,21828.0
2021-02-25 15:45:00,184.15,185.11,184.1,184.98,19014.0,184.15,185.11,184.1,184.98,19014.0
2021-02-25 15:50:00,184.89,185.46,184.4,185.34,28615.0,184.89,185.46,184.4,185.34,28615.0
2021-02-25 15:55:00,185.28,185.28,184.4,184.68,62380.0,185.28,185.28,184.4,184.68,62380.0
2021-02-26 09:30:00,185.5,186.99,185.11,186.36,21150.0,185.5,186.99,185.11,186.36,21150.0
2021-02-26 09:35:00,186.45,186.6,185.51,186.19,7506.0,186.45,186.6,185.51,186.19,7506.0
2021-02-26 09:40:00,186.29,186.58,185.1,185.45,12417.0,186.29,186.58,185.1,185.45,12417.0
2021-02-26 09:45:00,185.56,185.64,184.52,184.96,7504.0,185.56,185.64,184.52,184.96,7504.0
2021-02-26 09:50:00,184.96,185.08,184.03,184.54,10615.0,184.96,185.08,184.03,184.54,10615.0
2021-02-26 09:55:00,184.18,184.33,183.68,184.0,13155.0,184.18,184.33,183.68,184.0,13155.0
2021-02-26 10:00:00,183.87,184.22,183.53,184.0,10752.0,183.87,184.22,183.53,184.0,10752.0
2021-02-26 10:05:00,183.96,184.23,183.18,183.25,13089.0,183.96,184.23,183.18,183.25,13089.0
2021-02-26 10:10:00,183.23,183.25,182.38,183.07,10750.0,183.23,183.25,182.38,183.07,10750.0
2021-02-26 10:15:00,183.27,183.53,182.83,183.53,5533.0,183.27,183.53,182.83,183.53,5533.0
2021-02-26 10:20:00,183.57,183.9,183.36,183.38,7055.0,183.57,183.9,183.36,183.38,7055.0
2021-02-26 10:25:00,183.52,183.77,182.41,182.62,27731.0,183.52,183.77,182.41,182.62,27731.0
2021-02-26 10:30:00,182.6,183.4,182.59,183.1,5854.0,182.6,183.4,182.59,183.1,5854.0
2021-02-26 10:35:00,183.26,183.96,182.86,183.81,5806.0,183.26,183.96,182.86,183.81,5806.0
2021-02-26 10:40:00,183.82,183.97,183.57,183.97,6550.0,183.82,183.97,183.57,183.97,6550.0
2021-02-26 10:45:00,184.12,184.6,184.07,184.52,4033.0,184.12,184.6,184.07,184.52,4033.0
2021-02-26 10:50:00,184.33,185.0,184.18,184.78,3465.0,184.33,185.0,184.18,184.78,3465.0
2021-02-26 10:55:00,184.71,185.34,184.53,185.19,3283.0,184.71,185.34,184.53,185.19,3283.0
2021-02-26 11:00:00,185.17,185.63,185.07,185.61,4205.0,185.17,185.63,185.07,185.61,4205.0
2021-02-26 11:05:00,185.81,185.95,185.31,185.68,6175.0,185.81,185.95,185.31,185.68,6175.0
2021-02-26 11:10:00,185.65,185.65,184.84,185.0,3834.0,185.65,185.65,184.84,185.0,3834.0
2021-02-26 11:15:00,185.09,185.11,184.5,184.73,5144.0,185.09,185.11,184.5,184.73,5144.0
2021-02-26 11:20:00,184.5,184.6,184.26,184.29,4000.0,184.5,184.6,184.26,184.29,4000.0
2021-02-26 11:25:00,184.25,184.67,184.13,184.64,4657.0,184.25,184.67,184.13,184.64,4657.0
2021-02-26 11:30:00,184.8,185.7,184.8,185.48,2222.0,184.8,185.7,184.8,185.48,2222.0
2021-02-26 11:35:00,185.56,185.8,185.43,185.8,3200.0,185.56,185.8,185.43,185.8,3200.0
2021-02-26 11:40:00,185.92,186.04,185.74,185.74,5014.0,185.92,186.04,185.74,185.74,5014.0
2021-02-26 11:45:00,185.84,186.04,185.56,185.99,4412.0,185.84,186.04,185.56,185.99,4412.0
2021-02-26 11:50:00,185.99,186.2,185.9,186.11,5750.0,185.99,186.2,185.9,186.11,5750.0
2021-02-26 11:55:00,186.04,186.25,185.79,186.14,3494.0,186.04,186.25,185.79,186.14,3494.0
2021-02-26 12:00:00,186.26,186.56,186.21,186.32,6323.0,186.26,186.56,186.21,186.32,6323.0
2021-02-26 12:05:00,186.2,186.88,185.88,186.88,6214.0,186.2,186.88,185.88,186.88,6214.0
2021-02-26 12:10:00,186.83,186.88,186.39,186.8,6288.0,186.83,186.88,186.39,186.8,6288.0
2021-02-26 12:15:00,186.66,186.77,186.52,186.62,4550.0,186.66,186.77,186.52,186.62,4550.0
2021-02-26 12:20:00,186.59,186.59,186.16,186.17,4785.0,186.59,186.59,186.16,186.17,4785.0
2021-02-26 12:25:00,186.23,186.38,186.02,186.12,4850.0,186.23,186.38,186.02,186.12,4850.0
2021-02-26 12:30:00,186.21,186.65,186.2,186.31,4030.0,186.21,186.65,186.2,186.31,4030.0
2021-02-26 12:35:00,186.38,186.56,185.64,185.64,15042.0,186.38,186.56,185.64,185.64,15042.0
2021-02-26 12:40:00,185.72,185.9,185.61,185.67,3739.0,185.72,185.9,185.61,185.67,3739.0
2021-02-26 12:45:00,185.67,185.75,185.36,185.61,2091.0,185.67,185.75,185.36,185.61,2091.0
2021-02-26 12:50:00,185.52,185.81,185.48,185.72,2000.0,185.52,185.81,185.48,185.72,2000.0
2021-02-26 12:55:00,185.64,185.67,185.13,185.24,2500.0,185.64,185.67,185.13,185.24,2500.0
2021-02-26 13:00:00,185.05,185.05,184.68,184.76,3183.0,185.05,185.05,184.68,184.76,3183.0
2021-02-26 13:05:00,184.67,185.08,184.56,185.08,3200.0,184.67,185.08,184.56,185.08,3200.0
2021-02-26 13:10:00,185.03,185.21,185.01,185.01,1200.0,185.03,185.21,185.01,185.01,1200.0
2021-02-26 13:15:00,185.19,185.22,185.02,185.18,3388.0,185.19,185.22,185.02,185.18,3388.0
2021-02-26 13:20:00,185.22,185.64,185.21,185.53,2000.0,185.22,185.64,185.21,185.53,2000.0
2021-02-26 13:25:00,185.6,185.6,185.4,185.4,3264.0,185.6,185.6,185.4,185.4,3264.0
2021-02-26 13:30:00,185.45,185.53,184.83,185.12,2894.0,185.45,185.53,184.83,185.12,2894.0
2021-02-26 13:35:00,184.98,185.08,184.56,184.67,3062.0,184.98,185.08,184.56,184.67,3062.0
2021-02-26 13:40:00,184.58,184.69,184.46,184.64,3102.0,184.58,184.69,184.46,184.64,3102.0
2021-02-26 13:45:00,184.7,185.04,184.12,184.19,4036.0,184.7,185.04,184.12,184.19,4036.0
2021-02-26 13:50:00,184.31,184.31,184.05,184.14,1653.0,184.31,184.31,184.05,184.14,1653.0
2021-02-26 13:55:00,184.08,184.36,184.0,184.11,3403.0,184.08,184.36,184.0,184.11,3403.0
2021-02-26 14:00:00,184.1,184.35,183.72,183.72,2608.0,184.1,184.35,183.72,183.72,2608.0
2021-02-26 14:05:00,183.65,183.87,183.55,183.75,4528.0,183.65,183.87,183.55,183.75,4528.0
2021-02-26 14:10:00,183.7,184.2,183.69,184.11,3502.0,183.7,184.2,183.69,184.11,3502.0
2021-02-26 14:15:00,184.02,184.24,183.46,183.46,2707.0,184.02,184.24,183.46,183.46,2707.0
2021-02-26 14:20:00,183.34,183.65,183.28,183.62,5459.0,183.34,183.65,183.28,183.62,5459.0
2021-02-26 14:25:00,183.52,183.72,183.52,183.68,6051.0,183.52,183.72,183.52,183.68,6051.0
2021-02-26 14:30:00,183.63,184.15,183.5,184.15,3375.0,183.63,184.15,183.5,184.15,3375.0
2021-02-26 14:35:00,184.14,184.22,183.89,184.22,3441.0,184.14,184.22,183.89,184.22,3441.0
2021-02-26 14:40:00,184.12,184.15,183.83,183.91,3000.0,184.12,184.15,183.83,183.91,3000.0
2021-02-26 14:45:00,184.0,184.47,184.0,184.43,3148.0,184.0,184.47,184.0,184.43,3148.0
2021-02-26 14:50:00,184.39,184.46,184.19,184.24,3581.0,184.39,184.46,184.19,184.24,3581.0
2021-02-26 14:55:00,184.22,184.22,184.08,184.08,3311.0,184.22,184.22,184.08,184.08,3311.0
2021-02-26 15:00:00,184.12,184.6,184.12,184.59,2700.0,184.12,184.6,184.12,184.59,2700.0
2021-02-26 15:05:00,184.73,184.81,184.52,184.8,2995.0,184.73,184.81,184.52,184.8,2995.0
2021-02-26 15:10:00,184.71,184.71,184.3,184.43,3016.0,184.71,184.71,184.3,184.43,3016.0
2021-02-26 15:15:00,184.49,184.79,184.49,184.61,3091.0,184.49,184.79,184.49,184.61,3091.0
2021-02-26 15:20:00,184.64,184.79,184.3,184.31,12854.0,184.64,184.79,184.3,184.31,12854.0
2021-02-26 15:25:00,184.3,184.3,184.03,184.03,8114.0,184.3,184.3,184.03,184.03,8114.0
2021-02-26 15:30:00,183.95,184.33,183.87,184.22,9508.0,183.95,184.33,183.87,184.22,9508.0
2021-02-26 15:35:00,184.15,184.49,184.08,184.45,9265.0,184.15,184.49,184.08,184.45,9265.0
2021-02-26 15:40:00,184.45,184.64,184.32,184.5,9448.0,184.45,184.64,184.32,184.5,9448.0
2021-02-26 15:45:00,184.52,185.17,184.52,185.09,26223.0,184.52,185.17,184.52,185.09,26223.0
2021-02-26 15:50:00,185.01,185.7,184.95,185.29,81717.0,185.01,185.7,184.95,185.29,81717.0
2021-02-26 15:55:00,185.2,185.6,184.25,184.25,136046.0,185.2,185.6,184.25,184.25,136046.0
2021-03-01 09:30:00,186.16,187.83,185.96,187.83,32061.0,186.16,187.83,185.96,187.83,32061.0
2021-03-01 09:35:00,187.76,188.21,187.19,187.81,11233.0,187.76,188.21,187.19,187.81,11233.0
2021-03-01 09:40:00,187.81,187.82,187.11,187.67,8195.0,187.81,187.82,187.11,187.67,8195.0
2021-03-01 09:45:00,187.83,188.16,187.48,187.59,10399.0,187.83,188.16,187.48,187.59,10399.0
2021-03-01 09:50:00,187.7,187.72,186.95,186.95,9777.0,187.7,187.72,186.95,186.95,9777.0
2021-03-01 09:55:00,187.03,187.1,186.35,186.35,3150.0,187.03,187.1,186.35,186.35,3150.0
2021-03-01 10:00:00,186.62,186.98,185.49,185.87,7582.0,186.62,186.98,185.49,185.87,7582.0
2021-03-01 10:05:00,186.12,186.18,185.17,185.41,4599.0,186.12,186.18,185.17,185.41,4599.0
2021-03-01 10:10:00,185.58,185.7,185.32,185.4,3538.0,185.58,185.7,185.32,185.4,3538.0
2021-03-01 10:15:00,185.49,185.96,185.48,185.76,3140.0,185.49,185.96,185.48,185.76,3140.0
2021-03-01 10:20:00,185.69,186.04,185.57,185.94,3364.0,185.69,186.04,185.57,185.94,3364.0
2021-03-01 10:25:00,186.0,186.11,185.66,186.06,7119.0,186.0,186.11,185.66,186.06,7119.0
2021-03-01 10:30:00,186.14,186.14,185.79,186.0,3656.0,186.14,186.14,185.79,186.0,3656.0
2021-03-01 10:35:00,186.0,186.17,185.9,185.94,2161.0,186.0,186.17,185.9,185.94,2161.0
2021-03-01 10:40:00,185.95,186.25,185.95,186.25,2161.0,185.95,186.25,185.95,186.25,2161.0
2021-03-01 10:45:00,186.14,186.34,186.09,186.09,3300.0,186.14,186.34,186.09,186.09,3300.0
2021-03-01 10:50:00,186.09,186.22,186.05,186.13,2450.0,186.09,186.22,186.05,186.13,2450.0
2021-03-01 10:55:00,186.23,186.28,185.5,185.61,3050.0,186.23,186.28,185.5,185.61,3050.0
2021-03-01 11:00:00,185.66,186.32,185.48,186.32,2935.0,185.66,186.32,185.48,186.32,2935.0
2021-03-01 11:05:00,186.22,186.33,186.1,186.33,2900.0,186.22,186.33,186.1,186.33,2900.0
2021-03-01 11:10:00,186.28,186.66,186.22,186.27,3896.0,186.28,186.66,186.22,186.27,3896.0
2021-03-01 11:15:00,186.35,186.69,186.34,186.69,4410.0,186.35,186.69,186.34,186.69,4410.0
2021-03-01 11:20:00,186.54,186.58,186.06,186.23,3271.0,186.54,186.58,186.06,186.23,3271.0
2021-03-01 11:25:00,186.22,186.28,185.87,186.01,1900.0,186.22,186.28,185.87,186.01,1900.0
2021-03-01 11:30:00,186.1,186.1,185.56,185.99,4125.0,186.1,186.1,185.56,185.99,4125.0
2021-03-01 11:35:00,185.99,186.1,185.83,185.83,3150.0,185.99,186.1,185.83,185.83,3150.0
2021-03-01 11:40:00,185.92,186.22,185.92,186.21,843.0,185.92,186.22,185.92,186.21,843.0
2021-03-01 11:45:00,186.22,186.51,186.18,186.51,2650.0,186.22,186.51,186.18,186.51,2650.0
2021-03-01 11:50:00,186.49,186.52,186.34,186.48,2474.0,186.49,186.52,186.34,186.48,2474.0
2021-03-01 11:55:00,186.56,186.7,186.5,186.5,2413.0,186.56,186.7,186.5,186.5,2413.0
2021-03-01 12:00:00,186.52,186.57,186.26,186.39,900.0,186.52,186.57,186.26,186.39,900.0
2021-03-01 12:05:00,186.39,186.76,186.39,186.76,2700.0,186.39,186.76,186.39,186.76,2700.0
2021-03-01 12:10:00,186.72,186.81,186.45,186.47,5693.0,186.72,186.81,186.45,186.47,5693.0
2021-03-01 12:15:00,186.31,186.58,186.25,186.48,2523.0,186.31,186.58,186.25,186.48,2523.0
2021-03-01 12:20:00,186.63,186.64,186.48,186.56,760.0,186.63,186.64,186.48,186.56,760.0
2021-03-01 12:25:00,186.63,186.65,186.4,186.4,1708.0,186.63,186.65,186.4,186.4,1708.0
2021-03-01 12:30:00,186.4,186.77,186.39,186.77,6812.0,186.4,186.77,186.39,186.77,6812.0
2021-03-01 12:35:00,186.88,186.91,186.84,186.84,900.0,186.88,186.91,186.84,186.84,900.0
2021-03-01 12:40:00,186.92,186.92,186.61,186.61,1603.0,186.92,186.92,186.61,186.61,1603.0
2021-03-01 12:45:00,186.6,186.69,186.52,186.69,1100.0,186.6,186.69,186.52,186.69,1100.0
2021-03-01 12:50:00,186.7,186.74,186.48,186.48,3546.0,186.7,186.74,186.48,186.48,3546.0
2021-03-01 12:55:00,186.38,186.5,186.16,186.27,1882.0,186.38,186.5,186.16,186.27,1882.0
2021-03-01 13:00:00,186.36,186.47,186.25,186.47,1400.0,186.36,186.47,186.25,186.47,1400.0
2021-03-01 13:05:00,186.56,186.69,186.38,186.44,2552.0,186.56,186.69,186.38,186.44,2552.0
2021-03-01 13:10:00,186.5,186.67,186.45,186.67,1644.0,186.5,186.67,186.45,186.67,1644.0
2021-03-01 13:15:00,186.61,186.65,186.48,186.55,1798.0,186.61,186.65,186.48,186.55,1798.0
2021-03-01 13:20:00,186.61,186.74,186.59,186.74,3711.0,186.61,186.74,186.59,186.74,3711.0
2021-03-01 13:25:00,186.68,186.87,186.54,186.73,2571.0,186.68,186.87,186.54,186.73,2571.0
2021-03-01 13:30:00,186.68,186.76,186.67,186.75,325.0,186.68,186.76,186.67,186.75,325.0
2021-03-01 13:35:00,186.71,186.83,186.7,186.76,1355.0,186.71,186.83,186.7,186.76,1355.0
2021-03-01 13:40:00,186.9,187.06,186.83,186.83,1913.0,186.9,187.06,186.83,186.83,1913.0
2021-03-01 13:45:00,186.87,186.87,186.15,186.73,33453.0,186.87,186.87,186.15,186.73,33453.0
2021-03-01 13:50:00,186.63,187.1,186.62,187.05,3262.0,186.63,187.1,186.62,187.05,3262.0
2021-03-01 13:55:00,187.03,187.2,187.0,187.0,1706.0,187.03,187.2,187.0,187.0,1706.0
2021-03-01 14:00:00,187.04,187.34,187.04,187.34,4627.0,187.04,187.34,187.04,187.34,4627.0
2021-03-01 14:05:00,187.25,187.47,187.14,187.18,6261.0,187.25,187.47,187.14,187.18,6261.0
2021-03-01 14:10:00,187.2,187.32,187.1,187.15,5600.0,187.2,187.32,187.1,187.15,5600.0
2021-03-01 14:15:00,187.21,187.38,187.16,187.38,997.0,187.21,187.38,187.16,187.38,997.0
2021-03-01 14:20:00,187.5,187.65,187.36,187.65,2100.0,187.5,187.65,187.36,187.65,2100.0
2021-03-01 14:25:00,187.56,187.71,187.47,187.55,4652.0,187.56,187.71,187.47,187.55,4652.0
2021-03-01 14:30:00,187.68,187.76,187.63,187.64,1652.0,187.68,187.76,187.63,187.64,1652.0
2021-03-01 14:35:00,187.71,187.72,187.44,187.46,1920.0,187.71,187.72,187.44,187.46,1920.0
2021-03-01 14:40:00,187.58,187.78,187.58,187.7,2100.0,187.58,187.78,187.58,187.7,2100.0
2021-03-01 14:45:00,187.71,187.76,187.67,187.71,2973.0,187.71,187.76,187.67,187.71,2973.0
2021-03-01 14:50:00,187.73,187.81,187.6,187.8,1355.0,187.73,187.81,187.6,187.8,1355.0
2021-03-01 14:55:00,187.67,187.78,187.61,187.75,4192.0,187.67,187.78,187.61,187.75,4192.0
2021-03-01 15:00:00,187.66,187.94,187.66,187.92,2768.0,187.66,187.94,187.66,187.92,2768.0
2021-03-01 15:05:00,187.93,187.93,187.57,187.64,3242.0,187.93,187.93,187.57,187.64,3242.0
2021-03-01 15:10:00,187.69,187.99,187.63,187.9,3463.0,187.69,187.99,187.63,187.9,3463.0
2021-03-01 15:15:00,187.92,187.92,187.49,187.62,2275.0,187.92,187.92,187.49,187.62,2275.0
2021-03-01 15:20:00,187.64,187.84,187.6,187.84,2282.0,187.64,187.84,187.6,187.84,2282.0
2021-03-01 15:25:00,187.76,187.77,187.49,187.66,4193.0,187.76,187.77,187.49,187.66,4193.0
2021-03-01 15:30:00,187.73,187.8,187.53,187.69,4525.0,187.73,187.8,187.53,187.69,4525.0
2021-03-01 15:35:00,187.77,187.77,187.59,187.65,3870.0,187.77,187.77,187.59,187.65,3870.0
2021-03-01 15:40:00,187.65,187.78,187.62,187.71,4990.0,187.65,187.78,187.62,187.71,4990.0
2021-03-01 15:45:00,187.61,187.82,187.51,187.56,11189.0,187.61,187.82,187.51,187.56,11189.0
2021-03-01 15:50:00,187.45,187.78,187.45,187.72,14163.0,187.45,187.78,187.45,187.72,14163.0
2021-03-01 15:55:00,187.71,187.71,187.22,187.46,30958.0,187.71,187.71,187.22,187.46,30958.0
2021-03-02 09:30:00,188.35,188.62,187.56,188.26,22946.0,188.35,188.62,187.56,188.26,22946.0
2021-03-02 09:35:00,187.99,188.18,187.37,187.64,8403.0,187.99,188.18,187.37,187.64,8403.0
2021-03-02 09:40:00,187.55,187.65,187.03,187.38,5230.0,187.55,187.65,187.03,187.38,5230.0
2021-03-02 09:45:00,187.45,187.45,186.6,186.78,7311.0,187.45,187.45,186.6,186.78,7311.0
2021-03-02 09:50:00,187.1,187.41,186.91,187.24,3132.0,187.1,187.41,186.91,187.24,3132.0
2021-03-02 09:55:00,187.34,187.73,187.02,187.53,3973.0,187.34,187.73,187.02,187.53,3973.0
2021-03-02 10:00:00,187.39,187.77,187.28,187.69,5655.0,187.39,187.77,187.28,187.69,5655.0
2021-03-02 10:05:00,187.55,187.75,187.43,187.66,4300.0,187.55,187.75,187.43,187.66,4300.0
2021-03-02 10:10:00,187.65,187.77,186.89,186.94,6824.0,187.65,187.77,186.89,186.94,6824.0
2021-03-02 10:15:00,187.15,187.54,186.96,186.96,4486.0,187.15,187.54,186.96,186.96,4486.0
2021-03-02 10:20:00,186.9,187.3,186.68,186.89,2832.0,186.9,187.3,186.68,186.89,2832.0
2021-03-02 10:25:00,186.89,186.91,186.4,186.42,4361.0,186.89,186.91,186.4,186.42,4361.0
2021-03-02 10:30:00,186.31,187.08,186.31,186.9,3348.0,186.31,187.08,186.31,186.9,3348.0
2021-03-02 10:35:00,186.84,187.07,186.6,186.61,2669.0,186.84,187.07,186.6,186.61,2669.0
2021-03-02 10:40:00,186.68,187.04,186.61,186.73,1665.0,186.68,187.04,186.61,186.73,1665.0
2021-03-02 10:45:00,186.66,187.25,186.56,187.25,6725.0,186.66,187.25,186.56,187.25,6725.0
2021-03-02 10:50:00,187.2,187.29,186.79,187.09,2283.0,187.2,187.29,186.79,187.09,2283.0
2021-03-02 10:55:00,187.2,187.41,187.13,187.41,1300.0,187.2,187.41,187.13,187.41,1300.0
2021-03-02 11:00:00,187.37,187.47,186.92,187.47,2034.0,187.37,187.47,186.92,187.47,2034.0
2021-03-02 11:05:00,187.55,187.88,187.5,187.88,4467.0,187.55,187.88,187.5,187.88,4467.0
2021-03-02 11:10:00,187.65,187.67,187.13,187.18,1367.0,187.65,187.67,187.13,187.18,1367.0
2021-03-02 11:15:00,187.19,187.26,186.92,187.1,3416.0,187.19,187.26,186.92,187.1,3416.0
2021-03-02 11:20:00,187.21,187.31,186.86,187.03,2307.0,187.21,187.31,186.86,187.03,2307.0
2021-03-02 11:25:00,186.96,187.6,186.96,187.6,1600.0,186.96,187.6,186.96,187.6,1600.0
2021-03-02 11:30:00,187.61,187.61,187.17,187.22,1700.0,187.61,187.61,187.17,187.22,1700.0
2021-03-02 11:35:00,187.28,187.39,187.27,187.37,1800.0,187.28,187.39,187.27,187.37,1800.0
2021-03-02 11:40:00,187.29,187.32,187.09,187.27,2575.0,187.29,187.32,187.09,187.27,2575.0
2021-03-02 11:45:00,187.18,187.83,187.18,187.79,1549.0,187.18,187.83,187.18,187.79,1549.0
2021-03-02 11:50:00,187.64,187.67,187.43,187.55,3032.0,187.64,187.67,187.43,187.55,3032.0
2021-03-02 11:55:00,187.56,187.86,187.47,187.83,5729.0,187.56,187.86,187.47,187.83,5729.0
2021-03-02 12:00:00,187.68,187.97,187.61,187.85,13567.0,187.68,187.97,187.61,187.85,13567.0
2021-03-02 12:05:00,187.84,188.61,187.79,188.5,12237.0,187.84,188.61,187.79,188.5,12237.0
2021-03-02 12:10:00,188.36,188.87,188.13,188.86,10339.0,188.36,188.87,188.13,188.86,10339.0
2021-03-02 12:15:00,188.83,189.22,188.71,188.96,12219.0,188.83,189.22,188.71,188.96,12219.0
2021-03-02 12:20:00,189.03,189.24,189.0,189.15,4365.0,189.03,189.24,189.0,189.15,4365.0
2021-03-02 12:25:00,189.15,189.23,188.93,188.97,6077.0,189.15,189.23,188.93,188.97,6077.0
2021-03-02 12:30:00,188.96,189.29,188.91,189.17,6729.0,188.96,189.29,188.91,189.17,6729.0
2021-03-02 12:35:00,189.13,189.64,189.12,189.56,4663.0,189.13,189.64,189.12,189.56,4663.0
2021-03-02 12:40:00,189.71,189.77,189.53,189.59,4879.0,189.71,189.77,189.53,189.59,4879.0
2021-03-02 12:45:00,189.66,189.77,189.6,189.65,11927.0,189.66,189.77,189.6,189.65,11927.0
2021-03-02 12:50:00,189.65,189.7,189.42,189.68,63944.0,189.65,189.7,189.42,189.68,63944.0
2021-03-02 12:55:00,189.67,189.7,189.02,189.02,11322.0,189.67,189.7,189.02,189.02,11322.0
2021-03-02 13:00:00,189.15,189.18,188.87,189.12,6053.0,189.15,189.18,188.87,189.12,6053.0
2021-03-02 13:05:00,189.33,189.47,189.3,189.39,52592.0,189.33,189.47,189.3,189.39,52592.0
2021-03-02 13:10:00,189.4,190.14,189.4,189.9,8119.0,189.4,190.14,189.4,189.9,8119.0
2021-03-02 13:15:00,189.98,190.17,189.85,190.08,3943.0,189.98,190.17,189.85,190.08,3943.0
2021-03-02 13:20:00,189.98,190.06,189.5,189.88,4919.0,189.98,190.06,189.5,189.88,4919.0
2021-03-02 13:25:00,189.91,190.13,189.72,190.03,6312.0,189.91,190.13,189.72,190.03,6312.0
2021-03-02 13:30:00,190.29,190.49,190.18,190.21,5509.0,190.29,190.49,190.18,190.21,5509.0
2021-03-02 13:35:00,190.24,190.57,190.11,190.57,3201.0,190.24,190.57,190.11,190.57,3201.0
2021-03-02 13:40:00,190.32,190.81,190.13,190.62,8415.0,190.32,190.81,190.13,190.62,8415.0
2021-03-02 13:45:00,190.62,190.76,190.48,190.71,9403.0,190.62,190.76,190.48,190.71,9403.0
2021-03-02 13:50:00,190.61,190.7,190.24,190.33,26173.0,190.61,190.7,190.24,190.33,26173.0
2021-03-02 13:55:00,190.32,190.49,190.23,190.3,10168.0,190.32,190.49,190.23,190.3,10168.0
2021-03-02 14:00:00,190.42,190.48,190.03,190.15,7141.0,190.42,190.48,190.03,190.15,7141.0
2021-03-02 14:05:00,190.12,190.22,189.79,189.8,12791.0,190.12,190.22,189.79,189.8,12791.0
2021-03-02 14:10:00,189.82,189.92,189.7,189.7,6665.0,189.82,189.92,189.7,189.7,6665.0
2021-03-02 14:15:00,189.7,189.87,189.7,189.77,3613.0,189.7,189.87,189.7,189.77,3613.0
2021-03-02 14:20:00,189.74,189.97,189.63,189.76,9935.0,189.74,189.97,189.63,189.76,9935.0
2021-03-02 14:25:00,189.76,189.82,189.5,189.59,8185.0,189.76,189.82,189.5,189.59,8185.0
2021-03-02 14:30:00,189.56,189.79,189.5,189.79,6525.0,189.56,189.79,189.5,189.79,6525.0
2021-03-02 14:35:00,189.74,189.79,189.66,189.79,3901.0,189.74,189.79,189.66,189.79,3901.0
2021-03-02 14:40:00,189.78,190.0,189.71,189.99,5857.0,189.78,190.0,189.71,189.99,5857.0
2021-03-02 14:45:00,189.96,190.04,189.85,189.92,13319.0,189.96,190.04,189.85,189.92,13319.0
2021-03-02 14:50:00,189.92,190.1,189.86,190.1,4591.0,189.92,190.1,189.86,190.1,4591.0
2021-03-02 14:55:00,190.08,190.22,190.08,190.19,5772.0,190.08,190.22,190.08,190.19,5772.0
2021-03-02 15:00:00,190.25,190.45,190.1,190.25,6556.0,190.25,190.45,190.1,190.25,6556.0
2021-03-02 15:05:00,190.26,190.28,190.15,190.26,4131.0,190.26,190.28,190.15,190.26,4131.0
2021-03-02 15:10:00,190.27,190.41,190.13,190.14,5913.0,190.27,190.41,190.13,190.14,5913.0
2021-03-02 15:15:00,190.14,190.25,189.78,189.78,25762.0,190.14,190.25,189.78,189.78,25762.0
2021-03-02 15:20:00,189.65,189.79,189.55,189.59,4855.0,189.65,189.79,189.55,189.59,4855.0
2021-03-02 15:25:00,189.62,189.75,189.0,189.0,7055.0,189.62,189.75,189.0,189.0,7055.0
2021-03-02 15:30:00,189.0,189.42,188.71,189.18,12178.0,189.0,189.42,188.71,189.18,12178.0
2021-03-02 15:35:00,189.06,189.06,188.5,188.65,6201.0,189.06,189.06,188.5,188.65,6201.0
2021-03-02 15:40:00,188.62,188.83,188.53,188.83,8288.0,188.62,188.83,188.53,188.83,8288.0
2021-03-02 15:45:00,188.84,188.95,188.43,188.74,15624.0,188.84,188.95,188.43,188.74,15624.0
2021-03-02 15:50:00,188.64,188.71,188.16,188.17,33435.0,188.64,188.71,188.16,188.17,33435.0
2021-03-02 15:55:00,188.2,188.61,188.09,188.18,49563.0,188.2,188.61,188.09,188.18,49563.0
2021-03-03 09:30:00,188.2,188.2,186.69,187.26,20178.0,188.2,188.2,186.69,187.26,20178.0
2021-03-03 09:35:00,187.48,187.57,186.5,186.8,3874.0,187.48,187.57,186.5,186.8,3874.0
2021-03-03 09:40:00,186.96,187.09,186.28,186.37,42217.0,186.96,187.09,186.28,186.37,42217.0
2021-03-03 09:45:00,186.23,186.48,185.8,185.92,6046.0,186.23,186.48,185.8,185.92,6046.0
2021-03-03 09:50:00,186.09,186.42,185.88,186.09,8799.0,186.09,186.42,185.88,186.09,8799.0
2021-03-03 09:55:00,186.03,186.14,185.14,185.16,6141.0,186.03,186.14,185.14,185.16,6141.0
2021-03-03 10:00:00,185.15,185.44,184.87,185.01,12718.0,185.15,185.44,184.87,185.01,12718.0
2021-03-03 10:05:00,184.91,185.03,184.1,184.86,16509.0,184.91,185.03,184.1,184.86,16509.0
2021-03-03 10:10:00,184.84,184.85,184.03,184.29,6595.0,184.84,184.85,184.03,184.29,6595.0
2021-03-03 10:15:00,184.18,184.41,183.89,184.13,43690.0,184.18,184.41,183.89,184.13,43690.0
2021-03-03 10:20:00,184.14,184.44,183.47,183.47,8170.0,184.14,184.44,183.47,183.47,8170.0
2021-03-03 10:25:00,183.7,183.86,183.48,183.63,8158.0,183.7,183.86,183.48,183.63,8158.0
2021-03-03 10:30:00,183.53,184.15,183.29,183.88,3176.0,183.53,184.15,183.29,183.88,3176.0
2021-03-03 10:35:00,183.75,183.75,183.25,183.43,4566.0,183.75,183.75,183.25,183.43,4566.0
2021-03-03 10:40:00,183.25,183.48,183.09,183.12,4509.0,183.25,183.48,183.09,183.12,4509.0
2021-03-03 10:45:00,183.01,183.68,182.8,183.62,3709.0,183.01,183.68,182.8,183.62,3709.0
2021-03-03 10:50:00,183.72,183.73,183.5,183.53,2909.0,183.72,183.73,183.5,183.53,2909.0
2021-03-03 10:55:00,183.51,183.93,183.36,183.93,4199.0,183.51,183.93,183.36,183.93,4199.0
2021-03-03 11:00:00,184.03,184.58,184.03,184.25,2800.0,184.03,184.58,184.03,184.25,2800.0
2021-03-03 11:05:00,184.4,184.69,184.36,184.36,2906.0,184.4,184.69,184.36,184.36,2906.0
2021-03-03 11:10:00,184.37,184.61,184.31,184.46,3248.0,184.37,184.61,184.31,184.46,3248.0
2021-03-03 11:15:00,184.32,184.43,183.73,184.36,9296.0,184.32,184.43,183.73,184.36,9296.0
2021-03-03 11:20:00,184.28,184.34,184.16,184.25,2499.0,184.28,184.34,184.16,184.25,2499.0
2021-03-03 11:25:00,184.33,184.59,184.33,184.53,1375.0,184.33,184.59,184.33,184.53,1375.0
2021-03-03 11:30:00,184.6,184.61,184.4,184.51,1009.0,184.6,184.61,184.4,184.51,1009.0
2021-03-03 11:35:00,184.5,184.5,184.16,184.2,1518.0,184.5,184.5,184.16,184.2,1518.0
2021-03-03 11:40:00,184.18,184.18,183.73,184.09,1900.0,184.18,184.18,183.73,184.09,1900.0
2021-03-03 11:45:00,184.0,184.17,183.73,183.75,1718.0,184.0,184.17,183.73,183.75,1718.0
2021-03-03 11:50:00,183.74,184.2,183.72,183.91,3373.0,183.74,184.2,183.72,183.91,3373.0
2021-03-03 11:55:00,183.71,183.92,183.28,183.28,1459.0,183.71,183.92,183.28,183.28,1459.0
2021-03-03 12:00:00,183.33,183.5,183.3,183.33,1708.0,183.33,183.5,183.3,183.33,1708.0
2021-03-03 12:05:00,183.29,183.29,182.99,183.0,797.0,183.29,183.29,182.99,183.0,797.0
2021-03-03 12:10:00,182.87,182.97,182.63,182.84,2020.0,182.87,182.97,182.63,182.84,2020.0
2021-03-03 12:15:00,182.97,182.97,182.45,182.5,1589.0,182.97,182.97,182.45,182.5,1589.0
2021-03-03 12:20:00,182.41,182.74,182.41,182.5,2605.0,182.41,182.74,182.41,182.5,2605.0
2021-03-03 12:25:00,182.49,182.49,182.01,182.18,3412.0,182.49,182.49,182.01,182.18,3412.0
2021-03-03 12:30:00,182.22,182.32,181.89,182.0,4747.0,182.22,182.32,181.89,182.0,4747.0
2021-03-03 12:35:00,181.99,182.1,181.73,181.73,6824.0,181.99,182.1,181.73,181.73,6824.0
2021-03-03 12:40:00,181.8,181.88,181.65,181.72,1693.0,181.8,181.88,181.65,181.72,1693.0
2021-03-03 12:45:00,181.7,181.8,181.46,181.61,2560.0,181.7,181.8,181.46,181.61,2560.0
2021-03-03 12:50:00,181.59,181.93,181.51,181.58,4610.0,181.59,181.93,181.51,181.58,4610.0
2021-03-03 12:55:00,181.59,181.59,181.17,181.19,2446.0,181.59,181.59,181.17,181.19,2446.0
2021-03-03 13:00:00,181.22,181.24,180.85,180.94,8860.0,181.22,181.24,180.85,180.94,8860.0
2021-03-03 13:05:00,180.86,180.99,180.4,180.4,4405.0,180.86,180.99,180.4,180.4,4405.0
2021-03-03 13:10:00,180.38,180.69,180.36,180.37,4261.0,180.38,180.69,180.36,180.37,4261.0
2021-03-03 13:15:00,180.36,180.81,180.24,180.74,5796.0,180.36,180.81,180.24,180.74,5796.0
2021-03-03 13:20:00,180.81,181.24,180.72,181.24,3600.0,180.81,181.24,180.72,181.24,3600.0
2021-03-03 13:25:00,181.24,181.24,180.88,180.95,2525.0,181.24,181.24,180.88,180.95,2525.0
2021-03-03 13:30:00,180.86,181.02,180.74,180.89,4122.0,180.86,181.02,180.74,180.89,4122.0
2021-03-03 13:35:00,180.88,181.25,180.86,181.08,2435.0,180.88,181.25,180.86,181.08,2435.0
2021-03-03 13:40:00,181.0,181.0,180.74,180.81,4000.0,181.0,181.0,180.74,180.81,4000.0
2021-03-03 13:45:00,180.51,180.54,180.4,180.41,3501.0,180.51,180.54,180.4,180.41,3501.0
2021-03-03 13:50:00,180.55,180.66,180.41,180.41,1958.0,180.55,180.66,180.41,180.41,1958.0
2021-03-03 13:55:00,180.33,180.73,180.3,180.53,6679.0,180.33,180.73,180.3,180.53,6679.0
2021-03-03 14:00:00,180.69,180.77,180.35,180.36,4351.0,180.69,180.77,180.35,180.36,4351.0
2021-03-03 14:05:00,180.3,180.57,180.3,180.31,2445.0,180.3,180.57,180.3,180.31,2445.0
2021-03-03 14:10:00,180.31,180.6,180.05,180.59,5799.0,180.31,180.6,180.05,180.59,5799.0
2021-03-03 14:15:00,180.46,180.46,179.84,179.98,7861.0,180.46,180.46,179.84,179.98,7861.0
2021-03-03 14:20:00,180.12,180.28,179.44,179.77,4794.0,180.12,180.28,179.44,179.77,4794.0
2021-03-03 14:25:00,179.66,179.86,179.61,179.74,2302.0,179.66,179.86,179.61,179.74,2302.0
2021-03-03 14:30:00,179.7,179.7,179.11,179.26,4193.0,179.7,179.7,179.11,179.26,4193.0
2021-03-03 14:35:00,179.33,180.42,179.33,180.41,7200.0,179.33,180.42,179.33,180.41,7200.0
2021-03-03 14:40:00,180.4,180.64,180.11,180.34,6154.0,180.4,180.64,180.11,180.34,6154.0
2021-03-03 14:45:00,180.2,180.2,179.57,179.8,6300.0,180.2,180.2,179.57,179.8,6300.0
2021-03-03 14:50:00,179.84,180.46,179.79,180.46,3035.0,179.84,180.46,179.79,180.46,3035.0
2021-03-03 14:55:00,180.35,180.54,180.24,180.31,2730.0,180.35,180.54,180.24,180.31,2730.0
2021-03-03 15:00:00,180.35,180.37,180.08,180.33,2400.0,180.35,180.37,180.08,180.33,2400.0
2021-03-03 15:05:00,180.12,180.31,180.04,180.24,6282.0,180.12,180.31,180.04,180.24,6282.0
2021-03-03 15:10:00,180.29,180.86,180.29,180.66,12499.0,180.29,180.86,180.29,180.66,12499.0
2021-03-03 15:15:00,180.58,180.58,180.11,180.35,7570.0,180.58,180.58,180.11,180.35,7570.0
2021-03-03 15:20:00,180.24,180.24,179.88,179.88,5100.0,180.24,180.24,179.88,179.88,5100.0
2021-03-03 15:25:00,179.91,179.99,179.68,179.85,7139.0,179.91,179.99,179.68,179.85,7139.0
2021-03-03 15:30:00,179.84,180.03,179.66,179.66,9478.0,179.84,180.03,179.66,179.66,9478.0
2021-03-03 15:35:00,179.65,179.78,179.28,179.58,10481.0,179.65,179.78,179.28,179.58,10481.0
2021-03-03 15:40:00,179.53,179.68,179.32,179.45,10413.0,179.53,179.68,179.32,179.45,10413.0
2021-03-03 15:45:00,179.55,180.24,179.55,180.2,16987.0,179.55,180.24,179.55,180.2,16987.0
2021-03-03 15:50:00,180.17,180.27,179.84,180.15,24139.0,180.17,180.27,179.84,180.15,24139.0
2021-03-03 15:55:00,180.21,180.39,180.0,180.11,35468.0,180.21,180.39,180.0,180.11,35468.0
2021-03-04 09:30:00,178.98,180.72,178.95,180.21,31328.0,178.98,180.72,178.95,180.21,31328.0
2021-03-04 09:35:00,180.63,180.63,179.38,180.0,5652.0,180.63,180.63,179.38,180.0,5652.0
2021-03-04 09:40:00,180.04,180.04,179.3,179.37,2351.0,180.04,180.04,179.3,179.37,2351.0
2021-03-04 09:45:00,179.21,179.4,177.69,177.76,17437.0,179.21,179.4,177.69,177.76,17437.0
2021-03-04 09:50:00,177.78,178.14,177.28,177.34,7166.0,177.78,178.14,177.28,177.34,7166.0
2021-03-04 09:55:00,177.36,177.38,176.4,176.76,8004.0,177.36,177.38,176.4,176.76,8004.0
2021-03-04 10:00:00,176.71,176.97,175.77,175.78,10814.0,176.71,176.97,175.77,175.78,10814.0
2021-03-04 10:05:00,175.82,175.82,174.44,174.84,27850.0,175.82,175.82,174.44,174.84,27850.0
2021-03-04 10:10:00,174.97,175.02,174.2,175.01,28446.0,174.97,175.02,174.2,175.01,28446.0
2021-03-04 10:15:00,175.07,175.07,174.2,174.24,26911.0,175.07,175.07,174.2,174.24,26911.0
2021-03-04 10:20:00,174.23,175.5,174.23,175.46,15552.0,174.23,175.5,174.23,175.46,15552.0
2021-03-04 10:25:00,175.39,176.0,175.11,175.89,4408.0,175.39,176.0,175.11,175.89,4408.0
2021-03-04 10:30:00,175.69,176.41,175.68,176.39,5418.0,175.69,176.41,175.68,176.39,5418.0
2021-03-04 10:35:00,176.29,176.68,176.27,176.5,4877.0,176.29,176.68,176.27,176.5,4877.0
2021-03-04 10:40:00,176.63,176.85,176.26,176.78,11470.0,176.63,176.85,176.26,176.78,11470.0
2021-03-04 10:45:00,176.76,177.22,176.6,176.65,10575.0,176.76,177.22,176.6,176.65,10575.0
2021-03-04 10:50:00,176.93,177.2,175.98,176.0,6583.0,176.93,177.2,175.98,176.0,6583.0
2021-03-04 10:55:00,176.2,176.68,175.99,176.33,11409.0,176.2,176.68,175.99,176.33,11409.0
2021-03-04 11:00:00,176.34,176.98,176.26,176.77,9271.0,176.34,176.98,176.26,176.77,9271.0
2021-03-04 11:05:00,176.66,176.88,176.24,176.46,8025.0,176.66,176.88,176.24,176.46,8025.0
2021-03-04 11:10:00,176.41,176.44,176.07,176.2,3674.0,176.41,176.44,176.07,176.2,3674.0
2021-03-04 11:15:00,176.21,177.09,175.99,176.87,9750.0,176.21,177.09,175.99,176.87,9750.0
2021-03-04 11:20:00,176.73,177.21,176.54,176.96,7488.0,176.73,177.21,176.54,176.96,7488.0
2021-03-04 11:25:00,177.0,177.0,176.0,176.27,4533.0,177.0,177.0,176.0,176.27,4533.0
2021-03-04 11:30:00,176.24,176.67,176.16,176.67,6553.0,176.24,176.67,176.16,176.67,6553.0
2021-03-04 11:35:00,176.67,177.28,176.56,177.25,3851.0,176.67,177.28,176.56,177.25,3851.0
2021-03-04 11:40:00,177.38,178.04,177.38,177.77,4747.0,177.38,178.04,177.38,177.77,4747.0
2021-03-04 11:45:00,177.66,177.92,177.59,177.92,3121.0,177.66,177.92,177.59,177.92,3121.0
2021-03-04 11:50:00,177.8,178.16,177.79,178.03,4023.0,177.8,178.16,177.79,178.03,4023.0
2021-03-04 11:55:00,177.9,177.95,177.62,177.71,3634.0,177.9,177.95,177.62,177.71,3634.0
2021-03-04 12:00:00,177.79,177.94,177.57,177.94,2400.0,177.79,177.94,177.57,177.94,2400.0
2021-03-04 12:05:00,177.83,177.84,177.32,177.76,4635.0,177.83,177.84,177.32,177.76,4635.0
2021-03-04 12:10:00,177.62,177.62,176.53,176.57,4956.0,177.62,177.62,176.53,176.57,4956.0
2021-03-04 12:15:00,176.43,177.07,176.43,176.59,13138.0,176.43,177.07,176.43,176.59,13138.0
2021-03-04 12:20:00,176.72,176.76,175.03,175.03,13009.0,176.72,176.76,175.03,175.03,13009.0
2021-03-04 12:25:00,175.16,175.18,174.12,174.67,11666.0,175.16,175.18,174.12,174.67,11666.0
2021-03-04 12:30:00,174.58,174.67,173.8,173.94,9027.0,174.58,174.67,173.8,173.94,9027.0
2021-03-04 12:35:00,173.75,174.33,173.7,174.33,10378.0,173.75,174.33,173.7,174.33,10378.0
2021-03-04 12:40:00,174.32,174.63,173.79,173.79,13105.0,174.32,174.63,173.79,173.79,13105.0
2021-03-04 12:45:00,173.8,173.8,173.05,173.23,9318.0,173.8,173.8,173.05,173.23,9318.0
2021-03-04 12:50:00,173.33,173.49,172.7,172.88,9270.0,173.33,173.49,172.7,172.88,9270.0
2021-03-04 12:55:00,172.78,172.89,171.53,172.06,28659.0,172.78,172.89,171.53,172.06,28659.0
2021-03-04 13:00:00,171.93,173.05,171.82,172.8,41119.0,171.93,173.05,171.82,172.8,41119.0
2021-03-04 13:05:00,172.78,172.82,172.07,172.27,7877.0,172.78,172.82,172.07,172.27,7877.0
2021-03-04 13:10:00,172.56,172.56,171.98,172.07,8419.0,172.56,172.56,171.98,172.07,8419.0
2021-03-04 13:15:00,172.06,172.24,171.61,171.93,30463.0,172.06,172.24,171.61,171.93,30463.0
2021-03-04 13:20:00,171.8,171.83,171.2,171.71,11298.0,171.8,171.83,171.2,171.71,11298.0
2021-03-04 13:25:00,171.6,172.09,171.19,172.09,7468.0,171.6,172.09,171.19,172.09,7468.0
2021-03-04 13:30:00,171.95,172.15,171.52,171.66,6380.0,171.95,172.15,171.52,171.66,6380.0
2021-03-04 13:35:00,171.68,172.44,171.67,172.11,18371.0,171.68,172.44,171.67,172.11,18371.0
2021-03-04 13:40:00,172.21,172.54,171.89,172.2,26718.0,172.21,172.54,171.89,172.2,26718.0
2021-03-04 13:45:00,172.05,172.49,171.75,171.75,7465.0,172.05,172.49,171.75,171.75,7465.0
2021-03-04 13:50:00,171.72,171.72,170.73,170.96,12653.0,171.72,171.72,170.73,170.96,12653.0
2021-03-04 13:55:00,171.3,171.31,170.28,170.41,7778.0,171.3,171.31,170.28,170.41,7778.0
2021-03-04 14:00:00,170.54,170.98,170.28,170.54,33554.0,170.54,170.98,170.28,170.54,33554.0
2021-03-04 14:05:00,170.75,171.9,170.75,171.76,9848.0,170.75,171.9,170.75,171.76,9848.0
2021-03-04 14:10:00,171.63,171.86,171.33,171.33,7343.0,171.63,171.86,171.33,171.33,7343.0
2021-03-04 14:15:00,171.02,171.62,171.02,171.28,4368.0,171.02,171.62,171.02,171.28,4368.0
2021-03-04 14:20:00,171.4,172.86,171.4,172.82,19127.0,171.4,172.86,171.4,172.82,19127.0
2021-03-04 14:25:00,172.8,173.39,172.69,173.09,7565.0,172.8,173.39,172.69,173.09,7565.0
2021-03-04 14:30:00,173.18,173.34,172.79,172.96,6775.0,173.18,173.34,172.79,172.96,6775.0
2021-03-04 14:35:00,173.03,173.48,172.8,172.99,7585.0,173.03,173.48,172.8,172.99,7585.0
2021-03-04 14:40:00,173.13,173.5,172.99,173.5,4329.0,173.13,173.5,172.99,173.5,4329.0
2021-03-04 14:45:00,173.52,174.41,173.32,173.92,5323.0,173.52,174.41,173.32,173.92,5323.0
2021-03-04 14:50:00,173.96,174.05,173.55,173.96,6037.0,173.96,174.05,173.55,173.96,6037.0
2021-03-04 14:55:00,174.16,174.54,174.03,174.35,12880.0,174.16,174.54,174.03,174.35,12880.0
2021-03-04 15:00:00,174.4,174.51,173.93,173.93,13200.0,174.4,174.51,173.93,173.93,13200.0
2021-03-04 15:05:00,173.98,174.5,173.91,173.99,11715.0,173.98,174.5,173.91,173.99,11715.0
2021-03-04 15:10:00,173.98,174.01,173.45,173.76,11314.0,173.98,174.01,173.45,173.76,11314.0
2021-03-04 15:15:00,173.68,173.92,173.63,173.74,5909.0,173.68,173.92,173.63,173.74,5909.0
2021-03-04 15:20:00,173.66,173.93,173.39,173.42,5624.0,173.66,173.93,173.39,173.42,5624.0
2021-03-04 15:25:00,173.52,174.34,173.39,174.03,8324.0,173.52,174.34,173.39,174.03,8324.0
2021-03-04 15:30:00,173.99,174.36,173.94,174.08,5600.0,173.99,174.36,173.94,174.08,5600.0
2021-03-04 15:35:00,174.08,174.23,173.21,173.5,10141.0,174.08,174.23,173.21,173.5,10141.0
2021-03-04 15:40:00,173.44,173.87,173.16,173.79,11705.0,173.44,173.87,173.16,173.79,11705.0
2021-03-04 15:45:00,173.85,174.04,173.35,173.45,15834.0,173.85,174.04,173.35,173.45,15834.0
2021-03-04 15:50:00,173.57,173.83,173.42,173.42,19254.0,173.57,173.83,173.42,173.42,19254.0
2021-03-04 15:55:00,173.2,174.05,173.2,174.04,46253.0,173.2,174.05,173.2,174.04,46253.0
2021-03-05 09:30:00,173.66,173.84,171.73,171.93,35167.0,173.66,173.84,171.73,171.93,35167.0
2021-03-05 09:35:00,171.56,171.63,169.69,169.73,25758.0,171.56,171.63,169.69,169.73,25758.0
2021-03-05 09:40:00,169.94,171.52,169.59,171.31,22423.0,169.94,171.52,169.59,171.31,22423.0
2021-03-05 09:45:00,171.45,172.2,170.56,171.45,32412.0,171.45,172.2,170.56,171.45,32412.0
2021-03-05 09:50:00,171.27,171.48,170.75,170.85,27181.0,171.27,171.48,170.75,170.85,27181.0
2021-03-05 09:55:00,171.01,171.23,169.87,171.09,19570.0,171.01,171.23,169.87,171.09,19570.0
2021-03-05 10:00:00,171.02,171.96,170.62,171.47,22102.0,171.02,171.96,170.62,171.47,22102.0
2021-03-05 10:05:00,171.52,171.81,170.93,171.03,21995.0,171.52,171.81,170.93,171.03,21995.0
2021-03-05 10:10:00,171.03,171.17,170.29,170.48,12380.0,171.03,171.17,170.29,170.48,12380.0
2021-03-05 10:15:00,170.47,170.94,169.81,170.38,10905.0,170.47,170.94,169.81,170.38,10905.0
2021-03-05 10:20:00,170.39,170.67,169.6,169.87,11090.0,170.39,170.67,169.6,169.87,11090.0
2021-03-05 10:25:00,169.87,170.64,169.54,169.66,10908.0,169.87,170.64,169.54,169.66,10908.0
2021-03-05 10:30:00,169.96,170.22,169.35,169.53,12329.0,169.96,170.22,169.35,169.53,12329.0
2021-03-05 10:35:00,169.82,170.19,169.54,169.88,14883.0,169.82,170.19,169.54,169.88,14883.0
2021-03-05 10:40:00,169.61,170.13,169.13,170.0,11466.0,169.61,170.13,169.13,170.0,11466.0
2021-03-05 10:45:00,169.91,170.36,169.67,170.22,8007.0,169.91,170.36,169.67,170.22,8007.0
2021-03-05 10:50:00,170.18,171.17,169.97,171.17,4735.0,170.18,171.17,169.97,171.17,4735.0
2021-03-05 10:55:00,170.96,171.08,170.13,170.27,8892.0,170.96,171.08,170.13,170.27,8892.0
2021-03-05 11:00:00,170.16,170.97,169.92,170.28,9996.0,170.16,170.97,169.92,170.28,9996.0
2021-03-05 11:05:00,170.24,170.34,169.57,169.57,5418.0,170.24,170.34,169.57,169.57,5418.0
2021-03-05 11:10:00,169.55,170.14,169.4,169.4,12389.0,169.55,170.14,169.4,169.4,12389.0
2021-03-05 11:15:00,169.66,169.66,169.01,169.13,9150.0,169.66,169.66,169.01,169.13,9150.0
2021-03-05 11:20:00,169.22,169.38,168.76,168.8,9833.0,169.22,169.38,168.76,168.8,9833.0
2021-03-05 11:25:00,168.82,169.03,168.34,169.03,10916.0,168.82,169.03,168.34,169.03,10916.0
2021-03-05 11:30:00,169.13,169.85,169.03,169.13,9650.0,169.13,169.85,169.03,169.13,9650.0
2021-03-05 11:35:00,169.24,170.19,169.13,170.14,9814.0,169.24,170.19,169.13,170.14,9814.0
2021-03-05 11:40:00,170.01,170.04,168.86,169.56,39600.0,170.01,170.04,168.86,169.56,39600.0
2021-03-05 11:45:00,169.69,169.86,169.15,169.64,9360.0,169.69,169.86,169.15,169.64,9360.0
2021-03-05 11:50:00,169.49,169.54,168.75,168.75,6376.0,169.49,169.54,168.75,168.75,6376.0
2021-03-05 11:55:00,168.75,169.88,168.58,169.79,16556.0,168.75,169.88,168.58,169.79,16556.0
2021-03-05 12:00:00,169.44,170.42,169.44,170.08,17083.0,169.44,170.42,169.44,170.08,17083.0
2021-03-05 12:05:00,169.9,170.25,169.66,169.66,8863.0,169.9,170.25,169.66,169.66,8863.0
2021-03-05 12:10:00,169.52,169.88,169.45,169.52,5002.0,169.52,169.88,169.45,169.52,5002.0
2021-03-05 12:15:00,169.31,170.22,169.31,170.22,6888.0,169.31,170.22,169.31,170.22,6888.0
2021-03-05 12:20:00,170.24,170.83,170.08,170.67,8142.0,170.24,170.83,170.08,170.67,8142.0
2021-03-05 12:25:00,170.74,170.98,170.49,170.82,6110.0,170.74,170.98,170.49,170.82,6110.0
2021-03-05 12:30:00,170.72,170.88,170.53,170.54,8551.0,170.72,170.88,170.53,170.54,8551.0
2021-03-05 12:35:00,170.58,171.03,170.13,171.0,6965.0,170.58,171.03,170.13,171.0,6965.0
2021-03-05 12:40:00,170.9,171.48,170.77,171.48,8020.0,170.9,171.48,170.77,171.48,8020.0
2021-03-05 12:45:00,171.29,171.48,170.97,171.34,10976.0,171.29,171.48,170.97,171.34,10976.0
2021-03-05 12:50:00,171.34,171.59,171.05,171.14,10641.0,171.34,171.59,171.05,171.14,10641.0
2021-03-05 12:55:00,171.16,171.56,171.04,171.34,7274.0,171.16,171.56,171.04,171.34,7274.0
2021-03-05 13:00:00,171.23,171.45,170.58,170.77,8607.0,171.23,171.45,170.58,170.77,8607.0
2021-03-05 13:05:00,170.84,171.62,170.83,171.62,5526.0,170.84,171.62,170.83,171.62,5526.0
2021-03-05 13:10:00,171.51,171.63,171.04,171.53,10364.0,171.51,171.63,171.04,171.53,10364.0
2021-03-05 13:15:00,171.48,172.3,171.44,172.3,8121.0,171.48,172.3,171.44,172.3,8121.0
2021-03-05 13:20:00,172.2,172.36,171.98,172.26,9908.0,172.2,172.36,171.98,172.26,9908.0
2021-03-05 13:25:00,172.2,172.48,171.79,172.12,10805.0,172.2,172.48,171.79,172.12,10805.0
2021-03-05 13:30:00,172.32,172.32,171.78,172.14,12390.0,172.32,172.32,171.78,172.14,12390.0
2021-03-05 13:35:00,172.33,172.37,171.86,172.05,14687.0,172.33,172.37,171.86,172.05,14687.0
2021-03-05 13:40:00,172.08,172.28,171.87,171.95,16717.0,172.08,172.28,171.87,171.95,16717.0
2021-03-05 13:45:00,171.95,172.44,171.8,172.38,3908.0,171.95,172.44,171.8,172.38,3908.0
2021-03-05 13:50:00,172.34,172.34,171.57,171.59,5491.0,172.34,172.34,171.57,171.59,5491.0
2021-03-05 13:55:00,171.51,171.56,171.29,171.56,7494.0,171.51,171.56,171.29,171.56,7494.0
2021-03-05 14:00:00,171.78,171.91,170.62,170.73,14304.0,171.78,171.91,170.62,170.73,14304.0
2021-03-05 14:05:00,170.78,170.78,169.22,170.27,61600.0,170.78,170.78,169.22,170.27,61600.0
2021-03-05 14:10:00,170.27,170.59,170.15,170.58,9410.0,170.27,170.59,170.15,170.58,9410.0
2021-03-05 14:15:00,170.83,170.86,169.72,169.72,6216.0,170.83,170.86,169.72,169.72,6216.0
2021-03-05 14:20:00,169.84,169.84,169.41,169.47,16475.0,169.84,169.84,169.41,169.47,16475.0
2021-03-05 14:25:00,169.58,170.16,169.58,170.11,16961.0,169.58,170.16,169.58,170.11,16961.0
2021-03-05 14:30:00,170.11,170.74,170.02,170.32,18255.0,170.11,170.74,170.02,170.32,18255.0
2021-03-05 14:35:00,170.4,170.47,170.19,170.36,30622.0,170.4,170.47,170.19,170.36,30622.0
2021-03-05 14:40:00,170.29,170.39,170.0,170.28,14254.0,170.29,170.39,170.0,170.28,14254.0
2021-03-05 14:45:00,170.24,170.3,170.05,170.25,15186.0,170.24,170.3,170.05,170.25,15186.0
2021-03-05 14:50:00,170.27,170.69,170.21,170.69,11380.0,170.27,170.69,170.21,170.69,11380.0
2021-03-05 14:55:00,170.69,171.4,170.62,171.4,11620.0,170.69,171.4,170.62,171.4,11620.0
2021-03-05 15:00:00,171.39,171.78,171.39,171.59,8903.0,171.39,171.78,171.39,171.59,8903.0
2021-03-05 15:05:00,171.51,171.67,171.11,171.16,12316.0,171.51,171.67,171.11,171.16,12316.0
2021-03-05 15:10:00,171.11,171.11,169.67,170.02,53931.0,171.11,171.11,169.67,170.02,53931.0
2021-03-05 15:15:00,170.05,170.31,169.9,170.09,40227.0,170.05,170.31,169.9,170.09,40227.0
2021-03-05 15:20:00,170.04,170.37,170.0,170.24,12562.0,170.04,170.37,170.0,170.24,12562.0
2021-03-05 15:25:00,170.19,170.59,170.17,170.53,11860.0,170.19,170.59,170.17,170.53,11860.0
2021-03-05 15:30:00,170.59,170.87,170.57,170.62,17197.0,170.59,170.87,170.57,170.62,17197.0
2021-03-05 15:35:00,170.66,171.13,170.51,171.09,17220.0,170.66,171.13,170.51,171.09,17220.0
2021-03-05 15:40:00,171.13,171.22,170.6,171.22,24806.0,171.13,171.22,170.6,171.22,24806.0
2021-03-05 15:45:00,171.15,171.19,170.75,170.92,39187.0,171.15,171.19,170.75,170.92,39187.0
2021-03-05 15:50:00,170.93,171.16,170.78,171.0,72477.0,170.93,171.16,170.78,171.0,72477.0
2021-03-05 15:55:00,171.03,171.24,170.66,170.75,132094.0,171.03,171.24,170.66,170.75,132094.0
2021-03-08 09:30:00,170.01,170.23,167.66,167.82,34516.0,170.01,170.23,167.66,167.82,34516.0
2021-03-08 09:35:00,168.41,169.16,167.85,168.59,10310.0,168.41,169.16,167.85,168.59,10310.0
2021-03-08 09:40:00,168.8,169.77,168.49,169.53,17869.0,168.8,169.77,168.49,169.53,17869.0
2021-03-08 09:45:00,169.54,169.81,169.15,169.44,17307.0,169.54,169.81,169.15,169.44,17307.0
2021-03-08 09:50:00,169.35,169.37,168.74,169.02,12220.0,169.35,169.37,168.74,169.02,12220.0
2021-03-08 09:55:00,169.08,169.52,167.93,168.08,6902.0,169.08,169.52,167.93,168.08,6902.0
2021-03-08 10:00:00,168.34,168.67,167.79,168.02,9632.0,168.34,168.67,167.79,168.02,9632.0
2021-03-08 10:05:00,168.08,168.76,167.98,168.61,19981.0,168.08,168.76,167.98,168.61,19981.0
2021-03-08 10:10:00,168.61,168.96,168.17,168.35,9057.0,168.61,168.96,168.17,168.35,9057.0
2021-03-08 10:15:00,168.48,169.01,168.24,168.74,9254.0,168.48,169.01,168.24,168.74,9254.0
2021-03-08 10:20:00,168.83,169.28,168.55,168.55,9671.0,168.83,169.28,168.55,168.55,9671.0
2021-03-08 10:25:00,168.72,169.27,168.7,169.24,11820.0,168.72,169.27,168.7,169.24,11820.0
2021-03-08 10:30:00,169.2,169.26,168.95,168.98,15015.0,169.2,169.26,168.95,168.98,15015.0
2021-03-08 10:35:00,169.05,169.92,169.05,169.68,59840.0,169.05,169.92,169.05,169.68,59840.0
2021-03-08 10:40:00,169.69,170.37,169.59,170.25,39701.0,169.69,170.37,169.59,170.25,39701.0
2021-03-08 10:45:00,170.26,170.69,169.8,169.87,23769.0,170.26,170.69,169.8,169.87,23769.0
2021-03-08 10:50:00,169.97,170.35,169.92,170.24,13924.0,169.97,170.35,169.92,170.24,13924.0
2021-03-08 10:55:00,170.24,171.02,170.24,170.46,61219.0,170.24,171.02,170.24,170.46,61219.0
2021-03-08 11:00:00,170.59,171.21,170.54,170.54,5448.0,170.59,171.21,170.54,170.54,5448.0
2021-03-08 11:05:00,170.63,170.98,170.19,170.21,8378.0,170.63,170.98,170.19,170.21,8378.0
2021-03-08 11:10:00,170.21,170.33,169.31,169.31,20011.0,170.21,170.33,169.31,169.31,20011.0
2021-03-08 11:15:00,169.4,169.66,169.19,169.61,5857.0,169.4,169.66,169.19,169.61,5857.0
2021-03-08 11:20:00,169.49,170.07,169.48,169.7,4200.0,169.49,170.07,169.48,169.7,4200.0
2021-03-08 11:25:00,169.84,170.0,169.07,169.1,14509.0,169.84,170.0,169.07,169.1,14509.0
2021-03-08 11:30:00,169.22,169.25,168.59,168.76,5736.0,169.22,169.25,168.59,168.76,5736.0
2021-03-08 11:35:00,168.76,168.78,168.28,168.38,8891.0,168.76,168.78,168.28,168.38,8891.0
2021-03-08 11:40:00,168.39,168.43,167.16,167.28,25085.0,168.39,168.43,167.16,167.28,25085.0
2021-03-08 11:45:00,167.32,167.35,166.71,167.13,17585.0,167.32,167.35,166.71,167.13,17585.0
2021-03-08 11:50:00,167.09,167.16,166.76,166.8,9471.0,167.09,167.16,166.76,166.8,9471.0
2021-03-08 11:55:00,166.78,166.98,166.25,166.25,13091.0,166.78,166.98,166.25,166.25,13091.0
2021-03-08 12:00:00,166.39,166.4,165.72,165.84,47509.0,166.39,166.4,165.72,165.84,47509.0
2021-03-08 12:05:00,165.78,166.0,165.49,165.65,24751.0,165.78,166.0,165.49,165.65,24751.0
2021-03-08 12:10:00,165.4,165.54,164.72,165.18,25274.0,165.4,165.54,164.72,165.18,25274.0
2021-03-08 12:15:00,165.22,165.76,164.84,165.19,17654.0,165.22,165.76,164.84,165.19,17654.0
2021-03-08 12:20:00,165.27,166.07,165.05,166.07,11569.0,165.27,166.07,165.05,166.07,11569.0
2021-03-08 12:25:00,166.26,166.32,165.92,166.01,14322.0,166.26,166.32,165.92,166.01,14322.0
2021-03-08 12:30:00,165.9,166.65,165.9,166.38,8216.0,165.9,166.65,165.9,166.38,8216.0
2021-03-08 12:35:00,166.5,166.64,166.26,166.39,9550.0,166.5,166.64,166.26,166.39,9550.0
2021-03-08 12:40:00,166.39,166.6,166.29,166.35,9638.0,166.39,166.6,166.29,166.35,9638.0
2021-03-08 12:45:00,166.4,166.57,166.35,166.44,9890.0,166.4,166.57,166.35,166.44,9890.0
2021-03-08 12:50:00,166.43,166.74,166.28,166.39,5689.0,166.43,166.74,166.28,166.39,5689.0
2021-03-08 12:55:00,166.42,166.42,165.87,165.88,4740.0,166.42,166.42,165.87,165.88,4740.0
2021-03-08 13:00:00,165.96,166.07,165.78,165.8,7502.0,165.96,166.07,165.78,165.8,7502.0
2021-03-08 13:05:00,165.84,165.85,165.5,165.5,6670.0,165.84,165.85,165.5,165.5,6670.0
2021-03-08 13:10:00,165.46,165.8,165.32,165.75,12771.0,165.46,165.8,165.32,165.75,12771.0
2021-03-08 13:15:00,165.69,165.75,165.55,165.55,5815.0,165.69,165.75,165.55,165.55,5815.0
2021-03-08 13:20:00,165.58,165.69,165.26,165.32,10101.0,165.58,165.69,165.26,165.32,10101.0
2021-03-08 13:25:00,165.34,165.37,165.13,165.18,6354.0,165.34,165.37,165.13,165.18,6354.0
2021-03-08 13:30:00,165.1,165.19,164.96,165.13,20307.0,165.1,165.19,164.96,165.13,20307.0
2021-03-08 13:35:00,165.07,165.31,165.0,165.08,8254.0,165.07,165.31,165.0,165.08,8254.0
2021-03-08 13:40:00,165.02,165.07,164.55,164.55,11150.0,165.02,165.07,164.55,164.55,11150.0
2021-03-08 13:45:00,164.61,164.72,164.34,164.46,15839.0,164.61,164.72,164.34,164.46,15839.0
2021-03-08 13:50:00,164.5,164.5,163.86,164.25,17210.0,164.5,164.5,163.86,164.25,17210.0
2021-03-08 13:55:00,164.25,164.25,163.89,164.13,16597.0,164.25,164.25,163.89,164.13,16597.0
2021-03-08 14:00:00,164.03,164.55,163.94,164.42,100744.0,164.03,164.55,163.94,164.42,100744.0
2021-03-08 14:05:00,164.37,165.41,164.35,165.41,43474.0,164.37,165.41,164.35,165.41,43474.0
2021-03-08 14:10:00,165.32,165.44,164.43,164.84,94800.0,165.32,165.44,164.43,164.84,94800.0
2021-03-08 14:15:00,164.86,165.42,164.86,165.11,13248.0,164.86,165.42,164.86,165.11,13248.0
2021-03-08 14:20:00,165.1,165.5,165.04,165.5,5550.0,165.1,165.5,165.04,165.5,5550.0
2021-03-08 14:25:00,165.41,165.68,165.4,165.41,6999.0,165.41,165.68,165.4,165.41,6999.0
2021-03-08 14:30:00,165.42,165.51,164.72,164.72,9448.0,165.42,165.51,164.72,164.72,9448.0
2021-03-08 14:35:00,164.84,164.91,164.44,164.44,9764.0,164.84,164.91,164.44,164.44,9764.0
2021-03-08 14:40:00,164.46,164.46,163.67,163.67,14613.0,164.46,164.46,163.67,163.67,14613.0
2021-03-08 14:45:00,163.73,163.86,163.4,163.63,13078.0,163.73,163.86,163.4,163.63,13078.0
2021-03-08 14:50:00,163.63,163.67,163.3,163.4,18068.0,163.63,163.67,163.3,163.4,18068.0
2021-03-08 14:55:00,163.39,163.7,163.35,163.7,24973.0,163.39,163.7,163.35,163.7,24973.0
2021-03-08 15:00:00,163.64,163.64,162.86,162.91,13299.0,163.64,163.64,162.86,162.91,13299.0
2021-03-08 15:05:00,162.81,163.07,162.77,162.92,26475.0,162.81,163.07,162.77,162.92,26475.0
2021-03-08 15:10:00,162.95,163.07,162.84,163.06,15046.0,162.95,163.07,162.84,163.06,15046.0
2021-03-08 15:15:00,163.08,163.31,162.72,162.72,18424.0,163.08,163.31,162.72,162.72,18424.0
2021-03-08 15:20:00,162.78,163.34,162.78,163.28,28952.0,162.78,163.34,162.78,163.28,28952.0
2021-03-08 15:25:00,163.34,163.42,162.82,162.86,22568.0,163.34,163.42,162.82,162.86,22568.0
2021-03-08 15:30:00,162.87,163.17,162.65,163.01,17654.0,162.87,163.17,162.65,163.01,17654.0
2021-03-08 15:35:00,163.01,163.45,163.01,163.26,23556.0,163.01,163.45,163.01,163.26,23556.0
2021-03-08 15:40:00,163.26,163.26,162.92,163.12,30691.0,163.26,163.26,162.92,163.12,30691.0
2021-03-08 15:45:00,163.12,163.3,162.1,162.58,54988.0,163.12,163.3,162.1,162.58,54988.0
2021-03-08 15:50:00,162.7,162.74,161.82,162.01,119039.0,162.7,162.74,161.82,162.01,119039.0
2021-03-08 15:55:00,162.0,162.39,161.33,161.59,203907.0,162.0,162.39,161.33,161.59,203907.0
2021-03-09 09:30:00,169.0,169.46,167.38,167.72,81414.0,169.0,169.46,167.38,167.72,81414.0
2021-03-09 09:35:00,167.71,168.06,166.86,167.45,33405.0,167.71,168.06,166.86,167.45,33405.0
2021-03-09 09:40:00,167.4,167.78,166.67,167.26,40278.0,167.4,167.78,166.67,167.26,40278.0
2021-03-09 09:45:00,167.35,167.82,167.12,167.2,38030.0,167.35,167.82,167.12,167.2,38030.0
2021-03-09 09:50:00,167.32,168.34,166.74,168.27,18296.0,167.32,168.34,166.74,168.27,18296.0
2021-03-09 09:55:00,168.64,169.25,168.14,169.02,36294.0,168.64,169.25,168.14,169.02,36294.0
2021-03-09 10:00:00,169.25,169.34,168.4,169.18,16971.0,169.25,169.34,168.4,169.18,16971.0
2021-03-09 10:05:00,169.17,169.74,169.14,169.39,16361.0,169.17,169.74,169.14,169.39,16361.0
2021-03-09 10:10:00,169.36,169.47,168.96,169.1,12053.0,169.36,169.47,168.96,169.1,12053.0
2021-03-09 10:15:00,169.09,169.9,169.09,169.78,12566.0,169.09,169.9,169.09,169.78,12566.0
2021-03-09 10:20:00,169.81,169.89,168.71,169.06,17415.0,169.81,169.89,168.71,169.06,17415.0
2021-03-09 10:25:00,169.14,169.71,168.92,169.36,18415.0,169.14,169.71,168.92,169.36,18415.0
2021-03-09 10:30:00,169.35,169.39,168.79,168.87,15653.0,169.35,169.39,168.79,168.87,15653.0
2021-03-09 10:35:00,168.72,169.37,168.62,168.83,12227.0,168.72,169.37,168.62,168.83,12227.0
2021-03-09 10:40:00,168.81,168.99,168.37,168.37,13994.0,168.81,168.99,168.37,168.37,13994.0
2021-03-09 10:45:00,168.5,168.89,167.46,167.46,19399.0,168.5,168.89,167.46,167.46,19399.0
2021-03-09 10:50:00,167.47,168.04,167.47,167.52,20242.0,167.47,168.04,167.47,167.52,20242.0
2021-03-09 10:55:00,167.52,168.17,167.48,168.17,18154.0,167.52,168.17,167.48,168.17,18154.0
2021-03-09 11:00:00,168.16,168.16,167.08,167.42,16325.0,168.16,168.16,167.08,167.42,16325.0
2021-03-09 11:05:00,167.49,168.0,167.24,167.79,34337.0,167.49,168.0,167.24,167.79,34337.0
2021-03-09 11:10:00,167.77,167.89,167.46,167.69,10463.0,167.77,167.89,167.46,167.69,10463.0
2021-03-09 11:15:00,167.68,167.77,167.46,167.73,17783.0,167.68,167.77,167.46,167.73,17783.0
2021-03-09 11:20:00,167.84,168.5,167.81,168.5,10882.0,167.84,168.5,167.81,168.5,10882.0
2021-03-09 11:25:00,168.43,169.1,168.42,169.04,14155.0,168.43,169.1,168.42,169.04,14155.0
2021-03-09 11:30:00,169.08,169.08,168.56,168.8,9979.0,169.08,169.08,168.56,168.8,9979.0
2021-03-09 11:35:00,168.8,168.83,168.3,168.58,10322.0,168.8,168.83,168.3,168.58,10322.0
2021-03-09 11:40:00,168.55,169.11,168.39,168.66,12354.0,168.55,169.11,168.39,168.66,12354.0
2021-03-09 11:45:00,168.6,168.67,168.23,168.67,9375.0,168.6,168.67,168.23,168.67,9375.0
2021-03-09 11:50:00,168.81,168.95,168.22,168.32,21329.0,168.81,168.95,168.22,168.32,21329.0
2021-03-09 11:55:00,168.39,168.79,168.17,168.24,17045.0,168.39,168.79,168.17,168.24,17045.0
2021-03-09 12:00:00,168.3,168.5,168.01,168.35,20360.0,168.3,168.5,168.01,168.35,20360.0
2021-03-09 12:05:00,168.34,168.35,168.21,168.28,14463.0,168.34,168.35,168.21,168.28,14463.0
2021-03-09 12:10:00,168.28,168.42,168.14,168.38,19631.0,168.28,168.42,168.14,168.38,19631.0
2021-03-09 12:15:00,168.46,169.43,168.34,169.0,17295.0,168.46,169.43,168.34,169.0,17295.0
2021-03-09 12:20:00,168.93,169.48,168.87,169.31,6318.0,168.93,169.48,168.87,169.31,6318.0
2021-03-09 12:25:00,169.38,169.38,168.86,168.86,7568.0,169.38,169.38,168.86,168.86,7568.0
2021-03-09 12:30:00,168.99,169.37,168.92,169.27,9219.0,168.99,169.37,168.92,169.27,9219.0
2021-03-09 12:35:00,169.34,169.41,169.02,169.03,7668.0,169.34,169.41,169.02,169.03,7668.0
2021-03-09 12:40:00,168.96,169.27,168.37,169.27,22605.0,168.96,169.27,168.37,169.27,22605.0
2021-03-09 12:45:00,169.22,169.3,168.89,169.05,7224.0,169.22,169.3,168.89,169.05,7224.0
2021-03-09 12:50:00,168.97,169.04,168.7,168.76,9946.0,168.97,169.04,168.7,168.76,9946.0
2021-03-09 12:55:00,168.72,168.8,168.45,168.49,16529.0,168.72,168.8,168.45,168.49,16529.0
2021-03-09 13:00:00,168.53,169.0,168.46,168.99,11013.0,168.53,169.0,168.46,168.99,11013.0
2021-03-09 13:05:00,168.9,168.92,168.66,168.92,9585.0,168.9,168.92,168.66,168.92,9585.0
2021-03-09 13:10:00,168.96,169.27,168.79,168.89,11888.0,168.96,169.27,168.79,168.89,11888.0
2021-03-09 13:15:00,168.89,168.94,168.5,168.67,12014.0,168.89,168.94,168.5,168.67,12014.0
2021-03-09 13:20:00,168.63,168.75,168.41,168.51,9976.0,168.63,168.75,168.41,168.51,9976.0
2021-03-09 13:25:00,168.58,168.58,168.02,168.15,13320.0,168.58,168.58,168.02,168.15,13320.0
2021-03-09 13:30:00,168.11,168.82,167.95,168.8,9613.0,168.11,168.82,167.95,168.8,9613.0
2021-03-09 13:35:00,168.84,169.04,168.7,168.8,7200.0,168.84,169.04,168.7,168.8,7200.0
2021-03-09 13:40:00,168.8,168.8,168.13,168.14,14039.0,168.8,168.8,168.13,168.14,14039.0
2021-03-09 13:45:00,168.12,168.23,168.01,168.07,9632.0,168.12,168.23,168.01,168.07,9632.0
2021-03-09 13:50:00,168.07,168.09,167.71,167.78,8491.0,168.07,168.09,167.71,167.78,8491.0
2021-03-09 13:55:00,167.72,168.39,167.72,168.39,12927.0,167.72,168.39,167.72,168.39,12927.0
2021-03-09 14:00:00,168.45,168.83,168.3,168.72,8859.0,168.45,168.83,168.3,168.72,8859.0
2021-03-09 14:05:00,168.63,168.63,168.24,168.41,8148.0,168.63,168.63,168.24,168.41,8148.0
2021-03-09 14:10:00,168.34,168.86,168.32,168.74,5427.0,168.34,168.86,168.32,168.74,5427.0
2021-03-09 14:15:00,168.93,168.93,168.33,168.34,6717.0,168.93,168.93,168.33,168.34,6717.0
2021-03-09 14:20:00,168.33,168.54,168.32,168.5,6944.0,168.33,168.54,168.32,168.5,6944.0
2021-03-09 14:25:00,168.46,168.63,168.37,168.37,7087.0,168.46,168.63,168.37,168.37,7087.0
2021-03-09 14:30:00,168.42,168.85,168.42,168.74,13629.0,168.42,168.85,168.42,168.74,13629.0
2021-03-09 14:35:00,168.81,168.99,168.81,168.93,4501.0,168.81,168.99,168.81,168.93,4501.0
2021-03-09 14:40:00,168.99,169.28,168.95,169.14,4946.0,168.99,169.28,168.95,169.14,4946.0
2021-03-09 14:45:00,169.17,169.33,168.81,168.93,8089.0,169.17,169.33,168.81,168.93,8089.0
2021-03-09 14:50:00,168.97,169.08,168.93,168.98,6907.0,168.97,169.08,168.93,168.98,6907.0
2021-03-09 14:55:00,168.91,168.93,168.54,168.62,11219.0,168.91,168.93,168.54,168.62,11219.0
2021-03-09 15:00:00,168.62,168.64,168.4,168.55,5660.0,168.62,168.64,168.4,168.55,5660.0
2021-03-09 15:05:00,168.56,168.64,168.31,168.34,15282.0,168.56,168.64,168.31,168.34,15282.0
2021-03-09 15:10:00,168.44,168.5,168.24,168.24,6912.0,168.44,168.5,168.24,168.24,6912.0
2021-03-09 15:15:00,168.3,168.3,167.84,167.92,15513.0,168.3,168.3,167.84,167.92,15513.0
2021-03-09 15:20:00,167.91,168.65,167.77,168.42,12091.0,167.91,168.65,167.77,168.42,12091.0
2021-03-09 15:25:00,168.43,169.02,168.37,168.96,7076.0,168.43,169.02,168.37,168.96,7076.0
2021-03-09 15:30:00,169.02,169.54,168.84,169.52,11354.0,169.02,169.54,168.84,169.52,11354.0
2021-03-09 15:35:00,169.47,169.51,168.92,169.17,23843.0,169.47,169.51,168.92,169.17,23843.0
2021-03-09 15:40:00,169.11,169.19,168.88,168.99,14414.0,169.11,169.19,168.88,168.99,14414.0
2021-03-09 15:45:00,168.97,169.04,168.64,168.79,22243.0,168.97,169.04,168.64,168.79,22243.0
2021-03-09 15:50:00,168.7,168.92,168.39,168.92,42380.0,168.7,168.92,168.39,168.92,42380.0
2021-03-09 15:55:00,168.99,168.99,168.35,168.35,64863.0,168.99,168.99,168.35,168.35,64863.0
2021-03-10 09:30:00,170.34,171.4,170.04,170.14,33193.0,170.34,171.4,170.04,170.14,33193.0
2021-03-10 09:35:00,170.17,170.63,169.26,169.37,17123.0,170.17,170.63,169.26,169.37,17123.0
2021-03-10 09:40:00,169.33,169.47,168.69,169.47,26476.0,169.33,169.47,168.69,169.47,26476.0
2021-03-10 09:45:00,169.48,169.65,168.79,169.36,14180.0,169.48,169.65,168.79,169.36,14180.0
2021-03-10 09:50:00,169.24,170.17,169.16,169.72,5072.0,169.24,170.17,169.16,169.72,5072.0
2021-03-10 09:55:00,169.9,169.91,169.01,169.17,5583.0,169.9,169.91,169.01,169.17,5583.0
2021-03-10 10:00:00,169.25,169.37,168.67,168.83,12381.0,169.25,169.37,168.67,168.83,12381.0
2021-03-10 10:05:00,168.8,169.53,168.73,169.21,12239.0,168.8,169.53,168.73,169.21,12239.0
2021-03-10 10:10:00,169.19,169.7,169.09,169.09,5462.0,169.19,169.7,169.09,169.09,5462.0
2021-03-10 10:15:00,169.06,169.48,169.06,169.24,5700.0,169.06,169.48,169.06,169.24,5700.0
2021-03-10 10:20:00,169.16,169.28,168.62,168.69,10288.0,169.16,169.28,168.62,168.69,10288.0
2021-03-10 10:25:00,168.6,168.6,167.41,167.57,14238.0,168.6,168.6,167.41,167.57,14238.0
2021-03-10 10:30:00,167.6,168.34,167.57,168.25,9553.0,167.6,168.34,167.57,168.25,9553.0
2021-03-10 10:35:00,168.25,168.43,167.82,167.87,6417.0,168.25,168.43,167.82,167.87,6417.0
2021-03-10 10:40:00,167.86,168.29,167.43,168.2,6010.0,167.86,168.29,167.43,168.2,6010.0
2021-03-10 10:45:00,168.34,168.7,168.34,168.56,3400.0,168.34,168.7,168.34,168.56,3400.0
2021-03-10 10:50:00,168.46,168.46,167.43,167.6,4153.0,168.46,168.46,167.43,167.6,4153.0
2021-03-10 10:55:00,167.71,168.69,167.53,168.27,3375.0,167.71,168.69,167.53,168.27,3375.0
2021-03-10 11:00:00,168.43,168.84,168.0,168.43,2912.0,168.43,168.84,168.0,168.43,2912.0
2021-03-10 11:05:00,168.4,168.49,167.99,168.05,4593.0,168.4,168.49,167.99,168.05,4593.0
2021-03-10 11:10:00,167.91,168.06,167.86,167.89,10202.0,167.91,168.06,167.86,167.89,10202.0
2021-03-10 11:15:00,167.88,168.12,167.58,167.81,11181.0,167.88,168.12,167.58,167.81,11181.0
2021-03-10 11:20:00,167.74,168.1,167.57,167.57,7326.0,167.74,168.1,167.57,167.57,7326.0
2021-03-10 11:25:00,167.79,168.09,167.75,168.06,6607.0,167.79,168.09,167.75,168.06,6607.0
2021-03-10 11:30:00,168.09,168.43,167.87,167.87,5465.0,168.09,168.43,167.87,167.87,5465.0
2021-03-10 11:35:00,167.78,167.78,167.5,167.7,4307.0,167.78,167.78,167.5,167.7,4307.0
2021-03-10 11:40:00,167.6,167.8,167.09,167.16,5041.0,167.6,167.8,167.09,167.16,5041.0
2021-03-10 11:45:00,167.13,167.52,167.09,167.46,1900.0,167.13,167.52,167.09,167.46,1900.0
2021-03-10 11:50:00,167.57,168.15,167.57,167.77,4118.0,167.57,168.15,167.57,167.77,4118.0
2021-03-10 11:55:00,167.92,168.04,167.4,167.45,16137.0,167.92,168.04,167.4,167.45,16137.0
2021-03-10 12:00:00,167.37,167.37,167.11,167.28,4305.0,167.37,167.37,167.11,167.28,4305.0
2021-03-10 12:05:00,167.18,167.38,167.15,167.31,6618.0,167.18,167.38,167.15,167.31,6618.0
2021-03-10 12:10:00,167.38,167.51,167.12,167.12,5093.0,167.38,167.51,167.12,167.12,5093.0
2021-03-10 12:15:00,167.12,167.19,166.82,166.97,6401.0,167.12,167.19,166.82,166.97,6401.0
2021-03-10 12:20:00,166.97,167.0,166.75,167.0,4333.0,166.97,167.0,166.75,167.0,4333.0
2021-03-10 12:25:00,167.0,167.07,166.69,166.7,4993.0,167.0,167.07,166.69,166.7,4993.0
2021-03-10 12:30:00,166.77,166.77,166.26,166.46,3000.0,166.77,166.77,166.26,166.46,3000.0
2021-03-10 12:35:00,166.49,166.5,165.88,165.88,4775.0,166.49,166.5,165.88,165.88,4775.0
2021-03-10 12:40:00,165.91,166.29,165.9,166.29,4174.0,165.91,166.29,165.9,166.29,4174.0
2021-03-10 12:45:00,166.33,167.1,166.33,167.1,1733.0,166.33,167.1,166.33,167.1,1733.0
2021-03-10 12:50:00,166.92,167.05,166.72,166.82,2698.0,166.92,167.05,166.72,166.82,2698.0
2021-03-10 12:55:00,166.75,166.75,166.45,166.5,5979.0,166.75,166.75,166.45,166.5,5979.0
2021-03-10 13:00:00,166.43,166.43,165.54,165.62,14824.0,166.43,166.43,165.54,165.62,14824.0
2021-03-10 13:05:00,165.74,166.0,165.12,166.0,10895.0,165.74,166.0,165.12,166.0,10895.0
2021-03-10 13:10:00,165.97,166.55,165.97,166.19,4652.0,165.97,166.55,165.97,166.19,4652.0
2021-03-10 13:15:00,166.17,166.17,165.89,166.0,2839.0,166.17,166.17,165.89,166.0,2839.0
2021-03-10 13:20:00,165.89,165.99,165.69,165.77,3149.0,165.89,165.99,165.69,165.77,3149.0
2021-03-10 13:25:00,165.72,165.84,165.37,165.72,3629.0,165.72,165.84,165.37,165.72,3629.0
2021-03-10 13:30:00,165.81,165.88,164.92,165.09,4933.0,165.81,165.88,164.92,165.09,4933.0
2021-03-10 13:35:00,165.09,165.17,164.38,164.7,8410.0,165.09,165.17,164.38,164.7,8410.0
2021-03-10 13:40:00,164.74,165.06,164.49,164.49,4786.0,164.74,165.06,164.49,164.49,4786.0
2021-03-10 13:45:00,164.52,164.55,164.03,164.25,7156.0,164.52,164.55,164.03,164.25,7156.0
2021-03-10 13:50:00,164.43,164.43,163.81,164.13,14840.0,164.43,164.43,163.81,164.13,14840.0
2021-03-10 13:55:00,164.13,164.29,163.91,164.02,16979.0,164.13,164.29,163.91,164.02,16979.0
2021-03-10 14:00:00,163.95,164.0,163.51,163.6,6792.0,163.95,164.0,163.51,163.6,6792.0
2021-03-10 14:05:00,163.64,163.86,163.62,163.67,4512.0,163.64,163.86,163.62,163.67,4512.0
2021-03-10 14:10:00,163.71,164.13,163.71,164.08,13556.0,163.71,164.13,163.71,164.08,13556.0
2021-03-10 14:15:00,164.02,164.3,164.01,164.18,5699.0,164.02,164.3,164.01,164.18,5699.0
2021-03-10 14:20:00,164.16,164.18,163.41,163.53,10740.0,164.16,164.18,163.41,163.53,10740.0
2021-03-10 14:25:00,163.57,163.84,163.5,163.84,5465.0,163.57,163.84,163.5,163.84,5465.0
2021-03-10 14:30:00,163.74,163.74,163.56,163.58,6700.0,163.74,163.74,163.56,163.58,6700.0
2021-03-10 14:35:00,163.57,163.68,163.0,163.08,11374.0,163.57,163.68,163.0,163.08,11374.0
2021-03-10 14:40:00,163.19,163.94,163.1,163.79,7394.0,163.19,163.94,163.1,163.79,7394.0
2021-03-10 14:45:00,163.71,164.23,163.71,164.23,7321.0,163.71,164.23,163.71,164.23,7321.0
2021-03-10 14:50:00,164.23,164.35,163.91,164.07,12198.0,164.23,164.35,163.91,164.07,12198.0
2021-03-10 14:55:00,164.03,164.19,163.79,164.14,6750.0,164.03,164.19,163.79,164.14,6750.0
2021-03-10 15:00:00,164.17,164.5,164.17,164.35,8033.0,164.17,164.5,164.17,164.35,8033.0
2021-03-10 15:05:00,164.34,164.51,164.29,164.47,4194.0,164.34,164.51,164.29,164.47,4194.0
2021-03-10 15:10:00,164.44,164.53,164.15,164.19,13896.0,164.44,164.53,164.15,164.19,13896.0
2021-03-10 15:15:00,164.23,164.4,164.17,164.39,6692.0,164.23,164.4,164.17,164.39,6692.0
2021-03-10 15:20:00,164.44,164.92,164.44,164.88,11151.0,164.44,164.92,164.44,164.88,11151.0
2021-03-10 15:25:00,164.88,164.95,164.6,164.7,13259.0,164.88,164.95,164.6,164.7,13259.0
2021-03-10 15:30:00,164.78,164.83,164.51,164.59,8269.0,164.78,164.83,164.51,164.59,8269.0
2021-03-10 15:35:00,164.64,165.19,164.63,164.95,13239.0,164.64,165.19,164.63,164.95,13239.0
2021-03-10 15:40:00,164.97,165.19,164.77,164.84,9266.0,164.97,165.19,164.77,164.84,9266.0
2021-03-10 15:45:00,164.81,165.18,164.73,165.18,12081.0,164.81,165.18,164.73,165.18,12081.0
2021-03-10 15:50:00,165.03,165.09,164.85,164.97,33166.0,165.03,165.09,164.85,164.97,33166.0
2021-03-10 15:55:00,165.0,165.06,164.59,164.82,55884.0,165.0,165.06,164.59,164.82,55884.0
2021-03-11 09:30:00,168.94,169.42,167.79,169.27,26012.0,168.94,169.42,167.79,169.27,26012.0
2021-03-11 09:35:00,169.01,169.15,168.13,168.54,8086.0,169.01,169.15,168.13,168.54,8086.0
2021-03-11 09:40:00,168.5,168.8,168.1,168.32,7552.0,168.5,168.8,168.1,168.32,7552.0
2021-03-11 09:45:00,168.32,168.97,168.32,168.71,8035.0,168.32,168.97,168.32,168.71,8035.0
2021-03-11 09:50:00,168.71,168.88,168.36,168.71,8151.0,168.71,168.88,168.36,168.71,8151.0
2021-03-11 09:55:00,168.32,169.49,168.32,169.34,5898.0,168.32,169.49,168.32,169.34,5898.0
2021-03-11 10:00:00,169.5,170.26,169.5,170.26,18142.0,169.5,170.26,169.5,170.26,18142.0
2021-03-11 10:05:00,170.12,170.16,169.42,169.8,6584.0,170.12,170.16,169.42,169.8,6584.0
2021-03-11 10:10:00,169.8,170.27,169.71,169.81,18292.0,169.8,170.27,169.71,169.81,18292.0
2021-03-11 10:15:00,169.76,169.93,168.74,169.06,15337.0,169.76,169.93,168.74,169.06,15337.0
2021-03-11 10:20:00,169.0,169.96,168.99,169.56,6103.0,169.0,169.96,168.99,169.56,6103.0
2021-03-11 10:25:00,169.54,170.0,169.43,169.56,8980.0,169.54,170.0,169.43,169.56,8980.0
2021-03-11 10:30:00,169.55,169.9,169.47,169.58,9005.0,169.55,169.9,169.47,169.58,9005.0
2021-03-11 10:35:00,169.62,169.63,169.47,169.5,3050.0,169.62,169.63,169.47,169.5,3050.0
2021-03-11 10:40:00,169.52,169.93,169.49,169.65,6364.0,169.52,169.93,169.49,169.65,6364.0
2021-03-11 10:45:00,169.58,169.58,169.0,169.48,9634.0,169.58,169.58,169.0,169.48,9634.0
2021-03-11 10:50:00,169.39,169.6,169.35,169.43,3923.0,169.39,169.6,169.35,169.43,3923.0
2021-03-11 10:55:00,169.51,169.73,169.22,169.47,6232.0,169.51,169.73,169.22,169.47,6232.0
2021-03-11 11:00:00,169.93,170.33,169.77,169.81,7529.0,169.93,170.33,169.77,169.81,7529.0
2021-03-11 11:05:00,169.88,169.88,169.52,169.52,6479.0,169.88,169.88,169.52,169.52,6479.0
2021-03-11 11:10:00,169.58,169.9,169.48,169.83,5971.0,169.58,169.9,169.48,169.83,5971.0
2021-03-11 11:15:00,169.74,170.37,169.74,170.31,7428.0,169.74,170.37,169.74,170.31,7428.0
2021-03-11 11:20:00,170.35,170.86,170.35,170.86,16248.0,170.35,170.86,170.35,170.86,16248.0
2021-03-11 11:25:00,170.96,171.24,170.89,171.23,12748.0,170.96,171.24,170.89,171.23,12748.0
2021-03-11 11:30:00,171.23,171.24,170.53,170.77,5879.0,171.23,171.24,170.53,170.77,5879.0
2021-03-11 11:35:00,170.76,171.09,170.52,170.52,6053.0,170.76,171.09,170.52,170.52,6053.0
2021-03-11 11:40:00,170.54,170.85,170.45,170.82,8655.0,170.54,170.85,170.45,170.82,8655.0
2021-03-11 11:45:00,170.75,171.07,170.7,170.97,5482.0,170.75,171.07,170.7,170.97,5482.0
2021-03-11 11:50:00,170.94,171.06,170.54,170.54,3796.0,170.94,171.06,170.54,170.54,3796.0
2021-03-11 11:55:00,170.63,170.82,170.51,170.82,4364.0,170.63,170.82,170.51,170.82,4364.0
2021-03-11 12:00:00,170.73,171.26,170.58,171.11,10004.0,170.73,171.26,170.58,171.11,10004.0
2021-03-11 12:05:00,171.17,171.25,170.99,171.2,7450.0,171.17,171.25,170.99,171.2,7450.0
2021-03-11 12:10:00,171.27,171.36,170.93,171.04,5478.0,171.27,171.36,170.93,171.04,5478.0
2021-03-11 12:15:00,171.04,171.06,170.73,170.78,2731.0,171.04,171.06,170.73,170.78,2731.0
2021-03-11 12:20:00,170.69,170.9,170.68,170.81,2650.0,170.69,170.9,170.68,170.81,2650.0
2021-03-11 12:25:00,170.8,170.8,170.43,170.54,7366.0,170.8,170.8,170.43,170.54,7366.0
2021-03-11 12:30:00,170.6,170.68,170.39,170.4,3905.0,170.6,170.68,170.39,170.4,3905.0
2021-03-11 12:35:00,170.43,170.49,170.27,170.43,3120.0,170.43,170.49,170.27,170.43,3120.0
2021-03-11 12:40:00,170.35,170.5,170.26,170.36,4722.0,170.35,170.5,170.26,170.36,4722.0
2021-03-11 12:45:00,170.39,170.63,170.36,170.46,5696.0,170.39,170.63,170.36,170.46,5696.0
2021-03-11 12:50:00,170.53,170.6,170.3,170.34,4903.0,170.53,170.6,170.3,170.34,4903.0
2021-03-11 12:55:00,170.28,170.47,170.18,170.26,4752.0,170.28,170.47,170.18,170.26,4752.0
2021-03-11 13:00:00,170.22,170.45,170.08,170.33,9503.0,170.22,170.45,170.08,170.33,9503.0
2021-03-11 13:05:00,170.33,170.4,170.23,170.23,5725.0,170.33,170.4,170.23,170.23,5725.0
2021-03-11 13:10:00,170.2,170.46,170.13,170.19,3335.0,170.2,170.46,170.13,170.19,3335.0
2021-03-11 13:15:00,170.22,170.35,170.12,170.21,3713.0,170.22,170.35,170.12,170.21,3713.0
2021-03-11 13:20:00,170.27,170.45,170.22,170.31,4434.0,170.27,170.45,170.22,170.31,4434.0
2021-03-11 13:25:00,170.39,170.44,170.27,170.31,2257.0,170.39,170.44,170.27,170.31,2257.0
2021-03-11 13:30:00,170.37,170.53,170.31,170.31,2648.0,170.37,170.53,170.31,170.31,2648.0
2021-03-11 13:35:00,170.27,170.47,170.27,170.42,2240.0,170.27,170.47,170.27,170.42,2240.0
2021-03-11 13:40:00,170.5,170.61,170.38,170.39,3163.0,170.5,170.61,170.38,170.39,3163.0
2021-03-11 13:45:00,170.35,170.58,170.29,170.58,7482.0,170.35,170.58,170.29,170.58,7482.0
2021-03-11 13:50:00,170.46,170.61,170.35,170.61,2566.0,170.46,170.61,170.35,170.61,2566.0
2021-03-11 13:55:00,170.54,170.66,170.21,170.27,9757.0,170.54,170.66,170.21,170.27,9757.0
2021-03-11 14:00:00,170.38,170.83,170.38,170.73,5285.0,170.38,170.83,170.38,170.73,5285.0
2021-03-11 14:05:00,170.78,171.15,170.61,170.9,6435.0,170.78,171.15,170.61,170.9,6435.0
2021-03-11 14:10:00,170.76,171.0,170.64,170.64,4640.0,170.76,171.0,170.64,170.64,4640.0
2021-03-11 14:15:00,170.7,170.97,170.7,170.83,5800.0,170.7,170.97,170.7,170.83,5800.0
2021-03-11 14:20:00,170.86,170.99,170.79,170.88,2393.0,170.86,170.99,170.79,170.88,2393.0
2021-03-11 14:25:00,170.79,170.96,170.7,170.84,5610.0,170.79,170.96,170.7,170.84,5610.0
2021-03-11 14:30:00,170.78,170.87,170.68,170.87,3633.0,170.78,170.87,170.68,170.87,3633.0
2021-03-11 14:35:00,170.87,170.87,170.55,170.55,6835.0,170.87,170.87,170.55,170.55,6835.0
2021-03-11 14:40:00,170.56,170.85,170.47,170.73,7632.0,170.56,170.85,170.47,170.73,7632.0
2021-03-11 14:45:00,170.85,170.91,170.62,170.65,5940.0,170.85,170.91,170.62,170.65,5940.0
2021-03-11 14:50:00,170.74,170.77,170.61,170.77,4909.0,170.74,170.77,170.61,170.77,4909.0
2021-03-11 14:55:00,170.7,170.84,170.56,170.75,7361.0,170.7,170.84,170.56,170.75,7361.0
2021-03-11 15:00:00,170.84,170.96,170.68,170.91,10212.0,170.84,170.96,170.68,170.91,10212.0
2021-03-11 15:05:00,170.94,171.03,170.79,170.97,6463.0,170.94,171.03,170.79,170.97,6463.0
2021-03-11 15:10:00,170.93,171.06,170.86,170.95,4300.0,170.93,171.06,170.86,170.95,4300.0
2021-03-11 15:15:00,171.0,171.29,170.94,171.18,8536.0,171.0,171.29,170.94,171.18,8536.0
2021-03-11 15:20:00,171.25,171.46,171.2,171.3,10381.0,171.25,171.46,171.2,171.3,10381.0
2021-03-11 15:25:00,171.29,171.48,171.21,171.43,8301.0,171.29,171.48,171.21,171.43,8301.0
2021-03-11 15:30:00,171.4,171.52,170.9,170.94,13883.0,171.4,171.52,170.9,170.94,13883.0
2021-03-11 15:35:00,170.91,171.02,170.69,170.72,13293.0,170.91,171.02,170.69,170.72,13293.0
2021-03-11 15:40:00,170.81,170.87,170.71,170.82,9910.0,170.81,170.87,170.71,170.82,9910.0
2021-03-11 15:45:00,170.85,170.85,170.49,170.56,10855.0,170.85,170.85,170.49,170.56,10855.0
2021-03-11 15:50:00,170.53,170.78,170.21,170.78,25940.0,170.53,170.78,170.21,170.78,25940.0
2021-03-11 15:55:00,170.69,170.74,170.46,170.65,41830.0,170.69,170.74,170.46,170.65,41830.0
2021-03-12 09:30:00,169.14,169.14,167.48,167.48,21710.0,169.14,169.14,167.48,167.48,21710.0
2021-03-12 09:35:00,167.48,167.48,166.39,166.5,6309.0,167.48,167.48,166.39,166.5,6309.0
2021-03-12 09:40:00,166.57,167.94,166.57,167.92,6630.0,166.57,167.94,166.57,167.92,6630.0
2021-03-12 09:45:00,168.28,168.4,167.73,168.2,4255.0,168.28,168.4,167.73,168.2,4255.0
2021-03-12 09:50:00,168.28,168.95,168.28,168.75,4177.0,168.28,168.95,168.28,168.75,4177.0
2021-03-12 09:55:00,168.52,168.82,168.52,168.76,1896.0,168.52,168.82,168.52,168.76,1896.0
2021-03-12 10:00:00,168.74,169.06,168.53,168.97,5263.0,168.74,169.06,168.53,168.97,5263.0
2021-03-12 10:05:00,169.03,169.04,168.73,168.76,671.0,169.03,169.04,168.73,168.76,671.0
2021-03-12 10:10:00,168.57,168.57,168.23,168.52,1000.0,168.57,168.57,168.23,168.52,1000.0
2021-03-12 10:15:00,168.36,168.5,167.74,167.97,7105.0,168.36,168.5,167.74,167.97,7105.0
2021-03-12 10:20:00,167.92,168.11,167.61,167.86,2883.0,167.92,168.11,167.61,167.86,2883.0
2021-03-12 10:25:00,168.0,168.2,167.61,167.85,1907.0,168.0,168.2,167.61,167.85,1907.0
2021-03-12 10:30:00,168.04,168.35,167.8,168.28,5162.0,168.04,168.35,167.8,168.28,5162.0
2021-03-12 10:35:00,168.13,168.16,167.81,168.16,2451.0,168.13,168.16,167.81,168.16,2451.0
2021-03-12 10:40:00,168.21,168.48,167.96,168.35,9597.0,168.21,168.48,167.96,168.35,9597.0
2021-03-12 10:45:00,168.03,168.48,168.02,168.48,2300.0,168.03,168.48,168.02,168.48,2300.0
2021-03-12 10:50:00,168.49,168.58,167.6,167.6,2974.0,168.49,168.58,167.6,167.6,2974.0
2021-03-12 10:55:00,167.54,168.12,167.51,167.88,3260.0,167.54,168.12,167.51,167.88,3260.0
2021-03-12 11:00:00,167.98,168.53,167.95,168.29,2515.0,167.98,168.53,167.95,168.29,2515.0
2021-03-12 11:05:00,168.42,168.65,168.37,168.62,2206.0,168.42,168.65,168.37,168.62,2206.0
2021-03-12 11:10:00,168.66,168.76,168.54,168.54,3342.0,168.66,168.76,168.54,168.54,3342.0
2021-03-12 11:15:00,168.61,168.81,168.59,168.74,3063.0,168.61,168.81,168.59,168.74,3063.0
2021-03-12 11:20:00,168.6,168.92,168.6,168.81,2260.0,168.6,168.92,168.6,168.81,2260.0
2021-03-12 11:25:00,168.78,168.92,168.72,168.72,2076.0,168.78,168.92,168.72,168.72,2076.0
2021-03-12 11:30:00,168.89,168.95,168.77,168.87,2833.0,168.89,168.95,168.77,168.87,2833.0
2021-03-12 11:35:00,168.72,169.09,168.58,169.01,2348.0,168.72,169.09,168.58,169.01,2348.0
2021-03-12 11:40:00,169.05,169.24,168.94,169.17,4308.0,169.05,169.24,168.94,169.17,4308.0
2021-03-12 11:45:00,169.18,169.26,169.08,169.22,5883.0,169.18,169.26,169.08,169.22,5883.0
2021-03-12 11:50:00,169.25,169.31,169.1,169.15,1655.0,169.25,169.31,169.1,169.15,1655.0
2021-03-12 11:55:00,169.15,169.15,168.86,169.04,3751.0,169.15,169.15,168.86,169.04,3751.0
2021-03-12 12:00:00,169.14,169.16,168.8,169.0,2000.0,169.14,169.16,168.8,169.0,2000.0
2021-03-12 12:05:00,169.0,169.26,169.0,169.18,2822.0,169.0,169.26,169.0,169.18,2822.0
2021-03-12 12:10:00,169.26,169.56,169.25,169.5,3656.0,169.26,169.56,169.25,169.5,3656.0
2021-03-12 12:15:00,169.53,169.58,169.21,169.31,5320.0,169.53,169.58,169.21,169.31,5320.0
2021-03-12 12:20:00,169.34,169.34,168.87,169.0,5050.0,169.34,169.34,168.87,169.0,5050.0
2021-03-12 12:25:00,169.26,169.26,168.92,169.26,1584.0,169.26,169.26,168.92,169.26,1584.0
2021-03-12 12:30:00,169.26,169.53,169.26,169.4,2100.0,169.26,169.53,169.26,169.4,2100.0
2021-03-12 12:35:00,169.4,169.47,169.34,169.44,1358.0,169.4,169.47,169.34,169.44,1358.0
2021-03-12 12:40:00,169.43,169.44,169.0,169.07,2860.0,169.43,169.44,169.0,169.07,2860.0
2021-03-12 12:45:00,169.01,169.23,168.92,168.92,3500.0,169.01,169.23,168.92,168.92,3500.0
2021-03-12 12:50:00,168.9,168.9,168.71,168.84,2200.0,168.9,168.9,168.71,168.84,2200.0
2021-03-12 12:55:00,168.86,169.01,168.84,168.98,3361.0,168.86,169.01,168.84,168.98,3361.0
2021-03-12 13:00:00,169.07,169.12,168.81,168.9,2762.0,169.07,169.12,168.81,168.9,2762.0
2021-03-12 13:05:00,168.88,169.44,168.87,169.44,7891.0,168.88,169.44,168.87,169.44,7891.0
2021-03-12 13:10:00,169.34,169.67,169.34,169.57,3039.0,169.34,169.67,169.34,169.57,3039.0
2021-03-12 13:15:00,169.53,169.64,169.37,169.56,4054.0,169.53,169.64,169.37,169.56,4054.0
2021-03-12 13:20:00,169.54,169.74,169.52,169.63,3223.0,169.54,169.74,169.52,169.63,3223.0
2021-03-12 13:25:00,169.68,169.78,169.55,169.66,1975.0,169.68,169.78,169.55,169.66,1975.0
2021-03-12 13:30:00,169.66,169.71,169.59,169.65,2459.0,169.66,169.71,169.59,169.65,2459.0
2021-03-12 13:35:00,169.63,169.77,169.55,169.62,3834.0,169.63,169.77,169.55,169.62,3834.0
2021-03-12 13:40:00,169.63,169.88,169.58,169.88,2770.0,169.63,169.88,169.58,169.88,2770.0
2021-03-12 13:45:00,169.81,170.07,169.58,169.72,4038.0,169.81,170.07,169.58,169.72,4038.0
2021-03-12 13:50:00,169.68,170.03,169.68,169.92,2500.0,169.68,170.03,169.68,169.92,2500.0
2021-03-12 13:55:00,169.9,169.97,169.59,169.69,1800.0,169.9,169.97,169.59,169.69,1800.0
2021-03-12 14:00:00,169.71,169.79,169.4,169.55,3413.0,169.71,169.79,169.4,169.55,3413.0
2021-03-12 14:05:00,169.57,169.75,169.45,169.58,2630.0,169.57,169.75,169.45,169.58,2630.0
2021-03-12 14:10:00,169.61,169.88,169.61,169.87,1800.0,169.61,169.88,169.61,169.87,1800.0
2021-03-12 14:15:00,169.67,169.78,169.62,169.78,1000.0,169.67,169.78,169.62,169.78,1000.0
2021-03-12 14:20:00,169.6,169.69,169.53,169.54,2057.0,169.6,169.69,169.53,169.54,2057.0
2021-03-12 14:25:00,169.63,169.65,169.18,169.55,8403.0,169.63,169.65,169.18,169.55,8403.0
2021-03-12 14:30:00,169.56,169.95,169.56,169.95,4630.0,169.56,169.95,169.56,169.95,4630.0
2021-03-12 14:35:00,169.9,170.04,169.67,169.75,4300.0,169.9,170.04,169.67,169.75,4300.0
2021-03-12 14:40:00,169.84,170.05,169.8,170.05,4151.0,169.84,170.05,169.8,170.05,4151.0
2021-03-12 14:45:00,169.95,170.24,169.95,170.24,3417.0,169.95,170.24,169.95,170.24,3417.0
2021-03-12 14:50:00,170.15,170.15,170.05,170.05,1300.0,170.15,170.15,170.05,170.05,1300.0
2021-03-12 14:55:00,169.94,170.0,169.82,169.9,1200.0,169.94,170.0,169.82,169.9,1200.0
2021-03-12 15:00:00,169.93,169.93,169.67,169.82,4652.0,169.93,169.93,169.67,169.82,4652.0
2021-03-12 15:05:00,169.81,169.85,169.73,169.75,3221.0,169.81,169.85,169.73,169.75,3221.0
2021-03-12 15:10:00,169.68,169.78,169.54,169.64,3993.0,169.68,169.78,169.54,169.64,3993.0
2021-03-12 15:15:00,169.64,169.92,169.64,169.91,3230.0,169.64,169.92,169.64,169.91,3230.0
2021-03-12 15:20:00,169.94,169.96,169.81,169.85,2964.0,169.94,169.96,169.81,169.85,2964.0
2021-03-12 15:25:00,169.83,169.88,169.51,169.55,5736.0,169.83,169.88,169.51,169.55,5736.0
2021-03-12 15:30:00,169.57,169.7,169.54,169.7,8373.0,169.57,169.7,169.54,169.7,8373.0
2021-03-12 15:35:00,169.74,170.1,169.73,169.96,5826.0,169.74,170.1,169.73,169.96,5826.0
2021-03-12 15:40:00,170.05,170.05,169.86,169.9,5989.0,170.05,170.05,169.86,169.9,5989.0
2021-03-12 15:45:00,169.9,170.16,169.9,170.04,11220.0,169.9,170.16,169.9,170.04,11220.0
2021-03-12 15:50:00,169.88,170.2,169.87,170.15,21451.0,169.88,170.2,169.87,170.15,21451.0
2021-03-12 15:55:00,170.18,170.64,170.18,170.32,48316.0,170.18,170.64,170.18,170.32,48316.0
2021-03-15 09:30:00,170.35,171.77,169.97,169.97,32447.0,170.35,171.77,169.97,169.97,32447.0
2021-03-15 09:35:00,169.97,170.2,169.5,169.75,3900.0,169.97,170.2,169.5,169.75,3900.0
2021-03-15 09:40:00,169.69,170.04,169.05,169.78,6738.0,169.69,170.04,169.05,169.78,6738.0
2021-03-15 09:45:00,170.04,170.46,169.8,169.9,7652.0,170.04,170.46,169.8,169.9,7652.0
2021-03-15 09:50:00,170.22,170.57,170.0,170.32,5682.0,170.22,170.57,170.0,170.32,5682.0
2021-03-15 09:55:00,170.26,170.29,169.85,169.85,2904.0,170.26,170.29,169.85,169.85,2904.0
2021-03-15 10:00:00,169.89,170.37,169.83,170.13,4025.0,169.89,170.37,169.83,170.13,4025.0
2021-03-15 10:05:00,170.28,170.29,169.72,169.72,5070.0,170.28,170.29,169.72,169.72,5070.0
2021-03-15 10:10:00,170.01,170.91,170.01,170.35,4424.0,170.01,170.91,170.01,170.35,4424.0
2021-03-15 10:15:00,170.35,170.41,169.95,170.0,4062.0,170.35,170.41,169.95,170.0,4062.0
2021-03-15 10:20:00,169.89,170.0,169.09,169.12,4537.0,169.89,170.0,169.09,169.12,4537.0
2021-03-15 10:25:00,169.22,169.24,168.5,168.5,4790.0,169.22,169.24,168.5,168.5,4790.0
2021-03-15 10:30:00,168.47,168.84,168.33,168.53,13662.0,168.47,168.84,168.33,168.53,13662.0
2021-03-15 10:35:00,168.49,168.59,168.27,168.47,7379.0,168.49,168.59,168.27,168.47,7379.0
2021-03-15 10:40:00,168.53,169.03,168.53,169.0,6625.0,168.53,169.03,168.53,169.0,6625.0
2021-03-15 10:45:00,169.0,169.23,168.96,169.19,4592.0,169.0,169.23,168.96,169.19,4592.0
2021-03-15 10:50:00,169.19,169.24,168.84,168.84,8531.0,169.19,169.24,168.84,168.84,8531.0
2021-03-15 10:55:00,168.78,169.56,168.7,169.47,13115.0,168.78,169.56,168.7,169.47,13115.0
2021-03-15 11:00:00,169.42,169.6,169.26,169.55,16667.0,169.42,169.6,169.26,169.55,16667.0
2021-03-15 11:05:00,169.56,169.59,169.33,169.35,3894.0,169.56,169.59,169.33,169.35,3894.0
2021-03-15 11:10:00,169.25,169.6,169.24,169.59,3202.0,169.25,169.6,169.24,169.59,3202.0
2021-03-15 11:15:00,169.61,169.73,169.16,169.34,4304.0,169.61,169.73,169.16,169.34,4304.0
2021-03-15 11:20:00,169.34,169.34,168.69,168.84,5832.0,169.34,169.34,168.69,168.84,5832.0
2021-03-15 11:25:00,168.76,169.02,168.56,169.02,3530.0,168.76,169.02,168.56,169.02,3530.0
2021-03-15 11:30:00,168.93,168.93,168.54,168.54,4544.0,168.93,168.93,168.54,168.54,4544.0
2021-03-15 11:35:00,168.54,168.6,167.94,168.11,6782.0,168.54,168.6,167.94,168.11,6782.0
2021-03-15 11:40:00,168.11,168.54,168.11,168.48,4000.0,168.11,168.54,168.11,168.48,4000.0
2021-03-15 11:45:00,168.49,168.79,168.46,168.5,3444.0,168.49,168.79,168.46,168.5,3444.0
2021-03-15 11:50:00,168.58,168.79,168.48,168.58,6036.0,168.58,168.79,168.48,168.58,6036.0
2021-03-15 11:55:00,168.62,168.63,168.38,168.38,4450.0,168.62,168.63,168.38,168.38,4450.0
2021-03-15 12:00:00,168.4,168.61,168.33,168.48,3500.0,168.4,168.61,168.33,168.48,3500.0
2021-03-15 12:05:00,168.5,168.75,168.45,168.5,3024.0,168.5,168.75,168.45,168.5,3024.0
2021-03-15 12:10:00,168.52,168.9,168.52,168.84,2656.0,168.52,168.9,168.52,168.84,2656.0
2021-03-15 12:15:00,168.75,168.85,168.52,168.62,1200.0,168.75,168.85,168.52,168.62,1200.0
2021-03-15 12:20:00,168.52,168.8,168.46,168.8,3920.0,168.52,168.8,168.46,168.8,3920.0
2021-03-15 12:25:00,168.77,168.84,168.67,168.67,1100.0,168.77,168.84,168.67,168.67,1100.0
2021-03-15 12:30:00,168.53,168.89,168.47,168.84,3094.0,168.53,168.89,168.47,168.84,3094.0
2021-03-15 12:35:00,168.77,168.86,168.68,168.79,1340.0,168.77,168.86,168.68,168.79,1340.0
2021-03-15 12:40:00,168.72,168.98,168.67,168.86,1600.0,168.72,168.98,168.67,168.86,1600.0
2021-03-15 12:45:00,168.84,168.86,168.52,168.64,1300.0,168.84,168.86,168.52,168.64,1300.0
2021-03-15 12:50:00,168.47,168.47,168.29,168.4,1200.0,168.47,168.47,168.29,168.4,1200.0
2021-03-15 12:55:00,168.27,168.47,168.27,168.35,3175.0,168.27,168.47,168.27,168.35,3175.0
2021-03-15 13:00:00,168.53,168.53,168.31,168.34,449.0,168.53,168.53,168.31,168.34,449.0
2021-03-15 13:05:00,168.3,168.42,168.21,168.25,3527.0,168.3,168.42,168.21,168.25,3527.0
2021-03-15 13:10:00,168.22,168.24,168.09,168.14,1400.0,168.22,168.24,168.09,168.14,1400.0
2021-03-15 13:15:00,168.15,168.26,168.01,168.05,8225.0,168.15,168.26,168.01,168.05,8225.0
2021-03-15 13:20:00,168.12,168.14,167.95,168.1,4997.0,168.12,168.14,167.95,168.1,4997.0
2021-03-15 13:25:00,168.0,168.23,167.92,168.21,2650.0,168.0,168.23,167.92,168.21,2650.0
2021-03-15 13:30:00,168.16,168.23,168.08,168.23,1650.0,168.16,168.23,168.08,168.23,1650.0
2021-03-15 13:35:00,168.2,168.51,168.2,168.43,4366.0,168.2,168.51,168.2,168.43,4366.0
2021-03-15 13:40:00,168.45,168.51,168.44,168.51,1362.0,168.45,168.51,168.44,168.51,1362.0
2021-03-15 13:45:00,168.49,168.52,168.37,168.46,4297.0,168.49,168.52,168.37,168.46,4297.0
2021-03-15 13:50:00,168.43,168.43,168.05,168.09,6539.0,168.43,168.43,168.05,168.09,6539.0
2021-03-15 13:55:00,168.07,168.42,168.02,168.24,17415.0,168.07,168.42,168.02,168.24,17415.0
2021-03-15 14:00:00,168.28,168.76,168.2,168.7,10079.0,168.28,168.76,168.2,168.7,10079.0
2021-03-15 14:05:00,168.65,168.69,168.52,168.58,3739.0,168.65,168.69,168.52,168.58,3739.0
2021-03-15 14:10:00,168.59,168.65,168.45,168.65,2950.0,168.59,168.65,168.45,168.65,2950.0
2021-03-15 14:15:00,168.6,168.7,168.29,168.37,6439.0,168.6,168.7,168.29,168.37,6439.0
2021-03-15 14:20:00,168.43,168.55,168.26,168.33,2210.0,168.43,168.55,168.26,168.33,2210.0
2021-03-15 14:25:00,168.45,168.51,168.23,168.27,3877.0,168.45,168.51,168.23,168.27,3877.0
2021-03-15 14:30:00,168.28,168.41,168.18,168.27,5637.0,168.28,168.41,168.18,168.27,5637.0
2021-03-15 14:35:00,168.19,168.32,168.16,168.32,3114.0,168.19,168.32,168.16,168.32,3114.0
2021-03-15 14:40:00,168.34,168.4,168.13,168.13,5344.0,168.34,168.4,168.13,168.13,5344.0
2021-03-15 14:45:00,168.13,168.29,168.06,168.29,18959.0,168.13,168.29,168.06,168.29,18959.0
2021-03-15 14:50:00,168.3,168.6,168.22,168.37,5201.0,168.3,168.6,168.22,168.37,5201.0
2021-03-15 14:55:00,168.36,168.62,168.36,168.62,6736.0,168.36,168.62,168.36,168.62,6736.0
2021-03-15 15:00:00,168.58,168.86,168.57,168.69,4119.0,168.58,168.86,168.57,168.69,4119.0
2021-03-15 15:05:00,168.61,168.71,168.45,168.71,7005.0,168.61,168.71,168.45,168.71,7005.0
2021-03-15 15:10:00,168.72,168.77,168.46,168.46,7780.0,168.72,168.77,168.46,168.46,7780.0
2021-03-15 15:15:00,168.48,168.76,168.46,168.63,5154.0,168.48,168.76,168.46,168.63,5154.0
2021-03-15 15:20:00,168.64,168.68,168.43,168.64,7401.0,168.64,168.68,168.43,168.64,7401.0
2021-03-15 15:25:00,168.64,168.71,168.46,168.67,5128.0,168.64,168.71,168.46,168.67,5128.0
2021-03-15 15:30:00,168.66,168.72,168.56,168.61,5942.0,168.66,168.72,168.56,168.61,5942.0
2021-03-15 15:35:00,168.61,168.84,168.58,168.74,6903.0,168.61,168.84,168.58,168.74,6903.0
2021-03-15 15:40:00,168.81,168.81,168.5,168.5,8153.0,168.81,168.81,168.5,168.5,8153.0
2021-03-15 15:45:00,168.52,168.86,168.52,168.76,9780.0,168.52,168.86,168.52,168.76,9780.0
2021-03-15 15:50:00,168.82,169.09,168.68,169.04,23528.0,168.82,169.09,168.68,169.04,23528.0
2021-03-15 15:55:00,169.04,169.37,168.98,169.16,74687.0,169.04,169.37,168.98,169.16,74687.0
2021-03-16 09:30:00,171.5,172.03,170.05,171.56,23520.0,171.5,172.03,170.05,171.56,23520.0
2021-03-16 09:35:00,171.56,171.56,169.84,170.16,13669.0,171.56,171.56,169.84,170.16,13669.0
2021-03-16 09:40:00,170.2,170.7,169.75,170.25,18053.0,170.2,170.7,169.75,170.25,18053.0
2021-03-16 09:45:00,170.26,171.21,170.24,171.1,10164.0,170.26,171.21,170.24,171.1,10164.0
2021-03-16 09:50:00,171.01,171.08,170.82,171.08,2687.0,171.01,171.08,170.82,171.08,2687.0
2021-03-16 09:55:00,171.23,172.22,171.2,172.22,11314.0,171.23,172.22,171.2,172.22,11314.0
2021-03-16 10:00:00,172.04,172.33,171.88,172.24,4378.0,172.04,172.33,171.88,172.24,4378.0
2021-03-16 10:05:00,172.1,172.26,171.81,172.17,11967.0,172.1,172.26,171.81,172.17,11967.0
2021-03-16 10:10:00,172.18,172.44,171.8,172.23,3807.0,172.18,172.44,171.8,172.23,3807.0
2021-03-16 10:15:00,172.34,172.63,172.13,172.17,2454.0,172.34,172.63,172.13,172.17,2454.0
2021-03-16 10:20:00,172.17,172.68,172.13,172.65,3302.0,172.17,172.68,172.13,172.65,3302.0
2021-03-16 10:25:00,172.58,172.91,172.57,172.89,3535.0,172.58,172.91,172.57,172.89,3535.0
2021-03-16 10:30:00,172.88,173.3,172.85,172.97,11595.0,172.88,173.3,172.85,172.97,11595.0
2021-03-16 10:35:00,172.87,172.87,172.29,172.61,5295.0,172.87,172.87,172.29,172.61,5295.0
2021-03-16 10:40:00,172.55,172.8,172.49,172.8,3815.0,172.55,172.8,172.49,172.8,3815.0
2021-03-16 10:45:00,172.57,172.67,172.36,172.4,6039.0,172.57,172.67,172.36,172.4,6039.0
2021-03-16 10:50:00,172.56,173.3,172.47,173.27,3879.0,172.56,173.3,172.47,173.27,3879.0
2021-03-16 10:55:00,173.31,173.47,173.19,173.27,3984.0,173.31,173.47,173.19,173.27,3984.0
2021-03-16 11:00:00,173.17,173.25,172.93,173.04,3418.0,173.17,173.25,172.93,173.04,3418.0
2021-03-16 11:05:00,173.09,173.14,172.81,172.99,7726.0,173.09,173.14,172.81,172.99,7726.0
2021-03-16 11:10:00,173.08,173.39,172.97,173.36,9125.0,173.08,173.39,172.97,173.36,9125.0
2021-03-16 11:15:00,173.44,173.91,173.38,173.79,12720.0,173.44,173.91,173.38,173.79,12720.0
2021-03-16 11:20:00,173.92,173.92,173.57,173.91,13677.0,173.92,173.92,173.57,173.91,13677.0
2021-03-16 11:25:00,173.97,174.19,173.68,173.68,11741.0,173.97,174.19,173.68,173.68,11741.0
2021-03-16 11:30:00,173.8,174.09,173.72,174.03,7765.0,173.8,174.09,173.72,174.03,7765.0
2021-03-16 11:35:00,174.04,174.38,173.89,173.9,12197.0,174.04,174.38,173.89,173.9,12197.0
2021-03-16 11:40:00,174.0,174.0,173.65,173.83,4100.0,174.0,174.0,173.65,173.83,4100.0
2021-03-16 11:45:00,173.89,174.0,173.45,173.91,8546.0,173.89,174.0,173.45,173.91,8546.0
2021-03-16 11:50:00,173.98,174.15,173.6,174.05,12206.0,173.98,174.15,173.6,174.05,12206.0
2021-03-16 11:55:00,174.06,174.06,173.83,173.83,9932.0,174.06,174.06,173.83,173.83,9932.0
2021-03-16 12:00:00,173.91,174.52,173.87,174.3,11852.0,173.91,174.52,173.87,174.3,11852.0
2021-03-16 12:05:00,174.32,174.38,173.82,174.09,18541.0,174.32,174.38,173.82,174.09,18541.0
2021-03-16 12:10:00,174.09,174.13,173.88,174.03,5800.0,174.09,174.13,173.88,174.03,5800.0
2021-03-16 12:15:00,174.03,174.09,173.5,173.64,16428.0,174.03,174.09,173.5,173.64,16428.0
2021-03-16 12:20:00,173.63,173.82,173.43,173.43,14476.0,173.63,173.82,173.43,173.43,14476.0
2021-03-16 12:25:00,173.39,173.39,173.12,173.21,3544.0,173.39,173.39,173.12,173.21,3544.0
2021-03-16 12:30:00,173.25,173.61,173.15,173.2,27119.0,173.25,173.61,173.15,173.2,27119.0
2021-03-16 12:35:00,173.15,173.21,172.72,172.79,7655.0,173.15,173.21,172.72,172.79,7655.0
2021-03-16 12:40:00,172.81,173.18,172.77,172.88,13914.0,172.81,173.18,172.77,172.88,13914.0
2021-03-16 12:45:00,172.94,173.06,172.72,172.83,5388.0,172.94,173.06,172.72,172.83,5388.0
2021-03-16 12:50:00,172.83,173.07,172.82,173.0,11497.0,172.83,173.07,172.82,173.0,11497.0
2021-03-16 12:55:00,173.0,173.09,172.8,172.93,6422.0,173.0,173.09,172.8,172.93,6422.0
2021-03-16 13:00:00,172.98,173.14,172.85,173.06,7200.0,172.98,173.14,172.85,173.06,7200.0
2021-03-16 13:05:00,173.0,173.09,172.87,173.05,9625.0,173.0,173.09,172.87,173.05,9625.0
2021-03-16 13:10:00,173.0,173.15,172.9,173.01,14990.0,173.0,173.15,172.9,173.01,14990.0
2021-03-16 13:15:00,172.99,173.09,172.91,172.91,11297.0,172.99,173.09,172.91,172.91,11297.0
2021-03-16 13:20:00,172.89,172.94,172.54,172.71,7584.0,172.89,172.94,172.54,172.71,7584.0
2021-03-16 13:25:00,172.65,172.83,172.57,172.7,5433.0,172.65,172.83,172.57,172.7,5433.0
2021-03-16 13:30:00,172.66,172.99,172.49,172.99,5425.0,172.66,172.99,172.49,172.99,5425.0
2021-03-16 13:35:00,172.9,172.95,172.58,172.66,7022.0,172.9,172.95,172.58,172.66,7022.0
2021-03-16 13:40:00,172.72,172.97,172.67,172.75,8630.0,172.72,172.97,172.67,172.75,8630.0
2021-03-16 13:45:00,172.76,173.04,172.71,172.86,18567.0,172.76,173.04,172.71,172.86,18567.0
2021-03-16 13:50:00,172.85,172.89,172.68,172.72,5762.0,172.85,172.89,172.68,172.72,5762.0
2021-03-16 13:55:00,172.66,173.0,172.6,172.92,19333.0,172.66,173.0,172.6,172.92,19333.0
2021-03-16 14:00:00,172.8,172.9,172.6,172.87,7965.0,172.8,172.9,172.6,172.87,7965.0
2021-03-16 14:05:00,172.81,172.87,172.38,172.62,18188.0,172.81,172.87,172.38,172.62,18188.0
2021-03-16 14:10:00,172.62,172.93,172.58,172.75,12777.0,172.62,172.93,172.58,172.75,12777.0
2021-03-16 14:15:00,172.76,172.84,172.63,172.73,8546.0,172.76,172.84,172.63,172.73,8546.0
2021-03-16 14:20:00,172.7,172.7,172.1,172.34,25187.0,172.7,172.7,172.1,172.34,25187.0
2021-03-16 14:25:00,172.32,172.4,171.95,172.07,19658.0,172.32,172.4,171.95,172.07,19658.0
2021-03-16 14:30:00,172.09,172.5,171.92,172.21,15572.0,172.09,172.5,171.92,172.21,15572.0
2021-03-16 14:35:00,172.23,172.32,171.83,172.07,29010.0,172.23,172.32,171.83,172.07,29010.0
2021-03-16 14:40:00,172.07,172.11,171.56,171.69,25849.0,172.07,172.11,171.56,171.69,25849.0
2021-03-16 14:45:00,171.69,172.23,171.66,171.89,29481.0,171.69,172.23,171.66,171.89,29481.0
2021-03-16 14:50:00,171.8,172.07,171.69,171.8,25232.0,171.8,172.07,171.69,171.8,25232.0
2021-03-16 14:55:00,171.87,172.29,171.87,171.97,11656.0,171.87,172.29,171.87,171.97,11656.0
2021-03-16 15:00:00,171.92,172.4,171.86,172.4,11813.0,171.92,172.4,171.86,172.4,11813.0
2021-03-16 15:05:00,172.44,172.88,172.35,172.79,14805.0,172.44,172.88,172.35,172.79,14805.0
2021-03-16 15:10:00,172.8,172.99,172.8,172.94,8949.0,172.8,172.99,172.8,172.94,8949.0
2021-03-16 15:15:00,172.89,173.09,172.67,172.89,24148.0,172.89,173.09,172.67,172.89,24148.0
2021-03-16 15:20:00,172.94,173.15,172.86,173.06,9606.0,172.94,173.15,172.86,173.06,9606.0
2021-03-16 15:25:00,173.06,173.34,173.01,173.3,12547.0,173.06,173.34,173.01,173.3,12547.0
2021-03-16 15:30:00,173.32,173.75,173.14,173.7,13802.0,173.32,173.75,173.14,173.7,13802.0
2021-03-16 15:35:00,173.67,173.86,173.58,173.65,22180.0,173.67,173.86,173.58,173.65,22180.0
2021-03-16 15:40:00,173.68,173.91,173.67,173.78,23572.0,173.68,173.91,173.67,173.78,23572.0
2021-03-16 15:45:00,173.78,173.98,173.62,173.62,27598.0,173.78,173.98,173.62,173.62,27598.0
2021-03-16 15:50:00,173.66,173.85,173.39,173.44,50134.0,173.66,173.85,173.39,173.44,50134.0
2021-03-16 15:55:00,173.49,173.54,172.99,173.01,148671.0,173.49,173.54,172.99,173.01,148671.0
2021-03-17 09:30:00,171.45,171.81,169.59,169.6,46825.0,171.45,171.81,169.59,169.6,46825.0
2021-03-17 09:35:00,169.63,170.03,168.3,168.52,24388.0,169.63,170.03,168.3,168.52,24388.0
2021-03-17 09:40:00,168.39,168.92,168.01,168.59,16907.0,168.39,168.92,168.01,168.59,16907.0
2021-03-17 09:45:00,168.8,168.8,167.97,168.21,21636.0,168.8,168.8,167.97,168.21,21636.0
2021-03-17 09:50:00,168.23,168.56,167.78,168.01,19217.0,168.23,168.56,167.78,168.01,19217.0
2021-03-17 09:55:00,168.05,168.65,168.0,168.65,9350.0,168.05,168.65,168.0,168.65,9350.0
2021-03-17 10:00:00,168.87,169.34,168.7,168.94,9433.0,168.87,169.34,168.7,168.94,9433.0
2021-03-17 10:05:00,169.08,169.65,169.08,169.56,9741.0,169.08,169.65,169.08,169.56,9741.0
2021-03-17 10:10:00,169.34,169.51,169.03,169.14,3750.0,169.34,169.51,169.03,169.14,3750.0
2021-03-17 10:15:00,169.3,169.93,169.22,169.93,4065.0,169.3,169.93,169.22,169.93,4065.0
2021-03-17 10:20:00,169.96,170.13,169.3,170.03,21735.0,169.96,170.13,169.3,170.03,21735.0
2021-03-17 10:25:00,170.01,170.01,169.4,169.4,2695.0,170.01,170.01,169.4,169.4,2695.0
2021-03-17 10:30:00,169.3,169.63,169.21,169.43,7156.0,169.3,169.63,169.21,169.43,7156.0
2021-03-17 10:35:00,169.51,170.08,169.21,169.21,3139.0,169.51,170.08,169.21,169.21,3139.0
2021-03-17 10:40:00,169.23,169.23,168.68,168.94,7210.0,169.23,169.23,168.68,168.94,7210.0
2021-03-17 10:45:00,168.75,169.6,168.75,169.58,7193.0,168.75,169.6,168.75,169.58,7193.0
2021-03-17 10:50:00,169.67,169.81,169.23,169.37,3821.0,169.67,169.81,169.23,169.37,3821.0
2021-03-17 10:55:00,169.43,169.43,168.77,169.02,3000.0,169.43,169.43,168.77,169.02,3000.0
2021-03-17 11:00:00,168.91,168.91,168.07,168.07,14764.0,168.91,168.91,168.07,168.07,14764.0
2021-03-17 11:05:00,168.17,168.35,167.86,168.21,9851.0,168.17,168.35,167.86,168.21,9851.0
2021-03-17 11:10:00,168.15,168.33,167.99,168.07,6077.0,168.15,168.33,167.99,168.07,6077.0
2021-03-17 11:15:00,168.01,168.2,167.95,168.18,3926.0,168.01,168.2,167.95,168.18,3926.0
2021-03-17 11:20:00,168.16,168.35,167.86,167.98,3697.0,168.16,168.35,167.86,167.98,3697.0
2021-03-17 11:25:00,168.1,168.31,168.02,168.06,4727.0,168.1,168.31,168.02,168.06,4727.0
2021-03-17 11:30:00,167.9,168.05,167.76,167.77,1612.0,167.9,168.05,167.76,167.77,1612.0
2021-03-17 11:35:00,167.75,167.79,167.42,167.44,8110.0,167.75,167.79,167.42,167.44,8110.0
2021-03-17 11:40:00,167.54,167.55,166.85,167.17,7230.0,167.54,167.55,166.85,167.17,7230.0
2021-03-17 11:45:00,167.26,167.75,167.13,167.56,3313.0,167.26,167.75,167.13,167.56,3313.0
2021-03-17 11:50:00,167.56,167.56,167.39,167.39,2300.0,167.56,167.56,167.39,167.39,2300.0
2021-03-17 11:55:00,167.3,167.3,166.66,166.67,5316.0,167.3,167.3,166.66,166.67,5316.0
2021-03-17 12:00:00,166.51,166.52,166.18,166.22,8247.0,166.51,166.52,166.18,166.22,8247.0
2021-03-17 12:05:00,166.21,166.61,166.11,166.34,8666.0,166.21,166.61,166.11,166.34,8666.0
2021-03-17 12:10:00,166.36,166.39,166.2,166.26,4600.0,166.36,166.39,166.2,166.26,4600.0
2021-03-17 12:15:00,166.38,166.55,166.31,166.43,3400.0,166.38,166.55,166.31,166.43,3400.0
2021-03-17 12:20:00,166.37,167.08,166.37,167.06,7852.0,166.37,167.08,166.37,167.06,7852.0
2021-03-17 12:25:00,167.06,167.1,166.76,166.77,3118.0,167.06,167.1,166.76,166.77,3118.0
2021-03-17 12:30:00,166.81,166.81,166.6,166.77,4923.0,166.81,166.81,166.6,166.77,4923.0
2021-03-17 12:35:00,166.75,166.77,166.46,166.52,2502.0,166.75,166.77,166.46,166.52,2502.0
2021-03-17 12:40:00,166.52,166.57,166.15,166.15,7699.0,166.52,166.57,166.15,166.15,7699.0
2021-03-17 12:45:00,166.28,166.43,166.16,166.34,6087.0,166.28,166.43,166.16,166.34,6087.0
2021-03-17 12:50:00,166.42,166.54,165.88,165.92,11830.0,166.42,166.54,165.88,165.92,11830.0
2021-03-17 12:55:00,165.92,166.22,165.62,165.64,13805.0,165.92,166.22,165.62,165.64,13805.0
2021-03-17 13:00:00,165.73,165.85,165.5,165.81,15984.0,165.73,165.85,165.5,165.81,15984.0
2021-03-17 13:05:00,165.78,166.0,165.54,166.0,10579.0,165.78,166.0,165.54,166.0,10579.0
2021-03-17 13:10:00,165.95,166.53,165.94,166.46,7768.0,165.95,166.53,165.94,166.46,7768.0
2021-03-17 13:15:00,166.43,167.1,166.23,167.0,14858.0,166.43,167.1,166.23,167.0,14858.0
2021-03-17 13:20:00,166.93,167.06,166.88,166.92,6894.0,166.93,167.06,166.88,166.92,6894.0
2021-03-17 13:25:00,167.02,167.11,166.95,166.97,2877.0,167.02,167.11,166.95,166.97,2877.0
2021-03-17 13:30:00,166.97,167.03,166.7,166.98,3888.0,166.97,167.03,166.7,166.98,3888.0
2021-03-17 13:35:00,167.04,167.05,166.79,166.92,1411.0,167.04,167.05,166.79,166.92,1411.0
2021-03-17 13:40:00,166.93,166.98,166.63,166.86,19738.0,166.93,166.98,166.63,166.86,19738.0
2021-03-17 13:45:00,166.9,167.03,166.71,166.96,3616.0,166.9,167.03,166.71,166.96,3616.0
2021-03-17 13:50:00,167.0,167.01,166.52,166.55,19379.0,167.0,167.01,166.52,166.55,19379.0
2021-03-17 13:55:00,166.6,166.77,166.58,166.75,4039.0,166.6,166.77,166.58,166.75,4039.0
2021-03-17 14:00:00,166.88,168.75,166.76,168.48,38517.0,166.88,168.75,166.76,168.48,38517.0
2021-03-17 14:05:00,168.57,168.63,168.0,168.24,43272.0,168.57,168.63,168.0,168.24,43272.0
2021-03-17 14:10:00,168.06,168.79,168.06,168.56,24819.0,168.06,168.79,168.06,168.56,24819.0
2021-03-17 14:15:00,168.63,168.74,168.15,168.21,7961.0,168.63,168.74,168.15,168.21,7961.0
2021-03-17 14:20:00,168.21,168.37,167.75,167.75,36635.0,168.21,168.37,167.75,167.75,36635.0
2021-03-17 14:25:00,167.83,168.0,167.59,167.81,12732.0,167.83,168.0,167.59,167.81,12732.0
2021-03-17 14:30:00,167.8,167.82,167.11,167.24,15278.0,167.8,167.82,167.11,167.24,15278.0
2021-03-17 14:35:00,167.45,168.2,167.32,168.06,14113.0,167.45,168.2,167.32,168.06,14113.0
2021-03-17 14:40:00,168.19,168.82,167.89,168.82,17017.0,168.19,168.82,167.89,168.82,17017.0
2021-03-17 14:45:00,168.94,169.23,168.71,168.9,16297.0,168.94,169.23,168.71,168.9,16297.0
2021-03-17 14:50:00,168.77,169.06,168.47,169.05,14340.0,168.77,169.06,168.47,169.05,14340.0
2021-03-17 14:55:00,168.97,169.06,168.69,169.06,8094.0,168.97,169.06,168.69,169.06,8094.0
2021-03-17 15:00:00,169.2,169.45,169.12,169.25,14074.0,169.2,169.45,169.12,169.25,14074.0
2021-03-17 15:05:00,169.34,169.63,169.33,169.52,8323.0,169.34,169.63,169.33,169.52,8323.0
2021-03-17 15:10:00,169.42,169.51,168.75,168.91,9676.0,169.42,169.51,168.75,168.91,9676.0
2021-03-17 15:15:00,168.95,169.13,168.75,168.77,7249.0,168.95,169.13,168.75,168.77,7249.0
2021-03-17 15:20:00,168.69,168.69,168.24,168.4,13981.0,168.69,168.69,168.24,168.4,13981.0
2021-03-17 15:25:00,168.35,168.45,168.05,168.11,17678.0,168.35,168.45,168.05,168.11,17678.0
2021-03-17 15:30:00,168.09,168.7,168.09,168.7,16847.0,168.09,168.7,168.09,168.7,16847.0
2021-03-17 15:35:00,168.58,168.67,168.01,168.01,12660.0,168.58,168.67,168.01,168.01,12660.0
2021-03-17 15:40:00,168.0,168.29,167.94,167.94,17737.0,168.0,168.29,167.94,167.94,17737.0
2021-03-17 15:45:00,167.89,168.05,167.7,167.97,14687.0,167.89,168.05,167.7,167.97,14687.0
2021-03-17 15:50:00,167.91,168.35,167.76,168.34,37419.0,167.91,168.35,167.76,168.34,37419.0
2021-03-17 15:55:00,168.35,168.93,168.35,168.83,96765.0,168.35,168.93,168.35,168.83,96765.0
2021-03-18 09:30:00,167.89,168.9,167.0,168.59,30557.0,167.89,168.9,167.0,168.59,30557.0
2021-03-18 09:35:00,168.5,169.99,168.36,169.58,11899.0,168.5,169.99,168.36,169.58,11899.0
2021-03-18 09:40:00,169.62,169.62,169.0,169.18,16391.0,169.62,169.62,169.0,169.18,16391.0
2021-03-18 09:45:00,169.18,169.18,168.35,168.66,8783.0,169.18,169.18,168.35,168.66,8783.0
2021-03-18 09:50:00,168.65,169.28,168.29,168.8,16444.0,168.65,169.28,168.29,168.8,16444.0
2021-03-18 09:55:00,168.94,169.51,168.78,169.09,4071.0,168.94,169.51,168.78,169.09,4071.0
2021-03-18 10:00:00,169.0,169.36,168.72,169.25,19901.0,169.0,169.36,168.72,169.25,19901.0
2021-03-18 10:05:00,169.2,169.21,167.82,168.3,5403.0,169.2,169.21,167.82,168.3,5403.0
2021-03-18 10:10:00,168.22,168.22,167.99,168.18,7162.0,168.22,168.22,167.99,168.18,7162.0
2021-03-18 10:15:00,168.13,168.59,168.03,168.59,3402.0,168.13,168.59,168.03,168.59,3402.0
2021-03-18 10:20:00,168.42,168.55,168.12,168.55,2626.0,168.42,168.55,168.12,168.55,2626.0
2021-03-18 10:25:00,168.55,168.79,168.36,168.52,5100.0,168.55,168.79,168.36,168.52,5100.0
2021-03-18 10:30:00,168.47,169.55,167.88,169.45,159155.0,168.47,169.55,167.88,169.45,159155.0
2021-03-18 10:35:00,169.34,169.89,168.97,169.5,210290.0,169.34,169.89,168.97,169.5,210290.0
2021-03-18 10:40:00,169.59,169.97,169.42,169.69,44483.0,169.59,169.97,169.42,169.69,44483.0
2021-03-18 10:45:00,169.7,169.8,169.09,169.33,38947.0,169.7,169.8,169.09,169.33,38947.0
2021-03-18 10:50:00,169.32,170.39,169.17,170.39,46284.0,169.32,170.39,169.17,170.39,46284.0
2021-03-18 10:55:00,170.39,170.43,169.74,170.17,21998.0,170.39,170.43,169.74,170.17,21998.0
2021-03-18 11:00:00,170.0,170.23,169.55,169.55,12477.0,170.0,170.23,169.55,169.55,12477.0
2021-03-18 11:05:00,169.65,169.85,169.44,169.71,10187.0,169.65,169.85,169.44,169.71,10187.0
2021-03-18 11:10:00,169.78,169.78,169.37,169.39,10043.0,169.78,169.78,169.37,169.39,10043.0
2021-03-18 11:15:00,169.4,169.43,168.98,169.12,17428.0,169.4,169.43,168.98,169.12,17428.0
2021-03-18 11:20:00,169.06,169.4,169.0,169.01,8067.0,169.06,169.4,169.0,169.01,8067.0
2021-03-18 11:25:00,169.02,169.24,168.95,169.03,21577.0,169.02,169.24,168.95,169.03,21577.0
2021-03-18 11:30:00,169.08,169.08,168.81,168.91,10815.0,169.08,169.08,168.81,168.91,10815.0
2021-03-18 11:35:00,168.8,169.16,168.75,169.0,26540.0,168.8,169.16,168.75,169.0,26540.0
2021-03-18 11:40:00,169.0,169.07,168.75,169.0,6998.0,169.0,169.07,168.75,169.0,6998.0
2021-03-18 11:45:00,168.99,169.02,168.77,169.0,5606.0,168.99,169.02,168.77,169.0,5606.0
2021-03-18 11:50:00,169.01,169.05,168.62,168.91,8482.0,169.01,169.05,168.62,168.91,8482.0
2021-03-18 11:55:00,168.94,169.03,168.85,168.93,27762.0,168.94,169.03,168.85,168.93,27762.0
2021-03-18 12:00:00,169.01,169.04,168.8,168.94,18274.0,169.01,169.04,168.8,168.94,18274.0
2021-03-18 12:05:00,168.91,169.06,168.8,169.03,20869.0,168.91,169.06,168.8,169.03,20869.0
2021-03-18 12:10:00,169.0,169.06,168.78,169.02,28910.0,169.0,169.06,168.78,169.02,28910.0
2021-03-18 12:15:00,169.03,169.28,168.96,169.01,23805.0,169.03,169.28,168.96,169.01,23805.0
2021-03-18 12:20:00,169.06,169.14,168.94,168.94,25702.0,169.06,169.14,168.94,168.94,25702.0
2021-03-18 12:25:00,168.94,169.11,168.85,168.96,11270.0,168.94,169.11,168.85,168.96,11270.0
2021-03-18 12:30:00,168.86,169.57,168.86,169.46,30463.0,168.86,169.57,168.86,169.46,30463.0
2021-03-18 12:35:00,169.51,169.54,168.9,169.51,29555.0,169.51,169.54,168.9,169.51,29555.0
2021-03-18 12:40:00,169.52,169.58,169.37,169.45,14629.0,169.52,169.58,169.37,169.45,14629.0
2021-03-18 12:45:00,169.4,169.54,169.4,169.4,4170.0,169.4,169.54,169.4,169.4,4170.0
2021-03-18 12:50:00,169.39,169.43,169.16,169.43,5008.0,169.39,169.43,169.16,169.43,5008.0
2021-03-18 12:55:00,169.16,169.16,168.98,169.13,3945.0,169.16,169.16,168.98,169.13,3945.0
2021-03-18 13:00:00,169.08,169.33,169.05,169.28,5205.0,169.08,169.33,169.05,169.28,5205.0
2021-03-18 13:05:00,169.32,169.45,169.09,169.09,3450.0,169.32,169.45,169.09,169.09,3450.0
2021-03-18 13:10:00,169.09,169.13,168.95,168.96,6453.0,169.09,169.13,168.95,168.96,6453.0
2021-03-18 13:15:00,169.0,169.53,168.92,169.53,21423.0,169.0,169.53,168.92,169.53,21423.0
2021-03-18 13:20:00,169.53,169.56,169.3,169.48,12950.0,169.53,169.56,169.3,169.48,12950.0
2021-03-18 13:25:00,169.45,169.57,169.43,169.49,12407.0,169.45,169.57,169.43,169.49,12407.0
2021-03-18 13:30:00,169.46,169.46,169.25,169.25,3772.0,169.46,169.46,169.25,169.25,3772.0
2021-03-18 13:35:00,169.26,169.51,169.14,169.45,7579.0,169.26,169.51,169.14,169.45,7579.0
2021-03-18 13:40:00,169.49,169.55,169.41,169.51,4205.0,169.49,169.55,169.41,169.51,4205.0
2021-03-18 13:45:00,169.51,169.54,169.44,169.51,10123.0,169.51,169.54,169.44,169.51,10123.0
2021-03-18 13:50:00,169.49,169.54,169.14,169.25,16694.0,169.49,169.54,169.14,169.25,16694.0
2021-03-18 13:55:00,169.24,169.3,169.0,169.06,11840.0,169.24,169.3,169.0,169.06,11840.0
2021-03-18 14:00:00,169.0,169.02,168.85,168.97,7939.0,169.0,169.02,168.85,168.97,7939.0
2021-03-18 14:05:00,168.97,169.06,168.61,168.71,8557.0,168.97,169.06,168.61,168.71,8557.0
2021-03-18 14:10:00,168.77,168.82,168.5,168.69,7108.0,168.77,168.82,168.5,168.69,7108.0
2021-03-18 14:15:00,168.66,168.69,168.52,168.65,6479.0,168.66,168.69,168.52,168.65,6479.0
2021-03-18 14:20:00,168.63,168.72,168.51,168.59,5589.0,168.63,168.72,168.51,168.59,5589.0
2021-03-18 14:25:00,168.52,168.54,168.25,168.32,14661.0,168.52,168.54,168.25,168.32,14661.0
2021-03-18 14:30:00,168.33,168.5,168.02,168.22,9695.0,168.33,168.5,168.02,168.22,9695.0
2021-03-18 14:35:00,168.23,168.23,167.9,167.96,7206.0,168.23,168.23,167.9,167.96,7206.0
2021-03-18 14:40:00,167.98,167.98,167.34,167.45,24813.0,167.98,167.98,167.34,167.45,24813.0
2021-03-18 14:45:00,167.41,167.57,167.15,167.47,21862.0,167.41,167.57,167.15,167.47,21862.0
2021-03-18 14:50:00,167.53,167.71,167.41,167.48,6671.0,167.53,167.71,167.41,167.48,6671.0
2021-03-18 14:55:00,167.68,167.77,167.29,167.46,6829.0,167.68,167.77,167.29,167.46,6829.0
2021-03-18 15:00:00,167.5,167.52,167.23,167.45,13816.0,167.5,167.52,167.23,167.45,13816.0
2021-03-18 15:05:00,167.53,167.68,167.29,167.39,22965.0,167.53,167.68,167.29,167.39,22965.0
2021-03-18 15:10:00,167.46,167.91,167.46,167.85,7989.0,167.46,167.91,167.46,167.85,7989.0
2021-03-18 15:15:00,167.78,167.78,167.49,167.63,6596.0,167.78,167.78,167.49,167.63,6596.0
2021-03-18 15:20:00,167.66,167.7,167.33,167.47,5891.0,167.66,167.7,167.33,167.47,5891.0
2021-03-18 15:25:00,167.47,167.55,167.26,167.47,15236.0,167.47,167.55,167.26,167.47,15236.0
2021-03-18 15:30:00,167.55,167.55,167.26,167.43,26561.0,167.55,167.55,167.26,167.43,26561.0
2021-03-18 15:35:00,167.44,167.49,167.07,167.08,25772.0,167.44,167.49,167.07,167.08,25772.0
2021-03-18 15:40:00,167.08,167.15,166.86,166.91,24902.0,167.08,167.15,166.86,166.91,24902.0
2021-03-18 15:45:00,166.94,167.02,166.56,166.66,22025.0,166.94,167.02,166.56,166.66,22025.0
2021-03-18 15:50:00,166.63,166.94,166.56,166.75,32111.0,166.63,166.94,166.56,166.75,32111.0
2021-03-18 15:55:00,166.78,167.32,166.77,167.22,69869.0,166.78,167.32,166.77,167.22,69869.0
2021-03-19 09:30:00,169.17,171.49,169.17,170.89,153199.0,169.17,171.49,169.17,170.89,153199.0
2021-03-19 09:35:00,170.89,171.21,170.02,170.07,19810.0,170.89,171.21,170.02,170.07,19810.0
2021-03-19 09:40:00,170.17,170.47,169.65,169.99,23905.0,170.17,170.47,169.65,169.99,23905.0
2021-03-19 09:45:00,169.82,170.17,169.46,169.84,11112.0,169.82,170.17,169.46,169.84,11112.0
2021-03-19 09:50:00,169.99,170.22,169.8,170.06,5665.0,169.99,170.22,169.8,170.06,5665.0
2021-03-19 09:55:00,170.03,170.04,169.33,169.33,4454.0,170.03,170.04,169.33,169.33,4454.0
2021-03-19 10:00:00,169.37,169.38,168.07,168.2,7757.0,169.37,169.38,168.07,168.2,7757.0
2021-03-19 10:05:00,168.19,168.61,168.1,168.47,4172.0,168.19,168.61,168.1,168.47,4172.0
2021-03-19 10:10:00,168.67,169.17,168.58,168.87,4300.0,168.67,169.17,168.58,168.87,4300.0
2021-03-19 10:15:00,168.83,168.98,168.7,168.98,2801.0,168.83,168.98,168.7,168.98,2801.0
2021-03-19 10:20:00,168.85,169.7,168.85,169.03,9874.0,168.85,169.7,168.85,169.03,9874.0
2021-03-19 10:25:00,169.15,169.42,169.04,169.29,5235.0,169.15,169.42,169.04,169.29,5235.0
2021-03-19 10:30:00,169.28,169.62,169.04,169.04,13851.0,169.28,169.62,169.04,169.04,13851.0
2021-03-19 10:35:00,169.01,170.05,169.01,169.99,5279.0,169.01,170.05,169.01,169.99,5279.0
2021-03-19 10:40:00,170.03,170.26,169.86,170.06,5130.0,170.03,170.26,169.86,170.06,5130.0
2021-03-19 10:45:00,170.05,170.16,169.72,169.74,7218.0,170.05,170.16,169.72,169.74,7218.0
2021-03-19 10:50:00,169.53,170.17,169.46,169.88,3857.0,169.53,170.17,169.46,169.88,3857.0
2021-03-19 10:55:00,169.99,170.14,169.71,170.0,7708.0,169.99,170.14,169.71,170.0,7708.0
2021-03-19 11:00:00,170.06,170.31,169.83,169.91,8127.0,170.06,170.31,169.83,169.91,8127.0
2021-03-19 11:05:00,169.9,170.05,169.72,169.85,2800.0,169.9,170.05,169.72,169.85,2800.0
2021-03-19 11:10:00,169.84,170.38,169.84,170.31,3784.0,169.84,170.38,169.84,170.31,3784.0
2021-03-19 11:15:00,170.35,170.41,170.13,170.17,4963.0,170.35,170.41,170.13,170.17,4963.0
2021-03-19 11:20:00,170.18,170.19,169.94,169.94,1870.0,170.18,170.19,169.94,169.94,1870.0
2021-03-19 11:25:00,169.77,169.97,169.51,169.97,4013.0,169.77,169.97,169.51,169.97,4013.0
2021-03-19 11:30:00,170.04,170.09,169.7,170.0,5744.0,170.04,170.09,169.7,170.0,5744.0
2021-03-19 11:35:00,170.0,170.63,170.0,170.47,6964.0,170.0,170.63,170.0,170.47,6964.0
2021-03-19 11:40:00,170.68,170.68,170.12,170.27,3439.0,170.68,170.68,170.12,170.27,3439.0
2021-03-19 11:45:00,170.28,170.7,170.04,170.56,7074.0,170.28,170.7,170.04,170.56,7074.0
2021-03-19 11:50:00,170.55,170.86,170.28,170.72,11492.0,170.55,170.86,170.28,170.72,11492.0
2021-03-19 11:55:00,170.74,170.9,170.55,170.71,9673.0,170.74,170.9,170.55,170.71,9673.0
2021-03-19 12:00:00,170.71,170.72,170.3,170.35,14445.0,170.71,170.72,170.3,170.35,14445.0
2021-03-19 12:05:00,170.29,170.74,170.18,170.41,3900.0,170.29,170.74,170.18,170.41,3900.0
2021-03-19 12:10:00,170.49,170.66,170.27,170.66,7721.0,170.49,170.66,170.27,170.66,7721.0
2021-03-19 12:15:00,170.65,170.7,170.26,170.54,6880.0,170.65,170.7,170.26,170.54,6880.0
2021-03-19 12:20:00,170.44,170.65,170.32,170.34,3924.0,170.44,170.65,170.32,170.34,3924.0
2021-03-19 12:25:00,170.44,170.45,169.86,169.94,3300.0,170.44,170.45,169.86,169.94,3300.0
2021-03-19 12:30:00,169.9,170.1,169.85,169.97,3777.0,169.9,170.1,169.85,169.97,3777.0
2021-03-19 12:35:00,170.02,170.08,169.64,169.7,5217.0,170.02,170.08,169.64,169.7,5217.0
2021-03-19 12:40:00,169.68,169.87,169.62,169.75,3100.0,169.68,169.87,169.62,169.75,3100.0
2021-03-19 12:45:00,169.78,170.01,169.78,169.84,3169.0,169.78,170.01,169.78,169.84,3169.0
2021-03-19 12:50:00,169.94,170.19,169.94,170.08,3834.0,169.94,170.19,169.94,170.08,3834.0
2021-03-19 12:55:00,170.01,170.14,170.0,170.04,2936.0,170.01,170.14,170.0,170.04,2936.0
2021-03-19 13:00:00,169.97,170.1,169.94,169.94,4649.0,169.97,170.1,169.94,169.94,4649.0
2021-03-19 13:05:00,169.97,169.98,169.72,169.83,2500.0,169.97,169.98,169.72,169.83,2500.0
2021-03-19 13:10:00,170.0,170.26,170.0,170.24,4286.0,170.0,170.26,170.0,170.24,4286.0
2021-03-19 13:15:00,170.22,170.42,170.17,170.33,3447.0,170.22,170.42,170.17,170.33,3447.0
2021-03-19 13:20:00,170.35,170.8,170.35,170.77,6970.0,170.35,170.8,170.35,170.77,6970.0
2021-03-19 13:25:00,170.7,170.93,170.62,170.93,2600.0,170.7,170.93,170.62,170.93,2600.0
2021-03-19 13:30:00,170.94,171.07,170.65,170.66,21144.0,170.94,171.07,170.65,170.66,21144.0
2021-03-19 13:35:00,170.76,171.05,170.55,171.05,6244.0,170.76,171.05,170.55,171.05,6244.0
2021-03-19 13:40:00,170.94,171.01,170.34,170.4,22034.0,170.94,171.01,170.34,170.4,22034.0
2021-03-19 13:45:00,170.35,170.49,170.18,170.45,3839.0,170.35,170.49,170.18,170.45,3839.0
2021-03-19 13:50:00,170.45,170.45,170.23,170.23,1506.0,170.45,170.45,170.23,170.23,1506.0
2021-03-19 13:55:00,170.27,170.29,169.99,170.13,2764.0,170.27,170.29,169.99,170.13,2764.0
2021-03-19 14:00:00,170.16,170.3,169.92,170.0,2351.0,170.16,170.3,169.92,170.0,2351.0
2021-03-19 14:05:00,169.92,170.07,169.69,169.88,14085.0,169.92,170.07,169.69,169.88,14085.0
2021-03-19 14:10:00,169.88,169.97,169.6,169.66,8586.0,169.88,169.97,169.6,169.66,8586.0
2021-03-19 14:15:00,169.66,169.66,169.19,169.47,10265.0,169.66,169.66,169.19,169.47,10265.0
2021-03-19 14:20:00,169.45,169.65,169.43,169.58,3269.0,169.45,169.65,169.43,169.58,3269.0
2021-03-19 14:25:00,169.58,169.91,169.44,169.75,17463.0,169.58,169.91,169.44,169.75,17463.0
2021-03-19 14:30:00,169.7,170.28,169.7,170.28,6471.0,169.7,170.28,169.7,170.28,6471.0
2021-03-19 14:35:00,170.3,170.33,170.03,170.24,5532.0,170.3,170.33,170.03,170.24,5532.0
2021-03-19 14:40:00,170.25,170.57,170.24,170.48,7024.0,170.25,170.57,170.24,170.48,7024.0
2021-03-19 14:45:00,170.48,170.61,170.39,170.6,6602.0,170.48,170.61,170.39,170.6,6602.0
2021-03-19 14:50:00,170.64,170.82,170.57,170.63,9794.0,170.64,170.82,170.57,170.63,9794.0
2021-03-19 14:55:00,170.69,170.95,170.58,170.95,4731.0,170.69,170.95,170.58,170.95,4731.0
2021-03-19 15:00:00,170.96,170.99,170.37,170.37,4490.0,170.96,170.99,170.37,170.37,4490.0
2021-03-19 15:05:00,170.39,170.56,170.37,170.42,3796.0,170.39,170.56,170.37,170.42,3796.0
2021-03-19 15:10:00,170.38,170.48,170.26,170.27,8703.0,170.38,170.48,170.26,170.27,8703.0
2021-03-19 15:15:00,170.3,170.45,169.88,169.92,11284.0,170.3,170.45,169.88,169.92,11284.0
2021-03-19 15:20:00,169.98,170.25,169.96,170.07,5900.0,169.98,170.25,169.96,170.07,5900.0
2021-03-19 15:25:00,170.07,170.33,170.05,170.32,7450.0,170.07,170.33,170.05,170.32,7450.0
2021-03-19 15:30:00,170.34,170.34,170.12,170.22,8219.0,170.34,170.34,170.12,170.22,8219.0
2021-03-19 15:35:00,170.18,170.42,170.17,170.21,12428.0,170.18,170.42,170.17,170.21,12428.0
2021-03-19 15:40:00,170.25,170.38,170.17,170.22,10086.0,170.25,170.38,170.17,170.22,10086.0
2021-03-19 15:45:00,170.22,170.36,169.85,170.0,18345.0,170.22,170.36,169.85,170.0,18345.0
2021-03-19 15:50:00,169.95,170.1,169.52,169.6,58004.0,169.95,170.1,169.52,169.6,58004.0
2021-03-19 15:55:00,169.51,169.97,169.43,169.73,112638.0,169.51,169.97,169.43,169.73,112638.0
2021-03-22 09:30:00,171.29,172.3,171.11,171.28,23502.0,171.29,172.3,171.11,171.28,23502.0
2021-03-22 09:35:00,171.17,171.74,170.87,171.5,10434.0,171.17,171.74,170.87,171.5,10434.0
2021-03-22 09:40:00,171.59,171.76,171.09,171.15,10706.0,171.59,171.76,171.09,171.15,10706.0
2021-03-22 09:45:00,171.43,172.0,171.22,171.81,10420.0,171.43,172.0,171.22,171.81,10420.0
2021-03-22 09:50:00,172.06,172.69,171.85,172.69,5358.0,172.06,172.69,171.85,172.69,5358.0
2021-03-22 09:55:00,172.85,173.17,172.49,172.66,11812.0,172.85,173.17,172.49,172.66,11812.0
2021-03-22 10:00:00,172.77,173.3,172.61,172.62,9147.0,172.77,173.3,172.61,172.62,9147.0
2021-03-22 10:05:00,172.7,173.12,172.47,172.48,7485.0,172.7,173.12,172.47,172.48,7485.0
2021-03-22 10:10:00,172.7,172.98,172.43,172.95,5260.0,172.7,172.98,172.43,172.95,5260.0
2021-03-22 10:15:00,173.0,173.0,172.38,172.47,8031.0,173.0,173.0,172.38,172.47,8031.0
2021-03-22 10:20:00,172.29,173.2,172.29,173.1,8912.0,172.29,173.2,172.29,173.1,8912.0
2021-03-22 10:25:00,173.1,173.2,172.29,172.49,21495.0,173.1,173.2,172.29,172.49,21495.0
2021-03-22 10:30:00,172.45,172.5,171.87,171.87,6100.0,172.45,172.5,171.87,171.87,6100.0
2021-03-22 10:35:00,172.03,172.5,172.03,172.29,7540.0,172.03,172.5,172.03,172.29,7540.0
2021-03-22 10:40:00,172.36,172.51,172.19,172.33,5397.0,172.36,172.51,172.19,172.33,5397.0
2021-03-22 10:45:00,172.34,172.49,172.12,172.13,8845.0,172.34,172.49,172.12,172.13,8845.0
2021-03-22 10:50:00,172.16,172.28,171.92,172.05,6175.0,172.16,172.28,171.92,172.05,6175.0
2021-03-22 10:55:00,172.05,172.05,171.53,171.82,8342.0,172.05,172.05,171.53,171.82,8342.0
2021-03-22 11:00:00,171.76,172.01,171.67,171.77,7091.0,171.76,172.01,171.67,171.77,7091.0
2021-03-22 11:05:00,171.7,171.98,171.7,171.98,5775.0,171.7,171.98,171.7,171.98,5775.0
2021-03-22 11:10:00,171.93,172.26,171.93,172.22,8903.0,171.93,172.26,171.93,172.22,8903.0
2021-03-22 11:15:00,172.18,172.27,171.87,172.02,7483.0,172.18,172.27,171.87,172.02,7483.0
2021-03-22 11:20:00,172.04,172.35,172.01,172.35,8371.0,172.04,172.35,172.01,172.35,8371.0
2021-03-22 11:25:00,172.25,172.28,172.11,172.13,3201.0,172.25,172.28,172.11,172.13,3201.0
2021-03-22 11:30:00,172.18,172.23,171.89,171.89,6774.0,172.18,172.23,171.89,171.89,6774.0
2021-03-22 11:35:00,171.8,172.23,171.67,172.0,7845.0,171.8,172.23,171.67,172.0,7845.0
2021-03-22 11:40:00,172.08,172.34,171.61,171.63,4200.0,172.08,172.34,171.61,171.63,4200.0
2021-03-22 11:45:00,171.62,171.77,171.45,171.77,7733.0,171.62,171.77,171.45,171.77,7733.0
2021-03-22 11:50:00,171.81,172.0,171.6,171.94,8395.0,171.81,172.0,171.6,171.94,8395.0
2021-03-22 11:55:00,171.86,171.94,171.21,171.3,4891.0,171.86,171.94,171.21,171.3,4891.0
2021-03-22 12:00:00,171.4,171.75,171.37,171.59,11010.0,171.4,171.75,171.37,171.59,11010.0
2021-03-22 12:05:00,171.73,171.92,171.57,171.91,6573.0,171.73,171.92,171.57,171.91,6573.0
2021-03-22 12:10:00,171.93,172.39,171.9,172.35,32784.0,171.93,172.39,171.9,172.35,32784.0
2021-03-22 12:15:00,172.36,172.95,172.26,172.81,8470.0,172.36,172.95,172.26,172.81,8470.0
2021-03-22 12:20:00,172.9,173.19,172.86,173.19,5590.0,172.9,173.19,172.86,173.19,5590.0
2021-03-22 12:25:00,173.13,173.23,172.89,173.15,5548.0,173.13,173.23,172.89,173.15,5548.0
2021-03-22 12:30:00,173.15,173.25,173.02,173.23,5483.0,173.15,173.25,173.02,173.23,5483.0
2021-03-22 12:35:00,173.1,173.15,172.91,173.11,3770.0,173.1,173.15,172.91,173.11,3770.0
2021-03-22 12:40:00,173.05,173.27,172.95,173.27,2700.0,173.05,173.27,172.95,173.27,2700.0
2021-03-22 12:45:00,173.2,173.4,173.13,173.32,7022.0,173.2,173.4,173.13,173.32,7022.0
2021-03-22 12:50:00,173.24,173.3,173.02,173.12,26233.0,173.24,173.3,173.02,173.12,26233.0
2021-03-22 12:55:00,173.12,173.19,172.92,173.0,6305.0,173.12,173.19,172.92,173.0,6305.0
2021-03-22 13:00:00,172.98,172.98,172.72,172.72,3040.0,172.98,172.98,172.72,172.72,3040.0
2021-03-22 13:05:00,172.63,172.79,172.55,172.56,2149.0,172.63,172.79,172.55,172.56,2149.0
2021-03-22 13:10:00,172.64,172.78,172.22,172.35,3073.0,172.64,172.78,172.22,172.35,3073.0
2021-03-22 13:15:00,172.35,172.41,172.12,172.12,4595.0,172.35,172.41,172.12,172.12,4595.0
2021-03-22 13:20:00,172.24,172.49,172.16,172.49,4674.0,172.24,172.49,172.16,172.49,4674.0
2021-03-22 13:25:00,172.53,172.69,172.4,172.53,4517.0,172.53,172.69,172.4,172.53,4517.0
2021-03-22 13:30:00,172.54,172.71,172.42,172.59,3324.0,172.54,172.71,172.42,172.59,3324.0
2021-03-22 13:35:00,172.7,172.85,172.47,172.83,4800.0,172.7,172.85,172.47,172.83,4800.0
2021-03-22 13:40:00,172.9,172.97,172.74,172.94,3868.0,172.9,172.97,172.74,172.94,3868.0
2021-03-22 13:45:00,172.94,172.98,172.86,172.9,2700.0,172.94,172.98,172.86,172.9,2700.0
2021-03-22 13:50:00,172.8,172.85,172.7,172.72,2100.0,172.8,172.85,172.7,172.72,2100.0
2021-03-22 13:55:00,172.79,172.84,172.65,172.78,3262.0,172.79,172.84,172.65,172.78,3262.0
2021-03-22 14:00:00,172.71,172.73,172.4,172.51,5893.0,172.71,172.73,172.4,172.51,5893.0
2021-03-22 14:05:00,172.58,172.8,172.47,172.78,3000.0,172.58,172.8,172.47,172.78,3000.0
2021-03-22 14:10:00,172.82,172.92,172.8,172.87,1600.0,172.82,172.92,172.8,172.87,1600.0
2021-03-22 14:15:00,172.65,172.85,172.65,172.71,2545.0,172.65,172.85,172.65,172.71,2545.0
2021-03-22 14:20:00,172.65,172.74,172.5,172.5,2323.0,172.65,172.74,172.5,172.5,2323.0
2021-03-22 14:25:00,172.57,172.76,172.5,172.76,3124.0,172.57,172.76,172.5,172.76,3124.0
2021-03-22 14:30:00,172.77,172.9,172.73,172.9,3540.0,172.77,172.9,172.73,172.9,3540.0
2021-03-22 14:35:00,172.8,172.86,172.64,172.76,4009.0,172.8,172.86,172.64,172.76,4009.0
2021-03-22 14:40:00,172.87,172.97,172.82,172.97,5461.0,172.87,172.97,172.82,172.97,5461.0
2021-03-22 14:45:00,173.0,173.05,172.91,172.98,3300.0,173.0,173.05,172.91,172.98,3300.0
2021-03-22 14:50:00,172.94,173.02,172.87,172.99,3847.0,172.94,173.02,172.87,172.99,3847.0
2021-03-22 14:55:00,173.0,173.3,172.98,173.3,3600.0,173.0,173.3,172.98,173.3,3600.0
2021-03-22 15:00:00,173.28,173.28,173.1,173.12,3500.0,173.28,173.28,173.1,173.12,3500.0
2021-03-22 15:05:00,173.14,173.15,172.59,172.66,2500.0,173.14,173.15,172.59,172.66,2500.0
2021-03-22 15:10:00,172.59,172.73,172.4,172.43,5869.0,172.59,172.73,172.4,172.43,5869.0
2021-03-22 15:15:00,172.4,172.56,172.34,172.34,8697.0,172.4,172.56,172.34,172.34,8697.0
2021-03-22 15:20:00,172.34,172.36,172.12,172.17,4332.0,172.34,172.36,172.12,172.17,4332.0
2021-03-22 15:25:00,172.22,172.38,172.18,172.31,11100.0,172.22,172.38,172.18,172.31,11100.0
2021-03-22 15:30:00,172.25,172.58,172.25,172.3,7520.0,172.25,172.58,172.25,172.3,7520.0
2021-03-22 15:35:00,172.34,172.44,172.09,172.11,6487.0,172.34,172.44,172.09,172.11,6487.0
2021-03-22 15:40:00,172.2,172.26,172.1,172.17,10592.0,172.2,172.26,172.1,172.17,10592.0
2021-03-22 15:45:00,172.18,172.3,172.08,172.21,14901.0,172.18,172.3,172.08,172.21,14901.0
2021-03-22 15:50:00,172.23,172.28,172.08,172.16,40304.0,172.23,172.28,172.08,172.16,40304.0
2021-03-22 15:55:00,172.13,172.13,171.76,171.83,62016.0,172.13,172.13,171.76,171.83,62016.0
2021-03-23 09:30:00,171.94,172.92,171.56,172.19,22025.0,171.94,172.92,171.56,172.19,22025.0
2021-03-23 09:35:00,172.24,173.6,172.04,173.5,18966.0,172.24,173.6,172.04,173.5,18966.0
2021-03-23 09:40:00,173.38,173.96,173.38,173.85,11495.0,173.38,173.96,173.38,173.85,11495.0
2021-03-23 09:45:00,173.81,174.49,173.8,174.05,14868.0,173.81,174.49,173.8,174.05,14868.0
2021-03-23 09:50:00,174.1,174.9,173.92,174.54,24554.0,174.1,174.9,173.92,174.54,24554.0
2021-03-23 09:55:00,174.62,175.59,174.34,175.44,45711.0,174.62,175.59,174.34,175.44,45711.0
2021-03-23 10:00:00,175.53,176.56,175.21,175.88,116940.0,175.53,176.56,175.21,175.88,116940.0
2021-03-23 10:05:00,176.06,176.14,175.51,175.58,34451.0,176.06,176.14,175.51,175.58,34451.0
2021-03-23 10:10:00,175.58,175.58,174.47,174.47,13257.0,175.58,175.58,174.47,174.47,13257.0
2021-03-23 10:15:00,174.45,174.57,174.15,174.25,10423.0,174.45,174.57,174.15,174.25,10423.0
2021-03-23 10:20:00,174.25,175.0,174.12,174.9,9279.0,174.25,175.0,174.12,174.9,9279.0
2021-03-23 10:25:00,174.94,175.18,174.79,174.85,8545.0,174.94,175.18,174.79,174.85,8545.0
2021-03-23 10:30:00,175.01,175.31,174.57,174.58,8673.0,175.01,175.31,174.57,174.58,8673.0
2021-03-23 10:35:00,174.71,175.19,174.71,174.95,11916.0,174.71,175.19,174.71,174.95,11916.0
2021-03-23 10:40:00,174.98,175.06,174.64,174.64,3650.0,174.98,175.06,174.64,174.64,3650.0
2021-03-23 10:45:00,174.85,175.0,174.72,174.74,3600.0,174.85,175.0,174.72,174.74,3600.0
2021-03-23 10:50:00,174.68,174.96,174.68,174.88,7111.0,174.68,174.96,174.68,174.88,7111.0
2021-03-23 10:55:00,174.92,175.39,174.92,175.3,3371.0,174.92,175.39,174.92,175.3,3371.0
2021-03-23 11:00:00,175.39,175.45,175.27,175.31,3603.0,175.39,175.45,175.27,175.31,3603.0
2021-03-23 11:05:00,175.33,175.94,175.33,175.83,6751.0,175.33,175.94,175.33,175.83,6751.0
2021-03-23 11:10:00,175.78,176.17,175.75,175.8,6850.0,175.78,176.17,175.75,175.8,6850.0
2021-03-23 11:15:00,175.71,176.2,175.7,176.09,4625.0,175.71,176.2,175.7,176.09,4625.0
2021-03-23 11:20:00,176.08,176.42,176.03,176.2,6852.0,176.08,176.42,176.03,176.2,6852.0
2021-03-23 11:25:00,176.25,176.38,176.09,176.31,13646.0,176.25,176.38,176.09,176.31,13646.0
2021-03-23 11:30:00,176.35,176.8,176.35,176.68,13284.0,176.35,176.8,176.35,176.68,13284.0
2021-03-23 11:35:00,176.55,176.83,176.44,176.59,7062.0,176.55,176.83,176.44,176.59,7062.0
2021-03-23 11:40:00,176.66,176.91,176.57,176.91,28912.0,176.66,176.91,176.57,176.91,28912.0
2021-03-23 11:45:00,176.95,177.08,176.76,176.9,7418.0,176.95,177.08,176.76,176.9,7418.0
2021-03-23 11:50:00,176.92,176.93,176.64,176.74,12483.0,176.92,176.93,176.64,176.74,12483.0
2021-03-23 11:55:00,176.78,176.83,176.38,176.4,9873.0,176.78,176.83,176.38,176.4,9873.0
2021-03-23 12:00:00,176.4,176.95,176.4,176.87,8583.0,176.4,176.95,176.4,176.87,8583.0
2021-03-23 12:05:00,176.81,176.9,176.45,176.78,17782.0,176.81,176.9,176.45,176.78,17782.0
2021-03-23 12:10:00,176.74,176.76,176.1,176.11,6035.0,176.74,176.76,176.1,176.11,6035.0
2021-03-23 12:15:00,176.01,176.26,175.91,176.19,7457.0,176.01,176.26,175.91,176.19,7457.0
2021-03-23 12:20:00,176.17,176.26,176.05,176.05,4128.0,176.17,176.26,176.05,176.05,4128.0
2021-03-23 12:25:00,176.06,176.14,175.94,175.99,5025.0,176.06,176.14,175.94,175.99,5025.0
2021-03-23 12:30:00,176.03,176.23,175.91,176.0,8517.0,176.03,176.23,175.91,176.0,8517.0
2021-03-23 12:35:00,176.06,176.21,175.91,176.17,6090.0,176.06,176.21,175.91,176.17,6090.0
2021-03-23 12:40:00,176.1,176.12,175.62,175.75,33493.0,176.1,176.12,175.62,175.75,33493.0
2021-03-23 12:45:00,175.75,175.75,175.07,175.14,6570.0,175.75,175.75,175.07,175.14,6570.0
2021-03-23 12:50:00,175.19,175.26,174.89,175.26,6907.0,175.19,175.26,174.89,175.26,6907.0
2021-03-23 12:55:00,175.21,175.45,175.2,175.44,4175.0,175.21,175.45,175.2,175.44,4175.0
2021-03-23 13:00:00,175.49,175.76,175.34,175.55,7854.0,175.49,175.76,175.34,175.55,7854.0
2021-03-23 13:05:00,175.62,175.94,175.62,175.94,1892.0,175.62,175.94,175.62,175.94,1892.0
2021-03-23 13:10:00,175.9,176.28,175.88,176.27,6100.0,175.9,176.28,175.88,176.27,6100.0
2021-03-23 13:15:00,176.27,176.33,176.21,176.21,2500.0,176.27,176.33,176.21,176.21,2500.0
2021-03-23 13:20:00,176.21,176.21,175.7,175.75,3879.0,176.21,176.21,175.7,175.75,3879.0
2021-03-23 13:25:00,175.78,175.84,175.54,175.54,4240.0,175.78,175.84,175.54,175.54,4240.0
2021-03-23 13:30:00,175.54,175.54,174.95,175.0,8898.0,175.54,175.54,174.95,175.0,8898.0
2021-03-23 13:35:00,175.05,175.37,175.03,175.37,3289.0,175.05,175.37,175.03,175.37,3289.0
2021-03-23 13:40:00,175.32,175.39,175.21,175.35,3840.0,175.32,175.39,175.21,175.35,3840.0
2021-03-23 13:45:00,175.34,175.52,175.33,175.48,4457.0,175.34,175.52,175.33,175.48,4457.0
2021-03-23 13:50:00,175.47,175.54,175.31,175.43,3435.0,175.47,175.54,175.31,175.43,3435.0
2021-03-23 13:55:00,175.48,175.62,175.4,175.55,5266.0,175.48,175.62,175.4,175.55,5266.0
2021-03-23 14:00:00,175.42,175.52,175.25,175.4,8575.0,175.42,175.52,175.25,175.4,8575.0
2021-03-23 14:05:00,175.45,175.6,175.27,175.54,6328.0,175.45,175.6,175.27,175.54,6328.0
2021-03-23 14:10:00,175.6,175.63,175.52,175.63,3146.0,175.6,175.63,175.52,175.63,3146.0
2021-03-23 14:15:00,175.68,175.87,175.57,175.87,5599.0,175.68,175.87,175.57,175.87,5599.0
2021-03-23 14:20:00,175.9,176.07,175.67,175.82,5032.0,175.9,176.07,175.67,175.82,5032.0
2021-03-23 14:25:00,175.81,176.11,175.59,175.97,5325.0,175.81,176.11,175.59,175.97,5325.0
2021-03-23 14:30:00,176.03,176.36,176.03,176.29,7576.0,176.03,176.36,176.03,176.29,7576.0
2021-03-23 14:35:00,176.29,176.36,175.97,176.05,5329.0,176.29,176.36,175.97,176.05,5329.0
2021-03-23 14:40:00,176.05,176.35,175.97,176.28,7209.0,176.05,176.35,175.97,176.28,7209.0
2021-03-23 14:45:00,176.39,176.56,176.28,176.28,6014.0,176.39,176.56,176.28,176.28,6014.0
2021-03-23 14:50:00,176.24,176.24,175.96,176.03,8231.0,176.24,176.24,175.96,176.03,8231.0
2021-03-23 14:55:00,175.99,175.99,175.59,175.72,8284.0,175.99,175.99,175.59,175.72,8284.0
2021-03-23 15:00:00,175.68,175.82,175.55,175.57,8334.0,175.68,175.82,175.55,175.57,8334.0
2021-03-23 15:05:00,175.57,175.79,174.99,175.0,14740.0,175.57,175.79,174.99,175.0,14740.0
2021-03-23 15:10:00,175.05,175.33,174.77,174.86,20418.0,175.05,175.33,174.77,174.86,20418.0
2021-03-23 15:15:00,174.8,174.8,174.27,174.31,15972.0,174.8,174.8,174.27,174.31,15972.0
2021-03-23 15:20:00,174.32,174.52,174.23,174.37,12110.0,174.32,174.52,174.23,174.37,12110.0
2021-03-23 15:25:00,174.39,174.39,173.89,173.89,19823.0,174.39,174.39,173.89,173.89,19823.0
2021-03-23 15:30:00,173.92,174.25,173.69,173.69,18940.0,173.92,174.25,173.69,173.69,18940.0
2021-03-23 15:35:00,173.65,174.0,173.49,173.7,17989.0,173.65,174.0,173.49,173.7,17989.0
2021-03-23 15:40:00,173.64,173.8,173.49,173.57,15983.0,173.64,173.8,173.49,173.57,15983.0
2021-03-23 15:45:00,173.55,173.94,173.55,173.89,18002.0,173.55,173.94,173.55,173.89,18002.0
2021-03-23 15:50:00,173.82,174.01,173.49,173.97,38135.0,173.82,174.01,173.49,173.97,38135.0
2021-03-23 15:55:00,173.92,174.0,173.61,173.85,76981.0,173.92,174.0,173.61,173.85,76981.0
2021-03-24 09:30:00,174.49,174.49,171.41,171.42,24244.0,174.49,174.49,171.41,171.42,24244.0
2021-03-24 09:35:00,171.36,172.17,170.65,172.17,22890.0,171.36,172.17,170.65,172.17,22890.0
2021-03-24 09:40:00,171.88,172.74,171.24,171.24,8995.0,171.88,172.74,171.24,171.24,8995.0
2021-03-24 09:45:00,171.39,171.39,170.59,171.04,15247.0,171.39,171.39,170.59,171.04,15247.0
2021-03-24 09:50:00,170.99,171.54,170.84,171.0,26831.0,170.99,171.54,170.84,171.0,26831.0
2021-03-24 09:55:00,171.0,171.35,170.3,170.47,13015.0,171.0,171.35,170.3,170.47,13015.0
2021-03-24 10:00:00,170.41,170.5,170.0,170.18,11561.0,170.41,170.5,170.0,170.18,11561.0
2021-03-24 10:05:00,170.32,170.61,170.26,170.61,11230.0,170.32,170.61,170.26,170.61,11230.0
2021-03-24 10:10:00,170.47,170.58,169.74,169.87,13703.0,170.47,170.58,169.74,169.87,13703.0
2021-03-24 10:15:00,169.81,170.06,169.33,169.5,8621.0,169.81,170.06,169.33,169.5,8621.0
2021-03-24 10:20:00,169.49,169.71,169.39,169.45,16809.0,169.49,169.71,169.39,169.45,16809.0
2021-03-24 10:25:00,169.38,169.74,169.38,169.67,10330.0,169.38,169.74,169.38,169.67,10330.0
2021-03-24 10:30:00,169.66,170.32,169.63,169.97,6787.0,169.66,170.32,169.63,169.97,6787.0
2021-03-24 10:35:00,169.81,170.68,169.81,170.59,8613.0,169.81,170.68,169.81,170.59,8613.0
2021-03-24 10:40:00,170.7,170.81,170.55,170.78,6584.0,170.7,170.81,170.55,170.78,6584.0
2021-03-24 10:45:00,170.68,170.75,170.18,170.18,4130.0,170.68,170.75,170.18,170.18,4130.0
2021-03-24 10:50:00,170.19,170.81,170.19,170.81,2547.0,170.19,170.81,170.19,170.81,2547.0
2021-03-24 10:55:00,170.78,171.5,170.78,171.26,12985.0,170.78,171.5,170.78,171.26,12985.0
2021-03-24 11:00:00,171.37,172.38,171.3,172.25,13211.0,171.37,172.38,171.3,172.25,13211.0
2021-03-24 11:05:00,172.19,172.46,172.02,172.24,8638.0,172.19,172.46,172.02,172.24,8638.0
2021-03-24 11:10:00,172.27,172.52,172.08,172.42,11417.0,172.27,172.52,172.08,172.42,11417.0
2021-03-24 11:15:00,172.36,172.36,171.88,171.88,3444.0,172.36,172.36,171.88,171.88,3444.0
2021-03-24 11:20:00,171.93,172.2,171.9,172.03,3127.0,171.93,172.2,171.9,172.03,3127.0
2021-03-24 11:25:00,172.13,172.45,171.75,172.02,4062.0,172.13,172.45,171.75,172.02,4062.0
2021-03-24 11:30:00,171.87,172.04,171.6,171.85,1800.0,171.87,172.04,171.6,171.85,1800.0
2021-03-24 11:35:00,171.6,171.62,171.02,171.22,6122.0,171.6,171.62,171.02,171.22,6122.0
2021-03-24 11:40:00,171.26,171.62,171.22,171.44,3404.0,171.26,171.62,171.22,171.44,3404.0
2021-03-24 11:45:00,171.62,171.75,171.35,171.75,4490.0,171.62,171.75,171.35,171.75,4490.0
2021-03-24 11:50:00,171.69,171.93,171.53,171.53,6401.0,171.69,171.93,171.53,171.53,6401.0
2021-03-24 11:55:00,171.6,171.65,171.46,171.54,5001.0,171.6,171.65,171.46,171.54,5001.0
2021-03-24 12:00:00,171.54,171.72,171.28,171.28,17689.0,171.54,171.72,171.28,171.28,17689.0
2021-03-24 12:05:00,171.28,171.67,171.28,171.65,3817.0,171.28,171.67,171.28,171.65,3817.0
2021-03-24 12:10:00,171.67,172.01,171.56,172.0,3500.0,171.67,172.01,171.56,172.0,3500.0
2021-03-24 12:15:00,172.01,172.23,171.95,172.09,6131.0,172.01,172.23,171.95,172.09,6131.0
2021-03-24 12:20:00,172.09,172.24,172.0,172.18,2684.0,172.09,172.24,172.0,172.18,2684.0
2021-03-24 12:25:00,172.12,172.18,171.88,172.18,5472.0,172.12,172.18,171.88,172.18,5472.0
2021-03-24 12:30:00,172.25,172.38,172.13,172.28,3185.0,172.25,172.38,172.13,172.28,3185.0
2021-03-24 12:35:00,172.34,172.42,172.17,172.17,5520.0,172.34,172.42,172.17,172.17,5520.0
2021-03-24 12:40:00,172.09,172.4,172.02,172.38,3899.0,172.09,172.4,172.02,172.38,3899.0
2021-03-24 12:45:00,172.33,172.33,172.02,172.04,5899.0,172.33,172.33,172.02,172.04,5899.0
2021-03-24 12:50:00,172.03,172.29,172.03,172.22,9166.0,172.03,172.29,172.03,172.22,9166.0
2021-03-24 12:55:00,172.22,172.32,172.1,172.1,9149.0,172.22,172.32,172.1,172.1,9149.0
2021-03-24 13:00:00,172.09,172.09,171.61,171.73,12731.0,172.09,172.09,171.61,171.73,12731.0
2021-03-24 13:05:00,171.61,171.66,171.43,171.56,5335.0,171.61,171.66,171.43,171.56,5335.0
2021-03-24 13:10:00,171.5,171.56,170.87,170.96,6302.0,171.5,171.56,170.87,170.96,6302.0
2021-03-24 13:15:00,170.92,171.43,170.9,171.37,25398.0,170.92,171.43,170.9,171.37,25398.0
2021-03-24 13:20:00,171.41,171.47,171.21,171.33,11733.0,171.41,171.47,171.21,171.33,11733.0
2021-03-24 13:25:00,171.4,171.91,171.35,171.72,8830.0,171.4,171.91,171.35,171.72,8830.0
2021-03-24 13:30:00,171.65,171.65,170.77,170.77,12273.0,171.65,171.65,170.77,170.77,12273.0
2021-03-24 13:35:00,170.77,171.03,170.77,170.98,5780.0,170.77,171.03,170.77,170.98,5780.0
2021-03-24 13:40:00,170.94,170.96,170.41,170.51,2930.0,170.94,170.96,170.41,170.51,2930.0
2021-03-24 13:45:00,170.61,171.13,170.61,171.13,2400.0,170.61,171.13,170.61,171.13,2400.0
2021-03-24 13:50:00,171.08,171.2,170.78,170.95,3300.0,171.08,171.2,170.78,170.95,3300.0
2021-03-24 13:55:00,170.92,171.27,170.92,171.27,1500.0,170.92,171.27,170.92,171.27,1500.0
2021-03-24 14:00:00,171.22,171.23,170.87,170.88,1448.0,171.22,171.23,170.87,170.88,1448.0
2021-03-24 14:05:00,170.95,170.95,170.76,170.95,1700.0,170.95,170.95,170.76,170.95,1700.0
2021-03-24 14:10:00,171.0,171.15,170.97,171.08,2181.0,171.0,171.15,170.97,171.08,2181.0
2021-03-24 14:15:00,171.07,171.3,171.07,171.24,3374.0,171.07,171.3,171.07,171.24,3374.0
2021-03-24 14:20:00,171.28,171.55,171.22,171.25,3085.0,171.28,171.55,171.22,171.25,3085.0
2021-03-24 14:25:00,171.21,171.26,170.95,171.11,2827.0,171.21,171.26,170.95,171.11,2827.0
2021-03-24 14:30:00,171.0,171.16,171.0,171.16,1590.0,171.0,171.16,171.0,171.16,1590.0
2021-03-24 14:35:00,171.07,171.18,170.89,171.0,3971.0,171.07,171.18,170.89,171.0,3971.0
2021-03-24 14:40:00,171.03,171.03,170.67,170.89,4483.0,171.03,171.03,170.67,170.89,4483.0
2021-03-24 14:45:00,170.97,171.23,170.91,171.23,5450.0,170.97,171.23,170.91,171.23,5450.0
2021-03-24 14:50:00,171.25,171.37,171.02,171.02,6732.0,171.25,171.37,171.02,171.02,6732.0
2021-03-24 14:55:00,170.89,170.98,170.73,170.93,4200.0,170.89,170.98,170.73,170.93,4200.0
2021-03-24 15:00:00,170.75,170.85,170.42,170.42,6711.0,170.75,170.85,170.42,170.42,6711.0
2021-03-24 15:05:00,170.47,170.72,170.26,170.57,12711.0,170.47,170.72,170.26,170.57,12711.0
2021-03-24 15:10:00,170.55,170.89,170.48,170.84,10859.0,170.55,170.89,170.48,170.84,10859.0
2021-03-24 15:15:00,170.89,170.9,170.69,170.75,5631.0,170.89,170.9,170.69,170.75,5631.0
2021-03-24 15:20:00,170.6,170.9,170.52,170.9,3689.0,170.6,170.9,170.52,170.9,3689.0
2021-03-24 15:25:00,170.81,170.99,170.73,170.78,4085.0,170.81,170.99,170.73,170.78,4085.0
2021-03-24 15:30:00,170.87,170.9,170.67,170.78,7271.0,170.87,170.9,170.67,170.78,7271.0
2021-03-24 15:35:00,170.83,170.83,170.48,170.64,11278.0,170.83,170.83,170.48,170.64,11278.0
2021-03-24 15:40:00,170.67,171.09,170.6,171.09,13773.0,170.67,171.09,170.6,171.09,13773.0
2021-03-24 15:45:00,171.09,171.11,170.77,170.85,12749.0,171.09,171.11,170.77,170.85,12749.0
2021-03-24 15:50:00,170.81,171.07,170.3,170.3,38175.0,170.81,171.07,170.3,170.3,38175.0
2021-03-24 15:55:00,170.32,170.54,170.13,170.29,41467.0,170.32,170.54,170.13,170.29,41467.0
2021-03-25 09:30:00,169.59,170.0,169.01,169.56,40746.0,169.59,170.0,169.01,169.56,40746.0
2021-03-25 09:35:00,169.37,169.77,168.87,169.77,5698.0,169.37,169.77,168.87,169.77,5698.0
2021-03-25 09:40:00,170.0,170.0,169.39,169.39,5868.0,170.0,170.0,169.39,169.39,5868.0
2021-03-25 09:45:00,169.08,169.4,168.56,168.75,8225.0,169.08,169.4,168.56,168.75,8225.0
2021-03-25 09:50:00,168.65,168.65,168.06,168.46,7690.0,168.65,168.65,168.06,168.46,7690.0
2021-03-25 09:55:00,168.5,169.58,168.5,169.55,2709.0,168.5,169.58,168.5,169.55,2709.0
2021-03-25 10:00:00,169.85,170.14,169.55,169.57,4244.0,169.85,170.14,169.55,169.57,4244.0
2021-03-25 10:05:00,169.55,169.99,169.16,169.32,4055.0,169.55,169.99,169.16,169.32,4055.0
2021-03-25 10:10:00,169.62,169.63,169.04,169.36,4164.0,169.62,169.63,169.04,169.36,4164.0
2021-03-25 10:15:00,169.47,169.51,168.94,169.03,8609.0,169.47,169.51,168.94,169.03,8609.0
2021-03-25 10:20:00,169.15,169.38,168.78,168.78,4597.0,169.15,169.38,168.78,168.78,4597.0
2021-03-25 10:25:00,168.8,168.95,168.29,168.29,2598.0,168.8,168.95,168.29,168.29,2598.0
2021-03-25 10:30:00,168.44,168.64,168.2,168.2,4471.0,168.44,168.64,168.2,168.2,4471.0
2021-03-25 10:35:00,168.19,168.49,168.13,168.4,2928.0,168.19,168.49,168.13,168.4,2928.0
2021-03-25 10:40:00,168.43,168.6,168.32,168.55,3297.0,168.43,168.6,168.32,168.55,3297.0
2021-03-25 10:45:00,168.52,168.68,168.13,168.24,3200.0,168.52,168.68,168.13,168.24,3200.0
2021-03-25 10:50:00,168.04,168.09,167.61,167.67,7209.0,168.04,168.09,167.61,167.67,7209.0
2021-03-25 10:55:00,167.76,167.81,167.5,167.7,2893.0,167.76,167.81,167.5,167.7,2893.0
2021-03-25 11:00:00,167.57,167.86,167.57,167.76,4500.0,167.57,167.86,167.57,167.76,4500.0
2021-03-25 11:05:00,167.6,168.18,167.5,167.89,7348.0,167.6,168.18,167.5,167.89,7348.0
2021-03-25 11:10:00,168.01,168.4,167.84,168.28,2700.0,168.01,168.4,167.84,168.28,2700.0
2021-03-25 11:15:00,168.24,168.32,167.94,168.16,3417.0,168.24,168.32,167.94,168.16,3417.0
2021-03-25 11:20:00,168.18,168.18,167.48,167.53,4478.0,168.18,168.18,167.48,167.53,4478.0
2021-03-25 11:25:00,167.52,167.87,167.4,167.75,11200.0,167.52,167.87,167.4,167.75,11200.0
2021-03-25 11:30:00,167.75,168.04,167.73,167.95,7326.0,167.75,168.04,167.73,167.95,7326.0
2021-03-25 11:35:00,167.95,168.15,167.95,167.95,2100.0,167.95,168.15,167.95,167.95,2100.0
2021-03-25 11:40:00,167.88,167.88,167.32,167.32,3925.0,167.88,167.88,167.32,167.32,3925.0
2021-03-25 11:45:00,167.36,167.37,167.11,167.22,5019.0,167.36,167.37,167.11,167.22,5019.0
2021-03-25 11:50:00,167.26,167.48,167.26,167.37,1943.0,167.26,167.48,167.26,167.37,1943.0
2021-03-25 11:55:00,167.26,168.0,167.16,168.0,6983.0,167.26,168.0,167.16,168.0,6983.0
2021-03-25 12:00:00,167.86,168.55,167.86,168.55,5200.0,167.86,168.55,167.86,168.55,5200.0
2021-03-25 12:05:00,168.36,168.82,168.36,168.74,2109.0,168.36,168.82,168.36,168.74,2109.0
2021-03-25 12:10:00,168.81,168.91,168.5,168.59,4390.0,168.81,168.91,168.5,168.59,4390.0
2021-03-25 12:15:00,168.79,168.95,168.72,168.91,4534.0,168.79,168.95,168.72,168.91,4534.0
2021-03-25 12:20:00,168.84,169.06,168.83,169.05,3369.0,168.84,169.06,168.83,169.05,3369.0
2021-03-25 12:25:00,169.24,169.3,169.19,169.28,3900.0,169.24,169.3,169.19,169.28,3900.0
2021-03-25 12:30:00,169.36,169.37,168.98,169.25,6217.0,169.36,169.37,168.98,169.25,6217.0
2021-03-25 12:35:00,169.25,169.41,169.15,169.33,9300.0,169.25,169.41,169.15,169.33,9300.0
2021-03-25 12:40:00,169.2,169.51,169.2,169.44,2100.0,169.2,169.51,169.2,169.44,2100.0
2021-03-25 12:45:00,169.54,169.67,169.22,169.22,3699.0,169.54,169.67,169.22,169.22,3699.0
2021-03-25 12:50:00,169.1,169.34,168.94,169.34,4719.0,169.1,169.34,168.94,169.34,4719.0
2021-03-25 12:55:00,169.32,169.54,169.13,169.45,7591.0,169.32,169.54,169.13,169.45,7591.0
2021-03-25 13:00:00,169.5,169.5,168.92,169.04,1300.0,169.5,169.5,168.92,169.04,1300.0
2021-03-25 13:05:00,169.43,169.43,168.79,168.88,1309.0,169.43,169.43,168.79,168.88,1309.0
2021-03-25 13:10:00,168.83,169.19,168.79,169.15,2078.0,168.83,169.19,168.79,169.15,2078.0
2021-03-25 13:15:00,169.19,169.31,168.84,168.9,2400.0,169.19,169.31,168.84,168.9,2400.0
2021-03-25 13:20:00,168.94,168.99,168.69,168.78,3717.0,168.94,168.99,168.69,168.78,3717.0
2021-03-25 13:25:00,168.79,168.91,168.79,168.82,2447.0,168.79,168.91,168.79,168.82,2447.0
2021-03-25 13:30:00,168.96,169.18,168.9,169.02,2121.0,168.96,169.18,168.9,169.02,2121.0
2021-03-25 13:35:00,168.8,168.81,168.63,168.67,1200.0,168.8,168.81,168.63,168.67,1200.0
2021-03-25 13:40:00,168.78,168.96,168.63,168.63,1526.0,168.78,168.96,168.63,168.63,1526.0
2021-03-25 13:45:00,168.74,168.86,168.51,168.52,2329.0,168.74,168.86,168.51,168.52,2329.0
2021-03-25 13:50:00,168.55,168.59,168.33,168.33,800.0,168.55,168.59,168.33,168.33,800.0
2021-03-25 13:55:00,168.41,168.41,168.25,168.25,2276.0,168.41,168.41,168.25,168.25,2276.0
2021-03-25 14:00:00,168.13,168.28,168.08,168.22,3810.0,168.13,168.28,168.08,168.22,3810.0
2021-03-25 14:05:00,168.29,168.29,167.92,167.94,4108.0,168.29,168.29,167.92,167.94,4108.0
2021-03-25 14:10:00,167.89,167.99,167.82,167.97,1800.0,167.89,167.99,167.82,167.97,1800.0
2021-03-25 14:15:00,168.03,168.22,167.98,168.19,2306.0,168.03,168.22,167.98,168.19,2306.0
2021-03-25 14:20:00,168.34,168.41,168.21,168.41,2195.0,168.34,168.41,168.21,168.41,2195.0
2021-03-25 14:25:00,168.46,168.49,168.07,168.13,4508.0,168.46,168.49,168.07,168.13,4508.0
2021-03-25 14:30:00,168.15,168.27,168.14,168.19,2400.0,168.15,168.27,168.14,168.19,2400.0
2021-03-25 14:35:00,168.3,169.09,168.27,168.98,4313.0,168.3,169.09,168.27,168.98,4313.0
2021-03-25 14:40:00,168.98,169.23,168.95,169.23,4278.0,168.98,169.23,168.95,169.23,4278.0
2021-03-25 14:45:00,169.2,169.6,169.2,169.36,8049.0,169.2,169.6,169.2,169.36,8049.0
2021-03-25 14:50:00,169.38,169.76,169.28,169.66,3815.0,169.38,169.76,169.28,169.66,3815.0
2021-03-25 14:55:00,169.77,169.92,169.56,169.82,6584.0,169.77,169.92,169.56,169.82,6584.0
2021-03-25 15:00:00,169.83,170.03,169.79,169.97,9062.0,169.83,170.03,169.79,169.97,9062.0
2021-03-25 15:05:00,169.92,169.97,169.57,169.57,2500.0,169.92,169.97,169.57,169.57,2500.0
2021-03-25 15:10:00,169.66,169.78,169.45,169.45,4230.0,169.66,169.78,169.45,169.45,4230.0
2021-03-25 15:15:00,169.59,169.59,169.44,169.5,4984.0,169.59,169.59,169.44,169.5,4984.0
2021-03-25 15:20:00,169.52,169.64,169.39,169.45,5567.0,169.52,169.64,169.39,169.45,5567.0
2021-03-25 15:25:00,169.45,169.73,169.45,169.73,4259.0,169.45,169.73,169.45,169.73,4259.0
2021-03-25 15:30:00,169.75,169.93,169.67,169.78,8457.0,169.75,169.93,169.67,169.78,8457.0
2021-03-25 15:35:00,169.79,169.91,169.54,169.82,8420.0,169.79,169.91,169.54,169.82,8420.0
2021-03-25 15:40:00,169.87,170.11,169.83,169.95,9259.0,169.87,170.11,169.83,169.95,9259.0
2021-03-25 15:45:00,169.93,170.16,169.89,170.12,11184.0,169.93,170.16,169.89,170.12,11184.0
2021-03-25 15:50:00,170.17,170.49,170.01,170.04,22842.0,170.17,170.49,170.01,170.04,22842.0
2021-03-25 15:55:00,169.9,169.94,169.53,169.8,44038.0,169.9,169.94,169.53,169.8,44038.0
2021-03-26 09:30:00,169.21,169.95,168.76,169.42,11857.0,169.21,169.95,168.76,169.42,11857.0
2021-03-26 09:35:00,169.03,170.24,169.03,169.86,11342.0,169.03,170.24,169.03,169.86,11342.0
2021-03-26 09:40:00,169.86,170.2,169.5,170.08,3908.0,169.86,170.2,169.5,170.08,3908.0
2021-03-26 09:45:00,170.07,170.73,170.07,170.35,3630.0,170.07,170.73,170.07,170.35,3630.0
2021-03-26 09:50:00,170.24,170.98,170.11,170.98,3937.0,170.24,170.98,170.11,170.98,3937.0
2021-03-26 09:55:00,170.78,171.36,170.43,170.44,6981.0,170.78,171.36,170.43,170.44,6981.0
2021-03-26 10:00:00,170.61,171.39,170.22,171.14,16131.0,170.61,171.39,170.22,171.14,16131.0
2021-03-26 10:05:00,171.09,171.44,171.03,171.33,4019.0,171.09,171.44,171.03,171.33,4019.0
2021-03-26 10:10:00,171.28,171.28,170.75,171.03,3103.0,171.28,171.28,170.75,171.03,3103.0
2021-03-26 10:15:00,171.04,171.14,170.37,170.38,5198.0,171.04,171.14,170.37,170.38,5198.0
2021-03-26 10:20:00,170.53,170.9,170.39,170.64,15930.0,170.53,170.9,170.39,170.64,15930.0
2021-03-26 10:25:00,170.86,171.68,170.83,171.56,26100.0,170.86,171.68,170.83,171.56,26100.0
2021-03-26 10:30:00,171.49,171.79,171.46,171.59,7368.0,171.49,171.79,171.46,171.59,7368.0
2021-03-26 10:35:00,171.64,172.15,171.64,171.81,4665.0,171.64,172.15,171.64,171.81,4665.0
2021-03-26 10:40:00,171.94,172.1,171.75,172.0,3712.0,171.94,172.1,171.75,172.0,3712.0
2021-03-26 10:45:00,172.0,172.04,171.59,171.59,57995.0,172.0,172.04,171.59,171.59,57995.0
2021-03-26 10:50:00,171.55,171.55,171.16,171.29,3018.0,171.55,171.55,171.16,171.29,3018.0
2021-03-26 10:55:00,171.19,171.35,170.99,171.15,4436.0,171.19,171.35,170.99,171.15,4436.0
2021-03-26 11:00:00,171.32,171.32,171.15,171.15,5494.0,171.32,171.32,171.15,171.15,5494.0
2021-03-26 11:05:00,171.12,171.12,170.57,170.84,2529.0,171.12,171.12,170.57,170.84,2529.0
2021-03-26 11:10:00,170.83,170.83,170.49,170.5,3999.0,170.83,170.83,170.49,170.5,3999.0
2021-03-26 11:15:00,170.5,170.81,170.42,170.81,3160.0,170.5,170.81,170.42,170.81,3160.0
2021-03-26 11:20:00,170.93,170.93,170.07,170.11,14169.0,170.93,170.93,170.07,170.11,14169.0
2021-03-26 11:25:00,170.17,170.6,170.17,170.52,4500.0,170.17,170.6,170.17,170.52,4500.0
2021-03-26 11:30:00,170.57,170.82,170.37,170.82,3389.0,170.57,170.82,170.37,170.82,3389.0
2021-03-26 11:35:00,170.64,170.75,170.34,170.52,7185.0,170.64,170.75,170.34,170.52,7185.0
2021-03-26 11:40:00,170.59,170.77,170.56,170.71,4120.0,170.59,170.77,170.56,170.71,4120.0
2021-03-26 11:45:00,170.79,170.95,170.39,170.42,5410.0,170.79,170.95,170.39,170.42,5410.0
2021-03-26 11:50:00,170.49,170.78,170.46,170.78,12000.0,170.49,170.78,170.46,170.78,12000.0
2021-03-26 11:55:00,170.85,170.85,170.56,170.73,5645.0,170.85,170.85,170.56,170.73,5645.0
2021-03-26 12:00:00,170.84,171.12,170.78,170.81,4665.0,170.84,171.12,170.78,170.81,4665.0
2021-03-26 12:05:00,170.82,170.85,170.64,170.78,3900.0,170.82,170.85,170.64,170.78,3900.0
2021-03-26 12:10:00,170.85,170.85,170.6,170.6,2000.0,170.85,170.85,170.6,170.6,2000.0
2021-03-26 12:15:00,170.61,170.71,170.46,170.59,3799.0,170.61,170.71,170.46,170.59,3799.0
2021-03-26 12:20:00,170.6,170.82,170.43,170.59,2874.0,170.6,170.82,170.43,170.59,2874.0
2021-03-26 12:25:00,170.61,170.61,170.21,170.28,4160.0,170.61,170.61,170.21,170.28,4160.0
2021-03-26 12:30:00,170.3,170.43,170.11,170.39,3963.0,170.3,170.43,170.11,170.39,3963.0
2021-03-26 12:35:00,170.49,170.78,170.29,170.78,2454.0,170.49,170.78,170.29,170.78,2454.0
2021-03-26 12:40:00,170.85,170.89,170.6,170.77,3692.0,170.85,170.89,170.6,170.77,3692.0
2021-03-26 12:45:00,170.73,171.03,170.65,171.03,2200.0,170.73,171.03,170.65,171.03,2200.0
2021-03-26 12:50:00,171.05,171.07,170.76,170.79,3717.0,171.05,171.07,170.76,170.79,3717.0
2021-03-26 12:55:00,170.83,170.95,170.7,170.85,2565.0,170.83,170.95,170.7,170.85,2565.0
2021-03-26 13:00:00,170.95,171.17,170.95,171.12,2400.0,170.95,171.17,170.95,171.12,2400.0
2021-03-26 13:05:00,171.17,171.25,171.04,171.2,3782.0,171.17,171.25,171.04,171.2,3782.0
2021-03-26 13:10:00,171.18,171.32,171.12,171.12,2386.0,171.18,171.32,171.12,171.12,2386.0
2021-03-26 13:15:00,171.13,171.51,171.05,171.51,2400.0,171.13,171.51,171.05,171.51,2400.0
2021-03-26 13:20:00,171.53,171.64,171.33,171.58,3800.0,171.53,171.64,171.33,171.58,3800.0
2021-03-26 13:25:00,171.55,171.75,171.31,171.75,2900.0,171.55,171.75,171.31,171.75,2900.0
2021-03-26 13:30:00,171.84,171.92,171.64,171.79,4559.0,171.84,171.92,171.64,171.79,4559.0
2021-03-26 13:35:00,171.78,171.79,171.59,171.69,5100.0,171.78,171.79,171.59,171.69,5100.0
2021-03-26 13:40:00,171.97,171.98,171.51,171.51,5220.0,171.97,171.98,171.51,171.51,5220.0
2021-03-26 13:45:00,171.38,171.63,171.38,171.44,7064.0,171.38,171.63,171.38,171.44,7064.0
2021-03-26 13:50:00,171.44,171.64,171.42,171.62,2639.0,171.44,171.64,171.42,171.62,2639.0
2021-03-26 13:55:00,171.6,171.72,171.54,171.72,4700.0,171.6,171.72,171.54,171.72,4700.0
2021-03-26 14:00:00,171.72,171.97,171.65,171.76,10096.0,171.72,171.97,171.65,171.76,10096.0
2021-03-26 14:05:00,171.8,171.87,171.51,171.52,6421.0,171.8,171.87,171.51,171.52,6421.0
2021-03-26 14:10:00,171.52,171.6,171.2,171.6,5227.0,171.52,171.6,171.2,171.6,5227.0
2021-03-26 14:15:00,171.56,171.91,171.33,171.83,5972.0,171.56,171.91,171.33,171.83,5972.0
2021-03-26 14:20:00,171.75,172.15,171.7,171.93,10758.0,171.75,172.15,171.7,171.93,10758.0
2021-03-26 14:25:00,172.0,172.89,172.0,172.84,10279.0,172.0,172.89,172.0,172.84,10279.0
2021-03-26 14:30:00,172.9,172.96,172.19,172.39,18561.0,172.9,172.96,172.19,172.39,18561.0
2021-03-26 14:35:00,172.5,172.71,172.39,172.64,8323.0,172.5,172.71,172.39,172.64,8323.0
2021-03-26 14:40:00,172.65,172.65,172.3,172.49,9437.0,172.65,172.65,172.3,172.49,9437.0
2021-03-26 14:45:00,172.41,172.48,171.66,171.75,5454.0,172.41,172.48,171.66,171.75,5454.0
2021-03-26 14:50:00,171.77,172.62,171.62,172.62,16836.0,171.77,172.62,171.62,172.62,16836.0
2021-03-26 14:55:00,172.62,172.99,172.55,172.79,15894.0,172.62,172.99,172.55,172.79,15894.0
2021-03-26 15:00:00,172.83,173.2,172.71,172.72,12067.0,172.83,173.2,172.71,172.72,12067.0
2021-03-26 15:05:00,172.77,173.08,172.71,172.81,5423.0,172.77,173.08,172.71,172.81,5423.0
2021-03-26 15:10:00,172.83,173.0,172.56,172.8,8361.0,172.83,173.0,172.56,172.8,8361.0
2021-03-26 15:15:00,172.8,172.95,172.57,172.86,5515.0,172.8,172.95,172.57,172.86,5515.0
2021-03-26 15:20:00,172.82,172.89,172.36,172.45,5300.0,172.82,172.89,172.36,172.45,5300.0
2021-03-26 15:25:00,172.48,172.66,172.41,172.45,7419.0,172.48,172.66,172.41,172.45,7419.0
2021-03-26 15:30:00,172.61,172.66,172.43,172.48,7900.0,172.61,172.66,172.43,172.48,7900.0
2021-03-26 15:35:00,172.48,173.33,172.47,173.22,17729.0,172.48,173.33,172.47,173.22,17729.0
2021-03-26 15:40:00,173.34,173.34,172.89,173.1,13143.0,173.34,173.34,172.89,173.1,13143.0
2021-03-26 15:45:00,173.03,173.12,172.74,173.12,14907.0,173.03,173.12,172.74,173.12,14907.0
2021-03-26 15:50:00,173.1,173.23,172.93,173.13,38482.0,173.1,173.23,172.93,173.13,38482.0
2021-03-26 15:55:00,173.17,174.39,173.17,174.38,66160.0,173.17,174.39,173.17,174.38,66160.0
2021-03-29 09:30:00,173.12,175.91,172.81,175.63,18977.0,173.12,175.91,172.81,175.63,18977.0
2021-03-29 09:35:00,175.59,175.81,174.84,175.19,20401.0,175.59,175.81,174.84,175.19,20401.0
2021-03-29 09:40:00,175.25,175.61,174.85,175.07,11600.0,175.25,175.61,174.85,175.07,11600.0
2021-03-29 09:45:00,175.08,175.43,174.87,175.27,24452.0,175.08,175.43,174.87,175.27,24452.0
2021-03-29 09:50:00,175.25,175.63,174.81,175.07,11729.0,175.25,175.63,174.81,175.07,11729.0
2021-03-29 09:55:00,174.97,175.08,174.63,174.96,32829.0,174.97,175.08,174.63,174.96,32829.0
2021-03-29 10:00:00,174.9,175.07,174.72,174.99,26374.0,174.9,175.07,174.72,174.99,26374.0
2021-03-29 10:05:00,175.06,175.17,174.7,175.17,7454.0,175.06,175.17,174.7,175.17,7454.0
2021-03-29 10:10:00,175.17,175.63,174.88,175.17,44478.0,175.17,175.63,174.88,175.17,44478.0
2021-03-29 10:15:00,175.33,175.61,175.17,175.61,19369.0,175.33,175.61,175.17,175.61,19369.0
2021-03-29 10:20:00,175.61,175.61,174.86,175.0,13303.0,175.61,175.61,174.86,175.0,13303.0
2021-03-29 10:25:00,175.12,175.43,175.07,175.35,6274.0,175.12,175.43,175.07,175.35,6274.0
2021-03-29 10:30:00,175.13,176.1,174.98,176.09,4967.0,175.13,176.1,174.98,176.09,4967.0
2021-03-29 10:35:00,176.13,176.84,176.11,176.19,6997.0,176.13,176.84,176.11,176.19,6997.0
2021-03-29 10:40:00,176.15,176.42,176.03,176.16,3600.0,176.15,176.42,176.03,176.16,3600.0
2021-03-29 10:45:00,176.17,176.18,175.67,175.8,3623.0,176.17,176.18,175.67,175.8,3623.0
2021-03-29 10:50:00,175.82,176.57,175.82,176.38,7426.0,175.82,176.57,175.82,176.38,7426.0
2021-03-29 10:55:00,176.47,176.7,176.15,176.26,5950.0,176.47,176.7,176.15,176.26,5950.0
2021-03-29 11:00:00,176.3,176.3,175.57,175.75,8309.0,176.3,176.3,175.57,175.75,8309.0
2021-03-29 11:05:00,175.68,175.9,175.53,175.77,15003.0,175.68,175.9,175.53,175.77,15003.0
2021-03-29 11:10:00,175.91,176.54,175.91,176.42,4226.0,175.91,176.54,175.91,176.42,4226.0
2021-03-29 11:15:00,176.34,176.69,176.21,176.55,3580.0,176.34,176.69,176.21,176.55,3580.0
2021-03-29 11:20:00,176.48,176.77,176.46,176.77,3628.0,176.48,176.77,176.46,176.77,3628.0
2021-03-29 11:25:00,176.79,177.17,176.79,177.1,3321.0,176.79,177.17,176.79,177.1,3321.0
2021-03-29 11:30:00,176.99,177.34,176.95,177.12,4720.0,176.99,177.34,176.95,177.12,4720.0
2021-03-29 11:35:00,177.07,177.35,176.9,176.97,10678.0,177.07,177.35,176.9,176.97,10678.0
2021-03-29 11:40:00,177.0,177.04,176.8,176.83,4697.0,177.0,177.04,176.8,176.83,4697.0
2021-03-29 11:45:00,176.75,176.85,176.5,176.77,1539.0,176.75,176.85,176.5,176.77,1539.0
2021-03-29 11:50:00,176.63,177.07,176.57,176.98,7714.0,176.63,177.07,176.57,176.98,7714.0
2021-03-29 11:55:00,176.88,176.92,176.57,176.58,2522.0,176.88,176.92,176.57,176.58,2522.0
2021-03-29 12:00:00,176.59,176.59,176.0,176.08,5402.0,176.59,176.59,176.0,176.08,5402.0
2021-03-29 12:05:00,176.01,176.21,176.0,176.14,17697.0,176.01,176.21,176.0,176.14,17697.0
2021-03-29 12:10:00,176.16,176.33,175.99,176.01,96725.0,176.16,176.33,175.99,176.01,96725.0
2021-03-29 12:15:00,176.0,176.35,175.95,176.04,9208.0,176.0,176.35,175.95,176.04,9208.0
2021-03-29 12:20:00,176.0,176.23,175.97,176.02,11002.0,176.0,176.23,175.97,176.02,11002.0
2021-03-29 12:25:00,176.06,176.55,176.02,176.48,10260.0,176.06,176.55,176.02,176.48,10260.0
2021-03-29 12:30:00,176.47,176.47,176.14,176.29,6708.0,176.47,176.47,176.14,176.29,6708.0
2021-03-29 12:35:00,176.34,176.65,176.33,176.49,2213.0,176.34,176.65,176.33,176.49,2213.0
2021-03-29 12:40:00,176.54,177.03,176.54,176.96,6733.0,176.54,177.03,176.54,176.96,6733.0
2021-03-29 12:45:00,176.87,176.99,176.73,176.85,3093.0,176.87,176.99,176.73,176.85,3093.0
2021-03-29 12:50:00,176.91,177.15,176.81,177.07,6513.0,176.91,177.15,176.81,177.07,6513.0
2021-03-29 12:55:00,177.16,177.25,176.9,177.08,5916.0,177.16,177.25,176.9,177.08,5916.0
2021-03-29 13:00:00,177.13,177.42,177.11,177.37,2810.0,177.13,177.42,177.11,177.37,2810.0
2021-03-29 13:05:00,177.31,177.36,177.24,177.24,3221.0,177.31,177.36,177.24,177.24,3221.0
2021-03-29 13:10:00,177.25,177.43,177.15,177.26,2228.0,177.25,177.43,177.15,177.26,2228.0
2021-03-29 13:15:00,177.17,177.31,177.11,177.31,2021.0,177.17,177.31,177.11,177.31,2021.0
2021-03-29 13:20:00,177.45,177.48,177.34,177.4,3830.0,177.45,177.48,177.34,177.4,3830.0
2021-03-29 13:25:00,177.37,177.45,177.13,177.17,4027.0,177.37,177.45,177.13,177.17,4027.0
2021-03-29 13:30:00,177.01,177.2,176.8,177.2,2532.0,177.01,177.2,176.8,177.2,2532.0
2021-03-29 13:35:00,177.18,177.18,176.84,176.85,2315.0,177.18,177.18,176.84,176.85,2315.0
2021-03-29 13:40:00,176.75,177.02,176.75,176.98,2600.0,176.75,177.02,176.75,176.98,2600.0
2021-03-29 13:45:00,176.86,177.23,176.86,177.14,4933.0,176.86,177.23,176.86,177.14,4933.0
2021-03-29 13:50:00,177.13,177.28,177.1,177.19,4260.0,177.13,177.28,177.1,177.19,4260.0
2021-03-29 13:55:00,177.04,177.13,176.93,176.99,2171.0,177.04,177.13,176.93,176.99,2171.0
2021-03-29 14:00:00,176.96,177.05,176.74,176.79,3100.0,176.96,177.05,176.74,176.79,3100.0
2021-03-29 14:05:00,176.75,176.77,176.37,176.4,5289.0,176.75,176.77,176.37,176.4,5289.0
2021-03-29 14:10:00,176.25,176.56,176.25,176.56,4100.0,176.25,176.56,176.25,176.56,4100.0
2021-03-29 14:15:00,176.61,176.62,176.24,176.24,2618.0,176.61,176.62,176.24,176.24,2618.0
2021-03-29 14:20:00,176.29,176.43,176.02,176.21,3762.0,176.29,176.43,176.02,176.21,3762.0
2021-03-29 14:25:00,176.2,176.46,176.19,176.42,5100.0,176.2,176.46,176.19,176.42,5100.0
2021-03-29 14:30:00,176.38,176.46,176.24,176.26,2643.0,176.38,176.46,176.24,176.26,2643.0
2021-03-29 14:35:00,176.27,176.36,176.2,176.25,2942.0,176.27,176.36,176.2,176.25,2942.0
2021-03-29 14:40:00,176.09,176.33,176.09,176.28,1636.0,176.09,176.33,176.09,176.28,1636.0
2021-03-29 14:45:00,176.35,176.63,176.35,176.56,4340.0,176.35,176.63,176.35,176.56,4340.0
2021-03-29 14:50:00,176.38,176.65,176.29,176.59,5095.0,176.38,176.65,176.29,176.59,5095.0
2021-03-29 14:55:00,176.46,176.48,176.18,176.27,3727.0,176.46,176.48,176.18,176.27,3727.0
2021-03-29 15:00:00,176.52,176.76,176.52,176.63,3857.0,176.52,176.76,176.52,176.63,3857.0
2021-03-29 15:05:00,176.62,176.62,176.39,176.53,5026.0,176.62,176.62,176.39,176.53,5026.0
2021-03-29 15:10:00,176.48,176.68,176.41,176.6,3383.0,176.48,176.68,176.41,176.6,3383.0
2021-03-29 15:15:00,176.58,176.83,176.56,176.59,4330.0,176.58,176.83,176.56,176.59,4330.0
2021-03-29 15:20:00,176.59,176.59,176.28,176.41,4030.0,176.59,176.59,176.28,176.41,4030.0
2021-03-29 15:25:00,176.5,176.5,176.23,176.36,5128.0,176.5,176.5,176.23,176.36,5128.0
2021-03-29 15:30:00,176.4,176.54,176.19,176.19,35900.0,176.4,176.54,176.19,176.19,35900.0
2021-03-29 15:35:00,176.33,176.47,176.15,176.15,6813.0,176.33,176.47,176.15,176.15,6813.0
2021-03-29 15:40:00,176.16,176.36,175.98,176.0,9699.0,176.16,176.36,175.98,176.0,9699.0
2021-03-29 15:45:00,176.08,176.66,176.05,176.35,9269.0,176.08,176.66,176.05,176.35,9269.0
2021-03-29 15:50:00,176.26,176.4,176.09,176.16,18478.0,176.26,176.4,176.09,176.16,18478.0
2021-03-29 15:55:00,176.13,176.35,175.94,176.35,47263.0,176.13,176.35,175.94,176.35,47263.0
2021-03-30 09:30:00,176.17,176.17,175.06,175.81,43546.0,176.17,176.17,175.06,175.81,43546.0
2021-03-30 09:35:00,175.81,176.12,175.39,175.4,14549.0,175.81,176.12,175.39,175.4,14549.0
2021-03-30 09:40:00,175.6,177.35,175.54,177.34,66286.0,175.6,177.35,175.54,177.34,66286.0
2021-03-30 09:45:00,177.15,177.37,176.4,176.64,25811.0,177.15,177.37,176.4,176.64,25811.0
2021-03-30 09:50:00,176.68,177.29,176.35,176.45,12091.0,176.68,177.29,176.35,176.45,12091.0
2021-03-30 09:55:00,176.55,176.55,175.78,176.1,34998.0,176.55,176.55,175.78,176.1,34998.0
2021-03-30 10:00:00,176.0,176.56,175.71,176.27,36085.0,176.0,176.56,175.71,176.27,36085.0
2021-03-30 10:05:00,176.25,176.31,175.66,175.86,11395.0,176.25,176.31,175.66,175.86,11395.0
2021-03-30 10:10:00,175.81,176.27,175.81,176.14,2319.0,175.81,176.27,175.81,176.14,2319.0
2021-03-30 10:15:00,176.14,176.19,175.62,175.73,13866.0,176.14,176.19,175.62,175.73,13866.0
2021-03-30 10:20:00,175.68,176.13,175.63,176.1,8310.0,175.68,176.13,175.63,176.1,8310.0
2021-03-30 10:25:00,176.07,176.18,175.9,175.98,8123.0,176.07,176.18,175.9,175.98,8123.0
2021-03-30 10:30:00,175.77,176.05,175.57,175.98,12210.0,175.77,176.05,175.57,175.98,12210.0
2021-03-30 10:35:00,176.0,176.04,175.34,175.36,4772.0,176.0,176.04,175.34,175.36,4772.0
2021-03-30 10:40:00,175.08,175.44,174.88,175.43,10481.0,175.08,175.44,174.88,175.43,10481.0
2021-03-30 10:45:00,175.56,175.78,175.41,175.78,3493.0,175.56,175.78,175.41,175.78,3493.0
2021-03-30 10:50:00,175.86,175.86,175.4,175.4,14323.0,175.86,175.86,175.4,175.4,14323.0
2021-03-30 10:55:00,175.39,175.61,175.15,175.59,3525.0,175.39,175.61,175.15,175.59,3525.0
2021-03-30 11:00:00,176.0,176.13,175.81,175.81,4639.0,176.0,176.13,175.81,175.81,4639.0
2021-03-30 11:05:00,175.82,175.82,175.53,175.56,3000.0,175.82,175.82,175.53,175.56,3000.0
2021-03-30 11:10:00,175.62,175.62,175.16,175.16,2408.0,175.62,175.62,175.16,175.16,2408.0
2021-03-30 11:15:00,175.18,175.58,175.18,175.49,7494.0,175.18,175.58,175.18,175.49,7494.0
2021-03-30 11:20:00,175.5,175.5,174.92,174.95,4726.0,175.5,175.5,174.92,174.95,4726.0
2021-03-30 11:25:00,175.0,175.42,174.88,175.24,3638.0,175.0,175.42,174.88,175.24,3638.0
2021-03-30 11:30:00,175.24,175.66,175.16,175.18,3775.0,175.24,175.66,175.16,175.18,3775.0
2021-03-30 11:35:00,175.38,175.39,175.18,175.21,3150.0,175.38,175.39,175.18,175.21,3150.0
2021-03-30 11:40:00,175.27,175.32,175.16,175.19,4410.0,175.27,175.32,175.16,175.19,4410.0
2021-03-30 11:45:00,175.29,175.39,174.86,175.39,33479.0,175.29,175.39,174.86,175.39,33479.0
2021-03-30 11:50:00,175.38,175.98,175.38,175.95,8780.0,175.38,175.98,175.38,175.95,8780.0
2021-03-30 11:55:00,175.97,176.21,175.96,176.19,12521.0,175.97,176.21,175.96,176.19,12521.0
2021-03-30 12:00:00,176.16,176.23,175.97,176.06,72268.0,176.16,176.23,175.97,176.06,72268.0
2021-03-30 12:05:00,176.05,176.06,175.31,175.45,3310.0,176.05,176.06,175.31,175.45,3310.0
2021-03-30 12:10:00,175.29,175.75,175.23,175.74,7250.0,175.29,175.75,175.23,175.74,7250.0
2021-03-30 12:15:00,175.75,176.22,175.72,176.01,16437.0,175.75,176.22,175.72,176.01,16437.0
2021-03-30 12:20:00,175.98,176.11,175.57,175.84,13816.0,175.98,176.11,175.57,175.84,13816.0
2021-03-30 12:25:00,175.78,175.93,175.73,175.84,28013.0,175.78,175.93,175.73,175.84,28013.0
2021-03-30 12:30:00,175.84,176.13,175.83,175.95,20893.0,175.84,176.13,175.83,175.95,20893.0
2021-03-30 12:35:00,175.73,175.73,175.41,175.5,2439.0,175.73,175.73,175.41,175.5,2439.0
2021-03-30 12:40:00,175.5,175.5,175.22,175.4,900.0,175.5,175.5,175.22,175.4,900.0
2021-03-30 12:45:00,175.39,175.43,175.21,175.28,1501.0,175.39,175.43,175.21,175.28,1501.0
2021-03-30 12:50:00,175.23,175.3,175.0,175.29,2800.0,175.23,175.3,175.0,175.29,2800.0
2021-03-30 12:55:00,175.22,175.31,175.13,175.13,800.0,175.22,175.31,175.13,175.13,800.0
2021-03-30 13:00:00,175.16,175.16,175.07,175.07,300.0,175.16,175.16,175.07,175.07,300.0
2021-03-30 13:05:00,175.02,175.27,174.95,175.19,2140.0,175.02,175.27,174.95,175.19,2140.0
2021-03-30 13:10:00,175.36,175.51,175.36,175.51,300.0,175.36,175.51,175.36,175.51,300.0
2021-03-30 13:15:00,175.65,175.65,175.45,175.64,703.0,175.65,175.65,175.45,175.64,703.0
2021-03-30 13:20:00,175.5,175.59,175.37,175.48,2004.0,175.5,175.59,175.37,175.48,2004.0
2021-03-30 13:25:00,175.62,175.85,175.62,175.81,2200.0,175.62,175.85,175.62,175.81,2200.0
2021-03-30 13:30:00,175.71,175.77,175.55,175.65,1808.0,175.71,175.77,175.55,175.65,1808.0
2021-03-30 13:35:00,175.74,175.82,175.72,175.73,4563.0,175.74,175.82,175.72,175.73,4563.0
2021-03-30 13:40:00,175.66,175.8,175.54,175.62,3856.0,175.66,175.8,175.54,175.62,3856.0
2021-03-30 13:45:00,175.52,175.72,175.52,175.67,1898.0,175.52,175.72,175.52,175.67,1898.0
2021-03-30 13:50:00,175.75,175.85,175.58,175.58,1300.0,175.75,175.85,175.58,175.58,1300.0
2021-03-30 13:55:00,175.56,175.58,175.27,175.47,3499.0,175.56,175.58,175.27,175.47,3499.0
2021-03-30 14:00:00,175.44,175.51,175.35,175.47,831.0,175.44,175.51,175.35,175.47,831.0
2021-03-30 14:05:00,175.58,175.65,175.51,175.65,2218.0,175.58,175.65,175.51,175.65,2218.0
2021-03-30 14:10:00,175.65,175.74,175.53,175.69,1709.0,175.65,175.74,175.53,175.69,1709.0
2021-03-30 14:15:00,175.61,176.01,175.6,175.9,29083.0,175.61,176.01,175.6,175.9,29083.0
2021-03-30 14:20:00,175.9,176.04,175.84,175.89,48393.0,175.9,176.04,175.84,175.89,48393.0
2021-03-30 14:25:00,175.89,175.99,175.72,175.89,4470.0,175.89,175.99,175.72,175.89,4470.0
2021-03-30 14:30:00,175.89,176.67,175.89,176.54,6964.0,175.89,176.67,175.89,176.54,6964.0
2021-03-30 14:35:00,176.51,176.64,176.28,176.52,3550.0,176.51,176.64,176.28,176.52,3550.0
2021-03-30 14:40:00,176.57,176.83,176.54,176.65,8527.0,176.57,176.83,176.54,176.65,8527.0
2021-03-30 14:45:00,176.65,176.74,176.61,176.73,2200.0,176.65,176.74,176.61,176.73,2200.0
2021-03-30 14:50:00,176.75,176.83,176.63,176.75,4552.0,176.75,176.83,176.63,176.75,4552.0
2021-03-30 14:55:00,176.8,176.81,176.54,176.75,34221.0,176.8,176.81,176.54,176.75,34221.0
2021-03-30 15:00:00,176.75,176.76,176.5,176.58,4806.0,176.75,176.76,176.5,176.58,4806.0
2021-03-30 15:05:00,176.5,176.54,176.42,176.42,1619.0,176.5,176.54,176.42,176.42,1619.0
2021-03-30 15:10:00,176.43,176.46,176.19,176.37,5029.0,176.43,176.46,176.19,176.37,5029.0
2021-03-30 15:15:00,176.34,176.47,176.34,176.43,2658.0,176.34,176.47,176.34,176.43,2658.0
2021-03-30 15:20:00,176.4,176.45,176.28,176.34,2611.0,176.4,176.45,176.28,176.34,2611.0
2021-03-30 15:25:00,176.37,176.37,176.01,176.19,7426.0,176.37,176.37,176.01,176.19,7426.0
2021-03-30 15:30:00,176.23,176.34,176.09,176.31,12222.0,176.23,176.34,176.09,176.31,12222.0
2021-03-30 15:35:00,176.33,176.41,176.23,176.36,15303.0,176.33,176.41,176.23,176.36,15303.0
2021-03-30 15:40:00,176.33,176.51,176.32,176.46,7327.0,176.33,176.51,176.32,176.46,7327.0
2021-03-30 15:45:00,176.58,176.68,176.51,176.62,10137.0,176.58,176.68,176.51,176.62,10137.0
2021-03-30 15:50:00,176.59,177.05,176.59,177.0,131595.0,176.59,177.05,176.59,177.0,131595.0
2021-03-30 15:55:00,177.01,177.18,176.83,177.12,148710.0,177.01,177.18,176.83,177.12,148710.0
2021-03-31 09:30:00,177.39,177.77,177.02,177.16,13383.0,177.39,177.77,177.02,177.16,13383.0
2021-03-31 09:35:00,177.17,177.76,177.17,177.58,6894.0,177.17,177.76,177.17,177.58,6894.0
2021-03-31 09:40:00,177.52,177.99,177.52,177.68,5032.0,177.52,177.99,177.52,177.68,5032.0
2021-03-31 09:45:00,177.68,177.82,176.77,177.44,55681.0,177.68,177.82,176.77,177.44,55681.0
2021-03-31 09:50:00,177.62,178.2,177.31,178.2,7819.0,177.62,178.2,177.31,178.2,7819.0
2021-03-31 09:55:00,178.2,178.2,177.72,177.83,6095.0,178.2,178.2,177.72,177.83,6095.0
2021-03-31 10:00:00,177.91,178.11,177.45,177.45,14816.0,177.91,178.11,177.45,177.45,14816.0
2021-03-31 10:05:00,177.55,178.29,177.53,178.29,9151.0,177.55,178.29,177.53,178.29,9151.0
2021-03-31 10:10:00,178.26,178.4,177.8,177.97,9760.0,178.26,178.4,177.8,177.97,9760.0
2021-03-31 10:15:00,177.81,178.0,177.73,177.97,3717.0,177.81,178.0,177.73,177.97,3717.0
2021-03-31 10:20:00,178.04,178.26,177.8,178.01,5732.0,178.04,178.26,177.8,178.01,5732.0
2021-03-31 10:25:00,178.14,178.14,177.57,177.57,6155.0,178.14,178.14,177.57,177.57,6155.0
2021-03-31 10:30:00,177.74,177.88,177.62,177.8,4661.0,177.74,177.88,177.62,177.8,4661.0
2021-03-31 10:35:00,177.87,178.13,177.79,177.86,3128.0,177.87,178.13,177.79,177.86,3128.0
2021-03-31 10:40:00,177.96,178.4,177.96,178.02,6467.0,177.96,178.4,177.96,178.02,6467.0
2021-03-31 10:45:00,178.12,178.49,178.11,178.32,5404.0,178.12,178.49,178.11,178.32,5404.0
2021-03-31 10:50:00,178.27,178.37,178.14,178.27,4040.0,178.27,178.37,178.14,178.27,4040.0
2021-03-31 10:55:00,178.3,178.3,177.48,177.52,18278.0,178.3,178.3,177.48,177.52,18278.0
2021-03-31 11:00:00,177.46,177.75,177.45,177.6,5933.0,177.46,177.75,177.45,177.6,5933.0
2021-03-31 11:05:00,177.55,177.79,177.55,177.79,5285.0,177.55,177.79,177.55,177.79,5285.0
2021-03-31 11:10:00,177.77,177.94,177.63,177.63,3121.0,177.77,177.94,177.63,177.63,3121.0
2021-03-31 11:15:00,177.58,177.74,177.52,177.59,5942.0,177.58,177.74,177.52,177.59,5942.0
2021-03-31 11:20:00,177.71,177.71,177.24,177.38,4939.0,177.71,177.71,177.24,177.38,4939.0
2021-03-31 11:25:00,177.33,177.63,177.15,177.36,9033.0,177.33,177.63,177.15,177.36,9033.0
2021-03-31 11:30:00,177.46,177.46,177.17,177.44,4411.0,177.46,177.46,177.17,177.44,4411.0
2021-03-31 11:35:00,177.33,177.7,177.27,177.55,4356.0,177.33,177.7,177.27,177.55,4356.0
2021-03-31 11:40:00,177.62,177.62,177.19,177.25,3936.0,177.62,177.62,177.19,177.25,3936.0
2021-03-31 11:45:00,177.25,177.65,177.25,177.6,3615.0,177.25,177.65,177.25,177.6,3615.0
2021-03-31 11:50:00,177.61,178.13,177.55,178.11,3829.0,177.61,178.13,177.55,178.11,3829.0
2021-03-31 11:55:00,178.18,178.18,177.93,178.1,5011.0,178.18,178.18,177.93,178.1,5011.0
2021-03-31 12:00:00,178.21,178.23,177.65,177.94,4706.0,178.21,178.23,177.65,177.94,4706.0
2021-03-31 12:05:00,177.91,177.91,177.44,177.44,4527.0,177.91,177.91,177.44,177.44,4527.0
2021-03-31 12:10:00,177.38,177.46,177.17,177.2,2612.0,177.38,177.46,177.17,177.2,2612.0
2021-03-31 12:15:00,177.13,177.57,177.13,177.47,2330.0,177.13,177.57,177.13,177.47,2330.0
2021-03-31 12:20:00,177.5,177.62,177.43,177.62,4333.0,177.5,177.62,177.43,177.62,4333.0
2021-03-31 12:25:00,177.63,177.78,177.61,177.63,4322.0,177.63,177.78,177.61,177.63,4322.0
2021-03-31 12:30:00,177.61,177.86,177.61,177.7,6542.0,177.61,177.86,177.61,177.7,6542.0
2021-03-31 12:35:00,177.65,177.86,177.62,177.83,7522.0,177.65,177.86,177.62,177.83,7522.0
2021-03-31 12:40:00,177.81,177.82,177.3,177.35,2527.0,177.81,177.82,177.3,177.35,2527.0
2021-03-31 12:45:00,177.3,177.63,177.3,177.63,5176.0,177.3,177.63,177.3,177.63,5176.0
2021-03-31 12:50:00,177.65,177.67,177.33,177.33,3431.0,177.65,177.67,177.33,177.33,3431.0
2021-03-31 12:55:00,177.21,177.43,177.15,177.37,4322.0,177.21,177.43,177.15,177.37,4322.0
2021-03-31 13:00:00,177.38,177.82,177.34,177.79,8603.0,177.38,177.82,177.34,177.79,8603.0
2021-03-31 13:05:00,177.68,177.97,177.67,177.97,2167.0,177.68,177.97,177.67,177.97,2167.0
2021-03-31 13:10:00,177.95,178.34,177.88,178.2,6623.0,177.95,178.34,177.88,178.2,6623.0
2021-03-31 13:15:00,178.23,178.23,177.92,177.93,2384.0,178.23,178.23,177.92,177.93,2384.0
2021-03-31 13:20:00,177.91,178.0,177.86,178.0,11733.0,177.91,178.0,177.86,178.0,11733.0
2021-03-31 13:25:00,178.03,178.46,178.01,178.46,3133.0,178.03,178.46,178.01,178.46,3133.0
2021-03-31 13:30:00,178.38,178.39,178.28,178.3,2669.0,178.38,178.39,178.28,178.3,2669.0
2021-03-31 13:35:00,178.26,178.26,178.0,178.04,2944.0,178.26,178.26,178.0,178.04,2944.0
2021-03-31 13:40:00,178.0,178.0,177.64,177.83,2200.0,178.0,178.0,177.64,177.83,2200.0
2021-03-31 13:45:00,177.74,177.99,177.73,177.89,2430.0,177.74,177.99,177.73,177.89,2430.0
2021-03-31 13:50:00,177.85,177.98,177.85,177.9,3200.0,177.85,177.98,177.85,177.9,3200.0
2021-03-31 13:55:00,177.94,178.08,177.62,177.62,2221.0,177.94,178.08,177.62,177.62,2221.0
2021-03-31 14:00:00,177.63,177.69,177.42,177.54,4082.0,177.63,177.69,177.42,177.54,4082.0
2021-03-31 14:05:00,177.56,177.56,177.34,177.45,3500.0,177.56,177.56,177.34,177.45,3500.0
2021-03-31 14:10:00,177.46,177.53,177.29,177.51,3000.0,177.46,177.53,177.29,177.51,3000.0
2021-03-31 14:15:00,177.63,177.71,177.47,177.65,1900.0,177.63,177.71,177.47,177.65,1900.0
2021-03-31 14:20:00,177.65,177.69,177.47,177.54,4048.0,177.65,177.69,177.47,177.54,4048.0
2021-03-31 14:25:00,177.53,177.6,177.4,177.55,3200.0,177.53,177.6,177.4,177.55,3200.0
2021-03-31 14:30:00,177.54,177.57,177.31,177.54,3111.0,177.54,177.57,177.31,177.54,3111.0
2021-03-31 14:35:00,177.49,177.5,177.33,177.47,5541.0,177.49,177.5,177.33,177.47,5541.0
2021-03-31 14:40:00,177.43,177.43,177.03,177.12,3601.0,177.43,177.43,177.03,177.12,3601.0
2021-03-31 14:45:00,177.12,177.28,177.07,177.26,3779.0,177.12,177.28,177.07,177.26,3779.0
2021-03-31 14:50:00,177.34,177.53,177.12,177.53,4407.0,177.34,177.53,177.12,177.53,4407.0
2021-03-31 14:55:00,177.53,177.59,177.31,177.37,4612.0,177.53,177.59,177.31,177.37,4612.0
2021-03-31 15:00:00,177.57,177.86,177.52,177.69,5209.0,177.57,177.86,177.52,177.69,5209.0
2021-03-31 15:05:00,177.71,177.71,177.42,177.44,5764.0,177.71,177.71,177.42,177.44,5764.0
2021-03-31 15:10:00,177.44,177.49,177.22,177.23,4026.0,177.44,177.49,177.22,177.23,4026.0
2021-03-31 15:15:00,177.22,177.33,177.08,177.16,5906.0,177.22,177.33,177.08,177.16,5906.0
2021-03-31 15:20:00,177.13,177.28,177.12,177.2,5613.0,177.13,177.28,177.12,177.2,5613.0
2021-03-31 15:25:00,177.26,177.26,176.86,176.86,6471.0,177.26,177.26,176.86,176.86,6471.0
2021-03-31 15:30:00,177.01,177.2,176.91,176.93,9653.0,177.01,177.2,176.91,176.93,9653.0
2021-03-31 15:35:00,176.92,177.2,176.87,177.11,9520.0,176.92,177.2,176.87,177.11,9520.0
2021-03-31 15:40:00,177.03,177.26,177.03,177.2,7829.0,177.03,177.26,177.03,177.2,7829.0
2021-03-31 15:45:00,177.15,177.16,176.97,177.03,14121.0,177.15,177.16,176.97,177.03,14121.0
2021-03-31 15:50:00,177.0,177.41,176.86,176.86,33275.0,177.0,177.41,176.86,176.86,33275.0
2021-03-31 15:55:00,176.79,176.83,176.51,176.69,77229.0,176.79,176.83,176.51,176.69,77229.0
2021-04-01 09:30:00,177.73,179.52,177.73,179.32,24964.0,177.73,179.52,177.73,179.32,24964.0
2021-04-01 09:35:00,179.21,179.5,178.68,178.68,6140.0,179.21,179.5,178.68,178.68,6140.0
2021-04-01 09:40:00,178.67,179.06,178.39,178.54,5035.0,178.67,179.06,178.39,178.54,5035.0
2021-04-01 09:45:00,178.63,178.97,178.47,178.84,5408.0,178.63,178.97,178.47,178.84,5408.0
2021-04-01 09:50:00,178.71,179.11,178.55,178.64,9279.0,178.71,179.11,178.55,178.64,9279.0
2021-04-01 09:55:00,178.96,179.14,178.64,178.69,11857.0,178.96,179.14,178.64,178.69,11857.0
2021-04-01 10:00:00,178.62,178.62,177.68,177.98,11476.0,178.62,178.62,177.68,177.98,11476.0
2021-04-01 10:05:00,177.86,178.44,177.71,178.44,22665.0,177.86,178.44,177.71,178.44,22665.0
2021-04-01 10:10:00,178.32,178.93,178.26,178.26,12562.0,178.32,178.93,178.26,178.26,12562.0
2021-04-01 10:15:00,178.31,178.94,178.31,178.74,8860.0,178.31,178.94,178.31,178.74,8860.0
2021-04-01 10:20:00,178.76,179.19,178.56,179.16,7909.0,178.76,179.19,178.56,179.16,7909.0
2021-04-01 10:25:00,179.16,179.5,178.96,179.01,11415.0,179.16,179.5,178.96,179.01,11415.0
2021-04-01 10:30:00,178.98,179.12,178.46,178.46,4717.0,178.98,179.12,178.46,178.46,4717.0
2021-04-01 10:35:00,178.5,178.68,178.24,178.26,5793.0,178.5,178.68,178.24,178.26,5793.0
2021-04-01 10:40:00,178.35,178.75,178.35,178.5,4632.0,178.35,178.75,178.35,178.5,4632.0
2021-04-01 10:45:00,178.5,178.5,178.3,178.36,7278.0,178.5,178.5,178.3,178.36,7278.0
2021-04-01 10:50:00,178.44,178.97,178.44,178.97,8731.0,178.44,178.97,178.44,178.97,8731.0
2021-04-01 10:55:00,178.92,179.18,178.85,178.98,7257.0,178.92,179.18,178.85,178.98,7257.0
2021-04-01 11:00:00,179.05,179.48,178.96,179.42,7705.0,179.05,179.48,178.96,179.42,7705.0
2021-04-01 11:05:00,179.4,179.76,179.24,179.65,17354.0,179.4,179.76,179.24,179.65,17354.0
2021-04-01 11:10:00,179.66,179.66,179.28,179.57,8899.0,179.66,179.66,179.28,179.57,8899.0
2021-04-01 11:15:00,179.36,179.36,179.08,179.25,11894.0,179.36,179.36,179.08,179.25,11894.0
2021-04-01 11:20:00,179.26,179.44,179.0,179.0,4817.0,179.26,179.44,179.0,179.0,4817.0
2021-04-01 11:25:00,179.0,179.18,178.92,179.12,6199.0,179.0,179.18,178.92,179.12,6199.0
2021-04-01 11:30:00,179.08,179.15,178.94,179.1,28030.0,179.08,179.15,178.94,179.1,28030.0
2021-04-01 11:35:00,179.08,179.33,179.0,179.23,8176.0,179.08,179.33,179.0,179.23,8176.0
2021-04-01 11:40:00,179.18,179.33,178.59,178.82,10695.0,179.18,179.33,178.59,178.82,10695.0
2021-04-01 11:45:00,178.79,178.99,178.7,178.97,8812.0,178.79,178.99,178.7,178.97,8812.0
2021-04-01 11:50:00,179.0,179.05,178.86,178.97,4129.0,179.0,179.05,178.86,178.97,4129.0
2021-04-01 11:55:00,178.97,179.17,178.87,178.94,15346.0,178.97,179.17,178.87,178.94,15346.0
2021-04-01 12:00:00,178.94,179.09,178.87,179.09,8490.0,178.94,179.09,178.87,179.09,8490.0
2021-04-01 12:05:00,178.96,179.02,178.72,178.72,7232.0,178.96,179.02,178.72,178.72,7232.0
2021-04-01 12:10:00,178.73,178.87,178.36,178.58,11297.0,178.73,178.87,178.36,178.58,11297.0
2021-04-01 12:15:00,178.6,178.92,178.51,178.84,7935.0,178.6,178.92,178.51,178.84,7935.0
2021-04-01 12:20:00,178.83,178.84,178.65,178.73,5980.0,178.83,178.84,178.65,178.73,5980.0
2021-04-01 12:25:00,178.86,179.17,178.8,179.17,2400.0,178.86,179.17,178.8,179.17,2400.0
2021-04-01 12:30:00,179.09,179.12,179.0,179.02,5765.0,179.09,179.12,179.0,179.02,5765.0
2021-04-01 12:35:00,178.95,179.07,178.87,178.93,6928.0,178.95,179.07,178.87,178.93,6928.0
2021-04-01 12:40:00,178.94,179.1,178.81,179.09,4411.0,178.94,179.1,178.81,179.09,4411.0
2021-04-01 12:45:00,179.08,179.22,178.81,178.81,4804.0,179.08,179.22,178.81,178.81,4804.0
2021-04-01 12:50:00,178.81,179.0,178.76,178.95,5099.0,178.81,179.0,178.76,178.95,5099.0
2021-04-01 12:55:00,178.98,179.04,178.84,178.95,2257.0,178.98,179.04,178.84,178.95,2257.0
2021-04-01 13:00:00,179.01,179.09,178.77,178.77,2237.0,179.01,179.09,178.77,178.77,2237.0
2021-04-01 13:05:00,178.77,178.81,178.53,178.61,6944.0,178.77,178.81,178.53,178.61,6944.0
2021-04-01 13:10:00,178.66,178.75,178.59,178.75,3263.0,178.66,178.75,178.59,178.75,3263.0
2021-04-01 13:15:00,178.73,178.73,178.29,178.38,4463.0,178.73,178.73,178.29,178.38,4463.0
2021-04-01 13:20:00,178.33,178.37,178.12,178.12,3476.0,178.33,178.37,178.12,178.12,3476.0
2021-04-01 13:25:00,178.03,178.19,177.83,177.98,5092.0,178.03,178.19,177.83,177.98,5092.0
2021-04-01 13:30:00,177.95,178.13,177.83,178.05,4838.0,177.95,178.13,177.83,178.05,4838.0
2021-04-01 13:35:00,178.04,178.47,178.02,178.47,4096.0,178.04,178.47,178.02,178.47,4096.0
2021-04-01 13:40:00,178.41,178.74,178.41,178.69,4400.0,178.41,178.74,178.41,178.69,4400.0
2021-04-01 13:45:00,178.74,178.76,178.55,178.65,2722.0,178.74,178.76,178.55,178.65,2722.0
2021-04-01 13:50:00,178.59,178.64,178.39,178.45,2902.0,178.59,178.64,178.39,178.45,2902.0
2021-04-01 13:55:00,178.43,178.59,178.41,178.55,5790.0,178.43,178.59,178.41,178.55,5790.0
2021-04-01 14:00:00,178.56,178.65,178.49,178.65,4712.0,178.56,178.65,178.49,178.65,4712.0
2021-04-01 14:05:00,178.6,178.64,178.43,178.53,11873.0,178.6,178.64,178.43,178.53,11873.0
2021-04-01 14:10:00,178.54,178.67,178.47,178.63,1800.0,178.54,178.67,178.47,178.63,1800.0
2021-04-01 14:15:00,178.61,178.81,178.61,178.77,3100.0,178.61,178.81,178.61,178.77,3100.0
2021-04-01 14:20:00,178.79,178.8,178.59,178.59,3802.0,178.79,178.8,178.59,178.59,3802.0
2021-04-01 14:25:00,178.58,178.58,178.37,178.47,4600.0,178.58,178.58,178.37,178.47,4600.0
2021-04-01 14:30:00,178.5,178.71,178.49,178.64,3892.0,178.5,178.71,178.49,178.64,3892.0
2021-04-01 14:35:00,178.67,178.72,178.6,178.64,2295.0,178.67,178.72,178.6,178.64,2295.0
2021-04-01 14:40:00,178.73,178.78,178.67,178.69,2170.0,178.73,178.78,178.67,178.69,2170.0
2021-04-01 14:45:00,178.7,178.73,178.48,178.51,5237.0,178.7,178.73,178.48,178.51,5237.0
2021-04-01 14:50:00,178.52,178.67,178.5,178.67,3114.0,178.52,178.67,178.5,178.67,3114.0
2021-04-01 14:55:00,178.63,178.71,178.52,178.64,5236.0,178.63,178.71,178.52,178.64,5236.0
2021-04-01 15:00:00,178.61,178.8,178.61,178.76,5772.0,178.61,178.8,178.61,178.76,5772.0
2021-04-01 15:05:00,178.76,179.24,178.72,179.24,9099.0,178.76,179.24,178.72,179.24,9099.0
2021-04-01 15:10:00,179.15,179.21,178.82,178.95,5425.0,179.15,179.21,178.82,178.95,5425.0
2021-04-01 15:15:00,178.94,179.14,178.84,179.14,14893.0,178.94,179.14,178.84,179.14,14893.0
2021-04-01 15:20:00,179.11,179.16,179.04,179.09,14861.0,179.11,179.16,179.04,179.09,14861.0
2021-04-01 15:25:00,179.12,179.15,178.96,179.15,5000.0,179.12,179.15,178.96,179.15,5000.0
2021-04-01 15:30:00,179.15,179.36,179.06,179.06,7905.0,179.15,179.36,179.06,179.06,7905.0
2021-04-01 15:35:00,179.06,179.06,178.73,179.03,7829.0,179.06,179.06,178.73,179.03,7829.0
2021-04-01 15:40:00,179.05,179.25,179.05,179.2,5751.0,179.05,179.25,179.05,179.2,5751.0
2021-04-01 15:45:00,179.2,179.67,179.2,179.66,10897.0,179.2,179.67,179.2,179.66,10897.0
2021-04-01 15:50:00,179.69,180.09,179.67,180.09,59816.0,179.69,180.09,179.67,180.09,59816.0
2021-04-01 15:55:00,180.09,180.43,179.98,180.04,81709.0,180.09,180.43,179.98,180.04,81709.0
2021-04-05 09:30:00,180.62,181.47,179.4,179.98,12878.0,180.62,181.47,179.4,179.98,12878.0
2021-04-05 09:35:00,179.42,179.6,178.77,179.32,5809.0,179.42,179.6,178.77,179.32,5809.0
2021-04-05 09:40:00,179.01,179.26,178.78,179.26,5637.0,179.01,179.26,178.78,179.26,5637.0
2021-04-05 09:45:00,179.54,179.98,179.43,179.98,4596.0,179.54,179.98,179.43,179.98,4596.0
2021-04-05 09:50:00,180.0,180.28,179.6,179.6,9109.0,180.0,180.28,179.6,179.6,9109.0
2021-04-05 09:55:00,179.74,179.86,179.07,179.07,51483.0,179.74,179.86,179.07,179.07,51483.0
2021-04-05 10:00:00,179.01,179.59,179.01,179.5,4985.0,179.01,179.59,179.01,179.5,4985.0
2021-04-05 10:05:00,179.44,180.2,179.22,180.04,3899.0,179.44,180.2,179.22,180.04,3899.0
2021-04-05 10:10:00,180.04,180.5,179.99,180.38,4837.0,180.04,180.5,179.99,180.38,4837.0
2021-04-05 10:15:00,180.3,180.63,180.12,180.63,5427.0,180.3,180.63,180.12,180.63,5427.0
2021-04-05 10:20:00,180.74,180.99,180.46,180.63,5477.0,180.74,180.99,180.46,180.63,5477.0
2021-04-05 10:25:00,180.46,180.6,180.25,180.5,6552.0,180.46,180.6,180.25,180.5,6552.0
2021-04-05 10:30:00,180.5,180.87,180.49,180.8,2745.0,180.5,180.87,180.49,180.8,2745.0
2021-04-05 10:35:00,180.86,181.29,180.86,181.27,6760.0,180.86,181.29,180.86,181.27,6760.0
2021-04-05 10:40:00,181.26,181.58,181.0,181.44,6947.0,181.26,181.58,181.0,181.44,6947.0
2021-04-05 10:45:00,181.56,181.57,181.14,181.14,3282.0,181.56,181.57,181.14,181.14,3282.0
2021-04-05 10:50:00,181.22,181.35,181.02,181.11,5870.0,181.22,181.35,181.02,181.11,5870.0
2021-04-05 10:55:00,181.1,181.57,181.04,181.56,7434.0,181.1,181.57,181.04,181.56,7434.0
2021-04-05 11:00:00,181.67,181.69,181.46,181.65,6417.0,181.67,181.69,181.46,181.65,6417.0
2021-04-05 11:05:00,181.56,181.65,181.17,181.19,4948.0,181.56,181.65,181.17,181.19,4948.0
2021-04-05 11:10:00,181.25,181.54,181.12,181.52,5942.0,181.25,181.54,181.12,181.52,5942.0
2021-04-05 11:15:00,181.54,181.61,181.31,181.31,3517.0,181.54,181.61,181.31,181.31,3517.0
2021-04-05 11:20:00,181.35,181.35,181.0,181.08,5555.0,181.35,181.35,181.0,181.08,5555.0
2021-04-05 11:25:00,181.08,181.24,181.08,181.18,3621.0,181.08,181.24,181.08,181.18,3621.0
2021-04-05 11:30:00,181.21,181.62,181.2,181.49,6564.0,181.21,181.62,181.2,181.49,6564.0
2021-04-05 11:35:00,181.59,181.83,181.51,181.67,7654.0,181.59,181.83,181.51,181.67,7654.0
2021-04-05 11:40:00,181.67,181.9,181.67,181.71,3764.0,181.67,181.9,181.67,181.71,3764.0
2021-04-05 11:45:00,181.75,181.92,181.66,181.88,3457.0,181.75,181.92,181.66,181.88,3457.0
2021-04-05 11:50:00,181.88,182.63,181.87,182.37,7214.0,181.88,182.63,181.87,182.37,7214.0
2021-04-05 11:55:00,182.45,182.75,182.45,182.75,7308.0,182.45,182.75,182.45,182.75,7308.0
2021-04-05 12:00:00,182.86,182.91,182.52,182.52,5396.0,182.86,182.91,182.52,182.52,5396.0
2021-04-05 12:05:00,182.54,182.76,182.51,182.75,3300.0,182.54,182.76,182.51,182.75,3300.0
2021-04-05 12:10:00,182.77,183.05,182.74,182.99,4795.0,182.77,183.05,182.74,182.99,4795.0
2021-04-05 12:15:00,183.18,183.3,183.08,183.17,5503.0,183.18,183.3,183.08,183.17,5503.0
2021-04-05 12:20:00,183.28,183.42,183.16,183.24,4483.0,183.28,183.42,183.16,183.24,4483.0
2021-04-05 12:25:00,183.34,183.61,183.24,183.42,6322.0,183.34,183.61,183.24,183.42,6322.0
2021-04-05 12:30:00,183.42,183.62,183.4,183.41,2345.0,183.42,183.62,183.4,183.41,2345.0
2021-04-05 12:35:00,183.36,183.54,183.16,183.16,6378.0,183.36,183.54,183.16,183.16,6378.0
2021-04-05 12:40:00,183.13,183.28,183.09,183.22,2049.0,183.13,183.28,183.09,183.22,2049.0
2021-04-05 12:45:00,183.2,183.32,183.18,183.3,2821.0,183.2,183.32,183.18,183.3,2821.0
2021-04-05 12:50:00,183.33,183.36,182.62,182.69,5634.0,183.33,183.36,182.62,182.69,5634.0
2021-04-05 12:55:00,182.74,183.12,182.74,183.09,3688.0,182.74,183.12,182.74,183.09,3688.0
2021-04-05 13:00:00,183.06,183.17,183.02,183.06,2621.0,183.06,183.17,183.02,183.06,2621.0
2021-04-05 13:05:00,183.12,183.59,183.1,183.52,5465.0,183.12,183.59,183.1,183.52,5465.0
2021-04-05 13:10:00,183.41,183.51,183.39,183.5,3986.0,183.41,183.51,183.39,183.5,3986.0
2021-04-05 13:15:00,183.47,183.51,183.14,183.38,12401.0,183.47,183.51,183.14,183.38,12401.0
2021-04-05 13:20:00,183.43,183.43,183.01,183.02,6188.0,183.43,183.43,183.01,183.02,6188.0
2021-04-05 13:25:00,183.01,183.2,182.99,183.04,10230.0,183.01,183.2,182.99,183.04,10230.0
2021-04-05 13:30:00,183.05,183.21,183.05,183.21,7479.0,183.05,183.21,183.05,183.21,7479.0
2021-04-05 13:35:00,183.2,183.37,183.13,183.3,3200.0,183.2,183.37,183.13,183.3,3200.0
2021-04-05 13:40:00,183.2,183.57,183.2,183.53,8016.0,183.2,183.57,183.2,183.53,8016.0
2021-04-05 13:45:00,183.53,183.74,183.42,183.65,12264.0,183.53,183.74,183.42,183.65,12264.0
2021-04-05 13:50:00,183.64,183.74,183.6,183.65,3646.0,183.64,183.74,183.6,183.65,3646.0
2021-04-05 13:55:00,183.67,183.84,183.63,183.83,6273.0,183.67,183.84,183.63,183.83,6273.0
2021-04-05 14:00:00,183.96,184.07,183.77,183.85,8283.0,183.96,184.07,183.77,183.85,8283.0
2021-04-05 14:05:00,183.84,183.96,183.73,183.95,7062.0,183.84,183.96,183.73,183.95,7062.0
2021-04-05 14:10:00,183.94,184.21,183.85,184.01,8889.0,183.94,184.21,183.85,184.01,8889.0
2021-04-05 14:15:00,183.95,183.98,183.56,183.98,5396.0,183.95,183.98,183.56,183.98,5396.0
2021-04-05 14:20:00,183.89,184.02,183.76,183.99,5395.0,183.89,184.02,183.76,183.99,5395.0
2021-04-05 14:25:00,183.99,184.14,183.93,184.08,5036.0,183.99,184.14,183.93,184.08,5036.0
2021-04-05 14:30:00,184.15,184.18,184.04,184.14,4938.0,184.15,184.18,184.04,184.14,4938.0
2021-04-05 14:35:00,184.06,184.22,183.97,184.22,6213.0,184.06,184.22,183.97,184.22,6213.0
2021-04-05 14:40:00,184.23,184.34,184.1,184.12,7815.0,184.23,184.34,184.1,184.12,7815.0
2021-04-05 14:45:00,184.17,184.17,183.55,183.55,12660.0,184.17,184.17,183.55,183.55,12660.0
2021-04-05 14:50:00,183.63,183.98,183.57,183.83,6666.0,183.63,183.98,183.57,183.83,6666.0
2021-04-05 14:55:00,183.81,184.03,183.75,184.0,6753.0,183.81,184.03,183.75,184.0,6753.0
2021-04-05 15:00:00,184.0,184.03,183.68,183.76,7843.0,184.0,184.03,183.68,183.76,7843.0
2021-04-05 15:05:00,183.75,184.03,183.71,183.89,9242.0,183.75,184.03,183.71,183.89,9242.0
2021-04-05 15:10:00,183.89,184.09,183.79,184.05,4889.0,183.89,184.09,183.79,184.05,4889.0
2021-04-05 15:15:00,184.03,184.12,183.97,184.07,3762.0,184.03,184.12,183.97,184.07,3762.0
2021-04-05 15:20:00,184.09,184.12,183.8,183.84,6589.0,184.09,184.12,183.8,183.84,6589.0
2021-04-05 15:25:00,183.87,183.9,183.65,183.66,7415.0,183.87,183.9,183.65,183.66,7415.0
2021-04-05 15:30:00,183.65,183.78,183.57,183.57,8969.0,183.65,183.78,183.57,183.57,8969.0
2021-04-05 15:35:00,183.6,183.69,183.41,183.48,12648.0,183.6,183.69,183.41,183.48,12648.0
2021-04-05 15:40:00,183.45,183.99,183.12,183.41,33062.0,183.45,183.99,183.12,183.41,33062.0
2021-04-05 15:45:00,183.41,183.79,183.24,183.74,11182.0,183.41,183.79,183.24,183.74,11182.0
2021-04-05 15:50:00,183.64,183.86,183.41,183.73,22121.0,183.64,183.86,183.41,183.73,22121.0
2021-04-05 15:55:00,183.74,183.74,183.34,183.44,38770.0,183.74,183.74,183.34,183.44,38770.0
2021-04-06 09:30:00,183.48,185.25,183.31,184.38,22053.0,183.48,185.25,183.31,184.38,22053.0
2021-04-06 09:35:00,184.19,184.45,183.64,184.44,5471.0,184.19,184.45,183.64,184.44,5471.0
2021-04-06 09:40:00,184.2,184.7,184.05,184.3,7668.0,184.2,184.7,184.05,184.3,7668.0
2021-04-06 09:45:00,184.28,184.36,183.77,184.01,7952.0,184.28,184.36,183.77,184.01,7952.0
2021-04-06 09:50:00,183.91,183.91,183.39,183.57,5026.0,183.91,183.91,183.39,183.57,5026.0
2021-04-06 09:55:00,183.56,184.27,183.56,183.96,12848.0,183.56,184.27,183.56,183.96,12848.0
2021-04-06 10:00:00,183.95,183.95,183.23,183.35,9290.0,183.95,183.95,183.23,183.35,9290.0
2021-04-06 10:05:00,183.42,183.53,183.07,183.07,8983.0,183.42,183.53,183.07,183.07,8983.0
2021-04-06 10:10:00,183.12,183.43,182.78,183.07,7749.0,183.12,183.43,182.78,183.07,7749.0
2021-04-06 10:15:00,183.01,183.59,182.95,183.59,39400.0,183.01,183.59,182.95,183.59,39400.0
2021-04-06 10:20:00,183.69,184.07,183.6,184.07,3599.0,183.69,184.07,183.6,184.07,3599.0
2021-04-06 10:25:00,184.13,184.65,183.98,184.28,12029.0,184.13,184.65,183.98,184.28,12029.0
2021-04-06 10:30:00,184.24,184.24,183.43,183.6,5551.0,184.24,184.24,183.43,183.6,5551.0
2021-04-06 10:35:00,183.67,183.85,183.57,183.75,7319.0,183.67,183.85,183.57,183.75,7319.0
2021-04-06 10:40:00,183.74,183.79,183.23,183.47,7236.0,183.74,183.79,183.23,183.47,7236.0
2021-04-06 10:45:00,183.48,183.94,183.46,183.72,3681.0,183.48,183.94,183.46,183.72,3681.0
2021-04-06 10:50:00,183.72,184.17,183.65,184.08,5403.0,183.72,184.17,183.65,184.08,5403.0
2021-04-06 10:55:00,184.0,184.2,183.99,184.09,4432.0,184.0,184.2,183.99,184.09,4432.0
2021-04-06 11:00:00,184.28,184.49,184.03,184.03,6857.0,184.28,184.49,184.03,184.03,6857.0
2021-04-06 11:05:00,184.07,184.17,184.05,184.16,5211.0,184.07,184.17,184.05,184.16,5211.0
2021-04-06 11:10:00,184.2,184.67,184.17,184.62,7378.0,184.2,184.67,184.17,184.62,7378.0
2021-04-06 11:15:00,184.62,184.84,184.51,184.7,14247.0,184.62,184.84,184.51,184.7,14247.0
2021-04-06 11:20:00,184.7,184.84,184.51,184.81,5177.0,184.7,184.84,184.51,184.81,5177.0
2021-04-06 11:25:00,184.81,184.89,184.43,184.44,7305.0,184.81,184.89,184.43,184.44,7305.0
2021-04-06 11:30:00,184.41,184.52,184.05,184.06,5182.0,184.41,184.52,184.05,184.06,5182.0
2021-04-06 11:35:00,184.01,184.06,183.72,183.87,5769.0,184.01,184.06,183.72,183.87,5769.0
2021-04-06 11:40:00,183.87,183.9,183.74,183.86,2902.0,183.87,183.9,183.74,183.86,2902.0
2021-04-06 11:45:00,183.84,184.2,183.83,184.09,5623.0,183.84,184.2,183.83,184.09,5623.0
2021-04-06 11:50:00,184.04,184.19,184.04,184.09,4452.0,184.04,184.19,184.04,184.09,4452.0
2021-04-06 11:55:00,184.09,184.28,184.07,184.28,4234.0,184.09,184.28,184.07,184.28,4234.0
2021-04-06 12:00:00,184.39,184.39,183.99,184.17,3736.0,184.39,184.39,183.99,184.17,3736.0
2021-04-06 12:05:00,184.14,184.26,184.04,184.26,4014.0,184.14,184.26,184.04,184.26,4014.0
2021-04-06 12:10:00,184.3,184.3,183.99,184.22,6400.0,184.3,184.3,183.99,184.22,6400.0
2021-04-06 12:15:00,184.18,185.29,184.14,185.0,32118.0,184.18,185.29,184.14,185.0,32118.0
2021-04-06 12:20:00,184.94,185.13,184.78,184.82,7064.0,184.94,185.13,184.78,184.82,7064.0
2021-04-06 12:25:00,184.86,184.9,184.53,184.63,4525.0,184.86,184.9,184.53,184.63,4525.0
2021-04-06 12:30:00,184.59,184.84,184.54,184.74,4114.0,184.59,184.84,184.54,184.74,4114.0
2021-04-06 12:35:00,184.71,184.71,184.49,184.6,4258.0,184.71,184.71,184.49,184.6,4258.0
2021-04-06 12:40:00,184.61,184.65,184.38,184.65,2100.0,184.61,184.65,184.38,184.65,2100.0
2021-04-06 12:45:00,184.71,184.79,184.55,184.6,3100.0,184.71,184.79,184.55,184.6,3100.0
2021-04-06 12:50:00,184.61,184.66,184.34,184.45,3791.0,184.61,184.66,184.34,184.45,3791.0
2021-04-06 12:55:00,184.48,184.53,184.38,184.43,2800.0,184.48,184.53,184.38,184.43,2800.0
2021-04-06 13:00:00,184.44,184.79,184.44,184.58,3547.0,184.44,184.79,184.44,184.58,3547.0
2021-04-06 13:05:00,184.51,184.57,184.29,184.55,4499.0,184.51,184.57,184.29,184.55,4499.0
2021-04-06 13:10:00,184.52,184.58,184.34,184.34,3235.0,184.52,184.58,184.34,184.34,3235.0
2021-04-06 13:15:00,184.42,184.6,184.32,184.32,3536.0,184.42,184.6,184.32,184.32,3536.0
2021-04-06 13:20:00,184.32,184.57,184.26,184.38,2315.0,184.32,184.57,184.26,184.38,2315.0
2021-04-06 13:25:00,184.38,184.47,184.2,184.4,3045.0,184.38,184.47,184.2,184.4,3045.0
2021-04-06 13:30:00,184.37,184.55,184.35,184.52,2722.0,184.37,184.55,184.35,184.52,2722.0
2021-04-06 13:35:00,184.48,184.65,184.48,184.58,3610.0,184.48,184.65,184.48,184.58,3610.0
2021-04-06 13:40:00,184.7,185.06,184.65,184.96,9821.0,184.7,185.06,184.65,184.96,9821.0
2021-04-06 13:45:00,184.95,184.97,184.39,184.39,5455.0,184.95,184.97,184.39,184.39,5455.0
2021-04-06 13:50:00,184.36,184.4,184.17,184.28,3884.0,184.36,184.4,184.17,184.28,3884.0
2021-04-06 13:55:00,184.3,184.51,184.3,184.45,2099.0,184.3,184.51,184.3,184.45,2099.0
2021-04-06 14:00:00,184.47,184.53,184.27,184.36,3400.0,184.47,184.53,184.27,184.36,3400.0
2021-04-06 14:05:00,184.3,184.52,184.3,184.4,3000.0,184.3,184.52,184.3,184.4,3000.0
2021-04-06 14:10:00,184.52,184.6,184.41,184.48,3235.0,184.52,184.6,184.41,184.48,3235.0
2021-04-06 14:15:00,184.46,184.47,184.27,184.32,4067.0,184.46,184.47,184.27,184.32,4067.0
2021-04-06 14:20:00,184.3,184.7,184.3,184.7,13029.0,184.3,184.7,184.3,184.7,13029.0
2021-04-06 14:25:00,184.69,184.69,184.52,184.52,3300.0,184.69,184.69,184.52,184.52,3300.0
2021-04-06 14:30:00,184.59,184.67,184.29,184.35,3600.0,184.59,184.67,184.29,184.35,3600.0
2021-04-06 14:35:00,184.3,184.59,184.24,184.51,4700.0,184.3,184.59,184.24,184.51,4700.0
2021-04-06 14:40:00,184.54,184.93,184.5,184.88,3808.0,184.54,184.93,184.5,184.88,3808.0
2021-04-06 14:45:00,184.82,184.94,184.69,184.69,2935.0,184.82,184.94,184.69,184.69,2935.0
2021-04-06 14:50:00,184.78,184.87,184.61,184.8,6071.0,184.78,184.87,184.61,184.8,6071.0
2021-04-06 14:55:00,184.75,185.08,184.71,185.02,2947.0,184.75,185.08,184.71,185.02,2947.0
2021-04-06 15:00:00,184.98,184.98,184.49,184.49,5135.0,184.98,184.98,184.49,184.49,5135.0
2021-04-06 15:05:00,184.54,184.54,184.37,184.44,5213.0,184.54,184.54,184.37,184.44,5213.0
2021-04-06 15:10:00,184.48,184.6,184.34,184.43,5857.0,184.48,184.6,184.34,184.43,5857.0
2021-04-06 15:15:00,184.5,184.52,184.22,184.48,4869.0,184.5,184.52,184.22,184.48,4869.0
2021-04-06 15:20:00,184.48,184.57,184.35,184.49,6057.0,184.48,184.57,184.35,184.49,6057.0
2021-04-06 15:25:00,184.51,184.56,184.38,184.55,6207.0,184.51,184.56,184.38,184.55,6207.0
2021-04-06 15:30:00,184.58,184.64,184.41,184.44,6692.0,184.58,184.64,184.41,184.44,6692.0
2021-04-06 15:35:00,184.41,184.63,184.38,184.43,5413.0,184.41,184.63,184.38,184.43,5413.0
2021-04-06 15:40:00,184.41,184.57,184.25,184.48,10556.0,184.41,184.57,184.25,184.48,10556.0
2021-04-06 15:45:00,184.46,184.49,184.21,184.36,12029.0,184.46,184.49,184.21,184.36,12029.0
2021-04-06 15:50:00,184.42,184.42,183.72,183.77,27367.0,184.42,184.42,183.72,183.77,27367.0
2021-04-06 15:55:00,183.82,184.06,183.74,184.0,51318.0,183.82,184.06,183.74,184.0,51318.0
2021-04-07 09:30:00,183.93,184.35,182.74,182.99,23667.0,183.93,184.35,182.74,182.99,23667.0
2021-04-07 09:35:00,183.22,183.35,182.66,182.66,5329.0,183.22,183.35,182.66,182.66,5329.0
2021-04-07 09:40:00,182.59,183.03,182.5,182.62,7540.0,182.59,183.03,182.5,182.62,7540.0
2021-04-07 09:45:00,182.84,183.83,182.72,183.83,7324.0,182.84,183.83,182.72,183.83,7324.0
2021-04-07 09:50:00,183.62,183.78,183.5,183.59,44225.0,183.62,183.78,183.5,183.59,44225.0
2021-04-07 09:55:00,183.72,184.33,183.72,183.87,6076.0,183.72,184.33,183.72,183.87,6076.0
2021-04-07 10:00:00,183.86,184.26,183.85,184.25,3310.0,183.86,184.26,183.85,184.25,3310.0
2021-04-07 10:05:00,184.37,184.8,184.27,184.78,7530.0,184.37,184.8,184.27,184.78,7530.0
2021-04-07 10:10:00,184.72,185.06,184.66,185.0,7095.0,184.72,185.06,184.66,185.0,7095.0
2021-04-07 10:15:00,184.93,184.99,184.45,184.46,8674.0,184.93,184.99,184.45,184.46,8674.0
2021-04-07 10:20:00,184.45,184.45,184.3,184.34,2120.0,184.45,184.45,184.3,184.34,2120.0
2021-04-07 10:25:00,184.39,184.61,184.31,184.35,3142.0,184.39,184.61,184.31,184.35,3142.0
2021-04-07 10:30:00,184.46,184.67,184.23,184.32,5608.0,184.46,184.67,184.23,184.32,5608.0
2021-04-07 10:35:00,184.33,184.62,184.33,184.48,4060.0,184.33,184.62,184.33,184.48,4060.0
2021-04-07 10:40:00,184.47,184.47,183.88,184.09,5591.0,184.47,184.47,183.88,184.09,5591.0
2021-04-07 10:45:00,183.98,183.98,183.62,183.7,2727.0,183.98,183.98,183.62,183.7,2727.0
2021-04-07 10:50:00,183.63,183.63,183.38,183.39,5321.0,183.63,183.63,183.38,183.39,5321.0
2021-04-07 10:55:00,183.39,183.44,182.79,182.8,9339.0,183.39,183.44,182.79,182.8,9339.0
2021-04-07 11:00:00,182.78,183.07,182.6,182.84,13608.0,182.78,183.07,182.6,182.84,13608.0
2021-04-07 11:05:00,182.81,183.06,182.8,182.95,6584.0,182.81,183.06,182.8,182.95,6584.0
2021-04-07 11:10:00,183.05,183.8,183.05,183.71,7256.0,183.05,183.8,183.05,183.71,7256.0
2021-04-07 11:15:00,183.49,183.49,182.95,183.12,3350.0,183.49,183.49,182.95,183.12,3350.0
2021-04-07 11:20:00,183.13,183.7,183.13,183.44,4492.0,183.13,183.7,183.13,183.44,4492.0
2021-04-07 11:25:00,183.41,183.53,182.96,182.96,3973.0,183.41,183.53,182.96,182.96,3973.0
2021-04-07 11:30:00,183.06,183.55,182.98,183.39,7570.0,183.06,183.55,182.98,183.39,7570.0
2021-04-07 11:35:00,183.47,183.59,183.14,183.37,3885.0,183.47,183.59,183.14,183.37,3885.0
2021-04-07 11:40:00,183.24,183.53,183.14,183.41,13782.0,183.24,183.53,183.14,183.41,13782.0
2021-04-07 11:45:00,183.48,184.07,183.2,183.98,15181.0,183.48,184.07,183.2,183.98,15181.0
2021-04-07 11:50:00,183.92,184.32,183.91,183.99,5633.0,183.92,184.32,183.91,183.99,5633.0
2021-04-07 11:55:00,183.92,184.18,183.81,184.07,3590.0,183.92,184.18,183.81,184.07,3590.0
2021-04-07 12:00:00,184.1,184.18,184.0,184.03,1500.0,184.1,184.18,184.0,184.03,1500.0
2021-04-07 12:05:00,183.94,184.07,183.8,183.97,4461.0,183.94,184.07,183.8,183.97,4461.0
2021-04-07 12:10:00,183.94,184.1,183.76,183.84,2468.0,183.94,184.1,183.76,183.84,2468.0
2021-04-07 12:15:00,183.71,183.87,183.67,183.73,4400.0,183.71,183.87,183.67,183.73,4400.0
2021-04-07 12:20:00,183.7,184.17,183.64,184.17,4100.0,183.7,184.17,183.64,184.17,4100.0
2021-04-07 12:25:00,184.27,184.27,183.77,183.86,3915.0,184.27,184.27,183.77,183.86,3915.0
2021-04-07 12:30:00,183.77,183.92,183.69,183.87,2900.0,183.77,183.92,183.69,183.87,2900.0
2021-04-07 12:35:00,183.87,184.13,183.86,184.06,3959.0,183.87,184.13,183.86,184.06,3959.0
2021-04-07 12:40:00,184.05,184.16,183.97,184.08,1902.0,184.05,184.16,183.97,184.08,1902.0
2021-04-07 12:45:00,183.96,184.0,183.91,183.97,3514.0,183.96,184.0,183.91,183.97,3514.0
2021-04-07 12:50:00,183.98,184.04,183.76,183.8,4365.0,183.98,184.04,183.76,183.8,4365.0
2021-04-07 12:55:00,183.71,183.83,183.58,183.58,10338.0,183.71,183.83,183.58,183.58,10338.0
2021-04-07 13:00:00,183.6,183.71,183.52,183.59,6004.0,183.6,183.71,183.52,183.59,6004.0
2021-04-07 13:05:00,183.58,183.71,183.4,183.4,1995.0,183.58,183.71,183.4,183.4,1995.0
2021-04-07 13:10:00,183.53,183.58,183.38,183.5,2240.0,183.53,183.58,183.38,183.5,2240.0
2021-04-07 13:15:00,183.44,183.44,183.2,183.25,6098.0,183.44,183.44,183.2,183.25,6098.0
2021-04-07 13:20:00,183.21,183.27,183.15,183.27,2798.0,183.21,183.27,183.15,183.27,2798.0
2021-04-07 13:25:00,183.22,183.26,183.02,183.02,8870.0,183.22,183.26,183.02,183.02,8870.0
2021-04-07 13:30:00,183.0,183.17,183.0,183.11,5534.0,183.0,183.17,183.0,183.11,5534.0
2021-04-07 13:35:00,183.18,183.57,183.18,183.57,9166.0,183.18,183.57,183.18,183.57,9166.0
2021-04-07 13:40:00,183.59,183.59,183.43,183.44,1500.0,183.59,183.59,183.43,183.44,1500.0
2021-04-07 13:45:00,183.49,183.57,183.43,183.57,2300.0,183.49,183.57,183.43,183.57,2300.0
2021-04-07 13:50:00,183.52,183.52,183.42,183.5,2112.0,183.52,183.52,183.42,183.5,2112.0
2021-04-07 13:55:00,183.52,183.57,183.47,183.56,2624.0,183.52,183.57,183.47,183.56,2624.0
2021-04-07 14:00:00,183.49,183.77,183.49,183.75,2200.0,183.49,183.77,183.49,183.75,2200.0
2021-04-07 14:05:00,183.75,183.83,183.69,183.77,3085.0,183.75,183.83,183.69,183.77,3085.0
2021-04-07 14:10:00,183.75,184.05,183.75,183.91,3300.0,183.75,184.05,183.75,183.91,3300.0
2021-04-07 14:15:00,184.0,184.04,183.98,183.99,1800.0,184.0,184.04,183.98,183.99,1800.0
2021-04-07 14:20:00,183.96,184.05,183.95,183.97,2500.0,183.96,184.05,183.95,183.97,2500.0
2021-04-07 14:25:00,183.91,183.91,183.72,183.83,2898.0,183.91,183.91,183.72,183.83,2898.0
2021-04-07 14:30:00,183.81,183.89,183.69,183.82,3582.0,183.81,183.89,183.69,183.82,3582.0
2021-04-07 14:35:00,183.77,183.81,183.67,183.68,2400.0,183.77,183.81,183.67,183.68,2400.0
2021-04-07 14:40:00,183.65,183.81,183.65,183.71,5012.0,183.65,183.81,183.65,183.71,5012.0
2021-04-07 14:45:00,183.71,183.86,183.69,183.69,3744.0,183.71,183.86,183.69,183.69,3744.0
2021-04-07 14:50:00,183.75,183.82,183.64,183.73,3793.0,183.75,183.82,183.64,183.73,3793.0
2021-04-07 14:55:00,183.66,183.69,183.36,183.54,3387.0,183.66,183.69,183.36,183.54,3387.0
2021-04-07 15:00:00,183.58,183.82,183.5,183.82,12342.0,183.58,183.82,183.5,183.82,12342.0
2021-04-07 15:05:00,183.75,183.79,183.49,183.56,5490.0,183.75,183.79,183.49,183.56,5490.0
2021-04-07 15:10:00,183.59,183.63,183.43,183.48,3268.0,183.59,183.63,183.43,183.48,3268.0
2021-04-07 15:15:00,183.45,183.61,183.41,183.61,3831.0,183.45,183.61,183.41,183.61,3831.0
2021-04-07 15:20:00,183.69,183.88,183.68,183.8,3360.0,183.69,183.88,183.68,183.8,3360.0
2021-04-07 15:25:00,183.7,183.7,183.57,183.66,4828.0,183.7,183.7,183.57,183.66,4828.0
2021-04-07 15:30:00,183.65,183.69,183.51,183.58,7331.0,183.65,183.69,183.51,183.58,7331.0
2021-04-07 15:35:00,183.53,183.85,183.52,183.85,6728.0,183.53,183.85,183.52,183.85,6728.0
2021-04-07 15:40:00,183.84,184.03,183.82,184.0,7623.0,183.84,184.03,183.82,184.0,7623.0
2021-04-07 15:45:00,184.02,184.16,184.0,184.04,7176.0,184.02,184.16,184.0,184.04,7176.0
2021-04-07 15:50:00,184.01,184.01,183.57,183.62,27453.0,184.01,184.01,183.57,183.62,27453.0
2021-04-07 15:55:00,183.61,183.74,183.58,183.6,46234.0,183.61,183.74,183.58,183.6,46234.0
2021-04-08 09:30:00,186.02,186.11,184.92,185.38,55520.0,186.02,186.11,184.92,185.38,55520.0
2021-04-08 09:35:00,185.04,185.66,184.6,185.66,11262.0,185.04,185.66,184.6,185.66,11262.0
2021-04-08 09:40:00,185.64,185.8,184.92,184.92,5883.0,185.64,185.8,184.92,184.92,5883.0
2021-04-08 09:45:00,184.98,185.59,184.96,185.59,7120.0,184.98,185.59,184.96,185.59,7120.0
2021-04-08 09:50:00,185.66,186.0,185.46,185.46,5350.0,185.66,186.0,185.46,185.46,5350.0
2021-04-08 09:55:00,185.25,185.5,184.97,184.97,3147.0,185.25,185.5,184.97,184.97,3147.0
2021-04-08 10:00:00,184.89,185.01,184.59,184.71,8715.0,184.89,185.01,184.59,184.71,8715.0
2021-04-08 10:05:00,184.55,185.03,184.55,185.03,2626.0,184.55,185.03,184.55,185.03,2626.0
2021-04-08 10:10:00,184.94,185.06,184.7,184.76,2609.0,184.94,185.06,184.7,184.76,2609.0
2021-04-08 10:15:00,184.76,185.43,184.76,185.15,15716.0,184.76,185.43,184.76,185.15,15716.0
2021-04-08 10:20:00,185.18,185.59,185.08,185.41,6479.0,185.18,185.59,185.08,185.41,6479.0
2021-04-08 10:25:00,185.45,185.56,185.29,185.56,4575.0,185.45,185.56,185.29,185.56,4575.0
2021-04-08 10:30:00,185.58,185.64,185.38,185.45,3118.0,185.58,185.64,185.38,185.45,3118.0
2021-04-08 10:35:00,185.33,185.55,185.31,185.55,4454.0,185.33,185.55,185.31,185.55,4454.0
2021-04-08 10:40:00,185.61,186.21,185.57,186.08,26691.0,185.61,186.21,185.57,186.08,26691.0
2021-04-08 10:45:00,185.98,186.09,185.86,186.01,4400.0,185.98,186.09,185.86,186.01,4400.0
2021-04-08 10:50:00,185.99,186.01,185.5,185.5,2045.0,185.99,186.01,185.5,185.5,2045.0
2021-04-08 10:55:00,185.52,185.74,185.52,185.68,3200.0,185.52,185.74,185.52,185.68,3200.0
2021-04-08 11:00:00,185.64,185.65,185.35,185.46,4033.0,185.64,185.65,185.35,185.46,4033.0
2021-04-08 11:05:00,185.5,185.5,185.12,185.12,1900.0,185.5,185.5,185.12,185.12,1900.0
2021-04-08 11:10:00,185.06,185.08,184.73,184.76,3310.0,185.06,185.08,184.73,184.76,3310.0
2021-04-08 11:15:00,184.71,184.78,184.38,184.69,5604.0,184.71,184.78,184.38,184.69,5604.0
2021-04-08 11:20:00,184.73,184.9,184.7,184.71,4030.0,184.73,184.9,184.7,184.71,4030.0
2021-04-08 11:25:00,184.72,184.72,184.32,184.36,3701.0,184.72,184.72,184.32,184.36,3701.0
2021-04-08 11:30:00,184.35,184.44,184.18,184.25,3972.0,184.35,184.44,184.18,184.25,3972.0
2021-04-08 11:35:00,184.14,184.16,183.84,183.91,4803.0,184.14,184.16,183.84,183.91,4803.0
2021-04-08 11:40:00,183.86,184.25,183.81,184.19,5872.0,183.86,184.25,183.81,184.19,5872.0
2021-04-08 11:45:00,184.21,184.21,183.85,183.91,1901.0,184.21,184.21,183.85,183.91,1901.0
2021-04-08 11:50:00,184.0,184.0,183.6,183.68,4189.0,184.0,184.0,183.6,183.68,4189.0
2021-04-08 11:55:00,183.62,183.86,183.62,183.65,3350.0,183.62,183.86,183.62,183.65,3350.0
2021-04-08 12:00:00,183.65,183.85,183.62,183.78,5984.0,183.65,183.85,183.62,183.78,5984.0
2021-04-08 12:05:00,183.86,183.94,183.76,183.79,2200.0,183.86,183.94,183.76,183.79,2200.0
2021-04-08 12:10:00,183.7,183.72,183.47,183.5,2971.0,183.7,183.72,183.47,183.5,2971.0
2021-04-08 12:15:00,183.49,183.55,183.08,183.08,10545.0,183.49,183.55,183.08,183.08,10545.0
2021-04-08 12:20:00,183.04,183.15,182.72,182.77,7583.0,183.04,183.15,182.72,182.77,7583.0
2021-04-08 12:25:00,182.77,182.8,182.2,182.37,14332.0,182.77,182.8,182.2,182.37,14332.0
2021-04-08 12:30:00,182.36,182.53,182.25,182.49,6278.0,182.36,182.53,182.25,182.49,6278.0
2021-04-08 12:35:00,182.39,182.62,182.36,182.5,3203.0,182.39,182.62,182.36,182.5,3203.0
2021-04-08 12:40:00,182.49,182.93,182.47,182.92,4473.0,182.49,182.93,182.47,182.92,4473.0
2021-04-08 12:45:00,182.85,182.9,182.43,182.53,6142.0,182.85,182.9,182.43,182.53,6142.0
2021-04-08 12:50:00,182.47,182.47,182.13,182.44,6041.0,182.47,182.47,182.13,182.44,6041.0
2021-04-08 12:55:00,182.46,182.65,182.45,182.54,4101.0,182.46,182.65,182.45,182.54,4101.0
2021-04-08 13:00:00,182.53,182.8,182.53,182.7,3376.0,182.53,182.8,182.53,182.7,3376.0
2021-04-08 13:05:00,182.69,182.75,182.58,182.6,3500.0,182.69,182.75,182.58,182.6,3500.0
2021-04-08 13:10:00,182.56,182.81,182.54,182.64,6242.0,182.56,182.81,182.54,182.64,6242.0
2021-04-08 13:15:00,182.43,182.75,182.43,182.6,1400.0,182.43,182.75,182.43,182.6,1400.0
2021-04-08 13:20:00,182.57,182.57,182.46,182.56,2527.0,182.57,182.57,182.46,182.56,2527.0
2021-04-08 13:25:00,182.54,182.75,182.54,182.61,5166.0,182.54,182.75,182.54,182.61,5166.0
2021-04-08 13:30:00,182.63,182.89,182.61,182.8,5170.0,182.63,182.89,182.61,182.8,5170.0
2021-04-08 13:35:00,182.81,182.95,182.78,182.82,2979.0,182.81,182.95,182.78,182.82,2979.0
2021-04-08 13:40:00,182.8,182.8,182.61,182.64,1800.0,182.8,182.8,182.61,182.64,1800.0
2021-04-08 13:45:00,182.6,182.77,182.56,182.71,2825.0,182.6,182.77,182.56,182.71,2825.0
2021-04-08 13:50:00,182.76,182.86,182.75,182.75,3643.0,182.76,182.86,182.75,182.75,3643.0
2021-04-08 13:55:00,182.87,182.87,182.64,182.78,2318.0,182.87,182.87,182.64,182.78,2318.0
2021-04-08 14:00:00,182.81,182.87,182.73,182.84,1939.0,182.81,182.87,182.73,182.84,1939.0
2021-04-08 14:05:00,182.81,182.9,182.81,182.9,2902.0,182.81,182.9,182.81,182.9,2902.0
2021-04-08 14:10:00,182.9,182.99,182.86,182.94,3772.0,182.9,182.99,182.86,182.94,3772.0
2021-04-08 14:15:00,182.9,182.94,182.88,182.89,2251.0,182.9,182.94,182.88,182.89,2251.0
2021-04-08 14:20:00,182.98,183.01,182.8,182.83,3098.0,182.98,183.01,182.8,182.83,3098.0
2021-04-08 14:25:00,182.84,182.98,182.84,182.96,2400.0,182.84,182.98,182.84,182.96,2400.0
2021-04-08 14:30:00,182.92,182.92,182.69,182.82,2733.0,182.92,182.92,182.69,182.82,2733.0
2021-04-08 14:35:00,182.82,182.85,182.73,182.75,2055.0,182.82,182.85,182.73,182.75,2055.0
2021-04-08 14:40:00,182.72,182.78,182.67,182.7,2200.0,182.72,182.78,182.67,182.7,2200.0
2021-04-08 14:45:00,182.72,182.83,182.64,182.78,2047.0,182.72,182.83,182.64,182.78,2047.0
2021-04-08 14:50:00,182.79,182.79,182.45,182.49,2976.0,182.79,182.79,182.45,182.49,2976.0
2021-04-08 14:55:00,182.48,182.58,182.42,182.42,1784.0,182.48,182.58,182.42,182.42,1784.0
2021-04-08 15:00:00,182.46,182.48,182.39,182.42,3500.0,182.46,182.48,182.39,182.42,3500.0
2021-04-08 15:05:00,182.42,182.75,182.42,182.66,4540.0,182.42,182.75,182.42,182.66,4540.0
2021-04-08 15:10:00,182.66,183.05,182.63,182.98,7530.0,182.66,183.05,182.63,182.98,7530.0
2021-04-08 15:15:00,182.96,183.08,182.9,182.9,1898.0,182.96,183.08,182.9,182.9,1898.0
2021-04-08 15:20:00,182.9,182.95,182.76,182.79,2116.0,182.9,182.95,182.76,182.79,2116.0
2021-04-08 15:25:00,182.75,182.76,182.57,182.66,3230.0,182.75,182.76,182.57,182.66,3230.0
2021-04-08 15:30:00,182.61,182.93,182.61,182.89,3636.0,182.61,182.93,182.61,182.89,3636.0
2021-04-08 15:35:00,182.86,183.06,182.85,183.06,5235.0,182.86,183.06,182.85,183.06,5235.0
2021-04-08 15:40:00,183.03,183.1,182.93,183.1,4903.0,183.03,183.1,182.93,183.1,4903.0
2021-04-08 15:45:00,183.04,183.06,182.85,182.94,12158.0,183.04,183.06,182.85,182.94,12158.0
2021-04-08 15:50:00,182.87,183.2,182.76,183.13,27292.0,182.87,183.2,182.76,183.13,27292.0
2021-04-08 15:55:00,183.08,183.61,183.02,183.61,62814.0,183.08,183.61,183.02,183.61,62814.0
2021-04-09 09:30:00,183.57,183.57,182.21,182.25,16892.0,183.57,183.57,182.21,182.25,16892.0
2021-04-09 09:35:00,182.11,182.13,181.08,181.57,14322.0,182.11,182.13,181.08,181.57,14322.0
2021-04-09 09:40:00,181.29,181.7,180.77,181.5,5012.0,181.29,181.7,180.77,181.5,5012.0
2021-04-09 09:45:00,181.46,181.46,181.04,181.05,5046.0,181.46,181.46,181.04,181.05,5046.0
2021-04-09 09:50:00,180.88,181.07,180.75,181.06,2954.0,180.88,181.07,180.75,181.06,2954.0
2021-04-09 09:55:00,180.93,181.98,180.93,181.51,9544.0,180.93,181.98,180.93,181.51,9544.0
2021-04-09 10:00:00,181.47,181.86,181.45,181.86,2950.0,181.47,181.86,181.45,181.86,2950.0
2021-04-09 10:05:00,181.73,182.1,181.63,182.04,15731.0,181.73,182.1,181.63,182.04,15731.0
2021-04-09 10:10:00,181.93,182.02,181.75,182.02,6209.0,181.93,182.02,181.75,182.02,6209.0
2021-04-09 10:15:00,182.19,182.19,181.43,181.43,4425.0,182.19,182.19,181.43,181.43,4425.0
2021-04-09 10:20:00,181.43,181.69,180.88,180.88,7640.0,181.43,181.69,180.88,180.88,7640.0
2021-04-09 10:25:00,180.82,181.14,180.72,181.13,6390.0,180.82,181.14,180.72,181.13,6390.0
2021-04-09 10:30:00,181.13,181.35,180.84,181.0,4207.0,181.13,181.35,180.84,181.0,4207.0
2021-04-09 10:35:00,181.2,181.39,180.99,181.0,4549.0,181.2,181.39,180.99,181.0,4549.0
2021-04-09 10:40:00,181.09,181.37,180.89,181.15,1945.0,181.09,181.37,180.89,181.15,1945.0
2021-04-09 10:45:00,181.23,181.29,180.75,180.83,5150.0,181.23,181.29,180.75,180.83,5150.0
2021-04-09 10:50:00,180.89,180.89,180.55,180.71,9099.0,180.89,180.89,180.55,180.71,9099.0
2021-04-09 10:55:00,180.81,181.22,180.81,181.22,4542.0,180.81,181.22,180.81,181.22,4542.0
2021-04-09 11:00:00,181.29,181.72,181.29,181.33,6533.0,181.29,181.72,181.29,181.33,6533.0
2021-04-09 11:05:00,181.31,181.61,181.27,181.61,3200.0,181.31,181.61,181.27,181.61,3200.0
2021-04-09 11:10:00,181.71,181.71,181.49,181.59,1100.0,181.71,181.71,181.49,181.59,1100.0
2021-04-09 11:15:00,181.59,181.64,181.12,181.12,9287.0,181.59,181.64,181.12,181.12,9287.0
2021-04-09 11:20:00,181.14,181.25,180.98,181.07,3731.0,181.14,181.25,180.98,181.07,3731.0
2021-04-09 11:25:00,181.14,181.43,181.04,181.34,5846.0,181.14,181.43,181.04,181.34,5846.0
2021-04-09 11:30:00,181.38,181.53,181.18,181.36,4670.0,181.38,181.53,181.18,181.36,4670.0
2021-04-09 11:35:00,181.47,181.48,181.19,181.24,3620.0,181.47,181.48,181.19,181.24,3620.0
2021-04-09 11:40:00,181.29,181.53,181.05,181.05,6027.0,181.29,181.53,181.05,181.05,6027.0
2021-04-09 11:45:00,181.03,181.59,181.01,181.59,4845.0,181.03,181.59,181.01,181.59,4845.0
2021-04-09 11:50:00,181.59,181.66,181.45,181.56,5986.0,181.59,181.66,181.45,181.56,5986.0
2021-04-09 11:55:00,181.62,181.68,181.57,181.61,4958.0,181.62,181.68,181.57,181.61,4958.0
2021-04-09 12:00:00,181.59,181.94,181.57,181.86,7195.0,181.59,181.94,181.57,181.86,7195.0
2021-04-09 12:05:00,181.87,181.93,181.77,181.77,3872.0,181.87,181.93,181.77,181.77,3872.0
2021-04-09 12:10:00,181.76,181.99,181.74,181.95,5918.0,181.76,181.99,181.74,181.95,5918.0
2021-04-09 12:15:00,181.96,182.05,181.81,181.86,5439.0,181.96,182.05,181.81,181.86,5439.0
2021-04-09 12:20:00,181.85,182.07,181.82,181.98,4965.0,181.85,182.07,181.82,181.98,4965.0
2021-04-09 12:25:00,181.98,181.98,181.74,181.82,5829.0,181.98,181.98,181.74,181.82,5829.0
2021-04-09 12:30:00,181.84,181.96,181.79,181.95,3900.0,181.84,181.96,181.79,181.95,3900.0
2021-04-09 12:35:00,181.92,182.01,181.82,181.88,3265.0,181.92,182.01,181.82,181.88,3265.0
2021-04-09 12:40:00,181.81,181.83,181.67,181.74,3459.0,181.81,181.83,181.67,181.74,3459.0
2021-04-09 12:45:00,181.75,181.78,181.61,181.71,4506.0,181.75,181.78,181.61,181.71,4506.0
2021-04-09 12:50:00,181.74,181.84,181.68,181.77,3822.0,181.74,181.84,181.68,181.77,3822.0
2021-04-09 12:55:00,181.82,181.95,181.74,181.93,5040.0,181.82,181.95,181.74,181.93,5040.0
2021-04-09 13:00:00,182.1,182.21,182.05,182.09,1622.0,182.1,182.21,182.05,182.09,1622.0
2021-04-09 13:05:00,182.06,182.25,182.06,182.15,3376.0,182.06,182.25,182.06,182.15,3376.0
2021-04-09 13:10:00,182.17,182.37,182.13,182.37,2247.0,182.17,182.37,182.13,182.37,2247.0
2021-04-09 13:15:00,182.41,182.63,182.41,182.63,2700.0,182.41,182.63,182.41,182.63,2700.0
2021-04-09 13:20:00,182.63,182.84,182.62,182.84,3633.0,182.63,182.84,182.62,182.84,3633.0
2021-04-09 13:25:00,182.77,182.77,182.57,182.6,5898.0,182.77,182.77,182.57,182.6,5898.0
2021-04-09 13:30:00,182.6,182.76,182.51,182.76,3317.0,182.6,182.76,182.51,182.76,3317.0
2021-04-09 13:35:00,182.72,182.91,182.69,182.91,1510.0,182.72,182.91,182.69,182.91,1510.0
2021-04-09 13:40:00,182.92,183.03,182.9,183.0,5321.0,182.92,183.03,182.9,183.0,5321.0
2021-04-09 13:45:00,183.02,183.48,183.02,183.48,9702.0,183.02,183.48,183.02,183.48,9702.0
2021-04-09 13:50:00,183.46,183.48,183.31,183.4,4049.0,183.46,183.48,183.31,183.4,4049.0
2021-04-09 13:55:00,183.36,183.39,183.25,183.28,4337.0,183.36,183.39,183.25,183.28,4337.0
2021-04-09 14:00:00,183.3,183.72,183.29,183.69,5428.0,183.3,183.72,183.29,183.69,5428.0
2021-04-09 14:05:00,183.6,183.64,183.26,183.38,4807.0,183.6,183.64,183.26,183.38,4807.0
2021-04-09 14:10:00,183.35,183.38,183.29,183.3,2233.0,183.35,183.38,183.29,183.3,2233.0
2021-04-09 14:15:00,183.33,183.48,183.24,183.48,2892.0,183.33,183.48,183.24,183.48,2892.0
2021-04-09 14:20:00,183.36,183.6,183.35,183.58,6889.0,183.36,183.6,183.35,183.58,6889.0
2021-04-09 14:25:00,183.55,183.64,183.39,183.4,3828.0,183.55,183.64,183.39,183.4,3828.0
2021-04-09 14:30:00,183.4,183.4,183.14,183.2,2000.0,183.4,183.4,183.14,183.2,2000.0
2021-04-09 14:35:00,183.13,183.13,182.97,183.12,2944.0,183.13,183.13,182.97,183.12,2944.0
2021-04-09 14:40:00,183.16,183.16,182.87,182.91,4074.0,183.16,183.16,182.87,182.91,4074.0
2021-04-09 14:45:00,182.95,183.16,182.95,183.03,3919.0,182.95,183.16,182.95,183.03,3919.0
2021-04-09 14:50:00,182.96,183.1,182.95,183.09,2364.0,182.96,183.1,182.95,183.09,2364.0
2021-04-09 14:55:00,183.12,183.14,182.94,183.09,3418.0,183.12,183.14,182.94,183.09,3418.0
2021-04-09 15:00:00,183.06,183.32,183.0,183.25,8378.0,183.06,183.32,183.0,183.25,8378.0
2021-04-09 15:05:00,183.23,183.37,183.19,183.26,7112.0,183.23,183.37,183.19,183.26,7112.0
2021-04-09 15:10:00,183.24,183.45,183.24,183.45,5940.0,183.24,183.45,183.24,183.45,5940.0
2021-04-09 15:15:00,183.39,183.57,183.35,183.57,8664.0,183.39,183.57,183.35,183.57,8664.0
2021-04-09 15:20:00,183.55,183.84,183.5,183.78,6250.0,183.55,183.84,183.5,183.78,6250.0
2021-04-09 15:25:00,183.74,183.82,183.65,183.75,8502.0,183.74,183.82,183.65,183.75,8502.0
2021-04-09 15:30:00,183.74,184.18,183.73,184.18,13200.0,183.74,184.18,183.73,184.18,13200.0
2021-04-09 15:35:00,184.15,184.4,184.11,184.39,14917.0,184.15,184.4,184.11,184.39,14917.0
2021-04-09 15:40:00,184.39,184.47,184.19,184.2,15193.0,184.39,184.47,184.19,184.2,15193.0
2021-04-09 15:45:00,184.2,184.48,184.15,184.33,16684.0,184.2,184.48,184.15,184.33,16684.0
2021-04-09 15:50:00,184.35,184.37,184.02,184.07,19102.0,184.35,184.37,184.02,184.07,19102.0
2021-04-09 15:55:00,184.11,184.24,184.03,184.11,33452.0,184.11,184.24,184.03,184.11,33452.0
2021-04-12 09:30:00,182.81,182.95,181.5,181.5,25037.0,182.81,182.95,181.5,181.5,25037.0
2021-04-12 09:35:00,181.5,181.94,180.69,181.94,18547.0,181.5,181.94,180.69,181.94,18547.0
2021-04-12 09:40:00,182.11,182.11,181.38,181.58,4209.0,182.11,182.11,181.38,181.58,4209.0
2021-04-12 09:45:00,181.6,181.65,181.16,181.16,7890.0,181.6,181.65,181.16,181.16,7890.0
2021-04-12 09:50:00,181.2,181.46,180.86,181.0,8369.0,181.2,181.46,180.86,181.0,8369.0
2021-04-12 09:55:00,181.06,181.21,180.81,181.12,8994.0,181.06,181.21,180.81,181.12,8994.0
2021-04-12 10:00:00,181.08,181.68,181.05,181.68,9152.0,181.08,181.68,181.05,181.68,9152.0
2021-04-12 10:05:00,181.73,182.01,181.73,181.8,2391.0,181.73,182.01,181.73,181.8,2391.0
2021-04-12 10:10:00,181.79,182.34,181.79,182.18,1629.0,181.79,182.34,181.79,182.18,1629.0
2021-04-12 10:15:00,182.2,182.58,182.16,182.51,3914.0,182.2,182.58,182.16,182.51,3914.0
2021-04-12 10:20:00,182.42,182.42,181.82,181.92,3929.0,182.42,182.42,181.82,181.92,3929.0
2021-04-12 10:25:00,181.9,181.92,181.69,181.89,3250.0,181.9,181.92,181.69,181.89,3250.0
2021-04-12 10:30:00,181.76,181.96,181.3,181.43,4326.0,181.76,181.96,181.3,181.43,4326.0
2021-04-12 10:35:00,181.33,181.51,181.25,181.38,3125.0,181.33,181.51,181.25,181.38,3125.0
2021-04-12 10:40:00,181.25,181.43,180.83,180.88,6695.0,181.25,181.43,180.83,180.88,6695.0
2021-04-12 10:45:00,180.87,181.45,180.73,181.45,5761.0,180.87,181.45,180.73,181.45,5761.0
2021-04-12 10:50:00,181.36,181.77,181.31,181.66,3497.0,181.36,181.77,181.31,181.66,3497.0
2021-04-12 10:55:00,181.73,181.84,181.54,181.7,3366.0,181.73,181.84,181.54,181.7,3366.0
2021-04-12 11:00:00,181.7,181.98,181.66,181.98,4564.0,181.7,181.98,181.66,181.98,4564.0
2021-04-12 11:05:00,182.0,182.51,182.0,182.25,2891.0,182.0,182.51,182.0,182.25,2891.0
2021-04-12 11:10:00,182.23,182.38,182.13,182.23,2319.0,182.23,182.38,182.13,182.23,2319.0
2021-04-12 11:15:00,182.34,182.48,182.21,182.32,1922.0,182.34,182.48,182.21,182.32,1922.0
2021-04-12 11:20:00,182.31,182.42,182.28,182.42,2127.0,182.31,182.42,182.28,182.42,2127.0
2021-04-12 11:25:00,182.19,182.5,182.12,182.48,3019.0,182.19,182.5,182.12,182.48,3019.0
2021-04-12 11:30:00,182.46,182.46,182.2,182.26,1811.0,182.46,182.46,182.2,182.26,1811.0
2021-04-12 11:35:00,182.2,182.31,181.98,182.04,2829.0,182.2,182.31,181.98,182.04,2829.0
2021-04-12 11:40:00,181.93,181.98,181.76,181.77,2464.0,181.93,181.98,181.76,181.77,2464.0
2021-04-12 11:45:00,181.77,181.77,181.44,181.44,4269.0,181.77,181.77,181.44,181.44,4269.0
2021-04-12 11:50:00,181.45,181.8,181.44,181.8,7834.0,181.45,181.8,181.44,181.8,7834.0
2021-04-12 11:55:00,181.85,181.97,181.65,181.66,3053.0,181.85,181.97,181.65,181.66,3053.0
2021-04-12 12:00:00,181.7,181.73,181.43,181.54,3643.0,181.7,181.73,181.43,181.54,3643.0
2021-04-12 12:05:00,181.57,181.62,181.5,181.5,2272.0,181.57,181.62,181.5,181.5,2272.0
2021-04-12 12:10:00,181.45,181.45,181.06,181.1,4567.0,181.45,181.45,181.06,181.1,4567.0
2021-04-12 12:15:00,181.09,181.65,181.08,181.61,5643.0,181.09,181.65,181.08,181.61,5643.0
2021-04-12 12:20:00,181.53,181.65,181.31,181.41,3191.0,181.53,181.65,181.31,181.41,3191.0
2021-04-12 12:25:00,181.41,181.68,181.4,181.68,1518.0,181.41,181.68,181.4,181.68,1518.0
2021-04-12 12:30:00,181.7,181.7,181.47,181.62,2500.0,181.7,181.7,181.47,181.62,2500.0
2021-04-12 12:35:00,181.62,181.65,181.42,181.42,2209.0,181.62,181.65,181.42,181.42,2209.0
2021-04-12 12:40:00,181.52,181.55,181.42,181.52,1888.0,181.52,181.55,181.42,181.52,1888.0
2021-04-12 12:45:00,181.5,181.59,181.47,181.51,3376.0,181.5,181.59,181.47,181.51,3376.0
2021-04-12 12:50:00,181.49,181.62,181.49,181.56,1612.0,181.49,181.62,181.49,181.56,1612.0
2021-04-12 12:55:00,181.62,181.83,181.61,181.83,3553.0,181.62,181.83,181.61,181.83,3553.0
2021-04-12 13:00:00,181.8,182.03,181.73,181.97,15672.0,181.8,182.03,181.73,181.97,15672.0
2021-04-12 13:05:00,182.08,182.08,181.89,182.03,3010.0,182.08,182.08,181.89,182.03,3010.0
2021-04-12 13:10:00,182.07,182.2,181.99,182.15,3115.0,182.07,182.2,181.99,182.15,3115.0
2021-04-12 13:15:00,182.16,182.25,182.15,182.15,2424.0,182.16,182.25,182.15,182.15,2424.0
2021-04-12 13:20:00,182.18,182.18,182.0,182.02,2568.0,182.18,182.18,182.0,182.02,2568.0
2021-04-12 13:25:00,182.02,182.04,181.77,181.93,3735.0,182.02,182.04,181.77,181.93,3735.0
2021-04-12 13:30:00,181.87,182.02,181.87,181.94,4391.0,181.87,182.02,181.87,181.94,4391.0
2021-04-12 13:35:00,181.93,182.18,181.91,182.18,3612.0,181.93,182.18,181.91,182.18,3612.0
2021-04-12 13:40:00,182.15,182.16,181.99,181.99,2410.0,182.15,182.16,181.99,181.99,2410.0
2021-04-12 13:45:00,182.06,182.19,182.06,182.18,2754.0,182.06,182.19,182.06,182.18,2754.0
2021-04-12 13:50:00,182.1,182.3,182.07,182.13,3348.0,182.1,182.3,182.07,182.13,3348.0
2021-04-12 13:55:00,182.17,182.26,182.02,182.11,3181.0,182.17,182.26,182.02,182.11,3181.0
2021-04-12 14:00:00,182.13,182.48,182.13,182.37,3873.0,182.13,182.48,182.13,182.37,3873.0
2021-04-12 14:05:00,182.43,182.43,182.25,182.39,4300.0,182.43,182.43,182.25,182.39,4300.0
2021-04-12 14:10:00,182.35,182.46,182.35,182.38,1000.0,182.35,182.46,182.35,182.38,1000.0
2021-04-12 14:15:00,182.35,182.37,182.01,182.06,4860.0,182.35,182.37,182.01,182.06,4860.0
2021-04-12 14:20:00,182.09,182.38,182.09,182.38,4128.0,182.09,182.38,182.09,182.38,4128.0
2021-04-12 14:25:00,182.34,182.5,182.07,182.38,8106.0,182.34,182.5,182.07,182.38,8106.0
2021-04-12 14:30:00,182.45,182.49,182.23,182.24,2846.0,182.45,182.49,182.23,182.24,2846.0
2021-04-12 14:35:00,182.24,182.27,182.16,182.2,3220.0,182.24,182.27,182.16,182.2,3220.0
2021-04-12 14:40:00,182.16,182.23,182.01,182.01,12765.0,182.16,182.23,182.01,182.01,12765.0
2021-04-12 14:45:00,181.96,182.01,181.94,181.94,4129.0,181.96,182.01,181.94,181.94,4129.0
2021-04-12 14:50:00,181.91,181.91,181.69,181.73,3584.0,181.91,181.91,181.69,181.73,3584.0
2021-04-12 14:55:00,181.76,181.85,181.72,181.85,9416.0,181.76,181.85,181.72,181.85,9416.0
2021-04-12 15:00:00,181.85,181.85,181.65,181.65,2691.0,181.85,181.85,181.65,181.65,2691.0
2021-04-12 15:05:00,181.64,181.75,181.49,181.68,3940.0,181.64,181.75,181.49,181.68,3940.0
2021-04-12 15:10:00,181.71,181.71,181.32,181.32,4259.0,181.71,181.71,181.32,181.32,4259.0
2021-04-12 15:15:00,181.3,181.48,181.24,181.45,4245.0,181.3,181.48,181.24,181.45,4245.0
2021-04-12 15:20:00,181.47,181.47,181.38,181.42,4201.0,181.47,181.47,181.38,181.42,4201.0
2021-04-12 15:25:00,181.42,181.45,181.27,181.44,4050.0,181.42,181.45,181.27,181.44,4050.0
2021-04-12 15:30:00,181.41,181.68,181.4,181.62,7945.0,181.41,181.68,181.4,181.62,7945.0
2021-04-12 15:35:00,181.65,182.14,181.62,182.14,10756.0,181.65,182.14,181.62,182.14,10756.0
2021-04-12 15:40:00,182.14,182.42,182.14,182.42,10292.0,182.14,182.42,182.14,182.42,10292.0
2021-04-12 15:45:00,182.43,182.64,182.43,182.52,15573.0,182.43,182.64,182.43,182.52,15573.0
2021-04-12 15:50:00,182.51,182.94,182.51,182.89,23532.0,182.51,182.94,182.51,182.89,23532.0
2021-04-12 15:55:00,182.91,182.92,182.59,182.76,38426.0,182.91,182.92,182.59,182.76,38426.0
2021-04-13 09:30:00,184.37,184.56,183.09,184.03,23138.0,184.37,184.56,183.09,184.03,23138.0
2021-04-13 09:35:00,184.27,185.44,184.19,185.44,12762.0,184.27,185.44,184.19,185.44,12762.0
2021-04-13 09:40:00,185.63,185.63,184.79,185.02,9129.0,185.63,185.63,184.79,185.02,9129.0
2021-04-13 09:45:00,184.91,184.99,184.76,184.89,3896.0,184.91,184.99,184.76,184.89,3896.0
2021-04-13 09:50:00,184.77,184.95,184.16,184.23,8507.0,184.77,184.95,184.16,184.23,8507.0
2021-04-13 09:55:00,184.25,184.38,183.84,184.08,19302.0,184.25,184.38,183.84,184.08,19302.0
2021-04-13 10:00:00,184.18,184.42,183.66,183.99,20172.0,184.18,184.42,183.66,183.99,20172.0
2021-04-13 10:05:00,184.0,184.2,183.68,183.71,13196.0,184.0,184.2,183.68,183.71,13196.0
2021-04-13 10:10:00,183.71,184.43,183.71,184.35,10857.0,183.71,184.43,183.71,184.35,10857.0
2021-04-13 10:15:00,184.43,184.58,184.01,184.11,4483.0,184.43,184.58,184.01,184.11,4483.0
2021-04-13 10:20:00,184.17,184.17,183.71,183.82,5610.0,184.17,184.17,183.71,183.82,5610.0
2021-04-13 10:25:00,183.73,184.02,183.21,183.5,19358.0,183.73,184.02,183.21,183.5,19358.0
2021-04-13 10:30:00,183.68,183.79,183.47,183.63,4300.0,183.68,183.79,183.47,183.63,4300.0
2021-04-13 10:35:00,183.65,183.66,183.39,183.55,7268.0,183.65,183.66,183.39,183.55,7268.0
2021-04-13 10:40:00,183.53,183.64,183.39,183.39,3895.0,183.53,183.64,183.39,183.39,3895.0
2021-04-13 10:45:00,183.39,183.55,183.26,183.41,8977.0,183.39,183.55,183.26,183.41,8977.0
2021-04-13 10:50:00,183.44,183.55,183.07,183.09,5673.0,183.44,183.55,183.07,183.09,5673.0
2021-04-13 10:55:00,183.16,183.27,183.13,183.24,4092.0,183.16,183.27,183.13,183.24,4092.0
2021-04-13 11:00:00,183.24,183.34,182.88,182.93,4840.0,183.24,183.34,182.88,182.93,4840.0
2021-04-13 11:05:00,183.03,183.03,182.88,183.02,1400.0,183.03,183.03,182.88,183.02,1400.0
2021-04-13 11:10:00,183.0,183.05,182.77,182.77,3604.0,183.0,183.05,182.77,182.77,3604.0
2021-04-13 11:15:00,182.72,182.73,182.55,182.59,3918.0,182.72,182.73,182.55,182.59,3918.0
2021-04-13 11:20:00,182.58,182.82,182.58,182.65,6871.0,182.58,182.82,182.58,182.65,6871.0
2021-04-13 11:25:00,182.56,182.64,182.56,182.63,2200.0,182.56,182.64,182.56,182.63,2200.0
2021-04-13 11:30:00,182.65,183.01,182.63,182.86,4253.0,182.65,183.01,182.63,182.86,4253.0
2021-04-13 11:35:00,182.69,182.69,182.39,182.6,3400.0,182.69,182.69,182.39,182.6,3400.0
2021-04-13 11:40:00,182.6,182.74,182.55,182.69,3166.0,182.6,182.74,182.55,182.69,3166.0
2021-04-13 11:45:00,182.67,182.67,182.46,182.48,800.0,182.67,182.67,182.46,182.48,800.0
2021-04-13 11:50:00,182.54,182.6,182.37,182.37,5039.0,182.54,182.6,182.37,182.37,5039.0
2021-04-13 11:55:00,182.4,182.46,182.38,182.38,4070.0,182.4,182.46,182.38,182.38,4070.0
2021-04-13 12:00:00,182.49,182.6,182.38,182.54,4100.0,182.49,182.6,182.38,182.54,4100.0
2021-04-13 12:05:00,182.54,182.54,182.33,182.43,1100.0,182.54,182.54,182.33,182.43,1100.0
2021-04-13 12:10:00,182.43,182.5,182.3,182.34,4687.0,182.43,182.5,182.3,182.34,4687.0
2021-04-13 12:15:00,182.37,182.4,182.25,182.31,2301.0,182.37,182.4,182.25,182.31,2301.0
2021-04-13 12:20:00,182.23,182.36,182.17,182.17,2200.0,182.23,182.36,182.17,182.17,2200.0
2021-04-13 12:25:00,182.14,182.14,181.75,182.08,10157.0,182.14,182.14,181.75,182.08,10157.0
2021-04-13 12:30:00,182.03,182.11,182.03,182.08,2235.0,182.03,182.11,182.03,182.08,2235.0
2021-04-13 12:35:00,182.1,182.26,182.09,182.25,4200.0,182.1,182.26,182.09,182.25,4200.0
2021-04-13 12:40:00,182.3,182.3,182.02,182.11,1822.0,182.3,182.3,182.02,182.11,1822.0
2021-04-13 12:45:00,182.09,182.09,181.91,181.91,1753.0,182.09,182.09,181.91,181.91,1753.0
2021-04-13 12:50:00,182.0,182.0,181.89,181.94,1953.0,182.0,182.0,181.89,181.94,1953.0
2021-04-13 12:55:00,181.93,181.98,181.82,181.92,12777.0,181.93,181.98,181.82,181.92,12777.0
2021-04-13 13:00:00,181.88,182.07,181.64,182.04,14812.0,181.88,182.07,181.64,182.04,14812.0
2021-04-13 13:05:00,182.05,182.07,181.99,182.02,1500.0,182.05,182.07,181.99,182.02,1500.0
2021-04-13 13:10:00,182.07,182.09,181.95,182.06,4150.0,182.07,182.09,181.95,182.06,4150.0
2021-04-13 13:15:00,182.06,182.26,182.06,182.26,5377.0,182.06,182.26,182.06,182.26,5377.0
2021-04-13 13:20:00,182.38,182.59,182.31,182.53,4860.0,182.38,182.59,182.31,182.53,4860.0
2021-04-13 13:25:00,182.58,182.68,182.57,182.62,3793.0,182.58,182.68,182.57,182.62,3793.0
2021-04-13 13:30:00,182.6,182.71,182.56,182.56,2359.0,182.6,182.71,182.56,182.56,2359.0
2021-04-13 13:35:00,182.54,182.68,182.54,182.6,4425.0,182.54,182.68,182.54,182.6,4425.0
2021-04-13 13:40:00,182.61,182.64,182.58,182.58,1282.0,182.61,182.64,182.58,182.58,1282.0
2021-04-13 13:45:00,182.58,182.64,182.53,182.6,3520.0,182.58,182.64,182.53,182.6,3520.0
2021-04-13 13:50:00,182.52,182.57,182.52,182.52,2214.0,182.52,182.57,182.52,182.52,2214.0
2021-04-13 13:55:00,182.5,182.57,182.46,182.57,3723.0,182.5,182.57,182.46,182.57,3723.0
2021-04-13 14:00:00,182.58,182.6,182.41,182.44,3206.0,182.58,182.6,182.41,182.44,3206.0
2021-04-13 14:05:00,182.47,182.5,182.41,182.5,4060.0,182.47,182.5,182.41,182.5,4060.0
2021-04-13 14:10:00,182.51,182.75,182.51,182.71,4283.0,182.51,182.75,182.51,182.71,4283.0
2021-04-13 14:15:00,182.71,182.71,182.55,182.62,1900.0,182.71,182.71,182.55,182.62,1900.0
2021-04-13 14:20:00,182.59,182.68,182.56,182.63,3532.0,182.59,182.68,182.56,182.63,3532.0
2021-04-13 14:25:00,182.64,182.89,182.51,182.89,5517.0,182.64,182.89,182.51,182.89,5517.0
2021-04-13 14:30:00,182.91,182.99,182.8,182.82,3120.0,182.91,182.99,182.8,182.82,3120.0
2021-04-13 14:35:00,182.85,183.03,182.83,182.98,4788.0,182.85,183.03,182.83,182.98,4788.0
2021-04-13 14:40:00,182.96,182.96,182.89,182.92,823.0,182.96,182.96,182.89,182.92,823.0
2021-04-13 14:45:00,182.92,183.28,182.91,183.28,8068.0,182.92,183.28,182.91,183.28,8068.0
2021-04-13 14:50:00,183.25,183.25,183.16,183.16,3480.0,183.25,183.25,183.16,183.16,3480.0
2021-04-13 14:55:00,183.16,183.19,183.15,183.19,1630.0,183.16,183.19,183.15,183.19,1630.0
2021-04-13 15:00:00,183.19,183.24,182.94,182.95,7778.0,183.19,183.24,182.94,182.95,7778.0
2021-04-13 15:05:00,183.0,183.02,182.76,182.77,13002.0,183.0,183.02,182.76,182.77,13002.0
2021-04-13 15:10:00,182.79,182.82,182.76,182.77,3343.0,182.79,182.82,182.76,182.77,3343.0
2021-04-13 15:15:00,182.77,182.84,182.72,182.84,4849.0,182.77,182.84,182.72,182.84,4849.0
2021-04-13 15:20:00,182.84,183.05,182.82,183.03,8511.0,182.84,183.05,182.82,183.03,8511.0
2021-04-13 15:25:00,182.98,182.98,182.68,182.68,8607.0,182.98,182.98,182.68,182.68,8607.0
2021-04-13 15:30:00,182.73,182.75,182.67,182.72,7701.0,182.73,182.75,182.67,182.72,7701.0
2021-04-13 15:35:00,182.72,182.89,182.6,182.6,13688.0,182.72,182.89,182.6,182.6,13688.0
2021-04-13 15:40:00,182.64,182.71,182.44,182.69,14833.0,182.64,182.71,182.44,182.69,14833.0
2021-04-13 15:45:00,182.65,182.65,182.38,182.48,13569.0,182.65,182.65,182.38,182.48,13569.0
2021-04-13 15:50:00,182.45,182.63,182.23,182.56,32240.0,182.45,182.63,182.23,182.56,32240.0
2021-04-13 15:55:00,182.63,182.83,182.56,182.6,31505.0,182.63,182.83,182.56,182.6,31505.0
2021-04-14 09:30:00,183.63,184.1,183.09,184.0,14576.0,183.63,184.1,183.09,184.0,14576.0
2021-04-14 09:35:00,184.03,184.25,183.66,183.97,7172.0,184.03,184.25,183.66,183.97,7172.0
2021-04-14 09:40:00,183.97,184.12,183.56,183.56,3817.0,183.97,184.12,183.56,183.56,3817.0
2021-04-14 09:45:00,183.71,184.18,183.71,184.18,4379.0,183.71,184.18,183.71,184.18,4379.0
2021-04-14 09:50:00,184.16,184.51,183.99,184.4,7442.0,184.16,184.51,183.99,184.4,7442.0
2021-04-14 09:55:00,184.5,184.7,184.27,184.65,6018.0,184.5,184.7,184.27,184.65,6018.0
2021-04-14 10:00:00,184.65,184.83,184.22,184.44,10906.0,184.65,184.83,184.22,184.44,10906.0
2021-04-14 10:05:00,184.31,184.55,183.67,184.0,12018.0,184.31,184.55,183.67,184.0,12018.0
2021-04-14 10:10:00,183.89,184.06,183.68,183.68,2753.0,183.89,184.06,183.68,183.68,2753.0
2021-04-14 10:15:00,183.81,183.99,183.73,183.99,2675.0,183.81,183.99,183.73,183.99,2675.0
2021-04-14 10:20:00,184.0,184.11,183.84,183.84,5751.0,184.0,184.11,183.84,183.84,5751.0
2021-04-14 10:25:00,183.9,183.9,183.4,183.54,1739.0,183.9,183.9,183.4,183.54,1739.0
2021-04-14 10:30:00,183.7,184.0,183.64,184.0,6451.0,183.7,184.0,183.64,184.0,6451.0
2021-04-14 10:35:00,184.07,184.12,183.89,184.07,1506.0,184.07,184.12,183.89,184.07,1506.0
2021-04-14 10:40:00,183.98,184.21,183.98,184.0,2630.0,183.98,184.21,183.98,184.0,2630.0
2021-04-14 10:45:00,183.94,184.11,183.85,184.02,2251.0,183.94,184.11,183.85,184.02,2251.0
2021-04-14 10:50:00,184.01,184.06,183.72,183.72,2250.0,184.01,184.06,183.72,183.72,2250.0
2021-04-14 10:55:00,183.66,183.73,183.26,183.26,3476.0,183.66,183.73,183.26,183.26,3476.0
2021-04-14 11:00:00,183.4,183.5,183.28,183.45,1900.0,183.4,183.5,183.28,183.45,1900.0
2021-04-14 11:05:00,183.29,183.47,183.18,183.32,4223.0,183.29,183.47,183.18,183.32,4223.0
2021-04-14 11:10:00,183.24,183.24,182.82,183.02,1900.0,183.24,183.24,182.82,183.02,1900.0
2021-04-14 11:15:00,182.97,183.12,182.85,182.95,2525.0,182.97,183.12,182.85,182.95,2525.0
2021-04-14 11:20:00,182.96,183.08,182.5,182.58,2200.0,182.96,183.08,182.5,182.58,2200.0
2021-04-14 11:25:00,182.48,182.82,182.46,182.69,2803.0,182.48,182.82,182.46,182.69,2803.0
2021-04-14 11:30:00,182.7,182.77,182.67,182.67,2608.0,182.7,182.77,182.67,182.67,2608.0
2021-04-14 11:35:00,182.64,182.89,182.64,182.7,3946.0,182.64,182.89,182.64,182.7,3946.0
2021-04-14 11:40:00,182.79,183.18,182.79,183.01,1546.0,182.79,183.18,182.79,183.01,1546.0
2021-04-14 11:45:00,183.04,183.18,182.94,182.96,1956.0,183.04,183.18,182.94,182.96,1956.0
2021-04-14 11:50:00,182.95,183.16,182.82,183.06,3720.0,182.95,183.16,182.82,183.06,3720.0
2021-04-14 11:55:00,183.01,183.19,182.87,183.05,2300.0,183.01,183.19,182.87,183.05,2300.0
2021-04-14 12:00:00,183.09,183.17,182.73,182.73,1900.0,183.09,183.17,182.73,182.73,1900.0
2021-04-14 12:05:00,182.78,183.11,182.66,183.1,1600.0,182.78,183.11,182.66,183.1,1600.0
2021-04-14 12:10:00,183.05,183.16,182.9,182.9,1619.0,183.05,183.16,182.9,182.9,1619.0
2021-04-14 12:15:00,182.9,183.14,182.9,183.06,2598.0,182.9,183.14,182.9,183.06,2598.0
2021-04-14 12:20:00,183.15,183.38,183.15,183.26,2015.0,183.15,183.38,183.15,183.26,2015.0
2021-04-14 12:25:00,183.16,183.26,182.88,183.02,1400.0,183.16,183.26,182.88,183.02,1400.0
2021-04-14 12:30:00,182.95,183.17,182.79,183.05,2500.0,182.95,183.17,182.79,183.05,2500.0
2021-04-14 12:35:00,183.16,183.27,183.05,183.27,1802.0,183.16,183.27,183.05,183.27,1802.0
2021-04-14 12:40:00,183.22,183.47,183.22,183.45,1900.0,183.22,183.47,183.22,183.45,1900.0
2021-04-14 12:45:00,183.4,183.69,183.3,183.57,2146.0,183.4,183.69,183.3,183.57,2146.0
2021-04-14 12:50:00,183.56,183.57,183.31,183.4,1939.0,183.56,183.57,183.31,183.4,1939.0
2021-04-14 12:55:00,183.22,183.57,183.21,183.52,1718.0,183.22,183.57,183.21,183.52,1718.0
2021-04-14 13:00:00,183.58,183.71,183.47,183.51,1607.0,183.58,183.71,183.47,183.51,1607.0
2021-04-14 13:05:00,183.54,183.62,183.46,183.46,1427.0,183.54,183.62,183.46,183.46,1427.0
2021-04-14 13:10:00,183.53,183.61,183.38,183.57,2163.0,183.53,183.61,183.38,183.57,2163.0
2021-04-14 13:15:00,183.53,183.53,183.38,183.38,600.0,183.53,183.53,183.38,183.38,600.0
2021-04-14 13:20:00,183.39,183.45,183.32,183.32,1000.0,183.39,183.45,183.32,183.32,1000.0
2021-04-14 13:25:00,183.44,183.47,183.34,183.34,800.0,183.44,183.47,183.34,183.34,800.0
2021-04-14 13:30:00,183.34,183.34,183.08,183.08,1100.0,183.34,183.34,183.08,183.08,1100.0
2021-04-14 13:35:00,183.03,183.19,183.01,183.01,1140.0,183.03,183.19,183.01,183.01,1140.0
2021-04-14 13:40:00,183.01,183.08,182.91,183.08,2001.0,183.01,183.08,182.91,183.08,2001.0
2021-04-14 13:45:00,182.95,183.08,182.93,182.93,1100.0,182.95,183.08,182.93,182.93,1100.0
2021-04-14 13:50:00,182.91,183.0,182.85,182.87,800.0,182.91,183.0,182.85,182.87,800.0
2021-04-14 13:55:00,182.91,182.91,182.5,182.5,2250.0,182.91,182.91,182.5,182.5,2250.0
2021-04-14 14:00:00,182.31,182.57,182.17,182.33,3236.0,182.31,182.57,182.17,182.33,3236.0
2021-04-14 14:05:00,182.31,182.36,182.0,182.11,2796.0,182.31,182.36,182.0,182.11,2796.0
2021-04-14 14:10:00,181.99,182.49,181.98,182.37,2027.0,181.99,182.49,181.98,182.37,2027.0
2021-04-14 14:15:00,182.44,182.45,182.29,182.39,2936.0,182.44,182.45,182.29,182.39,2936.0
2021-04-14 14:20:00,182.54,182.66,182.47,182.59,1787.0,182.54,182.66,182.47,182.59,1787.0
2021-04-14 14:25:00,182.66,182.8,182.53,182.7,2618.0,182.66,182.8,182.53,182.7,2618.0
2021-04-14 14:30:00,182.71,182.8,182.61,182.61,2337.0,182.71,182.8,182.61,182.61,2337.0
2021-04-14 14:35:00,182.74,182.74,182.47,182.48,900.0,182.74,182.74,182.47,182.48,900.0
2021-04-14 14:40:00,182.78,182.87,182.59,182.81,1600.0,182.78,182.87,182.59,182.81,1600.0
2021-04-14 14:45:00,182.79,182.86,182.19,182.19,4352.0,182.79,182.86,182.19,182.19,4352.0
2021-04-14 14:50:00,182.15,182.24,181.87,182.0,20780.0,182.15,182.24,181.87,182.0,20780.0
2021-04-14 14:55:00,181.91,182.0,181.48,181.53,15928.0,181.91,182.0,181.48,181.53,15928.0
2021-04-14 15:00:00,181.5,181.89,181.27,181.88,12876.0,181.5,181.89,181.27,181.88,12876.0
2021-04-14 15:05:00,181.76,181.76,181.25,181.32,9859.0,181.76,181.76,181.25,181.32,9859.0
2021-04-14 15:10:00,181.37,181.49,181.05,181.37,11958.0,181.37,181.49,181.05,181.37,11958.0
2021-04-14 15:15:00,181.44,181.68,181.43,181.46,6050.0,181.44,181.68,181.43,181.46,6050.0
2021-04-14 15:20:00,181.46,181.55,181.25,181.42,12151.0,181.46,181.55,181.25,181.42,12151.0
2021-04-14 15:25:00,181.45,181.47,181.16,181.33,9523.0,181.45,181.47,181.16,181.33,9523.0
2021-04-14 15:30:00,181.3,181.36,181.04,181.09,11860.0,181.3,181.36,181.04,181.09,11860.0
2021-04-14 15:35:00,181.04,181.25,180.84,181.18,14700.0,181.04,181.25,180.84,181.18,14700.0
2021-04-14 15:40:00,181.15,181.24,180.91,181.06,10380.0,181.15,181.24,180.91,181.06,10380.0
2021-04-14 15:45:00,181.06,181.15,180.87,180.92,18676.0,181.06,181.15,180.87,180.92,18676.0
2021-04-14 15:50:00,180.86,181.31,180.79,181.17,27201.0,180.86,181.31,180.79,181.17,27201.0
2021-04-14 15:55:00,181.12,181.44,181.07,181.32,33185.0,181.12,181.44,181.07,181.32,33185.0
2021-04-15 09:30:00,180.73,181.9,180.73,181.17,35479.0,180.73,181.9,180.73,181.17,35479.0
2021-04-15 09:35:00,181.08,181.13,180.49,181.13,9712.0,181.08,181.13,180.49,181.13,9712.0
2021-04-15 09:40:00,181.45,181.69,180.93,181.08,11344.0,181.45,181.69,180.93,181.08,11344.0
2021-04-15 09:45:00,181.15,181.67,180.96,181.62,6619.0,181.15,181.67,180.96,181.62,6619.0
2021-04-15 09:50:00,181.69,182.51,181.67,182.2,8402.0,181.69,182.51,181.67,182.2,8402.0
2021-04-15 09:55:00,182.33,182.33,181.46,181.46,9263.0,182.33,182.33,181.46,181.46,9263.0
2021-04-15 10:00:00,181.5,181.73,181.29,181.56,5358.0,181.5,181.73,181.29,181.56,5358.0
2021-04-15 10:05:00,181.61,181.61,181.44,181.45,2899.0,181.61,181.61,181.44,181.45,2899.0
2021-04-15 10:10:00,181.5,181.7,181.43,181.44,5074.0,181.5,181.7,181.43,181.44,5074.0
2021-04-15 10:15:00,181.49,181.86,181.45,181.76,6167.0,181.49,181.86,181.45,181.76,6167.0
2021-04-15 10:20:00,181.88,182.44,181.88,182.4,7268.0,181.88,182.44,181.88,182.4,7268.0
2021-04-15 10:25:00,182.4,182.74,182.39,182.5,5084.0,182.4,182.74,182.39,182.5,5084.0
2021-04-15 10:30:00,182.56,182.79,182.46,182.71,3558.0,182.56,182.79,182.46,182.71,3558.0
2021-04-15 10:35:00,182.63,182.63,182.13,182.13,3650.0,182.63,182.63,182.13,182.13,3650.0
2021-04-15 10:40:00,182.15,182.39,182.11,182.16,4550.0,182.15,182.39,182.11,182.16,4550.0
2021-04-15 10:45:00,182.19,182.2,182.02,182.02,3569.0,182.19,182.2,182.02,182.02,3569.0
2021-04-15 10:50:00,182.08,182.09,181.85,181.87,4781.0,182.08,182.09,181.85,181.87,4781.0
2021-04-15 10:55:00,181.93,181.97,181.57,181.57,3076.0,181.93,181.97,181.57,181.57,3076.0
2021-04-15 11:00:00,181.65,182.3,181.51,182.3,6153.0,181.65,182.3,181.51,182.3,6153.0
2021-04-15 11:05:00,182.42,182.72,182.26,182.63,6604.0,182.42,182.72,182.26,182.63,6604.0
2021-04-15 11:10:00,182.75,182.75,182.63,182.68,4685.0,182.75,182.75,182.63,182.68,4685.0
2021-04-15 11:15:00,182.68,182.79,182.2,182.34,6463.0,182.68,182.79,182.2,182.34,6463.0
2021-04-15 11:20:00,182.33,182.76,182.3,182.75,3730.0,182.33,182.76,182.3,182.75,3730.0
2021-04-15 11:25:00,182.71,182.74,182.41,182.46,5238.0,182.71,182.74,182.41,182.46,5238.0
2021-04-15 11:30:00,182.52,182.66,182.41,182.63,2728.0,182.52,182.66,182.41,182.63,2728.0
2021-04-15 11:35:00,182.69,182.69,182.52,182.53,3329.0,182.69,182.69,182.52,182.53,3329.0
2021-04-15 11:40:00,182.59,182.59,182.41,182.58,1964.0,182.59,182.59,182.41,182.58,1964.0
2021-04-15 11:45:00,182.49,182.6,182.42,182.44,3700.0,182.49,182.6,182.42,182.44,3700.0
2021-04-15 11:50:00,182.48,182.52,182.32,182.4,2426.0,182.48,182.52,182.32,182.4,2426.0
2021-04-15 11:55:00,182.37,182.37,182.0,182.11,3462.0,182.37,182.37,182.0,182.11,3462.0
2021-04-15 12:00:00,182.09,182.33,181.86,181.9,7212.0,182.09,182.33,181.86,181.9,7212.0
2021-04-15 12:05:00,181.94,182.2,181.91,182.09,3400.0,181.94,182.2,181.91,182.09,3400.0
2021-04-15 12:10:00,182.0,182.14,181.85,182.14,3245.0,182.0,182.14,181.85,182.14,3245.0
2021-04-15 12:15:00,182.16,182.33,182.15,182.23,5014.0,182.16,182.33,182.15,182.23,5014.0
2021-04-15 12:20:00,182.19,182.52,182.18,182.44,9758.0,182.19,182.52,182.18,182.44,9758.0
2021-04-15 12:25:00,182.42,182.71,182.42,182.7,4096.0,182.42,182.71,182.42,182.7,4096.0
2021-04-15 12:30:00,182.66,182.66,182.45,182.49,5453.0,182.66,182.66,182.45,182.49,5453.0
2021-04-15 12:35:00,182.53,182.8,182.53,182.74,4946.0,182.53,182.8,182.53,182.74,4946.0
2021-04-15 12:40:00,182.87,182.95,182.75,182.88,7022.0,182.87,182.95,182.75,182.88,7022.0
2021-04-15 12:45:00,182.94,182.94,182.68,182.75,8338.0,182.94,182.94,182.68,182.75,8338.0
2021-04-15 12:50:00,182.73,182.84,182.73,182.84,4960.0,182.73,182.84,182.73,182.84,4960.0
2021-04-15 12:55:00,182.83,182.97,182.83,182.93,3400.0,182.83,182.97,182.83,182.93,3400.0
2021-04-15 13:00:00,182.93,183.21,182.91,183.13,7436.0,182.93,183.21,182.91,183.13,7436.0
2021-04-15 13:05:00,183.08,183.1,182.84,182.86,2438.0,183.08,183.1,182.84,182.86,2438.0
2021-04-15 13:10:00,182.78,182.83,182.69,182.83,2090.0,182.78,182.83,182.69,182.83,2090.0
2021-04-15 13:15:00,182.78,182.93,182.6,182.62,3996.0,182.78,182.93,182.6,182.62,3996.0
2021-04-15 13:20:00,182.6,182.68,182.52,182.68,3785.0,182.6,182.68,182.52,182.68,3785.0
2021-04-15 13:25:00,182.59,182.8,182.58,182.72,5141.0,182.59,182.8,182.58,182.72,5141.0
2021-04-15 13:30:00,182.76,182.92,182.76,182.89,3664.0,182.76,182.92,182.76,182.89,3664.0
2021-04-15 13:35:00,182.93,182.93,182.79,182.8,1700.0,182.93,182.93,182.79,182.8,1700.0
2021-04-15 13:40:00,182.85,182.93,182.75,182.75,3089.0,182.85,182.93,182.75,182.75,3089.0
2021-04-15 13:45:00,182.75,183.0,182.75,182.83,4627.0,182.75,183.0,182.75,182.83,4627.0
2021-04-15 13:50:00,182.79,182.83,182.64,182.66,2854.0,182.79,182.83,182.64,182.66,2854.0
2021-04-15 13:55:00,182.63,182.65,182.56,182.56,2204.0,182.63,182.65,182.56,182.56,2204.0
2021-04-15 14:00:00,182.5,182.5,182.36,182.41,3004.0,182.5,182.5,182.36,182.41,3004.0
2021-04-15 14:05:00,182.42,182.51,182.35,182.5,2104.0,182.42,182.51,182.35,182.5,2104.0
2021-04-15 14:10:00,182.49,182.68,182.42,182.5,5778.0,182.49,182.68,182.42,182.5,5778.0
2021-04-15 14:15:00,182.54,182.81,182.54,182.72,2000.0,182.54,182.81,182.54,182.72,2000.0
2021-04-15 14:20:00,182.85,182.85,182.69,182.84,3414.0,182.85,182.85,182.69,182.84,3414.0
2021-04-15 14:25:00,182.84,182.87,182.75,182.75,2000.0,182.84,182.87,182.75,182.75,2000.0
2021-04-15 14:30:00,182.85,182.85,182.69,182.72,3343.0,182.85,182.85,182.69,182.72,3343.0
2021-04-15 14:35:00,182.74,182.93,182.71,182.87,4473.0,182.74,182.93,182.71,182.87,4473.0
2021-04-15 14:40:00,182.86,182.94,182.71,182.94,5498.0,182.86,182.94,182.71,182.94,5498.0
2021-04-15 14:45:00,182.98,183.0,182.76,182.84,7518.0,182.98,183.0,182.76,182.84,7518.0
2021-04-15 14:50:00,182.84,182.93,182.84,182.85,1957.0,182.84,182.93,182.84,182.85,1957.0
2021-04-15 14:55:00,182.85,183.0,182.84,182.89,2611.0,182.85,183.0,182.84,182.89,2611.0
2021-04-15 15:00:00,182.9,182.92,182.73,182.73,2751.0,182.9,182.92,182.73,182.73,2751.0
2021-04-15 15:05:00,182.73,182.73,182.52,182.64,3970.0,182.73,182.73,182.52,182.64,3970.0
2021-04-15 15:10:00,182.57,182.57,182.4,182.41,1796.0,182.57,182.57,182.4,182.41,1796.0
2021-04-15 15:15:00,182.45,182.48,182.27,182.32,5047.0,182.45,182.48,182.27,182.32,5047.0
2021-04-15 15:20:00,182.31,182.31,182.18,182.24,2910.0,182.31,182.31,182.18,182.24,2910.0
2021-04-15 15:25:00,182.25,182.32,182.12,182.15,15702.0,182.25,182.32,182.12,182.15,15702.0
2021-04-15 15:30:00,182.18,182.43,182.14,182.26,7625.0,182.18,182.43,182.14,182.26,7625.0
2021-04-15 15:35:00,182.29,182.5,182.28,182.42,6481.0,182.29,182.5,182.28,182.42,6481.0
2021-04-15 15:40:00,182.45,182.46,182.22,182.39,8374.0,182.45,182.46,182.22,182.39,8374.0
2021-04-15 15:45:00,182.43,182.62,182.35,182.57,8366.0,182.43,182.62,182.35,182.57,8366.0
2021-04-15 15:50:00,182.52,182.87,182.46,182.87,24698.0,182.52,182.87,182.46,182.87,24698.0
2021-04-15 15:55:00,182.85,182.85,182.45,182.54,25513.0,182.85,182.85,182.45,182.54,25513.0
2021-04-16 09:30:00,182.75,182.75,180.34,180.34,35258.0,182.75,182.75,180.34,180.34,35258.0
2021-04-16 09:35:00,180.82,181.08,180.63,180.65,2494.0,180.82,181.08,180.63,180.65,2494.0
2021-04-16 09:40:00,180.32,180.39,179.72,180.1,6348.0,180.32,180.39,179.72,180.1,6348.0
2021-04-16 09:45:00,180.06,180.53,180.0,180.53,4526.0,180.06,180.53,180.0,180.53,4526.0
2021-04-16 09:50:00,180.39,180.73,180.23,180.63,2840.0,180.39,180.73,180.23,180.63,2840.0
2021-04-16 09:55:00,180.63,180.71,180.02,180.08,2726.0,180.63,180.71,180.02,180.08,2726.0
2021-04-16 10:00:00,180.13,180.66,180.13,180.66,3425.0,180.13,180.66,180.13,180.66,3425.0
2021-04-16 10:05:00,180.67,180.89,180.53,180.8,1980.0,180.67,180.89,180.53,180.8,1980.0
2021-04-16 10:10:00,180.8,181.08,180.74,180.83,4308.0,180.8,181.08,180.74,180.83,4308.0
2021-04-16 10:15:00,180.82,180.99,180.52,180.78,2125.0,180.82,180.99,180.52,180.78,2125.0
2021-04-16 10:20:00,180.85,181.0,180.64,180.73,5091.0,180.85,181.0,180.64,180.73,5091.0
2021-04-16 10:25:00,180.66,180.73,180.29,180.29,6439.0,180.66,180.73,180.29,180.29,6439.0
2021-04-16 10:30:00,180.32,180.62,180.25,180.25,3790.0,180.32,180.62,180.25,180.25,3790.0
2021-04-16 10:35:00,180.26,180.26,179.86,179.87,5332.0,180.26,180.26,179.86,179.87,5332.0
2021-04-16 10:40:00,179.97,180.02,179.72,179.86,3544.0,179.97,180.02,179.72,179.86,3544.0
2021-04-16 10:45:00,179.77,180.28,179.77,180.24,9022.0,179.77,180.28,179.77,180.24,9022.0
2021-04-16 10:50:00,180.16,180.57,180.14,180.52,5734.0,180.16,180.57,180.14,180.52,5734.0
2021-04-16 10:55:00,180.52,180.68,180.49,180.56,11323.0,180.52,180.68,180.49,180.56,11323.0
2021-04-16 11:00:00,180.54,180.57,180.1,180.14,2000.0,180.54,180.57,180.1,180.14,2000.0
2021-04-16 11:05:00,180.16,180.21,179.72,179.78,10030.0,180.16,180.21,179.72,179.78,10030.0
2021-04-16 11:10:00,179.79,180.1,179.71,179.72,14365.0,179.79,180.1,179.71,179.72,14365.0
2021-04-16 11:15:00,179.77,179.91,179.62,179.66,3336.0,179.77,179.91,179.62,179.66,3336.0
2021-04-16 11:20:00,179.6,179.82,179.53,179.56,5569.0,179.6,179.82,179.53,179.56,5569.0
2021-04-16 11:25:00,179.59,179.64,179.08,179.1,3703.0,179.59,179.64,179.08,179.1,3703.0
2021-04-16 11:30:00,179.09,179.35,179.08,179.08,3555.0,179.09,179.35,179.08,179.08,3555.0
2021-04-16 11:35:00,179.04,179.27,178.81,179.23,10713.0,179.04,179.27,178.81,179.23,10713.0
2021-04-16 11:40:00,179.22,179.36,179.12,179.28,3313.0,179.22,179.36,179.12,179.28,3313.0
2021-04-16 11:45:00,179.3,179.44,179.25,179.31,1516.0,179.3,179.44,179.25,179.31,1516.0
2021-04-16 11:50:00,179.33,179.53,179.33,179.34,2413.0,179.33,179.53,179.33,179.34,2413.0
2021-04-16 11:55:00,179.32,179.7,179.32,179.36,14835.0,179.32,179.7,179.32,179.36,14835.0
2021-04-16 12:00:00,179.35,179.66,179.27,179.28,3503.0,179.35,179.66,179.27,179.28,3503.0
2021-04-16 12:05:00,179.27,179.54,179.19,179.5,8629.0,179.27,179.54,179.19,179.5,8629.0
2021-04-16 12:10:00,179.51,179.59,179.45,179.49,2575.0,179.51,179.59,179.45,179.49,2575.0
2021-04-16 12:15:00,179.53,179.6,179.49,179.49,2548.0,179.53,179.6,179.49,179.49,2548.0
2021-04-16 12:20:00,179.49,179.72,179.49,179.66,2400.0,179.49,179.72,179.49,179.66,2400.0
2021-04-16 12:25:00,179.65,179.65,179.5,179.56,3098.0,179.65,179.65,179.5,179.56,3098.0
2021-04-16 12:30:00,179.53,179.57,179.3,179.3,3098.0,179.53,179.57,179.3,179.3,3098.0
2021-04-16 12:35:00,179.29,179.34,179.15,179.15,4021.0,179.29,179.34,179.15,179.15,4021.0
2021-04-16 12:40:00,179.09,179.11,178.96,178.96,6520.0,179.09,179.11,178.96,178.96,6520.0
2021-04-16 12:45:00,178.98,179.08,178.79,179.01,15686.0,178.98,179.08,178.79,179.01,15686.0
2021-04-16 12:50:00,178.91,178.92,178.67,178.77,11765.0,178.91,178.92,178.67,178.77,11765.0
2021-04-16 12:55:00,178.77,178.87,178.62,178.71,6341.0,178.77,178.87,178.62,178.71,6341.0
2021-04-16 13:00:00,178.71,178.71,178.52,178.55,5567.0,178.71,178.71,178.52,178.55,5567.0
2021-04-16 13:05:00,178.56,178.62,178.44,178.44,4346.0,178.56,178.62,178.44,178.44,4346.0
2021-04-16 13:10:00,178.43,178.57,178.31,178.47,8301.0,178.43,178.57,178.31,178.47,8301.0
2021-04-16 13:15:00,178.46,178.52,178.37,178.37,5671.0,178.46,178.52,178.37,178.37,5671.0
2021-04-16 13:20:00,178.38,178.38,178.06,178.06,5696.0,178.38,178.38,178.06,178.06,5696.0
2021-04-16 13:25:00,178.08,178.26,177.9,178.26,15029.0,178.08,178.26,177.9,178.26,15029.0
2021-04-16 13:30:00,178.26,178.33,178.03,178.03,3600.0,178.26,178.33,178.03,178.03,3600.0
2021-04-16 13:35:00,178.06,178.11,177.92,178.06,8909.0,178.06,178.11,177.92,178.06,8909.0
2021-04-16 13:40:00,177.99,177.99,177.76,177.92,6655.0,177.99,177.99,177.76,177.92,6655.0
2021-04-16 13:45:00,177.93,178.02,177.89,177.9,2066.0,177.93,178.02,177.89,177.9,2066.0
2021-04-16 13:50:00,177.86,177.95,177.8,177.8,5099.0,177.86,177.95,177.8,177.8,5099.0
2021-04-16 13:55:00,177.84,177.84,177.71,177.76,3200.0,177.84,177.84,177.71,177.76,3200.0
2021-04-16 14:00:00,177.76,177.98,177.67,177.89,5292.0,177.76,177.98,177.67,177.89,5292.0
2021-04-16 14:05:00,177.92,178.58,177.92,178.58,21184.0,177.92,178.58,177.92,178.58,21184.0
2021-04-16 14:10:00,178.53,178.69,178.42,178.42,8221.0,178.53,178.69,178.42,178.42,8221.0
2021-04-16 14:15:00,178.37,178.42,178.29,178.38,5074.0,178.37,178.42,178.29,178.38,5074.0
2021-04-16 14:20:00,178.38,178.59,178.3,178.59,3200.0,178.38,178.59,178.3,178.59,3200.0
2021-04-16 14:25:00,178.58,178.59,178.32,178.48,4383.0,178.58,178.59,178.32,178.48,4383.0
2021-04-16 14:30:00,178.5,178.66,178.43,178.58,6020.0,178.5,178.66,178.43,178.58,6020.0
2021-04-16 14:35:00,178.56,178.59,178.47,178.5,6802.0,178.56,178.59,178.47,178.5,6802.0
2021-04-16 14:40:00,178.53,178.59,178.45,178.54,2400.0,178.53,178.59,178.45,178.54,2400.0
2021-04-16 14:45:00,178.51,178.54,178.3,178.3,4251.0,178.51,178.54,178.3,178.3,4251.0
2021-04-16 14:50:00,178.34,178.36,178.01,178.11,8758.0,178.34,178.36,178.01,178.11,8758.0
2021-04-16 14:55:00,178.13,178.18,178.01,178.14,4985.0,178.13,178.18,178.01,178.14,4985.0
2021-04-16 15:00:00,178.17,178.47,178.15,178.39,7098.0,178.17,178.47,178.15,178.39,7098.0
2021-04-16 15:05:00,178.34,178.39,178.16,178.17,4473.0,178.34,178.39,178.16,178.17,4473.0
2021-04-16 15:10:00,178.19,178.21,177.97,178.06,6037.0,178.19,178.21,177.97,178.06,6037.0
2021-04-16 15:15:00,178.16,178.29,178.11,178.28,5742.0,178.16,178.29,178.11,178.28,5742.0
2021-04-16 15:20:00,178.31,178.33,178.21,178.24,4809.0,178.31,178.33,178.21,178.24,4809.0
2021-04-16 15:25:00,178.21,178.36,178.13,178.28,14664.0,178.21,178.36,178.13,178.28,14664.0
2021-04-16 15:30:00,178.25,178.25,178.12,178.19,4807.0,178.25,178.25,178.12,178.19,4807.0
2021-04-16 15:35:00,178.23,178.31,178.15,178.27,16573.0,178.23,178.31,178.15,178.27,16573.0
2021-04-16 15:40:00,178.27,178.48,178.2,178.48,14058.0,178.27,178.48,178.2,178.48,14058.0
2021-04-16 15:45:00,178.47,178.72,178.38,178.66,20582.0,178.47,178.72,178.38,178.66,20582.0
2021-04-16 15:50:00,178.67,178.99,178.56,178.91,35507.0,178.67,178.99,178.56,178.91,35507.0
2021-04-16 15:55:00,178.98,179.05,178.66,178.8,66529.0,178.98,179.05,178.66,178.8,66529.0
2021-04-19 09:30:00,178.25,179.26,177.95,179.2,30793.0,178.25,179.26,177.95,179.2,30793.0
2021-04-19 09:35:00,179.28,179.52,178.85,179.03,5270.0,179.28,179.52,178.85,179.03,5270.0
2021-04-19 09:40:00,179.11,179.16,178.28,178.28,3801.0,179.11,179.16,178.28,178.28,3801.0
2021-04-19 09:45:00,178.35,178.35,177.83,178.2,5578.0,178.35,178.35,177.83,178.2,5578.0
2021-04-19 09:50:00,178.33,178.7,178.26,178.28,4440.0,178.33,178.7,178.26,178.28,4440.0
2021-04-19 09:55:00,178.41,178.48,178.05,178.26,3478.0,178.41,178.48,178.05,178.26,3478.0
2021-04-19 10:00:00,178.11,178.23,177.95,177.98,4257.0,178.11,178.23,177.95,177.98,4257.0
2021-04-19 10:05:00,177.99,178.01,177.23,177.42,4537.0,177.99,178.01,177.23,177.42,4537.0
2021-04-19 10:10:00,177.29,177.39,177.22,177.34,2417.0,177.29,177.39,177.22,177.34,2417.0
2021-04-19 10:15:00,177.23,177.35,177.0,177.35,4082.0,177.23,177.35,177.0,177.35,4082.0
2021-04-19 10:20:00,177.44,177.5,177.25,177.45,3836.0,177.44,177.5,177.25,177.45,3836.0
2021-04-19 10:25:00,177.52,177.95,177.52,177.84,2072.0,177.52,177.95,177.52,177.84,2072.0
2021-04-19 10:30:00,177.76,177.9,177.75,177.79,1427.0,177.76,177.9,177.75,177.79,1427.0
2021-04-19 10:35:00,177.78,177.78,177.51,177.59,2200.0,177.78,177.78,177.51,177.59,2200.0
2021-04-19 10:40:00,177.65,177.7,177.11,177.11,5000.0,177.65,177.7,177.11,177.11,5000.0
2021-04-19 10:45:00,177.05,177.09,176.54,176.85,6293.0,177.05,177.09,176.54,176.85,6293.0
2021-04-19 10:50:00,176.84,177.3,176.84,177.17,3077.0,176.84,177.3,176.84,177.17,3077.0
2021-04-19 10:55:00,177.18,177.48,177.15,177.44,22921.0,177.18,177.48,177.15,177.44,22921.0
2021-04-19 11:00:00,177.56,177.89,177.51,177.75,2613.0,177.56,177.89,177.51,177.75,2613.0
2021-04-19 11:05:00,177.74,178.19,177.68,178.02,4410.0,177.74,178.19,177.68,178.02,4410.0
2021-04-19 11:10:00,177.99,178.01,177.02,177.73,6527.0,177.99,178.01,177.02,177.73,6527.0
2021-04-19 11:15:00,177.79,178.0,177.75,177.85,2613.0,177.79,178.0,177.75,177.85,2613.0
2021-04-19 11:20:00,177.86,177.86,177.46,177.46,4608.0,177.86,177.86,177.46,177.46,4608.0
2021-04-19 11:25:00,177.4,177.54,177.19,177.54,3000.0,177.4,177.54,177.19,177.54,3000.0
2021-04-19 11:30:00,177.42,177.42,176.95,177.09,5133.0,177.42,177.42,176.95,177.09,5133.0
2021-04-19 11:35:00,177.09,177.18,176.99,177.06,4023.0,177.09,177.18,176.99,177.06,4023.0
2021-04-19 11:40:00,177.09,177.27,176.9,176.91,9470.0,177.09,177.27,176.9,176.91,9470.0
2021-04-19 11:45:00,176.87,176.9,176.64,176.85,7092.0,176.87,176.9,176.64,176.85,7092.0
2021-04-19 11:50:00,176.82,177.2,176.82,177.2,5367.0,176.82,177.2,176.82,177.2,5367.0
2021-04-19 11:55:00,177.31,177.39,176.96,177.01,3801.0,177.31,177.39,176.96,177.01,3801.0
2021-04-19 12:00:00,176.83,176.94,176.51,176.59,1800.0,176.83,176.94,176.51,176.59,1800.0
2021-04-19 12:05:00,176.57,176.88,176.55,176.88,1500.0,176.57,176.88,176.55,176.88,1500.0
2021-04-19 12:10:00,176.96,176.96,176.73,176.8,1700.0,176.96,176.96,176.73,176.8,1700.0
2021-04-19 12:15:00,176.91,177.0,176.9,177.0,2712.0,176.91,177.0,176.9,177.0,2712.0
2021-04-19 12:20:00,177.03,177.05,176.87,176.92,12447.0,177.03,177.05,176.87,176.92,12447.0
2021-04-19 12:25:00,176.93,176.98,176.56,176.71,3004.0,176.93,176.98,176.56,176.71,3004.0
2021-04-19 12:30:00,176.69,176.7,176.41,176.57,2726.0,176.69,176.7,176.41,176.57,2726.0
2021-04-19 12:35:00,176.44,176.51,176.4,176.4,1169.0,176.44,176.51,176.4,176.4,1169.0
2021-04-19 12:40:00,176.42,176.42,176.11,176.27,5735.0,176.42,176.42,176.11,176.27,5735.0
2021-04-19 12:45:00,176.21,176.41,176.15,176.41,6203.0,176.21,176.41,176.15,176.41,6203.0
2021-04-19 12:50:00,176.49,176.66,176.49,176.66,3166.0,176.49,176.66,176.49,176.66,3166.0
2021-04-19 12:55:00,176.68,177.08,176.68,177.07,3100.0,176.68,177.08,176.68,177.07,3100.0
2021-04-19 13:00:00,176.99,177.3,176.99,177.18,1404.0,176.99,177.3,176.99,177.18,1404.0
2021-04-19 13:05:00,177.24,177.28,177.18,177.28,1875.0,177.24,177.28,177.18,177.28,1875.0
2021-04-19 13:10:00,177.3,177.42,177.16,177.18,3443.0,177.3,177.42,177.16,177.18,3443.0
2021-04-19 13:15:00,177.33,177.45,177.33,177.42,400.0,177.33,177.45,177.33,177.42,400.0
2021-04-19 13:20:00,177.47,177.52,177.22,177.24,3604.0,177.47,177.52,177.22,177.24,3604.0
2021-04-19 13:25:00,177.22,177.41,177.21,177.27,3236.0,177.22,177.41,177.21,177.27,3236.0
2021-04-19 13:30:00,177.25,177.63,177.18,177.63,2199.0,177.25,177.63,177.18,177.63,2199.0
2021-04-19 13:35:00,177.71,177.87,177.67,177.72,2668.0,177.71,177.87,177.67,177.72,2668.0
2021-04-19 13:40:00,177.8,177.88,177.7,177.88,1799.0,177.8,177.88,177.7,177.88,1799.0
2021-04-19 13:45:00,177.89,177.91,177.85,177.85,1400.0,177.89,177.91,177.85,177.85,1400.0
2021-04-19 13:50:00,177.84,178.0,177.8,177.91,3019.0,177.84,178.0,177.8,177.91,3019.0
2021-04-19 13:55:00,177.96,178.11,177.93,178.06,2151.0,177.96,178.11,177.93,178.06,2151.0
2021-04-19 14:00:00,178.12,178.19,178.06,178.07,4027.0,178.12,178.19,178.06,178.07,4027.0
2021-04-19 14:05:00,178.05,178.05,177.72,177.72,1000.0,178.05,178.05,177.72,177.72,1000.0
2021-04-19 14:10:00,177.91,178.07,177.88,177.97,2150.0,177.91,178.07,177.88,177.97,2150.0
2021-04-19 14:15:00,178.01,178.4,178.01,178.4,1866.0,178.01,178.4,178.01,178.4,1866.0
2021-04-19 14:20:00,178.41,178.55,178.3,178.49,2260.0,178.41,178.55,178.3,178.49,2260.0
2021-04-19 14:25:00,178.56,178.57,178.36,178.36,1600.0,178.56,178.57,178.36,178.36,1600.0
2021-04-19 14:30:00,178.47,178.55,178.36,178.5,2111.0,178.47,178.55,178.36,178.5,2111.0
2021-04-19 14:35:00,178.46,178.5,178.31,178.33,2586.0,178.46,178.5,178.31,178.33,2586.0
2021-04-19 14:40:00,178.33,178.52,178.28,178.52,1100.0,178.33,178.52,178.28,178.52,1100.0
2021-04-19 14:45:00,178.46,178.51,178.25,178.33,5644.0,178.46,178.51,178.25,178.33,5644.0
2021-04-19 14:50:00,178.3,178.45,178.3,178.38,2103.0,178.3,178.45,178.3,178.38,2103.0
2021-04-19 14:55:00,178.35,178.46,178.34,178.46,1000.0,178.35,178.46,178.34,178.46,1000.0
2021-04-19 15:00:00,178.46,178.5,178.35,178.36,1627.0,178.46,178.5,178.35,178.36,1627.0
2021-04-19 15:05:00,178.43,178.51,178.33,178.39,2727.0,178.43,178.51,178.33,178.39,2727.0
2021-04-19 15:10:00,178.31,178.43,178.17,178.2,3325.0,178.31,178.43,178.17,178.2,3325.0
2021-04-19 15:15:00,178.15,178.23,178.06,178.13,1617.0,178.15,178.23,178.06,178.13,1617.0
2021-04-19 15:20:00,178.21,178.28,178.15,178.26,1700.0,178.21,178.28,178.15,178.26,1700.0
2021-04-19 15:25:00,178.23,178.23,178.13,178.19,2497.0,178.23,178.23,178.13,178.19,2497.0
2021-04-19 15:30:00,178.2,178.3,178.0,178.04,4266.0,178.2,178.3,178.0,178.04,4266.0
2021-04-19 15:35:00,178.07,178.12,177.98,178.05,3790.0,178.07,178.12,177.98,178.05,3790.0
2021-04-19 15:40:00,178.07,178.29,178.06,178.22,5640.0,178.07,178.29,178.06,178.22,5640.0
2021-04-19 15:45:00,178.23,178.28,177.59,177.59,16213.0,178.23,178.28,177.59,177.59,16213.0
2021-04-19 15:50:00,177.59,178.14,177.59,178.03,46887.0,177.59,178.14,177.59,178.03,46887.0
2021-04-19 15:55:00,178.0,178.01,177.55,177.72,69057.0,178.0,178.01,177.55,177.72,69057.0
2021-04-20 09:30:00,178.85,178.85,177.03,177.04,19233.0,178.85,178.85,177.03,177.04,19233.0
2021-04-20 09:35:00,177.04,177.27,176.59,176.95,4708.0,177.04,177.27,176.59,176.95,4708.0
2021-04-20 09:40:00,176.92,177.64,176.76,177.61,3099.0,176.92,177.64,176.76,177.61,3099.0
2021-04-20 09:45:00,177.64,177.8,177.26,177.41,1462.0,177.64,177.8,177.26,177.41,1462.0
2021-04-20 09:50:00,177.41,177.41,176.76,176.76,14370.0,177.41,177.41,176.76,176.76,14370.0
2021-04-20 09:55:00,176.89,176.99,176.6,176.87,3275.0,176.89,176.99,176.6,176.87,3275.0
2021-04-20 10:00:00,176.77,177.02,176.58,176.65,4712.0,176.77,177.02,176.58,176.65,4712.0
2021-04-20 10:05:00,176.65,176.7,176.22,176.52,7309.0,176.65,176.7,176.22,176.52,7309.0
2021-04-20 10:10:00,176.53,176.54,176.07,176.15,6609.0,176.53,176.54,176.07,176.15,6609.0
2021-04-20 10:15:00,176.12,176.49,176.05,176.31,8861.0,176.12,176.49,176.05,176.31,8861.0
2021-04-20 10:20:00,176.27,176.31,175.9,175.9,4277.0,176.27,176.31,175.9,175.9,4277.0
2021-04-20 10:25:00,176.03,176.58,175.91,176.39,7104.0,176.03,176.58,175.91,176.39,7104.0
2021-04-20 10:30:00,176.42,177.0,176.42,176.95,7118.0,176.42,177.0,176.42,176.95,7118.0
2021-04-20 10:35:00,176.86,177.46,176.86,177.39,4072.0,176.86,177.46,176.86,177.39,4072.0
2021-04-20 10:40:00,177.39,177.71,177.39,177.71,6920.0,177.39,177.71,177.39,177.71,6920.0
2021-04-20 10:45:00,177.77,177.94,177.57,177.75,5801.0,177.77,177.94,177.57,177.75,5801.0
2021-04-20 10:50:00,177.68,177.76,177.31,177.46,4617.0,177.68,177.76,177.31,177.46,4617.0
2021-04-20 10:55:00,177.42,178.04,177.42,177.97,4320.0,177.42,178.04,177.42,177.97,4320.0
2021-04-20 11:00:00,177.94,178.23,177.9,178.2,3820.0,177.94,178.23,177.9,178.2,3820.0
2021-04-20 11:05:00,178.09,178.23,177.68,177.84,4754.0,178.09,178.23,177.68,177.84,4754.0
2021-04-20 11:10:00,177.77,177.77,177.4,177.53,9899.0,177.77,177.77,177.4,177.53,9899.0
2021-04-20 11:15:00,177.48,177.48,176.78,176.78,6220.0,177.48,177.48,176.78,176.78,6220.0
2021-04-20 11:20:00,176.78,176.85,176.48,176.56,5124.0,176.78,176.85,176.48,176.56,5124.0
2021-04-20 11:25:00,176.64,176.65,176.35,176.47,8866.0,176.64,176.65,176.35,176.47,8866.0
2021-04-20 11:30:00,176.47,176.47,176.02,176.14,3945.0,176.47,176.47,176.02,176.14,3945.0
2021-04-20 11:35:00,176.03,176.62,176.03,176.57,3822.0,176.03,176.62,176.03,176.57,3822.0
2021-04-20 11:40:00,176.53,176.64,176.4,176.44,11576.0,176.53,176.64,176.4,176.44,11576.0
2021-04-20 11:45:00,176.52,176.8,176.45,176.73,10376.0,176.52,176.8,176.45,176.73,10376.0
2021-04-20 11:50:00,176.73,177.26,176.63,177.11,2600.0,176.73,177.26,176.63,177.11,2600.0
2021-04-20 11:55:00,177.23,177.27,177.0,177.0,1550.0,177.23,177.27,177.0,177.0,1550.0
2021-04-20 12:00:00,177.01,177.12,176.87,177.12,2420.0,177.01,177.12,176.87,177.12,2420.0
2021-04-20 12:05:00,177.21,177.53,177.21,177.46,3249.0,177.21,177.53,177.21,177.46,3249.0
2021-04-20 12:10:00,177.42,177.52,177.4,177.45,900.0,177.42,177.52,177.4,177.45,900.0
2021-04-20 12:15:00,177.41,177.42,177.16,177.22,2800.0,177.41,177.42,177.16,177.22,2800.0
2021-04-20 12:20:00,177.3,177.32,177.24,177.24,500.0,177.3,177.32,177.24,177.24,500.0
2021-04-20 12:25:00,177.19,177.33,177.09,177.11,1100.0,177.19,177.33,177.09,177.11,1100.0
2021-04-20 12:30:00,177.14,177.17,176.9,176.96,2305.0,177.14,177.17,176.9,176.96,2305.0
2021-04-20 12:35:00,177.0,177.31,176.97,177.29,2605.0,177.0,177.31,176.97,177.29,2605.0
2021-04-20 12:40:00,177.34,177.34,177.23,177.27,1845.0,177.34,177.34,177.23,177.27,1845.0
2021-04-20 12:45:00,177.19,177.22,177.12,177.2,1000.0,177.19,177.22,177.12,177.2,1000.0
2021-04-20 12:50:00,177.31,177.55,177.25,177.42,3345.0,177.31,177.55,177.25,177.42,3345.0
2021-04-20 12:55:00,177.46,177.5,177.23,177.37,2168.0,177.46,177.5,177.23,177.37,2168.0
2021-04-20 13:00:00,177.46,177.65,177.39,177.47,2000.0,177.46,177.65,177.39,177.47,2000.0
2021-04-20 13:05:00,177.42,177.63,177.41,177.63,2590.0,177.42,177.63,177.41,177.63,2590.0
2021-04-20 13:10:00,177.61,177.67,177.51,177.53,3240.0,177.61,177.67,177.51,177.53,3240.0
2021-04-20 13:15:00,177.57,177.71,177.57,177.68,500.0,177.57,177.71,177.57,177.68,500.0
2021-04-20 13:20:00,177.6,177.67,177.42,177.47,3800.0,177.6,177.67,177.42,177.47,3800.0
2021-04-20 13:25:00,177.42,177.68,177.42,177.44,2800.0,177.42,177.68,177.42,177.44,2800.0
2021-04-20 13:30:00,177.51,177.72,177.51,177.58,1900.0,177.51,177.72,177.51,177.58,1900.0
2021-04-20 13:35:00,177.66,177.75,177.64,177.64,2120.0,177.66,177.75,177.64,177.64,2120.0
2021-04-20 13:40:00,177.64,177.74,177.59,177.74,4294.0,177.64,177.74,177.59,177.74,4294.0
2021-04-20 13:45:00,177.74,178.03,177.74,177.93,3300.0,177.74,178.03,177.74,177.93,3300.0
2021-04-20 13:50:00,177.96,177.96,177.58,177.66,10302.0,177.96,177.96,177.58,177.66,10302.0
2021-04-20 13:55:00,177.66,177.81,177.65,177.75,5205.0,177.66,177.81,177.65,177.75,5205.0
2021-04-20 14:00:00,177.77,177.86,177.63,177.77,5792.0,177.77,177.86,177.63,177.77,5792.0
2021-04-20 14:05:00,177.86,177.88,177.54,177.54,9819.0,177.86,177.88,177.54,177.54,9819.0
2021-04-20 14:10:00,177.55,177.66,177.48,177.66,4074.0,177.55,177.66,177.48,177.66,4074.0
2021-04-20 14:15:00,177.61,177.69,177.44,177.47,3910.0,177.61,177.69,177.44,177.47,3910.0
2021-04-20 14:20:00,177.46,177.6,177.42,177.42,4166.0,177.46,177.6,177.42,177.42,4166.0
2021-04-20 14:25:00,177.39,177.49,177.13,177.2,7044.0,177.39,177.49,177.13,177.2,7044.0
2021-04-20 14:30:00,177.13,177.23,177.02,177.02,5205.0,177.13,177.23,177.02,177.02,5205.0
2021-04-20 14:35:00,177.02,177.26,177.02,177.21,3950.0,177.02,177.26,177.02,177.21,3950.0
2021-04-20 14:40:00,177.2,177.46,177.16,177.4,4581.0,177.2,177.46,177.16,177.4,4581.0
2021-04-20 14:45:00,177.35,177.52,177.35,177.45,2315.0,177.35,177.52,177.35,177.45,2315.0
2021-04-20 14:50:00,177.47,177.65,177.42,177.44,5900.0,177.47,177.65,177.42,177.44,5900.0
2021-04-20 14:55:00,177.36,177.43,177.11,177.12,2390.0,177.36,177.43,177.11,177.12,2390.0
2021-04-20 15:00:00,177.2,177.33,177.09,177.22,6232.0,177.2,177.33,177.09,177.22,6232.0
2021-04-20 15:05:00,177.22,177.42,177.21,177.28,6581.0,177.22,177.42,177.21,177.28,6581.0
2021-04-20 15:10:00,177.33,177.34,176.96,177.01,11888.0,177.33,177.34,176.96,177.01,11888.0
2021-04-20 15:15:00,177.03,177.5,177.03,177.46,18511.0,177.03,177.5,177.03,177.46,18511.0
2021-04-20 15:20:00,177.46,177.75,177.45,177.68,4959.0,177.46,177.75,177.45,177.68,4959.0
2021-04-20 15:25:00,177.68,177.8,177.62,177.73,4162.0,177.68,177.8,177.62,177.73,4162.0
2021-04-20 15:30:00,177.77,177.93,177.72,177.72,6100.0,177.77,177.93,177.72,177.72,6100.0
2021-04-20 15:35:00,177.75,177.97,177.74,177.96,4759.0,177.75,177.97,177.74,177.96,4759.0
2021-04-20 15:40:00,177.99,178.12,177.84,178.07,12800.0,177.99,178.12,177.84,178.07,12800.0
2021-04-20 15:45:00,178.07,178.11,177.72,177.84,20609.0,178.07,178.11,177.72,177.84,20609.0
2021-04-20 15:50:00,177.8,178.32,177.74,178.26,35029.0,177.8,178.32,177.74,178.26,35029.0
2021-04-20 15:55:00,178.14,178.32,177.83,177.87,47023.0,178.14,178.32,177.83,177.87,47023.0
2021-04-21 09:30:00,176.62,177.18,174.52,175.14,24627.0,176.62,177.18,174.52,175.14,24627.0
2021-04-21 09:35:00,175.18,175.58,174.75,174.77,6368.0,175.18,175.58,174.75,174.77,6368.0
2021-04-21 09:40:00,174.56,175.25,174.17,174.81,16896.0,174.56,175.25,174.17,174.81,16896.0
2021-04-21 09:45:00,175.03,175.67,174.71,175.2,10859.0,175.03,175.67,174.71,175.2,10859.0
2021-04-21 09:50:00,175.34,175.64,175.08,175.43,5801.0,175.34,175.64,175.08,175.43,5801.0
2021-04-21 09:55:00,175.41,176.05,175.41,175.66,9860.0,175.41,176.05,175.41,175.66,9860.0
2021-04-21 10:00:00,175.56,175.72,175.25,175.36,17542.0,175.56,175.72,175.25,175.36,17542.0
2021-04-21 10:05:00,175.43,175.53,174.86,174.96,9877.0,175.43,175.53,174.86,174.96,9877.0
2021-04-21 10:10:00,174.97,175.14,174.87,174.87,4158.0,174.97,175.14,174.87,174.87,4158.0
2021-04-21 10:15:00,175.08,175.16,174.8,174.81,6420.0,175.08,175.16,174.8,174.81,6420.0
2021-04-21 10:20:00,174.88,175.23,174.72,175.23,7843.0,174.88,175.23,174.72,175.23,7843.0
2021-04-21 10:25:00,175.29,175.8,175.2,175.63,13867.0,175.29,175.8,175.2,175.63,13867.0
2021-04-21 10:30:00,175.69,176.15,175.69,176.14,13343.0,175.69,176.15,175.69,176.14,13343.0
2021-04-21 10:35:00,176.12,176.14,175.47,175.47,7437.0,176.12,176.14,175.47,175.47,7437.0
2021-04-21 10:40:00,175.52,175.52,175.06,175.06,9675.0,175.52,175.52,175.06,175.06,9675.0
2021-04-21 10:45:00,175.03,175.21,174.81,174.81,8631.0,175.03,175.21,174.81,174.81,8631.0
2021-04-21 10:50:00,174.85,174.93,174.66,174.75,4876.0,174.85,174.93,174.66,174.75,4876.0
2021-04-21 10:55:00,174.7,174.7,174.55,174.6,4627.0,174.7,174.7,174.55,174.6,4627.0
2021-04-21 11:00:00,174.66,174.66,174.14,174.16,11088.0,174.66,174.66,174.14,174.16,11088.0
2021-04-21 11:05:00,174.17,174.3,174.05,174.11,23586.0,174.17,174.3,174.05,174.11,23586.0
2021-04-21 11:10:00,174.11,174.37,174.09,174.13,21959.0,174.11,174.37,174.09,174.13,21959.0
2021-04-21 11:15:00,174.12,174.54,174.08,174.45,46569.0,174.12,174.54,174.08,174.45,46569.0
2021-04-21 11:20:00,174.53,174.94,174.33,174.37,21101.0,174.53,174.94,174.33,174.37,21101.0
2021-04-21 11:25:00,174.4,175.05,174.39,174.84,9842.0,174.4,175.05,174.39,174.84,9842.0
2021-04-21 11:30:00,174.75,175.01,174.66,175.0,6925.0,174.75,175.01,174.66,175.0,6925.0
2021-04-21 11:35:00,174.92,174.93,174.77,174.9,5205.0,174.92,174.93,174.77,174.9,5205.0
2021-04-21 11:40:00,174.86,175.03,174.86,174.9,9710.0,174.86,175.03,174.86,174.9,9710.0
2021-04-21 11:45:00,174.96,175.78,174.91,175.74,6334.0,174.96,175.78,174.91,175.74,6334.0
2021-04-21 11:50:00,175.81,176.08,175.69,175.95,6319.0,175.81,176.08,175.69,175.95,6319.0
2021-04-21 11:55:00,176.01,176.23,176.01,176.09,2999.0,176.01,176.23,176.01,176.09,2999.0
2021-04-21 12:00:00,176.06,176.1,175.93,175.93,5619.0,176.06,176.1,175.93,175.93,5619.0
2021-04-21 12:05:00,175.95,176.12,175.79,176.06,5472.0,175.95,176.12,175.79,176.06,5472.0
2021-04-21 12:10:00,176.03,176.06,175.76,176.04,8505.0,176.03,176.06,175.76,176.04,8505.0
2021-04-21 12:15:00,176.02,176.33,176.01,176.22,3574.0,176.02,176.33,176.01,176.22,3574.0
2021-04-21 12:20:00,176.25,176.28,176.14,176.2,4324.0,176.25,176.28,176.14,176.2,4324.0
2021-04-21 12:25:00,176.2,176.31,176.04,176.2,8110.0,176.2,176.31,176.04,176.2,8110.0
2021-04-21 12:30:00,176.21,176.27,175.95,175.99,2407.0,176.21,176.27,175.95,175.99,2407.0
2021-04-21 12:35:00,175.88,176.0,175.78,175.87,4521.0,175.88,176.0,175.78,175.87,4521.0
2021-04-21 12:40:00,175.82,175.85,175.49,175.52,1513.0,175.82,175.85,175.49,175.52,1513.0
2021-04-21 12:45:00,175.46,175.7,175.43,175.43,4160.0,175.46,175.7,175.43,175.43,4160.0
2021-04-21 12:50:00,175.49,175.65,175.48,175.65,3629.0,175.49,175.65,175.48,175.65,3629.0
2021-04-21 12:55:00,175.62,175.67,175.32,175.37,1952.0,175.62,175.67,175.32,175.37,1952.0
2021-04-21 13:00:00,175.39,175.46,175.32,175.43,5159.0,175.39,175.46,175.32,175.43,5159.0
2021-04-21 13:05:00,175.44,175.61,175.44,175.48,3455.0,175.44,175.61,175.44,175.48,3455.0
2021-04-21 13:10:00,175.54,175.54,175.12,175.12,4243.0,175.54,175.54,175.12,175.12,4243.0
2021-04-21 13:15:00,175.16,175.3,175.09,175.27,6469.0,175.16,175.3,175.09,175.27,6469.0
2021-04-21 13:20:00,175.31,175.56,175.27,175.55,4350.0,175.31,175.56,175.27,175.55,4350.0
2021-04-21 13:25:00,175.47,175.54,175.2,175.2,1290.0,175.47,175.54,175.2,175.2,1290.0
2021-04-21 13:30:00,175.21,175.52,175.2,175.52,13072.0,175.21,175.52,175.2,175.52,13072.0
2021-04-21 13:35:00,175.63,175.83,175.63,175.76,2078.0,175.63,175.83,175.63,175.76,2078.0
2021-04-21 13:40:00,175.81,175.81,175.52,175.52,3890.0,175.81,175.81,175.52,175.52,3890.0
2021-04-21 13:45:00,175.45,175.45,175.24,175.42,2959.0,175.45,175.45,175.24,175.42,2959.0
2021-04-21 13:50:00,175.55,175.55,175.42,175.5,1960.0,175.55,175.55,175.42,175.5,1960.0
2021-04-21 13:55:00,175.54,175.62,175.36,175.42,4229.0,175.54,175.62,175.36,175.42,4229.0
2021-04-21 14:00:00,175.36,175.45,175.34,175.35,6323.0,175.36,175.45,175.34,175.35,6323.0
2021-04-21 14:05:00,175.35,175.56,175.35,175.51,3209.0,175.35,175.56,175.35,175.51,3209.0
2021-04-21 14:10:00,175.53,175.59,175.41,175.59,3244.0,175.53,175.59,175.41,175.59,3244.0
2021-04-21 14:15:00,175.61,175.62,175.25,175.25,3191.0,175.61,175.62,175.25,175.25,3191.0
2021-04-21 14:20:00,175.3,175.44,175.3,175.37,5733.0,175.3,175.44,175.3,175.37,5733.0
2021-04-21 14:25:00,175.34,175.66,175.26,175.63,5799.0,175.34,175.66,175.26,175.63,5799.0
2021-04-21 14:30:00,175.64,175.73,175.52,175.53,3310.0,175.64,175.73,175.52,175.53,3310.0
2021-04-21 14:35:00,175.53,175.62,175.44,175.57,5310.0,175.53,175.62,175.44,175.57,5310.0
2021-04-21 14:40:00,175.53,175.53,175.26,175.26,3166.0,175.53,175.53,175.26,175.26,3166.0
2021-04-21 14:45:00,175.21,175.39,175.21,175.38,4979.0,175.21,175.39,175.21,175.38,4979.0
2021-04-21 14:50:00,175.34,175.4,175.24,175.39,5580.0,175.34,175.4,175.24,175.39,5580.0
2021-04-21 14:55:00,175.35,175.4,175.25,175.4,5671.0,175.35,175.4,175.25,175.4,5671.0
2021-04-21 15:00:00,175.42,175.43,175.32,175.43,3868.0,175.42,175.43,175.32,175.43,3868.0
2021-04-21 15:05:00,175.43,175.43,175.23,175.28,5446.0,175.43,175.43,175.23,175.28,5446.0
2021-04-21 15:10:00,175.25,175.47,175.24,175.47,9440.0,175.25,175.47,175.24,175.47,9440.0
2021-04-21 15:15:00,175.44,175.51,175.38,175.49,5712.0,175.44,175.51,175.38,175.49,5712.0
2021-04-21 15:20:00,175.45,175.45,175.22,175.36,4277.0,175.45,175.45,175.22,175.36,4277.0
2021-04-21 15:25:00,175.36,175.58,175.35,175.58,5971.0,175.36,175.58,175.35,175.58,5971.0
2021-04-21 15:30:00,175.58,175.87,175.57,175.86,13603.0,175.58,175.87,175.57,175.86,13603.0
2021-04-21 15:35:00,175.85,175.85,175.66,175.67,5070.0,175.85,175.85,175.66,175.67,5070.0
2021-04-21 15:40:00,175.69,175.75,175.61,175.71,14479.0,175.69,175.75,175.61,175.71,14479.0
2021-04-21 15:45:00,175.72,175.77,175.57,175.75,25040.0,175.72,175.77,175.57,175.75,25040.0
2021-04-21 15:50:00,175.8,176.3,175.69,176.15,31814.0,175.8,176.3,175.69,176.15,31814.0
2021-04-21 15:55:00,176.22,176.49,176.12,176.29,71235.0,176.22,176.49,176.12,176.29,71235.0
2021-04-22 09:30:00,176.37,177.16,176.37,177.05,13916.0,176.37,177.16,176.37,177.05,13916.0
2021-04-22 09:35:00,177.19,178.09,177.19,178.09,8379.0,177.19,178.09,177.19,178.09,8379.0
2021-04-22 09:40:00,178.2,178.31,177.6,177.74,3736.0,178.2,178.31,177.6,177.74,3736.0
2021-04-22 09:45:00,177.87,178.2,177.44,177.44,5975.0,177.87,178.2,177.44,177.44,5975.0
2021-04-22 09:50:00,177.51,177.61,177.21,177.41,16538.0,177.51,177.61,177.21,177.41,16538.0
2021-04-22 09:55:00,177.5,178.32,177.49,178.1,1516.0,177.5,178.32,177.49,178.1,1516.0
2021-04-22 10:00:00,177.87,179.08,177.87,178.47,7853.0,177.87,179.08,177.87,178.47,7853.0
2021-04-22 10:05:00,178.67,179.02,178.6,178.83,3006.0,178.67,179.02,178.6,178.83,3006.0
2021-04-22 10:10:00,178.82,178.85,178.58,178.85,2812.0,178.82,178.85,178.58,178.85,2812.0
2021-04-22 10:15:00,178.94,179.46,178.93,179.3,4706.0,178.94,179.46,178.93,179.3,4706.0
2021-04-22 10:20:00,179.15,179.28,179.13,179.2,2710.0,179.15,179.28,179.13,179.2,2710.0
2021-04-22 10:25:00,179.25,179.7,179.19,179.41,7689.0,179.25,179.7,179.19,179.41,7689.0
2021-04-22 10:30:00,179.43,179.46,179.11,179.23,4256.0,179.43,179.46,179.11,179.23,4256.0
2021-04-22 10:35:00,179.15,179.24,179.04,179.21,1526.0,179.15,179.24,179.04,179.21,1526.0
2021-04-22 10:40:00,179.21,179.29,179.01,179.12,2220.0,179.21,179.29,179.01,179.12,2220.0
2021-04-22 10:45:00,179.12,179.53,179.11,179.32,3520.0,179.12,179.53,179.11,179.32,3520.0
2021-04-22 10:50:00,179.4,179.4,179.05,179.12,2790.0,179.4,179.4,179.05,179.12,2790.0
2021-04-22 10:55:00,179.01,179.06,178.53,178.68,3901.0,179.01,179.06,178.53,178.68,3901.0
2021-04-22 11:00:00,178.72,178.9,178.3,178.36,5003.0,178.72,178.9,178.3,178.36,5003.0
2021-04-22 11:05:00,178.34,178.63,178.29,178.63,1757.0,178.34,178.63,178.29,178.63,1757.0
2021-04-22 11:10:00,178.62,178.73,178.5,178.56,2113.0,178.62,178.73,178.5,178.56,2113.0
2021-04-22 11:15:00,178.52,178.56,178.36,178.36,1973.0,178.52,178.56,178.36,178.36,1973.0
2021-04-22 11:20:00,178.32,178.57,178.32,178.54,1922.0,178.32,178.57,178.32,178.54,1922.0
2021-04-22 11:25:00,178.48,178.49,178.21,178.21,3540.0,178.48,178.49,178.21,178.21,3540.0
2021-04-22 11:30:00,178.09,178.28,178.08,178.28,1651.0,178.09,178.28,178.08,178.28,1651.0
2021-04-22 11:35:00,178.25,178.42,178.24,178.3,3251.0,178.25,178.42,178.24,178.3,3251.0
2021-04-22 11:40:00,178.22,178.25,177.9,177.91,9560.0,178.22,178.25,177.9,177.91,9560.0
2021-04-22 11:45:00,177.98,178.27,177.93,178.22,3030.0,177.98,178.27,177.93,178.22,3030.0
2021-04-22 11:50:00,178.21,178.64,178.08,178.08,3884.0,178.21,178.64,178.08,178.08,3884.0
2021-04-22 11:55:00,178.15,178.27,178.02,178.2,6584.0,178.15,178.27,178.02,178.2,6584.0
2021-04-22 12:00:00,178.25,178.25,178.01,178.18,2499.0,178.25,178.25,178.01,178.18,2499.0
2021-04-22 12:05:00,178.04,178.16,177.91,177.91,3937.0,178.04,178.16,177.91,177.91,3937.0
2021-04-22 12:10:00,177.95,178.03,177.94,177.99,1600.0,177.95,178.03,177.94,177.99,1600.0
2021-04-22 12:15:00,177.88,178.0,177.83,177.83,2734.0,177.88,178.0,177.83,177.83,2734.0
2021-04-22 12:20:00,177.74,177.96,177.73,177.94,5070.0,177.74,177.96,177.73,177.94,5070.0
2021-04-22 12:25:00,177.93,177.93,177.78,177.91,2700.0,177.93,177.93,177.78,177.91,2700.0
2021-04-22 12:30:00,177.94,177.98,177.72,177.81,3872.0,177.94,177.98,177.72,177.81,3872.0
2021-04-22 12:35:00,177.85,177.88,177.7,177.76,5400.0,177.85,177.88,177.7,177.76,5400.0
2021-04-22 12:40:00,177.75,178.01,177.75,178.0,2313.0,177.75,178.01,177.75,178.0,2313.0
2021-04-22 12:45:00,178.01,178.02,177.88,177.97,16252.0,178.01,178.02,177.88,177.97,16252.0
2021-04-22 12:50:00,177.96,178.09,177.86,178.05,3176.0,177.96,178.09,177.86,178.05,3176.0
2021-04-22 12:55:00,178.04,178.29,178.01,178.18,5082.0,178.04,178.29,178.01,178.18,5082.0
2021-04-22 13:00:00,178.17,178.73,178.13,178.6,12196.0,178.17,178.73,178.13,178.6,12196.0
2021-04-22 13:05:00,178.64,178.84,178.1,178.27,10704.0,178.64,178.84,178.1,178.27,10704.0
2021-04-22 13:10:00,178.34,178.47,178.0,178.39,14459.0,178.34,178.47,178.0,178.39,14459.0
2021-04-22 13:15:00,178.4,178.4,177.72,177.78,10002.0,178.4,178.4,177.72,177.78,10002.0
2021-04-22 13:20:00,177.8,178.56,177.73,178.43,13706.0,177.8,178.56,177.73,178.43,13706.0
2021-04-22 13:25:00,178.43,178.93,178.32,178.8,6521.0,178.43,178.93,178.32,178.8,6521.0
2021-04-22 13:30:00,178.69,178.81,178.17,178.72,6189.0,178.69,178.81,178.17,178.72,6189.0
2021-04-22 13:35:00,178.65,178.92,178.53,178.81,4171.0,178.65,178.92,178.53,178.81,4171.0
2021-04-22 13:40:00,178.91,179.09,178.04,178.24,14692.0,178.91,179.09,178.04,178.24,14692.0
2021-04-22 13:45:00,178.17,178.6,178.17,178.46,6610.0,178.17,178.6,178.17,178.46,6610.0
2021-04-22 13:50:00,178.21,178.21,177.73,177.73,29799.0,178.21,178.21,177.73,177.73,29799.0
2021-04-22 13:55:00,177.68,177.87,177.35,177.81,19202.0,177.68,177.87,177.35,177.81,19202.0
2021-04-22 14:00:00,177.75,177.75,177.43,177.67,6542.0,177.75,177.75,177.43,177.67,6542.0
2021-04-22 14:05:00,177.67,178.06,177.5,177.91,8623.0,177.67,178.06,177.5,177.91,8623.0
2021-04-22 14:10:00,177.97,178.13,177.77,178.13,4430.0,177.97,178.13,177.77,178.13,4430.0
2021-04-22 14:15:00,178.06,178.24,178.0,178.0,5673.0,178.06,178.24,178.0,178.0,5673.0
2021-04-22 14:20:00,178.05,178.31,178.03,178.2,3926.0,178.05,178.31,178.03,178.2,3926.0
2021-04-22 14:25:00,178.27,178.69,178.19,178.6,5485.0,178.27,178.69,178.19,178.6,5485.0
2021-04-22 14:30:00,178.53,178.75,178.42,178.44,5887.0,178.53,178.75,178.42,178.44,5887.0
2021-04-22 14:35:00,178.43,178.75,178.43,178.7,10476.0,178.43,178.75,178.43,178.7,10476.0
2021-04-22 14:40:00,178.64,178.97,178.63,178.97,5627.0,178.64,178.97,178.63,178.97,5627.0
2021-04-22 14:45:00,178.96,179.08,178.74,178.74,5029.0,178.96,179.08,178.74,178.74,5029.0
2021-04-22 14:50:00,178.85,178.88,178.56,178.58,4773.0,178.85,178.88,178.56,178.58,4773.0
2021-04-22 14:55:00,178.62,178.89,178.61,178.82,5389.0,178.62,178.89,178.61,178.82,5389.0
2021-04-22 15:00:00,178.8,179.06,178.73,178.94,5945.0,178.8,179.06,178.73,178.94,5945.0
2021-04-22 15:05:00,178.87,178.95,178.5,178.5,4234.0,178.87,178.95,178.5,178.5,4234.0
2021-04-22 15:10:00,178.5,178.76,178.5,178.76,3342.0,178.5,178.76,178.5,178.76,3342.0
2021-04-22 15:15:00,178.78,178.8,178.54,178.65,5524.0,178.78,178.8,178.54,178.65,5524.0
2021-04-22 15:20:00,178.63,178.85,178.54,178.54,13576.0,178.63,178.85,178.54,178.54,13576.0
2021-04-22 15:25:00,178.5,178.53,178.14,178.46,10665.0,178.5,178.53,178.14,178.46,10665.0
2021-04-22 15:30:00,178.5,178.8,178.41,178.69,14391.0,178.5,178.8,178.41,178.69,14391.0
2021-04-22 15:35:00,178.72,178.8,178.48,178.58,9800.0,178.72,178.8,178.48,178.58,9800.0
2021-04-22 15:40:00,178.59,178.64,178.33,178.34,10615.0,178.59,178.64,178.33,178.34,10615.0
2021-04-22 15:45:00,178.26,178.6,178.12,178.26,17597.0,178.26,178.6,178.12,178.26,17597.0
2021-04-22 15:50:00,178.2,178.53,178.17,178.32,32411.0,178.2,178.53,178.17,178.32,32411.0
2021-04-22 15:55:00,178.27,178.59,178.16,178.45,42313.0,178.27,178.59,178.16,178.45,42313.0
2021-04-23 09:30:00,178.35,179.46,177.9,179.09,21378.0,178.35,179.46,177.9,179.09,21378.0
2021-04-23 09:35:00,179.0,179.1,178.31,178.52,11944.0,179.0,179.1,178.31,178.52,11944.0
2021-04-23 09:40:00,178.63,178.8,178.17,178.17,25602.0,178.63,178.8,178.17,178.17,25602.0
2021-04-23 09:45:00,178.22,178.35,177.41,177.67,8780.0,178.22,178.35,177.41,177.67,8780.0
2021-04-23 09:50:00,177.55,177.97,177.46,177.89,7637.0,177.55,177.97,177.46,177.89,7637.0
2021-04-23 09:55:00,177.74,177.87,177.54,177.67,5889.0,177.74,177.87,177.54,177.67,5889.0
2021-04-23 10:00:00,177.64,177.72,177.25,177.59,3890.0,177.64,177.72,177.25,177.59,3890.0
2021-04-23 10:05:00,177.59,178.0,177.58,177.91,5538.0,177.59,178.0,177.58,177.91,5538.0
2021-04-23 10:10:00,177.91,177.95,177.57,177.74,5707.0,177.91,177.95,177.57,177.74,5707.0
2021-04-23 10:15:00,177.75,177.75,177.16,177.25,5691.0,177.75,177.75,177.16,177.25,5691.0
2021-04-23 10:20:00,177.12,177.15,176.38,176.39,6069.0,177.12,177.15,176.38,176.39,6069.0
2021-04-23 10:25:00,176.37,176.37,175.91,175.91,6362.0,176.37,176.37,175.91,175.91,6362.0
2021-04-23 10:30:00,175.95,176.65,175.84,176.57,2425.0,175.95,176.65,175.84,176.57,2425.0
2021-04-23 10:35:00,176.47,176.57,176.11,176.24,3866.0,176.47,176.57,176.11,176.24,3866.0
2021-04-23 10:40:00,176.24,176.24,175.97,176.07,2481.0,176.24,176.24,175.97,176.07,2481.0
2021-04-23 10:45:00,176.03,176.34,175.88,176.22,6093.0,176.03,176.34,175.88,176.22,6093.0
2021-04-23 10:50:00,176.14,176.19,175.95,176.1,2269.0,176.14,176.19,175.95,176.1,2269.0
2021-04-23 10:55:00,176.09,176.14,175.9,175.9,4627.0,176.09,176.14,175.9,175.9,4627.0
2021-04-23 11:00:00,176.06,176.11,175.5,175.58,21593.0,176.06,176.11,175.5,175.58,21593.0
2021-04-23 11:05:00,175.57,175.62,175.35,175.36,1914.0,175.57,175.62,175.35,175.36,1914.0
2021-04-23 11:10:00,175.31,175.55,175.24,175.46,3375.0,175.31,175.55,175.24,175.46,3375.0
2021-04-23 11:15:00,175.45,175.62,175.37,175.53,4927.0,175.45,175.62,175.37,175.53,4927.0
2021-04-23 11:20:00,175.57,176.0,175.55,175.89,6527.0,175.57,176.0,175.55,175.89,6527.0
2021-04-23 11:25:00,175.95,176.0,175.72,175.72,5220.0,175.95,176.0,175.72,175.72,5220.0
2021-04-23 11:30:00,175.83,175.93,175.51,175.58,4407.0,175.83,175.93,175.51,175.58,4407.0
2021-04-23 11:35:00,175.65,175.95,175.65,175.94,2291.0,175.65,175.95,175.65,175.94,2291.0
2021-04-23 11:40:00,175.92,175.92,175.35,175.4,3056.0,175.92,175.92,175.35,175.4,3056.0
2021-04-23 11:45:00,175.39,175.42,175.2,175.2,12134.0,175.39,175.42,175.2,175.2,12134.0
2021-04-23 11:50:00,175.14,175.29,175.06,175.08,7445.0,175.14,175.29,175.06,175.08,7445.0
2021-04-23 11:55:00,175.0,175.09,174.96,175.0,10911.0,175.0,175.09,174.96,175.0,10911.0
2021-04-23 12:00:00,175.0,175.15,174.93,175.0,7869.0,175.0,175.15,174.93,175.0,7869.0
2021-04-23 12:05:00,175.07,175.19,174.99,175.18,8668.0,175.07,175.19,174.99,175.18,8668.0
2021-04-23 12:10:00,175.22,175.44,175.18,175.3,7673.0,175.22,175.44,175.18,175.3,7673.0
2021-04-23 12:15:00,175.31,175.32,175.0,175.16,12196.0,175.31,175.32,175.0,175.16,12196.0
2021-04-23 12:20:00,175.19,175.23,175.02,175.11,2881.0,175.19,175.23,175.02,175.11,2881.0
2021-04-23 12:25:00,175.01,175.08,174.76,174.83,4602.0,175.01,175.08,174.76,174.83,4602.0
2021-04-23 12:30:00,174.8,174.91,174.8,174.85,2723.0,174.8,174.91,174.8,174.85,2723.0
2021-04-23 12:35:00,174.89,175.06,174.88,174.97,2507.0,174.89,175.06,174.88,174.97,2507.0
2021-04-23 12:40:00,175.02,175.05,174.91,174.98,2007.0,175.02,175.05,174.91,174.98,2007.0
2021-04-23 12:45:00,174.96,175.14,174.85,175.14,3606.0,174.96,175.14,174.85,175.14,3606.0
2021-04-23 12:50:00,175.11,175.23,175.0,175.16,31193.0,175.11,175.23,175.0,175.16,31193.0
2021-04-23 12:55:00,175.18,175.5,175.18,175.45,3032.0,175.18,175.5,175.18,175.45,3032.0
2021-04-23 13:00:00,175.49,175.49,175.3,175.46,27289.0,175.49,175.49,175.3,175.46,27289.0
2021-04-23 13:05:00,175.42,175.79,175.38,175.72,6714.0,175.42,175.79,175.38,175.72,6714.0
2021-04-23 13:10:00,175.66,175.73,175.55,175.67,10741.0,175.66,175.73,175.55,175.67,10741.0
2021-04-23 13:15:00,175.72,175.72,175.5,175.54,2901.0,175.72,175.72,175.5,175.54,2901.0
2021-04-23 13:20:00,175.59,176.0,175.59,176.0,6065.0,175.59,176.0,175.59,176.0,6065.0
2021-04-23 13:25:00,176.0,176.0,175.66,175.7,6799.0,176.0,176.0,175.66,175.7,6799.0
2021-04-23 13:30:00,175.7,175.9,175.64,175.88,3326.0,175.7,175.9,175.64,175.88,3326.0
2021-04-23 13:35:00,175.89,175.99,175.89,175.94,3300.0,175.89,175.99,175.89,175.94,3300.0
2021-04-23 13:40:00,175.92,175.93,175.84,175.89,5450.0,175.92,175.93,175.84,175.89,5450.0
2021-04-23 13:45:00,175.88,176.0,175.82,175.97,5579.0,175.88,176.0,175.82,175.97,5579.0
2021-04-23 13:50:00,175.97,176.05,175.85,176.05,6063.0,175.97,176.05,175.85,176.05,6063.0
2021-04-23 13:55:00,176.04,176.11,175.88,176.0,10739.0,176.04,176.11,175.88,176.0,10739.0
2021-04-23 14:00:00,176.09,176.09,175.91,175.93,2989.0,176.09,176.09,175.91,175.93,2989.0
2021-04-23 14:05:00,175.92,175.97,175.85,175.88,3000.0,175.92,175.97,175.85,175.88,3000.0
2021-04-23 14:10:00,175.91,176.0,175.85,175.95,3463.0,175.91,176.0,175.85,175.95,3463.0
2021-04-23 14:15:00,175.96,175.97,175.84,175.87,4863.0,175.96,175.97,175.84,175.87,4863.0
2021-04-23 14:20:00,175.91,175.91,175.6,175.61,11929.0,175.91,175.91,175.6,175.61,11929.0
2021-04-23 14:25:00,175.63,175.83,175.59,175.77,8420.0,175.63,175.83,175.59,175.77,8420.0
2021-04-23 14:30:00,175.78,175.9,175.67,175.87,4747.0,175.78,175.9,175.67,175.87,4747.0
2021-04-23 14:35:00,175.86,175.94,175.77,175.88,4200.0,175.86,175.94,175.77,175.88,4200.0
2021-04-23 14:40:00,175.88,175.95,175.84,175.91,4250.0,175.88,175.95,175.84,175.91,4250.0
2021-04-23 14:45:00,175.86,175.94,175.82,175.94,3554.0,175.86,175.94,175.82,175.94,3554.0
2021-04-23 14:50:00,175.92,175.96,175.87,175.93,2635.0,175.92,175.96,175.87,175.93,2635.0
2021-04-23 14:55:00,175.93,176.08,175.78,176.0,32542.0,175.93,176.08,175.78,176.0,32542.0
2021-04-23 15:00:00,175.96,176.13,175.92,176.0,18061.0,175.96,176.13,175.92,176.0,18061.0
2021-04-23 15:05:00,176.02,176.13,175.87,176.04,16304.0,176.02,176.13,175.87,176.04,16304.0
2021-04-23 15:10:00,176.04,176.13,175.95,175.95,3020.0,176.04,176.13,175.95,175.95,3020.0
2021-04-23 15:15:00,176.01,176.14,175.97,176.14,4861.0,176.01,176.14,175.97,176.14,4861.0
2021-04-23 15:20:00,176.09,176.16,176.07,176.08,6620.0,176.09,176.16,176.07,176.08,6620.0
2021-04-23 15:25:00,176.06,176.15,175.97,176.01,11800.0,176.06,176.15,175.97,176.01,11800.0
2021-04-23 15:30:00,176.04,176.15,176.02,176.12,4341.0,176.04,176.15,176.02,176.12,4341.0
2021-04-23 15:35:00,176.15,176.19,175.8,175.8,14466.0,176.15,176.19,175.8,175.8,14466.0
2021-04-23 15:40:00,175.8,176.07,175.71,176.05,16814.0,175.8,176.07,175.71,176.05,16814.0
2021-04-23 15:45:00,176.07,176.14,175.86,176.05,12435.0,176.07,176.14,175.86,176.05,12435.0
2021-04-23 15:50:00,176.12,176.27,175.9,176.1,25502.0,176.12,176.27,175.9,176.1,25502.0
2021-04-23 15:55:00,176.1,176.33,176.08,176.2,69545.0,176.1,176.33,176.08,176.2,69545.0
2021-04-26 09:30:00,175.48,175.87,174.71,174.71,29030.0,175.48,175.87,174.71,174.71,29030.0
2021-04-26 09:35:00,174.75,175.3,174.63,175.22,9563.0,174.75,175.3,174.63,175.22,9563.0
2021-04-26 09:40:00,175.52,176.43,175.33,176.08,8574.0,175.52,176.43,175.33,176.08,8574.0
2021-04-26 09:45:00,176.07,176.23,175.95,176.11,3405.0,176.07,176.23,175.95,176.11,3405.0
2021-04-26 09:50:00,176.08,176.31,176.0,176.3,3384.0,176.08,176.31,176.0,176.3,3384.0
2021-04-26 09:55:00,176.15,176.36,175.73,176.13,8439.0,176.15,176.36,175.73,176.13,8439.0
2021-04-26 10:00:00,176.0,176.95,176.0,176.84,4979.0,176.0,176.95,176.0,176.84,4979.0
2021-04-26 10:05:00,176.7,176.95,176.58,176.88,5768.0,176.7,176.95,176.58,176.88,5768.0
2021-04-26 10:10:00,176.97,177.25,176.85,176.88,6037.0,176.97,177.25,176.85,176.88,6037.0
2021-04-26 10:15:00,176.93,177.18,176.93,177.18,2800.0,176.93,177.18,176.93,177.18,2800.0
2021-04-26 10:20:00,177.1,177.24,177.0,177.11,3373.0,177.1,177.24,177.0,177.11,3373.0
2021-04-26 10:25:00,177.11,177.11,176.79,177.0,3500.0,177.11,177.11,176.79,177.0,3500.0
2021-04-26 10:30:00,177.09,177.09,176.89,176.89,2400.0,177.09,177.09,176.89,176.89,2400.0
2021-04-26 10:35:00,176.88,177.01,176.68,177.01,1801.0,176.88,177.01,176.68,177.01,1801.0
2021-04-26 10:40:00,177.03,177.26,177.01,177.2,3600.0,177.03,177.26,177.01,177.2,3600.0
2021-04-26 10:45:00,177.23,177.4,177.17,177.24,2665.0,177.23,177.4,177.17,177.24,2665.0
2021-04-26 10:50:00,177.22,177.48,177.19,177.35,2190.0,177.22,177.48,177.19,177.35,2190.0
2021-04-26 10:55:00,177.49,177.49,177.35,177.35,6051.0,177.49,177.49,177.35,177.35,6051.0
2021-04-26 11:00:00,177.38,177.42,177.2,177.22,5392.0,177.38,177.42,177.2,177.22,5392.0
2021-04-26 11:05:00,177.27,177.31,176.96,177.01,6590.0,177.27,177.31,176.96,177.01,6590.0
2021-04-26 11:10:00,177.02,177.14,176.76,176.79,4200.0,177.02,177.14,176.76,176.79,4200.0
2021-04-26 11:15:00,176.83,176.87,176.75,176.81,1510.0,176.83,176.87,176.75,176.81,1510.0
2021-04-26 11:20:00,176.87,176.95,176.63,176.68,2102.0,176.87,176.95,176.63,176.68,2102.0
2021-04-26 11:25:00,176.72,176.86,176.65,176.68,3642.0,176.72,176.86,176.65,176.68,3642.0
2021-04-26 11:30:00,176.62,176.62,176.35,176.51,3800.0,176.62,176.62,176.35,176.51,3800.0
2021-04-26 11:35:00,176.66,176.81,176.63,176.63,1200.0,176.66,176.81,176.63,176.63,1200.0
2021-04-26 11:40:00,176.7,176.81,176.62,176.62,3328.0,176.7,176.81,176.62,176.62,3328.0
2021-04-26 11:45:00,176.57,176.7,176.5,176.54,3323.0,176.57,176.7,176.5,176.54,3323.0
2021-04-26 11:50:00,176.54,176.61,176.44,176.44,3650.0,176.54,176.61,176.44,176.44,3650.0
2021-04-26 11:55:00,176.41,176.41,176.17,176.28,3253.0,176.41,176.41,176.17,176.28,3253.0
2021-04-26 12:00:00,176.31,176.8,176.31,176.8,2520.0,176.31,176.8,176.31,176.8,2520.0
2021-04-26 12:05:00,176.8,176.8,176.38,176.54,2788.0,176.8,176.8,176.38,176.54,2788.0
2021-04-26 12:10:00,176.53,176.61,176.25,176.25,2606.0,176.53,176.61,176.25,176.25,2606.0
2021-04-26 12:15:00,176.36,176.41,176.03,176.13,4500.0,176.36,176.41,176.03,176.13,4500.0
2021-04-26 12:20:00,176.24,176.31,176.23,176.31,2451.0,176.24,176.31,176.23,176.31,2451.0
2021-04-26 12:25:00,176.32,176.4,176.13,176.13,4003.0,176.32,176.4,176.13,176.13,4003.0
2021-04-26 12:30:00,176.13,176.49,176.13,176.49,2116.0,176.13,176.49,176.13,176.49,2116.0
2021-04-26 12:35:00,176.58,176.69,176.57,176.61,2522.0,176.58,176.69,176.57,176.61,2522.0
2021-04-26 12:40:00,176.53,176.8,176.5,176.8,2153.0,176.53,176.8,176.5,176.8,2153.0
2021-04-26 12:45:00,176.8,176.85,176.74,176.74,1633.0,176.8,176.85,176.74,176.74,1633.0
2021-04-26 12:50:00,176.65,176.79,176.61,176.75,4600.0,176.65,176.79,176.61,176.75,4600.0
2021-04-26 12:55:00,176.81,176.9,176.74,176.78,3969.0,176.81,176.9,176.74,176.78,3969.0
2021-04-26 13:00:00,176.71,176.79,176.71,176.79,2525.0,176.71,176.79,176.71,176.79,2525.0
2021-04-26 13:05:00,176.83,176.85,176.71,176.71,4269.0,176.83,176.85,176.71,176.71,4269.0
2021-04-26 13:10:00,176.76,176.81,176.64,176.75,5016.0,176.76,176.81,176.64,176.75,5016.0
2021-04-26 13:15:00,176.66,176.74,176.61,176.65,1922.0,176.66,176.74,176.61,176.65,1922.0
2021-04-26 13:20:00,176.63,176.72,176.55,176.64,1600.0,176.63,176.72,176.55,176.64,1600.0
2021-04-26 13:25:00,176.71,176.71,176.44,176.67,2253.0,176.71,176.71,176.44,176.67,2253.0
2021-04-26 13:30:00,176.72,176.79,176.56,176.79,2172.0,176.72,176.79,176.56,176.79,2172.0
2021-04-26 13:35:00,176.69,176.82,176.66,176.79,2650.0,176.69,176.82,176.66,176.79,2650.0
2021-04-26 13:40:00,176.8,176.81,176.62,176.62,2660.0,176.8,176.81,176.62,176.62,2660.0
2021-04-26 13:45:00,176.67,176.78,176.57,176.62,3296.0,176.67,176.78,176.57,176.62,3296.0
2021-04-26 13:50:00,176.67,176.7,176.61,176.61,1415.0,176.67,176.7,176.61,176.61,1415.0
2021-04-26 13:55:00,176.61,176.65,176.55,176.55,2622.0,176.61,176.65,176.55,176.55,2622.0
2021-04-26 14:00:00,176.55,176.58,176.42,176.46,5147.0,176.55,176.58,176.42,176.46,5147.0
2021-04-26 14:05:00,176.53,176.74,176.45,176.71,1540.0,176.53,176.74,176.45,176.71,1540.0
2021-04-26 14:10:00,176.75,176.85,176.64,176.83,3645.0,176.75,176.85,176.64,176.83,3645.0
2021-04-26 14:15:00,176.86,176.86,176.7,176.74,1600.0,176.86,176.86,176.7,176.74,1600.0
2021-04-26 14:20:00,176.8,176.84,176.66,176.75,4030.0,176.8,176.84,176.66,176.75,4030.0
2021-04-26 14:25:00,176.85,176.85,176.65,176.75,3209.0,176.85,176.85,176.65,176.75,3209.0
2021-04-26 14:30:00,176.7,176.82,176.67,176.75,3465.0,176.7,176.82,176.67,176.75,3465.0
2021-04-26 14:35:00,176.75,176.83,176.6,176.6,3801.0,176.75,176.83,176.6,176.6,3801.0
2021-04-26 14:40:00,176.57,176.65,176.55,176.58,2472.0,176.57,176.65,176.55,176.58,2472.0
2021-04-26 14:45:00,176.6,176.65,176.54,176.6,2400.0,176.6,176.65,176.54,176.6,2400.0
2021-04-26 14:50:00,176.62,176.75,176.56,176.66,2907.0,176.62,176.75,176.56,176.66,2907.0
2021-04-26 14:55:00,176.72,176.85,176.7,176.74,3372.0,176.72,176.85,176.7,176.74,3372.0
2021-04-26 15:00:00,176.72,176.89,176.71,176.81,3869.0,176.72,176.89,176.71,176.81,3869.0
2021-04-26 15:05:00,176.83,176.9,176.78,176.84,2932.0,176.83,176.9,176.78,176.84,2932.0
2021-04-26 15:10:00,176.83,176.91,176.8,176.89,4900.0,176.83,176.91,176.8,176.89,4900.0
2021-04-26 15:15:00,176.9,176.97,176.87,176.95,6533.0,176.9,176.97,176.87,176.95,6533.0
2021-04-26 15:20:00,176.94,176.98,176.67,176.69,10692.0,176.94,176.98,176.67,176.69,10692.0
2021-04-26 15:25:00,176.75,176.87,176.4,176.46,4096.0,176.75,176.87,176.4,176.46,4096.0
2021-04-26 15:30:00,176.56,176.68,176.47,176.64,5363.0,176.56,176.68,176.47,176.64,5363.0
2021-04-26 15:35:00,176.69,176.88,176.62,176.69,12671.0,176.69,176.88,176.62,176.69,12671.0
2021-04-26 15:40:00,176.69,176.72,176.45,176.56,8932.0,176.69,176.72,176.45,176.56,8932.0
2021-04-26 15:45:00,176.48,176.59,176.38,176.39,9699.0,176.48,176.59,176.38,176.39,9699.0
2021-04-26 15:50:00,176.43,176.81,176.42,176.72,13796.0,176.43,176.81,176.42,176.72,13796.0
2021-04-26 15:55:00,176.77,176.8,176.44,176.44,61588.0,176.77,176.8,176.44,176.44,61588.0
2021-04-27 09:30:00,176.81,177.36,176.32,176.93,9938.0,176.81,177.36,176.32,176.93,9938.0
2021-04-27 09:35:00,176.97,176.98,175.36,175.36,13286.0,176.97,176.98,175.36,175.36,13286.0
2021-04-27 09:40:00,175.45,175.54,175.11,175.11,2980.0,175.45,175.54,175.11,175.11,2980.0
2021-04-27 09:45:00,175.19,175.23,175.05,175.23,4507.0,175.19,175.23,175.05,175.23,4507.0
2021-04-27 09:50:00,175.29,175.3,174.59,174.77,5497.0,175.29,175.3,174.59,174.77,5497.0
2021-04-27 09:55:00,174.7,174.84,174.53,174.75,2389.0,174.7,174.84,174.53,174.75,2389.0
2021-04-27 10:00:00,174.75,174.95,174.54,174.58,7674.0,174.75,174.95,174.54,174.58,7674.0
2021-04-27 10:05:00,174.48,174.5,174.13,174.27,3256.0,174.48,174.5,174.13,174.27,3256.0
2021-04-27 10:10:00,174.35,174.54,174.27,174.45,6103.0,174.35,174.54,174.27,174.45,6103.0
2021-04-27 10:15:00,174.37,174.58,174.29,174.51,11546.0,174.37,174.58,174.29,174.51,11546.0
2021-04-27 10:20:00,174.51,174.71,174.5,174.55,3997.0,174.51,174.71,174.5,174.55,3997.0
2021-04-27 10:25:00,174.53,174.64,174.48,174.57,5010.0,174.53,174.64,174.48,174.57,5010.0
2021-04-27 10:30:00,174.55,174.95,174.53,174.69,33466.0,174.55,174.95,174.53,174.69,33466.0
2021-04-27 10:35:00,174.65,174.65,174.12,174.12,4766.0,174.65,174.65,174.12,174.12,4766.0
2021-04-27 10:40:00,174.06,174.15,173.75,173.75,8368.0,174.06,174.15,173.75,173.75,8368.0
2021-04-27 10:45:00,173.74,174.01,173.62,174.01,2223.0,173.74,174.01,173.62,174.01,2223.0
2021-04-27 10:50:00,174.0,174.42,173.84,174.42,6162.0,174.0,174.42,173.84,174.42,6162.0
2021-04-27 10:55:00,174.42,174.64,174.33,174.36,8387.0,174.42,174.64,174.33,174.36,8387.0
2021-04-27 11:00:00,174.35,174.63,174.3,174.47,16577.0,174.35,174.63,174.3,174.47,16577.0
2021-04-27 11:05:00,174.45,174.61,174.37,174.47,6927.0,174.45,174.61,174.37,174.47,6927.0
2021-04-27 11:10:00,174.48,174.59,174.42,174.47,15671.0,174.48,174.59,174.42,174.47,15671.0
2021-04-27 11:15:00,174.55,174.74,174.5,174.74,5461.0,174.55,174.74,174.5,174.74,5461.0
2021-04-27 11:20:00,174.76,174.86,174.57,174.79,10239.0,174.76,174.86,174.57,174.79,10239.0
2021-04-27 11:25:00,174.79,175.25,174.74,175.15,14599.0,174.79,175.25,174.74,175.15,14599.0
2021-04-27 11:30:00,175.12,175.19,174.87,174.99,8321.0,175.12,175.19,174.87,174.99,8321.0
2021-04-27 11:35:00,174.95,174.97,174.53,174.64,6995.0,174.95,174.97,174.53,174.64,6995.0
2021-04-27 11:40:00,174.55,174.78,174.21,174.61,14102.0,174.55,174.78,174.21,174.61,14102.0
2021-04-27 11:45:00,174.67,174.67,174.26,174.33,9724.0,174.67,174.67,174.26,174.33,9724.0
2021-04-27 11:50:00,174.4,174.75,174.36,174.56,2235.0,174.4,174.75,174.36,174.56,2235.0
2021-04-27 11:55:00,174.56,174.57,174.27,174.27,5292.0,174.56,174.57,174.27,174.27,5292.0
2021-04-27 12:00:00,174.44,174.55,174.44,174.5,1500.0,174.44,174.55,174.44,174.5,1500.0
2021-04-27 12:05:00,174.46,174.55,174.29,174.29,8391.0,174.46,174.55,174.29,174.29,8391.0
2021-04-27 12:10:00,174.32,174.44,174.23,174.23,7200.0,174.32,174.44,174.23,174.23,7200.0
2021-04-27 12:15:00,174.27,174.52,174.27,174.34,2450.0,174.27,174.52,174.27,174.34,2450.0
2021-04-27 12:20:00,174.3,174.53,174.23,174.43,2136.0,174.3,174.53,174.23,174.43,2136.0
2021-04-27 12:25:00,174.42,174.5,174.35,174.4,1300.0,174.42,174.5,174.35,174.4,1300.0
2021-04-27 12:30:00,174.45,174.54,174.41,174.41,1488.0,174.45,174.54,174.41,174.41,1488.0
2021-04-27 12:35:00,174.44,174.55,174.4,174.53,5925.0,174.44,174.55,174.4,174.53,5925.0
2021-04-27 12:40:00,174.57,174.64,174.45,174.48,3851.0,174.57,174.64,174.45,174.48,3851.0
2021-04-27 12:45:00,174.39,174.47,174.35,174.41,2455.0,174.39,174.47,174.35,174.41,2455.0
2021-04-27 12:50:00,174.49,174.5,174.35,174.43,5447.0,174.49,174.5,174.35,174.43,5447.0
2021-04-27 12:55:00,174.54,174.54,174.39,174.52,2425.0,174.54,174.54,174.39,174.52,2425.0
2021-04-27 13:00:00,174.45,174.54,174.4,174.41,4227.0,174.45,174.54,174.4,174.41,4227.0
2021-04-27 13:05:00,174.42,174.45,174.12,174.23,9173.0,174.42,174.45,174.12,174.23,9173.0
2021-04-27 13:10:00,174.22,174.23,174.17,174.22,1000.0,174.22,174.23,174.17,174.22,1000.0
2021-04-27 13:15:00,174.16,174.31,174.14,174.25,7442.0,174.16,174.31,174.14,174.25,7442.0
2021-04-27 13:20:00,174.2,174.23,174.0,174.13,3789.0,174.2,174.23,174.0,174.13,3789.0
2021-04-27 13:25:00,174.11,174.15,174.02,174.08,1758.0,174.11,174.15,174.02,174.08,1758.0
2021-04-27 13:30:00,174.09,174.5,174.09,174.5,4860.0,174.09,174.5,174.09,174.5,4860.0
2021-04-27 13:35:00,174.47,174.47,174.2,174.28,2810.0,174.47,174.47,174.2,174.28,2810.0
2021-04-27 13:40:00,174.2,174.31,174.17,174.2,2519.0,174.2,174.31,174.17,174.2,2519.0
2021-04-27 13:45:00,174.2,174.2,174.0,174.06,4794.0,174.2,174.2,174.0,174.06,4794.0
2021-04-27 13:50:00,174.12,174.17,173.98,174.17,4005.0,174.12,174.17,173.98,174.17,4005.0
2021-04-27 13:55:00,174.13,174.18,174.01,174.02,3391.0,174.13,174.18,174.01,174.02,3391.0
2021-04-27 14:00:00,174.04,174.04,173.87,173.96,3727.0,174.04,174.04,173.87,173.96,3727.0
2021-04-27 14:05:00,173.96,174.11,173.95,174.03,3677.0,173.96,174.11,173.95,174.03,3677.0
2021-04-27 14:10:00,174.01,174.08,173.87,173.91,2461.0,174.01,174.08,173.87,173.91,2461.0
2021-04-27 14:15:00,173.92,174.04,173.83,173.94,2621.0,173.92,174.04,173.83,173.94,2621.0
2021-04-27 14:20:00,173.98,174.19,173.97,174.06,3580.0,173.98,174.19,173.97,174.06,3580.0
2021-04-27 14:25:00,174.1,174.21,173.99,174.01,4997.0,174.1,174.21,173.99,174.01,4997.0
2021-04-27 14:30:00,173.97,174.09,173.92,174.09,3123.0,173.97,174.09,173.92,174.09,3123.0
2021-04-27 14:35:00,174.06,174.15,174.0,174.1,9063.0,174.06,174.15,174.0,174.1,9063.0
2021-04-27 14:40:00,174.07,174.32,174.02,174.31,3179.0,174.07,174.32,174.02,174.31,3179.0
2021-04-27 14:45:00,174.28,174.33,174.17,174.29,13460.0,174.28,174.33,174.17,174.29,13460.0
2021-04-27 14:50:00,174.3,174.32,174.03,174.03,4336.0,174.3,174.32,174.03,174.03,4336.0
2021-04-27 14:55:00,174.02,174.11,173.94,173.94,7487.0,174.02,174.11,173.94,173.94,7487.0
2021-04-27 15:00:00,173.87,174.02,173.8,173.96,6916.0,173.87,174.02,173.8,173.96,6916.0
2021-04-27 15:05:00,173.95,173.99,173.54,173.58,5143.0,173.95,173.99,173.54,173.58,5143.0
2021-04-27 15:10:00,173.6,173.71,173.52,173.68,6240.0,173.6,173.71,173.52,173.68,6240.0
2021-04-27 15:15:00,173.63,173.64,173.45,173.55,9168.0,173.63,173.64,173.45,173.55,9168.0
2021-04-27 15:20:00,173.51,173.55,173.38,173.48,13716.0,173.51,173.55,173.38,173.48,13716.0
2021-04-27 15:25:00,173.49,173.76,173.41,173.76,8044.0,173.49,173.76,173.41,173.76,8044.0
2021-04-27 15:30:00,173.75,174.07,173.74,174.04,9361.0,173.75,174.07,173.74,174.04,9361.0
2021-04-27 15:35:00,174.06,174.36,174.01,174.36,21687.0,174.06,174.36,174.01,174.36,21687.0
2021-04-27 15:40:00,174.36,174.48,174.3,174.46,23260.0,174.36,174.48,174.3,174.46,23260.0
2021-04-27 15:45:00,174.46,174.49,173.87,174.02,20570.0,174.46,174.49,173.87,174.02,20570.0
2021-04-27 15:50:00,174.06,174.46,174.0,174.34,39058.0,174.06,174.46,174.0,174.34,39058.0
2021-04-27 15:55:00,174.33,174.61,174.26,174.28,52870.0,174.33,174.61,174.26,174.28,52870.0
2021-04-28 09:30:00,175.28,176.0,174.83,175.01,27120.0,175.28,176.0,174.83,175.01,27120.0
2021-04-28 09:35:00,174.63,174.74,174.25,174.25,1099.0,174.63,174.74,174.25,174.25,1099.0
2021-04-28 09:40:00,174.0,174.43,173.75,174.43,7841.0,174.0,174.43,173.75,174.43,7841.0
2021-04-28 09:45:00,174.37,174.62,174.02,174.62,17025.0,174.37,174.62,174.02,174.62,17025.0
2021-04-28 09:50:00,174.63,175.48,174.36,174.63,13961.0,174.63,175.48,174.36,174.63,13961.0
2021-04-28 09:55:00,174.77,174.9,174.38,174.58,6227.0,174.77,174.9,174.38,174.58,6227.0
2021-04-28 10:00:00,174.81,174.81,174.09,174.24,15318.0,174.81,174.81,174.09,174.24,15318.0
2021-04-28 10:05:00,174.18,174.57,174.17,174.57,4474.0,174.18,174.57,174.17,174.57,4474.0
2021-04-28 10:10:00,174.53,174.79,174.52,174.66,3690.0,174.53,174.79,174.52,174.66,3690.0
2021-04-28 10:15:00,174.76,175.17,174.6,174.6,4917.0,174.76,175.17,174.6,174.6,4917.0
2021-04-28 10:20:00,174.59,174.92,174.35,174.91,6671.0,174.59,174.92,174.35,174.91,6671.0
2021-04-28 10:25:00,174.98,174.99,174.54,174.54,4082.0,174.98,174.99,174.54,174.54,4082.0
2021-04-28 10:30:00,174.53,174.84,174.39,174.43,9954.0,174.53,174.84,174.39,174.43,9954.0
2021-04-28 10:35:00,174.48,175.03,174.48,174.9,4900.0,174.48,175.03,174.48,174.9,4900.0
2021-04-28 10:40:00,174.9,175.12,174.9,174.97,2417.0,174.9,175.12,174.9,174.97,2417.0
2021-04-28 10:45:00,174.96,175.07,174.55,174.79,8450.0,174.96,175.07,174.55,174.79,8450.0
2021-04-28 10:50:00,174.93,175.09,174.86,175.09,11697.0,174.93,175.09,174.86,175.09,11697.0
2021-04-28 10:55:00,175.09,175.48,175.03,175.45,3049.0,175.09,175.48,175.03,175.45,3049.0
2021-04-28 11:00:00,175.52,175.57,174.93,174.94,3185.0,175.52,175.57,174.93,174.94,3185.0
2021-04-28 11:05:00,174.94,175.02,174.76,174.77,2987.0,174.94,175.02,174.76,174.77,2987.0
2021-04-28 11:10:00,174.77,174.9,174.69,174.9,4450.0,174.77,174.9,174.69,174.9,4450.0
2021-04-28 11:15:00,174.76,174.98,174.67,174.68,2786.0,174.76,174.98,174.67,174.68,2786.0
2021-04-28 11:20:00,174.73,174.82,174.57,174.62,3973.0,174.73,174.82,174.57,174.62,3973.0
2021-04-28 11:25:00,174.43,174.47,174.27,174.28,2900.0,174.43,174.47,174.27,174.28,2900.0
2021-04-28 11:30:00,174.19,174.4,174.14,174.33,2328.0,174.19,174.4,174.14,174.33,2328.0
2021-04-28 11:35:00,174.28,174.5,174.27,174.47,4000.0,174.28,174.5,174.27,174.47,4000.0
2021-04-28 11:40:00,174.56,174.57,174.43,174.52,2841.0,174.56,174.57,174.43,174.52,2841.0
2021-04-28 11:45:00,174.52,174.6,174.44,174.59,6536.0,174.52,174.6,174.44,174.59,6536.0
2021-04-28 11:50:00,174.37,174.4,174.11,174.28,1816.0,174.37,174.4,174.11,174.28,1816.0
2021-04-28 11:55:00,174.25,174.34,174.23,174.34,2236.0,174.25,174.34,174.23,174.34,2236.0
2021-04-28 12:00:00,174.25,174.47,174.22,174.47,5858.0,174.25,174.47,174.22,174.47,5858.0
2021-04-28 12:05:00,174.5,174.67,174.32,174.35,5246.0,174.5,174.67,174.32,174.35,5246.0
2021-04-28 12:10:00,174.36,174.49,173.75,173.94,11937.0,174.36,174.49,173.75,173.94,11937.0
2021-04-28 12:15:00,173.89,174.42,173.87,174.28,12392.0,173.89,174.42,173.87,174.28,12392.0
2021-04-28 12:20:00,174.3,174.41,174.13,174.26,7022.0,174.3,174.41,174.13,174.26,7022.0
2021-04-28 12:25:00,174.21,174.49,173.97,174.37,10421.0,174.21,174.49,173.97,174.37,10421.0
2021-04-28 12:30:00,174.21,174.46,173.9,174.26,12458.0,174.21,174.46,173.9,174.26,12458.0
2021-04-28 12:35:00,174.18,174.31,173.96,174.25,6501.0,174.18,174.31,173.96,174.25,6501.0
2021-04-28 12:40:00,174.26,174.26,173.88,173.94,5723.0,174.26,174.26,173.88,173.94,5723.0
2021-04-28 12:45:00,174.08,174.26,173.88,174.26,6096.0,174.08,174.26,173.88,174.26,6096.0
2021-04-28 12:50:00,174.18,174.51,174.02,174.29,7950.0,174.18,174.51,174.02,174.29,7950.0
2021-04-28 12:55:00,174.34,174.43,174.19,174.3,8485.0,174.34,174.43,174.19,174.3,8485.0
2021-04-28 13:00:00,174.25,174.34,174.08,174.09,12122.0,174.25,174.34,174.08,174.09,12122.0
2021-04-28 13:05:00,174.24,174.3,173.32,173.32,10711.0,174.24,174.3,173.32,173.32,10711.0
2021-04-28 13:10:00,173.45,174.15,173.44,174.06,12739.0,173.45,174.15,173.44,174.06,12739.0
2021-04-28 13:15:00,174.07,174.26,173.82,174.04,11008.0,174.07,174.26,173.82,174.04,11008.0
2021-04-28 13:20:00,173.99,174.08,173.9,174.07,11054.0,173.99,174.08,173.9,174.07,11054.0
2021-04-28 13:25:00,174.13,174.13,173.59,173.78,9805.0,174.13,174.13,173.59,173.78,9805.0
2021-04-28 13:30:00,173.81,173.97,173.61,173.73,7805.0,173.81,173.97,173.61,173.73,7805.0
2021-04-28 13:35:00,173.68,173.78,173.53,173.68,21073.0,173.68,173.78,173.53,173.68,21073.0
2021-04-28 13:40:00,173.65,174.28,173.64,174.19,16347.0,173.65,174.28,173.64,174.19,16347.0
2021-04-28 13:45:00,174.19,174.26,173.97,174.05,9001.0,174.19,174.26,173.97,174.05,9001.0
2021-04-28 13:50:00,174.13,174.23,173.93,174.14,12706.0,174.13,174.23,173.93,174.14,12706.0
2021-04-28 13:55:00,174.33,174.38,174.08,174.16,4971.0,174.33,174.38,174.08,174.16,4971.0
2021-04-28 14:00:00,174.06,174.52,173.93,174.17,7670.0,174.06,174.52,173.93,174.17,7670.0
2021-04-28 14:05:00,174.28,174.43,174.05,174.43,6946.0,174.28,174.43,174.05,174.43,6946.0
2021-04-28 14:10:00,174.47,174.71,174.2,174.71,9028.0,174.47,174.71,174.2,174.71,9028.0
2021-04-28 14:15:00,174.67,174.81,174.54,174.67,7896.0,174.67,174.81,174.54,174.67,7896.0
2021-04-28 14:20:00,174.62,174.97,174.36,174.61,8457.0,174.62,174.97,174.36,174.61,8457.0
2021-04-28 14:25:00,174.6,174.82,174.52,174.64,8566.0,174.6,174.82,174.52,174.64,8566.0
2021-04-28 14:30:00,174.65,175.45,174.56,175.45,60679.0,174.65,175.45,174.56,175.45,60679.0
2021-04-28 14:35:00,175.69,175.93,175.55,175.93,4800.0,175.69,175.93,175.55,175.93,4800.0
2021-04-28 14:40:00,175.87,176.12,175.87,176.08,11044.0,175.87,176.12,175.87,176.08,11044.0
2021-04-28 14:45:00,176.03,176.06,175.68,175.69,4175.0,176.03,176.06,175.68,175.69,4175.0
2021-04-28 14:50:00,175.7,175.84,175.7,175.75,4617.0,175.7,175.84,175.7,175.75,4617.0
2021-04-28 14:55:00,175.76,175.76,175.36,175.44,6157.0,175.76,175.76,175.36,175.44,6157.0
2021-04-28 15:00:00,175.46,175.79,175.41,175.7,8837.0,175.46,175.79,175.41,175.7,8837.0
2021-04-28 15:05:00,175.7,175.94,175.57,175.92,7346.0,175.7,175.94,175.57,175.92,7346.0
2021-04-28 15:10:00,175.94,175.94,175.41,175.42,6812.0,175.94,175.94,175.41,175.42,6812.0
2021-04-28 15:15:00,175.48,175.54,175.16,175.49,5696.0,175.48,175.54,175.16,175.49,5696.0
2021-04-28 15:20:00,175.57,175.6,175.01,175.15,8194.0,175.57,175.6,175.01,175.15,8194.0
2021-04-28 15:25:00,175.14,175.46,175.09,175.15,7125.0,175.14,175.46,175.09,175.15,7125.0
2021-04-28 15:30:00,175.18,175.19,174.47,174.47,15721.0,175.18,175.19,174.47,174.47,15721.0
2021-04-28 15:35:00,174.67,174.8,174.52,174.56,9991.0,174.67,174.8,174.52,174.56,9991.0
2021-04-28 15:40:00,174.58,174.63,174.34,174.58,16650.0,174.58,174.63,174.34,174.58,16650.0
2021-04-28 15:45:00,174.61,174.69,174.46,174.49,12452.0,174.61,174.69,174.46,174.49,12452.0
2021-04-28 15:50:00,174.49,174.57,174.18,174.19,21315.0,174.49,174.57,174.18,174.19,21315.0
2021-04-28 15:55:00,174.16,174.45,174.03,174.45,45924.0,174.16,174.45,174.03,174.45,45924.0
2021-04-29 09:30:00,175.3,175.41,174.11,174.75,19752.0,175.3,175.41,174.11,174.75,19752.0
2021-04-29 09:35:00,174.79,175.66,174.73,175.65,13310.0,174.79,175.66,174.73,175.65,13310.0
2021-04-29 09:40:00,175.96,176.26,175.73,175.95,6271.0,175.96,176.26,175.73,175.95,6271.0
2021-04-29 09:45:00,175.93,175.97,175.48,175.95,10357.0,175.93,175.97,175.48,175.95,10357.0
2021-04-29 09:50:00,175.78,175.86,175.35,175.75,3307.0,175.78,175.86,175.35,175.75,3307.0
2021-04-29 09:55:00,175.56,176.0,175.41,175.66,11853.0,175.56,176.0,175.41,175.66,11853.0
2021-04-29 10:00:00,175.53,176.17,175.53,176.17,7551.0,175.53,176.17,175.53,176.17,7551.0
2021-04-29 10:05:00,176.16,176.47,176.16,176.34,2900.0,176.16,176.47,176.16,176.34,2900.0
2021-04-29 10:10:00,175.99,176.27,175.79,176.18,9611.0,175.99,176.27,175.79,176.18,9611.0
2021-04-29 10:15:00,176.09,176.36,175.95,176.07,13950.0,176.09,176.36,175.95,176.07,13950.0
2021-04-29 10:20:00,176.09,176.15,175.7,175.87,11521.0,176.09,176.15,175.7,175.87,11521.0
2021-04-29 10:25:00,175.78,175.95,175.56,175.83,6445.0,175.78,175.95,175.56,175.83,6445.0
2021-04-29 10:30:00,175.81,175.87,175.41,175.48,13283.0,175.81,175.87,175.41,175.48,13283.0
2021-04-29 10:35:00,175.48,175.48,174.79,174.93,20919.0,175.48,175.48,174.79,174.93,20919.0
2021-04-29 10:40:00,174.82,175.39,174.82,175.22,13912.0,174.82,175.39,174.82,175.22,13912.0
2021-04-29 10:45:00,175.26,175.26,174.9,174.91,9673.0,175.26,175.26,174.9,174.91,9673.0
2021-04-29 10:50:00,174.91,175.58,174.9,175.52,3924.0,174.91,175.58,174.9,175.52,3924.0
2021-04-29 10:55:00,175.56,175.86,175.41,175.84,3960.0,175.56,175.86,175.41,175.84,3960.0
2021-04-29 11:00:00,175.8,175.96,175.76,175.94,18600.0,175.8,175.96,175.76,175.94,18600.0
2021-04-29 11:05:00,175.95,176.64,175.92,176.61,9741.0,175.95,176.64,175.92,176.61,9741.0
2021-04-29 11:10:00,176.57,176.79,176.47,176.61,3500.0,176.57,176.79,176.47,176.61,3500.0
2021-04-29 11:15:00,176.62,176.79,176.39,176.55,5710.0,176.62,176.79,176.39,176.55,5710.0
2021-04-29 11:20:00,176.56,176.69,176.39,176.57,7619.0,176.56,176.69,176.39,176.57,7619.0
2021-04-29 11:25:00,176.52,176.61,176.28,176.61,9038.0,176.52,176.61,176.28,176.61,9038.0
2021-04-29 11:30:00,176.49,176.5,175.99,176.09,4406.0,176.49,176.5,175.99,176.09,4406.0
2021-04-29 11:35:00,176.02,176.24,175.89,176.09,8218.0,176.02,176.24,175.89,176.09,8218.0
2021-04-29 11:40:00,176.1,176.17,175.97,175.97,2400.0,176.1,176.17,175.97,175.97,2400.0
2021-04-29 11:45:00,176.03,176.04,175.86,175.86,4453.0,176.03,176.04,175.86,175.86,4453.0
2021-04-29 11:50:00,175.83,175.84,175.73,175.73,3731.0,175.83,175.84,175.73,175.73,3731.0
2021-04-29 11:55:00,175.64,175.64,175.0,175.1,5325.0,175.64,175.64,175.0,175.1,5325.0
2021-04-29 12:00:00,174.94,175.01,174.5,174.7,15277.0,174.94,175.01,174.5,174.7,15277.0
2021-04-29 12:05:00,174.7,174.7,174.27,174.28,5395.0,174.7,174.7,174.27,174.28,5395.0
2021-04-29 12:10:00,174.25,174.54,174.24,174.52,8849.0,174.25,174.54,174.24,174.52,8849.0
2021-04-29 12:15:00,174.47,174.58,174.41,174.53,4925.0,174.47,174.58,174.41,174.53,4925.0
2021-04-29 12:20:00,174.53,174.79,174.46,174.58,7463.0,174.53,174.79,174.46,174.58,7463.0
2021-04-29 12:25:00,174.53,174.59,174.36,174.53,8225.0,174.53,174.59,174.36,174.53,8225.0
2021-04-29 12:30:00,174.53,174.68,174.37,174.65,7704.0,174.53,174.68,174.37,174.65,7704.0
2021-04-29 12:35:00,174.64,174.85,174.55,174.78,3900.0,174.64,174.85,174.55,174.78,3900.0
2021-04-29 12:40:00,174.72,174.89,174.7,174.89,2612.0,174.72,174.89,174.7,174.89,2612.0
2021-04-29 12:45:00,174.91,174.92,174.74,174.84,2918.0,174.91,174.92,174.74,174.84,2918.0
2021-04-29 12:50:00,174.82,174.88,174.76,174.76,3901.0,174.82,174.88,174.76,174.76,3901.0
2021-04-29 12:55:00,174.9,175.24,174.88,175.24,4168.0,174.9,175.24,174.88,175.24,4168.0
2021-04-29 13:00:00,175.09,175.14,174.95,174.95,3070.0,175.09,175.14,174.95,174.95,3070.0
2021-04-29 13:05:00,175.0,175.13,174.88,174.88,2730.0,175.0,175.13,174.88,174.88,2730.0
2021-04-29 13:10:00,174.95,175.22,174.9,175.2,4450.0,174.95,175.22,174.9,175.2,4450.0
2021-04-29 13:15:00,175.17,175.48,175.17,175.48,3239.0,175.17,175.48,175.17,175.48,3239.0
2021-04-29 13:20:00,175.48,175.48,175.34,175.47,3437.0,175.48,175.48,175.34,175.47,3437.0
2021-04-29 13:25:00,175.39,175.44,175.2,175.35,3600.0,175.39,175.44,175.2,175.35,3600.0
2021-04-29 13:30:00,175.3,175.47,175.3,175.47,3236.0,175.3,175.47,175.3,175.47,3236.0
2021-04-29 13:35:00,175.5,175.6,175.3,175.3,3951.0,175.5,175.6,175.3,175.3,3951.0
2021-04-29 13:40:00,175.24,175.39,175.07,175.27,6333.0,175.24,175.39,175.07,175.27,6333.0
2021-04-29 13:45:00,175.2,175.27,175.08,175.08,1265.0,175.2,175.27,175.08,175.08,1265.0
2021-04-29 13:50:00,175.14,175.27,175.05,175.27,3228.0,175.14,175.27,175.05,175.27,3228.0
2021-04-29 13:55:00,175.16,175.24,175.01,175.12,1420.0,175.16,175.24,175.01,175.12,1420.0
2021-04-29 14:00:00,175.13,175.15,174.93,175.02,3147.0,175.13,175.15,174.93,175.02,3147.0
2021-04-29 14:05:00,175.04,175.26,175.04,175.22,1103.0,175.04,175.26,175.04,175.22,1103.0
2021-04-29 14:10:00,175.09,175.33,175.09,175.26,2939.0,175.09,175.33,175.09,175.26,2939.0
2021-04-29 14:15:00,175.26,175.31,175.11,175.15,2367.0,175.26,175.31,175.11,175.15,2367.0
2021-04-29 14:20:00,175.07,175.21,175.0,175.04,2413.0,175.07,175.21,175.0,175.04,2413.0
2021-04-29 14:25:00,175.0,175.0,174.84,174.94,1900.0,175.0,175.0,174.84,174.94,1900.0
2021-04-29 14:30:00,174.9,175.22,174.88,175.17,4483.0,174.9,175.22,174.88,175.17,4483.0
2021-04-29 14:35:00,175.24,175.24,175.07,175.12,2265.0,175.24,175.24,175.07,175.12,2265.0
2021-04-29 14:40:00,175.19,175.32,175.18,175.29,3270.0,175.19,175.32,175.18,175.29,3270.0
2021-04-29 14:45:00,175.38,175.54,175.23,175.33,4063.0,175.38,175.54,175.23,175.33,4063.0
2021-04-29 14:50:00,175.43,175.51,175.42,175.51,1199.0,175.43,175.51,175.42,175.51,1199.0
2021-04-29 14:55:00,175.43,176.32,175.43,176.05,35066.0,175.43,176.32,175.43,176.05,35066.0
2021-04-29 15:00:00,176.08,176.1,175.72,175.77,2936.0,176.08,176.1,175.72,175.77,2936.0
2021-04-29 15:05:00,175.78,175.84,175.7,175.72,2992.0,175.78,175.84,175.7,175.72,2992.0
2021-04-29 15:10:00,175.72,175.8,175.67,175.8,2201.0,175.72,175.8,175.67,175.8,2201.0
2021-04-29 15:15:00,175.8,175.8,175.52,175.53,4195.0,175.8,175.8,175.52,175.53,4195.0
2021-04-29 15:20:00,175.58,175.73,175.47,175.73,5168.0,175.58,175.73,175.47,175.73,5168.0
2021-04-29 15:25:00,175.73,176.02,175.73,175.94,3981.0,175.73,176.02,175.73,175.94,3981.0
2021-04-29 15:30:00,175.97,176.24,175.9,176.16,9667.0,175.97,176.24,175.9,176.16,9667.0
2021-04-29 15:35:00,176.15,176.37,176.09,176.3,6941.0,176.15,176.37,176.09,176.3,6941.0
2021-04-29 15:40:00,176.3,176.42,176.28,176.37,10166.0,176.3,176.42,176.28,176.37,10166.0
2021-04-29 15:45:00,176.37,176.68,176.37,176.53,16487.0,176.37,176.68,176.37,176.53,16487.0
2021-04-29 15:50:00,176.52,176.62,176.41,176.55,30101.0,176.52,176.62,176.41,176.55,30101.0
2021-04-29 15:55:00,176.52,176.58,176.34,176.46,37205.0,176.52,176.58,176.34,176.46,37205.0
2021-04-30 09:30:00,174.53,176.0,174.53,175.31,17639.0,174.53,176.0,174.53,175.31,17639.0
2021-04-30 09:35:00,175.33,175.9,175.01,175.42,4130.0,175.33,175.9,175.01,175.42,4130.0
2021-04-30 09:40:00,175.06,175.36,174.77,174.94,8585.0,175.06,175.36,174.77,174.94,8585.0
2021-04-30 09:45:00,174.8,175.15,174.61,174.81,3345.0,174.8,175.15,174.61,174.81,3345.0
2021-04-30 09:50:00,174.84,174.84,174.19,174.47,4186.0,174.84,174.84,174.19,174.47,4186.0
2021-04-30 09:55:00,174.4,174.57,174.16,174.55,4411.0,174.4,174.57,174.16,174.55,4411.0
2021-04-30 10:00:00,174.73,175.4,174.73,175.1,3020.0,174.73,175.4,174.73,175.1,3020.0
2021-04-30 10:05:00,175.09,175.51,175.0,175.33,3599.0,175.09,175.51,175.0,175.33,3599.0
2021-04-30 10:10:00,175.33,175.78,175.26,175.76,2535.0,175.33,175.78,175.26,175.76,2535.0
2021-04-30 10:15:00,175.68,176.18,175.66,176.18,2150.0,175.68,176.18,175.66,176.18,2150.0
2021-04-30 10:20:00,175.93,176.31,175.91,176.19,3730.0,175.93,176.31,175.91,176.19,3730.0
2021-04-30 10:25:00,176.3,176.44,176.22,176.22,1519.0,176.3,176.44,176.22,176.22,1519.0
2021-04-30 10:30:00,176.28,176.38,175.74,175.75,2248.0,176.28,176.38,175.74,175.75,2248.0
2021-04-30 10:35:00,175.75,175.92,175.67,175.76,3191.0,175.75,175.92,175.67,175.76,3191.0
2021-04-30 10:40:00,175.81,175.91,175.6,175.91,1287.0,175.81,175.91,175.6,175.91,1287.0
2021-04-30 10:45:00,175.81,176.09,175.81,176.03,1700.0,175.81,176.09,175.81,176.03,1700.0
2021-04-30 10:50:00,175.89,176.08,175.88,176.04,1783.0,175.89,176.08,175.88,176.04,1783.0
2021-04-30 10:55:00,175.9,176.05,175.84,175.84,1137.0,175.9,176.05,175.84,175.84,1137.0
2021-04-30 11:00:00,175.78,175.78,175.63,175.66,1700.0,175.78,175.78,175.63,175.66,1700.0
2021-04-30 11:05:00,175.63,175.71,175.14,175.14,1203.0,175.63,175.71,175.14,175.14,1203.0
2021-04-30 11:10:00,175.21,175.43,175.21,175.31,4918.0,175.21,175.43,175.21,175.31,4918.0
2021-04-30 11:15:00,175.31,175.36,174.82,175.13,3100.0,175.31,175.36,174.82,175.13,3100.0
2021-04-30 11:20:00,175.19,175.19,174.95,175.0,1642.0,175.19,175.19,174.95,175.0,1642.0
2021-04-30 11:25:00,174.84,175.0,174.72,174.99,3314.0,174.84,175.0,174.72,174.99,3314.0
2021-04-30 11:30:00,175.0,175.22,174.88,175.22,1640.0,175.0,175.22,174.88,175.22,1640.0
2021-04-30 11:35:00,175.18,175.4,175.13,175.4,2402.0,175.18,175.4,175.13,175.4,2402.0
2021-04-30 11:40:00,175.4,175.45,175.31,175.31,1150.0,175.4,175.45,175.31,175.31,1150.0
2021-04-30 11:45:00,175.23,175.56,175.23,175.43,1823.0,175.23,175.56,175.23,175.43,1823.0
2021-04-30 11:50:00,175.46,175.65,175.42,175.56,1732.0,175.46,175.65,175.42,175.56,1732.0
2021-04-30 11:55:00,175.4,175.49,175.4,175.49,500.0,175.4,175.49,175.4,175.49,500.0
2021-04-30 12:00:00,175.53,175.53,175.21,175.21,1294.0,175.53,175.53,175.21,175.21,1294.0
2021-04-30 12:05:00,175.28,175.6,175.28,175.56,2551.0,175.28,175.6,175.28,175.56,2551.0
2021-04-30 12:10:00,175.52,175.57,175.31,175.31,4603.0,175.52,175.57,175.31,175.31,4603.0
2021-04-30 12:15:00,175.29,175.42,175.16,175.3,9927.0,175.29,175.42,175.16,175.3,9927.0
2021-04-30 12:20:00,175.36,175.48,175.12,175.12,1514.0,175.36,175.48,175.12,175.12,1514.0
2021-04-30 12:25:00,175.2,175.36,175.2,175.26,2023.0,175.2,175.36,175.2,175.26,2023.0
2021-04-30 12:30:00,175.29,175.3,174.89,174.89,1265.0,175.29,175.3,174.89,174.89,1265.0
2021-04-30 12:35:00,174.88,174.88,174.73,174.75,2569.0,174.88,174.88,174.73,174.75,2569.0
2021-04-30 12:40:00,174.82,175.01,174.75,174.94,1250.0,174.82,175.01,174.75,174.94,1250.0
2021-04-30 12:45:00,174.97,175.03,174.6,174.71,1500.0,174.97,175.03,174.6,174.71,1500.0
2021-04-30 12:50:00,174.73,174.8,174.7,174.74,2900.0,174.73,174.8,174.7,174.74,2900.0
2021-04-30 12:55:00,174.7,174.84,174.69,174.84,2200.0,174.7,174.84,174.69,174.84,2200.0
2021-04-30 13:00:00,174.78,174.99,174.78,174.92,1500.0,174.78,174.99,174.78,174.92,1500.0
2021-04-30 13:05:00,174.9,174.9,174.8,174.84,1414.0,174.9,174.9,174.8,174.84,1414.0
2021-04-30 13:10:00,174.8,174.84,174.67,174.76,1100.0,174.8,174.84,174.67,174.76,1100.0
2021-04-30 13:15:00,174.84,174.91,174.83,174.84,800.0,174.84,174.91,174.83,174.84,800.0
2021-04-30 13:20:00,174.77,174.77,174.52,174.56,1200.0,174.77,174.77,174.52,174.56,1200.0
2021-04-30 13:25:00,174.52,174.82,174.52,174.8,4027.0,174.52,174.82,174.52,174.8,4027.0
2021-04-30 13:30:00,174.7,174.73,174.68,174.73,1000.0,174.7,174.73,174.68,174.73,1000.0
2021-04-30 13:35:00,174.63,174.64,174.4,174.64,1735.0,174.63,174.64,174.4,174.64,1735.0
2021-04-30 13:40:00,174.66,174.66,174.25,174.3,2904.0,174.66,174.66,174.25,174.3,2904.0
2021-04-30 13:45:00,174.21,174.31,174.11,174.31,3676.0,174.21,174.31,174.11,174.31,3676.0
2021-04-30 13:50:00,174.35,174.4,174.17,174.4,6000.0,174.35,174.4,174.17,174.4,6000.0
2021-04-30 13:55:00,174.29,174.49,174.26,174.49,1650.0,174.29,174.49,174.26,174.49,1650.0
2021-04-30 14:00:00,174.62,174.8,174.62,174.62,3566.0,174.62,174.8,174.62,174.62,3566.0
2021-04-30 14:05:00,174.56,174.74,174.55,174.55,2300.0,174.56,174.74,174.55,174.55,2300.0
2021-04-30 14:10:00,174.68,174.71,174.5,174.55,1578.0,174.68,174.71,174.5,174.55,1578.0
2021-04-30 14:15:00,174.53,174.61,174.47,174.54,1800.0,174.53,174.61,174.47,174.54,1800.0
2021-04-30 14:20:00,174.54,174.78,174.54,174.57,2100.0,174.54,174.78,174.54,174.57,2100.0
2021-04-30 14:25:00,174.65,174.94,174.65,174.93,1700.0,174.65,174.94,174.65,174.93,1700.0
2021-04-30 14:30:00,174.88,175.03,174.8,175.03,3338.0,174.88,175.03,174.8,175.03,3338.0
2021-04-30 14:35:00,175.06,175.29,175.05,175.29,4700.0,175.06,175.29,175.05,175.29,4700.0
2021-04-30 14:40:00,175.3,175.58,175.3,175.58,3533.0,175.3,175.58,175.3,175.58,3533.0
2021-04-30 14:45:00,175.53,175.55,175.4,175.4,2612.0,175.53,175.55,175.4,175.4,2612.0
2021-04-30 14:50:00,175.4,175.4,175.29,175.32,1529.0,175.4,175.4,175.29,175.32,1529.0
2021-04-30 14:55:00,175.34,175.47,175.3,175.47,3200.0,175.34,175.47,175.3,175.47,3200.0
2021-04-30 15:00:00,175.52,175.62,175.28,175.28,3031.0,175.52,175.62,175.28,175.28,3031.0
2021-04-30 15:05:00,175.21,175.25,175.14,175.22,2066.0,175.21,175.25,175.14,175.22,2066.0
2021-04-30 15:10:00,175.24,175.37,175.23,175.28,1979.0,175.24,175.37,175.23,175.28,1979.0
2021-04-30 15:15:00,175.28,175.34,175.06,175.32,3754.0,175.28,175.34,175.06,175.32,3754.0
2021-04-30 15:20:00,175.25,175.43,175.23,175.41,3063.0,175.25,175.43,175.23,175.41,3063.0
2021-04-30 15:25:00,175.44,175.49,175.37,175.48,3031.0,175.44,175.49,175.37,175.48,3031.0
2021-04-30 15:30:00,175.53,175.65,175.44,175.59,8054.0,175.53,175.65,175.44,175.59,8054.0
2021-04-30 15:35:00,175.55,175.57,175.31,175.44,8285.0,175.55,175.57,175.31,175.44,8285.0
2021-04-30 15:40:00,175.46,175.55,175.4,175.44,16037.0,175.46,175.55,175.4,175.44,16037.0
2021-04-30 15:45:00,175.43,175.56,175.23,175.53,12642.0,175.43,175.56,175.23,175.53,12642.0
2021-04-30 15:50:00,175.5,175.64,175.28,175.28,25340.0,175.5,175.64,175.28,175.28,25340.0
2021-04-30 15:55:00,175.17,175.57,175.07,175.37,51595.0,175.17,175.57,175.07,175.37,51595.0
2021-05-03 09:30:00,175.08,176.14,175.08,175.25,28460.0,175.08,176.14,175.08,175.25,28460.0
2021-05-03 09:35:00,175.07,175.26,174.56,174.56,4042.0,175.07,175.26,174.56,174.56,4042.0
2021-05-03 09:40:00,174.69,174.9,174.63,174.77,4633.0,174.69,174.9,174.63,174.77,4633.0
2021-05-03 09:45:00,175.0,175.21,174.65,174.86,16345.0,175.0,175.21,174.65,174.86,16345.0
2021-05-03 09:50:00,174.85,175.31,174.8,175.12,4870.0,174.85,175.31,174.8,175.12,4870.0
2021-05-03 09:55:00,175.06,175.12,174.32,174.38,3597.0,175.06,175.12,174.32,174.38,3597.0
2021-05-03 10:00:00,174.53,174.6,174.35,174.51,3489.0,174.53,174.6,174.35,174.51,3489.0
2021-05-03 10:05:00,174.42,174.88,174.35,174.75,2846.0,174.42,174.88,174.35,174.75,2846.0
2021-05-03 10:10:00,174.67,175.3,174.63,175.3,44179.0,174.67,175.3,174.63,175.3,44179.0
2021-05-03 10:15:00,175.44,175.44,175.11,175.15,4131.0,175.44,175.44,175.11,175.15,4131.0
2021-05-03 10:20:00,175.23,175.24,174.59,174.81,34836.0,175.23,175.24,174.59,174.81,34836.0
2021-05-03 10:25:00,174.89,175.66,174.76,175.59,29169.0,174.89,175.66,174.76,175.59,29169.0
2021-05-03 10:30:00,175.63,176.16,175.61,176.16,6231.0,175.63,176.16,175.61,176.16,6231.0
2021-05-03 10:35:00,176.07,176.29,175.85,175.85,4652.0,176.07,176.29,175.85,175.85,4652.0
2021-05-03 10:40:00,175.73,175.73,175.15,175.15,3502.0,175.73,175.73,175.15,175.15,3502.0
2021-05-03 10:45:00,175.15,175.31,174.71,174.71,3814.0,175.15,175.31,174.71,174.71,3814.0
2021-05-03 10:50:00,174.65,174.7,174.05,174.16,8947.0,174.65,174.7,174.05,174.16,8947.0
2021-05-03 10:55:00,174.16,174.33,174.04,174.23,8448.0,174.16,174.33,174.04,174.23,8448.0
2021-05-03 11:00:00,174.15,174.24,174.0,174.07,6977.0,174.15,174.24,174.0,174.07,6977.0
2021-05-03 11:05:00,174.06,174.31,173.89,174.24,8180.0,174.06,174.31,173.89,174.24,8180.0
2021-05-03 11:10:00,174.26,174.31,173.66,173.83,6155.0,174.26,174.31,173.66,173.83,6155.0
2021-05-03 11:15:00,173.86,173.93,173.48,173.61,3550.0,173.86,173.93,173.48,173.61,3550.0
2021-05-03 11:20:00,173.62,173.81,173.5,173.65,4812.0,173.62,173.81,173.5,173.65,4812.0
2021-05-03 11:25:00,173.6,173.6,173.03,173.03,5746.0,173.6,173.6,173.03,173.03,5746.0
2021-05-03 11:30:00,173.01,173.15,172.8,172.93,7949.0,173.01,173.15,172.8,172.93,7949.0
2021-05-03 11:35:00,172.91,173.05,172.78,172.91,3227.0,172.91,173.05,172.78,172.91,3227.0
2021-05-03 11:40:00,172.75,172.86,172.74,172.81,2373.0,172.75,172.86,172.74,172.81,2373.0
2021-05-03 11:45:00,172.76,172.76,172.42,172.63,2478.0,172.76,172.76,172.42,172.63,2478.0
2021-05-03 11:50:00,172.51,172.6,172.45,172.59,2498.0,172.51,172.6,172.45,172.59,2498.0
2021-05-03 11:55:00,172.59,172.77,172.59,172.61,2656.0,172.59,172.77,172.59,172.61,2656.0
2021-05-03 12:00:00,172.56,172.56,172.18,172.51,4850.0,172.56,172.56,172.18,172.51,4850.0
2021-05-03 12:05:00,172.47,172.54,172.14,172.28,1733.0,172.47,172.54,172.14,172.28,1733.0
2021-05-03 12:10:00,172.31,172.31,172.21,172.27,2665.0,172.31,172.31,172.21,172.27,2665.0
2021-05-03 12:15:00,172.22,172.46,172.19,172.46,4924.0,172.22,172.46,172.19,172.46,4924.0
2021-05-03 12:20:00,172.48,172.6,172.45,172.47,2431.0,172.48,172.6,172.45,172.47,2431.0
2021-05-03 12:25:00,172.37,172.39,172.08,172.16,3141.0,172.37,172.39,172.08,172.16,3141.0
2021-05-03 12:30:00,172.16,172.16,172.04,172.11,2600.0,172.16,172.16,172.04,172.11,2600.0
2021-05-03 12:35:00,172.09,172.1,171.83,171.91,6538.0,172.09,172.1,171.83,171.91,6538.0
2021-05-03 12:40:00,171.92,172.04,171.75,171.75,6488.0,171.92,172.04,171.75,171.75,6488.0
2021-05-03 12:45:00,171.71,171.77,171.33,171.33,10003.0,171.71,171.77,171.33,171.33,10003.0
2021-05-03 12:50:00,171.34,171.63,171.29,171.57,12685.0,171.34,171.63,171.29,171.57,12685.0
2021-05-03 12:55:00,171.58,171.65,171.3,171.3,5234.0,171.58,171.65,171.3,171.3,5234.0
2021-05-03 13:00:00,171.37,171.74,171.36,171.52,6692.0,171.37,171.74,171.36,171.52,6692.0
2021-05-03 13:05:00,171.6,171.64,171.4,171.53,10010.0,171.6,171.64,171.4,171.53,10010.0
2021-05-03 13:10:00,171.45,171.52,171.24,171.41,5882.0,171.45,171.52,171.24,171.41,5882.0
2021-05-03 13:15:00,171.42,171.42,171.07,171.31,8679.0,171.42,171.42,171.07,171.31,8679.0
2021-05-03 13:20:00,171.31,171.43,171.2,171.2,4726.0,171.31,171.43,171.2,171.2,4726.0
2021-05-03 13:25:00,171.2,171.2,171.07,171.07,3896.0,171.2,171.2,171.07,171.07,3896.0
2021-05-03 13:30:00,171.07,171.19,170.99,171.15,7165.0,171.07,171.19,170.99,171.15,7165.0
2021-05-03 13:35:00,171.14,171.38,171.14,171.16,6695.0,171.14,171.38,171.14,171.16,6695.0
2021-05-03 13:40:00,171.2,171.7,171.2,171.62,10347.0,171.2,171.7,171.2,171.62,10347.0
2021-05-03 13:45:00,171.64,171.8,171.54,171.78,7274.0,171.64,171.8,171.54,171.78,7274.0
2021-05-03 13:50:00,171.75,171.79,171.6,171.61,7491.0,171.75,171.79,171.6,171.61,7491.0
2021-05-03 13:55:00,171.61,171.61,171.51,171.59,3218.0,171.61,171.61,171.51,171.59,3218.0
2021-05-03 14:00:00,171.62,171.77,171.52,171.72,9593.0,171.62,171.77,171.52,171.72,9593.0
2021-05-03 14:05:00,171.75,171.88,171.67,171.68,8923.0,171.75,171.88,171.67,171.68,8923.0
2021-05-03 14:10:00,171.68,171.75,171.52,171.59,7390.0,171.68,171.75,171.52,171.59,7390.0
2021-05-03 14:15:00,171.53,171.73,171.51,171.65,2086.0,171.53,171.73,171.51,171.65,2086.0
2021-05-03 14:20:00,171.63,171.65,171.41,171.41,2550.0,171.63,171.65,171.41,171.41,2550.0
2021-05-03 14:25:00,171.5,171.5,171.31,171.34,4113.0,171.5,171.5,171.31,171.34,4113.0
2021-05-03 14:30:00,171.34,171.53,171.34,171.4,4827.0,171.34,171.53,171.34,171.4,4827.0
2021-05-03 14:35:00,171.4,171.4,171.13,171.17,4565.0,171.4,171.4,171.13,171.17,4565.0
2021-05-03 14:40:00,171.17,171.26,171.1,171.18,5627.0,171.17,171.26,171.1,171.18,5627.0
2021-05-03 14:45:00,171.22,171.31,171.14,171.17,3569.0,171.22,171.31,171.14,171.17,3569.0
2021-05-03 14:50:00,171.17,171.17,171.01,171.04,11821.0,171.17,171.17,171.01,171.04,11821.0
2021-05-03 14:55:00,171.05,171.11,170.81,171.11,11031.0,171.05,171.11,170.81,171.11,11031.0
2021-05-03 15:00:00,171.07,171.17,171.01,171.11,5770.0,171.07,171.17,171.01,171.11,5770.0
2021-05-03 15:05:00,171.06,171.06,170.64,170.85,21768.0,171.06,171.06,170.64,170.85,21768.0
2021-05-03 15:10:00,170.82,171.0,170.78,170.86,6502.0,170.82,171.0,170.78,170.86,6502.0
2021-05-03 15:15:00,170.86,170.86,170.52,170.59,10821.0,170.86,170.86,170.52,170.59,10821.0
2021-05-03 15:20:00,170.56,170.7,170.56,170.58,4918.0,170.56,170.7,170.56,170.58,4918.0
2021-05-03 15:25:00,170.58,170.58,170.27,170.46,15602.0,170.58,170.58,170.27,170.46,15602.0
2021-05-03 15:30:00,170.45,170.45,170.15,170.25,11464.0,170.45,170.45,170.15,170.25,11464.0
2021-05-03 15:35:00,170.28,170.3,169.91,169.92,25065.0,170.28,170.3,169.91,169.92,25065.0
2021-05-03 15:40:00,169.93,170.32,169.9,170.32,14731.0,169.93,170.32,169.9,170.32,14731.0
2021-05-03 15:45:00,170.32,170.49,170.23,170.33,12220.0,170.32,170.49,170.23,170.33,12220.0
2021-05-03 15:50:00,170.33,170.42,170.15,170.3,25172.0,170.33,170.42,170.15,170.3,25172.0
2021-05-03 15:55:00,170.21,170.36,170.04,170.3,37642.0,170.21,170.36,170.04,170.3,37642.0
2021-05-04 09:30:00,168.35,169.33,168.02,168.58,21092.0,168.35,169.33,168.02,168.58,21092.0
2021-05-04 09:35:00,168.57,168.93,168.31,168.31,10399.0,168.57,168.93,168.31,168.31,10399.0
2021-05-04 09:40:00,168.25,168.45,168.07,168.18,6632.0,168.25,168.45,168.07,168.18,6632.0
2021-05-04 09:45:00,168.19,168.95,168.13,168.95,11042.0,168.19,168.95,168.13,168.95,11042.0
2021-05-04 09:50:00,168.88,169.0,168.29,168.29,13755.0,168.88,169.0,168.29,168.29,13755.0
2021-05-04 09:55:00,168.22,168.39,167.83,168.02,10929.0,168.22,168.39,167.83,168.02,10929.0
2021-05-04 10:00:00,168.17,168.3,167.82,168.11,33502.0,168.17,168.3,167.82,168.11,33502.0
2021-05-04 10:05:00,168.04,168.12,167.83,168.06,7007.0,168.04,168.12,167.83,168.06,7007.0
2021-05-04 10:10:00,168.0,168.09,167.45,167.63,4312.0,168.0,168.09,167.45,167.63,4312.0
2021-05-04 10:15:00,167.58,167.87,167.4,167.7,4011.0,167.58,167.87,167.4,167.7,4011.0
2021-05-04 10:20:00,167.68,167.68,167.36,167.39,3989.0,167.68,167.68,167.36,167.39,3989.0
2021-05-04 10:25:00,167.3,167.43,167.13,167.14,5065.0,167.3,167.43,167.13,167.14,5065.0
2021-05-04 10:30:00,167.01,167.03,166.81,166.87,4889.0,167.01,167.03,166.81,166.87,4889.0
2021-05-04 10:35:00,166.97,167.17,166.84,166.87,4332.0,166.97,167.17,166.84,166.87,4332.0
2021-05-04 10:40:00,167.03,167.19,166.73,166.74,2833.0,167.03,167.19,166.73,166.74,2833.0
2021-05-04 10:45:00,166.74,166.87,166.26,166.26,9245.0,166.74,166.87,166.26,166.26,9245.0
2021-05-04 10:50:00,166.31,166.65,166.29,166.64,8746.0,166.31,166.65,166.29,166.64,8746.0
2021-05-04 10:55:00,166.58,166.83,166.37,166.63,15150.0,166.58,166.83,166.37,166.63,15150.0
2021-05-04 11:00:00,166.66,166.95,166.56,166.72,6366.0,166.66,166.95,166.56,166.72,6366.0
2021-05-04 11:05:00,166.7,166.7,166.5,166.59,2346.0,166.7,166.7,166.5,166.59,2346.0
2021-05-04 11:10:00,166.56,166.56,165.85,165.9,7601.0,166.56,166.56,165.85,165.9,7601.0
2021-05-04 11:15:00,165.92,165.99,165.45,165.59,6825.0,165.92,165.99,165.45,165.59,6825.0
2021-05-04 11:20:00,165.47,165.63,165.36,165.43,3740.0,165.47,165.63,165.36,165.43,3740.0
2021-05-04 11:25:00,165.38,165.75,165.34,165.75,4653.0,165.38,165.75,165.34,165.75,4653.0
2021-05-04 11:30:00,165.68,165.94,165.58,165.58,4578.0,165.68,165.94,165.58,165.58,4578.0
2021-05-04 11:35:00,165.56,165.56,164.98,165.02,12344.0,165.56,165.56,164.98,165.02,12344.0
2021-05-04 11:40:00,165.02,165.19,164.8,165.12,11693.0,165.02,165.19,164.8,165.12,11693.0
2021-05-04 11:45:00,164.91,164.91,164.61,164.78,24817.0,164.91,164.91,164.61,164.78,24817.0
2021-05-04 11:50:00,164.52,164.7,164.4,164.52,11565.0,164.52,164.7,164.4,164.52,11565.0
2021-05-04 11:55:00,164.58,164.58,164.21,164.44,7110.0,164.58,164.58,164.21,164.44,7110.0
2021-05-04 12:00:00,164.47,164.58,164.44,164.51,6530.0,164.47,164.58,164.44,164.51,6530.0
2021-05-04 12:05:00,164.49,164.71,164.43,164.44,8760.0,164.49,164.71,164.43,164.44,8760.0
2021-05-04 12:10:00,164.54,164.88,164.52,164.79,34874.0,164.54,164.88,164.52,164.79,34874.0
2021-05-04 12:15:00,164.74,165.0,164.69,165.0,11620.0,164.74,165.0,164.69,165.0,11620.0
2021-05-04 12:20:00,165.23,165.33,165.1,165.24,7308.0,165.23,165.33,165.1,165.24,7308.0
2021-05-04 12:25:00,165.27,165.27,164.83,164.87,6927.0,165.27,165.27,164.83,164.87,6927.0
2021-05-04 12:30:00,164.81,165.3,164.8,164.81,16622.0,164.81,165.3,164.8,164.81,16622.0
2021-05-04 12:35:00,164.89,164.94,164.65,164.94,5252.0,164.89,164.94,164.65,164.94,5252.0
2021-05-04 12:40:00,164.96,165.13,164.48,164.49,7015.0,164.96,165.13,164.48,164.49,7015.0
2021-05-04 12:45:00,164.57,165.05,164.5,165.0,7160.0,164.57,165.05,164.5,165.0,7160.0
2021-05-04 12:50:00,165.17,165.52,165.17,165.44,6446.0,165.17,165.52,165.17,165.44,6446.0
2021-05-04 12:55:00,165.42,165.54,165.24,165.34,13475.0,165.42,165.54,165.24,165.34,13475.0
2021-05-04 13:00:00,165.41,165.75,165.35,165.6,8143.0,165.41,165.75,165.35,165.6,8143.0
2021-05-04 13:05:00,165.55,165.78,165.42,165.78,4121.0,165.55,165.78,165.42,165.78,4121.0
2021-05-04 13:10:00,165.9,166.34,165.86,166.34,20029.0,165.9,166.34,165.86,166.34,20029.0
2021-05-04 13:15:00,166.39,166.65,166.01,166.25,20683.0,166.39,166.65,166.01,166.25,20683.0
2021-05-04 13:20:00,166.26,166.81,166.17,166.79,8757.0,166.26,166.81,166.17,166.79,8757.0
2021-05-04 13:25:00,166.83,166.83,166.47,166.47,1813.0,166.83,166.83,166.47,166.47,1813.0
2021-05-04 13:30:00,166.38,166.88,166.35,166.84,8543.0,166.38,166.88,166.35,166.84,8543.0
2021-05-04 13:35:00,166.79,166.84,166.45,166.62,7939.0,166.79,166.84,166.45,166.62,7939.0
2021-05-04 13:40:00,166.58,166.7,166.44,166.7,13425.0,166.58,166.7,166.44,166.7,13425.0
2021-05-04 13:45:00,166.64,166.86,166.64,166.86,7027.0,166.64,166.86,166.64,166.86,7027.0
2021-05-04 13:50:00,166.85,166.93,166.57,166.57,34390.0,166.85,166.93,166.57,166.57,34390.0
2021-05-04 13:55:00,166.53,166.6,166.39,166.45,14170.0,166.53,166.6,166.39,166.45,14170.0
2021-05-04 14:00:00,166.42,166.42,166.27,166.42,3617.0,166.42,166.42,166.27,166.42,3617.0
2021-05-04 14:05:00,166.45,166.48,166.05,166.06,3115.0,166.45,166.48,166.05,166.06,3115.0
2021-05-04 14:10:00,165.94,166.45,165.92,166.45,5478.0,165.94,166.45,165.92,166.45,5478.0
2021-05-04 14:15:00,166.46,166.63,166.42,166.58,8105.0,166.46,166.63,166.42,166.58,8105.0
2021-05-04 14:20:00,166.54,166.75,166.53,166.61,9410.0,166.54,166.75,166.53,166.61,9410.0
2021-05-04 14:25:00,166.67,166.75,166.59,166.73,16403.0,166.67,166.75,166.59,166.73,16403.0
2021-05-04 14:30:00,166.79,166.81,166.58,166.64,11822.0,166.79,166.81,166.58,166.64,11822.0
2021-05-04 14:35:00,166.64,166.79,166.63,166.65,6009.0,166.64,166.79,166.63,166.65,6009.0
2021-05-04 14:40:00,166.63,166.65,166.31,166.35,7142.0,166.63,166.65,166.31,166.35,7142.0
2021-05-04 14:45:00,166.39,166.55,166.38,166.43,5444.0,166.39,166.55,166.38,166.43,5444.0
2021-05-04 14:50:00,166.48,166.54,166.37,166.52,8285.0,166.48,166.54,166.37,166.52,8285.0
2021-05-04 14:55:00,166.52,166.56,166.44,166.56,5544.0,166.52,166.56,166.44,166.56,5544.0
2021-05-04 15:00:00,166.53,166.76,166.47,166.68,13634.0,166.53,166.76,166.47,166.68,13634.0
2021-05-04 15:05:00,166.65,166.75,166.5,166.71,36320.0,166.65,166.75,166.5,166.71,36320.0
2021-05-04 15:10:00,166.7,166.97,166.57,166.59,13116.0,166.7,166.97,166.57,166.59,13116.0
2021-05-04 15:15:00,166.63,166.72,166.51,166.72,24164.0,166.63,166.72,166.51,166.72,24164.0
2021-05-04 15:20:00,166.79,166.9,166.68,166.69,3770.0,166.79,166.9,166.68,166.69,3770.0
2021-05-04 15:25:00,166.61,166.64,166.38,166.64,14361.0,166.61,166.64,166.38,166.64,14361.0
2021-05-04 15:30:00,166.64,166.68,166.37,166.49,20495.0,166.64,166.68,166.37,166.49,20495.0
2021-05-04 15:35:00,166.51,167.0,166.48,166.94,31576.0,166.51,167.0,166.48,166.94,31576.0
2021-05-04 15:40:00,166.87,167.0,166.79,166.88,9528.0,166.87,167.0,166.79,166.88,9528.0
2021-05-04 15:45:00,166.91,166.93,166.6,166.86,22541.0,166.91,166.93,166.6,166.86,22541.0
2021-05-04 15:50:00,166.87,167.18,166.87,167.15,29983.0,166.87,167.18,166.87,167.15,29983.0
2021-05-04 15:55:00,167.15,167.57,167.12,167.41,61082.0,167.15,167.57,167.12,167.41,61082.0
2021-05-05 09:30:00,168.2,170.16,168.2,170.14,28698.0,168.2,170.16,168.2,170.14,28698.0
2021-05-05 09:35:00,169.96,170.77,169.91,170.63,13711.0,169.96,170.77,169.91,170.63,13711.0
2021-05-05 09:40:00,170.58,171.24,170.41,171.24,8735.0,170.58,171.24,170.41,171.24,8735.0
2021-05-05 09:45:00,171.26,171.32,170.82,170.82,39442.0,171.26,171.32,170.82,170.82,39442.0
2021-05-05 09:50:00,170.89,171.09,170.63,170.7,34102.0,170.89,171.09,170.63,170.7,34102.0
2021-05-05 09:55:00,170.69,170.94,169.79,169.88,6550.0,170.69,170.94,169.79,169.88,6550.0
2021-05-05 10:00:00,169.99,169.99,169.17,169.17,5495.0,169.99,169.99,169.17,169.17,5495.0
2021-05-05 10:05:00,169.19,169.22,168.9,168.94,5680.0,169.19,169.22,168.9,168.94,5680.0
2021-05-05 10:10:00,168.83,168.83,168.23,168.25,27165.0,168.83,168.83,168.23,168.25,27165.0
2021-05-05 10:15:00,168.34,168.75,167.84,168.75,25504.0,168.34,168.75,167.84,168.75,25504.0
2021-05-05 10:20:00,168.73,168.73,168.09,168.66,10131.0,168.73,168.73,168.09,168.66,10131.0
2021-05-05 10:25:00,168.76,168.98,168.42,168.58,11596.0,168.76,168.98,168.42,168.58,11596.0
2021-05-05 10:30:00,168.54,169.38,168.54,169.2,6430.0,168.54,169.38,168.54,169.2,6430.0
2021-05-05 10:35:00,169.06,169.11,168.45,168.48,2816.0,169.06,169.11,168.45,168.48,2816.0
2021-05-05 10:40:00,168.65,169.5,168.65,169.45,3401.0,168.65,169.5,168.65,169.45,3401.0
2021-05-05 10:45:00,169.38,169.57,169.23,169.23,3417.0,169.38,169.57,169.23,169.23,3417.0
2021-05-05 10:50:00,169.39,169.84,169.27,169.49,6462.0,169.39,169.84,169.27,169.49,6462.0
2021-05-05 10:55:00,169.6,169.94,169.37,169.71,5589.0,169.6,169.94,169.37,169.71,5589.0
2021-05-05 11:00:00,169.79,170.11,169.74,169.81,9620.0,169.79,170.11,169.74,169.81,9620.0
2021-05-05 11:05:00,169.9,169.97,169.5,169.5,3084.0,169.9,169.97,169.5,169.5,3084.0
2021-05-05 11:10:00,169.56,169.56,169.27,169.27,5000.0,169.56,169.56,169.27,169.27,5000.0
2021-05-05 11:15:00,169.28,169.52,169.27,169.5,5101.0,169.28,169.52,169.27,169.5,5101.0
2021-05-05 11:20:00,169.49,169.58,169.13,169.27,7984.0,169.49,169.58,169.13,169.27,7984.0
2021-05-05 11:25:00,169.21,169.21,168.71,168.78,10685.0,169.21,169.21,168.71,168.78,10685.0
2021-05-05 11:30:00,168.76,169.34,168.75,169.11,5733.0,168.76,169.34,168.75,169.11,5733.0
2021-05-05 11:35:00,169.03,169.2,168.61,168.63,11580.0,169.03,169.2,168.61,168.63,11580.0
2021-05-05 11:40:00,168.52,168.52,168.16,168.49,4800.0,168.52,168.52,168.16,168.49,4800.0
2021-05-05 11:45:00,168.44,168.49,168.01,168.01,6255.0,168.44,168.49,168.01,168.01,6255.0
2021-05-05 11:50:00,168.06,168.27,167.96,167.96,9129.0,168.06,168.27,167.96,167.96,9129.0
2021-05-05 11:55:00,168.0,168.0,167.45,167.45,6264.0,168.0,168.0,167.45,167.45,6264.0
2021-05-05 12:00:00,167.63,167.81,167.63,167.73,6933.0,167.63,167.81,167.63,167.73,6933.0
2021-05-05 12:05:00,167.71,167.9,167.6,167.88,4836.0,167.71,167.9,167.6,167.88,4836.0
2021-05-05 12:10:00,167.85,168.13,167.72,167.89,7879.0,167.85,168.13,167.72,167.89,7879.0
2021-05-05 12:15:00,167.89,168.22,167.74,168.22,6411.0,167.89,168.22,167.74,168.22,6411.0
2021-05-05 12:20:00,168.34,168.46,168.19,168.27,5734.0,168.34,168.46,168.19,168.27,5734.0
2021-05-05 12:25:00,168.26,168.26,167.76,167.8,4945.0,168.26,168.26,167.76,167.8,4945.0
2021-05-05 12:30:00,167.89,167.94,167.4,167.47,3512.0,167.89,167.94,167.4,167.47,3512.0
2021-05-05 12:35:00,167.4,167.44,167.12,167.17,7582.0,167.4,167.44,167.12,167.17,7582.0
2021-05-05 12:40:00,167.03,167.31,167.0,167.29,7024.0,167.03,167.31,167.0,167.29,7024.0
2021-05-05 12:45:00,167.35,167.63,167.33,167.63,3718.0,167.35,167.63,167.33,167.63,3718.0
2021-05-05 12:50:00,167.61,168.0,167.61,167.86,7273.0,167.61,168.0,167.61,167.86,7273.0
2021-05-05 12:55:00,167.97,168.03,167.75,168.0,13338.0,167.97,168.03,167.75,168.0,13338.0
2021-05-05 13:00:00,167.96,168.03,167.73,167.92,3100.0,167.96,168.03,167.73,167.92,3100.0
2021-05-05 13:05:00,167.92,167.92,167.55,167.55,1000.0,167.92,167.92,167.55,167.55,1000.0
2021-05-05 13:10:00,167.61,167.78,167.61,167.61,1872.0,167.61,167.78,167.61,167.61,1872.0
2021-05-05 13:15:00,167.48,167.81,167.42,167.78,3535.0,167.48,167.81,167.42,167.78,3535.0
2021-05-05 13:20:00,167.86,168.0,167.51,167.62,3300.0,167.86,168.0,167.51,167.62,3300.0
2021-05-05 13:25:00,167.63,167.82,167.55,167.7,3609.0,167.63,167.82,167.55,167.7,3609.0
2021-05-05 13:30:00,167.77,168.0,167.76,167.84,2704.0,167.77,168.0,167.76,167.84,2704.0
2021-05-05 13:35:00,167.79,167.88,167.71,167.84,2185.0,167.79,167.88,167.71,167.84,2185.0
2021-05-05 13:40:00,167.87,168.09,167.87,167.99,2100.0,167.87,168.09,167.87,167.99,2100.0
2021-05-05 13:45:00,168.03,168.29,167.99,168.29,2582.0,168.03,168.29,167.99,168.29,2582.0
2021-05-05 13:50:00,168.27,168.37,168.2,168.27,2400.0,168.27,168.37,168.2,168.27,2400.0
2021-05-05 13:55:00,168.28,168.28,167.9,168.1,3789.0,168.28,168.28,167.9,168.1,3789.0
2021-05-05 14:00:00,168.2,168.2,167.88,168.0,4480.0,168.2,168.2,167.88,168.0,4480.0
2021-05-05 14:05:00,167.88,167.98,167.71,167.71,1707.0,167.88,167.98,167.71,167.71,1707.0
2021-05-05 14:10:00,167.69,167.82,167.62,167.81,3271.0,167.69,167.82,167.62,167.81,3271.0
2021-05-05 14:15:00,167.82,167.91,167.66,167.67,1357.0,167.82,167.91,167.66,167.67,1357.0
2021-05-05 14:20:00,167.72,167.77,167.58,167.69,2478.0,167.72,167.77,167.58,167.69,2478.0
2021-05-05 14:25:00,167.7,167.86,167.64,167.78,1415.0,167.7,167.86,167.64,167.78,1415.0
2021-05-05 14:30:00,167.79,167.93,167.74,167.81,3013.0,167.79,167.93,167.74,167.81,3013.0
2021-05-05 14:35:00,167.77,168.05,167.73,168.02,9460.0,167.77,168.05,167.73,168.02,9460.0
2021-05-05 14:40:00,168.05,168.14,167.92,168.09,2100.0,168.05,168.14,167.92,168.09,2100.0
2021-05-05 14:45:00,168.09,168.39,168.09,168.33,23109.0,168.09,168.39,168.09,168.33,23109.0
2021-05-05 14:50:00,168.36,168.47,168.3,168.43,5943.0,168.36,168.47,168.3,168.43,5943.0
2021-05-05 14:55:00,168.44,168.5,168.0,168.0,5814.0,168.44,168.5,168.0,168.0,5814.0
2021-05-05 15:00:00,167.96,168.06,167.66,167.75,1851.0,167.96,168.06,167.66,167.75,1851.0
2021-05-05 15:05:00,167.77,167.92,167.6,167.6,15696.0,167.77,167.92,167.6,167.6,15696.0
2021-05-05 15:10:00,167.47,167.64,167.47,167.64,2896.0,167.47,167.64,167.47,167.64,2896.0
2021-05-05 15:15:00,167.68,167.69,167.5,167.64,8375.0,167.68,167.69,167.5,167.64,8375.0
2021-05-05 15:20:00,167.66,167.67,167.28,167.28,5822.0,167.66,167.67,167.28,167.28,5822.0
2021-05-05 15:25:00,167.27,167.43,167.15,167.33,10330.0,167.27,167.43,167.15,167.33,10330.0
2021-05-05 15:30:00,167.29,167.68,167.22,167.62,7425.0,167.29,167.68,167.22,167.62,7425.0
2021-05-05 15:35:00,167.59,167.6,167.35,167.51,18729.0,167.59,167.6,167.35,167.51,18729.0
2021-05-05 15:40:00,167.46,167.59,167.36,167.51,5327.0,167.46,167.59,167.36,167.51,5327.0
2021-05-05 15:45:00,167.51,167.53,167.26,167.36,22864.0,167.51,167.53,167.26,167.36,22864.0
2021-05-05 15:50:00,167.29,167.41,167.07,167.35,23738.0,167.29,167.41,167.07,167.35,23738.0
2021-05-05 15:55:00,167.4,167.51,167.16,167.37,42777.0,167.4,167.51,167.16,167.37,42777.0
2021-05-06 09:30:00,166.74,167.0,166.1,166.93,13924.0,166.74,167.0,166.1,166.93,13924.0
2021-05-06 09:35:00,166.73,167.46,166.73,167.08,13700.0,166.73,167.46,166.73,167.08,13700.0
2021-05-06 09:40:00,167.22,167.93,167.07,167.93,6339.0,167.22,167.93,167.07,167.93,6339.0
2021-05-06 09:45:00,167.89,168.63,167.69,168.42,14710.0,167.89,168.63,167.69,168.42,14710.0
2021-05-06 09:50:00,168.34,168.66,168.11,168.33,6539.0,168.34,168.66,168.11,168.33,6539.0
2021-05-06 09:55:00,168.32,168.58,167.84,168.37,7904.0,168.32,168.58,167.84,168.37,7904.0
2021-05-06 10:00:00,168.35,168.55,167.94,168.45,6384.0,168.35,168.55,167.94,168.45,6384.0
2021-05-06 10:05:00,168.3,168.49,167.9,168.08,4992.0,168.3,168.49,167.9,168.08,4992.0
2021-05-06 10:10:00,168.08,168.38,168.04,168.16,6093.0,168.08,168.38,168.04,168.16,6093.0
2021-05-06 10:15:00,168.17,168.46,167.93,168.01,6301.0,168.17,168.46,167.93,168.01,6301.0
2021-05-06 10:20:00,168.02,168.13,167.9,168.06,5205.0,168.02,168.13,167.9,168.06,5205.0
2021-05-06 10:25:00,168.06,168.13,167.74,167.86,6833.0,168.06,168.13,167.74,167.86,6833.0
2021-05-06 10:30:00,167.81,168.12,167.54,167.62,8387.0,167.81,168.12,167.54,167.62,8387.0
2021-05-06 10:35:00,167.56,167.78,167.53,167.57,11365.0,167.56,167.78,167.53,167.57,11365.0
2021-05-06 10:40:00,167.75,167.84,167.42,167.43,14348.0,167.75,167.84,167.42,167.43,14348.0
2021-05-06 10:45:00,167.42,167.53,167.23,167.36,13513.0,167.42,167.53,167.23,167.36,13513.0
2021-05-06 10:50:00,167.36,167.66,167.29,167.51,8094.0,167.36,167.66,167.29,167.51,8094.0
2021-05-06 10:55:00,167.55,167.65,167.08,167.29,8080.0,167.55,167.65,167.08,167.29,8080.0
2021-05-06 11:00:00,167.22,167.22,166.89,167.04,9032.0,167.22,167.22,166.89,167.04,9032.0
2021-05-06 11:05:00,166.96,166.98,166.56,166.69,4680.0,166.96,166.98,166.56,166.69,4680.0
2021-05-06 11:10:00,166.61,166.77,166.59,166.71,3614.0,166.61,166.77,166.59,166.71,3614.0
2021-05-06 11:15:00,166.64,166.88,166.6,166.61,5133.0,166.64,166.88,166.6,166.61,5133.0
2021-05-06 11:20:00,166.68,166.96,166.5,166.96,7771.0,166.68,166.96,166.5,166.96,7771.0
2021-05-06 11:25:00,166.92,167.19,166.85,167.14,5397.0,166.92,167.19,166.85,167.14,5397.0
2021-05-06 11:30:00,167.13,167.2,166.93,167.18,9318.0,167.13,167.2,166.93,167.18,9318.0
2021-05-06 11:35:00,167.22,167.42,167.18,167.26,4680.0,167.22,167.42,167.18,167.26,4680.0
2021-05-06 11:40:00,167.33,167.82,167.33,167.79,4308.0,167.33,167.82,167.33,167.79,4308.0
2021-05-06 11:45:00,167.75,167.8,167.64,167.75,2249.0,167.75,167.8,167.64,167.75,2249.0
2021-05-06 11:50:00,167.81,168.1,167.81,167.89,4751.0,167.81,168.1,167.81,167.89,4751.0
2021-05-06 11:55:00,167.81,168.03,167.81,167.88,10011.0,167.81,168.03,167.81,167.88,10011.0
2021-05-06 12:00:00,167.89,168.24,167.86,168.19,20350.0,167.89,168.24,167.86,168.19,20350.0
2021-05-06 12:05:00,168.15,168.18,167.93,168.06,4231.0,168.15,168.18,167.93,168.06,4231.0
2021-05-06 12:10:00,168.05,168.14,167.91,167.99,1954.0,168.05,168.14,167.91,167.99,1954.0
2021-05-06 12:15:00,168.01,168.13,167.93,167.95,7312.0,168.01,168.13,167.93,167.95,7312.0
2021-05-06 12:20:00,167.99,168.07,167.9,167.96,6102.0,167.99,168.07,167.9,167.96,6102.0
2021-05-06 12:25:00,167.97,168.98,167.96,168.98,26909.0,167.97,168.98,167.96,168.98,26909.0
2021-05-06 12:30:00,168.86,168.91,168.64,168.76,4717.0,168.86,168.91,168.64,168.76,4717.0
2021-05-06 12:35:00,168.7,168.71,168.44,168.53,5273.0,168.7,168.71,168.44,168.53,5273.0
2021-05-06 12:40:00,168.49,168.53,168.34,168.34,4766.0,168.49,168.53,168.34,168.34,4766.0
2021-05-06 12:45:00,168.42,168.42,168.04,168.1,5119.0,168.42,168.42,168.04,168.1,5119.0
2021-05-06 12:50:00,168.17,168.35,168.1,168.29,11267.0,168.17,168.35,168.1,168.29,11267.0
2021-05-06 12:55:00,168.28,168.38,168.26,168.38,701.0,168.28,168.38,168.26,168.38,701.0
2021-05-06 13:00:00,168.33,168.56,168.31,168.49,3249.0,168.33,168.56,168.31,168.49,3249.0
2021-05-06 13:05:00,168.44,168.47,168.11,168.23,4117.0,168.44,168.47,168.11,168.23,4117.0
2021-05-06 13:10:00,168.19,168.19,167.46,167.46,5335.0,168.19,168.19,167.46,167.46,5335.0
2021-05-06 13:15:00,167.56,167.71,167.45,167.45,1900.0,167.56,167.71,167.45,167.45,1900.0
2021-05-06 13:20:00,167.68,167.74,167.58,167.69,4562.0,167.68,167.74,167.58,167.69,4562.0
2021-05-06 13:25:00,167.66,167.74,167.17,167.2,4043.0,167.66,167.74,167.17,167.2,4043.0
2021-05-06 13:30:00,167.24,167.38,167.21,167.38,3103.0,167.24,167.38,167.21,167.38,3103.0
2021-05-06 13:35:00,167.36,167.45,167.14,167.16,2409.0,167.36,167.45,167.14,167.16,2409.0
2021-05-06 13:40:00,167.15,167.15,166.91,166.96,2161.0,167.15,167.15,166.91,166.96,2161.0
2021-05-06 13:45:00,166.84,167.07,166.68,167.02,6350.0,166.84,167.07,166.68,167.02,6350.0
2021-05-06 13:50:00,166.97,167.16,166.9,167.03,8385.0,166.97,167.16,166.9,167.03,8385.0
2021-05-06 13:55:00,167.0,167.03,166.88,166.99,6045.0,167.0,167.03,166.88,166.99,6045.0
2021-05-06 14:00:00,166.97,167.3,166.9,167.28,13289.0,166.97,167.3,166.9,167.28,13289.0
2021-05-06 14:05:00,167.29,167.68,167.12,167.68,15133.0,167.29,167.68,167.12,167.68,15133.0
2021-05-06 14:10:00,167.63,167.69,167.23,167.49,6878.0,167.63,167.69,167.23,167.49,6878.0
2021-05-06 14:15:00,167.47,167.58,167.24,167.24,11837.0,167.47,167.58,167.24,167.24,11837.0
2021-05-06 14:20:00,167.2,167.27,166.94,167.27,5484.0,167.2,167.27,166.94,167.27,5484.0
2021-05-06 14:25:00,167.27,167.27,166.91,166.91,5022.0,167.27,167.27,166.91,166.91,5022.0
2021-05-06 14:30:00,166.81,167.0,166.76,166.77,2346.0,166.81,167.0,166.76,166.77,2346.0
2021-05-06 14:35:00,166.74,166.94,166.73,166.85,4044.0,166.74,166.94,166.73,166.85,4044.0
2021-05-06 14:40:00,166.89,166.95,166.57,166.65,4785.0,166.89,166.95,166.57,166.65,4785.0
2021-05-06 14:45:00,166.68,166.97,166.68,166.93,2727.0,166.68,166.97,166.68,166.93,2727.0
2021-05-06 14:50:00,166.83,167.11,166.81,167.11,1814.0,166.83,167.11,166.81,167.11,1814.0
2021-05-06 14:55:00,167.14,167.32,167.05,167.17,4750.0,167.14,167.32,167.05,167.17,4750.0
2021-05-06 15:00:00,167.19,167.19,167.01,167.13,2010.0,167.19,167.19,167.01,167.13,2010.0
2021-05-06 15:05:00,167.06,167.15,166.74,167.08,6567.0,167.06,167.15,166.74,167.08,6567.0
2021-05-06 15:10:00,167.15,167.54,167.11,167.53,4132.0,167.15,167.54,167.11,167.53,4132.0
2021-05-06 15:15:00,167.55,168.06,167.52,167.97,10905.0,167.55,168.06,167.52,167.97,10905.0
2021-05-06 15:20:00,167.9,167.92,167.73,167.82,4707.0,167.9,167.92,167.73,167.82,4707.0
2021-05-06 15:25:00,167.8,168.2,167.79,168.06,7698.0,167.8,168.2,167.79,168.06,7698.0
2021-05-06 15:30:00,168.08,168.08,167.94,167.98,6603.0,168.08,168.08,167.94,167.98,6603.0
2021-05-06 15:35:00,168.0,168.26,167.95,168.26,4557.0,168.0,168.26,167.95,168.26,4557.0
2021-05-06 15:40:00,168.26,168.43,168.24,168.4,11128.0,168.26,168.43,168.24,168.4,11128.0
2021-05-06 15:45:00,168.43,168.44,167.9,168.06,17682.0,168.43,168.44,167.9,168.06,17682.0
2021-05-06 15:50:00,168.07,168.51,167.95,168.47,41564.0,168.07,168.51,167.95,168.47,41564.0
2021-05-06 15:55:00,168.51,168.76,168.32,168.66,58062.0,168.51,168.76,168.32,168.66,58062.0
2021-05-07 09:30:00,170.23,170.52,169.36,169.37,14124.0,170.23,170.52,169.36,169.37,14124.0
2021-05-07 09:35:00,169.54,169.98,169.25,169.25,4750.0,169.54,169.98,169.25,169.25,4750.0
2021-05-07 09:40:00,169.25,169.7,169.09,169.52,9579.0,169.25,169.7,169.09,169.52,9579.0
2021-05-07 09:45:00,169.22,170.0,169.22,169.99,4576.0,169.22,170.0,169.22,169.99,4576.0
2021-05-07 09:50:00,169.93,170.29,169.59,169.59,9267.0,169.93,170.29,169.59,169.59,9267.0
2021-05-07 09:55:00,169.68,170.11,169.64,169.71,9116.0,169.68,170.11,169.64,169.71,9116.0
2021-05-07 10:00:00,169.64,169.76,169.23,169.71,8428.0,169.64,169.76,169.23,169.71,8428.0
2021-05-07 10:05:00,169.71,170.01,169.5,170.01,6900.0,169.71,170.01,169.5,170.01,6900.0
2021-05-07 10:10:00,170.05,170.53,170.05,170.53,5351.0,170.05,170.53,170.05,170.53,5351.0
2021-05-07 10:15:00,170.56,170.79,170.43,170.68,2832.0,170.56,170.79,170.43,170.68,2832.0
2021-05-07 10:20:00,170.59,170.75,170.58,170.69,5905.0,170.59,170.75,170.58,170.69,5905.0
2021-05-07 10:25:00,170.64,170.72,170.2,170.27,8256.0,170.64,170.72,170.2,170.27,8256.0
2021-05-07 10:30:00,170.35,170.44,170.22,170.42,7070.0,170.35,170.44,170.22,170.42,7070.0
2021-05-07 10:35:00,170.46,170.69,170.44,170.59,6316.0,170.46,170.69,170.44,170.59,6316.0
2021-05-07 10:40:00,170.58,170.63,170.11,170.11,4396.0,170.58,170.63,170.11,170.11,4396.0
2021-05-07 10:45:00,170.12,170.28,170.02,170.05,4029.0,170.12,170.28,170.02,170.05,4029.0
2021-05-07 10:50:00,170.12,170.12,169.88,169.89,6286.0,170.12,170.12,169.88,169.89,6286.0
2021-05-07 10:55:00,169.92,170.25,169.76,170.25,19678.0,169.92,170.25,169.76,170.25,19678.0
2021-05-07 11:00:00,170.31,170.31,169.98,170.11,3167.0,170.31,170.31,169.98,170.11,3167.0
2021-05-07 11:05:00,170.12,170.33,170.04,170.04,7184.0,170.12,170.33,170.04,170.04,7184.0
2021-05-07 11:10:00,170.16,170.43,170.16,170.42,2103.0,170.16,170.43,170.16,170.42,2103.0
2021-05-07 11:15:00,170.48,170.69,170.48,170.62,1697.0,170.48,170.69,170.48,170.62,1697.0
2021-05-07 11:20:00,170.6,170.79,170.6,170.79,2400.0,170.6,170.79,170.6,170.79,2400.0
2021-05-07 11:25:00,170.86,170.9,170.54,170.71,3100.0,170.86,170.9,170.54,170.71,3100.0
2021-05-07 11:30:00,170.79,170.79,170.63,170.78,1650.0,170.79,170.79,170.63,170.78,1650.0
2021-05-07 11:35:00,170.79,170.85,170.58,170.68,2232.0,170.79,170.85,170.58,170.68,2232.0
2021-05-07 11:40:00,170.66,171.06,170.54,171.03,7115.0,170.66,171.06,170.54,171.03,7115.0
2021-05-07 11:45:00,171.19,171.49,171.1,171.29,7482.0,171.19,171.49,171.1,171.29,7482.0
2021-05-07 11:50:00,171.28,171.33,171.15,171.25,2420.0,171.28,171.33,171.15,171.25,2420.0
2021-05-07 11:55:00,171.24,171.35,171.18,171.35,3100.0,171.24,171.35,171.18,171.35,3100.0
2021-05-07 12:00:00,171.33,171.33,171.16,171.19,3509.0,171.33,171.33,171.16,171.19,3509.0
2021-05-07 12:05:00,171.18,171.3,171.08,171.24,3118.0,171.18,171.3,171.08,171.24,3118.0
2021-05-07 12:10:00,171.28,171.35,171.12,171.24,4901.0,171.28,171.35,171.12,171.24,4901.0
2021-05-07 12:15:00,171.18,171.18,170.83,170.96,3523.0,171.18,171.18,170.83,170.96,3523.0
2021-05-07 12:20:00,170.91,170.96,170.78,170.95,3020.0,170.91,170.96,170.78,170.95,3020.0
2021-05-07 12:25:00,170.93,170.98,170.65,170.66,4110.0,170.93,170.98,170.65,170.66,4110.0
2021-05-07 12:30:00,170.63,170.77,170.58,170.62,1460.0,170.63,170.77,170.58,170.62,1460.0
2021-05-07 12:35:00,170.68,170.84,170.59,170.73,6731.0,170.68,170.84,170.59,170.73,6731.0
2021-05-07 12:40:00,170.54,170.73,170.54,170.67,5560.0,170.54,170.73,170.54,170.67,5560.0
2021-05-07 12:45:00,170.66,170.72,170.57,170.65,2215.0,170.66,170.72,170.57,170.65,2215.0
2021-05-07 12:50:00,170.64,170.66,170.51,170.66,4666.0,170.64,170.66,170.51,170.66,4666.0
2021-05-07 12:55:00,170.62,170.7,170.42,170.42,3743.0,170.62,170.7,170.42,170.42,3743.0
2021-05-07 13:00:00,170.39,170.39,170.15,170.35,3600.0,170.39,170.39,170.15,170.35,3600.0
2021-05-07 13:05:00,170.28,170.28,169.95,170.14,3999.0,170.28,170.28,169.95,170.14,3999.0
2021-05-07 13:10:00,170.16,170.2,169.75,169.75,6016.0,170.16,170.2,169.75,169.75,6016.0
2021-05-07 13:15:00,169.78,169.79,169.48,169.5,5588.0,169.78,169.79,169.48,169.5,5588.0
2021-05-07 13:20:00,169.43,169.64,169.42,169.55,5280.0,169.43,169.64,169.42,169.55,5280.0
2021-05-07 13:25:00,169.53,169.72,169.36,169.47,6839.0,169.53,169.72,169.36,169.47,6839.0
2021-05-07 13:30:00,169.48,169.85,169.41,169.85,7086.0,169.48,169.85,169.41,169.85,7086.0
2021-05-07 13:35:00,169.85,169.86,169.5,169.55,6830.0,169.85,169.86,169.5,169.55,6830.0
2021-05-07 13:40:00,169.5,169.56,169.26,169.45,7280.0,169.5,169.56,169.26,169.45,7280.0
2021-05-07 13:45:00,169.47,169.64,169.37,169.37,2833.0,169.47,169.64,169.37,169.37,2833.0
2021-05-07 13:50:00,169.44,169.48,169.28,169.28,14262.0,169.44,169.48,169.28,169.28,14262.0
2021-05-07 13:55:00,169.34,169.51,169.34,169.46,3166.0,169.34,169.51,169.34,169.46,3166.0
2021-05-07 14:00:00,169.38,169.69,169.28,169.63,3931.0,169.38,169.69,169.28,169.63,3931.0
2021-05-07 14:05:00,169.65,169.9,169.64,169.89,3000.0,169.65,169.9,169.64,169.89,3000.0
2021-05-07 14:10:00,169.87,169.87,169.57,169.57,3133.0,169.87,169.87,169.57,169.57,3133.0
2021-05-07 14:15:00,169.52,169.76,169.52,169.63,2500.0,169.52,169.76,169.52,169.63,2500.0
2021-05-07 14:20:00,169.66,169.71,169.52,169.71,2000.0,169.66,169.71,169.52,169.71,2000.0
2021-05-07 14:25:00,169.74,169.79,169.66,169.66,2984.0,169.74,169.79,169.66,169.66,2984.0
2021-05-07 14:30:00,169.68,169.9,169.66,169.87,3774.0,169.68,169.9,169.66,169.87,3774.0
2021-05-07 14:35:00,169.83,169.83,169.41,169.62,6122.0,169.83,169.83,169.41,169.62,6122.0
2021-05-07 14:40:00,169.51,169.63,169.51,169.63,1436.0,169.51,169.63,169.51,169.63,1436.0
2021-05-07 14:45:00,169.64,169.93,169.64,169.93,1600.0,169.64,169.93,169.64,169.93,1600.0
2021-05-07 14:50:00,169.93,170.1,169.91,170.02,4066.0,169.93,170.1,169.91,170.02,4066.0
2021-05-07 14:55:00,170.06,170.25,170.01,170.15,3261.0,170.06,170.25,170.01,170.15,3261.0
2021-05-07 15:00:00,170.18,170.34,170.13,170.17,2300.0,170.18,170.34,170.13,170.17,2300.0
2021-05-07 15:05:00,170.23,170.29,170.02,170.29,7715.0,170.23,170.29,170.02,170.29,7715.0
2021-05-07 15:10:00,170.26,170.49,170.24,170.47,3480.0,170.26,170.49,170.24,170.47,3480.0
2021-05-07 15:15:00,170.5,170.54,170.28,170.3,5260.0,170.5,170.54,170.28,170.3,5260.0
2021-05-07 15:20:00,170.29,170.54,170.28,170.41,6344.0,170.29,170.54,170.28,170.41,6344.0
2021-05-07 15:25:00,170.34,170.36,170.26,170.3,4376.0,170.34,170.36,170.26,170.3,4376.0
2021-05-07 15:30:00,170.35,170.42,170.1,170.24,5904.0,170.35,170.42,170.1,170.24,5904.0
2021-05-07 15:35:00,170.31,170.39,170.22,170.3,7410.0,170.31,170.39,170.22,170.3,7410.0
2021-05-07 15:40:00,170.31,170.34,170.21,170.23,5175.0,170.31,170.34,170.21,170.23,5175.0
2021-05-07 15:45:00,170.15,170.52,170.15,170.52,11365.0,170.15,170.52,170.15,170.52,11365.0
2021-05-07 15:50:00,170.52,170.63,170.26,170.37,21024.0,170.52,170.63,170.26,170.37,21024.0
2021-05-07 15:55:00,170.31,170.49,170.07,170.07,48966.0,170.31,170.49,170.07,170.07,48966.0
2021-05-10 09:30:00,169.46,169.46,167.01,167.39,18756.0,169.46,169.46,167.01,167.39,18756.0
2021-05-10 09:35:00,167.5,167.5,166.92,166.95,5619.0,167.5,167.5,166.92,166.95,5619.0
2021-05-10 09:40:00,167.15,167.95,167.15,167.25,2189.0,167.15,167.95,167.15,167.25,2189.0
2021-05-10 09:45:00,167.75,167.78,167.56,167.78,2347.0,167.75,167.78,167.56,167.78,2347.0
2021-05-10 09:50:00,167.75,167.87,167.41,167.51,2076.0,167.75,167.87,167.41,167.51,2076.0
2021-05-10 09:55:00,167.77,167.77,167.46,167.64,1000.0,167.77,167.77,167.46,167.64,1000.0
2021-05-10 10:00:00,167.57,168.22,167.48,168.22,8003.0,167.57,168.22,167.48,168.22,8003.0
2021-05-10 10:05:00,168.22,168.62,168.04,168.55,18007.0,168.22,168.62,168.04,168.55,18007.0
2021-05-10 10:10:00,168.59,169.1,168.52,168.82,8715.0,168.59,169.1,168.52,168.82,8715.0
2021-05-10 10:15:00,168.85,169.29,168.85,169.16,5004.0,168.85,169.29,168.85,169.16,5004.0
2021-05-10 10:20:00,169.29,169.4,168.98,169.02,5498.0,169.29,169.4,168.98,169.02,5498.0
2021-05-10 10:25:00,168.99,168.99,168.71,168.72,4255.0,168.99,168.99,168.71,168.72,4255.0
2021-05-10 10:30:00,168.71,168.96,168.56,168.8,6445.0,168.71,168.96,168.56,168.8,6445.0
2021-05-10 10:35:00,168.94,169.24,168.73,169.24,7291.0,168.94,169.24,168.73,169.24,7291.0
2021-05-10 10:40:00,169.34,169.5,169.18,169.42,4092.0,169.34,169.5,169.18,169.42,4092.0
2021-05-10 10:45:00,169.29,169.5,169.06,169.06,9546.0,169.29,169.5,169.06,169.06,9546.0
2021-05-10 10:50:00,169.06,169.67,169.03,169.57,8384.0,169.06,169.67,169.03,169.57,8384.0
2021-05-10 10:55:00,169.57,169.68,169.4,169.48,7133.0,169.57,169.68,169.4,169.48,7133.0
2021-05-10 11:00:00,169.43,169.6,169.18,169.42,20228.0,169.43,169.6,169.18,169.42,20228.0
2021-05-10 11:05:00,169.4,169.97,169.35,169.88,16269.0,169.4,169.97,169.35,169.88,16269.0
2021-05-10 11:10:00,169.99,169.99,169.56,169.56,10562.0,169.99,169.99,169.56,169.56,10562.0
2021-05-10 11:15:00,169.55,169.84,169.55,169.76,18393.0,169.55,169.84,169.55,169.76,18393.0
2021-05-10 11:20:00,169.76,170.49,169.71,170.31,29829.0,169.76,170.49,169.71,170.31,29829.0
2021-05-10 11:25:00,170.28,170.34,170.0,170.13,13755.0,170.28,170.34,170.0,170.13,13755.0
2021-05-10 11:30:00,170.18,171.04,170.08,170.84,20204.0,170.18,171.04,170.08,170.84,20204.0
2021-05-10 11:35:00,170.71,170.81,170.54,170.59,8079.0,170.71,170.81,170.54,170.59,8079.0
2021-05-10 11:40:00,170.49,170.92,170.39,170.86,13039.0,170.49,170.92,170.39,170.86,13039.0
2021-05-10 11:45:00,170.86,170.96,170.78,170.8,5951.0,170.86,170.96,170.78,170.8,5951.0
2021-05-10 11:50:00,170.79,171.14,170.78,171.0,6664.0,170.79,171.14,170.78,171.0,6664.0
2021-05-10 11:55:00,171.13,171.16,170.78,170.88,4474.0,171.13,171.16,170.78,170.88,4474.0
2021-05-10 12:00:00,170.94,171.05,170.93,171.05,1851.0,170.94,171.05,170.93,171.05,1851.0
2021-05-10 12:05:00,170.99,171.13,170.96,171.09,2988.0,170.99,171.13,170.96,171.09,2988.0
2021-05-10 12:10:00,171.14,171.39,171.1,171.23,2991.0,171.14,171.39,171.1,171.23,2991.0
2021-05-10 12:15:00,171.24,171.29,171.11,171.22,2496.0,171.24,171.29,171.11,171.22,2496.0
2021-05-10 12:20:00,171.17,171.32,171.08,171.29,2691.0,171.17,171.32,171.08,171.29,2691.0
2021-05-10 12:25:00,171.37,171.43,170.81,170.81,3198.0,171.37,171.43,170.81,170.81,3198.0
2021-05-10 12:30:00,170.84,171.23,170.82,170.94,4200.0,170.84,171.23,170.82,170.94,4200.0
2021-05-10 12:35:00,170.93,170.99,170.57,170.73,2704.0,170.93,170.99,170.57,170.73,2704.0
2021-05-10 12:40:00,170.82,171.01,170.66,170.99,9143.0,170.82,171.01,170.66,170.99,9143.0
2021-05-10 12:45:00,170.99,171.15,170.93,170.99,9419.0,170.99,171.15,170.93,170.99,9419.0
2021-05-10 12:50:00,171.02,171.06,170.42,170.47,21684.0,171.02,171.06,170.42,170.47,21684.0
2021-05-10 12:55:00,170.49,170.66,170.29,170.29,2556.0,170.49,170.66,170.29,170.29,2556.0
2021-05-10 13:00:00,170.22,170.23,170.04,170.06,2563.0,170.22,170.23,170.04,170.06,2563.0
2021-05-10 13:05:00,170.11,170.12,169.95,170.09,3251.0,170.11,170.12,169.95,170.09,3251.0
2021-05-10 13:10:00,170.03,170.17,169.96,170.11,3101.0,170.03,170.17,169.96,170.11,3101.0
2021-05-10 13:15:00,170.16,170.37,170.16,170.35,5461.0,170.16,170.37,170.16,170.35,5461.0
2021-05-10 13:20:00,170.43,170.53,170.42,170.53,2207.0,170.43,170.53,170.42,170.53,2207.0
2021-05-10 13:25:00,170.41,170.41,170.2,170.2,16879.0,170.41,170.41,170.2,170.2,16879.0
2021-05-10 13:30:00,170.2,170.34,170.1,170.21,10656.0,170.2,170.34,170.1,170.21,10656.0
2021-05-10 13:35:00,170.14,170.28,170.1,170.14,2239.0,170.14,170.28,170.1,170.14,2239.0
2021-05-10 13:40:00,170.17,170.22,170.1,170.15,3780.0,170.17,170.22,170.1,170.15,3780.0
2021-05-10 13:45:00,170.09,170.3,170.08,170.23,25686.0,170.09,170.3,170.08,170.23,25686.0
2021-05-10 13:50:00,170.22,170.44,170.2,170.32,2657.0,170.22,170.44,170.2,170.32,2657.0
2021-05-10 13:55:00,170.33,170.49,170.2,170.3,4742.0,170.33,170.49,170.2,170.3,4742.0
2021-05-10 14:00:00,170.25,170.29,169.67,169.78,5191.0,170.25,170.29,169.67,169.78,5191.0
2021-05-10 14:05:00,169.69,169.92,169.67,169.89,5282.0,169.69,169.92,169.67,169.89,5282.0
2021-05-10 14:10:00,169.83,170.08,169.65,170.06,23223.0,169.83,170.08,169.65,170.06,23223.0
2021-05-10 14:15:00,170.06,170.09,169.52,169.66,32812.0,170.06,170.09,169.52,169.66,32812.0
2021-05-10 14:20:00,169.54,169.75,169.47,169.67,5144.0,169.54,169.75,169.47,169.67,5144.0
2021-05-10 14:25:00,169.56,169.65,169.32,169.6,12799.0,169.56,169.65,169.32,169.6,12799.0
2021-05-10 14:30:00,169.6,169.73,169.28,169.73,28728.0,169.6,169.73,169.28,169.73,28728.0
2021-05-10 14:35:00,169.58,169.68,169.49,169.54,25773.0,169.58,169.68,169.49,169.54,25773.0
2021-05-10 14:40:00,169.53,169.63,168.77,169.01,15090.0,169.53,169.63,168.77,169.01,15090.0
2021-05-10 14:45:00,169.01,169.04,168.59,168.76,7603.0,169.01,169.04,168.59,168.76,7603.0
2021-05-10 14:50:00,168.75,169.14,168.57,169.08,24203.0,168.75,169.14,168.57,169.08,24203.0
2021-05-10 14:55:00,168.99,169.22,168.73,169.22,27058.0,168.99,169.22,168.73,169.22,27058.0
2021-05-10 15:00:00,169.15,169.29,169.0,169.05,6684.0,169.15,169.29,169.0,169.05,6684.0
2021-05-10 15:05:00,169.08,169.26,169.01,169.2,5884.0,169.08,169.26,169.01,169.2,5884.0
2021-05-10 15:10:00,169.34,169.61,169.2,169.6,16934.0,169.34,169.61,169.2,169.6,16934.0
2021-05-10 15:15:00,169.58,169.7,169.18,169.19,7311.0,169.58,169.7,169.18,169.19,7311.0
2021-05-10 15:20:00,169.23,169.27,168.98,169.07,6373.0,169.23,169.27,168.98,169.07,6373.0
2021-05-10 15:25:00,169.11,169.49,169.07,169.39,12194.0,169.11,169.49,169.07,169.39,12194.0
2021-05-10 15:30:00,169.39,169.8,169.39,169.62,13913.0,169.39,169.8,169.39,169.62,13913.0
2021-05-10 15:35:00,169.62,169.71,169.18,169.31,11979.0,169.62,169.71,169.18,169.31,11979.0
2021-05-10 15:40:00,169.31,169.72,169.3,169.66,15984.0,169.31,169.72,169.3,169.66,15984.0
2021-05-10 15:45:00,169.66,169.78,169.49,169.75,29778.0,169.66,169.78,169.49,169.75,29778.0
2021-05-10 15:50:00,169.79,169.99,169.26,169.27,27379.0,169.79,169.99,169.26,169.27,27379.0
2021-05-10 15:55:00,169.25,169.46,169.01,169.01,37371.0,169.25,169.46,169.01,169.01,37371.0
2021-05-11 09:30:00,166.47,167.7,166.47,167.0,20857.0,166.47,167.7,166.47,167.0,20857.0
2021-05-11 09:35:00,166.89,168.28,166.89,168.1,13231.0,166.89,168.28,166.89,168.1,13231.0
2021-05-11 09:40:00,167.89,168.29,167.74,168.03,4873.0,167.89,168.29,167.74,168.03,4873.0
2021-05-11 09:45:00,168.17,168.63,168.15,168.47,6305.0,168.17,168.63,168.15,168.47,6305.0
2021-05-11 09:50:00,168.27,168.41,167.8,167.8,3355.0,168.27,168.41,167.8,167.8,3355.0
2021-05-11 09:55:00,167.74,168.72,167.54,168.71,4172.0,167.74,168.72,167.54,168.71,4172.0
2021-05-11 10:00:00,168.57,169.18,168.44,168.75,15589.0,168.57,169.18,168.44,168.75,15589.0
2021-05-11 10:05:00,168.82,168.97,168.56,168.63,2600.0,168.82,168.97,168.56,168.63,2600.0
2021-05-11 10:10:00,168.68,169.25,168.67,168.87,1471.0,168.68,169.25,168.67,168.87,1471.0
2021-05-11 10:15:00,168.87,169.13,168.52,169.13,3954.0,168.87,169.13,168.52,169.13,3954.0
2021-05-11 10:20:00,169.1,169.1,168.47,168.47,4944.0,169.1,169.1,168.47,168.47,4944.0
2021-05-11 10:25:00,168.41,168.62,167.88,167.99,4305.0,168.41,168.62,167.88,167.99,4305.0
2021-05-11 10:30:00,168.07,168.07,167.3,167.37,3164.0,168.07,168.07,167.3,167.37,3164.0
2021-05-11 10:35:00,167.41,167.53,167.15,167.37,5709.0,167.41,167.53,167.15,167.37,5709.0
2021-05-11 10:40:00,167.31,167.87,167.31,167.75,6090.0,167.31,167.87,167.31,167.75,6090.0
2021-05-11 10:45:00,167.64,167.87,167.37,167.65,4268.0,167.64,167.87,167.37,167.65,4268.0
2021-05-11 10:50:00,167.64,167.64,167.47,167.54,3274.0,167.64,167.64,167.47,167.54,3274.0
2021-05-11 10:55:00,167.49,167.88,167.44,167.65,2892.0,167.49,167.88,167.44,167.65,2892.0
2021-05-11 11:00:00,167.69,167.7,167.13,167.36,4715.0,167.69,167.7,167.13,167.36,4715.0
2021-05-11 11:05:00,167.23,167.3,166.9,166.98,6270.0,167.23,167.3,166.9,166.98,6270.0
2021-05-11 11:10:00,166.97,167.34,166.97,167.34,5233.0,166.97,167.34,166.97,167.34,5233.0
2021-05-11 11:15:00,167.31,167.99,167.16,167.99,5734.0,167.31,167.99,167.16,167.99,5734.0
2021-05-11 11:20:00,168.04,168.19,167.88,167.88,5162.0,168.04,168.19,167.88,167.88,5162.0
2021-05-11 11:25:00,167.9,168.2,167.85,168.19,13201.0,167.9,168.2,167.85,168.19,13201.0
2021-05-11 11:30:00,168.19,168.29,168.04,168.27,5721.0,168.19,168.29,168.04,168.27,5721.0
2021-05-11 11:35:00,168.34,168.43,168.23,168.42,3700.0,168.34,168.43,168.23,168.42,3700.0
2021-05-11 11:40:00,168.27,168.36,168.16,168.17,3916.0,168.27,168.36,168.16,168.17,3916.0
2021-05-11 11:45:00,168.01,168.31,168.01,168.18,2500.0,168.01,168.31,168.01,168.18,2500.0
2021-05-11 11:50:00,168.09,168.49,168.04,168.49,2100.0,168.09,168.49,168.04,168.49,2100.0
2021-05-11 11:55:00,168.49,168.49,168.24,168.28,4138.0,168.49,168.49,168.24,168.28,4138.0
2021-05-11 12:00:00,168.22,168.48,168.06,168.31,4243.0,168.22,168.48,168.06,168.31,4243.0
2021-05-11 12:05:00,168.32,168.41,168.18,168.2,4361.0,168.32,168.41,168.18,168.2,4361.0
2021-05-11 12:10:00,168.07,168.2,167.93,167.95,2700.0,168.07,168.2,167.93,167.95,2700.0
2021-05-11 12:15:00,168.01,168.03,167.81,167.95,11314.0,168.01,168.03,167.81,167.95,11314.0
2021-05-11 12:20:00,167.97,167.98,167.78,167.95,3100.0,167.97,167.98,167.78,167.95,3100.0
2021-05-11 12:25:00,167.96,168.1,167.94,168.06,3200.0,167.96,168.1,167.94,168.06,3200.0
2021-05-11 12:30:00,168.01,168.01,167.67,167.77,4721.0,168.01,168.01,167.67,167.77,4721.0
2021-05-11 12:35:00,167.8,168.23,167.78,168.16,2680.0,167.8,168.23,167.78,168.16,2680.0
2021-05-11 12:40:00,168.09,168.29,168.07,168.23,3861.0,168.09,168.29,168.07,168.23,3861.0
2021-05-11 12:45:00,168.28,168.41,167.98,168.02,3438.0,168.28,168.41,167.98,168.02,3438.0
2021-05-11 12:50:00,168.06,168.06,167.58,167.58,3450.0,168.06,168.06,167.58,167.58,3450.0
2021-05-11 12:55:00,167.65,167.9,167.65,167.9,2141.0,167.65,167.9,167.65,167.9,2141.0
2021-05-11 13:00:00,167.83,168.13,167.82,168.09,5211.0,167.83,168.13,167.82,168.09,5211.0
2021-05-11 13:05:00,168.09,168.15,167.95,167.95,4180.0,168.09,168.15,167.95,167.95,4180.0
2021-05-11 13:10:00,168.06,168.14,167.91,167.95,3100.0,168.06,168.14,167.91,167.95,3100.0
2021-05-11 13:15:00,167.92,168.42,167.9,168.32,4104.0,167.92,168.42,167.9,168.32,4104.0
2021-05-11 13:20:00,168.25,168.47,168.2,168.44,4100.0,168.25,168.47,168.2,168.44,4100.0
2021-05-11 13:25:00,168.55,168.62,168.52,168.58,2800.0,168.55,168.62,168.52,168.58,2800.0
2021-05-11 13:30:00,168.56,168.64,168.56,168.62,1700.0,168.56,168.64,168.56,168.62,1700.0
2021-05-11 13:35:00,168.68,168.84,168.55,168.69,6544.0,168.68,168.84,168.55,168.69,6544.0
2021-05-11 13:40:00,168.73,168.82,168.71,168.71,1100.0,168.73,168.82,168.71,168.71,1100.0
2021-05-11 13:45:00,168.75,168.8,168.49,168.5,5954.0,168.75,168.8,168.49,168.5,5954.0
2021-05-11 13:50:00,168.45,168.45,167.93,167.95,2200.0,168.45,168.45,167.93,167.95,2200.0
2021-05-11 13:55:00,167.99,168.23,167.99,168.22,4369.0,167.99,168.23,167.99,168.22,4369.0
2021-05-11 14:00:00,168.25,168.34,168.14,168.2,4600.0,168.25,168.34,168.14,168.2,4600.0
2021-05-11 14:05:00,168.25,168.27,167.99,168.0,2445.0,168.25,168.27,167.99,168.0,2445.0
2021-05-11 14:10:00,168.05,168.13,167.73,167.74,4054.0,168.05,168.13,167.73,167.74,4054.0
2021-05-11 14:15:00,167.81,167.96,167.73,167.96,6620.0,167.81,167.96,167.73,167.96,6620.0
2021-05-11 14:20:00,167.99,168.23,167.92,168.17,12645.0,167.99,168.23,167.92,168.17,12645.0
2021-05-11 14:25:00,168.18,168.35,168.18,168.34,16277.0,168.18,168.35,168.18,168.34,16277.0
2021-05-11 14:30:00,168.34,168.36,167.77,167.95,10623.0,168.34,168.36,167.77,167.95,10623.0
2021-05-11 14:35:00,167.94,167.96,167.53,167.53,6287.0,167.94,167.96,167.53,167.53,6287.0
2021-05-11 14:40:00,167.53,167.62,167.42,167.55,7638.0,167.53,167.62,167.42,167.55,7638.0
2021-05-11 14:45:00,167.62,167.83,167.62,167.78,5305.0,167.62,167.83,167.62,167.78,5305.0
2021-05-11 14:50:00,167.75,167.78,167.53,167.53,7946.0,167.75,167.78,167.53,167.53,7946.0
2021-05-11 14:55:00,167.48,167.59,167.31,167.36,8358.0,167.48,167.59,167.31,167.36,8358.0
2021-05-11 15:00:00,167.39,167.63,167.32,167.6,3434.0,167.39,167.63,167.32,167.6,3434.0
2021-05-11 15:05:00,167.61,167.77,167.48,167.6,7213.0,167.61,167.77,167.48,167.6,7213.0
2021-05-11 15:10:00,167.59,167.83,167.58,167.81,12087.0,167.59,167.83,167.58,167.81,12087.0
2021-05-11 15:15:00,167.89,168.18,167.77,168.15,6415.0,167.89,168.18,167.77,168.15,6415.0
2021-05-11 15:20:00,168.15,168.23,167.96,167.96,6275.0,168.15,168.23,167.96,167.96,6275.0
2021-05-11 15:25:00,167.99,168.12,167.8,167.83,8275.0,167.99,168.12,167.8,167.83,8275.0
2021-05-11 15:30:00,167.78,167.83,167.46,167.47,7890.0,167.78,167.83,167.46,167.47,7890.0
2021-05-11 15:35:00,167.47,167.51,167.2,167.39,7557.0,167.47,167.51,167.2,167.39,7557.0
2021-05-11 15:40:00,167.34,167.66,167.3,167.62,8872.0,167.34,167.66,167.3,167.62,8872.0
2021-05-11 15:45:00,167.58,168.05,167.57,168.04,20183.0,167.58,168.05,167.57,168.04,20183.0
2021-05-11 15:50:00,168.08,168.11,167.89,168.1,22436.0,168.08,168.11,167.89,168.1,22436.0
2021-05-11 15:55:00,168.07,168.29,167.89,167.92,45179.0,168.07,168.29,167.89,167.92,45179.0
2021-05-12 09:30:00,166.58,167.37,165.89,166.75,15061.0,166.58,167.37,165.89,166.75,15061.0
2021-05-12 09:35:00,167.03,167.48,166.73,167.13,14319.0,167.03,167.48,166.73,167.13,14319.0
2021-05-12 09:40:00,166.86,167.05,166.37,166.77,4351.0,166.86,167.05,166.37,166.77,4351.0
2021-05-12 09:45:00,166.58,167.33,166.53,166.98,15662.0,166.58,167.33,166.53,166.98,15662.0
2021-05-12 09:50:00,166.98,166.98,166.48,166.61,3934.0,166.98,166.98,166.48,166.61,3934.0
2021-05-12 09:55:00,166.6,166.64,165.98,166.2,6234.0,166.6,166.64,165.98,166.2,6234.0
2021-05-12 10:00:00,166.16,166.32,165.22,165.24,18831.0,166.16,166.32,165.22,165.24,18831.0
2021-05-12 10:05:00,165.39,165.87,165.34,165.67,5112.0,165.39,165.87,165.34,165.67,5112.0
2021-05-12 10:10:00,165.67,165.7,165.23,165.7,2375.0,165.67,165.7,165.23,165.7,2375.0
2021-05-12 10:15:00,165.6,165.65,165.37,165.41,2020.0,165.6,165.65,165.37,165.41,2020.0
2021-05-12 10:20:00,165.7,165.95,165.34,165.46,3848.0,165.7,165.95,165.34,165.46,3848.0
2021-05-12 10:25:00,165.48,166.19,165.37,165.66,5523.0,165.48,166.19,165.37,165.66,5523.0
2021-05-12 10:30:00,165.56,165.67,165.17,165.17,2773.0,165.56,165.67,165.17,165.17,2773.0
2021-05-12 10:35:00,165.24,165.33,164.78,165.22,8802.0,165.24,165.33,164.78,165.22,8802.0
2021-05-12 10:40:00,165.17,165.17,164.52,164.78,7039.0,165.17,165.17,164.52,164.78,7039.0
2021-05-12 10:45:00,164.78,165.29,164.77,165.0,5209.0,164.78,165.29,164.77,165.0,5209.0
2021-05-12 10:50:00,164.87,164.9,164.45,164.57,2660.0,164.87,164.9,164.45,164.57,2660.0
2021-05-12 10:55:00,164.47,164.49,163.7,164.36,14836.0,164.47,164.49,163.7,164.36,14836.0
2021-05-12 11:00:00,164.27,164.36,164.13,164.19,6576.0,164.27,164.36,164.13,164.19,6576.0
2021-05-12 11:05:00,164.23,164.66,164.14,164.62,3813.0,164.23,164.66,164.14,164.62,3813.0
2021-05-12 11:10:00,164.64,164.89,164.28,164.78,9015.0,164.64,164.89,164.28,164.78,9015.0
2021-05-12 11:15:00,164.77,164.86,164.29,164.49,14161.0,164.77,164.86,164.29,164.49,14161.0
2021-05-12 11:20:00,164.55,164.67,164.21,164.58,6356.0,164.55,164.67,164.21,164.58,6356.0
2021-05-12 11:25:00,164.58,164.76,164.14,164.25,21040.0,164.58,164.76,164.14,164.25,21040.0
2021-05-12 11:30:00,164.32,164.39,163.32,163.32,12003.0,164.32,164.39,163.32,163.32,12003.0
2021-05-12 11:35:00,163.33,163.57,163.16,163.5,6131.0,163.33,163.57,163.16,163.5,6131.0
2021-05-12 11:40:00,163.47,163.61,163.22,163.61,6892.0,163.47,163.61,163.22,163.61,6892.0
2021-05-12 11:45:00,163.46,163.46,162.97,163.17,4393.0,163.46,163.46,162.97,163.17,4393.0
2021-05-12 11:50:00,163.24,163.55,162.95,162.95,9397.0,163.24,163.55,162.95,162.95,9397.0
2021-05-12 11:55:00,162.93,163.17,162.76,162.78,6565.0,162.93,163.17,162.76,162.78,6565.0
2021-05-12 12:00:00,162.83,163.3,162.73,163.14,3947.0,162.83,163.3,162.73,163.14,3947.0
2021-05-12 12:05:00,163.2,163.41,163.01,163.01,4694.0,163.2,163.41,163.01,163.01,4694.0
2021-05-12 12:10:00,162.94,163.12,162.76,162.89,2706.0,162.94,163.12,162.76,162.89,2706.0
2021-05-12 12:15:00,162.84,162.92,162.62,162.73,6045.0,162.84,162.92,162.62,162.73,6045.0
2021-05-12 12:20:00,162.74,163.01,162.71,163.01,5053.0,162.74,163.01,162.71,163.01,5053.0
2021-05-12 12:25:00,163.04,163.35,162.91,163.1,5179.0,163.04,163.35,162.91,163.1,5179.0
2021-05-12 12:30:00,162.98,163.52,162.91,163.42,4644.0,162.98,163.52,162.91,163.42,4644.0
2021-05-12 12:35:00,163.44,163.51,163.04,163.13,2200.0,163.44,163.51,163.04,163.13,2200.0
2021-05-12 12:40:00,163.01,163.14,162.84,163.02,6254.0,163.01,163.14,162.84,163.02,6254.0
2021-05-12 12:45:00,163.03,163.45,162.95,163.38,3779.0,163.03,163.45,162.95,163.38,3779.0
2021-05-12 12:50:00,163.2,163.65,163.2,163.37,2211.0,163.2,163.65,163.2,163.37,2211.0
2021-05-12 12:55:00,163.36,163.61,163.36,163.45,2401.0,163.36,163.61,163.36,163.45,2401.0
2021-05-12 13:00:00,163.44,163.96,163.4,163.92,4654.0,163.44,163.96,163.4,163.92,4654.0
2021-05-12 13:05:00,163.97,164.21,163.78,163.9,8870.0,163.97,164.21,163.78,163.9,8870.0
2021-05-12 13:10:00,163.9,163.99,163.49,163.49,2528.0,163.9,163.99,163.49,163.49,2528.0
2021-05-12 13:15:00,163.6,163.68,163.28,163.36,2229.0,163.6,163.68,163.28,163.36,2229.0
2021-05-12 13:20:00,163.31,163.4,163.09,163.11,5610.0,163.31,163.4,163.09,163.11,5610.0
2021-05-12 13:25:00,163.14,163.27,162.96,163.07,6691.0,163.14,163.27,162.96,163.07,6691.0
2021-05-12 13:30:00,162.95,163.16,162.63,162.64,2303.0,162.95,163.16,162.63,162.64,2303.0
2021-05-12 13:35:00,162.62,163.05,162.62,163.05,3235.0,162.62,163.05,162.62,163.05,3235.0
2021-05-12 13:40:00,162.98,162.98,162.71,162.79,3430.0,162.98,162.98,162.71,162.79,3430.0
2021-05-12 13:45:00,162.81,162.84,162.5,162.5,4221.0,162.81,162.84,162.5,162.5,4221.0
2021-05-12 13:50:00,162.47,162.79,162.35,162.7,3581.0,162.47,162.79,162.35,162.7,3581.0
2021-05-12 13:55:00,162.79,162.98,162.64,162.69,5607.0,162.79,162.98,162.64,162.69,5607.0
2021-05-12 14:00:00,162.61,162.81,162.6,162.69,2700.0,162.61,162.81,162.6,162.69,2700.0
2021-05-12 14:05:00,162.57,162.83,162.56,162.77,4718.0,162.57,162.83,162.56,162.77,4718.0
2021-05-12 14:10:00,162.67,162.84,162.6,162.75,3718.0,162.67,162.84,162.6,162.75,3718.0
2021-05-12 14:15:00,162.63,162.77,162.57,162.77,3498.0,162.63,162.77,162.57,162.77,3498.0
2021-05-12 14:20:00,162.95,162.99,162.85,162.92,2085.0,162.95,162.99,162.85,162.92,2085.0
2021-05-12 14:25:00,162.89,163.23,162.84,163.22,4087.0,162.89,163.23,162.84,163.22,4087.0
2021-05-12 14:30:00,163.29,163.62,163.26,163.55,6556.0,163.29,163.62,163.26,163.55,6556.0
2021-05-12 14:35:00,163.58,164.03,163.47,163.9,5317.0,163.58,164.03,163.47,163.9,5317.0
2021-05-12 14:40:00,163.88,164.1,163.81,164.05,3221.0,163.88,164.1,163.81,164.05,3221.0
2021-05-12 14:45:00,164.14,164.24,163.93,164.21,4760.0,164.14,164.24,163.93,164.21,4760.0
2021-05-12 14:50:00,164.26,164.55,164.26,164.38,5218.0,164.26,164.55,164.26,164.38,5218.0
2021-05-12 14:55:00,164.45,164.45,164.22,164.22,3609.0,164.45,164.45,164.22,164.22,3609.0
2021-05-12 15:00:00,164.1,164.43,163.88,164.12,8517.0,164.1,164.43,163.88,164.12,8517.0
2021-05-12 15:05:00,164.15,164.57,164.1,164.43,5950.0,164.15,164.57,164.1,164.43,5950.0
2021-05-12 15:10:00,164.59,164.6,164.1,164.28,5828.0,164.59,164.6,164.1,164.28,5828.0
2021-05-12 15:15:00,164.3,164.3,164.01,164.01,5830.0,164.3,164.3,164.01,164.01,5830.0
2021-05-12 15:20:00,164.01,164.24,163.94,164.19,9950.0,164.01,164.24,163.94,164.19,9950.0
2021-05-12 15:25:00,164.16,164.42,164.11,164.13,9341.0,164.16,164.42,164.11,164.13,9341.0
2021-05-12 15:30:00,164.13,164.52,164.13,164.38,10782.0,164.13,164.52,164.13,164.38,10782.0
2021-05-12 15:35:00,164.38,164.42,164.12,164.28,8423.0,164.38,164.42,164.12,164.28,8423.0
2021-05-12 15:40:00,164.27,164.73,164.25,164.59,10930.0,164.27,164.73,164.25,164.59,10930.0
2021-05-12 15:45:00,164.53,164.77,164.18,164.18,22306.0,164.53,164.77,164.18,164.18,22306.0
2021-05-12 15:50:00,164.11,164.25,163.73,163.73,28328.0,164.11,164.25,163.73,163.73,28328.0
2021-05-12 15:55:00,163.79,164.39,163.73,164.26,58783.0,163.79,164.39,163.73,164.26,58783.0
2021-05-13 09:30:00,164.08,165.49,163.67,164.1,42727.0,164.08,165.49,163.67,164.1,42727.0
2021-05-13 09:35:00,163.85,164.87,163.78,164.33,5775.0,163.85,164.87,163.78,164.33,5775.0
2021-05-13 09:40:00,164.38,164.38,163.13,163.84,17924.0,164.38,164.38,163.13,163.84,17924.0
2021-05-13 09:45:00,163.96,164.17,163.25,163.3,4281.0,163.96,164.17,163.25,163.3,4281.0
2021-05-13 09:50:00,163.37,163.77,163.17,163.28,8823.0,163.37,163.77,163.17,163.28,8823.0
2021-05-13 09:55:00,163.26,163.74,163.25,163.74,5395.0,163.26,163.74,163.25,163.74,5395.0
2021-05-13 10:00:00,163.75,164.21,163.67,164.21,4581.0,163.75,164.21,163.67,164.21,4581.0
2021-05-13 10:05:00,164.28,164.28,163.17,163.46,12657.0,164.28,164.28,163.17,163.46,12657.0
2021-05-13 10:10:00,163.29,164.0,163.29,163.94,4065.0,163.29,164.0,163.29,163.94,4065.0
2021-05-13 10:15:00,163.85,164.11,163.8,163.97,3806.0,163.85,164.11,163.8,163.97,3806.0
2021-05-13 10:20:00,164.0,164.27,163.75,164.13,5201.0,164.0,164.27,163.75,164.13,5201.0
2021-05-13 10:25:00,164.29,164.29,163.54,163.55,2788.0,164.29,164.29,163.54,163.55,2788.0
2021-05-13 10:30:00,163.53,163.62,163.02,163.48,6763.0,163.53,163.62,163.02,163.48,6763.0
2021-05-13 10:35:00,163.37,163.45,162.82,163.15,4234.0,163.37,163.45,162.82,163.15,4234.0
2021-05-13 10:40:00,163.22,163.33,162.95,162.96,3417.0,163.22,163.33,162.95,162.96,3417.0
2021-05-13 10:45:00,162.95,163.24,162.92,163.17,6088.0,162.95,163.24,162.92,163.17,6088.0
2021-05-13 10:50:00,163.25,163.52,163.03,163.52,6299.0,163.25,163.52,163.03,163.52,6299.0
2021-05-13 10:55:00,163.5,163.84,163.28,163.4,4117.0,163.5,163.84,163.28,163.4,4117.0
2021-05-13 11:00:00,163.4,163.4,163.07,163.07,5504.0,163.4,163.4,163.07,163.07,5504.0
2021-05-13 11:05:00,163.06,163.1,162.71,162.76,4941.0,163.06,163.1,162.71,162.76,4941.0
2021-05-13 11:10:00,162.75,162.91,162.61,162.67,5054.0,162.75,162.91,162.61,162.67,5054.0
2021-05-13 11:15:00,162.74,162.85,162.51,162.84,5606.0,162.74,162.85,162.51,162.84,5606.0
2021-05-13 11:20:00,162.7,162.77,162.37,162.58,6821.0,162.7,162.77,162.37,162.58,6821.0
2021-05-13 11:25:00,162.43,162.49,162.04,162.04,2917.0,162.43,162.49,162.04,162.04,2917.0
2021-05-13 11:30:00,162.11,162.59,162.07,162.49,5227.0,162.11,162.59,162.07,162.49,5227.0
2021-05-13 11:35:00,162.59,162.93,162.58,162.93,5223.0,162.59,162.93,162.58,162.93,5223.0
2021-05-13 11:40:00,162.95,162.95,162.08,162.08,6170.0,162.95,162.95,162.08,162.08,6170.0
2021-05-13 11:45:00,162.08,162.36,161.94,162.36,4888.0,162.08,162.36,161.94,162.36,4888.0
2021-05-13 11:50:00,162.37,162.76,162.36,162.76,3704.0,162.37,162.76,162.36,162.76,3704.0
2021-05-13 11:55:00,162.79,162.89,162.63,162.77,3976.0,162.79,162.89,162.63,162.77,3976.0
2021-05-13 12:00:00,162.82,163.28,162.76,163.0,2484.0,162.82,163.28,162.76,163.0,2484.0
2021-05-13 12:05:00,162.96,163.18,162.9,163.0,1400.0,162.96,163.18,162.9,163.0,1400.0
2021-05-13 12:10:00,162.97,163.23,162.97,163.22,800.0,162.97,163.23,162.97,163.22,800.0
2021-05-13 12:15:00,163.32,163.34,163.03,163.03,1635.0,163.32,163.34,163.03,163.03,1635.0
2021-05-13 12:20:00,163.11,163.12,162.85,162.9,2512.0,163.11,163.12,162.85,162.9,2512.0
2021-05-13 12:25:00,162.79,163.14,162.79,163.14,4425.0,162.79,163.14,162.79,163.14,4425.0
2021-05-13 12:30:00,163.14,163.43,163.07,163.38,4949.0,163.14,163.43,163.07,163.38,4949.0
2021-05-13 12:35:00,163.35,163.4,163.03,163.03,5295.0,163.35,163.4,163.03,163.03,5295.0
2021-05-13 12:40:00,163.02,163.06,162.76,163.02,1415.0,163.02,163.06,162.76,163.02,1415.0
2021-05-13 12:45:00,162.97,163.04,162.81,162.92,7094.0,162.97,163.04,162.81,162.92,7094.0
2021-05-13 12:50:00,162.9,162.9,162.45,162.52,2395.0,162.9,162.9,162.45,162.52,2395.0
2021-05-13 12:55:00,162.45,162.45,162.13,162.18,2094.0,162.45,162.45,162.13,162.18,2094.0
2021-05-13 13:00:00,162.08,162.19,161.93,162.08,2900.0,162.08,162.19,161.93,162.08,2900.0
2021-05-13 13:05:00,162.22,162.4,162.12,162.26,4845.0,162.22,162.4,162.12,162.26,4845.0
2021-05-13 13:10:00,162.21,162.45,162.16,162.28,5411.0,162.21,162.45,162.16,162.28,5411.0
2021-05-13 13:15:00,162.33,162.35,161.92,162.0,1827.0,162.33,162.35,161.92,162.0,1827.0
2021-05-13 13:20:00,161.96,161.99,161.81,161.81,2350.0,161.96,161.99,161.81,161.81,2350.0
2021-05-13 13:25:00,161.87,162.07,161.86,162.03,10423.0,161.87,162.07,161.86,162.03,10423.0
2021-05-13 13:30:00,162.08,162.15,161.84,161.84,3684.0,162.08,162.15,161.84,161.84,3684.0
2021-05-13 13:35:00,161.84,161.93,161.7,161.81,2150.0,161.84,161.93,161.7,161.81,2150.0
2021-05-13 13:40:00,161.76,162.03,161.7,162.03,3985.0,161.76,162.03,161.7,162.03,3985.0
2021-05-13 13:45:00,162.16,162.16,161.98,162.02,3198.0,162.16,162.16,161.98,162.02,3198.0
2021-05-13 13:50:00,162.06,162.36,162.06,162.36,1089.0,162.06,162.36,162.06,162.36,1089.0
2021-05-13 13:55:00,162.5,162.52,162.25,162.27,2911.0,162.5,162.52,162.25,162.27,2911.0
2021-05-13 14:00:00,162.32,162.84,162.32,162.7,4605.0,162.32,162.84,162.32,162.7,4605.0
2021-05-13 14:05:00,162.66,163.27,162.65,163.18,2553.0,162.66,163.27,162.65,163.18,2553.0
2021-05-13 14:10:00,163.23,163.38,163.14,163.26,1710.0,163.23,163.38,163.14,163.26,1710.0
2021-05-13 14:15:00,163.23,163.23,162.96,163.07,1225.0,163.23,163.23,162.96,163.07,1225.0
2021-05-13 14:20:00,163.11,163.25,162.93,163.14,1900.0,163.11,163.25,162.93,163.14,1900.0
2021-05-13 14:25:00,163.01,163.07,162.72,162.96,2115.0,163.01,163.07,162.72,162.96,2115.0
2021-05-13 14:30:00,163.07,163.07,162.84,163.04,3106.0,163.07,163.07,162.84,163.04,3106.0
2021-05-13 14:35:00,163.09,163.3,163.0,163.23,5661.0,163.09,163.3,163.0,163.23,5661.0
2021-05-13 14:40:00,163.18,163.29,163.08,163.27,2215.0,163.18,163.29,163.08,163.27,2215.0
2021-05-13 14:45:00,163.43,163.61,163.21,163.61,2200.0,163.43,163.61,163.21,163.61,2200.0
2021-05-13 14:50:00,163.58,163.58,163.24,163.31,2074.0,163.58,163.58,163.24,163.31,2074.0
2021-05-13 14:55:00,163.23,163.29,163.18,163.2,1923.0,163.23,163.29,163.18,163.2,1923.0
2021-05-13 15:00:00,163.15,163.31,163.03,163.19,3100.0,163.15,163.31,163.03,163.19,3100.0
2021-05-13 15:05:00,163.2,163.38,163.16,163.26,4600.0,163.2,163.38,163.16,163.26,4600.0
2021-05-13 15:10:00,163.16,163.19,162.87,163.06,2800.0,163.16,163.19,162.87,163.06,2800.0
2021-05-13 15:15:00,163.05,163.25,163.0,163.05,1903.0,163.05,163.25,163.0,163.05,1903.0
2021-05-13 15:20:00,163.05,163.13,162.89,163.02,2929.0,163.05,163.13,162.89,163.02,2929.0
2021-05-13 15:25:00,163.02,163.2,162.98,162.98,4244.0,163.02,163.2,162.98,162.98,4244.0
2021-05-13 15:30:00,162.98,163.5,162.98,163.47,4889.0,162.98,163.5,162.98,163.47,4889.0
2021-05-13 15:35:00,163.44,163.44,163.29,163.37,3528.0,163.44,163.44,163.29,163.37,3528.0
2021-05-13 15:40:00,163.39,163.59,163.35,163.43,8007.0,163.39,163.59,163.35,163.43,8007.0
2021-05-13 15:45:00,163.46,163.46,163.22,163.25,5746.0,163.46,163.46,163.22,163.25,5746.0
2021-05-13 15:50:00,163.21,163.21,162.65,162.8,20895.0,163.21,163.21,162.65,162.8,20895.0
2021-05-13 15:55:00,162.79,162.86,162.58,162.65,41266.0,162.79,162.86,162.58,162.65,41266.0
2021-05-14 09:30:00,164.72,165.17,164.05,165.17,22299.0,164.72,165.17,164.05,165.17,22299.0
2021-05-14 09:35:00,164.82,165.1,164.02,164.61,13780.0,164.82,165.1,164.02,164.61,13780.0
2021-05-14 09:40:00,164.61,164.72,163.75,164.16,7932.0,164.61,164.72,163.75,164.16,7932.0
2021-05-14 09:45:00,164.0,164.23,163.53,163.84,13164.0,164.0,164.23,163.53,163.84,13164.0
2021-05-14 09:50:00,163.68,164.15,163.53,163.82,14640.0,163.68,164.15,163.53,163.82,14640.0
2021-05-14 09:55:00,163.82,164.44,163.82,164.33,11186.0,163.82,164.44,163.82,164.33,11186.0
2021-05-14 10:00:00,164.5,164.96,164.45,164.64,7164.0,164.5,164.96,164.45,164.64,7164.0
2021-05-14 10:05:00,164.61,164.79,164.31,164.59,10990.0,164.61,164.79,164.31,164.59,10990.0
2021-05-14 10:10:00,164.68,164.86,164.53,164.53,5188.0,164.68,164.86,164.53,164.53,5188.0
2021-05-14 10:15:00,164.35,164.89,164.23,164.88,4800.0,164.35,164.89,164.23,164.88,4800.0
2021-05-14 10:20:00,164.78,164.88,164.36,164.36,3900.0,164.78,164.88,164.36,164.36,3900.0
2021-05-14 10:25:00,164.28,164.49,164.19,164.26,6457.0,164.28,164.49,164.19,164.26,6457.0
2021-05-14 10:30:00,164.3,164.37,163.88,164.26,6298.0,164.3,164.37,163.88,164.26,6298.0
2021-05-14 10:35:00,164.26,164.43,164.18,164.35,5486.0,164.26,164.43,164.18,164.35,5486.0
2021-05-14 10:40:00,164.38,164.44,163.75,163.75,4944.0,164.38,164.44,163.75,163.75,4944.0
2021-05-14 10:45:00,163.8,164.33,163.8,164.33,4951.0,163.8,164.33,163.8,164.33,4951.0
2021-05-14 10:50:00,164.32,164.38,164.15,164.27,4038.0,164.32,164.38,164.15,164.27,4038.0
2021-05-14 10:55:00,164.33,164.65,164.33,164.64,4474.0,164.33,164.65,164.33,164.64,4474.0
2021-05-14 11:00:00,164.66,164.73,164.38,164.67,4873.0,164.66,164.73,164.38,164.67,4873.0
2021-05-14 11:05:00,164.71,164.98,164.71,164.9,2763.0,164.71,164.98,164.71,164.9,2763.0
2021-05-14 11:10:00,164.96,165.17,164.91,164.98,3196.0,164.96,165.17,164.91,164.98,3196.0
2021-05-14 11:15:00,164.98,165.16,164.98,165.08,2700.0,164.98,165.16,164.98,165.08,2700.0
2021-05-14 11:20:00,165.06,165.14,164.78,164.89,8467.0,165.06,165.14,164.78,164.89,8467.0
2021-05-14 11:25:00,164.86,165.13,164.85,165.13,3414.0,164.86,165.13,164.85,165.13,3414.0
2021-05-14 11:30:00,165.13,165.28,165.0,165.27,2400.0,165.13,165.28,165.0,165.27,2400.0
2021-05-14 11:35:00,165.25,165.5,165.25,165.5,2647.0,165.25,165.5,165.25,165.5,2647.0
2021-05-14 11:40:00,165.46,165.46,165.17,165.28,3750.0,165.46,165.46,165.17,165.28,3750.0
2021-05-14 11:45:00,165.29,165.41,165.24,165.41,2631.0,165.29,165.41,165.24,165.41,2631.0
2021-05-14 11:50:00,165.4,165.41,165.16,165.34,3993.0,165.4,165.41,165.16,165.34,3993.0
2021-05-14 11:55:00,165.43,165.47,165.23,165.35,4153.0,165.43,165.47,165.23,165.35,4153.0
2021-05-14 12:00:00,165.29,165.55,165.22,165.37,2265.0,165.29,165.55,165.22,165.37,2265.0
2021-05-14 12:05:00,165.43,165.65,165.38,165.65,1600.0,165.43,165.65,165.38,165.65,1600.0
2021-05-14 12:10:00,165.5,165.83,165.5,165.83,2878.0,165.5,165.83,165.5,165.83,2878.0
2021-05-14 12:15:00,165.68,165.8,165.6,165.75,4504.0,165.68,165.8,165.6,165.75,4504.0
2021-05-14 12:20:00,165.75,165.8,165.65,165.73,4480.0,165.75,165.8,165.65,165.73,4480.0
2021-05-14 12:25:00,165.75,165.9,165.74,165.84,5931.0,165.75,165.9,165.74,165.84,5931.0
2021-05-14 12:30:00,165.88,166.08,165.86,166.08,4240.0,165.88,166.08,165.86,166.08,4240.0
2021-05-14 12:35:00,166.09,166.13,165.95,166.13,4710.0,166.09,166.13,165.95,166.13,4710.0
2021-05-14 12:40:00,166.15,166.15,165.77,165.81,4864.0,166.15,166.15,165.77,165.81,4864.0
2021-05-14 12:45:00,165.86,166.26,165.86,166.16,7336.0,165.86,166.26,165.86,166.16,7336.0
2021-05-14 12:50:00,166.17,166.31,165.9,165.99,20495.0,166.17,166.31,165.9,165.99,20495.0
2021-05-14 12:55:00,166.0,166.3,165.93,166.3,12923.0,166.0,166.3,165.93,166.3,12923.0
2021-05-14 13:00:00,166.31,166.55,166.29,166.53,10785.0,166.31,166.55,166.29,166.53,10785.0
2021-05-14 13:05:00,166.49,166.54,166.25,166.47,11992.0,166.49,166.54,166.25,166.47,11992.0
2021-05-14 13:10:00,166.47,166.54,166.31,166.38,20269.0,166.47,166.54,166.31,166.38,20269.0
2021-05-14 13:15:00,166.46,166.47,166.22,166.32,11601.0,166.46,166.47,166.22,166.32,11601.0
2021-05-14 13:20:00,166.35,166.44,166.13,166.32,10428.0,166.35,166.44,166.13,166.32,10428.0
2021-05-14 13:25:00,166.18,166.36,165.92,165.92,4856.0,166.18,166.36,165.92,165.92,4856.0
2021-05-14 13:30:00,165.93,165.99,165.72,165.99,9570.0,165.93,165.99,165.72,165.99,9570.0
2021-05-14 13:35:00,165.97,166.08,165.75,165.88,10965.0,165.97,166.08,165.75,165.88,10965.0
2021-05-14 13:40:00,165.88,166.03,165.52,165.64,75021.0,165.88,166.03,165.52,165.64,75021.0
2021-05-14 13:45:00,165.66,165.99,165.63,165.97,15399.0,165.66,165.99,165.63,165.97,15399.0
2021-05-14 13:50:00,165.99,165.99,165.49,165.54,15747.0,165.99,165.99,165.49,165.54,15747.0
2021-05-14 13:55:00,165.53,165.91,165.4,165.8,16386.0,165.53,165.91,165.4,165.8,16386.0
2021-05-14 14:00:00,165.81,165.9,165.77,165.83,7500.0,165.81,165.9,165.77,165.83,7500.0
2021-05-14 14:05:00,165.86,165.9,165.75,165.85,5563.0,165.86,165.9,165.75,165.85,5563.0
2021-05-14 14:10:00,165.86,166.1,165.86,166.03,21000.0,165.86,166.1,165.86,166.03,21000.0
2021-05-14 14:15:00,166.0,166.06,165.86,165.94,5121.0,166.0,166.06,165.86,165.94,5121.0
2021-05-14 14:20:00,165.98,166.36,165.98,166.25,5502.0,165.98,166.36,165.98,166.25,5502.0
2021-05-14 14:25:00,166.2,166.24,165.88,166.01,8703.0,166.2,166.24,165.88,166.01,8703.0
2021-05-14 14:30:00,165.96,166.19,165.96,166.14,4399.0,165.96,166.19,165.96,166.14,4399.0
2021-05-14 14:35:00,166.1,166.42,166.1,166.27,8067.0,166.1,166.42,166.1,166.27,8067.0
2021-05-14 14:40:00,166.24,166.36,165.75,166.33,14751.0,166.24,166.36,165.75,166.33,14751.0
2021-05-14 14:45:00,166.35,166.62,166.35,166.6,10144.0,166.35,166.62,166.35,166.6,10144.0
2021-05-14 14:50:00,166.56,166.87,166.54,166.79,8415.0,166.56,166.87,166.54,166.79,8415.0
2021-05-14 14:55:00,166.74,166.8,166.54,166.68,9133.0,166.74,166.8,166.54,166.68,9133.0
2021-05-14 15:00:00,166.68,166.68,166.18,166.24,5999.0,166.68,166.68,166.18,166.24,5999.0
2021-05-14 15:05:00,166.24,166.26,166.04,166.18,7400.0,166.24,166.26,166.04,166.18,7400.0
2021-05-14 15:10:00,166.18,166.45,166.18,166.45,10298.0,166.18,166.45,166.18,166.45,10298.0
2021-05-14 15:15:00,166.49,166.62,166.46,166.49,9031.0,166.49,166.62,166.46,166.49,9031.0
2021-05-14 15:20:00,166.46,166.65,166.46,166.55,10314.0,166.46,166.65,166.46,166.55,10314.0
2021-05-14 15:25:00,166.55,166.71,166.52,166.71,7703.0,166.55,166.71,166.52,166.71,7703.0
2021-05-14 15:30:00,166.66,166.66,166.18,166.28,15789.0,166.66,166.66,166.18,166.28,15789.0
2021-05-14 15:35:00,166.24,166.63,166.24,166.53,20441.0,166.24,166.63,166.24,166.53,20441.0
2021-05-14 15:40:00,166.57,166.93,166.5,166.7,18142.0,166.57,166.93,166.5,166.7,18142.0
2021-05-14 15:45:00,166.67,166.99,166.55,166.9,29360.0,166.67,166.99,166.55,166.9,29360.0
2021-05-14 15:50:00,166.96,167.41,166.8,167.25,61388.0,166.96,167.41,166.8,167.25,61388.0
2021-05-14 15:55:00,167.26,167.34,167.01,167.1,115247.0,167.26,167.34,167.01,167.1,115247.0
2021-05-17 09:30:00,166.38,166.56,165.67,166.55,23749.0,166.38,166.56,165.67,166.55,23749.0
2021-05-17 09:35:00,166.54,167.79,166.26,167.79,13727.0,166.54,167.79,166.26,167.79,13727.0
2021-05-17 09:40:00,167.99,168.45,167.7,168.02,17470.0,167.99,168.45,167.7,168.02,17470.0
2021-05-17 09:45:00,168.01,168.97,167.99,168.66,12223.0,168.01,168.97,167.99,168.66,12223.0
2021-05-17 09:50:00,168.63,169.0,168.39,168.67,11729.0,168.63,169.0,168.39,168.67,11729.0
2021-05-17 09:55:00,168.91,169.05,168.5,168.81,10137.0,168.91,169.05,168.5,168.81,10137.0
2021-05-17 10:00:00,168.63,168.77,167.36,167.45,10385.0,168.63,168.77,167.36,167.45,10385.0
2021-05-17 10:05:00,167.47,167.5,167.09,167.14,5284.0,167.47,167.5,167.09,167.14,5284.0
2021-05-17 10:10:00,167.24,167.79,167.24,167.54,7692.0,167.24,167.79,167.24,167.54,7692.0
2021-05-17 10:15:00,167.49,167.6,167.0,167.59,5714.0,167.49,167.6,167.0,167.59,5714.0
2021-05-17 10:20:00,167.62,168.08,167.52,168.08,8484.0,167.62,168.08,167.52,168.08,8484.0
2021-05-17 10:25:00,168.08,168.11,167.66,167.67,6415.0,168.08,168.11,167.66,167.67,6415.0
2021-05-17 10:30:00,167.71,167.82,167.43,167.59,6620.0,167.71,167.82,167.43,167.59,6620.0
2021-05-17 10:35:00,167.62,168.16,167.47,168.16,4858.0,167.62,168.16,167.47,168.16,4858.0
2021-05-17 10:40:00,168.2,168.55,168.16,168.21,14438.0,168.2,168.55,168.16,168.21,14438.0
2021-05-17 10:45:00,168.19,168.19,167.73,167.92,5102.0,168.19,168.19,167.73,167.92,5102.0
2021-05-17 10:50:00,167.99,168.11,167.78,167.97,3847.0,167.99,168.11,167.78,167.97,3847.0
2021-05-17 10:55:00,167.9,168.06,167.71,167.84,5611.0,167.9,168.06,167.71,167.84,5611.0
2021-05-17 11:00:00,167.93,168.01,167.46,167.47,5870.0,167.93,168.01,167.46,167.47,5870.0
2021-05-17 11:05:00,167.39,167.74,167.3,167.31,5422.0,167.39,167.74,167.3,167.31,5422.0
2021-05-17 11:10:00,167.25,167.33,167.07,167.23,2811.0,167.25,167.33,167.07,167.23,2811.0
2021-05-17 11:15:00,167.25,167.35,167.07,167.24,9223.0,167.25,167.35,167.07,167.24,9223.0
2021-05-17 11:20:00,167.33,167.56,167.14,167.18,5846.0,167.33,167.56,167.14,167.18,5846.0
2021-05-17 11:25:00,167.25,167.65,167.03,167.5,11376.0,167.25,167.65,167.03,167.5,11376.0
2021-05-17 11:30:00,167.36,167.88,167.34,167.88,15012.0,167.36,167.88,167.34,167.88,15012.0
2021-05-17 11:35:00,167.8,167.8,167.51,167.57,4551.0,167.8,167.8,167.51,167.57,4551.0
2021-05-17 11:40:00,167.52,167.79,167.43,167.75,9777.0,167.52,167.79,167.43,167.75,9777.0
2021-05-17 11:45:00,167.71,167.83,167.55,167.58,3805.0,167.71,167.83,167.55,167.58,3805.0
2021-05-17 11:50:00,167.65,167.71,167.52,167.64,12731.0,167.65,167.71,167.52,167.64,12731.0
2021-05-17 11:55:00,167.64,167.66,167.2,167.34,15692.0,167.64,167.66,167.2,167.34,15692.0
2021-05-17 12:00:00,167.38,167.38,167.09,167.26,20845.0,167.38,167.38,167.09,167.26,20845.0
2021-05-17 12:05:00,167.28,167.33,166.93,166.97,47089.0,167.28,167.33,166.93,166.97,47089.0
2021-05-17 12:10:00,166.97,167.23,166.86,166.86,18630.0,166.97,167.23,166.86,166.86,18630.0
2021-05-17 12:15:00,166.69,167.11,166.54,166.84,16992.0,166.69,167.11,166.54,166.84,16992.0
2021-05-17 12:20:00,166.91,167.04,166.85,167.02,5768.0,166.91,167.04,166.85,167.02,5768.0
2021-05-17 12:25:00,166.9,167.01,166.53,166.85,8105.0,166.9,167.01,166.53,166.85,8105.0
2021-05-17 12:30:00,166.84,166.84,166.27,166.36,3813.0,166.84,166.84,166.27,166.36,3813.0
2021-05-17 12:35:00,166.31,166.79,166.3,166.79,8212.0,166.31,166.79,166.3,166.79,8212.0
2021-05-17 12:40:00,166.9,167.18,166.8,167.18,4539.0,166.9,167.18,166.8,167.18,4539.0
2021-05-17 12:45:00,167.23,167.56,167.21,167.33,6737.0,167.23,167.56,167.21,167.33,6737.0
2021-05-17 12:50:00,167.32,167.49,167.32,167.47,5045.0,167.32,167.49,167.32,167.47,5045.0
2021-05-17 12:55:00,167.51,167.56,167.28,167.35,4749.0,167.51,167.56,167.28,167.35,4749.0
2021-05-17 13:00:00,167.41,167.53,167.35,167.45,5494.0,167.41,167.53,167.35,167.45,5494.0
2021-05-17 13:05:00,167.44,167.52,167.38,167.39,5200.0,167.44,167.52,167.38,167.39,5200.0
2021-05-17 13:10:00,167.45,167.54,167.2,167.25,4882.0,167.45,167.54,167.2,167.25,4882.0
2021-05-17 13:15:00,167.31,167.42,167.17,167.35,5400.0,167.31,167.42,167.17,167.35,5400.0
2021-05-17 13:20:00,167.29,167.39,167.15,167.32,8822.0,167.29,167.39,167.15,167.32,8822.0
2021-05-17 13:25:00,167.31,167.34,167.16,167.28,4873.0,167.31,167.34,167.16,167.28,4873.0
2021-05-17 13:30:00,167.24,167.24,166.93,167.09,8611.0,167.24,167.24,166.93,167.09,8611.0
2021-05-17 13:35:00,167.16,167.33,167.13,167.24,4304.0,167.16,167.33,167.13,167.24,4304.0
2021-05-17 13:40:00,167.28,167.28,166.91,167.11,5400.0,167.28,167.28,166.91,167.11,5400.0
2021-05-17 13:45:00,167.09,167.33,167.08,167.33,5683.0,167.09,167.33,167.08,167.33,5683.0
2021-05-17 13:50:00,167.35,167.36,166.95,167.09,4953.0,167.35,167.36,166.95,167.09,4953.0
2021-05-17 13:55:00,166.97,167.21,166.94,167.21,2101.0,166.97,167.21,166.94,167.21,2101.0
2021-05-17 14:00:00,167.22,167.44,167.14,167.28,6130.0,167.22,167.44,167.14,167.28,6130.0
2021-05-17 14:05:00,167.3,167.44,167.3,167.4,3145.0,167.3,167.44,167.3,167.4,3145.0
2021-05-17 14:10:00,167.44,167.72,167.44,167.56,7875.0,167.44,167.72,167.44,167.56,7875.0
2021-05-17 14:15:00,167.47,167.72,167.47,167.66,4922.0,167.47,167.72,167.47,167.66,4922.0
2021-05-17 14:20:00,167.67,167.79,167.65,167.74,4131.0,167.67,167.79,167.65,167.74,4131.0
2021-05-17 14:25:00,167.7,167.87,167.64,167.82,5191.0,167.7,167.87,167.64,167.82,5191.0
2021-05-17 14:30:00,167.81,167.92,167.71,167.85,3943.0,167.81,167.92,167.71,167.85,3943.0
2021-05-17 14:35:00,167.85,167.85,167.61,167.61,5227.0,167.85,167.85,167.61,167.61,5227.0
2021-05-17 14:40:00,167.55,167.68,167.52,167.53,3896.0,167.55,167.68,167.52,167.53,3896.0
2021-05-17 14:45:00,167.49,167.71,167.42,167.69,3950.0,167.49,167.71,167.42,167.69,3950.0
2021-05-17 14:50:00,167.71,168.02,167.66,168.02,4627.0,167.71,168.02,167.66,168.02,4627.0
2021-05-17 14:55:00,167.95,168.03,167.87,168.0,2104.0,167.95,168.03,167.87,168.0,2104.0
2021-05-17 15:00:00,168.02,168.06,167.93,168.03,6841.0,168.02,168.06,167.93,168.03,6841.0
2021-05-17 15:05:00,168.07,168.19,168.01,168.17,6245.0,168.07,168.19,168.01,168.17,6245.0
2021-05-17 15:10:00,168.17,168.33,168.12,168.13,4674.0,168.17,168.33,168.12,168.13,4674.0
2021-05-17 15:15:00,168.08,168.22,168.01,168.21,4500.0,168.08,168.22,168.01,168.21,4500.0
2021-05-17 15:20:00,168.21,168.24,167.82,167.93,5805.0,168.21,168.24,167.82,167.93,5805.0
2021-05-17 15:25:00,167.93,167.93,167.79,167.87,4900.0,167.93,167.93,167.79,167.87,4900.0
2021-05-17 15:30:00,167.88,168.03,167.79,168.01,12057.0,167.88,168.03,167.79,168.01,12057.0
2021-05-17 15:35:00,168.07,168.09,167.89,167.99,10462.0,168.07,168.09,167.89,167.99,10462.0
2021-05-17 15:40:00,167.97,168.5,167.97,168.43,14674.0,167.97,168.5,167.97,168.43,14674.0
2021-05-17 15:45:00,168.38,168.44,168.24,168.25,10821.0,168.38,168.44,168.24,168.25,10821.0
2021-05-17 15:50:00,168.13,168.31,167.94,168.15,50250.0,168.13,168.31,167.94,168.15,50250.0
2021-05-17 15:55:00,168.1,168.37,167.95,168.15,124594.0,168.1,168.37,167.95,168.15,124594.0
2021-05-18 09:30:00,168.67,169.29,166.72,167.5,55308.0,168.67,169.29,166.72,167.5,55308.0
2021-05-18 09:35:00,167.31,168.01,167.18,168.01,15403.0,167.31,168.01,167.18,168.01,15403.0
2021-05-18 09:40:00,168.19,168.35,167.8,167.9,35043.0,168.19,168.35,167.8,167.9,35043.0
2021-05-18 09:45:00,167.88,168.07,167.27,167.74,18631.0,167.88,168.07,167.27,167.74,18631.0
2021-05-18 09:50:00,167.57,167.93,167.56,167.84,6641.0,167.57,167.93,167.56,167.84,6641.0
2021-05-18 09:55:00,167.83,168.42,167.8,168.32,11450.0,167.83,168.42,167.8,168.32,11450.0
2021-05-18 10:00:00,168.31,168.52,168.07,168.07,18112.0,168.31,168.52,168.07,168.07,18112.0
2021-05-18 10:05:00,168.09,168.1,167.42,167.59,41781.0,168.09,168.1,167.42,167.59,41781.0
2021-05-18 10:10:00,167.67,168.24,167.52,168.19,65757.0,167.67,168.24,167.52,168.19,65757.0
2021-05-18 10:15:00,168.19,168.62,168.19,168.26,12317.0,168.19,168.62,168.19,168.26,12317.0
2021-05-18 10:20:00,168.36,168.4,167.69,167.85,11869.0,168.36,168.4,167.69,167.85,11869.0
2021-05-18 10:25:00,167.84,168.59,167.8,168.19,14730.0,167.84,168.59,167.8,168.19,14730.0
2021-05-18 10:30:00,168.28,168.66,168.28,168.58,10585.0,168.28,168.66,168.28,168.58,10585.0
2021-05-18 10:35:00,168.58,168.71,168.47,168.69,12960.0,168.58,168.71,168.47,168.69,12960.0
2021-05-18 10:40:00,168.7,168.81,168.13,168.15,10318.0,168.7,168.81,168.13,168.15,10318.0
2021-05-18 10:45:00,168.2,168.51,168.12,168.5,9564.0,168.2,168.51,168.12,168.5,9564.0
2021-05-18 10:50:00,168.57,168.57,168.15,168.22,5441.0,168.57,168.57,168.15,168.22,5441.0
2021-05-18 10:55:00,168.22,168.29,167.96,168.26,9292.0,168.22,168.29,167.96,168.26,9292.0
2021-05-18 11:00:00,168.32,168.44,168.23,168.4,10094.0,168.32,168.44,168.23,168.4,10094.0
2021-05-18 11:05:00,168.4,168.57,167.97,167.97,7641.0,168.4,168.57,167.97,167.97,7641.0
2021-05-18 11:10:00,168.05,168.05,167.67,167.81,7308.0,168.05,168.05,167.67,167.81,7308.0
2021-05-18 11:15:00,167.9,168.04,167.85,167.91,6465.0,167.9,168.04,167.85,167.91,6465.0
2021-05-18 11:20:00,167.98,168.38,167.86,168.28,30795.0,167.98,168.38,167.86,168.28,30795.0
2021-05-18 11:25:00,168.27,168.7,168.23,168.62,26604.0,168.27,168.7,168.23,168.62,26604.0
2021-05-18 11:30:00,168.59,168.81,168.06,168.09,17724.0,168.59,168.81,168.06,168.09,17724.0
2021-05-18 11:35:00,168.03,168.66,167.92,168.58,9600.0,168.03,168.66,167.92,168.58,9600.0
2021-05-18 11:40:00,168.7,168.75,168.28,168.63,6326.0,168.7,168.75,168.28,168.63,6326.0
2021-05-18 11:45:00,168.57,168.81,168.46,168.81,8057.0,168.57,168.81,168.46,168.81,8057.0
2021-05-18 11:50:00,168.74,168.78,168.61,168.76,7078.0,168.74,168.78,168.61,168.76,7078.0
2021-05-18 11:55:00,168.79,169.01,168.79,168.85,7392.0,168.79,169.01,168.79,168.85,7392.0
2021-05-18 12:00:00,168.75,169.64,168.74,169.53,19610.0,168.75,169.64,168.74,169.53,19610.0
2021-05-18 12:05:00,169.56,169.7,169.49,169.65,7702.0,169.56,169.7,169.49,169.65,7702.0
2021-05-18 12:10:00,169.65,169.65,169.43,169.64,5050.0,169.65,169.65,169.43,169.64,5050.0
2021-05-18 12:15:00,169.68,170.87,169.67,170.03,125409.0,169.68,170.87,169.67,170.03,125409.0
2021-05-18 12:20:00,170.0,170.6,169.95,170.56,6030.0,170.0,170.6,169.95,170.56,6030.0
2021-05-18 12:25:00,170.66,170.97,170.59,170.84,13403.0,170.66,170.97,170.59,170.84,13403.0
2021-05-18 12:30:00,170.86,171.2,170.76,170.86,12756.0,170.86,171.2,170.76,170.86,12756.0
2021-05-18 12:35:00,170.86,171.21,170.7,171.16,13915.0,170.86,171.21,170.7,171.16,13915.0
2021-05-18 12:40:00,171.11,171.21,170.98,171.17,8168.0,171.11,171.21,170.98,171.17,8168.0
2021-05-18 12:45:00,171.13,171.26,171.02,171.03,10862.0,171.13,171.26,171.02,171.03,10862.0
2021-05-18 12:50:00,171.05,171.21,170.81,171.21,15070.0,171.05,171.21,170.81,171.21,15070.0
2021-05-18 12:55:00,171.21,171.42,171.03,171.13,11123.0,171.21,171.42,171.03,171.13,11123.0
2021-05-18 13:00:00,171.02,171.16,170.73,170.73,11739.0,171.02,171.16,170.73,170.73,11739.0
2021-05-18 13:05:00,170.77,170.78,170.57,170.69,10652.0,170.77,170.78,170.57,170.69,10652.0
2021-05-18 13:10:00,170.69,170.86,170.63,170.86,6940.0,170.69,170.86,170.63,170.86,6940.0
2021-05-18 13:15:00,170.83,170.83,170.32,170.41,7346.0,170.83,170.83,170.32,170.41,7346.0
2021-05-18 13:20:00,170.49,170.58,170.34,170.53,7881.0,170.49,170.58,170.34,170.53,7881.0
2021-05-18 13:25:00,170.49,170.6,170.25,170.33,9006.0,170.49,170.6,170.25,170.33,9006.0
2021-05-18 13:30:00,170.34,170.86,170.32,170.73,11466.0,170.34,170.86,170.32,170.73,11466.0
2021-05-18 13:35:00,170.78,170.81,170.29,170.37,22097.0,170.78,170.81,170.29,170.37,22097.0
2021-05-18 13:40:00,170.36,170.99,170.29,170.78,23987.0,170.36,170.99,170.29,170.78,23987.0
2021-05-18 13:45:00,170.78,171.06,170.33,170.41,83488.0,170.78,171.06,170.33,170.41,83488.0
2021-05-18 13:50:00,170.41,170.41,169.57,169.91,19569.0,170.41,170.41,169.57,169.91,19569.0
2021-05-18 13:55:00,169.92,170.19,169.86,170.19,11378.0,169.92,170.19,169.86,170.19,11378.0
2021-05-18 14:00:00,170.22,170.33,170.0,170.14,10159.0,170.22,170.33,170.0,170.14,10159.0
2021-05-18 14:05:00,170.13,170.41,170.09,170.41,13840.0,170.13,170.41,170.09,170.41,13840.0
2021-05-18 14:10:00,170.37,170.4,170.21,170.35,7960.0,170.37,170.4,170.21,170.35,7960.0
2021-05-18 14:15:00,170.4,170.4,170.11,170.18,10987.0,170.4,170.4,170.11,170.18,10987.0
2021-05-18 14:20:00,170.18,170.24,169.99,170.24,16478.0,170.18,170.24,169.99,170.24,16478.0
2021-05-18 14:25:00,170.22,170.37,170.19,170.33,12973.0,170.22,170.37,170.19,170.33,12973.0
2021-05-18 14:30:00,170.3,170.41,169.98,169.98,45939.0,170.3,170.41,169.98,169.98,45939.0
2021-05-18 14:35:00,169.98,170.42,169.86,169.98,94516.0,169.98,170.42,169.86,169.98,94516.0
2021-05-18 14:40:00,169.89,169.99,169.45,169.64,30217.0,169.89,169.99,169.45,169.64,30217.0
2021-05-18 14:45:00,169.65,169.83,169.46,169.82,43868.0,169.65,169.83,169.46,169.82,43868.0
2021-05-18 14:50:00,169.85,170.17,169.5,170.02,42464.0,169.85,170.17,169.5,170.02,42464.0
2021-05-18 14:55:00,170.0,170.0,169.4,169.48,66852.0,170.0,170.0,169.4,169.48,66852.0
2021-05-18 15:00:00,169.57,169.6,169.03,169.45,14101.0,169.57,169.6,169.03,169.45,14101.0
2021-05-18 15:05:00,169.53,169.56,169.2,169.2,12464.0,169.53,169.56,169.2,169.2,12464.0
2021-05-18 15:10:00,169.29,169.34,169.1,169.22,16331.0,169.29,169.34,169.1,169.22,16331.0
2021-05-18 15:15:00,169.28,169.46,169.28,169.46,10124.0,169.28,169.46,169.28,169.46,10124.0
2021-05-18 15:20:00,169.49,169.56,169.34,169.47,16976.0,169.49,169.56,169.34,169.47,16976.0
2021-05-18 15:25:00,169.48,170.02,169.45,169.87,36041.0,169.48,170.02,169.45,169.87,36041.0
2021-05-18 15:30:00,169.86,170.15,169.82,170.1,23180.0,169.86,170.15,169.82,170.1,23180.0
2021-05-18 15:35:00,170.1,170.23,169.94,170.12,21750.0,170.1,170.23,169.94,170.12,21750.0
2021-05-18 15:40:00,170.13,170.29,169.72,169.76,88814.0,170.13,170.29,169.72,169.76,88814.0
2021-05-18 15:45:00,169.77,169.82,169.4,169.46,32101.0,169.77,169.82,169.4,169.46,32101.0
2021-05-18 15:50:00,169.42,169.42,168.09,168.41,86606.0,169.42,169.42,168.09,168.41,86606.0
2021-05-18 15:55:00,168.42,168.48,167.67,167.79,230685.0,168.42,168.48,167.67,167.79,230685.0
2021-05-19 09:30:00,171.0,175.5,170.79,173.14,427147.0,171.0,175.5,170.79,173.14,427147.0
2021-05-19 09:35:00,173.09,174.68,172.33,172.51,135270.0,173.09,174.68,172.33,172.51,135270.0
2021-05-19 09:40:00,172.5,173.8,172.13,173.36,75397.0,172.5,173.8,172.13,173.36,75397.0
2021-05-19 09:45:00,173.24,174.39,172.29,172.43,75569.0,173.24,174.39,172.29,172.43,75569.0
2021-05-19 09:50:00,172.49,172.86,172.4,172.5,27378.0,172.49,172.86,172.4,172.5,27378.0
2021-05-19 09:55:00,172.47,172.88,171.63,172.39,72185.0,172.47,172.88,171.63,172.39,72185.0
2021-05-19 10:00:00,172.55,172.99,172.39,172.5,36235.0,172.55,172.99,172.39,172.5,36235.0
2021-05-19 10:05:00,172.72,173.89,172.47,173.69,23701.0,172.72,173.89,172.47,173.69,23701.0
2021-05-19 10:10:00,173.8,174.41,173.5,173.59,24236.0,173.8,174.41,173.5,173.59,24236.0
2021-05-19 10:15:00,173.59,174.09,173.1,173.65,59888.0,173.59,174.09,173.1,173.65,59888.0
2021-05-19 10:20:00,173.8,174.55,173.65,174.31,36961.0,173.8,174.55,173.65,174.31,36961.0
2021-05-19 10:25:00,174.5,175.39,174.31,174.87,64255.0,174.5,175.39,174.31,174.87,64255.0
2021-05-19 10:30:00,174.63,176.02,174.35,175.48,39453.0,174.63,176.02,174.35,175.48,39453.0
2021-05-19 10:35:00,175.66,175.98,175.29,175.4,33500.0,175.66,175.98,175.29,175.4,33500.0
2021-05-19 10:40:00,175.46,175.52,174.95,175.52,28384.0,175.46,175.52,174.95,175.52,28384.0
2021-05-19 10:45:00,175.52,176.64,175.34,176.6,58125.0,175.52,176.64,175.34,176.6,58125.0
2021-05-19 10:50:00,176.44,177.25,176.38,176.8,35067.0,176.44,177.25,176.38,176.8,35067.0
2021-05-19 10:55:00,176.8,177.1,176.76,176.92,24082.0,176.8,177.1,176.76,176.92,24082.0
2021-05-19 11:00:00,176.98,177.3,176.66,176.85,37876.0,176.98,177.3,176.66,176.85,37876.0
2021-05-19 11:05:00,176.74,177.0,176.32,176.52,32774.0,176.74,177.0,176.32,176.52,32774.0
2021-05-19 11:10:00,176.6,176.69,176.27,176.52,18179.0,176.6,176.69,176.27,176.52,18179.0
2021-05-19 11:15:00,176.43,177.3,176.23,177.3,31038.0,176.43,177.3,176.23,177.3,31038.0
2021-05-19 11:20:00,177.16,177.25,176.58,176.58,15120.0,177.16,177.25,176.58,176.58,15120.0
2021-05-19 11:25:00,176.58,177.1,176.4,176.98,30864.0,176.58,177.1,176.4,176.98,30864.0
2021-05-19 11:30:00,176.89,177.09,176.67,176.8,25427.0,176.89,177.09,176.67,176.8,25427.0
2021-05-19 11:35:00,176.72,177.8,176.63,177.63,73095.0,176.72,177.8,176.63,177.63,73095.0
2021-05-19 11:40:00,177.55,177.68,176.26,176.47,34943.0,177.55,177.68,176.26,176.47,34943.0
2021-05-19 11:45:00,176.48,176.74,176.26,176.55,34329.0,176.48,176.74,176.26,176.55,34329.0
2021-05-19 11:50:00,176.55,176.63,176.28,176.52,27509.0,176.55,176.63,176.28,176.52,27509.0
2021-05-19 11:55:00,176.53,176.85,176.46,176.7,15673.0,176.53,176.85,176.46,176.7,15673.0
2021-05-19 12:00:00,176.7,176.77,176.38,176.38,10004.0,176.7,176.77,176.38,176.38,10004.0
2021-05-19 12:05:00,176.4,176.45,175.87,176.2,21108.0,176.4,176.45,175.87,176.2,21108.0
2021-05-19 12:10:00,176.28,176.78,176.18,176.78,9043.0,176.28,176.78,176.18,176.78,9043.0
2021-05-19 12:15:00,176.6,177.0,176.6,176.98,10054.0,176.6,177.0,176.6,176.98,10054.0
2021-05-19 12:20:00,176.96,176.96,176.38,176.45,12366.0,176.96,176.96,176.38,176.45,12366.0
2021-05-19 12:25:00,176.45,176.51,176.21,176.5,13901.0,176.45,176.51,176.21,176.5,13901.0
2021-05-19 12:30:00,176.43,177.0,176.43,176.56,36671.0,176.43,177.0,176.43,176.56,36671.0
2021-05-19 12:35:00,176.58,176.61,176.05,176.15,20648.0,176.58,176.61,176.05,176.15,20648.0
2021-05-19 12:40:00,176.25,176.37,176.14,176.23,9895.0,176.25,176.37,176.14,176.23,9895.0
2021-05-19 12:45:00,176.17,176.5,176.17,176.24,18873.0,176.17,176.5,176.17,176.24,18873.0
2021-05-19 12:50:00,176.23,176.27,176.0,176.23,14791.0,176.23,176.27,176.0,176.23,14791.0
2021-05-19 12:55:00,176.29,176.45,176.14,176.24,11904.0,176.29,176.45,176.14,176.24,11904.0
2021-05-19 13:00:00,176.2,176.44,176.14,176.18,8600.0,176.2,176.44,176.14,176.18,8600.0
2021-05-19 13:05:00,176.26,176.46,176.18,176.41,16728.0,176.26,176.46,176.18,176.41,16728.0
2021-05-19 13:10:00,176.39,176.85,176.35,176.82,9155.0,176.39,176.85,176.35,176.82,9155.0
2021-05-19 13:15:00,176.8,176.89,176.65,176.67,12815.0,176.8,176.89,176.65,176.67,12815.0
2021-05-19 13:20:00,176.6,176.86,176.55,176.82,11805.0,176.6,176.86,176.55,176.82,11805.0
2021-05-19 13:25:00,176.85,177.18,176.65,177.18,12399.0,176.85,177.18,176.65,177.18,12399.0
2021-05-19 13:30:00,177.18,177.49,177.15,177.42,23101.0,177.18,177.49,177.15,177.42,23101.0
2021-05-19 13:35:00,177.46,177.46,177.1,177.2,20839.0,177.46,177.46,177.1,177.2,20839.0
2021-05-19 13:40:00,177.19,177.25,176.99,177.25,14282.0,177.19,177.25,176.99,177.25,14282.0
2021-05-19 13:45:00,177.27,177.57,177.26,177.48,17522.0,177.27,177.57,177.26,177.48,17522.0
2021-05-19 13:50:00,177.57,177.74,177.42,177.44,17525.0,177.57,177.74,177.42,177.44,17525.0
2021-05-19 13:55:00,177.48,177.52,177.26,177.44,19088.0,177.48,177.52,177.26,177.44,19088.0
2021-05-19 14:00:00,177.41,177.9,177.3,177.3,22498.0,177.41,177.9,177.3,177.3,22498.0
2021-05-19 14:05:00,177.33,177.42,176.94,177.37,14919.0,177.33,177.42,176.94,177.37,14919.0
2021-05-19 14:10:00,177.3,177.55,177.0,177.39,16612.0,177.3,177.55,177.0,177.39,16612.0
2021-05-19 14:15:00,177.39,177.49,177.18,177.36,19699.0,177.39,177.49,177.18,177.36,19699.0
2021-05-19 14:20:00,177.42,178.17,177.29,177.97,42980.0,177.42,178.17,177.29,177.97,42980.0
2021-05-19 14:25:00,178.0,178.09,177.8,177.81,14933.0,178.0,178.09,177.8,177.81,14933.0
2021-05-19 14:30:00,177.81,178.05,177.69,177.96,26830.0,177.81,178.05,177.69,177.96,26830.0
2021-05-19 14:35:00,177.92,178.26,177.54,177.76,41609.0,177.92,178.26,177.54,177.76,41609.0
2021-05-19 14:40:00,177.81,178.17,177.68,177.93,23989.0,177.81,178.17,177.68,177.93,23989.0
2021-05-19 14:45:00,177.98,178.1,177.71,177.98,23329.0,177.98,178.1,177.71,177.98,23329.0
2021-05-19 14:50:00,178.09,178.49,178.04,178.33,25983.0,178.09,178.49,178.04,178.33,25983.0
2021-05-19 14:55:00,178.41,178.44,178.2,178.26,20549.0,178.41,178.44,178.2,178.26,20549.0
2021-05-19 15:00:00,178.25,178.3,177.21,177.64,33936.0,178.25,178.3,177.21,177.64,33936.0
2021-05-19 15:05:00,177.72,178.13,177.71,178.08,12232.0,177.72,178.13,177.71,178.08,12232.0
2021-05-19 15:10:00,178.08,178.16,177.75,177.86,15553.0,178.08,178.16,177.75,177.86,15553.0
2021-05-19 15:15:00,177.81,177.99,177.7,177.92,16055.0,177.81,177.99,177.7,177.92,16055.0
2021-05-19 15:20:00,178.01,178.26,177.82,178.25,15423.0,178.01,178.26,177.82,178.25,15423.0
2021-05-19 15:25:00,178.26,178.5,178.16,178.44,18779.0,178.26,178.5,178.16,178.44,18779.0
2021-05-19 15:30:00,178.4,178.76,178.31,178.7,41243.0,178.4,178.76,178.31,178.7,41243.0
2021-05-19 15:35:00,178.76,179.32,178.7,179.32,37814.0,178.76,179.32,178.7,179.32,37814.0
2021-05-19 15:40:00,179.28,179.84,179.03,179.75,86139.0,179.28,179.84,179.03,179.75,86139.0
2021-05-19 15:45:00,179.78,179.78,178.76,179.22,93211.0,179.78,179.78,178.76,179.22,93211.0
2021-05-19 15:50:00,179.22,179.9,179.02,179.29,124155.0,179.22,179.9,179.02,179.29,124155.0
2021-05-19 15:55:00,179.37,179.74,178.96,179.34,157409.0,179.37,179.74,178.96,179.34,157409.0
2021-05-20 09:30:00,179.95,181.7,179.6,181.41,48428.0,179.95,181.7,179.6,181.41,48428.0
2021-05-20 09:35:00,181.41,183.38,181.15,183.38,31155.0,181.41,183.38,181.15,183.38,31155.0
2021-05-20 09:40:00,183.37,184.57,182.91,184.5,38046.0,183.37,184.57,182.91,184.5,38046.0
2021-05-20 09:45:00,184.43,184.94,183.62,184.1,49598.0,184.43,184.94,183.62,184.1,49598.0
2021-05-20 09:50:00,184.21,185.3,184.21,185.16,23213.0,184.21,185.3,184.21,185.16,23213.0
2021-05-20 09:55:00,185.4,186.03,185.26,186.03,33612.0,185.4,186.03,185.26,186.03,33612.0
2021-05-20 10:00:00,186.03,186.38,185.61,186.11,41962.0,186.03,186.38,185.61,186.11,41962.0
2021-05-20 10:05:00,186.04,186.83,185.93,185.97,38479.0,186.04,186.83,185.93,185.97,38479.0
2021-05-20 10:10:00,186.04,186.85,185.93,186.6,14887.0,186.04,186.85,185.93,186.6,14887.0
2021-05-20 10:15:00,186.73,186.83,186.01,186.08,33217.0,186.73,186.83,186.01,186.08,33217.0
2021-05-20 10:20:00,186.08,186.65,186.07,186.23,18625.0,186.08,186.65,186.07,186.23,18625.0
2021-05-20 10:25:00,186.23,186.27,186.06,186.23,22991.0,186.23,186.27,186.06,186.23,22991.0
2021-05-20 10:30:00,186.16,186.28,185.25,185.32,59022.0,186.16,186.28,185.25,185.32,59022.0
2021-05-20 10:35:00,185.32,185.55,184.84,184.95,19780.0,185.32,185.55,184.84,184.95,19780.0
2021-05-20 10:40:00,185.05,185.2,184.65,184.71,19688.0,185.05,185.2,184.65,184.71,19688.0
2021-05-20 10:45:00,184.66,185.67,184.66,185.67,22498.0,184.66,185.67,184.66,185.67,22498.0
2021-05-20 10:50:00,185.59,186.07,185.46,185.9,21366.0,185.59,186.07,185.46,185.9,21366.0
2021-05-20 10:55:00,185.82,186.1,185.44,185.65,25323.0,185.82,186.1,185.44,185.65,25323.0
2021-05-20 11:00:00,185.65,185.84,185.0,185.17,9952.0,185.65,185.84,185.0,185.17,9952.0
2021-05-20 11:05:00,185.13,185.42,185.09,185.35,14791.0,185.13,185.42,185.09,185.35,14791.0
2021-05-20 11:10:00,185.45,185.99,185.35,185.73,18421.0,185.45,185.99,185.35,185.73,18421.0
2021-05-20 11:15:00,185.74,186.48,185.54,186.48,12050.0,185.74,186.48,185.54,186.48,12050.0
2021-05-20 11:20:00,186.48,186.77,186.37,186.73,18298.0,186.48,186.77,186.37,186.73,18298.0
2021-05-20 11:25:00,186.74,187.24,186.74,187.04,18237.0,186.74,187.24,186.74,187.04,18237.0
2021-05-20 11:30:00,186.89,187.06,186.65,186.84,13808.0,186.89,187.06,186.65,186.84,13808.0
2021-05-20 11:35:00,186.86,186.86,185.9,185.96,7529.0,186.86,186.86,185.9,185.96,7529.0
2021-05-20 11:40:00,185.96,186.47,185.96,186.47,9812.0,185.96,186.47,185.96,186.47,9812.0
2021-05-20 11:45:00,186.42,186.54,186.14,186.45,11565.0,186.42,186.54,186.14,186.45,11565.0
2021-05-20 11:50:00,186.48,187.15,186.45,187.04,22247.0,186.48,187.15,186.45,187.04,22247.0
2021-05-20 11:55:00,186.98,187.34,186.98,187.07,16850.0,186.98,187.34,186.98,187.07,16850.0
2021-05-20 12:00:00,187.07,187.07,186.42,186.89,19648.0,187.07,187.07,186.42,186.89,19648.0
2021-05-20 12:05:00,187.03,187.25,186.88,187.16,7190.0,187.03,187.25,186.88,187.16,7190.0
2021-05-20 12:10:00,187.19,187.2,186.94,187.12,12638.0,187.19,187.2,186.94,187.12,12638.0
2021-05-20 12:15:00,187.23,187.59,187.09,187.52,16467.0,187.23,187.59,187.09,187.52,16467.0
2021-05-20 12:20:00,187.57,187.68,187.31,187.31,13821.0,187.57,187.68,187.31,187.31,13821.0
2021-05-20 12:25:00,187.23,187.67,187.22,187.56,13250.0,187.23,187.67,187.22,187.56,13250.0
2021-05-20 12:30:00,187.56,187.79,187.42,187.49,12647.0,187.56,187.79,187.42,187.49,12647.0
2021-05-20 12:35:00,187.52,187.59,187.26,187.46,10806.0,187.52,187.59,187.26,187.46,10806.0
2021-05-20 12:40:00,187.36,187.56,187.06,187.39,10194.0,187.36,187.56,187.06,187.39,10194.0
2021-05-20 12:45:00,187.46,187.74,187.46,187.74,7609.0,187.46,187.74,187.46,187.74,7609.0
2021-05-20 12:50:00,187.69,187.92,187.67,187.8,9321.0,187.69,187.92,187.67,187.8,9321.0
2021-05-20 12:55:00,187.81,188.28,187.74,188.23,12184.0,187.81,188.28,187.74,188.23,12184.0
2021-05-20 13:00:00,188.19,188.34,187.78,187.99,15652.0,188.19,188.34,187.78,187.99,15652.0
2021-05-20 13:05:00,188.06,188.25,187.99,188.09,7093.0,188.06,188.25,187.99,188.09,7093.0
2021-05-20 13:10:00,188.11,188.26,187.51,187.77,15628.0,188.11,188.26,187.51,187.77,15628.0
2021-05-20 13:15:00,187.67,187.69,186.81,186.86,10980.0,187.67,187.69,186.81,186.86,10980.0
2021-05-20 13:20:00,186.81,187.03,186.43,186.53,10716.0,186.81,187.03,186.43,186.53,10716.0
2021-05-20 13:25:00,186.5,186.54,186.08,186.15,12497.0,186.5,186.54,186.08,186.15,12497.0
2021-05-20 13:30:00,186.15,186.65,186.06,186.5,13589.0,186.15,186.65,186.06,186.5,13589.0
2021-05-20 13:35:00,186.41,186.93,186.41,186.86,6454.0,186.41,186.93,186.41,186.86,6454.0
2021-05-20 13:40:00,186.85,186.89,185.83,185.98,17061.0,186.85,186.89,185.83,185.98,17061.0
2021-05-20 13:45:00,185.93,186.34,185.88,186.14,8877.0,185.93,186.34,185.88,186.14,8877.0
2021-05-20 13:50:00,186.11,186.31,185.69,186.09,12248.0,186.11,186.31,185.69,186.09,12248.0
2021-05-20 13:55:00,186.06,186.45,186.04,186.38,4309.0,186.06,186.45,186.04,186.38,4309.0
2021-05-20 14:00:00,186.39,186.43,186.09,186.21,12200.0,186.39,186.43,186.09,186.21,12200.0
2021-05-20 14:05:00,186.11,186.17,185.65,185.83,11836.0,186.11,186.17,185.65,185.83,11836.0
2021-05-20 14:10:00,185.8,185.8,185.46,185.76,16937.0,185.8,185.8,185.46,185.76,16937.0
2021-05-20 14:15:00,185.79,185.93,185.54,185.54,7959.0,185.79,185.93,185.54,185.54,7959.0
2021-05-20 14:20:00,185.55,185.7,185.42,185.5,10785.0,185.55,185.7,185.42,185.5,10785.0
2021-05-20 14:25:00,185.46,185.48,184.97,185.2,17345.0,185.46,185.48,184.97,185.2,17345.0
2021-05-20 14:30:00,185.28,185.47,185.23,185.45,7778.0,185.28,185.47,185.23,185.45,7778.0
2021-05-20 14:35:00,185.42,185.75,185.41,185.61,6196.0,185.42,185.75,185.41,185.61,6196.0
2021-05-20 14:40:00,185.57,185.57,185.29,185.43,8840.0,185.57,185.57,185.29,185.43,8840.0
2021-05-20 14:45:00,185.35,185.35,184.85,184.91,13488.0,185.35,185.35,184.85,184.91,13488.0
2021-05-20 14:50:00,184.85,185.25,184.64,185.17,11090.0,184.85,185.25,184.64,185.17,11090.0
2021-05-20 14:55:00,185.16,185.25,184.66,184.84,12262.0,185.16,185.25,184.66,184.84,12262.0
2021-05-20 15:00:00,184.79,185.31,184.52,185.23,11659.0,184.79,185.31,184.52,185.23,11659.0
2021-05-20 15:05:00,185.17,185.17,184.85,185.07,9221.0,185.17,185.17,184.85,185.07,9221.0
2021-05-20 15:10:00,185.13,185.26,184.98,184.98,8851.0,185.13,185.26,184.98,184.98,8851.0
2021-05-20 15:15:00,184.97,185.27,184.97,185.12,11174.0,184.97,185.27,184.97,185.12,11174.0
2021-05-20 15:20:00,185.23,185.29,185.0,185.16,8838.0,185.23,185.29,185.0,185.16,8838.0
2021-05-20 15:25:00,185.15,185.7,185.15,185.66,13224.0,185.15,185.7,185.15,185.66,13224.0
2021-05-20 15:30:00,185.59,185.78,185.06,185.29,20289.0,185.59,185.78,185.06,185.29,20289.0
2021-05-20 15:35:00,185.29,185.35,184.99,185.0,9223.0,185.29,185.35,184.99,185.0,9223.0
2021-05-20 15:40:00,185.0,185.16,184.8,185.02,13610.0,185.0,185.16,184.8,185.02,13610.0
2021-05-20 15:45:00,185.05,185.26,184.76,184.86,32624.0,185.05,185.26,184.76,184.86,32624.0
2021-05-20 15:50:00,184.78,184.86,184.44,184.74,49231.0,184.78,184.86,184.44,184.74,49231.0
2021-05-20 15:55:00,184.75,185.13,184.72,185.1,71524.0,184.75,185.13,184.72,185.1,71524.0
2021-05-21 09:30:00,185.84,186.59,185.03,186.02,40769.0,185.84,186.59,185.03,186.02,40769.0
2021-05-21 09:35:00,186.05,186.15,185.66,185.73,12117.0,186.05,186.15,185.66,185.73,12117.0
2021-05-21 09:40:00,185.59,186.26,184.91,185.91,16187.0,185.59,186.26,184.91,185.91,16187.0
2021-05-21 09:45:00,186.07,186.29,185.24,185.7,12685.0,186.07,186.29,185.24,185.7,12685.0
2021-05-21 09:50:00,185.56,186.47,185.56,186.34,10389.0,185.56,186.47,185.56,186.34,10389.0
2021-05-21 09:55:00,186.41,187.12,186.24,186.96,7468.0,186.41,187.12,186.24,186.96,7468.0
2021-05-21 10:00:00,187.03,187.48,187.03,187.07,23600.0,187.03,187.48,187.03,187.07,23600.0
2021-05-21 10:05:00,187.05,187.08,186.48,186.8,14471.0,187.05,187.08,186.48,186.8,14471.0
2021-05-21 10:10:00,186.9,187.23,186.79,186.79,12458.0,186.9,187.23,186.79,186.79,12458.0
2021-05-21 10:15:00,186.7,186.79,185.45,185.59,10941.0,186.7,186.79,185.45,185.59,10941.0
2021-05-21 10:20:00,185.54,186.2,185.49,186.11,14064.0,185.54,186.2,185.49,186.11,14064.0
2021-05-21 10:25:00,185.93,186.47,185.91,186.32,6639.0,185.93,186.47,185.91,186.32,6639.0
2021-05-21 10:30:00,186.23,186.54,186.0,186.06,6737.0,186.23,186.54,186.0,186.06,6737.0
2021-05-21 10:35:00,186.05,186.08,185.33,185.38,17337.0,186.05,186.08,185.33,185.38,17337.0
2021-05-21 10:40:00,185.31,185.31,184.81,185.15,10662.0,185.31,185.31,184.81,185.15,10662.0
2021-05-21 10:45:00,185.08,185.27,184.94,185.25,6717.0,185.08,185.27,184.94,185.25,6717.0
2021-05-21 10:50:00,185.31,185.4,185.01,185.01,10860.0,185.31,185.4,185.01,185.01,10860.0
2021-05-21 10:55:00,185.12,185.43,185.12,185.43,5193.0,185.12,185.43,185.12,185.43,5193.0
2021-05-21 11:00:00,185.46,185.55,185.17,185.24,6697.0,185.46,185.55,185.17,185.24,6697.0
2021-05-21 11:05:00,185.3,186.0,185.3,186.0,5610.0,185.3,186.0,185.3,186.0,5610.0
2021-05-21 11:10:00,186.06,186.26,185.96,186.08,9703.0,186.06,186.26,185.96,186.08,9703.0
2021-05-21 11:15:00,186.02,186.25,185.92,186.25,6562.0,186.02,186.25,185.92,186.25,6562.0
2021-05-21 11:20:00,186.22,186.22,185.79,185.83,6587.0,186.22,186.22,185.79,185.83,6587.0
2021-05-21 11:25:00,185.83,186.02,185.47,185.51,6242.0,185.83,186.02,185.47,185.51,6242.0
2021-05-21 11:30:00,185.53,186.04,185.53,185.97,3562.0,185.53,186.04,185.53,185.97,3562.0
2021-05-21 11:35:00,185.99,185.99,185.48,185.52,6646.0,185.99,185.99,185.48,185.52,6646.0
2021-05-21 11:40:00,185.6,185.8,185.48,185.79,5019.0,185.6,185.8,185.48,185.79,5019.0
2021-05-21 11:45:00,185.78,185.87,185.6,185.65,6307.0,185.78,185.87,185.6,185.65,6307.0
2021-05-21 11:50:00,185.65,185.79,185.48,185.48,2410.0,185.65,185.79,185.48,185.48,2410.0
2021-05-21 11:55:00,185.54,185.55,185.2,185.35,9475.0,185.54,185.55,185.2,185.35,9475.0
2021-05-21 12:00:00,185.39,185.72,185.38,185.72,6586.0,185.39,185.72,185.38,185.72,6586.0
2021-05-21 12:05:00,185.71,185.71,185.16,185.27,9624.0,185.71,185.71,185.16,185.27,9624.0
2021-05-21 12:10:00,185.13,185.27,184.8,184.94,5631.0,185.13,185.27,184.8,184.94,5631.0
2021-05-21 12:15:00,184.97,185.05,184.83,184.94,30222.0,184.97,185.05,184.83,184.94,30222.0
2021-05-21 12:20:00,184.97,185.07,184.87,184.91,6281.0,184.97,185.07,184.87,184.91,6281.0
2021-05-21 12:25:00,184.95,185.1,184.83,185.08,5980.0,184.95,185.1,184.83,185.08,5980.0
2021-05-21 12:30:00,185.06,185.21,185.06,185.14,2945.0,185.06,185.21,185.06,185.14,2945.0
2021-05-21 12:35:00,185.08,185.33,185.08,185.33,2871.0,185.08,185.33,185.08,185.33,2871.0
2021-05-21 12:40:00,185.35,185.36,185.09,185.26,8962.0,185.35,185.36,185.09,185.26,8962.0
2021-05-21 12:45:00,185.24,185.55,185.22,185.53,5946.0,185.24,185.55,185.22,185.53,5946.0
2021-05-21 12:50:00,185.49,185.55,185.25,185.25,5578.0,185.49,185.55,185.25,185.25,5578.0
2021-05-21 12:55:00,185.24,185.66,185.23,185.66,2069.0,185.24,185.66,185.23,185.66,2069.0
2021-05-21 13:00:00,185.65,185.95,185.65,185.76,6956.0,185.65,185.95,185.65,185.76,6956.0
2021-05-21 13:05:00,185.7,185.77,185.61,185.65,3163.0,185.7,185.77,185.61,185.65,3163.0
2021-05-21 13:10:00,185.64,185.64,185.49,185.56,3014.0,185.64,185.64,185.49,185.56,3014.0
2021-05-21 13:15:00,185.56,185.66,185.36,185.47,5495.0,185.56,185.66,185.36,185.47,5495.0
2021-05-21 13:20:00,185.48,185.62,185.41,185.54,4500.0,185.48,185.62,185.41,185.54,4500.0
2021-05-21 13:25:00,185.56,185.82,185.49,185.76,4653.0,185.56,185.82,185.49,185.76,4653.0
2021-05-21 13:30:00,185.75,186.1,185.75,186.08,4636.0,185.75,186.1,185.75,186.08,4636.0
2021-05-21 13:35:00,186.05,186.06,185.91,185.91,4334.0,186.05,186.06,185.91,185.91,4334.0
2021-05-21 13:40:00,185.82,186.47,185.82,186.47,8997.0,185.82,186.47,185.82,186.47,8997.0
2021-05-21 13:45:00,186.43,186.52,186.37,186.43,7269.0,186.43,186.52,186.37,186.43,7269.0
2021-05-21 13:50:00,186.43,186.6,186.28,186.34,9006.0,186.43,186.6,186.28,186.34,9006.0
2021-05-21 13:55:00,186.32,186.47,186.25,186.38,3581.0,186.32,186.47,186.25,186.38,3581.0
2021-05-21 14:00:00,186.39,186.46,186.08,186.08,8760.0,186.39,186.46,186.08,186.08,8760.0
2021-05-21 14:05:00,186.06,186.1,185.65,185.73,12213.0,186.06,186.1,185.65,185.73,12213.0
2021-05-21 14:10:00,185.76,185.76,185.26,185.46,7737.0,185.76,185.76,185.26,185.46,7737.0
2021-05-21 14:15:00,185.44,185.6,185.14,185.18,5513.0,185.44,185.6,185.14,185.18,5513.0
2021-05-21 14:20:00,185.2,185.45,185.15,185.37,4108.0,185.2,185.45,185.15,185.37,4108.0
2021-05-21 14:25:00,185.35,185.35,184.8,184.8,7297.0,185.35,185.35,184.8,184.8,7297.0
2021-05-21 14:30:00,184.7,184.89,184.5,184.56,15861.0,184.7,184.89,184.5,184.56,15861.0
2021-05-21 14:35:00,184.64,184.7,184.24,184.35,10955.0,184.64,184.7,184.24,184.35,10955.0
2021-05-21 14:40:00,184.41,184.65,184.34,184.34,6074.0,184.41,184.65,184.34,184.34,6074.0
2021-05-21 14:45:00,184.36,184.58,184.36,184.46,4699.0,184.36,184.58,184.36,184.46,4699.0
2021-05-21 14:50:00,184.46,184.61,184.25,184.53,7424.0,184.46,184.61,184.25,184.53,7424.0
2021-05-21 14:55:00,184.53,184.53,184.17,184.46,11210.0,184.53,184.53,184.17,184.46,11210.0
2021-05-21 15:00:00,184.4,184.53,184.2,184.28,9062.0,184.4,184.53,184.2,184.28,9062.0
2021-05-21 15:05:00,184.33,184.72,184.29,184.72,9070.0,184.33,184.72,184.29,184.72,9070.0
2021-05-21 15:10:00,184.69,185.01,184.58,184.83,7906.0,184.69,185.01,184.58,184.83,7906.0
2021-05-21 15:15:00,184.8,184.97,184.74,184.81,5899.0,184.8,184.97,184.74,184.81,5899.0
2021-05-21 15:20:00,184.79,185.07,184.77,185.02,5798.0,184.79,185.07,184.77,185.02,5798.0
2021-05-21 15:25:00,184.94,184.99,184.86,184.94,6704.0,184.94,184.99,184.86,184.94,6704.0
2021-05-21 15:30:00,184.98,185.03,184.69,184.69,10430.0,184.98,185.03,184.69,184.69,10430.0
2021-05-21 15:35:00,184.72,184.91,184.72,184.76,11416.0,184.72,184.91,184.72,184.76,11416.0
2021-05-21 15:40:00,184.76,184.88,184.5,184.5,12060.0,184.76,184.88,184.5,184.5,12060.0
2021-05-21 15:45:00,184.5,184.66,184.43,184.6,24444.0,184.5,184.66,184.43,184.6,24444.0
2021-05-21 15:50:00,184.59,184.61,184.19,184.2,29517.0,184.59,184.61,184.19,184.2,29517.0
2021-05-21 15:55:00,184.25,184.5,184.22,184.35,50117.0,184.25,184.5,184.22,184.35,50117.0
2021-05-24 09:30:00,184.14,185.19,184.14,185.03,18762.0,184.14,185.19,184.14,185.03,18762.0
2021-05-24 09:35:00,185.15,186.17,184.78,186.17,8381.0,185.15,186.17,184.78,186.17,8381.0
2021-05-24 09:40:00,186.38,186.42,185.53,185.81,9359.0,186.38,186.42,185.53,185.81,9359.0
2021-05-24 09:45:00,185.82,186.48,185.82,186.1,5193.0,185.82,186.48,185.82,186.1,5193.0
2021-05-24 09:50:00,186.19,186.8,186.19,186.4,5423.0,186.19,186.8,186.19,186.4,5423.0
2021-05-24 09:55:00,186.49,186.59,186.11,186.35,3964.0,186.49,186.59,186.11,186.35,3964.0
2021-05-24 10:00:00,186.46,186.47,185.9,185.9,3200.0,186.46,186.47,185.9,185.9,3200.0
2021-05-24 10:05:00,185.97,186.2,185.91,185.91,3300.0,185.97,186.2,185.91,185.91,3300.0
2021-05-24 10:10:00,185.85,186.25,185.71,186.16,5482.0,185.85,186.25,185.71,186.16,5482.0
2021-05-24 10:15:00,186.17,186.46,186.14,186.21,4930.0,186.17,186.46,186.14,186.21,4930.0
2021-05-24 10:20:00,186.15,186.36,186.06,186.34,4465.0,186.15,186.36,186.06,186.34,4465.0
2021-05-24 10:25:00,186.28,186.4,186.12,186.25,4599.0,186.28,186.4,186.12,186.25,4599.0
2021-05-24 10:30:00,186.25,186.42,185.9,185.93,7132.0,186.25,186.42,185.9,185.93,7132.0
2021-05-24 10:35:00,185.83,185.99,185.74,185.75,3150.0,185.83,185.99,185.74,185.75,3150.0
2021-05-24 10:40:00,185.71,185.94,185.32,185.43,26729.0,185.71,185.94,185.32,185.43,26729.0
2021-05-24 10:45:00,185.5,185.86,185.43,185.55,9611.0,185.5,185.86,185.43,185.55,9611.0
2021-05-24 10:50:00,185.56,185.83,185.55,185.75,4001.0,185.56,185.83,185.55,185.75,4001.0
2021-05-24 10:55:00,185.78,185.98,185.73,185.98,4261.0,185.78,185.98,185.73,185.98,4261.0
2021-05-24 11:00:00,185.96,186.42,185.95,186.34,7591.0,185.96,186.42,185.95,186.34,7591.0
2021-05-24 11:05:00,186.36,186.38,186.04,186.04,7776.0,186.36,186.38,186.04,186.04,7776.0
2021-05-24 11:10:00,186.0,186.21,186.0,186.19,3257.0,186.0,186.21,186.0,186.19,3257.0
2021-05-24 11:15:00,186.17,186.58,186.12,186.3,14292.0,186.17,186.58,186.12,186.3,14292.0
2021-05-24 11:20:00,186.32,186.32,185.96,186.01,3725.0,186.32,186.32,185.96,186.01,3725.0
2021-05-24 11:25:00,186.02,186.06,185.91,186.06,5800.0,186.02,186.06,185.91,186.06,5800.0
2021-05-24 11:30:00,186.1,186.25,185.95,186.25,4250.0,186.1,186.25,185.95,186.25,4250.0
2021-05-24 11:35:00,186.21,186.58,186.15,186.42,12769.0,186.21,186.58,186.15,186.42,12769.0
2021-05-24 11:40:00,186.41,186.42,186.15,186.35,2855.0,186.41,186.42,186.15,186.35,2855.0
2021-05-24 11:45:00,186.36,186.49,186.31,186.4,2590.0,186.36,186.49,186.31,186.4,2590.0
2021-05-24 11:50:00,186.44,186.45,186.12,186.2,3353.0,186.44,186.45,186.12,186.2,3353.0
2021-05-24 11:55:00,186.21,186.34,186.17,186.22,2330.0,186.21,186.34,186.17,186.22,2330.0
2021-05-24 12:00:00,186.2,186.4,186.19,186.31,7755.0,186.2,186.4,186.19,186.31,7755.0
2021-05-24 12:05:00,186.31,186.36,186.2,186.2,2615.0,186.31,186.36,186.2,186.2,2615.0
2021-05-24 12:10:00,186.18,186.19,185.85,185.93,3405.0,186.18,186.19,185.85,185.93,3405.0
2021-05-24 12:15:00,185.97,186.07,185.6,185.6,9279.0,185.97,186.07,185.6,185.6,9279.0
2021-05-24 12:20:00,185.66,185.66,185.34,185.34,3420.0,185.66,185.66,185.34,185.34,3420.0
2021-05-24 12:25:00,185.3,185.67,185.22,185.67,5495.0,185.3,185.67,185.22,185.67,5495.0
2021-05-24 12:30:00,185.66,185.8,185.59,185.68,3512.0,185.66,185.8,185.59,185.68,3512.0
2021-05-24 12:35:00,185.63,185.7,185.57,185.67,3924.0,185.63,185.7,185.57,185.67,3924.0
2021-05-24 12:40:00,185.71,185.88,185.57,185.66,8021.0,185.71,185.88,185.57,185.66,8021.0
2021-05-24 12:45:00,185.7,185.74,185.34,185.6,4367.0,185.7,185.74,185.34,185.6,4367.0
2021-05-24 12:50:00,185.49,185.5,185.34,185.44,4806.0,185.49,185.5,185.34,185.44,4806.0
2021-05-24 12:55:00,185.48,185.48,185.19,185.28,6917.0,185.48,185.48,185.19,185.28,6917.0
2021-05-24 13:00:00,185.29,185.38,185.09,185.09,5354.0,185.29,185.38,185.09,185.09,5354.0
2021-05-24 13:05:00,185.09,185.32,184.84,185.22,14227.0,185.09,185.32,184.84,185.22,14227.0
2021-05-24 13:10:00,185.28,185.47,185.27,185.36,5298.0,185.28,185.47,185.27,185.36,5298.0
2021-05-24 13:15:00,185.31,185.78,185.24,185.62,7410.0,185.31,185.78,185.24,185.62,7410.0
2021-05-24 13:20:00,185.72,185.83,185.66,185.74,4722.0,185.72,185.83,185.66,185.74,4722.0
2021-05-24 13:25:00,185.78,185.86,185.74,185.86,3100.0,185.78,185.86,185.74,185.86,3100.0
2021-05-24 13:30:00,185.8,185.95,185.8,185.81,10321.0,185.8,185.95,185.8,185.81,10321.0
2021-05-24 13:35:00,185.83,185.84,185.56,185.59,4178.0,185.83,185.84,185.56,185.59,4178.0
2021-05-24 13:40:00,185.64,185.9,185.57,185.8,2727.0,185.64,185.9,185.57,185.8,2727.0
2021-05-24 13:45:00,185.85,185.89,185.58,185.69,4913.0,185.85,185.89,185.58,185.69,4913.0
2021-05-24 13:50:00,185.69,185.76,185.67,185.7,900.0,185.69,185.76,185.67,185.7,900.0
2021-05-24 13:55:00,185.75,185.76,185.37,185.45,3582.0,185.75,185.76,185.37,185.45,3582.0
2021-05-24 14:00:00,185.48,185.54,185.43,185.5,2700.0,185.48,185.54,185.43,185.5,2700.0
2021-05-24 14:05:00,185.52,185.62,185.49,185.62,3512.0,185.52,185.62,185.49,185.62,3512.0
2021-05-24 14:10:00,185.65,185.7,185.56,185.56,4050.0,185.65,185.7,185.56,185.56,4050.0
2021-05-24 14:15:00,185.54,185.54,185.4,185.42,4549.0,185.54,185.54,185.4,185.42,4549.0
2021-05-24 14:20:00,185.44,185.56,185.32,185.5,5126.0,185.44,185.56,185.32,185.5,5126.0
2021-05-24 14:25:00,185.45,185.48,185.3,185.3,1829.0,185.45,185.48,185.3,185.3,1829.0
2021-05-24 14:30:00,185.29,185.54,185.25,185.44,4251.0,185.29,185.54,185.25,185.44,4251.0
2021-05-24 14:35:00,185.44,185.57,185.43,185.48,5421.0,185.44,185.57,185.43,185.48,5421.0
2021-05-24 14:40:00,185.43,185.46,185.29,185.39,5884.0,185.43,185.46,185.29,185.39,5884.0
2021-05-24 14:45:00,185.39,185.46,185.27,185.3,6025.0,185.39,185.46,185.27,185.3,6025.0
2021-05-24 14:50:00,185.31,185.49,185.31,185.44,4076.0,185.31,185.49,185.31,185.44,4076.0
2021-05-24 14:55:00,185.46,185.49,185.42,185.46,3453.0,185.46,185.49,185.42,185.46,3453.0
2021-05-24 15:00:00,185.42,185.6,185.39,185.43,4437.0,185.42,185.6,185.39,185.43,4437.0
2021-05-24 15:05:00,185.46,185.46,185.28,185.28,3176.0,185.46,185.46,185.28,185.28,3176.0
2021-05-24 15:10:00,185.31,185.33,185.04,185.07,8304.0,185.31,185.33,185.04,185.07,8304.0
2021-05-24 15:15:00,185.07,185.2,185.06,185.18,3568.0,185.07,185.2,185.06,185.18,3568.0
2021-05-24 15:20:00,185.17,185.37,185.17,185.36,29847.0,185.17,185.37,185.17,185.36,29847.0
2021-05-24 15:25:00,185.37,185.42,185.32,185.36,4567.0,185.37,185.42,185.32,185.36,4567.0
2021-05-24 15:30:00,185.38,185.39,185.17,185.27,72787.0,185.38,185.39,185.17,185.27,72787.0
2021-05-24 15:35:00,185.28,185.44,185.25,185.27,17583.0,185.28,185.44,185.25,185.27,17583.0
2021-05-24 15:40:00,185.29,185.33,185.12,185.12,8324.0,185.29,185.33,185.12,185.12,8324.0
2021-05-24 15:45:00,185.08,185.18,184.95,185.05,12691.0,185.08,185.18,184.95,185.05,12691.0
2021-05-24 15:50:00,185.03,185.12,184.9,185.05,21121.0,185.03,185.12,184.9,185.05,21121.0
2021-05-24 15:55:00,185.02,185.09,184.73,185.0,56780.0,185.02,185.09,184.73,185.0,56780.0
2021-05-25 09:30:00,186.0,186.33,185.11,186.05,15987.0,186.0,186.33,185.11,186.05,15987.0
2021-05-25 09:35:00,185.89,185.93,185.27,185.73,3237.0,185.89,185.93,185.27,185.73,3237.0
2021-05-25 09:40:00,185.69,185.69,184.51,184.56,9800.0,185.69,185.69,184.51,184.56,9800.0
2021-05-25 09:45:00,184.48,184.79,184.46,184.71,6270.0,184.48,184.79,184.46,184.71,6270.0
2021-05-25 09:50:00,184.77,184.88,184.15,184.74,7066.0,184.77,184.88,184.15,184.74,7066.0
2021-05-25 09:55:00,184.54,184.74,184.2,184.24,3778.0,184.54,184.74,184.2,184.24,3778.0
2021-05-25 10:00:00,184.2,184.59,184.12,184.36,4640.0,184.2,184.59,184.12,184.36,4640.0
2021-05-25 10:05:00,184.36,184.62,184.2,184.26,3875.0,184.36,184.62,184.2,184.26,3875.0
2021-05-25 10:10:00,184.32,184.58,184.32,184.55,2301.0,184.32,184.58,184.32,184.55,2301.0
2021-05-25 10:15:00,184.5,184.51,184.34,184.48,2836.0,184.5,184.51,184.34,184.48,2836.0
2021-05-25 10:20:00,184.45,184.79,184.37,184.78,2940.0,184.45,184.79,184.37,184.78,2940.0
2021-05-25 10:25:00,184.78,184.88,184.58,184.58,4744.0,184.78,184.88,184.58,184.58,4744.0
2021-05-25 10:30:00,184.65,184.65,184.22,184.24,7078.0,184.65,184.65,184.22,184.24,7078.0
2021-05-25 10:35:00,184.24,184.65,184.19,184.59,4595.0,184.24,184.65,184.19,184.59,4595.0
2021-05-25 10:40:00,184.55,184.88,184.49,184.88,3065.0,184.55,184.88,184.49,184.88,3065.0
2021-05-25 10:45:00,184.98,184.98,184.56,184.61,3740.0,184.98,184.98,184.56,184.61,3740.0
2021-05-25 10:50:00,184.58,184.67,184.5,184.53,4278.0,184.58,184.67,184.5,184.53,4278.0
2021-05-25 10:55:00,184.61,185.0,184.61,185.0,4156.0,184.61,185.0,184.61,185.0,4156.0
2021-05-25 11:00:00,184.91,184.96,184.63,184.63,3360.0,184.91,184.96,184.63,184.63,3360.0
2021-05-25 11:05:00,184.73,184.88,184.48,184.68,4774.0,184.73,184.88,184.48,184.68,4774.0
2021-05-25 11:10:00,184.59,184.73,184.51,184.65,3141.0,184.59,184.73,184.51,184.65,3141.0
2021-05-25 11:15:00,184.69,184.74,184.47,184.5,4376.0,184.69,184.74,184.47,184.5,4376.0
2021-05-25 11:20:00,184.51,184.87,184.51,184.71,3138.0,184.51,184.87,184.51,184.71,3138.0
2021-05-25 11:25:00,184.72,184.83,184.57,184.64,3307.0,184.72,184.83,184.57,184.64,3307.0
2021-05-25 11:30:00,184.68,184.69,184.21,184.21,7965.0,184.68,184.69,184.21,184.21,7965.0
2021-05-25 11:35:00,184.29,184.34,183.87,183.97,3916.0,184.29,184.34,183.87,183.97,3916.0
2021-05-25 11:40:00,184.08,184.14,183.55,183.66,8836.0,184.08,184.14,183.55,183.66,8836.0
2021-05-25 11:45:00,183.6,183.94,183.55,183.89,6117.0,183.6,183.94,183.55,183.89,6117.0
2021-05-25 11:50:00,183.91,183.94,183.56,183.87,4267.0,183.91,183.94,183.56,183.87,4267.0
2021-05-25 11:55:00,183.78,184.07,183.77,183.99,5506.0,183.78,184.07,183.77,183.99,5506.0
2021-05-25 12:00:00,184.07,184.4,184.07,184.24,7700.0,184.07,184.4,184.07,184.24,7700.0
2021-05-25 12:05:00,184.25,184.3,184.09,184.09,3800.0,184.25,184.3,184.09,184.09,3800.0
2021-05-25 12:10:00,184.12,184.28,184.11,184.13,2728.0,184.12,184.28,184.11,184.13,2728.0
2021-05-25 12:15:00,184.2,184.23,184.03,184.11,5015.0,184.2,184.23,184.03,184.11,5015.0
2021-05-25 12:20:00,184.11,184.33,184.0,184.3,4213.0,184.11,184.33,184.0,184.3,4213.0
2021-05-25 12:25:00,184.33,184.59,184.31,184.59,3988.0,184.33,184.59,184.31,184.59,3988.0
2021-05-25 12:30:00,184.6,184.74,184.49,184.74,1300.0,184.6,184.74,184.49,184.74,1300.0
2021-05-25 12:35:00,184.76,184.81,184.6,184.81,2332.0,184.76,184.81,184.6,184.81,2332.0
2021-05-25 12:40:00,184.82,184.91,184.51,184.61,3838.0,184.82,184.91,184.51,184.61,3838.0
2021-05-25 12:45:00,184.54,184.58,184.46,184.49,2313.0,184.54,184.58,184.46,184.49,2313.0
2021-05-25 12:50:00,184.56,184.77,184.47,184.77,2603.0,184.56,184.77,184.47,184.77,2603.0
2021-05-25 12:55:00,184.76,184.79,184.68,184.71,2685.0,184.76,184.79,184.68,184.71,2685.0
2021-05-25 13:00:00,184.65,184.67,184.22,184.22,3073.0,184.65,184.67,184.22,184.22,3073.0
2021-05-25 13:05:00,184.33,184.64,184.3,184.64,2612.0,184.33,184.64,184.3,184.64,2612.0
2021-05-25 13:10:00,184.53,184.68,184.5,184.68,1800.0,184.53,184.68,184.5,184.68,1800.0
2021-05-25 13:15:00,184.68,184.79,184.62,184.76,3628.0,184.68,184.79,184.62,184.76,3628.0
2021-05-25 13:20:00,184.78,184.83,184.73,184.83,1421.0,184.78,184.83,184.73,184.83,1421.0
2021-05-25 13:25:00,184.81,184.82,184.68,184.71,1743.0,184.81,184.82,184.68,184.71,1743.0
2021-05-25 13:30:00,184.71,185.0,184.71,184.9,4501.0,184.71,185.0,184.71,184.9,4501.0
2021-05-25 13:35:00,184.88,184.93,184.78,184.79,3505.0,184.88,184.93,184.78,184.79,3505.0
2021-05-25 13:40:00,184.84,184.85,184.63,184.78,2005.0,184.84,184.85,184.63,184.78,2005.0
2021-05-25 13:45:00,184.77,184.85,184.62,184.75,3364.0,184.77,184.85,184.62,184.75,3364.0
2021-05-25 13:50:00,184.79,184.85,184.69,184.71,4052.0,184.79,184.85,184.69,184.71,4052.0
2021-05-25 13:55:00,184.76,184.86,184.51,184.6,3589.0,184.76,184.86,184.51,184.6,3589.0
2021-05-25 14:00:00,184.61,184.69,184.53,184.58,4205.0,184.61,184.69,184.53,184.58,4205.0
2021-05-25 14:05:00,184.62,184.64,184.32,184.58,4309.0,184.62,184.64,184.32,184.58,4309.0
2021-05-25 14:10:00,184.55,184.61,184.28,184.38,4190.0,184.55,184.61,184.28,184.38,4190.0
2021-05-25 14:15:00,184.38,184.54,184.17,184.54,2395.0,184.38,184.54,184.17,184.54,2395.0
2021-05-25 14:20:00,184.44,184.54,184.24,184.24,3483.0,184.44,184.54,184.24,184.24,3483.0
2021-05-25 14:25:00,184.23,184.41,184.14,184.39,4653.0,184.23,184.41,184.14,184.39,4653.0
2021-05-25 14:30:00,184.33,184.61,184.33,184.51,3322.0,184.33,184.61,184.33,184.51,3322.0
2021-05-25 14:35:00,184.44,184.82,184.44,184.82,4214.0,184.44,184.82,184.44,184.82,4214.0
2021-05-25 14:40:00,184.84,184.93,184.66,184.66,3853.0,184.84,184.93,184.66,184.66,3853.0
2021-05-25 14:45:00,184.65,184.9,184.65,184.68,3932.0,184.65,184.9,184.65,184.68,3932.0
2021-05-25 14:50:00,184.73,184.92,184.64,184.87,7401.0,184.73,184.92,184.64,184.87,7401.0
2021-05-25 14:55:00,184.93,185.13,184.79,184.91,9175.0,184.93,185.13,184.79,184.91,9175.0
2021-05-25 15:00:00,184.89,184.96,184.68,184.74,4365.0,184.89,184.96,184.68,184.74,4365.0
2021-05-25 15:05:00,184.74,184.82,184.63,184.63,3594.0,184.74,184.82,184.63,184.63,3594.0
2021-05-25 15:10:00,184.62,184.73,184.41,184.68,2605.0,184.62,184.73,184.41,184.68,2605.0
2021-05-25 15:15:00,184.61,184.71,184.58,184.67,4072.0,184.61,184.71,184.58,184.67,4072.0
2021-05-25 15:20:00,184.73,184.86,184.67,184.86,3744.0,184.73,184.86,184.67,184.86,3744.0
2021-05-25 15:25:00,184.89,185.17,184.89,185.06,4924.0,184.89,185.17,184.89,185.06,4924.0
2021-05-25 15:30:00,185.02,185.12,184.79,184.79,4197.0,185.02,185.12,184.79,184.79,4197.0
2021-05-25 15:35:00,184.83,185.09,184.79,185.05,5475.0,184.83,185.09,184.79,185.05,5475.0
2021-05-25 15:40:00,185.04,185.07,184.86,184.94,7188.0,185.04,185.07,184.86,184.94,7188.0
2021-05-25 15:45:00,185.01,185.02,184.78,184.82,13062.0,185.01,185.02,184.78,184.82,13062.0
2021-05-25 15:50:00,184.82,184.9,184.32,184.35,29876.0,184.82,184.9,184.32,184.35,29876.0
2021-05-25 15:55:00,184.29,185.0,184.29,184.7,63584.0,184.29,185.0,184.29,184.7,63584.0
2021-05-26 09:30:00,185.48,185.84,184.96,185.55,20623.0,185.48,185.84,184.96,185.55,20623.0
2021-05-26 09:35:00,185.44,185.84,185.26,185.29,8706.0,185.44,185.84,185.26,185.29,8706.0
2021-05-26 09:40:00,185.22,185.85,184.83,184.87,11054.0,185.22,185.85,184.83,184.87,11054.0
2021-05-26 09:45:00,184.84,185.28,184.6,185.2,12931.0,184.84,185.28,184.6,185.2,12931.0
2021-05-26 09:50:00,185.19,186.19,185.04,186.09,14122.0,185.19,186.19,185.04,186.09,14122.0
2021-05-26 09:55:00,186.08,186.88,186.08,186.88,6275.0,186.08,186.88,186.08,186.88,6275.0
2021-05-26 10:00:00,187.0,187.0,186.47,186.53,2821.0,187.0,187.0,186.47,186.53,2821.0
2021-05-26 10:05:00,186.42,186.97,186.42,186.88,7540.0,186.42,186.97,186.42,186.88,7540.0
2021-05-26 10:10:00,186.78,186.99,186.6,186.99,3115.0,186.78,186.99,186.6,186.99,3115.0
2021-05-26 10:15:00,186.88,187.08,186.66,187.08,4108.0,186.88,187.08,186.66,187.08,4108.0
2021-05-26 10:20:00,187.07,187.69,187.03,187.68,12948.0,187.07,187.69,187.03,187.68,12948.0
2021-05-26 10:25:00,187.76,187.97,187.53,187.97,7359.0,187.76,187.97,187.53,187.97,7359.0
2021-05-26 10:30:00,187.99,188.3,187.74,188.14,9003.0,187.99,188.3,187.74,188.14,9003.0
2021-05-26 10:35:00,188.2,188.24,187.76,187.89,7008.0,188.2,188.24,187.76,187.89,7008.0
2021-05-26 10:40:00,187.79,187.95,187.6,187.88,1812.0,187.79,187.95,187.6,187.88,1812.0
2021-05-26 10:45:00,187.95,188.0,187.8,188.0,5306.0,187.95,188.0,187.8,188.0,5306.0
2021-05-26 10:50:00,187.96,188.01,187.82,188.01,3149.0,187.96,188.01,187.82,188.01,3149.0
2021-05-26 10:55:00,188.23,188.36,188.0,188.01,7318.0,188.23,188.36,188.0,188.01,7318.0
2021-05-26 11:00:00,187.82,187.91,187.29,187.38,3167.0,187.82,187.91,187.29,187.38,3167.0
2021-05-26 11:05:00,187.38,187.68,187.33,187.34,3944.0,187.38,187.68,187.33,187.34,3944.0
2021-05-26 11:10:00,187.33,187.33,186.84,187.21,3200.0,187.33,187.33,186.84,187.21,3200.0
2021-05-26 11:15:00,187.22,187.41,187.09,187.16,2900.0,187.22,187.41,187.09,187.16,2900.0
2021-05-26 11:20:00,187.09,187.11,186.84,186.97,2600.0,187.09,187.11,186.84,186.97,2600.0
2021-05-26 11:25:00,187.04,187.14,186.7,186.71,2400.0,187.04,187.14,186.7,186.71,2400.0
2021-05-26 11:30:00,186.63,186.77,186.51,186.64,2800.0,186.63,186.77,186.51,186.64,2800.0
2021-05-26 11:35:00,186.59,186.75,186.54,186.73,3100.0,186.59,186.75,186.54,186.73,3100.0
2021-05-26 11:40:00,186.67,186.69,186.55,186.65,4108.0,186.67,186.69,186.55,186.65,4108.0
2021-05-26 11:45:00,186.74,186.82,186.67,186.75,3999.0,186.74,186.82,186.67,186.75,3999.0
2021-05-26 11:50:00,186.7,186.75,186.56,186.58,1977.0,186.7,186.75,186.56,186.58,1977.0
2021-05-26 11:55:00,186.55,186.55,186.45,186.47,1818.0,186.55,186.55,186.45,186.47,1818.0
2021-05-26 12:00:00,186.42,186.63,186.42,186.63,5820.0,186.42,186.63,186.42,186.63,5820.0
2021-05-26 12:05:00,186.67,186.68,186.55,186.65,3250.0,186.67,186.68,186.55,186.65,3250.0
2021-05-26 12:10:00,186.55,186.82,186.55,186.66,2804.0,186.55,186.82,186.55,186.66,2804.0
2021-05-26 12:15:00,186.68,186.68,186.39,186.49,2675.0,186.68,186.68,186.39,186.49,2675.0
2021-05-26 12:20:00,186.48,186.53,186.13,186.13,2550.0,186.48,186.53,186.13,186.13,2550.0
2021-05-26 12:25:00,186.24,186.61,186.24,186.61,2168.0,186.24,186.61,186.24,186.61,2168.0
2021-05-26 12:30:00,186.51,186.57,186.37,186.54,3165.0,186.51,186.57,186.37,186.54,3165.0
2021-05-26 12:35:00,186.52,186.52,186.39,186.39,2256.0,186.52,186.52,186.39,186.39,2256.0
2021-05-26 12:40:00,186.39,186.65,186.33,186.65,3100.0,186.39,186.65,186.33,186.65,3100.0
2021-05-26 12:45:00,186.55,186.81,186.55,186.62,2600.0,186.55,186.81,186.55,186.62,2600.0
2021-05-26 12:50:00,186.64,186.64,186.47,186.47,2260.0,186.64,186.64,186.47,186.47,2260.0
2021-05-26 12:55:00,186.39,186.5,186.31,186.31,1871.0,186.39,186.5,186.31,186.31,1871.0
2021-05-26 13:00:00,186.3,186.54,186.27,186.45,1798.0,186.3,186.54,186.27,186.45,1798.0
2021-05-26 13:05:00,186.55,186.62,186.14,186.28,3312.0,186.55,186.62,186.14,186.28,3312.0
2021-05-26 13:10:00,186.29,186.33,186.07,186.33,4285.0,186.29,186.33,186.07,186.33,4285.0
2021-05-26 13:15:00,186.3,186.32,186.11,186.13,1763.0,186.3,186.32,186.11,186.13,1763.0
2021-05-26 13:20:00,186.04,186.06,185.95,185.95,2520.0,186.04,186.06,185.95,185.95,2520.0
2021-05-26 13:25:00,185.9,186.2,185.87,186.2,2193.0,185.9,186.2,185.87,186.2,2193.0
2021-05-26 13:30:00,186.16,186.28,186.0,186.28,3366.0,186.16,186.28,186.0,186.28,3366.0
2021-05-26 13:35:00,186.27,186.33,186.13,186.15,1400.0,186.27,186.33,186.13,186.15,1400.0
2021-05-26 13:40:00,186.18,186.31,186.07,186.07,2100.0,186.18,186.31,186.07,186.07,2100.0
2021-05-26 13:45:00,186.12,186.15,185.9,185.92,2938.0,186.12,186.15,185.9,185.92,2938.0
2021-05-26 13:50:00,185.94,186.0,185.72,185.72,4870.0,185.94,186.0,185.72,185.72,4870.0
2021-05-26 13:55:00,185.64,185.76,185.61,185.69,2949.0,185.64,185.76,185.61,185.69,2949.0
2021-05-26 14:00:00,185.74,185.95,185.74,185.89,2000.0,185.74,185.95,185.74,185.89,2000.0
2021-05-26 14:05:00,185.81,185.93,185.76,185.82,3265.0,185.81,185.93,185.76,185.82,3265.0
2021-05-26 14:10:00,185.88,185.92,185.78,185.78,2828.0,185.88,185.92,185.78,185.78,2828.0
2021-05-26 14:15:00,185.79,185.95,185.79,185.87,2500.0,185.79,185.95,185.79,185.87,2500.0
2021-05-26 14:20:00,185.88,185.91,185.79,185.85,3025.0,185.88,185.91,185.79,185.85,3025.0
2021-05-26 14:25:00,185.89,185.93,185.79,185.93,2896.0,185.89,185.93,185.79,185.93,2896.0
2021-05-26 14:30:00,185.82,185.82,185.66,185.68,2874.0,185.82,185.82,185.66,185.68,2874.0
2021-05-26 14:35:00,185.71,185.82,185.65,185.65,2674.0,185.71,185.82,185.65,185.65,2674.0
2021-05-26 14:40:00,185.68,185.82,185.67,185.67,1907.0,185.68,185.82,185.67,185.67,1907.0
2021-05-26 14:45:00,185.68,185.73,185.63,185.65,1800.0,185.68,185.73,185.63,185.65,1800.0
2021-05-26 14:50:00,185.68,185.76,185.52,185.73,9470.0,185.68,185.76,185.52,185.73,9470.0
2021-05-26 14:55:00,185.78,185.79,185.68,185.75,1735.0,185.78,185.79,185.68,185.75,1735.0
2021-05-26 15:00:00,185.73,185.78,185.66,185.77,4904.0,185.73,185.78,185.66,185.77,4904.0
2021-05-26 15:05:00,185.75,185.96,185.74,185.89,2704.0,185.75,185.96,185.74,185.89,2704.0
2021-05-26 15:10:00,185.89,185.89,185.76,185.85,2842.0,185.89,185.89,185.76,185.85,2842.0
2021-05-26 15:15:00,185.9,186.23,185.87,186.16,5643.0,185.9,186.23,185.87,186.16,5643.0
2021-05-26 15:20:00,186.16,186.32,186.14,186.15,5331.0,186.16,186.32,186.14,186.15,5331.0
2021-05-26 15:25:00,186.16,186.19,185.98,186.12,4999.0,186.16,186.19,185.98,186.12,4999.0
2021-05-26 15:30:00,186.13,186.16,185.85,185.85,2969.0,186.13,186.16,185.85,185.85,2969.0
2021-05-26 15:35:00,185.86,185.96,185.75,185.96,3532.0,185.86,185.96,185.75,185.96,3532.0
2021-05-26 15:40:00,185.9,185.93,185.76,185.84,5396.0,185.9,185.93,185.76,185.84,5396.0
2021-05-26 15:45:00,185.85,186.04,185.65,185.75,16980.0,185.85,186.04,185.65,185.75,16980.0
2021-05-26 15:50:00,185.68,185.68,185.29,185.29,25775.0,185.68,185.68,185.29,185.29,25775.0
2021-05-26 15:55:00,185.3,185.71,185.3,185.66,37801.0,185.3,185.71,185.3,185.66,37801.0
2021-05-27 09:30:00,184.75,184.75,183.58,184.24,17897.0,184.75,184.75,183.58,184.24,17897.0
2021-05-27 09:35:00,184.32,185.16,184.31,184.91,13426.0,184.32,185.16,184.31,184.91,13426.0
2021-05-27 09:40:00,184.96,185.28,184.9,184.99,5960.0,184.96,185.28,184.9,184.99,5960.0
2021-05-27 09:45:00,184.72,184.95,184.45,184.52,3337.0,184.72,184.95,184.45,184.52,3337.0
2021-05-27 09:50:00,184.41,184.84,184.26,184.51,3271.0,184.41,184.84,184.26,184.51,3271.0
2021-05-27 09:55:00,184.5,184.72,184.31,184.56,4291.0,184.5,184.72,184.31,184.56,4291.0
2021-05-27 10:00:00,184.58,185.03,184.51,184.9,4328.0,184.58,185.03,184.51,184.9,4328.0
2021-05-27 10:05:00,184.85,185.41,184.76,185.25,3067.0,184.85,185.41,184.76,185.25,3067.0
2021-05-27 10:10:00,185.22,185.33,185.05,185.09,14662.0,185.22,185.33,185.05,185.09,14662.0
2021-05-27 10:15:00,185.1,185.54,185.08,185.38,2677.0,185.1,185.54,185.08,185.38,2677.0
2021-05-27 10:20:00,185.46,185.68,185.27,185.39,7612.0,185.46,185.68,185.27,185.39,7612.0
2021-05-27 10:25:00,185.32,185.35,185.15,185.25,3595.0,185.32,185.35,185.15,185.25,3595.0
2021-05-27 10:30:00,185.28,185.62,185.25,185.44,3784.0,185.28,185.62,185.25,185.44,3784.0
2021-05-27 10:35:00,185.36,185.4,185.14,185.28,3148.0,185.36,185.4,185.14,185.28,3148.0
2021-05-27 10:40:00,185.38,185.84,185.19,185.71,13344.0,185.38,185.84,185.19,185.71,13344.0
2021-05-27 10:45:00,185.6,185.66,185.43,185.48,3470.0,185.6,185.66,185.43,185.48,3470.0
2021-05-27 10:50:00,185.55,185.56,184.92,185.01,3281.0,185.55,185.56,184.92,185.01,3281.0
2021-05-27 10:55:00,185.01,185.19,184.9,184.93,2397.0,185.01,185.19,184.9,184.93,2397.0
2021-05-27 11:00:00,185.0,185.12,184.94,184.94,2900.0,185.0,185.12,184.94,184.94,2900.0
2021-05-27 11:05:00,184.94,185.21,184.92,185.21,3805.0,184.94,185.21,184.92,185.21,3805.0
2021-05-27 11:10:00,185.12,185.76,185.12,185.43,11500.0,185.12,185.76,185.12,185.43,11500.0
2021-05-27 11:15:00,185.31,185.55,185.31,185.55,2670.0,185.31,185.55,185.31,185.55,2670.0
2021-05-27 11:20:00,185.55,185.71,185.54,185.62,3330.0,185.55,185.71,185.54,185.62,3330.0
2021-05-27 11:25:00,185.57,185.6,185.46,185.51,3889.0,185.57,185.6,185.46,185.51,3889.0
2021-05-27 11:30:00,185.55,185.56,185.38,185.42,2682.0,185.55,185.56,185.38,185.42,2682.0
2021-05-27 11:35:00,185.35,185.53,185.28,185.51,8046.0,185.35,185.53,185.28,185.51,8046.0
2021-05-27 11:40:00,185.53,185.74,185.53,185.6,1910.0,185.53,185.74,185.53,185.6,1910.0
2021-05-27 11:45:00,185.61,185.7,185.51,185.51,1700.0,185.61,185.7,185.51,185.51,1700.0
2021-05-27 11:50:00,185.54,185.55,185.41,185.48,3194.0,185.54,185.55,185.41,185.48,3194.0
2021-05-27 11:55:00,185.51,185.8,185.47,185.78,3453.0,185.51,185.8,185.47,185.78,3453.0
2021-05-27 12:00:00,185.86,186.21,185.75,186.21,6121.0,185.86,186.21,185.75,186.21,6121.0
2021-05-27 12:05:00,186.07,186.16,185.97,185.97,2547.0,186.07,186.16,185.97,185.97,2547.0
2021-05-27 12:10:00,186.01,186.25,186.01,186.08,4849.0,186.01,186.25,186.01,186.08,4849.0
2021-05-27 12:15:00,186.1,186.17,186.02,186.05,2788.0,186.1,186.17,186.02,186.05,2788.0
2021-05-27 12:20:00,186.08,186.1,185.9,185.9,2650.0,186.08,186.1,185.9,185.9,2650.0
2021-05-27 12:25:00,185.92,186.01,185.88,185.96,2021.0,185.92,186.01,185.88,185.96,2021.0
2021-05-27 12:30:00,185.99,186.08,185.9,186.02,1990.0,185.99,186.08,185.9,186.02,1990.0
2021-05-27 12:35:00,185.99,186.21,185.98,186.11,2230.0,185.99,186.21,185.98,186.11,2230.0
2021-05-27 12:40:00,186.11,186.3,186.04,186.24,2119.0,186.11,186.3,186.04,186.24,2119.0
2021-05-27 12:45:00,186.3,186.3,186.18,186.22,1500.0,186.3,186.3,186.18,186.22,1500.0
2021-05-27 12:50:00,186.21,186.23,186.07,186.23,4267.0,186.21,186.23,186.07,186.23,4267.0
2021-05-27 12:55:00,186.3,186.39,186.27,186.38,2164.0,186.3,186.39,186.27,186.38,2164.0
2021-05-27 13:00:00,186.35,186.79,186.35,186.69,5423.0,186.35,186.79,186.35,186.69,5423.0
2021-05-27 13:05:00,186.73,186.73,186.54,186.61,1996.0,186.73,186.73,186.54,186.61,1996.0
2021-05-27 13:10:00,186.59,186.71,186.48,186.71,3782.0,186.59,186.71,186.48,186.71,3782.0
2021-05-27 13:15:00,186.72,186.99,186.72,186.99,4058.0,186.72,186.99,186.72,186.99,4058.0
2021-05-27 13:20:00,186.88,187.16,186.88,187.07,3721.0,186.88,187.16,186.88,187.07,3721.0
2021-05-27 13:25:00,187.08,187.08,186.69,186.69,1613.0,187.08,187.08,186.69,186.69,1613.0
2021-05-27 13:30:00,186.82,186.86,186.68,186.74,3249.0,186.82,186.86,186.68,186.74,3249.0
2021-05-27 13:35:00,186.74,186.75,186.46,186.65,3741.0,186.74,186.75,186.46,186.65,3741.0
2021-05-27 13:40:00,186.74,186.74,186.5,186.6,3080.0,186.74,186.74,186.5,186.6,3080.0
2021-05-27 13:45:00,186.63,186.76,186.5,186.76,1919.0,186.63,186.76,186.5,186.76,1919.0
2021-05-27 13:50:00,186.78,186.84,186.7,186.81,2000.0,186.78,186.84,186.7,186.81,2000.0
2021-05-27 13:55:00,186.78,186.78,186.53,186.55,3226.0,186.78,186.78,186.53,186.55,3226.0
2021-05-27 14:00:00,186.54,186.62,186.39,186.48,10274.0,186.54,186.62,186.39,186.48,10274.0
2021-05-27 14:05:00,186.5,186.5,186.08,186.09,7033.0,186.5,186.5,186.08,186.09,7033.0
2021-05-27 14:10:00,186.09,186.14,186.02,186.05,3390.0,186.09,186.14,186.02,186.05,3390.0
2021-05-27 14:15:00,185.97,186.43,185.91,186.37,3643.0,185.97,186.43,185.91,186.37,3643.0
2021-05-27 14:20:00,186.5,186.5,186.29,186.37,2348.0,186.5,186.5,186.29,186.37,2348.0
2021-05-27 14:25:00,186.34,186.53,186.23,186.49,3992.0,186.34,186.53,186.23,186.49,3992.0
2021-05-27 14:30:00,186.47,186.57,186.44,186.5,4100.0,186.47,186.57,186.44,186.5,4100.0
2021-05-27 14:35:00,186.5,186.6,186.46,186.48,2324.0,186.5,186.6,186.46,186.48,2324.0
2021-05-27 14:40:00,186.51,186.6,186.37,186.4,2875.0,186.51,186.6,186.37,186.4,2875.0
2021-05-27 14:45:00,186.41,186.55,186.32,186.44,2937.0,186.41,186.55,186.32,186.44,2937.0
2021-05-27 14:50:00,186.47,186.65,186.45,186.65,2100.0,186.47,186.65,186.45,186.65,2100.0
2021-05-27 14:55:00,186.62,186.64,186.4,186.43,5227.0,186.62,186.64,186.4,186.43,5227.0
2021-05-27 15:00:00,186.42,186.44,186.29,186.32,7125.0,186.42,186.44,186.29,186.32,7125.0
2021-05-27 15:05:00,186.3,186.38,186.25,186.29,6719.0,186.3,186.38,186.25,186.29,6719.0
2021-05-27 15:10:00,186.29,186.54,186.25,186.44,4265.0,186.29,186.54,186.25,186.44,4265.0
2021-05-27 15:15:00,186.44,186.53,186.4,186.4,3900.0,186.44,186.53,186.4,186.4,3900.0
2021-05-27 15:20:00,186.39,186.43,186.3,186.3,4765.0,186.39,186.43,186.3,186.3,4765.0
2021-05-27 15:25:00,186.3,186.33,186.16,186.19,4644.0,186.3,186.33,186.16,186.19,4644.0
2021-05-27 15:30:00,186.23,186.27,186.05,186.07,4206.0,186.23,186.27,186.05,186.07,4206.0
2021-05-27 15:35:00,186.06,186.29,186.02,186.28,5180.0,186.06,186.29,186.02,186.28,5180.0
2021-05-27 15:40:00,186.24,186.26,186.02,186.08,7978.0,186.24,186.26,186.02,186.08,7978.0
2021-05-27 15:45:00,186.1,186.23,186.01,186.05,10439.0,186.1,186.23,186.01,186.05,10439.0
2021-05-27 15:50:00,186.1,186.72,186.04,186.72,29295.0,186.1,186.72,186.04,186.72,29295.0
2021-05-27 15:55:00,186.56,186.59,186.29,186.5,61681.0,186.56,186.59,186.29,186.5,61681.0
2021-05-28 09:30:00,186.28,187.17,185.59,186.86,16762.0,186.28,187.17,185.59,186.86,16762.0
2021-05-28 09:35:00,186.9,187.33,186.79,187.16,4476.0,186.9,187.33,186.79,187.16,4476.0
2021-05-28 09:40:00,187.21,187.5,187.2,187.38,4209.0,187.21,187.5,187.2,187.38,4209.0
2021-05-28 09:45:00,187.27,187.27,186.73,186.73,4428.0,187.27,187.27,186.73,186.73,4428.0
2021-05-28 09:50:00,186.85,187.1,186.85,186.92,1043.0,186.85,187.1,186.85,186.92,1043.0
2021-05-28 09:55:00,186.98,187.2,186.94,187.09,1750.0,186.98,187.2,186.94,187.09,1750.0
2021-05-28 10:00:00,187.23,187.23,186.55,186.8,5463.0,187.23,187.23,186.55,186.8,5463.0
2021-05-28 10:05:00,186.65,187.25,186.65,187.17,4287.0,186.65,187.25,186.65,187.17,4287.0
2021-05-28 10:10:00,187.23,187.51,187.1,187.4,2700.0,187.23,187.51,187.1,187.4,2700.0
2021-05-28 10:15:00,187.3,187.3,187.07,187.19,3674.0,187.3,187.3,187.07,187.19,3674.0
2021-05-28 10:20:00,187.31,187.57,187.27,187.5,5200.0,187.31,187.57,187.27,187.5,5200.0
2021-05-28 10:25:00,187.44,187.45,187.18,187.18,2731.0,187.44,187.45,187.18,187.18,2731.0
2021-05-28 10:30:00,187.23,187.65,186.95,187.57,21470.0,187.23,187.65,186.95,187.57,21470.0
2021-05-28 10:35:00,187.59,187.66,187.51,187.51,3231.0,187.59,187.66,187.51,187.51,3231.0
2021-05-28 10:40:00,187.52,187.68,187.3,187.3,10340.0,187.52,187.68,187.3,187.3,10340.0
2021-05-28 10:45:00,187.27,187.29,187.06,187.24,4490.0,187.27,187.29,187.06,187.24,4490.0
2021-05-28 10:50:00,187.24,187.29,187.11,187.16,3368.0,187.24,187.29,187.11,187.16,3368.0
2021-05-28 10:55:00,187.21,187.21,186.63,186.72,5502.0,187.21,187.21,186.63,186.72,5502.0
2021-05-28 11:00:00,186.94,186.94,186.74,186.77,1726.0,186.94,186.94,186.74,186.77,1726.0
2021-05-28 11:05:00,186.76,186.76,186.49,186.74,3156.0,186.76,186.76,186.49,186.74,3156.0
2021-05-28 11:10:00,186.83,186.99,186.73,186.73,2037.0,186.83,186.99,186.73,186.73,2037.0
2021-05-28 11:15:00,186.79,186.89,186.75,186.79,900.0,186.79,186.89,186.75,186.79,900.0
2021-05-28 11:20:00,186.79,186.96,186.78,186.8,3558.0,186.79,186.96,186.78,186.8,3558.0
2021-05-28 11:25:00,186.81,186.9,186.53,186.61,2716.0,186.81,186.9,186.53,186.61,2716.0
2021-05-28 11:30:00,186.57,186.63,186.45,186.45,2694.0,186.57,186.63,186.45,186.45,2694.0
2021-05-28 11:35:00,186.5,186.6,186.33,186.38,4729.0,186.5,186.6,186.33,186.38,4729.0
2021-05-28 11:40:00,186.45,186.64,186.44,186.59,2894.0,186.45,186.64,186.44,186.59,2894.0
2021-05-28 11:45:00,186.61,186.61,186.46,186.46,9553.0,186.61,186.61,186.46,186.46,9553.0
2021-05-28 11:50:00,186.51,186.62,186.51,186.6,2150.0,186.51,186.62,186.51,186.6,2150.0
2021-05-28 11:55:00,186.69,186.74,186.64,186.74,1500.0,186.69,186.74,186.64,186.74,1500.0
2021-05-28 12:00:00,186.93,186.95,186.8,186.86,3284.0,186.93,186.95,186.8,186.86,3284.0
2021-05-28 12:05:00,186.92,187.01,186.75,186.75,1989.0,186.92,187.01,186.75,186.75,1989.0
2021-05-28 12:10:00,186.72,186.73,186.57,186.64,2329.0,186.72,186.73,186.57,186.64,2329.0
2021-05-28 12:15:00,186.68,186.77,186.63,186.74,3672.0,186.68,186.77,186.63,186.74,3672.0
2021-05-28 12:20:00,186.67,186.67,186.49,186.5,1978.0,186.67,186.67,186.49,186.5,1978.0
2021-05-28 12:25:00,186.53,186.6,186.41,186.57,11502.0,186.53,186.6,186.41,186.57,11502.0
2021-05-28 12:30:00,186.56,186.83,186.55,186.81,2200.0,186.56,186.83,186.55,186.81,2200.0
2021-05-28 12:35:00,186.86,187.04,186.86,186.94,6105.0,186.86,187.04,186.86,186.94,6105.0
2021-05-28 12:40:00,186.97,186.97,186.82,186.89,2432.0,186.97,186.97,186.82,186.89,2432.0
2021-05-28 12:45:00,186.87,186.87,186.6,186.6,4877.0,186.87,186.87,186.6,186.6,4877.0
2021-05-28 12:50:00,186.59,186.6,186.5,186.59,2117.0,186.59,186.6,186.5,186.59,2117.0
2021-05-28 12:55:00,186.61,186.71,186.61,186.68,800.0,186.61,186.71,186.61,186.68,800.0
2021-05-28 13:00:00,186.74,186.81,186.7,186.77,2954.0,186.74,186.81,186.7,186.77,2954.0
2021-05-28 13:05:00,186.73,186.86,186.61,186.83,2500.0,186.73,186.86,186.61,186.83,2500.0
2021-05-28 13:10:00,186.78,186.78,186.59,186.68,4142.0,186.78,186.78,186.59,186.68,4142.0
2021-05-28 13:15:00,186.7,186.7,186.41,186.41,1900.0,186.7,186.7,186.41,186.41,1900.0
2021-05-28 13:20:00,186.42,186.42,186.14,186.24,3675.0,186.42,186.42,186.14,186.24,3675.0
2021-05-28 13:25:00,186.29,186.33,186.0,186.0,3000.0,186.29,186.33,186.0,186.0,3000.0
2021-05-28 13:30:00,185.99,186.37,185.98,186.27,6437.0,185.99,186.37,185.98,186.27,6437.0
2021-05-28 13:35:00,186.24,186.53,186.18,186.44,9112.0,186.24,186.53,186.18,186.44,9112.0
2021-05-28 13:40:00,186.49,186.79,186.49,186.55,5569.0,186.49,186.79,186.49,186.55,5569.0
2021-05-28 13:45:00,186.49,186.49,186.21,186.32,2274.0,186.49,186.49,186.21,186.32,2274.0
2021-05-28 13:50:00,186.41,186.51,186.36,186.46,2000.0,186.41,186.51,186.36,186.46,2000.0
2021-05-28 13:55:00,186.35,186.39,186.18,186.23,4565.0,186.35,186.39,186.18,186.23,4565.0
2021-05-28 14:00:00,186.26,186.4,186.26,186.4,1750.0,186.26,186.4,186.26,186.4,1750.0
2021-05-28 14:05:00,186.28,186.41,186.27,186.3,2864.0,186.28,186.41,186.27,186.3,2864.0
2021-05-28 14:10:00,186.33,186.38,186.15,186.25,1400.0,186.33,186.38,186.15,186.25,1400.0
2021-05-28 14:15:00,186.19,186.4,186.19,186.29,2239.0,186.19,186.4,186.19,186.29,2239.0
2021-05-28 14:20:00,186.25,186.41,186.25,186.4,2194.0,186.25,186.41,186.25,186.4,2194.0
2021-05-28 14:25:00,186.36,186.42,186.31,186.36,3245.0,186.36,186.42,186.31,186.36,3245.0
2021-05-28 14:30:00,186.36,186.39,186.21,186.24,2633.0,186.36,186.39,186.21,186.24,2633.0
2021-05-28 14:35:00,186.25,186.27,186.04,186.18,1917.0,186.25,186.27,186.04,186.18,1917.0
2021-05-28 14:40:00,186.23,186.47,186.23,186.47,3114.0,186.23,186.47,186.23,186.47,3114.0
2021-05-28 14:45:00,186.46,186.56,186.44,186.45,2457.0,186.46,186.56,186.44,186.45,2457.0
2021-05-28 14:50:00,186.42,186.46,186.3,186.43,6128.0,186.42,186.46,186.3,186.43,6128.0
2021-05-28 14:55:00,186.43,186.43,186.35,186.41,3475.0,186.43,186.43,186.35,186.41,3475.0
2021-05-28 15:00:00,186.38,186.38,186.13,186.21,5406.0,186.38,186.38,186.13,186.21,5406.0
2021-05-28 15:05:00,186.19,186.36,186.15,186.28,6779.0,186.19,186.36,186.15,186.28,6779.0
2021-05-28 15:10:00,186.28,186.28,186.04,186.08,4850.0,186.28,186.28,186.04,186.08,4850.0
2021-05-28 15:15:00,186.04,186.06,185.91,185.91,3600.0,186.04,186.06,185.91,185.91,3600.0
2021-05-28 15:20:00,185.9,185.92,185.78,185.78,2147.0,185.9,185.92,185.78,185.78,2147.0
2021-05-28 15:25:00,185.72,185.74,185.6,185.68,3765.0,185.72,185.74,185.6,185.68,3765.0
2021-05-28 15:30:00,185.67,185.89,185.64,185.83,7534.0,185.67,185.89,185.64,185.83,7534.0
2021-05-28 15:35:00,185.85,186.08,185.85,186.0,5168.0,185.85,186.08,185.85,186.0,5168.0
2021-05-28 15:40:00,186.0,186.08,185.82,185.86,9031.0,186.0,186.08,185.82,185.86,9031.0
2021-05-28 15:45:00,185.83,185.92,185.7,185.84,11494.0,185.83,185.92,185.7,185.84,11494.0
2021-05-28 15:50:00,185.77,185.84,185.29,185.35,19986.0,185.77,185.84,185.29,185.35,19986.0
2021-05-28 15:55:00,185.41,185.72,185.32,185.64,43689.0,185.41,185.72,185.32,185.64,43689.0
2021-06-01 09:30:00,186.83,187.24,186.03,186.23,21983.0,186.83,187.24,186.03,186.23,21983.0
2021-06-01 09:35:00,186.13,186.24,185.74,185.98,8385.0,186.13,186.24,185.74,185.98,8385.0
2021-06-01 09:40:00,185.96,186.54,185.92,185.93,5021.0,185.96,186.54,185.92,185.93,5021.0
2021-06-01 09:45:00,185.89,185.9,185.39,185.39,3445.0,185.89,185.9,185.39,185.39,3445.0
2021-06-01 09:50:00,185.57,185.63,185.11,185.35,5639.0,185.57,185.63,185.11,185.35,5639.0
2021-06-01 09:55:00,185.45,185.77,185.44,185.77,1323.0,185.45,185.77,185.44,185.77,1323.0
2021-06-01 10:00:00,185.88,186.05,185.48,185.6,4440.0,185.88,186.05,185.48,185.6,4440.0
2021-06-01 10:05:00,185.45,185.72,185.36,185.6,3920.0,185.45,185.72,185.36,185.6,3920.0
2021-06-01 10:10:00,185.53,185.6,184.8,184.8,5545.0,185.53,185.6,184.8,184.8,5545.0
2021-06-01 10:15:00,184.7,184.77,184.51,184.71,2100.0,184.7,184.77,184.51,184.71,2100.0
2021-06-01 10:20:00,184.68,184.68,184.11,184.57,8333.0,184.68,184.68,184.11,184.57,8333.0
2021-06-01 10:25:00,184.57,184.74,184.55,184.59,3003.0,184.57,184.74,184.55,184.59,3003.0
2021-06-01 10:30:00,184.58,184.92,184.46,184.92,3113.0,184.58,184.92,184.46,184.92,3113.0
2021-06-01 10:35:00,184.99,185.0,184.58,184.69,2700.0,184.99,185.0,184.58,184.69,2700.0
2021-06-01 10:40:00,184.81,184.82,184.44,184.45,1500.0,184.81,184.82,184.44,184.45,1500.0
2021-06-01 10:45:00,184.5,184.51,183.87,183.98,7649.0,184.5,184.51,183.87,183.98,7649.0
2021-06-01 10:50:00,183.99,184.18,183.91,184.0,2803.0,183.99,184.18,183.91,184.0,2803.0
2021-06-01 10:55:00,184.05,184.27,183.75,184.17,3025.0,184.05,184.27,183.75,184.17,3025.0
2021-06-01 11:00:00,184.17,184.17,183.81,183.81,2601.0,184.17,184.17,183.81,183.81,2601.0
2021-06-01 11:05:00,183.82,183.85,183.52,183.68,2468.0,183.82,183.85,183.52,183.68,2468.0
2021-06-01 11:10:00,183.66,184.27,183.6,184.18,5779.0,183.66,184.27,183.6,184.18,5779.0
2021-06-01 11:15:00,184.09,184.19,184.05,184.14,2261.0,184.09,184.19,184.05,184.14,2261.0
2021-06-01 11:20:00,184.25,184.37,184.18,184.28,2350.0,184.25,184.37,184.18,184.28,2350.0
2021-06-01 11:25:00,184.3,184.37,184.16,184.28,2790.0,184.3,184.37,184.16,184.28,2790.0
2021-06-01 11:30:00,184.43,184.43,184.27,184.27,1525.0,184.43,184.43,184.27,184.27,1525.0
2021-06-01 11:35:00,184.39,184.69,184.35,184.68,1892.0,184.39,184.69,184.35,184.68,1892.0
2021-06-01 11:40:00,184.68,184.68,184.42,184.42,3464.0,184.68,184.68,184.42,184.42,3464.0
2021-06-01 11:45:00,184.32,184.59,184.32,184.59,3620.0,184.32,184.59,184.32,184.59,3620.0
2021-06-01 11:50:00,184.53,184.74,184.45,184.74,2042.0,184.53,184.74,184.45,184.74,2042.0
2021-06-01 11:55:00,184.69,184.69,184.51,184.57,6435.0,184.69,184.69,184.51,184.57,6435.0
2021-06-01 12:00:00,184.56,184.6,184.32,184.32,17209.0,184.56,184.6,184.32,184.32,17209.0
2021-06-01 12:05:00,184.33,184.33,183.87,183.99,14481.0,184.33,184.33,183.87,183.99,14481.0
2021-06-01 12:10:00,184.0,184.07,183.62,183.94,9066.0,184.0,184.07,183.62,183.94,9066.0
2021-06-01 12:15:00,184.02,184.08,183.8,184.01,7620.0,184.02,184.08,183.8,184.01,7620.0
2021-06-01 12:20:00,184.05,184.28,183.99,184.2,11742.0,184.05,184.28,183.99,184.2,11742.0
2021-06-01 12:25:00,184.11,184.11,183.86,184.08,4443.0,184.11,184.11,183.86,184.08,4443.0
2021-06-01 12:30:00,184.03,184.21,183.87,184.11,9695.0,184.03,184.21,183.87,184.11,9695.0
2021-06-01 12:35:00,184.03,184.1,183.85,183.85,3367.0,184.03,184.1,183.85,183.85,3367.0
2021-06-01 12:40:00,183.84,184.22,183.84,184.21,4366.0,183.84,184.22,183.84,184.21,4366.0
2021-06-01 12:45:00,184.27,184.27,184.01,184.17,7978.0,184.27,184.27,184.01,184.17,7978.0
2021-06-01 12:50:00,184.11,184.11,183.84,183.86,9469.0,184.11,184.11,183.84,183.86,9469.0
2021-06-01 12:55:00,183.87,183.87,183.64,183.72,10333.0,183.87,183.87,183.64,183.72,10333.0
2021-06-01 13:00:00,183.77,183.89,183.57,183.57,3795.0,183.77,183.89,183.57,183.57,3795.0
2021-06-01 13:05:00,183.58,183.75,183.43,183.72,17638.0,183.58,183.75,183.43,183.72,17638.0
2021-06-01 13:10:00,183.73,183.73,183.5,183.54,8988.0,183.73,183.73,183.5,183.54,8988.0
2021-06-01 13:15:00,183.53,183.53,183.29,183.29,5869.0,183.53,183.53,183.29,183.29,5869.0
2021-06-01 13:20:00,183.35,183.36,183.11,183.36,7395.0,183.35,183.36,183.11,183.36,7395.0
2021-06-01 13:25:00,183.48,183.64,183.36,183.51,8855.0,183.48,183.64,183.36,183.51,8855.0
2021-06-01 13:30:00,183.53,183.58,183.44,183.46,2205.0,183.53,183.58,183.44,183.46,2205.0
2021-06-01 13:35:00,183.48,183.53,183.38,183.52,5002.0,183.48,183.53,183.38,183.52,5002.0
2021-06-01 13:40:00,183.57,183.68,183.47,183.53,3607.0,183.57,183.68,183.47,183.53,3607.0
2021-06-01 13:45:00,183.63,183.63,183.56,183.56,1811.0,183.63,183.63,183.56,183.56,1811.0
2021-06-01 13:50:00,183.54,183.57,183.4,183.55,4800.0,183.54,183.57,183.4,183.55,4800.0
2021-06-01 13:55:00,183.58,183.65,183.52,183.55,1900.0,183.58,183.65,183.52,183.55,1900.0
2021-06-01 14:00:00,183.53,183.84,183.51,183.76,8928.0,183.53,183.84,183.51,183.76,8928.0
2021-06-01 14:05:00,183.75,183.79,183.71,183.79,2550.0,183.75,183.79,183.71,183.79,2550.0
2021-06-01 14:10:00,183.8,183.9,183.63,183.63,5700.0,183.8,183.9,183.63,183.63,5700.0
2021-06-01 14:15:00,183.61,183.74,183.57,183.63,2500.0,183.61,183.74,183.57,183.63,2500.0
2021-06-01 14:20:00,183.67,183.74,183.6,183.7,6472.0,183.67,183.74,183.6,183.7,6472.0
2021-06-01 14:25:00,183.67,183.73,183.61,183.7,10943.0,183.67,183.73,183.61,183.7,10943.0
2021-06-01 14:30:00,183.66,183.66,183.23,183.24,13734.0,183.66,183.66,183.23,183.24,13734.0
2021-06-01 14:35:00,183.23,183.39,183.2,183.28,15092.0,183.23,183.39,183.2,183.28,15092.0
2021-06-01 14:40:00,183.28,183.68,183.28,183.59,4816.0,183.28,183.68,183.28,183.59,4816.0
2021-06-01 14:45:00,183.55,183.84,183.54,183.84,6393.0,183.55,183.84,183.54,183.84,6393.0
2021-06-01 14:50:00,183.99,183.99,183.69,183.72,5115.0,183.99,183.99,183.69,183.72,5115.0
2021-06-01 14:55:00,183.71,183.71,183.52,183.57,3469.0,183.71,183.71,183.52,183.57,3469.0
2021-06-01 15:00:00,183.53,183.6,183.43,183.56,3580.0,183.53,183.6,183.43,183.56,3580.0
2021-06-01 15:05:00,183.54,183.6,183.48,183.6,3725.0,183.54,183.6,183.48,183.6,3725.0
2021-06-01 15:10:00,183.65,183.66,183.45,183.47,7600.0,183.65,183.66,183.45,183.47,7600.0
2021-06-01 15:15:00,183.47,183.86,183.45,183.86,4189.0,183.47,183.86,183.45,183.86,4189.0
2021-06-01 15:20:00,183.83,183.9,183.75,183.84,5859.0,183.83,183.9,183.75,183.84,5859.0
2021-06-01 15:25:00,183.82,183.82,183.62,183.67,3800.0,183.82,183.82,183.62,183.67,3800.0
2021-06-01 15:30:00,183.6,183.64,183.44,183.44,9063.0,183.6,183.64,183.44,183.44,9063.0
2021-06-01 15:35:00,183.41,183.41,182.95,183.09,20769.0,183.41,183.41,182.95,183.09,20769.0
2021-06-01 15:40:00,183.13,183.19,183.0,183.13,13709.0,183.13,183.19,183.0,183.13,13709.0
2021-06-01 15:45:00,183.12,183.12,182.94,183.03,18397.0,183.12,183.12,182.94,183.03,18397.0
2021-06-01 15:50:00,182.99,183.19,182.75,183.02,34552.0,182.99,183.19,182.75,183.02,34552.0
2021-06-01 15:55:00,183.0,183.12,182.53,182.63,97628.0,183.0,183.12,182.53,182.63,97628.0
2021-06-02 09:30:00,181.06,182.51,180.08,182.51,35664.0,181.06,182.51,180.08,182.51,35664.0
2021-06-02 09:35:00,182.19,182.19,181.06,181.27,6466.0,182.19,182.19,181.06,181.27,6466.0
2021-06-02 09:40:00,181.1,181.26,180.81,180.98,9551.0,181.1,181.26,180.81,180.98,9551.0
2021-06-02 09:45:00,180.95,181.56,180.95,181.12,4900.0,180.95,181.56,180.95,181.12,4900.0
2021-06-02 09:50:00,181.27,181.44,181.18,181.37,6531.0,181.27,181.44,181.18,181.37,6531.0
2021-06-02 09:55:00,181.41,181.66,180.56,180.58,6306.0,181.41,181.66,180.56,180.58,6306.0
2021-06-02 10:00:00,180.7,180.7,179.89,180.12,16736.0,180.7,180.7,179.89,180.12,16736.0
2021-06-02 10:05:00,180.15,180.38,179.92,180.0,4212.0,180.15,180.38,179.92,180.0,4212.0
2021-06-02 10:10:00,180.18,180.18,179.45,179.55,7176.0,180.18,180.18,179.45,179.55,7176.0
2021-06-02 10:15:00,179.49,179.81,179.37,179.44,8127.0,179.49,179.81,179.37,179.44,8127.0
2021-06-02 10:20:00,179.46,179.71,179.17,179.71,6782.0,179.46,179.71,179.17,179.71,6782.0
2021-06-02 10:25:00,179.71,180.0,179.55,179.82,16593.0,179.71,180.0,179.55,179.82,16593.0
2021-06-02 10:30:00,179.74,179.74,179.39,179.45,5875.0,179.74,179.74,179.39,179.45,5875.0
2021-06-02 10:35:00,179.39,179.66,179.25,179.48,4407.0,179.39,179.66,179.25,179.48,4407.0
2021-06-02 10:40:00,179.5,179.71,179.5,179.58,2757.0,179.5,179.71,179.5,179.58,2757.0
2021-06-02 10:45:00,179.53,179.82,179.53,179.75,3055.0,179.53,179.82,179.53,179.75,3055.0
2021-06-02 10:50:00,179.61,179.61,179.21,179.22,2000.0,179.61,179.61,179.21,179.22,2000.0
2021-06-02 10:55:00,179.21,179.25,178.94,179.14,6500.0,179.21,179.25,178.94,179.14,6500.0
2021-06-02 11:00:00,179.23,179.27,179.09,179.2,8293.0,179.23,179.27,179.09,179.2,8293.0
2021-06-02 11:05:00,179.21,179.27,179.1,179.11,4189.0,179.21,179.27,179.1,179.11,4189.0
2021-06-02 11:10:00,179.11,179.28,179.09,179.21,3698.0,179.11,179.28,179.09,179.21,3698.0
2021-06-02 11:15:00,179.21,179.48,179.2,179.22,5466.0,179.21,179.48,179.2,179.22,5466.0
2021-06-02 11:20:00,179.22,179.53,179.08,179.48,8664.0,179.22,179.53,179.08,179.48,8664.0
2021-06-02 11:25:00,179.51,179.51,179.2,179.32,15407.0,179.51,179.51,179.2,179.32,15407.0
2021-06-02 11:30:00,179.31,179.48,179.3,179.3,5159.0,179.31,179.48,179.3,179.3,5159.0
2021-06-02 11:35:00,179.28,179.5,179.26,179.46,3227.0,179.28,179.5,179.26,179.46,3227.0
2021-06-02 11:40:00,179.5,179.6,179.3,179.46,12445.0,179.5,179.6,179.3,179.46,12445.0
2021-06-02 11:45:00,179.45,179.45,179.14,179.15,6772.0,179.45,179.45,179.14,179.15,6772.0
2021-06-02 11:50:00,179.13,179.35,179.11,179.27,8033.0,179.13,179.35,179.11,179.27,8033.0
2021-06-02 11:55:00,179.25,179.33,179.15,179.22,8445.0,179.25,179.33,179.15,179.22,8445.0
2021-06-02 12:00:00,179.18,179.29,179.03,179.21,17607.0,179.18,179.29,179.03,179.21,17607.0
2021-06-02 12:05:00,179.22,179.25,178.92,179.06,16621.0,179.22,179.25,178.92,179.06,16621.0
2021-06-02 12:10:00,179.08,179.2,178.81,178.81,12601.0,179.08,179.2,178.81,178.81,12601.0
2021-06-02 12:15:00,178.84,178.91,178.53,178.55,6434.0,178.84,178.91,178.53,178.55,6434.0
2021-06-02 12:20:00,178.55,178.58,178.38,178.38,16819.0,178.55,178.58,178.38,178.38,16819.0
2021-06-02 12:25:00,178.4,178.41,178.13,178.31,11838.0,178.4,178.41,178.13,178.31,11838.0
2021-06-02 12:30:00,178.26,178.55,178.25,178.37,16013.0,178.26,178.55,178.25,178.37,16013.0
2021-06-02 12:35:00,178.37,178.48,178.3,178.33,4667.0,178.37,178.48,178.3,178.33,4667.0
2021-06-02 12:40:00,178.35,178.59,178.35,178.45,7303.0,178.35,178.59,178.35,178.45,7303.0
2021-06-02 12:45:00,178.46,178.95,178.45,178.8,13600.0,178.46,178.95,178.45,178.8,13600.0
2021-06-02 12:50:00,178.83,178.88,178.65,178.69,4595.0,178.83,178.88,178.65,178.69,4595.0
2021-06-02 12:55:00,178.76,178.9,178.52,178.52,4377.0,178.76,178.9,178.52,178.52,4377.0
2021-06-02 13:00:00,178.52,178.52,178.3,178.34,6580.0,178.52,178.52,178.3,178.34,6580.0
2021-06-02 13:05:00,178.32,178.4,178.28,178.29,4142.0,178.32,178.4,178.28,178.29,4142.0
2021-06-02 13:10:00,178.23,178.36,178.18,178.23,7989.0,178.23,178.36,178.18,178.23,7989.0
2021-06-02 13:15:00,178.23,178.23,177.77,177.99,29517.0,178.23,178.23,177.77,177.99,29517.0
2021-06-02 13:20:00,177.89,177.9,177.1,177.17,37881.0,177.89,177.9,177.1,177.17,37881.0
2021-06-02 13:25:00,177.26,177.39,177.13,177.31,25594.0,177.26,177.39,177.13,177.31,25594.0
2021-06-02 13:30:00,177.26,177.66,177.22,177.28,26747.0,177.26,177.66,177.22,177.28,26747.0
2021-06-02 13:35:00,177.34,177.46,177.15,177.15,19274.0,177.34,177.46,177.15,177.15,19274.0
2021-06-02 13:40:00,177.1,177.17,176.82,177.01,26221.0,177.1,177.17,176.82,177.01,26221.0
2021-06-02 13:45:00,177.0,177.06,176.51,176.7,17529.0,177.0,177.06,176.51,176.7,17529.0
2021-06-02 13:50:00,176.79,177.12,176.64,176.99,13428.0,176.79,177.12,176.64,176.99,13428.0
2021-06-02 13:55:00,176.96,177.07,176.77,176.78,28282.0,176.96,177.07,176.77,176.78,28282.0
2021-06-02 14:00:00,176.87,177.06,176.76,176.9,19926.0,176.87,177.06,176.76,176.9,19926.0
2021-06-02 14:05:00,176.93,177.05,176.88,176.92,18421.0,176.93,177.05,176.88,176.92,18421.0
2021-06-02 14:10:00,176.9,176.9,176.05,176.3,30791.0,176.9,176.9,176.05,176.3,30791.0
2021-06-02 14:15:00,176.25,176.68,176.25,176.36,8287.0,176.25,176.68,176.25,176.36,8287.0
2021-06-02 14:20:00,176.4,176.43,176.08,176.09,11201.0,176.4,176.43,176.08,176.09,11201.0
2021-06-02 14:25:00,176.09,176.38,176.03,176.31,9316.0,176.09,176.38,176.03,176.31,9316.0
2021-06-02 14:30:00,176.31,176.69,176.23,176.68,8569.0,176.31,176.69,176.23,176.68,8569.0
2021-06-02 14:35:00,176.69,176.69,176.36,176.36,9880.0,176.69,176.69,176.36,176.36,9880.0
2021-06-02 14:40:00,176.35,176.51,176.29,176.49,7454.0,176.35,176.51,176.29,176.49,7454.0
2021-06-02 14:45:00,176.49,176.54,176.31,176.49,7569.0,176.49,176.54,176.31,176.49,7569.0
2021-06-02 14:50:00,176.43,176.43,176.18,176.18,5115.0,176.43,176.43,176.18,176.18,5115.0
2021-06-02 14:55:00,176.21,176.32,176.09,176.24,10901.0,176.21,176.32,176.09,176.24,10901.0
2021-06-02 15:00:00,176.19,176.35,176.17,176.35,8960.0,176.19,176.35,176.17,176.35,8960.0
2021-06-02 15:05:00,176.34,176.41,176.19,176.3,8693.0,176.34,176.41,176.19,176.3,8693.0
2021-06-02 15:10:00,176.3,176.42,176.21,176.34,6317.0,176.3,176.42,176.21,176.34,6317.0
2021-06-02 15:15:00,176.36,176.47,176.29,176.47,7448.0,176.36,176.47,176.29,176.47,7448.0
2021-06-02 15:20:00,176.48,176.5,176.33,176.38,8491.0,176.48,176.5,176.33,176.38,8491.0
2021-06-02 15:25:00,176.51,176.51,176.3,176.35,11004.0,176.51,176.51,176.3,176.35,11004.0
2021-06-02 15:30:00,176.36,176.5,176.34,176.44,16161.0,176.36,176.5,176.34,176.44,16161.0
2021-06-02 15:35:00,176.45,176.46,176.19,176.28,16843.0,176.45,176.46,176.19,176.28,16843.0
2021-06-02 15:40:00,176.34,176.72,176.31,176.69,20587.0,176.34,176.72,176.31,176.69,20587.0
2021-06-02 15:45:00,176.69,176.98,176.67,176.92,19651.0,176.69,176.98,176.67,176.92,19651.0
2021-06-02 15:50:00,176.96,177.14,176.57,176.78,41140.0,176.96,177.14,176.57,176.78,41140.0
2021-06-02 15:55:00,176.79,176.92,176.54,176.91,75568.0,176.79,176.92,176.54,176.91,75568.0
2021-06-03 09:30:00,178.78,178.78,177.08,178.27,65039.0,178.78,178.78,177.08,178.27,65039.0
2021-06-03 09:35:00,178.0,178.26,177.32,177.59,16800.0,178.0,178.26,177.32,177.59,16800.0
2021-06-03 09:40:00,177.67,178.1,177.49,177.5,14321.0,177.67,178.1,177.49,177.5,14321.0
2021-06-03 09:45:00,177.5,177.93,177.05,177.2,16481.0,177.5,177.93,177.05,177.2,16481.0
2021-06-03 09:50:00,177.0,177.1,176.53,176.76,11353.0,177.0,177.1,176.53,176.76,11353.0
2021-06-03 09:55:00,176.84,177.89,176.84,177.81,14264.0,176.84,177.89,176.84,177.81,14264.0
2021-06-03 10:00:00,177.78,178.55,177.77,178.55,12890.0,177.78,178.55,177.77,178.55,12890.0
2021-06-03 10:05:00,178.5,178.77,178.15,178.77,20991.0,178.5,178.77,178.15,178.77,20991.0
2021-06-03 10:10:00,178.81,179.3,178.76,179.26,20390.0,178.81,179.3,178.76,179.26,20390.0
2021-06-03 10:15:00,179.27,179.56,179.13,179.46,23839.0,179.27,179.56,179.13,179.46,23839.0
2021-06-03 10:20:00,179.47,179.56,179.11,179.11,9338.0,179.47,179.56,179.11,179.11,9338.0
2021-06-03 10:25:00,178.9,178.97,178.45,178.45,8103.0,178.9,178.97,178.45,178.45,8103.0
2021-06-03 10:30:00,178.55,179.3,178.5,179.28,8215.0,178.55,179.3,178.5,179.28,8215.0
2021-06-03 10:35:00,179.28,179.55,179.12,179.48,13038.0,179.28,179.55,179.12,179.48,13038.0
2021-06-03 10:40:00,179.49,179.68,179.35,179.6,17330.0,179.49,179.68,179.35,179.6,17330.0
2021-06-03 10:45:00,179.59,179.75,179.45,179.65,25836.0,179.59,179.75,179.45,179.65,25836.0
2021-06-03 10:50:00,179.59,179.86,179.49,179.53,16912.0,179.59,179.86,179.49,179.53,16912.0
2021-06-03 10:55:00,179.57,179.6,179.29,179.38,10591.0,179.57,179.6,179.29,179.38,10591.0
2021-06-03 11:00:00,179.3,179.72,179.29,179.3,12223.0,179.3,179.72,179.29,179.3,12223.0
2021-06-03 11:05:00,179.37,179.47,179.27,179.45,6148.0,179.37,179.47,179.27,179.45,6148.0
2021-06-03 11:10:00,179.42,179.42,178.81,179.16,6943.0,179.42,179.42,178.81,179.16,6943.0
2021-06-03 11:15:00,179.13,179.13,178.57,178.57,12386.0,179.13,179.13,178.57,178.57,12386.0
2021-06-03 11:20:00,178.58,178.65,178.42,178.42,7614.0,178.58,178.65,178.42,178.42,7614.0
2021-06-03 11:25:00,178.39,178.56,178.21,178.48,7690.0,178.39,178.56,178.21,178.48,7690.0
2021-06-03 11:30:00,178.43,178.43,178.14,178.28,7020.0,178.43,178.43,178.14,178.28,7020.0
2021-06-03 11:35:00,178.15,178.42,178.15,178.31,8394.0,178.15,178.42,178.15,178.31,8394.0
2021-06-03 11:40:00,178.35,178.38,178.02,178.12,4455.0,178.35,178.38,178.02,178.12,4455.0
2021-06-03 11:45:00,178.06,178.07,177.58,177.65,5411.0,178.06,178.07,177.58,177.65,5411.0
2021-06-03 11:50:00,177.55,177.55,177.1,177.1,8757.0,177.55,177.55,177.1,177.1,8757.0
2021-06-03 11:55:00,177.09,177.21,176.85,177.21,15590.0,177.09,177.21,176.85,177.21,15590.0
2021-06-03 12:00:00,177.26,177.46,177.15,177.42,8018.0,177.26,177.46,177.15,177.42,8018.0
2021-06-03 12:05:00,177.46,177.49,177.06,177.44,4671.0,177.46,177.49,177.06,177.44,4671.0
2021-06-03 12:10:00,177.43,177.53,177.33,177.33,9937.0,177.43,177.53,177.33,177.33,9937.0
2021-06-03 12:15:00,177.29,177.45,177.02,177.02,7387.0,177.29,177.45,177.02,177.02,7387.0
2021-06-03 12:20:00,177.08,177.18,176.95,177.09,4847.0,177.08,177.18,176.95,177.09,4847.0
2021-06-03 12:25:00,177.15,177.29,177.12,177.2,5962.0,177.15,177.29,177.12,177.2,5962.0
2021-06-03 12:30:00,177.16,177.19,177.06,177.15,4730.0,177.16,177.19,177.06,177.15,4730.0
2021-06-03 12:35:00,177.2,177.2,176.85,177.15,6192.0,177.2,177.2,176.85,177.15,6192.0
2021-06-03 12:40:00,177.17,177.32,177.14,177.25,6464.0,177.17,177.32,177.14,177.25,6464.0
2021-06-03 12:45:00,177.32,177.39,177.0,177.04,5743.0,177.32,177.39,177.0,177.04,5743.0
2021-06-03 12:50:00,177.11,177.19,177.01,177.15,3600.0,177.11,177.19,177.01,177.15,3600.0
2021-06-03 12:55:00,177.04,177.18,177.0,177.18,2757.0,177.04,177.18,177.0,177.18,2757.0
2021-06-03 13:00:00,177.13,177.16,177.02,177.03,3200.0,177.13,177.16,177.02,177.03,3200.0
2021-06-03 13:05:00,177.09,177.1,176.69,176.85,5650.0,177.09,177.1,176.69,176.85,5650.0
2021-06-03 13:10:00,176.9,177.03,176.8,176.9,3415.0,176.9,177.03,176.8,176.9,3415.0
2021-06-03 13:15:00,176.89,177.01,176.76,176.99,7405.0,176.89,177.01,176.76,176.99,7405.0
2021-06-03 13:20:00,177.03,177.09,176.98,177.07,3349.0,177.03,177.09,176.98,177.07,3349.0
2021-06-03 13:25:00,177.13,177.29,177.09,177.25,5335.0,177.13,177.29,177.09,177.25,5335.0
2021-06-03 13:30:00,177.25,177.57,177.24,177.44,7686.0,177.25,177.57,177.24,177.44,7686.0
2021-06-03 13:35:00,177.4,177.45,177.12,177.17,3400.0,177.4,177.45,177.12,177.17,3400.0
2021-06-03 13:40:00,177.18,177.28,177.17,177.19,2947.0,177.18,177.28,177.17,177.19,2947.0
2021-06-03 13:45:00,177.2,177.25,177.14,177.19,4660.0,177.2,177.25,177.14,177.19,4660.0
2021-06-03 13:50:00,177.16,177.35,177.15,177.35,3600.0,177.16,177.35,177.15,177.35,3600.0
2021-06-03 13:55:00,177.31,177.35,177.21,177.22,2200.0,177.31,177.35,177.21,177.22,2200.0
2021-06-03 14:00:00,177.22,177.23,177.12,177.21,2085.0,177.22,177.23,177.12,177.21,2085.0
2021-06-03 14:05:00,177.28,177.37,177.14,177.26,2337.0,177.28,177.37,177.14,177.26,2337.0
2021-06-03 14:10:00,177.2,177.28,177.18,177.25,1800.0,177.2,177.28,177.18,177.25,1800.0
2021-06-03 14:15:00,177.29,177.42,177.22,177.35,12551.0,177.29,177.42,177.22,177.35,12551.0
2021-06-03 14:20:00,177.4,177.62,177.37,177.52,8883.0,177.4,177.62,177.37,177.52,8883.0
2021-06-03 14:25:00,177.56,177.59,177.46,177.46,3514.0,177.56,177.59,177.46,177.46,3514.0
2021-06-03 14:30:00,177.52,177.68,177.47,177.6,4286.0,177.52,177.68,177.47,177.6,4286.0
2021-06-03 14:35:00,177.57,177.61,177.46,177.5,9330.0,177.57,177.61,177.46,177.5,9330.0
2021-06-03 14:40:00,177.54,177.68,177.45,177.64,5138.0,177.54,177.68,177.45,177.64,5138.0
2021-06-03 14:45:00,177.6,177.68,177.59,177.61,3136.0,177.6,177.68,177.59,177.61,3136.0
2021-06-03 14:50:00,177.62,177.62,177.45,177.49,3409.0,177.62,177.62,177.45,177.49,3409.0
2021-06-03 14:55:00,177.49,177.49,177.19,177.38,6416.0,177.49,177.49,177.19,177.38,6416.0
2021-06-03 15:00:00,177.36,177.58,177.36,177.52,6800.0,177.36,177.58,177.36,177.52,6800.0
2021-06-03 15:05:00,177.47,177.66,177.35,177.66,12060.0,177.47,177.66,177.35,177.66,12060.0
2021-06-03 15:10:00,177.65,177.78,177.62,177.78,3861.0,177.65,177.78,177.62,177.78,3861.0
2021-06-03 15:15:00,177.76,177.81,177.65,177.67,6533.0,177.76,177.81,177.65,177.67,6533.0
2021-06-03 15:20:00,177.66,177.73,177.6,177.7,3906.0,177.66,177.73,177.6,177.7,3906.0
2021-06-03 15:25:00,177.66,177.67,177.5,177.61,4013.0,177.66,177.67,177.5,177.61,4013.0
2021-06-03 15:30:00,177.61,177.94,177.61,177.9,4031.0,177.61,177.94,177.61,177.9,4031.0
2021-06-03 15:35:00,177.88,177.92,177.76,177.88,7696.0,177.88,177.92,177.76,177.88,7696.0
2021-06-03 15:40:00,177.88,177.93,177.65,177.65,6400.0,177.88,177.93,177.65,177.65,6400.0
2021-06-03 15:45:00,177.62,177.87,177.61,177.81,15178.0,177.62,177.87,177.61,177.81,15178.0
2021-06-03 15:50:00,177.79,178.13,177.79,177.98,27022.0,177.79,178.13,177.79,177.98,27022.0
2021-06-03 15:55:00,177.96,177.98,177.58,177.72,76462.0,177.96,177.98,177.58,177.72,76462.0
2021-06-04 09:30:00,178.54,179.85,178.11,179.8,28395.0,178.54,179.85,178.11,179.8,28395.0
2021-06-04 09:35:00,179.76,180.0,179.3,179.7,10030.0,179.76,180.0,179.3,179.7,10030.0
2021-06-04 09:40:00,179.87,180.24,179.74,179.88,5978.0,179.87,180.24,179.74,179.88,5978.0
2021-06-04 09:45:00,179.84,179.94,179.47,179.89,5028.0,179.84,179.94,179.47,179.89,5028.0
2021-06-04 09:50:00,179.96,180.01,179.76,179.95,3303.0,179.96,180.01,179.76,179.95,3303.0
2021-06-04 09:55:00,179.99,180.35,179.99,180.24,5404.0,179.99,180.35,179.99,180.24,5404.0
2021-06-04 10:00:00,180.26,181.02,180.13,180.87,9230.0,180.26,181.02,180.13,180.87,9230.0
2021-06-04 10:05:00,180.89,180.92,180.48,180.69,6730.0,180.89,180.92,180.48,180.69,6730.0
2021-06-04 10:10:00,180.82,181.45,180.81,181.27,6662.0,180.82,181.45,180.81,181.27,6662.0
2021-06-04 10:15:00,181.26,181.67,181.18,181.24,5351.0,181.26,181.67,181.18,181.24,5351.0
2021-06-04 10:20:00,181.18,181.6,181.05,181.6,6683.0,181.18,181.6,181.05,181.6,6683.0
2021-06-04 10:25:00,181.56,181.97,181.5,181.88,14500.0,181.56,181.97,181.5,181.88,14500.0
2021-06-04 10:30:00,181.91,181.94,181.53,181.62,18281.0,181.91,181.94,181.53,181.62,18281.0
2021-06-04 10:35:00,181.58,182.27,181.55,182.26,12982.0,181.58,182.27,181.55,182.26,12982.0
2021-06-04 10:40:00,182.29,182.46,182.21,182.34,9188.0,182.29,182.46,182.21,182.34,9188.0
2021-06-04 10:45:00,182.26,182.38,182.24,182.31,4439.0,182.26,182.38,182.24,182.31,4439.0
2021-06-04 10:50:00,182.29,182.83,182.14,182.72,9767.0,182.29,182.83,182.14,182.72,9767.0
2021-06-04 10:55:00,182.74,182.82,182.64,182.71,12025.0,182.74,182.82,182.64,182.71,12025.0
2021-06-04 11:00:00,182.7,182.7,182.01,182.48,20490.0,182.7,182.7,182.01,182.48,20490.0
2021-06-04 11:05:00,182.54,182.8,182.46,182.8,4639.0,182.54,182.8,182.46,182.8,4639.0
2021-06-04 11:10:00,182.75,182.87,182.61,182.84,4865.0,182.75,182.87,182.61,182.84,4865.0
2021-06-04 11:15:00,182.86,183.06,182.83,183.06,6699.0,182.86,183.06,182.83,183.06,6699.0
2021-06-04 11:20:00,183.04,183.41,183.01,183.35,31311.0,183.04,183.41,183.01,183.35,31311.0
2021-06-04 11:25:00,183.31,183.38,183.28,183.37,7488.0,183.31,183.38,183.28,183.37,7488.0
2021-06-04 11:30:00,183.36,183.43,183.15,183.43,11124.0,183.36,183.43,183.15,183.43,11124.0
2021-06-04 11:35:00,183.47,183.75,183.36,183.36,22866.0,183.47,183.75,183.36,183.36,22866.0
2021-06-04 11:40:00,183.38,183.9,183.37,183.71,20402.0,183.38,183.9,183.37,183.71,20402.0
2021-06-04 11:45:00,183.81,183.84,183.57,183.8,6729.0,183.81,183.84,183.57,183.8,6729.0
2021-06-04 11:50:00,183.82,183.84,183.69,183.78,4691.0,183.82,183.84,183.69,183.78,4691.0
2021-06-04 11:55:00,183.75,183.98,183.65,183.93,4994.0,183.75,183.98,183.65,183.93,4994.0
2021-06-04 12:00:00,183.94,184.06,183.9,183.94,7729.0,183.94,184.06,183.9,183.94,7729.0
2021-06-04 12:05:00,183.97,184.36,183.97,184.27,12736.0,183.97,184.36,183.97,184.27,12736.0
2021-06-04 12:10:00,184.22,184.38,184.12,184.19,8161.0,184.22,184.38,184.12,184.19,8161.0
2021-06-04 12:15:00,184.2,184.22,183.91,183.98,9367.0,184.2,184.22,183.91,183.98,9367.0
2021-06-04 12:20:00,183.97,183.97,183.54,183.59,4660.0,183.97,183.97,183.54,183.59,4660.0
2021-06-04 12:25:00,183.63,183.81,183.55,183.79,7167.0,183.63,183.81,183.55,183.79,7167.0
2021-06-04 12:30:00,183.84,184.19,183.84,184.05,6400.0,183.84,184.19,183.84,184.05,6400.0
2021-06-04 12:35:00,184.05,184.05,183.6,183.63,9519.0,184.05,184.05,183.6,183.63,9519.0
2021-06-04 12:40:00,183.59,183.79,183.45,183.79,5996.0,183.59,183.79,183.45,183.79,5996.0
2021-06-04 12:45:00,183.69,183.88,183.66,183.83,3934.0,183.69,183.88,183.66,183.83,3934.0
2021-06-04 12:50:00,183.81,183.93,183.81,183.81,2550.0,183.81,183.93,183.81,183.81,2550.0
2021-06-04 12:55:00,183.81,183.91,183.8,183.9,3361.0,183.81,183.91,183.8,183.9,3361.0
2021-06-04 13:00:00,183.86,183.87,183.76,183.77,3294.0,183.86,183.87,183.76,183.77,3294.0
2021-06-04 13:05:00,183.75,183.76,183.63,183.68,3878.0,183.75,183.76,183.63,183.68,3878.0
2021-06-04 13:10:00,183.72,183.97,183.7,183.97,4650.0,183.72,183.97,183.7,183.97,4650.0
2021-06-04 13:15:00,183.86,184.02,183.82,184.02,6199.0,183.86,184.02,183.82,184.02,6199.0
2021-06-04 13:20:00,183.91,183.95,183.76,183.77,4083.0,183.91,183.95,183.76,183.77,4083.0
2021-06-04 13:25:00,183.78,183.97,183.78,183.89,10417.0,183.78,183.97,183.78,183.89,10417.0
2021-06-04 13:30:00,183.82,183.83,183.69,183.7,2975.0,183.82,183.83,183.69,183.7,2975.0
2021-06-04 13:35:00,183.67,183.88,183.66,183.76,4922.0,183.67,183.88,183.66,183.76,4922.0
2021-06-04 13:40:00,183.76,183.76,183.54,183.54,1900.0,183.76,183.76,183.54,183.54,1900.0
2021-06-04 13:45:00,183.5,183.5,183.22,183.33,7148.0,183.5,183.5,183.22,183.33,7148.0
2021-06-04 13:50:00,183.25,183.45,183.25,183.43,8200.0,183.25,183.45,183.25,183.43,8200.0
2021-06-04 13:55:00,183.44,183.48,183.27,183.3,3947.0,183.44,183.48,183.27,183.3,3947.0
2021-06-04 14:00:00,183.35,183.38,183.17,183.2,1544.0,183.35,183.38,183.17,183.2,1544.0
2021-06-04 14:05:00,183.21,183.62,183.13,183.57,9811.0,183.21,183.62,183.13,183.57,9811.0
2021-06-04 14:10:00,183.52,183.7,183.49,183.55,4560.0,183.52,183.7,183.49,183.55,4560.0
2021-06-04 14:15:00,183.58,183.81,183.58,183.81,4991.0,183.58,183.81,183.58,183.81,4991.0
2021-06-04 14:20:00,183.78,183.81,183.64,183.68,3965.0,183.78,183.81,183.64,183.68,3965.0
2021-06-04 14:25:00,183.62,183.85,183.6,183.73,6739.0,183.62,183.85,183.6,183.73,6739.0
2021-06-04 14:30:00,183.75,183.87,183.69,183.87,5400.0,183.75,183.87,183.69,183.87,5400.0
2021-06-04 14:35:00,183.87,183.97,183.8,183.8,5920.0,183.87,183.97,183.8,183.8,5920.0
2021-06-04 14:40:00,183.83,184.35,183.83,184.33,17284.0,183.83,184.35,183.83,184.33,17284.0
2021-06-04 14:45:00,184.3,184.3,184.07,184.15,14930.0,184.3,184.3,184.07,184.15,14930.0
2021-06-04 14:50:00,184.1,184.26,183.76,184.23,21114.0,184.1,184.26,183.76,184.23,21114.0
2021-06-04 14:55:00,184.29,184.32,183.99,184.23,7517.0,184.29,184.32,183.99,184.23,7517.0
2021-06-04 15:00:00,184.21,184.54,184.2,184.38,8202.0,184.21,184.54,184.2,184.38,8202.0
2021-06-04 15:05:00,184.38,184.38,184.13,184.28,7116.0,184.38,184.38,184.13,184.28,7116.0
2021-06-04 15:10:00,184.31,184.48,184.31,184.39,6836.0,184.31,184.48,184.31,184.39,6836.0
2021-06-04 15:15:00,184.4,184.4,184.06,184.16,10700.0,184.4,184.4,184.06,184.16,10700.0
2021-06-04 15:20:00,184.16,184.44,184.16,184.44,6311.0,184.16,184.44,184.16,184.44,6311.0
2021-06-04 15:25:00,184.46,184.56,184.43,184.47,11937.0,184.46,184.56,184.43,184.47,11937.0
2021-06-04 15:30:00,184.43,184.55,184.34,184.45,10296.0,184.43,184.55,184.34,184.45,10296.0
2021-06-04 15:35:00,184.49,184.75,184.48,184.63,19774.0,184.49,184.75,184.48,184.63,19774.0
2021-06-04 15:40:00,184.66,184.83,184.66,184.76,23001.0,184.66,184.83,184.66,184.76,23001.0
2021-06-04 15:45:00,184.74,184.91,184.66,184.85,24073.0,184.74,184.91,184.66,184.85,24073.0
2021-06-04 15:50:00,184.9,184.94,184.62,184.71,40259.0,184.9,184.94,184.62,184.71,40259.0
2021-06-04 15:55:00,184.63,184.72,184.32,184.49,59929.0,184.63,184.72,184.32,184.49,59929.0
2021-06-07 09:30:00,183.38,184.71,183.37,184.56,38201.0,183.38,184.71,183.37,184.56,38201.0
2021-06-07 09:35:00,184.64,185.43,183.94,184.17,15624.0,184.64,185.43,183.94,184.17,15624.0
2021-06-07 09:40:00,183.97,184.6,183.86,184.45,6512.0,183.97,184.6,183.86,184.45,6512.0
2021-06-07 09:45:00,184.75,184.82,184.2,184.68,4845.0,184.75,184.82,184.2,184.68,4845.0
2021-06-07 09:50:00,184.56,184.68,184.35,184.5,6468.0,184.56,184.68,184.35,184.5,6468.0
2021-06-07 09:55:00,184.65,185.15,184.65,185.03,7081.0,184.65,185.15,184.65,185.03,7081.0
2021-06-07 10:00:00,184.96,185.16,184.7,185.08,3956.0,184.96,185.16,184.7,185.08,3956.0
2021-06-07 10:05:00,185.05,185.15,184.84,184.84,4593.0,185.05,185.15,184.84,184.84,4593.0
2021-06-07 10:10:00,184.8,184.93,184.54,184.8,4799.0,184.8,184.93,184.54,184.8,4799.0
2021-06-07 10:15:00,184.8,184.82,184.55,184.67,14786.0,184.8,184.82,184.55,184.67,14786.0
2021-06-07 10:20:00,184.74,185.12,184.73,185.08,12135.0,184.74,185.12,184.73,185.08,12135.0
2021-06-07 10:25:00,185.1,185.35,185.1,185.11,9881.0,185.1,185.35,185.1,185.11,9881.0
2021-06-07 10:30:00,185.1,185.23,184.97,185.18,8305.0,185.1,185.23,184.97,185.18,8305.0
2021-06-07 10:35:00,185.16,185.16,184.79,185.03,12524.0,185.16,185.16,184.79,185.03,12524.0
2021-06-07 10:40:00,184.99,185.26,184.88,185.09,76376.0,184.99,185.26,184.88,185.09,76376.0
2021-06-07 10:45:00,185.1,185.1,184.16,184.39,10750.0,185.1,185.1,184.16,184.39,10750.0
2021-06-07 10:50:00,184.37,184.47,184.0,184.17,5549.0,184.37,184.47,184.0,184.17,5549.0
2021-06-07 10:55:00,184.15,184.19,183.98,184.13,6831.0,184.15,184.19,183.98,184.13,6831.0
2021-06-07 11:00:00,184.06,184.19,183.97,184.1,11480.0,184.06,184.19,183.97,184.1,11480.0
2021-06-07 11:05:00,184.03,184.19,183.95,184.19,11359.0,184.03,184.19,183.95,184.19,11359.0
2021-06-07 11:10:00,184.2,184.2,183.99,184.06,25432.0,184.2,184.2,183.99,184.06,25432.0
2021-06-07 11:15:00,184.03,184.13,183.84,183.96,72299.0,184.03,184.13,183.84,183.96,72299.0
2021-06-07 11:20:00,183.86,184.17,183.85,184.16,35049.0,183.86,184.17,183.85,184.16,35049.0
2021-06-07 11:25:00,184.19,184.38,184.07,184.23,20250.0,184.19,184.38,184.07,184.23,20250.0
2021-06-07 11:30:00,184.22,184.23,183.89,184.11,24149.0,184.22,184.23,183.89,184.11,24149.0
2021-06-07 11:35:00,184.09,184.18,183.99,184.15,27980.0,184.09,184.18,183.99,184.15,27980.0
2021-06-07 11:40:00,184.16,184.23,184.05,184.15,5363.0,184.16,184.23,184.05,184.15,5363.0
2021-06-07 11:45:00,184.19,184.27,184.05,184.11,15195.0,184.19,184.27,184.05,184.11,15195.0
2021-06-07 11:50:00,184.08,184.44,184.08,184.21,11531.0,184.08,184.44,184.08,184.21,11531.0
2021-06-07 11:55:00,184.21,184.28,184.15,184.25,3932.0,184.21,184.28,184.15,184.25,3932.0
2021-06-07 12:00:00,184.22,184.24,184.12,184.16,5316.0,184.22,184.24,184.12,184.16,5316.0
2021-06-07 12:05:00,184.23,184.46,184.22,184.3,4982.0,184.23,184.46,184.22,184.3,4982.0
2021-06-07 12:10:00,184.31,184.43,184.31,184.4,4469.0,184.31,184.43,184.31,184.4,4469.0
2021-06-07 12:15:00,184.45,184.6,184.43,184.47,4253.0,184.45,184.6,184.43,184.47,4253.0
2021-06-07 12:20:00,184.4,184.44,184.31,184.38,5322.0,184.4,184.44,184.31,184.38,5322.0
2021-06-07 12:25:00,184.37,184.38,184.19,184.37,7930.0,184.37,184.38,184.19,184.37,7930.0
2021-06-07 12:30:00,184.28,184.34,184.24,184.29,4980.0,184.28,184.34,184.24,184.29,4980.0
2021-06-07 12:35:00,184.27,184.43,184.25,184.41,4100.0,184.27,184.43,184.25,184.41,4100.0
2021-06-07 12:40:00,184.4,184.49,184.37,184.49,3512.0,184.4,184.49,184.37,184.49,3512.0
2021-06-07 12:45:00,184.46,184.49,184.22,184.28,3531.0,184.46,184.49,184.22,184.28,3531.0
2021-06-07 12:50:00,184.31,184.35,184.24,184.31,6784.0,184.31,184.35,184.24,184.31,6784.0
2021-06-07 12:55:00,184.34,184.41,184.34,184.41,5083.0,184.34,184.41,184.34,184.41,5083.0
2021-06-07 13:00:00,184.41,184.62,184.41,184.59,5864.0,184.41,184.62,184.41,184.59,5864.0
2021-06-07 13:05:00,184.57,184.57,184.38,184.38,3185.0,184.57,184.57,184.38,184.38,3185.0
2021-06-07 13:10:00,184.32,184.45,184.21,184.42,9795.0,184.32,184.45,184.21,184.42,9795.0
2021-06-07 13:15:00,184.48,184.6,184.42,184.54,6721.0,184.48,184.6,184.42,184.54,6721.0
2021-06-07 13:20:00,184.47,184.63,184.45,184.57,18131.0,184.47,184.63,184.45,184.57,18131.0
2021-06-07 13:25:00,184.57,184.58,184.4,184.46,22332.0,184.57,184.58,184.4,184.46,22332.0
2021-06-07 13:30:00,184.42,184.74,184.27,184.64,20238.0,184.42,184.74,184.27,184.64,20238.0
2021-06-07 13:35:00,184.68,184.8,184.6,184.76,4449.0,184.68,184.8,184.6,184.76,4449.0
2021-06-07 13:40:00,184.76,185.06,184.74,185.05,7940.0,184.76,185.06,184.74,185.05,7940.0
2021-06-07 13:45:00,185.03,185.05,184.78,185.0,10606.0,185.03,185.05,184.78,185.0,10606.0
2021-06-07 13:50:00,185.0,185.11,184.96,185.11,5789.0,185.0,185.11,184.96,185.11,5789.0
2021-06-07 13:55:00,185.08,185.08,184.86,184.86,5080.0,185.08,185.08,184.86,184.86,5080.0
2021-06-07 14:00:00,184.83,184.99,184.81,184.82,8272.0,184.83,184.99,184.81,184.82,8272.0
2021-06-07 14:05:00,184.78,184.95,184.78,184.83,6507.0,184.78,184.95,184.78,184.83,6507.0
2021-06-07 14:10:00,184.81,184.92,184.79,184.87,3882.0,184.81,184.92,184.79,184.87,3882.0
2021-06-07 14:15:00,184.81,184.81,184.7,184.77,4150.0,184.81,184.81,184.7,184.77,4150.0
2021-06-07 14:20:00,184.75,184.84,184.69,184.73,3902.0,184.75,184.84,184.69,184.73,3902.0
2021-06-07 14:25:00,184.65,184.69,184.52,184.53,3079.0,184.65,184.69,184.52,184.53,3079.0
2021-06-07 14:30:00,184.55,184.56,184.23,184.23,5007.0,184.55,184.56,184.23,184.23,5007.0
2021-06-07 14:35:00,184.19,184.31,184.17,184.23,5664.0,184.19,184.31,184.17,184.23,5664.0
2021-06-07 14:40:00,184.2,184.43,184.19,184.39,8919.0,184.2,184.43,184.19,184.39,8919.0
2021-06-07 14:45:00,184.39,184.47,184.35,184.43,3661.0,184.39,184.47,184.35,184.43,3661.0
2021-06-07 14:50:00,184.46,184.59,184.46,184.55,4899.0,184.46,184.59,184.46,184.55,4899.0
2021-06-07 14:55:00,184.54,184.7,184.52,184.53,5463.0,184.54,184.7,184.52,184.53,5463.0
2021-06-07 15:00:00,184.53,184.55,184.42,184.5,5768.0,184.53,184.55,184.42,184.5,5768.0
2021-06-07 15:05:00,184.5,184.56,184.35,184.4,7761.0,184.5,184.56,184.35,184.4,7761.0
2021-06-07 15:10:00,184.41,184.45,184.37,184.4,4400.0,184.41,184.45,184.37,184.4,4400.0
2021-06-07 15:15:00,184.4,184.4,184.29,184.29,4490.0,184.4,184.4,184.29,184.29,4490.0
2021-06-07 15:20:00,184.29,184.38,184.29,184.38,6657.0,184.29,184.38,184.29,184.38,6657.0
2021-06-07 15:25:00,184.38,184.52,184.36,184.48,7266.0,184.38,184.52,184.36,184.48,7266.0
2021-06-07 15:30:00,184.51,184.51,184.37,184.43,7988.0,184.51,184.51,184.37,184.43,7988.0
2021-06-07 15:35:00,184.42,184.43,183.97,184.03,11309.0,184.42,184.43,183.97,184.03,11309.0
2021-06-07 15:40:00,184.03,184.05,183.92,183.92,10048.0,184.03,184.05,183.92,183.92,10048.0
2021-06-07 15:45:00,183.91,183.93,183.8,183.92,15074.0,183.91,183.93,183.8,183.92,15074.0
2021-06-07 15:50:00,183.93,184.3,183.93,184.15,27116.0,183.93,184.3,183.93,184.15,27116.0
2021-06-07 15:55:00,184.18,184.57,184.15,184.34,48229.0,184.18,184.57,184.15,184.34,48229.0
2021-06-08 09:30:00,184.93,185.87,184.37,185.2,14076.0,184.93,185.87,184.37,185.2,14076.0
2021-06-08 09:35:00,185.52,185.68,185.41,185.57,600.0,185.52,185.68,185.41,185.57,600.0
2021-06-08 09:40:00,185.68,185.85,185.57,185.67,3023.0,185.68,185.85,185.57,185.67,3023.0
2021-06-08 09:45:00,185.72,185.72,185.4,185.4,4200.0,185.72,185.72,185.4,185.4,4200.0
2021-06-08 09:50:00,185.53,185.54,184.87,185.03,2561.0,185.53,185.54,184.87,185.03,2561.0
2021-06-08 09:55:00,185.02,185.64,184.95,185.43,3503.0,185.02,185.64,184.95,185.43,3503.0
2021-06-08 10:00:00,185.45,185.59,185.13,185.42,3540.0,185.45,185.59,185.13,185.42,3540.0
2021-06-08 10:05:00,185.39,185.69,185.33,185.68,4104.0,185.39,185.69,185.33,185.68,4104.0
2021-06-08 10:10:00,185.59,185.66,185.46,185.53,2678.0,185.59,185.66,185.46,185.53,2678.0
2021-06-08 10:15:00,185.42,185.83,185.34,185.58,3519.0,185.42,185.83,185.34,185.58,3519.0
2021-06-08 10:20:00,185.62,185.63,185.32,185.45,4687.0,185.62,185.63,185.32,185.45,4687.0
2021-06-08 10:25:00,185.45,185.57,185.44,185.5,640.0,185.45,185.57,185.44,185.5,640.0
2021-06-08 10:30:00,185.42,185.52,185.21,185.36,4309.0,185.42,185.52,185.21,185.36,4309.0
2021-06-08 10:35:00,185.28,185.53,185.25,185.5,5088.0,185.28,185.53,185.25,185.5,5088.0
2021-06-08 10:40:00,185.49,185.75,185.45,185.63,12765.0,185.49,185.75,185.45,185.63,12765.0
2021-06-08 10:45:00,185.63,185.86,185.51,185.8,5496.0,185.63,185.86,185.51,185.8,5496.0
2021-06-08 10:50:00,185.84,185.86,185.43,185.47,6929.0,185.84,185.86,185.43,185.47,6929.0
2021-06-08 10:55:00,185.41,185.49,185.1,185.21,12197.0,185.41,185.49,185.1,185.21,12197.0
2021-06-08 11:00:00,185.29,185.75,185.28,185.43,4974.0,185.29,185.75,185.28,185.43,4974.0
2021-06-08 11:05:00,185.47,185.65,185.31,185.61,5043.0,185.47,185.65,185.31,185.61,5043.0
2021-06-08 11:10:00,185.66,185.73,185.5,185.59,7605.0,185.66,185.73,185.5,185.59,7605.0
2021-06-08 11:15:00,185.58,185.58,185.17,185.19,4797.0,185.58,185.58,185.17,185.19,4797.0
2021-06-08 11:20:00,185.04,185.17,184.48,185.17,12547.0,185.04,185.17,184.48,185.17,12547.0
2021-06-08 11:25:00,185.09,185.37,184.96,185.3,4391.0,185.09,185.37,184.96,185.3,4391.0
2021-06-08 11:30:00,185.22,185.42,185.11,185.35,9040.0,185.22,185.42,185.11,185.35,9040.0
2021-06-08 11:35:00,185.31,185.31,185.03,185.11,5426.0,185.31,185.31,185.03,185.11,5426.0
2021-06-08 11:40:00,185.09,185.1,184.88,185.01,5089.0,185.09,185.1,184.88,185.01,5089.0
2021-06-08 11:45:00,185.05,185.15,185.0,185.13,3634.0,185.05,185.15,185.0,185.13,3634.0
2021-06-08 11:50:00,185.11,185.14,184.89,184.9,8293.0,185.11,185.14,184.89,184.9,8293.0
2021-06-08 11:55:00,184.93,185.18,184.93,185.11,5217.0,184.93,185.18,184.93,185.11,5217.0
2021-06-08 12:00:00,185.11,185.66,185.06,185.62,3635.0,185.11,185.66,185.06,185.62,3635.0
2021-06-08 12:05:00,185.69,185.77,185.65,185.77,3000.0,185.69,185.77,185.65,185.77,3000.0
2021-06-08 12:10:00,185.77,185.89,185.56,185.89,3921.0,185.77,185.89,185.56,185.89,3921.0
2021-06-08 12:15:00,185.87,186.11,185.8,186.06,5293.0,185.87,186.11,185.8,186.06,5293.0
2021-06-08 12:20:00,186.03,186.1,185.83,185.93,6447.0,186.03,186.1,185.83,185.93,6447.0
2021-06-08 12:25:00,186.07,186.32,185.9,186.31,4233.0,186.07,186.32,185.9,186.31,4233.0
2021-06-08 12:30:00,186.32,186.45,186.32,186.4,4422.0,186.32,186.45,186.32,186.4,4422.0
2021-06-08 12:35:00,186.4,186.59,186.37,186.37,7216.0,186.4,186.59,186.37,186.37,7216.0
2021-06-08 12:40:00,186.4,186.47,186.37,186.37,4275.0,186.4,186.47,186.37,186.37,4275.0
2021-06-08 12:45:00,186.37,186.42,186.23,186.27,3763.0,186.37,186.42,186.23,186.27,3763.0
2021-06-08 12:50:00,186.28,186.39,186.21,186.38,6041.0,186.28,186.39,186.21,186.38,6041.0
2021-06-08 12:55:00,186.34,186.37,186.17,186.21,4151.0,186.34,186.37,186.17,186.21,4151.0
2021-06-08 13:00:00,186.18,186.18,185.96,185.99,4341.0,186.18,186.18,185.96,185.99,4341.0
2021-06-08 13:05:00,185.97,185.97,185.74,185.78,8680.0,185.97,185.97,185.74,185.78,8680.0
2021-06-08 13:10:00,185.74,185.74,185.61,185.64,3123.0,185.74,185.74,185.61,185.64,3123.0
2021-06-08 13:15:00,185.59,185.59,185.38,185.39,8528.0,185.59,185.59,185.38,185.39,8528.0
2021-06-08 13:20:00,185.38,185.41,185.03,185.03,4720.0,185.38,185.41,185.03,185.03,4720.0
2021-06-08 13:25:00,185.07,185.3,185.06,185.3,3433.0,185.07,185.3,185.06,185.3,3433.0
2021-06-08 13:30:00,185.3,185.42,185.19,185.28,5026.0,185.3,185.42,185.19,185.28,5026.0
2021-06-08 13:35:00,185.28,185.53,185.27,185.36,6203.0,185.28,185.53,185.27,185.36,6203.0
2021-06-08 13:40:00,185.37,185.52,185.3,185.52,3697.0,185.37,185.52,185.3,185.52,3697.0
2021-06-08 13:45:00,185.58,185.77,185.58,185.65,3200.0,185.58,185.77,185.58,185.65,3200.0
2021-06-08 13:50:00,185.67,185.7,185.46,185.51,4300.0,185.67,185.7,185.46,185.51,4300.0
2021-06-08 13:55:00,185.51,185.56,185.31,185.31,3600.0,185.51,185.56,185.31,185.31,3600.0
2021-06-08 14:00:00,185.31,185.67,185.26,185.58,3163.0,185.31,185.67,185.26,185.58,3163.0
2021-06-08 14:05:00,185.76,185.83,185.67,185.67,6276.0,185.76,185.83,185.67,185.67,6276.0
2021-06-08 14:10:00,185.66,185.8,185.53,185.57,4292.0,185.66,185.8,185.53,185.57,4292.0
2021-06-08 14:15:00,185.58,185.8,185.54,185.77,3728.0,185.58,185.8,185.54,185.77,3728.0
2021-06-08 14:20:00,185.76,185.76,185.55,185.66,4884.0,185.76,185.76,185.55,185.66,4884.0
2021-06-08 14:25:00,185.69,185.77,185.57,185.61,2658.0,185.69,185.77,185.57,185.61,2658.0
2021-06-08 14:30:00,185.66,185.66,185.37,185.4,5618.0,185.66,185.66,185.37,185.4,5618.0
2021-06-08 14:35:00,185.45,185.56,185.44,185.46,3288.0,185.45,185.56,185.44,185.46,3288.0
2021-06-08 14:40:00,185.45,185.66,185.44,185.59,3509.0,185.45,185.66,185.44,185.59,3509.0
2021-06-08 14:45:00,185.58,185.61,185.48,185.56,4804.0,185.58,185.61,185.48,185.56,4804.0
2021-06-08 14:50:00,185.56,185.66,185.49,185.5,8097.0,185.56,185.66,185.49,185.5,8097.0
2021-06-08 14:55:00,185.56,185.71,185.5,185.58,5874.0,185.56,185.71,185.5,185.58,5874.0
2021-06-08 15:00:00,185.63,185.64,185.46,185.46,13244.0,185.63,185.64,185.46,185.46,13244.0
2021-06-08 15:05:00,185.49,185.63,185.47,185.62,3600.0,185.49,185.63,185.47,185.62,3600.0
2021-06-08 15:10:00,185.62,185.63,185.44,185.49,4625.0,185.62,185.63,185.44,185.49,4625.0
2021-06-08 15:15:00,185.53,185.78,185.46,185.46,9728.0,185.53,185.78,185.46,185.46,9728.0
2021-06-08 15:20:00,185.46,185.49,185.34,185.41,2689.0,185.46,185.49,185.34,185.41,2689.0
2021-06-08 15:25:00,185.45,185.65,185.44,185.46,4322.0,185.45,185.65,185.44,185.46,4322.0
2021-06-08 15:30:00,185.49,185.57,185.42,185.48,6906.0,185.49,185.57,185.42,185.48,6906.0
2021-06-08 15:35:00,185.48,185.49,185.35,185.36,4507.0,185.48,185.49,185.35,185.36,4507.0
2021-06-08 15:40:00,185.37,185.41,185.25,185.35,5551.0,185.37,185.41,185.25,185.35,5551.0
2021-06-08 15:45:00,185.38,185.38,185.2,185.21,7447.0,185.38,185.38,185.2,185.21,7447.0
2021-06-08 15:50:00,185.1,185.31,184.81,184.84,30540.0,185.1,185.31,184.81,184.84,30540.0
2021-06-08 15:55:00,184.79,185.07,184.72,184.82,50411.0,184.79,185.07,184.72,184.82,50411.0
2021-06-09 09:30:00,184.94,185.86,184.01,185.46,12768.0,184.94,185.86,184.01,185.46,12768.0
2021-06-09 09:35:00,185.45,186.34,185.44,186.01,6102.0,185.45,186.34,185.44,186.01,6102.0
2021-06-09 09:40:00,186.01,186.44,185.69,186.4,2656.0,186.01,186.44,185.69,186.4,2656.0
2021-06-09 09:45:00,186.35,186.65,185.54,185.54,7199.0,186.35,186.65,185.54,185.54,7199.0
2021-06-09 09:50:00,185.65,185.68,185.41,185.41,1900.0,185.65,185.68,185.41,185.41,1900.0
2021-06-09 09:55:00,185.55,185.95,185.53,185.81,3569.0,185.55,185.95,185.53,185.81,3569.0
2021-06-09 10:00:00,185.95,186.29,185.95,186.16,2807.0,185.95,186.29,185.95,186.16,2807.0
2021-06-09 10:05:00,186.08,186.26,185.71,185.71,4579.0,186.08,186.26,185.71,185.71,4579.0
2021-06-09 10:10:00,185.77,185.82,185.33,185.33,3130.0,185.77,185.82,185.33,185.33,3130.0
2021-06-09 10:15:00,185.3,185.38,184.89,185.24,10359.0,185.3,185.38,184.89,185.24,10359.0
2021-06-09 10:20:00,185.18,185.43,185.14,185.25,3886.0,185.18,185.43,185.14,185.25,3886.0
2021-06-09 10:25:00,185.28,185.44,185.23,185.36,3654.0,185.28,185.44,185.23,185.36,3654.0
2021-06-09 10:30:00,185.43,185.43,184.99,185.09,5061.0,185.43,185.43,184.99,185.09,5061.0
2021-06-09 10:35:00,185.08,185.12,184.84,185.11,3681.0,185.08,185.12,184.84,185.11,3681.0
2021-06-09 10:40:00,185.06,185.28,184.81,185.07,4082.0,185.06,185.28,184.81,185.07,4082.0
2021-06-09 10:45:00,185.08,185.08,184.17,184.17,4173.0,185.08,185.08,184.17,184.17,4173.0
2021-06-09 10:50:00,184.24,184.55,184.06,184.44,14964.0,184.24,184.55,184.06,184.44,14964.0
2021-06-09 10:55:00,184.51,184.51,183.91,183.98,3704.0,184.51,184.51,183.91,183.98,3704.0
2021-06-09 11:00:00,183.96,184.31,183.96,184.18,6176.0,183.96,184.31,183.96,184.18,6176.0
2021-06-09 11:05:00,184.24,184.37,184.01,184.02,6201.0,184.24,184.37,184.01,184.02,6201.0
2021-06-09 11:10:00,184.09,184.09,183.65,183.74,12218.0,184.09,184.09,183.65,183.74,12218.0
2021-06-09 11:15:00,183.85,184.37,183.85,184.37,10681.0,183.85,184.37,183.85,184.37,10681.0
2021-06-09 11:20:00,184.29,184.29,183.94,184.11,3426.0,184.29,184.29,183.94,184.11,3426.0
2021-06-09 11:25:00,184.22,184.46,184.13,184.24,1900.0,184.22,184.46,184.13,184.24,1900.0
2021-06-09 11:30:00,184.18,184.18,183.96,183.96,1900.0,184.18,184.18,183.96,183.96,1900.0
2021-06-09 11:35:00,183.93,183.93,183.46,183.46,6053.0,183.93,183.93,183.46,183.46,6053.0
2021-06-09 11:40:00,183.47,183.74,183.3,183.74,15519.0,183.47,183.74,183.3,183.74,15519.0
2021-06-09 11:45:00,183.8,183.8,183.47,183.48,3569.0,183.8,183.8,183.47,183.48,3569.0
2021-06-09 11:50:00,183.53,183.55,183.13,183.2,3065.0,183.53,183.55,183.13,183.2,3065.0
2021-06-09 11:55:00,183.13,183.18,182.9,183.14,6065.0,183.13,183.18,182.9,183.14,6065.0
2021-06-09 12:00:00,183.15,183.41,183.07,183.34,2608.0,183.15,183.41,183.07,183.34,2608.0
2021-06-09 12:05:00,183.47,183.54,183.28,183.37,2900.0,183.47,183.54,183.28,183.37,2900.0
2021-06-09 12:10:00,183.45,183.64,183.42,183.57,2300.0,183.45,183.64,183.42,183.57,2300.0
2021-06-09 12:15:00,183.55,183.74,183.55,183.67,2716.0,183.55,183.74,183.55,183.67,2716.0
2021-06-09 12:20:00,183.72,183.73,183.52,183.66,4600.0,183.72,183.73,183.52,183.66,4600.0
2021-06-09 12:25:00,183.69,183.79,183.56,183.75,4820.0,183.69,183.79,183.56,183.75,4820.0
2021-06-09 12:30:00,183.77,184.06,183.77,184.01,3950.0,183.77,184.06,183.77,184.01,3950.0
2021-06-09 12:35:00,184.0,184.17,183.86,184.05,15366.0,184.0,184.17,183.86,184.05,15366.0
2021-06-09 12:40:00,184.06,184.13,183.86,183.99,10023.0,184.06,184.13,183.86,183.99,10023.0
2021-06-09 12:45:00,184.06,184.12,183.95,184.05,12528.0,184.06,184.12,183.95,184.05,12528.0
2021-06-09 12:50:00,184.11,184.44,184.11,184.37,8429.0,184.11,184.44,184.11,184.37,8429.0
2021-06-09 12:55:00,184.34,184.41,183.96,184.1,19243.0,184.34,184.41,183.96,184.1,19243.0
2021-06-09 13:00:00,184.19,184.28,184.11,184.18,6008.0,184.19,184.28,184.11,184.18,6008.0
2021-06-09 13:05:00,184.12,184.18,183.95,184.18,10924.0,184.12,184.18,183.95,184.18,10924.0
2021-06-09 13:10:00,184.07,184.08,183.73,183.73,12963.0,184.07,184.08,183.73,183.73,12963.0
2021-06-09 13:15:00,183.68,183.83,183.65,183.83,6490.0,183.68,183.83,183.65,183.83,6490.0
2021-06-09 13:20:00,183.77,183.84,183.64,183.67,10930.0,183.77,183.84,183.64,183.67,10930.0
2021-06-09 13:25:00,183.63,183.87,183.63,183.69,4697.0,183.63,183.87,183.63,183.69,4697.0
2021-06-09 13:30:00,183.69,183.69,183.42,183.63,2832.0,183.69,183.69,183.42,183.63,2832.0
2021-06-09 13:35:00,183.63,183.63,183.58,183.63,1914.0,183.63,183.63,183.58,183.63,1914.0
2021-06-09 13:40:00,183.58,183.58,183.42,183.5,2200.0,183.58,183.58,183.42,183.5,2200.0
2021-06-09 13:45:00,183.48,183.53,183.47,183.53,2001.0,183.48,183.53,183.47,183.53,2001.0
2021-06-09 13:50:00,183.56,183.57,183.45,183.53,22218.0,183.56,183.57,183.45,183.53,22218.0
2021-06-09 13:55:00,183.55,183.6,183.46,183.51,10143.0,183.55,183.6,183.46,183.51,10143.0
2021-06-09 14:00:00,183.5,183.66,183.46,183.59,5325.0,183.5,183.66,183.46,183.59,5325.0
2021-06-09 14:05:00,183.63,183.65,183.51,183.53,3872.0,183.63,183.65,183.51,183.53,3872.0
2021-06-09 14:10:00,183.54,183.61,183.48,183.56,1800.0,183.54,183.61,183.48,183.56,1800.0
2021-06-09 14:15:00,183.69,183.76,183.59,183.64,4808.0,183.69,183.76,183.59,183.64,4808.0
2021-06-09 14:20:00,183.61,183.7,183.51,183.7,6921.0,183.61,183.7,183.51,183.7,6921.0
2021-06-09 14:25:00,183.68,183.72,183.51,183.6,4960.0,183.68,183.72,183.51,183.6,4960.0
2021-06-09 14:30:00,183.54,183.67,183.37,183.37,8047.0,183.54,183.67,183.37,183.37,8047.0
2021-06-09 14:35:00,183.36,183.62,183.22,183.62,15824.0,183.36,183.62,183.22,183.62,15824.0
2021-06-09 14:40:00,183.62,183.64,183.45,183.49,4963.0,183.62,183.64,183.45,183.49,4963.0
2021-06-09 14:45:00,183.46,183.54,183.33,183.34,2409.0,183.46,183.54,183.33,183.34,2409.0
2021-06-09 14:50:00,183.3,183.37,183.1,183.11,3520.0,183.3,183.37,183.1,183.11,3520.0
2021-06-09 14:55:00,183.16,183.37,183.16,183.25,5021.0,183.16,183.37,183.16,183.25,5021.0
2021-06-09 15:00:00,183.25,183.34,183.18,183.19,2638.0,183.25,183.34,183.18,183.19,2638.0
2021-06-09 15:05:00,183.19,183.39,183.19,183.39,3800.0,183.19,183.39,183.19,183.39,3800.0
2021-06-09 15:10:00,183.37,183.49,183.37,183.44,3122.0,183.37,183.49,183.37,183.44,3122.0
2021-06-09 15:15:00,183.5,183.58,183.42,183.5,3422.0,183.5,183.58,183.42,183.5,3422.0
2021-06-09 15:20:00,183.49,183.76,183.48,183.72,18557.0,183.49,183.76,183.48,183.72,18557.0
2021-06-09 15:25:00,183.71,183.94,183.62,183.94,6896.0,183.71,183.94,183.62,183.94,6896.0
2021-06-09 15:30:00,183.93,184.01,183.67,183.76,18947.0,183.93,184.01,183.67,183.76,18947.0
2021-06-09 15:35:00,183.77,184.13,183.74,184.09,13241.0,183.77,184.13,183.74,184.09,13241.0
2021-06-09 15:40:00,184.09,184.13,184.0,184.03,8860.0,184.09,184.13,184.0,184.03,8860.0
2021-06-09 15:45:00,184.07,184.14,184.0,184.06,10418.0,184.07,184.14,184.0,184.06,10418.0
2021-06-09 15:50:00,184.0,184.17,183.76,183.84,20556.0,184.0,184.17,183.76,183.84,20556.0
2021-06-09 15:55:00,183.72,183.89,183.53,183.58,48205.0,183.72,183.89,183.53,183.58,48205.0
2021-06-10 09:30:00,183.41,183.63,182.69,183.0,38681.0,183.41,183.63,182.69,183.0,38681.0
2021-06-10 09:35:00,183.0,183.68,182.83,183.56,22438.0,183.0,183.68,182.83,183.56,22438.0
2021-06-10 09:40:00,183.65,184.33,183.28,184.33,88985.0,183.65,184.33,183.28,184.33,88985.0
2021-06-10 09:45:00,184.33,184.57,183.87,183.92,14412.0,184.33,184.57,183.87,183.92,14412.0
2021-06-10 09:50:00,184.15,184.16,183.96,184.02,4060.0,184.15,184.16,183.96,184.02,4060.0
2021-06-10 09:55:00,184.21,184.22,183.94,183.99,3977.0,184.21,184.22,183.94,183.99,3977.0
2021-06-10 10:00:00,183.94,184.16,183.83,183.91,7463.0,183.94,184.16,183.83,183.91,7463.0
2021-06-10 10:05:00,183.84,183.89,183.64,183.64,5480.0,183.84,183.89,183.64,183.64,5480.0
2021-06-10 10:10:00,183.57,183.76,183.45,183.73,2950.0,183.57,183.76,183.45,183.73,2950.0
2021-06-10 10:15:00,183.73,184.01,183.73,183.97,1223.0,183.73,184.01,183.73,183.97,1223.0
2021-06-10 10:20:00,183.97,183.97,183.75,183.93,918.0,183.97,183.97,183.75,183.93,918.0
2021-06-10 10:25:00,183.75,183.76,183.55,183.76,1111.0,183.75,183.76,183.55,183.76,1111.0
2021-06-10 10:30:00,183.92,184.19,183.72,183.83,4265.0,183.92,184.19,183.72,183.83,4265.0
2021-06-10 10:35:00,183.8,183.8,183.58,183.58,1712.0,183.8,183.8,183.58,183.58,1712.0
2021-06-10 10:40:00,183.65,183.77,183.5,183.73,1900.0,183.65,183.77,183.5,183.73,1900.0
2021-06-10 10:45:00,183.68,183.68,183.02,183.13,1557.0,183.68,183.68,183.02,183.13,1557.0
2021-06-10 10:50:00,182.84,183.07,182.81,182.83,3329.0,182.84,183.07,182.81,182.83,3329.0
2021-06-10 10:55:00,182.61,183.2,182.61,183.18,2231.0,182.61,183.2,182.61,183.18,2231.0
2021-06-10 11:00:00,183.18,183.54,183.11,183.48,2013.0,183.18,183.54,183.11,183.48,2013.0
2021-06-10 11:05:00,183.43,183.65,183.3,183.65,1300.0,183.43,183.65,183.3,183.65,1300.0
2021-06-10 11:10:00,183.6,183.8,183.25,183.53,12029.0,183.6,183.8,183.25,183.53,12029.0
2021-06-10 11:15:00,183.53,183.7,183.53,183.65,1200.0,183.53,183.7,183.53,183.65,1200.0
2021-06-10 11:20:00,183.73,183.99,183.65,183.99,610.0,183.73,183.99,183.65,183.99,610.0
2021-06-10 11:25:00,183.88,183.88,183.76,183.87,1300.0,183.88,183.88,183.76,183.87,1300.0
2021-06-10 11:30:00,183.87,184.16,183.87,183.97,4749.0,183.87,184.16,183.87,183.97,4749.0
2021-06-10 11:35:00,184.01,184.01,183.85,183.98,800.0,184.01,184.01,183.85,183.98,800.0
2021-06-10 11:40:00,183.91,183.92,183.73,183.78,1325.0,183.91,183.92,183.73,183.78,1325.0
2021-06-10 11:45:00,183.85,183.99,183.81,183.99,1206.0,183.85,183.99,183.81,183.99,1206.0
2021-06-10 11:50:00,184.06,184.22,184.06,184.18,1800.0,184.06,184.22,184.06,184.18,1800.0
2021-06-10 11:55:00,184.13,184.32,184.09,184.32,900.0,184.13,184.32,184.09,184.32,900.0
2021-06-10 12:00:00,184.29,184.35,183.48,183.8,14972.0,184.29,184.35,183.48,183.8,14972.0
2021-06-10 12:05:00,183.91,184.01,183.51,183.64,3078.0,183.91,184.01,183.51,183.64,3078.0
2021-06-10 12:10:00,183.96,184.19,183.88,184.04,2700.0,183.96,184.19,183.88,184.04,2700.0
2021-06-10 12:15:00,184.03,184.14,183.8,184.13,9381.0,184.03,184.14,183.8,184.13,9381.0
2021-06-10 12:20:00,184.17,184.37,184.1,184.17,4123.0,184.17,184.37,184.1,184.17,4123.0
2021-06-10 12:25:00,184.29,184.29,184.1,184.16,2483.0,184.29,184.29,184.1,184.16,2483.0
2021-06-10 12:30:00,184.07,184.45,184.07,184.28,2001.0,184.07,184.45,184.07,184.28,2001.0
2021-06-10 12:35:00,184.24,184.57,184.15,184.55,2287.0,184.24,184.57,184.15,184.55,2287.0
2021-06-10 12:40:00,184.59,184.71,184.5,184.5,1100.0,184.59,184.71,184.5,184.5,1100.0
2021-06-10 12:45:00,184.61,184.69,184.61,184.67,1431.0,184.61,184.69,184.61,184.67,1431.0
2021-06-10 12:50:00,184.61,184.84,184.6,184.74,4049.0,184.61,184.84,184.6,184.74,4049.0
2021-06-10 12:55:00,184.68,184.74,184.64,184.67,2110.0,184.68,184.74,184.64,184.67,2110.0
2021-06-10 13:00:00,184.71,184.77,184.56,184.74,8108.0,184.71,184.77,184.56,184.74,8108.0
2021-06-10 13:05:00,184.75,185.09,184.75,185.09,4847.0,184.75,185.09,184.75,185.09,4847.0
2021-06-10 13:10:00,185.13,185.15,184.92,184.97,1482.0,185.13,185.15,184.92,184.97,1482.0
2021-06-10 13:15:00,184.93,184.96,184.92,184.92,1231.0,184.93,184.96,184.92,184.92,1231.0
2021-06-10 13:20:00,184.9,184.94,184.88,184.94,1816.0,184.9,184.94,184.88,184.94,1816.0
2021-06-10 13:25:00,184.84,184.97,184.84,184.89,822.0,184.84,184.97,184.84,184.89,822.0
2021-06-10 13:30:00,184.87,184.9,184.74,184.77,1160.0,184.87,184.9,184.74,184.77,1160.0
2021-06-10 13:35:00,184.75,184.94,184.74,184.94,2139.0,184.75,184.94,184.74,184.94,2139.0
2021-06-10 13:40:00,184.95,185.04,184.89,184.89,1600.0,184.95,185.04,184.89,184.89,1600.0
2021-06-10 13:45:00,184.98,185.09,184.97,185.09,2312.0,184.98,185.09,184.97,185.09,2312.0
2021-06-10 13:50:00,185.2,185.2,185.07,185.07,600.0,185.2,185.2,185.07,185.07,600.0
2021-06-10 13:55:00,185.19,185.36,185.19,185.36,1300.0,185.19,185.36,185.19,185.36,1300.0
2021-06-10 14:00:00,185.26,185.32,185.07,185.1,3616.0,185.26,185.32,185.07,185.1,3616.0
2021-06-10 14:05:00,185.16,185.22,185.02,185.02,2700.0,185.16,185.22,185.02,185.02,2700.0
2021-06-10 14:10:00,185.0,185.05,184.92,185.05,2124.0,185.0,185.05,184.92,185.05,2124.0
2021-06-10 14:15:00,185.09,185.2,185.06,185.12,1195.0,185.09,185.2,185.06,185.12,1195.0
2021-06-10 14:20:00,185.1,185.1,184.99,185.03,800.0,185.1,185.1,184.99,185.03,800.0
2021-06-10 14:25:00,185.04,185.07,184.88,184.88,2556.0,185.04,185.07,184.88,184.88,2556.0
2021-06-10 14:30:00,184.88,184.89,184.79,184.81,1927.0,184.88,184.89,184.79,184.81,1927.0
2021-06-10 14:35:00,184.79,184.89,184.73,184.81,4743.0,184.79,184.89,184.73,184.81,4743.0
2021-06-10 14:40:00,184.96,185.02,184.89,185.02,1730.0,184.96,185.02,184.89,185.02,1730.0
2021-06-10 14:45:00,184.99,185.06,184.99,184.99,1805.0,184.99,185.06,184.99,184.99,1805.0
2021-06-10 14:50:00,184.99,185.08,184.96,185.08,1710.0,184.99,185.08,184.96,185.08,1710.0
2021-06-10 14:55:00,185.08,185.08,184.99,185.05,3500.0,185.08,185.08,184.99,185.05,3500.0
2021-06-10 15:00:00,185.06,185.07,184.8,184.8,1927.0,185.06,185.07,184.8,184.8,1927.0
2021-06-10 15:05:00,184.85,184.97,184.83,184.94,2491.0,184.85,184.97,184.83,184.94,2491.0
2021-06-10 15:10:00,185.06,185.09,185.0,185.0,1735.0,185.06,185.09,185.0,185.0,1735.0
2021-06-10 15:15:00,184.99,184.99,184.89,184.91,2814.0,184.99,184.99,184.89,184.91,2814.0
2021-06-10 15:20:00,184.94,185.06,184.93,185.06,3269.0,184.94,185.06,184.93,185.06,3269.0
2021-06-10 15:25:00,185.03,185.08,184.96,184.96,4400.0,185.03,185.08,184.96,184.96,4400.0
2021-06-10 15:30:00,184.9,185.08,184.88,184.97,5532.0,184.9,185.08,184.88,184.97,5532.0
2021-06-10 15:35:00,184.99,185.26,184.97,185.18,9368.0,184.99,185.26,184.97,185.18,9368.0
2021-06-10 15:40:00,185.16,185.26,185.12,185.26,8031.0,185.16,185.26,185.12,185.26,8031.0
2021-06-10 15:45:00,185.24,185.35,185.21,185.3,11675.0,185.24,185.35,185.21,185.3,11675.0
2021-06-10 15:50:00,185.35,185.42,184.93,185.05,28651.0,185.35,185.42,184.93,185.05,28651.0
2021-06-10 15:55:00,184.9,185.03,184.74,184.97,65021.0,184.9,185.03,184.74,184.97,65021.0
2021-06-11 09:30:00,184.77,184.77,183.93,184.06,17747.0,184.77,184.77,183.93,184.06,17747.0
2021-06-11 09:35:00,184.28,184.62,184.11,184.46,4226.0,184.28,184.62,184.11,184.46,4226.0
2021-06-11 09:40:00,184.43,184.89,184.34,184.81,10950.0,184.43,184.89,184.34,184.81,10950.0
2021-06-11 09:45:00,184.9,185.41,184.71,185.38,11732.0,184.9,185.41,184.71,185.38,11732.0
2021-06-11 09:50:00,185.4,185.6,185.0,185.25,4658.0,185.4,185.6,185.0,185.25,4658.0
2021-06-11 09:55:00,185.23,185.27,184.87,185.15,9381.0,185.23,185.27,184.87,185.15,9381.0
2021-06-11 10:00:00,185.04,185.18,184.64,184.67,5771.0,185.04,185.18,184.64,184.67,5771.0
2021-06-11 10:05:00,184.87,185.01,184.72,184.98,6922.0,184.87,185.01,184.72,184.98,6922.0
2021-06-11 10:10:00,184.95,185.02,184.78,184.96,5110.0,184.95,185.02,184.78,184.96,5110.0
2021-06-11 10:15:00,184.97,185.03,184.87,184.94,2300.0,184.97,185.03,184.87,184.94,2300.0
2021-06-11 10:20:00,184.93,184.93,184.6,184.65,4556.0,184.93,184.93,184.6,184.65,4556.0
2021-06-11 10:25:00,184.54,184.99,184.5,184.91,3617.0,184.54,184.99,184.5,184.91,3617.0
2021-06-11 10:30:00,184.85,185.05,184.73,184.96,5550.0,184.85,185.05,184.73,184.96,5550.0
2021-06-11 10:35:00,184.95,184.95,184.72,184.75,3750.0,184.95,184.95,184.72,184.75,3750.0
2021-06-11 10:40:00,184.7,184.84,184.66,184.66,2300.0,184.7,184.84,184.66,184.66,2300.0
2021-06-11 10:45:00,184.73,184.77,184.53,184.7,2900.0,184.73,184.77,184.53,184.7,2900.0
2021-06-11 10:50:00,184.62,185.05,184.61,184.96,2628.0,184.62,185.05,184.61,184.96,2628.0
2021-06-11 10:55:00,184.91,185.16,184.89,185.16,4717.0,184.91,185.16,184.89,185.16,4717.0
2021-06-11 11:00:00,185.17,185.36,184.93,185.01,3900.0,185.17,185.36,184.93,185.01,3900.0
2021-06-11 11:05:00,185.05,185.65,185.05,185.5,3602.0,185.05,185.65,185.05,185.5,3602.0
2021-06-11 11:10:00,185.48,185.6,185.35,185.35,5778.0,185.48,185.6,185.35,185.35,5778.0
2021-06-11 11:15:00,185.33,185.66,185.33,185.59,3100.0,185.33,185.66,185.33,185.59,3100.0
2021-06-11 11:20:00,185.58,185.69,185.36,185.49,2600.0,185.58,185.69,185.36,185.49,2600.0
2021-06-11 11:25:00,185.52,185.68,185.37,185.68,2400.0,185.52,185.68,185.37,185.68,2400.0
2021-06-11 11:30:00,185.63,185.63,185.18,185.18,2606.0,185.63,185.63,185.18,185.18,2606.0
2021-06-11 11:35:00,185.25,185.46,185.24,185.39,4720.0,185.25,185.46,185.24,185.39,4720.0
2021-06-11 11:40:00,185.34,185.38,185.23,185.23,987.0,185.34,185.38,185.23,185.23,987.0
2021-06-11 11:45:00,185.28,185.5,185.28,185.49,2208.0,185.28,185.5,185.28,185.49,2208.0
2021-06-11 11:50:00,185.46,185.55,185.43,185.46,2378.0,185.46,185.55,185.43,185.46,2378.0
2021-06-11 11:55:00,185.41,185.45,185.36,185.41,3000.0,185.41,185.45,185.36,185.41,3000.0
2021-06-11 12:00:00,185.52,185.59,185.47,185.59,1398.0,185.52,185.59,185.47,185.59,1398.0
2021-06-11 12:05:00,185.62,185.81,185.56,185.8,4455.0,185.62,185.81,185.56,185.8,4455.0
2021-06-11 12:10:00,185.83,185.96,185.83,185.85,2650.0,185.83,185.96,185.83,185.85,2650.0
2021-06-11 12:15:00,185.96,185.97,185.74,185.9,3375.0,185.96,185.97,185.74,185.9,3375.0
2021-06-11 12:20:00,185.9,186.0,185.87,185.93,4189.0,185.9,186.0,185.87,185.93,4189.0
2021-06-11 12:25:00,185.92,186.03,185.88,185.89,1900.0,185.92,186.03,185.88,185.89,1900.0
2021-06-11 12:30:00,186.07,186.15,186.04,186.06,1420.0,186.07,186.15,186.04,186.06,1420.0
2021-06-11 12:35:00,186.03,186.19,186.03,186.13,2030.0,186.03,186.19,186.03,186.13,2030.0
2021-06-11 12:40:00,186.09,186.09,185.69,185.74,2714.0,186.09,186.09,185.69,185.74,2714.0
2021-06-11 12:45:00,185.79,185.8,185.57,185.57,2200.0,185.79,185.8,185.57,185.57,2200.0
2021-06-11 12:50:00,185.62,185.81,185.61,185.74,2857.0,185.62,185.81,185.61,185.74,2857.0
2021-06-11 12:55:00,185.7,185.94,185.7,185.93,1251.0,185.7,185.94,185.7,185.93,1251.0
2021-06-11 13:00:00,185.92,185.92,185.6,185.61,1300.0,185.92,185.92,185.6,185.61,1300.0
2021-06-11 13:05:00,185.63,185.64,185.4,185.57,4297.0,185.63,185.64,185.4,185.57,4297.0
2021-06-11 13:10:00,185.57,185.79,185.57,185.79,1659.0,185.57,185.79,185.57,185.79,1659.0
2021-06-11 13:15:00,185.84,185.88,185.72,185.88,2250.0,185.84,185.88,185.72,185.88,2250.0
2021-06-11 13:20:00,185.82,185.82,185.7,185.71,7032.0,185.82,185.82,185.7,185.71,7032.0
2021-06-11 13:25:00,185.75,185.86,185.75,185.86,1471.0,185.75,185.86,185.75,185.86,1471.0
2021-06-11 13:30:00,185.87,185.93,185.8,185.86,4012.0,185.87,185.93,185.8,185.86,4012.0
2021-06-11 13:35:00,185.88,186.06,185.88,186.06,2207.0,185.88,186.06,185.88,186.06,2207.0
2021-06-11 13:40:00,186.0,186.01,185.86,185.93,1613.0,186.0,186.01,185.86,185.93,1613.0
2021-06-11 13:45:00,185.93,185.93,185.84,185.88,4246.0,185.93,185.93,185.84,185.88,4246.0
2021-06-11 13:50:00,186.04,186.14,185.95,186.0,3042.0,186.04,186.14,185.95,186.0,3042.0
2021-06-11 13:55:00,186.0,186.16,185.99,186.16,1857.0,186.0,186.16,185.99,186.16,1857.0
2021-06-11 14:00:00,186.13,186.3,186.13,186.27,4519.0,186.13,186.3,186.13,186.27,4519.0
2021-06-11 14:05:00,186.25,186.25,186.13,186.18,2750.0,186.25,186.25,186.13,186.18,2750.0
2021-06-11 14:10:00,186.19,186.41,186.16,186.41,6167.0,186.19,186.41,186.16,186.41,6167.0
2021-06-11 14:15:00,186.41,186.51,186.36,186.51,9517.0,186.41,186.51,186.36,186.51,9517.0
2021-06-11 14:20:00,186.51,186.63,186.5,186.52,7373.0,186.51,186.63,186.5,186.52,7373.0
2021-06-11 14:25:00,186.52,186.64,186.48,186.56,2826.0,186.52,186.64,186.48,186.56,2826.0
2021-06-11 14:30:00,186.53,186.61,186.48,186.55,4164.0,186.53,186.61,186.48,186.55,4164.0
2021-06-11 14:35:00,186.6,186.62,186.54,186.57,2912.0,186.6,186.62,186.54,186.57,2912.0
2021-06-11 14:40:00,186.64,186.64,186.55,186.63,2186.0,186.64,186.64,186.55,186.63,2186.0
2021-06-11 14:45:00,186.59,186.59,186.47,186.48,2921.0,186.59,186.59,186.47,186.48,2921.0
2021-06-11 14:50:00,186.49,186.49,186.35,186.36,3254.0,186.49,186.49,186.35,186.36,3254.0
2021-06-11 14:55:00,186.46,186.47,186.27,186.29,2733.0,186.46,186.47,186.27,186.29,2733.0
2021-06-11 15:00:00,186.31,186.4,186.24,186.38,5057.0,186.31,186.4,186.24,186.38,5057.0
2021-06-11 15:05:00,186.34,186.44,186.31,186.38,5368.0,186.34,186.44,186.31,186.38,5368.0
2021-06-11 15:10:00,186.35,186.46,186.32,186.43,4921.0,186.35,186.46,186.32,186.43,4921.0
2021-06-11 15:15:00,186.43,186.53,186.36,186.41,3669.0,186.43,186.53,186.36,186.41,3669.0
2021-06-11 15:20:00,186.41,186.41,186.3,186.39,4722.0,186.41,186.41,186.3,186.39,4722.0
2021-06-11 15:25:00,186.38,186.39,186.18,186.19,3849.0,186.38,186.39,186.18,186.19,3849.0
2021-06-11 15:30:00,186.18,186.33,186.16,186.26,4842.0,186.18,186.33,186.16,186.26,4842.0
2021-06-11 15:35:00,186.26,186.42,186.24,186.3,8586.0,186.26,186.42,186.24,186.3,8586.0
2021-06-11 15:40:00,186.28,186.28,186.15,186.16,7142.0,186.28,186.28,186.15,186.16,7142.0
2021-06-11 15:45:00,186.18,186.19,186.01,186.13,14155.0,186.18,186.19,186.01,186.13,14155.0
2021-06-11 15:50:00,186.13,186.25,185.84,186.25,20167.0,186.13,186.25,185.84,186.25,20167.0
2021-06-11 15:55:00,186.22,186.47,186.06,186.43,24855.0,186.22,186.47,186.06,186.43,24855.0
2021-06-14 09:30:00,186.5,186.5,185.45,185.91,9266.0,186.5,186.5,185.45,185.91,9266.0
2021-06-14 09:35:00,186.38,186.42,185.86,186.42,4510.0,186.38,186.42,185.86,186.42,4510.0
2021-06-14 09:40:00,186.5,186.68,186.26,186.55,3100.0,186.5,186.68,186.26,186.55,3100.0
2021-06-14 09:45:00,186.63,186.9,186.44,186.86,4257.0,186.63,186.9,186.44,186.86,4257.0
2021-06-14 09:50:00,186.9,187.0,186.46,186.55,5744.0,186.9,187.0,186.46,186.55,5744.0
2021-06-14 09:55:00,186.59,187.02,186.59,187.02,5933.0,186.59,187.02,186.59,187.02,5933.0
2021-06-14 10:00:00,187.06,187.4,186.95,186.95,9729.0,187.06,187.4,186.95,186.95,9729.0
2021-06-14 10:05:00,187.09,187.59,186.98,187.59,9094.0,187.09,187.59,186.98,187.59,9094.0
2021-06-14 10:10:00,187.58,187.6,187.2,187.46,4405.0,187.58,187.6,187.2,187.46,4405.0
2021-06-14 10:15:00,187.5,187.69,187.43,187.53,2600.0,187.5,187.69,187.43,187.53,2600.0
2021-06-14 10:20:00,187.62,187.77,187.48,187.51,2803.0,187.62,187.77,187.48,187.51,2803.0
2021-06-14 10:25:00,187.61,187.77,187.32,187.73,2947.0,187.61,187.77,187.32,187.73,2947.0
2021-06-14 10:30:00,187.67,187.9,187.54,187.6,4246.0,187.67,187.9,187.54,187.6,4246.0
2021-06-14 10:35:00,187.67,187.67,187.42,187.46,1800.0,187.67,187.67,187.42,187.46,1800.0
2021-06-14 10:40:00,187.63,187.74,187.5,187.57,1745.0,187.63,187.74,187.5,187.57,1745.0
2021-06-14 10:45:00,187.6,187.61,187.41,187.59,2367.0,187.6,187.61,187.41,187.59,2367.0
2021-06-14 10:50:00,187.59,187.64,187.5,187.5,2073.0,187.59,187.64,187.5,187.5,2073.0
2021-06-14 10:55:00,187.4,187.45,187.13,187.4,5098.0,187.4,187.45,187.13,187.4,5098.0
2021-06-14 11:00:00,187.46,187.46,187.15,187.3,2213.0,187.46,187.46,187.15,187.3,2213.0
2021-06-14 11:05:00,187.25,187.45,187.25,187.34,2081.0,187.25,187.45,187.25,187.34,2081.0
2021-06-14 11:10:00,187.37,187.51,187.37,187.5,1900.0,187.37,187.51,187.37,187.5,1900.0
2021-06-14 11:15:00,187.58,187.64,187.51,187.57,2073.0,187.58,187.64,187.51,187.57,2073.0
2021-06-14 11:20:00,187.63,187.64,187.5,187.5,4157.0,187.63,187.64,187.5,187.5,4157.0
2021-06-14 11:25:00,187.52,187.52,187.29,187.31,5835.0,187.52,187.52,187.29,187.31,5835.0
2021-06-14 11:30:00,187.31,187.42,187.19,187.22,3800.0,187.31,187.42,187.19,187.22,3800.0
2021-06-14 11:35:00,187.16,187.29,187.16,187.29,2695.0,187.16,187.29,187.16,187.29,2695.0
2021-06-14 11:40:00,187.38,187.72,187.2,187.49,11169.0,187.38,187.72,187.2,187.49,11169.0
2021-06-14 11:45:00,187.47,187.49,187.25,187.32,3892.0,187.47,187.49,187.25,187.32,3892.0
2021-06-14 11:50:00,187.23,187.23,187.07,187.09,4053.0,187.23,187.23,187.07,187.09,4053.0
2021-06-14 11:55:00,187.07,187.16,186.97,187.16,2136.0,187.07,187.16,186.97,187.16,2136.0
2021-06-14 12:00:00,187.18,187.3,187.04,187.3,2900.0,187.18,187.3,187.04,187.3,2900.0
2021-06-14 12:05:00,187.27,187.27,187.16,187.2,945.0,187.27,187.27,187.16,187.2,945.0
2021-06-14 12:10:00,187.2,187.26,187.14,187.21,2508.0,187.2,187.26,187.14,187.21,2508.0
2021-06-14 12:15:00,187.26,187.35,186.89,186.89,10927.0,187.26,187.35,186.89,186.89,10927.0
2021-06-14 12:20:00,186.85,186.9,186.71,186.89,2625.0,186.85,186.9,186.71,186.89,2625.0
2021-06-14 12:25:00,186.91,187.04,186.89,187.0,6634.0,186.91,187.04,186.89,187.0,6634.0
2021-06-14 12:30:00,186.99,186.99,186.63,186.73,3146.0,186.99,186.99,186.63,186.73,3146.0
2021-06-14 12:35:00,186.83,186.99,186.81,186.97,1700.0,186.83,186.99,186.81,186.97,1700.0
2021-06-14 12:40:00,186.97,187.05,186.87,187.0,3604.0,186.97,187.05,186.87,187.0,3604.0
2021-06-14 12:45:00,186.98,187.08,186.98,187.08,1500.0,186.98,187.08,186.98,187.08,1500.0
2021-06-14 12:50:00,187.14,187.17,187.06,187.11,4100.0,187.14,187.17,187.06,187.11,4100.0
2021-06-14 12:55:00,187.12,187.28,187.12,187.28,8101.0,187.12,187.28,187.12,187.28,8101.0
2021-06-14 13:00:00,187.19,187.31,187.15,187.22,2181.0,187.19,187.31,187.15,187.22,2181.0
2021-06-14 13:05:00,187.09,187.31,187.09,187.27,8067.0,187.09,187.31,187.09,187.27,8067.0
2021-06-14 13:10:00,187.25,187.3,187.16,187.16,1611.0,187.25,187.3,187.16,187.16,1611.0
2021-06-14 13:15:00,187.07,187.1,186.77,186.81,2262.0,187.07,187.1,186.77,186.81,2262.0
2021-06-14 13:20:00,186.82,186.82,186.56,186.61,17060.0,186.82,186.82,186.56,186.61,17060.0
2021-06-14 13:25:00,186.66,186.84,186.57,186.57,2400.0,186.66,186.84,186.57,186.57,2400.0
2021-06-14 13:30:00,186.7,186.9,186.68,186.9,2800.0,186.7,186.9,186.68,186.9,2800.0
2021-06-14 13:35:00,186.86,186.9,186.83,186.9,800.0,186.86,186.9,186.83,186.9,800.0
2021-06-14 13:40:00,186.85,186.85,186.73,186.78,2224.0,186.85,186.85,186.73,186.78,2224.0
2021-06-14 13:45:00,186.8,187.05,186.79,187.03,2400.0,186.8,187.05,186.79,187.03,2400.0
2021-06-14 13:50:00,187.01,187.08,186.69,186.8,112998.0,187.01,187.08,186.69,186.8,112998.0
2021-06-14 13:55:00,186.76,186.76,186.29,186.42,8329.0,186.76,186.76,186.29,186.42,8329.0
2021-06-14 14:00:00,186.44,186.62,186.25,186.25,4650.0,186.44,186.62,186.25,186.25,4650.0
2021-06-14 14:05:00,186.22,186.28,186.1,186.18,2400.0,186.22,186.28,186.1,186.18,2400.0
2021-06-14 14:10:00,186.18,186.18,186.03,186.18,8902.0,186.18,186.18,186.03,186.18,8902.0
2021-06-14 14:15:00,186.19,186.47,186.14,186.47,3000.0,186.19,186.47,186.14,186.47,3000.0
2021-06-14 14:20:00,186.44,186.54,186.4,186.4,3010.0,186.44,186.54,186.4,186.4,3010.0
2021-06-14 14:25:00,186.26,186.4,186.19,186.27,4589.0,186.26,186.4,186.19,186.27,4589.0
2021-06-14 14:30:00,186.24,186.27,186.1,186.27,2974.0,186.24,186.27,186.1,186.27,2974.0
2021-06-14 14:35:00,186.31,186.31,186.17,186.24,3035.0,186.31,186.31,186.17,186.24,3035.0
2021-06-14 14:40:00,186.27,186.32,186.22,186.27,2800.0,186.27,186.32,186.22,186.27,2800.0
2021-06-14 14:45:00,186.25,186.27,186.2,186.27,3820.0,186.25,186.27,186.2,186.27,3820.0
2021-06-14 14:50:00,186.24,186.25,186.14,186.24,3460.0,186.24,186.25,186.14,186.24,3460.0
2021-06-14 14:55:00,186.26,186.59,186.18,186.47,9400.0,186.26,186.59,186.18,186.47,9400.0
2021-06-14 15:00:00,186.35,186.39,186.12,186.17,5185.0,186.35,186.39,186.12,186.17,5185.0
2021-06-14 15:05:00,186.19,186.21,185.75,185.82,3416.0,186.19,186.21,185.75,185.82,3416.0
2021-06-14 15:10:00,185.83,185.85,185.75,185.8,3142.0,185.83,185.85,185.75,185.8,3142.0
2021-06-14 15:15:00,185.78,186.04,185.74,185.99,4326.0,185.78,186.04,185.74,185.99,4326.0
2021-06-14 15:20:00,185.96,186.02,185.83,185.84,3249.0,185.96,186.02,185.83,185.84,3249.0
2021-06-14 15:25:00,185.8,186.03,185.8,186.03,3998.0,185.8,186.03,185.8,186.03,3998.0
2021-06-14 15:30:00,186.06,186.12,185.94,185.94,5969.0,186.06,186.12,185.94,185.94,5969.0
2021-06-14 15:35:00,185.95,186.08,185.83,186.02,9759.0,185.95,186.08,185.83,186.02,9759.0
2021-06-14 15:40:00,186.05,186.27,186.04,186.2,5416.0,186.05,186.27,186.04,186.2,5416.0
2021-06-14 15:45:00,186.23,186.4,186.22,186.38,8032.0,186.23,186.4,186.22,186.38,8032.0
2021-06-14 15:50:00,186.38,186.64,186.09,186.64,19388.0,186.38,186.64,186.09,186.64,19388.0
2021-06-14 15:55:00,186.59,186.75,186.46,186.69,35899.0,186.59,186.75,186.46,186.69,35899.0
2021-06-15 09:30:00,186.34,186.41,183.8,183.8,17202.0,186.34,186.41,183.8,183.8,17202.0
2021-06-15 09:35:00,183.9,184.83,183.89,184.76,12444.0,183.9,184.83,183.89,184.76,12444.0
2021-06-15 09:40:00,184.46,184.72,184.37,184.39,7709.0,184.46,184.72,184.37,184.39,7709.0
2021-06-15 09:45:00,184.52,185.06,184.39,184.89,3903.0,184.52,185.06,184.39,184.89,3903.0
2021-06-15 09:50:00,185.07,185.21,184.74,184.88,13731.0,185.07,185.21,184.74,184.88,13731.0
2021-06-15 09:55:00,184.75,184.99,184.39,184.56,17054.0,184.75,184.99,184.39,184.56,17054.0
2021-06-15 10:00:00,184.53,184.57,184.23,184.45,10256.0,184.53,184.57,184.23,184.45,10256.0
2021-06-15 10:05:00,184.46,184.49,184.17,184.45,3400.0,184.46,184.49,184.17,184.45,3400.0
2021-06-15 10:10:00,184.42,184.52,184.33,184.43,4011.0,184.42,184.52,184.33,184.43,4011.0
2021-06-15 10:15:00,184.47,184.47,184.13,184.15,7757.0,184.47,184.47,184.13,184.15,7757.0
2021-06-15 10:20:00,184.12,184.39,183.57,183.87,6554.0,184.12,184.39,183.57,183.87,6554.0
2021-06-15 10:25:00,184.01,184.07,183.6,183.7,7977.0,184.01,184.07,183.6,183.7,7977.0
2021-06-15 10:30:00,183.7,183.7,183.57,183.67,2448.0,183.7,183.7,183.57,183.67,2448.0
2021-06-15 10:35:00,183.56,183.56,183.31,183.55,7494.0,183.56,183.56,183.31,183.55,7494.0
2021-06-15 10:40:00,183.57,183.59,183.18,183.42,6070.0,183.57,183.59,183.18,183.42,6070.0
2021-06-15 10:45:00,183.38,183.57,183.32,183.48,6579.0,183.38,183.57,183.32,183.48,6579.0
2021-06-15 10:50:00,183.29,183.34,182.69,182.69,7014.0,183.29,183.34,182.69,182.69,7014.0
2021-06-15 10:55:00,182.7,182.7,182.24,182.43,14219.0,182.7,182.7,182.24,182.43,14219.0
2021-06-15 11:00:00,182.46,182.65,182.36,182.61,10861.0,182.46,182.65,182.36,182.61,10861.0
2021-06-15 11:05:00,182.57,182.79,182.49,182.56,4832.0,182.57,182.79,182.49,182.56,4832.0
2021-06-15 11:10:00,182.63,182.67,182.47,182.53,5192.0,182.63,182.67,182.47,182.53,5192.0
2021-06-15 11:15:00,182.61,182.65,182.36,182.43,10497.0,182.61,182.65,182.36,182.43,10497.0
2021-06-15 11:20:00,182.39,182.39,182.04,182.13,14888.0,182.39,182.39,182.04,182.13,14888.0
2021-06-15 11:25:00,182.09,182.23,181.69,181.93,13900.0,182.09,182.23,181.69,181.93,13900.0
2021-06-15 11:30:00,181.9,182.04,181.5,181.63,9018.0,181.9,182.04,181.5,181.63,9018.0
2021-06-15 11:35:00,181.5,181.5,181.11,181.2,3980.0,181.5,181.5,181.11,181.2,3980.0
2021-06-15 11:40:00,181.27,181.48,181.26,181.42,4735.0,181.27,181.48,181.26,181.42,4735.0
2021-06-15 11:45:00,181.47,181.51,181.27,181.51,5829.0,181.47,181.51,181.27,181.51,5829.0
2021-06-15 11:50:00,181.57,181.62,181.14,181.18,5286.0,181.57,181.62,181.14,181.18,5286.0
2021-06-15 11:55:00,181.1,181.36,181.0,181.16,13914.0,181.1,181.36,181.0,181.16,13914.0
2021-06-15 12:00:00,181.34,181.38,181.24,181.25,5359.0,181.34,181.38,181.24,181.25,5359.0
2021-06-15 12:05:00,181.26,181.29,180.98,181.07,3730.0,181.26,181.29,180.98,181.07,3730.0
2021-06-15 12:10:00,181.08,181.15,180.9,181.0,6003.0,181.08,181.15,180.9,181.0,6003.0
2021-06-15 12:15:00,180.93,180.94,180.44,180.44,9306.0,180.93,180.94,180.44,180.44,9306.0
2021-06-15 12:20:00,180.51,180.65,180.23,180.24,10167.0,180.51,180.65,180.23,180.24,10167.0
2021-06-15 12:25:00,180.27,180.34,180.19,180.19,6954.0,180.27,180.34,180.19,180.19,6954.0
2021-06-15 12:30:00,180.21,180.26,180.09,180.15,6972.0,180.21,180.26,180.09,180.15,6972.0
2021-06-15 12:35:00,180.1,180.22,179.94,180.04,5725.0,180.1,180.22,179.94,180.04,5725.0
2021-06-15 12:40:00,180.05,180.13,179.91,179.95,3529.0,180.05,180.13,179.91,179.95,3529.0
2021-06-15 12:45:00,179.92,180.12,179.79,179.98,27696.0,179.92,180.12,179.79,179.98,27696.0
2021-06-15 12:50:00,179.96,180.13,179.8,180.08,6787.0,179.96,180.13,179.8,180.08,6787.0
2021-06-15 12:55:00,180.03,180.32,179.87,180.28,7641.0,180.03,180.32,179.87,180.28,7641.0
2021-06-15 13:00:00,180.25,180.25,180.0,180.06,6551.0,180.25,180.25,180.0,180.06,6551.0
2021-06-15 13:05:00,180.0,180.15,180.0,180.06,7645.0,180.0,180.15,180.0,180.06,7645.0
2021-06-15 13:10:00,180.06,180.08,179.85,179.85,9709.0,180.06,180.08,179.85,179.85,9709.0
2021-06-15 13:15:00,179.85,179.85,179.27,179.5,15081.0,179.85,179.85,179.27,179.5,15081.0
2021-06-15 13:20:00,179.47,179.67,179.28,179.36,14042.0,179.47,179.67,179.28,179.36,14042.0
2021-06-15 13:25:00,179.34,179.39,179.19,179.22,8663.0,179.34,179.39,179.19,179.22,8663.0
2021-06-15 13:30:00,179.22,179.35,179.22,179.28,14395.0,179.22,179.35,179.22,179.28,14395.0
2021-06-15 13:35:00,179.3,179.3,179.01,179.01,14012.0,179.3,179.3,179.01,179.01,14012.0
2021-06-15 13:40:00,179.04,179.7,178.96,179.7,13618.0,179.04,179.7,178.96,179.7,13618.0
2021-06-15 13:45:00,179.75,180.0,179.53,180.0,11303.0,179.75,180.0,179.53,180.0,11303.0
2021-06-15 13:50:00,179.95,180.21,179.81,179.94,11481.0,179.95,180.21,179.81,179.94,11481.0
2021-06-15 13:55:00,179.99,180.21,179.95,180.01,10412.0,179.99,180.21,179.95,180.01,10412.0
2021-06-15 14:00:00,180.03,180.19,179.99,180.09,12968.0,180.03,180.19,179.99,180.09,12968.0
2021-06-15 14:05:00,180.16,180.16,180.01,180.13,7477.0,180.16,180.16,180.01,180.13,7477.0
2021-06-15 14:10:00,180.09,180.09,179.71,179.74,13479.0,180.09,180.09,179.71,179.74,13479.0
2021-06-15 14:15:00,179.69,179.74,179.45,179.46,12663.0,179.69,179.74,179.45,179.46,12663.0
2021-06-15 14:20:00,179.42,179.47,179.35,179.45,2970.0,179.42,179.47,179.35,179.45,2970.0
2021-06-15 14:25:00,179.43,179.48,179.34,179.34,4590.0,179.43,179.48,179.34,179.34,4590.0
2021-06-15 14:30:00,179.39,179.4,179.16,179.21,6202.0,179.39,179.4,179.16,179.21,6202.0
2021-06-15 14:35:00,179.1,179.1,178.96,179.0,9359.0,179.1,179.1,178.96,179.0,9359.0
2021-06-15 14:40:00,178.99,178.99,178.71,178.83,10085.0,178.99,178.99,178.71,178.83,10085.0
2021-06-15 14:45:00,178.84,178.93,178.66,178.68,15828.0,178.84,178.93,178.66,178.68,15828.0
2021-06-15 14:50:00,178.67,178.77,178.45,178.74,20854.0,178.67,178.77,178.45,178.74,20854.0
2021-06-15 14:55:00,178.75,178.79,178.59,178.59,19317.0,178.75,178.79,178.59,178.59,19317.0
2021-06-15 15:00:00,178.6,178.68,178.53,178.59,9718.0,178.6,178.68,178.53,178.59,9718.0
2021-06-15 15:05:00,178.61,178.66,178.53,178.61,5572.0,178.61,178.66,178.53,178.61,5572.0
2021-06-15 15:10:00,178.63,178.63,178.04,178.14,12914.0,178.63,178.63,178.04,178.14,12914.0
2021-06-15 15:15:00,178.15,178.48,178.08,178.45,11093.0,178.15,178.48,178.08,178.45,11093.0
2021-06-15 15:20:00,178.45,178.54,178.31,178.54,14595.0,178.45,178.54,178.31,178.54,14595.0
2021-06-15 15:25:00,178.47,178.54,178.39,178.43,7280.0,178.47,178.54,178.39,178.43,7280.0
2021-06-15 15:30:00,178.46,178.6,178.21,178.34,18293.0,178.46,178.6,178.21,178.34,18293.0
2021-06-15 15:35:00,178.31,178.71,178.2,178.69,19695.0,178.31,178.71,178.2,178.69,19695.0
2021-06-15 15:40:00,178.68,178.79,178.56,178.64,25202.0,178.68,178.79,178.56,178.64,25202.0
2021-06-15 15:45:00,178.58,178.82,178.46,178.78,23316.0,178.58,178.82,178.46,178.78,23316.0
2021-06-15 15:50:00,178.75,178.84,178.52,178.7,47042.0,178.75,178.84,178.52,178.7,47042.0
2021-06-15 15:55:00,178.67,178.89,178.48,178.56,97085.0,178.67,178.89,178.48,178.56,97085.0
2021-06-16 09:30:00,177.0,177.53,175.61,175.79,91727.0,177.0,177.53,175.61,175.79,91727.0
2021-06-16 09:35:00,175.75,176.01,175.41,175.72,28375.0,175.75,176.01,175.41,175.72,28375.0
2021-06-16 09:40:00,175.52,175.72,175.18,175.49,23791.0,175.52,175.72,175.18,175.49,23791.0
2021-06-16 09:45:00,175.55,175.68,174.9,174.9,25880.0,175.55,175.68,174.9,174.9,25880.0
2021-06-16 09:50:00,174.9,175.07,174.59,174.72,44691.0,174.9,175.07,174.59,174.72,44691.0
2021-06-16 09:55:00,174.72,174.83,174.43,174.78,47595.0,174.72,174.83,174.43,174.78,47595.0
2021-06-16 10:00:00,174.64,175.11,174.56,174.76,28433.0,174.64,175.11,174.56,174.76,28433.0
2021-06-16 10:05:00,174.7,174.78,174.19,174.2,25827.0,174.7,174.78,174.19,174.2,25827.0
2021-06-16 10:10:00,174.21,174.27,173.87,174.15,55915.0,174.21,174.27,173.87,174.15,55915.0
2021-06-16 10:15:00,174.27,174.75,174.11,174.37,16622.0,174.27,174.75,174.11,174.37,16622.0
2021-06-16 10:20:00,174.32,174.86,174.28,174.83,21313.0,174.32,174.86,174.28,174.83,21313.0
2021-06-16 10:25:00,174.9,174.98,174.25,174.25,10721.0,174.9,174.98,174.25,174.25,10721.0
2021-06-16 10:30:00,174.26,174.26,173.42,173.56,22583.0,174.26,174.26,173.42,173.56,22583.0
2021-06-16 10:35:00,173.55,173.6,173.16,173.18,18235.0,173.55,173.6,173.16,173.18,18235.0
2021-06-16 10:40:00,173.18,173.18,172.92,173.05,17637.0,173.18,173.18,172.92,173.05,17637.0
2021-06-16 10:45:00,173.05,173.39,172.85,173.25,59937.0,173.05,173.39,172.85,173.25,59937.0
2021-06-16 10:50:00,173.26,174.01,173.21,173.89,73444.0,173.26,174.01,173.21,173.89,73444.0
2021-06-16 10:55:00,173.89,173.99,173.5,173.66,13403.0,173.89,173.99,173.5,173.66,13403.0
2021-06-16 11:00:00,173.64,174.11,173.64,174.0,9834.0,173.64,174.11,173.64,174.0,9834.0
2021-06-16 11:05:00,173.95,174.08,173.58,173.84,15310.0,173.95,174.08,173.58,173.84,15310.0
2021-06-16 11:10:00,173.81,173.91,173.27,173.28,11848.0,173.81,173.91,173.27,173.28,11848.0
2021-06-16 11:15:00,173.31,173.64,173.11,173.27,27561.0,173.31,173.64,173.11,173.27,27561.0
2021-06-16 11:20:00,173.27,173.31,173.08,173.14,10749.0,173.27,173.31,173.08,173.14,10749.0
2021-06-16 11:25:00,173.16,173.45,172.95,173.0,28078.0,173.16,173.45,172.95,173.0,28078.0
2021-06-16 11:30:00,173.0,173.24,172.87,173.06,13799.0,173.0,173.24,172.87,173.06,13799.0
2021-06-16 11:35:00,173.05,173.06,172.91,173.0,6736.0,173.05,173.06,172.91,173.0,6736.0
2021-06-16 11:40:00,173.05,173.05,172.85,173.01,10009.0,173.05,173.05,172.85,173.01,10009.0
2021-06-16 11:45:00,172.96,173.01,172.44,172.6,16453.0,172.96,173.01,172.44,172.6,16453.0
2021-06-16 11:50:00,172.62,172.7,172.25,172.69,9794.0,172.62,172.7,172.25,172.69,9794.0
2021-06-16 11:55:00,172.64,172.75,172.58,172.75,14292.0,172.64,172.75,172.58,172.75,14292.0
2021-06-16 12:00:00,172.75,173.18,172.49,172.54,27345.0,172.75,173.18,172.49,172.54,27345.0
2021-06-16 12:05:00,172.49,172.63,172.22,172.62,7698.0,172.49,172.63,172.22,172.62,7698.0
2021-06-16 12:10:00,172.62,172.64,172.39,172.5,8456.0,172.62,172.64,172.39,172.5,8456.0
2021-06-16 12:15:00,172.54,172.78,172.52,172.53,12890.0,172.54,172.78,172.52,172.53,12890.0
2021-06-16 12:20:00,172.53,172.7,172.46,172.62,7909.0,172.53,172.7,172.46,172.62,7909.0
2021-06-16 12:25:00,172.59,172.75,172.5,172.68,13061.0,172.59,172.75,172.5,172.68,13061.0
2021-06-16 12:30:00,172.73,173.2,172.68,172.97,22483.0,172.73,173.2,172.68,172.97,22483.0
2021-06-16 12:35:00,173.03,173.25,172.99,173.25,4877.0,173.03,173.25,172.99,173.25,4877.0
2021-06-16 12:40:00,173.25,173.34,173.17,173.22,5801.0,173.25,173.34,173.17,173.22,5801.0
2021-06-16 12:45:00,173.25,173.32,173.12,173.31,5683.0,173.25,173.32,173.12,173.31,5683.0
2021-06-16 12:50:00,173.29,173.45,173.27,173.29,5436.0,173.29,173.45,173.27,173.29,5436.0
2021-06-16 12:55:00,173.25,173.3,173.13,173.17,25400.0,173.25,173.3,173.13,173.17,25400.0
2021-06-16 13:00:00,173.12,173.35,173.12,173.33,14393.0,173.12,173.35,173.12,173.33,14393.0
2021-06-16 13:05:00,173.35,173.35,173.05,173.06,8025.0,173.35,173.35,173.05,173.06,8025.0
2021-06-16 13:10:00,173.04,173.06,172.83,172.93,9438.0,173.04,173.06,172.83,172.93,9438.0
2021-06-16 13:15:00,172.93,172.93,172.75,172.83,6759.0,172.93,172.93,172.75,172.83,6759.0
2021-06-16 13:20:00,172.83,172.9,172.62,172.62,15633.0,172.83,172.9,172.62,172.62,15633.0
2021-06-16 13:25:00,172.65,172.65,172.52,172.58,4494.0,172.65,172.65,172.52,172.58,4494.0
2021-06-16 13:30:00,172.59,172.75,172.59,172.69,6054.0,172.59,172.75,172.59,172.69,6054.0
2021-06-16 13:35:00,172.71,172.85,172.65,172.65,27524.0,172.71,172.85,172.65,172.65,27524.0
2021-06-16 13:40:00,172.56,172.56,172.11,172.19,12962.0,172.56,172.56,172.11,172.19,12962.0
2021-06-16 13:45:00,172.15,172.27,171.96,171.97,6688.0,172.15,172.27,171.96,171.97,6688.0
2021-06-16 13:50:00,171.96,172.57,171.96,172.36,7744.0,171.96,172.57,171.96,172.36,7744.0
2021-06-16 13:55:00,172.33,172.43,172.17,172.22,7147.0,172.33,172.43,172.17,172.22,7147.0
2021-06-16 14:00:00,172.19,172.19,170.32,170.56,74638.0,172.19,172.19,170.32,170.56,74638.0
2021-06-16 14:05:00,170.74,170.79,169.73,170.24,35354.0,170.74,170.79,169.73,170.24,35354.0
2021-06-16 14:10:00,170.19,170.26,169.43,169.72,95989.0,170.19,170.26,169.43,169.72,95989.0
2021-06-16 14:15:00,169.76,170.13,169.26,169.45,31289.0,169.76,170.13,169.26,169.45,31289.0
2021-06-16 14:20:00,169.41,170.05,169.4,169.94,22192.0,169.41,170.05,169.4,169.94,22192.0
2021-06-16 14:25:00,169.94,170.12,169.78,169.97,101012.0,169.94,170.12,169.78,169.97,101012.0
2021-06-16 14:30:00,169.96,171.17,169.8,170.59,27694.0,169.96,171.17,169.8,170.59,27694.0
2021-06-16 14:35:00,170.61,170.73,169.83,169.9,32220.0,170.61,170.73,169.83,169.9,32220.0
2021-06-16 14:40:00,169.94,169.99,169.22,169.24,16995.0,169.94,169.99,169.22,169.24,16995.0
2021-06-16 14:45:00,169.34,169.36,169.04,169.12,98181.0,169.34,169.36,169.04,169.12,98181.0
2021-06-16 14:50:00,169.11,169.92,168.96,169.87,87944.0,169.11,169.92,168.96,169.87,87944.0
2021-06-16 14:55:00,169.86,170.94,169.55,170.78,19043.0,169.86,170.94,169.55,170.78,19043.0
2021-06-16 15:00:00,170.75,171.21,170.75,171.19,10164.0,170.75,171.21,170.75,171.19,10164.0
2021-06-16 15:05:00,171.17,171.5,170.94,171.01,22895.0,171.17,171.5,170.94,171.01,22895.0
2021-06-16 15:10:00,171.02,171.46,170.86,171.43,11535.0,171.02,171.46,170.86,171.43,11535.0
2021-06-16 15:15:00,171.59,171.68,171.31,171.4,13411.0,171.59,171.68,171.31,171.4,13411.0
2021-06-16 15:20:00,171.38,171.4,171.25,171.39,16212.0,171.38,171.4,171.25,171.39,16212.0
2021-06-16 15:25:00,171.4,171.61,171.25,171.29,34504.0,171.4,171.61,171.25,171.29,34504.0
2021-06-16 15:30:00,171.32,171.43,171.15,171.34,24500.0,171.32,171.43,171.15,171.34,24500.0
2021-06-16 15:35:00,171.34,171.65,171.3,171.55,69400.0,171.34,171.65,171.3,171.55,69400.0
2021-06-16 15:40:00,171.57,172.0,171.41,171.97,22933.0,171.57,172.0,171.41,171.97,22933.0
2021-06-16 15:45:00,171.95,172.0,171.71,171.74,26857.0,171.95,172.0,171.71,171.74,26857.0
2021-06-16 15:50:00,171.67,171.9,171.59,171.64,46055.0,171.67,171.9,171.59,171.64,46055.0
2021-06-16 15:55:00,171.66,171.7,171.48,171.64,86963.0,171.66,171.7,171.48,171.64,86963.0
2021-06-17 09:30:00,171.12,171.99,170.79,170.91,29187.0,171.12,171.99,170.79,170.91,29187.0
2021-06-17 09:35:00,170.97,171.09,170.52,170.87,6263.0,170.97,171.09,170.52,170.87,6263.0
2021-06-17 09:40:00,170.98,171.4,170.98,171.0,2429.0,170.98,171.4,170.98,171.0,2429.0
2021-06-17 09:45:00,170.94,171.32,170.92,171.15,4848.0,170.94,171.32,170.92,171.15,4848.0
2021-06-17 09:50:00,171.18,171.2,170.27,170.27,5529.0,171.18,171.2,170.27,170.27,5529.0
2021-06-17 09:55:00,170.47,170.5,170.2,170.23,5391.0,170.47,170.5,170.2,170.23,5391.0
2021-06-17 10:00:00,170.18,170.35,169.93,170.22,13266.0,170.18,170.35,169.93,170.22,13266.0
2021-06-17 10:05:00,170.29,170.31,170.02,170.11,4991.0,170.29,170.31,170.02,170.11,4991.0
2021-06-17 10:10:00,170.11,170.51,170.0,170.51,27455.0,170.11,170.51,170.0,170.51,27455.0
2021-06-17 10:15:00,170.58,171.2,170.57,171.16,10615.0,170.58,171.2,170.57,171.16,10615.0
2021-06-17 10:20:00,171.12,171.32,171.01,171.07,8496.0,171.12,171.32,171.01,171.07,8496.0
2021-06-17 10:25:00,171.08,171.62,171.08,171.62,19325.0,171.08,171.62,171.08,171.62,19325.0
2021-06-17 10:30:00,171.63,171.65,171.27,171.39,9908.0,171.63,171.65,171.27,171.39,9908.0
2021-06-17 10:35:00,171.38,172.48,171.28,172.14,35508.0,171.38,172.48,171.28,172.14,35508.0
2021-06-17 10:40:00,172.09,172.33,171.85,171.89,29544.0,172.09,172.33,171.85,171.89,29544.0
2021-06-17 10:45:00,171.81,171.94,171.64,171.84,3188.0,171.81,171.94,171.64,171.84,3188.0
2021-06-17 10:50:00,171.78,171.95,171.78,171.92,1125.0,171.78,171.95,171.78,171.92,1125.0
2021-06-17 10:55:00,171.94,172.1,171.91,171.99,20331.0,171.94,172.1,171.91,171.99,20331.0
2021-06-17 11:00:00,172.0,172.42,171.95,172.04,31802.0,172.0,172.42,171.95,172.04,31802.0
2021-06-17 11:05:00,172.19,172.19,171.89,171.89,6208.0,172.19,172.19,171.89,171.89,6208.0
2021-06-17 11:10:00,172.0,172.0,171.81,171.94,5370.0,172.0,172.0,171.81,171.94,5370.0
2021-06-17 11:15:00,171.9,172.2,171.77,171.77,14463.0,171.9,172.2,171.77,171.77,14463.0
2021-06-17 11:20:00,171.76,172.0,171.71,171.88,3705.0,171.76,172.0,171.71,171.88,3705.0
2021-06-17 11:25:00,171.82,172.0,171.78,171.96,4550.0,171.82,172.0,171.78,171.96,4550.0
2021-06-17 11:30:00,172.0,172.3,171.94,172.3,24802.0,172.0,172.3,171.94,172.3,24802.0
2021-06-17 11:35:00,172.25,172.37,172.16,172.37,4276.0,172.25,172.37,172.16,172.37,4276.0
2021-06-17 11:40:00,172.27,172.85,172.2,172.84,6856.0,172.27,172.85,172.2,172.84,6856.0
2021-06-17 11:45:00,172.88,173.19,172.82,173.19,5634.0,172.88,173.19,172.82,173.19,5634.0
2021-06-17 11:50:00,173.26,173.44,173.09,173.15,8321.0,173.26,173.44,173.09,173.15,8321.0
2021-06-17 11:55:00,173.11,173.11,172.51,172.51,5650.0,173.11,173.11,172.51,172.51,5650.0
2021-06-17 12:00:00,172.56,172.65,172.44,172.58,3040.0,172.56,172.65,172.44,172.58,3040.0
2021-06-17 12:05:00,172.55,172.55,172.36,172.37,930.0,172.55,172.55,172.36,172.37,930.0
2021-06-17 12:10:00,172.37,172.37,172.04,172.2,5075.0,172.37,172.37,172.04,172.2,5075.0
2021-06-17 12:15:00,172.2,172.2,171.86,171.89,2845.0,172.2,172.2,171.86,171.89,2845.0
2021-06-17 12:20:00,171.84,172.02,171.71,171.76,6372.0,171.84,172.02,171.71,171.76,6372.0
2021-06-17 12:25:00,171.98,172.06,171.92,172.0,10975.0,171.98,172.06,171.92,172.0,10975.0
2021-06-17 12:30:00,171.96,172.0,171.81,172.0,7519.0,171.96,172.0,171.81,172.0,7519.0
2021-06-17 12:35:00,171.96,172.01,171.95,172.0,16703.0,171.96,172.01,171.95,172.0,16703.0
2021-06-17 12:40:00,172.0,172.37,171.96,172.35,29555.0,172.0,172.37,171.96,172.35,29555.0
2021-06-17 12:45:00,172.42,172.6,171.92,172.11,19195.0,172.42,172.6,171.92,172.11,19195.0
2021-06-17 12:50:00,172.08,172.45,172.07,172.42,13368.0,172.08,172.45,172.07,172.42,13368.0
2021-06-17 12:55:00,172.36,172.36,172.04,172.04,9669.0,172.36,172.36,172.04,172.04,9669.0
2021-06-17 13:00:00,172.07,172.07,171.84,171.84,2419.0,172.07,172.07,171.84,171.84,2419.0
2021-06-17 13:05:00,171.85,172.0,171.83,171.96,2807.0,171.85,172.0,171.83,171.96,2807.0
2021-06-17 13:10:00,171.94,171.94,171.64,171.92,8588.0,171.94,171.94,171.64,171.92,8588.0
2021-06-17 13:15:00,171.89,172.04,171.83,171.96,2602.0,171.89,172.04,171.83,171.96,2602.0
2021-06-17 13:20:00,172.02,172.05,171.67,171.68,5601.0,172.02,172.05,171.67,171.68,5601.0
2021-06-17 13:25:00,171.71,171.85,171.71,171.85,1614.0,171.71,171.85,171.71,171.85,1614.0
2021-06-17 13:30:00,171.84,172.0,171.77,171.9,3470.0,171.84,172.0,171.77,171.9,3470.0
2021-06-17 13:35:00,171.8,171.81,171.68,171.7,3347.0,171.8,171.81,171.68,171.7,3347.0
2021-06-17 13:40:00,171.7,171.83,171.68,171.75,3676.0,171.7,171.83,171.68,171.75,3676.0
2021-06-17 13:45:00,171.72,171.72,171.43,171.53,3307.0,171.72,171.72,171.43,171.53,3307.0
2021-06-17 13:50:00,171.55,171.55,171.38,171.4,5082.0,171.55,171.55,171.38,171.4,5082.0
2021-06-17 13:55:00,171.35,171.4,171.18,171.25,8115.0,171.35,171.4,171.18,171.25,8115.0
2021-06-17 14:00:00,171.25,171.25,171.11,171.19,3053.0,171.25,171.25,171.11,171.19,3053.0
2021-06-17 14:05:00,171.19,171.19,170.99,171.03,4713.0,171.19,171.19,170.99,171.03,4713.0
2021-06-17 14:10:00,171.04,171.15,171.0,171.06,2908.0,171.04,171.15,171.0,171.06,2908.0
2021-06-17 14:15:00,171.15,171.15,171.01,171.15,3309.0,171.15,171.15,171.01,171.15,3309.0
2021-06-17 14:20:00,171.15,171.15,171.06,171.15,4537.0,171.15,171.15,171.06,171.15,4537.0
2021-06-17 14:25:00,171.13,171.15,171.05,171.14,5746.0,171.13,171.15,171.05,171.14,5746.0
2021-06-17 14:30:00,171.16,171.16,170.85,170.85,4962.0,171.16,171.16,170.85,170.85,4962.0
2021-06-17 14:35:00,170.84,170.89,170.61,170.69,4160.0,170.84,170.89,170.61,170.69,4160.0
2021-06-17 14:40:00,170.72,170.77,170.62,170.66,12826.0,170.72,170.77,170.62,170.66,12826.0
2021-06-17 14:45:00,170.66,170.67,170.41,170.44,17453.0,170.66,170.67,170.41,170.44,17453.0
2021-06-17 14:50:00,170.5,170.82,170.47,170.68,9039.0,170.5,170.82,170.47,170.68,9039.0
2021-06-17 14:55:00,170.71,171.18,170.7,171.18,8577.0,170.71,171.18,170.7,171.18,8577.0
2021-06-17 15:00:00,171.2,171.33,170.93,171.33,6257.0,171.2,171.33,170.93,171.33,6257.0
2021-06-17 15:05:00,171.29,171.33,171.17,171.27,4116.0,171.29,171.33,171.17,171.27,4116.0
2021-06-17 15:10:00,171.32,171.32,171.13,171.24,4782.0,171.32,171.32,171.13,171.24,4782.0
2021-06-17 15:15:00,171.24,171.26,171.16,171.18,6067.0,171.24,171.26,171.16,171.18,6067.0
2021-06-17 15:20:00,171.2,171.22,170.94,170.96,7109.0,171.2,171.22,170.94,170.96,7109.0
2021-06-17 15:25:00,170.94,171.1,170.94,171.09,5162.0,170.94,171.1,170.94,171.09,5162.0
2021-06-17 15:30:00,171.09,171.2,171.06,171.15,8884.0,171.09,171.2,171.06,171.15,8884.0
2021-06-17 15:35:00,171.12,171.15,170.98,171.08,9492.0,171.12,171.15,170.98,171.08,9492.0
2021-06-17 15:40:00,171.06,171.2,171.03,171.12,10986.0,171.06,171.2,171.03,171.12,10986.0
2021-06-17 15:45:00,171.13,171.14,170.98,170.98,12550.0,171.13,171.14,170.98,170.98,12550.0
2021-06-17 15:50:00,171.02,171.1,170.75,170.78,27900.0,171.02,171.1,170.75,170.78,27900.0
2021-06-17 15:55:00,170.76,170.96,170.49,170.5,55427.0,170.76,170.96,170.49,170.5,55427.0
2021-06-18 09:30:00,170.71,171.43,168.68,169.77,104126.0,170.71,171.43,168.68,169.77,104126.0
2021-06-18 09:35:00,169.79,170.25,169.33,169.74,10675.0,169.79,170.25,169.33,169.74,10675.0
2021-06-18 09:40:00,169.74,171.06,169.27,170.98,16048.0,169.74,171.06,169.27,170.98,16048.0
2021-06-18 09:45:00,170.8,171.5,170.48,171.36,10922.0,170.8,171.5,170.48,171.36,10922.0
2021-06-18 09:50:00,171.46,171.54,170.82,171.03,16176.0,171.46,171.54,170.82,171.03,16176.0
2021-06-18 09:55:00,171.09,171.78,170.95,171.67,16342.0,171.09,171.78,170.95,171.67,16342.0
2021-06-18 10:00:00,171.59,171.63,170.94,171.28,10127.0,171.59,171.63,170.94,171.28,10127.0
2021-06-18 10:05:00,171.16,171.51,171.15,171.4,4070.0,171.16,171.51,171.15,171.4,4070.0
2021-06-18 10:10:00,171.44,171.44,170.5,170.51,6342.0,171.44,171.44,170.5,170.51,6342.0
2021-06-18 10:15:00,170.55,170.75,170.15,170.38,8408.0,170.55,170.75,170.15,170.38,8408.0
2021-06-18 10:20:00,170.14,170.24,169.68,169.68,18849.0,170.14,170.24,169.68,169.68,18849.0
2021-06-18 10:25:00,169.6,170.07,169.5,170.02,15026.0,169.6,170.07,169.5,170.02,15026.0
2021-06-18 10:30:00,169.88,169.91,169.58,169.73,6731.0,169.88,169.91,169.58,169.73,6731.0
2021-06-18 10:35:00,169.72,169.88,169.6,169.84,6666.0,169.72,169.88,169.6,169.84,6666.0
2021-06-18 10:40:00,169.89,169.89,169.61,169.66,4074.0,169.89,169.89,169.61,169.66,4074.0
2021-06-18 10:45:00,169.71,169.87,169.46,169.73,10666.0,169.71,169.87,169.46,169.73,10666.0
2021-06-18 10:50:00,169.77,169.77,169.2,169.48,8692.0,169.77,169.77,169.2,169.48,8692.0
2021-06-18 10:55:00,169.48,169.79,169.38,169.79,4563.0,169.48,169.79,169.38,169.79,4563.0
2021-06-18 11:00:00,169.82,169.95,169.66,169.85,9752.0,169.82,169.95,169.66,169.85,9752.0
2021-06-18 11:05:00,169.75,170.04,169.75,169.86,4179.0,169.75,170.04,169.75,169.86,4179.0
2021-06-18 11:10:00,169.75,169.82,169.35,169.36,14024.0,169.75,169.82,169.35,169.36,14024.0
2021-06-18 11:15:00,169.34,169.78,169.33,169.62,9715.0,169.34,169.78,169.33,169.62,9715.0
2021-06-18 11:20:00,169.7,169.7,169.16,169.18,2818.0,169.7,169.7,169.16,169.18,2818.0
2021-06-18 11:25:00,169.07,169.26,169.06,169.12,4995.0,169.07,169.26,169.06,169.12,4995.0
2021-06-18 11:30:00,169.16,169.45,169.16,169.27,11158.0,169.16,169.45,169.16,169.27,11158.0
2021-06-18 11:35:00,169.37,169.82,169.31,169.76,6978.0,169.37,169.82,169.31,169.76,6978.0
2021-06-18 11:40:00,169.8,169.96,169.72,169.84,3100.0,169.8,169.96,169.72,169.84,3100.0
2021-06-18 11:45:00,169.92,170.01,169.7,169.77,2795.0,169.92,170.01,169.7,169.77,2795.0
2021-06-18 11:50:00,169.88,169.94,169.67,169.67,2361.0,169.88,169.94,169.67,169.67,2361.0
2021-06-18 11:55:00,169.65,169.66,169.4,169.48,3161.0,169.65,169.66,169.4,169.48,3161.0
2021-06-18 12:00:00,169.54,169.64,169.51,169.51,4235.0,169.54,169.64,169.51,169.51,4235.0
2021-06-18 12:05:00,169.59,169.65,169.51,169.53,7442.0,169.59,169.65,169.51,169.53,7442.0
2021-06-18 12:10:00,169.54,169.6,169.25,169.26,5881.0,169.54,169.6,169.25,169.26,5881.0
2021-06-18 12:15:00,169.24,169.24,168.98,169.17,4533.0,169.24,169.24,168.98,169.17,4533.0
2021-06-18 12:20:00,169.12,169.21,169.0,169.13,2957.0,169.12,169.21,169.0,169.13,2957.0
2021-06-18 12:25:00,169.18,169.42,169.17,169.38,2785.0,169.18,169.42,169.17,169.38,2785.0
2021-06-18 12:30:00,169.39,169.42,169.39,169.39,2460.0,169.39,169.42,169.39,169.39,2460.0
2021-06-18 12:35:00,169.42,169.77,169.42,169.66,3036.0,169.42,169.77,169.42,169.66,3036.0
2021-06-18 12:40:00,169.59,169.91,169.59,169.79,2674.0,169.59,169.91,169.59,169.79,2674.0
2021-06-18 12:45:00,169.74,169.84,169.59,169.84,2398.0,169.74,169.84,169.59,169.84,2398.0
2021-06-18 12:50:00,169.85,170.0,169.85,170.0,1941.0,169.85,170.0,169.85,170.0,1941.0
2021-06-18 12:55:00,170.07,170.36,170.07,170.19,3276.0,170.07,170.36,170.07,170.19,3276.0
2021-06-18 13:00:00,170.25,170.38,170.14,170.35,3732.0,170.25,170.38,170.14,170.35,3732.0
2021-06-18 13:05:00,170.46,170.77,170.37,170.72,5343.0,170.46,170.77,170.37,170.72,5343.0
2021-06-18 13:10:00,170.77,171.71,170.76,171.63,12691.0,170.77,171.71,170.76,171.63,12691.0
2021-06-18 13:15:00,171.59,171.89,171.4,171.61,14034.0,171.59,171.89,171.4,171.61,14034.0
2021-06-18 13:20:00,171.57,171.87,171.47,171.76,8218.0,171.57,171.87,171.47,171.76,8218.0
2021-06-18 13:25:00,171.76,171.8,171.49,171.61,11783.0,171.76,171.8,171.49,171.61,11783.0
2021-06-18 13:30:00,171.54,171.77,171.33,171.55,9286.0,171.54,171.77,171.33,171.55,9286.0
2021-06-18 13:35:00,171.58,171.75,171.38,171.5,4225.0,171.58,171.75,171.38,171.5,4225.0
2021-06-18 13:40:00,171.53,171.64,171.4,171.51,4301.0,171.53,171.64,171.4,171.51,4301.0
2021-06-18 13:45:00,171.5,171.51,171.27,171.27,4214.0,171.5,171.51,171.27,171.27,4214.0
2021-06-18 13:50:00,171.21,171.52,171.13,171.52,3195.0,171.21,171.52,171.13,171.52,3195.0
2021-06-18 13:55:00,171.54,171.54,171.33,171.35,3543.0,171.54,171.54,171.33,171.35,3543.0
2021-06-18 14:00:00,171.38,171.79,171.29,171.7,13535.0,171.38,171.79,171.29,171.7,13535.0
2021-06-18 14:05:00,171.84,171.85,171.63,171.7,4374.0,171.84,171.85,171.63,171.7,4374.0
2021-06-18 14:10:00,171.62,171.7,171.48,171.48,6079.0,171.62,171.7,171.48,171.48,6079.0
2021-06-18 14:15:00,171.59,171.59,171.48,171.59,1517.0,171.59,171.59,171.48,171.59,1517.0
2021-06-18 14:20:00,171.57,171.57,171.29,171.29,5571.0,171.57,171.57,171.29,171.29,5571.0
2021-06-18 14:25:00,171.25,171.4,171.2,171.33,2011.0,171.25,171.4,171.2,171.33,2011.0
2021-06-18 14:30:00,171.26,171.26,171.0,171.04,5198.0,171.26,171.26,171.0,171.04,5198.0
2021-06-18 14:35:00,171.04,171.16,170.91,171.07,5789.0,171.04,171.16,170.91,171.07,5789.0
2021-06-18 14:40:00,171.09,171.15,170.97,170.98,7119.0,171.09,171.15,170.97,170.98,7119.0
2021-06-18 14:45:00,170.95,170.99,170.85,170.89,2620.0,170.95,170.99,170.85,170.89,2620.0
2021-06-18 14:50:00,170.8,171.0,170.64,170.67,4250.0,170.8,171.0,170.64,170.67,4250.0
2021-06-18 14:55:00,170.65,170.65,170.46,170.56,3314.0,170.65,170.65,170.46,170.56,3314.0
2021-06-18 15:00:00,170.49,170.74,170.4,170.53,6318.0,170.49,170.74,170.4,170.53,6318.0
2021-06-18 15:05:00,170.58,170.59,170.4,170.56,5165.0,170.58,170.59,170.4,170.56,5165.0
2021-06-18 15:10:00,170.61,170.81,170.61,170.71,5483.0,170.61,170.81,170.61,170.71,5483.0
2021-06-18 15:15:00,170.8,171.05,170.69,171.05,5561.0,170.8,171.05,170.69,171.05,5561.0
2021-06-18 15:20:00,171.03,171.16,170.99,171.16,5073.0,171.03,171.16,170.99,171.16,5073.0
2021-06-18 15:25:00,171.16,171.4,171.09,171.39,6200.0,171.16,171.4,171.09,171.39,6200.0
2021-06-18 15:30:00,171.38,171.78,171.31,171.62,11607.0,171.38,171.78,171.31,171.62,11607.0
2021-06-18 15:35:00,171.61,171.7,171.36,171.38,9767.0,171.61,171.7,171.36,171.38,9767.0
2021-06-18 15:40:00,171.37,171.58,171.32,171.51,14310.0,171.37,171.58,171.32,171.51,14310.0
2021-06-18 15:45:00,171.46,171.5,171.09,171.1,14235.0,171.46,171.5,171.09,171.1,14235.0
2021-06-18 15:50:00,171.14,172.0,171.14,171.74,63462.0,171.14,172.0,171.14,171.74,63462.0
2021-06-18 15:55:00,171.74,171.79,171.02,171.27,92147.0,171.74,171.79,171.02,171.27,92147.0
2021-06-21 09:30:00,170.83,171.85,169.67,170.51,70458.0,170.83,171.85,169.67,170.51,70458.0
2021-06-21 09:35:00,170.25,170.34,169.44,170.3,19510.0,170.25,170.34,169.44,170.3,19510.0
2021-06-21 09:40:00,170.9,171.48,170.63,171.3,3400.0,170.9,171.48,170.63,171.3,3400.0
2021-06-21 09:45:00,171.71,172.14,170.97,171.99,7063.0,171.71,172.14,170.97,171.99,7063.0
2021-06-21 09:50:00,171.73,172.9,171.73,172.9,7802.0,171.73,172.9,171.73,172.9,7802.0
2021-06-21 09:55:00,172.9,172.99,172.44,172.78,10498.0,172.9,172.99,172.44,172.78,10498.0
2021-06-21 10:00:00,172.86,172.88,172.45,172.51,8182.0,172.86,172.88,172.45,172.51,8182.0
2021-06-21 10:05:00,172.54,172.7,172.39,172.59,6521.0,172.54,172.7,172.39,172.59,6521.0
2021-06-21 10:10:00,172.63,172.66,172.39,172.43,9584.0,172.63,172.66,172.39,172.43,9584.0
2021-06-21 10:15:00,172.4,172.5,172.07,172.08,6783.0,172.4,172.5,172.07,172.08,6783.0
2021-06-21 10:20:00,172.16,172.46,172.05,172.19,5301.0,172.16,172.46,172.05,172.19,5301.0
2021-06-21 10:25:00,172.28,172.58,172.21,172.49,5042.0,172.28,172.58,172.21,172.49,5042.0
2021-06-21 10:30:00,172.58,172.9,172.53,172.82,6283.0,172.58,172.9,172.53,172.82,6283.0
2021-06-21 10:35:00,172.81,173.15,172.81,173.14,8113.0,172.81,173.15,172.81,173.14,8113.0
2021-06-21 10:40:00,173.15,173.46,173.08,173.46,12948.0,173.15,173.46,173.08,173.46,12948.0
2021-06-21 10:45:00,173.41,173.68,173.33,173.68,10609.0,173.41,173.68,173.33,173.68,10609.0
2021-06-21 10:50:00,173.7,173.86,173.6,173.85,10896.0,173.7,173.86,173.6,173.85,10896.0
2021-06-21 10:55:00,174.0,174.16,173.69,173.8,10285.0,174.0,174.16,173.69,173.8,10285.0
2021-06-21 11:00:00,173.8,174.08,173.78,174.02,11552.0,173.8,174.08,173.78,174.02,11552.0
2021-06-21 11:05:00,173.94,174.1,173.86,173.9,5353.0,173.94,174.1,173.86,173.9,5353.0
2021-06-21 11:10:00,173.86,173.86,173.6,173.65,5270.0,173.86,173.86,173.6,173.65,5270.0
2021-06-21 11:15:00,173.75,174.23,173.61,174.19,5929.0,173.75,174.23,173.61,174.19,5929.0
2021-06-21 11:20:00,174.19,174.32,173.91,174.1,9516.0,174.19,174.32,173.91,174.1,9516.0
2021-06-21 11:25:00,174.06,174.25,173.95,174.0,9591.0,174.06,174.25,173.95,174.0,9591.0
2021-06-21 11:30:00,173.87,174.16,173.76,173.83,4314.0,173.87,174.16,173.76,173.83,4314.0
2021-06-21 11:35:00,173.86,174.12,173.83,174.08,12348.0,173.86,174.12,173.83,174.08,12348.0
2021-06-21 11:40:00,174.06,174.06,173.72,173.73,6467.0,174.06,174.06,173.72,173.73,6467.0
2021-06-21 11:45:00,173.73,173.74,173.33,173.34,3804.0,173.73,173.74,173.33,173.34,3804.0
2021-06-21 11:50:00,173.39,173.39,172.93,173.03,8335.0,173.39,173.39,172.93,173.03,8335.0
2021-06-21 11:55:00,173.03,173.25,172.98,173.11,7168.0,173.03,173.25,172.98,173.11,7168.0
2021-06-21 12:00:00,173.14,173.42,173.13,173.31,7983.0,173.14,173.42,173.13,173.31,7983.0
2021-06-21 12:05:00,173.41,173.41,173.17,173.24,4519.0,173.41,173.41,173.17,173.24,4519.0
2021-06-21 12:10:00,173.2,173.45,173.2,173.38,5149.0,173.2,173.45,173.2,173.38,5149.0
2021-06-21 12:15:00,173.25,173.42,173.22,173.38,2791.0,173.25,173.42,173.22,173.38,2791.0
2021-06-21 12:20:00,173.34,173.34,173.1,173.23,8319.0,173.34,173.34,173.1,173.23,8319.0
2021-06-21 12:25:00,173.2,173.41,173.17,173.41,5271.0,173.2,173.41,173.17,173.41,5271.0
2021-06-21 12:30:00,173.38,173.64,173.37,173.64,5743.0,173.38,173.64,173.37,173.64,5743.0
2021-06-21 12:35:00,173.67,173.84,173.59,173.74,4780.0,173.67,173.84,173.59,173.74,4780.0
2021-06-21 12:40:00,173.69,173.81,173.49,173.6,9063.0,173.69,173.81,173.49,173.6,9063.0
2021-06-21 12:45:00,173.63,173.63,173.43,173.54,4766.0,173.63,173.63,173.43,173.54,4766.0
2021-06-21 12:50:00,173.6,173.73,173.56,173.65,3759.0,173.6,173.73,173.56,173.65,3759.0
2021-06-21 12:55:00,173.67,173.96,173.65,173.86,2830.0,173.67,173.96,173.65,173.86,2830.0
2021-06-21 13:00:00,173.77,174.0,173.66,173.89,4799.0,173.77,174.0,173.66,173.89,4799.0
2021-06-21 13:05:00,173.94,173.94,173.72,173.84,10373.0,173.94,173.94,173.72,173.84,10373.0
2021-06-21 13:10:00,173.84,173.99,173.78,173.81,14454.0,173.84,173.99,173.78,173.81,14454.0
2021-06-21 13:15:00,173.78,173.86,173.66,173.68,8306.0,173.78,173.86,173.66,173.68,8306.0
2021-06-21 13:20:00,173.7,173.79,173.54,173.54,8400.0,173.7,173.79,173.54,173.54,8400.0
2021-06-21 13:25:00,173.55,173.73,173.53,173.68,4117.0,173.55,173.73,173.53,173.68,4117.0
2021-06-21 13:30:00,173.68,173.68,173.47,173.47,4584.0,173.68,173.68,173.47,173.47,4584.0
2021-06-21 13:35:00,173.46,173.49,173.25,173.34,6920.0,173.46,173.49,173.25,173.34,6920.0
2021-06-21 13:40:00,173.2,173.39,173.08,173.12,4091.0,173.2,173.39,173.08,173.12,4091.0
2021-06-21 13:45:00,173.13,173.41,173.08,173.15,2332.0,173.13,173.41,173.08,173.15,2332.0
2021-06-21 13:50:00,173.14,173.17,172.8,172.99,5433.0,173.14,173.17,172.8,172.99,5433.0
2021-06-21 13:55:00,172.97,173.07,172.81,173.04,12450.0,172.97,173.07,172.81,173.04,12450.0
2021-06-21 14:00:00,173.09,173.15,173.0,173.03,3599.0,173.09,173.15,173.0,173.03,3599.0
2021-06-21 14:05:00,173.2,173.28,173.19,173.19,1943.0,173.2,173.28,173.19,173.19,1943.0
2021-06-21 14:10:00,173.19,173.26,173.09,173.24,5841.0,173.19,173.26,173.09,173.24,5841.0
2021-06-21 14:15:00,173.23,173.47,173.23,173.34,1900.0,173.23,173.47,173.23,173.34,1900.0
2021-06-21 14:20:00,173.46,173.46,173.34,173.38,5816.0,173.46,173.46,173.34,173.38,5816.0
2021-06-21 14:25:00,173.34,173.43,173.29,173.43,1100.0,173.34,173.43,173.29,173.43,1100.0
2021-06-21 14:30:00,173.48,173.48,173.04,173.12,3925.0,173.48,173.48,173.04,173.12,3925.0
2021-06-21 14:35:00,173.14,173.21,173.04,173.04,2555.0,173.14,173.21,173.04,173.04,2555.0
2021-06-21 14:40:00,173.06,173.08,172.99,173.04,2300.0,173.06,173.08,172.99,173.04,2300.0
2021-06-21 14:45:00,173.0,173.04,172.83,172.86,3649.0,173.0,173.04,172.83,172.86,3649.0
2021-06-21 14:50:00,172.81,173.12,172.79,173.09,3215.0,172.81,173.12,172.79,173.09,3215.0
2021-06-21 14:55:00,173.07,173.24,173.03,173.2,5000.0,173.07,173.24,173.03,173.2,5000.0
2021-06-21 15:00:00,173.22,173.28,173.13,173.17,3931.0,173.22,173.28,173.13,173.17,3931.0
2021-06-21 15:05:00,173.16,173.24,173.12,173.19,5137.0,173.16,173.24,173.12,173.19,5137.0
2021-06-21 15:10:00,173.17,173.23,173.12,173.21,3934.0,173.17,173.23,173.12,173.21,3934.0
2021-06-21 15:15:00,173.23,173.6,173.23,173.6,11528.0,173.23,173.6,173.23,173.6,11528.0
2021-06-21 15:20:00,173.6,173.74,173.55,173.59,11432.0,173.6,173.74,173.55,173.59,11432.0
2021-06-21 15:25:00,173.59,173.73,173.55,173.72,9181.0,173.59,173.73,173.55,173.72,9181.0
2021-06-21 15:30:00,173.73,173.74,173.56,173.71,7156.0,173.73,173.74,173.56,173.71,7156.0
2021-06-21 15:35:00,173.66,173.66,173.29,173.33,8858.0,173.66,173.66,173.29,173.33,8858.0
2021-06-21 15:40:00,173.33,173.36,173.18,173.22,11639.0,173.33,173.36,173.18,173.22,11639.0
2021-06-21 15:45:00,173.23,173.26,173.13,173.26,11981.0,173.23,173.26,173.13,173.26,11981.0
2021-06-21 15:50:00,173.33,173.43,173.07,173.4,26565.0,173.33,173.43,173.07,173.4,26565.0
2021-06-21 15:55:00,173.34,173.65,173.31,173.53,107178.0,173.34,173.65,173.31,173.53,107178.0
2021-06-22 09:30:00,173.73,174.0,172.93,174.0,19753.0,173.73,174.0,172.93,174.0,19753.0
2021-06-22 09:35:00,173.99,174.81,173.9,174.17,6695.0,173.99,174.81,173.9,174.17,6695.0
2021-06-22 09:40:00,174.04,174.93,174.01,174.66,22907.0,174.04,174.93,174.01,174.66,22907.0
2021-06-22 09:45:00,174.82,174.91,173.86,174.11,7923.0,174.82,174.91,173.86,174.11,7923.0
2021-06-22 09:50:00,174.02,174.5,173.86,174.49,12258.0,174.02,174.5,173.86,174.49,12258.0
2021-06-22 09:55:00,174.5,174.76,174.23,174.35,7571.0,174.5,174.76,174.23,174.35,7571.0
2021-06-22 10:00:00,174.35,174.64,174.25,174.31,8388.0,174.35,174.64,174.25,174.31,8388.0
2021-06-22 10:05:00,174.31,174.5,174.2,174.36,12941.0,174.31,174.5,174.2,174.36,12941.0
2021-06-22 10:10:00,174.32,174.48,174.23,174.37,3232.0,174.32,174.48,174.23,174.37,3232.0
2021-06-22 10:15:00,174.31,174.5,174.28,174.44,6816.0,174.31,174.5,174.28,174.44,6816.0
2021-06-22 10:20:00,174.58,174.69,174.23,174.28,3778.0,174.58,174.69,174.23,174.28,3778.0
2021-06-22 10:25:00,174.27,174.61,174.26,174.35,11368.0,174.27,174.61,174.26,174.35,11368.0
2021-06-22 10:30:00,174.36,174.43,174.25,174.3,11816.0,174.36,174.43,174.25,174.3,11816.0
2021-06-22 10:35:00,174.31,174.54,174.29,174.54,15156.0,174.31,174.54,174.29,174.54,15156.0
2021-06-22 10:40:00,174.5,174.7,174.41,174.55,55295.0,174.5,174.7,174.41,174.55,55295.0
2021-06-22 10:45:00,174.58,174.98,174.43,174.98,14787.0,174.58,174.98,174.43,174.98,14787.0
2021-06-22 10:50:00,174.9,175.0,174.56,174.57,11975.0,174.9,175.0,174.56,174.57,11975.0
2021-06-22 10:55:00,174.54,174.54,174.2,174.47,9368.0,174.54,174.54,174.2,174.47,9368.0
2021-06-22 11:00:00,174.5,174.61,174.32,174.51,6811.0,174.5,174.61,174.32,174.51,6811.0
2021-06-22 11:05:00,174.55,174.84,174.55,174.78,2495.0,174.55,174.84,174.55,174.78,2495.0
2021-06-22 11:10:00,174.8,175.08,174.8,174.87,7463.0,174.8,175.08,174.8,174.87,7463.0
2021-06-22 11:15:00,174.83,175.18,174.79,175.14,7103.0,174.83,175.18,174.79,175.14,7103.0
2021-06-22 11:20:00,175.18,175.25,175.03,175.11,12721.0,175.18,175.25,175.03,175.11,12721.0
2021-06-22 11:25:00,174.99,175.25,174.98,175.02,13198.0,174.99,175.25,174.98,175.02,13198.0
2021-06-22 11:30:00,175.17,175.23,175.02,175.1,9227.0,175.17,175.23,175.02,175.1,9227.0
2021-06-22 11:35:00,175.1,175.21,175.07,175.12,3669.0,175.1,175.21,175.07,175.12,3669.0
2021-06-22 11:40:00,175.09,175.15,174.94,174.95,7089.0,175.09,175.15,174.94,174.95,7089.0
2021-06-22 11:45:00,175.02,175.13,174.55,174.55,17027.0,175.02,175.13,174.55,174.55,17027.0
2021-06-22 11:50:00,174.65,174.79,174.63,174.76,2949.0,174.65,174.79,174.63,174.76,2949.0
2021-06-22 11:55:00,174.74,174.74,174.54,174.67,2942.0,174.74,174.74,174.54,174.67,2942.0
2021-06-22 12:00:00,174.73,174.78,174.25,174.25,8495.0,174.73,174.78,174.25,174.25,8495.0
2021-06-22 12:05:00,174.28,174.29,173.92,174.01,6115.0,174.28,174.29,173.92,174.01,6115.0
2021-06-22 12:10:00,174.09,174.26,173.95,174.18,6639.0,174.09,174.26,173.95,174.18,6639.0
2021-06-22 12:15:00,174.13,174.2,173.9,173.98,5347.0,174.13,174.2,173.9,173.98,5347.0
2021-06-22 12:20:00,173.96,174.22,173.94,174.22,2474.0,173.96,174.22,173.94,174.22,2474.0
2021-06-22 12:25:00,174.22,174.22,174.09,174.15,4848.0,174.22,174.22,174.09,174.15,4848.0
2021-06-22 12:30:00,174.1,174.36,174.09,174.28,3525.0,174.1,174.36,174.09,174.28,3525.0
2021-06-22 12:35:00,174.26,174.45,174.26,174.36,3708.0,174.26,174.45,174.26,174.36,3708.0
2021-06-22 12:40:00,174.35,174.45,174.25,174.38,4293.0,174.35,174.45,174.25,174.38,4293.0
2021-06-22 12:45:00,174.4,174.4,174.11,174.24,8382.0,174.4,174.4,174.11,174.24,8382.0
2021-06-22 12:50:00,174.13,174.29,174.01,174.27,3449.0,174.13,174.29,174.01,174.27,3449.0
2021-06-22 12:55:00,174.23,174.23,174.04,174.07,4321.0,174.23,174.23,174.04,174.07,4321.0
2021-06-22 13:00:00,174.07,174.1,174.04,174.09,2914.0,174.07,174.1,174.04,174.09,2914.0
2021-06-22 13:05:00,174.13,174.22,174.12,174.19,1432.0,174.13,174.22,174.12,174.19,1432.0
2021-06-22 13:10:00,174.2,174.2,173.99,173.99,4530.0,174.2,174.2,173.99,173.99,4530.0
2021-06-22 13:15:00,173.95,173.97,173.79,173.89,3999.0,173.95,173.97,173.79,173.89,3999.0
2021-06-22 13:20:00,173.91,173.94,173.73,173.94,3314.0,173.91,173.94,173.73,173.94,3314.0
2021-06-22 13:25:00,173.94,174.11,173.94,174.05,2974.0,173.94,174.11,173.94,174.05,2974.0
2021-06-22 13:30:00,174.09,174.09,173.84,173.9,3044.0,174.09,174.09,173.84,173.9,3044.0
2021-06-22 13:35:00,173.9,174.19,173.88,174.05,2400.0,173.9,174.19,173.88,174.05,2400.0
2021-06-22 13:40:00,174.07,174.07,173.71,173.84,8079.0,174.07,174.07,173.71,173.84,8079.0
2021-06-22 13:45:00,173.82,174.02,173.78,174.02,8485.0,173.82,174.02,173.78,174.02,8485.0
2021-06-22 13:50:00,173.98,174.08,173.95,174.0,6048.0,173.98,174.08,173.95,174.0,6048.0
2021-06-22 13:55:00,174.0,174.03,173.86,174.02,3614.0,174.0,174.03,173.86,174.02,3614.0
2021-06-22 14:00:00,173.9,174.26,173.9,174.22,3460.0,173.9,174.26,173.9,174.22,3460.0
2021-06-22 14:05:00,174.17,174.17,173.95,173.99,9565.0,174.17,174.17,173.95,173.99,9565.0
2021-06-22 14:10:00,174.0,174.1,173.97,174.09,5120.0,174.0,174.1,173.97,174.09,5120.0
2021-06-22 14:15:00,174.11,174.11,173.95,174.0,4104.0,174.11,174.11,173.95,174.0,4104.0
2021-06-22 14:20:00,174.0,174.04,173.95,173.97,3739.0,174.0,174.04,173.95,173.97,3739.0
2021-06-22 14:25:00,174.0,174.0,173.77,173.84,4052.0,174.0,174.0,173.77,173.84,4052.0
2021-06-22 14:30:00,173.8,173.87,173.66,173.67,4153.0,173.8,173.87,173.66,173.67,4153.0
2021-06-22 14:35:00,173.59,173.64,173.51,173.57,5714.0,173.59,173.64,173.51,173.57,5714.0
2021-06-22 14:40:00,173.61,173.72,173.51,173.72,3370.0,173.61,173.72,173.51,173.72,3370.0
2021-06-22 14:45:00,173.69,173.72,173.61,173.61,2500.0,173.69,173.72,173.61,173.61,2500.0
2021-06-22 14:50:00,173.59,173.87,173.56,173.87,4788.0,173.59,173.87,173.56,173.87,4788.0
2021-06-22 14:55:00,173.87,173.88,173.74,173.88,4906.0,173.87,173.88,173.74,173.88,4906.0
2021-06-22 15:00:00,173.82,173.93,173.76,173.89,2132.0,173.82,173.93,173.76,173.89,2132.0
2021-06-22 15:05:00,173.93,174.13,173.92,174.13,4293.0,173.93,174.13,173.92,174.13,4293.0
2021-06-22 15:10:00,174.11,174.24,174.08,174.08,3600.0,174.11,174.24,174.08,174.08,3600.0
2021-06-22 15:15:00,174.1,174.1,173.94,173.98,4300.0,174.1,174.1,173.94,173.98,4300.0
2021-06-22 15:20:00,173.95,174.16,173.91,174.11,5042.0,173.95,174.16,173.91,174.11,5042.0
2021-06-22 15:25:00,174.1,174.2,174.07,174.14,5799.0,174.1,174.2,174.07,174.14,5799.0
2021-06-22 15:30:00,174.13,174.18,174.02,174.09,16918.0,174.13,174.18,174.02,174.09,16918.0
2021-06-22 15:35:00,174.08,174.16,173.95,174.16,10007.0,174.08,174.16,173.95,174.16,10007.0
2021-06-22 15:40:00,174.17,174.44,174.07,174.44,21556.0,174.17,174.44,174.07,174.44,21556.0
2021-06-22 15:45:00,174.44,174.59,174.37,174.59,12359.0,174.44,174.59,174.37,174.59,12359.0
2021-06-22 15:50:00,174.59,174.69,174.53,174.57,29301.0,174.59,174.69,174.53,174.57,29301.0
2021-06-22 15:55:00,174.57,174.59,174.2,174.31,41772.0,174.57,174.59,174.2,174.31,41772.0
2021-06-23 09:30:00,173.79,173.85,173.23,173.46,14141.0,173.79,173.85,173.23,173.46,14141.0
2021-06-23 09:35:00,173.19,173.29,172.67,172.78,7659.0,173.19,173.29,172.67,172.78,7659.0
2021-06-23 09:40:00,172.84,172.93,172.32,172.67,13748.0,172.84,172.93,172.32,172.67,13748.0
2021-06-23 09:45:00,172.51,172.65,172.26,172.6,8734.0,172.51,172.65,172.26,172.6,8734.0
2021-06-23 09:50:00,172.46,172.86,172.46,172.82,19955.0,172.46,172.86,172.46,172.82,19955.0
2021-06-23 09:55:00,172.77,173.19,172.75,173.11,10395.0,172.77,173.19,172.75,173.11,10395.0
2021-06-23 10:00:00,173.22,173.87,173.22,173.73,6801.0,173.22,173.87,173.22,173.73,6801.0
2021-06-23 10:05:00,173.73,173.73,173.38,173.54,5607.0,173.73,173.73,173.38,173.54,5607.0
2021-06-23 10:10:00,173.46,173.46,173.15,173.15,13381.0,173.46,173.46,173.15,173.15,13381.0
2021-06-23 10:15:00,173.16,173.22,172.75,172.8,13033.0,173.16,173.22,172.75,172.8,13033.0
2021-06-23 10:20:00,172.8,172.9,172.46,172.71,5822.0,172.8,172.9,172.46,172.71,5822.0
2021-06-23 10:25:00,172.66,172.67,172.47,172.6,6209.0,172.66,172.67,172.47,172.6,6209.0
2021-06-23 10:30:00,172.56,172.56,172.09,172.15,4522.0,172.56,172.56,172.09,172.15,4522.0
2021-06-23 10:35:00,172.14,172.2,171.96,172.08,13542.0,172.14,172.2,171.96,172.08,13542.0
2021-06-23 10:40:00,172.08,172.11,171.92,171.92,6596.0,172.08,172.11,171.92,171.92,6596.0
2021-06-23 10:45:00,171.94,172.02,171.58,171.58,10958.0,171.94,172.02,171.58,171.58,10958.0
2021-06-23 10:50:00,171.61,172.24,171.54,171.92,40094.0,171.61,172.24,171.54,171.92,40094.0
2021-06-23 10:55:00,171.97,172.44,171.9,172.42,9573.0,171.97,172.44,171.9,172.42,9573.0
2021-06-23 11:00:00,172.47,172.56,172.06,172.19,9004.0,172.47,172.56,172.06,172.19,9004.0
2021-06-23 11:05:00,172.15,172.57,172.15,172.44,10157.0,172.15,172.57,172.15,172.44,10157.0
2021-06-23 11:10:00,172.36,172.51,172.18,172.48,5588.0,172.36,172.51,172.18,172.48,5588.0
2021-06-23 11:15:00,172.39,172.41,172.1,172.23,7237.0,172.39,172.41,172.1,172.23,7237.0
2021-06-23 11:20:00,172.22,172.37,172.15,172.23,8415.0,172.22,172.37,172.15,172.23,8415.0
2021-06-23 11:25:00,172.23,172.23,172.01,172.11,7574.0,172.23,172.23,172.01,172.11,7574.0
2021-06-23 11:30:00,172.05,172.05,171.83,171.94,4499.0,172.05,172.05,171.83,171.94,4499.0
2021-06-23 11:35:00,171.89,171.91,171.82,171.89,3427.0,171.89,171.91,171.82,171.89,3427.0
2021-06-23 11:40:00,171.85,172.16,171.81,172.16,4159.0,171.85,172.16,171.81,172.16,4159.0
2021-06-23 11:45:00,172.1,172.16,171.89,171.9,4807.0,172.1,172.16,171.89,171.9,4807.0
2021-06-23 11:50:00,171.88,171.98,171.74,171.86,5192.0,171.88,171.98,171.74,171.86,5192.0
2021-06-23 11:55:00,171.84,171.84,171.52,171.6,7765.0,171.84,171.84,171.52,171.6,7765.0
2021-06-23 12:00:00,171.6,171.67,171.51,171.64,3970.0,171.6,171.67,171.51,171.64,3970.0
2021-06-23 12:05:00,171.6,171.61,171.45,171.52,3149.0,171.6,171.61,171.45,171.52,3149.0
2021-06-23 12:10:00,171.47,171.47,171.17,171.19,2202.0,171.47,171.47,171.17,171.19,2202.0
2021-06-23 12:15:00,171.19,171.27,171.16,171.27,2739.0,171.19,171.27,171.16,171.27,2739.0
2021-06-23 12:20:00,171.25,171.27,171.13,171.18,3488.0,171.25,171.27,171.13,171.18,3488.0
2021-06-23 12:25:00,171.11,171.15,170.84,170.96,6421.0,171.11,171.15,170.84,170.96,6421.0
2021-06-23 12:30:00,170.96,170.96,170.67,170.67,9434.0,170.96,170.96,170.67,170.67,9434.0
2021-06-23 12:35:00,170.68,170.71,170.26,170.26,11825.0,170.68,170.71,170.26,170.26,11825.0
2021-06-23 12:40:00,170.3,170.32,170.13,170.25,15530.0,170.3,170.32,170.13,170.25,15530.0
2021-06-23 12:45:00,170.25,170.4,170.23,170.3,12251.0,170.25,170.4,170.23,170.3,12251.0
2021-06-23 12:50:00,170.33,170.93,170.32,170.85,8401.0,170.33,170.93,170.32,170.85,8401.0
2021-06-23 12:55:00,170.84,170.85,170.34,170.47,7214.0,170.84,170.85,170.34,170.47,7214.0
2021-06-23 13:00:00,170.52,170.52,170.21,170.44,8071.0,170.52,170.52,170.21,170.44,8071.0
2021-06-23 13:05:00,170.44,170.54,170.36,170.54,7196.0,170.44,170.54,170.36,170.54,7196.0
2021-06-23 13:10:00,170.6,170.83,170.59,170.8,4082.0,170.6,170.83,170.59,170.8,4082.0
2021-06-23 13:15:00,170.8,171.23,170.77,171.16,7733.0,170.8,171.23,170.77,171.16,7733.0
2021-06-23 13:20:00,171.11,171.41,171.11,171.36,3797.0,171.11,171.41,171.11,171.36,3797.0
2021-06-23 13:25:00,171.42,171.42,171.3,171.3,3820.0,171.42,171.42,171.3,171.3,3820.0
2021-06-23 13:30:00,171.3,171.45,171.29,171.42,5778.0,171.3,171.45,171.29,171.42,5778.0
2021-06-23 13:35:00,171.49,171.56,171.45,171.55,7684.0,171.49,171.56,171.45,171.55,7684.0
2021-06-23 13:40:00,171.5,171.77,171.5,171.77,4546.0,171.5,171.77,171.5,171.77,4546.0
2021-06-23 13:45:00,171.8,171.98,171.77,171.84,12620.0,171.8,171.98,171.77,171.84,12620.0
2021-06-23 13:50:00,171.79,171.89,171.72,171.81,18396.0,171.79,171.89,171.72,171.81,18396.0
2021-06-23 13:55:00,171.81,172.08,171.81,172.06,12173.0,171.81,172.08,171.81,172.06,12173.0
2021-06-23 14:00:00,172.03,172.07,171.76,171.76,12855.0,172.03,172.07,171.76,171.76,12855.0
2021-06-23 14:05:00,171.73,171.98,171.72,171.98,6789.0,171.73,171.98,171.72,171.98,6789.0
2021-06-23 14:10:00,171.98,171.98,171.83,171.94,4823.0,171.98,171.98,171.83,171.94,4823.0
2021-06-23 14:15:00,171.97,172.1,171.94,172.0,6036.0,171.97,172.1,171.94,172.0,6036.0
2021-06-23 14:20:00,171.97,171.98,171.81,171.81,3001.0,171.97,171.98,171.81,171.81,3001.0
2021-06-23 14:25:00,171.86,172.0,171.83,171.96,7617.0,171.86,172.0,171.83,171.96,7617.0
2021-06-23 14:30:00,171.93,172.04,171.84,172.0,6833.0,171.93,172.04,171.84,172.0,6833.0
2021-06-23 14:35:00,172.01,172.26,172.01,172.24,6450.0,172.01,172.26,172.01,172.24,6450.0
2021-06-23 14:40:00,172.3,172.33,172.14,172.19,7934.0,172.3,172.33,172.14,172.19,7934.0
2021-06-23 14:45:00,172.19,172.36,172.17,172.33,6124.0,172.19,172.36,172.17,172.33,6124.0
2021-06-23 14:50:00,172.32,172.4,172.27,172.4,4648.0,172.32,172.4,172.27,172.4,4648.0
2021-06-23 14:55:00,172.36,172.42,172.32,172.34,4633.0,172.36,172.42,172.32,172.34,4633.0
2021-06-23 15:00:00,172.36,172.39,172.26,172.31,11477.0,172.36,172.39,172.26,172.31,11477.0
2021-06-23 15:05:00,172.3,172.35,172.26,172.35,3909.0,172.3,172.35,172.26,172.35,3909.0
2021-06-23 15:10:00,172.34,172.48,172.25,172.37,22758.0,172.34,172.48,172.25,172.37,22758.0
2021-06-23 15:15:00,172.36,172.5,172.29,172.5,9705.0,172.36,172.5,172.29,172.5,9705.0
2021-06-23 15:20:00,172.51,172.65,172.42,172.62,6197.0,172.51,172.65,172.42,172.62,6197.0
2021-06-23 15:25:00,172.62,172.85,172.61,172.83,10642.0,172.62,172.85,172.61,172.83,10642.0
2021-06-23 15:30:00,172.83,172.85,172.65,172.71,10831.0,172.83,172.85,172.65,172.71,10831.0
2021-06-23 15:35:00,172.71,172.82,172.67,172.75,8781.0,172.71,172.82,172.67,172.75,8781.0
2021-06-23 15:40:00,172.73,172.8,172.64,172.67,11072.0,172.73,172.8,172.64,172.67,11072.0
2021-06-23 15:45:00,172.65,172.88,172.25,172.27,20495.0,172.65,172.88,172.25,172.27,20495.0
2021-06-23 15:50:00,172.26,172.26,171.65,171.78,36281.0,172.26,172.26,171.65,171.78,36281.0
2021-06-23 15:55:00,171.76,172.02,171.76,171.89,49781.0,171.76,172.02,171.76,171.89,49781.0
2021-06-24 09:30:00,174.7,175.11,173.7,174.99,32570.0,174.7,175.11,173.7,174.99,32570.0
2021-06-24 09:35:00,175.02,175.39,174.68,174.77,6790.0,175.02,175.39,174.68,174.77,6790.0
2021-06-24 09:40:00,174.67,175.17,174.64,175.16,6410.0,174.67,175.17,174.64,175.16,6410.0
2021-06-24 09:45:00,175.15,175.4,175.06,175.4,21343.0,175.15,175.4,175.06,175.4,21343.0
2021-06-24 09:50:00,175.34,175.34,174.89,175.0,5353.0,175.34,175.34,174.89,175.0,5353.0
2021-06-24 09:55:00,174.92,174.98,174.61,174.91,4433.0,174.92,174.98,174.61,174.91,4433.0
2021-06-24 10:00:00,175.0,175.11,174.87,175.07,5379.0,175.0,175.11,174.87,175.07,5379.0
2021-06-24 10:05:00,175.18,175.44,175.17,175.28,5100.0,175.18,175.44,175.17,175.28,5100.0
2021-06-24 10:10:00,175.18,175.19,174.94,175.03,3400.0,175.18,175.19,174.94,175.03,3400.0
2021-06-24 10:15:00,175.0,175.09,174.89,175.02,4139.0,175.0,175.09,174.89,175.02,4139.0
2021-06-24 10:20:00,174.97,175.03,174.88,174.92,2100.0,174.97,175.03,174.88,174.92,2100.0
2021-06-24 10:25:00,174.98,175.13,174.88,175.13,4100.0,174.98,175.13,174.88,175.13,4100.0
2021-06-24 10:30:00,175.1,175.17,174.99,175.04,7598.0,175.1,175.17,174.99,175.04,7598.0
2021-06-24 10:35:00,175.01,175.06,174.76,174.86,4837.0,175.01,175.06,174.76,174.86,4837.0
2021-06-24 10:40:00,174.83,174.84,174.42,174.63,7791.0,174.83,174.84,174.42,174.63,7791.0
2021-06-24 10:45:00,174.59,174.66,174.44,174.44,15520.0,174.59,174.66,174.44,174.44,15520.0
2021-06-24 10:50:00,174.47,174.74,174.44,174.52,22287.0,174.47,174.74,174.44,174.52,22287.0
2021-06-24 10:55:00,174.52,174.74,174.46,174.51,3945.0,174.52,174.74,174.46,174.51,3945.0
2021-06-24 11:00:00,174.51,174.72,174.49,174.62,12263.0,174.51,174.72,174.49,174.62,12263.0
2021-06-24 11:05:00,174.55,174.62,174.43,174.53,7619.0,174.55,174.62,174.43,174.53,7619.0
2021-06-24 11:10:00,174.53,174.68,174.47,174.55,20132.0,174.53,174.68,174.47,174.55,20132.0
2021-06-24 11:15:00,174.61,174.83,174.45,174.81,18767.0,174.61,174.83,174.45,174.81,18767.0
2021-06-24 11:20:00,174.74,174.85,174.73,174.85,15717.0,174.74,174.85,174.73,174.85,15717.0
2021-06-24 11:25:00,174.81,174.85,174.25,174.36,16916.0,174.81,174.85,174.25,174.36,16916.0
2021-06-24 11:30:00,174.37,174.37,174.14,174.26,7538.0,174.37,174.37,174.14,174.26,7538.0
2021-06-24 11:35:00,174.26,174.46,174.1,174.11,4716.0,174.26,174.46,174.1,174.11,4716.0
2021-06-24 11:40:00,174.0,174.05,173.78,174.02,7158.0,174.0,174.05,173.78,174.02,7158.0
2021-06-24 11:45:00,174.03,174.22,174.01,174.17,3822.0,174.03,174.22,174.01,174.17,3822.0
2021-06-24 11:50:00,174.12,174.14,173.93,173.93,3342.0,174.12,174.14,173.93,173.93,3342.0
2021-06-24 11:55:00,173.91,174.05,173.79,173.99,6363.0,173.91,174.05,173.79,173.99,6363.0
2021-06-24 12:00:00,173.99,174.16,173.98,174.1,7270.0,173.99,174.16,173.98,174.1,7270.0
2021-06-24 12:05:00,174.13,174.13,173.98,174.1,4191.0,174.13,174.13,173.98,174.1,4191.0
2021-06-24 12:10:00,174.18,174.63,174.17,174.56,10567.0,174.18,174.63,174.17,174.56,10567.0
2021-06-24 12:15:00,174.52,174.63,174.4,174.45,2598.0,174.52,174.63,174.4,174.45,2598.0
2021-06-24 12:20:00,174.47,174.72,174.46,174.69,3908.0,174.47,174.72,174.46,174.69,3908.0
2021-06-24 12:25:00,174.67,174.67,174.5,174.52,5226.0,174.67,174.67,174.5,174.52,5226.0
2021-06-24 12:30:00,174.5,174.66,174.46,174.58,6951.0,174.5,174.66,174.46,174.58,6951.0
2021-06-24 12:35:00,174.58,174.64,174.55,174.58,5013.0,174.58,174.64,174.55,174.58,5013.0
2021-06-24 12:40:00,174.57,174.64,174.53,174.58,4971.0,174.57,174.64,174.53,174.58,4971.0
2021-06-24 12:45:00,174.59,174.65,174.46,174.56,8177.0,174.59,174.65,174.46,174.56,8177.0
2021-06-24 12:50:00,174.55,174.64,174.47,174.55,14556.0,174.55,174.64,174.47,174.55,14556.0
2021-06-24 12:55:00,174.51,174.56,174.32,174.32,11963.0,174.51,174.56,174.32,174.32,11963.0
2021-06-24 13:00:00,174.36,175.07,174.36,175.07,15034.0,174.36,175.07,174.36,175.07,15034.0
2021-06-24 13:05:00,174.97,175.22,174.97,175.13,7223.0,174.97,175.22,174.97,175.13,7223.0
2021-06-24 13:10:00,175.13,175.19,175.03,175.06,5224.0,175.13,175.19,175.03,175.06,5224.0
2021-06-24 13:15:00,175.07,175.3,174.98,174.98,5973.0,175.07,175.3,174.98,174.98,5973.0
2021-06-24 13:20:00,174.97,175.14,174.9,175.01,8887.0,174.97,175.14,174.9,175.01,8887.0
2021-06-24 13:25:00,175.0,175.22,174.95,175.14,4788.0,175.0,175.22,174.95,175.14,4788.0
2021-06-24 13:30:00,175.14,175.14,174.9,174.91,3262.0,175.14,175.14,174.9,174.91,3262.0
2021-06-24 13:35:00,174.92,175.22,174.9,175.04,3510.0,174.92,175.22,174.9,175.04,3510.0
2021-06-24 13:40:00,174.99,174.99,174.86,174.89,5402.0,174.99,174.99,174.86,174.89,5402.0
2021-06-24 13:45:00,174.88,174.9,174.73,174.8,9528.0,174.88,174.9,174.73,174.8,9528.0
2021-06-24 13:50:00,174.82,174.93,174.73,174.93,5220.0,174.82,174.93,174.73,174.93,5220.0
2021-06-24 13:55:00,174.89,175.05,174.88,175.04,4825.0,174.89,175.05,174.88,175.04,4825.0
2021-06-24 14:00:00,175.03,175.09,174.83,174.9,6300.0,175.03,175.09,174.83,174.9,6300.0
2021-06-24 14:05:00,174.9,175.01,174.88,175.0,4550.0,174.9,175.01,174.88,175.0,4550.0
2021-06-24 14:10:00,174.99,175.03,174.87,174.96,5531.0,174.99,175.03,174.87,174.96,5531.0
2021-06-24 14:15:00,174.93,174.95,174.83,174.88,3188.0,174.93,174.95,174.83,174.88,3188.0
2021-06-24 14:20:00,174.82,174.99,174.8,174.93,5315.0,174.82,174.99,174.8,174.93,5315.0
2021-06-24 14:25:00,174.84,174.91,174.7,174.89,5394.0,174.84,174.91,174.7,174.89,5394.0
2021-06-24 14:30:00,174.91,175.09,174.81,175.01,5920.0,174.91,175.09,174.81,175.01,5920.0
2021-06-24 14:35:00,175.05,175.19,174.99,175.14,5925.0,175.05,175.19,174.99,175.14,5925.0
2021-06-24 14:40:00,175.19,175.35,175.18,175.35,4480.0,175.19,175.35,175.18,175.35,4480.0
2021-06-24 14:45:00,175.35,175.46,175.26,175.42,5301.0,175.35,175.46,175.26,175.42,5301.0
2021-06-24 14:50:00,175.39,175.6,175.39,175.52,7165.0,175.39,175.6,175.39,175.52,7165.0
2021-06-24 14:55:00,175.53,175.74,175.49,175.56,8981.0,175.53,175.74,175.49,175.56,8981.0
2021-06-24 15:00:00,175.59,175.82,175.57,175.63,5469.0,175.59,175.82,175.57,175.63,5469.0
2021-06-24 15:05:00,175.64,175.7,175.59,175.69,6223.0,175.64,175.7,175.59,175.69,6223.0
2021-06-24 15:10:00,175.69,175.81,175.66,175.81,6314.0,175.69,175.81,175.66,175.81,6314.0
2021-06-24 15:15:00,175.85,175.92,175.78,175.87,10738.0,175.85,175.92,175.78,175.87,10738.0
2021-06-24 15:20:00,175.83,175.91,175.66,175.89,11035.0,175.83,175.91,175.66,175.89,11035.0
2021-06-24 15:25:00,175.91,175.98,175.91,175.93,11101.0,175.91,175.98,175.91,175.93,11101.0
2021-06-24 15:30:00,175.89,175.92,175.56,175.59,9663.0,175.89,175.92,175.56,175.59,9663.0
2021-06-24 15:35:00,175.57,175.62,175.18,175.27,15129.0,175.57,175.62,175.18,175.27,15129.0
2021-06-24 15:40:00,175.31,175.46,175.23,175.42,17705.0,175.31,175.46,175.23,175.42,17705.0
2021-06-24 15:45:00,175.43,175.45,175.02,175.02,17392.0,175.43,175.45,175.02,175.02,17392.0
2021-06-24 15:50:00,175.06,175.2,174.97,175.12,57942.0,175.06,175.2,174.97,175.12,57942.0
2021-06-24 15:55:00,175.11,175.13,174.91,175.08,38275.0,175.11,175.13,174.91,175.08,38275.0
2021-06-25 09:30:00,175.49,176.03,175.08,175.98,13274.0,175.49,176.03,175.08,175.98,13274.0
2021-06-25 09:35:00,175.92,176.1,174.9,175.1,4668.0,175.92,176.1,174.9,175.1,4668.0
2021-06-25 09:40:00,174.9,175.64,174.85,175.25,6568.0,174.9,175.64,174.85,175.25,6568.0
2021-06-25 09:45:00,175.48,175.48,174.94,174.94,2566.0,175.48,175.48,174.94,174.94,2566.0
2021-06-25 09:50:00,175.01,175.01,174.45,174.75,12950.0,175.01,175.01,174.45,174.75,12950.0
2021-06-25 09:55:00,174.75,174.92,173.98,174.1,23929.0,174.75,174.92,173.98,174.1,23929.0
2021-06-25 10:00:00,174.1,174.22,174.03,174.12,7543.0,174.1,174.22,174.03,174.12,7543.0
2021-06-25 10:05:00,174.22,174.57,174.16,174.49,9590.0,174.22,174.57,174.16,174.49,9590.0
2021-06-25 10:10:00,174.39,174.39,174.14,174.32,5514.0,174.39,174.39,174.14,174.32,5514.0
2021-06-25 10:15:00,174.32,174.36,174.13,174.18,9690.0,174.32,174.36,174.13,174.18,9690.0
2021-06-25 10:20:00,174.25,174.4,174.12,174.4,1328.0,174.25,174.4,174.12,174.4,1328.0
2021-06-25 10:25:00,174.39,175.08,174.39,175.08,4850.0,174.39,175.08,174.39,175.08,4850.0
2021-06-25 10:30:00,175.12,175.12,174.48,174.72,9169.0,175.12,175.12,174.48,174.72,9169.0
2021-06-25 10:35:00,174.77,174.81,174.24,174.44,4094.0,174.77,174.81,174.24,174.44,4094.0
2021-06-25 10:40:00,174.33,174.53,174.33,174.47,1700.0,174.33,174.53,174.33,174.47,1700.0
2021-06-25 10:45:00,174.36,174.36,174.09,174.09,3653.0,174.36,174.36,174.09,174.09,3653.0
2021-06-25 10:50:00,174.1,174.36,174.0,174.2,3806.0,174.1,174.36,174.0,174.2,3806.0
2021-06-25 10:55:00,174.25,174.25,173.79,174.0,3400.0,174.25,174.25,173.79,174.0,3400.0
2021-06-25 11:00:00,173.89,174.0,173.87,173.9,1487.0,173.89,174.0,173.87,173.9,1487.0
2021-06-25 11:05:00,174.03,174.16,173.73,174.16,5677.0,174.03,174.16,173.73,174.16,5677.0
2021-06-25 11:10:00,173.93,174.38,173.93,174.38,1550.0,173.93,174.38,173.93,174.38,1550.0
2021-06-25 11:15:00,174.22,174.25,174.19,174.23,967.0,174.22,174.25,174.19,174.23,967.0
2021-06-25 11:20:00,174.35,174.7,174.35,174.6,6194.0,174.35,174.7,174.35,174.6,6194.0
2021-06-25 11:25:00,174.7,174.83,174.59,174.83,2175.0,174.7,174.83,174.59,174.83,2175.0
2021-06-25 11:30:00,174.76,175.02,174.76,174.84,3968.0,174.76,175.02,174.76,174.84,3968.0
2021-06-25 11:35:00,174.82,174.82,174.52,174.66,3389.0,174.82,174.82,174.52,174.66,3389.0
2021-06-25 11:40:00,174.74,174.74,174.5,174.56,2806.0,174.74,174.74,174.5,174.56,2806.0
2021-06-25 11:45:00,174.49,174.64,174.38,174.64,4344.0,174.49,174.64,174.38,174.64,4344.0
2021-06-25 11:50:00,174.56,174.64,174.52,174.56,3302.0,174.56,174.64,174.52,174.56,3302.0
2021-06-25 11:55:00,174.59,174.61,174.5,174.53,2524.0,174.59,174.61,174.5,174.53,2524.0
2021-06-25 12:00:00,174.45,174.54,174.3,174.54,4257.0,174.45,174.54,174.3,174.54,4257.0
2021-06-25 12:05:00,174.54,174.54,174.47,174.47,2691.0,174.54,174.54,174.47,174.47,2691.0
2021-06-25 12:10:00,174.43,174.56,174.39,174.51,3500.0,174.43,174.56,174.39,174.51,3500.0
2021-06-25 12:15:00,174.57,174.78,174.53,174.78,2501.0,174.57,174.78,174.53,174.78,2501.0
2021-06-25 12:20:00,174.8,174.92,174.77,174.88,3372.0,174.8,174.92,174.77,174.88,3372.0
2021-06-25 12:25:00,174.81,174.88,174.58,174.64,3041.0,174.81,174.88,174.58,174.64,3041.0
2021-06-25 12:30:00,174.68,174.8,174.66,174.8,1809.0,174.68,174.8,174.66,174.8,1809.0
2021-06-25 12:35:00,174.85,174.85,174.77,174.84,609.0,174.85,174.85,174.77,174.84,609.0
2021-06-25 12:40:00,174.82,174.98,174.82,174.97,2100.0,174.82,174.98,174.82,174.97,2100.0
2021-06-25 12:45:00,174.91,174.95,174.83,174.83,1285.0,174.91,174.95,174.83,174.83,1285.0
2021-06-25 12:50:00,174.65,174.81,174.65,174.78,1816.0,174.65,174.81,174.65,174.78,1816.0
2021-06-25 12:55:00,174.88,174.88,174.74,174.82,1764.0,174.88,174.88,174.74,174.82,1764.0
2021-06-25 13:00:00,174.9,174.92,174.81,174.92,3827.0,174.9,174.92,174.81,174.92,3827.0
2021-06-25 13:05:00,174.91,174.94,174.91,174.94,200.0,174.91,174.94,174.91,174.94,200.0
2021-06-25 13:10:00,174.96,174.96,174.83,174.85,1744.0,174.96,174.96,174.83,174.85,1744.0
2021-06-25 13:15:00,174.83,175.02,174.83,174.91,2895.0,174.83,175.02,174.83,174.91,2895.0
2021-06-25 13:20:00,174.89,175.18,174.87,175.13,4903.0,174.89,175.18,174.87,175.13,4903.0
2021-06-25 13:25:00,175.19,175.36,175.19,175.33,2130.0,175.19,175.36,175.19,175.33,2130.0
2021-06-25 13:30:00,175.36,175.4,175.25,175.28,6436.0,175.36,175.4,175.25,175.28,6436.0
2021-06-25 13:35:00,175.23,175.28,175.13,175.13,2149.0,175.23,175.28,175.13,175.13,2149.0
2021-06-25 13:40:00,175.06,175.15,175.0,175.06,5442.0,175.06,175.15,175.0,175.06,5442.0
2021-06-25 13:45:00,175.02,175.07,174.94,175.07,2228.0,175.02,175.07,174.94,175.07,2228.0
2021-06-25 13:50:00,175.11,175.11,174.93,175.0,4019.0,175.11,175.11,174.93,175.0,4019.0
2021-06-25 13:55:00,175.03,175.04,174.88,174.94,1900.0,175.03,175.04,174.88,174.94,1900.0
2021-06-25 14:00:00,174.97,175.08,174.96,174.99,1527.0,174.97,175.08,174.96,174.99,1527.0
2021-06-25 14:05:00,174.91,175.04,174.91,174.93,2950.0,174.91,175.04,174.91,174.93,2950.0
2021-06-25 14:10:00,174.92,174.94,174.8,174.8,1466.0,174.92,174.94,174.8,174.8,1466.0
2021-06-25 14:15:00,174.72,174.74,174.48,174.59,3036.0,174.72,174.74,174.48,174.59,3036.0
2021-06-25 14:20:00,174.59,174.7,174.59,174.6,3977.0,174.59,174.7,174.59,174.6,3977.0
2021-06-25 14:25:00,174.61,174.61,174.43,174.44,2990.0,174.61,174.61,174.43,174.44,2990.0
2021-06-25 14:30:00,174.5,174.5,174.35,174.38,1231.0,174.5,174.5,174.35,174.38,1231.0
2021-06-25 14:35:00,174.37,174.44,174.3,174.44,4309.0,174.37,174.44,174.3,174.44,4309.0
2021-06-25 14:40:00,174.43,174.56,174.35,174.55,4310.0,174.43,174.56,174.35,174.55,4310.0
2021-06-25 14:45:00,174.53,174.56,174.32,174.5,3735.0,174.53,174.56,174.32,174.5,3735.0
2021-06-25 14:50:00,174.47,174.68,174.47,174.68,2339.0,174.47,174.68,174.47,174.68,2339.0
2021-06-25 14:55:00,174.67,174.76,174.57,174.68,5174.0,174.67,174.76,174.57,174.68,5174.0
2021-06-25 15:00:00,174.62,174.62,174.45,174.53,5389.0,174.62,174.62,174.45,174.53,5389.0
2021-06-25 15:05:00,174.53,174.66,174.47,174.66,4768.0,174.53,174.66,174.47,174.66,4768.0
2021-06-25 15:10:00,174.6,174.63,174.51,174.56,3720.0,174.6,174.63,174.51,174.56,3720.0
2021-06-25 15:15:00,174.53,174.78,174.53,174.73,8503.0,174.53,174.78,174.53,174.73,8503.0
2021-06-25 15:20:00,174.67,174.78,174.53,174.72,6631.0,174.67,174.78,174.53,174.72,6631.0
2021-06-25 15:25:00,174.66,174.66,174.34,174.36,5142.0,174.66,174.66,174.34,174.36,5142.0
2021-06-25 15:30:00,174.37,174.37,174.06,174.13,7100.0,174.37,174.37,174.06,174.13,7100.0
2021-06-25 15:35:00,174.11,174.16,173.98,174.09,7674.0,174.11,174.16,173.98,174.09,7674.0
2021-06-25 15:40:00,174.09,174.19,174.06,174.12,10750.0,174.09,174.19,174.06,174.12,10750.0
2021-06-25 15:45:00,174.13,174.46,174.07,174.4,10482.0,174.13,174.46,174.07,174.4,10482.0
2021-06-25 15:50:00,174.39,175.11,173.39,174.37,98178.0,174.39,175.11,173.39,174.37,98178.0
2021-06-25 15:55:00,174.36,174.36,173.8,173.83,180904.0,174.36,174.36,173.8,173.83,180904.0
2021-06-28 09:30:00,175.31,176.1,174.97,175.78,16360.0,175.31,176.1,174.97,175.78,16360.0
2021-06-28 09:35:00,176.0,176.78,175.92,176.55,9619.0,176.0,176.78,175.92,176.55,9619.0
2021-06-28 09:40:00,176.53,177.02,176.27,176.84,19690.0,176.53,177.02,176.27,176.84,19690.0
2021-06-28 09:45:00,176.87,177.07,176.37,176.88,42893.0,176.87,177.07,176.37,176.88,42893.0
2021-06-28 09:50:00,176.88,177.41,176.58,177.41,13250.0,176.88,177.41,176.58,177.41,13250.0
2021-06-28 09:55:00,177.46,177.89,177.36,177.68,10090.0,177.46,177.89,177.36,177.68,10090.0
2021-06-28 10:00:00,177.64,178.2,177.57,178.2,13407.0,177.64,178.2,177.57,178.2,13407.0
2021-06-28 10:05:00,178.16,178.24,177.09,177.22,14410.0,178.16,178.24,177.09,177.22,14410.0
2021-06-28 10:10:00,177.26,177.91,177.26,177.63,15283.0,177.26,177.91,177.26,177.63,15283.0
2021-06-28 10:15:00,177.68,177.74,177.18,177.55,10327.0,177.68,177.74,177.18,177.55,10327.0
2021-06-28 10:20:00,177.56,177.93,177.5,177.83,35987.0,177.56,177.93,177.5,177.83,35987.0
2021-06-28 10:25:00,177.81,178.21,177.73,178.12,12007.0,177.81,178.21,177.73,178.12,12007.0
2021-06-28 10:30:00,178.0,178.01,177.55,177.65,17523.0,178.0,178.01,177.55,177.65,17523.0
2021-06-28 10:35:00,177.7,178.14,177.62,178.12,20121.0,177.7,178.14,177.62,178.12,20121.0
2021-06-28 10:40:00,178.15,178.45,178.11,178.11,12802.0,178.15,178.45,178.11,178.11,12802.0
2021-06-28 10:45:00,178.18,178.62,178.1,178.59,12789.0,178.18,178.62,178.1,178.59,12789.0
2021-06-28 10:50:00,178.58,178.85,178.27,178.3,34332.0,178.58,178.85,178.27,178.3,34332.0
2021-06-28 10:55:00,178.2,178.2,177.58,177.84,8859.0,178.2,178.2,177.58,177.84,8859.0
2021-06-28 11:00:00,177.84,177.87,177.39,177.56,15075.0,177.84,177.87,177.39,177.56,15075.0
2021-06-28 11:05:00,177.59,177.81,177.56,177.69,10618.0,177.59,177.81,177.56,177.69,10618.0
2021-06-28 11:10:00,177.69,177.72,177.41,177.43,10239.0,177.69,177.72,177.41,177.43,10239.0
2021-06-28 11:15:00,177.43,177.66,177.3,177.5,16486.0,177.43,177.66,177.3,177.5,16486.0
2021-06-28 11:20:00,177.47,177.5,177.2,177.27,7950.0,177.47,177.5,177.2,177.27,7950.0
2021-06-28 11:25:00,177.17,177.42,177.17,177.31,7999.0,177.17,177.42,177.17,177.31,7999.0
2021-06-28 11:30:00,177.31,177.36,177.06,177.12,9544.0,177.31,177.36,177.06,177.12,9544.0
2021-06-28 11:35:00,177.13,177.23,177.0,177.01,8887.0,177.13,177.23,177.0,177.01,8887.0
2021-06-28 11:40:00,177.01,177.44,177.01,177.42,11325.0,177.01,177.44,177.01,177.42,11325.0
2021-06-28 11:45:00,177.39,178.07,177.34,178.0,10860.0,177.39,178.07,177.34,178.0,10860.0
2021-06-28 11:50:00,178.02,178.28,178.01,178.12,10048.0,178.02,178.28,178.01,178.12,10048.0
2021-06-28 11:55:00,178.16,178.54,178.16,178.41,9500.0,178.16,178.54,178.16,178.41,9500.0
2021-06-28 12:00:00,178.48,178.7,178.38,178.63,8134.0,178.48,178.7,178.38,178.63,8134.0
2021-06-28 12:05:00,178.68,178.95,178.64,178.73,14870.0,178.68,178.95,178.64,178.73,14870.0
2021-06-28 12:10:00,178.73,178.77,178.26,178.27,19023.0,178.73,178.77,178.26,178.27,19023.0
2021-06-28 12:15:00,178.17,178.22,178.0,178.19,12106.0,178.17,178.22,178.0,178.19,12106.0
2021-06-28 12:20:00,178.15,178.4,178.05,178.29,6958.0,178.15,178.4,178.05,178.29,6958.0
2021-06-28 12:25:00,178.27,178.59,178.05,178.18,8659.0,178.27,178.59,178.05,178.18,8659.0
2021-06-28 12:30:00,178.18,178.61,178.17,178.61,8965.0,178.18,178.61,178.17,178.61,8965.0
2021-06-28 12:35:00,178.66,178.75,178.61,178.7,5552.0,178.66,178.75,178.61,178.7,5552.0
2021-06-28 12:40:00,178.73,178.74,178.47,178.52,6225.0,178.73,178.74,178.47,178.52,6225.0
2021-06-28 12:45:00,178.53,178.6,178.4,178.45,5055.0,178.53,178.6,178.4,178.45,5055.0
2021-06-28 12:50:00,178.45,178.48,178.24,178.4,6600.0,178.45,178.48,178.24,178.4,6600.0
2021-06-28 12:55:00,178.42,178.55,178.39,178.55,6500.0,178.42,178.55,178.39,178.55,6500.0
2021-06-28 13:00:00,178.54,178.78,178.5,178.78,6050.0,178.54,178.78,178.5,178.78,6050.0
2021-06-28 13:05:00,178.71,178.81,178.46,178.5,9194.0,178.71,178.81,178.46,178.5,9194.0
2021-06-28 13:10:00,178.53,178.56,178.42,178.5,4606.0,178.53,178.56,178.42,178.5,4606.0
2021-06-28 13:15:00,178.48,178.65,178.42,178.53,6276.0,178.48,178.65,178.42,178.53,6276.0
2021-06-28 13:20:00,178.53,178.55,178.21,178.27,4872.0,178.53,178.55,178.21,178.27,4872.0
2021-06-28 13:25:00,178.3,178.31,177.94,177.94,4500.0,178.3,178.31,177.94,177.94,4500.0
2021-06-28 13:30:00,177.88,178.04,177.87,177.94,4961.0,177.88,178.04,177.87,177.94,4961.0
2021-06-28 13:35:00,177.95,178.02,177.89,177.96,4200.0,177.95,178.02,177.89,177.96,4200.0
2021-06-28 13:40:00,177.96,178.21,177.95,178.03,13486.0,177.96,178.21,177.95,178.03,13486.0
2021-06-28 13:45:00,178.08,178.08,177.83,177.85,4400.0,178.08,178.08,177.83,177.85,4400.0
2021-06-28 13:50:00,177.84,177.99,177.77,177.95,4412.0,177.84,177.99,177.77,177.95,4412.0
2021-06-28 13:55:00,177.9,177.94,177.89,177.89,3000.0,177.9,177.94,177.89,177.89,3000.0
2021-06-28 14:00:00,177.87,178.21,177.77,178.18,9492.0,177.87,178.21,177.77,178.18,9492.0
2021-06-28 14:05:00,178.17,178.17,177.81,177.85,6104.0,178.17,178.17,177.81,177.85,6104.0
2021-06-28 14:10:00,177.84,177.88,177.67,177.76,9377.0,177.84,177.88,177.67,177.76,9377.0
2021-06-28 14:15:00,177.78,178.02,177.77,177.99,6734.0,177.78,178.02,177.77,177.99,6734.0
2021-06-28 14:20:00,178.04,178.12,177.97,178.12,5645.0,178.04,178.12,177.97,178.12,5645.0
2021-06-28 14:25:00,178.12,178.37,178.11,178.33,6202.0,178.12,178.37,178.11,178.33,6202.0
2021-06-28 14:30:00,178.34,178.4,178.17,178.27,4602.0,178.34,178.4,178.17,178.27,4602.0
2021-06-28 14:35:00,178.25,178.33,178.19,178.27,4907.0,178.25,178.33,178.19,178.27,4907.0
2021-06-28 14:40:00,178.25,178.39,178.23,178.35,5702.0,178.25,178.39,178.23,178.35,5702.0
2021-06-28 14:45:00,178.34,178.41,178.24,178.33,5019.0,178.34,178.41,178.24,178.33,5019.0
2021-06-28 14:50:00,178.31,178.52,178.31,178.39,9798.0,178.31,178.52,178.31,178.39,9798.0
2021-06-28 14:55:00,178.36,178.42,178.15,178.19,11322.0,178.36,178.42,178.15,178.19,11322.0
2021-06-28 15:00:00,178.22,178.22,178.04,178.13,5332.0,178.22,178.22,178.04,178.13,5332.0
2021-06-28 15:05:00,178.11,178.2,178.08,178.09,4300.0,178.11,178.2,178.08,178.09,4300.0
2021-06-28 15:10:00,178.09,178.1,177.87,177.88,7000.0,178.09,178.1,177.87,177.88,7000.0
2021-06-28 15:15:00,177.91,178.19,177.91,178.18,5520.0,177.91,178.19,177.91,178.18,5520.0
2021-06-28 15:20:00,178.2,178.36,178.15,178.36,5891.0,178.2,178.36,178.15,178.36,5891.0
2021-06-28 15:25:00,178.37,178.47,178.35,178.43,6785.0,178.37,178.47,178.35,178.43,6785.0
2021-06-28 15:30:00,178.41,178.41,178.25,178.39,9263.0,178.41,178.41,178.25,178.39,9263.0
2021-06-28 15:35:00,178.38,178.46,178.35,178.41,11170.0,178.38,178.46,178.35,178.41,11170.0
2021-06-28 15:40:00,178.4,178.43,178.24,178.27,16056.0,178.4,178.43,178.24,178.27,16056.0
2021-06-28 15:45:00,178.22,178.25,177.93,178.04,21882.0,178.22,178.25,177.93,178.04,21882.0
2021-06-28 15:50:00,178.05,178.47,178.05,178.38,34415.0,178.05,178.47,178.05,178.38,34415.0
2021-06-28 15:55:00,178.37,178.41,178.01,178.08,73630.0,178.37,178.41,178.01,178.08,73630.0
2021-06-29 09:30:00,178.01,178.83,177.05,177.59,19940.0,178.01,178.83,177.05,177.59,19940.0
2021-06-29 09:35:00,177.59,177.6,176.8,177.45,9069.0,177.59,177.6,176.8,177.45,9069.0
2021-06-29 09:40:00,177.4,177.62,177.01,177.13,7200.0,177.4,177.62,177.01,177.13,7200.0
2021-06-29 09:45:00,177.11,177.55,177.06,177.28,5056.0,177.11,177.55,177.06,177.28,5056.0
2021-06-29 09:50:00,177.3,177.93,177.26,177.93,8040.0,177.3,177.93,177.26,177.93,8040.0
2021-06-29 09:55:00,178.09,178.77,178.09,178.66,12546.0,178.09,178.77,178.09,178.66,12546.0
2021-06-29 10:00:00,178.67,179.05,178.61,178.61,6181.0,178.67,179.05,178.61,178.61,6181.0
2021-06-29 10:05:00,178.69,178.72,178.41,178.62,4456.0,178.69,178.72,178.41,178.62,4456.0
2021-06-29 10:10:00,178.58,178.68,178.36,178.53,6446.0,178.58,178.68,178.36,178.53,6446.0
2021-06-29 10:15:00,178.43,178.51,178.04,178.28,3308.0,178.43,178.51,178.04,178.28,3308.0
2021-06-29 10:20:00,178.4,178.4,177.71,177.71,3999.0,178.4,178.4,177.71,177.71,3999.0
2021-06-29 10:25:00,177.77,178.24,177.53,178.24,9501.0,177.77,178.24,177.53,178.24,9501.0
2021-06-29 10:30:00,178.24,178.27,178.04,178.14,3718.0,178.24,178.27,178.04,178.14,3718.0
2021-06-29 10:35:00,178.29,178.31,178.05,178.06,5521.0,178.29,178.31,178.05,178.06,5521.0
2021-06-29 10:40:00,178.1,178.37,178.1,178.27,10780.0,178.1,178.37,178.1,178.27,10780.0
2021-06-29 10:45:00,178.17,178.17,177.75,177.75,1800.0,178.17,178.17,177.75,177.75,1800.0
2021-06-29 10:50:00,177.73,177.78,177.5,177.5,1800.0,177.73,177.78,177.5,177.5,1800.0
2021-06-29 10:55:00,177.58,177.73,177.46,177.61,3884.0,177.58,177.73,177.46,177.61,3884.0
2021-06-29 11:00:00,177.45,177.51,177.37,177.47,2387.0,177.45,177.51,177.37,177.47,2387.0
2021-06-29 11:05:00,177.47,177.47,177.06,177.09,2510.0,177.47,177.47,177.06,177.09,2510.0
2021-06-29 11:10:00,177.09,177.12,176.54,176.54,8463.0,177.09,177.12,176.54,176.54,8463.0
2021-06-29 11:15:00,176.54,176.8,176.48,176.8,2300.0,176.54,176.8,176.48,176.8,2300.0
2021-06-29 11:20:00,176.93,177.02,176.7,176.71,6189.0,176.93,177.02,176.7,176.71,6189.0
2021-06-29 11:25:00,176.67,176.67,176.42,176.45,4127.0,176.67,176.67,176.42,176.45,4127.0
2021-06-29 11:30:00,176.56,176.83,176.35,176.7,11778.0,176.56,176.83,176.35,176.7,11778.0
2021-06-29 11:35:00,176.74,176.93,176.6,176.91,8997.0,176.74,176.93,176.6,176.91,8997.0
2021-06-29 11:40:00,176.86,176.91,176.53,176.64,8787.0,176.86,176.91,176.53,176.64,8787.0
2021-06-29 11:45:00,176.5,176.58,176.33,176.49,4709.0,176.5,176.58,176.33,176.49,4709.0
2021-06-29 11:50:00,176.47,176.49,176.16,176.23,3876.0,176.47,176.49,176.16,176.23,3876.0
2021-06-29 11:55:00,176.26,176.67,176.21,176.61,6441.0,176.26,176.67,176.21,176.61,6441.0
2021-06-29 12:00:00,176.63,176.63,176.34,176.39,4120.0,176.63,176.63,176.34,176.39,4120.0
2021-06-29 12:05:00,176.47,176.47,176.39,176.43,800.0,176.47,176.47,176.39,176.43,800.0
2021-06-29 12:10:00,176.46,176.69,176.46,176.6,3797.0,176.46,176.69,176.46,176.6,3797.0
2021-06-29 12:15:00,176.6,176.67,176.6,176.65,2923.0,176.6,176.67,176.6,176.65,2923.0
2021-06-29 12:20:00,176.63,176.67,176.54,176.6,10098.0,176.63,176.67,176.54,176.6,10098.0
2021-06-29 12:25:00,176.6,176.71,176.59,176.7,6247.0,176.6,176.71,176.59,176.7,6247.0
2021-06-29 12:30:00,176.71,177.42,176.66,177.05,15785.0,176.71,177.42,176.66,177.05,15785.0
2021-06-29 12:35:00,177.22,177.37,177.22,177.29,1575.0,177.22,177.37,177.22,177.29,1575.0
2021-06-29 12:40:00,177.28,177.65,177.28,177.65,3830.0,177.28,177.65,177.28,177.65,3830.0
2021-06-29 12:45:00,177.7,177.89,177.69,177.89,4600.0,177.7,177.89,177.69,177.89,4600.0
2021-06-29 12:50:00,178.0,178.34,177.93,178.34,2969.0,178.0,178.34,177.93,178.34,2969.0
2021-06-29 12:55:00,178.41,178.59,178.26,178.34,13761.0,178.41,178.59,178.26,178.34,13761.0
2021-06-29 13:00:00,178.31,178.42,178.19,178.25,4932.0,178.31,178.42,178.19,178.25,4932.0
2021-06-29 13:05:00,178.25,178.49,178.21,178.49,1609.0,178.25,178.49,178.21,178.49,1609.0
2021-06-29 13:10:00,178.49,178.52,178.4,178.45,4094.0,178.49,178.52,178.4,178.45,4094.0
2021-06-29 13:15:00,178.43,178.73,178.41,178.73,2452.0,178.43,178.73,178.41,178.73,2452.0
2021-06-29 13:20:00,178.8,178.88,178.66,178.79,4233.0,178.8,178.88,178.66,178.79,4233.0
2021-06-29 13:25:00,178.85,178.94,178.79,178.9,5751.0,178.85,178.94,178.79,178.9,5751.0
2021-06-29 13:30:00,178.86,178.96,178.78,178.88,4436.0,178.86,178.96,178.78,178.88,4436.0
2021-06-29 13:35:00,178.84,178.92,178.79,178.85,3940.0,178.84,178.92,178.79,178.85,3940.0
2021-06-29 13:40:00,178.84,178.85,178.68,178.71,4800.0,178.84,178.85,178.68,178.71,4800.0
2021-06-29 13:45:00,178.63,178.71,178.52,178.67,2934.0,178.63,178.71,178.52,178.67,2934.0
2021-06-29 13:50:00,178.68,178.76,178.56,178.64,2316.0,178.68,178.76,178.56,178.64,2316.0
2021-06-29 13:55:00,178.5,178.58,178.46,178.54,4631.0,178.5,178.58,178.46,178.54,4631.0
2021-06-29 14:00:00,178.48,178.48,178.34,178.34,3400.0,178.48,178.48,178.34,178.34,3400.0
2021-06-29 14:05:00,178.39,178.39,178.25,178.25,2984.0,178.39,178.39,178.25,178.25,2984.0
2021-06-29 14:10:00,178.25,178.48,178.25,178.46,3634.0,178.25,178.48,178.25,178.46,3634.0
2021-06-29 14:15:00,178.42,178.42,178.21,178.25,3859.0,178.42,178.42,178.21,178.25,3859.0
2021-06-29 14:20:00,178.26,178.41,178.18,178.27,3920.0,178.26,178.41,178.18,178.27,3920.0
2021-06-29 14:25:00,178.27,178.31,178.05,178.17,7405.0,178.27,178.31,178.05,178.17,7405.0
2021-06-29 14:30:00,178.09,178.21,178.07,178.11,2513.0,178.09,178.21,178.07,178.11,2513.0
2021-06-29 14:35:00,178.11,178.18,178.0,178.16,6186.0,178.11,178.18,178.0,178.16,6186.0
2021-06-29 14:40:00,178.12,178.12,178.02,178.03,3280.0,178.12,178.12,178.02,178.03,3280.0
2021-06-29 14:45:00,178.03,178.15,177.96,178.09,3196.0,178.03,178.15,177.96,178.09,3196.0
2021-06-29 14:50:00,178.14,178.28,177.98,178.16,5918.0,178.14,178.28,177.98,178.16,5918.0
2021-06-29 14:55:00,178.16,178.2,178.01,178.06,7654.0,178.16,178.2,178.01,178.06,7654.0
2021-06-29 15:00:00,178.06,178.21,178.05,178.2,2600.0,178.06,178.21,178.05,178.2,2600.0
2021-06-29 15:05:00,178.22,178.25,178.13,178.13,3032.0,178.22,178.25,178.13,178.13,3032.0
2021-06-29 15:10:00,178.13,178.14,178.04,178.1,3409.0,178.13,178.14,178.04,178.1,3409.0
2021-06-29 15:15:00,178.14,178.14,178.05,178.1,4082.0,178.14,178.14,178.05,178.1,4082.0
2021-06-29 15:20:00,178.08,178.14,178.06,178.14,3512.0,178.08,178.14,178.06,178.14,3512.0
2021-06-29 15:25:00,178.11,178.47,178.11,178.39,6961.0,178.11,178.47,178.11,178.39,6961.0
2021-06-29 15:30:00,178.38,178.51,178.37,178.47,5440.0,178.38,178.51,178.37,178.47,5440.0
2021-06-29 15:35:00,178.43,178.5,178.34,178.41,7429.0,178.43,178.5,178.34,178.41,7429.0
2021-06-29 15:40:00,178.4,178.4,178.22,178.33,6094.0,178.4,178.4,178.22,178.33,6094.0
2021-06-29 15:45:00,178.34,178.39,178.23,178.31,7656.0,178.34,178.39,178.23,178.31,7656.0
2021-06-29 15:50:00,178.36,178.42,178.16,178.19,17485.0,178.36,178.42,178.16,178.19,17485.0
2021-06-29 15:55:00,178.17,178.32,178.03,178.05,34421.0,178.17,178.32,178.03,178.05,34421.0
2021-06-30 09:30:00,178.18,178.78,176.53,176.92,17799.0,178.18,178.78,176.53,176.92,17799.0
2021-06-30 09:35:00,176.59,177.2,176.59,177.17,5095.0,176.59,177.2,176.59,177.17,5095.0
2021-06-30 09:40:00,177.01,178.13,176.7,177.84,10742.0,177.01,178.13,176.7,177.84,10742.0
2021-06-30 09:45:00,177.84,178.24,177.79,178.03,4555.0,177.84,178.24,177.79,178.03,4555.0
2021-06-30 09:50:00,177.9,178.15,177.62,178.03,6966.0,177.9,178.15,177.62,178.03,6966.0
2021-06-30 09:55:00,178.0,178.07,177.37,177.7,4785.0,178.0,178.07,177.37,177.7,4785.0
2021-06-30 10:00:00,177.7,177.7,177.39,177.4,6698.0,177.7,177.7,177.39,177.4,6698.0
2021-06-30 10:05:00,177.4,177.7,177.11,177.59,3100.0,177.4,177.7,177.11,177.59,3100.0
2021-06-30 10:10:00,177.49,177.56,177.25,177.4,3739.0,177.49,177.56,177.25,177.4,3739.0
2021-06-30 10:15:00,177.28,177.69,177.21,177.56,7508.0,177.28,177.69,177.21,177.56,7508.0
2021-06-30 10:20:00,177.41,177.56,177.33,177.39,3030.0,177.41,177.56,177.33,177.39,3030.0
2021-06-30 10:25:00,177.42,177.47,177.22,177.36,4106.0,177.42,177.47,177.22,177.36,4106.0
2021-06-30 10:30:00,177.45,177.55,177.22,177.34,6308.0,177.45,177.55,177.22,177.34,6308.0
2021-06-30 10:35:00,177.27,177.35,177.21,177.22,4664.0,177.27,177.35,177.21,177.22,4664.0
2021-06-30 10:40:00,177.35,177.78,177.3,177.47,12858.0,177.35,177.78,177.3,177.47,12858.0
2021-06-30 10:45:00,177.59,177.75,177.31,177.35,3933.0,177.59,177.75,177.31,177.35,3933.0
2021-06-30 10:50:00,177.39,177.46,177.36,177.45,3200.0,177.39,177.46,177.36,177.45,3200.0
2021-06-30 10:55:00,177.48,177.71,177.38,177.51,4200.0,177.48,177.71,177.38,177.51,4200.0
2021-06-30 11:00:00,177.52,177.52,177.24,177.28,3754.0,177.52,177.52,177.24,177.28,3754.0
2021-06-30 11:05:00,177.39,177.39,177.2,177.31,3801.0,177.39,177.39,177.2,177.31,3801.0
2021-06-30 11:10:00,177.27,177.42,177.23,177.33,4857.0,177.27,177.42,177.23,177.33,4857.0
2021-06-30 11:15:00,177.41,177.45,177.28,177.28,2700.0,177.41,177.45,177.28,177.28,2700.0
2021-06-30 11:20:00,177.27,177.32,177.14,177.26,4700.0,177.27,177.32,177.14,177.26,4700.0
2021-06-30 11:25:00,177.16,177.25,177.11,177.21,3200.0,177.16,177.25,177.11,177.21,3200.0
2021-06-30 11:30:00,177.14,177.21,177.07,177.21,2710.0,177.14,177.21,177.07,177.21,2710.0
2021-06-30 11:35:00,177.2,177.2,177.0,177.17,3284.0,177.2,177.2,177.0,177.17,3284.0
2021-06-30 11:40:00,177.28,177.32,177.18,177.32,2200.0,177.28,177.32,177.18,177.32,2200.0
2021-06-30 11:45:00,177.19,177.33,177.19,177.33,3213.0,177.19,177.33,177.19,177.33,3213.0
2021-06-30 11:50:00,177.37,177.44,177.31,177.44,3285.0,177.37,177.44,177.31,177.44,3285.0
2021-06-30 11:55:00,177.44,177.46,177.32,177.44,3777.0,177.44,177.46,177.32,177.44,3777.0
2021-06-30 12:00:00,177.38,177.52,177.35,177.47,16308.0,177.38,177.52,177.35,177.47,16308.0
2021-06-30 12:05:00,177.48,177.66,177.48,177.66,2837.0,177.48,177.66,177.48,177.66,2837.0
2021-06-30 12:10:00,177.6,177.61,177.48,177.55,4350.0,177.6,177.61,177.48,177.55,4350.0
2021-06-30 12:15:00,177.54,177.8,177.51,177.8,4200.0,177.54,177.8,177.51,177.8,4200.0
2021-06-30 12:20:00,177.74,177.77,177.54,177.54,4643.0,177.74,177.77,177.54,177.54,4643.0
2021-06-30 12:25:00,177.48,177.52,177.41,177.42,4529.0,177.48,177.52,177.41,177.42,4529.0
2021-06-30 12:30:00,177.46,177.9,177.38,177.58,23674.0,177.46,177.9,177.38,177.58,23674.0
2021-06-30 12:35:00,177.6,177.67,177.47,177.65,5601.0,177.6,177.67,177.47,177.65,5601.0
2021-06-30 12:40:00,177.65,177.95,177.63,177.89,4237.0,177.65,177.95,177.63,177.89,4237.0
2021-06-30 12:45:00,177.81,177.86,177.67,177.75,2604.0,177.81,177.86,177.67,177.75,2604.0
2021-06-30 12:50:00,177.72,177.97,177.72,177.9,6746.0,177.72,177.97,177.72,177.9,6746.0
2021-06-30 12:55:00,177.91,177.99,177.89,177.96,4744.0,177.91,177.99,177.89,177.96,4744.0
2021-06-30 13:00:00,177.94,178.17,177.87,178.07,9434.0,177.94,178.17,177.87,178.07,9434.0
2021-06-30 13:05:00,178.11,178.17,178.06,178.12,2600.0,178.11,178.17,178.06,178.12,2600.0
2021-06-30 13:10:00,178.06,178.46,177.94,178.32,27824.0,178.06,178.46,177.94,178.32,27824.0
2021-06-30 13:15:00,178.3,178.31,177.99,178.0,3889.0,178.3,178.31,177.99,178.0,3889.0
2021-06-30 13:20:00,178.0,178.12,177.89,177.9,3747.0,178.0,178.12,177.89,177.9,3747.0
2021-06-30 13:25:00,177.99,178.02,177.92,177.96,2500.0,177.99,178.02,177.92,177.96,2500.0
2021-06-30 13:30:00,177.98,178.08,177.85,178.02,4137.0,177.98,178.08,177.85,178.02,4137.0
2021-06-30 13:35:00,177.97,178.06,177.92,178.0,4023.0,177.97,178.06,177.92,178.0,4023.0
2021-06-30 13:40:00,177.95,178.01,177.86,178.0,6565.0,177.95,178.01,177.86,178.0,6565.0
2021-06-30 13:45:00,177.92,177.95,177.86,177.91,2771.0,177.92,177.95,177.86,177.91,2771.0
2021-06-30 13:50:00,177.88,178.02,177.88,177.94,3212.0,177.88,178.02,177.88,177.94,3212.0
2021-06-30 13:55:00,177.97,178.0,177.89,177.89,3650.0,177.97,178.0,177.89,177.89,3650.0
2021-06-30 14:00:00,177.89,177.96,177.74,177.77,24054.0,177.89,177.96,177.74,177.77,24054.0
2021-06-30 14:05:00,177.73,177.76,177.56,177.61,2400.0,177.73,177.76,177.56,177.61,2400.0
2021-06-30 14:10:00,177.64,177.66,177.45,177.45,3519.0,177.64,177.66,177.45,177.45,3519.0
2021-06-30 14:15:00,177.5,177.5,177.31,177.31,3046.0,177.5,177.5,177.31,177.31,3046.0
2021-06-30 14:20:00,177.31,177.33,177.15,177.17,2700.0,177.31,177.33,177.15,177.17,2700.0
2021-06-30 14:25:00,177.13,177.19,177.03,177.15,3085.0,177.13,177.19,177.03,177.15,3085.0
2021-06-30 14:30:00,177.19,177.4,177.17,177.29,5203.0,177.19,177.4,177.17,177.29,5203.0
2021-06-30 14:35:00,177.33,177.34,177.06,177.15,7300.0,177.33,177.34,177.06,177.15,7300.0
2021-06-30 14:40:00,177.16,177.16,177.05,177.06,7700.0,177.16,177.16,177.05,177.06,7700.0
2021-06-30 14:45:00,177.15,177.15,176.71,176.72,4663.0,177.15,177.15,176.71,176.72,4663.0
2021-06-30 14:50:00,176.72,176.81,176.64,176.73,4200.0,176.72,176.81,176.64,176.73,4200.0
2021-06-30 14:55:00,176.73,176.76,176.56,176.56,6819.0,176.73,176.76,176.56,176.56,6819.0
2021-06-30 15:00:00,176.56,176.61,176.42,176.47,6587.0,176.56,176.61,176.42,176.47,6587.0
2021-06-30 15:05:00,176.5,176.53,176.44,176.47,3500.0,176.5,176.53,176.44,176.47,3500.0
2021-06-30 15:10:00,176.45,176.53,176.44,176.44,5554.0,176.45,176.53,176.44,176.44,5554.0
2021-06-30 15:15:00,176.42,176.55,176.35,176.51,7482.0,176.42,176.55,176.35,176.51,7482.0
2021-06-30 15:20:00,176.45,176.55,176.45,176.52,6396.0,176.45,176.55,176.45,176.52,6396.0
2021-06-30 15:25:00,176.62,176.77,176.62,176.72,6051.0,176.62,176.77,176.62,176.72,6051.0
2021-06-30 15:30:00,176.71,176.72,176.56,176.72,6014.0,176.71,176.72,176.56,176.72,6014.0
2021-06-30 15:35:00,176.65,176.98,176.65,176.82,5929.0,176.65,176.98,176.65,176.82,5929.0
2021-06-30 15:40:00,176.88,177.0,176.78,176.85,9543.0,176.88,177.0,176.78,176.85,9543.0
2021-06-30 15:45:00,176.87,177.18,176.87,176.95,10147.0,176.87,177.18,176.87,176.95,10147.0
2021-06-30 15:50:00,176.95,177.38,176.8,177.27,42087.0,176.95,177.38,176.8,177.27,42087.0
2021-06-30 15:55:00,177.18,177.2,176.92,177.02,59826.0,177.18,177.2,176.92,177.02,59826.0
2021-07-01 09:30:00,177.53,178.0,176.61,177.59,16903.0,177.53,178.0,176.61,177.59,16903.0
2021-07-01 09:35:00,177.74,177.84,177.13,177.49,6300.0,177.74,177.84,177.13,177.49,6300.0
2021-07-01 09:40:00,177.52,177.88,177.38,177.8,19003.0,177.52,177.88,177.38,177.8,19003.0
2021-07-01 09:45:00,177.88,178.16,177.7,177.71,6207.0,177.88,178.16,177.7,177.71,6207.0
2021-07-01 09:50:00,177.71,178.01,177.61,177.84,6690.0,177.71,178.01,177.61,177.84,6690.0
2021-07-01 09:55:00,177.78,177.94,177.7,177.83,5800.0,177.78,177.94,177.7,177.83,5800.0
2021-07-01 10:00:00,177.73,178.32,177.68,178.31,7000.0,177.73,178.32,177.68,178.31,7000.0
2021-07-01 10:05:00,178.23,178.26,177.77,177.81,11048.0,178.23,178.26,177.77,177.81,11048.0
2021-07-01 10:10:00,177.74,177.99,177.68,177.95,4300.0,177.74,177.99,177.68,177.95,4300.0
2021-07-01 10:15:00,177.95,178.06,177.75,177.8,4876.0,177.95,178.06,177.75,177.8,4876.0
2021-07-01 10:20:00,177.68,178.27,177.66,178.15,7262.0,177.68,178.27,177.66,178.15,7262.0
2021-07-01 10:25:00,178.15,178.51,178.07,178.43,4525.0,178.15,178.51,178.07,178.43,4525.0
2021-07-01 10:30:00,178.5,178.55,178.38,178.46,3940.0,178.5,178.55,178.38,178.46,3940.0
2021-07-01 10:35:00,178.46,178.61,178.05,178.11,5800.0,178.46,178.61,178.05,178.11,5800.0
2021-07-01 10:40:00,178.1,178.11,177.95,178.0,7067.0,178.1,178.11,177.95,178.0,7067.0
2021-07-01 10:45:00,177.95,178.03,177.9,177.93,20799.0,177.95,178.03,177.9,177.93,20799.0
2021-07-01 10:50:00,177.9,178.02,177.7,178.01,22093.0,177.9,178.02,177.7,178.01,22093.0
2021-07-01 10:55:00,177.92,178.01,177.81,177.95,2000.0,177.92,178.01,177.81,177.95,2000.0
2021-07-01 11:00:00,177.94,178.25,177.94,178.08,2529.0,177.94,178.25,177.94,178.08,2529.0
2021-07-01 11:05:00,178.1,178.14,177.89,178.0,5799.0,178.1,178.14,177.89,178.0,5799.0
2021-07-01 11:10:00,177.97,177.97,177.6,177.69,32545.0,177.97,177.97,177.6,177.69,32545.0
2021-07-01 11:15:00,177.7,177.87,177.62,177.69,9056.0,177.7,177.87,177.62,177.69,9056.0
2021-07-01 11:20:00,177.71,177.71,177.04,177.14,14020.0,177.71,177.71,177.04,177.14,14020.0
2021-07-01 11:25:00,177.23,177.3,177.15,177.26,5900.0,177.23,177.3,177.15,177.26,5900.0
2021-07-01 11:30:00,177.31,177.47,177.31,177.36,2102.0,177.31,177.47,177.31,177.36,2102.0
2021-07-01 11:35:00,177.48,177.55,177.35,177.38,6097.0,177.48,177.55,177.35,177.38,6097.0
2021-07-01 11:40:00,177.38,177.61,177.35,177.47,7519.0,177.38,177.61,177.35,177.47,7519.0
2021-07-01 11:45:00,177.53,177.63,177.53,177.62,2200.0,177.53,177.63,177.53,177.62,2200.0
2021-07-01 11:50:00,177.59,177.79,177.54,177.79,2714.0,177.59,177.79,177.54,177.79,2714.0
2021-07-01 11:55:00,177.83,178.09,177.83,178.08,4098.0,177.83,178.09,177.83,178.08,4098.0
2021-07-01 12:00:00,178.14,178.14,177.72,177.84,6287.0,178.14,178.14,177.72,177.84,6287.0
2021-07-01 12:05:00,177.9,178.0,177.85,177.85,7821.0,177.9,178.0,177.85,177.85,7821.0
2021-07-01 12:10:00,177.85,177.9,177.79,177.87,1675.0,177.85,177.9,177.79,177.87,1675.0
2021-07-01 12:15:00,177.88,177.91,177.75,177.78,3150.0,177.88,177.91,177.75,177.78,3150.0
2021-07-01 12:20:00,177.76,177.9,177.7,177.89,2325.0,177.76,177.9,177.7,177.89,2325.0
2021-07-01 12:25:00,177.9,177.97,177.86,177.89,1000.0,177.9,177.97,177.86,177.89,1000.0
2021-07-01 12:30:00,177.85,177.88,177.76,177.84,2300.0,177.85,177.88,177.76,177.84,2300.0
2021-07-01 12:35:00,177.84,177.84,177.76,177.77,2170.0,177.84,177.84,177.76,177.77,2170.0
2021-07-01 12:40:00,177.78,177.85,177.75,177.85,1921.0,177.78,177.85,177.75,177.85,1921.0
2021-07-01 12:45:00,177.78,177.78,177.63,177.72,6790.0,177.78,177.78,177.63,177.72,6790.0
2021-07-01 12:50:00,177.75,177.9,177.7,177.76,4112.0,177.75,177.9,177.7,177.76,4112.0
2021-07-01 12:55:00,177.99,177.99,177.79,177.88,1516.0,177.99,177.99,177.79,177.88,1516.0
2021-07-01 13:00:00,177.88,178.07,177.85,178.0,4923.0,177.88,178.07,177.85,178.0,4923.0
2021-07-01 13:05:00,178.02,178.32,177.93,178.32,2039.0,178.02,178.32,177.93,178.32,2039.0
2021-07-01 13:10:00,178.31,178.31,178.15,178.23,3775.0,178.31,178.31,178.15,178.23,3775.0
2021-07-01 13:15:00,178.26,178.44,178.25,178.32,5410.0,178.26,178.44,178.25,178.32,5410.0
2021-07-01 13:20:00,178.36,178.7,178.36,178.68,4939.0,178.36,178.7,178.36,178.68,4939.0
2021-07-01 13:25:00,178.67,178.67,178.51,178.51,1425.0,178.67,178.67,178.51,178.51,1425.0
2021-07-01 13:30:00,178.57,178.7,178.57,178.68,972.0,178.57,178.7,178.57,178.68,972.0
2021-07-01 13:35:00,178.77,179.0,178.77,178.89,4399.0,178.77,179.0,178.77,178.89,4399.0
2021-07-01 13:40:00,178.87,178.88,178.79,178.81,2404.0,178.87,178.88,178.79,178.81,2404.0
2021-07-01 13:45:00,178.75,178.81,178.69,178.7,900.0,178.75,178.81,178.69,178.7,900.0
2021-07-01 13:50:00,178.7,178.75,178.57,178.72,1514.0,178.7,178.75,178.57,178.72,1514.0
2021-07-01 13:55:00,178.68,178.75,178.64,178.7,2846.0,178.68,178.75,178.64,178.7,2846.0
2021-07-01 14:00:00,178.71,178.85,178.71,178.85,1800.0,178.71,178.85,178.71,178.85,1800.0
2021-07-01 14:05:00,178.85,179.02,178.8,178.9,1917.0,178.85,179.02,178.8,178.9,1917.0
2021-07-01 14:10:00,178.93,179.34,178.91,179.34,7947.0,178.93,179.34,178.91,179.34,7947.0
2021-07-01 14:15:00,179.32,179.81,179.3,179.81,11482.0,179.32,179.81,179.3,179.81,11482.0
2021-07-01 14:20:00,179.84,179.84,179.51,179.53,1800.0,179.84,179.84,179.51,179.53,1800.0
2021-07-01 14:25:00,179.49,179.56,179.42,179.56,3230.0,179.49,179.56,179.42,179.56,3230.0
2021-07-01 14:30:00,179.56,179.56,179.32,179.44,3700.0,179.56,179.56,179.32,179.44,3700.0
2021-07-01 14:35:00,179.44,179.68,179.35,179.68,4750.0,179.44,179.68,179.35,179.68,4750.0
2021-07-01 14:40:00,179.52,179.56,179.42,179.43,4162.0,179.52,179.56,179.42,179.43,4162.0
2021-07-01 14:45:00,179.43,179.43,179.3,179.35,3053.0,179.43,179.43,179.3,179.35,3053.0
2021-07-01 14:50:00,179.39,179.43,179.3,179.41,2967.0,179.39,179.43,179.3,179.41,2967.0
2021-07-01 14:55:00,179.41,179.45,179.14,179.25,8000.0,179.41,179.45,179.14,179.25,8000.0
2021-07-01 15:00:00,179.29,179.4,179.21,179.21,2200.0,179.29,179.4,179.21,179.21,2200.0
2021-07-01 15:05:00,179.27,179.31,179.24,179.28,1390.0,179.27,179.31,179.24,179.28,1390.0
2021-07-01 15:10:00,179.22,179.22,178.99,179.0,4439.0,179.22,179.22,178.99,179.0,4439.0
2021-07-01 15:15:00,178.99,179.0,178.9,178.9,800.0,178.99,179.0,178.9,178.9,800.0
2021-07-01 15:20:00,178.86,178.86,178.71,178.72,2787.0,178.86,178.86,178.71,178.72,2787.0
2021-07-01 15:25:00,178.71,178.75,178.65,178.7,2209.0,178.71,178.75,178.65,178.7,2209.0
2021-07-01 15:30:00,178.76,178.89,178.75,178.75,4202.0,178.76,178.89,178.75,178.75,4202.0
2021-07-01 15:35:00,178.78,178.82,178.71,178.77,3400.0,178.78,178.82,178.71,178.77,3400.0
2021-07-01 15:40:00,178.77,178.89,178.63,178.81,9414.0,178.77,178.89,178.63,178.81,9414.0
2021-07-01 15:45:00,178.81,179.1,178.8,178.9,14439.0,178.81,179.1,178.8,178.9,14439.0
2021-07-01 15:50:00,178.88,179.14,178.85,179.01,49075.0,178.88,179.14,178.85,179.01,49075.0
2021-07-01 15:55:00,179.03,179.13,178.86,179.06,81538.0,179.03,179.13,178.86,179.06,81538.0
2021-07-02 09:30:00,180.3,180.65,179.81,180.48,19012.0,180.3,180.65,179.81,180.48,19012.0
2021-07-02 09:35:00,180.38,180.97,180.25,180.5,5437.0,180.38,180.97,180.25,180.5,5437.0
2021-07-02 09:40:00,180.47,180.47,180.12,180.26,5426.0,180.47,180.47,180.12,180.26,5426.0
2021-07-02 09:45:00,180.25,180.31,179.76,179.84,5394.0,180.25,180.31,179.76,179.84,5394.0
2021-07-02 09:50:00,179.8,179.8,179.01,179.1,23467.0,179.8,179.8,179.01,179.1,23467.0
2021-07-02 09:55:00,179.16,179.23,178.59,178.59,3098.0,179.16,179.23,178.59,178.59,3098.0
2021-07-02 10:00:00,178.54,178.81,178.53,178.65,2507.0,178.54,178.81,178.53,178.65,2507.0
2021-07-02 10:05:00,178.45,178.54,178.24,178.41,3211.0,178.45,178.54,178.24,178.41,3211.0
2021-07-02 10:10:00,178.13,178.27,178.04,178.11,5941.0,178.13,178.27,178.04,178.11,5941.0
2021-07-02 10:15:00,178.09,178.1,177.61,177.63,4224.0,178.09,178.1,177.61,177.63,4224.0
2021-07-02 10:20:00,177.7,177.88,177.65,177.72,4224.0,177.7,177.88,177.65,177.72,4224.0
2021-07-02 10:25:00,177.75,177.79,177.11,177.24,14153.0,177.75,177.79,177.11,177.24,14153.0
2021-07-02 10:30:00,177.18,177.3,176.77,177.09,7878.0,177.18,177.3,176.77,177.09,7878.0
2021-07-02 10:35:00,177.01,177.3,176.95,177.3,3306.0,177.01,177.3,176.95,177.3,3306.0
2021-07-02 10:40:00,177.14,177.15,176.51,176.57,4563.0,177.14,177.15,176.51,176.57,4563.0
2021-07-02 10:45:00,176.64,176.87,176.56,176.87,6319.0,176.64,176.87,176.56,176.87,6319.0
2021-07-02 10:50:00,176.84,177.06,176.84,177.0,1430.0,176.84,177.06,176.84,177.0,1430.0
2021-07-02 10:55:00,176.9,176.94,176.38,176.38,2500.0,176.9,176.94,176.38,176.38,2500.0
2021-07-02 11:00:00,176.35,176.88,176.35,176.88,4536.0,176.35,176.88,176.35,176.88,4536.0
2021-07-02 11:05:00,176.8,176.8,176.42,176.45,3893.0,176.8,176.8,176.42,176.45,3893.0
2021-07-02 11:10:00,176.35,176.36,176.1,176.18,6807.0,176.35,176.36,176.1,176.18,6807.0
2021-07-02 11:15:00,176.2,176.61,176.2,176.46,12146.0,176.2,176.61,176.2,176.46,12146.0
2021-07-02 11:20:00,176.45,176.5,176.19,176.26,8685.0,176.45,176.5,176.19,176.26,8685.0
2021-07-02 11:25:00,176.19,176.25,176.03,176.1,5578.0,176.19,176.25,176.03,176.1,5578.0
2021-07-02 11:30:00,176.16,176.3,176.12,176.21,4780.0,176.16,176.3,176.12,176.21,4780.0
2021-07-02 11:35:00,176.16,176.3,176.1,176.27,3708.0,176.16,176.3,176.1,176.27,3708.0
2021-07-02 11:40:00,176.24,176.54,176.2,176.48,21456.0,176.24,176.54,176.2,176.48,21456.0
2021-07-02 11:45:00,176.48,176.6,176.33,176.46,4670.0,176.48,176.6,176.33,176.46,4670.0
2021-07-02 11:50:00,176.46,176.75,176.46,176.75,4224.0,176.46,176.75,176.46,176.75,4224.0
2021-07-02 11:55:00,176.75,176.85,176.53,176.53,3022.0,176.75,176.85,176.53,176.53,3022.0
2021-07-02 12:00:00,176.45,176.51,176.34,176.34,2042.0,176.45,176.51,176.34,176.34,2042.0
2021-07-02 12:05:00,176.34,176.44,176.33,176.44,2464.0,176.34,176.44,176.33,176.44,2464.0
2021-07-02 12:10:00,176.45,176.7,176.39,176.7,3323.0,176.45,176.7,176.39,176.7,3323.0
2021-07-02 12:15:00,176.65,176.72,176.59,176.61,2634.0,176.65,176.72,176.59,176.61,2634.0
2021-07-02 12:20:00,176.61,176.86,176.61,176.82,5989.0,176.61,176.86,176.61,176.82,5989.0
2021-07-02 12:25:00,176.9,176.9,176.79,176.79,2122.0,176.9,176.9,176.79,176.79,2122.0
2021-07-02 12:30:00,176.85,177.19,176.85,176.99,5263.0,176.85,177.19,176.85,176.99,5263.0
2021-07-02 12:35:00,177.0,177.0,176.95,176.96,1291.0,177.0,177.0,176.95,176.96,1291.0
2021-07-02 12:40:00,176.92,177.03,176.92,177.0,2778.0,176.92,177.03,176.92,177.0,2778.0
2021-07-02 12:45:00,177.0,177.08,176.92,176.94,3050.0,177.0,177.08,176.92,176.94,3050.0
2021-07-02 12:50:00,176.96,177.03,176.83,177.0,2700.0,176.96,177.03,176.83,177.0,2700.0
2021-07-02 12:55:00,177.0,177.2,176.98,177.14,2460.0,177.0,177.2,176.98,177.14,2460.0
2021-07-02 13:00:00,177.16,177.25,177.16,177.24,2065.0,177.16,177.25,177.16,177.24,2065.0
2021-07-02 13:05:00,177.21,177.25,177.03,177.21,5268.0,177.21,177.25,177.03,177.21,5268.0
2021-07-02 13:10:00,177.19,177.24,177.09,177.24,1506.0,177.19,177.24,177.09,177.24,1506.0
2021-07-02 13:15:00,177.2,177.22,177.16,177.22,1100.0,177.2,177.22,177.16,177.22,1100.0
2021-07-02 13:20:00,177.22,177.22,177.07,177.11,2912.0,177.22,177.22,177.07,177.11,2912.0
2021-07-02 13:25:00,177.16,177.24,177.14,177.22,1995.0,177.16,177.24,177.14,177.22,1995.0
2021-07-02 13:30:00,177.19,177.39,177.19,177.26,3072.0,177.19,177.39,177.19,177.26,3072.0
2021-07-02 13:35:00,177.17,177.28,177.07,177.11,2400.0,177.17,177.28,177.07,177.11,2400.0
2021-07-02 13:40:00,177.05,177.2,177.04,177.19,2021.0,177.05,177.2,177.04,177.19,2021.0
2021-07-02 13:45:00,177.2,177.25,177.19,177.21,2211.0,177.2,177.25,177.19,177.21,2211.0
2021-07-02 13:50:00,177.17,177.23,177.09,177.2,2227.0,177.17,177.23,177.09,177.2,2227.0
2021-07-02 13:55:00,177.19,177.25,177.07,177.19,1910.0,177.19,177.25,177.07,177.19,1910.0
2021-07-02 14:00:00,177.2,177.23,177.12,177.12,2086.0,177.2,177.23,177.12,177.12,2086.0
2021-07-02 14:05:00,177.1,177.17,177.07,177.13,3040.0,177.1,177.17,177.07,177.13,3040.0
2021-07-02 14:10:00,177.18,177.18,177.03,177.05,3016.0,177.18,177.18,177.03,177.05,3016.0
2021-07-02 14:15:00,177.08,177.25,177.07,177.14,1895.0,177.08,177.25,177.07,177.14,1895.0
2021-07-02 14:20:00,177.14,177.36,177.14,177.3,2182.0,177.14,177.36,177.14,177.3,2182.0
2021-07-02 14:25:00,177.34,177.45,177.34,177.37,1350.0,177.34,177.45,177.34,177.37,1350.0
2021-07-02 14:30:00,177.34,177.34,177.25,177.28,1967.0,177.34,177.34,177.25,177.28,1967.0
2021-07-02 14:35:00,177.28,177.35,177.21,177.35,2800.0,177.28,177.35,177.21,177.35,2800.0
2021-07-02 14:40:00,177.35,177.35,177.23,177.29,2758.0,177.35,177.35,177.23,177.29,2758.0
2021-07-02 14:45:00,177.3,177.4,177.26,177.26,1691.0,177.3,177.4,177.26,177.26,1691.0
2021-07-02 14:50:00,177.26,177.26,177.15,177.15,1647.0,177.26,177.26,177.15,177.15,1647.0
2021-07-02 14:55:00,177.18,177.22,177.15,177.16,2450.0,177.18,177.22,177.15,177.16,2450.0
2021-07-02 15:00:00,177.17,177.3,177.13,177.3,2609.0,177.17,177.3,177.13,177.3,2609.0
2021-07-02 15:05:00,177.32,177.42,177.3,177.4,2423.0,177.32,177.42,177.3,177.4,2423.0
2021-07-02 15:10:00,177.41,177.47,177.32,177.34,3315.0,177.41,177.47,177.32,177.34,3315.0
2021-07-02 15:15:00,177.32,177.32,177.18,177.31,3024.0,177.32,177.32,177.18,177.31,3024.0
2021-07-02 15:20:00,177.31,177.32,177.09,177.32,2609.0,177.31,177.32,177.09,177.32,2609.0
2021-07-02 15:25:00,177.29,177.37,177.25,177.32,3362.0,177.29,177.37,177.25,177.32,3362.0
2021-07-02 15:30:00,177.32,177.33,177.25,177.25,3636.0,177.32,177.33,177.25,177.25,3636.0
2021-07-02 15:35:00,177.22,177.47,177.22,177.45,6710.0,177.22,177.47,177.22,177.45,6710.0
2021-07-02 15:40:00,177.46,178.0,177.45,177.55,20449.0,177.46,178.0,177.45,177.55,20449.0
2021-07-02 15:45:00,177.56,177.64,177.5,177.58,5360.0,177.56,177.64,177.5,177.58,5360.0
2021-07-02 15:50:00,177.58,177.7,177.48,177.61,12109.0,177.58,177.7,177.48,177.61,12109.0
2021-07-02 15:55:00,177.66,177.66,177.23,177.3,38929.0,177.66,177.66,177.23,177.3,38929.0
2021-07-06 09:30:00,177.41,177.84,176.46,176.58,19179.0,177.41,177.84,176.46,176.58,19179.0
2021-07-06 09:35:00,176.74,176.87,176.36,176.37,8886.0,176.74,176.87,176.36,176.37,8886.0
2021-07-06 09:40:00,176.36,176.4,175.76,175.78,12723.0,176.36,176.4,175.76,175.78,12723.0
2021-07-06 09:45:00,175.79,176.05,175.51,175.83,10681.0,175.79,176.05,175.51,175.83,10681.0
2021-07-06 09:50:00,175.53,175.53,174.84,174.85,7755.0,175.53,175.53,174.84,174.85,7755.0
2021-07-06 09:55:00,174.76,174.89,174.16,174.27,8291.0,174.76,174.89,174.16,174.27,8291.0
2021-07-06 10:00:00,174.24,174.3,173.73,173.94,19717.0,174.24,174.3,173.73,173.94,19717.0
2021-07-06 10:05:00,173.9,173.95,173.18,173.4,13646.0,173.9,173.95,173.18,173.4,13646.0
2021-07-06 10:10:00,173.33,173.75,173.13,173.73,24216.0,173.33,173.75,173.13,173.73,24216.0
2021-07-06 10:15:00,173.64,173.74,173.22,173.22,11080.0,173.64,173.74,173.22,173.22,11080.0
2021-07-06 10:20:00,173.27,173.51,173.07,173.31,31185.0,173.27,173.51,173.07,173.31,31185.0
2021-07-06 10:25:00,173.39,173.39,172.97,173.06,12222.0,173.39,173.39,172.97,173.06,12222.0
2021-07-06 10:30:00,173.11,173.21,172.81,172.97,12073.0,173.11,173.21,172.81,172.97,12073.0
2021-07-06 10:35:00,173.01,173.12,172.75,173.08,16177.0,173.01,173.12,172.75,173.08,16177.0
2021-07-06 10:40:00,173.03,173.04,172.68,172.76,4383.0,173.03,173.04,172.68,172.76,4383.0
2021-07-06 10:45:00,172.68,172.76,171.96,171.96,23491.0,172.68,172.76,171.96,171.96,23491.0
2021-07-06 10:50:00,172.04,173.09,172.0,173.05,12361.0,172.04,173.09,172.0,173.05,12361.0
2021-07-06 10:55:00,173.11,173.4,173.0,173.11,5424.0,173.11,173.4,173.0,173.11,5424.0
2021-07-06 11:00:00,173.1,173.99,172.78,173.92,19038.0,173.1,173.99,172.78,173.92,19038.0
2021-07-06 11:05:00,173.99,174.74,173.99,174.41,9555.0,173.99,174.74,173.99,174.41,9555.0
2021-07-06 11:10:00,174.41,174.41,173.19,173.55,48242.0,174.41,174.41,173.19,173.55,48242.0
2021-07-06 11:15:00,173.62,173.68,172.64,172.64,7339.0,173.62,173.68,172.64,172.64,7339.0
2021-07-06 11:20:00,172.79,173.01,172.54,173.0,4945.0,172.79,173.01,172.54,173.0,4945.0
2021-07-06 11:25:00,172.93,173.39,172.92,173.34,5800.0,172.93,173.39,172.92,173.34,5800.0
2021-07-06 11:30:00,173.41,173.43,173.27,173.31,2890.0,173.41,173.43,173.27,173.31,2890.0
2021-07-06 11:35:00,173.35,173.38,172.96,172.96,4500.0,173.35,173.38,172.96,172.96,4500.0
2021-07-06 11:40:00,172.97,172.98,172.68,172.69,2735.0,172.97,172.98,172.68,172.69,2735.0
2021-07-06 11:45:00,172.69,172.85,172.55,172.85,3416.0,172.69,172.85,172.55,172.85,3416.0
2021-07-06 11:50:00,172.91,173.06,172.82,172.85,2993.0,172.91,173.06,172.82,172.85,2993.0
2021-07-06 11:55:00,172.78,173.2,172.78,173.0,4350.0,172.78,173.2,172.78,173.0,4350.0
2021-07-06 12:00:00,173.0,173.0,172.61,172.62,3849.0,173.0,173.0,172.61,172.62,3849.0
2021-07-06 12:05:00,172.58,172.58,172.2,172.2,5130.0,172.58,172.58,172.2,172.2,5130.0
2021-07-06 12:10:00,172.25,172.25,172.06,172.06,3738.0,172.25,172.25,172.06,172.06,3738.0
2021-07-06 12:15:00,172.08,172.08,171.74,171.75,4201.0,172.08,172.08,171.74,171.75,4201.0
2021-07-06 12:20:00,171.72,171.94,171.63,171.92,3538.0,171.72,171.94,171.63,171.92,3538.0
2021-07-06 12:25:00,171.92,172.19,171.9,172.16,4706.0,171.92,172.19,171.9,172.16,4706.0
2021-07-06 12:30:00,172.08,172.14,171.91,172.04,4455.0,172.08,172.14,171.91,172.04,4455.0
2021-07-06 12:35:00,172.08,172.08,171.76,171.89,4470.0,172.08,172.08,171.76,171.89,4470.0
2021-07-06 12:40:00,171.93,172.13,171.9,172.12,3200.0,171.93,172.13,171.9,172.12,3200.0
2021-07-06 12:45:00,172.11,172.11,171.8,171.87,7401.0,172.11,172.11,171.8,171.87,7401.0
2021-07-06 12:50:00,171.87,172.07,171.78,172.02,4632.0,171.87,172.07,171.78,172.02,4632.0
2021-07-06 12:55:00,172.03,172.23,171.96,172.16,5341.0,172.03,172.23,171.96,172.16,5341.0
2021-07-06 13:00:00,172.12,172.3,172.09,172.3,1820.0,172.12,172.3,172.09,172.3,1820.0
2021-07-06 13:05:00,172.38,172.56,172.35,172.47,2900.0,172.38,172.56,172.35,172.47,2900.0
2021-07-06 13:10:00,172.43,172.44,172.35,172.38,2700.0,172.43,172.44,172.35,172.38,2700.0
2021-07-06 13:15:00,172.39,172.65,172.39,172.65,4100.0,172.39,172.65,172.39,172.65,4100.0
2021-07-06 13:20:00,172.85,172.88,172.7,172.71,2386.0,172.85,172.88,172.7,172.71,2386.0
2021-07-06 13:25:00,172.85,172.94,172.84,172.9,2284.0,172.85,172.94,172.84,172.9,2284.0
2021-07-06 13:30:00,172.8,172.9,172.77,172.84,2300.0,172.8,172.9,172.77,172.84,2300.0
2021-07-06 13:35:00,172.8,172.95,172.65,172.93,5165.0,172.8,172.95,172.65,172.93,5165.0
2021-07-06 13:40:00,172.93,173.25,172.93,173.25,4743.0,172.93,173.25,172.93,173.25,4743.0
2021-07-06 13:45:00,173.24,173.3,173.18,173.19,4668.0,173.24,173.3,173.18,173.19,4668.0
2021-07-06 13:50:00,173.23,173.48,173.21,173.48,2412.0,173.23,173.48,173.21,173.48,2412.0
2021-07-06 13:55:00,173.45,173.64,173.31,173.6,4707.0,173.45,173.64,173.31,173.6,4707.0
2021-07-06 14:00:00,173.54,173.75,173.48,173.48,2900.0,173.54,173.75,173.48,173.48,2900.0
2021-07-06 14:05:00,173.53,173.63,173.47,173.56,4223.0,173.53,173.63,173.47,173.56,4223.0
2021-07-06 14:10:00,173.54,173.82,173.53,173.82,4299.0,173.54,173.82,173.53,173.82,4299.0
2021-07-06 14:15:00,173.8,173.87,173.65,173.87,3731.0,173.8,173.87,173.65,173.87,3731.0
2021-07-06 14:20:00,173.8,173.94,173.73,173.94,2854.0,173.8,173.94,173.73,173.94,2854.0
2021-07-06 14:25:00,173.9,173.95,173.76,173.87,5528.0,173.9,173.95,173.76,173.87,5528.0
2021-07-06 14:30:00,173.86,174.08,173.84,173.87,13599.0,173.86,174.08,173.84,173.87,13599.0
2021-07-06 14:35:00,173.82,173.89,173.69,173.72,8572.0,173.82,173.89,173.69,173.72,8572.0
2021-07-06 14:40:00,173.69,173.87,173.68,173.83,5750.0,173.69,173.87,173.68,173.83,5750.0
2021-07-06 14:45:00,173.82,173.89,173.77,173.77,2300.0,173.82,173.89,173.77,173.77,2300.0
2021-07-06 14:50:00,173.77,173.83,173.65,173.65,5148.0,173.77,173.83,173.65,173.65,5148.0
2021-07-06 14:55:00,173.67,173.68,173.58,173.68,3923.0,173.67,173.68,173.58,173.68,3923.0
2021-07-06 15:00:00,173.68,173.85,173.63,173.8,3475.0,173.68,173.85,173.63,173.8,3475.0
2021-07-06 15:05:00,173.77,173.88,173.74,173.8,3372.0,173.77,173.88,173.74,173.8,3372.0
2021-07-06 15:10:00,173.75,173.86,173.71,173.86,5450.0,173.75,173.86,173.71,173.86,5450.0
2021-07-06 15:15:00,173.84,173.94,173.81,173.86,6191.0,173.84,173.94,173.81,173.86,6191.0
2021-07-06 15:20:00,173.84,173.85,173.68,173.72,6634.0,173.84,173.85,173.68,173.72,6634.0
2021-07-06 15:25:00,173.77,173.87,173.64,173.81,6900.0,173.77,173.87,173.64,173.81,6900.0
2021-07-06 15:30:00,173.82,173.84,173.64,173.66,7628.0,173.82,173.84,173.64,173.66,7628.0
2021-07-06 15:35:00,173.64,173.88,173.54,173.88,8560.0,173.64,173.88,173.54,173.88,8560.0
2021-07-06 15:40:00,173.92,173.95,173.84,173.9,10307.0,173.92,173.95,173.84,173.9,10307.0
2021-07-06 15:45:00,173.91,174.09,173.85,173.92,13781.0,173.91,174.09,173.85,173.92,13781.0
2021-07-06 15:50:00,173.95,174.24,173.82,174.05,26905.0,173.95,174.24,173.82,174.05,26905.0
2021-07-06 15:55:00,174.09,174.25,174.0,174.06,57941.0,174.09,174.25,174.0,174.06,57941.0
2021-07-07 09:30:00,174.58,174.66,173.0,173.0,25100.0,174.58,174.66,173.0,173.0,25100.0
2021-07-07 09:35:00,172.68,173.25,172.68,172.91,2200.0,172.68,173.25,172.68,172.91,2200.0
2021-07-07 09:40:00,172.76,173.29,172.75,173.18,7408.0,172.76,173.29,172.75,173.18,7408.0
2021-07-07 09:45:00,173.0,173.23,172.99,173.01,3700.0,173.0,173.23,172.99,173.01,3700.0
2021-07-07 09:50:00,172.94,173.12,172.64,172.9,10390.0,172.94,173.12,172.64,172.9,10390.0
2021-07-07 09:55:00,173.04,173.38,172.94,173.38,3540.0,173.04,173.38,172.94,173.38,3540.0
2021-07-07 10:00:00,173.34,173.9,173.21,173.83,11890.0,173.34,173.9,173.21,173.83,11890.0
2021-07-07 10:05:00,173.65,173.85,173.56,173.84,3214.0,173.65,173.85,173.56,173.84,3214.0
2021-07-07 10:10:00,173.92,174.24,173.75,174.03,7246.0,173.92,174.24,173.75,174.03,7246.0
2021-07-07 10:15:00,173.96,174.3,173.96,174.05,4040.0,173.96,174.3,173.96,174.05,4040.0
2021-07-07 10:20:00,174.14,174.6,174.14,174.31,5600.0,174.14,174.6,174.14,174.31,5600.0
2021-07-07 10:25:00,174.3,174.43,173.97,173.97,4901.0,174.3,174.43,173.97,173.97,4901.0
2021-07-07 10:30:00,173.88,173.97,173.42,173.42,4690.0,173.88,173.97,173.42,173.42,4690.0
2021-07-07 10:35:00,173.36,173.38,173.05,173.19,6222.0,173.36,173.38,173.05,173.19,6222.0
2021-07-07 10:40:00,173.13,173.39,172.89,172.89,4834.0,173.13,173.39,172.89,172.89,4834.0
2021-07-07 10:45:00,172.96,173.24,172.91,173.24,8940.0,172.96,173.24,172.91,173.24,8940.0
2021-07-07 10:50:00,173.08,173.36,172.95,173.3,2722.0,173.08,173.36,172.95,173.3,2722.0
2021-07-07 10:55:00,173.37,173.97,173.29,173.79,5014.0,173.37,173.97,173.29,173.79,5014.0
2021-07-07 11:00:00,173.85,173.85,173.42,173.51,14268.0,173.85,173.85,173.42,173.51,14268.0
2021-07-07 11:05:00,173.47,173.86,173.42,173.86,3119.0,173.47,173.86,173.42,173.86,3119.0
2021-07-07 11:10:00,173.92,173.98,173.72,173.95,3967.0,173.92,173.98,173.72,173.95,3967.0
2021-07-07 11:15:00,174.05,174.25,173.95,174.17,4553.0,174.05,174.25,173.95,174.17,4553.0
2021-07-07 11:20:00,174.23,174.35,173.84,173.91,3752.0,174.23,174.35,173.84,173.91,3752.0
2021-07-07 11:25:00,173.93,173.93,173.59,173.75,2300.0,173.93,173.93,173.59,173.75,2300.0
2021-07-07 11:30:00,173.69,173.7,173.47,173.57,3120.0,173.69,173.7,173.47,173.57,3120.0
2021-07-07 11:35:00,173.61,173.88,173.61,173.88,2865.0,173.61,173.88,173.61,173.88,2865.0
2021-07-07 11:40:00,173.9,174.26,173.87,174.26,1493.0,173.9,174.26,173.87,174.26,1493.0
2021-07-07 11:45:00,174.32,174.8,174.28,174.78,5026.0,174.32,174.8,174.28,174.78,5026.0
2021-07-07 11:50:00,174.7,175.06,174.69,174.85,4717.0,174.7,175.06,174.69,174.85,4717.0
2021-07-07 11:55:00,174.84,174.84,174.55,174.69,2600.0,174.84,174.84,174.55,174.69,2600.0
2021-07-07 12:00:00,174.7,174.7,174.31,174.39,8741.0,174.7,174.7,174.31,174.39,8741.0
2021-07-07 12:05:00,174.31,174.71,174.31,174.67,1801.0,174.31,174.71,174.31,174.67,1801.0
2021-07-07 12:10:00,174.57,174.65,174.45,174.55,3730.0,174.57,174.65,174.45,174.55,3730.0
2021-07-07 12:15:00,174.57,174.61,174.23,174.23,2785.0,174.57,174.61,174.23,174.23,2785.0
2021-07-07 12:20:00,174.19,174.33,173.91,173.99,1800.0,174.19,174.33,173.91,173.99,1800.0
2021-07-07 12:25:00,173.98,174.15,173.95,174.01,2947.0,173.98,174.15,173.95,174.01,2947.0
2021-07-07 12:30:00,173.96,174.12,173.92,174.0,3100.0,173.96,174.12,173.92,174.0,3100.0
2021-07-07 12:35:00,173.99,174.05,173.93,173.95,1600.0,173.99,174.05,173.93,173.95,1600.0
2021-07-07 12:40:00,174.01,174.09,173.96,174.01,1200.0,174.01,174.09,173.96,174.01,1200.0
2021-07-07 12:45:00,174.02,174.21,174.02,174.12,5365.0,174.02,174.21,174.02,174.12,5365.0
2021-07-07 12:50:00,174.08,174.43,174.07,174.43,3839.0,174.08,174.43,174.07,174.43,3839.0
2021-07-07 12:55:00,174.35,174.48,174.27,174.32,2465.0,174.35,174.48,174.27,174.32,2465.0
2021-07-07 13:00:00,174.18,174.19,173.99,174.0,2200.0,174.18,174.19,173.99,174.0,2200.0
2021-07-07 13:05:00,174.01,174.14,173.95,174.14,600.0,174.01,174.14,173.95,174.14,600.0
2021-07-07 13:10:00,174.03,174.04,173.85,173.85,3508.0,174.03,174.04,173.85,173.85,3508.0
2021-07-07 13:15:00,173.92,173.99,173.83,173.99,1920.0,173.92,173.99,173.83,173.99,1920.0
2021-07-07 13:20:00,173.94,173.99,173.84,173.95,4225.0,173.94,173.99,173.84,173.95,4225.0
2021-07-07 13:25:00,174.08,174.17,174.01,174.13,3841.0,174.08,174.17,174.01,174.13,3841.0
2021-07-07 13:30:00,174.14,174.14,173.98,174.02,2800.0,174.14,174.14,173.98,174.02,2800.0
2021-07-07 13:35:00,174.06,174.06,173.75,173.75,3100.0,174.06,174.06,173.75,173.75,3100.0
2021-07-07 13:40:00,173.7,173.79,173.68,173.77,4100.0,173.7,173.79,173.68,173.77,4100.0
2021-07-07 13:45:00,173.77,174.01,173.76,174.0,4848.0,173.77,174.01,173.76,174.0,4848.0
2021-07-07 13:50:00,174.03,174.18,174.02,174.18,5256.0,174.03,174.18,174.02,174.18,5256.0
2021-07-07 13:55:00,174.2,174.42,174.03,174.11,11530.0,174.2,174.42,174.03,174.11,11530.0
2021-07-07 14:00:00,174.23,174.32,174.06,174.16,3750.0,174.23,174.32,174.06,174.16,3750.0
2021-07-07 14:05:00,174.23,174.23,174.0,174.15,9987.0,174.23,174.23,174.0,174.15,9987.0
2021-07-07 14:10:00,174.23,174.29,174.05,174.08,2084.0,174.23,174.29,174.05,174.08,2084.0
2021-07-07 14:15:00,174.05,174.2,173.95,174.2,2345.0,174.05,174.2,173.95,174.2,2345.0
2021-07-07 14:20:00,174.14,174.14,173.96,174.1,3089.0,174.14,174.14,173.96,174.1,3089.0
2021-07-07 14:25:00,174.13,174.22,174.1,174.22,1653.0,174.13,174.22,174.1,174.22,1653.0
2021-07-07 14:30:00,174.16,174.16,173.74,173.87,4338.0,174.16,174.16,173.74,173.87,4338.0
2021-07-07 14:35:00,173.87,173.92,173.67,173.68,2404.0,173.87,173.92,173.67,173.68,2404.0
2021-07-07 14:40:00,173.66,173.66,173.54,173.6,2300.0,173.66,173.66,173.54,173.6,2300.0
2021-07-07 14:45:00,173.65,173.77,173.59,173.71,2735.0,173.65,173.77,173.59,173.71,2735.0
2021-07-07 14:50:00,173.72,173.75,173.55,173.57,3700.0,173.72,173.75,173.55,173.57,3700.0
2021-07-07 14:55:00,173.55,173.66,173.55,173.62,2000.0,173.55,173.66,173.55,173.62,2000.0
2021-07-07 15:00:00,173.57,173.7,173.52,173.7,3649.0,173.57,173.7,173.52,173.7,3649.0
2021-07-07 15:05:00,173.67,173.69,173.61,173.67,2000.0,173.67,173.69,173.61,173.67,2000.0
2021-07-07 15:10:00,173.67,173.67,173.47,173.47,2000.0,173.67,173.67,173.47,173.47,2000.0
2021-07-07 15:15:00,173.51,173.62,173.49,173.62,3875.0,173.51,173.62,173.49,173.62,3875.0
2021-07-07 15:20:00,173.63,173.73,173.61,173.7,3261.0,173.63,173.73,173.61,173.7,3261.0
2021-07-07 15:25:00,173.67,173.79,173.64,173.79,4328.0,173.67,173.79,173.64,173.79,4328.0
2021-07-07 15:30:00,173.74,174.11,173.67,173.97,5978.0,173.74,174.11,173.67,173.97,5978.0
2021-07-07 15:35:00,174.0,174.03,173.79,173.86,6817.0,174.0,174.03,173.79,173.86,6817.0
2021-07-07 15:40:00,173.86,173.89,173.73,173.79,6753.0,173.86,173.89,173.73,173.79,6753.0
2021-07-07 15:45:00,173.81,173.91,173.78,173.81,6314.0,173.81,173.91,173.78,173.81,6314.0
2021-07-07 15:50:00,173.85,173.96,173.76,173.8,11697.0,173.85,173.96,173.76,173.8,11697.0
2021-07-07 15:55:00,173.73,173.86,173.55,173.64,27406.0,173.73,173.86,173.55,173.64,27406.0
2021-07-08 09:30:00,171.35,171.4,170.2,170.84,20836.0,171.35,171.4,170.2,170.84,20836.0
2021-07-08 09:35:00,170.79,171.25,170.68,171.06,13218.0,170.79,171.25,170.68,171.06,13218.0
2021-07-08 09:40:00,171.09,171.83,170.91,170.91,10522.0,171.09,171.83,170.91,170.91,10522.0
2021-07-08 09:45:00,170.8,171.11,170.69,170.97,3947.0,170.8,171.11,170.69,170.97,3947.0
2021-07-08 09:50:00,170.83,171.53,170.83,171.17,5873.0,170.83,171.53,170.83,171.17,5873.0
2021-07-08 09:55:00,171.31,171.62,171.2,171.62,5730.0,171.31,171.62,171.2,171.62,5730.0
2021-07-08 10:00:00,171.69,171.8,171.51,171.72,2218.0,171.69,171.8,171.51,171.72,2218.0
2021-07-08 10:05:00,171.63,171.8,171.2,171.21,6566.0,171.63,171.8,171.2,171.21,6566.0
2021-07-08 10:10:00,171.0,171.6,171.0,171.35,1826.0,171.0,171.6,171.0,171.35,1826.0
2021-07-08 10:15:00,171.28,171.42,170.73,170.83,5768.0,171.28,171.42,170.73,170.83,5768.0
2021-07-08 10:20:00,170.75,170.81,170.57,170.78,4475.0,170.75,170.81,170.57,170.78,4475.0
2021-07-08 10:25:00,170.82,171.32,170.75,171.32,1316.0,170.82,171.32,170.75,171.32,1316.0
2021-07-08 10:30:00,171.34,171.39,170.8,170.8,2599.0,171.34,171.39,170.8,170.8,2599.0
2021-07-08 10:35:00,170.87,170.88,170.53,170.68,6920.0,170.87,170.88,170.53,170.68,6920.0
2021-07-08 10:40:00,170.81,171.33,170.81,171.2,4414.0,170.81,171.33,170.81,171.2,4414.0
2021-07-08 10:45:00,171.16,171.39,171.1,171.13,5308.0,171.16,171.39,171.1,171.13,5308.0
2021-07-08 10:50:00,171.11,171.45,171.1,171.35,8494.0,171.11,171.45,171.1,171.35,8494.0
2021-07-08 10:55:00,171.41,171.6,171.04,171.07,7274.0,171.41,171.6,171.04,171.07,7274.0
2021-07-08 11:00:00,171.05,171.27,170.92,171.16,4215.0,171.05,171.27,170.92,171.16,4215.0
2021-07-08 11:05:00,171.2,171.45,171.2,171.37,3230.0,171.2,171.45,171.2,171.37,3230.0
2021-07-08 11:10:00,171.4,171.58,171.33,171.47,6443.0,171.4,171.58,171.33,171.47,6443.0
2021-07-08 11:15:00,171.55,171.56,171.02,171.02,6849.0,171.55,171.56,171.02,171.02,6849.0
2021-07-08 11:20:00,170.93,170.96,170.56,170.56,10903.0,170.93,170.96,170.56,170.56,10903.0
2021-07-08 11:25:00,170.5,170.87,170.5,170.86,10245.0,170.5,170.87,170.5,170.86,10245.0
2021-07-08 11:30:00,170.87,171.08,170.56,170.9,5527.0,170.87,171.08,170.56,170.9,5527.0
2021-07-08 11:35:00,170.8,171.31,170.77,171.3,5412.0,170.8,171.31,170.77,171.3,5412.0
2021-07-08 11:40:00,171.25,171.42,171.12,171.29,8056.0,171.25,171.42,171.12,171.29,8056.0
2021-07-08 11:45:00,171.28,171.67,171.28,171.67,14255.0,171.28,171.67,171.28,171.67,14255.0
2021-07-08 11:50:00,171.7,171.74,171.27,171.34,5329.0,171.7,171.74,171.27,171.34,5329.0
2021-07-08 11:55:00,171.26,171.3,171.13,171.3,5328.0,171.26,171.3,171.13,171.3,5328.0
2021-07-08 12:00:00,171.48,171.59,171.4,171.5,2702.0,171.48,171.59,171.4,171.5,2702.0
2021-07-08 12:05:00,171.46,171.49,171.35,171.35,1500.0,171.46,171.49,171.35,171.35,1500.0
2021-07-08 12:10:00,171.4,171.4,170.95,170.96,6052.0,171.4,171.4,170.95,170.96,6052.0
2021-07-08 12:15:00,170.94,170.99,170.6,170.61,6125.0,170.94,170.99,170.6,170.61,6125.0
2021-07-08 12:20:00,170.57,170.58,170.46,170.52,3525.0,170.57,170.58,170.46,170.52,3525.0
2021-07-08 12:25:00,170.57,170.81,170.5,170.78,5003.0,170.57,170.81,170.5,170.78,5003.0
2021-07-08 12:30:00,170.75,170.94,170.65,170.89,3312.0,170.75,170.94,170.65,170.89,3312.0
2021-07-08 12:35:00,170.82,171.04,170.77,171.04,1290.0,170.82,171.04,170.77,171.04,1290.0
2021-07-08 12:40:00,171.01,171.07,171.01,171.07,1100.0,171.01,171.07,171.01,171.07,1100.0
2021-07-08 12:45:00,171.05,171.17,170.97,171.13,2502.0,171.05,171.17,170.97,171.13,2502.0
2021-07-08 12:50:00,171.13,171.17,170.91,170.97,6798.0,171.13,171.17,170.91,170.97,6798.0
2021-07-08 12:55:00,170.98,171.01,170.57,170.58,4367.0,170.98,171.01,170.57,170.58,4367.0
2021-07-08 13:00:00,170.58,170.91,170.56,170.89,4578.0,170.58,170.91,170.56,170.89,4578.0
2021-07-08 13:05:00,170.95,171.08,170.87,170.87,4596.0,170.95,171.08,170.87,170.87,4596.0
2021-07-08 13:10:00,170.92,171.01,170.89,170.95,2649.0,170.92,171.01,170.89,170.95,2649.0
2021-07-08 13:15:00,170.89,171.0,170.82,170.92,2573.0,170.89,171.0,170.82,170.92,2573.0
2021-07-08 13:20:00,170.91,171.12,170.87,170.94,7527.0,170.91,171.12,170.87,170.94,7527.0
2021-07-08 13:25:00,170.95,171.14,170.95,171.1,3502.0,170.95,171.14,170.95,171.1,3502.0
2021-07-08 13:30:00,171.1,171.3,171.1,171.3,6109.0,171.1,171.3,171.1,171.3,6109.0
2021-07-08 13:35:00,171.25,171.25,171.05,171.06,4338.0,171.25,171.25,171.05,171.06,4338.0
2021-07-08 13:40:00,171.08,171.08,170.85,170.85,5677.0,171.08,171.08,170.85,170.85,5677.0
2021-07-08 13:45:00,170.86,170.96,170.69,170.92,8356.0,170.86,170.96,170.69,170.92,8356.0
2021-07-08 13:50:00,170.89,170.9,170.77,170.8,2698.0,170.89,170.9,170.77,170.8,2698.0
2021-07-08 13:55:00,170.87,171.06,170.87,171.06,1569.0,170.87,171.06,170.87,171.06,1569.0
2021-07-08 14:00:00,171.01,171.11,170.98,171.05,1680.0,171.01,171.11,170.98,171.05,1680.0
2021-07-08 14:05:00,171.0,171.01,170.78,170.78,2089.0,171.0,171.01,170.78,170.78,2089.0
2021-07-08 14:10:00,170.82,170.82,170.59,170.72,5385.0,170.82,170.82,170.59,170.72,5385.0
2021-07-08 14:15:00,170.68,170.72,170.49,170.49,1700.0,170.68,170.72,170.49,170.49,1700.0
2021-07-08 14:20:00,170.34,170.42,170.3,170.32,2521.0,170.34,170.42,170.3,170.32,2521.0
2021-07-08 14:25:00,170.34,170.42,170.31,170.4,2064.0,170.34,170.42,170.31,170.4,2064.0
2021-07-08 14:30:00,170.42,170.51,170.33,170.5,1994.0,170.42,170.51,170.33,170.5,1994.0
2021-07-08 14:35:00,170.5,170.53,170.45,170.45,1409.0,170.5,170.53,170.45,170.45,1409.0
2021-07-08 14:40:00,170.45,170.59,170.43,170.56,4118.0,170.45,170.59,170.43,170.56,4118.0
2021-07-08 14:45:00,170.56,170.56,170.13,170.18,8544.0,170.56,170.56,170.13,170.18,8544.0
2021-07-08 14:50:00,170.22,170.35,170.22,170.25,1534.0,170.22,170.35,170.22,170.25,1534.0
2021-07-08 14:55:00,170.29,170.55,170.29,170.45,2298.0,170.29,170.55,170.29,170.45,2298.0
2021-07-08 15:00:00,170.45,170.68,170.45,170.62,3515.0,170.45,170.68,170.45,170.62,3515.0
2021-07-08 15:05:00,170.61,170.63,170.5,170.53,4027.0,170.61,170.63,170.5,170.53,4027.0
2021-07-08 15:10:00,170.59,170.62,170.44,170.46,5291.0,170.59,170.62,170.44,170.46,5291.0
2021-07-08 15:15:00,170.39,170.39,170.2,170.21,1744.0,170.39,170.39,170.2,170.21,1744.0
2021-07-08 15:20:00,170.23,170.41,170.19,170.41,3311.0,170.23,170.41,170.19,170.41,3311.0
2021-07-08 15:25:00,170.33,170.35,170.27,170.3,2475.0,170.33,170.35,170.27,170.3,2475.0
2021-07-08 15:30:00,170.3,170.35,170.1,170.25,7458.0,170.3,170.35,170.1,170.25,7458.0
2021-07-08 15:35:00,170.25,170.46,170.2,170.39,5537.0,170.25,170.46,170.2,170.39,5537.0
2021-07-08 15:40:00,170.37,170.38,170.13,170.19,10590.0,170.37,170.38,170.13,170.19,10590.0
2021-07-08 15:45:00,170.2,170.26,170.1,170.13,8744.0,170.2,170.26,170.1,170.13,8744.0
2021-07-08 15:50:00,170.15,170.67,170.08,170.6,26035.0,170.15,170.67,170.08,170.6,26035.0
2021-07-08 15:55:00,170.62,170.75,170.28,170.67,93186.0,170.62,170.75,170.28,170.67,93186.0
2021-07-09 09:30:00,170.67,171.17,170.16,170.38,17414.0,170.67,171.17,170.16,170.38,17414.0
2021-07-09 09:35:00,170.29,170.29,169.18,169.56,14035.0,170.29,170.29,169.18,169.56,14035.0
2021-07-09 09:40:00,169.5,170.04,169.5,169.95,3211.0,169.5,170.04,169.5,169.95,3211.0
2021-07-09 09:45:00,170.04,170.21,169.59,170.0,9417.0,170.04,170.21,169.59,170.0,9417.0
2021-07-09 09:50:00,170.01,170.01,169.68,169.68,6660.0,170.01,170.01,169.68,169.68,6660.0
2021-07-09 09:55:00,169.66,169.83,169.61,169.78,7714.0,169.66,169.83,169.61,169.78,7714.0
2021-07-09 10:00:00,169.86,170.03,169.71,170.02,5396.0,169.86,170.03,169.71,170.02,5396.0
2021-07-09 10:05:00,170.1,170.36,170.06,170.06,4363.0,170.1,170.36,170.06,170.06,4363.0
2021-07-09 10:10:00,170.18,170.19,169.61,169.64,7010.0,170.18,170.19,169.61,169.64,7010.0
2021-07-09 10:15:00,169.74,169.79,169.5,169.61,3920.0,169.74,169.79,169.5,169.61,3920.0
2021-07-09 10:20:00,169.61,169.76,169.57,169.68,2830.0,169.61,169.76,169.57,169.68,2830.0
2021-07-09 10:25:00,169.68,169.97,169.6,169.89,4107.0,169.68,169.97,169.6,169.89,4107.0
2021-07-09 10:30:00,169.95,170.1,169.9,169.97,2990.0,169.95,170.1,169.9,169.97,2990.0
2021-07-09 10:35:00,169.9,169.96,169.58,169.84,4832.0,169.9,169.96,169.58,169.84,4832.0
2021-07-09 10:40:00,169.86,169.94,169.78,169.83,5300.0,169.86,169.94,169.78,169.83,5300.0
2021-07-09 10:45:00,169.95,170.07,169.9,170.07,4267.0,169.95,170.07,169.9,170.07,4267.0
2021-07-09 10:50:00,170.16,170.68,170.14,170.68,11382.0,170.16,170.68,170.14,170.68,11382.0
2021-07-09 10:55:00,170.61,170.62,170.23,170.31,7288.0,170.61,170.62,170.23,170.31,7288.0
2021-07-09 11:00:00,170.33,170.51,170.14,170.14,2500.0,170.33,170.51,170.14,170.14,2500.0
2021-07-09 11:05:00,170.26,170.39,170.13,170.36,5329.0,170.26,170.39,170.13,170.36,5329.0
2021-07-09 11:10:00,170.47,170.47,170.13,170.2,3295.0,170.47,170.47,170.13,170.2,3295.0
2021-07-09 11:15:00,170.24,170.3,170.19,170.3,12730.0,170.24,170.3,170.19,170.3,12730.0
2021-07-09 11:20:00,170.3,170.52,170.28,170.49,4228.0,170.3,170.52,170.28,170.49,4228.0
2021-07-09 11:25:00,170.49,170.49,170.22,170.28,3332.0,170.49,170.49,170.22,170.28,3332.0
2021-07-09 11:30:00,170.22,170.4,170.15,170.36,5152.0,170.22,170.4,170.15,170.36,5152.0
2021-07-09 11:35:00,170.34,170.37,170.26,170.32,1874.0,170.34,170.37,170.26,170.32,1874.0
2021-07-09 11:40:00,170.31,170.42,170.26,170.32,2142.0,170.31,170.42,170.26,170.32,2142.0
2021-07-09 11:45:00,170.37,170.43,170.31,170.43,6155.0,170.37,170.43,170.31,170.43,6155.0
2021-07-09 11:50:00,170.41,170.65,170.39,170.65,3900.0,170.41,170.65,170.39,170.65,3900.0
2021-07-09 11:55:00,170.75,170.84,170.6,170.66,4105.0,170.75,170.84,170.6,170.66,4105.0
2021-07-09 12:00:00,170.63,170.64,170.58,170.63,1500.0,170.63,170.64,170.58,170.63,1500.0
2021-07-09 12:05:00,170.65,170.74,170.65,170.67,1979.0,170.65,170.74,170.65,170.67,1979.0
2021-07-09 12:10:00,170.67,170.68,170.6,170.6,2247.0,170.67,170.68,170.6,170.6,2247.0
2021-07-09 12:15:00,170.56,170.62,170.52,170.53,3040.0,170.56,170.62,170.52,170.53,3040.0
2021-07-09 12:20:00,170.53,170.57,170.45,170.55,3630.0,170.53,170.57,170.45,170.55,3630.0
2021-07-09 12:25:00,170.55,170.55,170.49,170.55,1000.0,170.55,170.55,170.49,170.55,1000.0
2021-07-09 12:30:00,170.4,170.4,170.24,170.3,4911.0,170.4,170.4,170.24,170.3,4911.0
2021-07-09 12:35:00,170.22,170.38,170.22,170.31,2800.0,170.22,170.38,170.22,170.31,2800.0
2021-07-09 12:40:00,170.31,170.45,170.3,170.45,4995.0,170.31,170.45,170.3,170.45,4995.0
2021-07-09 12:45:00,170.46,170.72,170.45,170.69,4747.0,170.46,170.72,170.45,170.69,4747.0
2021-07-09 12:50:00,170.72,170.72,170.44,170.56,6379.0,170.72,170.72,170.44,170.56,6379.0
2021-07-09 12:55:00,170.55,170.56,170.5,170.52,1316.0,170.55,170.56,170.5,170.52,1316.0
2021-07-09 13:00:00,170.49,170.56,170.34,170.38,3680.0,170.49,170.56,170.34,170.38,3680.0
2021-07-09 13:05:00,170.31,170.31,170.19,170.23,2599.0,170.31,170.31,170.19,170.23,2599.0
2021-07-09 13:10:00,170.24,170.25,170.17,170.23,3824.0,170.24,170.25,170.17,170.23,3824.0
2021-07-09 13:15:00,170.17,170.29,170.17,170.21,4969.0,170.17,170.29,170.17,170.21,4969.0
2021-07-09 13:20:00,170.25,170.28,170.22,170.26,3997.0,170.25,170.28,170.22,170.26,3997.0
2021-07-09 13:25:00,170.26,170.4,170.18,170.4,6183.0,170.26,170.4,170.18,170.4,6183.0
2021-07-09 13:30:00,170.4,170.6,170.4,170.56,3106.0,170.4,170.6,170.4,170.56,3106.0
2021-07-09 13:35:00,170.53,171.09,170.53,171.0,9970.0,170.53,171.09,170.53,171.0,9970.0
2021-07-09 13:40:00,170.93,170.93,170.59,170.59,3300.0,170.93,170.93,170.59,170.59,3300.0
2021-07-09 13:45:00,170.6,170.64,170.41,170.42,4578.0,170.6,170.64,170.41,170.42,4578.0
2021-07-09 13:50:00,170.42,170.49,170.29,170.49,4825.0,170.42,170.49,170.29,170.49,4825.0
2021-07-09 13:55:00,170.44,170.45,170.3,170.36,4718.0,170.44,170.45,170.3,170.36,4718.0
2021-07-09 14:00:00,170.4,170.42,170.29,170.41,5104.0,170.4,170.42,170.29,170.41,5104.0
2021-07-09 14:05:00,170.41,170.41,170.25,170.3,4117.0,170.41,170.41,170.25,170.3,4117.0
2021-07-09 14:10:00,170.3,170.38,170.27,170.28,5102.0,170.3,170.38,170.27,170.28,5102.0
2021-07-09 14:15:00,170.31,170.47,170.31,170.47,2950.0,170.31,170.47,170.31,170.47,2950.0
2021-07-09 14:20:00,170.47,170.47,170.24,170.3,4951.0,170.47,170.47,170.24,170.3,4951.0
2021-07-09 14:25:00,170.33,170.38,170.12,170.13,9125.0,170.33,170.38,170.12,170.13,9125.0
2021-07-09 14:30:00,170.15,170.33,170.14,170.33,3424.0,170.15,170.33,170.14,170.33,3424.0
2021-07-09 14:35:00,170.33,170.33,170.15,170.22,7381.0,170.33,170.33,170.15,170.22,7381.0
2021-07-09 14:40:00,170.22,170.35,170.21,170.3,5309.0,170.22,170.35,170.21,170.3,5309.0
2021-07-09 14:45:00,170.3,170.31,170.19,170.27,3573.0,170.3,170.31,170.19,170.27,3573.0
2021-07-09 14:50:00,170.22,170.33,170.21,170.28,2886.0,170.22,170.33,170.21,170.28,2886.0
2021-07-09 14:55:00,170.28,170.4,170.28,170.28,7922.0,170.28,170.4,170.28,170.28,7922.0
2021-07-09 15:00:00,170.29,170.34,170.25,170.3,3300.0,170.29,170.34,170.25,170.3,3300.0
2021-07-09 15:05:00,170.31,170.51,170.31,170.4,4572.0,170.31,170.51,170.31,170.4,4572.0
2021-07-09 15:10:00,170.37,170.58,170.34,170.53,3555.0,170.37,170.58,170.34,170.53,3555.0
2021-07-09 15:15:00,170.48,170.52,170.39,170.47,4884.0,170.48,170.52,170.39,170.47,4884.0
2021-07-09 15:20:00,170.45,170.45,170.39,170.43,5033.0,170.45,170.45,170.39,170.43,5033.0
2021-07-09 15:25:00,170.46,170.6,170.45,170.5,6119.0,170.46,170.6,170.45,170.5,6119.0
2021-07-09 15:30:00,170.52,170.55,170.36,170.46,7185.0,170.52,170.55,170.36,170.46,7185.0
2021-07-09 15:35:00,170.44,170.6,170.43,170.53,9247.0,170.44,170.6,170.43,170.53,9247.0
2021-07-09 15:40:00,170.5,170.5,170.12,170.17,25204.0,170.5,170.5,170.12,170.17,25204.0
2021-07-09 15:45:00,170.14,170.15,170.09,170.13,18220.0,170.14,170.15,170.09,170.13,18220.0
2021-07-09 15:50:00,170.14,170.2,169.98,170.2,41087.0,170.14,170.2,169.98,170.2,41087.0
2021-07-09 15:55:00,170.19,170.5,170.13,170.38,43971.0,170.19,170.5,170.13,170.38,43971.0
2021-07-12 09:30:00,172.16,172.8,171.48,172.31,23230.0,172.16,172.8,171.48,172.31,23230.0
2021-07-12 09:35:00,172.5,173.05,172.06,172.6,11527.0,172.5,173.05,172.06,172.6,11527.0
2021-07-12 09:40:00,172.5,173.04,172.29,173.04,12755.0,172.5,173.04,172.29,173.04,12755.0
2021-07-12 09:45:00,172.87,173.48,172.85,173.09,9617.0,172.87,173.48,172.85,173.09,9617.0
2021-07-12 09:50:00,172.96,173.24,172.12,172.22,25422.0,172.96,173.24,172.12,172.22,25422.0
2021-07-12 09:55:00,172.22,172.23,171.8,171.99,19995.0,172.22,172.23,171.8,171.99,19995.0
2021-07-12 10:00:00,172.2,172.38,171.8,172.27,12415.0,172.2,172.38,171.8,172.27,12415.0
2021-07-12 10:05:00,172.3,172.72,172.08,172.72,7875.0,172.3,172.72,172.08,172.72,7875.0
2021-07-12 10:10:00,172.51,172.82,172.43,172.81,5125.0,172.51,172.82,172.43,172.81,5125.0
2021-07-12 10:15:00,172.8,173.26,172.49,173.09,10694.0,172.8,173.26,172.49,173.09,10694.0
2021-07-12 10:20:00,173.07,173.29,172.53,172.66,8267.0,173.07,173.29,172.53,172.66,8267.0
2021-07-12 10:25:00,172.66,172.89,172.42,172.89,4585.0,172.66,172.89,172.42,172.89,4585.0
2021-07-12 10:30:00,172.84,173.04,172.73,173.03,2500.0,172.84,173.04,172.73,173.03,2500.0
2021-07-12 10:35:00,173.07,173.15,172.57,172.68,16848.0,173.07,173.15,172.57,172.68,16848.0
2021-07-12 10:40:00,172.77,172.92,172.68,172.92,2800.0,172.77,172.92,172.68,172.92,2800.0
2021-07-12 10:45:00,172.83,173.0,172.42,172.51,5619.0,172.83,173.0,172.42,172.51,5619.0
2021-07-12 10:50:00,172.55,172.67,172.38,172.48,3596.0,172.55,172.67,172.38,172.48,3596.0
2021-07-12 10:55:00,172.46,172.77,172.46,172.58,2610.0,172.46,172.77,172.46,172.58,2610.0
2021-07-12 11:00:00,172.61,172.86,172.57,172.74,1700.0,172.61,172.86,172.57,172.74,1700.0
2021-07-12 11:05:00,172.61,172.81,172.54,172.75,1100.0,172.61,172.81,172.54,172.75,1100.0
2021-07-12 11:10:00,172.76,172.77,172.55,172.61,2900.0,172.76,172.77,172.55,172.61,2900.0
2021-07-12 11:15:00,172.59,172.69,172.35,172.47,7758.0,172.59,172.69,172.35,172.47,7758.0
2021-07-12 11:20:00,172.47,172.47,172.15,172.15,3339.0,172.47,172.47,172.15,172.15,3339.0
2021-07-12 11:25:00,172.13,172.28,171.94,172.19,12441.0,172.13,172.28,171.94,172.19,12441.0
2021-07-12 11:30:00,172.28,172.52,172.28,172.37,4712.0,172.28,172.52,172.28,172.37,4712.0
2021-07-12 11:35:00,172.42,172.44,172.12,172.13,2515.0,172.42,172.44,172.12,172.13,2515.0
2021-07-12 11:40:00,172.13,172.2,172.05,172.06,3517.0,172.13,172.2,172.05,172.06,3517.0
2021-07-12 11:45:00,172.11,172.53,172.1,172.48,4095.0,172.11,172.53,172.1,172.48,4095.0
2021-07-12 11:50:00,172.53,172.53,172.2,172.2,4626.0,172.53,172.53,172.2,172.2,4626.0
2021-07-12 11:55:00,172.26,172.34,172.19,172.32,2400.0,172.26,172.34,172.19,172.32,2400.0
2021-07-12 12:00:00,172.22,172.32,172.13,172.32,3094.0,172.22,172.32,172.13,172.32,3094.0
2021-07-12 12:05:00,172.32,172.32,172.04,172.09,1845.0,172.32,172.32,172.04,172.09,1845.0
2021-07-12 12:10:00,172.07,172.19,172.07,172.11,2950.0,172.07,172.19,172.07,172.11,2950.0
2021-07-12 12:15:00,172.02,172.12,171.98,172.09,2728.0,172.02,172.12,171.98,172.09,2728.0
2021-07-12 12:20:00,172.1,172.1,172.05,172.06,700.0,172.1,172.1,172.05,172.06,700.0
2021-07-12 12:25:00,172.12,172.12,171.98,172.0,1485.0,172.12,172.12,171.98,172.0,1485.0
2021-07-12 12:30:00,172.02,172.12,172.01,172.09,2850.0,172.02,172.12,172.01,172.09,2850.0
2021-07-12 12:35:00,172.13,172.13,172.0,172.06,2299.0,172.13,172.13,172.0,172.06,2299.0
2021-07-12 12:40:00,172.03,172.05,171.95,171.95,1800.0,172.03,172.05,171.95,171.95,1800.0
2021-07-12 12:45:00,171.99,172.32,171.97,172.3,4001.0,171.99,172.32,171.97,172.3,4001.0
2021-07-12 12:50:00,172.3,172.38,172.2,172.27,3141.0,172.3,172.38,172.2,172.27,3141.0
2021-07-12 12:55:00,172.21,172.25,172.12,172.25,3120.0,172.21,172.25,172.12,172.25,3120.0
2021-07-12 13:00:00,172.18,172.21,172.03,172.06,3047.0,172.18,172.21,172.03,172.06,3047.0
2021-07-12 13:05:00,172.09,172.13,171.94,172.01,4562.0,172.09,172.13,171.94,172.01,4562.0
2021-07-12 13:10:00,172.06,172.11,171.97,172.04,3661.0,172.06,172.11,171.97,172.04,3661.0
2021-07-12 13:15:00,172.07,172.22,172.07,172.18,2264.0,172.07,172.22,172.07,172.18,2264.0
2021-07-12 13:20:00,172.22,172.25,172.1,172.12,1600.0,172.22,172.25,172.1,172.12,1600.0
2021-07-12 13:25:00,172.09,172.26,172.07,172.08,2630.0,172.09,172.26,172.07,172.08,2630.0
2021-07-12 13:30:00,172.19,172.3,172.15,172.3,2225.0,172.19,172.3,172.15,172.3,2225.0
2021-07-12 13:35:00,172.27,172.36,172.05,172.07,6000.0,172.27,172.36,172.05,172.07,6000.0
2021-07-12 13:40:00,172.05,172.21,172.01,172.06,1800.0,172.05,172.21,172.01,172.06,1800.0
2021-07-12 13:45:00,172.02,172.04,171.75,171.75,2955.0,172.02,172.04,171.75,171.75,2955.0
2021-07-12 13:50:00,171.77,171.77,171.5,171.71,9212.0,171.77,171.77,171.5,171.71,9212.0
2021-07-12 13:55:00,171.71,171.84,171.66,171.79,1805.0,171.71,171.84,171.66,171.79,1805.0
2021-07-12 14:00:00,171.92,171.98,171.83,171.9,1725.0,171.92,171.98,171.83,171.9,1725.0
2021-07-12 14:05:00,171.97,171.97,171.84,171.94,1800.0,171.97,171.97,171.84,171.94,1800.0
2021-07-12 14:10:00,171.88,172.01,171.83,171.95,1700.0,171.88,172.01,171.83,171.95,1700.0
2021-07-12 14:15:00,171.91,172.13,171.88,172.13,2708.0,171.91,172.13,171.88,172.13,2708.0
2021-07-12 14:20:00,172.06,172.16,172.06,172.16,1900.0,172.06,172.16,172.06,172.16,1900.0
2021-07-12 14:25:00,172.1,172.1,171.93,172.04,3700.0,172.1,172.1,171.93,172.04,3700.0
2021-07-12 14:30:00,172.11,172.15,172.09,172.11,1900.0,172.11,172.15,172.09,172.11,1900.0
2021-07-12 14:35:00,172.12,172.12,172.05,172.05,1000.0,172.12,172.12,172.05,172.05,1000.0
2021-07-12 14:40:00,172.09,172.4,172.09,172.3,4756.0,172.09,172.4,172.09,172.3,4756.0
2021-07-12 14:45:00,172.29,172.36,172.15,172.16,3076.0,172.29,172.36,172.15,172.16,3076.0
2021-07-12 14:50:00,172.14,172.18,172.11,172.15,3300.0,172.14,172.18,172.11,172.15,3300.0
2021-07-12 14:55:00,172.14,172.22,172.08,172.18,3008.0,172.14,172.22,172.08,172.18,3008.0
2021-07-12 15:00:00,172.22,172.4,172.21,172.4,7316.0,172.22,172.4,172.21,172.4,7316.0
2021-07-12 15:05:00,172.38,172.38,172.11,172.2,21061.0,172.38,172.38,172.11,172.2,21061.0
2021-07-12 15:10:00,172.23,172.27,172.07,172.27,2935.0,172.23,172.27,172.07,172.27,2935.0
2021-07-12 15:15:00,172.29,172.4,172.29,172.33,4477.0,172.29,172.4,172.29,172.33,4477.0
2021-07-12 15:20:00,172.29,172.4,172.26,172.4,3659.0,172.29,172.4,172.26,172.4,3659.0
2021-07-12 15:25:00,172.36,172.4,172.21,172.24,4692.0,172.36,172.4,172.21,172.24,4692.0
2021-07-12 15:30:00,172.27,172.3,172.24,172.25,2406.0,172.27,172.3,172.24,172.25,2406.0
2021-07-12 15:35:00,172.29,172.35,172.2,172.28,5451.0,172.29,172.35,172.2,172.28,5451.0
2021-07-12 15:40:00,172.29,172.29,172.12,172.16,5695.0,172.29,172.29,172.12,172.16,5695.0
2021-07-12 15:45:00,172.16,172.26,172.11,172.22,11446.0,172.16,172.26,172.11,172.22,11446.0
2021-07-12 15:50:00,172.21,172.29,172.16,172.24,13900.0,172.21,172.29,172.16,172.24,13900.0
2021-07-12 15:55:00,172.16,172.2,172.05,172.11,38565.0,172.16,172.2,172.05,172.11,38565.0
2021-07-13 09:30:00,172.58,173.4,172.08,173.27,28135.0,172.58,173.4,172.08,173.27,28135.0
2021-07-13 09:35:00,173.0,173.49,172.84,173.25,19997.0,173.0,173.49,172.84,173.25,19997.0
2021-07-13 09:40:00,173.33,173.76,173.25,173.51,12305.0,173.33,173.76,173.25,173.51,12305.0
2021-07-13 09:45:00,173.3,173.41,172.22,172.87,37048.0,173.3,173.41,172.22,172.87,37048.0
2021-07-13 09:50:00,172.84,173.52,172.79,173.15,30029.0,172.84,173.52,172.79,173.15,30029.0
2021-07-13 09:55:00,173.26,173.79,173.26,173.61,6446.0,173.26,173.79,173.26,173.61,6446.0
2021-07-13 10:00:00,173.72,174.1,173.71,173.95,3981.0,173.72,174.1,173.71,173.95,3981.0
2021-07-13 10:05:00,173.95,174.09,173.77,173.93,4760.0,173.95,174.09,173.77,173.93,4760.0
2021-07-13 10:10:00,174.01,174.42,174.01,174.38,4789.0,174.01,174.42,174.01,174.38,4789.0
2021-07-13 10:15:00,174.46,174.69,174.27,174.34,7735.0,174.46,174.69,174.27,174.34,7735.0
2021-07-13 10:20:00,174.38,174.79,174.1,174.78,7174.0,174.38,174.79,174.1,174.78,7174.0
2021-07-13 10:25:00,174.89,174.92,174.7,174.72,5487.0,174.89,174.92,174.7,174.72,5487.0
2021-07-13 10:30:00,174.7,174.8,174.6,174.62,9168.0,174.7,174.8,174.6,174.62,9168.0
2021-07-13 10:35:00,174.66,174.8,174.64,174.78,1751.0,174.66,174.8,174.64,174.78,1751.0
2021-07-13 10:40:00,174.76,174.77,174.25,174.38,7308.0,174.76,174.77,174.25,174.38,7308.0
2021-07-13 10:45:00,174.39,174.74,174.34,174.57,2104.0,174.39,174.74,174.34,174.57,2104.0
2021-07-13 10:50:00,174.48,174.48,174.25,174.32,1600.0,174.48,174.48,174.25,174.32,1600.0
2021-07-13 10:55:00,174.28,174.28,173.68,173.68,1776.0,174.28,174.28,173.68,173.68,1776.0
2021-07-13 11:00:00,173.68,174.18,173.68,174.04,6826.0,173.68,174.18,173.68,174.04,6826.0
2021-07-13 11:05:00,174.14,174.15,173.83,173.96,6895.0,174.14,174.15,173.83,173.96,6895.0
2021-07-13 11:10:00,173.96,174.26,173.82,174.13,3542.0,173.96,174.26,173.82,174.13,3542.0
2021-07-13 11:15:00,174.2,174.43,174.13,174.35,3616.0,174.2,174.43,174.13,174.35,3616.0
2021-07-13 11:20:00,174.28,174.64,174.28,174.29,2206.0,174.28,174.64,174.28,174.29,2206.0
2021-07-13 11:25:00,174.27,174.42,174.17,174.17,4379.0,174.27,174.42,174.17,174.17,4379.0
2021-07-13 11:30:00,174.13,174.21,173.81,174.21,7118.0,174.13,174.21,173.81,174.21,7118.0
2021-07-13 11:35:00,174.15,174.41,174.13,174.41,5433.0,174.15,174.41,174.13,174.41,5433.0
2021-07-13 11:40:00,174.36,174.46,174.17,174.21,2281.0,174.36,174.46,174.17,174.21,2281.0
2021-07-13 11:45:00,174.25,174.42,174.25,174.37,2908.0,174.25,174.42,174.25,174.37,2908.0
2021-07-13 11:50:00,174.38,174.4,174.12,174.21,2897.0,174.38,174.4,174.12,174.21,2897.0
2021-07-13 11:55:00,174.23,174.32,174.07,174.28,4260.0,174.23,174.32,174.07,174.28,4260.0
2021-07-13 12:00:00,174.17,174.5,174.17,174.46,20942.0,174.17,174.5,174.17,174.46,20942.0
2021-07-13 12:05:00,174.4,174.4,174.25,174.31,6282.0,174.4,174.4,174.25,174.31,6282.0
2021-07-13 12:10:00,174.33,174.54,174.2,174.54,6000.0,174.33,174.54,174.2,174.54,6000.0
2021-07-13 12:15:00,174.45,174.58,174.26,174.5,9966.0,174.45,174.58,174.26,174.5,9966.0
2021-07-13 12:20:00,174.42,174.69,174.39,174.67,9475.0,174.42,174.69,174.39,174.67,9475.0
2021-07-13 12:25:00,174.66,174.8,174.52,174.72,2902.0,174.66,174.8,174.52,174.72,2902.0
2021-07-13 12:30:00,174.66,175.21,174.66,175.03,15233.0,174.66,175.21,174.66,175.03,15233.0
2021-07-13 12:35:00,175.03,175.25,174.96,175.09,3905.0,175.03,175.25,174.96,175.09,3905.0
2021-07-13 12:40:00,175.06,175.2,174.79,175.16,25841.0,175.06,175.2,174.79,175.16,25841.0
2021-07-13 12:45:00,175.13,175.21,175.02,175.09,3500.0,175.13,175.21,175.02,175.09,3500.0
2021-07-13 12:50:00,175.04,175.24,175.04,175.1,9010.0,175.04,175.24,175.04,175.1,9010.0
2021-07-13 12:55:00,175.1,175.14,175.0,175.07,7557.0,175.1,175.14,175.0,175.07,7557.0
2021-07-13 13:00:00,174.95,174.95,174.75,174.76,4952.0,174.95,174.95,174.75,174.76,4952.0
2021-07-13 13:05:00,174.65,174.66,174.5,174.64,1488.0,174.65,174.66,174.5,174.64,1488.0
2021-07-13 13:10:00,174.62,174.79,174.45,174.56,10050.0,174.62,174.79,174.45,174.56,10050.0
2021-07-13 13:15:00,174.58,174.63,174.36,174.39,7356.0,174.58,174.63,174.36,174.39,7356.0
2021-07-13 13:20:00,174.34,174.58,174.34,174.42,5517.0,174.34,174.58,174.34,174.42,5517.0
2021-07-13 13:25:00,174.3,174.3,173.52,173.81,9063.0,174.3,174.3,173.52,173.81,9063.0
2021-07-13 13:30:00,173.61,173.73,173.5,173.65,1100.0,173.61,173.73,173.5,173.65,1100.0
2021-07-13 13:35:00,173.57,173.57,173.25,173.25,1900.0,173.57,173.57,173.25,173.25,1900.0
2021-07-13 13:40:00,173.27,173.53,173.19,173.39,4017.0,173.27,173.53,173.19,173.39,4017.0
2021-07-13 13:45:00,173.33,173.52,173.31,173.31,2141.0,173.33,173.52,173.31,173.31,2141.0
2021-07-13 13:50:00,173.15,173.23,172.85,173.08,6885.0,173.15,173.23,172.85,173.08,6885.0
2021-07-13 13:55:00,173.02,173.47,173.02,173.47,11358.0,173.02,173.47,173.02,173.47,11358.0
2021-07-13 14:00:00,173.36,173.47,173.17,173.17,64121.0,173.36,173.47,173.17,173.17,64121.0
2021-07-13 14:05:00,173.14,173.55,173.14,173.34,2930.0,173.14,173.55,173.14,173.34,2930.0
2021-07-13 14:10:00,173.41,173.8,173.41,173.68,8105.0,173.41,173.8,173.41,173.68,8105.0
2021-07-13 14:15:00,173.67,173.79,173.49,173.78,6311.0,173.67,173.79,173.49,173.78,6311.0
2021-07-13 14:20:00,173.71,173.91,173.69,173.83,2209.0,173.71,173.91,173.69,173.83,2209.0
2021-07-13 14:25:00,173.83,174.14,173.82,173.92,5195.0,173.83,174.14,173.82,173.92,5195.0
2021-07-13 14:30:00,173.96,174.23,173.89,174.18,5294.0,173.96,174.23,173.89,174.18,5294.0
2021-07-13 14:35:00,174.15,174.27,173.87,173.87,3193.0,174.15,174.27,173.87,173.87,3193.0
2021-07-13 14:40:00,173.97,173.98,173.75,173.98,3894.0,173.97,173.98,173.75,173.98,3894.0
2021-07-13 14:45:00,174.0,174.0,173.6,173.74,2095.0,174.0,174.0,173.6,173.74,2095.0
2021-07-13 14:50:00,173.69,174.0,173.62,173.98,11075.0,173.69,174.0,173.62,173.98,11075.0
2021-07-13 14:55:00,173.78,174.05,173.71,174.03,4618.0,173.78,174.05,173.71,174.03,4618.0
2021-07-13 15:00:00,173.97,174.07,173.91,174.04,5150.0,173.97,174.07,173.91,174.04,5150.0
2021-07-13 15:05:00,174.01,174.16,173.94,174.0,3992.0,174.01,174.16,173.94,174.0,3992.0
2021-07-13 15:10:00,174.05,174.21,174.05,174.14,6658.0,174.05,174.21,174.05,174.14,6658.0
2021-07-13 15:15:00,174.16,174.19,173.97,174.02,2804.0,174.16,174.19,173.97,174.02,2804.0
2021-07-13 15:20:00,173.98,174.11,173.94,173.94,2805.0,173.98,174.11,173.94,173.94,2805.0
2021-07-13 15:25:00,173.97,174.27,173.97,174.25,6234.0,173.97,174.27,173.97,174.25,6234.0
2021-07-13 15:30:00,174.3,174.3,173.81,173.92,11423.0,174.3,174.3,173.81,173.92,11423.0
2021-07-13 15:35:00,173.92,174.29,173.74,174.23,11782.0,173.92,174.29,173.74,174.23,11782.0
2021-07-13 15:40:00,174.25,174.33,174.12,174.13,10662.0,174.25,174.33,174.12,174.13,10662.0
2021-07-13 15:45:00,174.09,174.25,174.05,174.16,11883.0,174.09,174.25,174.05,174.16,11883.0
2021-07-13 15:50:00,174.18,174.26,173.47,173.59,38567.0,174.18,174.26,173.47,173.59,38567.0
2021-07-13 15:55:00,173.47,173.62,173.18,173.56,89263.0,173.47,173.62,173.18,173.56,89263.0
2021-07-14 09:30:00,173.87,174.56,173.35,173.35,13506.0,173.87,174.56,173.35,173.35,13506.0
2021-07-14 09:35:00,173.22,173.22,172.75,172.75,700.0,173.22,173.22,172.75,172.75,700.0
2021-07-14 09:40:00,172.66,173.13,172.22,173.13,10104.0,172.66,173.13,172.22,173.13,10104.0
2021-07-14 09:45:00,172.97,172.97,172.38,172.38,5268.0,172.97,172.97,172.38,172.38,5268.0
2021-07-14 09:50:00,172.47,172.55,172.37,172.37,1600.0,172.47,172.55,172.37,172.37,1600.0
2021-07-14 09:55:00,172.45,172.66,172.34,172.41,6915.0,172.45,172.66,172.34,172.41,6915.0
2021-07-14 10:00:00,172.48,173.15,172.47,173.11,3753.0,172.48,173.15,172.47,173.11,3753.0
2021-07-14 10:05:00,173.24,173.53,173.16,173.29,4800.0,173.24,173.53,173.16,173.29,4800.0
2021-07-14 10:10:00,173.27,173.29,173.05,173.29,4222.0,173.27,173.29,173.05,173.29,4222.0
2021-07-14 10:15:00,173.33,173.61,173.27,173.53,4042.0,173.33,173.61,173.27,173.53,4042.0
2021-07-14 10:20:00,173.63,173.63,173.45,173.45,1009.0,173.63,173.63,173.45,173.45,1009.0
2021-07-14 10:25:00,173.44,173.52,173.19,173.29,2800.0,173.44,173.52,173.19,173.29,2800.0
2021-07-14 10:30:00,173.36,173.36,173.23,173.28,1700.0,173.36,173.36,173.23,173.28,1700.0
2021-07-14 10:35:00,173.28,173.73,173.19,173.68,3138.0,173.28,173.73,173.19,173.68,3138.0
2021-07-14 10:40:00,173.75,173.95,173.65,173.84,4340.0,173.75,173.95,173.65,173.84,4340.0
2021-07-14 10:45:00,173.77,173.9,173.76,173.87,1493.0,173.77,173.9,173.76,173.87,1493.0
2021-07-14 10:50:00,173.93,174.01,173.86,173.95,1300.0,173.93,174.01,173.86,173.95,1300.0
2021-07-14 10:55:00,173.97,174.06,173.77,174.06,6612.0,173.97,174.06,173.77,174.06,6612.0
2021-07-14 11:00:00,174.08,174.1,173.74,173.88,3175.0,174.08,174.1,173.74,173.88,3175.0
2021-07-14 11:05:00,173.76,173.76,173.34,173.38,2600.0,173.76,173.76,173.34,173.38,2600.0
2021-07-14 11:10:00,173.33,173.33,172.93,172.93,1820.0,173.33,173.33,172.93,172.93,1820.0
2021-07-14 11:15:00,173.0,173.31,172.98,173.31,8691.0,173.0,173.31,172.98,173.31,8691.0
2021-07-14 11:20:00,173.25,173.28,173.06,173.06,4379.0,173.25,173.28,173.06,173.06,4379.0
2021-07-14 11:25:00,173.14,173.24,172.75,172.75,2799.0,173.14,173.24,172.75,172.75,2799.0
2021-07-14 11:30:00,172.71,172.77,172.52,172.6,3493.0,172.71,172.77,172.52,172.6,3493.0
2021-07-14 11:35:00,172.5,172.67,172.33,172.47,3508.0,172.5,172.67,172.33,172.47,3508.0
2021-07-14 11:40:00,172.45,172.45,171.75,171.83,12330.0,172.45,172.45,171.75,171.83,12330.0
2021-07-14 11:45:00,171.83,171.92,171.47,171.57,3807.0,171.83,171.92,171.47,171.57,3807.0
2021-07-14 11:50:00,171.7,171.7,171.16,171.16,3755.0,171.7,171.7,171.16,171.16,3755.0
2021-07-14 11:55:00,171.06,171.42,171.01,171.28,5970.0,171.06,171.42,171.01,171.28,5970.0
2021-07-14 12:00:00,171.29,171.43,171.23,171.32,5831.0,171.29,171.43,171.23,171.32,5831.0
2021-07-14 12:05:00,171.17,171.33,170.91,170.91,9685.0,171.17,171.33,170.91,170.91,9685.0
2021-07-14 12:10:00,170.98,171.36,170.98,171.36,9592.0,170.98,171.36,170.98,171.36,9592.0
2021-07-14 12:15:00,171.42,171.48,171.35,171.35,3551.0,171.42,171.48,171.35,171.35,3551.0
2021-07-14 12:20:00,171.42,171.42,170.92,170.92,1974.0,171.42,171.42,170.92,170.92,1974.0
2021-07-14 12:25:00,170.94,170.99,170.74,170.77,4117.0,170.94,170.99,170.74,170.77,4117.0
2021-07-14 12:30:00,170.86,171.03,170.79,170.9,4299.0,170.86,171.03,170.79,170.9,4299.0
2021-07-14 12:35:00,170.83,170.83,170.45,170.45,1820.0,170.83,170.83,170.45,170.45,1820.0
2021-07-14 12:40:00,170.46,170.52,170.34,170.38,5369.0,170.46,170.52,170.34,170.38,5369.0
2021-07-14 12:45:00,170.35,170.86,170.29,170.49,18996.0,170.35,170.86,170.29,170.49,18996.0
2021-07-14 12:50:00,170.49,170.49,170.29,170.3,4218.0,170.49,170.49,170.29,170.3,4218.0
2021-07-14 12:55:00,170.29,170.29,170.17,170.18,2667.0,170.29,170.29,170.17,170.18,2667.0
2021-07-14 13:00:00,170.17,170.24,170.02,170.1,9829.0,170.17,170.24,170.02,170.1,9829.0
2021-07-14 13:05:00,170.09,170.53,170.09,170.53,5683.0,170.09,170.53,170.09,170.53,5683.0
2021-07-14 13:10:00,170.45,170.49,170.33,170.41,2386.0,170.45,170.49,170.33,170.41,2386.0
2021-07-14 13:15:00,170.43,170.6,170.42,170.6,2936.0,170.43,170.6,170.42,170.6,2936.0
2021-07-14 13:20:00,170.69,171.12,170.69,171.04,4989.0,170.69,171.12,170.69,171.04,4989.0
2021-07-14 13:25:00,171.05,171.11,170.98,171.09,2317.0,171.05,171.11,170.98,171.09,2317.0
2021-07-14 13:30:00,171.08,171.37,171.08,171.31,2150.0,171.08,171.37,171.08,171.31,2150.0
2021-07-14 13:35:00,171.38,171.41,171.3,171.41,800.0,171.38,171.41,171.3,171.41,800.0
2021-07-14 13:40:00,171.27,171.5,171.27,171.39,2231.0,171.27,171.5,171.27,171.39,2231.0
2021-07-14 13:45:00,171.38,171.43,171.26,171.26,800.0,171.38,171.43,171.26,171.26,800.0
2021-07-14 13:50:00,171.14,171.15,170.97,171.09,1899.0,171.14,171.15,170.97,171.09,1899.0
2021-07-14 13:55:00,171.09,171.23,171.0,171.0,3665.0,171.09,171.23,171.0,171.0,3665.0
2021-07-14 14:00:00,170.99,171.1,170.99,171.1,401.0,170.99,171.1,170.99,171.1,401.0
2021-07-14 14:05:00,171.09,171.09,171.0,171.03,705.0,171.09,171.09,171.0,171.03,705.0
2021-07-14 14:10:00,171.03,171.22,170.9,171.22,1100.0,171.03,171.22,170.9,171.22,1100.0
2021-07-14 14:15:00,171.25,171.5,171.25,171.37,3027.0,171.25,171.5,171.25,171.37,3027.0
2021-07-14 14:20:00,171.38,171.57,171.38,171.46,723.0,171.38,171.57,171.38,171.46,723.0
2021-07-14 14:25:00,171.52,171.59,171.41,171.53,4300.0,171.52,171.59,171.41,171.53,4300.0
2021-07-14 14:30:00,171.59,171.9,171.59,171.88,7293.0,171.59,171.9,171.59,171.88,7293.0
2021-07-14 14:35:00,171.87,171.94,171.71,171.71,11157.0,171.87,171.94,171.71,171.71,11157.0
2021-07-14 14:40:00,171.81,171.81,171.52,171.69,2507.0,171.81,171.81,171.52,171.69,2507.0
2021-07-14 14:45:00,171.62,171.95,171.57,171.59,7808.0,171.62,171.95,171.57,171.59,7808.0
2021-07-14 14:50:00,171.64,171.64,171.43,171.43,2618.0,171.64,171.64,171.43,171.43,2618.0
2021-07-14 14:55:00,171.4,171.54,171.38,171.53,2000.0,171.4,171.54,171.38,171.53,2000.0
2021-07-14 15:00:00,171.51,171.69,171.49,171.64,2702.0,171.51,171.69,171.49,171.64,2702.0
2021-07-14 15:05:00,171.72,171.91,171.67,171.91,5162.0,171.72,171.91,171.67,171.91,5162.0
2021-07-14 15:10:00,171.85,171.99,171.71,171.88,4200.0,171.85,171.99,171.71,171.88,4200.0
2021-07-14 15:15:00,171.8,171.98,171.66,171.94,9555.0,171.8,171.98,171.66,171.94,9555.0
2021-07-14 15:20:00,171.91,172.1,171.9,172.04,6828.0,171.91,172.1,171.9,172.04,6828.0
2021-07-14 15:25:00,172.01,172.21,171.94,172.03,9166.0,172.01,172.21,171.94,172.03,9166.0
2021-07-14 15:30:00,171.89,172.16,171.89,172.14,4900.0,171.89,172.16,171.89,172.14,4900.0
2021-07-14 15:35:00,172.25,172.28,172.01,172.04,2420.0,172.25,172.28,172.01,172.04,2420.0
2021-07-14 15:40:00,171.79,172.14,171.79,171.92,8540.0,171.79,172.14,171.79,171.92,8540.0
2021-07-14 15:45:00,171.81,172.03,171.81,171.96,4336.0,171.81,172.03,171.81,171.96,4336.0
2021-07-14 15:50:00,171.75,171.89,171.46,171.46,9231.0,171.75,171.89,171.46,171.46,9231.0
2021-07-14 15:55:00,171.72,171.87,171.52,171.87,23187.0,171.72,171.87,171.52,171.87,23187.0
2021-07-15 09:30:00,171.66,171.72,170.29,170.35,35290.0,171.66,171.72,170.29,170.35,35290.0
2021-07-15 09:35:00,170.34,170.53,170.18,170.18,3692.0,170.34,170.53,170.18,170.18,3692.0
2021-07-15 09:40:00,170.35,170.61,170.04,170.16,8818.0,170.35,170.61,170.04,170.16,8818.0
2021-07-15 09:45:00,170.17,170.84,170.05,170.76,19529.0,170.17,170.84,170.05,170.76,19529.0
2021-07-15 09:50:00,171.06,171.14,170.55,170.62,6678.0,171.06,171.14,170.55,170.62,6678.0
2021-07-15 09:55:00,170.69,170.9,170.67,170.72,2866.0,170.69,170.9,170.67,170.72,2866.0
2021-07-15 10:00:00,170.83,170.83,170.43,170.43,6479.0,170.83,170.83,170.43,170.43,6479.0
2021-07-15 10:05:00,170.41,170.53,170.33,170.41,5894.0,170.41,170.53,170.33,170.41,5894.0
2021-07-15 10:10:00,170.41,170.45,169.9,170.03,9197.0,170.41,170.45,169.9,170.03,9197.0
2021-07-15 10:15:00,170.03,170.19,169.51,169.51,9365.0,170.03,170.19,169.51,169.51,9365.0
2021-07-15 10:20:00,169.59,169.74,169.34,169.34,3458.0,169.59,169.74,169.34,169.34,3458.0
2021-07-15 10:25:00,169.39,169.49,168.9,169.03,10686.0,169.39,169.49,168.9,169.03,10686.0
2021-07-15 10:30:00,168.96,169.06,168.92,169.0,11081.0,168.96,169.06,168.92,169.0,11081.0
2021-07-15 10:35:00,168.9,169.14,168.83,169.0,7348.0,168.9,169.14,168.83,169.0,7348.0
2021-07-15 10:40:00,168.96,168.96,168.13,168.13,6200.0,168.96,168.96,168.13,168.13,6200.0
2021-07-15 10:45:00,168.05,168.21,167.66,167.66,14132.0,168.05,168.21,167.66,167.66,14132.0
2021-07-15 10:50:00,167.83,168.11,167.61,167.66,11628.0,167.83,168.11,167.61,167.66,11628.0
2021-07-15 10:55:00,167.68,167.9,167.29,167.29,17244.0,167.68,167.9,167.29,167.29,17244.0
2021-07-15 11:00:00,167.44,167.56,167.06,167.21,8526.0,167.44,167.56,167.06,167.21,8526.0
2021-07-15 11:05:00,167.24,168.05,167.12,167.97,24076.0,167.24,168.05,167.12,167.97,24076.0
2021-07-15 11:10:00,167.94,168.61,167.85,168.32,6761.0,167.94,168.61,167.85,168.32,6761.0
2021-07-15 11:15:00,168.18,168.28,167.76,167.82,2812.0,168.18,168.28,167.76,167.82,2812.0
2021-07-15 11:20:00,167.88,167.94,167.75,167.77,4645.0,167.88,167.94,167.75,167.77,4645.0
2021-07-15 11:25:00,167.72,168.09,167.65,167.77,6388.0,167.72,168.09,167.65,167.77,6388.0
2021-07-15 11:30:00,167.86,168.28,167.76,168.24,11655.0,167.86,168.28,167.76,168.24,11655.0
2021-07-15 11:35:00,168.09,168.19,168.08,168.13,1700.0,168.09,168.19,168.08,168.13,1700.0
2021-07-15 11:40:00,168.1,168.26,168.06,168.26,7036.0,168.1,168.26,168.06,168.26,7036.0
2021-07-15 11:45:00,168.26,168.34,167.86,167.89,4307.0,168.26,168.34,167.86,167.89,4307.0
2021-07-15 11:50:00,167.88,168.03,167.77,167.77,3100.0,167.88,168.03,167.77,167.77,3100.0
2021-07-15 11:55:00,167.8,167.8,167.51,167.51,5514.0,167.8,167.8,167.51,167.51,5514.0
2021-07-15 12:00:00,167.51,167.51,167.14,167.33,4389.0,167.51,167.51,167.14,167.33,4389.0
2021-07-15 12:05:00,167.37,167.47,167.23,167.23,5125.0,167.37,167.47,167.23,167.23,5125.0
2021-07-15 12:10:00,167.23,167.38,167.17,167.25,5905.0,167.23,167.38,167.17,167.25,5905.0
2021-07-15 12:15:00,167.24,167.25,167.07,167.25,5394.0,167.24,167.25,167.07,167.25,5394.0
2021-07-15 12:20:00,167.23,167.31,167.19,167.3,4783.0,167.23,167.31,167.19,167.3,4783.0
2021-07-15 12:25:00,167.29,167.56,167.29,167.56,3848.0,167.29,167.56,167.29,167.56,3848.0
2021-07-15 12:30:00,167.57,167.59,167.48,167.48,6003.0,167.57,167.59,167.48,167.48,6003.0
2021-07-15 12:35:00,167.47,167.79,167.47,167.7,13358.0,167.47,167.79,167.47,167.7,13358.0
2021-07-15 12:40:00,167.74,168.22,167.74,168.22,5135.0,167.74,168.22,167.74,168.22,5135.0
2021-07-15 12:45:00,168.18,168.25,168.0,168.02,1800.0,168.18,168.25,168.0,168.02,1800.0
2021-07-15 12:50:00,168.04,168.28,168.04,168.26,3520.0,168.04,168.28,168.04,168.26,3520.0
2021-07-15 12:55:00,168.24,168.25,168.09,168.1,3057.0,168.24,168.25,168.09,168.1,3057.0
2021-07-15 13:00:00,168.11,168.11,167.95,168.07,4528.0,168.11,168.11,167.95,168.07,4528.0
2021-07-15 13:05:00,168.06,168.19,168.0,168.12,6287.0,168.06,168.19,168.0,168.12,6287.0
2021-07-15 13:10:00,168.1,168.1,167.75,167.75,2115.0,168.1,168.1,167.75,167.75,2115.0
2021-07-15 13:15:00,167.77,168.05,167.76,167.8,3114.0,167.77,168.05,167.76,167.8,3114.0
2021-07-15 13:20:00,167.81,168.02,167.78,168.02,5209.0,167.81,168.02,167.78,168.02,5209.0
2021-07-15 13:25:00,167.96,168.07,167.93,168.07,1783.0,167.96,168.07,167.93,168.07,1783.0
2021-07-15 13:30:00,168.07,168.07,167.88,167.89,3510.0,168.07,168.07,167.88,167.89,3510.0
2021-07-15 13:35:00,167.81,167.9,167.77,167.87,1919.0,167.81,167.9,167.77,167.87,1919.0
2021-07-15 13:40:00,167.75,167.88,167.7,167.82,2670.0,167.75,167.88,167.7,167.82,2670.0
2021-07-15 13:45:00,167.78,167.91,167.73,167.91,4306.0,167.78,167.91,167.73,167.91,4306.0
2021-07-15 13:50:00,167.79,167.95,167.63,167.92,3868.0,167.79,167.95,167.63,167.92,3868.0
2021-07-15 13:55:00,167.91,167.95,167.71,167.92,6359.0,167.91,167.95,167.71,167.92,6359.0
2021-07-15 14:00:00,167.85,168.06,167.81,168.06,11505.0,167.85,168.06,167.81,168.06,11505.0
2021-07-15 14:05:00,167.91,167.98,167.86,167.87,2244.0,167.91,167.98,167.86,167.87,2244.0
2021-07-15 14:10:00,167.86,167.9,167.81,167.81,1522.0,167.86,167.9,167.81,167.81,1522.0
2021-07-15 14:15:00,167.85,168.01,167.82,168.0,2210.0,167.85,168.01,167.82,168.0,2210.0
2021-07-15 14:20:00,168.02,168.07,167.93,168.01,4831.0,168.02,168.07,167.93,168.01,4831.0
2021-07-15 14:25:00,168.0,168.1,167.9,167.91,4177.0,168.0,168.1,167.9,167.91,4177.0
2021-07-15 14:30:00,167.91,167.96,167.75,167.91,7412.0,167.91,167.96,167.75,167.91,7412.0
2021-07-15 14:35:00,167.87,167.88,167.65,167.65,2773.0,167.87,167.88,167.65,167.65,2773.0
2021-07-15 14:40:00,167.65,167.72,167.61,167.69,2046.0,167.65,167.72,167.61,167.69,2046.0
2021-07-15 14:45:00,167.68,167.86,167.62,167.85,3545.0,167.68,167.86,167.62,167.85,3545.0
2021-07-15 14:50:00,167.92,168.18,167.92,168.18,1827.0,167.92,168.18,167.92,168.18,1827.0
2021-07-15 14:55:00,168.26,168.38,168.19,168.25,2825.0,168.26,168.38,168.19,168.25,2825.0
2021-07-15 15:00:00,168.34,168.4,168.28,168.3,2456.0,168.34,168.4,168.28,168.3,2456.0
2021-07-15 15:05:00,168.24,168.3,168.04,168.08,2489.0,168.24,168.3,168.04,168.08,2489.0
2021-07-15 15:10:00,168.08,168.1,168.01,168.01,2073.0,168.08,168.1,168.01,168.01,2073.0
2021-07-15 15:15:00,168.03,168.08,167.89,167.93,3734.0,168.03,168.08,167.89,167.93,3734.0
2021-07-15 15:20:00,167.97,168.09,167.91,167.91,4034.0,167.97,168.09,167.91,167.91,4034.0
2021-07-15 15:25:00,167.96,168.2,167.95,168.11,5042.0,167.96,168.2,167.95,168.11,5042.0
2021-07-15 15:30:00,168.13,168.28,168.1,168.18,6240.0,168.13,168.28,168.1,168.18,6240.0
2021-07-15 15:35:00,168.18,168.29,168.02,168.02,11428.0,168.18,168.29,168.02,168.02,11428.0
2021-07-15 15:40:00,168.04,168.12,167.91,167.98,9970.0,168.04,168.12,167.91,167.98,9970.0
2021-07-15 15:45:00,168.03,168.11,167.78,167.98,18949.0,168.03,168.11,167.78,167.98,18949.0
2021-07-15 15:50:00,167.96,168.29,167.96,168.24,28923.0,167.96,168.29,167.96,168.24,28923.0
2021-07-15 15:55:00,168.24,168.31,168.05,168.22,50948.0,168.24,168.31,168.05,168.22,50948.0
2021-07-16 09:30:00,168.09,169.89,168.09,169.42,20141.0,168.09,169.89,168.09,169.42,20141.0
2021-07-16 09:35:00,169.58,169.79,169.2,169.45,9482.0,169.58,169.79,169.2,169.45,9482.0
2021-07-16 09:40:00,169.61,170.0,169.49,169.88,7268.0,169.61,170.0,169.49,169.88,7268.0
2021-07-16 09:45:00,169.89,169.9,169.35,169.44,4812.0,169.89,169.9,169.35,169.44,4812.0
2021-07-16 09:50:00,169.44,170.08,169.39,170.08,4642.0,169.44,170.08,169.39,170.08,4642.0
2021-07-16 09:55:00,170.16,170.16,169.73,169.96,6991.0,170.16,170.16,169.73,169.96,6991.0
2021-07-16 10:00:00,169.94,170.07,169.52,169.68,7114.0,169.94,170.07,169.52,169.68,7114.0
2021-07-16 10:05:00,169.63,169.65,169.41,169.64,5173.0,169.63,169.65,169.41,169.64,5173.0
2021-07-16 10:10:00,169.5,169.58,169.41,169.55,5376.0,169.5,169.58,169.41,169.55,5376.0
2021-07-16 10:15:00,169.6,169.78,169.5,169.63,1829.0,169.6,169.78,169.5,169.63,1829.0
2021-07-16 10:20:00,169.63,169.63,169.0,169.03,10470.0,169.63,169.63,169.0,169.03,10470.0
2021-07-16 10:25:00,169.15,169.62,169.04,169.44,5244.0,169.15,169.62,169.04,169.44,5244.0
2021-07-16 10:30:00,169.4,169.75,169.33,169.7,6277.0,169.4,169.75,169.33,169.7,6277.0
2021-07-16 10:35:00,169.88,170.21,169.73,170.15,3863.0,169.88,170.21,169.73,170.15,3863.0
2021-07-16 10:40:00,170.21,170.23,169.98,170.04,6563.0,170.21,170.23,169.98,170.04,6563.0
2021-07-16 10:45:00,169.89,170.13,169.79,170.13,2906.0,169.89,170.13,169.79,170.13,2906.0
2021-07-16 10:50:00,170.12,170.12,169.8,169.89,1892.0,170.12,170.12,169.8,169.89,1892.0
2021-07-16 10:55:00,169.92,169.96,169.61,169.61,2300.0,169.92,169.96,169.61,169.61,2300.0
2021-07-16 11:00:00,169.63,169.66,169.38,169.4,5310.0,169.63,169.66,169.38,169.4,5310.0
2021-07-16 11:05:00,169.44,169.53,169.35,169.4,5789.0,169.44,169.53,169.35,169.4,5789.0
2021-07-16 11:10:00,169.34,169.5,169.31,169.31,4038.0,169.34,169.5,169.31,169.31,4038.0
2021-07-16 11:15:00,169.31,169.55,169.31,169.54,7491.0,169.31,169.55,169.31,169.54,7491.0
2021-07-16 11:20:00,169.56,169.7,169.52,169.66,9098.0,169.56,169.7,169.52,169.66,9098.0
2021-07-16 11:25:00,169.59,169.85,169.5,169.5,22754.0,169.59,169.85,169.5,169.5,22754.0
2021-07-16 11:30:00,169.45,169.71,169.41,169.68,9382.0,169.45,169.71,169.41,169.68,9382.0
2021-07-16 11:35:00,169.65,169.81,169.54,169.68,8479.0,169.65,169.81,169.54,169.68,8479.0
2021-07-16 11:40:00,169.68,169.81,169.54,169.71,9675.0,169.68,169.81,169.54,169.71,9675.0
2021-07-16 11:45:00,169.72,169.94,169.66,169.92,7068.0,169.72,169.94,169.66,169.92,7068.0
2021-07-16 11:50:00,169.88,169.92,169.78,169.78,7698.0,169.88,169.92,169.78,169.78,7698.0
2021-07-16 11:55:00,169.73,169.78,169.48,169.5,7455.0,169.73,169.78,169.48,169.5,7455.0
2021-07-16 12:00:00,169.53,169.64,169.53,169.56,1814.0,169.53,169.64,169.53,169.56,1814.0
2021-07-16 12:05:00,169.52,169.72,169.52,169.71,1700.0,169.52,169.72,169.52,169.71,1700.0
2021-07-16 12:10:00,169.72,169.73,169.61,169.63,1341.0,169.72,169.73,169.61,169.63,1341.0
2021-07-16 12:15:00,169.65,169.83,169.65,169.83,2021.0,169.65,169.83,169.65,169.83,2021.0
2021-07-16 12:20:00,169.84,169.87,169.78,169.87,1000.0,169.84,169.87,169.78,169.87,1000.0
2021-07-16 12:25:00,169.92,169.96,169.91,169.91,2663.0,169.92,169.96,169.91,169.91,2663.0
2021-07-16 12:30:00,169.93,170.1,169.86,170.09,3996.0,169.93,170.1,169.86,170.09,3996.0
2021-07-16 12:35:00,170.1,170.11,169.98,170.0,3564.0,170.1,170.11,169.98,170.0,3564.0
2021-07-16 12:40:00,170.02,170.06,169.92,169.97,4113.0,170.02,170.06,169.92,169.97,4113.0
2021-07-16 12:45:00,169.99,170.2,169.99,170.18,2777.0,169.99,170.2,169.99,170.18,2777.0
2021-07-16 12:50:00,170.15,170.33,170.13,170.33,3248.0,170.15,170.33,170.13,170.33,3248.0
2021-07-16 12:55:00,170.29,170.45,170.29,170.33,5681.0,170.29,170.45,170.29,170.33,5681.0
2021-07-16 13:00:00,170.3,170.39,170.23,170.36,1196.0,170.3,170.39,170.23,170.36,1196.0
2021-07-16 13:05:00,170.39,170.8,170.39,170.68,4086.0,170.39,170.8,170.39,170.68,4086.0
2021-07-16 13:10:00,170.67,170.71,170.36,170.36,3965.0,170.67,170.71,170.36,170.36,3965.0
2021-07-16 13:15:00,170.3,170.47,170.22,170.38,3477.0,170.3,170.47,170.22,170.38,3477.0
2021-07-16 13:20:00,170.32,170.34,170.08,170.29,3976.0,170.32,170.34,170.08,170.29,3976.0
2021-07-16 13:25:00,170.33,170.61,170.27,170.6,5541.0,170.33,170.61,170.27,170.6,5541.0
2021-07-16 13:30:00,170.54,170.69,170.36,170.46,4617.0,170.54,170.69,170.36,170.46,4617.0
2021-07-16 13:35:00,170.39,170.39,170.21,170.36,3418.0,170.39,170.39,170.21,170.36,3418.0
2021-07-16 13:40:00,170.27,170.48,170.24,170.39,5436.0,170.27,170.48,170.24,170.39,5436.0
2021-07-16 13:45:00,170.37,170.58,170.29,170.51,3363.0,170.37,170.58,170.29,170.51,3363.0
2021-07-16 13:50:00,170.44,170.56,170.36,170.56,5570.0,170.44,170.56,170.36,170.56,5570.0
2021-07-16 13:55:00,170.56,170.56,170.28,170.36,7616.0,170.56,170.56,170.28,170.36,7616.0
2021-07-16 14:00:00,170.33,170.38,170.19,170.38,3190.0,170.33,170.38,170.19,170.38,3190.0
2021-07-16 14:05:00,170.42,170.5,170.33,170.48,4752.0,170.42,170.5,170.33,170.48,4752.0
2021-07-16 14:10:00,170.44,170.57,170.41,170.43,12955.0,170.44,170.57,170.41,170.43,12955.0
2021-07-16 14:15:00,170.44,170.64,170.43,170.59,5025.0,170.44,170.64,170.43,170.59,5025.0
2021-07-16 14:20:00,170.55,170.68,170.55,170.61,4329.0,170.55,170.68,170.55,170.61,4329.0
2021-07-16 14:25:00,170.63,170.67,170.52,170.52,3666.0,170.63,170.67,170.52,170.52,3666.0
2021-07-16 14:30:00,170.48,170.6,170.26,170.31,2008.0,170.48,170.6,170.26,170.31,2008.0
2021-07-16 14:35:00,170.31,170.55,170.31,170.5,2850.0,170.31,170.55,170.31,170.5,2850.0
2021-07-16 14:40:00,170.48,170.66,170.38,170.47,3702.0,170.48,170.66,170.38,170.47,3702.0
2021-07-16 14:45:00,170.45,170.58,170.32,170.33,3300.0,170.45,170.58,170.32,170.33,3300.0
2021-07-16 14:50:00,170.37,170.58,170.36,170.58,3300.0,170.37,170.58,170.36,170.58,3300.0
2021-07-16 14:55:00,170.57,170.57,170.38,170.43,2535.0,170.57,170.57,170.38,170.43,2535.0
2021-07-16 15:00:00,170.45,170.5,170.18,170.18,3700.0,170.45,170.5,170.18,170.18,3700.0
2021-07-16 15:05:00,170.22,170.42,170.22,170.32,3268.0,170.22,170.42,170.22,170.32,3268.0
2021-07-16 15:10:00,170.27,170.39,170.21,170.34,2600.0,170.27,170.39,170.21,170.34,2600.0
2021-07-16 15:15:00,170.3,170.47,170.3,170.46,3100.0,170.3,170.47,170.3,170.46,3100.0
2021-07-16 15:20:00,170.49,170.53,170.34,170.49,4982.0,170.49,170.53,170.34,170.49,4982.0
2021-07-16 15:25:00,170.41,170.61,170.37,170.47,6380.0,170.41,170.61,170.37,170.47,6380.0
2021-07-16 15:30:00,170.47,170.47,170.2,170.34,7479.0,170.47,170.47,170.2,170.34,7479.0
2021-07-16 15:35:00,170.22,170.29,170.09,170.26,14259.0,170.22,170.29,170.09,170.26,14259.0
2021-07-16 15:40:00,170.29,170.38,170.12,170.21,9901.0,170.29,170.38,170.12,170.21,9901.0
2021-07-16 15:45:00,170.18,170.28,170.09,170.16,12850.0,170.18,170.28,170.09,170.16,12850.0
2021-07-16 15:50:00,170.13,170.46,170.11,170.43,31026.0,170.13,170.46,170.11,170.43,31026.0
2021-07-16 15:55:00,170.45,170.9,170.23,170.54,100270.0,170.45,170.9,170.23,170.54,100270.0
2021-07-19 09:30:00,169.94,170.0,168.91,169.2,24446.0,169.94,170.0,168.91,169.2,24446.0
2021-07-19 09:35:00,169.2,170.64,169.0,170.36,10879.0,169.2,170.64,169.0,170.36,10879.0
2021-07-19 09:40:00,170.29,171.62,170.1,171.52,12867.0,170.29,171.62,170.1,171.52,12867.0
2021-07-19 09:45:00,171.6,172.23,171.54,171.54,13073.0,171.6,172.23,171.54,171.54,13073.0
2021-07-19 09:50:00,171.52,171.71,171.0,171.21,14097.0,171.52,171.71,171.0,171.21,14097.0
2021-07-19 09:55:00,171.3,171.45,170.51,170.83,58224.0,171.3,171.45,170.51,170.83,58224.0
2021-07-19 10:00:00,170.87,171.23,170.86,171.16,12119.0,170.87,171.23,170.86,171.16,12119.0
2021-07-19 10:05:00,171.22,171.29,170.8,171.03,15114.0,171.22,171.29,170.8,171.03,15114.0
2021-07-19 10:10:00,170.88,170.98,170.02,170.18,13449.0,170.88,170.98,170.02,170.18,13449.0
2021-07-19 10:15:00,170.26,170.38,169.85,170.21,35857.0,170.26,170.38,169.85,170.21,35857.0
2021-07-19 10:20:00,170.31,170.37,169.67,169.88,25235.0,170.31,170.37,169.67,169.88,25235.0
2021-07-19 10:25:00,169.94,170.05,169.38,169.56,35474.0,169.94,170.05,169.38,169.56,35474.0
2021-07-19 10:30:00,169.54,169.68,169.15,169.2,56844.0,169.54,169.68,169.15,169.2,56844.0
2021-07-19 10:35:00,169.09,169.09,167.93,168.02,14519.0,169.09,169.09,167.93,168.02,14519.0
2021-07-19 10:40:00,167.89,168.24,167.41,168.13,64199.0,167.89,168.24,167.41,168.13,64199.0
2021-07-19 10:45:00,168.04,168.14,167.01,167.22,16675.0,168.04,168.14,167.01,167.22,16675.0
2021-07-19 10:50:00,167.26,167.68,167.21,167.41,9552.0,167.26,167.68,167.21,167.41,9552.0
2021-07-19 10:55:00,167.41,167.54,167.15,167.4,14016.0,167.41,167.54,167.15,167.4,14016.0
2021-07-19 11:00:00,167.33,167.63,166.61,167.58,106290.0,167.33,167.63,166.61,167.58,106290.0
2021-07-19 11:05:00,167.55,167.77,167.39,167.4,13703.0,167.55,167.77,167.39,167.4,13703.0
2021-07-19 11:10:00,167.47,167.93,167.42,167.7,23147.0,167.47,167.93,167.42,167.7,23147.0
2021-07-19 11:15:00,167.78,167.78,167.29,167.3,8416.0,167.78,167.78,167.29,167.3,8416.0
2021-07-19 11:20:00,167.35,167.53,167.29,167.43,14940.0,167.35,167.53,167.29,167.43,14940.0
2021-07-19 11:25:00,167.43,168.12,167.43,168.12,18694.0,167.43,168.12,167.43,168.12,18694.0
2021-07-19 11:30:00,168.06,168.72,168.03,168.43,26277.0,168.06,168.72,168.03,168.43,26277.0
2021-07-19 11:35:00,168.48,168.63,168.04,168.04,11437.0,168.48,168.63,168.04,168.04,11437.0
2021-07-19 11:40:00,168.01,168.68,168.01,168.65,13671.0,168.01,168.68,168.01,168.65,13671.0
2021-07-19 11:45:00,168.65,168.66,168.14,168.14,5200.0,168.65,168.66,168.14,168.14,5200.0
2021-07-19 11:50:00,168.26,168.33,168.07,168.25,6909.0,168.26,168.33,168.07,168.25,6909.0
2021-07-19 11:55:00,168.42,168.6,168.16,168.18,30614.0,168.42,168.6,168.16,168.18,30614.0
2021-07-19 12:00:00,168.09,168.39,167.92,168.36,11486.0,168.09,168.39,167.92,168.36,11486.0
2021-07-19 12:05:00,168.28,168.73,168.27,168.59,9894.0,168.28,168.73,168.27,168.59,9894.0
2021-07-19 12:10:00,168.66,169.0,168.57,168.87,11656.0,168.66,169.0,168.57,168.87,11656.0
2021-07-19 12:15:00,168.8,168.81,168.51,168.55,4372.0,168.8,168.81,168.51,168.55,4372.0
2021-07-19 12:20:00,168.55,168.78,168.46,168.46,4982.0,168.55,168.78,168.46,168.46,4982.0
2021-07-19 12:25:00,168.66,168.68,168.35,168.35,4812.0,168.66,168.68,168.35,168.35,4812.0
2021-07-19 12:30:00,168.39,168.63,168.17,168.41,22709.0,168.39,168.63,168.17,168.41,22709.0
2021-07-19 12:35:00,168.41,168.72,168.41,168.45,4311.0,168.41,168.72,168.41,168.45,4311.0
2021-07-19 12:40:00,168.51,168.6,168.41,168.53,2900.0,168.51,168.6,168.41,168.53,2900.0
2021-07-19 12:45:00,168.59,168.59,168.45,168.58,2905.0,168.59,168.59,168.45,168.58,2905.0
2021-07-19 12:50:00,168.58,168.58,168.33,168.34,5879.0,168.58,168.58,168.33,168.34,5879.0
2021-07-19 12:55:00,168.33,168.39,168.11,168.11,9556.0,168.33,168.39,168.11,168.11,9556.0
2021-07-19 13:00:00,168.15,168.31,168.1,168.19,7334.0,168.15,168.31,168.1,168.19,7334.0
2021-07-19 13:05:00,168.14,168.48,168.0,168.48,2800.0,168.14,168.48,168.0,168.48,2800.0
2021-07-19 13:10:00,168.48,168.73,168.43,168.62,31601.0,168.48,168.73,168.43,168.62,31601.0
2021-07-19 13:15:00,168.55,168.79,168.55,168.73,2071.0,168.55,168.79,168.55,168.73,2071.0
2021-07-19 13:20:00,168.56,168.62,168.41,168.46,3409.0,168.56,168.62,168.41,168.46,3409.0
2021-07-19 13:25:00,168.4,168.45,168.11,168.11,3610.0,168.4,168.45,168.11,168.11,3610.0
2021-07-19 13:30:00,168.02,168.02,167.78,167.89,700.0,168.02,168.02,167.78,167.89,700.0
2021-07-19 13:35:00,167.79,168.22,167.79,168.22,2333.0,167.79,168.22,167.79,168.22,2333.0
2021-07-19 13:40:00,168.22,168.36,168.14,168.36,2546.0,168.22,168.36,168.14,168.36,2546.0
2021-07-19 13:45:00,168.25,168.36,167.97,168.0,7790.0,168.25,168.36,167.97,168.0,7790.0
2021-07-19 13:50:00,167.99,168.04,167.73,167.86,42570.0,167.99,168.04,167.73,167.86,42570.0
2021-07-19 13:55:00,167.97,168.05,167.63,167.68,12612.0,167.97,168.05,167.63,167.68,12612.0
2021-07-19 14:00:00,167.58,167.82,167.41,167.81,2721.0,167.58,167.82,167.41,167.81,2721.0
2021-07-19 14:05:00,167.78,168.05,167.76,168.03,3734.0,167.78,168.05,167.76,168.03,3734.0
2021-07-19 14:10:00,168.03,168.1,167.95,167.98,5430.0,168.03,168.1,167.95,167.98,5430.0
2021-07-19 14:15:00,168.09,168.24,167.95,168.09,8458.0,168.09,168.24,167.95,168.09,8458.0
2021-07-19 14:20:00,168.11,168.46,168.01,168.11,62487.0,168.11,168.46,168.01,168.11,62487.0
2021-07-19 14:25:00,168.09,168.2,167.83,167.94,4120.0,168.09,168.2,167.83,167.94,4120.0
2021-07-19 14:30:00,167.88,168.04,167.56,168.04,9500.0,167.88,168.04,167.56,168.04,9500.0
2021-07-19 14:35:00,167.97,168.03,167.77,167.77,7800.0,167.97,168.03,167.77,167.77,7800.0
2021-07-19 14:40:00,167.7,167.9,167.62,167.73,17300.0,167.7,167.9,167.62,167.73,17300.0
2021-07-19 14:45:00,167.78,167.92,167.55,167.89,77076.0,167.78,167.92,167.55,167.89,77076.0
2021-07-19 14:50:00,167.89,168.08,167.74,167.81,3876.0,167.89,168.08,167.74,167.81,3876.0
2021-07-19 14:55:00,167.92,168.29,167.92,168.15,4700.0,167.92,168.29,167.92,168.15,4700.0
2021-07-19 15:00:00,168.07,168.23,168.05,168.08,8541.0,168.07,168.23,168.05,168.08,8541.0
2021-07-19 15:05:00,168.19,168.23,168.07,168.2,5622.0,168.19,168.23,168.07,168.2,5622.0
2021-07-19 15:10:00,168.22,168.24,168.05,168.21,11309.0,168.22,168.24,168.05,168.21,11309.0
2021-07-19 15:15:00,168.09,168.22,167.91,168.01,7517.0,168.09,168.22,167.91,168.01,7517.0
2021-07-19 15:20:00,168.07,168.85,167.98,168.63,27763.0,168.07,168.85,167.98,168.63,27763.0
2021-07-19 15:25:00,168.64,168.98,168.6,168.82,9211.0,168.64,168.98,168.6,168.82,9211.0
2021-07-19 15:30:00,168.73,168.85,168.37,168.37,53121.0,168.73,168.85,168.37,168.37,53121.0
2021-07-19 15:35:00,168.36,168.51,168.33,168.39,37977.0,168.36,168.51,168.33,168.39,37977.0
2021-07-19 15:40:00,168.4,168.65,168.37,168.43,26246.0,168.4,168.65,168.37,168.43,26246.0
2021-07-19 15:45:00,168.45,168.85,168.38,168.75,10709.0,168.45,168.85,168.38,168.75,10709.0
2021-07-19 15:50:00,168.66,168.9,168.5,168.5,43866.0,168.66,168.9,168.5,168.5,43866.0
2021-07-19 15:55:00,168.51,168.99,168.41,168.96,63794.0,168.51,168.99,168.41,168.96,63794.0
2021-07-20 09:30:00,170.91,170.91,168.15,168.15,12605.0,170.91,170.91,168.15,168.15,12605.0
2021-07-20 09:35:00,168.59,168.88,167.97,168.06,2700.0,168.59,168.88,167.97,168.06,2700.0
2021-07-20 09:40:00,168.0,168.68,167.99,168.6,5738.0,168.0,168.68,167.99,168.6,5738.0
2021-07-20 09:45:00,168.54,169.73,168.48,169.48,11960.0,168.54,169.73,168.48,169.48,11960.0
2021-07-20 09:50:00,169.6,169.6,168.74,169.1,13903.0,169.6,169.6,168.74,169.1,13903.0
2021-07-20 09:55:00,169.04,169.22,168.85,169.05,7676.0,169.04,169.22,168.85,169.05,7676.0
2021-07-20 10:00:00,169.08,169.08,168.61,168.61,4095.0,169.08,169.08,168.61,168.61,4095.0
2021-07-20 10:05:00,168.67,168.81,168.52,168.67,4963.0,168.67,168.81,168.52,168.67,4963.0
2021-07-20 10:10:00,168.77,168.86,168.57,168.82,6899.0,168.77,168.86,168.57,168.82,6899.0
2021-07-20 10:15:00,168.85,169.43,168.77,169.43,1850.0,168.85,169.43,168.77,169.43,1850.0
2021-07-20 10:20:00,169.3,169.65,169.3,169.46,3798.0,169.3,169.65,169.3,169.46,3798.0
2021-07-20 10:25:00,169.54,169.8,169.32,169.49,9821.0,169.54,169.8,169.32,169.49,9821.0
2021-07-20 10:30:00,169.46,169.97,169.39,169.77,10107.0,169.46,169.97,169.39,169.77,10107.0
2021-07-20 10:35:00,169.78,169.89,169.65,169.7,6158.0,169.78,169.89,169.65,169.7,6158.0
2021-07-20 10:40:00,169.74,169.9,169.61,169.81,13834.0,169.74,169.9,169.61,169.81,13834.0
2021-07-20 10:45:00,169.9,170.05,169.82,169.89,9907.0,169.9,170.05,169.82,169.89,9907.0
2021-07-20 10:50:00,169.86,169.92,169.82,169.87,4778.0,169.86,169.92,169.82,169.87,4778.0
2021-07-20 10:55:00,169.82,169.86,169.67,169.72,7603.0,169.82,169.86,169.67,169.72,7603.0
2021-07-20 11:00:00,169.69,169.7,169.12,169.29,4222.0,169.69,169.7,169.12,169.29,4222.0
2021-07-20 11:05:00,169.23,169.31,169.09,169.09,2575.0,169.23,169.31,169.09,169.09,2575.0
2021-07-20 11:10:00,169.11,169.48,169.1,169.38,3168.0,169.11,169.48,169.1,169.38,3168.0
2021-07-20 11:15:00,169.38,169.4,169.08,169.08,5019.0,169.38,169.4,169.08,169.08,5019.0
2021-07-20 11:20:00,169.0,169.25,168.97,169.12,4207.0,169.0,169.25,168.97,169.12,4207.0
2021-07-20 11:25:00,169.18,169.18,168.86,168.95,4966.0,169.18,169.18,168.86,168.95,4966.0
2021-07-20 11:30:00,168.94,169.45,168.92,169.4,3453.0,168.94,169.45,168.92,169.4,3453.0
2021-07-20 11:35:00,169.34,169.36,169.2,169.21,2960.0,169.34,169.36,169.2,169.21,2960.0
2021-07-20 11:40:00,169.22,169.6,169.18,169.6,5993.0,169.22,169.6,169.18,169.6,5993.0
2021-07-20 11:45:00,169.58,169.72,169.51,169.72,15640.0,169.58,169.72,169.51,169.72,15640.0
2021-07-20 11:50:00,169.83,170.04,169.78,169.9,5225.0,169.83,170.04,169.78,169.9,5225.0
2021-07-20 11:55:00,169.95,170.14,169.9,170.05,3995.0,169.95,170.14,169.9,170.05,3995.0
2021-07-20 12:00:00,170.04,170.27,170.04,170.27,4000.0,170.04,170.27,170.04,170.27,4000.0
2021-07-20 12:05:00,170.24,170.27,169.96,170.08,4400.0,170.24,170.27,169.96,170.08,4400.0
2021-07-20 12:10:00,170.13,170.31,170.1,170.3,3300.0,170.13,170.31,170.1,170.3,3300.0
2021-07-20 12:15:00,170.35,170.42,170.11,170.26,5319.0,170.35,170.42,170.11,170.26,5319.0
2021-07-20 12:20:00,170.29,170.47,170.19,170.47,2800.0,170.29,170.47,170.19,170.47,2800.0
2021-07-20 12:25:00,170.51,170.51,170.19,170.22,4010.0,170.51,170.51,170.19,170.22,4010.0
2021-07-20 12:30:00,170.26,170.43,170.22,170.39,3977.0,170.26,170.43,170.22,170.39,3977.0
2021-07-20 12:35:00,170.33,170.42,170.33,170.35,2203.0,170.33,170.42,170.33,170.35,2203.0
2021-07-20 12:40:00,170.38,170.67,170.35,170.56,2710.0,170.38,170.67,170.35,170.56,2710.0
2021-07-20 12:45:00,170.63,170.78,170.63,170.69,3326.0,170.63,170.78,170.63,170.69,3326.0
2021-07-20 12:50:00,170.77,170.85,170.72,170.81,5337.0,170.77,170.85,170.72,170.81,5337.0
2021-07-20 12:55:00,170.74,170.89,170.73,170.75,3263.0,170.74,170.89,170.73,170.75,3263.0
2021-07-20 13:00:00,170.75,170.82,170.56,170.56,4000.0,170.75,170.82,170.56,170.56,4000.0
2021-07-20 13:05:00,170.58,170.63,170.48,170.63,2015.0,170.58,170.63,170.48,170.63,2015.0
2021-07-20 13:10:00,170.63,170.72,170.52,170.6,3676.0,170.63,170.72,170.52,170.6,3676.0
2021-07-20 13:15:00,170.6,170.65,170.56,170.61,1767.0,170.6,170.65,170.56,170.61,1767.0
2021-07-20 13:20:00,170.61,170.83,170.61,170.73,4820.0,170.61,170.83,170.61,170.73,4820.0
2021-07-20 13:25:00,170.75,170.89,170.72,170.89,1950.0,170.75,170.89,170.72,170.89,1950.0
2021-07-20 13:30:00,170.89,170.9,170.62,170.89,4480.0,170.89,170.9,170.62,170.89,4480.0
2021-07-20 13:35:00,170.91,171.0,170.9,170.9,3591.0,170.91,171.0,170.9,170.9,3591.0
2021-07-20 13:40:00,170.9,170.92,170.65,170.7,3319.0,170.9,170.92,170.65,170.7,3319.0
2021-07-20 13:45:00,170.7,170.89,170.66,170.8,3510.0,170.7,170.89,170.66,170.8,3510.0
2021-07-20 13:50:00,170.74,170.74,170.63,170.63,4476.0,170.74,170.74,170.63,170.63,4476.0
2021-07-20 13:55:00,170.62,170.71,170.5,170.66,4884.0,170.62,170.71,170.5,170.66,4884.0
2021-07-20 14:00:00,170.76,170.94,170.73,170.86,4019.0,170.76,170.94,170.73,170.86,4019.0
2021-07-20 14:05:00,170.84,171.03,170.84,171.03,3076.0,170.84,171.03,170.84,171.03,3076.0
2021-07-20 14:10:00,171.07,171.08,170.98,171.0,2607.0,171.07,171.08,170.98,171.0,2607.0
2021-07-20 14:15:00,170.97,171.06,170.88,170.97,5336.0,170.97,171.06,170.88,170.97,5336.0
2021-07-20 14:20:00,170.97,171.0,170.53,170.53,4817.0,170.97,171.0,170.53,170.53,4817.0
2021-07-20 14:25:00,170.53,170.58,170.4,170.58,3544.0,170.53,170.58,170.4,170.58,3544.0
2021-07-20 14:30:00,170.78,171.02,170.77,170.87,2804.0,170.78,171.02,170.77,170.87,2804.0
2021-07-20 14:35:00,170.86,170.86,170.51,170.59,4987.0,170.86,170.86,170.51,170.59,4987.0
2021-07-20 14:40:00,170.59,170.71,170.54,170.65,4688.0,170.59,170.71,170.54,170.65,4688.0
2021-07-20 14:45:00,170.67,170.87,170.61,170.81,2718.0,170.67,170.87,170.61,170.81,2718.0
2021-07-20 14:50:00,170.88,170.96,170.88,170.89,2400.0,170.88,170.96,170.88,170.89,2400.0
2021-07-20 14:55:00,170.9,170.9,170.77,170.87,4080.0,170.9,170.9,170.77,170.87,4080.0
2021-07-20 15:00:00,170.9,171.06,170.9,171.01,2121.0,170.9,171.06,170.9,171.01,2121.0
2021-07-20 15:05:00,171.03,171.05,170.89,170.96,2723.0,171.03,171.05,170.89,170.96,2723.0
2021-07-20 15:10:00,170.97,171.1,170.89,171.1,3488.0,170.97,171.1,170.89,171.1,3488.0
2021-07-20 15:15:00,171.06,171.08,170.81,170.82,4076.0,171.06,171.08,170.81,170.82,4076.0
2021-07-20 15:20:00,170.81,170.89,170.74,170.82,5085.0,170.81,170.89,170.74,170.82,5085.0
2021-07-20 15:25:00,170.88,170.91,170.8,170.87,4639.0,170.88,170.91,170.8,170.87,4639.0
2021-07-20 15:30:00,170.81,170.91,170.69,170.77,9610.0,170.81,170.91,170.69,170.77,9610.0
2021-07-20 15:35:00,170.77,170.77,170.53,170.55,7010.0,170.77,170.77,170.53,170.55,7010.0
2021-07-20 15:40:00,170.51,170.64,170.37,170.64,9036.0,170.51,170.64,170.37,170.64,9036.0
2021-07-20 15:45:00,170.56,170.56,170.27,170.36,12838.0,170.56,170.56,170.27,170.36,12838.0
2021-07-20 15:50:00,170.38,170.41,170.1,170.16,22487.0,170.38,170.41,170.1,170.16,22487.0
2021-07-20 15:55:00,170.14,170.23,169.98,170.04,51476.0,170.14,170.23,169.98,170.04,51476.0
2021-07-21 09:30:00,170.47,171.33,170.13,171.16,15173.0,170.47,171.33,170.13,171.16,15173.0
2021-07-21 09:35:00,171.0,171.01,170.82,170.98,1905.0,171.0,171.01,170.82,170.98,1905.0
2021-07-21 09:40:00,170.87,171.57,170.71,171.29,12616.0,170.87,171.57,170.71,171.29,12616.0
2021-07-21 09:45:00,171.19,171.28,170.81,171.06,23535.0,171.19,171.28,170.81,171.06,23535.0
2021-07-21 09:50:00,171.0,171.41,170.9,171.41,2857.0,171.0,171.41,170.9,171.41,2857.0
2021-07-21 09:55:00,171.28,171.39,171.11,171.3,2996.0,171.28,171.39,171.11,171.3,2996.0
2021-07-21 10:00:00,171.2,171.27,171.0,171.14,13588.0,171.2,171.27,171.0,171.14,13588.0
2021-07-21 10:05:00,171.07,171.2,170.87,170.91,12809.0,171.07,171.2,170.87,170.91,12809.0
2021-07-21 10:10:00,170.9,170.93,170.32,170.53,11937.0,170.9,170.93,170.32,170.53,11937.0
2021-07-21 10:15:00,170.47,171.0,170.4,170.92,8464.0,170.47,171.0,170.4,170.92,8464.0
2021-07-21 10:20:00,170.88,171.26,170.8,171.26,3962.0,170.88,171.26,170.8,171.26,3962.0
2021-07-21 10:25:00,171.26,171.45,171.13,171.3,6022.0,171.26,171.45,171.13,171.3,6022.0
2021-07-21 10:30:00,171.31,171.56,171.05,171.1,7731.0,171.31,171.56,171.05,171.1,7731.0
2021-07-21 10:35:00,171.07,171.07,170.63,170.76,5251.0,171.07,171.07,170.63,170.76,5251.0
2021-07-21 10:40:00,170.76,171.51,170.76,171.28,8256.0,170.76,171.51,170.76,171.28,8256.0
2021-07-21 10:45:00,171.19,171.21,170.85,171.21,6060.0,171.19,171.21,170.85,171.21,6060.0
2021-07-21 10:50:00,171.17,171.18,170.78,170.92,5477.0,171.17,171.18,170.78,170.92,5477.0
2021-07-21 10:55:00,170.83,171.07,170.82,170.92,5604.0,170.83,171.07,170.82,170.92,5604.0
2021-07-21 11:00:00,170.88,170.91,170.67,170.71,5962.0,170.88,170.91,170.67,170.71,5962.0
2021-07-21 11:05:00,170.65,170.99,170.65,170.78,7168.0,170.65,170.99,170.65,170.78,7168.0
2021-07-21 11:10:00,170.74,171.06,170.74,171.06,3575.0,170.74,171.06,170.74,171.06,3575.0
2021-07-21 11:15:00,170.95,171.28,170.95,171.27,2896.0,170.95,171.28,170.95,171.27,2896.0
2021-07-21 11:20:00,171.22,171.22,170.99,171.17,2892.0,171.22,171.22,170.99,171.17,2892.0
2021-07-21 11:25:00,171.11,171.11,170.92,170.97,4747.0,171.11,171.11,170.92,170.97,4747.0
2021-07-21 11:30:00,170.97,171.25,170.9,171.23,7305.0,170.97,171.25,170.9,171.23,7305.0
2021-07-21 11:35:00,171.34,171.46,171.17,171.25,2808.0,171.34,171.46,171.17,171.25,2808.0
2021-07-21 11:40:00,171.2,171.47,171.11,171.31,4295.0,171.2,171.47,171.11,171.31,4295.0
2021-07-21 11:45:00,171.25,171.42,171.0,171.12,5237.0,171.25,171.42,171.0,171.12,5237.0
2021-07-21 11:50:00,171.18,171.34,171.17,171.18,3935.0,171.18,171.34,171.17,171.18,3935.0
2021-07-21 11:55:00,171.18,171.4,171.12,171.4,3236.0,171.18,171.4,171.12,171.4,3236.0
2021-07-21 12:00:00,171.38,171.38,171.13,171.21,1700.0,171.38,171.38,171.13,171.21,1700.0
2021-07-21 12:05:00,171.03,171.03,170.78,171.01,3969.0,171.03,171.03,170.78,171.01,3969.0
2021-07-21 12:10:00,170.94,170.95,170.87,170.88,1300.0,170.94,170.95,170.87,170.88,1300.0
2021-07-21 12:15:00,170.94,171.14,170.88,170.93,7527.0,170.94,171.14,170.88,170.93,7527.0
2021-07-21 12:20:00,170.95,170.98,170.86,170.93,3925.0,170.95,170.98,170.86,170.93,3925.0
2021-07-21 12:25:00,170.97,171.07,170.93,170.98,3804.0,170.97,171.07,170.93,170.98,3804.0
2021-07-21 12:30:00,171.04,171.08,170.77,170.79,4225.0,171.04,171.08,170.77,170.79,4225.0
2021-07-21 12:35:00,170.75,171.0,170.71,170.9,2257.0,170.75,171.0,170.71,170.9,2257.0
2021-07-21 12:40:00,170.96,171.03,170.87,171.0,4879.0,170.96,171.03,170.87,171.0,4879.0
2021-07-21 12:45:00,170.99,171.03,170.73,170.75,2835.0,170.99,171.03,170.73,170.75,2835.0
2021-07-21 12:50:00,170.79,170.9,170.74,170.8,2900.0,170.79,170.9,170.74,170.8,2900.0
2021-07-21 12:55:00,170.85,170.93,170.75,170.77,2872.0,170.85,170.93,170.75,170.77,2872.0
2021-07-21 13:00:00,170.8,170.84,170.56,170.72,2803.0,170.8,170.84,170.56,170.72,2803.0
2021-07-21 13:05:00,170.84,171.0,170.84,171.0,1300.0,170.84,171.0,170.84,171.0,1300.0
2021-07-21 13:10:00,170.97,171.08,170.7,170.7,9139.0,170.97,171.08,170.7,170.7,9139.0
2021-07-21 13:15:00,170.75,170.86,170.7,170.86,4246.0,170.75,170.86,170.7,170.86,4246.0
2021-07-21 13:20:00,170.87,171.09,170.87,171.02,2020.0,170.87,171.09,170.87,171.02,2020.0
2021-07-21 13:25:00,171.0,171.0,170.86,171.0,3352.0,171.0,171.0,170.86,171.0,3352.0
2021-07-21 13:30:00,171.0,171.02,170.71,170.82,5506.0,171.0,171.02,170.71,170.82,5506.0
2021-07-21 13:35:00,170.78,171.0,170.78,170.93,3749.0,170.78,171.0,170.78,170.93,3749.0
2021-07-21 13:40:00,170.91,170.93,170.82,170.93,4560.0,170.91,170.93,170.82,170.93,4560.0
2021-07-21 13:45:00,170.89,170.89,170.72,170.75,3392.0,170.89,170.89,170.72,170.75,3392.0
2021-07-21 13:50:00,170.75,170.76,170.6,170.64,3428.0,170.75,170.76,170.6,170.64,3428.0
2021-07-21 13:55:00,170.64,170.74,170.62,170.64,3283.0,170.64,170.74,170.62,170.64,3283.0
2021-07-21 14:00:00,170.71,170.76,170.67,170.76,1600.0,170.71,170.76,170.67,170.76,1600.0
2021-07-21 14:05:00,170.7,170.81,170.65,170.65,3676.0,170.7,170.81,170.65,170.65,3676.0
2021-07-21 14:10:00,170.67,170.69,170.47,170.49,5339.0,170.67,170.69,170.47,170.49,5339.0
2021-07-21 14:15:00,170.45,170.45,170.25,170.32,3600.0,170.45,170.45,170.25,170.32,3600.0
2021-07-21 14:20:00,170.34,170.56,170.3,170.56,2416.0,170.34,170.56,170.3,170.56,2416.0
2021-07-21 14:25:00,170.55,170.6,170.47,170.57,3118.0,170.55,170.6,170.47,170.57,3118.0
2021-07-21 14:30:00,170.64,170.79,170.57,170.77,6488.0,170.64,170.79,170.57,170.77,6488.0
2021-07-21 14:35:00,170.79,170.89,170.75,170.8,3742.0,170.79,170.89,170.75,170.8,3742.0
2021-07-21 14:40:00,170.76,170.87,170.73,170.81,2840.0,170.76,170.87,170.73,170.81,2840.0
2021-07-21 14:45:00,170.8,171.0,170.79,170.98,4405.0,170.8,171.0,170.79,170.98,4405.0
2021-07-21 14:50:00,170.94,170.98,170.82,170.87,3003.0,170.94,170.98,170.82,170.87,3003.0
2021-07-21 14:55:00,170.92,171.09,170.9,171.09,3167.0,170.92,171.09,170.9,171.09,3167.0
2021-07-21 15:00:00,171.13,171.13,170.84,170.84,4766.0,171.13,171.13,170.84,170.84,4766.0
2021-07-21 15:05:00,170.87,171.01,170.87,171.01,2005.0,170.87,171.01,170.87,171.01,2005.0
2021-07-21 15:10:00,171.0,171.11,170.96,170.97,4490.0,171.0,171.11,170.96,170.97,4490.0
2021-07-21 15:15:00,170.97,171.0,170.73,170.8,3624.0,170.97,171.0,170.73,170.8,3624.0
2021-07-21 15:20:00,170.74,170.98,170.74,170.96,5519.0,170.74,170.98,170.74,170.96,5519.0
2021-07-21 15:25:00,171.0,171.0,170.78,170.88,9137.0,171.0,171.0,170.78,170.88,9137.0
2021-07-21 15:30:00,170.88,171.04,170.81,171.02,6474.0,170.88,171.04,170.81,171.02,6474.0
2021-07-21 15:35:00,171.03,171.07,170.8,170.81,10838.0,171.03,171.07,170.8,170.81,10838.0
2021-07-21 15:40:00,170.81,170.81,170.48,170.58,13777.0,170.81,170.81,170.48,170.58,13777.0
2021-07-21 15:45:00,170.56,170.63,170.47,170.56,20114.0,170.56,170.63,170.47,170.56,20114.0
2021-07-21 15:50:00,170.51,170.85,170.46,170.78,31173.0,170.51,170.85,170.46,170.78,31173.0
2021-07-21 15:55:00,170.76,170.99,170.67,170.9,64684.0,170.76,170.99,170.67,170.9,64684.0
2021-07-22 09:30:00,170.94,170.94,170.16,170.16,11287.0,170.94,170.94,170.16,170.16,11287.0
2021-07-22 09:35:00,170.15,170.44,169.7,169.7,5600.0,170.15,170.44,169.7,169.7,5600.0
2021-07-22 09:40:00,169.65,170.27,169.53,170.2,2120.0,169.65,170.27,169.53,170.2,2120.0
2021-07-22 09:45:00,170.05,170.43,170.05,170.26,1100.0,170.05,170.43,170.05,170.26,1100.0
2021-07-22 09:50:00,170.35,170.35,169.65,169.65,1405.0,170.35,170.35,169.65,169.65,1405.0
2021-07-22 09:55:00,169.52,169.98,169.52,169.81,1290.0,169.52,169.98,169.52,169.81,1290.0
2021-07-22 10:00:00,169.95,170.1,169.86,170.1,2189.0,169.95,170.1,169.86,170.1,2189.0
2021-07-22 10:05:00,169.86,169.86,169.54,169.71,906.0,169.86,169.86,169.54,169.71,906.0
2021-07-22 10:10:00,169.55,169.72,169.41,169.72,2192.0,169.55,169.72,169.41,169.72,2192.0
2021-07-22 10:15:00,169.7,169.86,169.42,169.64,8398.0,169.7,169.86,169.42,169.64,8398.0
2021-07-22 10:20:00,169.44,169.55,169.26,169.46,1823.0,169.44,169.55,169.26,169.46,1823.0
2021-07-22 10:25:00,169.49,169.88,169.46,169.88,1880.0,169.49,169.88,169.46,169.88,1880.0
2021-07-22 10:30:00,169.92,170.05,169.81,170.05,2070.0,169.92,170.05,169.81,170.05,2070.0
2021-07-22 10:35:00,170.09,170.42,169.93,170.29,3647.0,170.09,170.42,169.93,170.29,3647.0
2021-07-22 10:40:00,170.42,170.45,170.2,170.3,6032.0,170.42,170.45,170.2,170.3,6032.0
2021-07-22 10:45:00,170.27,170.42,170.15,170.38,2346.0,170.27,170.42,170.15,170.38,2346.0
2021-07-22 10:50:00,170.41,170.44,170.16,170.16,1700.0,170.41,170.44,170.16,170.16,1700.0
2021-07-22 10:55:00,170.29,170.29,170.14,170.14,799.0,170.29,170.29,170.14,170.14,799.0
2021-07-22 11:00:00,170.2,170.37,170.14,170.17,1514.0,170.2,170.37,170.14,170.17,1514.0
2021-07-22 11:05:00,170.16,170.16,169.9,169.9,1900.0,170.16,170.16,169.9,169.9,1900.0
2021-07-22 11:10:00,169.89,170.07,169.87,169.98,2500.0,169.89,170.07,169.87,169.98,2500.0
2021-07-22 11:15:00,169.93,170.1,169.85,170.08,2276.0,169.93,170.1,169.85,170.08,2276.0
2021-07-22 11:20:00,170.07,170.43,170.07,170.43,800.0,170.07,170.43,170.07,170.43,800.0
2021-07-22 11:25:00,170.47,170.48,170.2,170.24,1400.0,170.47,170.48,170.2,170.24,1400.0
2021-07-22 11:30:00,170.2,170.36,170.06,170.27,4729.0,170.2,170.36,170.06,170.27,4729.0
2021-07-22 11:35:00,170.25,170.37,170.23,170.37,1700.0,170.25,170.37,170.23,170.37,1700.0
2021-07-22 11:40:00,170.48,170.48,170.03,170.13,1666.0,170.48,170.48,170.03,170.13,1666.0
2021-07-22 11:45:00,170.13,170.27,170.11,170.25,2900.0,170.13,170.27,170.11,170.25,2900.0
2021-07-22 11:50:00,170.25,170.41,170.21,170.41,1000.0,170.25,170.41,170.21,170.41,1000.0
2021-07-22 11:55:00,170.32,170.41,170.32,170.41,400.0,170.32,170.41,170.32,170.41,400.0
2021-07-22 12:00:00,170.45,170.48,170.08,170.08,2818.0,170.45,170.48,170.08,170.08,2818.0
2021-07-22 12:05:00,170.01,170.06,169.95,169.95,400.0,170.01,170.06,169.95,169.95,400.0
2021-07-22 12:10:00,169.89,169.89,169.73,169.73,2896.0,169.89,169.89,169.73,169.73,2896.0
2021-07-22 12:15:00,169.73,169.73,169.56,169.58,1797.0,169.73,169.73,169.56,169.58,1797.0
2021-07-22 12:20:00,169.6,169.6,169.45,169.46,2500.0,169.6,169.6,169.45,169.46,2500.0
2021-07-22 12:25:00,169.46,169.62,169.46,169.57,2300.0,169.46,169.62,169.46,169.57,2300.0
2021-07-22 12:30:00,169.53,169.63,169.5,169.55,1617.0,169.53,169.63,169.5,169.55,1617.0
2021-07-22 12:35:00,169.61,169.7,169.59,169.7,600.0,169.61,169.7,169.59,169.7,600.0
2021-07-22 12:40:00,169.67,170.05,169.67,170.0,1100.0,169.67,170.05,169.67,170.0,1100.0
2021-07-22 12:45:00,169.95,169.95,169.59,169.59,1136.0,169.95,169.95,169.59,169.59,1136.0
2021-07-22 12:50:00,169.62,169.7,169.43,169.43,800.0,169.62,169.7,169.43,169.43,800.0
2021-07-22 12:55:00,169.4,169.56,169.4,169.42,1600.0,169.4,169.56,169.4,169.42,1600.0
2021-07-22 13:00:00,169.39,169.58,169.35,169.56,1518.0,169.39,169.58,169.35,169.56,1518.0
2021-07-22 13:05:00,169.59,169.59,169.2,169.22,3867.0,169.59,169.59,169.2,169.22,3867.0
2021-07-22 13:10:00,169.25,169.43,169.23,169.41,1637.0,169.25,169.43,169.23,169.41,1637.0
2021-07-22 13:15:00,169.49,169.49,169.37,169.48,500.0,169.49,169.49,169.37,169.48,500.0
2021-07-22 13:20:00,169.43,169.49,169.39,169.41,1625.0,169.43,169.49,169.39,169.41,1625.0
2021-07-22 13:25:00,169.29,169.32,169.22,169.22,1720.0,169.29,169.32,169.22,169.22,1720.0
2021-07-22 13:30:00,169.2,169.37,169.2,169.25,1600.0,169.2,169.37,169.2,169.25,1600.0
2021-07-22 13:35:00,169.2,169.33,169.2,169.31,1200.0,169.2,169.33,169.2,169.31,1200.0
2021-07-22 13:40:00,169.35,169.36,169.24,169.29,2000.0,169.35,169.36,169.24,169.29,2000.0
2021-07-22 13:45:00,169.33,169.39,169.23,169.39,1900.0,169.33,169.39,169.23,169.39,1900.0
2021-07-22 13:50:00,169.42,169.69,169.36,169.69,3295.0,169.42,169.69,169.36,169.69,3295.0
2021-07-22 13:55:00,169.66,169.66,169.49,169.49,4726.0,169.66,169.66,169.49,169.49,4726.0
2021-07-22 14:00:00,169.55,169.78,169.55,169.7,3720.0,169.55,169.78,169.55,169.7,3720.0
2021-07-22 14:05:00,169.75,169.89,169.68,169.89,10570.0,169.75,169.89,169.68,169.89,10570.0
2021-07-22 14:10:00,169.97,170.57,169.91,170.51,11434.0,169.97,170.57,169.91,170.51,11434.0
2021-07-22 14:15:00,170.53,170.72,170.47,170.69,2489.0,170.53,170.72,170.47,170.69,2489.0
2021-07-22 14:20:00,170.69,170.84,170.59,170.69,2298.0,170.69,170.84,170.59,170.69,2298.0
2021-07-22 14:25:00,170.81,171.01,170.81,170.96,11032.0,170.81,171.01,170.81,170.96,11032.0
2021-07-22 14:30:00,171.0,171.15,170.93,171.0,3205.0,171.0,171.15,170.93,171.0,3205.0
2021-07-22 14:35:00,170.98,171.26,170.98,171.26,2628.0,170.98,171.26,170.98,171.26,2628.0
2021-07-22 14:40:00,171.31,171.31,171.17,171.3,2470.0,171.31,171.31,171.17,171.3,2470.0
2021-07-22 14:45:00,171.31,171.54,171.27,171.5,17666.0,171.31,171.54,171.27,171.5,17666.0
2021-07-22 14:50:00,171.46,171.5,171.26,171.26,9845.0,171.46,171.5,171.26,171.26,9845.0
2021-07-22 14:55:00,171.36,171.37,171.18,171.23,1390.0,171.36,171.37,171.18,171.23,1390.0
2021-07-22 15:00:00,171.23,171.31,171.19,171.23,2797.0,171.23,171.31,171.19,171.23,2797.0
2021-07-22 15:05:00,171.23,171.34,171.22,171.29,2062.0,171.23,171.34,171.22,171.29,2062.0
2021-07-22 15:10:00,171.22,171.31,171.14,171.26,3204.0,171.22,171.31,171.14,171.26,3204.0
2021-07-22 15:15:00,171.28,171.33,171.17,171.26,5618.0,171.28,171.33,171.17,171.26,5618.0
2021-07-22 15:20:00,171.25,171.38,171.1,171.25,4309.0,171.25,171.38,171.1,171.25,4309.0
2021-07-22 15:25:00,171.24,171.31,171.19,171.31,1669.0,171.24,171.31,171.19,171.31,1669.0
2021-07-22 15:30:00,171.3,171.3,171.06,171.28,8001.0,171.3,171.3,171.06,171.28,8001.0
2021-07-22 15:35:00,171.3,171.33,171.2,171.2,7071.0,171.3,171.33,171.2,171.2,7071.0
2021-07-22 15:40:00,171.18,171.24,171.07,171.14,2600.0,171.18,171.24,171.07,171.14,2600.0
2021-07-22 15:45:00,171.09,171.11,170.95,171.05,8092.0,171.09,171.11,170.95,171.05,8092.0
2021-07-22 15:50:00,171.06,171.59,171.0,171.34,16186.0,171.06,171.59,171.0,171.34,16186.0
2021-07-22 15:55:00,171.29,171.35,171.18,171.32,47320.0,171.29,171.35,171.18,171.32,47320.0
2021-07-23 09:30:00,171.15,171.33,170.33,170.33,43032.0,171.15,171.33,170.33,170.33,43032.0
2021-07-23 09:35:00,170.12,170.75,169.94,170.4,23846.0,170.12,170.75,169.94,170.4,23846.0
2021-07-23 09:40:00,170.37,170.64,170.37,170.37,2328.0,170.37,170.64,170.37,170.37,2328.0
2021-07-23 09:45:00,170.62,171.1,170.48,171.03,10000.0,170.62,171.1,170.48,171.03,10000.0
2021-07-23 09:50:00,170.89,171.08,170.8,171.03,5678.0,170.89,171.08,170.8,171.03,5678.0
2021-07-23 09:55:00,171.03,171.03,170.45,170.5,10066.0,171.03,171.03,170.45,170.5,10066.0
2021-07-23 10:00:00,170.52,170.72,170.33,170.58,6053.0,170.52,170.72,170.33,170.58,6053.0
2021-07-23 10:05:00,170.59,170.6,170.18,170.34,8136.0,170.59,170.6,170.18,170.34,8136.0
2021-07-23 10:10:00,170.23,170.47,170.14,170.25,6664.0,170.23,170.47,170.14,170.25,6664.0
2021-07-23 10:15:00,170.12,170.23,169.9,170.12,9663.0,170.12,170.23,169.9,170.12,9663.0
2021-07-23 10:20:00,170.09,170.23,169.54,169.65,28665.0,170.09,170.23,169.54,169.65,28665.0
2021-07-23 10:25:00,169.66,169.91,169.52,169.91,8657.0,169.66,169.91,169.52,169.91,8657.0
2021-07-23 10:30:00,169.83,170.02,169.83,169.87,9353.0,169.83,170.02,169.83,169.87,9353.0
2021-07-23 10:35:00,169.91,169.91,169.6,169.7,3368.0,169.91,169.91,169.6,169.7,3368.0
2021-07-23 10:40:00,169.63,169.68,169.28,169.45,2440.0,169.63,169.68,169.28,169.45,2440.0
2021-07-23 10:45:00,169.41,169.48,169.27,169.44,7430.0,169.41,169.48,169.27,169.44,7430.0
2021-07-23 10:50:00,169.41,169.85,169.4,169.84,3258.0,169.41,169.85,169.4,169.84,3258.0
2021-07-23 10:55:00,169.87,170.27,169.8,170.17,5082.0,169.87,170.27,169.8,170.17,5082.0
2021-07-23 11:00:00,170.17,170.35,170.04,170.2,2300.0,170.17,170.35,170.04,170.2,2300.0
2021-07-23 11:05:00,170.27,170.55,170.15,170.46,2700.0,170.27,170.55,170.15,170.46,2700.0
2021-07-23 11:10:00,170.48,170.69,170.48,170.49,9294.0,170.48,170.69,170.48,170.49,9294.0
2021-07-23 11:15:00,170.51,170.78,170.51,170.78,18080.0,170.51,170.78,170.51,170.78,18080.0
2021-07-23 11:20:00,170.72,171.01,170.69,171.01,13778.0,170.72,171.01,170.69,171.01,13778.0
2021-07-23 11:25:00,171.03,171.49,171.02,171.23,21778.0,171.03,171.49,171.02,171.23,21778.0
2021-07-23 11:30:00,171.26,171.94,171.25,171.87,12373.0,171.26,171.94,171.25,171.87,12373.0
2021-07-23 11:35:00,171.86,172.26,171.83,172.2,3886.0,171.86,172.26,171.83,172.2,3886.0
2021-07-23 11:40:00,172.18,172.18,171.89,171.9,5064.0,172.18,172.18,171.89,171.9,5064.0
2021-07-23 11:45:00,171.95,172.23,171.82,172.14,4860.0,171.95,172.23,171.82,172.14,4860.0
2021-07-23 11:50:00,172.14,172.14,171.78,171.78,15798.0,172.14,172.14,171.78,171.78,15798.0
2021-07-23 11:55:00,171.8,171.93,171.54,171.54,4654.0,171.8,171.93,171.54,171.54,4654.0
2021-07-23 12:00:00,171.64,171.73,171.45,171.51,10027.0,171.64,171.73,171.45,171.51,10027.0
2021-07-23 12:05:00,171.47,171.57,171.41,171.56,14872.0,171.47,171.57,171.41,171.56,14872.0
2021-07-23 12:10:00,171.54,171.83,171.52,171.59,7253.0,171.54,171.83,171.52,171.59,7253.0
2021-07-23 12:15:00,171.65,171.79,171.47,171.78,9919.0,171.65,171.79,171.47,171.78,9919.0
2021-07-23 12:20:00,171.78,171.79,171.59,171.72,3100.0,171.78,171.79,171.59,171.72,3100.0
2021-07-23 12:25:00,171.89,171.94,171.75,171.94,2663.0,171.89,171.94,171.75,171.94,2663.0
2021-07-23 12:30:00,172.1,172.15,171.99,172.07,3559.0,172.1,172.15,171.99,172.07,3559.0
2021-07-23 12:35:00,172.11,172.11,171.93,172.04,2300.0,172.11,172.11,171.93,172.04,2300.0
2021-07-23 12:40:00,172.05,172.22,172.04,172.17,5294.0,172.05,172.22,172.04,172.17,5294.0
2021-07-23 12:45:00,172.19,172.3,172.19,172.26,2781.0,172.19,172.3,172.19,172.26,2781.0
2021-07-23 12:50:00,172.24,172.26,172.17,172.22,2700.0,172.24,172.26,172.17,172.22,2700.0
2021-07-23 12:55:00,172.23,172.27,172.14,172.15,7723.0,172.23,172.27,172.14,172.15,7723.0
2021-07-23 13:00:00,172.15,172.25,172.13,172.13,6756.0,172.15,172.25,172.13,172.13,6756.0
2021-07-23 13:05:00,172.1,172.51,172.1,172.35,14208.0,172.1,172.51,172.1,172.35,14208.0
2021-07-23 13:10:00,172.36,172.36,172.13,172.14,5400.0,172.36,172.36,172.13,172.14,5400.0
2021-07-23 13:15:00,172.13,172.33,172.1,172.33,5098.0,172.13,172.33,172.1,172.33,5098.0
2021-07-23 13:20:00,172.38,172.71,172.37,172.68,1900.0,172.38,172.71,172.37,172.68,1900.0
2021-07-23 13:25:00,172.67,172.67,172.48,172.48,2200.0,172.67,172.67,172.48,172.48,2200.0
2021-07-23 13:30:00,172.48,172.51,172.37,172.44,1420.0,172.48,172.51,172.37,172.44,1420.0
2021-07-23 13:35:00,172.36,172.56,172.36,172.55,3278.0,172.36,172.56,172.36,172.55,3278.0
2021-07-23 13:40:00,172.65,172.72,172.61,172.67,2592.0,172.65,172.72,172.61,172.67,2592.0
2021-07-23 13:45:00,172.69,172.91,172.69,172.85,5171.0,172.69,172.91,172.69,172.85,5171.0
2021-07-23 13:50:00,172.82,172.86,172.56,172.83,3347.0,172.82,172.86,172.56,172.83,3347.0
2021-07-23 13:55:00,172.82,172.84,172.7,172.81,1500.0,172.82,172.84,172.7,172.81,1500.0
2021-07-23 14:00:00,172.7,172.82,172.68,172.68,2671.0,172.7,172.82,172.68,172.68,2671.0
2021-07-23 14:05:00,172.68,173.09,172.61,173.08,6905.0,172.68,173.09,172.61,173.08,6905.0
2021-07-23 14:10:00,173.09,173.6,173.02,173.53,7125.0,173.09,173.6,173.02,173.53,7125.0
2021-07-23 14:15:00,173.6,173.73,173.54,173.65,6338.0,173.6,173.73,173.54,173.65,6338.0
2021-07-23 14:20:00,173.68,173.96,173.64,173.96,4296.0,173.68,173.96,173.64,173.96,4296.0
2021-07-23 14:25:00,174.0,174.09,173.71,173.74,6723.0,174.0,174.09,173.71,173.74,6723.0
2021-07-23 14:30:00,173.75,173.82,173.57,173.59,4550.0,173.75,173.82,173.57,173.59,4550.0
2021-07-23 14:35:00,173.57,173.75,173.45,173.47,14883.0,173.57,173.75,173.45,173.47,14883.0
2021-07-23 14:40:00,173.48,173.49,173.02,173.12,128269.0,173.48,173.49,173.02,173.12,128269.0
2021-07-23 14:45:00,173.09,173.56,173.09,173.56,9937.0,173.09,173.56,173.09,173.56,9937.0
2021-07-23 14:50:00,173.53,173.59,173.47,173.54,5800.0,173.53,173.59,173.47,173.54,5800.0
2021-07-23 14:55:00,173.52,173.86,173.52,173.69,8362.0,173.52,173.86,173.52,173.69,8362.0
2021-07-23 15:00:00,173.66,173.66,173.42,173.44,5822.0,173.66,173.66,173.42,173.44,5822.0
2021-07-23 15:05:00,173.47,173.47,173.32,173.37,5135.0,173.47,173.47,173.32,173.37,5135.0
2021-07-23 15:10:00,173.41,173.41,173.17,173.34,4990.0,173.41,173.41,173.17,173.34,4990.0
2021-07-23 15:15:00,173.31,173.4,173.27,173.4,4325.0,173.31,173.4,173.27,173.4,4325.0
2021-07-23 15:20:00,173.4,173.5,173.39,173.4,4940.0,173.4,173.5,173.39,173.4,4940.0
2021-07-23 15:25:00,173.37,173.4,173.31,173.4,4974.0,173.37,173.4,173.31,173.4,4974.0
2021-07-23 15:30:00,173.4,173.47,173.38,173.42,9804.0,173.4,173.47,173.38,173.42,9804.0
2021-07-23 15:35:00,173.41,173.54,173.41,173.52,11888.0,173.41,173.54,173.41,173.52,11888.0
2021-07-23 15:40:00,173.5,173.73,173.5,173.69,8875.0,173.5,173.73,173.5,173.69,8875.0
2021-07-23 15:45:00,173.74,173.75,173.46,173.48,17682.0,173.74,173.75,173.46,173.48,17682.0
2021-07-23 15:50:00,173.48,173.5,173.18,173.42,31869.0,173.48,173.5,173.18,173.42,31869.0
2021-07-23 15:55:00,173.42,173.61,173.16,173.3,70921.0,173.42,173.61,173.16,173.3,70921.0
2021-07-26 09:30:00,173.69,173.85,171.12,171.12,13572.0,173.69,173.85,171.12,171.12,13572.0
2021-07-26 09:35:00,171.32,171.93,171.19,171.79,2785.0,171.32,171.93,171.19,171.79,2785.0
2021-07-26 09:40:00,171.77,171.86,171.5,171.86,1110.0,171.77,171.86,171.5,171.86,1110.0
2021-07-26 09:45:00,171.8,172.33,171.8,172.31,98674.0,171.8,172.33,171.8,172.31,98674.0
2021-07-26 09:50:00,172.33,173.2,172.19,172.88,14965.0,172.33,173.2,172.19,172.88,14965.0
2021-07-26 09:55:00,173.0,173.47,173.0,173.22,2400.0,173.0,173.47,173.0,173.22,2400.0
2021-07-26 10:00:00,173.48,173.48,172.95,173.18,3612.0,173.48,173.48,172.95,173.18,3612.0
2021-07-26 10:05:00,173.22,173.32,173.14,173.14,1800.0,173.22,173.32,173.14,173.14,1800.0
2021-07-26 10:10:00,173.28,173.28,173.08,173.19,712.0,173.28,173.28,173.08,173.19,712.0
2021-07-26 10:15:00,173.3,173.39,173.23,173.24,1222.0,173.3,173.39,173.23,173.24,1222.0
2021-07-26 10:20:00,173.16,173.19,173.06,173.19,1250.0,173.16,173.19,173.06,173.19,1250.0
2021-07-26 10:25:00,173.13,173.13,173.03,173.13,1000.0,173.13,173.13,173.03,173.13,1000.0
2021-07-26 10:30:00,173.1,173.46,173.06,173.46,743.0,173.1,173.46,173.06,173.46,743.0
2021-07-26 10:35:00,173.32,173.46,173.31,173.42,1935.0,173.32,173.46,173.31,173.42,1935.0
2021-07-26 10:40:00,173.39,173.43,173.28,173.28,21100.0,173.39,173.43,173.28,173.28,21100.0
2021-07-26 10:45:00,173.13,173.18,172.87,172.9,1373.0,173.13,173.18,172.87,172.9,1373.0
2021-07-26 10:50:00,172.77,172.91,172.37,172.37,32319.0,172.77,172.91,172.37,172.37,32319.0
2021-07-26 10:55:00,172.34,172.41,171.74,171.95,7500.0,172.34,172.41,171.74,171.95,7500.0
2021-07-26 11:00:00,171.99,172.14,171.68,171.73,9218.0,171.99,172.14,171.68,171.73,9218.0
2021-07-26 11:05:00,171.72,171.8,171.46,171.66,4720.0,171.72,171.8,171.46,171.66,4720.0
2021-07-26 11:10:00,171.62,171.87,171.57,171.87,2500.0,171.62,171.87,171.57,171.87,2500.0
2021-07-26 11:15:00,171.86,172.01,171.76,171.97,2427.0,171.86,172.01,171.76,171.97,2427.0
2021-07-26 11:20:00,171.95,172.25,171.95,172.13,1919.0,171.95,172.25,171.95,172.13,1919.0
2021-07-26 11:25:00,172.12,172.12,171.88,171.88,2165.0,172.12,172.12,171.88,171.88,2165.0
2021-07-26 11:30:00,171.89,172.19,171.89,172.16,1396.0,171.89,172.19,171.89,172.16,1396.0
2021-07-26 11:35:00,172.14,172.5,172.13,172.36,2501.0,172.14,172.5,172.13,172.36,2501.0
2021-07-26 11:40:00,172.5,172.65,172.5,172.65,2011.0,172.5,172.65,172.5,172.65,2011.0
2021-07-26 11:45:00,172.6,172.9,172.59,172.87,1400.0,172.6,172.9,172.59,172.87,1400.0
2021-07-26 11:50:00,172.79,172.9,172.73,172.84,1573.0,172.79,172.9,172.73,172.84,1573.0
2021-07-26 11:55:00,172.87,172.87,172.78,172.8,2100.0,172.87,172.87,172.78,172.8,2100.0
2021-07-26 12:00:00,172.83,172.97,172.81,172.97,1900.0,172.83,172.97,172.81,172.97,1900.0
2021-07-26 12:05:00,172.91,173.09,172.91,173.0,3273.0,172.91,173.09,172.91,173.0,3273.0
2021-07-26 12:10:00,172.94,172.94,172.69,172.86,4176.0,172.94,172.94,172.69,172.86,4176.0
2021-07-26 12:15:00,172.79,172.82,172.52,172.52,2800.0,172.79,172.82,172.52,172.52,2800.0
2021-07-26 12:20:00,172.55,172.59,172.44,172.44,5248.0,172.55,172.59,172.44,172.44,5248.0
2021-07-26 12:25:00,172.43,172.49,172.28,172.34,3700.0,172.43,172.49,172.28,172.34,3700.0
2021-07-26 12:30:00,172.33,172.44,172.22,172.34,3489.0,172.33,172.44,172.22,172.34,3489.0
2021-07-26 12:35:00,172.39,172.4,172.23,172.24,1700.0,172.39,172.4,172.23,172.24,1700.0
2021-07-26 12:40:00,172.32,172.32,172.05,172.14,2632.0,172.32,172.32,172.05,172.14,2632.0
2021-07-26 12:45:00,172.17,172.39,172.16,172.31,1909.0,172.17,172.39,172.16,172.31,1909.0
2021-07-26 12:50:00,172.41,172.49,172.34,172.49,1200.0,172.41,172.49,172.34,172.49,1200.0
2021-07-26 12:55:00,172.38,172.61,172.38,172.61,1700.0,172.38,172.61,172.38,172.61,1700.0
2021-07-26 13:00:00,172.61,172.61,172.44,172.52,2749.0,172.61,172.61,172.44,172.52,2749.0
2021-07-26 13:05:00,172.52,172.62,172.49,172.6,2020.0,172.52,172.62,172.49,172.6,2020.0
2021-07-26 13:10:00,172.66,172.7,172.52,172.55,2342.0,172.66,172.7,172.52,172.55,2342.0
2021-07-26 13:15:00,172.57,172.63,172.44,172.56,3177.0,172.57,172.63,172.44,172.56,3177.0
2021-07-26 13:20:00,172.51,172.55,172.32,172.33,3410.0,172.51,172.55,172.32,172.33,3410.0
2021-07-26 13:25:00,172.3,172.37,172.26,172.32,1602.0,172.3,172.37,172.26,172.32,1602.0
2021-07-26 13:30:00,172.39,172.55,172.13,172.13,43767.0,172.39,172.55,172.13,172.13,43767.0
2021-07-26 13:35:00,172.11,172.14,171.84,171.89,3883.0,172.11,172.14,171.84,171.89,3883.0
2021-07-26 13:40:00,171.93,172.19,171.93,172.14,1741.0,171.93,172.19,171.93,172.14,1741.0
2021-07-26 13:45:00,172.23,172.23,171.96,171.99,3306.0,172.23,172.23,171.96,171.99,3306.0
2021-07-26 13:50:00,172.03,172.08,171.79,171.8,2210.0,172.03,172.08,171.79,171.8,2210.0
2021-07-26 13:55:00,171.8,171.91,171.76,171.79,2505.0,171.8,171.91,171.76,171.79,2505.0
2021-07-26 14:00:00,171.84,171.94,171.82,171.9,2524.0,171.84,171.94,171.82,171.9,2524.0
2021-07-26 14:05:00,171.83,171.94,171.83,171.91,1700.0,171.83,171.94,171.83,171.91,1700.0
2021-07-26 14:10:00,171.93,171.93,171.83,171.83,1000.0,171.93,171.93,171.83,171.83,1000.0
2021-07-26 14:15:00,171.82,171.93,171.72,171.93,3099.0,171.82,171.93,171.72,171.93,3099.0
2021-07-26 14:20:00,171.88,171.91,171.81,171.87,2934.0,171.88,171.91,171.81,171.87,2934.0
2021-07-26 14:25:00,171.81,171.98,171.81,171.94,1822.0,171.81,171.98,171.81,171.94,1822.0
2021-07-26 14:30:00,172.01,172.14,171.93,172.1,2534.0,172.01,172.14,171.93,172.1,2534.0
2021-07-26 14:35:00,172.1,172.14,172.03,172.06,5098.0,172.1,172.14,172.03,172.06,5098.0
2021-07-26 14:40:00,172.09,172.13,172.0,172.0,5177.0,172.09,172.13,172.0,172.0,5177.0
2021-07-26 14:45:00,172.02,172.13,172.01,172.12,2045.0,172.02,172.13,172.01,172.12,2045.0
2021-07-26 14:50:00,172.05,172.18,172.05,172.18,4357.0,172.05,172.18,172.05,172.18,4357.0
2021-07-26 14:55:00,172.14,172.31,172.12,172.31,3292.0,172.14,172.31,172.12,172.31,3292.0
2021-07-26 15:00:00,172.28,172.29,172.18,172.27,2996.0,172.28,172.29,172.18,172.27,2996.0
2021-07-26 15:05:00,172.29,172.3,172.18,172.24,2114.0,172.29,172.3,172.18,172.24,2114.0
2021-07-26 15:10:00,172.27,172.33,172.23,172.31,2100.0,172.27,172.33,172.23,172.31,2100.0
2021-07-26 15:15:00,172.28,172.44,172.2,172.37,38203.0,172.28,172.44,172.2,172.37,38203.0
2021-07-26 15:20:00,172.34,172.71,172.34,172.71,4352.0,172.34,172.71,172.34,172.71,4352.0
2021-07-26 15:25:00,172.71,172.84,172.66,172.79,6455.0,172.71,172.84,172.66,172.79,6455.0
2021-07-26 15:30:00,172.76,173.14,172.65,172.99,30485.0,172.76,173.14,172.65,172.99,30485.0
2021-07-26 15:35:00,173.09,173.1,172.95,172.96,5328.0,173.09,173.1,172.95,172.96,5328.0
2021-07-26 15:40:00,172.93,173.04,172.77,172.79,14053.0,172.93,173.04,172.77,172.79,14053.0
2021-07-26 15:45:00,172.79,172.86,172.59,172.79,10435.0,172.79,172.86,172.59,172.79,10435.0
2021-07-26 15:50:00,172.91,172.95,172.74,172.82,13236.0,172.91,172.95,172.74,172.82,13236.0
2021-07-26 15:55:00,172.81,173.07,172.81,172.99,24215.0,172.81,173.07,172.81,172.99,24215.0
2021-07-27 09:30:00,172.84,173.26,171.86,171.88,40275.0,172.84,173.26,171.86,171.88,40275.0
2021-07-27 09:35:00,171.78,172.34,171.66,172.15,3500.0,171.78,172.34,171.66,172.15,3500.0
2021-07-27 09:40:00,172.18,172.36,172.02,172.24,19397.0,172.18,172.36,172.02,172.24,19397.0
2021-07-27 09:45:00,172.06,172.68,172.04,172.65,5518.0,172.06,172.68,172.04,172.65,5518.0
2021-07-27 09:50:00,172.83,172.83,172.08,172.22,2872.0,172.83,172.83,172.08,172.22,2872.0
2021-07-27 09:55:00,172.27,172.4,171.45,171.78,14572.0,172.27,172.4,171.45,171.78,14572.0
2021-07-27 10:00:00,171.66,171.66,170.16,170.38,4748.0,171.66,171.66,170.16,170.38,4748.0
2021-07-27 10:05:00,170.3,170.3,169.0,169.57,13255.0,170.3,170.3,169.0,169.57,13255.0
2021-07-27 10:10:00,169.48,169.64,168.63,168.67,8273.0,169.48,169.64,168.63,168.67,8273.0
2021-07-27 10:15:00,168.56,169.28,168.56,168.77,7783.0,168.56,169.28,168.56,168.77,7783.0
2021-07-27 10:20:00,168.77,169.3,168.6,168.93,23547.0,168.77,169.3,168.6,168.93,23547.0
2021-07-27 10:25:00,168.88,169.03,168.51,168.51,18579.0,168.88,169.03,168.51,168.51,18579.0
2021-07-27 10:30:00,168.5,168.5,166.81,166.86,27499.0,168.5,168.5,166.81,166.86,27499.0
2021-07-27 10:35:00,166.99,167.1,165.98,166.5,16038.0,166.99,167.1,165.98,166.5,16038.0
2021-07-27 10:40:00,166.29,166.79,166.29,166.53,17652.0,166.29,166.79,166.29,166.53,17652.0
2021-07-27 10:45:00,166.5,166.55,166.32,166.48,13287.0,166.5,166.55,166.32,166.48,13287.0
2021-07-27 10:50:00,166.52,166.84,165.26,165.44,21646.0,166.52,166.84,165.26,165.44,21646.0
2021-07-27 10:55:00,165.51,166.25,165.51,166.05,8051.0,165.51,166.25,165.51,166.05,8051.0
2021-07-27 11:00:00,165.88,166.03,165.17,165.17,10796.0,165.88,166.03,165.17,165.17,10796.0
2021-07-27 11:05:00,165.18,165.6,164.84,165.11,15856.0,165.18,165.6,164.84,165.11,15856.0
2021-07-27 11:10:00,165.0,165.63,164.97,165.43,7520.0,165.0,165.63,164.97,165.43,7520.0
2021-07-27 11:15:00,165.54,165.67,165.28,165.64,13132.0,165.54,165.67,165.28,165.64,13132.0
2021-07-27 11:20:00,165.53,165.63,165.39,165.57,7142.0,165.53,165.63,165.39,165.57,7142.0
2021-07-27 11:25:00,165.46,165.67,165.39,165.6,12835.0,165.46,165.67,165.39,165.6,12835.0
2021-07-27 11:30:00,165.57,165.63,165.23,165.34,12610.0,165.57,165.63,165.23,165.34,12610.0
2021-07-27 11:35:00,165.28,165.46,165.12,165.35,19965.0,165.28,165.46,165.12,165.35,19965.0
2021-07-27 11:40:00,165.35,165.62,165.32,165.53,13164.0,165.35,165.62,165.32,165.53,13164.0
2021-07-27 11:45:00,165.55,165.6,164.63,164.63,17360.0,165.55,165.6,164.63,164.63,17360.0
2021-07-27 11:50:00,164.68,165.34,164.67,165.23,10034.0,164.68,165.34,164.67,165.23,10034.0
2021-07-27 11:55:00,165.23,165.77,165.22,165.72,10788.0,165.23,165.77,165.22,165.72,10788.0
2021-07-27 12:00:00,165.82,166.26,165.75,165.93,25976.0,165.82,166.26,165.75,165.93,25976.0
2021-07-27 12:05:00,165.88,166.16,165.8,166.16,13437.0,165.88,166.16,165.8,166.16,13437.0
2021-07-27 12:10:00,166.21,166.22,165.82,165.89,7190.0,166.21,166.22,165.82,165.89,7190.0
2021-07-27 12:15:00,165.81,165.86,165.07,165.38,25380.0,165.81,165.86,165.07,165.38,25380.0
2021-07-27 12:20:00,165.31,165.48,165.07,165.16,8638.0,165.31,165.48,165.07,165.16,8638.0
2021-07-27 12:25:00,165.16,165.67,165.13,165.62,6633.0,165.16,165.67,165.13,165.62,6633.0
2021-07-27 12:30:00,165.59,165.74,165.32,165.42,4113.0,165.59,165.74,165.32,165.42,4113.0
2021-07-27 12:35:00,165.46,166.23,165.39,166.22,4634.0,165.46,166.23,165.39,166.22,4634.0
2021-07-27 12:40:00,166.24,167.03,166.24,166.89,13350.0,166.24,167.03,166.24,166.89,13350.0
2021-07-27 12:45:00,166.9,167.19,166.78,167.18,10791.0,166.9,167.19,166.78,167.18,10791.0
2021-07-27 12:50:00,167.21,167.38,166.89,166.9,5836.0,167.21,167.38,166.89,166.9,5836.0
2021-07-27 12:55:00,166.94,167.01,166.36,166.37,3529.0,166.94,167.01,166.36,166.37,3529.0
2021-07-27 13:00:00,166.42,166.5,165.91,165.91,6533.0,166.42,166.5,165.91,165.91,6533.0
2021-07-27 13:05:00,165.8,165.88,165.62,165.74,5085.0,165.8,165.88,165.62,165.74,5085.0
2021-07-27 13:10:00,165.8,165.99,165.46,165.63,7552.0,165.8,165.99,165.46,165.63,7552.0
2021-07-27 13:15:00,165.69,165.84,165.49,165.59,3661.0,165.69,165.84,165.49,165.59,3661.0
2021-07-27 13:20:00,165.65,165.85,165.54,165.85,11213.0,165.65,165.85,165.54,165.85,11213.0
2021-07-27 13:25:00,165.82,166.28,165.79,166.28,6360.0,165.82,166.28,165.79,166.28,6360.0
2021-07-27 13:30:00,166.28,166.29,166.01,166.13,3649.0,166.28,166.29,166.01,166.13,3649.0
2021-07-27 13:35:00,166.06,166.1,165.96,166.09,4792.0,166.06,166.1,165.96,166.09,4792.0
2021-07-27 13:40:00,166.23,166.23,166.03,166.19,7668.0,166.23,166.23,166.03,166.19,7668.0
2021-07-27 13:45:00,166.17,166.4,166.04,166.2,5622.0,166.17,166.4,166.04,166.2,5622.0
2021-07-27 13:50:00,166.24,166.43,166.22,166.42,5620.0,166.24,166.43,166.22,166.42,5620.0
2021-07-27 13:55:00,166.5,166.66,166.34,166.34,7172.0,166.5,166.66,166.34,166.34,7172.0
2021-07-27 14:00:00,166.31,166.47,166.25,166.3,5838.0,166.31,166.47,166.25,166.3,5838.0
2021-07-27 14:05:00,166.34,166.8,166.34,166.52,5770.0,166.34,166.8,166.34,166.52,5770.0
2021-07-27 14:10:00,166.52,166.97,166.39,166.92,7259.0,166.52,166.97,166.39,166.92,7259.0
2021-07-27 14:15:00,166.95,167.28,166.92,167.21,9534.0,166.95,167.28,166.92,167.21,9534.0
2021-07-27 14:20:00,167.23,167.75,167.23,167.75,12313.0,167.23,167.75,167.23,167.75,12313.0
2021-07-27 14:25:00,167.72,167.78,166.96,167.33,25455.0,167.72,167.78,166.96,167.33,25455.0
2021-07-27 14:30:00,167.26,167.31,167.07,167.25,10429.0,167.26,167.31,167.07,167.25,10429.0
2021-07-27 14:35:00,167.28,167.41,167.1,167.12,10536.0,167.28,167.41,167.1,167.12,10536.0
2021-07-27 14:40:00,167.1,167.15,166.8,166.8,6820.0,167.1,167.15,166.8,166.8,6820.0
2021-07-27 14:45:00,166.88,167.01,166.85,166.85,6785.0,166.88,167.01,166.85,166.85,6785.0
2021-07-27 14:50:00,166.82,166.85,166.68,166.77,3963.0,166.82,166.85,166.68,166.77,3963.0
2021-07-27 14:55:00,166.82,166.93,166.71,166.91,14239.0,166.82,166.93,166.71,166.91,14239.0
2021-07-27 15:00:00,166.95,167.49,166.95,167.43,8496.0,166.95,167.49,166.95,167.43,8496.0
2021-07-27 15:05:00,167.31,167.32,167.04,167.21,9131.0,167.31,167.32,167.04,167.21,9131.0
2021-07-27 15:10:00,167.25,167.26,166.78,166.89,6000.0,167.25,167.26,166.78,166.89,6000.0
2021-07-27 15:15:00,166.89,166.89,166.71,166.72,5601.0,166.89,166.89,166.71,166.72,5601.0
2021-07-27 15:20:00,166.7,167.03,166.7,166.9,8803.0,166.7,167.03,166.7,166.9,8803.0
2021-07-27 15:25:00,166.89,166.89,166.78,166.8,7153.0,166.89,166.89,166.78,166.8,7153.0
2021-07-27 15:30:00,166.8,166.95,166.72,166.87,33636.0,166.8,166.95,166.72,166.87,33636.0
2021-07-27 15:35:00,166.87,166.98,166.8,166.83,11820.0,166.87,166.98,166.8,166.83,11820.0
2021-07-27 15:40:00,166.83,166.84,166.6,166.82,16189.0,166.83,166.84,166.6,166.82,16189.0
2021-07-27 15:45:00,166.88,167.29,166.84,167.29,14633.0,166.88,167.29,166.84,167.29,14633.0
2021-07-27 15:50:00,167.29,167.46,167.1,167.13,29894.0,167.29,167.46,167.1,167.13,29894.0
2021-07-27 15:55:00,167.16,167.62,167.07,167.55,60811.0,167.16,167.62,167.07,167.55,60811.0
2021-07-28 09:30:00,168.65,170.53,168.17,170.48,31283.0,168.65,170.53,168.17,170.48,31283.0
2021-07-28 09:35:00,170.29,171.89,170.28,171.49,18780.0,170.29,171.89,170.28,171.49,18780.0
2021-07-28 09:40:00,171.13,171.13,170.18,170.31,7958.0,171.13,171.13,170.18,170.31,7958.0
2021-07-28 09:45:00,170.25,170.69,169.82,170.12,11223.0,170.25,170.69,169.82,170.12,11223.0
2021-07-28 09:50:00,170.32,171.29,170.29,170.97,18488.0,170.32,171.29,170.29,170.97,18488.0
2021-07-28 09:55:00,170.97,171.5,170.96,171.3,4050.0,170.97,171.5,170.96,171.3,4050.0
2021-07-28 10:00:00,171.29,172.86,171.29,172.46,36583.0,171.29,172.86,171.29,172.46,36583.0
2021-07-28 10:05:00,172.43,172.81,172.31,172.5,18873.0,172.43,172.81,172.31,172.5,18873.0
2021-07-28 10:10:00,172.42,172.66,172.19,172.19,6208.0,172.42,172.66,172.19,172.19,6208.0
2021-07-28 10:15:00,172.22,172.9,171.97,172.87,12140.0,172.22,172.9,171.97,172.87,12140.0
2021-07-28 10:20:00,172.88,173.11,172.49,172.64,8282.0,172.88,173.11,172.49,172.64,8282.0
2021-07-28 10:25:00,172.72,172.75,171.99,171.99,15693.0,172.72,172.75,171.99,171.99,15693.0
2021-07-28 10:30:00,172.0,172.43,171.92,172.0,14258.0,172.0,172.43,171.92,172.0,14258.0
2021-07-28 10:35:00,171.87,171.95,171.62,171.65,3960.0,171.87,171.95,171.62,171.65,3960.0
2021-07-28 10:40:00,171.77,171.93,171.03,171.09,3880.0,171.77,171.93,171.03,171.09,3880.0
2021-07-28 10:45:00,171.13,171.77,171.09,171.77,2366.0,171.13,171.77,171.09,171.77,2366.0
2021-07-28 10:50:00,171.78,171.92,171.68,171.92,2173.0,171.78,171.92,171.68,171.92,2173.0
2021-07-28 10:55:00,172.01,172.3,171.25,171.56,15896.0,172.01,172.3,171.25,171.56,15896.0
2021-07-28 11:00:00,171.46,172.0,171.46,172.0,2675.0,171.46,172.0,171.46,172.0,2675.0
2021-07-28 11:05:00,171.95,172.13,171.77,171.99,3741.0,171.95,172.13,171.77,171.99,3741.0
2021-07-28 11:10:00,172.06,172.21,171.87,172.03,4516.0,172.06,172.21,171.87,172.03,4516.0
2021-07-28 11:15:00,171.74,171.93,171.19,171.22,7971.0,171.74,171.93,171.19,171.22,7971.0
2021-07-28 11:20:00,171.2,171.21,170.89,171.07,8344.0,171.2,171.21,170.89,171.07,8344.0
2021-07-28 11:25:00,170.92,171.1,170.72,170.72,4500.0,170.92,171.1,170.72,170.72,4500.0
2021-07-28 11:30:00,170.65,170.85,170.37,170.85,4303.0,170.65,170.85,170.37,170.85,4303.0
2021-07-28 11:35:00,170.95,171.36,170.88,171.36,2500.0,170.95,171.36,170.88,171.36,2500.0
2021-07-28 11:40:00,171.27,171.59,171.27,171.42,3890.0,171.27,171.59,171.27,171.42,3890.0
2021-07-28 11:45:00,171.42,171.42,170.72,170.72,5067.0,171.42,171.42,170.72,170.72,5067.0
2021-07-28 11:50:00,170.82,170.83,170.62,170.8,3500.0,170.82,170.83,170.62,170.8,3500.0
2021-07-28 11:55:00,170.77,171.22,170.76,171.02,2200.0,170.77,171.22,170.76,171.02,2200.0
2021-07-28 12:00:00,171.05,171.26,171.0,171.24,12119.0,171.05,171.26,171.0,171.24,12119.0
2021-07-28 12:05:00,171.11,171.34,171.11,171.28,1119.0,171.11,171.34,171.11,171.28,1119.0
2021-07-28 12:10:00,171.35,171.35,171.21,171.27,3157.0,171.35,171.35,171.21,171.27,3157.0
2021-07-28 12:15:00,171.27,171.27,171.01,171.22,2620.0,171.27,171.27,171.01,171.22,2620.0
2021-07-28 12:20:00,171.08,171.67,171.08,171.67,1304.0,171.08,171.67,171.08,171.67,1304.0
2021-07-28 12:25:00,171.68,171.68,171.54,171.58,1220.0,171.68,171.68,171.54,171.58,1220.0
2021-07-28 12:30:00,171.61,171.61,171.31,171.33,7933.0,171.61,171.61,171.31,171.33,7933.0
2021-07-28 12:35:00,171.27,171.27,170.78,170.78,8280.0,171.27,171.27,170.78,170.78,8280.0
2021-07-28 12:40:00,170.89,170.93,170.78,170.93,2516.0,170.89,170.93,170.78,170.93,2516.0
2021-07-28 12:45:00,170.89,170.96,170.77,170.81,6524.0,170.89,170.96,170.77,170.81,6524.0
2021-07-28 12:50:00,170.87,171.1,170.78,170.98,4420.0,170.87,171.1,170.78,170.98,4420.0
2021-07-28 12:55:00,171.03,171.03,170.64,170.64,1235.0,171.03,171.03,170.64,170.64,1235.0
2021-07-28 13:00:00,170.69,170.8,170.63,170.69,4096.0,170.69,170.8,170.63,170.69,4096.0
2021-07-28 13:05:00,170.75,170.75,170.66,170.73,2667.0,170.75,170.75,170.66,170.73,2667.0
2021-07-28 13:10:00,170.74,170.82,170.61,170.64,4025.0,170.74,170.82,170.61,170.64,4025.0
2021-07-28 13:15:00,170.67,170.69,170.45,170.51,3239.0,170.67,170.69,170.45,170.51,3239.0
2021-07-28 13:20:00,170.51,170.56,170.4,170.44,3284.0,170.51,170.56,170.4,170.44,3284.0
2021-07-28 13:25:00,170.45,170.52,170.33,170.39,2419.0,170.45,170.52,170.33,170.39,2419.0
2021-07-28 13:30:00,170.39,170.53,170.18,170.18,3800.0,170.39,170.53,170.18,170.18,3800.0
2021-07-28 13:35:00,170.16,170.22,169.94,170.05,2931.0,170.16,170.22,169.94,170.05,2931.0
2021-07-28 13:40:00,170.05,170.18,170.04,170.11,4106.0,170.05,170.18,170.04,170.11,4106.0
2021-07-28 13:45:00,170.14,170.32,170.06,170.32,2708.0,170.14,170.32,170.06,170.32,2708.0
2021-07-28 13:50:00,170.3,170.3,170.12,170.17,2786.0,170.3,170.3,170.12,170.17,2786.0
2021-07-28 13:55:00,170.15,170.36,170.13,170.26,4300.0,170.15,170.36,170.13,170.26,4300.0
2021-07-28 14:00:00,170.36,170.71,169.7,170.44,4925.0,170.36,170.71,169.7,170.44,4925.0
2021-07-28 14:05:00,170.38,170.39,169.88,170.28,5844.0,170.38,170.39,169.88,170.28,5844.0
2021-07-28 14:10:00,170.28,170.74,170.28,170.56,11615.0,170.28,170.74,170.28,170.56,11615.0
2021-07-28 14:15:00,170.56,170.56,170.3,170.34,4000.0,170.56,170.56,170.3,170.34,4000.0
2021-07-28 14:20:00,170.3,170.44,170.22,170.42,4513.0,170.3,170.44,170.22,170.42,4513.0
2021-07-28 14:25:00,170.39,170.41,170.33,170.38,1700.0,170.39,170.41,170.33,170.38,1700.0
2021-07-28 14:30:00,170.38,170.56,170.37,170.54,4671.0,170.38,170.56,170.37,170.54,4671.0
2021-07-28 14:35:00,170.52,170.66,170.22,170.66,3600.0,170.52,170.66,170.22,170.66,3600.0
2021-07-28 14:40:00,170.84,170.84,170.61,170.74,2300.0,170.84,170.84,170.61,170.74,2300.0
2021-07-28 14:45:00,170.74,171.03,170.68,171.03,2700.0,170.74,171.03,170.68,171.03,2700.0
2021-07-28 14:50:00,170.86,171.23,170.86,171.22,5500.0,170.86,171.23,170.86,171.22,5500.0
2021-07-28 14:55:00,171.24,171.38,171.23,171.29,4908.0,171.24,171.38,171.23,171.29,4908.0
2021-07-28 15:00:00,171.34,171.5,171.13,171.18,12236.0,171.34,171.5,171.13,171.18,12236.0
2021-07-28 15:05:00,171.19,171.35,171.13,171.3,3516.0,171.19,171.35,171.13,171.3,3516.0
2021-07-28 15:10:00,171.36,171.37,171.18,171.19,4538.0,171.36,171.37,171.18,171.19,4538.0
2021-07-28 15:15:00,171.2,171.52,171.2,171.3,10127.0,171.2,171.52,171.2,171.3,10127.0
2021-07-28 15:20:00,171.31,171.42,171.14,171.2,3682.0,171.31,171.42,171.14,171.2,3682.0
2021-07-28 15:25:00,171.28,171.35,171.23,171.31,4821.0,171.28,171.35,171.23,171.31,4821.0
2021-07-28 15:30:00,171.31,171.42,171.27,171.4,9480.0,171.31,171.42,171.27,171.4,9480.0
2021-07-28 15:35:00,171.44,171.5,171.01,171.03,9347.0,171.44,171.5,171.01,171.03,9347.0
2021-07-28 15:40:00,171.05,171.22,171.01,171.15,10105.0,171.05,171.22,171.01,171.15,10105.0
2021-07-28 15:45:00,171.17,171.55,171.13,171.46,18523.0,171.17,171.55,171.13,171.46,18523.0
2021-07-28 15:50:00,171.49,171.54,170.83,170.87,33968.0,171.49,171.54,170.83,170.87,33968.0
2021-07-28 15:55:00,170.8,171.32,170.79,171.31,68303.0,170.8,171.32,170.79,171.31,68303.0
2021-07-29 09:30:00,171.2,172.03,171.13,172.02,15878.0,171.2,172.03,171.13,172.02,15878.0
2021-07-29 09:35:00,172.13,172.82,171.69,172.81,4487.0,172.13,172.82,171.69,172.81,4487.0
2021-07-29 09:40:00,172.91,172.99,171.3,171.75,25359.0,172.91,172.99,171.3,171.75,25359.0
2021-07-29 09:45:00,171.71,171.71,170.65,171.04,10585.0,171.71,171.71,170.65,171.04,10585.0
2021-07-29 09:50:00,171.29,171.41,170.58,170.88,3002.0,171.29,171.41,170.58,170.88,3002.0
2021-07-29 09:55:00,170.9,170.9,170.13,170.4,5175.0,170.9,170.9,170.13,170.4,5175.0
2021-07-29 10:00:00,170.53,170.73,170.14,170.41,4526.0,170.53,170.73,170.14,170.41,4526.0
2021-07-29 10:05:00,170.41,170.41,169.2,169.2,27440.0,170.41,170.41,169.2,169.2,27440.0
2021-07-29 10:10:00,169.19,169.46,168.96,169.19,6477.0,169.19,169.46,168.96,169.19,6477.0
2021-07-29 10:15:00,169.17,169.62,169.13,169.61,2684.0,169.17,169.62,169.13,169.61,2684.0
2021-07-29 10:20:00,169.42,169.56,169.2,169.34,4407.0,169.42,169.56,169.2,169.34,4407.0
2021-07-29 10:25:00,169.25,169.64,169.24,169.56,2142.0,169.25,169.64,169.24,169.56,2142.0
2021-07-29 10:30:00,169.64,169.72,168.9,168.92,6788.0,169.64,169.72,168.9,168.92,6788.0
2021-07-29 10:35:00,168.85,169.61,168.85,169.61,4350.0,168.85,169.61,168.85,169.61,4350.0
2021-07-29 10:40:00,169.54,169.92,169.45,169.8,12475.0,169.54,169.92,169.45,169.8,12475.0
2021-07-29 10:45:00,169.82,170.38,169.52,170.38,15715.0,169.82,170.38,169.52,170.38,15715.0
2021-07-29 10:50:00,170.37,170.9,170.31,170.8,11364.0,170.37,170.9,170.31,170.8,11364.0
2021-07-29 10:55:00,170.8,170.8,170.09,170.28,5210.0,170.8,170.8,170.09,170.28,5210.0
2021-07-29 11:00:00,170.4,170.61,170.13,170.27,3996.0,170.4,170.61,170.13,170.27,3996.0
2021-07-29 11:05:00,170.22,170.51,170.19,170.35,3830.0,170.22,170.51,170.19,170.35,3830.0
2021-07-29 11:10:00,170.45,171.07,170.45,171.06,10083.0,170.45,171.07,170.45,171.06,10083.0
2021-07-29 11:15:00,171.01,171.21,170.74,170.77,13368.0,171.01,171.21,170.74,170.77,13368.0
2021-07-29 11:20:00,170.69,170.74,170.34,170.63,6347.0,170.69,170.74,170.34,170.63,6347.0
2021-07-29 11:25:00,170.61,170.86,170.49,170.86,7191.0,170.61,170.86,170.49,170.86,7191.0
2021-07-29 11:30:00,170.93,171.14,170.54,170.59,4707.0,170.93,171.14,170.54,170.59,4707.0
2021-07-29 11:35:00,170.49,170.55,170.41,170.55,1800.0,170.49,170.55,170.41,170.55,1800.0
2021-07-29 11:40:00,170.61,170.96,170.6,170.86,3871.0,170.61,170.96,170.6,170.86,3871.0
2021-07-29 11:45:00,170.93,171.18,170.92,171.18,3939.0,170.93,171.18,170.92,171.18,3939.0
2021-07-29 11:50:00,171.13,171.22,170.43,170.43,9679.0,171.13,171.22,170.43,170.43,9679.0
2021-07-29 11:55:00,170.43,170.81,170.36,170.76,2195.0,170.43,170.81,170.36,170.76,2195.0
2021-07-29 12:00:00,170.69,170.69,170.44,170.69,2597.0,170.69,170.69,170.44,170.69,2597.0
2021-07-29 12:05:00,170.77,170.93,170.74,170.8,2796.0,170.77,170.93,170.74,170.8,2796.0
2021-07-29 12:10:00,170.79,171.12,170.79,171.03,2770.0,170.79,171.12,170.79,171.03,2770.0
2021-07-29 12:15:00,170.96,171.22,170.96,171.0,4177.0,170.96,171.22,170.96,171.0,4177.0
2021-07-29 12:20:00,171.01,171.1,170.93,170.99,2200.0,171.01,171.1,170.93,170.99,2200.0
2021-07-29 12:25:00,170.99,171.0,170.75,170.83,2057.0,170.99,171.0,170.75,170.83,2057.0
2021-07-29 12:30:00,170.87,170.88,170.59,170.69,4073.0,170.87,170.88,170.59,170.69,4073.0
2021-07-29 12:35:00,170.73,170.84,170.66,170.8,4319.0,170.73,170.84,170.66,170.8,4319.0
2021-07-29 12:40:00,170.79,170.8,170.27,170.36,2700.0,170.79,170.8,170.27,170.36,2700.0
2021-07-29 12:45:00,170.37,170.37,170.12,170.12,2138.0,170.37,170.37,170.12,170.12,2138.0
2021-07-29 12:50:00,170.16,170.28,169.93,169.96,7037.0,170.16,170.28,169.93,169.96,7037.0
2021-07-29 12:55:00,170.01,170.18,169.99,170.18,2975.0,170.01,170.18,169.99,170.18,2975.0
2021-07-29 13:00:00,170.13,170.6,170.06,170.57,1700.0,170.13,170.6,170.06,170.57,1700.0
2021-07-29 13:05:00,170.56,170.61,170.44,170.59,2092.0,170.56,170.61,170.44,170.59,2092.0
2021-07-29 13:10:00,170.58,170.58,170.39,170.43,2600.0,170.58,170.58,170.39,170.43,2600.0
2021-07-29 13:15:00,170.39,170.43,170.25,170.29,2600.0,170.39,170.43,170.25,170.29,2600.0
2021-07-29 13:20:00,170.29,170.48,170.28,170.48,5032.0,170.29,170.48,170.28,170.48,5032.0
2021-07-29 13:25:00,170.53,170.54,170.4,170.49,2828.0,170.53,170.54,170.4,170.49,2828.0
2021-07-29 13:30:00,170.5,170.5,170.21,170.36,4704.0,170.5,170.5,170.21,170.36,4704.0
2021-07-29 13:35:00,170.32,170.41,170.18,170.18,1500.0,170.32,170.41,170.18,170.18,1500.0
2021-07-29 13:40:00,170.2,170.23,170.04,170.12,2509.0,170.2,170.23,170.04,170.12,2509.0
2021-07-29 13:45:00,170.09,170.33,170.05,170.33,1479.0,170.09,170.33,170.05,170.33,1479.0
2021-07-29 13:50:00,170.38,170.38,170.12,170.16,2400.0,170.38,170.38,170.12,170.16,2400.0
2021-07-29 13:55:00,170.24,170.27,169.92,169.95,52175.0,170.24,170.27,169.92,169.95,52175.0
2021-07-29 14:00:00,170.02,170.33,169.97,170.33,2501.0,170.02,170.33,169.97,170.33,2501.0
2021-07-29 14:05:00,170.33,170.45,170.32,170.45,1400.0,170.33,170.45,170.32,170.45,1400.0
2021-07-29 14:10:00,170.45,170.58,170.15,170.3,36308.0,170.45,170.58,170.15,170.3,36308.0
2021-07-29 14:15:00,170.3,170.38,170.23,170.35,5658.0,170.3,170.38,170.23,170.35,5658.0
2021-07-29 14:20:00,170.3,170.32,169.91,170.05,8987.0,170.3,170.32,169.91,170.05,8987.0
2021-07-29 14:25:00,170.03,170.15,169.99,170.0,3164.0,170.03,170.15,169.99,170.0,3164.0
2021-07-29 14:30:00,170.0,170.05,169.81,169.92,3217.0,170.0,170.05,169.81,169.92,3217.0
2021-07-29 14:35:00,169.87,169.96,169.66,169.66,4790.0,169.87,169.96,169.66,169.66,4790.0
2021-07-29 14:40:00,169.68,169.75,169.66,169.66,3100.0,169.68,169.75,169.66,169.66,3100.0
2021-07-29 14:45:00,169.73,169.88,169.66,169.69,2115.0,169.73,169.88,169.66,169.69,2115.0
2021-07-29 14:50:00,169.67,169.72,169.45,169.55,4036.0,169.67,169.72,169.45,169.55,4036.0
2021-07-29 14:55:00,169.62,169.62,169.5,169.5,18120.0,169.62,169.62,169.5,169.5,18120.0
2021-07-29 15:00:00,169.49,169.57,169.42,169.49,4796.0,169.49,169.57,169.42,169.49,4796.0
2021-07-29 15:05:00,169.5,169.85,169.42,169.85,3801.0,169.5,169.85,169.42,169.85,3801.0
2021-07-29 15:10:00,169.96,169.96,169.8,169.81,1450.0,169.96,169.96,169.8,169.81,1450.0
2021-07-29 15:15:00,169.76,169.76,169.61,169.63,7208.0,169.76,169.76,169.61,169.63,7208.0
2021-07-29 15:20:00,169.61,169.62,169.5,169.5,1814.0,169.61,169.62,169.5,169.5,1814.0
2021-07-29 15:25:00,169.5,169.59,169.37,169.38,8304.0,169.5,169.59,169.37,169.38,8304.0
2021-07-29 15:30:00,169.38,169.39,169.26,169.31,7418.0,169.38,169.39,169.26,169.31,7418.0
2021-07-29 15:35:00,169.32,169.36,169.25,169.31,10371.0,169.32,169.36,169.25,169.31,10371.0
2021-07-29 15:40:00,169.34,169.73,169.31,169.73,15056.0,169.34,169.73,169.31,169.73,15056.0
2021-07-29 15:45:00,169.72,169.87,169.6,169.6,12407.0,169.72,169.87,169.6,169.6,12407.0
2021-07-29 15:50:00,169.62,170.24,169.53,169.97,58667.0,169.62,170.24,169.53,169.97,58667.0
2021-07-29 15:55:00,169.97,170.22,169.85,169.98,72067.0,169.97,170.22,169.85,169.98,72067.0
2021-07-30 09:30:00,168.97,169.79,168.57,169.55,11668.0,168.97,169.79,168.57,169.55,11668.0
2021-07-30 09:35:00,169.63,170.39,169.62,170.38,4177.0,169.63,170.39,169.62,170.38,4177.0
2021-07-30 09:40:00,170.51,171.26,170.46,170.78,8070.0,170.51,171.26,170.46,170.78,8070.0
2021-07-30 09:45:00,170.76,171.48,170.76,171.35,5274.0,170.76,171.48,170.76,171.35,5274.0
2021-07-30 09:50:00,171.47,171.95,171.35,171.74,12175.0,171.47,171.95,171.35,171.74,12175.0
2021-07-30 09:55:00,171.84,171.98,171.44,171.89,6660.0,171.84,171.98,171.44,171.89,6660.0
2021-07-30 10:00:00,171.89,171.9,171.48,171.65,9268.0,171.89,171.9,171.48,171.65,9268.0
2021-07-30 10:05:00,171.61,171.82,171.47,171.61,8162.0,171.61,171.82,171.47,171.61,8162.0
2021-07-30 10:10:00,171.61,171.65,171.28,171.36,31056.0,171.61,171.65,171.28,171.36,31056.0
2021-07-30 10:15:00,171.4,171.82,171.29,171.44,22264.0,171.4,171.82,171.29,171.44,22264.0
2021-07-30 10:20:00,171.41,171.76,171.24,171.55,11168.0,171.41,171.76,171.24,171.55,11168.0
2021-07-30 10:25:00,171.65,171.74,171.46,171.49,3523.0,171.65,171.74,171.46,171.49,3523.0
2021-07-30 10:30:00,171.5,171.71,171.49,171.5,2269.0,171.5,171.71,171.49,171.5,2269.0
2021-07-30 10:35:00,171.47,171.59,171.19,171.2,4059.0,171.47,171.59,171.19,171.2,4059.0
2021-07-30 10:40:00,171.2,171.47,171.2,171.37,4688.0,171.2,171.47,171.2,171.37,4688.0
2021-07-30 10:45:00,171.47,171.64,171.39,171.59,11773.0,171.47,171.64,171.39,171.59,11773.0
2021-07-30 10:50:00,171.55,171.92,171.55,171.8,12233.0,171.55,171.92,171.55,171.8,12233.0
2021-07-30 10:55:00,171.76,171.96,171.71,171.91,10939.0,171.76,171.96,171.71,171.91,10939.0
2021-07-30 11:00:00,171.87,171.93,171.39,171.61,9976.0,171.87,171.93,171.39,171.61,9976.0
2021-07-30 11:05:00,171.61,171.92,171.61,171.91,6623.0,171.61,171.92,171.61,171.91,6623.0
2021-07-30 11:10:00,171.95,172.03,171.75,172.01,6403.0,171.95,172.03,171.75,172.01,6403.0
2021-07-30 11:15:00,172.01,172.01,171.54,171.54,6145.0,172.01,172.01,171.54,171.54,6145.0
2021-07-30 11:20:00,171.54,171.64,171.4,171.63,3124.0,171.54,171.64,171.4,171.63,3124.0
2021-07-30 11:25:00,171.56,171.66,171.51,171.61,3407.0,171.56,171.66,171.51,171.61,3407.0
2021-07-30 11:30:00,171.61,171.61,171.42,171.51,7185.0,171.61,171.61,171.42,171.51,7185.0
2021-07-30 11:35:00,171.54,171.73,171.4,171.45,5071.0,171.54,171.73,171.4,171.45,5071.0
2021-07-30 11:40:00,171.57,171.91,171.51,171.84,5098.0,171.57,171.91,171.51,171.84,5098.0
2021-07-30 11:45:00,171.83,171.92,171.69,171.92,3040.0,171.83,171.92,171.69,171.92,3040.0
2021-07-30 11:50:00,171.88,172.0,171.74,171.77,5493.0,171.88,172.0,171.74,171.77,5493.0
2021-07-30 11:55:00,171.8,171.8,171.49,171.57,2805.0,171.8,171.8,171.49,171.57,2805.0
2021-07-30 12:00:00,171.65,171.93,171.61,171.84,3063.0,171.65,171.93,171.61,171.84,3063.0
2021-07-30 12:05:00,171.84,171.9,171.77,171.88,3247.0,171.84,171.9,171.77,171.88,3247.0
2021-07-30 12:10:00,171.89,172.01,171.7,171.74,3345.0,171.89,172.01,171.7,171.74,3345.0
2021-07-30 12:15:00,171.74,172.1,171.69,172.1,5164.0,171.74,172.1,171.69,172.1,5164.0
2021-07-30 12:20:00,172.01,172.08,171.92,172.08,3326.0,172.01,172.08,171.92,172.08,3326.0
2021-07-30 12:25:00,172.1,172.21,172.05,172.2,2698.0,172.1,172.21,172.05,172.2,2698.0
2021-07-30 12:30:00,172.22,172.66,172.03,172.24,14773.0,172.22,172.66,172.03,172.24,14773.0
2021-07-30 12:35:00,172.2,172.3,172.06,172.29,5317.0,172.2,172.3,172.06,172.29,5317.0
2021-07-30 12:40:00,172.34,172.34,172.08,172.13,5008.0,172.34,172.34,172.08,172.13,5008.0
2021-07-30 12:45:00,172.14,172.2,172.06,172.15,2531.0,172.14,172.2,172.06,172.15,2531.0
2021-07-30 12:50:00,172.15,172.15,171.97,171.99,4850.0,172.15,172.15,171.97,171.99,4850.0
2021-07-30 12:55:00,172.07,172.21,172.04,172.2,3850.0,172.07,172.21,172.04,172.2,3850.0
2021-07-30 13:00:00,172.18,172.41,172.13,172.38,5252.0,172.18,172.41,172.13,172.38,5252.0
2021-07-30 13:05:00,172.37,172.37,172.2,172.2,2025.0,172.37,172.37,172.2,172.2,2025.0
2021-07-30 13:10:00,172.15,172.3,172.1,172.28,5653.0,172.15,172.3,172.1,172.28,5653.0
2021-07-30 13:15:00,172.28,172.43,172.2,172.24,4933.0,172.28,172.43,172.2,172.24,4933.0
2021-07-30 13:20:00,172.27,172.57,172.26,172.54,6792.0,172.27,172.57,172.26,172.54,6792.0
2021-07-30 13:25:00,172.54,172.57,172.38,172.39,6372.0,172.54,172.57,172.38,172.39,6372.0
2021-07-30 13:30:00,172.39,172.79,172.38,172.67,5309.0,172.39,172.79,172.38,172.67,5309.0
2021-07-30 13:35:00,172.65,172.87,172.61,172.71,4863.0,172.65,172.87,172.61,172.71,4863.0
2021-07-30 13:40:00,172.71,172.8,172.64,172.8,4900.0,172.71,172.8,172.64,172.8,4900.0
2021-07-30 13:45:00,172.83,172.97,172.74,172.87,9876.0,172.83,172.97,172.74,172.87,9876.0
2021-07-30 13:50:00,172.82,173.25,172.82,173.19,9181.0,172.82,173.25,172.82,173.19,9181.0
2021-07-30 13:55:00,173.19,173.38,173.06,173.22,10286.0,173.19,173.38,173.06,173.22,10286.0
2021-07-30 14:00:00,173.19,173.29,173.04,173.17,37664.0,173.19,173.29,173.04,173.17,37664.0
2021-07-30 14:05:00,173.12,173.18,172.94,173.06,56065.0,173.12,173.18,172.94,173.06,56065.0
2021-07-30 14:10:00,173.02,173.2,173.0,173.14,15320.0,173.02,173.2,173.0,173.14,15320.0
2021-07-30 14:15:00,173.16,173.27,172.92,173.22,32498.0,173.16,173.27,172.92,173.22,32498.0
2021-07-30 14:20:00,173.22,173.22,173.0,173.13,35338.0,173.22,173.22,173.0,173.13,35338.0
2021-07-30 14:25:00,173.13,173.46,173.13,173.26,17962.0,173.13,173.46,173.13,173.26,17962.0
2021-07-30 14:30:00,173.28,173.32,172.9,173.11,18877.0,173.28,173.32,172.9,173.11,18877.0
2021-07-30 14:35:00,173.1,173.23,172.84,173.0,135248.0,173.1,173.23,172.84,173.0,135248.0
2021-07-30 14:40:00,172.97,173.09,172.81,172.89,12470.0,172.97,173.09,172.81,172.89,12470.0
2021-07-30 14:45:00,172.89,173.06,172.81,172.94,7624.0,172.89,173.06,172.81,172.94,7624.0
2021-07-30 14:50:00,172.94,173.26,172.94,173.21,25609.0,172.94,173.26,172.94,173.21,25609.0
2021-07-30 14:55:00,173.16,173.42,173.13,173.39,15314.0,173.16,173.42,173.13,173.39,15314.0
2021-07-30 15:00:00,173.39,173.49,173.26,173.26,31213.0,173.39,173.49,173.26,173.26,31213.0
2021-07-30 15:05:00,173.24,173.27,172.99,173.09,11022.0,173.24,173.27,172.99,173.09,11022.0
2021-07-30 15:10:00,173.14,173.64,173.08,173.61,21260.0,173.14,173.64,173.08,173.61,21260.0
2021-07-30 15:15:00,173.61,173.79,173.56,173.7,22150.0,173.61,173.79,173.56,173.7,22150.0
2021-07-30 15:20:00,173.7,173.79,173.62,173.75,13414.0,173.7,173.79,173.62,173.75,13414.0
2021-07-30 15:25:00,173.76,174.18,173.72,173.99,25438.0,173.76,174.18,173.72,173.99,25438.0
2021-07-30 15:30:00,173.97,174.11,173.9,173.99,12364.0,173.97,174.11,173.9,173.99,12364.0
2021-07-30 15:35:00,173.93,174.2,173.81,174.14,43774.0,173.93,174.2,173.81,174.14,43774.0
2021-07-30 15:40:00,174.13,174.15,173.46,173.47,19333.0,174.13,174.15,173.46,173.47,19333.0
2021-07-30 15:45:00,173.47,173.47,172.95,173.13,18852.0,173.47,173.47,172.95,173.13,18852.0
2021-07-30 15:50:00,173.09,173.68,172.93,173.06,69718.0,173.09,173.68,172.93,173.06,69718.0
2021-07-30 15:55:00,173.1,173.61,172.93,173.47,170114.0,173.1,173.61,172.93,173.47,170114.0
2021-08-02 09:30:00,175.67,176.82,175.07,175.83,66183.0,175.67,176.82,175.07,175.83,66183.0
2021-08-02 09:35:00,175.7,176.28,175.37,175.72,36054.0,175.7,176.28,175.37,175.72,36054.0
2021-08-02 09:40:00,175.68,175.68,174.5,174.81,35680.0,175.68,175.68,174.5,174.81,35680.0
2021-08-02 09:45:00,174.61,175.15,173.71,173.89,16494.0,174.61,175.15,173.71,173.89,16494.0
2021-08-02 09:50:00,173.96,173.96,173.11,173.93,6030.0,173.96,173.96,173.11,173.93,6030.0
2021-08-02 09:55:00,173.93,174.91,173.9,174.82,15258.0,173.93,174.91,173.9,174.82,15258.0
2021-08-02 10:00:00,174.82,174.82,174.21,174.46,8951.0,174.82,174.82,174.21,174.46,8951.0
2021-08-02 10:05:00,174.53,174.89,174.42,174.89,8240.0,174.53,174.89,174.42,174.89,8240.0
2021-08-02 10:10:00,174.92,175.26,174.91,175.12,3538.0,174.92,175.26,174.91,175.12,3538.0
2021-08-02 10:15:00,175.36,175.81,175.09,175.48,13965.0,175.36,175.81,175.09,175.48,13965.0
2021-08-02 10:20:00,175.53,175.79,175.18,175.61,7352.0,175.53,175.79,175.18,175.61,7352.0
2021-08-02 10:25:00,175.45,175.62,175.27,175.43,3759.0,175.45,175.62,175.27,175.43,3759.0
2021-08-02 10:30:00,175.49,175.55,175.01,175.01,4373.0,175.49,175.55,175.01,175.01,4373.0
2021-08-02 10:35:00,175.0,175.16,175.0,175.08,23443.0,175.0,175.16,175.0,175.08,23443.0
2021-08-02 10:40:00,175.22,175.62,175.08,175.52,5028.0,175.22,175.62,175.08,175.52,5028.0
2021-08-02 10:45:00,175.52,175.52,175.04,175.08,7725.0,175.52,175.52,175.04,175.08,7725.0
2021-08-02 10:50:00,175.16,175.31,174.69,175.16,37546.0,175.16,175.31,174.69,175.16,37546.0
2021-08-02 10:55:00,175.21,175.33,175.03,175.03,3655.0,175.21,175.33,175.03,175.03,3655.0
2021-08-02 11:00:00,175.0,175.66,175.0,175.5,8082.0,175.0,175.66,175.0,175.5,8082.0
2021-08-02 11:05:00,175.6,175.76,175.23,175.36,6608.0,175.6,175.76,175.23,175.36,6608.0
2021-08-02 11:10:00,175.31,175.49,175.11,175.27,10580.0,175.31,175.49,175.11,175.27,10580.0
2021-08-02 11:15:00,175.19,175.25,174.85,174.99,7678.0,175.19,175.25,174.85,174.99,7678.0
2021-08-02 11:20:00,174.99,175.22,174.93,175.16,6883.0,174.99,175.22,174.93,175.16,6883.0
2021-08-02 11:25:00,175.13,175.13,174.8,174.8,12558.0,175.13,175.13,174.8,174.8,12558.0
2021-08-02 11:30:00,174.84,175.25,174.83,174.97,6753.0,174.84,175.25,174.83,174.97,6753.0
2021-08-02 11:35:00,175.05,175.06,174.8,174.86,6539.0,175.05,175.06,174.8,174.86,6539.0
2021-08-02 11:40:00,174.9,174.9,174.4,174.53,10351.0,174.9,174.9,174.4,174.53,10351.0
2021-08-02 11:45:00,174.53,174.93,174.39,174.92,22874.0,174.53,174.93,174.39,174.92,22874.0
2021-08-02 11:50:00,175.0,175.44,174.99,175.39,54387.0,175.0,175.44,174.99,175.39,54387.0
2021-08-02 11:55:00,175.41,175.41,175.0,175.15,7952.0,175.41,175.41,175.0,175.15,7952.0
2021-08-02 12:00:00,175.04,175.13,174.49,174.57,4906.0,175.04,175.13,174.49,174.57,4906.0
2021-08-02 12:05:00,174.61,174.63,174.35,174.5,7050.0,174.61,174.63,174.35,174.5,7050.0
2021-08-02 12:10:00,174.49,174.59,174.37,174.5,6120.0,174.49,174.59,174.37,174.5,6120.0
2021-08-02 12:15:00,174.49,174.53,174.39,174.48,4221.0,174.49,174.53,174.39,174.48,4221.0
2021-08-02 12:20:00,174.41,174.42,174.23,174.3,2117.0,174.41,174.42,174.23,174.3,2117.0
2021-08-02 12:25:00,174.34,174.4,174.0,174.08,9145.0,174.34,174.4,174.0,174.08,9145.0
2021-08-02 12:30:00,174.08,174.63,174.05,174.56,7330.0,174.08,174.63,174.05,174.56,7330.0
2021-08-02 12:35:00,174.61,174.91,174.57,174.81,4316.0,174.61,174.91,174.57,174.81,4316.0
2021-08-02 12:40:00,174.76,174.79,174.67,174.75,3376.0,174.76,174.79,174.67,174.75,3376.0
2021-08-02 12:45:00,174.78,174.78,174.51,174.64,3266.0,174.78,174.78,174.51,174.64,3266.0
2021-08-02 12:50:00,174.64,174.7,174.47,174.47,2716.0,174.64,174.7,174.47,174.47,2716.0
2021-08-02 12:55:00,174.47,174.63,174.44,174.57,3500.0,174.47,174.63,174.44,174.57,3500.0
2021-08-02 13:00:00,174.53,174.64,174.4,174.53,7114.0,174.53,174.64,174.4,174.53,7114.0
2021-08-02 13:05:00,174.56,174.64,174.29,174.38,21745.0,174.56,174.64,174.29,174.38,21745.0
2021-08-02 13:10:00,174.38,175.01,174.36,174.81,19055.0,174.38,175.01,174.36,174.81,19055.0
2021-08-02 13:15:00,174.8,174.85,174.61,174.79,31161.0,174.8,174.85,174.61,174.79,31161.0
2021-08-02 13:20:00,174.76,175.12,174.6,175.0,23159.0,174.76,175.12,174.6,175.0,23159.0
2021-08-02 13:25:00,175.06,175.27,174.73,174.87,8727.0,175.06,175.27,174.73,174.87,8727.0
2021-08-02 13:30:00,174.87,174.94,174.71,174.9,4721.0,174.87,174.94,174.71,174.9,4721.0
2021-08-02 13:35:00,174.9,174.9,174.63,174.86,14493.0,174.9,174.9,174.63,174.86,14493.0
2021-08-02 13:40:00,174.92,174.94,174.77,174.81,4896.0,174.92,174.94,174.77,174.81,4896.0
2021-08-02 13:45:00,174.79,174.82,174.59,174.72,3049.0,174.79,174.82,174.59,174.72,3049.0
2021-08-02 13:50:00,174.64,175.1,174.64,174.69,22318.0,174.64,175.1,174.64,174.69,22318.0
2021-08-02 13:55:00,174.75,175.01,174.7,174.77,22694.0,174.75,175.01,174.7,174.77,22694.0
2021-08-02 14:00:00,174.79,175.04,174.69,174.92,6534.0,174.79,175.04,174.69,174.92,6534.0
2021-08-02 14:05:00,174.89,174.96,174.75,174.75,6575.0,174.89,174.96,174.75,174.75,6575.0
2021-08-02 14:10:00,174.75,174.8,174.29,174.29,5482.0,174.75,174.8,174.29,174.29,5482.0
2021-08-02 14:15:00,174.26,174.35,174.1,174.32,8443.0,174.26,174.35,174.1,174.32,8443.0
2021-08-02 14:20:00,174.34,174.38,174.24,174.29,6354.0,174.34,174.38,174.24,174.29,6354.0
2021-08-02 14:25:00,174.3,174.31,174.07,174.1,9432.0,174.3,174.31,174.07,174.1,9432.0
2021-08-02 14:30:00,174.14,174.32,174.06,174.28,11927.0,174.14,174.32,174.06,174.28,11927.0
2021-08-02 14:35:00,174.3,174.37,174.17,174.37,8763.0,174.3,174.37,174.17,174.37,8763.0
2021-08-02 14:40:00,174.4,174.46,174.21,174.3,9495.0,174.4,174.46,174.21,174.3,9495.0
2021-08-02 14:45:00,174.3,174.3,173.85,173.93,9151.0,174.3,174.3,173.85,173.93,9151.0
2021-08-02 14:50:00,173.93,174.0,173.73,173.92,18965.0,173.93,174.0,173.73,173.92,18965.0
2021-08-02 14:55:00,173.96,174.49,173.95,174.42,49359.0,173.96,174.49,173.95,174.42,49359.0
2021-08-02 15:00:00,174.43,174.56,174.38,174.51,52788.0,174.43,174.56,174.38,174.51,52788.0
2021-08-02 15:05:00,174.5,174.62,174.43,174.54,43775.0,174.5,174.62,174.43,174.54,43775.0
2021-08-02 15:10:00,174.54,174.84,174.46,174.6,25256.0,174.54,174.84,174.46,174.6,25256.0
2021-08-02 15:15:00,174.63,174.63,174.44,174.53,39061.0,174.63,174.63,174.44,174.53,39061.0
2021-08-02 15:20:00,174.57,174.58,174.2,174.2,24619.0,174.57,174.58,174.2,174.2,24619.0
2021-08-02 15:25:00,174.2,174.3,174.03,174.06,15040.0,174.2,174.3,174.03,174.06,15040.0
2021-08-02 15:30:00,174.07,174.37,173.91,174.19,47422.0,174.07,174.37,173.91,174.19,47422.0
2021-08-02 15:35:00,174.25,174.25,173.58,173.62,25707.0,174.25,174.25,173.58,173.62,25707.0
2021-08-02 15:40:00,173.6,173.68,173.39,173.42,31352.0,173.6,173.68,173.39,173.42,31352.0
2021-08-02 15:45:00,173.4,173.51,173.31,173.41,33891.0,173.4,173.51,173.31,173.41,33891.0
2021-08-02 15:50:00,173.45,173.77,173.01,173.13,61444.0,173.45,173.77,173.01,173.13,61444.0
2021-08-02 15:55:00,173.13,173.47,173.11,173.22,107557.0,173.13,173.47,173.11,173.22,107557.0
2021-08-03 09:30:00,162.99,162.99,158.3,159.45,295293.0,162.99,162.99,158.3,159.45,295293.0
2021-08-03 09:35:00,159.3,161.29,158.53,159.1,283974.0,159.3,161.29,158.53,159.1,283974.0
2021-08-03 09:40:00,159.19,159.45,158.52,159.38,189026.0,159.19,159.45,158.52,159.38,189026.0
2021-08-03 09:45:00,159.2,159.8,157.9,158.35,169764.0,159.2,159.8,157.9,158.35,169764.0
2021-08-03 09:50:00,158.28,158.75,157.48,157.75,123232.0,158.28,158.75,157.48,157.75,123232.0
2021-08-03 09:55:00,157.66,158.42,157.46,158.39,156468.0,157.66,158.42,157.46,158.39,156468.0
2021-08-03 10:00:00,158.3,158.42,157.48,157.68,152149.0,158.3,158.42,157.48,157.68,152149.0
2021-08-03 10:05:00,157.59,157.84,157.03,157.19,100976.0,157.59,157.84,157.03,157.19,100976.0
2021-08-03 10:10:00,157.23,157.61,156.91,157.43,65383.0,157.23,157.61,156.91,157.43,65383.0
2021-08-03 10:15:00,157.43,158.14,157.38,157.99,56342.0,157.43,158.14,157.38,157.99,56342.0
2021-08-03 10:20:00,158.03,159.1,157.97,158.21,77180.0,158.03,159.1,157.97,158.21,77180.0
2021-08-03 10:25:00,158.06,158.2,157.01,157.02,79014.0,158.06,158.2,157.01,157.02,79014.0
2021-08-03 10:30:00,157.01,157.15,156.3,156.5,78582.0,157.01,157.15,156.3,156.5,78582.0
2021-08-03 10:35:00,156.5,156.58,155.89,156.25,59471.0,156.5,156.58,155.89,156.25,59471.0
2021-08-03 10:40:00,156.42,157.15,156.38,156.44,42683.0,156.42,157.15,156.38,156.44,42683.0
2021-08-03 10:45:00,156.41,156.59,155.88,156.46,47777.0,156.41,156.59,155.88,156.46,47777.0
2021-08-03 10:50:00,156.54,156.63,155.8,155.88,50211.0,156.54,156.63,155.8,155.88,50211.0
2021-08-03 10:55:00,155.84,156.56,155.84,156.54,42111.0,155.84,156.56,155.84,156.54,42111.0
2021-08-03 11:00:00,156.54,156.6,155.95,156.11,56816.0,156.54,156.6,155.95,156.11,56816.0
2021-08-03 11:05:00,156.11,156.32,155.4,156.01,53773.0,156.11,156.32,155.4,156.01,53773.0
2021-08-03 11:10:00,156.07,156.4,155.73,156.35,53642.0,156.07,156.4,155.73,156.35,53642.0
2021-08-03 11:15:00,156.34,157.1,156.34,157.01,53049.0,156.34,157.1,156.34,157.01,53049.0
2021-08-03 11:20:00,157.13,157.4,156.94,157.19,46769.0,157.13,157.4,156.94,157.19,46769.0
2021-08-03 11:25:00,157.21,157.79,157.0,157.28,45506.0,157.21,157.79,157.0,157.28,45506.0
2021-08-03 11:30:00,157.35,158.18,157.28,157.91,59672.0,157.35,158.18,157.28,157.91,59672.0
2021-08-03 11:35:00,158.02,158.2,157.68,158.01,52535.0,158.02,158.2,157.68,158.01,52535.0
2021-08-03 11:40:00,158.02,158.21,157.71,157.99,43005.0,158.02,158.21,157.71,157.99,43005.0
2021-08-03 11:45:00,158.03,158.19,157.76,157.86,28671.0,158.03,158.19,157.76,157.86,28671.0
2021-08-03 11:50:00,157.8,157.8,157.07,157.25,23048.0,157.8,157.8,157.07,157.25,23048.0
2021-08-03 11:55:00,157.27,157.78,157.24,157.67,27732.0,157.27,157.78,157.24,157.67,27732.0
2021-08-03 12:00:00,157.64,157.65,157.18,157.31,21100.0,157.64,157.65,157.18,157.31,21100.0
2021-08-03 12:05:00,157.27,157.35,156.71,156.95,29569.0,157.27,157.35,156.71,156.95,29569.0
2021-08-03 12:10:00,156.99,157.22,156.9,157.19,24548.0,156.99,157.22,156.9,157.19,24548.0
2021-08-03 12:15:00,157.21,157.27,156.81,156.91,22147.0,157.21,157.27,156.81,156.91,22147.0
2021-08-03 12:20:00,156.88,157.05,156.76,156.76,17857.0,156.88,157.05,156.76,156.76,17857.0
2021-08-03 12:25:00,156.77,156.91,156.67,156.81,17913.0,156.77,156.91,156.67,156.81,17913.0
2021-08-03 12:30:00,156.79,156.84,156.57,156.69,19281.0,156.79,156.84,156.57,156.69,19281.0
2021-08-03 12:35:00,156.66,157.23,156.58,157.23,19151.0,156.66,157.23,156.58,157.23,19151.0
2021-08-03 12:40:00,157.27,157.64,157.23,157.53,38062.0,157.27,157.64,157.23,157.53,38062.0
2021-08-03 12:45:00,157.42,157.46,157.07,157.22,16805.0,157.42,157.46,157.07,157.22,16805.0
2021-08-03 12:50:00,157.18,157.18,156.87,157.09,23972.0,157.18,157.18,156.87,157.09,23972.0
2021-08-03 12:55:00,157.11,157.12,156.59,156.8,18537.0,157.11,157.12,156.59,156.8,18537.0
2021-08-03 13:00:00,156.81,156.92,156.57,156.58,18418.0,156.81,156.92,156.57,156.58,18418.0
2021-08-03 13:05:00,156.55,156.69,156.5,156.59,21988.0,156.55,156.69,156.5,156.59,21988.0
2021-08-03 13:10:00,156.59,156.86,156.58,156.84,23696.0,156.59,156.86,156.58,156.84,23696.0
2021-08-03 13:15:00,156.83,157.0,156.6,156.95,24692.0,156.83,157.0,156.6,156.95,24692.0
2021-08-03 13:20:00,156.95,156.95,156.75,156.92,17548.0,156.95,156.95,156.75,156.92,17548.0
2021-08-03 13:25:00,156.9,156.93,156.39,156.47,14243.0,156.9,156.93,156.39,156.47,14243.0
2021-08-03 13:30:00,156.47,156.7,156.47,156.6,17560.0,156.47,156.7,156.47,156.6,17560.0
2021-08-03 13:35:00,156.6,156.9,156.58,156.88,20725.0,156.6,156.9,156.58,156.88,20725.0
2021-08-03 13:40:00,156.89,157.35,156.88,157.33,25398.0,156.89,157.35,156.88,157.33,25398.0
2021-08-03 13:45:00,157.35,157.75,157.35,157.74,16681.0,157.35,157.75,157.35,157.74,16681.0
2021-08-03 13:50:00,157.77,157.97,157.74,157.87,22881.0,157.77,157.97,157.74,157.87,22881.0
2021-08-03 13:55:00,157.87,158.14,157.87,158.07,25606.0,157.87,158.14,157.87,158.07,25606.0
2021-08-03 14:00:00,158.06,158.08,157.16,157.31,31231.0,158.06,158.08,157.16,157.31,31231.0
2021-08-03 14:05:00,157.3,157.93,157.25,157.93,20738.0,157.3,157.93,157.25,157.93,20738.0
2021-08-03 14:10:00,157.98,158.43,157.98,158.36,44846.0,157.98,158.43,157.98,158.36,44846.0
2021-08-03 14:15:00,158.35,158.35,157.84,158.13,25223.0,158.35,158.35,157.84,158.13,25223.0
2021-08-03 14:20:00,158.12,158.27,157.93,158.03,15020.0,158.12,158.27,157.93,158.03,15020.0
2021-08-03 14:25:00,158.03,158.05,157.84,157.87,25624.0,158.03,158.05,157.84,157.87,25624.0
2021-08-03 14:30:00,157.88,158.19,157.64,158.06,28378.0,157.88,158.19,157.64,158.06,28378.0
2021-08-03 14:35:00,158.07,158.18,158.06,158.13,14828.0,158.07,158.18,158.06,158.13,14828.0
2021-08-03 14:40:00,158.14,158.44,158.13,158.43,33268.0,158.14,158.44,158.13,158.43,33268.0
2021-08-03 14:45:00,158.39,158.7,158.29,158.61,27944.0,158.39,158.7,158.29,158.61,27944.0
2021-08-03 14:50:00,158.61,158.77,158.42,158.76,32321.0,158.61,158.77,158.42,158.76,32321.0
2021-08-03 14:55:00,158.74,159.37,158.53,159.37,49979.0,158.74,159.37,158.53,159.37,49979.0
2021-08-03 15:00:00,159.37,160.0,159.33,159.46,65185.0,159.37,160.0,159.33,159.46,65185.0
2021-08-03 15:05:00,159.47,160.08,159.46,159.76,54012.0,159.47,160.08,159.46,159.76,54012.0
2021-08-03 15:10:00,159.76,159.83,158.83,159.13,38768.0,159.76,159.83,158.83,159.13,38768.0
2021-08-03 15:15:00,159.09,159.8,159.08,159.8,24874.0,159.09,159.8,159.08,159.8,24874.0
2021-08-03 15:20:00,159.8,160.11,159.79,160.08,49071.0,159.8,160.11,159.79,160.08,49071.0
2021-08-03 15:25:00,160.08,160.35,160.03,160.33,47587.0,160.08,160.35,160.03,160.33,47587.0
2021-08-03 15:30:00,160.28,160.34,160.05,160.08,50630.0,160.28,160.34,160.05,160.08,50630.0
2021-08-03 15:35:00,160.06,160.09,159.84,160.06,69943.0,160.06,160.09,159.84,160.06,69943.0
2021-08-03 15:40:00,160.08,160.11,159.57,159.96,68165.0,160.08,160.11,159.57,159.96,68165.0
2021-08-03 15:45:00,159.96,160.3,159.73,159.81,79794.0,159.96,160.3,159.73,159.81,79794.0
2021-08-03 15:50:00,159.85,160.17,159.85,159.99,138078.0,159.85,160.17,159.85,159.99,138078.0
2021-08-03 15:55:00,159.99,160.5,159.8,159.9,217884.0,159.99,160.5,159.8,159.9,217884.0
2021-08-04 09:30:00,161.08,162.34,161.01,161.99,72425.0,161.08,162.34,161.01,161.99,72425.0
2021-08-04 09:35:00,161.67,163.62,161.56,163.03,39261.0,161.67,163.62,161.56,163.03,39261.0
2021-08-04 09:40:00,163.05,163.17,162.01,162.06,25108.0,163.05,163.17,162.01,162.06,25108.0
2021-08-04 09:45:00,162.11,162.15,160.15,160.27,28182.0,162.11,162.15,160.15,160.27,28182.0
2021-08-04 09:50:00,160.26,160.8,159.87,160.5,38964.0,160.26,160.8,159.87,160.5,38964.0
2021-08-04 09:55:00,160.55,161.33,160.23,161.13,27257.0,160.55,161.33,160.23,161.13,27257.0
2021-08-04 10:00:00,160.99,161.04,160.26,160.53,24863.0,160.99,161.04,160.26,160.53,24863.0
2021-08-04 10:05:00,160.62,161.9,160.61,161.82,14797.0,160.62,161.9,160.61,161.82,14797.0
2021-08-04 10:10:00,161.78,161.82,160.78,160.79,10844.0,161.78,161.82,160.78,160.79,10844.0
2021-08-04 10:15:00,160.86,160.88,160.2,160.59,8422.0,160.86,160.88,160.2,160.59,8422.0
2021-08-04 10:20:00,160.54,160.81,160.46,160.47,8379.0,160.54,160.81,160.46,160.47,8379.0
2021-08-04 10:25:00,160.43,160.77,160.38,160.49,6657.0,160.43,160.77,160.38,160.49,6657.0
2021-08-04 10:30:00,160.49,160.49,159.99,160.49,9899.0,160.49,160.49,159.99,160.49,9899.0
2021-08-04 10:35:00,160.55,160.8,160.48,160.63,6718.0,160.55,160.8,160.48,160.63,6718.0
2021-08-04 10:40:00,160.47,160.92,160.47,160.61,4850.0,160.47,160.92,160.47,160.61,4850.0
2021-08-04 10:45:00,160.5,160.5,160.05,160.05,9220.0,160.5,160.5,160.05,160.05,9220.0
2021-08-04 10:50:00,160.03,160.33,160.03,160.31,9093.0,160.03,160.33,160.03,160.31,9093.0
2021-08-04 10:55:00,160.31,160.35,160.0,160.11,19821.0,160.31,160.35,160.0,160.11,19821.0
2021-08-04 11:00:00,160.14,160.33,160.0,160.1,19889.0,160.14,160.33,160.0,160.1,19889.0
2021-08-04 11:05:00,160.12,160.36,160.12,160.35,5217.0,160.12,160.36,160.12,160.35,5217.0
2021-08-04 11:10:00,160.34,160.35,159.97,160.03,15390.0,160.34,160.35,159.97,160.03,15390.0
2021-08-04 11:15:00,160.07,160.49,160.02,160.48,10785.0,160.07,160.49,160.02,160.48,10785.0
2021-08-04 11:20:00,160.38,160.43,160.06,160.15,7549.0,160.38,160.43,160.06,160.15,7549.0
2021-08-04 11:25:00,160.12,160.25,160.02,160.18,29067.0,160.12,160.25,160.02,160.18,29067.0
2021-08-04 11:30:00,160.24,160.62,160.18,160.55,15997.0,160.24,160.62,160.18,160.55,15997.0
2021-08-04 11:35:00,160.54,160.56,159.96,160.0,24496.0,160.54,160.56,159.96,160.0,24496.0
2021-08-04 11:40:00,160.06,160.07,159.72,159.72,24231.0,160.06,160.07,159.72,159.72,24231.0
2021-08-04 11:45:00,159.69,159.73,159.11,159.31,27903.0,159.69,159.73,159.11,159.31,27903.0
2021-08-04 11:50:00,159.32,159.36,158.91,159.2,32132.0,159.32,159.36,158.91,159.2,32132.0
2021-08-04 11:55:00,159.19,159.54,159.13,159.22,13525.0,159.19,159.54,159.13,159.22,13525.0
2021-08-04 12:00:00,159.19,159.39,159.11,159.34,14519.0,159.19,159.39,159.11,159.34,14519.0
2021-08-04 12:05:00,159.39,159.49,159.03,159.09,12391.0,159.39,159.49,159.03,159.09,12391.0
2021-08-04 12:10:00,159.11,159.42,159.06,159.19,23627.0,159.11,159.42,159.06,159.19,23627.0
2021-08-04 12:15:00,159.11,159.39,159.06,159.36,12236.0,159.11,159.39,159.06,159.36,12236.0
2021-08-04 12:20:00,159.38,159.38,159.16,159.33,20948.0,159.38,159.38,159.16,159.33,20948.0
2021-08-04 12:25:00,159.32,159.75,159.32,159.49,10088.0,159.32,159.75,159.32,159.49,10088.0
2021-08-04 12:30:00,159.52,159.67,159.47,159.52,8616.0,159.52,159.67,159.47,159.52,8616.0
2021-08-04 12:35:00,159.47,159.52,159.31,159.31,9278.0,159.47,159.52,159.31,159.31,9278.0
2021-08-04 12:40:00,159.33,159.35,159.09,159.26,9251.0,159.33,159.35,159.09,159.26,9251.0
2021-08-04 12:45:00,159.26,159.41,159.24,159.25,6440.0,159.26,159.41,159.24,159.25,6440.0
2021-08-04 12:50:00,159.26,159.31,159.01,159.17,8124.0,159.26,159.31,159.01,159.17,8124.0
2021-08-04 12:55:00,159.27,159.29,159.09,159.17,6076.0,159.27,159.29,159.09,159.17,6076.0
2021-08-04 13:00:00,159.16,159.46,159.16,159.33,8584.0,159.16,159.46,159.16,159.33,8584.0
2021-08-04 13:05:00,159.3,159.41,159.19,159.41,8515.0,159.3,159.41,159.19,159.41,8515.0
2021-08-04 13:10:00,159.43,159.44,159.33,159.38,7209.0,159.43,159.44,159.33,159.38,7209.0
2021-08-04 13:15:00,159.44,159.44,159.12,159.42,7700.0,159.44,159.44,159.12,159.42,7700.0
2021-08-04 13:20:00,159.42,159.62,159.38,159.61,10107.0,159.42,159.62,159.38,159.61,10107.0
2021-08-04 13:25:00,159.61,159.61,159.21,159.3,7005.0,159.61,159.61,159.21,159.3,7005.0
2021-08-04 13:30:00,159.28,159.36,159.07,159.09,11212.0,159.28,159.36,159.07,159.09,11212.0
2021-08-04 13:35:00,159.09,159.09,158.96,159.01,17832.0,159.09,159.09,158.96,159.01,17832.0
2021-08-04 13:40:00,159.01,159.15,159.01,159.07,9746.0,159.01,159.15,159.01,159.07,9746.0
2021-08-04 13:45:00,159.06,159.08,158.99,159.05,9061.0,159.06,159.08,158.99,159.05,9061.0
2021-08-04 13:50:00,159.04,159.09,158.99,159.06,8068.0,159.04,159.09,158.99,159.06,8068.0
2021-08-04 13:55:00,159.06,159.11,158.94,159.11,12902.0,159.06,159.11,158.94,159.11,12902.0
2021-08-04 14:00:00,159.09,159.12,158.96,159.06,11992.0,159.09,159.12,158.96,159.06,11992.0
2021-08-04 14:05:00,159.07,159.16,159.05,159.07,5638.0,159.07,159.16,159.05,159.07,5638.0
2021-08-04 14:10:00,159.0,159.27,158.97,159.25,13685.0,159.0,159.27,158.97,159.25,13685.0
2021-08-04 14:15:00,159.26,159.56,159.25,159.5,26869.0,159.26,159.56,159.25,159.5,26869.0
2021-08-04 14:20:00,159.49,159.49,159.18,159.23,25485.0,159.49,159.49,159.18,159.23,25485.0
2021-08-04 14:25:00,159.23,159.26,159.12,159.19,6596.0,159.23,159.26,159.12,159.19,6596.0
2021-08-04 14:30:00,159.18,159.26,159.09,159.17,7914.0,159.18,159.26,159.09,159.17,7914.0
2021-08-04 14:35:00,159.14,159.24,159.09,159.13,6101.0,159.14,159.24,159.09,159.13,6101.0
2021-08-04 14:40:00,159.06,159.13,159.03,159.09,7903.0,159.06,159.13,159.03,159.09,7903.0
2021-08-04 14:45:00,159.06,159.11,158.95,159.0,35373.0,159.06,159.11,158.95,159.0,35373.0
2021-08-04 14:50:00,159.02,159.14,158.97,159.11,32899.0,159.02,159.14,158.97,159.11,32899.0
2021-08-04 14:55:00,159.11,159.2,159.08,159.08,11000.0,159.11,159.2,159.08,159.08,11000.0
2021-08-04 15:00:00,159.07,159.1,158.73,158.74,20560.0,159.07,159.1,158.73,158.74,20560.0
2021-08-04 15:05:00,158.72,158.86,158.62,158.76,10728.0,158.72,158.86,158.62,158.76,10728.0
2021-08-04 15:10:00,158.79,158.84,158.39,158.43,21519.0,158.79,158.84,158.39,158.43,21519.0
2021-08-04 15:15:00,158.46,158.54,158.32,158.32,18983.0,158.46,158.54,158.32,158.32,18983.0
2021-08-04 15:20:00,158.3,158.41,158.14,158.18,17781.0,158.3,158.41,158.14,158.18,17781.0
2021-08-04 15:25:00,158.21,158.47,158.2,158.43,24995.0,158.21,158.47,158.2,158.43,24995.0
2021-08-04 15:30:00,158.46,158.6,158.33,158.6,27994.0,158.46,158.6,158.33,158.6,27994.0
2021-08-04 15:35:00,158.58,158.87,158.58,158.7,16482.0,158.58,158.87,158.58,158.7,16482.0
2021-08-04 15:40:00,158.7,158.93,158.7,158.79,24899.0,158.7,158.93,158.7,158.79,24899.0
2021-08-04 15:45:00,158.78,158.89,158.66,158.87,27619.0,158.78,158.89,158.66,158.87,27619.0
2021-08-04 15:50:00,158.86,158.94,158.75,158.8,41129.0,158.86,158.94,158.75,158.8,41129.0
2021-08-04 15:55:00,158.8,158.82,158.67,158.68,84093.0,158.8,158.82,158.67,158.68,84093.0
2021-08-05 09:30:00,158.76,159.07,157.7,158.22,41428.0,158.76,159.07,157.7,158.22,41428.0
2021-08-05 09:35:00,158.07,158.44,157.6,157.98,18634.0,158.07,158.44,157.6,157.98,18634.0
2021-08-05 09:40:00,157.82,157.82,157.22,157.41,17168.0,157.82,157.82,157.22,157.41,17168.0
2021-08-05 09:45:00,157.31,157.37,156.8,156.88,24686.0,157.31,157.37,156.8,156.88,24686.0
2021-08-05 09:50:00,156.9,157.68,156.62,157.67,12511.0,156.9,157.68,156.62,157.67,12511.0
2021-08-05 09:55:00,157.56,157.56,156.87,156.99,20276.0,157.56,157.56,156.87,156.99,20276.0
2021-08-05 10:00:00,157.05,157.13,156.6,156.84,27018.0,157.05,157.13,156.6,156.84,27018.0
2021-08-05 10:05:00,156.77,156.95,156.6,156.85,13160.0,156.77,156.95,156.6,156.85,13160.0
2021-08-05 10:10:00,156.89,157.48,156.89,157.32,10424.0,156.89,157.48,156.89,157.32,10424.0
2021-08-05 10:15:00,157.33,157.43,156.82,157.24,20523.0,157.33,157.43,156.82,157.24,20523.0
2021-08-05 10:20:00,157.27,157.27,156.76,156.76,25668.0,157.27,157.27,156.76,156.76,25668.0
2021-08-05 10:25:00,156.83,157.0,156.68,156.77,18337.0,156.83,157.0,156.68,156.77,18337.0
2021-08-05 10:30:00,156.75,156.92,156.69,156.75,14272.0,156.75,156.92,156.69,156.75,14272.0
2021-08-05 10:35:00,156.81,157.25,156.7,157.25,52498.0,156.81,157.25,156.7,157.25,52498.0
2021-08-05 10:40:00,157.19,157.6,157.19,157.43,15801.0,157.19,157.6,157.19,157.43,15801.0
2021-08-05 10:45:00,157.36,158.24,157.36,158.06,14684.0,157.36,158.24,157.36,158.06,14684.0
2021-08-05 10:50:00,158.02,158.36,157.78,157.87,9952.0,158.02,158.36,157.78,157.87,9952.0
2021-08-05 10:55:00,157.88,158.49,157.88,158.21,10292.0,157.88,158.49,157.88,158.21,10292.0
2021-08-05 11:00:00,158.1,158.26,157.79,157.92,11062.0,158.1,158.26,157.79,157.92,11062.0
2021-08-05 11:05:00,157.89,158.04,157.74,157.84,12841.0,157.89,158.04,157.74,157.84,12841.0
2021-08-05 11:10:00,157.84,157.84,156.97,157.05,21021.0,157.84,157.84,156.97,157.05,21021.0
2021-08-05 11:15:00,157.05,157.1,156.68,156.82,78249.0,157.05,157.1,156.68,156.82,78249.0
2021-08-05 11:20:00,156.83,157.08,156.51,156.51,28043.0,156.83,157.08,156.51,156.51,28043.0
2021-08-05 11:25:00,156.63,156.79,156.3,156.4,26321.0,156.63,156.79,156.3,156.4,26321.0
2021-08-05 11:30:00,156.47,156.74,156.38,156.71,32275.0,156.47,156.74,156.38,156.71,32275.0
2021-08-05 11:35:00,156.7,156.78,156.21,156.37,10249.0,156.7,156.78,156.21,156.37,10249.0
2021-08-05 11:40:00,156.36,156.38,155.92,156.14,14435.0,156.36,156.38,155.92,156.14,14435.0
2021-08-05 11:45:00,156.16,156.21,155.95,155.95,21042.0,156.16,156.21,155.95,155.95,21042.0
2021-08-05 11:50:00,155.97,156.0,155.71,155.9,25529.0,155.97,156.0,155.71,155.9,25529.0
2021-08-05 11:55:00,155.9,156.08,155.74,155.92,19208.0,155.9,156.08,155.74,155.92,19208.0
2021-08-05 12:00:00,155.99,156.05,155.8,155.99,17808.0,155.99,156.05,155.8,155.99,17808.0
2021-08-05 12:05:00,156.03,156.33,156.0,156.14,20855.0,156.03,156.33,156.0,156.14,20855.0
2021-08-05 12:10:00,156.2,156.24,156.01,156.03,10896.0,156.2,156.24,156.01,156.03,10896.0
2021-08-05 12:15:00,156.01,156.42,155.96,156.4,14307.0,156.01,156.42,155.96,156.4,14307.0
2021-08-05 12:20:00,156.4,156.99,156.26,156.97,25224.0,156.4,156.99,156.26,156.97,25224.0
2021-08-05 12:25:00,156.97,156.97,156.48,156.5,15615.0,156.97,156.97,156.48,156.5,15615.0
2021-08-05 12:30:00,156.49,156.64,156.33,156.36,11938.0,156.49,156.64,156.33,156.36,11938.0
2021-08-05 12:35:00,156.35,156.35,156.09,156.12,24779.0,156.35,156.35,156.09,156.12,24779.0
2021-08-05 12:40:00,156.15,156.32,156.11,156.27,14191.0,156.15,156.32,156.11,156.27,14191.0
2021-08-05 12:45:00,156.31,156.31,156.01,156.09,16872.0,156.31,156.31,156.01,156.09,16872.0
2021-08-05 12:50:00,156.06,156.42,156.06,156.27,15016.0,156.06,156.42,156.06,156.27,15016.0
2021-08-05 12:55:00,156.3,156.49,156.27,156.29,10369.0,156.3,156.49,156.27,156.29,10369.0
2021-08-05 13:00:00,156.38,156.65,156.23,156.58,14834.0,156.38,156.65,156.23,156.58,14834.0
2021-08-05 13:05:00,156.64,157.41,156.6,157.36,29825.0,156.64,157.41,156.6,157.36,29825.0
2021-08-05 13:10:00,157.35,157.64,157.14,157.5,42357.0,157.35,157.64,157.14,157.5,42357.0
2021-08-05 13:15:00,157.55,157.83,157.47,157.59,27112.0,157.55,157.83,157.47,157.59,27112.0
2021-08-05 13:20:00,157.62,157.91,156.94,157.09,99157.0,157.62,157.91,156.94,157.09,99157.0
2021-08-05 13:25:00,157.15,157.44,157.03,157.37,17270.0,157.15,157.44,157.03,157.37,17270.0
2021-08-05 13:30:00,157.36,157.74,157.24,157.74,18836.0,157.36,157.74,157.24,157.74,18836.0
2021-08-05 13:35:00,157.73,157.92,157.35,157.43,13302.0,157.73,157.92,157.35,157.43,13302.0
2021-08-05 13:40:00,157.39,157.43,156.95,157.07,13054.0,157.39,157.43,156.95,157.07,13054.0
2021-08-05 13:45:00,157.07,157.4,157.05,157.26,25065.0,157.07,157.4,157.05,157.26,25065.0
2021-08-05 13:50:00,157.23,157.42,157.09,157.19,17068.0,157.23,157.42,157.09,157.19,17068.0
2021-08-05 13:55:00,157.14,157.18,156.95,157.16,13795.0,157.14,157.18,156.95,157.16,13795.0
2021-08-05 14:00:00,157.18,157.43,157.13,157.34,10988.0,157.18,157.43,157.13,157.34,10988.0
2021-08-05 14:05:00,157.36,157.78,157.06,157.06,28094.0,157.36,157.78,157.06,157.06,28094.0
2021-08-05 14:10:00,157.16,157.27,156.93,156.93,13228.0,157.16,157.27,156.93,156.93,13228.0
2021-08-05 14:15:00,157.01,157.29,156.9,157.09,44820.0,157.01,157.29,156.9,157.09,44820.0
2021-08-05 14:20:00,157.03,157.04,156.8,156.84,29200.0,157.03,157.04,156.8,156.84,29200.0
2021-08-05 14:25:00,156.85,157.18,156.83,156.94,13042.0,156.85,157.18,156.83,156.94,13042.0
2021-08-05 14:30:00,156.91,157.18,156.8,156.97,17271.0,156.91,157.18,156.8,156.97,17271.0
2021-08-05 14:35:00,156.97,156.97,156.62,156.84,11930.0,156.97,156.97,156.62,156.84,11930.0
2021-08-05 14:40:00,156.92,156.94,156.6,156.72,17490.0,156.92,156.94,156.6,156.72,17490.0
2021-08-05 14:45:00,156.67,156.96,156.67,156.78,17132.0,156.67,156.96,156.67,156.78,17132.0
2021-08-05 14:50:00,156.77,156.93,156.62,156.84,26663.0,156.77,156.93,156.62,156.84,26663.0
2021-08-05 14:55:00,156.93,157.09,156.73,157.04,29715.0,156.93,157.09,156.73,157.04,29715.0
2021-08-05 15:00:00,157.05,157.09,156.87,157.0,9051.0,157.05,157.09,156.87,157.0,9051.0
2021-08-05 15:05:00,157.06,157.52,157.0,157.37,12886.0,157.06,157.52,157.0,157.37,12886.0
2021-08-05 15:10:00,157.4,157.45,157.21,157.34,9587.0,157.4,157.45,157.21,157.34,9587.0
2021-08-05 15:15:00,157.39,157.53,157.04,157.08,28851.0,157.39,157.53,157.04,157.08,28851.0
2021-08-05 15:20:00,157.11,157.12,156.87,156.95,17982.0,157.11,157.12,156.87,156.95,17982.0
2021-08-05 15:25:00,156.94,157.18,156.91,157.08,12707.0,156.94,157.18,156.91,157.08,12707.0
2021-08-05 15:30:00,157.05,157.23,156.95,157.07,22274.0,157.05,157.23,156.95,157.07,22274.0
2021-08-05 15:35:00,157.07,157.19,156.87,156.89,29706.0,157.07,157.19,156.87,156.89,29706.0
2021-08-05 15:40:00,156.87,157.0,156.83,156.83,23938.0,156.87,157.0,156.83,156.83,23938.0
2021-08-05 15:45:00,156.88,157.04,156.84,156.86,24925.0,156.88,157.04,156.84,156.86,24925.0
2021-08-05 15:50:00,156.89,157.01,156.64,157.01,68197.0,156.89,157.01,156.64,157.01,68197.0
2021-08-05 15:55:00,157.0,157.03,156.53,156.74,138740.0,157.0,157.03,156.53,156.74,138740.0
2021-08-06 09:30:00,156.51,157.29,156.03,156.47,60078.0,156.51,157.29,156.03,156.47,60078.0
2021-08-06 09:35:00,156.84,157.39,156.54,156.86,28076.0,156.84,157.39,156.54,156.86,28076.0
2021-08-06 09:40:00,157.01,157.38,156.57,156.71,22214.0,157.01,157.38,156.57,156.71,22214.0
2021-08-06 09:45:00,156.71,156.9,156.2,156.27,28752.0,156.71,156.9,156.2,156.27,28752.0
2021-08-06 09:50:00,156.25,156.76,156.09,156.52,28626.0,156.25,156.76,156.09,156.52,28626.0
2021-08-06 09:55:00,156.48,156.69,156.08,156.45,29549.0,156.48,156.69,156.08,156.45,29549.0
2021-08-06 10:00:00,156.63,156.72,156.34,156.58,15560.0,156.63,156.72,156.34,156.58,15560.0
2021-08-06 10:05:00,156.51,156.64,156.4,156.56,16345.0,156.51,156.64,156.4,156.56,16345.0
2021-08-06 10:10:00,156.5,156.65,156.45,156.5,15554.0,156.5,156.65,156.45,156.5,15554.0
2021-08-06 10:15:00,156.39,156.47,156.28,156.33,12043.0,156.39,156.47,156.28,156.33,12043.0
2021-08-06 10:20:00,156.27,156.62,156.21,156.44,19422.0,156.27,156.62,156.21,156.44,19422.0
2021-08-06 10:25:00,156.49,156.71,156.37,156.71,16811.0,156.49,156.71,156.37,156.71,16811.0
2021-08-06 10:30:00,156.6,157.99,156.6,157.99,52404.0,156.6,157.99,156.6,157.99,52404.0
2021-08-06 10:35:00,158.0,158.34,157.77,158.08,21045.0,158.0,158.34,157.77,158.08,21045.0
2021-08-06 10:40:00,158.2,158.46,157.83,157.94,37782.0,158.2,158.46,157.83,157.94,37782.0
2021-08-06 10:45:00,157.85,157.85,156.75,156.75,50761.0,157.85,157.85,156.75,156.75,50761.0
2021-08-06 10:50:00,156.82,157.42,156.75,157.11,14802.0,156.82,157.42,156.75,157.11,14802.0
2021-08-06 10:55:00,157.1,157.26,156.47,157.08,14440.0,157.1,157.26,156.47,157.08,14440.0
2021-08-06 11:00:00,157.12,157.14,156.78,156.78,8867.0,157.12,157.14,156.78,156.78,8867.0
2021-08-06 11:05:00,156.73,157.07,156.65,157.07,5144.0,156.73,157.07,156.65,157.07,5144.0
2021-08-06 11:10:00,157.07,157.24,156.96,157.05,15804.0,157.07,157.24,156.96,157.05,15804.0
2021-08-06 11:15:00,156.98,157.02,156.65,156.75,12168.0,156.98,157.02,156.65,156.75,12168.0
2021-08-06 11:20:00,156.75,156.89,156.69,156.86,14830.0,156.75,156.89,156.69,156.86,14830.0
2021-08-06 11:25:00,156.9,156.9,156.65,156.87,12136.0,156.9,156.9,156.65,156.87,12136.0
2021-08-06 11:30:00,156.9,157.18,156.87,157.0,13364.0,156.9,157.18,156.87,157.0,13364.0
2021-08-06 11:35:00,157.0,157.02,156.91,156.99,6215.0,157.0,157.02,156.91,156.99,6215.0
2021-08-06 11:40:00,156.96,157.06,156.86,156.94,9151.0,156.96,157.06,156.86,156.94,9151.0
2021-08-06 11:45:00,157.0,157.24,156.96,157.12,10353.0,157.0,157.24,156.96,157.12,10353.0
2021-08-06 11:50:00,157.08,157.08,156.91,156.98,5289.0,157.08,157.08,156.91,156.98,5289.0
2021-08-06 11:55:00,157.05,157.29,157.05,157.11,11069.0,157.05,157.29,157.05,157.11,11069.0
2021-08-06 12:00:00,157.05,157.29,157.05,157.26,4786.0,157.05,157.29,157.05,157.26,4786.0
2021-08-06 12:05:00,157.25,157.26,157.08,157.26,11734.0,157.25,157.26,157.08,157.26,11734.0
2021-08-06 12:10:00,157.32,157.32,157.03,157.3,8820.0,157.32,157.32,157.03,157.3,8820.0
2021-08-06 12:15:00,157.3,157.32,157.1,157.2,14499.0,157.3,157.32,157.1,157.2,14499.0
2021-08-06 12:20:00,157.19,157.77,157.17,157.5,19088.0,157.19,157.77,157.17,157.5,19088.0
2021-08-06 12:25:00,157.56,157.7,157.37,157.67,10136.0,157.56,157.7,157.37,157.67,10136.0
2021-08-06 12:30:00,157.67,157.95,157.57,157.76,18252.0,157.67,157.95,157.57,157.76,18252.0
2021-08-06 12:35:00,157.7,158.0,157.61,157.94,9971.0,157.7,158.0,157.61,157.94,9971.0
2021-08-06 12:40:00,157.92,158.06,157.89,157.89,15423.0,157.92,158.06,157.89,157.89,15423.0
2021-08-06 12:45:00,157.92,158.08,157.86,158.0,15598.0,157.92,158.08,157.86,158.0,15598.0
2021-08-06 12:50:00,158.0,158.07,157.91,157.98,14621.0,158.0,158.07,157.91,157.98,14621.0
2021-08-06 12:55:00,157.98,158.05,157.86,157.98,14350.0,157.98,158.05,157.86,157.98,14350.0
2021-08-06 13:00:00,158.0,158.24,158.0,158.08,6486.0,158.0,158.24,158.0,158.08,6486.0
2021-08-06 13:05:00,158.07,158.3,158.07,158.15,10125.0,158.07,158.3,158.07,158.15,10125.0
2021-08-06 13:10:00,158.17,158.41,158.13,158.41,4644.0,158.17,158.41,158.13,158.41,4644.0
2021-08-06 13:15:00,158.36,158.61,158.24,158.61,14779.0,158.36,158.61,158.24,158.61,14779.0
2021-08-06 13:20:00,158.61,158.86,158.49,158.77,24870.0,158.61,158.86,158.49,158.77,24870.0
2021-08-06 13:25:00,158.75,158.9,158.58,158.58,32348.0,158.75,158.9,158.58,158.58,32348.0
2021-08-06 13:30:00,158.66,158.68,158.12,158.68,7089.0,158.66,158.68,158.12,158.68,7089.0
2021-08-06 13:35:00,158.68,158.9,158.64,158.81,11516.0,158.68,158.9,158.64,158.81,11516.0
2021-08-06 13:40:00,158.79,158.84,158.52,158.53,12609.0,158.79,158.84,158.52,158.53,12609.0
2021-08-06 13:45:00,158.51,158.74,158.43,158.68,8612.0,158.51,158.74,158.43,158.68,8612.0
2021-08-06 13:50:00,158.67,158.93,158.63,158.84,16033.0,158.67,158.93,158.63,158.84,16033.0
2021-08-06 13:55:00,158.84,159.05,158.83,159.02,20291.0,158.84,159.05,158.83,159.02,20291.0
2021-08-06 14:00:00,159.02,159.15,158.83,159.09,26867.0,159.02,159.15,158.83,159.09,26867.0
2021-08-06 14:05:00,159.08,159.21,158.94,159.12,19019.0,159.08,159.21,158.94,159.12,19019.0
2021-08-06 14:10:00,159.16,159.32,159.13,159.26,14128.0,159.16,159.32,159.13,159.26,14128.0
2021-08-06 14:15:00,159.19,159.49,159.18,159.49,16289.0,159.19,159.49,159.18,159.49,16289.0
2021-08-06 14:20:00,159.5,159.5,158.74,158.75,17960.0,159.5,159.5,158.74,158.75,17960.0
2021-08-06 14:25:00,158.76,159.14,158.76,159.03,17260.0,158.76,159.14,158.76,159.03,17260.0
2021-08-06 14:30:00,159.01,159.27,158.83,159.27,21604.0,159.01,159.27,158.83,159.27,21604.0
2021-08-06 14:35:00,159.28,159.52,159.26,159.47,15675.0,159.28,159.52,159.26,159.47,15675.0
2021-08-06 14:40:00,159.49,159.77,159.43,159.77,13699.0,159.49,159.77,159.43,159.77,13699.0
2021-08-06 14:45:00,159.76,159.78,159.37,159.64,21252.0,159.76,159.78,159.37,159.64,21252.0
2021-08-06 14:50:00,159.64,159.64,159.29,159.39,12406.0,159.64,159.64,159.29,159.39,12406.0
2021-08-06 14:55:00,159.38,159.54,159.13,159.53,36510.0,159.38,159.54,159.13,159.53,36510.0
2021-08-06 15:00:00,159.53,159.56,159.0,159.0,30324.0,159.53,159.56,159.0,159.0,30324.0
2021-08-06 15:05:00,159.0,159.0,158.75,158.97,17475.0,159.0,159.0,158.75,158.97,17475.0
2021-08-06 15:10:00,158.98,159.2,158.94,159.15,24422.0,158.98,159.2,158.94,159.15,24422.0
2021-08-06 15:15:00,159.11,159.17,158.83,159.06,20661.0,159.11,159.17,158.83,159.06,20661.0
2021-08-06 15:20:00,159.04,159.12,158.91,159.07,18542.0,159.04,159.12,158.91,159.07,18542.0
2021-08-06 15:25:00,159.07,159.13,158.86,158.89,23883.0,159.07,159.13,158.86,158.89,23883.0
2021-08-06 15:30:00,158.91,158.95,158.63,158.71,26509.0,158.91,158.95,158.63,158.71,26509.0
2021-08-06 15:35:00,158.75,158.83,158.64,158.72,22802.0,158.75,158.83,158.64,158.72,22802.0
2021-08-06 15:40:00,158.72,158.81,158.51,158.56,36193.0,158.72,158.81,158.51,158.56,36193.0
2021-08-06 15:45:00,158.53,158.55,158.44,158.5,31188.0,158.53,158.55,158.44,158.5,31188.0
2021-08-06 15:50:00,158.46,158.46,158.2,158.25,68733.0,158.46,158.46,158.2,158.25,68733.0
2021-08-06 15:55:00,158.25,158.37,158.04,158.36,97978.0,158.25,158.37,158.04,158.36,97978.0
2021-08-09 09:30:00,158.27,158.95,158.22,158.88,32723.0,158.27,158.95,158.22,158.88,32723.0
2021-08-09 09:35:00,158.98,160.11,158.46,160.01,25590.0,158.98,160.11,158.46,160.01,25590.0
2021-08-09 09:40:00,160.05,160.41,159.42,159.67,21891.0,160.05,160.41,159.42,159.67,21891.0
2021-08-09 09:45:00,159.67,160.44,159.67,159.81,21054.0,159.67,160.44,159.67,159.81,21054.0
2021-08-09 09:50:00,159.91,160.37,159.91,160.24,12993.0,159.91,160.37,159.91,160.24,12993.0
2021-08-09 09:55:00,160.28,160.37,159.6,160.13,13677.0,160.28,160.37,159.6,160.13,13677.0
2021-08-09 10:00:00,160.19,160.38,159.92,160.17,15341.0,160.19,160.38,159.92,160.17,15341.0
2021-08-09 10:05:00,160.17,160.84,160.17,160.57,10009.0,160.17,160.84,160.17,160.57,10009.0
2021-08-09 10:10:00,160.55,160.74,160.42,160.42,20300.0,160.55,160.74,160.42,160.42,20300.0
2021-08-09 10:15:00,160.42,160.61,160.16,160.46,8156.0,160.42,160.61,160.16,160.46,8156.0
2021-08-09 10:20:00,160.6,160.93,160.6,160.83,12180.0,160.6,160.93,160.6,160.83,12180.0
2021-08-09 10:25:00,160.88,161.36,160.83,161.29,14035.0,160.88,161.36,160.83,161.29,14035.0
2021-08-09 10:30:00,161.36,161.38,160.73,160.94,12409.0,161.36,161.38,160.73,160.94,12409.0
2021-08-09 10:35:00,160.84,161.12,160.8,161.03,8869.0,160.84,161.12,160.8,161.03,8869.0
2021-08-09 10:40:00,161.07,161.26,161.0,161.05,11686.0,161.07,161.26,161.0,161.05,11686.0
2021-08-09 10:45:00,161.01,161.33,161.01,161.31,13084.0,161.01,161.33,161.01,161.31,13084.0
2021-08-09 10:50:00,161.17,161.27,160.82,160.88,4995.0,161.17,161.27,160.82,160.88,4995.0
2021-08-09 10:55:00,160.89,160.91,160.53,160.69,4227.0,160.89,160.91,160.53,160.69,4227.0
2021-08-09 11:00:00,160.84,160.84,160.57,160.73,4641.0,160.84,160.84,160.57,160.73,4641.0
2021-08-09 11:05:00,160.82,160.87,160.52,160.62,4955.0,160.82,160.87,160.52,160.62,4955.0
2021-08-09 11:10:00,160.67,160.74,160.44,160.47,8344.0,160.67,160.74,160.44,160.47,8344.0
2021-08-09 11:15:00,160.54,160.54,160.28,160.37,5710.0,160.54,160.54,160.28,160.37,5710.0
2021-08-09 11:20:00,160.45,160.47,160.16,160.27,8098.0,160.45,160.47,160.16,160.27,8098.0
2021-08-09 11:25:00,160.26,160.29,160.06,160.21,4362.0,160.26,160.29,160.06,160.21,4362.0
2021-08-09 11:30:00,160.28,160.28,160.1,160.26,3333.0,160.28,160.28,160.1,160.26,3333.0
2021-08-09 11:35:00,160.24,160.25,159.93,160.17,9731.0,160.24,160.25,159.93,160.17,9731.0
2021-08-09 11:40:00,160.02,160.39,160.02,160.39,2349.0,160.02,160.39,160.02,160.39,2349.0
2021-08-09 11:45:00,160.34,160.43,160.14,160.29,8563.0,160.34,160.43,160.14,160.29,8563.0
2021-08-09 11:50:00,160.36,160.87,160.21,160.87,24501.0,160.36,160.87,160.21,160.87,24501.0
2021-08-09 11:55:00,160.87,161.0,160.78,160.89,2807.0,160.87,161.0,160.78,160.89,2807.0
2021-08-09 12:00:00,160.97,161.2,160.94,161.02,3661.0,160.97,161.2,160.94,161.02,3661.0
2021-08-09 12:05:00,161.03,161.03,160.76,160.84,3359.0,161.03,161.03,160.76,160.84,3359.0
2021-08-09 12:10:00,160.84,161.02,160.68,160.68,3690.0,160.84,161.02,160.68,160.68,3690.0
2021-08-09 12:15:00,160.77,160.77,160.54,160.65,4808.0,160.77,160.77,160.54,160.65,4808.0
2021-08-09 12:20:00,160.74,160.77,160.6,160.7,5562.0,160.74,160.77,160.6,160.7,5562.0
2021-08-09 12:25:00,160.6,160.77,160.4,160.56,6926.0,160.6,160.77,160.4,160.56,6926.0
2021-08-09 12:30:00,160.58,160.66,160.5,160.57,2700.0,160.58,160.66,160.5,160.57,2700.0
2021-08-09 12:35:00,160.56,160.62,160.32,160.32,1750.0,160.56,160.62,160.32,160.32,1750.0
2021-08-09 12:40:00,160.33,160.41,160.22,160.28,2278.0,160.33,160.41,160.22,160.28,2278.0
2021-08-09 12:45:00,160.22,160.4,160.2,160.4,4362.0,160.22,160.4,160.2,160.4,4362.0
2021-08-09 12:50:00,160.34,160.36,160.14,160.19,5802.0,160.34,160.36,160.14,160.19,5802.0
2021-08-09 12:55:00,160.19,160.22,160.04,160.08,3190.0,160.19,160.22,160.04,160.08,3190.0
2021-08-09 13:00:00,160.04,160.43,159.89,160.26,7898.0,160.04,160.43,159.89,160.26,7898.0
2021-08-09 13:05:00,160.33,160.33,160.09,160.26,3317.0,160.33,160.33,160.09,160.26,3317.0
2021-08-09 13:10:00,160.29,160.35,160.0,160.08,5809.0,160.29,160.35,160.0,160.08,5809.0
2021-08-09 13:15:00,160.08,160.23,160.0,160.23,6684.0,160.08,160.23,160.0,160.23,6684.0
2021-08-09 13:20:00,160.27,160.69,160.14,160.47,43213.0,160.27,160.69,160.14,160.47,43213.0
2021-08-09 13:25:00,160.48,160.67,160.35,160.59,6117.0,160.48,160.67,160.35,160.59,6117.0
2021-08-09 13:30:00,160.66,161.27,160.63,161.23,11147.0,160.66,161.27,160.63,161.23,11147.0
2021-08-09 13:35:00,161.19,161.3,161.14,161.29,2096.0,161.19,161.3,161.14,161.29,2096.0
2021-08-09 13:40:00,161.26,161.58,161.22,161.58,7464.0,161.26,161.58,161.22,161.58,7464.0
2021-08-09 13:45:00,161.59,161.6,161.27,161.45,8620.0,161.59,161.6,161.27,161.45,8620.0
2021-08-09 13:50:00,161.48,161.56,161.08,161.16,2102.0,161.48,161.56,161.08,161.16,2102.0
2021-08-09 13:55:00,161.16,161.21,160.84,161.21,7065.0,161.16,161.21,160.84,161.21,7065.0
2021-08-09 14:00:00,161.23,161.23,160.77,160.89,11392.0,161.23,161.23,160.77,160.89,11392.0
2021-08-09 14:05:00,160.9,160.95,160.83,160.83,2300.0,160.9,160.95,160.83,160.83,2300.0
2021-08-09 14:10:00,160.8,160.85,160.62,160.62,3859.0,160.8,160.85,160.62,160.62,3859.0
2021-08-09 14:15:00,160.6,160.62,160.48,160.53,5756.0,160.6,160.62,160.48,160.53,5756.0
2021-08-09 14:20:00,160.59,160.59,160.31,160.31,3074.0,160.59,160.59,160.31,160.31,3074.0
2021-08-09 14:25:00,160.42,160.5,160.31,160.43,5305.0,160.42,160.5,160.31,160.43,5305.0
2021-08-09 14:30:00,160.4,160.4,160.17,160.23,3602.0,160.4,160.4,160.17,160.23,3602.0
2021-08-09 14:35:00,160.25,160.25,160.05,160.11,4652.0,160.25,160.25,160.05,160.11,4652.0
2021-08-09 14:40:00,160.12,160.22,160.08,160.17,4000.0,160.12,160.22,160.08,160.17,4000.0
2021-08-09 14:45:00,160.14,160.18,160.07,160.15,1781.0,160.14,160.18,160.07,160.15,1781.0
2021-08-09 14:50:00,160.09,160.25,160.04,160.18,2689.0,160.09,160.25,160.04,160.18,2689.0
2021-08-09 14:55:00,160.22,160.3,159.8,160.15,31571.0,160.22,160.3,159.8,160.15,31571.0
2021-08-09 15:00:00,160.23,160.25,160.14,160.18,3472.0,160.23,160.25,160.14,160.18,3472.0
2021-08-09 15:05:00,160.16,160.41,160.12,160.28,15855.0,160.16,160.41,160.12,160.28,15855.0
2021-08-09 15:10:00,160.3,160.3,160.11,160.2,3703.0,160.3,160.3,160.11,160.2,3703.0
2021-08-09 15:15:00,160.19,160.49,160.19,160.44,9138.0,160.19,160.49,160.19,160.44,9138.0
2021-08-09 15:20:00,160.44,160.44,160.16,160.18,3587.0,160.44,160.44,160.16,160.18,3587.0
2021-08-09 15:25:00,160.16,160.38,160.14,160.37,3449.0,160.16,160.38,160.14,160.37,3449.0
2021-08-09 15:30:00,160.39,160.45,160.29,160.36,7158.0,160.39,160.45,160.29,160.36,7158.0
2021-08-09 15:35:00,160.31,160.47,160.31,160.41,4919.0,160.31,160.47,160.31,160.41,4919.0
2021-08-09 15:40:00,160.4,160.49,160.31,160.39,8659.0,160.4,160.49,160.31,160.39,8659.0
2021-08-09 15:45:00,160.38,160.43,160.26,160.35,8588.0,160.38,160.43,160.26,160.35,8588.0
2021-08-09 15:50:00,160.36,160.49,160.28,160.38,24935.0,160.36,160.49,160.28,160.38,24935.0
2021-08-09 15:55:00,160.38,160.64,160.38,160.58,51789.0,160.38,160.64,160.38,160.58,51789.0
2021-08-10 09:30:00,160.41,160.99,160.3,160.52,19222.0,160.41,160.99,160.3,160.52,19222.0
2021-08-10 09:35:00,160.81,161.16,160.4,160.62,11727.0,160.81,161.16,160.4,160.62,11727.0
2021-08-10 09:40:00,160.41,160.55,160.25,160.37,3935.0,160.41,160.55,160.25,160.37,3935.0
2021-08-10 09:45:00,160.6,160.72,160.11,160.11,7667.0,160.6,160.72,160.11,160.11,7667.0
2021-08-10 09:50:00,160.24,160.32,159.93,160.0,21072.0,160.24,160.32,159.93,160.0,21072.0
2021-08-10 09:55:00,160.09,160.31,159.89,160.21,13975.0,160.09,160.31,159.89,160.21,13975.0
2021-08-10 10:00:00,160.08,160.22,160.02,160.13,6797.0,160.08,160.22,160.02,160.13,6797.0
2021-08-10 10:05:00,160.1,160.25,159.92,160.12,14459.0,160.1,160.25,159.92,160.12,14459.0
2021-08-10 10:10:00,160.12,160.26,159.95,160.09,13191.0,160.12,160.26,159.95,160.09,13191.0
2021-08-10 10:15:00,160.0,160.18,159.94,160.07,11196.0,160.0,160.18,159.94,160.07,11196.0
2021-08-10 10:20:00,160.0,160.17,159.65,160.1,25342.0,160.0,160.17,159.65,160.1,25342.0
2021-08-10 10:25:00,160.14,160.29,159.89,160.2,11141.0,160.14,160.29,159.89,160.2,11141.0
2021-08-10 10:30:00,160.2,160.2,159.67,159.96,18146.0,160.2,160.2,159.67,159.96,18146.0
2021-08-10 10:35:00,159.96,160.23,159.96,160.23,7289.0,159.96,160.23,159.96,160.23,7289.0
2021-08-10 10:40:00,160.08,160.09,159.42,159.92,15087.0,160.08,160.09,159.42,159.92,15087.0
2021-08-10 10:45:00,159.94,160.15,159.67,159.67,11554.0,159.94,160.15,159.67,159.67,11554.0
2021-08-10 10:50:00,159.69,159.99,159.66,159.97,25989.0,159.69,159.99,159.66,159.97,25989.0
2021-08-10 10:55:00,159.97,160.28,159.73,160.22,12196.0,159.97,160.28,159.73,160.22,12196.0
2021-08-10 11:00:00,160.22,160.23,159.73,159.75,16687.0,160.22,160.23,159.73,159.75,16687.0
2021-08-10 11:05:00,159.81,159.86,159.5,159.5,7295.0,159.81,159.86,159.5,159.5,7295.0
2021-08-10 11:10:00,159.56,159.77,159.31,159.34,7920.0,159.56,159.77,159.31,159.34,7920.0
2021-08-10 11:15:00,159.21,159.47,159.15,159.35,7242.0,159.21,159.47,159.15,159.35,7242.0
2021-08-10 11:20:00,159.32,159.55,159.26,159.55,8585.0,159.32,159.55,159.26,159.55,8585.0
2021-08-10 11:25:00,159.65,159.65,159.4,159.54,3761.0,159.65,159.65,159.4,159.54,3761.0
2021-08-10 11:30:00,159.68,159.86,159.61,159.77,6432.0,159.68,159.86,159.61,159.77,6432.0
2021-08-10 11:35:00,159.78,159.89,159.61,159.8,10142.0,159.78,159.89,159.61,159.8,10142.0
2021-08-10 11:40:00,159.86,159.87,159.73,159.8,5659.0,159.86,159.87,159.73,159.8,5659.0
2021-08-10 11:45:00,159.83,159.85,159.51,159.57,6487.0,159.83,159.85,159.51,159.57,6487.0
2021-08-10 11:50:00,159.52,159.57,159.4,159.4,5059.0,159.52,159.57,159.4,159.4,5059.0
2021-08-10 11:55:00,159.39,159.46,159.25,159.44,4641.0,159.39,159.46,159.25,159.44,4641.0
2021-08-10 12:00:00,159.48,159.58,159.37,159.47,9756.0,159.48,159.58,159.37,159.47,9756.0
2021-08-10 12:05:00,159.45,159.64,159.4,159.4,6324.0,159.45,159.64,159.4,159.4,6324.0
2021-08-10 12:10:00,159.37,159.42,159.24,159.27,6264.0,159.37,159.42,159.24,159.27,6264.0
2021-08-10 12:15:00,159.25,159.31,159.19,159.29,3382.0,159.25,159.31,159.19,159.29,3382.0
2021-08-10 12:20:00,159.38,159.56,159.37,159.47,6465.0,159.38,159.56,159.37,159.47,6465.0
2021-08-10 12:25:00,159.52,159.65,159.5,159.55,3789.0,159.52,159.65,159.5,159.55,3789.0
2021-08-10 12:30:00,159.51,159.51,159.25,159.25,3952.0,159.51,159.51,159.25,159.25,3952.0
2021-08-10 12:35:00,159.28,159.28,159.1,159.1,6635.0,159.28,159.28,159.1,159.1,6635.0
2021-08-10 12:40:00,159.15,159.22,159.11,159.11,3236.0,159.15,159.22,159.11,159.11,3236.0
2021-08-10 12:45:00,159.1,159.27,159.09,159.27,2107.0,159.1,159.27,159.09,159.27,2107.0
2021-08-10 12:50:00,159.35,159.82,159.29,159.74,20707.0,159.35,159.82,159.29,159.74,20707.0
2021-08-10 12:55:00,159.8,159.8,159.66,159.7,3143.0,159.8,159.8,159.66,159.7,3143.0
2021-08-10 13:00:00,159.72,159.95,159.67,159.85,4500.0,159.72,159.95,159.67,159.85,4500.0
2021-08-10 13:05:00,159.82,159.94,159.78,159.78,2244.0,159.82,159.94,159.78,159.78,2244.0
2021-08-10 13:10:00,159.86,159.91,159.79,159.84,4372.0,159.86,159.91,159.79,159.84,4372.0
2021-08-10 13:15:00,159.82,159.87,159.59,159.84,7983.0,159.82,159.87,159.59,159.84,7983.0
2021-08-10 13:20:00,159.9,160.24,159.88,160.12,5584.0,159.9,160.24,159.88,160.12,5584.0
2021-08-10 13:25:00,160.16,160.16,159.92,160.04,5139.0,160.16,160.16,159.92,160.04,5139.0
2021-08-10 13:30:00,160.06,160.12,159.66,159.71,19786.0,160.06,160.12,159.66,159.71,19786.0
2021-08-10 13:35:00,159.73,160.02,159.73,159.95,6876.0,159.73,160.02,159.73,159.95,6876.0
2021-08-10 13:40:00,160.02,160.09,159.93,159.93,4726.0,160.02,160.09,159.93,159.93,4726.0
2021-08-10 13:45:00,159.91,160.14,159.9,160.02,4029.0,159.91,160.14,159.9,160.02,4029.0
2021-08-10 13:50:00,160.05,160.14,160.0,160.0,2864.0,160.05,160.14,160.0,160.0,2864.0
2021-08-10 13:55:00,160.08,160.14,159.99,160.11,6176.0,160.08,160.14,159.99,160.11,6176.0
2021-08-10 14:00:00,160.07,160.16,159.94,160.05,8982.0,160.07,160.16,159.94,160.05,8982.0
2021-08-10 14:05:00,160.07,160.1,159.97,160.03,5390.0,160.07,160.1,159.97,160.03,5390.0
2021-08-10 14:10:00,160.0,160.09,159.94,160.01,5913.0,160.0,160.09,159.94,160.01,5913.0
2021-08-10 14:15:00,160.02,160.04,159.9,160.04,10306.0,160.02,160.04,159.9,160.04,10306.0
2021-08-10 14:20:00,160.06,160.07,159.96,159.96,3100.0,160.06,160.07,159.96,159.96,3100.0
2021-08-10 14:25:00,159.95,160.08,159.94,159.97,4898.0,159.95,160.08,159.94,159.97,4898.0
2021-08-10 14:30:00,159.99,160.42,159.97,160.2,10911.0,159.99,160.42,159.97,160.2,10911.0
2021-08-10 14:35:00,160.27,160.32,160.19,160.2,1452.0,160.27,160.32,160.19,160.2,1452.0
2021-08-10 14:40:00,160.18,160.18,160.0,160.11,3601.0,160.18,160.18,160.0,160.11,3601.0
2021-08-10 14:45:00,160.12,160.17,160.0,160.03,2806.0,160.12,160.17,160.0,160.03,2806.0
2021-08-10 14:50:00,160.05,160.09,160.0,160.0,5797.0,160.05,160.09,160.0,160.0,5797.0
2021-08-10 14:55:00,160.0,160.09,159.93,160.0,7440.0,160.0,160.09,159.93,160.0,7440.0
2021-08-10 15:00:00,160.05,160.1,160.0,160.07,3912.0,160.05,160.1,160.0,160.07,3912.0
2021-08-10 15:05:00,160.03,160.09,159.98,160.02,4702.0,160.03,160.09,159.98,160.02,4702.0
2021-08-10 15:10:00,160.0,160.04,159.97,160.03,4592.0,160.0,160.04,159.97,160.03,4592.0
2021-08-10 15:15:00,160.06,160.11,160.01,160.01,2900.0,160.06,160.11,160.01,160.01,2900.0
2021-08-10 15:20:00,160.04,160.08,160.0,160.02,3866.0,160.04,160.08,160.0,160.02,3866.0
2021-08-10 15:25:00,160.02,160.08,160.0,160.02,4987.0,160.02,160.08,160.0,160.02,4987.0
2021-08-10 15:30:00,160.03,160.08,159.98,160.0,10175.0,160.03,160.08,159.98,160.0,10175.0
2021-08-10 15:35:00,160.01,160.08,159.99,160.04,9112.0,160.01,160.08,159.99,160.04,9112.0
2021-08-10 15:40:00,160.09,160.12,159.84,160.02,29793.0,160.09,160.12,159.84,160.02,29793.0
2021-08-10 15:45:00,160.03,160.08,159.99,160.01,7036.0,160.03,160.08,159.99,160.01,7036.0
2021-08-10 15:50:00,159.99,159.99,159.51,159.51,21366.0,159.99,159.99,159.51,159.51,21366.0
2021-08-10 15:55:00,159.57,159.72,159.51,159.65,44871.0,159.57,159.72,159.51,159.65,44871.0
2021-08-11 09:30:00,161.13,161.29,160.18,160.88,17198.0,161.13,161.29,160.18,160.88,17198.0
2021-08-11 09:35:00,160.88,160.88,159.91,160.13,10491.0,160.88,160.88,159.91,160.13,10491.0
2021-08-11 09:40:00,160.25,160.56,159.92,160.56,12180.0,160.25,160.56,159.92,160.56,12180.0
2021-08-11 09:45:00,160.44,160.47,160.25,160.32,1605.0,160.44,160.47,160.25,160.32,1605.0
2021-08-11 09:50:00,160.16,160.2,159.94,160.18,5280.0,160.16,160.2,159.94,160.18,5280.0
2021-08-11 09:55:00,160.22,160.34,160.17,160.26,1800.0,160.22,160.34,160.17,160.26,1800.0
2021-08-11 10:00:00,160.33,160.38,160.11,160.38,3004.0,160.33,160.38,160.11,160.38,3004.0
2021-08-11 10:05:00,160.4,160.64,160.14,160.22,4638.0,160.4,160.64,160.14,160.22,4638.0
2021-08-11 10:10:00,160.13,160.21,159.87,160.13,12579.0,160.13,160.21,159.87,160.13,12579.0
2021-08-11 10:15:00,160.28,160.29,160.06,160.06,1999.0,160.28,160.29,160.06,160.06,1999.0
2021-08-11 10:20:00,160.01,160.17,159.92,160.15,8593.0,160.01,160.17,159.92,160.15,8593.0
2021-08-11 10:25:00,160.12,160.21,160.09,160.1,1800.0,160.12,160.21,160.09,160.1,1800.0
2021-08-11 10:30:00,160.01,160.13,159.81,160.09,17580.0,160.01,160.13,159.81,160.09,17580.0
2021-08-11 10:35:00,160.08,160.17,159.96,159.99,9513.0,160.08,160.17,159.96,159.99,9513.0
2021-08-11 10:40:00,160.08,160.15,159.4,159.41,7678.0,160.08,160.15,159.4,159.41,7678.0
2021-08-11 10:45:00,159.34,159.41,159.14,159.35,7056.0,159.34,159.41,159.14,159.35,7056.0
2021-08-11 10:50:00,159.43,159.43,159.06,159.24,5277.0,159.43,159.43,159.06,159.24,5277.0
2021-08-11 10:55:00,159.24,159.64,159.11,159.54,7076.0,159.24,159.64,159.11,159.54,7076.0
2021-08-11 11:00:00,159.55,159.55,158.87,159.06,8782.0,159.55,159.55,158.87,159.06,8782.0
2021-08-11 11:05:00,159.06,159.24,158.94,159.06,3750.0,159.06,159.24,158.94,159.06,3750.0
2021-08-11 11:10:00,159.16,159.23,158.98,159.06,5656.0,159.16,159.23,158.98,159.06,5656.0
2021-08-11 11:15:00,158.99,159.14,158.76,158.89,6264.0,158.99,159.14,158.76,158.89,6264.0
2021-08-11 11:20:00,158.87,159.25,158.83,159.21,20235.0,158.87,159.25,158.83,159.21,20235.0
2021-08-11 11:25:00,159.19,159.49,159.07,159.31,8279.0,159.19,159.49,159.07,159.31,8279.0
2021-08-11 11:30:00,159.32,159.62,159.3,159.51,5407.0,159.32,159.62,159.3,159.51,5407.0
2021-08-11 11:35:00,159.52,160.05,159.49,160.02,6544.0,159.52,160.05,159.49,160.02,6544.0
2021-08-11 11:40:00,159.98,159.98,159.6,159.76,7765.0,159.98,159.98,159.6,159.76,7765.0
2021-08-11 11:45:00,159.73,159.81,159.48,159.56,4779.0,159.73,159.81,159.48,159.56,4779.0
2021-08-11 11:50:00,159.44,159.53,159.25,159.39,7779.0,159.44,159.53,159.25,159.39,7779.0
2021-08-11 11:55:00,159.39,159.5,159.32,159.39,3615.0,159.39,159.5,159.32,159.39,3615.0
2021-08-11 12:00:00,159.4,159.57,159.34,159.34,5808.0,159.4,159.57,159.34,159.34,5808.0
2021-08-11 12:05:00,159.37,159.43,159.33,159.39,3905.0,159.37,159.43,159.33,159.39,3905.0
2021-08-11 12:10:00,159.33,159.62,159.32,159.6,5870.0,159.33,159.62,159.32,159.6,5870.0
2021-08-11 12:15:00,159.66,159.94,159.65,159.94,5801.0,159.66,159.94,159.65,159.94,5801.0
2021-08-11 12:20:00,159.97,160.14,159.95,160.12,5091.0,159.97,160.14,159.95,160.12,5091.0
2021-08-11 12:25:00,160.15,160.2,159.99,160.0,3675.0,160.15,160.2,159.99,160.0,3675.0
2021-08-11 12:30:00,160.02,160.17,160.01,160.06,3793.0,160.02,160.17,160.01,160.06,3793.0
2021-08-11 12:35:00,160.08,160.16,159.99,160.16,5252.0,160.08,160.16,159.99,160.16,5252.0
2021-08-11 12:40:00,160.18,160.21,160.04,160.04,2197.0,160.18,160.21,160.04,160.04,2197.0
2021-08-11 12:45:00,160.06,160.16,160.05,160.07,2456.0,160.06,160.16,160.05,160.07,2456.0
2021-08-11 12:50:00,160.04,160.18,159.98,160.17,4081.0,160.04,160.18,159.98,160.17,4081.0
2021-08-11 12:55:00,160.2,160.2,160.05,160.06,2896.0,160.2,160.2,160.05,160.06,2896.0
2021-08-11 13:00:00,160.07,160.17,160.01,160.13,9320.0,160.07,160.17,160.01,160.13,9320.0
2021-08-11 13:05:00,160.13,160.14,160.07,160.13,1937.0,160.13,160.14,160.07,160.13,1937.0
2021-08-11 13:10:00,160.13,160.16,160.02,160.04,2200.0,160.13,160.16,160.02,160.04,2200.0
2021-08-11 13:15:00,160.03,160.13,160.0,160.04,5130.0,160.03,160.13,160.0,160.04,5130.0
2021-08-11 13:20:00,160.12,160.29,160.06,160.08,8902.0,160.12,160.29,160.06,160.08,8902.0
2021-08-11 13:25:00,160.1,160.27,160.04,160.22,2505.0,160.1,160.27,160.04,160.22,2505.0
2021-08-11 13:30:00,160.21,160.21,160.01,160.05,3161.0,160.21,160.21,160.01,160.05,3161.0
2021-08-11 13:35:00,160.12,160.17,160.0,160.17,4151.0,160.12,160.17,160.0,160.17,4151.0
2021-08-11 13:40:00,160.07,160.19,160.04,160.19,2700.0,160.07,160.19,160.04,160.19,2700.0
2021-08-11 13:45:00,160.2,160.3,160.12,160.12,2656.0,160.2,160.3,160.12,160.12,2656.0
2021-08-11 13:50:00,160.09,160.26,160.09,160.18,2560.0,160.09,160.26,160.09,160.18,2560.0
2021-08-11 13:55:00,160.19,160.19,160.05,160.05,2967.0,160.19,160.19,160.05,160.05,2967.0
2021-08-11 14:00:00,160.05,160.21,160.02,160.16,3707.0,160.05,160.21,160.02,160.16,3707.0
2021-08-11 14:05:00,160.14,160.22,160.11,160.15,3715.0,160.14,160.22,160.11,160.15,3715.0
2021-08-11 14:10:00,160.13,160.14,160.04,160.07,1400.0,160.13,160.14,160.04,160.07,1400.0
2021-08-11 14:15:00,160.06,160.2,160.05,160.12,11336.0,160.06,160.2,160.05,160.12,11336.0
2021-08-11 14:20:00,160.1,160.19,160.07,160.14,2851.0,160.1,160.19,160.07,160.14,2851.0
2021-08-11 14:25:00,160.18,160.57,160.11,160.56,10790.0,160.18,160.57,160.11,160.56,10790.0
2021-08-11 14:30:00,160.59,160.75,160.48,160.55,14573.0,160.59,160.75,160.48,160.55,14573.0
2021-08-11 14:35:00,160.52,160.55,160.35,160.35,13618.0,160.52,160.55,160.35,160.35,13618.0
2021-08-11 14:40:00,160.34,160.51,160.25,160.46,13340.0,160.34,160.51,160.25,160.46,13340.0
2021-08-11 14:45:00,160.46,160.46,160.07,160.13,5283.0,160.46,160.46,160.07,160.13,5283.0
2021-08-11 14:50:00,160.16,160.29,160.12,160.29,6522.0,160.16,160.29,160.12,160.29,6522.0
2021-08-11 14:55:00,160.29,160.29,160.18,160.22,3876.0,160.29,160.29,160.18,160.22,3876.0
2021-08-11 15:00:00,160.29,160.29,160.0,160.15,6365.0,160.29,160.29,160.0,160.15,6365.0
2021-08-11 15:05:00,160.11,160.3,160.1,160.28,9967.0,160.11,160.3,160.1,160.28,9967.0
2021-08-11 15:10:00,160.28,160.52,160.27,160.4,19139.0,160.28,160.52,160.27,160.4,19139.0
2021-08-11 15:15:00,160.33,160.39,160.26,160.37,16757.0,160.33,160.39,160.26,160.37,16757.0
2021-08-11 15:20:00,160.36,160.37,160.14,160.22,11228.0,160.36,160.37,160.14,160.22,11228.0
2021-08-11 15:25:00,160.21,160.24,160.12,160.16,4234.0,160.21,160.24,160.12,160.16,4234.0
2021-08-11 15:30:00,160.1,160.21,160.08,160.15,9416.0,160.1,160.21,160.08,160.15,9416.0
2021-08-11 15:35:00,160.14,160.27,160.04,160.06,8679.0,160.14,160.27,160.04,160.06,8679.0
2021-08-11 15:40:00,160.06,160.16,160.05,160.09,10035.0,160.06,160.16,160.05,160.09,10035.0
2021-08-11 15:45:00,160.14,160.2,160.0,160.05,23428.0,160.14,160.2,160.0,160.05,23428.0
2021-08-11 15:50:00,160.01,160.02,159.64,159.75,34960.0,160.01,160.02,159.64,159.75,34960.0
2021-08-11 15:55:00,159.72,160.05,159.68,159.95,52600.0,159.72,160.05,159.68,159.95,52600.0
2021-08-12 09:30:00,159.15,160.37,158.75,160.15,45892.0,159.15,160.37,158.75,160.15,45892.0
2021-08-12 09:35:00,160.03,160.5,159.87,160.34,8847.0,160.03,160.5,159.87,160.34,8847.0
2021-08-12 09:40:00,160.31,160.84,160.16,160.46,22560.0,160.31,160.84,160.16,160.46,22560.0
2021-08-12 09:45:00,160.29,160.44,159.9,160.29,13023.0,160.29,160.44,159.9,160.29,13023.0
2021-08-12 09:50:00,160.22,160.28,160.05,160.18,4644.0,160.22,160.28,160.05,160.18,4644.0
2021-08-12 09:55:00,160.2,160.2,159.92,160.06,13063.0,160.2,160.2,159.92,160.06,13063.0
2021-08-12 10:00:00,160.06,160.16,159.83,160.05,22903.0,160.06,160.16,159.83,160.05,22903.0
2021-08-12 10:05:00,160.04,160.29,159.99,160.2,3670.0,160.04,160.29,159.99,160.2,3670.0
2021-08-12 10:10:00,160.2,160.2,159.78,159.84,12124.0,160.2,160.2,159.78,159.84,12124.0
2021-08-12 10:15:00,159.9,159.95,159.09,159.12,35098.0,159.9,159.95,159.09,159.12,35098.0
2021-08-12 10:20:00,159.48,159.48,158.78,158.87,16245.0,159.48,159.48,158.78,158.87,16245.0
2021-08-12 10:25:00,158.78,158.86,158.28,158.7,24194.0,158.78,158.86,158.28,158.7,24194.0
2021-08-12 10:30:00,158.71,159.03,158.5,158.87,10349.0,158.71,159.03,158.5,158.87,10349.0
2021-08-12 10:35:00,158.92,159.06,158.84,158.97,5740.0,158.92,159.06,158.84,158.97,5740.0
2021-08-12 10:40:00,158.95,159.06,158.58,158.76,4940.0,158.95,159.06,158.58,158.76,4940.0
2021-08-12 10:45:00,158.86,158.95,158.62,158.62,8208.0,158.86,158.95,158.62,158.62,8208.0
2021-08-12 10:50:00,158.65,158.73,158.38,158.71,6644.0,158.65,158.73,158.38,158.71,6644.0
2021-08-12 10:55:00,158.7,158.72,158.31,158.42,7325.0,158.7,158.72,158.31,158.42,7325.0
2021-08-12 11:00:00,158.56,158.56,158.34,158.51,6948.0,158.56,158.56,158.34,158.51,6948.0
2021-08-12 11:05:00,158.53,158.76,158.53,158.72,4409.0,158.53,158.76,158.53,158.72,4409.0
2021-08-12 11:10:00,158.82,158.96,158.65,158.66,4918.0,158.82,158.96,158.65,158.66,4918.0
2021-08-12 11:15:00,158.6,158.86,158.45,158.86,16360.0,158.6,158.86,158.45,158.86,16360.0
2021-08-12 11:20:00,158.92,159.13,158.87,159.13,4405.0,158.92,159.13,158.87,159.13,4405.0
2021-08-12 11:25:00,159.25,159.26,158.94,159.11,8160.0,159.25,159.26,158.94,159.11,8160.0
2021-08-12 11:30:00,159.16,159.36,159.14,159.3,6494.0,159.16,159.36,159.14,159.3,6494.0
2021-08-12 11:35:00,159.27,159.75,159.26,159.68,6181.0,159.27,159.75,159.26,159.68,6181.0
2021-08-12 11:40:00,159.68,159.8,159.58,159.75,6354.0,159.68,159.8,159.58,159.75,6354.0
2021-08-12 11:45:00,159.77,159.94,159.77,159.94,4114.0,159.77,159.94,159.77,159.94,4114.0
2021-08-12 11:50:00,159.98,160.17,159.98,160.09,2550.0,159.98,160.17,159.98,160.09,2550.0
2021-08-12 11:55:00,160.13,160.17,159.92,159.99,4382.0,160.13,160.17,159.92,159.99,4382.0
2021-08-12 12:00:00,160.12,160.13,159.98,160.03,3518.0,160.12,160.13,159.98,160.03,3518.0
2021-08-12 12:05:00,160.06,160.16,160.02,160.1,2425.0,160.06,160.16,160.02,160.1,2425.0
2021-08-12 12:10:00,160.05,160.21,160.0,160.08,2071.0,160.05,160.21,160.0,160.08,2071.0
2021-08-12 12:15:00,160.07,160.11,160.04,160.07,3778.0,160.07,160.11,160.04,160.07,3778.0
2021-08-12 12:20:00,160.09,160.36,160.09,160.23,5027.0,160.09,160.36,160.09,160.23,5027.0
2021-08-12 12:25:00,160.29,160.33,160.2,160.24,4949.0,160.29,160.33,160.2,160.24,4949.0
2021-08-12 12:30:00,160.24,160.36,160.12,160.25,11709.0,160.24,160.36,160.12,160.25,11709.0
2021-08-12 12:35:00,160.25,160.28,160.16,160.16,4212.0,160.25,160.28,160.16,160.16,4212.0
2021-08-12 12:40:00,160.19,160.24,159.94,160.03,8025.0,160.19,160.24,159.94,160.03,8025.0
2021-08-12 12:45:00,160.08,160.25,160.08,160.25,1923.0,160.08,160.25,160.08,160.25,1923.0
2021-08-12 12:50:00,160.24,160.27,160.16,160.22,3881.0,160.24,160.27,160.16,160.22,3881.0
2021-08-12 12:55:00,160.24,160.24,160.12,160.18,20954.0,160.24,160.24,160.12,160.18,20954.0
2021-08-12 13:00:00,160.1,160.17,160.06,160.15,2655.0,160.1,160.17,160.06,160.15,2655.0
2021-08-12 13:05:00,160.11,160.16,160.05,160.1,2559.0,160.11,160.16,160.05,160.1,2559.0
2021-08-12 13:10:00,160.12,160.12,160.02,160.04,1806.0,160.12,160.12,160.02,160.04,1806.0
2021-08-12 13:15:00,160.05,160.1,160.03,160.07,2454.0,160.05,160.1,160.03,160.07,2454.0
2021-08-12 13:20:00,160.1,160.1,160.04,160.05,2333.0,160.1,160.1,160.04,160.05,2333.0
2021-08-12 13:25:00,160.06,160.13,160.0,160.06,7975.0,160.06,160.13,160.0,160.06,7975.0
2021-08-12 13:30:00,160.08,160.15,160.07,160.11,4728.0,160.08,160.15,160.07,160.11,4728.0
2021-08-12 13:35:00,160.12,160.12,159.98,160.1,6295.0,160.12,160.12,159.98,160.1,6295.0
2021-08-12 13:40:00,160.12,160.14,160.05,160.06,3388.0,160.12,160.14,160.05,160.06,3388.0
2021-08-12 13:45:00,160.07,160.18,160.07,160.14,8581.0,160.07,160.18,160.07,160.14,8581.0
2021-08-12 13:50:00,160.12,160.12,160.02,160.07,4727.0,160.12,160.12,160.02,160.07,4727.0
2021-08-12 13:55:00,160.06,160.49,160.02,160.43,21907.0,160.06,160.49,160.02,160.43,21907.0
2021-08-12 14:00:00,160.43,160.87,160.43,160.59,5560.0,160.43,160.87,160.43,160.59,5560.0
2021-08-12 14:05:00,160.52,160.52,160.36,160.39,2700.0,160.52,160.52,160.36,160.39,2700.0
2021-08-12 14:10:00,160.41,160.6,160.41,160.6,2005.0,160.41,160.6,160.41,160.6,2005.0
2021-08-12 14:15:00,160.59,160.63,160.59,160.62,1230.0,160.59,160.63,160.59,160.62,1230.0
2021-08-12 14:20:00,160.6,160.63,160.57,160.6,1448.0,160.6,160.63,160.57,160.6,1448.0
2021-08-12 14:25:00,160.57,160.69,160.57,160.67,2400.0,160.57,160.69,160.57,160.67,2400.0
2021-08-12 14:30:00,160.67,160.79,160.63,160.65,7588.0,160.67,160.79,160.63,160.65,7588.0
2021-08-12 14:35:00,160.56,160.71,160.56,160.7,1822.0,160.56,160.71,160.56,160.7,1822.0
2021-08-12 14:40:00,160.67,160.73,160.55,160.56,3227.0,160.67,160.73,160.55,160.56,3227.0
2021-08-12 14:45:00,160.55,160.55,160.41,160.43,4177.0,160.55,160.55,160.41,160.43,4177.0
2021-08-12 14:50:00,160.41,160.45,160.17,160.25,6025.0,160.41,160.45,160.17,160.25,6025.0
2021-08-12 14:55:00,160.26,160.32,160.18,160.32,4475.0,160.26,160.32,160.18,160.32,4475.0
2021-08-12 15:00:00,160.27,160.43,160.27,160.34,2692.0,160.27,160.43,160.27,160.34,2692.0
2021-08-12 15:05:00,160.38,160.45,160.33,160.45,1767.0,160.38,160.45,160.33,160.45,1767.0
2021-08-12 15:10:00,160.41,160.44,160.18,160.23,4059.0,160.41,160.44,160.18,160.23,4059.0
2021-08-12 15:15:00,160.27,160.28,160.15,160.26,3753.0,160.27,160.28,160.15,160.26,3753.0
2021-08-12 15:20:00,160.22,160.26,160.13,160.25,4923.0,160.22,160.26,160.13,160.25,4923.0
2021-08-12 15:25:00,160.24,160.45,160.23,160.43,4261.0,160.24,160.45,160.23,160.43,4261.0
2021-08-12 15:30:00,160.43,160.48,160.25,160.39,5520.0,160.43,160.48,160.25,160.39,5520.0
2021-08-12 15:35:00,160.36,160.46,160.36,160.46,3972.0,160.36,160.46,160.36,160.46,3972.0
2021-08-12 15:40:00,160.48,160.48,160.35,160.4,4892.0,160.48,160.48,160.35,160.4,4892.0
2021-08-12 15:45:00,160.41,160.44,160.28,160.29,13524.0,160.41,160.44,160.28,160.29,13524.0
2021-08-12 15:50:00,160.11,160.36,160.11,160.29,19608.0,160.11,160.36,160.11,160.29,19608.0
2021-08-12 15:55:00,160.31,160.45,160.26,160.41,56734.0,160.31,160.45,160.26,160.41,56734.0
2021-08-13 09:30:00,161.06,162.01,160.7,161.88,37097.0,161.06,162.01,160.7,161.88,37097.0
2021-08-13 09:35:00,161.87,161.9,161.16,161.26,17494.0,161.87,161.9,161.16,161.26,17494.0
2021-08-13 09:40:00,161.23,161.67,160.65,161.59,14126.0,161.23,161.67,160.65,161.59,14126.0
2021-08-13 09:45:00,161.71,161.95,161.48,161.74,18221.0,161.71,161.95,161.48,161.74,18221.0
2021-08-13 09:50:00,161.74,162.34,161.74,162.22,26112.0,161.74,162.34,161.74,162.22,26112.0
2021-08-13 09:55:00,162.22,162.66,162.03,162.6,24661.0,162.22,162.66,162.03,162.6,24661.0
2021-08-13 10:00:00,162.47,162.54,161.67,161.67,10285.0,162.47,162.54,161.67,161.67,10285.0
2021-08-13 10:05:00,161.59,161.59,161.05,161.19,16507.0,161.59,161.59,161.05,161.19,16507.0
2021-08-13 10:10:00,161.13,161.52,160.96,161.11,27335.0,161.13,161.52,160.96,161.11,27335.0
2021-08-13 10:15:00,161.11,161.36,160.83,161.05,9656.0,161.11,161.36,160.83,161.05,9656.0
2021-08-13 10:20:00,161.08,161.31,160.88,160.92,7481.0,161.08,161.31,160.88,160.92,7481.0
2021-08-13 10:25:00,160.95,161.0,160.68,160.86,5176.0,160.95,161.0,160.68,160.86,5176.0
2021-08-13 10:30:00,160.89,160.96,160.75,160.77,3600.0,160.89,160.96,160.75,160.77,3600.0
2021-08-13 10:35:00,160.72,160.78,160.58,160.59,2928.0,160.72,160.78,160.58,160.59,2928.0
2021-08-13 10:40:00,160.57,160.57,160.2,160.31,6400.0,160.57,160.57,160.2,160.31,6400.0
2021-08-13 10:45:00,160.29,160.51,160.15,160.5,10112.0,160.29,160.51,160.15,160.5,10112.0
2021-08-13 10:50:00,160.63,160.63,160.29,160.44,5785.0,160.63,160.63,160.29,160.44,5785.0
2021-08-13 10:55:00,160.44,160.86,160.41,160.85,3160.0,160.44,160.86,160.41,160.85,3160.0
2021-08-13 11:00:00,160.84,160.99,160.63,160.72,5701.0,160.84,160.99,160.63,160.72,5701.0
2021-08-13 11:05:00,160.71,160.79,160.67,160.73,2623.0,160.71,160.79,160.67,160.73,2623.0
2021-08-13 11:10:00,160.66,160.66,160.45,160.62,4645.0,160.66,160.66,160.45,160.62,4645.0
2021-08-13 11:15:00,160.64,160.7,160.25,160.37,7101.0,160.64,160.7,160.25,160.37,7101.0
2021-08-13 11:20:00,160.52,160.68,160.48,160.67,3100.0,160.52,160.68,160.48,160.67,3100.0
2021-08-13 11:25:00,160.75,160.85,160.64,160.79,6923.0,160.75,160.85,160.64,160.79,6923.0
2021-08-13 11:30:00,160.76,160.95,160.75,160.94,4929.0,160.76,160.95,160.75,160.94,4929.0
2021-08-13 11:35:00,161.0,161.07,160.85,160.9,3477.0,161.0,161.07,160.85,160.9,3477.0
2021-08-13 11:40:00,160.91,160.94,160.77,160.81,11691.0,160.91,160.94,160.77,160.81,11691.0
2021-08-13 11:45:00,160.86,160.95,160.72,160.95,7221.0,160.86,160.95,160.72,160.95,7221.0
2021-08-13 11:50:00,160.92,161.09,160.91,160.97,2864.0,160.92,161.09,160.91,160.97,2864.0
2021-08-13 11:55:00,161.01,161.01,160.85,160.89,1600.0,161.01,161.01,160.85,160.89,1600.0
2021-08-13 12:00:00,160.88,161.0,160.72,160.72,3300.0,160.88,161.0,160.72,160.72,3300.0
2021-08-13 12:05:00,160.75,160.89,160.6,160.88,9829.0,160.75,160.89,160.6,160.88,9829.0
2021-08-13 12:10:00,160.88,161.02,160.84,160.96,3630.0,160.88,161.02,160.84,160.96,3630.0
2021-08-13 12:15:00,160.97,161.09,160.84,161.08,5161.0,160.97,161.09,160.84,161.08,5161.0
2021-08-13 12:20:00,161.09,161.2,161.0,161.1,6696.0,161.09,161.2,161.0,161.1,6696.0
2021-08-13 12:25:00,161.06,161.14,161.0,161.1,3852.0,161.06,161.14,161.0,161.1,3852.0
2021-08-13 12:30:00,161.09,161.32,161.08,161.09,3271.0,161.09,161.32,161.08,161.09,3271.0
2021-08-13 12:35:00,161.09,161.09,160.8,160.87,1725.0,161.09,161.09,160.8,160.87,1725.0
2021-08-13 12:40:00,160.9,161.08,160.83,161.02,2828.0,160.9,161.08,160.83,161.02,2828.0
2021-08-13 12:45:00,160.97,161.2,160.97,161.2,2045.0,160.97,161.2,160.97,161.2,2045.0
2021-08-13 12:50:00,161.24,161.31,161.15,161.29,1826.0,161.24,161.31,161.15,161.29,1826.0
2021-08-13 12:55:00,161.32,161.41,161.23,161.39,4112.0,161.32,161.41,161.23,161.39,4112.0
2021-08-13 13:00:00,161.41,161.62,161.31,161.5,8837.0,161.41,161.62,161.31,161.5,8837.0
2021-08-13 13:05:00,161.5,161.52,161.37,161.37,3044.0,161.5,161.52,161.37,161.37,3044.0
2021-08-13 13:10:00,161.34,161.48,161.33,161.48,3731.0,161.34,161.48,161.33,161.48,3731.0
2021-08-13 13:15:00,161.48,161.6,161.47,161.5,3830.0,161.48,161.6,161.47,161.5,3830.0
2021-08-13 13:20:00,161.55,161.6,161.25,161.28,5219.0,161.55,161.6,161.25,161.28,5219.0
2021-08-13 13:25:00,161.17,161.17,161.0,161.07,3493.0,161.17,161.17,161.0,161.07,3493.0
2021-08-13 13:30:00,161.1,161.17,160.96,161.01,7324.0,161.1,161.17,160.96,161.01,7324.0
2021-08-13 13:35:00,160.97,160.97,160.81,160.87,2955.0,160.97,160.97,160.81,160.87,2955.0
2021-08-13 13:40:00,160.89,161.0,160.88,160.9,4675.0,160.89,161.0,160.88,160.9,4675.0
2021-08-13 13:45:00,160.88,160.88,160.78,160.81,4100.0,160.88,160.88,160.78,160.81,4100.0
2021-08-13 13:50:00,160.75,160.75,160.5,160.51,2790.0,160.75,160.75,160.5,160.51,2790.0
2021-08-13 13:55:00,160.51,160.51,160.32,160.4,4586.0,160.51,160.51,160.32,160.4,4586.0
2021-08-13 14:00:00,160.36,160.41,160.34,160.39,1300.0,160.36,160.41,160.34,160.39,1300.0
2021-08-13 14:05:00,160.36,160.4,160.28,160.28,3212.0,160.36,160.4,160.28,160.28,3212.0
2021-08-13 14:10:00,160.27,160.3,160.25,160.26,2318.0,160.27,160.3,160.25,160.26,2318.0
2021-08-13 14:15:00,160.24,160.35,160.19,160.21,4887.0,160.24,160.35,160.19,160.21,4887.0
2021-08-13 14:20:00,160.24,160.25,160.09,160.11,1050.0,160.24,160.25,160.09,160.11,1050.0
2021-08-13 14:25:00,160.1,160.12,160.0,160.09,11127.0,160.1,160.12,160.0,160.09,11127.0
2021-08-13 14:30:00,160.08,160.2,160.04,160.2,1872.0,160.08,160.2,160.04,160.2,1872.0
2021-08-13 14:35:00,160.16,160.17,159.96,160.03,12277.0,160.16,160.17,159.96,160.03,12277.0
2021-08-13 14:40:00,160.13,160.21,160.05,160.11,2556.0,160.13,160.21,160.05,160.11,2556.0
2021-08-13 14:45:00,160.09,160.15,160.09,160.15,1502.0,160.09,160.15,160.09,160.15,1502.0
2021-08-13 14:50:00,160.15,160.15,160.03,160.12,2122.0,160.15,160.15,160.03,160.12,2122.0
2021-08-13 14:55:00,160.09,160.14,160.06,160.14,2085.0,160.09,160.14,160.06,160.14,2085.0
2021-08-13 15:00:00,160.1,160.11,160.04,160.08,4483.0,160.1,160.11,160.04,160.08,4483.0
2021-08-13 15:05:00,160.08,160.11,160.05,160.08,4559.0,160.08,160.11,160.05,160.08,4559.0
2021-08-13 15:10:00,160.07,160.16,159.99,160.04,9126.0,160.07,160.16,159.99,160.04,9126.0
2021-08-13 15:15:00,160.06,160.16,159.97,160.16,13876.0,160.06,160.16,159.97,160.16,13876.0
2021-08-13 15:20:00,160.17,160.32,160.17,160.24,3894.0,160.17,160.32,160.17,160.24,3894.0
2021-08-13 15:25:00,160.19,160.31,160.15,160.21,4172.0,160.19,160.31,160.15,160.21,4172.0
2021-08-13 15:30:00,160.17,160.21,160.02,160.06,5726.0,160.17,160.21,160.02,160.06,5726.0
2021-08-13 15:35:00,160.07,160.22,160.03,160.14,7873.0,160.07,160.22,160.03,160.14,7873.0
2021-08-13 15:40:00,160.14,160.16,160.0,160.12,8187.0,160.14,160.16,160.0,160.12,8187.0
2021-08-13 15:45:00,160.11,160.25,160.06,160.21,8625.0,160.11,160.25,160.06,160.21,8625.0
2021-08-13 15:50:00,160.24,160.25,160.1,160.17,9775.0,160.24,160.25,160.1,160.17,9775.0
2021-08-13 15:55:00,160.14,160.44,160.14,160.4,27722.0,160.14,160.44,160.14,160.4,27722.0
2021-08-16 09:30:00,159.33,159.81,159.15,159.26,14182.0,159.33,159.81,159.15,159.26,14182.0
2021-08-16 09:35:00,159.31,159.45,158.98,159.45,3929.0,159.31,159.45,158.98,159.45,3929.0
2021-08-16 09:40:00,159.39,159.39,159.19,159.37,5477.0,159.39,159.39,159.19,159.37,5477.0
2021-08-16 09:45:00,159.45,160.14,159.45,160.04,6675.0,159.45,160.14,159.45,160.04,6675.0
2021-08-16 09:50:00,160.08,160.57,160.03,160.37,6492.0,160.08,160.57,160.03,160.37,6492.0
2021-08-16 09:55:00,160.4,160.4,160.09,160.09,2032.0,160.4,160.4,160.09,160.09,2032.0
2021-08-16 10:00:00,160.01,160.21,159.9,159.9,9874.0,160.01,160.21,159.9,159.9,9874.0
2021-08-16 10:05:00,159.9,160.08,159.58,159.64,7828.0,159.9,160.08,159.58,159.64,7828.0
2021-08-16 10:10:00,159.71,159.9,159.38,159.46,5279.0,159.71,159.9,159.38,159.46,5279.0
2021-08-16 10:15:00,159.58,159.58,159.14,159.2,7385.0,159.58,159.58,159.14,159.2,7385.0
2021-08-16 10:20:00,159.12,159.72,159.06,159.55,3679.0,159.12,159.72,159.06,159.55,3679.0
2021-08-16 10:25:00,159.63,159.88,159.48,159.77,5907.0,159.63,159.88,159.48,159.77,5907.0
2021-08-16 10:30:00,159.77,160.04,159.68,159.8,4698.0,159.77,160.04,159.68,159.8,4698.0
2021-08-16 10:35:00,159.81,160.22,159.81,160.1,3894.0,159.81,160.22,159.81,160.1,3894.0
2021-08-16 10:40:00,160.1,160.21,159.79,160.06,4710.0,160.1,160.21,159.79,160.06,4710.0
2021-08-16 10:45:00,160.16,160.46,160.0,160.46,5242.0,160.16,160.46,160.0,160.46,5242.0
2021-08-16 10:50:00,160.31,160.34,159.78,159.95,3800.0,160.31,160.34,159.78,159.95,3800.0
2021-08-16 10:55:00,159.89,160.17,159.68,159.85,5090.0,159.89,160.17,159.68,159.85,5090.0
2021-08-16 11:00:00,160.18,160.18,159.99,160.11,2500.0,160.18,160.18,159.99,160.11,2500.0
2021-08-16 11:05:00,160.08,160.29,159.91,160.24,6218.0,160.08,160.29,159.91,160.24,6218.0
2021-08-16 11:10:00,160.23,160.24,160.02,160.21,3193.0,160.23,160.24,160.02,160.21,3193.0
2021-08-16 11:15:00,160.17,160.42,160.08,160.08,4617.0,160.17,160.42,160.08,160.08,4617.0
2021-08-16 11:20:00,160.15,160.16,159.98,160.03,6033.0,160.15,160.16,159.98,160.03,6033.0
2021-08-16 11:25:00,160.1,160.27,160.1,160.23,6553.0,160.1,160.27,160.1,160.23,6553.0
2021-08-16 11:30:00,160.23,160.33,160.13,160.33,5442.0,160.23,160.33,160.13,160.33,5442.0
2021-08-16 11:35:00,160.38,160.6,160.38,160.5,1200.0,160.38,160.6,160.38,160.5,1200.0
2021-08-16 11:40:00,160.52,160.55,160.38,160.38,2500.0,160.52,160.55,160.38,160.38,2500.0
2021-08-16 11:45:00,160.43,160.46,160.31,160.46,2142.0,160.43,160.46,160.31,160.46,2142.0
2021-08-16 11:50:00,160.49,160.52,160.37,160.43,2699.0,160.49,160.52,160.37,160.43,2699.0
2021-08-16 11:55:00,160.37,160.42,160.28,160.34,2008.0,160.37,160.42,160.28,160.34,2008.0
2021-08-16 12:00:00,160.32,160.34,160.27,160.29,500.0,160.32,160.34,160.27,160.29,500.0
2021-08-16 12:05:00,160.33,160.43,160.21,160.25,2589.0,160.33,160.43,160.21,160.25,2589.0
2021-08-16 12:10:00,160.2,160.35,160.2,160.25,1544.0,160.2,160.35,160.2,160.25,1544.0
2021-08-16 12:15:00,160.34,160.47,160.33,160.47,800.0,160.34,160.47,160.33,160.47,800.0
2021-08-16 12:20:00,160.37,160.37,160.19,160.24,1824.0,160.37,160.37,160.19,160.24,1824.0
2021-08-16 12:25:00,160.22,160.37,160.22,160.28,2884.0,160.22,160.37,160.22,160.28,2884.0
2021-08-16 12:30:00,160.27,160.31,160.08,160.11,2458.0,160.27,160.31,160.08,160.11,2458.0
2021-08-16 12:35:00,160.15,160.17,160.03,160.1,2880.0,160.15,160.17,160.03,160.1,2880.0
2021-08-16 12:40:00,160.19,160.19,160.11,160.15,1650.0,160.19,160.19,160.11,160.15,1650.0
2021-08-16 12:45:00,160.2,160.2,160.03,160.03,600.0,160.2,160.2,160.03,160.03,600.0
2021-08-16 12:50:00,160.04,160.14,159.98,160.14,4375.0,160.04,160.14,159.98,160.14,4375.0
2021-08-16 12:55:00,160.25,160.35,160.22,160.34,2757.0,160.25,160.35,160.22,160.34,2757.0
2021-08-16 13:00:00,160.33,160.33,160.06,160.14,2970.0,160.33,160.33,160.06,160.14,2970.0
2021-08-16 13:05:00,160.13,160.22,160.1,160.11,2060.0,160.13,160.22,160.1,160.11,2060.0
2021-08-16 13:10:00,160.14,160.16,160.1,160.16,500.0,160.14,160.16,160.1,160.16,500.0
2021-08-16 13:15:00,160.18,160.18,160.06,160.17,1700.0,160.18,160.18,160.06,160.17,1700.0
2021-08-16 13:20:00,160.16,160.25,160.1,160.1,5265.0,160.16,160.25,160.1,160.1,5265.0
2021-08-16 13:25:00,160.07,160.14,160.03,160.14,1219.0,160.07,160.14,160.03,160.14,1219.0
2021-08-16 13:30:00,160.14,160.18,160.1,160.11,2121.0,160.14,160.18,160.1,160.11,2121.0
2021-08-16 13:35:00,160.14,160.35,160.14,160.34,1952.0,160.14,160.35,160.14,160.34,1952.0
2021-08-16 13:40:00,160.29,160.34,160.15,160.16,2558.0,160.29,160.34,160.15,160.16,2558.0
2021-08-16 13:45:00,160.19,160.23,160.16,160.17,1249.0,160.19,160.23,160.16,160.17,1249.0
2021-08-16 13:50:00,160.16,160.19,160.06,160.09,2520.0,160.16,160.19,160.06,160.09,2520.0
2021-08-16 13:55:00,160.13,160.13,159.96,160.08,5233.0,160.13,160.13,159.96,160.08,5233.0
2021-08-16 14:00:00,160.07,160.1,159.98,160.06,4119.0,160.07,160.1,159.98,160.06,4119.0
2021-08-16 14:05:00,160.09,160.29,160.08,160.21,4931.0,160.09,160.29,160.08,160.21,4931.0
2021-08-16 14:10:00,160.24,160.24,160.16,160.16,2400.0,160.24,160.24,160.16,160.16,2400.0
2021-08-16 14:15:00,160.13,160.26,160.12,160.17,3059.0,160.13,160.26,160.12,160.17,3059.0
2021-08-16 14:20:00,160.19,160.26,160.15,160.16,1400.0,160.19,160.26,160.15,160.16,1400.0
2021-08-16 14:25:00,160.16,160.24,160.14,160.18,2001.0,160.16,160.24,160.14,160.18,2001.0
2021-08-16 14:30:00,160.18,160.18,160.05,160.06,3172.0,160.18,160.18,160.05,160.06,3172.0
2021-08-16 14:35:00,160.06,160.07,159.94,160.05,8825.0,160.06,160.07,159.94,160.05,8825.0
2021-08-16 14:40:00,160.06,160.2,160.06,160.15,2567.0,160.06,160.2,160.06,160.15,2567.0
2021-08-16 14:45:00,160.16,160.23,160.08,160.16,3511.0,160.16,160.23,160.08,160.16,3511.0
2021-08-16 14:50:00,160.15,160.21,160.09,160.09,3894.0,160.15,160.21,160.09,160.09,3894.0
2021-08-16 14:55:00,160.1,160.1,160.01,160.01,4035.0,160.1,160.1,160.01,160.01,4035.0
2021-08-16 15:00:00,160.05,160.12,160.0,160.12,6514.0,160.05,160.12,160.0,160.12,6514.0
2021-08-16 15:05:00,160.09,160.12,160.06,160.1,3555.0,160.09,160.12,160.06,160.1,3555.0
2021-08-16 15:10:00,160.1,160.16,160.07,160.14,4800.0,160.1,160.16,160.07,160.14,4800.0
2021-08-16 15:15:00,160.15,160.17,160.06,160.07,4753.0,160.15,160.17,160.06,160.07,4753.0
2021-08-16 15:20:00,160.05,160.08,160.0,160.06,10873.0,160.05,160.08,160.0,160.06,10873.0
2021-08-16 15:25:00,160.08,160.17,160.04,160.17,5195.0,160.08,160.17,160.04,160.17,5195.0
2021-08-16 15:30:00,160.17,160.41,160.15,160.41,8283.0,160.17,160.41,160.15,160.41,8283.0
2021-08-16 15:35:00,160.42,160.42,160.15,160.16,3939.0,160.42,160.42,160.15,160.16,3939.0
2021-08-16 15:40:00,160.16,160.31,160.14,160.3,6300.0,160.16,160.31,160.14,160.3,6300.0
2021-08-16 15:45:00,160.3,160.45,160.27,160.38,13273.0,160.3,160.45,160.27,160.38,13273.0
2021-08-16 15:50:00,160.36,160.46,160.19,160.26,17918.0,160.36,160.46,160.19,160.26,17918.0
2021-08-16 15:55:00,160.25,160.38,160.24,160.27,27558.0,160.25,160.38,160.24,160.27,27558.0
2021-08-17 09:30:00,159.41,159.41,158.45,158.8,11341.0,159.41,159.41,158.45,158.8,11341.0
2021-08-17 09:35:00,158.98,159.54,158.83,159.44,1373.0,158.98,159.54,158.83,159.44,1373.0
2021-08-17 09:40:00,159.38,159.38,158.97,159.32,3499.0,159.38,159.38,158.97,159.32,3499.0
2021-08-17 09:45:00,159.44,159.64,159.39,159.49,2426.0,159.44,159.64,159.39,159.49,2426.0
2021-08-17 09:50:00,159.56,159.58,159.01,159.33,3663.0,159.56,159.58,159.01,159.33,3663.0
2021-08-17 09:55:00,159.29,159.42,159.22,159.41,3000.0,159.29,159.42,159.22,159.41,3000.0
2021-08-17 10:00:00,159.26,159.6,159.11,159.42,4600.0,159.26,159.6,159.11,159.42,4600.0
2021-08-17 10:05:00,159.41,159.41,159.05,159.18,5760.0,159.41,159.41,159.05,159.18,5760.0
2021-08-17 10:10:00,159.29,159.74,159.28,159.66,2061.0,159.29,159.74,159.28,159.66,2061.0
2021-08-17 10:15:00,159.62,159.77,159.33,159.46,3766.0,159.62,159.77,159.33,159.46,3766.0
2021-08-17 10:20:00,159.44,159.76,159.22,159.75,6894.0,159.44,159.76,159.22,159.75,6894.0
2021-08-17 10:25:00,159.7,160.13,159.64,159.93,5148.0,159.7,160.13,159.64,159.93,5148.0
2021-08-17 10:30:00,159.88,160.37,159.85,160.07,6983.0,159.88,160.37,159.85,160.07,6983.0
2021-08-17 10:35:00,160.14,160.39,160.05,160.24,4398.0,160.14,160.39,160.05,160.24,4398.0
2021-08-17 10:40:00,160.34,160.66,160.0,160.66,12695.0,160.34,160.66,160.0,160.66,12695.0
2021-08-17 10:45:00,160.71,160.88,160.65,160.79,5266.0,160.71,160.88,160.65,160.79,5266.0
2021-08-17 10:50:00,160.64,160.71,160.48,160.52,3000.0,160.64,160.71,160.48,160.52,3000.0
2021-08-17 10:55:00,160.58,160.78,160.5,160.63,9689.0,160.58,160.78,160.5,160.63,9689.0
2021-08-17 11:00:00,160.56,160.79,160.51,160.61,6087.0,160.56,160.79,160.51,160.61,6087.0
2021-08-17 11:05:00,160.64,160.65,160.51,160.54,4609.0,160.64,160.65,160.51,160.54,4609.0
2021-08-17 11:10:00,160.54,160.7,160.45,160.66,3600.0,160.54,160.7,160.45,160.66,3600.0
2021-08-17 11:15:00,160.72,160.78,160.48,160.75,4625.0,160.72,160.78,160.48,160.75,4625.0
2021-08-17 11:20:00,160.65,161.1,160.56,161.04,9637.0,160.65,161.1,160.56,161.04,9637.0
2021-08-17 11:25:00,161.12,161.12,160.87,160.87,5337.0,161.12,161.12,160.87,160.87,5337.0
2021-08-17 11:30:00,160.83,161.2,160.83,160.93,5501.0,160.83,161.2,160.83,160.93,5501.0
2021-08-17 11:35:00,160.87,161.0,160.78,160.96,4536.0,160.87,161.0,160.78,160.96,4536.0
2021-08-17 11:40:00,160.9,161.19,160.9,161.15,9028.0,160.9,161.19,160.9,161.15,9028.0
2021-08-17 11:45:00,161.14,161.14,160.94,161.01,3670.0,161.14,161.14,160.94,161.01,3670.0
2021-08-17 11:50:00,160.96,161.03,160.68,160.83,10353.0,160.96,161.03,160.68,160.83,10353.0
2021-08-17 11:55:00,160.67,161.0,160.63,160.86,8145.0,160.67,161.0,160.63,160.86,8145.0
2021-08-17 12:00:00,160.86,160.91,160.78,160.78,4543.0,160.86,160.91,160.78,160.78,4543.0
2021-08-17 12:05:00,160.72,161.04,160.72,161.01,7441.0,160.72,161.04,160.72,161.01,7441.0
2021-08-17 12:10:00,161.0,161.01,160.87,160.93,3400.0,161.0,161.01,160.87,160.93,3400.0
2021-08-17 12:15:00,160.9,160.99,160.81,160.86,4884.0,160.9,160.99,160.81,160.86,4884.0
2021-08-17 12:20:00,160.83,161.04,160.83,160.97,3000.0,160.83,161.04,160.83,160.97,3000.0
2021-08-17 12:25:00,160.98,161.2,160.98,161.2,819.0,160.98,161.2,160.98,161.2,819.0
2021-08-17 12:30:00,161.19,161.27,161.04,161.27,5565.0,161.19,161.27,161.04,161.27,5565.0
2021-08-17 12:35:00,161.26,161.28,161.06,161.13,2229.0,161.26,161.28,161.06,161.13,2229.0
2021-08-17 12:40:00,161.14,161.15,160.94,161.15,5750.0,161.14,161.15,160.94,161.15,5750.0
2021-08-17 12:45:00,161.16,161.16,160.96,161.13,3100.0,161.16,161.16,160.96,161.13,3100.0
2021-08-17 12:50:00,161.06,161.31,161.0,161.22,4938.0,161.06,161.31,161.0,161.22,4938.0
2021-08-17 12:55:00,161.19,161.32,161.05,161.12,10784.0,161.19,161.32,161.05,161.12,10784.0
2021-08-17 13:00:00,161.16,161.41,161.16,161.39,3461.0,161.16,161.41,161.16,161.39,3461.0
2021-08-17 13:05:00,161.33,161.6,161.27,161.56,4180.0,161.33,161.6,161.27,161.56,4180.0
2021-08-17 13:10:00,161.53,161.53,161.28,161.34,4092.0,161.53,161.53,161.28,161.34,4092.0
2021-08-17 13:15:00,161.35,161.42,161.33,161.35,1627.0,161.35,161.42,161.33,161.35,1627.0
2021-08-17 13:20:00,161.39,161.51,161.36,161.5,3948.0,161.39,161.51,161.36,161.5,3948.0
2021-08-17 13:25:00,161.45,161.68,161.44,161.67,6877.0,161.45,161.68,161.44,161.67,6877.0
2021-08-17 13:30:00,161.67,161.99,161.64,161.93,16700.0,161.67,161.99,161.64,161.93,16700.0
2021-08-17 13:35:00,161.9,161.93,161.73,161.74,6178.0,161.9,161.93,161.73,161.74,6178.0
2021-08-17 13:40:00,161.68,161.68,161.39,161.61,7085.0,161.68,161.68,161.39,161.61,7085.0
2021-08-17 13:45:00,161.63,161.63,161.48,161.49,2900.0,161.63,161.63,161.48,161.49,2900.0
2021-08-17 13:50:00,161.55,161.59,161.37,161.39,3387.0,161.55,161.59,161.37,161.39,3387.0
2021-08-17 13:55:00,161.45,161.71,161.43,161.71,1862.0,161.45,161.71,161.43,161.71,1862.0
2021-08-17 14:00:00,161.71,161.75,161.65,161.72,2754.0,161.71,161.75,161.65,161.72,2754.0
2021-08-17 14:05:00,161.7,161.99,161.7,161.94,15558.0,161.7,161.99,161.7,161.94,15558.0
2021-08-17 14:10:00,161.92,161.96,161.79,161.88,13253.0,161.92,161.96,161.79,161.88,13253.0
2021-08-17 14:15:00,161.86,162.07,161.83,161.99,6050.0,161.86,162.07,161.83,161.99,6050.0
2021-08-17 14:20:00,161.99,161.99,161.82,161.93,8898.0,161.99,161.99,161.82,161.93,8898.0
2021-08-17 14:25:00,161.91,162.06,161.9,162.05,9946.0,161.91,162.06,161.9,162.05,9946.0
2021-08-17 14:30:00,162.02,162.15,161.99,162.03,8670.0,162.02,162.15,161.99,162.03,8670.0
2021-08-17 14:35:00,162.0,162.14,161.91,162.06,16904.0,162.0,162.14,161.91,162.06,16904.0
2021-08-17 14:40:00,162.06,162.24,162.02,162.23,6118.0,162.06,162.24,162.02,162.23,6118.0
2021-08-17 14:45:00,162.24,162.45,162.12,162.39,28760.0,162.24,162.45,162.12,162.39,28760.0
2021-08-17 14:50:00,162.38,162.38,162.15,162.33,31334.0,162.38,162.38,162.15,162.33,31334.0
2021-08-17 14:55:00,162.35,162.53,162.33,162.49,22026.0,162.35,162.53,162.33,162.49,22026.0
2021-08-17 15:00:00,162.5,162.79,162.47,162.75,24646.0,162.5,162.79,162.47,162.75,24646.0
2021-08-17 15:05:00,162.77,163.0,162.66,162.98,13570.0,162.77,163.0,162.66,162.98,13570.0
2021-08-17 15:10:00,162.98,163.1,162.92,163.0,19634.0,162.98,163.1,162.92,163.0,19634.0
2021-08-17 15:15:00,162.99,163.09,162.97,162.97,12267.0,162.99,163.09,162.97,162.97,12267.0
2021-08-17 15:20:00,162.97,163.11,162.95,163.1,9496.0,162.97,163.11,162.95,163.1,9496.0
2021-08-17 15:25:00,163.14,163.31,162.97,163.31,87891.0,163.14,163.31,162.97,163.31,87891.0
2021-08-17 15:30:00,163.28,163.28,162.95,163.17,19353.0,163.28,163.28,162.95,163.17,19353.0
2021-08-17 15:35:00,163.11,163.19,162.83,162.97,25654.0,163.11,163.19,162.83,162.97,25654.0
2021-08-17 15:40:00,162.97,163.05,162.8,162.97,30843.0,162.97,163.05,162.8,162.97,30843.0
2021-08-17 15:45:00,162.94,163.23,162.94,163.12,27182.0,162.94,163.23,162.94,163.12,27182.0
2021-08-17 15:50:00,163.14,163.49,163.11,163.4,35767.0,163.14,163.49,163.11,163.4,35767.0
2021-08-17 15:55:00,163.4,163.63,163.36,163.56,81660.0,163.4,163.63,163.36,163.56,81660.0
2021-08-18 09:30:00,163.65,164.64,163.5,164.54,17155.0,163.65,164.64,163.5,164.54,17155.0
2021-08-18 09:35:00,164.5,164.5,164.05,164.19,6914.0,164.5,164.5,164.05,164.19,6914.0
2021-08-18 09:40:00,164.27,164.49,164.0,164.29,7702.0,164.27,164.49,164.0,164.29,7702.0
2021-08-18 09:45:00,164.43,164.43,163.95,164.28,4602.0,164.43,164.43,163.95,164.28,4602.0
2021-08-18 09:50:00,164.14,164.38,164.01,164.38,4938.0,164.14,164.38,164.01,164.38,4938.0
2021-08-18 09:55:00,164.44,164.54,164.25,164.54,5866.0,164.44,164.54,164.25,164.54,5866.0
2021-08-18 10:00:00,164.56,164.56,163.81,163.85,15081.0,164.56,164.56,163.81,163.85,15081.0
2021-08-18 10:05:00,163.84,164.25,163.82,164.21,8225.0,163.84,164.25,163.82,164.21,8225.0
2021-08-18 10:10:00,164.25,164.59,164.24,164.53,2900.0,164.25,164.59,164.24,164.53,2900.0
2021-08-18 10:15:00,164.46,164.53,164.25,164.35,2605.0,164.46,164.53,164.25,164.35,2605.0
2021-08-18 10:20:00,164.42,164.47,164.07,164.17,7220.0,164.42,164.47,164.07,164.17,7220.0
2021-08-18 10:25:00,164.22,164.25,163.97,164.14,9816.0,164.22,164.25,163.97,164.14,9816.0
2021-08-18 10:30:00,164.31,164.87,164.17,164.26,34056.0,164.31,164.87,164.17,164.26,34056.0
2021-08-18 10:35:00,164.28,164.36,164.17,164.25,5622.0,164.28,164.36,164.17,164.25,5622.0
2021-08-18 10:40:00,164.24,164.45,164.0,164.22,8711.0,164.24,164.45,164.0,164.22,8711.0
2021-08-18 10:45:00,164.21,164.34,164.13,164.34,6920.0,164.21,164.34,164.13,164.34,6920.0
2021-08-18 10:50:00,164.33,164.34,164.16,164.27,4886.0,164.33,164.34,164.16,164.27,4886.0
2021-08-18 10:55:00,164.24,164.26,164.1,164.2,9065.0,164.24,164.26,164.1,164.2,9065.0
2021-08-18 11:00:00,164.2,164.25,163.81,163.95,19018.0,164.2,164.25,163.81,163.95,19018.0
2021-08-18 11:05:00,163.91,164.27,163.91,164.21,3661.0,163.91,164.27,163.91,164.21,3661.0
2021-08-18 11:10:00,164.19,164.22,163.95,164.22,7311.0,164.19,164.22,163.95,164.22,7311.0
2021-08-18 11:15:00,164.15,164.16,163.91,164.12,5625.0,164.15,164.16,163.91,164.12,5625.0
2021-08-18 11:20:00,164.15,164.31,163.99,164.1,4600.0,164.15,164.31,163.99,164.1,4600.0
2021-08-18 11:25:00,164.08,164.09,163.95,164.02,11174.0,164.08,164.09,163.95,164.02,11174.0
2021-08-18 11:30:00,163.99,164.02,163.37,163.56,20584.0,163.99,164.02,163.37,163.56,20584.0
2021-08-18 11:35:00,163.52,163.55,163.41,163.44,4100.0,163.52,163.55,163.41,163.44,4100.0
2021-08-18 11:40:00,163.43,163.69,163.36,163.65,19365.0,163.43,163.69,163.36,163.65,19365.0
2021-08-18 11:45:00,163.68,163.91,163.6,163.81,8452.0,163.68,163.91,163.6,163.81,8452.0
2021-08-18 11:50:00,163.83,163.89,163.29,163.32,36254.0,163.83,163.89,163.29,163.32,36254.0
2021-08-18 11:55:00,163.38,163.52,163.29,163.38,5347.0,163.38,163.52,163.29,163.38,5347.0
2021-08-18 12:00:00,163.35,163.5,163.35,163.41,1646.0,163.35,163.5,163.35,163.41,1646.0
2021-08-18 12:05:00,163.4,163.8,163.39,163.79,4853.0,163.4,163.8,163.39,163.79,4853.0
2021-08-18 12:10:00,163.76,163.92,163.76,163.88,1290.0,163.76,163.92,163.76,163.88,1290.0
2021-08-18 12:15:00,163.85,163.96,163.7,163.96,3900.0,163.85,163.96,163.7,163.96,3900.0
2021-08-18 12:20:00,163.97,164.16,163.94,164.16,4996.0,163.97,164.16,163.94,164.16,4996.0
2021-08-18 12:25:00,164.22,164.38,164.1,164.32,7378.0,164.22,164.38,164.1,164.32,7378.0
2021-08-18 12:30:00,164.35,164.4,164.28,164.35,1937.0,164.35,164.4,164.28,164.35,1937.0
2021-08-18 12:35:00,164.39,164.47,164.34,164.47,2458.0,164.39,164.47,164.34,164.47,2458.0
2021-08-18 12:40:00,164.51,164.6,164.51,164.56,3000.0,164.51,164.6,164.51,164.56,3000.0
2021-08-18 12:45:00,164.58,164.84,164.55,164.76,6909.0,164.58,164.84,164.55,164.76,6909.0
2021-08-18 12:50:00,164.73,164.73,164.59,164.6,3601.0,164.73,164.73,164.59,164.6,3601.0
2021-08-18 12:55:00,164.63,164.66,164.22,164.4,12062.0,164.63,164.66,164.22,164.4,12062.0
2021-08-18 13:00:00,164.38,164.43,163.95,164.06,15723.0,164.38,164.43,163.95,164.06,15723.0
2021-08-18 13:05:00,164.09,164.09,163.83,164.0,20600.0,164.09,164.09,163.83,164.0,20600.0
2021-08-18 13:10:00,164.0,164.09,163.7,164.09,25176.0,164.0,164.09,163.7,164.09,25176.0
2021-08-18 13:15:00,164.04,164.12,163.43,163.5,9344.0,164.04,164.12,163.43,163.5,9344.0
2021-08-18 13:20:00,163.47,163.61,163.23,163.23,10420.0,163.47,163.61,163.23,163.23,10420.0
2021-08-18 13:25:00,163.12,163.6,162.98,163.34,54479.0,163.12,163.6,162.98,163.34,54479.0
2021-08-18 13:30:00,163.25,163.53,162.9,163.53,12706.0,163.25,163.53,162.9,163.53,12706.0
2021-08-18 13:35:00,163.49,163.49,163.25,163.41,3100.0,163.49,163.49,163.25,163.41,3100.0
2021-08-18 13:40:00,163.34,163.55,163.19,163.41,13672.0,163.34,163.55,163.19,163.41,13672.0
2021-08-18 13:45:00,163.47,163.5,163.33,163.41,4241.0,163.47,163.5,163.33,163.41,4241.0
2021-08-18 13:50:00,163.37,163.54,163.37,163.51,7164.0,163.37,163.54,163.37,163.51,7164.0
2021-08-18 13:55:00,163.48,163.68,163.36,163.53,4445.0,163.48,163.68,163.36,163.53,4445.0
2021-08-18 14:00:00,163.49,163.76,163.49,163.76,4825.0,163.49,163.76,163.49,163.76,4825.0
2021-08-18 14:05:00,163.73,163.75,163.5,163.55,3092.0,163.73,163.75,163.5,163.55,3092.0
2021-08-18 14:10:00,163.58,163.58,162.77,163.01,6663.0,163.58,163.58,162.77,163.01,6663.0
2021-08-18 14:15:00,163.0,163.22,163.0,163.09,5500.0,163.0,163.22,163.0,163.09,5500.0
2021-08-18 14:20:00,163.21,163.42,163.09,163.42,5745.0,163.21,163.42,163.09,163.42,5745.0
2021-08-18 14:25:00,163.54,163.65,163.5,163.59,4167.0,163.54,163.65,163.5,163.59,4167.0
2021-08-18 14:30:00,163.59,163.71,163.3,163.3,6010.0,163.59,163.71,163.3,163.3,6010.0
2021-08-18 14:35:00,163.23,163.43,163.23,163.3,6124.0,163.23,163.43,163.23,163.3,6124.0
2021-08-18 14:40:00,163.31,163.41,163.3,163.39,4516.0,163.31,163.41,163.3,163.39,4516.0
2021-08-18 14:45:00,163.43,163.49,163.32,163.49,3495.0,163.43,163.49,163.32,163.49,3495.0
2021-08-18 14:50:00,163.49,163.6,163.4,163.48,3301.0,163.49,163.6,163.4,163.48,3301.0
2021-08-18 14:55:00,163.46,163.51,163.36,163.38,8397.0,163.46,163.51,163.36,163.38,8397.0
2021-08-18 15:00:00,163.33,163.42,163.25,163.28,7285.0,163.33,163.42,163.25,163.28,7285.0
2021-08-18 15:05:00,163.25,163.25,163.0,163.0,2390.0,163.25,163.25,163.0,163.0,2390.0
2021-08-18 15:10:00,162.97,163.05,162.93,163.03,2000.0,162.97,163.05,162.93,163.03,2000.0
2021-08-18 15:15:00,162.98,163.02,162.84,162.84,2656.0,162.98,163.02,162.84,162.84,2656.0
2021-08-18 15:20:00,162.84,162.85,162.68,162.69,3453.0,162.84,162.85,162.68,162.69,3453.0
2021-08-18 15:25:00,162.65,162.71,162.49,162.55,7365.0,162.65,162.71,162.49,162.55,7365.0
2021-08-18 15:30:00,162.5,162.57,162.44,162.44,6194.0,162.5,162.57,162.44,162.44,6194.0
2021-08-18 15:35:00,162.46,162.59,162.44,162.53,6699.0,162.46,162.59,162.44,162.53,6699.0
2021-08-18 15:40:00,162.58,162.63,162.43,162.43,5767.0,162.58,162.63,162.43,162.43,5767.0
2021-08-18 15:45:00,162.44,162.5,161.96,162.06,9066.0,162.44,162.5,161.96,162.06,9066.0
2021-08-18 15:50:00,162.03,162.03,161.67,161.72,21695.0,162.03,162.03,161.67,161.72,21695.0
2021-08-18 15:55:00,161.74,161.81,161.55,161.65,43162.0,161.74,161.81,161.55,161.65,43162.0
2021-08-19 09:30:00,161.56,161.73,160.76,160.77,15712.0,161.56,161.73,160.76,160.77,15712.0
2021-08-19 09:35:00,160.99,161.17,160.92,160.98,2670.0,160.99,161.17,160.92,160.98,2670.0
2021-08-19 09:40:00,161.15,161.75,161.15,161.64,2748.0,161.15,161.75,161.15,161.64,2748.0
2021-08-19 09:45:00,161.53,162.58,161.5,162.36,4950.0,161.53,162.58,161.5,162.36,4950.0
2021-08-19 09:50:00,162.31,162.57,162.16,162.55,2933.0,162.31,162.57,162.16,162.55,2933.0
2021-08-19 09:55:00,162.42,162.42,162.07,162.18,3400.0,162.42,162.42,162.07,162.18,3400.0
2021-08-19 10:00:00,162.32,163.13,162.32,163.13,10323.0,162.32,163.13,162.32,163.13,10323.0
2021-08-19 10:05:00,162.94,163.12,162.83,162.94,2054.0,162.94,163.12,162.83,162.94,2054.0
2021-08-19 10:10:00,162.97,162.97,162.56,162.56,2289.0,162.97,162.97,162.56,162.56,2289.0
2021-08-19 10:15:00,162.36,162.53,162.2,162.52,3533.0,162.36,162.53,162.2,162.52,3533.0
2021-08-19 10:20:00,162.73,162.73,162.32,162.32,2300.0,162.73,162.73,162.32,162.32,2300.0
2021-08-19 10:25:00,162.29,162.66,162.24,162.49,2697.0,162.29,162.66,162.24,162.49,2697.0
2021-08-19 10:30:00,162.55,162.63,162.26,162.26,2310.0,162.55,162.63,162.26,162.26,2310.0
2021-08-19 10:35:00,162.47,162.47,162.07,162.11,4900.0,162.47,162.47,162.07,162.11,4900.0
2021-08-19 10:40:00,162.04,162.52,162.04,162.44,2569.0,162.04,162.52,162.04,162.44,2569.0
2021-08-19 10:45:00,162.47,162.58,162.16,162.47,2514.0,162.47,162.58,162.16,162.47,2514.0
2021-08-19 10:50:00,162.47,162.77,162.38,162.6,11429.0,162.47,162.77,162.38,162.6,11429.0
2021-08-19 10:55:00,162.67,162.9,162.48,162.78,15937.0,162.67,162.9,162.48,162.78,15937.0
2021-08-19 11:00:00,162.87,163.07,162.8,163.07,4169.0,162.87,163.07,162.8,163.07,4169.0
2021-08-19 11:05:00,163.13,163.15,162.82,162.96,3387.0,163.13,163.15,162.82,162.96,3387.0
2021-08-19 11:10:00,163.04,163.18,162.77,162.77,4085.0,163.04,163.18,162.77,162.77,4085.0
2021-08-19 11:15:00,162.87,163.16,162.79,163.04,4318.0,162.87,163.16,162.79,163.04,4318.0
2021-08-19 11:20:00,163.05,163.14,162.91,163.03,3613.0,163.05,163.14,162.91,163.03,3613.0
2021-08-19 11:25:00,163.03,163.04,162.65,162.66,4450.0,163.03,163.04,162.65,162.66,4450.0
2021-08-19 11:30:00,162.75,162.93,162.61,162.76,7418.0,162.75,162.93,162.61,162.76,7418.0
2021-08-19 11:35:00,162.84,163.09,162.75,162.99,6640.0,162.84,163.09,162.75,162.99,6640.0
2021-08-19 11:40:00,163.06,163.26,162.96,163.26,2518.0,163.06,163.26,162.96,163.26,2518.0
2021-08-19 11:45:00,163.23,163.46,163.04,163.11,2885.0,163.23,163.46,163.04,163.11,2885.0
2021-08-19 11:50:00,163.12,163.26,163.06,163.25,27926.0,163.12,163.26,163.06,163.25,27926.0
2021-08-19 11:55:00,163.3,163.3,163.06,163.12,4129.0,163.3,163.3,163.06,163.12,4129.0
2021-08-19 12:00:00,163.19,163.6,163.14,163.52,3106.0,163.19,163.6,163.14,163.52,3106.0
2021-08-19 12:05:00,163.54,163.54,163.12,163.13,4922.0,163.54,163.54,163.12,163.13,4922.0
2021-08-19 12:10:00,163.05,163.32,163.05,163.13,4685.0,163.05,163.32,163.05,163.13,4685.0
2021-08-19 12:15:00,163.12,163.21,163.04,163.09,2100.0,163.12,163.21,163.04,163.09,2100.0
2021-08-19 12:20:00,163.14,163.19,162.98,163.15,3574.0,163.14,163.19,162.98,163.15,3574.0
2021-08-19 12:25:00,163.15,163.28,163.12,163.2,4725.0,163.15,163.28,163.12,163.2,4725.0
2021-08-19 12:30:00,163.31,163.52,163.26,163.48,3100.0,163.31,163.52,163.26,163.48,3100.0
2021-08-19 12:35:00,163.48,163.59,163.37,163.54,4011.0,163.48,163.59,163.37,163.54,4011.0
2021-08-19 12:40:00,163.54,163.79,163.38,163.38,4524.0,163.54,163.79,163.38,163.38,4524.0
2021-08-19 12:45:00,163.37,163.5,163.21,163.5,3058.0,163.37,163.5,163.21,163.5,3058.0
2021-08-19 12:50:00,163.57,163.65,163.53,163.54,2400.0,163.57,163.65,163.53,163.54,2400.0
2021-08-19 12:55:00,163.55,163.61,163.47,163.59,2600.0,163.55,163.61,163.47,163.59,2600.0
2021-08-19 13:00:00,163.56,163.57,163.2,163.2,10737.0,163.56,163.57,163.2,163.2,10737.0
2021-08-19 13:05:00,163.17,163.18,162.74,162.74,4688.0,163.17,163.18,162.74,162.74,4688.0
2021-08-19 13:10:00,162.77,162.97,162.71,162.97,7261.0,162.77,162.97,162.71,162.97,7261.0
2021-08-19 13:15:00,162.9,162.94,162.72,162.8,2900.0,162.9,162.94,162.72,162.8,2900.0
2021-08-19 13:20:00,162.79,162.81,162.61,162.8,4700.0,162.79,162.81,162.61,162.8,4700.0
2021-08-19 13:25:00,162.8,162.84,162.67,162.75,2100.0,162.8,162.84,162.67,162.75,2100.0
2021-08-19 13:30:00,162.74,162.79,162.62,162.65,3734.0,162.74,162.79,162.62,162.65,3734.0
2021-08-19 13:35:00,162.7,162.77,162.57,162.77,3254.0,162.7,162.77,162.57,162.77,3254.0
2021-08-19 13:40:00,162.75,162.85,162.62,162.77,3750.0,162.75,162.85,162.62,162.77,3750.0
2021-08-19 13:45:00,162.75,162.85,162.68,162.79,3844.0,162.75,162.85,162.68,162.79,3844.0
2021-08-19 13:50:00,162.82,162.96,162.82,162.86,1500.0,162.82,162.96,162.82,162.86,1500.0
2021-08-19 13:55:00,162.78,162.78,162.6,162.6,1900.0,162.78,162.78,162.6,162.6,1900.0
2021-08-19 14:00:00,162.63,162.79,162.27,162.34,8135.0,162.63,162.79,162.27,162.34,8135.0
2021-08-19 14:05:00,162.34,162.55,162.31,162.43,2566.0,162.34,162.55,162.31,162.43,2566.0
2021-08-19 14:10:00,162.42,162.56,162.32,162.41,3800.0,162.42,162.56,162.32,162.41,3800.0
2021-08-19 14:15:00,162.38,162.51,162.34,162.46,1900.0,162.38,162.51,162.34,162.46,1900.0
2021-08-19 14:20:00,162.41,162.68,162.39,162.68,3700.0,162.41,162.68,162.39,162.68,3700.0
2021-08-19 14:25:00,162.65,162.81,162.43,162.43,3520.0,162.65,162.81,162.43,162.43,3520.0
2021-08-19 14:30:00,162.27,162.61,162.27,162.61,2187.0,162.27,162.61,162.27,162.61,2187.0
2021-08-19 14:35:00,162.66,162.86,162.62,162.74,3883.0,162.66,162.86,162.62,162.74,3883.0
2021-08-19 14:40:00,162.67,162.86,162.57,162.86,15344.0,162.67,162.86,162.57,162.86,15344.0
2021-08-19 14:45:00,162.81,162.95,162.71,162.89,14732.0,162.81,162.95,162.71,162.89,14732.0
2021-08-19 14:50:00,162.85,163.16,162.69,163.08,4622.0,162.85,163.16,162.69,163.08,4622.0
2021-08-19 14:55:00,163.09,163.1,162.92,163.03,4400.0,163.09,163.1,162.92,163.03,4400.0
2021-08-19 15:00:00,163.04,163.19,162.99,163.07,3400.0,163.04,163.19,162.99,163.07,3400.0
2021-08-19 15:05:00,163.12,163.17,162.95,163.07,9229.0,163.12,163.17,162.95,163.07,9229.0
2021-08-19 15:10:00,163.05,163.05,162.72,162.77,2398.0,163.05,163.05,162.72,162.77,2398.0
2021-08-19 15:15:00,162.78,162.85,162.66,162.74,2765.0,162.78,162.85,162.66,162.74,2765.0
2021-08-19 15:20:00,162.74,162.75,162.61,162.67,3757.0,162.74,162.75,162.61,162.67,3757.0
2021-08-19 15:25:00,162.69,162.78,162.65,162.71,2680.0,162.69,162.78,162.65,162.71,2680.0
2021-08-19 15:30:00,162.7,162.75,162.47,162.7,8473.0,162.7,162.75,162.47,162.7,8473.0
2021-08-19 15:35:00,162.71,162.84,162.51,162.51,4805.0,162.71,162.84,162.51,162.51,4805.0
2021-08-19 15:40:00,162.53,162.53,162.33,162.5,6262.0,162.53,162.53,162.33,162.5,6262.0
2021-08-19 15:45:00,162.51,162.53,162.34,162.5,7245.0,162.51,162.53,162.34,162.5,7245.0
2021-08-19 15:50:00,162.47,162.5,162.07,162.13,23578.0,162.47,162.5,162.07,162.13,23578.0
2021-08-19 15:55:00,162.15,162.37,162.09,162.28,36303.0,162.15,162.37,162.09,162.28,36303.0
2021-08-20 09:30:00,161.98,162.09,161.08,161.49,22805.0,161.98,162.09,161.08,161.49,22805.0
2021-08-20 09:35:00,161.52,161.6,161.06,161.2,3166.0,161.52,161.6,161.06,161.2,3166.0
2021-08-20 09:40:00,161.37,161.95,161.22,161.95,7606.0,161.37,161.95,161.22,161.95,7606.0
2021-08-20 09:45:00,161.95,162.03,161.87,161.96,1710.0,161.95,162.03,161.87,161.96,1710.0
2021-08-20 09:50:00,161.9,162.35,161.88,162.0,8280.0,161.9,162.35,161.88,162.0,8280.0
2021-08-20 09:55:00,162.11,162.5,162.0,162.5,1800.0,162.11,162.5,162.0,162.5,1800.0
2021-08-20 10:00:00,162.41,162.67,162.33,162.67,3306.0,162.41,162.67,162.33,162.67,3306.0
2021-08-20 10:05:00,162.72,163.25,162.72,163.25,3405.0,162.72,163.25,162.72,163.25,3405.0
2021-08-20 10:10:00,163.19,163.2,162.8,162.89,4124.0,163.19,163.2,162.8,162.89,4124.0
2021-08-20 10:15:00,162.98,163.48,162.77,163.44,2502.0,162.98,163.48,162.77,163.44,2502.0
2021-08-20 10:20:00,163.57,163.69,163.44,163.44,5521.0,163.57,163.69,163.44,163.44,5521.0
2021-08-20 10:25:00,163.44,163.44,163.17,163.26,4187.0,163.44,163.44,163.17,163.26,4187.0
2021-08-20 10:30:00,163.33,163.42,163.22,163.28,1583.0,163.33,163.42,163.22,163.28,1583.0
2021-08-20 10:35:00,163.18,163.57,163.16,163.56,3756.0,163.18,163.57,163.16,163.56,3756.0
2021-08-20 10:40:00,163.55,163.58,163.32,163.34,4244.0,163.55,163.58,163.32,163.34,4244.0
2021-08-20 10:45:00,163.29,163.67,163.26,163.49,3310.0,163.29,163.67,163.26,163.49,3310.0
2021-08-20 10:50:00,163.46,163.46,163.22,163.28,2847.0,163.46,163.46,163.22,163.28,2847.0
2021-08-20 10:55:00,163.33,163.51,162.97,163.02,4211.0,163.33,163.51,162.97,163.02,4211.0
2021-08-20 11:00:00,163.09,163.1,162.6,162.67,2400.0,163.09,163.1,162.6,162.67,2400.0
2021-08-20 11:05:00,162.71,163.08,162.59,162.59,11957.0,162.71,163.08,162.59,162.59,11957.0
2021-08-20 11:10:00,162.59,162.72,162.49,162.5,2029.0,162.59,162.72,162.49,162.5,2029.0
2021-08-20 11:15:00,162.48,162.56,162.41,162.41,2825.0,162.48,162.56,162.41,162.41,2825.0
2021-08-20 11:20:00,162.5,162.78,162.5,162.62,2450.0,162.5,162.78,162.5,162.62,2450.0
2021-08-20 11:25:00,162.62,162.62,162.33,162.45,3000.0,162.62,162.62,162.33,162.45,3000.0
2021-08-20 11:30:00,162.51,162.59,162.4,162.58,3941.0,162.51,162.59,162.4,162.58,3941.0
2021-08-20 11:35:00,162.72,162.72,162.36,162.36,2000.0,162.72,162.72,162.36,162.36,2000.0
2021-08-20 11:40:00,162.38,162.39,162.09,162.16,4600.0,162.38,162.39,162.09,162.16,4600.0
2021-08-20 11:45:00,162.19,162.26,162.01,162.1,2100.0,162.19,162.26,162.01,162.1,2100.0
2021-08-20 11:50:00,162.13,162.13,161.81,161.86,2200.0,162.13,162.13,161.81,161.86,2200.0
2021-08-20 11:55:00,161.84,161.91,161.66,161.91,3425.0,161.84,161.91,161.66,161.91,3425.0
2021-08-20 12:00:00,161.91,162.22,161.84,162.16,9600.0,161.91,162.22,161.84,162.16,9600.0
2021-08-20 12:05:00,162.19,162.2,161.82,161.84,4548.0,162.19,162.2,161.82,161.84,4548.0
2021-08-20 12:10:00,161.84,161.9,161.6,161.67,12113.0,161.84,161.9,161.6,161.67,12113.0
2021-08-20 12:15:00,161.67,161.8,161.45,161.48,5500.0,161.67,161.8,161.45,161.48,5500.0
2021-08-20 12:20:00,161.56,161.58,161.18,161.22,5956.0,161.56,161.58,161.18,161.22,5956.0
2021-08-20 12:25:00,161.25,161.37,161.14,161.3,8089.0,161.25,161.37,161.14,161.3,8089.0
2021-08-20 12:30:00,161.36,161.42,161.32,161.42,2364.0,161.36,161.42,161.32,161.42,2364.0
2021-08-20 12:35:00,161.33,161.35,161.2,161.2,2700.0,161.33,161.35,161.2,161.2,2700.0
2021-08-20 12:40:00,161.2,161.29,161.12,161.22,3800.0,161.2,161.29,161.12,161.22,3800.0
2021-08-20 12:45:00,161.25,161.35,161.22,161.26,2850.0,161.25,161.35,161.22,161.26,2850.0
2021-08-20 12:50:00,161.28,161.28,161.08,161.19,4400.0,161.28,161.28,161.08,161.19,4400.0
2021-08-20 12:55:00,161.16,161.18,160.97,161.09,6230.0,161.16,161.18,160.97,161.09,6230.0
2021-08-20 13:00:00,161.09,161.41,161.08,161.08,17465.0,161.09,161.41,161.08,161.08,17465.0
2021-08-20 13:05:00,161.09,161.09,160.83,160.87,2857.0,161.09,161.09,160.83,160.87,2857.0
2021-08-20 13:10:00,160.87,161.0,160.57,161.0,11363.0,160.87,161.0,160.57,161.0,11363.0
2021-08-20 13:15:00,160.99,161.25,160.97,160.97,9128.0,160.99,161.25,160.97,160.97,9128.0
2021-08-20 13:20:00,160.98,160.98,160.67,160.67,4283.0,160.98,160.98,160.67,160.67,4283.0
2021-08-20 13:25:00,160.7,160.71,160.51,160.55,4460.0,160.7,160.71,160.51,160.55,4460.0
2021-08-20 13:30:00,160.55,160.6,160.2,160.27,6800.0,160.55,160.6,160.2,160.27,6800.0
2021-08-20 13:35:00,160.25,160.27,160.1,160.1,4261.0,160.25,160.27,160.1,160.1,4261.0
2021-08-20 13:40:00,160.1,160.26,159.89,160.0,13821.0,160.1,160.26,159.89,160.0,13821.0
2021-08-20 13:45:00,160.05,160.21,160.0,160.1,7487.0,160.05,160.21,160.0,160.1,7487.0
2021-08-20 13:50:00,160.09,160.13,159.67,159.67,40614.0,160.09,160.13,159.67,159.67,40614.0
2021-08-20 13:55:00,159.68,159.68,159.41,159.56,11975.0,159.68,159.68,159.41,159.56,11975.0
2021-08-20 14:00:00,159.55,159.72,159.48,159.62,8542.0,159.55,159.72,159.48,159.62,8542.0
2021-08-20 14:05:00,159.64,159.83,159.62,159.79,14254.0,159.64,159.83,159.62,159.79,14254.0
2021-08-20 14:10:00,159.75,159.91,159.7,159.84,10424.0,159.75,159.91,159.7,159.84,10424.0
2021-08-20 14:15:00,159.88,159.95,159.82,159.89,7103.0,159.88,159.95,159.82,159.89,7103.0
2021-08-20 14:20:00,159.9,160.08,159.76,159.89,12245.0,159.9,160.08,159.76,159.89,12245.0
2021-08-20 14:25:00,159.87,160.04,159.86,159.93,5664.0,159.87,160.04,159.86,159.93,5664.0
2021-08-20 14:30:00,159.99,160.06,159.9,160.06,9279.0,159.99,160.06,159.9,160.06,9279.0
2021-08-20 14:35:00,160.03,160.03,159.62,159.7,10471.0,160.03,160.03,159.62,159.7,10471.0
2021-08-20 14:40:00,159.73,160.22,159.61,159.84,17276.0,159.73,160.22,159.61,159.84,17276.0
2021-08-20 14:45:00,159.84,160.05,159.74,159.97,4680.0,159.84,160.05,159.74,159.97,4680.0
2021-08-20 14:50:00,160.01,160.18,160.01,160.12,7033.0,160.01,160.18,160.01,160.12,7033.0
2021-08-20 14:55:00,160.16,160.64,160.15,160.64,9674.0,160.16,160.64,160.15,160.64,9674.0
2021-08-20 15:00:00,160.56,160.6,160.51,160.56,4122.0,160.56,160.6,160.51,160.56,4122.0
2021-08-20 15:05:00,160.58,160.58,160.4,160.51,4805.0,160.58,160.58,160.4,160.51,4805.0
2021-08-20 15:10:00,160.47,160.62,160.47,160.55,4810.0,160.47,160.62,160.47,160.55,4810.0
2021-08-20 15:15:00,160.59,160.87,160.59,160.82,6625.0,160.59,160.87,160.59,160.82,6625.0
2021-08-20 15:20:00,160.82,160.93,160.8,160.9,7234.0,160.82,160.93,160.8,160.9,7234.0
2021-08-20 15:25:00,160.87,160.93,160.73,160.89,4144.0,160.87,160.93,160.73,160.89,4144.0
2021-08-20 15:30:00,160.86,161.02,160.86,160.96,10524.0,160.86,161.02,160.86,160.96,10524.0
2021-08-20 15:35:00,161.01,161.2,161.01,161.17,10519.0,161.01,161.2,161.01,161.17,10519.0
2021-08-20 15:40:00,161.13,161.13,160.93,160.96,12295.0,161.13,161.13,160.93,160.96,12295.0
2021-08-20 15:45:00,160.96,161.11,160.78,161.0,16712.0,160.96,161.11,160.78,161.0,16712.0
2021-08-20 15:50:00,161.06,161.34,161.03,161.16,23000.0,161.06,161.34,161.03,161.16,23000.0
2021-08-20 15:55:00,161.12,161.18,160.86,160.97,40220.0,161.12,161.18,160.86,160.97,40220.0
2021-08-23 09:30:00,161.12,161.48,160.43,160.74,17265.0,161.12,161.48,160.43,160.74,17265.0
2021-08-23 09:35:00,160.85,161.31,160.72,161.23,7309.0,160.85,161.31,160.72,161.23,7309.0
2021-08-23 09:40:00,161.4,161.63,161.37,161.39,3286.0,161.4,161.63,161.37,161.39,3286.0
2021-08-23 09:45:00,161.37,161.78,161.3,161.45,3400.0,161.37,161.78,161.3,161.45,3400.0
2021-08-23 09:50:00,161.57,162.27,161.57,162.27,4385.0,161.57,162.27,161.57,162.27,4385.0
2021-08-23 09:55:00,162.19,162.31,162.04,162.25,3350.0,162.19,162.31,162.04,162.25,3350.0
2021-08-23 10:00:00,162.24,162.24,161.64,161.79,8162.0,162.24,162.24,161.64,161.79,8162.0
2021-08-23 10:05:00,161.68,162.15,161.67,162.15,4433.0,161.68,162.15,161.67,162.15,4433.0
2021-08-23 10:10:00,162.23,162.61,162.19,162.51,2632.0,162.23,162.61,162.19,162.51,2632.0
2021-08-23 10:15:00,162.58,162.78,162.52,162.78,3063.0,162.58,162.78,162.52,162.78,3063.0
2021-08-23 10:20:00,162.82,162.84,162.42,162.44,6389.0,162.82,162.84,162.42,162.44,6389.0
2021-08-23 10:25:00,162.22,162.57,161.94,162.14,7524.0,162.22,162.57,161.94,162.14,7524.0
2021-08-23 10:30:00,162.19,162.48,162.19,162.48,3932.0,162.19,162.48,162.19,162.48,3932.0
2021-08-23 10:35:00,162.46,162.55,162.4,162.54,2167.0,162.46,162.55,162.4,162.54,2167.0
2021-08-23 10:40:00,162.54,162.54,162.24,162.31,7354.0,162.54,162.54,162.24,162.31,7354.0
2021-08-23 10:45:00,162.33,162.8,162.32,162.8,4675.0,162.33,162.8,162.32,162.8,4675.0
2021-08-23 10:50:00,162.67,162.72,162.57,162.58,3117.0,162.67,162.72,162.57,162.58,3117.0
2021-08-23 10:55:00,162.58,162.63,162.21,162.45,5496.0,162.58,162.63,162.21,162.45,5496.0
2021-08-23 11:00:00,162.41,162.41,161.99,162.08,3747.0,162.41,162.41,161.99,162.08,3747.0
2021-08-23 11:05:00,162.11,162.44,162.01,162.44,5568.0,162.11,162.44,162.01,162.44,5568.0
2021-08-23 11:10:00,162.65,162.65,162.45,162.5,4840.0,162.65,162.65,162.45,162.5,4840.0
2021-08-23 11:15:00,162.56,162.56,162.38,162.46,2264.0,162.56,162.56,162.38,162.46,2264.0
2021-08-23 11:20:00,162.35,162.35,162.06,162.13,3141.0,162.35,162.35,162.06,162.13,3141.0
2021-08-23 11:25:00,162.01,162.17,162.0,162.17,3302.0,162.01,162.17,162.0,162.17,3302.0
2021-08-23 11:30:00,162.13,162.42,162.09,162.42,4741.0,162.13,162.42,162.09,162.42,4741.0
2021-08-23 11:35:00,162.54,162.82,162.43,162.78,5498.0,162.54,162.82,162.43,162.78,5498.0
2021-08-23 11:40:00,162.71,162.71,162.49,162.52,2725.0,162.71,162.71,162.49,162.52,2725.0
2021-08-23 11:45:00,162.6,162.78,162.6,162.7,1960.0,162.6,162.78,162.6,162.7,1960.0
2021-08-23 11:50:00,162.75,162.76,162.64,162.65,3271.0,162.75,162.76,162.64,162.65,3271.0
2021-08-23 11:55:00,162.64,162.77,162.61,162.73,3217.0,162.64,162.77,162.61,162.73,3217.0
2021-08-23 12:00:00,162.72,162.77,162.63,162.68,6031.0,162.72,162.77,162.63,162.68,6031.0
2021-08-23 12:05:00,162.67,162.69,162.52,162.59,1614.0,162.67,162.69,162.52,162.59,1614.0
2021-08-23 12:10:00,162.64,162.64,162.56,162.6,2069.0,162.64,162.64,162.56,162.6,2069.0
2021-08-23 12:15:00,162.6,162.71,162.6,162.71,2900.0,162.6,162.71,162.6,162.71,2900.0
2021-08-23 12:20:00,162.69,162.89,162.69,162.89,2639.0,162.69,162.89,162.69,162.89,2639.0
2021-08-23 12:25:00,162.89,163.12,162.88,163.07,5229.0,162.89,163.12,162.88,163.07,5229.0
2021-08-23 12:30:00,163.03,163.18,162.97,163.13,2218.0,163.03,163.18,162.97,163.13,2218.0
2021-08-23 12:35:00,163.11,163.11,162.96,163.02,3377.0,163.11,163.11,162.96,163.02,3377.0
2021-08-23 12:40:00,163.03,163.13,163.03,163.1,2374.0,163.03,163.13,163.03,163.1,2374.0
2021-08-23 12:45:00,163.11,163.14,163.04,163.07,2891.0,163.11,163.14,163.04,163.07,2891.0
2021-08-23 12:50:00,163.1,163.34,163.08,163.32,2632.0,163.1,163.34,163.08,163.32,2632.0
2021-08-23 12:55:00,163.26,163.34,163.21,163.27,2606.0,163.26,163.34,163.21,163.27,2606.0
2021-08-23 13:00:00,163.28,163.46,163.16,163.46,3800.0,163.28,163.46,163.16,163.46,3800.0
2021-08-23 13:05:00,163.47,163.55,163.42,163.44,3742.0,163.47,163.55,163.42,163.44,3742.0
2021-08-23 13:10:00,163.44,163.57,163.44,163.5,5099.0,163.44,163.57,163.44,163.5,5099.0
2021-08-23 13:15:00,163.48,163.57,163.21,163.21,4300.0,163.48,163.57,163.21,163.21,4300.0
2021-08-23 13:20:00,163.19,163.32,163.19,163.23,2800.0,163.19,163.32,163.19,163.23,2800.0
2021-08-23 13:25:00,163.22,163.38,163.22,163.28,3330.0,163.22,163.38,163.22,163.28,3330.0
2021-08-23 13:30:00,163.29,163.38,163.25,163.38,2693.0,163.29,163.38,163.25,163.38,2693.0
2021-08-23 13:35:00,163.36,163.48,163.34,163.41,2600.0,163.36,163.48,163.34,163.41,2600.0
2021-08-23 13:40:00,163.46,163.72,163.4,163.72,2600.0,163.46,163.72,163.4,163.72,2600.0
2021-08-23 13:45:00,163.73,163.73,163.53,163.64,3371.0,163.73,163.73,163.53,163.64,3371.0
2021-08-23 13:50:00,163.65,163.65,163.46,163.53,3715.0,163.65,163.65,163.46,163.53,3715.0
2021-08-23 13:55:00,163.52,163.69,163.52,163.59,5307.0,163.52,163.69,163.52,163.59,5307.0
2021-08-23 14:00:00,163.59,163.73,163.56,163.69,5505.0,163.59,163.73,163.56,163.69,5505.0
2021-08-23 14:05:00,163.66,163.72,163.61,163.69,3774.0,163.66,163.72,163.61,163.69,3774.0
2021-08-23 14:10:00,163.7,163.79,163.54,163.59,5796.0,163.7,163.79,163.54,163.59,5796.0
2021-08-23 14:15:00,163.59,163.71,163.55,163.65,5420.0,163.59,163.71,163.55,163.65,5420.0
2021-08-23 14:20:00,163.65,163.67,163.56,163.67,4657.0,163.65,163.67,163.56,163.67,4657.0
2021-08-23 14:25:00,163.63,163.67,163.53,163.62,7215.0,163.63,163.67,163.53,163.62,7215.0
2021-08-23 14:30:00,163.56,163.69,163.53,163.63,8352.0,163.56,163.69,163.53,163.63,8352.0
2021-08-23 14:35:00,163.6,163.67,163.18,163.18,7557.0,163.6,163.67,163.18,163.18,7557.0
2021-08-23 14:40:00,163.27,163.59,163.2,163.55,9352.0,163.27,163.59,163.2,163.55,9352.0
2021-08-23 14:45:00,163.58,163.67,163.47,163.63,3870.0,163.58,163.67,163.47,163.63,3870.0
2021-08-23 14:50:00,163.61,163.78,163.61,163.78,3532.0,163.61,163.78,163.61,163.78,3532.0
2021-08-23 14:55:00,163.76,163.87,163.75,163.84,4710.0,163.76,163.87,163.75,163.84,4710.0
2021-08-23 15:00:00,163.84,163.88,163.73,163.85,4939.0,163.84,163.88,163.73,163.85,4939.0
2021-08-23 15:05:00,163.83,163.93,163.77,163.8,4296.0,163.83,163.93,163.77,163.8,4296.0
2021-08-23 15:10:00,163.81,163.88,163.71,163.73,4590.0,163.81,163.88,163.71,163.73,4590.0
2021-08-23 15:15:00,163.76,163.76,163.65,163.71,5537.0,163.76,163.76,163.65,163.71,5537.0
2021-08-23 15:20:00,163.66,163.71,163.65,163.68,4323.0,163.66,163.71,163.65,163.68,4323.0
2021-08-23 15:25:00,163.68,163.8,163.68,163.77,4243.0,163.68,163.8,163.68,163.77,4243.0
2021-08-23 15:30:00,163.8,163.83,163.75,163.8,7761.0,163.8,163.83,163.75,163.8,7761.0
2021-08-23 15:35:00,163.78,163.81,163.61,163.62,9160.0,163.78,163.81,163.61,163.62,9160.0
2021-08-23 15:40:00,163.62,163.62,163.38,163.39,15668.0,163.62,163.62,163.38,163.39,15668.0
2021-08-23 15:45:00,163.39,163.53,163.32,163.44,12025.0,163.39,163.53,163.32,163.44,12025.0
2021-08-23 15:50:00,163.41,163.52,163.26,163.3,21140.0,163.41,163.52,163.26,163.3,21140.0
2021-08-23 15:55:00,163.27,163.53,163.27,163.36,46123.0,163.27,163.53,163.27,163.36,46123.0
2021-08-24 09:30:00,164.16,164.56,163.63,164.42,8902.0,164.16,164.56,163.63,164.42,8902.0
2021-08-24 09:35:00,164.26,164.49,164.08,164.33,3097.0,164.26,164.49,164.08,164.33,3097.0
2021-08-24 09:40:00,164.47,164.52,163.97,164.09,3422.0,164.47,164.52,163.97,164.09,3422.0
2021-08-24 09:45:00,164.22,164.33,163.69,163.81,1526.0,164.22,164.33,163.69,163.81,1526.0
2021-08-24 09:50:00,163.89,163.89,163.46,163.68,2000.0,163.89,163.89,163.46,163.68,2000.0
2021-08-24 09:55:00,163.79,164.03,163.63,163.97,3572.0,163.79,164.03,163.63,163.97,3572.0
2021-08-24 10:00:00,163.96,164.01,163.66,163.74,7334.0,163.96,164.01,163.66,163.74,7334.0
2021-08-24 10:05:00,163.8,163.8,163.46,163.75,3424.0,163.8,163.8,163.46,163.75,3424.0
2021-08-24 10:10:00,163.58,163.83,163.57,163.61,3700.0,163.58,163.83,163.57,163.61,3700.0
2021-08-24 10:15:00,163.68,163.79,163.67,163.67,1043.0,163.68,163.79,163.67,163.67,1043.0
2021-08-24 10:20:00,163.71,163.81,163.67,163.76,1514.0,163.71,163.81,163.67,163.76,1514.0
2021-08-24 10:25:00,163.76,163.92,163.65,163.65,2298.0,163.76,163.92,163.65,163.65,2298.0
2021-08-24 10:30:00,163.71,163.89,163.62,163.81,3800.0,163.71,163.89,163.62,163.81,3800.0
2021-08-24 10:35:00,163.79,163.89,163.7,163.72,13751.0,163.79,163.89,163.7,163.72,13751.0
2021-08-24 10:40:00,163.67,163.81,163.6,163.67,3100.0,163.67,163.81,163.6,163.67,3100.0
2021-08-24 10:45:00,163.81,163.85,163.65,163.66,3511.0,163.81,163.85,163.65,163.66,3511.0
2021-08-24 10:50:00,163.65,163.86,163.62,163.8,6750.0,163.65,163.86,163.62,163.8,6750.0
2021-08-24 10:55:00,163.81,163.94,163.65,163.83,15848.0,163.81,163.94,163.65,163.83,15848.0
2021-08-24 11:00:00,163.84,164.2,163.79,164.13,23072.0,163.84,164.2,163.79,164.13,23072.0
2021-08-24 11:05:00,164.18,164.44,164.16,164.43,4540.0,164.18,164.44,164.16,164.43,4540.0
2021-08-24 11:10:00,164.38,164.43,164.22,164.29,7563.0,164.38,164.43,164.22,164.29,7563.0
2021-08-24 11:15:00,164.28,164.29,163.83,163.92,4722.0,164.28,164.29,163.83,163.92,4722.0
2021-08-24 11:20:00,163.94,164.17,163.88,164.08,6801.0,163.94,164.17,163.88,164.08,6801.0
2021-08-24 11:25:00,164.06,164.06,163.8,163.93,4079.0,164.06,164.06,163.8,163.93,4079.0
2021-08-24 11:30:00,163.91,164.02,163.82,163.88,6223.0,163.91,164.02,163.82,163.88,6223.0
2021-08-24 11:35:00,163.9,163.9,163.57,163.61,6364.0,163.9,163.9,163.57,163.61,6364.0
2021-08-24 11:40:00,163.58,163.65,163.5,163.58,4755.0,163.58,163.65,163.5,163.58,4755.0
2021-08-24 11:45:00,163.6,163.65,163.53,163.55,3000.0,163.6,163.65,163.53,163.55,3000.0
2021-08-24 11:50:00,163.58,163.67,163.55,163.56,3900.0,163.58,163.67,163.55,163.56,3900.0
2021-08-24 11:55:00,163.54,163.82,163.54,163.82,2700.0,163.54,163.82,163.54,163.82,2700.0
2021-08-24 12:00:00,163.79,164.05,163.79,163.94,10914.0,163.79,164.05,163.79,163.94,10914.0
2021-08-24 12:05:00,163.95,163.95,163.6,163.68,3214.0,163.95,163.95,163.6,163.68,3214.0
2021-08-24 12:10:00,163.68,163.84,163.68,163.81,3624.0,163.68,163.84,163.68,163.81,3624.0
2021-08-24 12:15:00,163.8,163.88,163.71,163.72,2652.0,163.8,163.88,163.71,163.72,2652.0
2021-08-24 12:20:00,163.75,163.75,163.64,163.64,1300.0,163.75,163.75,163.64,163.64,1300.0
2021-08-24 12:25:00,163.66,163.72,163.59,163.64,3948.0,163.66,163.72,163.59,163.64,3948.0
2021-08-24 12:30:00,163.53,163.65,163.47,163.58,3003.0,163.53,163.65,163.47,163.58,3003.0
2021-08-24 12:35:00,163.66,163.67,163.6,163.62,1411.0,163.66,163.67,163.6,163.62,1411.0
2021-08-24 12:40:00,163.61,163.63,163.45,163.46,4187.0,163.61,163.63,163.45,163.46,4187.0
2021-08-24 12:45:00,163.42,163.45,163.38,163.41,3106.0,163.42,163.45,163.38,163.41,3106.0
2021-08-24 12:50:00,163.39,163.45,163.12,163.16,5479.0,163.39,163.45,163.12,163.16,5479.0
2021-08-24 12:55:00,163.15,163.26,163.13,163.26,2497.0,163.15,163.26,163.13,163.26,2497.0
2021-08-24 13:00:00,163.27,163.39,163.27,163.35,1993.0,163.27,163.39,163.27,163.35,1993.0
2021-08-24 13:05:00,163.27,163.31,163.19,163.19,700.0,163.27,163.31,163.19,163.19,700.0
2021-08-24 13:10:00,163.2,163.25,163.15,163.25,1100.0,163.2,163.25,163.15,163.25,1100.0
2021-08-24 13:15:00,163.2,163.2,163.12,163.15,2290.0,163.2,163.2,163.12,163.15,2290.0
2021-08-24 13:20:00,163.15,163.26,163.15,163.26,2558.0,163.15,163.26,163.15,163.26,2558.0
2021-08-24 13:25:00,163.3,163.38,163.3,163.38,3596.0,163.3,163.38,163.3,163.38,3596.0
2021-08-24 13:30:00,163.41,163.52,163.41,163.47,1700.0,163.41,163.52,163.41,163.47,1700.0
2021-08-24 13:35:00,163.54,163.62,163.54,163.62,1019.0,163.54,163.62,163.54,163.62,1019.0
2021-08-24 13:40:00,163.58,163.77,163.58,163.63,1694.0,163.58,163.77,163.58,163.63,1694.0
2021-08-24 13:45:00,163.67,163.68,163.59,163.64,2200.0,163.67,163.68,163.59,163.64,2200.0
2021-08-24 13:50:00,163.67,163.97,163.66,163.97,3833.0,163.67,163.97,163.66,163.97,3833.0
2021-08-24 13:55:00,163.94,163.94,163.86,163.92,2637.0,163.94,163.94,163.86,163.92,2637.0
2021-08-24 14:00:00,163.98,164.04,163.89,163.91,2859.0,163.98,164.04,163.89,163.91,2859.0
2021-08-24 14:05:00,163.89,163.98,163.84,163.98,1600.0,163.89,163.98,163.84,163.98,1600.0
2021-08-24 14:10:00,163.97,163.98,163.9,163.95,1648.0,163.97,163.98,163.9,163.95,1648.0
2021-08-24 14:15:00,163.96,163.96,163.84,163.91,2600.0,163.96,163.96,163.84,163.91,2600.0
2021-08-24 14:20:00,163.87,163.98,163.81,163.95,1832.0,163.87,163.98,163.81,163.95,1832.0
2021-08-24 14:25:00,163.93,163.94,163.81,163.83,2425.0,163.93,163.94,163.81,163.83,2425.0
2021-08-24 14:30:00,163.75,163.81,163.71,163.8,2281.0,163.75,163.81,163.71,163.8,2281.0
2021-08-24 14:35:00,163.8,163.85,163.8,163.82,1393.0,163.8,163.85,163.8,163.82,1393.0
2021-08-24 14:40:00,163.8,163.84,163.74,163.74,1200.0,163.8,163.84,163.74,163.74,1200.0
2021-08-24 14:45:00,163.74,163.85,163.74,163.82,18359.0,163.74,163.85,163.74,163.82,18359.0
2021-08-24 14:50:00,163.83,164.06,163.83,164.02,3732.0,163.83,164.06,163.83,164.02,3732.0
2021-08-24 14:55:00,164.02,164.23,164.0,164.18,3829.0,164.02,164.23,164.0,164.18,3829.0
2021-08-24 15:00:00,164.19,164.24,164.07,164.07,8744.0,164.19,164.24,164.07,164.07,8744.0
2021-08-24 15:05:00,164.04,164.04,163.92,163.95,2019.0,164.04,164.04,163.92,163.95,2019.0
2021-08-24 15:10:00,163.99,164.06,163.99,164.02,2940.0,163.99,164.06,163.99,164.02,2940.0
2021-08-24 15:15:00,164.03,164.12,164.01,164.07,3658.0,164.03,164.12,164.01,164.07,3658.0
2021-08-24 15:20:00,164.08,164.22,164.07,164.18,2482.0,164.08,164.22,164.07,164.18,2482.0
2021-08-24 15:25:00,164.17,164.22,164.15,164.15,2501.0,164.17,164.22,164.15,164.15,2501.0
2021-08-24 15:30:00,164.16,164.16,163.83,163.83,5600.0,164.16,164.16,163.83,163.83,5600.0
2021-08-24 15:35:00,163.85,163.91,163.82,163.88,3490.0,163.85,163.91,163.82,163.88,3490.0
2021-08-24 15:40:00,163.89,164.04,163.88,163.9,6496.0,163.89,164.04,163.88,163.9,6496.0
2021-08-24 15:45:00,163.87,163.88,163.77,163.78,7342.0,163.87,163.88,163.77,163.78,7342.0
2021-08-24 15:50:00,163.78,163.78,163.55,163.66,15813.0,163.78,163.78,163.55,163.66,15813.0
2021-08-24 15:55:00,163.64,163.85,163.56,163.84,28248.0,163.64,163.85,163.56,163.84,28248.0
2021-08-25 09:30:00,164.07,164.44,163.55,163.55,15456.0,164.07,164.44,163.55,163.55,15456.0
2021-08-25 09:35:00,163.51,164.2,163.5,164.18,7880.0,163.51,164.2,163.5,164.18,7880.0
2021-08-25 09:40:00,164.37,164.62,163.99,164.0,2798.0,164.37,164.62,163.99,164.0,2798.0
2021-08-25 09:45:00,163.91,163.91,163.57,163.57,3100.0,163.91,163.91,163.57,163.57,3100.0
2021-08-25 09:50:00,163.59,163.59,163.24,163.29,5000.0,163.59,163.59,163.24,163.29,5000.0
2021-08-25 09:55:00,163.41,163.41,162.9,162.98,2200.0,163.41,163.41,162.9,162.98,2200.0
2021-08-25 10:00:00,162.97,162.98,162.61,162.66,6200.0,162.97,162.98,162.61,162.66,6200.0
2021-08-25 10:05:00,162.68,162.74,162.29,162.31,2734.0,162.68,162.74,162.29,162.31,2734.0
2021-08-25 10:10:00,162.31,162.64,162.31,162.6,4850.0,162.31,162.64,162.31,162.6,4850.0
2021-08-25 10:15:00,162.66,162.69,162.31,162.44,5064.0,162.66,162.69,162.31,162.44,5064.0
2021-08-25 10:20:00,162.44,162.61,162.41,162.42,2600.0,162.44,162.61,162.41,162.42,2600.0
2021-08-25 10:25:00,162.3,162.3,161.97,162.03,12199.0,162.3,162.3,161.97,162.03,12199.0
2021-08-25 10:30:00,162.03,162.03,161.6,161.92,6430.0,162.03,162.03,161.6,161.92,6430.0
2021-08-25 10:35:00,161.87,161.95,161.75,161.8,9556.0,161.87,161.95,161.75,161.8,9556.0
2021-08-25 10:40:00,161.77,161.88,161.68,161.75,6845.0,161.77,161.88,161.68,161.75,6845.0
2021-08-25 10:45:00,161.7,161.7,160.96,161.02,20303.0,161.7,161.7,160.96,161.02,20303.0
2021-08-25 10:50:00,160.92,161.1,160.89,161.03,3163.0,160.92,161.1,160.89,161.03,3163.0
2021-08-25 10:55:00,161.02,161.27,161.02,161.17,4818.0,161.02,161.27,161.02,161.17,4818.0
2021-08-25 11:00:00,161.17,161.41,160.98,161.38,8551.0,161.17,161.41,160.98,161.38,8551.0
2021-08-25 11:05:00,161.39,161.39,161.08,161.14,6048.0,161.39,161.39,161.08,161.14,6048.0
2021-08-25 11:10:00,161.15,161.15,160.75,160.75,5389.0,161.15,161.15,160.75,160.75,5389.0
2021-08-25 11:15:00,160.71,161.04,160.56,161.04,3056.0,160.71,161.04,160.56,161.04,3056.0
2021-08-25 11:20:00,160.98,161.3,160.98,161.3,1970.0,160.98,161.3,160.98,161.3,1970.0
2021-08-25 11:25:00,161.49,161.69,161.45,161.52,3395.0,161.49,161.69,161.45,161.52,3395.0
2021-08-25 11:30:00,161.62,161.73,161.61,161.62,4012.0,161.62,161.73,161.61,161.62,4012.0
2021-08-25 11:35:00,161.67,161.8,161.63,161.65,2450.0,161.67,161.8,161.63,161.65,2450.0
2021-08-25 11:40:00,161.69,161.69,161.52,161.53,3499.0,161.69,161.69,161.52,161.53,3499.0
2021-08-25 11:45:00,161.56,161.64,161.45,161.48,2189.0,161.56,161.64,161.45,161.48,2189.0
2021-08-25 11:50:00,161.45,161.5,161.32,161.36,2822.0,161.45,161.5,161.32,161.36,2822.0
2021-08-25 11:55:00,161.34,161.5,161.3,161.31,5140.0,161.34,161.5,161.3,161.31,5140.0
2021-08-25 12:00:00,161.25,161.5,161.25,161.49,6292.0,161.25,161.5,161.25,161.49,6292.0
2021-08-25 12:05:00,161.52,161.66,161.3,161.66,6193.0,161.52,161.66,161.3,161.66,6193.0
2021-08-25 12:10:00,161.67,161.7,161.47,161.6,1948.0,161.67,161.7,161.47,161.6,1948.0
2021-08-25 12:15:00,161.59,161.68,161.46,161.5,2830.0,161.59,161.68,161.46,161.5,2830.0
2021-08-25 12:20:00,161.44,161.47,161.39,161.41,1600.0,161.44,161.47,161.39,161.41,1600.0
2021-08-25 12:25:00,161.37,161.49,161.29,161.37,4000.0,161.37,161.49,161.29,161.37,4000.0
2021-08-25 12:30:00,161.35,161.35,161.24,161.3,4176.0,161.35,161.35,161.24,161.3,4176.0
2021-08-25 12:35:00,161.29,161.29,161.15,161.15,1573.0,161.29,161.29,161.15,161.15,1573.0
2021-08-25 12:40:00,161.21,161.24,161.06,161.12,4460.0,161.21,161.24,161.06,161.12,4460.0
2021-08-25 12:45:00,161.1,161.13,161.03,161.08,7600.0,161.1,161.13,161.03,161.08,7600.0
2021-08-25 12:50:00,161.06,161.15,161.02,161.09,9000.0,161.06,161.15,161.02,161.09,9000.0
2021-08-25 12:55:00,161.09,161.13,161.03,161.03,2400.0,161.09,161.13,161.03,161.03,2400.0
2021-08-25 13:00:00,161.03,161.08,160.93,161.08,2853.0,161.03,161.08,160.93,161.08,2853.0
2021-08-25 13:05:00,160.99,161.02,160.88,160.88,2054.0,160.99,161.02,160.88,160.88,2054.0
2021-08-25 13:10:00,160.9,160.93,160.85,160.91,3123.0,160.9,160.93,160.85,160.91,3123.0
2021-08-25 13:15:00,160.9,160.94,160.73,160.94,4700.0,160.9,160.94,160.73,160.94,4700.0
2021-08-25 13:20:00,160.96,161.01,160.93,161.0,2540.0,160.96,161.01,160.93,161.0,2540.0
2021-08-25 13:25:00,161.04,161.04,160.82,160.82,2220.0,161.04,161.04,160.82,160.82,2220.0
2021-08-25 13:30:00,160.78,160.78,160.6,160.68,7014.0,160.78,160.78,160.6,160.68,7014.0
2021-08-25 13:35:00,160.63,160.83,160.6,160.83,5800.0,160.63,160.83,160.6,160.83,5800.0
2021-08-25 13:40:00,160.78,160.79,160.65,160.68,1600.0,160.78,160.79,160.65,160.68,1600.0
2021-08-25 13:45:00,160.68,160.72,160.56,160.59,5324.0,160.68,160.72,160.56,160.59,5324.0
2021-08-25 13:50:00,160.56,160.71,160.5,160.71,1511.0,160.56,160.71,160.5,160.71,1511.0
2021-08-25 13:55:00,160.72,160.72,160.65,160.65,1630.0,160.72,160.72,160.65,160.65,1630.0
2021-08-25 14:00:00,160.69,160.94,160.63,160.87,12051.0,160.69,160.94,160.63,160.87,12051.0
2021-08-25 14:05:00,160.97,161.03,160.92,160.93,2704.0,160.97,161.03,160.92,160.93,2704.0
2021-08-25 14:10:00,160.93,161.28,160.91,161.12,5747.0,160.93,161.28,160.91,161.12,5747.0
2021-08-25 14:15:00,161.17,161.2,161.08,161.11,2154.0,161.17,161.2,161.08,161.11,2154.0
2021-08-25 14:20:00,161.11,161.11,160.74,160.87,8107.0,161.11,161.11,160.74,160.87,8107.0
2021-08-25 14:25:00,160.87,161.01,160.82,161.01,2300.0,160.87,161.01,160.82,161.01,2300.0
2021-08-25 14:30:00,161.0,161.03,160.9,161.02,5300.0,161.0,161.03,160.9,161.02,5300.0
2021-08-25 14:35:00,160.95,161.03,160.84,160.93,4793.0,160.95,161.03,160.84,160.93,4793.0
2021-08-25 14:40:00,161.0,161.05,160.92,160.97,6396.0,161.0,161.05,160.92,160.97,6396.0
2021-08-25 14:45:00,160.89,160.9,160.77,160.81,6970.0,160.89,160.9,160.77,160.81,6970.0
2021-08-25 14:50:00,160.81,160.83,160.62,160.7,5400.0,160.81,160.83,160.62,160.7,5400.0
2021-08-25 14:55:00,160.76,160.81,160.68,160.73,5300.0,160.76,160.81,160.68,160.73,5300.0
2021-08-25 15:00:00,160.7,160.75,160.66,160.72,6766.0,160.7,160.75,160.66,160.72,6766.0
2021-08-25 15:05:00,160.72,160.89,160.62,160.87,40309.0,160.72,160.89,160.62,160.87,40309.0
2021-08-25 15:10:00,160.87,161.03,160.83,161.03,14111.0,160.87,161.03,160.83,161.03,14111.0
2021-08-25 15:15:00,161.0,161.04,160.96,161.01,3306.0,161.0,161.04,160.96,161.01,3306.0
2021-08-25 15:20:00,161.05,161.28,161.04,161.15,13410.0,161.05,161.28,161.04,161.15,13410.0
2021-08-25 15:25:00,161.15,161.33,161.08,161.09,16798.0,161.15,161.33,161.08,161.09,16798.0
2021-08-25 15:30:00,161.09,161.24,161.09,161.18,3840.0,161.09,161.24,161.09,161.18,3840.0
2021-08-25 15:35:00,161.19,161.19,160.98,160.98,10709.0,161.19,161.19,160.98,160.98,10709.0
2021-08-25 15:40:00,160.96,161.11,160.96,161.03,11365.0,160.96,161.11,160.96,161.03,11365.0
2021-08-25 15:45:00,161.04,161.14,160.71,160.73,20244.0,161.04,161.14,160.71,160.73,20244.0
2021-08-25 15:50:00,160.75,160.93,160.72,160.82,25008.0,160.75,160.93,160.72,160.82,25008.0
2021-08-25 15:55:00,160.81,160.89,160.57,160.62,61418.0,160.81,160.89,160.57,160.62,61418.0
2021-08-26 09:30:00,160.84,160.96,160.27,160.71,12279.0,160.84,160.96,160.27,160.71,12279.0
2021-08-26 09:35:00,160.59,160.59,159.85,159.92,5350.0,160.59,160.59,159.85,159.92,5350.0
2021-08-26 09:40:00,160.12,160.12,159.7,159.82,4691.0,160.12,160.12,159.7,159.82,4691.0
2021-08-26 09:45:00,159.89,160.31,159.81,160.12,8589.0,159.89,160.31,159.81,160.12,8589.0
2021-08-26 09:50:00,159.96,160.07,159.71,159.8,6518.0,159.96,160.07,159.71,159.8,6518.0
2021-08-26 09:55:00,159.89,160.05,159.8,159.9,6244.0,159.89,160.05,159.8,159.9,6244.0
2021-08-26 10:00:00,159.86,160.19,159.82,160.12,4366.0,159.86,160.19,159.82,160.12,4366.0
2021-08-26 10:05:00,160.17,160.51,160.07,160.5,8928.0,160.17,160.51,160.07,160.5,8928.0
2021-08-26 10:10:00,160.48,160.5,160.21,160.41,4196.0,160.48,160.5,160.21,160.41,4196.0
2021-08-26 10:15:00,160.34,160.36,160.1,160.11,5395.0,160.34,160.36,160.1,160.11,5395.0
2021-08-26 10:20:00,160.16,160.18,159.92,160.06,4729.0,160.16,160.18,159.92,160.06,4729.0
2021-08-26 10:25:00,159.91,160.04,159.56,159.56,4811.0,159.91,160.04,159.56,159.56,4811.0
2021-08-26 10:30:00,159.66,159.97,159.65,159.73,4672.0,159.66,159.97,159.65,159.73,4672.0
2021-08-26 10:35:00,159.68,159.7,159.39,159.64,6043.0,159.68,159.7,159.39,159.64,6043.0
2021-08-26 10:40:00,159.61,159.91,159.6,159.91,6071.0,159.61,159.91,159.6,159.91,6071.0
2021-08-26 10:45:00,160.04,160.12,159.89,159.97,14352.0,160.04,160.12,159.89,159.97,14352.0
2021-08-26 10:50:00,159.91,159.94,159.62,159.7,4395.0,159.91,159.94,159.62,159.7,4395.0
2021-08-26 10:55:00,159.66,159.73,159.57,159.57,4566.0,159.66,159.73,159.57,159.57,4566.0
2021-08-26 11:00:00,159.53,159.53,158.71,159.02,6139.0,159.53,159.53,158.71,159.02,6139.0
2021-08-26 11:05:00,159.17,159.25,159.05,159.16,2702.0,159.17,159.25,159.05,159.16,2702.0
2021-08-26 11:10:00,159.15,159.32,159.15,159.18,2554.0,159.15,159.32,159.15,159.18,2554.0
2021-08-26 11:15:00,159.21,159.29,159.08,159.16,3664.0,159.21,159.29,159.08,159.16,3664.0
2021-08-26 11:20:00,159.16,159.22,159.02,159.07,5019.0,159.16,159.22,159.02,159.07,5019.0
2021-08-26 11:25:00,159.1,159.18,158.87,159.13,14327.0,159.1,159.18,158.87,159.13,14327.0
2021-08-26 11:30:00,159.17,159.35,159.05,159.31,9418.0,159.17,159.35,159.05,159.31,9418.0
2021-08-26 11:35:00,159.28,159.55,159.28,159.5,2913.0,159.28,159.55,159.28,159.5,2913.0
2021-08-26 11:40:00,159.64,159.64,159.19,159.31,4227.0,159.64,159.64,159.19,159.31,4227.0
2021-08-26 11:45:00,159.18,159.19,158.83,158.92,5880.0,159.18,159.19,158.83,158.92,5880.0
2021-08-26 11:50:00,158.92,159.09,158.91,159.04,2994.0,158.92,159.09,158.91,159.04,2994.0
2021-08-26 11:55:00,158.99,159.09,158.95,159.02,6701.0,158.99,159.09,158.95,159.02,6701.0
2021-08-26 12:00:00,159.1,159.21,159.05,159.15,5303.0,159.1,159.21,159.05,159.15,5303.0
2021-08-26 12:05:00,159.2,159.2,158.98,159.06,5303.0,159.2,159.2,158.98,159.06,5303.0
2021-08-26 12:10:00,159.08,159.1,158.93,158.99,4925.0,159.08,159.1,158.93,158.99,4925.0
2021-08-26 12:15:00,159.02,159.02,158.77,158.8,4258.0,159.02,159.02,158.77,158.8,4258.0
2021-08-26 12:20:00,158.79,158.83,158.62,158.62,6095.0,158.79,158.83,158.62,158.62,6095.0
2021-08-26 12:25:00,158.61,158.76,158.56,158.75,8403.0,158.61,158.76,158.56,158.75,8403.0
2021-08-26 12:30:00,158.72,159.07,158.7,159.03,2699.0,158.72,159.07,158.7,159.03,2699.0
2021-08-26 12:35:00,159.03,159.22,159.03,159.21,2885.0,159.03,159.22,159.03,159.21,2885.0
2021-08-26 12:40:00,159.18,159.18,158.93,158.93,4205.0,159.18,159.18,158.93,158.93,4205.0
2021-08-26 12:45:00,158.92,158.99,158.86,158.95,1628.0,158.92,158.99,158.86,158.95,1628.0
2021-08-26 12:50:00,158.96,159.13,158.8,159.09,34127.0,158.96,159.13,158.8,159.09,34127.0
2021-08-26 12:55:00,159.07,159.5,159.01,159.43,8830.0,159.07,159.5,159.01,159.43,8830.0
2021-08-26 13:00:00,159.44,159.56,159.37,159.49,5688.0,159.44,159.56,159.37,159.49,5688.0
2021-08-26 13:05:00,159.43,159.67,159.42,159.54,4022.0,159.43,159.67,159.42,159.54,4022.0
2021-08-26 13:10:00,159.49,159.59,159.48,159.58,2255.0,159.49,159.59,159.48,159.58,2255.0
2021-08-26 13:15:00,159.64,159.64,159.49,159.49,3402.0,159.64,159.64,159.49,159.49,3402.0
2021-08-26 13:20:00,159.53,159.53,159.29,159.29,3908.0,159.53,159.53,159.29,159.29,3908.0
2021-08-26 13:25:00,159.28,159.5,159.24,159.5,3797.0,159.28,159.5,159.24,159.5,3797.0
2021-08-26 13:30:00,159.52,159.81,159.5,159.63,5231.0,159.52,159.81,159.5,159.63,5231.0
2021-08-26 13:35:00,159.69,159.76,159.6,159.68,2967.0,159.69,159.76,159.6,159.68,2967.0
2021-08-26 13:40:00,159.62,159.64,159.56,159.61,1700.0,159.62,159.64,159.56,159.61,1700.0
2021-08-26 13:45:00,159.63,159.89,159.62,159.89,5883.0,159.63,159.89,159.62,159.89,5883.0
2021-08-26 13:50:00,159.94,159.95,159.87,159.9,2747.0,159.94,159.95,159.87,159.9,2747.0
2021-08-26 13:55:00,159.89,160.02,159.89,159.9,9215.0,159.89,160.02,159.89,159.9,9215.0
2021-08-26 14:00:00,159.91,160.04,159.88,159.9,5500.0,159.91,160.04,159.88,159.9,5500.0
2021-08-26 14:05:00,159.91,159.91,159.64,159.68,3170.0,159.91,159.91,159.64,159.68,3170.0
2021-08-26 14:10:00,159.68,159.81,159.68,159.75,4553.0,159.68,159.81,159.68,159.75,4553.0
2021-08-26 14:15:00,159.72,159.9,159.65,159.9,10623.0,159.72,159.9,159.65,159.9,10623.0
2021-08-26 14:20:00,159.9,159.96,159.86,159.96,2606.0,159.9,159.96,159.86,159.96,2606.0
2021-08-26 14:25:00,159.9,159.93,159.82,159.83,3031.0,159.9,159.93,159.82,159.83,3031.0
2021-08-26 14:30:00,159.83,159.86,159.67,159.72,4610.0,159.83,159.86,159.67,159.72,4610.0
2021-08-26 14:35:00,159.75,159.75,159.45,159.49,12195.0,159.75,159.75,159.45,159.49,12195.0
2021-08-26 14:40:00,159.51,159.58,159.47,159.52,10195.0,159.51,159.58,159.47,159.52,10195.0
2021-08-26 14:45:00,159.51,159.57,159.47,159.51,5274.0,159.51,159.57,159.47,159.51,5274.0
2021-08-26 14:50:00,159.5,159.54,159.4,159.42,5200.0,159.5,159.54,159.4,159.42,5200.0
2021-08-26 14:55:00,159.44,159.54,159.35,159.37,6095.0,159.44,159.54,159.35,159.37,6095.0
2021-08-26 15:00:00,159.35,159.38,159.27,159.38,3811.0,159.35,159.38,159.27,159.38,3811.0
2021-08-26 15:05:00,159.33,159.35,159.16,159.18,4595.0,159.33,159.35,159.16,159.18,4595.0
2021-08-26 15:10:00,159.2,159.2,159.0,159.01,4935.0,159.2,159.2,159.0,159.01,4935.0
2021-08-26 15:15:00,159.0,159.14,158.98,159.11,3851.0,159.0,159.14,158.98,159.11,3851.0
2021-08-26 15:20:00,159.11,159.14,159.08,159.1,2892.0,159.11,159.14,159.08,159.1,2892.0
2021-08-26 15:25:00,159.1,159.18,159.03,159.16,5034.0,159.1,159.18,159.03,159.16,5034.0
2021-08-26 15:30:00,159.17,159.24,159.01,159.03,5878.0,159.17,159.24,159.01,159.03,5878.0
2021-08-26 15:35:00,159.05,159.19,158.9,158.94,11626.0,159.05,159.19,158.9,158.94,11626.0
2021-08-26 15:40:00,158.96,159.14,158.95,159.03,11133.0,158.96,159.14,158.95,159.03,11133.0
2021-08-26 15:45:00,159.01,159.15,158.91,158.99,12709.0,159.01,159.15,158.91,158.99,12709.0
2021-08-26 15:50:00,159.0,159.2,158.92,159.07,25203.0,159.0,159.2,158.92,159.07,25203.0
2021-08-26 15:55:00,159.05,159.1,158.81,158.87,39091.0,159.05,159.1,158.81,158.87,39091.0
2021-08-27 09:30:00,159.34,159.49,159.1,159.22,8837.0,159.34,159.49,159.1,159.22,8837.0
2021-08-27 09:35:00,159.14,159.27,158.67,158.81,22563.0,159.14,159.27,158.67,158.81,22563.0
2021-08-27 09:40:00,158.89,159.23,158.77,158.98,26269.0,158.89,159.23,158.77,158.98,26269.0
2021-08-27 09:45:00,159.12,159.35,158.84,159.06,8077.0,159.12,159.35,158.84,159.06,8077.0
2021-08-27 09:50:00,159.0,159.32,158.97,159.28,3798.0,159.0,159.32,158.97,159.28,3798.0
2021-08-27 09:55:00,159.32,159.34,159.02,159.02,1924.0,159.32,159.34,159.02,159.02,1924.0
2021-08-27 10:00:00,158.99,159.76,158.93,159.71,5162.0,158.99,159.76,158.93,159.71,5162.0
2021-08-27 10:05:00,159.62,159.85,159.16,159.22,8860.0,159.62,159.85,159.16,159.22,8860.0
2021-08-27 10:10:00,159.34,159.68,159.25,159.68,11978.0,159.34,159.68,159.25,159.68,11978.0
2021-08-27 10:15:00,159.68,159.87,159.57,159.59,10925.0,159.68,159.87,159.57,159.59,10925.0
2021-08-27 10:20:00,159.66,160.15,159.56,160.15,27300.0,159.66,160.15,159.56,160.15,27300.0
2021-08-27 10:25:00,160.16,160.5,159.96,160.5,9047.0,160.16,160.5,159.96,160.5,9047.0
2021-08-27 10:30:00,160.39,160.76,160.36,160.59,3287.0,160.39,160.76,160.36,160.59,3287.0
2021-08-27 10:35:00,160.49,160.54,160.18,160.2,3514.0,160.49,160.54,160.18,160.2,3514.0
2021-08-27 10:40:00,160.18,160.36,160.09,160.36,5583.0,160.18,160.36,160.09,160.36,5583.0
2021-08-27 10:45:00,160.27,160.47,160.21,160.45,2722.0,160.27,160.47,160.21,160.45,2722.0
2021-08-27 10:50:00,160.42,160.56,160.37,160.55,3873.0,160.42,160.56,160.37,160.55,3873.0
2021-08-27 10:55:00,160.65,160.73,160.4,160.4,3278.0,160.65,160.73,160.4,160.4,3278.0
2021-08-27 11:00:00,160.42,160.6,160.16,160.16,6665.0,160.42,160.6,160.16,160.16,6665.0
2021-08-27 11:05:00,160.1,160.22,160.05,160.19,5200.0,160.1,160.22,160.05,160.19,5200.0
2021-08-27 11:10:00,160.24,160.29,160.13,160.13,2119.0,160.24,160.29,160.13,160.13,2119.0
2021-08-27 11:15:00,160.15,160.19,159.92,159.93,9009.0,160.15,160.19,159.92,159.93,9009.0
2021-08-27 11:20:00,159.89,159.89,159.69,159.75,9734.0,159.89,159.89,159.69,159.75,9734.0
2021-08-27 11:25:00,159.75,159.8,159.56,159.63,5582.0,159.75,159.8,159.56,159.63,5582.0
2021-08-27 11:30:00,159.63,159.67,159.5,159.66,2573.0,159.63,159.67,159.5,159.66,2573.0
2021-08-27 11:35:00,159.69,159.76,159.55,159.67,2550.0,159.69,159.76,159.55,159.67,2550.0
2021-08-27 11:40:00,159.64,160.41,159.64,160.41,28259.0,159.64,160.41,159.64,160.41,28259.0
2021-08-27 11:45:00,160.43,160.8,160.43,160.8,11797.0,160.43,160.8,160.43,160.8,11797.0
2021-08-27 11:50:00,160.83,161.15,160.81,161.15,30350.0,160.83,161.15,160.81,161.15,30350.0
2021-08-27 11:55:00,161.1,161.1,160.92,161.06,6125.0,161.1,161.1,160.92,161.06,6125.0
2021-08-27 12:00:00,161.05,161.05,160.88,161.02,10125.0,161.05,161.05,160.88,161.02,10125.0
2021-08-27 12:05:00,161.05,161.05,160.82,160.93,7681.0,161.05,161.05,160.82,160.93,7681.0
2021-08-27 12:10:00,160.96,161.17,160.86,160.95,5613.0,160.96,161.17,160.86,160.95,5613.0
2021-08-27 12:15:00,160.95,160.98,160.8,160.83,9849.0,160.95,160.98,160.8,160.83,9849.0
2021-08-27 12:20:00,160.81,160.83,160.25,160.29,26711.0,160.81,160.83,160.25,160.29,26711.0
2021-08-27 12:25:00,160.28,160.98,160.22,160.98,34998.0,160.28,160.98,160.22,160.98,34998.0
2021-08-27 12:30:00,160.99,161.3,160.92,160.92,13469.0,160.99,161.3,160.92,160.92,13469.0
2021-08-27 12:35:00,160.91,160.95,160.7,160.75,18057.0,160.91,160.95,160.7,160.75,18057.0
2021-08-27 12:40:00,160.68,160.81,160.56,160.75,27856.0,160.68,160.81,160.56,160.75,27856.0
2021-08-27 12:45:00,160.79,161.01,160.75,160.9,17376.0,160.79,161.01,160.75,160.9,17376.0
2021-08-27 12:50:00,160.98,161.09,160.95,161.08,2630.0,160.98,161.09,160.95,161.08,2630.0
2021-08-27 12:55:00,161.08,161.1,160.72,160.76,25187.0,161.08,161.1,160.72,160.76,25187.0
2021-08-27 13:00:00,160.8,160.88,160.76,160.84,15759.0,160.8,160.88,160.76,160.84,15759.0
2021-08-27 13:05:00,160.82,161.1,160.78,160.9,30196.0,160.82,161.1,160.78,160.9,30196.0
2021-08-27 13:10:00,160.88,160.88,160.75,160.77,16758.0,160.88,160.88,160.75,160.77,16758.0
2021-08-27 13:15:00,160.82,160.9,160.69,160.76,14176.0,160.82,160.9,160.69,160.76,14176.0
2021-08-27 13:20:00,160.81,160.88,160.71,160.71,8664.0,160.81,160.88,160.71,160.71,8664.0
2021-08-27 13:25:00,160.77,160.84,160.59,160.64,13332.0,160.77,160.84,160.59,160.64,13332.0
2021-08-27 13:30:00,160.71,160.74,160.51,160.51,32879.0,160.71,160.74,160.51,160.51,32879.0
2021-08-27 13:35:00,160.53,160.65,160.48,160.63,6592.0,160.53,160.65,160.48,160.63,6592.0
2021-08-27 13:40:00,160.6,160.6,160.42,160.45,6195.0,160.6,160.6,160.42,160.45,6195.0
2021-08-27 13:45:00,160.47,160.63,160.47,160.55,10014.0,160.47,160.63,160.47,160.55,10014.0
2021-08-27 13:50:00,160.55,160.58,160.38,160.4,21985.0,160.55,160.58,160.38,160.4,21985.0
2021-08-27 13:55:00,160.42,160.44,160.39,160.39,6424.0,160.42,160.44,160.39,160.39,6424.0
2021-08-27 14:00:00,160.4,160.44,160.35,160.36,11196.0,160.4,160.44,160.35,160.36,11196.0
2021-08-27 14:05:00,160.39,160.4,160.19,160.19,4928.0,160.39,160.4,160.19,160.19,4928.0
2021-08-27 14:10:00,160.16,160.26,160.16,160.25,6790.0,160.16,160.26,160.16,160.25,6790.0
2021-08-27 14:15:00,160.25,160.34,160.19,160.22,9908.0,160.25,160.34,160.19,160.22,9908.0
2021-08-27 14:20:00,160.25,160.5,160.22,160.3,19730.0,160.25,160.5,160.22,160.3,19730.0
2021-08-27 14:25:00,160.31,160.31,160.16,160.25,21572.0,160.31,160.31,160.16,160.25,21572.0
2021-08-27 14:30:00,160.27,160.3,159.89,159.99,29365.0,160.27,160.3,159.89,159.99,29365.0
2021-08-27 14:35:00,160.01,160.55,159.95,160.43,45393.0,160.01,160.55,159.95,160.43,45393.0
2021-08-27 14:40:00,160.45,160.48,160.35,160.37,13228.0,160.45,160.48,160.35,160.37,13228.0
2021-08-27 14:45:00,160.42,160.44,160.31,160.44,4267.0,160.42,160.44,160.31,160.44,4267.0
2021-08-27 14:50:00,160.43,160.44,160.33,160.42,6145.0,160.43,160.44,160.33,160.42,6145.0
2021-08-27 14:55:00,160.4,160.44,160.35,160.4,6748.0,160.4,160.44,160.35,160.4,6748.0
2021-08-27 15:00:00,160.38,160.41,160.28,160.38,12281.0,160.38,160.41,160.28,160.38,12281.0
2021-08-27 15:05:00,160.42,160.45,160.21,160.21,24473.0,160.42,160.45,160.21,160.21,24473.0
2021-08-27 15:10:00,160.26,160.26,160.08,160.13,7405.0,160.26,160.26,160.08,160.13,7405.0
2021-08-27 15:15:00,160.13,160.21,160.13,160.21,8656.0,160.13,160.21,160.13,160.21,8656.0
2021-08-27 15:20:00,160.23,160.25,160.03,160.05,25306.0,160.23,160.25,160.03,160.05,25306.0
2021-08-27 15:25:00,160.07,160.19,160.0,160.13,10477.0,160.07,160.19,160.0,160.13,10477.0
2021-08-27 15:30:00,160.17,160.42,160.17,160.36,7950.0,160.17,160.42,160.17,160.36,7950.0
2021-08-27 15:35:00,160.36,160.41,160.29,160.31,10572.0,160.36,160.41,160.29,160.31,10572.0
2021-08-27 15:40:00,160.29,160.39,160.28,160.35,15074.0,160.29,160.39,160.28,160.35,15074.0
2021-08-27 15:45:00,160.36,160.36,159.93,159.97,27085.0,160.36,160.36,159.93,159.97,27085.0
2021-08-27 15:50:00,159.97,160.26,159.89,160.19,28499.0,159.97,160.26,159.89,160.19,28499.0
2021-08-27 15:55:00,160.21,160.24,159.9,160.02,63460.0,160.21,160.24,159.9,160.02,63460.0
2021-08-30 09:30:00,159.0,159.32,156.62,157.77,41774.0,159.0,159.32,156.62,157.77,41774.0
2021-08-30 09:35:00,158.0,158.0,156.82,157.18,19693.0,158.0,158.0,156.82,157.18,19693.0
2021-08-30 09:40:00,157.34,157.55,156.85,157.47,33884.0,157.34,157.55,156.85,157.47,33884.0
2021-08-30 09:45:00,157.47,157.58,157.08,157.15,29601.0,157.47,157.58,157.08,157.15,29601.0
2021-08-30 09:50:00,157.07,157.87,157.02,157.87,27641.0,157.07,157.87,157.02,157.87,27641.0
2021-08-30 09:55:00,157.79,159.24,157.67,159.24,23298.0,157.79,159.24,157.67,159.24,23298.0
2021-08-30 10:00:00,159.16,159.57,158.95,159.2,9875.0,159.16,159.57,158.95,159.2,9875.0
2021-08-30 10:05:00,159.12,159.17,158.89,158.97,6334.0,159.12,159.17,158.89,158.97,6334.0
2021-08-30 10:10:00,158.95,159.03,158.68,158.99,5488.0,158.95,159.03,158.68,158.99,5488.0
2021-08-30 10:15:00,158.97,159.06,158.76,158.93,6106.0,158.97,159.06,158.76,158.93,6106.0
2021-08-30 10:20:00,159.1,159.27,159.03,159.22,16227.0,159.1,159.27,159.03,159.22,16227.0
2021-08-30 10:25:00,159.26,159.43,159.01,159.05,7092.0,159.26,159.43,159.01,159.05,7092.0
2021-08-30 10:30:00,159.05,159.3,159.04,159.1,5375.0,159.05,159.3,159.04,159.1,5375.0
2021-08-30 10:35:00,159.06,159.07,158.8,159.03,4323.0,159.06,159.07,158.8,159.03,4323.0
2021-08-30 10:40:00,159.03,159.03,158.75,158.78,3523.0,159.03,159.03,158.75,158.78,3523.0
2021-08-30 10:45:00,158.77,158.96,158.69,158.96,3433.0,158.77,158.96,158.69,158.96,3433.0
2021-08-30 10:50:00,158.9,158.97,158.77,158.88,2960.0,158.9,158.97,158.77,158.88,2960.0
2021-08-30 10:55:00,158.92,159.06,158.82,158.97,5520.0,158.92,159.06,158.82,158.97,5520.0
2021-08-30 11:00:00,159.0,159.05,158.9,159.03,2949.0,159.0,159.05,158.9,159.03,2949.0
2021-08-30 11:05:00,159.03,159.11,158.8,158.97,2910.0,159.03,159.11,158.8,158.97,2910.0
2021-08-30 11:10:00,158.97,158.97,158.58,158.62,4159.0,158.97,158.97,158.58,158.62,4159.0
2021-08-30 11:15:00,158.61,158.65,158.29,158.29,5184.0,158.61,158.65,158.29,158.29,5184.0
2021-08-30 11:20:00,158.31,158.37,158.23,158.24,2772.0,158.31,158.37,158.23,158.24,2772.0
2021-08-30 11:25:00,158.21,158.55,158.12,158.52,6131.0,158.21,158.55,158.12,158.52,6131.0
2021-08-30 11:30:00,158.55,158.89,158.5,158.85,3543.0,158.55,158.89,158.5,158.85,3543.0
2021-08-30 11:35:00,158.88,158.98,158.79,158.81,3740.0,158.88,158.98,158.79,158.81,3740.0
2021-08-30 11:40:00,158.79,158.86,158.74,158.79,2528.0,158.79,158.86,158.74,158.79,2528.0
2021-08-30 11:45:00,158.88,159.03,158.83,158.89,3676.0,158.88,159.03,158.83,158.89,3676.0
2021-08-30 11:50:00,158.82,158.9,158.56,158.56,3400.0,158.82,158.9,158.56,158.56,3400.0
2021-08-30 11:55:00,158.51,158.52,158.29,158.32,1700.0,158.51,158.52,158.29,158.32,1700.0
2021-08-30 12:00:00,158.32,158.45,158.27,158.31,10536.0,158.32,158.45,158.27,158.31,10536.0
2021-08-30 12:05:00,158.23,158.23,158.09,158.17,1703.0,158.23,158.23,158.09,158.17,1703.0
2021-08-30 12:10:00,158.23,158.25,158.13,158.2,3963.0,158.23,158.25,158.13,158.2,3963.0
2021-08-30 12:15:00,158.23,158.31,158.06,158.06,2572.0,158.23,158.31,158.06,158.06,2572.0
2021-08-30 12:20:00,158.09,158.19,157.92,157.92,5669.0,158.09,158.19,157.92,157.92,5669.0
2021-08-30 12:25:00,157.97,158.21,157.96,158.13,3820.0,157.97,158.21,157.96,158.13,3820.0
2021-08-30 12:30:00,158.14,158.17,157.97,158.11,2037.0,158.14,158.17,157.97,158.11,2037.0
2021-08-30 12:35:00,158.06,158.13,158.01,158.12,1681.0,158.06,158.13,158.01,158.12,1681.0
2021-08-30 12:40:00,158.1,158.15,157.96,158.06,5074.0,158.1,158.15,157.96,158.06,5074.0
2021-08-30 12:45:00,158.14,158.28,158.12,158.12,3222.0,158.14,158.28,158.12,158.12,3222.0
2021-08-30 12:50:00,158.11,158.18,158.11,158.18,2202.0,158.11,158.18,158.11,158.18,2202.0
2021-08-30 12:55:00,158.19,158.28,158.13,158.17,5791.0,158.19,158.28,158.13,158.17,5791.0
2021-08-30 13:00:00,158.18,158.33,158.18,158.32,3216.0,158.18,158.33,158.18,158.32,3216.0
2021-08-30 13:05:00,158.36,158.36,158.27,158.31,2900.0,158.36,158.36,158.27,158.31,2900.0
2021-08-30 13:10:00,158.36,158.42,158.34,158.34,1882.0,158.36,158.42,158.34,158.34,1882.0
2021-08-30 13:15:00,158.35,158.36,158.29,158.33,3088.0,158.35,158.36,158.29,158.33,3088.0
2021-08-30 13:20:00,158.38,158.38,158.29,158.29,1100.0,158.38,158.38,158.29,158.29,1100.0
2021-08-30 13:25:00,158.27,158.38,158.24,158.37,2807.0,158.27,158.38,158.24,158.37,2807.0
2021-08-30 13:30:00,158.37,158.51,158.3,158.44,16183.0,158.37,158.51,158.3,158.44,16183.0
2021-08-30 13:35:00,158.44,158.44,158.34,158.34,2420.0,158.44,158.44,158.34,158.34,2420.0
2021-08-30 13:40:00,158.32,158.32,158.09,158.17,6486.0,158.32,158.32,158.09,158.17,6486.0
2021-08-30 13:45:00,158.17,158.17,158.11,158.12,3977.0,158.17,158.17,158.11,158.12,3977.0
2021-08-30 13:50:00,158.15,158.26,158.13,158.19,11072.0,158.15,158.26,158.13,158.19,11072.0
2021-08-30 13:55:00,158.2,158.4,158.17,158.35,5504.0,158.2,158.4,158.17,158.35,5504.0
2021-08-30 14:00:00,158.37,158.43,158.27,158.33,18407.0,158.37,158.43,158.27,158.33,18407.0
2021-08-30 14:05:00,158.35,158.42,158.17,158.18,4670.0,158.35,158.42,158.17,158.18,4670.0
2021-08-30 14:10:00,158.2,158.49,158.19,158.39,7147.0,158.2,158.49,158.19,158.39,7147.0
2021-08-30 14:15:00,158.37,158.44,158.27,158.38,4639.0,158.37,158.44,158.27,158.38,4639.0
2021-08-30 14:20:00,158.4,158.4,158.28,158.3,5281.0,158.4,158.4,158.28,158.3,5281.0
2021-08-30 14:25:00,158.3,158.3,158.2,158.2,2800.0,158.3,158.3,158.2,158.2,2800.0
2021-08-30 14:30:00,158.21,158.23,158.18,158.21,3547.0,158.21,158.23,158.18,158.21,3547.0
2021-08-30 14:35:00,158.18,158.25,158.17,158.25,2712.0,158.18,158.25,158.17,158.25,2712.0
2021-08-30 14:40:00,158.25,158.26,158.19,158.23,2682.0,158.25,158.26,158.19,158.23,2682.0
2021-08-30 14:45:00,158.24,158.5,158.18,158.35,7662.0,158.24,158.5,158.18,158.35,7662.0
2021-08-30 14:50:00,158.31,158.67,158.23,158.63,11682.0,158.31,158.67,158.23,158.63,11682.0
2021-08-30 14:55:00,158.63,158.63,158.48,158.59,4587.0,158.63,158.63,158.48,158.59,4587.0
2021-08-30 15:00:00,158.6,158.66,158.55,158.56,3774.0,158.6,158.66,158.55,158.56,3774.0
2021-08-30 15:05:00,158.58,158.61,158.46,158.47,3610.0,158.58,158.61,158.46,158.47,3610.0
2021-08-30 15:10:00,158.43,158.5,158.41,158.49,3821.0,158.43,158.5,158.41,158.49,3821.0
2021-08-30 15:15:00,158.51,158.57,158.38,158.45,9164.0,158.51,158.57,158.38,158.45,9164.0
2021-08-30 15:20:00,158.45,158.5,158.2,158.36,19123.0,158.45,158.5,158.2,158.36,19123.0
2021-08-30 15:25:00,158.35,158.35,158.15,158.19,4863.0,158.35,158.35,158.15,158.19,4863.0
2021-08-30 15:30:00,158.17,158.44,158.17,158.32,9685.0,158.17,158.44,158.17,158.32,9685.0
2021-08-30 15:35:00,158.36,158.43,158.28,158.39,15236.0,158.36,158.43,158.28,158.39,15236.0
2021-08-30 15:40:00,158.4,158.4,158.19,158.19,11383.0,158.4,158.4,158.19,158.19,11383.0
2021-08-30 15:45:00,158.2,158.26,158.02,158.1,18168.0,158.2,158.26,158.02,158.1,18168.0
2021-08-30 15:50:00,158.1,158.36,158.05,158.22,22935.0,158.1,158.36,158.05,158.22,22935.0
2021-08-30 15:55:00,158.25,158.38,158.11,158.14,68883.0,158.25,158.38,158.11,158.14,68883.0
2021-08-31 09:30:00,158.87,159.59,158.25,159.59,35435.0,158.87,159.59,158.25,159.59,35435.0
2021-08-31 09:35:00,159.45,160.5,159.15,160.29,26542.0,159.45,160.5,159.15,160.29,26542.0
2021-08-31 09:40:00,160.19,160.44,159.4,159.95,30208.0,160.19,160.44,159.4,159.95,30208.0
2021-08-31 09:45:00,159.88,161.5,159.88,161.31,17767.0,159.88,161.5,159.88,161.31,17767.0
2021-08-31 09:50:00,161.3,161.76,161.25,161.7,15460.0,161.3,161.76,161.25,161.7,15460.0
2021-08-31 09:55:00,161.73,161.74,160.72,160.84,33572.0,161.73,161.74,160.72,160.84,33572.0
2021-08-31 10:00:00,160.82,161.16,160.48,160.55,13640.0,160.82,161.16,160.48,160.55,13640.0
2021-08-31 10:05:00,160.55,161.12,160.55,160.73,5391.0,160.55,161.12,160.55,160.73,5391.0
2021-08-31 10:10:00,160.84,160.93,160.62,160.91,7265.0,160.84,160.93,160.62,160.91,7265.0
2021-08-31 10:15:00,160.92,160.97,160.64,160.78,6449.0,160.92,160.97,160.64,160.78,6449.0
2021-08-31 10:20:00,160.84,161.23,160.78,161.06,8154.0,160.84,161.23,160.78,161.06,8154.0
2021-08-31 10:25:00,160.96,161.49,160.95,161.39,6940.0,160.96,161.49,160.95,161.39,6940.0
2021-08-31 10:30:00,161.41,161.82,161.31,161.8,13922.0,161.41,161.82,161.31,161.8,13922.0
2021-08-31 10:35:00,161.84,161.92,161.45,161.65,45304.0,161.84,161.92,161.45,161.65,45304.0
2021-08-31 10:40:00,161.65,161.83,161.34,161.35,3200.0,161.65,161.83,161.34,161.35,3200.0
2021-08-31 10:45:00,161.34,161.74,161.22,161.74,4233.0,161.34,161.74,161.22,161.74,4233.0
2021-08-31 10:50:00,161.72,161.84,161.51,161.78,4943.0,161.72,161.84,161.51,161.78,4943.0
2021-08-31 10:55:00,161.8,161.81,161.62,161.8,11002.0,161.8,161.81,161.62,161.8,11002.0
2021-08-31 11:00:00,161.78,161.79,161.11,161.11,4552.0,161.78,161.79,161.11,161.11,4552.0
2021-08-31 11:05:00,161.03,161.42,161.03,161.36,16509.0,161.03,161.42,161.03,161.36,16509.0
2021-08-31 11:10:00,161.25,161.6,161.21,161.48,35166.0,161.25,161.6,161.21,161.48,35166.0
2021-08-31 11:15:00,161.5,161.99,161.5,161.85,4527.0,161.5,161.99,161.5,161.85,4527.0
2021-08-31 11:20:00,161.85,161.85,161.64,161.73,3000.0,161.85,161.85,161.64,161.73,3000.0
2021-08-31 11:25:00,161.68,161.74,161.53,161.61,4583.0,161.68,161.74,161.53,161.61,4583.0
2021-08-31 11:30:00,161.59,161.64,161.34,161.58,4675.0,161.59,161.64,161.34,161.58,4675.0
2021-08-31 11:35:00,161.57,161.67,161.21,161.21,7823.0,161.57,161.67,161.21,161.21,7823.0
2021-08-31 11:40:00,161.21,161.41,161.21,161.25,4551.0,161.21,161.41,161.21,161.25,4551.0
2021-08-31 11:45:00,161.22,161.28,161.2,161.25,1601.0,161.22,161.28,161.2,161.25,1601.0
2021-08-31 11:50:00,161.25,161.55,161.21,161.49,2304.0,161.25,161.55,161.21,161.49,2304.0
2021-08-31 11:55:00,161.64,161.64,161.39,161.48,3539.0,161.64,161.64,161.39,161.48,3539.0
2021-08-31 12:00:00,161.42,161.52,161.42,161.44,1838.0,161.42,161.52,161.42,161.44,1838.0
2021-08-31 12:05:00,161.44,161.59,161.43,161.49,2623.0,161.44,161.59,161.43,161.49,2623.0
2021-08-31 12:10:00,161.54,161.67,161.52,161.64,2140.0,161.54,161.67,161.52,161.64,2140.0
2021-08-31 12:15:00,161.67,161.7,161.5,161.67,1623.0,161.67,161.7,161.5,161.67,1623.0
2021-08-31 12:20:00,161.57,161.59,161.48,161.53,4038.0,161.57,161.59,161.48,161.53,4038.0
2021-08-31 12:25:00,161.49,161.53,161.34,161.41,1300.0,161.49,161.53,161.34,161.41,1300.0
2021-08-31 12:30:00,161.35,161.4,161.24,161.32,4020.0,161.35,161.4,161.24,161.32,4020.0
2021-08-31 12:35:00,161.33,161.33,161.19,161.25,3282.0,161.33,161.33,161.19,161.25,3282.0
2021-08-31 12:40:00,161.25,161.39,161.17,161.36,4879.0,161.25,161.39,161.17,161.36,4879.0
2021-08-31 12:45:00,161.32,161.32,161.12,161.18,18210.0,161.32,161.32,161.12,161.18,18210.0
2021-08-31 12:50:00,161.24,161.39,161.22,161.39,4850.0,161.24,161.39,161.22,161.39,4850.0
2021-08-31 12:55:00,161.4,161.64,161.4,161.6,3252.0,161.4,161.64,161.4,161.6,3252.0
2021-08-31 13:00:00,161.52,161.53,161.45,161.47,1300.0,161.52,161.53,161.45,161.47,1300.0
2021-08-31 13:05:00,161.4,161.63,161.34,161.55,4034.0,161.4,161.63,161.34,161.55,4034.0
2021-08-31 13:10:00,161.53,161.53,161.42,161.42,2407.0,161.53,161.53,161.42,161.42,2407.0
2021-08-31 13:15:00,161.45,161.57,161.45,161.57,2994.0,161.45,161.57,161.45,161.57,2994.0
2021-08-31 13:20:00,161.56,161.56,161.43,161.53,2165.0,161.56,161.56,161.43,161.53,2165.0
2021-08-31 13:25:00,161.51,161.54,161.25,161.37,5685.0,161.51,161.54,161.25,161.37,5685.0
2021-08-31 13:30:00,161.29,161.35,161.28,161.28,3260.0,161.29,161.35,161.28,161.28,3260.0
2021-08-31 13:35:00,161.27,161.38,161.27,161.36,2233.0,161.27,161.38,161.27,161.36,2233.0
2021-08-31 13:40:00,161.29,161.33,161.23,161.26,4482.0,161.29,161.33,161.23,161.26,4482.0
2021-08-31 13:45:00,161.29,161.4,161.28,161.4,2367.0,161.29,161.4,161.28,161.4,2367.0
2021-08-31 13:50:00,161.41,161.46,161.32,161.32,1898.0,161.41,161.46,161.32,161.32,1898.0
2021-08-31 13:55:00,161.27,161.33,161.24,161.31,2593.0,161.27,161.33,161.24,161.31,2593.0
2021-08-31 14:00:00,161.4,161.48,161.35,161.47,2188.0,161.4,161.48,161.35,161.47,2188.0
2021-08-31 14:05:00,161.44,161.6,161.44,161.55,4754.0,161.44,161.6,161.44,161.55,4754.0
2021-08-31 14:10:00,161.52,161.64,161.51,161.61,2400.0,161.52,161.64,161.51,161.61,2400.0
2021-08-31 14:15:00,161.6,161.6,161.48,161.52,3600.0,161.6,161.6,161.48,161.52,3600.0
2021-08-31 14:20:00,161.48,161.57,161.48,161.57,3012.0,161.48,161.57,161.48,161.57,3012.0
2021-08-31 14:25:00,161.56,161.63,161.45,161.52,7725.0,161.56,161.63,161.45,161.52,7725.0
2021-08-31 14:30:00,161.5,161.69,161.5,161.55,4334.0,161.5,161.69,161.5,161.55,4334.0
2021-08-31 14:35:00,161.53,161.56,161.47,161.51,4200.0,161.53,161.56,161.47,161.51,4200.0
2021-08-31 14:40:00,161.57,161.59,161.5,161.58,2286.0,161.57,161.59,161.5,161.58,2286.0
2021-08-31 14:45:00,161.59,161.66,161.47,161.63,7915.0,161.59,161.66,161.47,161.63,7915.0
2021-08-31 14:50:00,161.64,161.65,161.54,161.59,2099.0,161.64,161.65,161.54,161.59,2099.0
2021-08-31 14:55:00,161.6,161.61,161.45,161.51,4685.0,161.6,161.61,161.45,161.51,4685.0
2021-08-31 15:00:00,161.53,161.53,161.29,161.33,3615.0,161.53,161.53,161.29,161.33,3615.0
2021-08-31 15:05:00,161.35,161.41,161.3,161.41,4723.0,161.35,161.41,161.3,161.41,4723.0
2021-08-31 15:10:00,161.42,161.58,161.36,161.58,5398.0,161.42,161.58,161.36,161.58,5398.0
2021-08-31 15:15:00,161.59,161.59,161.5,161.56,4040.0,161.59,161.59,161.5,161.56,4040.0
2021-08-31 15:20:00,161.52,161.57,161.44,161.54,6597.0,161.52,161.57,161.44,161.54,6597.0
2021-08-31 15:25:00,161.53,161.54,161.43,161.5,6200.0,161.53,161.54,161.43,161.5,6200.0
2021-08-31 15:30:00,161.58,161.58,161.4,161.4,8223.0,161.58,161.58,161.4,161.4,8223.0
2021-08-31 15:35:00,161.39,161.42,161.29,161.38,8496.0,161.39,161.42,161.29,161.38,8496.0
2021-08-31 15:40:00,161.36,161.69,161.31,161.63,16101.0,161.36,161.69,161.31,161.63,16101.0
2021-08-31 15:45:00,161.62,161.62,161.52,161.53,24342.0,161.62,161.62,161.52,161.53,24342.0
2021-08-31 15:50:00,161.5,161.5,160.91,161.04,29399.0,161.5,161.5,160.91,161.04,29399.0
2021-08-31 15:55:00,161.08,161.34,161.05,161.22,55533.0,161.08,161.34,161.05,161.22,55533.0
2021-09-01 09:30:00,162.35,162.76,161.81,161.95,28902.0,162.35,162.76,161.81,161.95,28902.0
2021-09-01 09:35:00,161.9,163.29,161.9,163.25,7796.0,161.9,163.29,161.9,163.25,7796.0
2021-09-01 09:40:00,163.09,163.42,162.75,163.33,4759.0,163.09,163.42,162.75,163.33,4759.0
2021-09-01 09:45:00,163.12,163.27,163.11,163.25,2209.0,163.12,163.27,163.11,163.25,2209.0
2021-09-01 09:50:00,163.36,163.43,162.61,162.98,4953.0,163.36,163.43,162.61,162.98,4953.0
2021-09-01 09:55:00,162.9,163.2,162.44,162.64,9876.0,162.9,163.2,162.44,162.64,9876.0
2021-09-01 10:00:00,162.61,162.71,162.01,162.09,3450.0,162.61,162.71,162.01,162.09,3450.0
2021-09-01 10:05:00,162.15,162.18,161.72,162.05,5256.0,162.15,162.18,161.72,162.05,5256.0
2021-09-01 10:10:00,162.03,162.13,161.93,162.0,3186.0,162.03,162.13,161.93,162.0,3186.0
2021-09-01 10:15:00,161.99,162.29,161.9,162.18,15089.0,161.99,162.29,161.9,162.18,15089.0
2021-09-01 10:20:00,162.07,162.38,161.75,161.91,16661.0,162.07,162.38,161.75,161.91,16661.0
2021-09-01 10:25:00,161.82,161.82,161.42,161.61,1800.0,161.82,161.82,161.42,161.61,1800.0
2021-09-01 10:30:00,161.68,161.96,161.56,161.86,1645.0,161.68,161.96,161.56,161.86,1645.0
2021-09-01 10:35:00,161.91,161.94,161.81,161.9,1000.0,161.91,161.94,161.81,161.9,1000.0
2021-09-01 10:40:00,161.73,161.73,161.44,161.51,3164.0,161.73,161.73,161.44,161.51,3164.0
2021-09-01 10:45:00,161.51,161.51,161.16,161.19,2185.0,161.51,161.51,161.16,161.19,2185.0
2021-09-01 10:50:00,161.26,161.43,161.18,161.19,2952.0,161.26,161.43,161.18,161.19,2952.0
2021-09-01 10:55:00,161.19,161.19,160.71,160.78,6249.0,161.19,161.19,160.71,160.78,6249.0
2021-09-01 11:00:00,160.73,160.88,160.7,160.78,4476.0,160.73,160.88,160.7,160.78,4476.0
2021-09-01 11:05:00,160.75,160.85,160.6,160.6,8293.0,160.75,160.85,160.6,160.6,8293.0
2021-09-01 11:10:00,160.62,160.94,160.59,160.72,18438.0,160.62,160.94,160.59,160.72,18438.0
2021-09-01 11:15:00,160.72,160.73,160.15,160.2,22192.0,160.72,160.73,160.15,160.2,22192.0
2021-09-01 11:20:00,160.22,160.71,160.18,160.67,10241.0,160.22,160.71,160.18,160.67,10241.0
2021-09-01 11:25:00,160.79,160.86,160.39,160.56,12752.0,160.79,160.86,160.39,160.56,12752.0
2021-09-01 11:30:00,160.5,161.15,160.5,160.9,9037.0,160.5,161.15,160.5,160.9,9037.0
2021-09-01 11:35:00,160.9,161.2,160.82,161.2,5782.0,160.9,161.2,160.82,161.2,5782.0
2021-09-01 11:40:00,161.15,161.18,161.07,161.09,3578.0,161.15,161.18,161.07,161.09,3578.0
2021-09-01 11:45:00,161.13,161.39,160.97,161.39,27800.0,161.13,161.39,160.97,161.39,27800.0
2021-09-01 11:50:00,161.43,161.75,161.43,161.68,4485.0,161.43,161.75,161.43,161.68,4485.0
2021-09-01 11:55:00,161.75,162.04,161.73,162.04,4562.0,161.75,162.04,161.73,162.04,4562.0
2021-09-01 12:00:00,162.09,162.47,162.09,162.27,3936.0,162.09,162.47,162.09,162.27,3936.0
2021-09-01 12:05:00,162.28,162.48,162.24,162.42,11865.0,162.28,162.48,162.24,162.42,11865.0
2021-09-01 12:10:00,162.42,162.65,162.36,162.63,2300.0,162.42,162.65,162.36,162.63,2300.0
2021-09-01 12:15:00,162.58,162.74,161.92,161.93,8198.0,162.58,162.74,161.92,161.93,8198.0
2021-09-01 12:20:00,162.0,162.29,161.99,162.18,2520.0,162.0,162.29,161.99,162.18,2520.0
2021-09-01 12:25:00,162.19,162.35,162.12,162.34,3566.0,162.19,162.35,162.12,162.34,3566.0
2021-09-01 12:30:00,162.35,162.61,162.26,162.42,14174.0,162.35,162.61,162.26,162.42,14174.0
2021-09-01 12:35:00,162.52,162.76,162.48,162.76,4763.0,162.52,162.76,162.48,162.76,4763.0
2021-09-01 12:40:00,162.72,162.75,162.53,162.57,5260.0,162.72,162.75,162.53,162.57,5260.0
2021-09-01 12:45:00,162.57,162.57,162.37,162.45,3054.0,162.57,162.57,162.37,162.45,3054.0
2021-09-01 12:50:00,162.4,162.55,162.4,162.47,2600.0,162.4,162.55,162.4,162.47,2600.0
2021-09-01 12:55:00,162.47,162.47,162.36,162.45,3416.0,162.47,162.47,162.36,162.45,3416.0
2021-09-01 13:00:00,162.46,162.5,162.28,162.41,7354.0,162.46,162.5,162.28,162.41,7354.0
2021-09-01 13:05:00,162.38,162.42,162.17,162.3,7219.0,162.38,162.42,162.17,162.3,7219.0
2021-09-01 13:10:00,162.3,162.36,161.95,162.03,2710.0,162.3,162.36,161.95,162.03,2710.0
2021-09-01 13:15:00,162.0,162.04,161.91,161.95,2214.0,162.0,162.04,161.91,161.95,2214.0
2021-09-01 13:20:00,161.88,161.95,161.77,161.79,2321.0,161.88,161.95,161.77,161.79,2321.0
2021-09-01 13:25:00,161.76,161.78,161.45,161.71,6362.0,161.76,161.78,161.45,161.71,6362.0
2021-09-01 13:30:00,161.79,161.92,161.73,161.77,3500.0,161.79,161.92,161.73,161.77,3500.0
2021-09-01 13:35:00,161.88,161.9,161.66,161.66,2757.0,161.88,161.9,161.66,161.66,2757.0
2021-09-01 13:40:00,161.71,161.83,161.48,161.51,2829.0,161.71,161.83,161.48,161.51,2829.0
2021-09-01 13:45:00,161.55,161.78,161.54,161.7,4199.0,161.55,161.78,161.54,161.7,4199.0
2021-09-01 13:50:00,161.71,162.08,161.65,161.95,7258.0,161.71,162.08,161.65,161.95,7258.0
2021-09-01 13:55:00,161.86,161.9,161.73,161.83,2378.0,161.86,161.9,161.73,161.83,2378.0
2021-09-01 14:00:00,161.93,162.04,161.85,162.04,3174.0,161.93,162.04,161.85,162.04,3174.0
2021-09-01 14:05:00,161.99,162.06,161.91,161.99,2916.0,161.99,162.06,161.91,161.99,2916.0
2021-09-01 14:10:00,161.95,161.95,161.86,161.95,2162.0,161.95,161.95,161.86,161.95,2162.0
2021-09-01 14:15:00,161.94,162.04,161.9,162.02,2818.0,161.94,162.04,161.9,162.02,2818.0
2021-09-01 14:20:00,162.12,162.19,162.0,162.11,4565.0,162.12,162.19,162.0,162.11,4565.0
2021-09-01 14:25:00,162.08,162.21,162.08,162.16,2400.0,162.08,162.21,162.08,162.16,2400.0
2021-09-01 14:30:00,162.14,162.17,162.1,162.1,4944.0,162.14,162.17,162.1,162.1,4944.0
2021-09-01 14:35:00,162.05,162.09,161.83,161.98,4542.0,162.05,162.09,161.83,161.98,4542.0
2021-09-01 14:40:00,162.01,162.17,162.01,162.06,2797.0,162.01,162.17,162.01,162.06,2797.0
2021-09-01 14:45:00,162.16,162.22,162.07,162.1,3105.0,162.16,162.22,162.07,162.1,3105.0
2021-09-01 14:50:00,162.16,162.2,162.1,162.17,2429.0,162.16,162.2,162.1,162.17,2429.0
2021-09-01 14:55:00,162.23,162.38,162.19,162.35,7865.0,162.23,162.38,162.19,162.35,7865.0
2021-09-01 15:00:00,162.31,162.47,162.26,162.28,5636.0,162.31,162.47,162.26,162.28,5636.0
2021-09-01 15:05:00,162.28,162.29,161.88,161.9,3800.0,162.28,162.29,161.88,161.9,3800.0
2021-09-01 15:10:00,161.87,162.17,161.87,162.17,2412.0,161.87,162.17,161.87,162.17,2412.0
2021-09-01 15:15:00,162.21,162.31,162.18,162.24,2305.0,162.21,162.31,162.18,162.24,2305.0
2021-09-01 15:20:00,162.23,162.25,162.17,162.18,2402.0,162.23,162.25,162.17,162.18,2402.0
2021-09-01 15:25:00,162.2,162.25,162.18,162.23,3619.0,162.2,162.25,162.18,162.23,3619.0
2021-09-01 15:30:00,162.24,162.3,162.09,162.14,10063.0,162.24,162.3,162.09,162.14,10063.0
2021-09-01 15:35:00,162.11,162.11,161.8,161.95,15807.0,162.11,162.11,161.8,161.95,15807.0
2021-09-01 15:40:00,161.96,162.22,161.94,162.09,15269.0,161.96,162.22,161.94,162.09,15269.0
2021-09-01 15:45:00,162.09,162.17,161.97,162.02,11823.0,162.09,162.17,161.97,162.02,11823.0
2021-09-01 15:50:00,161.9,162.01,161.81,161.81,8667.0,161.9,162.01,161.81,161.81,8667.0
2021-09-01 15:55:00,161.82,161.94,161.67,161.94,23879.0,161.82,161.94,161.67,161.94,23879.0
2021-09-02 09:30:00,162.55,163.0,162.02,163.0,18882.0,162.55,163.0,162.02,163.0,18882.0
2021-09-02 09:35:00,163.05,163.27,162.77,162.86,7470.0,163.05,163.27,162.77,162.86,7470.0
2021-09-02 09:40:00,162.73,163.21,162.73,163.06,5475.0,162.73,163.21,162.73,163.06,5475.0
2021-09-02 09:45:00,163.29,163.69,163.29,163.59,7550.0,163.29,163.69,163.29,163.59,7550.0
2021-09-02 09:50:00,163.4,163.48,163.18,163.3,4117.0,163.4,163.48,163.18,163.3,4117.0
2021-09-02 09:55:00,163.43,163.43,162.43,162.58,3298.0,163.43,163.43,162.43,162.58,3298.0
2021-09-02 10:00:00,162.53,162.9,162.34,162.88,12484.0,162.53,162.9,162.34,162.88,12484.0
2021-09-02 10:05:00,162.88,163.26,162.87,163.0,10820.0,162.88,163.26,162.87,163.0,10820.0
2021-09-02 10:10:00,163.05,163.51,163.01,163.01,3200.0,163.05,163.51,163.01,163.01,3200.0
2021-09-02 10:15:00,163.12,163.13,162.77,162.77,1900.0,163.12,163.13,162.77,162.77,1900.0
2021-09-02 10:20:00,162.69,162.8,162.52,162.52,4142.0,162.69,162.8,162.52,162.52,4142.0
2021-09-02 10:25:00,162.59,162.62,162.5,162.58,2034.0,162.59,162.62,162.5,162.58,2034.0
2021-09-02 10:30:00,162.58,162.62,162.23,162.58,2924.0,162.58,162.62,162.23,162.58,2924.0
2021-09-02 10:35:00,162.49,162.64,162.3,162.35,3366.0,162.49,162.64,162.3,162.35,3366.0
2021-09-02 10:40:00,162.32,162.5,162.23,162.32,3589.0,162.32,162.5,162.23,162.32,3589.0
2021-09-02 10:45:00,162.31,162.5,162.28,162.37,3642.0,162.31,162.5,162.28,162.37,3642.0
2021-09-02 10:50:00,162.37,162.39,162.13,162.25,15310.0,162.37,162.39,162.13,162.25,15310.0
2021-09-02 10:55:00,162.2,162.21,162.06,162.09,2751.0,162.2,162.21,162.06,162.09,2751.0
2021-09-02 11:00:00,162.08,162.52,162.08,162.4,5962.0,162.08,162.52,162.08,162.4,5962.0
2021-09-02 11:05:00,162.54,162.54,162.16,162.17,2613.0,162.54,162.54,162.16,162.17,2613.0
2021-09-02 11:10:00,162.26,162.36,162.13,162.23,1500.0,162.26,162.36,162.13,162.23,1500.0
2021-09-02 11:15:00,162.23,162.3,162.08,162.3,3386.0,162.23,162.3,162.08,162.3,3386.0
2021-09-02 11:20:00,162.25,162.85,162.25,162.84,4712.0,162.25,162.85,162.25,162.84,4712.0
2021-09-02 11:25:00,162.78,162.96,162.75,162.87,3903.0,162.78,162.96,162.75,162.87,3903.0
2021-09-02 11:30:00,162.86,162.86,162.71,162.75,3584.0,162.86,162.86,162.71,162.75,3584.0
2021-09-02 11:35:00,162.86,163.13,162.86,163.12,5753.0,162.86,163.13,162.86,163.12,5753.0
2021-09-02 11:40:00,163.06,163.23,162.99,163.08,4644.0,163.06,163.23,162.99,163.08,4644.0
2021-09-02 11:45:00,163.08,163.56,163.02,163.36,12043.0,163.08,163.56,163.02,163.36,12043.0
2021-09-02 11:50:00,163.36,163.36,163.17,163.26,3603.0,163.36,163.36,163.17,163.26,3603.0
2021-09-02 11:55:00,163.23,163.23,163.07,163.09,3058.0,163.23,163.23,163.07,163.09,3058.0
2021-09-02 12:00:00,163.06,163.28,163.06,163.24,4748.0,163.06,163.28,163.06,163.24,4748.0
2021-09-02 12:05:00,163.22,163.4,163.22,163.24,3423.0,163.22,163.4,163.22,163.24,3423.0
2021-09-02 12:10:00,163.24,163.29,163.14,163.2,3860.0,163.24,163.29,163.14,163.2,3860.0
2021-09-02 12:15:00,163.18,163.24,163.1,163.19,9518.0,163.18,163.24,163.1,163.19,9518.0
2021-09-02 12:20:00,163.2,163.26,163.14,163.22,4424.0,163.2,163.26,163.14,163.22,4424.0
2021-09-02 12:25:00,163.21,163.33,163.14,163.17,10248.0,163.21,163.33,163.14,163.17,10248.0
2021-09-02 12:30:00,163.15,163.19,163.05,163.06,1645.0,163.15,163.19,163.05,163.06,1645.0
2021-09-02 12:35:00,163.05,163.05,162.78,162.92,4432.0,163.05,163.05,162.78,162.92,4432.0
2021-09-02 12:40:00,162.93,163.13,162.93,163.05,1900.0,162.93,163.13,162.93,163.05,1900.0
2021-09-02 12:45:00,163.0,163.14,162.99,163.03,4504.0,163.0,163.14,162.99,163.03,4504.0
2021-09-02 12:50:00,163.03,163.09,163.02,163.04,2562.0,163.03,163.09,163.02,163.04,2562.0
2021-09-02 12:55:00,163.06,163.06,162.97,163.04,2420.0,163.06,163.06,162.97,163.04,2420.0
2021-09-02 13:00:00,163.06,163.1,163.01,163.07,2108.0,163.06,163.1,163.01,163.07,2108.0
2021-09-02 13:05:00,163.11,163.2,163.01,163.03,4609.0,163.11,163.2,163.01,163.03,4609.0
2021-09-02 13:10:00,163.01,163.09,162.98,163.02,5520.0,163.01,163.09,162.98,163.02,5520.0
2021-09-02 13:15:00,163.08,163.31,163.0,163.28,5757.0,163.08,163.31,163.0,163.28,5757.0
2021-09-02 13:20:00,163.26,163.4,163.21,163.29,9330.0,163.26,163.4,163.21,163.29,9330.0
2021-09-02 13:25:00,163.24,163.27,162.49,162.8,16899.0,163.24,163.27,162.49,162.8,16899.0
2021-09-02 13:30:00,162.67,162.76,162.56,162.56,2514.0,162.67,162.76,162.56,162.56,2514.0
2021-09-02 13:35:00,162.5,162.5,161.85,161.85,3124.0,162.5,162.5,161.85,161.85,3124.0
2021-09-02 13:40:00,161.9,162.24,161.88,162.1,4283.0,161.9,162.24,161.88,162.1,4283.0
2021-09-02 13:45:00,162.2,162.3,161.97,161.99,3800.0,162.2,162.3,161.97,161.99,3800.0
2021-09-02 13:50:00,161.95,162.01,161.81,161.88,2956.0,161.95,162.01,161.81,161.88,2956.0
2021-09-02 13:55:00,161.83,162.21,161.82,162.09,11358.0,161.83,162.21,161.82,162.09,11358.0
2021-09-02 14:00:00,162.08,162.16,162.04,162.04,2900.0,162.08,162.16,162.04,162.04,2900.0
2021-09-02 14:05:00,162.02,162.09,161.77,161.81,2400.0,162.02,162.09,161.77,161.81,2400.0
2021-09-02 14:10:00,161.85,162.03,161.82,162.03,3107.0,161.85,162.03,161.82,162.03,3107.0
2021-09-02 14:15:00,161.96,162.03,161.93,162.03,2400.0,161.96,162.03,161.93,162.03,2400.0
2021-09-02 14:20:00,161.99,162.07,161.96,162.06,2900.0,161.99,162.07,161.96,162.06,2900.0
2021-09-02 14:25:00,162.06,162.06,161.83,161.83,1591.0,162.06,162.06,161.83,161.83,1591.0
2021-09-02 14:30:00,161.83,162.04,161.78,161.93,6896.0,161.83,162.04,161.78,161.93,6896.0
2021-09-02 14:35:00,161.93,161.93,161.73,161.73,2650.0,161.93,161.93,161.73,161.73,2650.0
2021-09-02 14:40:00,161.71,161.77,161.63,161.67,1659.0,161.71,161.77,161.63,161.67,1659.0
2021-09-02 14:45:00,161.68,161.81,161.67,161.81,2780.0,161.68,161.81,161.67,161.81,2780.0
2021-09-02 14:50:00,161.79,161.97,161.79,161.86,4011.0,161.79,161.97,161.79,161.86,4011.0
2021-09-02 14:55:00,161.86,161.86,161.73,161.73,1700.0,161.86,161.86,161.73,161.73,1700.0
2021-09-02 15:00:00,161.82,161.88,161.69,161.85,3742.0,161.82,161.88,161.69,161.85,3742.0
2021-09-02 15:05:00,161.9,162.02,161.87,161.93,4260.0,161.9,162.02,161.87,161.93,4260.0
2021-09-02 15:10:00,161.95,161.95,161.83,161.95,2760.0,161.95,161.95,161.83,161.95,2760.0
2021-09-02 15:15:00,162.08,162.24,162.05,162.13,5739.0,162.08,162.24,162.05,162.13,5739.0
2021-09-02 15:20:00,162.2,162.25,162.09,162.09,6740.0,162.2,162.25,162.09,162.09,6740.0
2021-09-02 15:25:00,162.13,162.16,161.97,162.03,4800.0,162.13,162.16,161.97,162.03,4800.0
2021-09-02 15:30:00,162.03,162.08,161.79,161.84,4648.0,162.03,162.08,161.79,161.84,4648.0
2021-09-02 15:35:00,161.87,161.96,161.78,161.82,3598.0,161.87,161.96,161.78,161.82,3598.0
2021-09-02 15:40:00,161.84,161.98,161.81,161.96,6248.0,161.84,161.98,161.81,161.96,6248.0
2021-09-02 15:45:00,161.97,161.98,161.77,161.78,7269.0,161.97,161.98,161.77,161.78,7269.0
2021-09-02 15:50:00,161.82,162.03,161.82,161.98,11315.0,161.82,162.03,161.82,161.98,11315.0
2021-09-02 15:55:00,162.02,162.08,161.86,162.02,29281.0,162.02,162.08,161.86,162.02,29281.0
2021-09-03 09:30:00,161.72,162.13,161.15,161.21,11128.0,161.72,162.13,161.15,161.21,11128.0
2021-09-03 09:35:00,161.33,161.33,160.68,161.08,5211.0,161.33,161.33,160.68,161.08,5211.0
2021-09-03 09:40:00,161.15,161.61,161.15,161.61,1520.0,161.15,161.61,161.15,161.61,1520.0
2021-09-03 09:45:00,161.66,162.03,161.26,161.6,19629.0,161.66,162.03,161.26,161.6,19629.0
2021-09-03 09:50:00,161.55,161.76,161.42,161.69,4867.0,161.55,161.76,161.42,161.69,4867.0
2021-09-03 09:55:00,161.6,161.76,161.46,161.65,1750.0,161.6,161.76,161.46,161.65,1750.0
2021-09-03 10:00:00,161.66,162.03,161.66,161.89,2277.0,161.66,162.03,161.66,161.89,2277.0
2021-09-03 10:05:00,161.7,161.71,161.4,161.4,2300.0,161.7,161.71,161.4,161.4,2300.0
2021-09-03 10:10:00,161.13,161.27,160.79,161.0,2250.0,161.13,161.27,160.79,161.0,2250.0
2021-09-03 10:15:00,161.02,161.02,160.72,160.72,1766.0,161.02,161.02,160.72,160.72,1766.0
2021-09-03 10:20:00,160.78,160.95,160.71,160.95,1162.0,160.78,160.95,160.71,160.95,1162.0
2021-09-03 10:25:00,160.76,160.83,160.61,160.82,2236.0,160.76,160.83,160.61,160.82,2236.0
2021-09-03 10:30:00,160.7,161.09,160.69,161.09,2820.0,160.7,161.09,160.69,161.09,2820.0
2021-09-03 10:35:00,161.1,161.51,161.09,161.43,5612.0,161.1,161.51,161.09,161.43,5612.0
2021-09-03 10:40:00,161.53,161.77,161.51,161.53,1423.0,161.53,161.77,161.51,161.53,1423.0
2021-09-03 10:45:00,161.51,161.76,161.48,161.69,5120.0,161.51,161.76,161.48,161.69,5120.0
2021-09-03 10:50:00,161.82,162.0,161.64,161.94,3906.0,161.82,162.0,161.64,161.94,3906.0
2021-09-03 10:55:00,161.83,162.0,161.83,162.0,1897.0,161.83,162.0,161.83,162.0,1897.0
2021-09-03 11:00:00,161.92,161.92,161.59,161.59,1500.0,161.92,161.92,161.59,161.59,1500.0
2021-09-03 11:05:00,161.54,161.54,161.2,161.42,5011.0,161.54,161.54,161.2,161.42,5011.0
2021-09-03 11:10:00,161.49,161.49,161.11,161.38,7251.0,161.49,161.49,161.11,161.38,7251.0
2021-09-03 11:15:00,161.38,161.51,161.27,161.49,8082.0,161.38,161.51,161.27,161.49,8082.0
2021-09-03 11:20:00,161.51,161.99,161.51,161.59,11016.0,161.51,161.99,161.51,161.59,11016.0
2021-09-03 11:25:00,161.59,161.59,161.47,161.47,781.0,161.59,161.59,161.47,161.47,781.0
2021-09-03 11:30:00,161.53,161.6,161.24,161.24,4735.0,161.53,161.6,161.24,161.24,4735.0
2021-09-03 11:35:00,161.22,161.27,161.04,161.15,3603.0,161.22,161.27,161.04,161.15,3603.0
2021-09-03 11:40:00,161.22,161.24,161.11,161.11,1640.0,161.22,161.24,161.11,161.11,1640.0
2021-09-03 11:45:00,161.15,161.26,161.11,161.16,10007.0,161.15,161.26,161.11,161.16,10007.0
2021-09-03 11:50:00,161.19,161.47,161.16,161.47,2500.0,161.19,161.47,161.16,161.47,2500.0
2021-09-03 11:55:00,161.46,161.51,161.4,161.41,800.0,161.46,161.51,161.4,161.41,800.0
2021-09-03 12:00:00,161.42,161.57,161.42,161.54,2382.0,161.42,161.57,161.42,161.54,2382.0
2021-09-03 12:05:00,161.52,161.84,161.48,161.74,17282.0,161.52,161.84,161.48,161.74,17282.0
2021-09-03 12:10:00,161.68,161.7,161.63,161.63,800.0,161.68,161.7,161.63,161.63,800.0
2021-09-03 12:15:00,161.61,161.61,161.39,161.43,1952.0,161.61,161.61,161.39,161.43,1952.0
2021-09-03 12:20:00,161.43,161.43,161.28,161.28,623.0,161.43,161.43,161.28,161.28,623.0
2021-09-03 12:25:00,161.26,161.3,161.13,161.13,1900.0,161.26,161.3,161.13,161.13,1900.0
2021-09-03 12:30:00,161.11,161.11,160.68,160.72,9004.0,161.11,161.11,160.68,160.72,9004.0
2021-09-03 12:35:00,160.62,160.69,160.55,160.57,2871.0,160.62,160.69,160.55,160.57,2871.0
2021-09-03 12:40:00,160.56,160.56,160.38,160.39,3200.0,160.56,160.56,160.38,160.39,3200.0
2021-09-03 12:45:00,160.37,160.41,160.35,160.39,2600.0,160.37,160.41,160.35,160.39,2600.0
2021-09-03 12:50:00,160.37,160.57,160.37,160.43,1874.0,160.37,160.57,160.37,160.43,1874.0
2021-09-03 12:55:00,160.42,160.46,160.4,160.44,1912.0,160.42,160.46,160.4,160.44,1912.0
2021-09-03 13:00:00,160.52,160.66,160.52,160.61,2835.0,160.52,160.66,160.52,160.61,2835.0
2021-09-03 13:05:00,160.66,160.9,160.66,160.85,2050.0,160.66,160.9,160.66,160.85,2050.0
2021-09-03 13:10:00,160.85,160.86,160.78,160.8,1727.0,160.85,160.86,160.78,160.8,1727.0
2021-09-03 13:15:00,160.75,160.89,160.72,160.8,1806.0,160.75,160.89,160.72,160.8,1806.0
2021-09-03 13:20:00,160.85,161.12,160.83,160.84,9920.0,160.85,161.12,160.83,160.84,9920.0
2021-09-03 13:25:00,160.9,160.98,160.89,160.96,2000.0,160.9,160.98,160.89,160.96,2000.0
2021-09-03 13:30:00,160.98,161.0,160.94,160.97,505.0,160.98,161.0,160.94,160.97,505.0
2021-09-03 13:35:00,160.96,161.11,160.9,161.06,2666.0,160.96,161.11,160.9,161.06,2666.0
2021-09-03 13:40:00,161.09,161.25,161.05,161.18,8133.0,161.09,161.25,161.05,161.18,8133.0
2021-09-03 13:45:00,161.19,161.2,161.05,161.05,3225.0,161.19,161.2,161.05,161.05,3225.0
2021-09-03 13:50:00,161.1,161.12,160.94,160.94,2855.0,161.1,161.12,160.94,160.94,2855.0
2021-09-03 13:55:00,160.87,160.92,160.86,160.92,600.0,160.87,160.92,160.86,160.92,600.0
2021-09-03 14:00:00,160.92,160.94,160.6,160.6,3126.0,160.92,160.94,160.6,160.6,3126.0
2021-09-03 14:05:00,160.69,160.73,160.61,160.69,2345.0,160.69,160.73,160.61,160.69,2345.0
2021-09-03 14:10:00,160.65,160.78,160.63,160.71,1019.0,160.65,160.78,160.63,160.71,1019.0
2021-09-03 14:15:00,160.88,160.9,160.83,160.84,1562.0,160.88,160.9,160.83,160.84,1562.0
2021-09-03 14:20:00,160.82,160.86,160.78,160.83,2200.0,160.82,160.86,160.78,160.83,2200.0
2021-09-03 14:25:00,160.88,160.88,160.83,160.86,1219.0,160.88,160.88,160.83,160.86,1219.0
2021-09-03 14:30:00,160.78,160.83,160.75,160.82,2210.0,160.78,160.83,160.75,160.82,2210.0
2021-09-03 14:35:00,160.87,161.12,160.86,161.12,4345.0,160.87,161.12,160.86,161.12,4345.0
2021-09-03 14:40:00,161.11,161.22,161.11,161.22,949.0,161.11,161.22,161.11,161.22,949.0
2021-09-03 14:45:00,161.17,161.24,161.12,161.12,2845.0,161.17,161.24,161.12,161.12,2845.0
2021-09-03 14:50:00,161.08,161.11,161.04,161.04,2982.0,161.08,161.11,161.04,161.04,2982.0
2021-09-03 14:55:00,161.04,161.08,160.97,161.0,1900.0,161.04,161.08,160.97,161.0,1900.0
2021-09-03 15:00:00,160.96,161.14,160.95,161.14,2308.0,160.96,161.14,160.95,161.14,2308.0
2021-09-03 15:05:00,161.15,161.21,161.01,161.07,1980.0,161.15,161.21,161.01,161.07,1980.0
2021-09-03 15:10:00,161.03,161.08,160.99,161.06,1436.0,161.03,161.08,160.99,161.06,1436.0
2021-09-03 15:15:00,160.99,160.99,160.86,160.86,1400.0,160.99,160.99,160.86,160.86,1400.0
2021-09-03 15:20:00,160.88,160.94,160.83,160.84,4424.0,160.88,160.94,160.83,160.84,4424.0
2021-09-03 15:25:00,160.82,160.85,160.74,160.74,1502.0,160.82,160.85,160.74,160.74,1502.0
2021-09-03 15:30:00,160.77,160.84,160.76,160.79,2251.0,160.77,160.84,160.76,160.79,2251.0
2021-09-03 15:35:00,160.84,160.87,160.7,160.7,2300.0,160.84,160.87,160.7,160.7,2300.0
2021-09-03 15:40:00,160.75,160.77,160.65,160.69,3555.0,160.75,160.77,160.65,160.69,3555.0
2021-09-03 15:45:00,160.72,160.76,160.6,160.65,7255.0,160.72,160.76,160.6,160.65,7255.0
2021-09-03 15:50:00,160.67,160.77,160.4,160.48,16985.0,160.67,160.77,160.4,160.48,16985.0
2021-09-03 15:55:00,160.49,160.61,160.4,160.61,22336.0,160.49,160.61,160.4,160.61,22336.0
2021-09-07 09:30:00,160.7,161.04,160.27,160.35,22679.0,160.7,161.04,160.27,160.35,22679.0
2021-09-07 09:35:00,160.27,160.63,160.01,160.4,3657.0,160.27,160.63,160.01,160.4,3657.0
2021-09-07 09:40:00,160.26,160.7,160.26,160.7,15539.0,160.26,160.7,160.26,160.7,15539.0
2021-09-07 09:45:00,160.7,160.8,160.51,160.62,5762.0,160.7,160.8,160.51,160.62,5762.0
2021-09-07 09:50:00,160.59,160.6,160.15,160.19,8300.0,160.59,160.6,160.15,160.19,8300.0
2021-09-07 09:55:00,160.21,160.24,159.34,159.65,15818.0,160.21,160.24,159.34,159.65,15818.0
2021-09-07 10:00:00,159.68,159.8,158.77,158.77,13422.0,159.68,159.8,158.77,158.77,13422.0
2021-09-07 10:05:00,158.71,158.89,158.09,158.82,39992.0,158.71,158.89,158.09,158.82,39992.0
2021-09-07 10:10:00,158.91,159.66,158.82,159.65,6914.0,158.91,159.66,158.82,159.65,6914.0
2021-09-07 10:15:00,159.81,159.87,159.57,159.69,23432.0,159.81,159.87,159.57,159.69,23432.0
2021-09-07 10:20:00,159.66,159.98,159.6,159.73,4941.0,159.66,159.98,159.6,159.73,4941.0
2021-09-07 10:25:00,159.84,160.45,159.84,160.2,9165.0,159.84,160.45,159.84,160.2,9165.0
2021-09-07 10:30:00,160.3,160.38,159.77,159.83,4000.0,160.3,160.38,159.77,159.83,4000.0
2021-09-07 10:35:00,159.72,160.2,159.65,159.77,3942.0,159.72,160.2,159.65,159.77,3942.0
2021-09-07 10:40:00,159.78,160.0,159.54,159.62,2000.0,159.78,160.0,159.54,159.62,2000.0
2021-09-07 10:45:00,159.62,159.87,159.51,159.82,3752.0,159.62,159.87,159.51,159.82,3752.0
2021-09-07 10:50:00,159.74,159.79,159.46,159.55,3813.0,159.74,159.79,159.46,159.55,3813.0
2021-09-07 10:55:00,159.59,159.67,159.24,159.32,6480.0,159.59,159.67,159.24,159.32,6480.0
2021-09-07 11:00:00,159.31,159.39,159.19,159.23,3891.0,159.31,159.39,159.19,159.23,3891.0
2021-09-07 11:05:00,159.27,159.35,159.09,159.13,2835.0,159.27,159.35,159.09,159.13,2835.0
2021-09-07 11:10:00,159.09,159.21,158.85,158.85,6233.0,159.09,159.21,158.85,158.85,6233.0
2021-09-07 11:15:00,158.83,158.99,158.79,158.99,4153.0,158.83,158.99,158.79,158.99,4153.0
2021-09-07 11:20:00,158.95,159.52,158.92,159.34,22331.0,158.95,159.52,158.92,159.34,22331.0
2021-09-07 11:25:00,159.3,159.52,159.11,159.15,16792.0,159.3,159.52,159.11,159.15,16792.0
2021-09-07 11:30:00,159.21,159.22,159.0,159.07,2871.0,159.21,159.22,159.0,159.07,2871.0
2021-09-07 11:35:00,159.21,159.58,159.03,159.53,2811.0,159.21,159.58,159.03,159.53,2811.0
2021-09-07 11:40:00,159.7,159.87,159.7,159.83,2500.0,159.7,159.87,159.7,159.83,2500.0
2021-09-07 11:45:00,159.9,159.96,159.73,159.73,2229.0,159.9,159.96,159.73,159.73,2229.0
2021-09-07 11:50:00,159.73,159.9,159.65,159.9,1900.0,159.73,159.9,159.65,159.9,1900.0
2021-09-07 11:55:00,159.91,160.05,159.72,159.85,1900.0,159.91,160.05,159.72,159.85,1900.0
2021-09-07 12:00:00,159.87,159.93,159.73,159.73,4435.0,159.87,159.93,159.73,159.73,4435.0
2021-09-07 12:05:00,159.87,159.97,159.83,159.83,1950.0,159.87,159.97,159.83,159.83,1950.0
2021-09-07 12:10:00,159.81,159.92,159.81,159.92,1000.0,159.81,159.92,159.81,159.92,1000.0
2021-09-07 12:15:00,160.15,160.28,160.11,160.26,2165.0,160.15,160.28,160.11,160.26,2165.0
2021-09-07 12:20:00,160.18,160.19,160.06,160.12,1600.0,160.18,160.19,160.06,160.12,1600.0
2021-09-07 12:25:00,160.19,160.43,160.19,160.37,2535.0,160.19,160.43,160.19,160.37,2535.0
2021-09-07 12:30:00,160.39,160.39,160.31,160.33,1900.0,160.39,160.39,160.31,160.33,1900.0
2021-09-07 12:35:00,160.34,160.46,160.32,160.39,1300.0,160.34,160.46,160.32,160.39,1300.0
2021-09-07 12:40:00,160.36,160.52,160.36,160.43,1300.0,160.36,160.52,160.36,160.43,1300.0
2021-09-07 12:45:00,160.44,160.48,160.15,160.15,2905.0,160.44,160.48,160.15,160.15,2905.0
2021-09-07 12:50:00,160.25,160.35,160.15,160.31,3409.0,160.25,160.35,160.15,160.31,3409.0
2021-09-07 12:55:00,160.26,160.32,160.18,160.31,3424.0,160.26,160.32,160.18,160.31,3424.0
2021-09-07 13:00:00,160.35,160.35,160.25,160.35,2205.0,160.35,160.35,160.25,160.35,2205.0
2021-09-07 13:05:00,160.35,160.55,160.3,160.54,2900.0,160.35,160.55,160.3,160.54,2900.0
2021-09-07 13:10:00,160.54,160.54,160.37,160.45,2200.0,160.54,160.54,160.37,160.45,2200.0
2021-09-07 13:15:00,160.41,160.42,160.3,160.32,2565.0,160.41,160.42,160.3,160.32,2565.0
2021-09-07 13:20:00,160.3,160.37,160.2,160.28,2800.0,160.3,160.37,160.2,160.28,2800.0
2021-09-07 13:25:00,160.31,160.37,160.26,160.29,1967.0,160.31,160.37,160.26,160.29,1967.0
2021-09-07 13:30:00,160.3,160.34,160.04,160.08,5904.0,160.3,160.34,160.04,160.08,5904.0
2021-09-07 13:35:00,160.12,160.23,160.11,160.12,3524.0,160.12,160.23,160.11,160.12,3524.0
2021-09-07 13:40:00,160.07,160.1,160.03,160.03,1800.0,160.07,160.1,160.03,160.03,1800.0
2021-09-07 13:45:00,160.04,160.09,160.02,160.08,2187.0,160.04,160.09,160.02,160.08,2187.0
2021-09-07 13:50:00,160.05,160.1,159.82,159.82,13241.0,160.05,160.1,159.82,159.82,13241.0
2021-09-07 13:55:00,159.82,159.82,159.69,159.71,1837.0,159.82,159.82,159.69,159.71,1837.0
2021-09-07 14:00:00,159.73,159.79,159.68,159.68,1375.0,159.73,159.79,159.68,159.68,1375.0
2021-09-07 14:05:00,159.69,159.75,159.66,159.75,1504.0,159.69,159.75,159.66,159.75,1504.0
2021-09-07 14:10:00,159.68,159.76,159.59,159.64,2525.0,159.68,159.76,159.59,159.64,2525.0
2021-09-07 14:15:00,159.56,159.63,159.51,159.54,2611.0,159.56,159.63,159.51,159.54,2611.0
2021-09-07 14:20:00,159.6,159.6,159.44,159.47,2310.0,159.6,159.6,159.44,159.47,2310.0
2021-09-07 14:25:00,159.41,159.44,159.31,159.44,3931.0,159.41,159.44,159.31,159.44,3931.0
2021-09-07 14:30:00,159.45,159.48,159.31,159.34,1982.0,159.45,159.48,159.31,159.34,1982.0
2021-09-07 14:35:00,159.37,159.41,159.25,159.31,4456.0,159.37,159.41,159.25,159.31,4456.0
2021-09-07 14:40:00,159.26,159.3,159.18,159.3,1684.0,159.26,159.3,159.18,159.3,1684.0
2021-09-07 14:45:00,159.32,159.39,159.29,159.35,3608.0,159.32,159.39,159.29,159.35,3608.0
2021-09-07 14:50:00,159.28,159.34,159.25,159.25,3050.0,159.28,159.34,159.25,159.25,3050.0
2021-09-07 14:55:00,159.25,159.27,158.96,158.96,9663.0,159.25,159.27,158.96,158.96,9663.0
2021-09-07 15:00:00,159.02,159.21,158.99,159.16,7873.0,159.02,159.21,158.99,159.16,7873.0
2021-09-07 15:05:00,159.2,159.23,159.12,159.12,4926.0,159.2,159.23,159.12,159.12,4926.0
2021-09-07 15:10:00,159.13,159.39,159.08,159.35,5254.0,159.13,159.39,159.08,159.35,5254.0
2021-09-07 15:15:00,159.38,159.4,159.29,159.34,7369.0,159.38,159.4,159.29,159.34,7369.0
2021-09-07 15:20:00,159.39,159.55,159.32,159.53,3515.0,159.39,159.55,159.32,159.53,3515.0
2021-09-07 15:25:00,159.54,159.6,159.51,159.59,4472.0,159.54,159.6,159.51,159.59,4472.0
2021-09-07 15:30:00,159.58,159.61,159.31,159.32,12525.0,159.58,159.61,159.31,159.32,12525.0
2021-09-07 15:35:00,159.26,159.33,159.18,159.23,3688.0,159.26,159.33,159.18,159.23,3688.0
2021-09-07 15:40:00,159.22,159.22,159.1,159.14,5352.0,159.22,159.22,159.1,159.14,5352.0
2021-09-07 15:45:00,159.11,159.15,159.02,159.05,6980.0,159.11,159.15,159.02,159.05,6980.0
2021-09-07 15:50:00,159.08,159.16,158.95,159.05,14242.0,159.08,159.16,158.95,159.05,14242.0
2021-09-07 15:55:00,159.02,159.19,158.89,159.16,32122.0,159.02,159.19,158.89,159.16,32122.0
2021-09-08 09:30:00,159.36,160.18,159.0,160.04,11478.0,159.36,160.18,159.0,160.04,11478.0
2021-09-08 09:35:00,160.01,160.11,159.5,159.53,2519.0,160.01,160.11,159.5,159.53,2519.0
2021-09-08 09:40:00,159.37,159.88,159.37,159.88,550.0,159.37,159.88,159.37,159.88,550.0
2021-09-08 09:45:00,159.74,159.74,159.51,159.66,1400.0,159.74,159.74,159.51,159.66,1400.0
2021-09-08 09:50:00,159.68,159.7,159.39,159.39,1686.0,159.68,159.7,159.39,159.39,1686.0
2021-09-08 09:55:00,159.27,159.29,158.71,158.98,3400.0,159.27,159.29,158.71,158.98,3400.0
2021-09-08 10:00:00,158.8,158.86,158.63,158.67,2225.0,158.8,158.86,158.63,158.67,2225.0
2021-09-08 10:05:00,158.71,158.71,158.58,158.65,2435.0,158.71,158.71,158.58,158.65,2435.0
2021-09-08 10:10:00,158.57,158.67,158.02,158.11,6102.0,158.57,158.67,158.02,158.11,6102.0
2021-09-08 10:15:00,158.17,158.49,158.12,158.4,4913.0,158.17,158.49,158.12,158.4,4913.0
2021-09-08 10:20:00,158.45,158.48,158.24,158.34,2432.0,158.45,158.48,158.24,158.34,2432.0
2021-09-08 10:25:00,158.34,158.35,158.13,158.16,2300.0,158.34,158.35,158.13,158.16,2300.0
2021-09-08 10:30:00,158.16,158.26,157.84,158.02,4305.0,158.16,158.26,157.84,158.02,4305.0
2021-09-08 10:35:00,158.05,158.06,157.65,157.66,4898.0,158.05,158.06,157.65,157.66,4898.0
2021-09-08 10:40:00,157.7,157.99,157.57,157.89,4982.0,157.7,157.99,157.57,157.89,4982.0
2021-09-08 10:45:00,157.85,158.06,157.85,158.02,1860.0,157.85,158.06,157.85,158.02,1860.0
2021-09-08 10:50:00,158.22,158.22,157.77,157.77,2367.0,158.22,158.22,157.77,157.77,2367.0
2021-09-08 10:55:00,157.81,158.18,157.81,158.18,3200.0,157.81,158.18,157.81,158.18,3200.0
2021-09-08 11:00:00,158.45,158.55,158.45,158.48,1530.0,158.45,158.55,158.45,158.48,1530.0
2021-09-08 11:05:00,158.43,158.45,158.26,158.26,2008.0,158.43,158.45,158.26,158.26,2008.0
2021-09-08 11:10:00,158.22,158.32,158.15,158.15,1700.0,158.22,158.32,158.15,158.15,1700.0
2021-09-08 11:15:00,158.26,158.44,158.24,158.4,2056.0,158.26,158.44,158.24,158.4,2056.0
2021-09-08 11:20:00,158.48,158.58,158.42,158.43,2360.0,158.48,158.58,158.42,158.43,2360.0
2021-09-08 11:25:00,158.47,158.47,158.19,158.21,1257.0,158.47,158.47,158.19,158.21,1257.0
2021-09-08 11:30:00,158.19,158.19,157.88,158.03,3030.0,158.19,158.19,157.88,158.03,3030.0
2021-09-08 11:35:00,158.07,158.1,157.98,157.99,6091.0,158.07,158.1,157.98,157.99,6091.0
2021-09-08 11:40:00,157.91,158.07,157.86,158.03,3446.0,157.91,158.07,157.86,158.03,3446.0
2021-09-08 11:45:00,158.06,158.09,157.9,157.9,3729.0,158.06,158.09,157.9,157.9,3729.0
2021-09-08 11:50:00,157.88,157.88,157.68,157.68,4312.0,157.88,157.88,157.68,157.68,4312.0
2021-09-08 11:55:00,157.73,157.85,157.73,157.85,1200.0,157.73,157.85,157.73,157.85,1200.0
2021-09-08 12:00:00,157.77,157.89,157.69,157.81,1100.0,157.77,157.89,157.69,157.81,1100.0
2021-09-08 12:05:00,157.88,158.09,157.88,158.09,1802.0,157.88,158.09,157.88,158.09,1802.0
2021-09-08 12:10:00,158.15,158.18,158.15,158.18,530.0,158.15,158.18,158.15,158.18,530.0
2021-09-08 12:15:00,158.12,158.12,157.98,158.04,1850.0,158.12,158.12,157.98,158.04,1850.0
2021-09-08 12:20:00,158.09,158.27,158.04,158.24,3059.0,158.09,158.27,158.04,158.24,3059.0
2021-09-08 12:25:00,158.24,158.35,158.23,158.3,993.0,158.24,158.35,158.23,158.3,993.0
2021-09-08 12:30:00,158.38,158.55,158.32,158.43,1924.0,158.38,158.55,158.32,158.43,1924.0
2021-09-08 12:35:00,158.43,158.47,158.3,158.44,2400.0,158.43,158.47,158.3,158.44,2400.0
2021-09-08 12:40:00,158.44,158.44,158.16,158.17,1606.0,158.44,158.44,158.16,158.17,1606.0
2021-09-08 12:45:00,158.14,158.22,158.11,158.22,1174.0,158.14,158.22,158.11,158.22,1174.0
2021-09-08 12:50:00,158.32,158.35,158.29,158.35,1200.0,158.32,158.35,158.29,158.35,1200.0
2021-09-08 12:55:00,158.35,158.38,158.31,158.31,1401.0,158.35,158.38,158.31,158.31,1401.0
2021-09-08 13:00:00,158.39,158.5,158.36,158.47,2715.0,158.39,158.5,158.36,158.47,2715.0
2021-09-08 13:05:00,158.52,158.7,158.44,158.62,3236.0,158.52,158.7,158.44,158.62,3236.0
2021-09-08 13:10:00,158.67,158.73,158.59,158.59,1874.0,158.67,158.73,158.59,158.59,1874.0
2021-09-08 13:15:00,158.67,158.83,158.6,158.83,2300.0,158.67,158.83,158.6,158.83,2300.0
2021-09-08 13:20:00,158.83,159.11,158.82,159.11,6494.0,158.83,159.11,158.82,159.11,6494.0
2021-09-08 13:25:00,159.08,159.12,158.98,159.1,1637.0,159.08,159.12,158.98,159.1,1637.0
2021-09-08 13:30:00,159.05,159.05,158.84,158.85,2250.0,159.05,159.05,158.84,158.85,2250.0
2021-09-08 13:35:00,158.81,158.89,158.81,158.87,2184.0,158.81,158.89,158.81,158.87,2184.0
2021-09-08 13:40:00,158.82,158.85,158.79,158.82,1500.0,158.82,158.85,158.79,158.82,1500.0
2021-09-08 13:45:00,158.87,158.99,158.81,158.83,2615.0,158.87,158.99,158.81,158.83,2615.0
2021-09-08 13:50:00,158.89,158.96,158.84,158.96,3791.0,158.89,158.96,158.84,158.96,3791.0
2021-09-08 13:55:00,158.95,158.96,158.9,158.9,1100.0,158.95,158.96,158.9,158.9,1100.0
2021-09-08 14:00:00,158.92,159.21,158.87,159.2,7184.0,158.92,159.21,158.87,159.2,7184.0
2021-09-08 14:05:00,159.18,159.18,158.99,159.09,3114.0,159.18,159.18,158.99,159.09,3114.0
2021-09-08 14:10:00,158.97,159.04,158.96,158.96,1080.0,158.97,159.04,158.96,158.96,1080.0
2021-09-08 14:15:00,159.03,159.11,158.96,159.0,2736.0,159.03,159.11,158.96,159.0,2736.0
2021-09-08 14:20:00,159.03,159.03,158.93,158.99,1900.0,159.03,159.03,158.93,158.99,1900.0
2021-09-08 14:25:00,159.03,159.03,158.91,159.03,1410.0,159.03,159.03,158.91,159.03,1410.0
2021-09-08 14:30:00,159.04,159.21,159.0,159.21,2713.0,159.04,159.21,159.0,159.21,2713.0
2021-09-08 14:35:00,159.17,159.32,159.13,159.28,6270.0,159.17,159.32,159.13,159.28,6270.0
2021-09-08 14:40:00,159.32,159.54,159.31,159.45,4820.0,159.32,159.54,159.31,159.45,4820.0
2021-09-08 14:45:00,159.38,159.38,159.14,159.15,1310.0,159.38,159.38,159.14,159.15,1310.0
2021-09-08 14:50:00,159.12,159.29,159.11,159.29,2600.0,159.12,159.29,159.11,159.29,2600.0
2021-09-08 14:55:00,159.27,159.3,159.15,159.25,3140.0,159.27,159.3,159.15,159.25,3140.0
2021-09-08 15:00:00,159.3,159.38,159.28,159.37,1900.0,159.3,159.38,159.28,159.37,1900.0
2021-09-08 15:05:00,159.37,159.4,159.3,159.32,2047.0,159.37,159.4,159.3,159.32,2047.0
2021-09-08 15:10:00,159.34,159.36,159.26,159.26,1140.0,159.34,159.36,159.26,159.26,1140.0
2021-09-08 15:15:00,159.29,159.8,159.29,159.79,16515.0,159.29,159.8,159.29,159.79,16515.0
2021-09-08 15:20:00,159.75,159.76,159.55,159.59,12515.0,159.75,159.76,159.55,159.59,12515.0
2021-09-08 15:25:00,159.54,159.54,159.24,159.38,2346.0,159.54,159.54,159.24,159.38,2346.0
2021-09-08 15:30:00,159.38,159.39,159.2,159.34,6281.0,159.38,159.39,159.2,159.34,6281.0
2021-09-08 15:35:00,159.32,159.36,159.23,159.24,4200.0,159.32,159.36,159.23,159.24,4200.0
2021-09-08 15:40:00,159.23,159.46,159.21,159.46,8508.0,159.23,159.46,159.21,159.46,8508.0
2021-09-08 15:45:00,159.41,159.43,159.24,159.27,11505.0,159.41,159.43,159.24,159.27,11505.0
2021-09-08 15:50:00,159.28,159.61,159.28,159.52,17883.0,159.28,159.61,159.28,159.52,17883.0
2021-09-08 15:55:00,159.5,159.52,159.35,159.46,34052.0,159.5,159.52,159.35,159.46,34052.0
2021-09-09 09:30:00,158.27,158.48,157.43,158.09,16932.0,158.27,158.48,157.43,158.09,16932.0
2021-09-09 09:35:00,158.01,158.71,157.95,157.97,7835.0,158.01,158.71,157.95,157.97,7835.0
2021-09-09 09:40:00,158.29,158.54,157.56,157.63,10023.0,158.29,158.54,157.56,157.63,10023.0
2021-09-09 09:45:00,157.56,157.82,157.41,157.72,20598.0,157.56,157.82,157.41,157.72,20598.0
2021-09-09 09:50:00,157.65,158.15,157.4,158.0,13671.0,157.65,158.15,157.4,158.0,13671.0
2021-09-09 09:55:00,158.02,158.06,157.5,157.52,3641.0,158.02,158.06,157.5,157.52,3641.0
2021-09-09 10:00:00,157.52,157.69,157.24,157.34,5438.0,157.52,157.69,157.24,157.34,5438.0
2021-09-09 10:05:00,157.2,157.3,156.88,157.04,8667.0,157.2,157.3,156.88,157.04,8667.0
2021-09-09 10:10:00,157.02,157.49,156.94,157.49,4130.0,157.02,157.49,156.94,157.49,4130.0
2021-09-09 10:15:00,157.5,157.76,157.5,157.67,4655.0,157.5,157.76,157.5,157.67,4655.0
2021-09-09 10:20:00,157.71,158.31,157.54,158.3,6327.0,157.71,158.31,157.54,158.3,6327.0
2021-09-09 10:25:00,158.28,158.31,158.06,158.13,1880.0,158.28,158.31,158.06,158.13,1880.0
2021-09-09 10:30:00,158.08,158.57,158.07,158.45,2660.0,158.08,158.57,158.07,158.45,2660.0
2021-09-09 10:35:00,158.38,158.5,158.38,158.5,3305.0,158.38,158.5,158.38,158.5,3305.0
2021-09-09 10:40:00,158.65,158.72,158.38,158.64,19208.0,158.65,158.72,158.38,158.64,19208.0
2021-09-09 10:45:00,158.63,158.88,158.6,158.87,2600.0,158.63,158.88,158.6,158.87,2600.0
2021-09-09 10:50:00,158.86,158.86,158.49,158.55,2429.0,158.86,158.86,158.49,158.55,2429.0
2021-09-09 10:55:00,158.52,158.7,158.5,158.5,3460.0,158.52,158.7,158.5,158.5,3460.0
2021-09-09 11:00:00,158.45,158.55,158.45,158.47,2080.0,158.45,158.55,158.45,158.47,2080.0
2021-09-09 11:05:00,158.47,158.47,158.24,158.37,2579.0,158.47,158.47,158.24,158.37,2579.0
2021-09-09 11:10:00,158.43,158.5,158.34,158.34,2930.0,158.43,158.5,158.34,158.34,2930.0
2021-09-09 11:15:00,158.22,158.24,158.17,158.22,1463.0,158.22,158.24,158.17,158.22,1463.0
2021-09-09 11:20:00,158.27,158.32,158.26,158.28,1430.0,158.27,158.32,158.26,158.28,1430.0
2021-09-09 11:25:00,158.3,158.4,157.93,158.07,10918.0,158.3,158.4,157.93,158.07,10918.0
2021-09-09 11:30:00,158.06,158.14,157.9,157.94,3896.0,158.06,158.14,157.9,157.94,3896.0
2021-09-09 11:35:00,157.89,157.94,157.62,157.62,2750.0,157.89,157.94,157.62,157.62,2750.0
2021-09-09 11:40:00,157.64,157.67,157.41,157.45,3535.0,157.64,157.67,157.41,157.45,3535.0
2021-09-09 11:45:00,157.46,157.66,157.46,157.58,3184.0,157.46,157.66,157.46,157.58,3184.0
2021-09-09 11:50:00,157.6,157.67,157.58,157.67,2391.0,157.6,157.67,157.58,157.67,2391.0
2021-09-09 11:55:00,157.66,158.04,157.6,158.03,2135.0,157.66,158.04,157.6,158.03,2135.0
2021-09-09 12:00:00,158.11,158.11,157.86,157.86,2000.0,158.11,158.11,157.86,157.86,2000.0
2021-09-09 12:05:00,157.92,157.92,157.67,157.86,9516.0,157.92,157.92,157.67,157.86,9516.0
2021-09-09 12:10:00,157.95,157.95,157.84,157.84,1646.0,157.95,157.95,157.84,157.84,1646.0
2021-09-09 12:15:00,157.89,157.89,157.8,157.81,1900.0,157.89,157.89,157.8,157.81,1900.0
2021-09-09 12:20:00,157.94,158.01,157.86,157.88,1706.0,157.94,158.01,157.86,157.88,1706.0
2021-09-09 12:25:00,157.9,157.97,157.9,157.92,1706.0,157.9,157.97,157.9,157.92,1706.0
2021-09-09 12:30:00,157.94,157.97,157.82,157.91,2432.0,157.94,157.97,157.82,157.91,2432.0
2021-09-09 12:35:00,157.84,157.87,157.8,157.82,910.0,157.84,157.87,157.8,157.82,910.0
2021-09-09 12:40:00,157.87,157.97,157.82,157.97,800.0,157.87,157.97,157.82,157.97,800.0
2021-09-09 12:45:00,157.9,157.91,157.78,157.81,2000.0,157.9,157.91,157.78,157.81,2000.0
2021-09-09 12:50:00,157.83,157.93,157.55,157.93,22493.0,157.83,157.93,157.55,157.93,22493.0
2021-09-09 12:55:00,157.95,158.03,157.83,157.84,1800.0,157.95,158.03,157.83,157.84,1800.0
2021-09-09 13:00:00,157.84,158.12,157.74,158.12,4385.0,157.84,158.12,157.74,158.12,4385.0
2021-09-09 13:05:00,158.1,158.2,158.05,158.15,2353.0,158.1,158.2,158.05,158.15,2353.0
2021-09-09 13:10:00,158.18,158.25,158.14,158.22,2300.0,158.18,158.25,158.14,158.22,2300.0
2021-09-09 13:15:00,158.24,158.24,158.0,158.04,1968.0,158.24,158.24,158.0,158.04,1968.0
2021-09-09 13:20:00,157.98,157.98,157.58,157.61,3115.0,157.98,157.98,157.58,157.61,3115.0
2021-09-09 13:25:00,157.59,157.78,157.51,157.78,3484.0,157.59,157.78,157.51,157.78,3484.0
2021-09-09 13:30:00,157.71,157.72,157.46,157.61,4430.0,157.71,157.72,157.46,157.61,4430.0
2021-09-09 13:35:00,157.53,157.7,157.51,157.62,2747.0,157.53,157.7,157.51,157.62,2747.0
2021-09-09 13:40:00,157.51,157.68,157.5,157.67,1530.0,157.51,157.68,157.5,157.67,1530.0
2021-09-09 13:45:00,157.61,157.7,157.6,157.62,1400.0,157.61,157.7,157.6,157.62,1400.0
2021-09-09 13:50:00,157.67,157.67,157.32,157.45,6207.0,157.67,157.67,157.32,157.45,6207.0
2021-09-09 13:55:00,157.43,157.61,157.43,157.53,2161.0,157.43,157.61,157.43,157.53,2161.0
2021-09-09 14:00:00,157.55,157.68,157.33,157.33,4483.0,157.55,157.68,157.33,157.33,4483.0
2021-09-09 14:05:00,157.33,157.61,157.32,157.53,4712.0,157.33,157.61,157.32,157.53,4712.0
2021-09-09 14:10:00,157.53,157.53,157.39,157.41,1932.0,157.53,157.53,157.39,157.41,1932.0
2021-09-09 14:15:00,157.38,157.45,157.27,157.29,4401.0,157.38,157.45,157.27,157.29,4401.0
2021-09-09 14:20:00,157.28,157.31,157.13,157.13,3560.0,157.28,157.31,157.13,157.13,3560.0
2021-09-09 14:25:00,157.23,157.26,157.17,157.2,2900.0,157.23,157.26,157.17,157.2,2900.0
2021-09-09 14:30:00,157.19,157.19,157.06,157.14,2600.0,157.19,157.19,157.06,157.14,2600.0
2021-09-09 14:35:00,157.18,157.23,157.12,157.18,2900.0,157.18,157.23,157.12,157.18,2900.0
2021-09-09 14:40:00,157.22,157.22,157.13,157.21,2475.0,157.22,157.22,157.13,157.21,2475.0
2021-09-09 14:45:00,157.23,157.3,157.16,157.24,7487.0,157.23,157.3,157.16,157.24,7487.0
2021-09-09 14:50:00,157.23,157.29,157.14,157.19,4116.0,157.23,157.29,157.14,157.19,4116.0
2021-09-09 14:55:00,157.22,157.22,157.12,157.21,2893.0,157.22,157.22,157.12,157.21,2893.0
2021-09-09 15:00:00,157.18,157.19,157.07,157.1,3357.0,157.18,157.19,157.07,157.1,3357.0
2021-09-09 15:05:00,157.1,157.16,157.01,157.15,5569.0,157.1,157.16,157.01,157.15,5569.0
2021-09-09 15:10:00,157.17,157.17,157.05,157.05,4190.0,157.17,157.17,157.05,157.05,4190.0
2021-09-09 15:15:00,157.04,157.04,156.96,156.97,3120.0,157.04,157.04,156.96,156.97,3120.0
2021-09-09 15:20:00,157.01,157.06,156.95,157.05,3343.0,157.01,157.06,156.95,157.05,3343.0
2021-09-09 15:25:00,157.06,157.13,156.91,156.99,4294.0,157.06,157.13,156.91,156.99,4294.0
2021-09-09 15:30:00,156.92,157.09,156.81,157.05,8639.0,156.92,157.09,156.81,157.05,8639.0
2021-09-09 15:35:00,157.03,157.12,156.97,157.09,10443.0,157.03,157.12,156.97,157.09,10443.0
2021-09-09 15:40:00,157.07,157.21,156.99,157.19,12900.0,157.07,157.21,156.99,157.19,12900.0
2021-09-09 15:45:00,157.16,157.28,156.99,156.99,18679.0,157.16,157.28,156.99,156.99,18679.0
2021-09-09 15:50:00,157.04,157.06,156.71,156.78,23484.0,157.04,157.06,156.71,156.78,23484.0
2021-09-09 15:55:00,156.75,157.09,156.7,157.03,37434.0,156.75,157.09,156.7,157.03,37434.0
2021-09-10 09:30:00,153.25,154.09,152.22,153.74,162995.0,153.25,154.09,152.22,153.74,162995.0
2021-09-10 09:35:00,153.74,154.26,153.2,154.16,93806.0,153.74,154.26,153.2,154.16,93806.0
2021-09-10 09:40:00,154.08,154.21,153.02,153.63,30686.0,154.08,154.21,153.02,153.63,30686.0
2021-09-10 09:45:00,153.61,153.99,153.11,153.11,36350.0,153.61,153.99,153.11,153.11,36350.0
2021-09-10 09:50:00,153.03,153.13,152.82,152.99,74748.0,153.03,153.13,152.82,152.99,74748.0
2021-09-10 09:55:00,152.9,153.31,152.29,152.3,24122.0,152.9,153.31,152.29,152.3,24122.0
2021-09-10 10:00:00,152.35,152.42,152.01,152.25,38825.0,152.35,152.42,152.01,152.25,38825.0
2021-09-10 10:05:00,152.22,152.51,152.17,152.3,24968.0,152.22,152.51,152.17,152.3,24968.0
2021-09-10 10:10:00,152.35,152.37,151.99,152.15,53799.0,152.35,152.37,151.99,152.15,53799.0
2021-09-10 10:15:00,152.19,152.53,152.02,152.47,19004.0,152.19,152.53,152.02,152.47,19004.0
2021-09-10 10:20:00,152.58,153.06,152.48,152.94,29466.0,152.58,153.06,152.48,152.94,29466.0
2021-09-10 10:25:00,152.94,153.09,152.71,152.84,41874.0,152.94,153.09,152.71,152.84,41874.0
2021-09-10 10:30:00,152.78,153.09,152.66,152.74,22660.0,152.78,153.09,152.66,152.74,22660.0
2021-09-10 10:35:00,152.75,153.0,152.47,152.7,21879.0,152.75,153.0,152.47,152.7,21879.0
2021-09-10 10:40:00,152.68,152.73,152.26,152.3,15719.0,152.68,152.73,152.26,152.3,15719.0
2021-09-10 10:45:00,152.17,152.24,152.01,152.1,14763.0,152.17,152.24,152.01,152.1,14763.0
2021-09-10 10:50:00,152.07,152.34,151.95,152.1,23354.0,152.07,152.34,151.95,152.1,23354.0
2021-09-10 10:55:00,152.05,152.58,151.9,152.5,21599.0,152.05,152.58,151.9,152.5,21599.0
2021-09-10 11:00:00,152.56,152.95,152.56,152.91,14766.0,152.56,152.95,152.56,152.91,14766.0
2021-09-10 11:05:00,152.9,153.04,152.64,152.67,24698.0,152.9,153.04,152.64,152.67,24698.0
2021-09-10 11:10:00,152.65,152.65,152.0,152.0,35295.0,152.65,152.65,152.0,152.0,35295.0
2021-09-10 11:15:00,152.0,152.12,151.78,151.87,39041.0,152.0,152.12,151.78,151.87,39041.0
2021-09-10 11:20:00,151.88,152.71,151.71,152.71,129398.0,151.88,152.71,151.71,152.71,129398.0
2021-09-10 11:25:00,152.69,154.15,152.69,153.57,92321.0,152.69,154.15,152.69,153.57,92321.0
2021-09-10 11:30:00,153.5,155.26,153.37,155.26,87299.0,153.5,155.26,153.37,155.26,87299.0
2021-09-10 11:35:00,155.21,155.33,154.62,155.19,71312.0,155.21,155.33,154.62,155.19,71312.0
2021-09-10 11:40:00,155.13,155.13,154.07,154.21,41943.0,155.13,155.13,154.07,154.21,41943.0
2021-09-10 11:45:00,154.19,154.8,153.76,154.72,38805.0,154.19,154.8,153.76,154.72,38805.0
2021-09-10 11:50:00,154.78,154.95,154.39,154.57,29563.0,154.78,154.95,154.39,154.57,29563.0
2021-09-10 11:55:00,154.45,154.67,154.3,154.49,15677.0,154.45,154.67,154.3,154.49,15677.0
2021-09-10 12:00:00,154.47,154.95,154.47,154.88,15595.0,154.47,154.95,154.47,154.88,15595.0
2021-09-10 12:05:00,154.87,155.0,154.28,154.28,18736.0,154.87,155.0,154.28,154.28,18736.0
2021-09-10 12:10:00,154.3,154.5,154.19,154.35,6528.0,154.3,154.5,154.19,154.35,6528.0
2021-09-10 12:15:00,154.41,155.18,154.39,155.01,54661.0,154.41,155.18,154.39,155.01,54661.0
2021-09-10 12:20:00,155.0,155.01,154.67,154.74,13580.0,155.0,155.01,154.67,154.74,13580.0
2021-09-10 12:25:00,154.72,154.92,154.61,154.64,16128.0,154.72,154.92,154.61,154.64,16128.0
2021-09-10 12:30:00,154.71,154.85,154.65,154.81,6493.0,154.71,154.85,154.65,154.81,6493.0
2021-09-10 12:35:00,154.85,154.87,154.15,154.22,10441.0,154.85,154.87,154.15,154.22,10441.0
2021-09-10 12:40:00,154.23,154.44,154.18,154.38,10925.0,154.23,154.44,154.18,154.38,10925.0
2021-09-10 12:45:00,154.4,154.47,154.15,154.28,9153.0,154.4,154.47,154.15,154.28,9153.0
2021-09-10 12:50:00,154.25,154.45,154.19,154.29,6687.0,154.25,154.45,154.19,154.29,6687.0
2021-09-10 12:55:00,154.24,154.88,154.16,154.84,13663.0,154.24,154.88,154.16,154.84,13663.0
2021-09-10 13:00:00,154.86,154.95,154.75,154.75,7362.0,154.86,154.95,154.75,154.75,7362.0
2021-09-10 13:05:00,154.77,155.19,154.76,154.89,23304.0,154.77,155.19,154.76,154.89,23304.0
2021-09-10 13:10:00,154.89,155.22,154.89,155.09,33738.0,154.89,155.22,154.89,155.09,33738.0
2021-09-10 13:15:00,155.09,155.59,155.03,155.51,63914.0,155.09,155.59,155.03,155.51,63914.0
2021-09-10 13:20:00,155.51,155.51,155.17,155.17,6615.0,155.51,155.51,155.17,155.17,6615.0
2021-09-10 13:25:00,155.24,155.39,155.1,155.39,7277.0,155.24,155.39,155.1,155.39,7277.0
2021-09-10 13:30:00,155.33,155.66,155.2,155.62,8718.0,155.33,155.66,155.2,155.62,8718.0
2021-09-10 13:35:00,155.62,155.65,155.5,155.5,6424.0,155.62,155.65,155.5,155.5,6424.0
2021-09-10 13:40:00,155.5,155.66,155.4,155.6,7248.0,155.5,155.66,155.4,155.6,7248.0
2021-09-10 13:45:00,155.53,155.9,155.53,155.8,7433.0,155.53,155.9,155.53,155.8,7433.0
2021-09-10 13:50:00,155.79,156.0,155.79,155.88,7960.0,155.79,156.0,155.79,155.88,7960.0
2021-09-10 13:55:00,155.89,155.89,155.65,155.73,7187.0,155.89,155.89,155.65,155.73,7187.0
2021-09-10 14:00:00,155.8,155.89,155.73,155.86,8689.0,155.8,155.89,155.73,155.86,8689.0
2021-09-10 14:05:00,155.86,155.86,155.73,155.78,5534.0,155.86,155.86,155.73,155.78,5534.0
2021-09-10 14:10:00,155.73,155.78,155.53,155.59,4490.0,155.73,155.78,155.53,155.59,4490.0
2021-09-10 14:15:00,155.59,155.74,155.51,155.51,6656.0,155.59,155.74,155.51,155.51,6656.0
2021-09-10 14:20:00,155.48,155.48,154.83,154.96,12512.0,155.48,155.48,154.83,154.96,12512.0
2021-09-10 14:25:00,154.95,155.03,154.66,154.67,9433.0,154.95,155.03,154.66,154.67,9433.0
2021-09-10 14:30:00,154.63,154.73,154.54,154.59,15112.0,154.63,154.73,154.54,154.59,15112.0
2021-09-10 14:35:00,154.61,154.79,154.61,154.76,5404.0,154.61,154.79,154.61,154.76,5404.0
2021-09-10 14:40:00,154.76,154.96,154.65,154.75,7176.0,154.76,154.96,154.65,154.75,7176.0
2021-09-10 14:45:00,154.74,154.87,154.73,154.73,4007.0,154.74,154.87,154.73,154.73,4007.0
2021-09-10 14:50:00,154.7,154.91,154.7,154.77,6225.0,154.7,154.91,154.7,154.77,6225.0
2021-09-10 14:55:00,154.74,154.91,154.74,154.78,3935.0,154.74,154.91,154.74,154.78,3935.0
2021-09-10 15:00:00,154.79,154.93,154.78,154.93,5646.0,154.79,154.93,154.78,154.93,5646.0
2021-09-10 15:05:00,154.93,154.93,154.7,154.7,8876.0,154.93,154.93,154.7,154.7,8876.0
2021-09-10 15:10:00,154.67,154.75,154.46,154.57,11458.0,154.67,154.75,154.46,154.57,11458.0
2021-09-10 15:15:00,154.55,154.61,154.46,154.57,9086.0,154.55,154.61,154.46,154.57,9086.0
2021-09-10 15:20:00,154.59,154.6,154.33,154.34,6108.0,154.59,154.6,154.33,154.34,6108.0
2021-09-10 15:25:00,154.31,154.36,154.22,154.28,7270.0,154.31,154.36,154.22,154.28,7270.0
2021-09-10 15:30:00,154.26,154.48,154.23,154.3,18125.0,154.26,154.48,154.23,154.3,18125.0
2021-09-10 15:35:00,154.31,154.31,153.9,154.11,13717.0,154.31,154.31,153.9,154.11,13717.0
2021-09-10 15:40:00,154.09,154.15,153.87,154.07,21636.0,154.09,154.15,153.87,154.07,21636.0
2021-09-10 15:45:00,154.04,154.11,153.87,153.92,23293.0,154.04,154.11,153.87,153.92,23293.0
2021-09-10 15:50:00,153.95,154.0,153.77,153.81,45864.0,153.95,154.0,153.77,153.81,45864.0
2021-09-10 15:55:00,153.79,153.96,153.7,153.85,79536.0,153.79,153.96,153.7,153.85,79536.0
2021-09-13 09:30:00,154.63,155.48,154.63,155.0,22870.0,154.63,155.48,154.63,155.0,22870.0
2021-09-13 09:35:00,155.07,155.63,154.91,154.99,13212.0,155.07,155.63,154.91,154.99,13212.0
2021-09-13 09:40:00,155.2,155.98,155.2,155.55,10111.0,155.2,155.98,155.2,155.55,10111.0
2021-09-13 09:45:00,155.51,155.61,155.0,155.2,8125.0,155.51,155.61,155.0,155.2,8125.0
2021-09-13 09:50:00,155.52,156.4,155.52,156.13,10647.0,155.52,156.4,155.52,156.13,10647.0
2021-09-13 09:55:00,156.14,156.21,155.68,155.81,5878.0,156.14,156.21,155.68,155.81,5878.0
2021-09-13 10:00:00,155.84,156.2,155.68,155.68,21800.0,155.84,156.2,155.68,155.68,21800.0
2021-09-13 10:05:00,155.68,155.96,155.37,155.38,7852.0,155.68,155.96,155.37,155.38,7852.0
2021-09-13 10:10:00,155.38,155.38,154.64,154.72,7727.0,155.38,155.38,154.64,154.72,7727.0
2021-09-13 10:15:00,154.6,154.73,154.25,154.36,10591.0,154.6,154.73,154.25,154.36,10591.0
2021-09-13 10:20:00,154.54,154.65,154.31,154.44,5846.0,154.54,154.65,154.31,154.44,5846.0
2021-09-13 10:25:00,154.5,154.5,153.68,153.94,12270.0,154.5,154.5,153.68,153.94,12270.0
2021-09-13 10:30:00,154.0,154.26,153.69,154.0,7377.0,154.0,154.26,153.69,154.0,7377.0
2021-09-13 10:35:00,154.06,154.16,153.73,154.09,8588.0,154.06,154.16,153.73,154.09,8588.0
2021-09-13 10:40:00,154.1,154.19,153.88,153.92,4375.0,154.1,154.19,153.88,153.92,4375.0
2021-09-13 10:45:00,153.89,154.28,153.89,154.14,5960.0,153.89,154.28,153.89,154.14,5960.0
2021-09-13 10:50:00,154.17,154.38,153.96,154.11,17777.0,154.17,154.38,153.96,154.11,17777.0
2021-09-13 10:55:00,154.17,154.27,154.05,154.11,5478.0,154.17,154.27,154.05,154.11,5478.0
2021-09-13 11:00:00,154.24,154.36,154.11,154.11,2539.0,154.24,154.36,154.11,154.11,2539.0
2021-09-13 11:05:00,154.28,154.42,154.16,154.17,5060.0,154.28,154.42,154.16,154.17,5060.0
2021-09-13 11:10:00,154.11,154.19,153.6,153.6,5949.0,154.11,154.19,153.6,153.6,5949.0
2021-09-13 11:15:00,153.53,153.76,153.41,153.5,13139.0,153.53,153.76,153.41,153.5,13139.0
2021-09-13 11:20:00,153.5,153.51,153.27,153.44,5474.0,153.5,153.51,153.27,153.44,5474.0
2021-09-13 11:25:00,153.5,153.53,152.69,152.73,29831.0,153.5,153.53,152.69,152.73,29831.0
2021-09-13 11:30:00,152.72,153.41,152.66,153.37,25453.0,152.72,153.41,152.66,153.37,25453.0
2021-09-13 11:35:00,153.42,153.54,153.25,153.4,5440.0,153.42,153.54,153.25,153.4,5440.0
2021-09-13 11:40:00,153.5,153.95,153.47,153.91,4802.0,153.5,153.95,153.47,153.91,4802.0
2021-09-13 11:45:00,153.95,154.16,153.79,153.89,5120.0,153.95,154.16,153.79,153.89,5120.0
2021-09-13 11:50:00,153.9,154.11,153.71,153.84,6685.0,153.9,154.11,153.71,153.84,6685.0
2021-09-13 11:55:00,153.78,153.9,153.6,153.75,3452.0,153.78,153.9,153.6,153.75,3452.0
2021-09-13 12:00:00,153.63,153.8,153.63,153.66,6953.0,153.63,153.8,153.63,153.66,6953.0
2021-09-13 12:05:00,153.64,153.69,153.35,153.37,5356.0,153.64,153.69,153.35,153.37,5356.0
2021-09-13 12:10:00,153.44,153.59,153.4,153.52,2950.0,153.44,153.59,153.4,153.52,2950.0
2021-09-13 12:15:00,153.52,153.74,153.5,153.57,3168.0,153.52,153.74,153.5,153.57,3168.0
2021-09-13 12:20:00,153.57,153.71,153.42,153.71,6362.0,153.57,153.71,153.42,153.71,6362.0
2021-09-13 12:25:00,153.69,153.71,153.58,153.67,4242.0,153.69,153.71,153.58,153.67,4242.0
2021-09-13 12:30:00,153.71,154.1,153.69,153.94,9943.0,153.71,154.1,153.69,153.94,9943.0
2021-09-13 12:35:00,153.91,154.02,153.77,153.83,2307.0,153.91,154.02,153.77,153.83,2307.0
2021-09-13 12:40:00,153.71,153.75,153.52,153.6,3545.0,153.71,153.75,153.52,153.6,3545.0
2021-09-13 12:45:00,153.59,153.82,153.57,153.77,4609.0,153.59,153.82,153.57,153.77,4609.0
2021-09-13 12:50:00,153.78,153.88,153.71,153.75,3511.0,153.78,153.88,153.71,153.75,3511.0
2021-09-13 12:55:00,153.78,153.81,153.68,153.7,3944.0,153.78,153.81,153.68,153.7,3944.0
2021-09-13 13:00:00,153.71,153.8,153.58,153.58,4400.0,153.71,153.8,153.58,153.58,4400.0
2021-09-13 13:05:00,153.61,153.78,153.57,153.7,4160.0,153.61,153.78,153.57,153.7,4160.0
2021-09-13 13:10:00,153.65,153.84,153.63,153.74,5406.0,153.65,153.84,153.63,153.74,5406.0
2021-09-13 13:15:00,153.74,153.79,153.68,153.74,2722.0,153.74,153.79,153.68,153.74,2722.0
2021-09-13 13:20:00,153.78,153.89,153.72,153.81,3547.0,153.78,153.89,153.72,153.81,3547.0
2021-09-13 13:25:00,153.8,153.84,153.56,153.61,5065.0,153.8,153.84,153.56,153.61,5065.0
2021-09-13 13:30:00,153.6,153.68,153.56,153.59,1814.0,153.6,153.68,153.56,153.59,1814.0
2021-09-13 13:35:00,153.58,153.72,153.55,153.61,2848.0,153.58,153.72,153.55,153.61,2848.0
2021-09-13 13:40:00,153.56,153.64,153.3,153.5,5594.0,153.56,153.64,153.3,153.5,5594.0
2021-09-13 13:45:00,153.47,153.67,153.44,153.67,2990.0,153.47,153.67,153.44,153.67,2990.0
2021-09-13 13:50:00,153.68,153.71,153.54,153.54,4245.0,153.68,153.71,153.54,153.54,4245.0
2021-09-13 13:55:00,153.59,153.6,153.4,153.43,6840.0,153.59,153.6,153.4,153.43,6840.0
2021-09-13 14:00:00,153.46,153.49,153.33,153.43,2142.0,153.46,153.49,153.33,153.43,2142.0
2021-09-13 14:05:00,153.51,153.52,153.4,153.4,3184.0,153.51,153.52,153.4,153.4,3184.0
2021-09-13 14:10:00,153.38,153.44,153.1,153.13,4271.0,153.38,153.44,153.1,153.13,4271.0
2021-09-13 14:15:00,153.14,153.14,152.85,152.92,6987.0,153.14,153.14,152.85,152.92,6987.0
2021-09-13 14:20:00,152.91,153.08,152.87,152.88,3428.0,152.91,153.08,152.87,152.88,3428.0
2021-09-13 14:25:00,152.89,152.96,152.74,152.74,4365.0,152.89,152.96,152.74,152.74,4365.0
2021-09-13 14:30:00,152.69,152.86,152.68,152.86,4942.0,152.69,152.86,152.68,152.86,4942.0
2021-09-13 14:35:00,152.78,152.81,152.68,152.76,2200.0,152.78,152.81,152.68,152.76,2200.0
2021-09-13 14:40:00,152.72,152.84,152.72,152.8,3960.0,152.72,152.84,152.72,152.8,3960.0
2021-09-13 14:45:00,152.76,152.76,152.55,152.66,5800.0,152.76,152.76,152.55,152.66,5800.0
2021-09-13 14:50:00,152.73,152.73,152.45,152.45,6619.0,152.73,152.73,152.45,152.45,6619.0
2021-09-13 14:55:00,152.47,152.7,152.46,152.65,6543.0,152.47,152.7,152.46,152.65,6543.0
2021-09-13 15:00:00,152.62,152.7,152.37,152.39,8131.0,152.62,152.7,152.37,152.39,8131.0
2021-09-13 15:05:00,152.39,152.62,152.39,152.53,6278.0,152.39,152.62,152.39,152.53,6278.0
2021-09-13 15:10:00,152.58,152.74,152.56,152.58,4280.0,152.58,152.74,152.56,152.58,4280.0
2021-09-13 15:15:00,152.55,152.66,152.44,152.44,5862.0,152.55,152.66,152.44,152.44,5862.0
2021-09-13 15:20:00,152.49,152.63,152.43,152.56,8340.0,152.49,152.63,152.43,152.56,8340.0
2021-09-13 15:25:00,152.58,152.65,152.39,152.64,15621.0,152.58,152.65,152.39,152.64,15621.0
2021-09-13 15:30:00,152.63,152.66,152.42,152.44,20473.0,152.63,152.66,152.42,152.44,20473.0
2021-09-13 15:35:00,152.43,152.47,152.27,152.39,11721.0,152.43,152.47,152.27,152.39,11721.0
2021-09-13 15:40:00,152.41,152.67,152.41,152.49,16360.0,152.41,152.67,152.41,152.49,16360.0
2021-09-13 15:45:00,152.5,152.55,152.39,152.5,16380.0,152.5,152.55,152.39,152.5,16380.0
2021-09-13 15:50:00,152.45,152.83,152.45,152.83,27593.0,152.45,152.83,152.45,152.83,27593.0
2021-09-13 15:55:00,152.79,152.93,152.72,152.9,65732.0,152.79,152.93,152.72,152.9,65732.0
2021-09-14 09:30:00,152.53,153.54,152.06,152.39,50098.0,152.53,153.54,152.06,152.39,50098.0
2021-09-14 09:35:00,152.53,153.04,152.52,152.97,13961.0,152.53,153.04,152.52,152.97,13961.0
2021-09-14 09:40:00,152.91,152.97,152.49,152.89,5304.0,152.91,152.97,152.49,152.89,5304.0
2021-09-14 09:45:00,153.0,153.23,152.34,152.35,19004.0,153.0,153.23,152.34,152.35,19004.0
2021-09-14 09:50:00,152.32,152.45,152.05,152.18,4825.0,152.32,152.45,152.05,152.18,4825.0
2021-09-14 09:55:00,152.19,152.2,151.65,151.75,15802.0,152.19,152.2,151.65,151.75,15802.0
2021-09-14 10:00:00,151.75,151.86,151.39,151.76,15551.0,151.75,151.86,151.39,151.76,15551.0
2021-09-14 10:05:00,151.77,152.05,151.56,151.77,10793.0,151.77,152.05,151.56,151.77,10793.0
2021-09-14 10:10:00,151.75,151.82,151.44,151.44,5095.0,151.75,151.82,151.44,151.44,5095.0
2021-09-14 10:15:00,151.43,151.78,151.4,151.71,6087.0,151.43,151.78,151.4,151.71,6087.0
2021-09-14 10:20:00,151.76,151.83,151.41,151.49,12705.0,151.76,151.83,151.41,151.49,12705.0
2021-09-14 10:25:00,151.45,151.97,151.45,151.97,12823.0,151.45,151.97,151.45,151.97,12823.0
2021-09-14 10:30:00,151.99,152.37,151.83,151.9,22841.0,151.99,152.37,151.83,151.9,22841.0
2021-09-14 10:35:00,151.9,152.04,151.7,151.78,29106.0,151.9,152.04,151.7,151.78,29106.0
2021-09-14 10:40:00,151.7,152.69,151.63,152.69,20747.0,151.7,152.69,151.63,152.69,20747.0
2021-09-14 10:45:00,152.7,152.73,152.52,152.56,5209.0,152.7,152.73,152.52,152.56,5209.0
2021-09-14 10:50:00,152.53,152.69,152.45,152.63,6304.0,152.53,152.69,152.45,152.63,6304.0
2021-09-14 10:55:00,152.62,152.81,152.58,152.61,3629.0,152.62,152.81,152.58,152.61,3629.0
2021-09-14 11:00:00,152.62,152.69,152.47,152.49,7231.0,152.62,152.69,152.47,152.49,7231.0
2021-09-14 11:05:00,152.5,152.52,152.15,152.24,7012.0,152.5,152.52,152.15,152.24,7012.0
2021-09-14 11:10:00,152.26,152.56,152.26,152.45,9842.0,152.26,152.56,152.26,152.45,9842.0
2021-09-14 11:15:00,152.48,152.6,152.35,152.35,4276.0,152.48,152.6,152.35,152.35,4276.0
2021-09-14 11:20:00,152.4,152.66,152.4,152.59,3689.0,152.4,152.66,152.4,152.59,3689.0
2021-09-14 11:25:00,152.6,152.79,152.51,152.66,5269.0,152.6,152.79,152.51,152.66,5269.0
2021-09-14 11:30:00,152.63,152.68,152.46,152.54,5942.0,152.63,152.68,152.46,152.54,5942.0
2021-09-14 11:35:00,152.53,152.59,152.37,152.37,3118.0,152.53,152.59,152.37,152.37,3118.0
2021-09-14 11:40:00,152.47,152.49,152.25,152.4,6000.0,152.47,152.49,152.25,152.4,6000.0
2021-09-14 11:45:00,152.47,152.57,152.41,152.53,9585.0,152.47,152.57,152.41,152.53,9585.0
2021-09-14 11:50:00,152.56,152.66,152.48,152.63,5841.0,152.56,152.66,152.48,152.63,5841.0
2021-09-14 11:55:00,152.68,153.16,152.61,152.95,29008.0,152.68,153.16,152.61,152.95,29008.0
2021-09-14 12:00:00,152.98,153.04,152.62,152.62,6691.0,152.98,153.04,152.62,152.62,6691.0
2021-09-14 12:05:00,152.59,152.59,152.18,152.18,5857.0,152.59,152.59,152.18,152.18,5857.0
2021-09-14 12:10:00,152.16,152.26,152.02,152.26,6097.0,152.16,152.26,152.02,152.26,6097.0
2021-09-14 12:15:00,152.26,152.29,152.16,152.17,6026.0,152.26,152.29,152.16,152.17,6026.0
2021-09-14 12:20:00,152.16,152.4,152.13,152.4,4124.0,152.16,152.4,152.13,152.4,4124.0
2021-09-14 12:25:00,152.4,152.43,152.23,152.23,4371.0,152.4,152.43,152.23,152.23,4371.0
2021-09-14 12:30:00,152.27,152.32,152.18,152.2,4276.0,152.27,152.32,152.18,152.2,4276.0
2021-09-14 12:35:00,152.22,152.52,152.19,152.46,6565.0,152.22,152.52,152.19,152.46,6565.0
2021-09-14 12:40:00,152.46,152.61,152.43,152.52,4565.0,152.46,152.61,152.43,152.52,4565.0
2021-09-14 12:45:00,152.57,152.64,152.47,152.53,4937.0,152.57,152.64,152.47,152.53,4937.0
2021-09-14 12:50:00,152.5,152.68,152.34,152.6,7377.0,152.5,152.68,152.34,152.6,7377.0
2021-09-14 12:55:00,152.55,152.55,152.45,152.45,2100.0,152.55,152.55,152.45,152.45,2100.0
2021-09-14 13:00:00,152.53,152.53,152.23,152.23,3484.0,152.53,152.53,152.23,152.23,3484.0
2021-09-14 13:05:00,152.28,152.29,152.06,152.25,8386.0,152.28,152.29,152.06,152.25,8386.0
2021-09-14 13:10:00,152.22,152.33,152.2,152.26,3770.0,152.22,152.33,152.2,152.26,3770.0
2021-09-14 13:15:00,152.24,152.31,152.14,152.25,4800.0,152.24,152.31,152.14,152.25,4800.0
2021-09-14 13:20:00,152.28,152.59,152.28,152.59,6356.0,152.28,152.59,152.28,152.59,6356.0
2021-09-14 13:25:00,152.58,152.62,152.52,152.55,4840.0,152.58,152.62,152.52,152.55,4840.0
2021-09-14 13:30:00,152.53,152.53,152.39,152.43,4300.0,152.53,152.53,152.39,152.43,4300.0
2021-09-14 13:35:00,152.35,152.6,152.34,152.52,4665.0,152.35,152.6,152.34,152.52,4665.0
2021-09-14 13:40:00,152.53,152.54,152.31,152.33,5502.0,152.53,152.54,152.31,152.33,5502.0
2021-09-14 13:45:00,152.34,152.37,152.23,152.31,5491.0,152.34,152.37,152.23,152.31,5491.0
2021-09-14 13:50:00,152.3,152.63,152.29,152.63,29887.0,152.3,152.63,152.29,152.63,29887.0
2021-09-14 13:55:00,152.63,152.8,152.63,152.68,7913.0,152.63,152.8,152.63,152.68,7913.0
2021-09-14 14:00:00,152.65,152.67,152.54,152.67,2818.0,152.65,152.67,152.54,152.67,2818.0
2021-09-14 14:05:00,152.7,152.79,152.47,152.47,16615.0,152.7,152.79,152.47,152.47,16615.0
2021-09-14 14:10:00,152.47,152.62,152.43,152.51,5479.0,152.47,152.62,152.43,152.51,5479.0
2021-09-14 14:15:00,152.47,152.69,152.41,152.69,2900.0,152.47,152.69,152.41,152.69,2900.0
2021-09-14 14:20:00,152.67,152.76,152.59,152.74,3915.0,152.67,152.76,152.59,152.74,3915.0
2021-09-14 14:25:00,152.71,152.78,152.69,152.78,2146.0,152.71,152.78,152.69,152.78,2146.0
2021-09-14 14:30:00,152.8,152.85,152.76,152.81,5369.0,152.8,152.85,152.76,152.81,5369.0
2021-09-14 14:35:00,152.82,152.84,152.59,152.59,4783.0,152.82,152.84,152.59,152.59,4783.0
2021-09-14 14:40:00,152.58,152.62,152.52,152.53,13646.0,152.58,152.62,152.52,152.53,13646.0
2021-09-14 14:45:00,152.5,152.52,152.38,152.4,4462.0,152.5,152.52,152.38,152.4,4462.0
2021-09-14 14:50:00,152.38,152.57,152.25,152.52,5524.0,152.38,152.57,152.25,152.52,5524.0
2021-09-14 14:55:00,152.51,152.65,152.49,152.65,5708.0,152.51,152.65,152.49,152.65,5708.0
2021-09-14 15:00:00,152.65,152.65,152.5,152.52,5399.0,152.65,152.65,152.5,152.52,5399.0
2021-09-14 15:05:00,152.52,152.61,152.34,152.35,46293.0,152.52,152.61,152.34,152.35,46293.0
2021-09-14 15:10:00,152.37,152.46,152.32,152.37,3215.0,152.37,152.46,152.32,152.37,3215.0
2021-09-14 15:15:00,152.4,152.5,152.33,152.36,5541.0,152.4,152.5,152.33,152.36,5541.0
2021-09-14 15:20:00,152.38,152.52,152.06,152.15,14640.0,152.38,152.52,152.06,152.15,14640.0
2021-09-14 15:25:00,152.14,152.34,152.05,152.23,9732.0,152.14,152.34,152.05,152.23,9732.0
2021-09-14 15:30:00,152.23,152.33,152.16,152.27,25829.0,152.23,152.33,152.16,152.27,25829.0
2021-09-14 15:35:00,152.28,152.28,152.0,152.05,28511.0,152.28,152.28,152.0,152.05,28511.0
2021-09-14 15:40:00,152.03,152.35,152.0,152.3,22696.0,152.03,152.35,152.0,152.3,22696.0
2021-09-14 15:45:00,152.29,152.38,152.09,152.11,15996.0,152.29,152.38,152.09,152.11,15996.0
2021-09-14 15:50:00,152.08,152.2,151.99,152.07,36925.0,152.08,152.2,151.99,152.07,36925.0
2021-09-14 15:55:00,152.09,152.23,151.9,152.15,74716.0,152.09,152.23,151.9,152.15,74716.0
2021-09-15 09:30:00,151.91,152.15,150.69,151.06,16245.0,151.91,152.15,150.69,151.06,16245.0
2021-09-15 09:35:00,150.89,151.39,150.41,150.85,12005.0,150.89,151.39,150.41,150.85,12005.0
2021-09-15 09:40:00,151.14,151.48,150.96,151.45,9527.0,151.14,151.48,150.96,151.45,9527.0
2021-09-15 09:45:00,151.53,152.23,151.21,152.05,15851.0,151.53,152.23,151.21,152.05,15851.0
2021-09-15 09:50:00,152.37,152.75,152.25,152.25,10535.0,152.37,152.75,152.25,152.25,10535.0
2021-09-15 09:55:00,152.31,152.43,151.89,151.99,8563.0,152.31,152.43,151.89,151.99,8563.0
2021-09-15 10:00:00,151.98,152.31,151.89,152.22,6341.0,151.98,152.31,151.89,152.22,6341.0
2021-09-15 10:05:00,152.41,153.12,152.41,152.92,14233.0,152.41,153.12,152.41,152.92,14233.0
2021-09-15 10:10:00,152.9,153.15,152.75,153.15,7000.0,152.9,153.15,152.75,153.15,7000.0
2021-09-15 10:15:00,153.11,153.5,153.1,153.48,3757.0,153.11,153.5,153.1,153.48,3757.0
2021-09-15 10:20:00,153.46,153.64,153.45,153.48,3076.0,153.46,153.64,153.45,153.48,3076.0
2021-09-15 10:25:00,153.5,153.53,153.17,153.17,18034.0,153.5,153.53,153.17,153.17,18034.0
2021-09-15 10:30:00,153.16,153.27,152.89,153.27,3950.0,153.16,153.27,152.89,153.27,3950.0
2021-09-15 10:35:00,153.48,153.85,153.48,153.54,5328.0,153.48,153.85,153.48,153.54,5328.0
2021-09-15 10:40:00,153.49,153.69,153.39,153.44,5238.0,153.49,153.69,153.39,153.44,5238.0
2021-09-15 10:45:00,153.51,153.84,153.51,153.66,2622.0,153.51,153.84,153.51,153.66,2622.0
2021-09-15 10:50:00,153.59,153.6,153.06,153.06,2484.0,153.59,153.6,153.06,153.06,2484.0
2021-09-15 10:55:00,153.0,153.26,152.86,152.95,3330.0,153.0,153.26,152.86,152.95,3330.0
2021-09-15 11:00:00,152.95,152.95,152.59,152.8,16013.0,152.95,152.95,152.59,152.8,16013.0
2021-09-15 11:05:00,152.86,152.93,152.59,152.67,16491.0,152.86,152.93,152.59,152.67,16491.0
2021-09-15 11:10:00,152.72,152.77,152.48,152.48,4200.0,152.72,152.77,152.48,152.48,4200.0
2021-09-15 11:15:00,152.52,152.66,152.42,152.46,3213.0,152.52,152.66,152.42,152.46,3213.0
2021-09-15 11:20:00,152.36,152.55,152.29,152.32,3090.0,152.36,152.55,152.29,152.32,3090.0
2021-09-15 11:25:00,152.37,152.5,152.33,152.36,3000.0,152.37,152.5,152.33,152.36,3000.0
2021-09-15 11:30:00,152.27,152.28,152.0,152.09,11358.0,152.27,152.28,152.0,152.09,11358.0
2021-09-15 11:35:00,152.17,152.18,152.02,152.03,1957.0,152.17,152.18,152.02,152.03,1957.0
2021-09-15 11:40:00,152.12,152.2,152.05,152.07,2981.0,152.12,152.2,152.05,152.07,2981.0
2021-09-15 11:45:00,152.07,152.07,151.93,151.94,3869.0,152.07,152.07,151.93,151.94,3869.0
2021-09-15 11:50:00,151.89,151.94,151.73,151.94,3519.0,151.89,151.94,151.73,151.94,3519.0
2021-09-15 11:55:00,152.03,152.11,151.95,152.11,2600.0,152.03,152.11,151.95,152.11,2600.0
2021-09-15 12:00:00,152.11,152.26,152.08,152.26,2400.0,152.11,152.26,152.08,152.26,2400.0
2021-09-15 12:05:00,152.24,152.49,152.11,152.49,2445.0,152.24,152.49,152.11,152.49,2445.0
2021-09-15 12:10:00,152.55,152.55,152.27,152.28,1961.0,152.55,152.55,152.27,152.28,1961.0
2021-09-15 12:15:00,152.39,152.43,152.03,152.09,3237.0,152.39,152.43,152.03,152.09,3237.0
2021-09-15 12:20:00,152.12,152.31,152.07,152.31,2300.0,152.12,152.31,152.07,152.31,2300.0
2021-09-15 12:25:00,152.34,152.44,152.33,152.44,2170.0,152.34,152.44,152.33,152.44,2170.0
2021-09-15 12:30:00,152.47,152.47,152.14,152.14,3576.0,152.47,152.47,152.14,152.14,3576.0
2021-09-15 12:35:00,152.2,152.28,152.11,152.11,1870.0,152.2,152.28,152.11,152.11,1870.0
2021-09-15 12:40:00,152.25,152.34,152.22,152.24,2111.0,152.25,152.34,152.22,152.24,2111.0
2021-09-15 12:45:00,152.29,152.39,152.15,152.16,1343.0,152.29,152.39,152.15,152.16,1343.0
2021-09-15 12:50:00,152.07,152.12,151.99,151.99,11300.0,152.07,152.12,151.99,151.99,11300.0
2021-09-15 12:55:00,152.05,152.1,151.9,152.03,3813.0,152.05,152.1,151.9,152.03,3813.0
2021-09-15 13:00:00,151.97,152.25,151.97,152.25,1945.0,151.97,152.25,151.97,152.25,1945.0
2021-09-15 13:05:00,152.25,152.46,152.16,152.33,2755.0,152.25,152.46,152.16,152.33,2755.0
2021-09-15 13:10:00,152.25,152.3,152.16,152.16,1500.0,152.25,152.3,152.16,152.16,1500.0
2021-09-15 13:15:00,152.21,152.3,152.17,152.27,1133.0,152.21,152.3,152.17,152.27,1133.0
2021-09-15 13:20:00,152.27,152.43,152.26,152.4,2675.0,152.27,152.43,152.26,152.4,2675.0
2021-09-15 13:25:00,152.38,152.38,152.08,152.11,3688.0,152.38,152.38,152.08,152.11,3688.0
2021-09-15 13:30:00,152.17,152.24,152.15,152.15,1420.0,152.17,152.24,152.15,152.15,1420.0
2021-09-15 13:35:00,152.16,152.23,152.16,152.22,3684.0,152.16,152.23,152.16,152.22,3684.0
2021-09-15 13:40:00,152.27,152.43,152.27,152.38,3300.0,152.27,152.43,152.27,152.38,3300.0
2021-09-15 13:45:00,152.35,152.52,152.29,152.5,5308.0,152.35,152.52,152.29,152.5,5308.0
2021-09-15 13:50:00,152.53,152.59,152.43,152.43,3029.0,152.53,152.59,152.43,152.43,3029.0
2021-09-15 13:55:00,152.37,152.44,152.32,152.36,4198.0,152.37,152.44,152.32,152.36,4198.0
2021-09-15 14:00:00,152.31,152.41,152.27,152.39,2750.0,152.31,152.41,152.27,152.39,2750.0
2021-09-15 14:05:00,152.37,152.6,152.36,152.57,5607.0,152.37,152.6,152.36,152.57,5607.0
2021-09-15 14:10:00,152.49,152.5,152.44,152.49,1650.0,152.49,152.5,152.44,152.49,1650.0
2021-09-15 14:15:00,152.49,152.63,152.43,152.63,7991.0,152.49,152.63,152.43,152.63,7991.0
2021-09-15 14:20:00,152.62,152.91,152.61,152.83,18491.0,152.62,152.91,152.61,152.83,18491.0
2021-09-15 14:25:00,152.84,152.84,152.75,152.82,2715.0,152.84,152.84,152.75,152.82,2715.0
2021-09-15 14:30:00,152.86,152.92,152.66,152.68,8600.0,152.86,152.92,152.66,152.68,8600.0
2021-09-15 14:35:00,152.7,152.78,152.66,152.73,3600.0,152.7,152.78,152.66,152.73,3600.0
2021-09-15 14:40:00,152.67,152.76,152.58,152.63,4524.0,152.67,152.76,152.58,152.63,4524.0
2021-09-15 14:45:00,152.65,152.75,152.61,152.65,12750.0,152.65,152.75,152.61,152.65,12750.0
2021-09-15 14:50:00,152.66,152.78,152.64,152.66,10710.0,152.66,152.78,152.64,152.66,10710.0
2021-09-15 14:55:00,152.65,152.71,152.6,152.67,4878.0,152.65,152.71,152.6,152.67,4878.0
2021-09-15 15:00:00,152.67,152.91,152.67,152.77,9635.0,152.67,152.91,152.67,152.77,9635.0
2021-09-15 15:05:00,152.79,152.83,152.64,152.72,15625.0,152.79,152.83,152.64,152.72,15625.0
2021-09-15 15:10:00,152.8,152.89,152.78,152.8,2900.0,152.8,152.89,152.78,152.8,2900.0
2021-09-15 15:15:00,152.82,153.06,152.81,153.06,4811.0,152.82,153.06,152.81,153.06,4811.0
2021-09-15 15:20:00,153.03,153.05,152.82,153.0,5808.0,153.03,153.05,152.82,153.0,5808.0
2021-09-15 15:25:00,153.06,153.07,152.91,152.92,5352.0,153.06,153.07,152.91,152.92,5352.0
2021-09-15 15:30:00,152.86,153.0,152.68,152.92,21786.0,152.86,153.0,152.68,152.92,21786.0
2021-09-15 15:35:00,152.92,153.13,152.92,153.12,10655.0,152.92,153.13,152.92,153.12,10655.0
2021-09-15 15:40:00,153.12,153.19,153.04,153.13,17109.0,153.12,153.19,153.04,153.13,17109.0
2021-09-15 15:45:00,153.11,153.11,152.75,152.82,22353.0,153.11,153.11,152.75,152.82,22353.0
2021-09-15 15:50:00,152.85,152.93,152.69,152.71,36621.0,152.85,152.93,152.69,152.71,36621.0
2021-09-15 15:55:00,152.73,152.74,152.58,152.67,40756.0,152.73,152.74,152.58,152.67,40756.0
2021-09-16 09:30:00,152.11,152.65,152.0,152.65,11707.0,152.11,152.65,152.0,152.65,11707.0
2021-09-16 09:35:00,152.71,153.12,152.71,152.95,1801.0,152.71,153.12,152.71,152.95,1801.0
2021-09-16 09:40:00,153.02,153.02,152.81,152.85,993.0,153.02,153.02,152.81,152.85,993.0
2021-09-16 09:45:00,152.8,152.8,152.35,152.36,4929.0,152.8,152.8,152.35,152.36,4929.0
2021-09-16 09:50:00,152.47,152.51,152.06,152.34,3561.0,152.47,152.51,152.06,152.34,3561.0
2021-09-16 09:55:00,152.27,152.38,152.24,152.38,1841.0,152.27,152.38,152.24,152.38,1841.0
2021-09-16 10:00:00,152.36,152.68,152.24,152.24,1900.0,152.36,152.68,152.24,152.24,1900.0
2021-09-16 10:05:00,152.24,152.98,152.24,152.82,5699.0,152.24,152.98,152.24,152.82,5699.0
2021-09-16 10:10:00,152.84,153.0,152.65,153.0,2400.0,152.84,153.0,152.65,153.0,2400.0
2021-09-16 10:15:00,152.8,153.05,152.79,152.94,1170.0,152.8,153.05,152.79,152.94,1170.0
2021-09-16 10:20:00,152.89,152.9,152.68,152.86,6193.0,152.89,152.9,152.68,152.86,6193.0
2021-09-16 10:25:00,152.96,152.96,152.41,152.43,1746.0,152.96,152.96,152.41,152.43,1746.0
2021-09-16 10:30:00,152.4,152.67,152.34,152.67,5378.0,152.4,152.67,152.34,152.67,5378.0
2021-09-16 10:35:00,152.68,152.68,152.38,152.48,3067.0,152.68,152.68,152.38,152.48,3067.0
2021-09-16 10:40:00,152.47,152.9,152.46,152.68,2850.0,152.47,152.9,152.46,152.68,2850.0
2021-09-16 10:45:00,152.74,153.21,152.74,153.17,2205.0,152.74,153.21,152.74,153.17,2205.0
2021-09-16 10:50:00,153.17,153.18,152.96,153.08,3777.0,153.17,153.18,152.96,153.08,3777.0
2021-09-16 10:55:00,152.98,152.98,152.55,152.65,1822.0,152.98,152.98,152.55,152.65,1822.0
2021-09-16 11:00:00,152.81,152.99,152.65,152.75,2400.0,152.81,152.99,152.65,152.75,2400.0
2021-09-16 11:05:00,152.63,152.76,152.57,152.74,1228.0,152.63,152.76,152.57,152.74,1228.0
2021-09-16 11:10:00,152.69,153.03,152.69,152.98,3250.0,152.69,153.03,152.69,152.98,3250.0
2021-09-16 11:15:00,152.91,152.96,152.56,152.6,1638.0,152.91,152.96,152.56,152.6,1638.0
2021-09-16 11:20:00,152.51,152.76,152.37,152.64,1019.0,152.51,152.76,152.37,152.64,1019.0
2021-09-16 11:25:00,152.67,152.71,152.42,152.47,7891.0,152.67,152.71,152.42,152.47,7891.0
2021-09-16 11:30:00,152.49,152.49,152.14,152.19,4304.0,152.49,152.49,152.14,152.19,4304.0
2021-09-16 11:35:00,152.12,152.21,152.02,152.04,803.0,152.12,152.21,152.02,152.04,803.0
2021-09-16 11:40:00,152.02,152.12,151.95,152.07,2957.0,152.02,152.12,151.95,152.07,2957.0
2021-09-16 11:45:00,152.06,152.07,151.97,151.97,1185.0,152.06,152.07,151.97,151.97,1185.0
2021-09-16 11:50:00,152.0,152.26,151.87,152.24,7008.0,152.0,152.26,151.87,152.24,7008.0
2021-09-16 11:55:00,152.18,152.29,152.18,152.29,2400.0,152.18,152.29,152.18,152.29,2400.0
2021-09-16 12:00:00,152.26,152.31,152.09,152.1,2857.0,152.26,152.31,152.09,152.1,2857.0
2021-09-16 12:05:00,152.12,152.14,152.0,152.14,1139.0,152.12,152.14,152.0,152.14,1139.0
2021-09-16 12:10:00,152.13,152.23,152.01,152.22,3078.0,152.13,152.23,152.01,152.22,3078.0
2021-09-16 12:15:00,152.14,152.31,152.14,152.23,2510.0,152.14,152.31,152.14,152.23,2510.0
2021-09-16 12:20:00,152.21,152.21,151.95,152.01,3976.0,152.21,152.21,151.95,152.01,3976.0
2021-09-16 12:25:00,151.98,152.02,151.73,151.79,5279.0,151.98,152.02,151.73,151.79,5279.0
2021-09-16 12:30:00,151.85,151.98,151.8,151.81,4405.0,151.85,151.98,151.8,151.81,4405.0
2021-09-16 12:35:00,151.92,152.01,151.92,152.01,1060.0,151.92,152.01,151.92,152.01,1060.0
2021-09-16 12:40:00,152.03,152.1,151.97,152.08,2912.0,152.03,152.1,151.97,152.08,2912.0
2021-09-16 12:45:00,152.09,152.09,151.93,152.0,2100.0,152.09,152.09,151.93,152.0,2100.0
2021-09-16 12:50:00,151.99,152.01,151.8,151.84,2713.0,151.99,152.01,151.8,151.84,2713.0
2021-09-16 12:55:00,151.84,151.91,151.74,151.74,4791.0,151.84,151.91,151.74,151.74,4791.0
2021-09-16 13:00:00,151.66,151.69,151.6,151.62,1400.0,151.66,151.69,151.6,151.62,1400.0
2021-09-16 13:05:00,151.64,151.72,151.61,151.69,1964.0,151.64,151.72,151.61,151.69,1964.0
2021-09-16 13:10:00,151.73,151.78,151.66,151.68,1100.0,151.73,151.78,151.66,151.68,1100.0
2021-09-16 13:15:00,151.76,151.79,151.65,151.72,7527.0,151.76,151.79,151.65,151.72,7527.0
2021-09-16 13:20:00,151.67,151.68,151.54,151.64,2500.0,151.67,151.68,151.54,151.64,2500.0
2021-09-16 13:25:00,151.58,151.69,151.57,151.68,3849.0,151.58,151.69,151.57,151.68,3849.0
2021-09-16 13:30:00,151.6,151.68,151.39,151.44,3715.0,151.6,151.68,151.39,151.44,3715.0
2021-09-16 13:35:00,151.44,151.48,151.38,151.44,1824.0,151.44,151.48,151.38,151.44,1824.0
2021-09-16 13:40:00,151.43,151.49,151.32,151.41,2367.0,151.43,151.49,151.32,151.41,2367.0
2021-09-16 13:45:00,151.35,151.46,151.33,151.44,2014.0,151.35,151.46,151.33,151.44,2014.0
2021-09-16 13:50:00,151.45,151.67,151.45,151.54,6026.0,151.45,151.67,151.45,151.54,6026.0
2021-09-16 13:55:00,151.55,151.63,151.52,151.6,2732.0,151.55,151.63,151.52,151.6,2732.0
2021-09-16 14:00:00,151.57,151.66,151.51,151.51,1041.0,151.57,151.66,151.51,151.51,1041.0
2021-09-16 14:05:00,151.51,151.64,151.47,151.62,1921.0,151.51,151.64,151.47,151.62,1921.0
2021-09-16 14:10:00,151.65,151.76,151.55,151.55,4169.0,151.65,151.76,151.55,151.55,4169.0
2021-09-16 14:15:00,151.6,151.71,151.44,151.62,5765.0,151.6,151.71,151.44,151.62,5765.0
2021-09-16 14:20:00,151.56,151.76,151.54,151.76,2450.0,151.56,151.76,151.54,151.76,2450.0
2021-09-16 14:25:00,151.75,151.76,151.59,151.67,2609.0,151.75,151.76,151.59,151.67,2609.0
2021-09-16 14:30:00,151.66,151.76,151.6,151.65,3095.0,151.66,151.76,151.6,151.65,3095.0
2021-09-16 14:35:00,151.6,151.68,151.56,151.6,2582.0,151.6,151.68,151.56,151.6,2582.0
2021-09-16 14:40:00,151.62,151.65,151.51,151.51,2851.0,151.62,151.65,151.51,151.51,2851.0
2021-09-16 14:45:00,151.54,151.59,151.36,151.36,3600.0,151.54,151.59,151.36,151.36,3600.0
2021-09-16 14:50:00,151.36,151.52,151.36,151.49,3604.0,151.36,151.52,151.36,151.49,3604.0
2021-09-16 14:55:00,151.5,151.58,151.47,151.52,3708.0,151.5,151.58,151.47,151.52,3708.0
2021-09-16 15:00:00,151.47,151.81,151.47,151.81,6209.0,151.47,151.81,151.47,151.81,6209.0
2021-09-16 15:05:00,151.84,152.15,151.8,152.15,5229.0,151.84,152.15,151.8,152.15,5229.0
2021-09-16 15:10:00,152.16,152.92,152.15,152.38,32193.0,152.16,152.92,152.15,152.38,32193.0
2021-09-16 15:15:00,152.38,152.38,151.99,152.14,5855.0,152.38,152.38,151.99,152.14,5855.0
2021-09-16 15:20:00,152.14,152.23,152.05,152.23,4358.0,152.14,152.23,152.05,152.23,4358.0
2021-09-16 15:25:00,152.28,152.36,152.12,152.14,5393.0,152.28,152.36,152.12,152.14,5393.0
2021-09-16 15:30:00,152.14,152.26,152.04,152.17,7643.0,152.14,152.26,152.04,152.17,7643.0
2021-09-16 15:35:00,152.18,152.29,152.18,152.26,6761.0,152.18,152.29,152.18,152.26,6761.0
2021-09-16 15:40:00,152.29,152.3,152.09,152.11,11680.0,152.29,152.3,152.09,152.11,11680.0
2021-09-16 15:45:00,152.13,152.3,152.08,152.16,13658.0,152.13,152.3,152.08,152.16,13658.0
2021-09-16 15:50:00,152.14,152.14,151.67,151.76,35401.0,152.14,152.14,151.67,151.76,35401.0
2021-09-16 15:55:00,151.75,151.99,151.65,151.89,55876.0,151.75,151.99,151.65,151.89,55876.0
2021-09-17 09:30:00,149.49,150.02,148.87,149.3,138898.0,149.49,150.02,148.87,149.3,138898.0
2021-09-17 09:35:00,149.33,150.74,149.32,150.02,29951.0,149.33,150.74,149.32,150.02,29951.0
2021-09-17 09:40:00,149.93,150.19,149.59,150.14,18183.0,149.93,150.19,149.59,150.14,18183.0
2021-09-17 09:45:00,150.14,150.27,149.53,149.8,38633.0,150.14,150.27,149.53,149.8,38633.0
2021-09-17 09:50:00,149.83,150.01,149.58,149.72,17225.0,149.83,150.01,149.58,149.72,17225.0
2021-09-17 09:55:00,149.7,150.07,149.64,149.9,17924.0,149.7,150.07,149.64,149.9,17924.0
2021-09-17 10:00:00,149.87,149.94,149.52,149.78,18932.0,149.87,149.94,149.52,149.78,18932.0
2021-09-17 10:05:00,149.68,149.87,149.06,149.06,30363.0,149.68,149.87,149.06,149.06,30363.0
2021-09-17 10:10:00,149.03,149.28,148.91,149.2,19829.0,149.03,149.28,148.91,149.2,19829.0
2021-09-17 10:15:00,149.16,149.44,149.03,149.27,12916.0,149.16,149.44,149.03,149.27,12916.0
2021-09-17 10:20:00,149.27,149.58,149.26,149.51,8700.0,149.27,149.58,149.26,149.51,8700.0
2021-09-17 10:25:00,149.49,150.22,149.49,150.02,16128.0,149.49,150.22,149.49,150.02,16128.0
2021-09-17 10:30:00,150.0,150.21,149.87,150.03,11808.0,150.0,150.21,149.87,150.03,11808.0
2021-09-17 10:35:00,150.0,150.11,149.81,149.98,6446.0,150.0,150.11,149.81,149.98,6446.0
2021-09-17 10:40:00,150.01,150.08,149.59,149.66,14364.0,150.01,150.08,149.59,149.66,14364.0
2021-09-17 10:45:00,149.68,149.75,149.27,149.34,8559.0,149.68,149.75,149.27,149.34,8559.0
2021-09-17 10:50:00,149.37,149.48,149.16,149.16,3663.0,149.37,149.48,149.16,149.16,3663.0
2021-09-17 10:55:00,149.16,149.29,149.06,149.21,12902.0,149.16,149.29,149.06,149.21,12902.0
2021-09-17 11:00:00,149.23,149.87,149.23,149.73,21778.0,149.23,149.87,149.23,149.73,21778.0
2021-09-17 11:05:00,149.69,149.76,149.32,149.46,11404.0,149.69,149.76,149.32,149.46,11404.0
2021-09-17 11:10:00,149.47,150.0,149.46,149.99,12935.0,149.47,150.0,149.46,149.99,12935.0
2021-09-17 11:15:00,149.93,149.97,149.87,149.96,6108.0,149.93,149.97,149.87,149.96,6108.0
2021-09-17 11:20:00,149.93,150.12,149.86,150.0,6581.0,149.93,150.12,149.86,150.0,6581.0
2021-09-17 11:25:00,150.04,150.14,149.89,150.1,8540.0,150.04,150.14,149.89,150.1,8540.0
2021-09-17 11:30:00,150.1,150.17,149.92,150.17,9214.0,150.1,150.17,149.92,150.17,9214.0
2021-09-17 11:35:00,150.16,150.52,150.11,150.45,9173.0,150.16,150.52,150.11,150.45,9173.0
2021-09-17 11:40:00,150.4,150.51,150.33,150.37,6553.0,150.4,150.51,150.33,150.37,6553.0
2021-09-17 11:45:00,150.34,150.66,150.33,150.65,9131.0,150.34,150.66,150.33,150.65,9131.0
2021-09-17 11:50:00,150.59,150.74,150.46,150.48,6199.0,150.59,150.74,150.46,150.48,6199.0
2021-09-17 11:55:00,150.49,150.53,150.39,150.44,4997.0,150.49,150.53,150.39,150.44,4997.0
2021-09-17 12:00:00,150.39,150.69,150.35,150.69,4087.0,150.39,150.69,150.35,150.69,4087.0
2021-09-17 12:05:00,150.72,151.09,150.69,151.04,11418.0,150.72,151.09,150.69,151.04,11418.0
2021-09-17 12:10:00,151.07,151.34,151.07,151.19,11201.0,151.07,151.34,151.07,151.19,11201.0
2021-09-17 12:15:00,151.25,151.29,151.08,151.09,2518.0,151.25,151.29,151.08,151.09,2518.0
2021-09-17 12:20:00,151.06,151.24,151.06,151.22,2080.0,151.06,151.24,151.06,151.22,2080.0
2021-09-17 12:25:00,151.27,151.39,151.18,151.23,8002.0,151.27,151.39,151.18,151.23,8002.0
2021-09-17 12:30:00,151.21,151.36,151.2,151.32,3014.0,151.21,151.36,151.2,151.32,3014.0
2021-09-17 12:35:00,151.37,151.45,151.24,151.28,4095.0,151.37,151.45,151.24,151.28,4095.0
2021-09-17 12:40:00,151.25,151.35,151.13,151.19,3512.0,151.25,151.35,151.13,151.19,3512.0
2021-09-17 12:45:00,151.2,151.27,151.17,151.26,2433.0,151.2,151.27,151.17,151.26,2433.0
2021-09-17 12:50:00,151.25,151.25,150.76,150.81,6225.0,151.25,151.25,150.76,150.81,6225.0
2021-09-17 12:55:00,150.88,151.03,150.87,151.0,2532.0,150.88,151.03,150.87,151.0,2532.0
2021-09-17 13:00:00,150.94,151.01,150.82,150.82,2062.0,150.94,151.01,150.82,150.82,2062.0
2021-09-17 13:05:00,150.8,150.89,150.66,150.84,3358.0,150.8,150.89,150.66,150.84,3358.0
2021-09-17 13:10:00,150.81,151.0,150.81,150.93,1919.0,150.81,151.0,150.81,150.93,1919.0
2021-09-17 13:15:00,150.88,150.99,150.85,150.92,1587.0,150.88,150.99,150.85,150.92,1587.0
2021-09-17 13:20:00,150.91,150.97,150.81,150.86,3746.0,150.91,150.97,150.81,150.86,3746.0
2021-09-17 13:25:00,150.8,150.9,150.71,150.9,1847.0,150.8,150.9,150.71,150.9,1847.0
2021-09-17 13:30:00,150.88,150.88,150.76,150.86,2107.0,150.88,150.88,150.76,150.86,2107.0
2021-09-17 13:35:00,150.9,150.97,150.88,150.97,1520.0,150.9,150.97,150.88,150.97,1520.0
2021-09-17 13:40:00,150.97,150.98,150.81,150.81,1223.0,150.97,150.98,150.81,150.81,1223.0
2021-09-17 13:45:00,150.83,150.86,150.54,150.54,2324.0,150.83,150.86,150.54,150.54,2324.0
2021-09-17 13:50:00,150.6,150.7,150.46,150.69,4350.0,150.6,150.7,150.46,150.69,4350.0
2021-09-17 13:55:00,150.68,150.68,150.48,150.48,2054.0,150.68,150.68,150.48,150.48,2054.0
2021-09-17 14:00:00,150.47,150.56,150.46,150.56,4140.0,150.47,150.56,150.46,150.56,4140.0
2021-09-17 14:05:00,150.58,150.89,150.53,150.83,5644.0,150.58,150.89,150.53,150.83,5644.0
2021-09-17 14:10:00,150.82,150.89,150.56,150.59,3380.0,150.82,150.89,150.56,150.59,3380.0
2021-09-17 14:15:00,150.62,150.69,150.56,150.61,3599.0,150.62,150.69,150.56,150.61,3599.0
2021-09-17 14:20:00,150.58,150.77,150.58,150.77,1400.0,150.58,150.77,150.58,150.77,1400.0
2021-09-17 14:25:00,150.74,150.76,150.6,150.62,2880.0,150.74,150.76,150.6,150.62,2880.0
2021-09-17 14:30:00,150.67,150.76,150.66,150.75,2652.0,150.67,150.76,150.66,150.75,2652.0
2021-09-17 14:35:00,150.71,150.8,150.62,150.78,2100.0,150.71,150.8,150.62,150.78,2100.0
2021-09-17 14:40:00,150.81,150.81,150.72,150.74,1800.0,150.81,150.81,150.72,150.74,1800.0
2021-09-17 14:45:00,150.72,150.73,150.62,150.64,3714.0,150.72,150.73,150.62,150.64,3714.0
2021-09-17 14:50:00,150.63,150.71,150.62,150.67,1700.0,150.63,150.71,150.62,150.67,1700.0
2021-09-17 14:55:00,150.68,150.84,150.62,150.82,3990.0,150.68,150.84,150.62,150.82,3990.0
2021-09-17 15:00:00,150.88,150.98,150.88,150.94,4601.0,150.88,150.98,150.88,150.94,4601.0
2021-09-17 15:05:00,150.88,150.93,150.78,150.78,2280.0,150.88,150.93,150.78,150.78,2280.0
2021-09-17 15:10:00,150.8,150.8,150.65,150.68,2437.0,150.8,150.8,150.65,150.68,2437.0
2021-09-17 15:15:00,150.7,150.79,150.63,150.68,4970.0,150.7,150.79,150.63,150.68,4970.0
2021-09-17 15:20:00,150.7,150.8,150.68,150.8,3010.0,150.7,150.8,150.68,150.8,3010.0
2021-09-17 15:25:00,150.82,151.06,150.8,151.02,5022.0,150.82,151.06,150.8,151.02,5022.0
2021-09-17 15:30:00,150.99,151.2,150.97,151.17,13993.0,150.99,151.2,150.97,151.17,13993.0
2021-09-17 15:35:00,151.21,151.62,151.21,151.58,14837.0,151.21,151.62,151.21,151.58,14837.0
2021-09-17 15:40:00,151.53,151.86,151.53,151.71,27316.0,151.53,151.86,151.53,151.71,27316.0
2021-09-17 15:45:00,151.72,151.85,151.61,151.61,33841.0,151.72,151.85,151.61,151.61,33841.0
2021-09-17 15:50:00,151.57,151.99,151.57,151.61,56206.0,151.57,151.99,151.57,151.61,56206.0
2021-09-17 15:55:00,151.6,151.94,151.51,151.72,112751.0,151.6,151.94,151.51,151.72,112751.0
2021-09-20 09:30:00,150.25,151.76,149.33,150.85,26004.0,150.25,151.76,149.33,150.85,26004.0
2021-09-20 09:35:00,150.69,151.63,150.49,151.0,12252.0,150.69,151.63,150.49,151.0,12252.0
2021-09-20 09:40:00,150.86,151.16,150.3,150.53,5968.0,150.86,151.16,150.3,150.53,5968.0
2021-09-20 09:45:00,150.69,151.12,150.34,151.0,9413.0,150.69,151.12,150.34,151.0,9413.0
2021-09-20 09:50:00,151.06,151.7,150.98,151.66,10385.0,151.06,151.7,150.98,151.66,10385.0
2021-09-20 09:55:00,151.56,151.95,151.55,151.94,11213.0,151.56,151.95,151.55,151.94,11213.0
2021-09-20 10:00:00,151.68,151.76,150.94,151.07,14269.0,151.68,151.76,150.94,151.07,14269.0
2021-09-20 10:05:00,151.09,151.12,150.17,150.33,4851.0,151.09,151.12,150.17,150.33,4851.0
2021-09-20 10:10:00,150.25,150.32,149.49,149.49,11914.0,150.25,150.32,149.49,149.49,11914.0
2021-09-20 10:15:00,149.25,149.41,149.14,149.32,11933.0,149.25,149.41,149.14,149.32,11933.0
2021-09-20 10:20:00,149.26,149.71,149.25,149.51,6410.0,149.26,149.71,149.25,149.51,6410.0
2021-09-20 10:25:00,149.58,149.58,149.05,149.09,7015.0,149.58,149.58,149.05,149.09,7015.0
2021-09-20 10:30:00,149.12,149.3,148.87,149.13,6166.0,149.12,149.3,148.87,149.13,6166.0
2021-09-20 10:35:00,149.17,149.47,149.0,149.11,3830.0,149.17,149.47,149.0,149.11,3830.0
2021-09-20 10:40:00,149.0,149.18,148.88,148.95,15378.0,149.0,149.18,148.88,148.95,15378.0
2021-09-20 10:45:00,148.88,149.32,148.88,149.14,3550.0,148.88,149.32,148.88,149.14,3550.0
2021-09-20 10:50:00,148.97,149.26,148.97,149.2,2755.0,148.97,149.26,148.97,149.2,2755.0
2021-09-20 10:55:00,149.18,149.18,148.91,149.13,4900.0,149.18,149.18,148.91,149.13,4900.0
2021-09-20 11:00:00,149.14,149.24,148.97,149.24,6202.0,149.14,149.24,148.97,149.24,6202.0
2021-09-20 11:05:00,149.1,149.24,148.91,148.91,3922.0,149.1,149.24,148.91,148.91,3922.0
2021-09-20 11:10:00,148.99,149.16,148.75,149.01,5538.0,148.99,149.16,148.75,149.01,5538.0
2021-09-20 11:15:00,148.96,148.98,148.75,148.96,4713.0,148.96,148.98,148.75,148.96,4713.0
2021-09-20 11:20:00,148.95,148.96,148.62,148.68,2100.0,148.95,148.96,148.62,148.68,2100.0
2021-09-20 11:25:00,148.73,148.75,148.36,148.6,4851.0,148.73,148.75,148.36,148.6,4851.0
2021-09-20 11:30:00,148.62,148.7,148.09,148.09,6495.0,148.62,148.7,148.09,148.09,6495.0
2021-09-20 11:35:00,148.18,148.18,147.81,148.0,6207.0,148.18,148.18,147.81,148.0,6207.0
2021-09-20 11:40:00,148.05,148.2,147.99,148.16,3231.0,148.05,148.2,147.99,148.16,3231.0
2021-09-20 11:45:00,148.15,148.53,148.08,148.31,4245.0,148.15,148.53,148.08,148.31,4245.0
2021-09-20 11:50:00,148.34,148.34,148.01,148.21,3700.0,148.34,148.34,148.01,148.21,3700.0
2021-09-20 11:55:00,148.28,148.28,148.0,148.05,2426.0,148.28,148.28,148.0,148.05,2426.0
2021-09-20 12:00:00,148.01,148.01,147.82,147.87,3328.0,148.01,148.01,147.82,147.87,3328.0
2021-09-20 12:05:00,147.82,148.0,147.73,147.82,5105.0,147.82,148.0,147.73,147.82,5105.0
2021-09-20 12:10:00,147.81,148.11,147.81,148.0,2580.0,147.81,148.11,147.81,148.0,2580.0
2021-09-20 12:15:00,148.0,148.09,147.98,147.99,1843.0,148.0,148.09,147.98,147.99,1843.0
2021-09-20 12:20:00,147.97,148.03,147.91,147.99,6493.0,147.97,148.03,147.91,147.99,6493.0
2021-09-20 12:25:00,148.03,148.35,148.0,148.35,2895.0,148.03,148.35,148.0,148.35,2895.0
2021-09-20 12:30:00,148.25,148.27,148.12,148.15,2200.0,148.25,148.27,148.12,148.15,2200.0
2021-09-20 12:35:00,148.23,148.34,148.13,148.21,1600.0,148.23,148.34,148.13,148.21,1600.0
2021-09-20 12:40:00,148.17,148.31,148.11,148.27,3322.0,148.17,148.31,148.11,148.27,3322.0
2021-09-20 12:45:00,148.22,148.42,148.19,148.39,3841.0,148.22,148.42,148.19,148.39,3841.0
2021-09-20 12:50:00,148.34,148.36,148.25,148.29,2135.0,148.34,148.36,148.25,148.29,2135.0
2021-09-20 12:55:00,148.25,148.51,148.2,148.4,5600.0,148.25,148.51,148.2,148.4,5600.0
2021-09-20 13:00:00,148.36,148.51,148.3,148.5,15586.0,148.36,148.51,148.3,148.5,15586.0
2021-09-20 13:05:00,148.49,148.49,147.93,147.98,8887.0,148.49,148.49,147.93,147.98,8887.0
2021-09-20 13:10:00,148.02,148.25,148.02,148.25,2997.0,148.02,148.25,148.02,148.25,2997.0
2021-09-20 13:15:00,148.21,148.44,148.2,148.4,3330.0,148.21,148.44,148.2,148.4,3330.0
2021-09-20 13:20:00,148.43,148.45,148.35,148.35,3500.0,148.43,148.45,148.35,148.35,3500.0
2021-09-20 13:25:00,148.42,148.69,148.41,148.61,1800.0,148.42,148.69,148.41,148.61,1800.0
2021-09-20 13:30:00,148.6,148.61,148.41,148.53,2427.0,148.6,148.61,148.41,148.53,2427.0
2021-09-20 13:35:00,148.53,148.7,148.52,148.69,1660.0,148.53,148.7,148.52,148.69,1660.0
2021-09-20 13:40:00,148.74,148.74,148.54,148.56,1800.0,148.74,148.74,148.54,148.56,1800.0
2021-09-20 13:45:00,148.57,148.65,148.51,148.59,1500.0,148.57,148.65,148.51,148.59,1500.0
2021-09-20 13:50:00,148.59,148.68,148.58,148.67,3458.0,148.59,148.68,148.58,148.67,3458.0
2021-09-20 13:55:00,148.66,148.72,148.51,148.52,2860.0,148.66,148.72,148.51,148.52,2860.0
2021-09-20 14:00:00,148.57,148.84,148.51,148.78,5984.0,148.57,148.84,148.51,148.78,5984.0
2021-09-20 14:05:00,148.78,148.84,148.67,148.77,5322.0,148.78,148.84,148.67,148.77,5322.0
2021-09-20 14:10:00,148.74,148.87,148.69,148.79,4979.0,148.74,148.87,148.69,148.79,4979.0
2021-09-20 14:15:00,148.87,148.9,148.77,148.77,4258.0,148.87,148.9,148.77,148.77,4258.0
2021-09-20 14:20:00,148.89,148.9,148.73,148.77,9213.0,148.89,148.9,148.73,148.77,9213.0
2021-09-20 14:25:00,148.62,148.73,148.57,148.66,7600.0,148.62,148.73,148.57,148.66,7600.0
2021-09-20 14:30:00,148.63,148.7,148.3,148.33,7353.0,148.63,148.7,148.3,148.33,7353.0
2021-09-20 14:35:00,148.3,148.32,147.99,148.03,4960.0,148.3,148.32,147.99,148.03,4960.0
2021-09-20 14:40:00,148.06,148.31,148.06,148.2,5872.0,148.06,148.31,148.06,148.2,5872.0
2021-09-20 14:45:00,148.18,148.44,148.18,148.3,2021.0,148.18,148.44,148.18,148.3,2021.0
2021-09-20 14:50:00,148.3,148.35,148.2,148.25,2558.0,148.3,148.35,148.2,148.25,2558.0
2021-09-20 14:55:00,148.15,148.52,148.09,148.28,6288.0,148.15,148.52,148.09,148.28,6288.0
2021-09-20 15:00:00,148.36,148.7,148.36,148.49,8400.0,148.36,148.7,148.36,148.49,8400.0
2021-09-20 15:05:00,148.41,148.42,147.9,148.03,5179.0,148.41,148.42,147.9,148.03,5179.0
2021-09-20 15:10:00,147.98,147.98,147.42,147.59,6018.0,147.98,147.98,147.42,147.59,6018.0
2021-09-20 15:15:00,147.59,147.59,147.12,147.22,6569.0,147.59,147.59,147.12,147.22,6569.0
2021-09-20 15:20:00,147.25,147.69,147.25,147.68,9085.0,147.25,147.69,147.25,147.68,9085.0
2021-09-20 15:25:00,147.71,148.0,147.58,147.98,4280.0,147.71,148.0,147.58,147.98,4280.0
2021-09-20 15:30:00,147.98,148.23,147.86,148.02,17703.0,147.98,148.23,147.86,148.02,17703.0
2021-09-20 15:35:00,148.05,148.37,147.99,148.04,7863.0,148.05,148.37,147.99,148.04,7863.0
2021-09-20 15:40:00,148.12,148.2,148.06,148.1,7453.0,148.12,148.2,148.06,148.1,7453.0
2021-09-20 15:45:00,148.14,148.38,148.11,148.31,20694.0,148.14,148.38,148.11,148.31,20694.0
2021-09-20 15:50:00,148.23,148.55,148.2,148.44,32024.0,148.23,148.55,148.2,148.44,32024.0
2021-09-20 15:55:00,148.52,148.96,148.48,148.91,54214.0,148.52,148.96,148.48,148.91,54214.0
2021-09-21 09:30:00,149.19,149.22,148.55,148.8,20243.0,149.19,149.22,148.55,148.8,20243.0
2021-09-21 09:35:00,148.87,148.92,148.27,148.49,9778.0,148.87,148.92,148.27,148.49,9778.0
2021-09-21 09:40:00,148.58,148.67,148.17,148.67,3129.0,148.58,148.67,148.17,148.67,3129.0
2021-09-21 09:45:00,148.78,149.02,148.62,149.02,3122.0,148.78,149.02,148.62,149.02,3122.0
2021-09-21 09:50:00,148.75,148.75,148.16,148.22,5857.0,148.75,148.75,148.16,148.22,5857.0
2021-09-21 09:55:00,148.24,148.33,147.83,148.0,17151.0,148.24,148.33,147.83,148.0,17151.0
2021-09-21 10:00:00,148.02,148.05,147.47,147.97,10542.0,148.02,148.05,147.47,147.97,10542.0
2021-09-21 10:05:00,147.98,147.98,147.42,147.5,9578.0,147.98,147.98,147.42,147.5,9578.0
2021-09-21 10:10:00,147.47,147.47,146.88,147.12,11480.0,147.47,147.47,146.88,147.12,11480.0
2021-09-21 10:15:00,147.06,147.42,147.02,147.25,7322.0,147.06,147.42,147.02,147.25,7322.0
2021-09-21 10:20:00,147.28,147.39,147.05,147.2,14450.0,147.28,147.39,147.05,147.2,14450.0
2021-09-21 10:25:00,147.27,147.27,146.93,147.12,3500.0,147.27,147.27,146.93,147.12,3500.0
2021-09-21 10:30:00,147.14,147.2,146.86,147.09,17065.0,147.14,147.2,146.86,147.09,17065.0
2021-09-21 10:35:00,147.07,147.31,146.92,147.01,3842.0,147.07,147.31,146.92,147.01,3842.0
2021-09-21 10:40:00,147.01,147.01,146.61,146.66,6470.0,147.01,147.01,146.61,146.66,6470.0
2021-09-21 10:45:00,146.84,147.25,146.84,147.1,20910.0,146.84,147.25,146.84,147.1,20910.0
2021-09-21 10:50:00,147.1,147.1,146.75,146.75,6322.0,147.1,147.1,146.75,146.75,6322.0
2021-09-21 10:55:00,146.82,146.91,146.79,146.86,2634.0,146.82,146.91,146.79,146.86,2634.0
2021-09-21 11:00:00,146.78,146.78,146.11,146.38,10373.0,146.78,146.78,146.11,146.38,10373.0
2021-09-21 11:05:00,146.45,146.79,146.43,146.72,4711.0,146.45,146.79,146.43,146.72,4711.0
2021-09-21 11:10:00,146.76,146.91,146.6,146.91,3500.0,146.76,146.91,146.6,146.91,3500.0
2021-09-21 11:15:00,146.99,146.99,146.68,146.77,7725.0,146.99,146.99,146.68,146.77,7725.0
2021-09-21 11:20:00,146.78,146.88,146.67,146.72,3909.0,146.78,146.88,146.67,146.72,3909.0
2021-09-21 11:25:00,146.85,146.85,146.52,146.56,13505.0,146.85,146.85,146.52,146.56,13505.0
2021-09-21 11:30:00,146.65,147.2,146.62,147.07,6470.0,146.65,147.2,146.62,147.07,6470.0
2021-09-21 11:35:00,147.14,147.31,147.13,147.14,10284.0,147.14,147.31,147.13,147.14,10284.0
2021-09-21 11:40:00,147.22,147.22,146.75,146.9,8598.0,147.22,147.22,146.75,146.9,8598.0
2021-09-21 11:45:00,146.99,147.05,146.82,147.02,4720.0,146.99,147.05,146.82,147.02,4720.0
2021-09-21 11:50:00,147.0,147.01,146.72,146.75,3080.0,147.0,147.01,146.72,146.75,3080.0
2021-09-21 11:55:00,146.72,146.79,146.7,146.79,2776.0,146.72,146.79,146.7,146.79,2776.0
2021-09-21 12:00:00,146.75,146.96,146.75,146.88,15533.0,146.75,146.96,146.75,146.88,15533.0
2021-09-21 12:05:00,146.84,147.0,146.84,146.97,7182.0,146.84,147.0,146.84,146.97,7182.0
2021-09-21 12:10:00,147.01,147.13,146.94,146.94,6963.0,147.01,147.13,146.94,146.94,6963.0
2021-09-21 12:15:00,146.97,147.08,146.85,146.88,8899.0,146.97,147.08,146.85,146.88,8899.0
2021-09-21 12:20:00,146.82,146.92,146.78,146.81,1430.0,146.82,146.92,146.78,146.81,1430.0
2021-09-21 12:25:00,146.85,146.85,146.76,146.76,1943.0,146.85,146.85,146.76,146.76,1943.0
2021-09-21 12:30:00,146.86,146.92,146.77,146.84,3242.0,146.86,146.92,146.77,146.84,3242.0
2021-09-21 12:35:00,146.85,146.86,146.77,146.86,1318.0,146.85,146.86,146.77,146.86,1318.0
2021-09-21 12:40:00,146.81,146.81,146.6,146.6,9002.0,146.81,146.81,146.6,146.6,9002.0
2021-09-21 12:45:00,146.63,146.63,146.46,146.46,3827.0,146.63,146.63,146.46,146.46,3827.0
2021-09-21 12:50:00,146.47,146.47,146.07,146.12,5581.0,146.47,146.47,146.07,146.12,5581.0
2021-09-21 12:55:00,146.07,146.4,146.07,146.29,2150.0,146.07,146.4,146.07,146.29,2150.0
2021-09-21 13:00:00,146.17,146.24,145.65,145.71,5741.0,146.17,146.24,145.65,145.71,5741.0
2021-09-21 13:05:00,145.71,146.06,145.7,146.03,2197.0,145.71,146.06,145.7,146.03,2197.0
2021-09-21 13:10:00,145.87,145.91,145.78,145.91,4534.0,145.87,145.91,145.78,145.91,4534.0
2021-09-21 13:15:00,145.85,145.91,145.71,145.91,2675.0,145.85,145.91,145.71,145.91,2675.0
2021-09-21 13:20:00,145.88,145.93,145.76,145.83,5603.0,145.88,145.93,145.76,145.83,5603.0
2021-09-21 13:25:00,145.76,145.94,145.66,145.66,2527.0,145.76,145.94,145.66,145.66,2527.0
2021-09-21 13:30:00,145.65,145.8,145.61,145.78,3091.0,145.65,145.8,145.61,145.78,3091.0
2021-09-21 13:35:00,145.78,145.81,145.6,145.68,4950.0,145.78,145.81,145.6,145.68,4950.0
2021-09-21 13:40:00,145.8,145.84,145.77,145.84,500.0,145.8,145.84,145.77,145.84,500.0
2021-09-21 13:45:00,145.84,145.91,145.73,145.91,3573.0,145.84,145.91,145.73,145.91,3573.0
2021-09-21 13:50:00,145.86,145.95,145.66,145.66,4908.0,145.86,145.95,145.66,145.66,4908.0
2021-09-21 13:55:00,145.71,146.2,145.69,146.2,26515.0,145.71,146.2,145.69,146.2,26515.0
2021-09-21 14:00:00,146.23,146.38,146.22,146.27,2700.0,146.23,146.38,146.22,146.27,2700.0
2021-09-21 14:05:00,146.31,146.35,146.27,146.3,779.0,146.31,146.35,146.27,146.3,779.0
2021-09-21 14:10:00,146.39,146.48,146.33,146.42,2233.0,146.39,146.48,146.33,146.42,2233.0
2021-09-21 14:15:00,146.43,146.54,146.35,146.4,24474.0,146.43,146.54,146.35,146.4,24474.0
2021-09-21 14:20:00,146.38,146.58,146.38,146.44,1698.0,146.38,146.58,146.38,146.44,1698.0
2021-09-21 14:25:00,146.43,146.46,146.3,146.39,1546.0,146.43,146.46,146.3,146.39,1546.0
2021-09-21 14:30:00,146.4,146.63,146.4,146.5,2695.0,146.4,146.63,146.4,146.5,2695.0
2021-09-21 14:35:00,146.5,146.54,146.29,146.36,7182.0,146.5,146.54,146.29,146.36,7182.0
2021-09-21 14:40:00,146.38,146.47,146.36,146.43,5423.0,146.38,146.47,146.36,146.43,5423.0
2021-09-21 14:45:00,146.42,146.54,146.22,146.22,3187.0,146.42,146.54,146.22,146.22,3187.0
2021-09-21 14:50:00,146.42,146.73,146.42,146.52,6857.0,146.42,146.73,146.42,146.52,6857.0
2021-09-21 14:55:00,146.61,146.62,146.43,146.43,1504.0,146.61,146.62,146.43,146.43,1504.0
2021-09-21 15:00:00,146.56,146.69,146.52,146.59,1200.0,146.56,146.69,146.52,146.59,1200.0
2021-09-21 15:05:00,146.5,146.66,146.5,146.57,2955.0,146.5,146.66,146.5,146.57,2955.0
2021-09-21 15:10:00,146.48,146.48,146.28,146.36,5752.0,146.48,146.48,146.28,146.36,5752.0
2021-09-21 15:15:00,146.38,146.54,146.38,146.38,6376.0,146.38,146.54,146.38,146.38,6376.0
2021-09-21 15:20:00,146.37,146.6,146.37,146.4,3692.0,146.37,146.6,146.37,146.4,3692.0
2021-09-21 15:25:00,146.42,146.48,146.35,146.38,2561.0,146.42,146.48,146.35,146.38,2561.0
2021-09-21 15:30:00,146.42,146.46,146.35,146.36,4569.0,146.42,146.46,146.35,146.36,4569.0
2021-09-21 15:35:00,146.36,146.37,146.12,146.21,10594.0,146.36,146.37,146.12,146.21,10594.0
2021-09-21 15:40:00,146.21,146.28,146.15,146.15,9200.0,146.21,146.28,146.15,146.15,9200.0
2021-09-21 15:45:00,146.16,146.18,146.05,146.14,16753.0,146.16,146.18,146.05,146.14,16753.0
2021-09-21 15:50:00,146.13,146.14,145.82,145.85,25091.0,146.13,146.14,145.82,145.85,25091.0
2021-09-21 15:55:00,145.88,146.0,145.71,145.71,62873.0,145.88,146.0,145.71,145.71,62873.0
2021-09-22 09:30:00,145.91,145.91,144.58,145.25,38043.0,145.91,145.91,144.58,145.25,38043.0
2021-09-22 09:35:00,145.23,145.37,144.84,145.01,38881.0,145.23,145.37,144.84,145.01,38881.0
2021-09-22 09:40:00,145.11,145.61,144.92,145.29,36024.0,145.11,145.61,144.92,145.29,36024.0
2021-09-22 09:45:00,145.36,146.3,145.27,145.86,14703.0,145.36,146.3,145.27,145.86,14703.0
2021-09-22 09:50:00,145.78,146.57,145.55,146.57,15680.0,145.78,146.57,145.55,146.57,15680.0
2021-09-22 09:55:00,146.61,146.7,146.28,146.33,18922.0,146.61,146.7,146.28,146.33,18922.0
2021-09-22 10:00:00,146.6,146.77,146.37,146.69,9321.0,146.6,146.77,146.37,146.69,9321.0
2021-09-22 10:05:00,146.81,147.1,146.7,146.7,7705.0,146.81,147.1,146.7,146.7,7705.0
2021-09-22 10:10:00,146.48,146.69,146.27,146.4,24523.0,146.48,146.69,146.27,146.4,24523.0
2021-09-22 10:15:00,146.35,146.48,146.05,146.4,36514.0,146.35,146.48,146.05,146.4,36514.0
2021-09-22 10:20:00,146.46,146.47,146.02,146.12,16348.0,146.46,146.47,146.02,146.12,16348.0
2021-09-22 10:25:00,146.12,146.43,146.01,146.18,16270.0,146.12,146.43,146.01,146.18,16270.0
2021-09-22 10:30:00,146.08,146.36,145.94,146.06,18675.0,146.08,146.36,145.94,146.06,18675.0
2021-09-22 10:35:00,146.06,146.26,145.99,145.99,41144.0,146.06,146.26,145.99,145.99,41144.0
2021-09-22 10:40:00,146.0,146.5,145.99,146.5,38745.0,146.0,146.5,145.99,146.5,38745.0
2021-09-22 10:45:00,146.45,146.45,146.02,146.12,10640.0,146.45,146.45,146.02,146.12,10640.0
2021-09-22 10:50:00,146.06,146.11,145.72,145.89,8051.0,146.06,146.11,145.72,145.89,8051.0
2021-09-22 10:55:00,145.99,146.14,145.91,146.04,4168.0,145.99,146.14,145.91,146.04,4168.0
2021-09-22 11:00:00,146.06,146.16,145.95,146.06,10731.0,146.06,146.16,145.95,146.06,10731.0
2021-09-22 11:05:00,146.05,146.22,146.01,146.06,12996.0,146.05,146.22,146.01,146.06,12996.0
2021-09-22 11:10:00,146.04,146.2,146.0,146.04,16596.0,146.04,146.2,146.0,146.04,16596.0
2021-09-22 11:15:00,146.06,146.1,145.96,146.0,6000.0,146.06,146.1,145.96,146.0,6000.0
2021-09-22 11:20:00,145.99,146.18,145.86,146.0,10809.0,145.99,146.18,145.86,146.0,10809.0
2021-09-22 11:25:00,146.1,146.1,146.02,146.06,3601.0,146.1,146.1,146.02,146.06,3601.0
2021-09-22 11:30:00,146.09,146.29,146.01,146.08,63643.0,146.09,146.29,146.01,146.08,63643.0
2021-09-22 11:35:00,146.04,146.38,145.98,146.11,33735.0,146.04,146.38,145.98,146.11,33735.0
2021-09-22 11:40:00,146.09,146.12,145.97,146.01,7599.0,146.09,146.12,145.97,146.01,7599.0
2021-09-22 11:45:00,146.0,146.13,145.98,145.98,16351.0,146.0,146.13,145.98,145.98,16351.0
2021-09-22 11:50:00,145.98,146.13,145.86,145.86,8180.0,145.98,146.13,145.86,145.86,8180.0
2021-09-22 11:55:00,146.02,146.6,146.02,146.34,33156.0,146.02,146.6,146.02,146.34,33156.0
2021-09-22 12:00:00,146.28,146.31,146.01,146.01,14355.0,146.28,146.31,146.01,146.01,14355.0
2021-09-22 12:05:00,146.08,146.18,145.98,146.0,4022.0,146.08,146.18,145.98,146.0,4022.0
2021-09-22 12:10:00,145.99,145.99,145.8,145.8,3220.0,145.99,145.99,145.8,145.8,3220.0
2021-09-22 12:15:00,145.81,145.89,145.51,145.58,6063.0,145.81,145.89,145.51,145.58,6063.0
2021-09-22 12:20:00,145.57,145.77,145.5,145.61,3310.0,145.57,145.77,145.5,145.61,3310.0
2021-09-22 12:25:00,145.54,145.64,145.45,145.47,4497.0,145.54,145.64,145.45,145.47,4497.0
2021-09-22 12:30:00,145.44,145.67,145.36,145.59,5452.0,145.44,145.67,145.36,145.59,5452.0
2021-09-22 12:35:00,145.6,145.68,145.6,145.6,750.0,145.6,145.68,145.6,145.6,750.0
2021-09-22 12:40:00,145.62,145.69,145.62,145.69,500.0,145.62,145.69,145.62,145.69,500.0
2021-09-22 12:45:00,145.61,145.76,145.58,145.73,4267.0,145.61,145.76,145.58,145.73,4267.0
2021-09-22 12:50:00,145.78,145.84,145.75,145.75,1284.0,145.78,145.84,145.75,145.75,1284.0
2021-09-22 12:55:00,145.78,145.89,145.74,145.89,4050.0,145.78,145.89,145.74,145.89,4050.0
2021-09-22 13:00:00,145.83,145.96,145.66,145.79,12370.0,145.83,145.96,145.66,145.79,12370.0
2021-09-22 13:05:00,145.74,146.03,145.74,145.87,4788.0,145.74,146.03,145.74,145.87,4788.0
2021-09-22 13:10:00,145.88,145.88,145.73,145.83,1126.0,145.88,145.88,145.73,145.83,1126.0
2021-09-22 13:15:00,145.77,145.85,145.71,145.71,1756.0,145.77,145.85,145.71,145.71,1756.0
2021-09-22 13:20:00,145.63,145.67,145.59,145.62,2852.0,145.63,145.67,145.59,145.62,2852.0
2021-09-22 13:25:00,145.62,145.68,145.6,145.6,1993.0,145.62,145.68,145.6,145.6,1993.0
2021-09-22 13:30:00,145.66,145.67,145.39,145.46,5257.0,145.66,145.67,145.39,145.46,5257.0
2021-09-22 13:35:00,145.41,145.56,145.38,145.56,2518.0,145.41,145.56,145.38,145.56,2518.0
2021-09-22 13:40:00,145.55,145.69,145.52,145.54,7070.0,145.55,145.69,145.52,145.54,7070.0
2021-09-22 13:45:00,145.56,145.6,145.42,145.43,4926.0,145.56,145.6,145.42,145.43,4926.0
2021-09-22 13:50:00,145.36,145.48,145.32,145.47,2200.0,145.36,145.48,145.32,145.47,2200.0
2021-09-22 13:55:00,145.44,145.45,145.23,145.44,2714.0,145.44,145.45,145.23,145.44,2714.0
2021-09-22 14:00:00,145.38,145.7,145.28,145.65,17115.0,145.38,145.7,145.28,145.65,17115.0
2021-09-22 14:05:00,145.7,145.8,145.34,145.56,6527.0,145.7,145.8,145.34,145.56,6527.0
2021-09-22 14:10:00,145.61,145.68,145.52,145.6,16428.0,145.61,145.68,145.52,145.6,16428.0
2021-09-22 14:15:00,145.63,145.76,145.45,145.45,31458.0,145.63,145.76,145.45,145.45,31458.0
2021-09-22 14:20:00,145.39,145.44,145.23,145.37,4691.0,145.39,145.44,145.23,145.37,4691.0
2021-09-22 14:25:00,145.34,145.41,145.27,145.33,6255.0,145.34,145.41,145.27,145.33,6255.0
2021-09-22 14:30:00,145.41,145.56,145.23,145.33,13077.0,145.41,145.56,145.23,145.33,13077.0
2021-09-22 14:35:00,145.3,145.35,145.0,145.03,17078.0,145.3,145.35,145.0,145.03,17078.0
2021-09-22 14:40:00,145.0,145.24,144.86,144.92,22228.0,145.0,145.24,144.86,144.92,22228.0
2021-09-22 14:45:00,144.88,145.0,144.75,145.0,10220.0,144.88,145.0,144.75,145.0,10220.0
2021-09-22 14:50:00,144.92,145.11,144.66,144.97,10205.0,144.92,145.11,144.66,144.97,10205.0
2021-09-22 14:55:00,144.97,145.0,144.81,144.88,9950.0,144.97,145.0,144.81,144.88,9950.0
2021-09-22 15:00:00,144.83,145.01,144.74,144.88,5740.0,144.83,145.01,144.74,144.88,5740.0
2021-09-22 15:05:00,144.93,144.93,144.73,144.81,23480.0,144.93,144.93,144.73,144.81,23480.0
2021-09-22 15:10:00,144.77,145.0,144.75,144.98,38474.0,144.77,145.0,144.75,144.98,38474.0
2021-09-22 15:15:00,145.0,145.29,144.96,145.29,27879.0,145.0,145.29,144.96,145.29,27879.0
2021-09-22 15:20:00,145.36,145.68,145.05,145.36,28994.0,145.36,145.68,145.05,145.36,28994.0
2021-09-22 15:25:00,145.41,145.57,145.31,145.46,3362.0,145.41,145.57,145.31,145.46,3362.0
2021-09-22 15:30:00,145.49,145.56,145.33,145.46,4694.0,145.49,145.56,145.33,145.46,4694.0
2021-09-22 15:35:00,145.49,145.7,145.49,145.67,7528.0,145.49,145.7,145.49,145.67,7528.0
2021-09-22 15:40:00,145.68,145.72,145.53,145.59,8876.0,145.68,145.72,145.53,145.59,8876.0
2021-09-22 15:45:00,145.58,145.62,145.46,145.46,9305.0,145.58,145.62,145.46,145.46,9305.0
2021-09-22 15:50:00,145.37,145.4,145.2,145.21,60408.0,145.37,145.4,145.2,145.21,60408.0
2021-09-22 15:55:00,145.32,145.32,145.07,145.18,46124.0,145.32,145.32,145.07,145.18,46124.0
2021-09-23 09:30:00,147.53,147.73,145.75,145.91,22055.0,147.53,147.73,145.75,145.91,22055.0
2021-09-23 09:35:00,145.91,146.63,145.84,146.57,18566.0,145.91,146.63,145.84,146.57,18566.0
2021-09-23 09:40:00,146.64,147.23,146.47,147.1,24786.0,146.64,147.23,146.47,147.1,24786.0
2021-09-23 09:45:00,147.11,147.7,147.0,147.68,14561.0,147.11,147.7,147.0,147.68,14561.0
2021-09-23 09:50:00,147.74,147.87,147.4,147.87,11380.0,147.74,147.87,147.4,147.87,11380.0
2021-09-23 09:55:00,147.91,148.43,147.9,148.42,14527.0,147.91,148.43,147.9,148.42,14527.0
2021-09-23 10:00:00,148.31,148.63,148.2,148.52,25375.0,148.31,148.63,148.2,148.52,25375.0
2021-09-23 10:05:00,148.47,148.48,148.17,148.37,11199.0,148.47,148.48,148.17,148.37,11199.0
2021-09-23 10:10:00,148.42,148.43,148.12,148.14,15404.0,148.42,148.43,148.12,148.14,15404.0
2021-09-23 10:15:00,148.19,148.49,148.19,148.25,20485.0,148.19,148.49,148.19,148.25,20485.0
2021-09-23 10:20:00,148.26,148.76,148.26,148.69,14228.0,148.26,148.76,148.26,148.69,14228.0
2021-09-23 10:25:00,148.67,148.85,148.62,148.71,5016.0,148.67,148.85,148.62,148.71,5016.0
2021-09-23 10:30:00,148.64,148.75,148.56,148.7,5641.0,148.64,148.75,148.56,148.7,5641.0
2021-09-23 10:35:00,148.72,149.05,148.72,148.97,3800.0,148.72,149.05,148.72,148.97,3800.0
2021-09-23 10:40:00,149.09,149.21,149.0,149.0,6420.0,149.09,149.21,149.0,149.0,6420.0
2021-09-23 10:45:00,148.97,148.98,148.57,148.69,7684.0,148.97,148.98,148.57,148.69,7684.0
2021-09-23 10:50:00,148.69,148.76,148.4,148.53,7645.0,148.69,148.76,148.4,148.53,7645.0
2021-09-23 10:55:00,148.54,149.05,148.54,148.93,3616.0,148.54,149.05,148.54,148.93,3616.0
2021-09-23 11:00:00,148.93,148.99,148.68,148.8,5152.0,148.93,148.99,148.68,148.8,5152.0
2021-09-23 11:05:00,148.63,148.7,148.28,148.33,6195.0,148.63,148.7,148.28,148.33,6195.0
2021-09-23 11:10:00,148.41,148.73,148.38,148.5,5366.0,148.41,148.73,148.38,148.5,5366.0
2021-09-23 11:15:00,148.54,148.59,148.28,148.37,13875.0,148.54,148.59,148.28,148.37,13875.0
2021-09-23 11:20:00,148.29,148.55,148.28,148.41,10330.0,148.29,148.55,148.28,148.41,10330.0
2021-09-23 11:25:00,148.39,148.41,148.26,148.38,5510.0,148.39,148.41,148.26,148.38,5510.0
2021-09-23 11:30:00,148.38,148.43,148.13,148.15,4275.0,148.38,148.43,148.13,148.15,4275.0
2021-09-23 11:35:00,148.14,148.22,148.06,148.1,5928.0,148.14,148.22,148.06,148.1,5928.0
2021-09-23 11:40:00,148.08,148.08,147.7,147.88,6976.0,148.08,148.08,147.7,147.88,6976.0
2021-09-23 11:45:00,147.91,147.96,147.61,147.67,7300.0,147.91,147.96,147.61,147.67,7300.0
2021-09-23 11:50:00,147.69,147.85,147.61,147.85,5255.0,147.69,147.85,147.61,147.85,5255.0
2021-09-23 11:55:00,147.83,147.84,147.6,147.65,9218.0,147.83,147.84,147.6,147.65,9218.0
2021-09-23 12:00:00,147.68,147.69,147.29,147.38,4414.0,147.68,147.69,147.29,147.38,4414.0
2021-09-23 12:05:00,147.39,147.48,146.94,147.03,7572.0,147.39,147.48,146.94,147.03,7572.0
2021-09-23 12:10:00,147.05,147.29,146.99,147.21,6700.0,147.05,147.29,146.99,147.21,6700.0
2021-09-23 12:15:00,147.26,147.41,147.22,147.25,5863.0,147.26,147.41,147.22,147.25,5863.0
2021-09-23 12:20:00,147.27,147.36,147.2,147.26,6874.0,147.27,147.36,147.2,147.26,6874.0
2021-09-23 12:25:00,147.26,147.29,147.12,147.27,4453.0,147.26,147.29,147.12,147.27,4453.0
2021-09-23 12:30:00,147.32,147.38,147.24,147.35,4259.0,147.32,147.38,147.24,147.35,4259.0
2021-09-23 12:35:00,147.37,147.4,147.28,147.29,7769.0,147.37,147.4,147.28,147.29,7769.0
2021-09-23 12:40:00,147.38,147.38,147.23,147.35,5451.0,147.38,147.38,147.23,147.35,5451.0
2021-09-23 12:45:00,147.46,147.64,147.46,147.6,1303.0,147.46,147.64,147.46,147.6,1303.0
2021-09-23 12:50:00,147.66,147.68,147.54,147.68,1673.0,147.66,147.68,147.54,147.68,1673.0
2021-09-23 12:55:00,147.71,147.74,147.65,147.65,1046.0,147.71,147.74,147.65,147.65,1046.0
2021-09-23 13:00:00,147.65,147.65,147.39,147.47,2010.0,147.65,147.65,147.39,147.47,2010.0
2021-09-23 13:05:00,147.45,147.49,147.36,147.49,2900.0,147.45,147.49,147.36,147.49,2900.0
2021-09-23 13:10:00,147.44,147.45,147.33,147.43,2900.0,147.44,147.45,147.33,147.43,2900.0
2021-09-23 13:15:00,147.4,147.5,147.4,147.45,4281.0,147.4,147.5,147.4,147.45,4281.0
2021-09-23 13:20:00,147.52,147.62,147.33,147.37,5742.0,147.52,147.62,147.33,147.37,5742.0
2021-09-23 13:25:00,147.4,147.48,147.0,147.0,7077.0,147.4,147.48,147.0,147.0,7077.0
2021-09-23 13:30:00,147.09,147.62,147.05,147.36,31333.0,147.09,147.62,147.05,147.36,31333.0
2021-09-23 13:35:00,147.36,147.44,147.06,147.14,10716.0,147.36,147.44,147.06,147.14,10716.0
2021-09-23 13:40:00,147.21,147.32,147.2,147.24,6359.0,147.21,147.32,147.2,147.24,6359.0
2021-09-23 13:45:00,147.2,147.45,147.19,147.44,2586.0,147.2,147.45,147.19,147.44,2586.0
2021-09-23 13:50:00,147.47,147.61,147.16,147.18,13361.0,147.47,147.61,147.16,147.18,13361.0
2021-09-23 13:55:00,147.19,147.22,146.81,147.12,70558.0,147.19,147.22,146.81,147.12,70558.0
2021-09-23 14:00:00,147.13,147.44,147.12,147.36,6685.0,147.13,147.44,147.12,147.36,6685.0
2021-09-23 14:05:00,147.36,147.54,147.26,147.46,9869.0,147.36,147.54,147.26,147.46,9869.0
2021-09-23 14:10:00,147.43,147.55,147.22,147.27,16741.0,147.43,147.55,147.22,147.27,16741.0
2021-09-23 14:15:00,147.28,147.29,147.15,147.2,5922.0,147.28,147.29,147.15,147.2,5922.0
2021-09-23 14:20:00,147.19,147.19,146.97,147.04,7973.0,147.19,147.19,146.97,147.04,7973.0
2021-09-23 14:25:00,147.02,147.13,147.02,147.12,2503.0,147.02,147.13,147.02,147.12,2503.0
2021-09-23 14:30:00,147.13,147.21,147.13,147.14,3369.0,147.13,147.21,147.13,147.14,3369.0
2021-09-23 14:35:00,147.13,147.13,146.94,146.94,5859.0,147.13,147.13,146.94,146.94,5859.0
2021-09-23 14:40:00,146.92,146.93,146.74,146.9,8367.0,146.92,146.93,146.74,146.9,8367.0
2021-09-23 14:45:00,146.87,147.03,146.87,146.96,3301.0,146.87,147.03,146.87,146.96,3301.0
2021-09-23 14:50:00,146.96,147.04,146.93,146.99,4996.0,146.96,147.04,146.93,146.99,4996.0
2021-09-23 14:55:00,147.0,147.01,146.95,146.97,3506.0,147.0,147.01,146.95,146.97,3506.0
2021-09-23 15:00:00,147.0,147.01,146.78,146.86,5625.0,147.0,147.01,146.78,146.86,5625.0
2021-09-23 15:05:00,146.91,146.94,146.85,146.85,801.0,146.91,146.94,146.85,146.85,801.0
2021-09-23 15:10:00,146.83,146.83,146.53,146.66,8725.0,146.83,146.83,146.53,146.66,8725.0
2021-09-23 15:15:00,146.67,146.79,146.67,146.76,4106.0,146.67,146.79,146.67,146.76,4106.0
2021-09-23 15:20:00,146.75,146.76,146.48,146.69,24503.0,146.75,146.76,146.48,146.69,24503.0
2021-09-23 15:25:00,146.7,146.91,146.68,146.8,17164.0,146.7,146.91,146.68,146.8,17164.0
2021-09-23 15:30:00,146.85,146.92,146.75,146.88,12973.0,146.85,146.92,146.75,146.88,12973.0
2021-09-23 15:35:00,146.89,147.06,146.84,147.06,11517.0,146.89,147.06,146.84,147.06,11517.0
2021-09-23 15:40:00,147.07,147.08,146.92,147.03,7588.0,147.07,147.08,146.92,147.03,7588.0
2021-09-23 15:45:00,147.02,147.05,146.85,146.87,13274.0,147.02,147.05,146.85,146.87,13274.0
2021-09-23 15:50:00,146.73,146.88,146.72,146.79,19693.0,146.73,146.88,146.72,146.79,19693.0
2021-09-23 15:55:00,146.81,146.81,146.56,146.68,36126.0,146.81,146.81,146.56,146.68,36126.0
2021-09-24 09:30:00,146.52,146.67,145.77,146.07,16314.0,146.52,146.67,145.77,146.07,16314.0
2021-09-24 09:35:00,146.11,146.33,145.99,146.22,2460.0,146.11,146.33,145.99,146.22,2460.0
2021-09-24 09:40:00,146.03,147.08,146.03,146.93,4139.0,146.03,147.08,146.03,146.93,4139.0
2021-09-24 09:45:00,146.96,147.05,146.53,146.89,8566.0,146.96,147.05,146.53,146.89,8566.0
2021-09-24 09:50:00,146.89,147.32,146.74,147.32,8807.0,146.89,147.32,146.74,147.32,8807.0
2021-09-24 09:55:00,147.31,147.58,147.0,147.58,4875.0,147.31,147.58,147.0,147.58,4875.0
2021-09-24 10:00:00,147.6,148.07,147.6,147.73,7184.0,147.6,148.07,147.6,147.73,7184.0
2021-09-24 10:05:00,147.78,147.79,147.41,147.41,11213.0,147.78,147.79,147.41,147.41,11213.0
2021-09-24 10:10:00,147.5,147.53,147.25,147.42,8741.0,147.5,147.53,147.25,147.42,8741.0
2021-09-24 10:15:00,147.36,147.56,147.14,147.43,16725.0,147.36,147.56,147.14,147.43,16725.0
2021-09-24 10:20:00,147.43,147.43,147.12,147.12,2749.0,147.43,147.43,147.12,147.12,2749.0
2021-09-24 10:25:00,147.15,147.22,146.83,146.99,4920.0,147.15,147.22,146.83,146.99,4920.0
2021-09-24 10:30:00,146.91,147.1,146.8,147.07,6550.0,146.91,147.1,146.8,147.07,6550.0
2021-09-24 10:35:00,146.92,147.06,146.79,146.99,3090.0,146.92,147.06,146.79,146.99,3090.0
2021-09-24 10:40:00,147.06,147.24,147.06,147.19,13314.0,147.06,147.24,147.06,147.19,13314.0
2021-09-24 10:45:00,147.21,147.37,147.14,147.29,6095.0,147.21,147.37,147.14,147.29,6095.0
2021-09-24 10:50:00,147.26,147.33,146.9,147.33,13155.0,147.26,147.33,146.9,147.33,13155.0
2021-09-24 10:55:00,147.3,147.42,147.23,147.42,5162.0,147.3,147.42,147.23,147.42,5162.0
2021-09-24 11:00:00,147.36,147.81,147.36,147.69,12043.0,147.36,147.81,147.36,147.69,12043.0
2021-09-24 11:05:00,147.72,147.74,147.49,147.5,28091.0,147.72,147.74,147.49,147.5,28091.0
2021-09-24 11:10:00,147.41,147.41,147.04,147.2,3613.0,147.41,147.41,147.04,147.2,3613.0
2021-09-24 11:15:00,147.21,147.54,147.15,147.42,7840.0,147.21,147.54,147.15,147.42,7840.0
2021-09-24 11:20:00,147.33,147.42,147.25,147.25,2681.0,147.33,147.42,147.25,147.25,2681.0
2021-09-24 11:25:00,147.22,147.38,147.21,147.3,6476.0,147.22,147.38,147.21,147.3,6476.0
2021-09-24 11:30:00,147.26,147.43,147.2,147.41,7652.0,147.26,147.43,147.2,147.41,7652.0
2021-09-24 11:35:00,147.41,147.46,147.28,147.32,7931.0,147.41,147.46,147.28,147.32,7931.0
2021-09-24 11:40:00,147.27,147.31,146.86,146.91,56683.0,147.27,147.31,146.86,146.91,56683.0
2021-09-24 11:45:00,147.01,147.24,146.9,147.24,52408.0,147.01,147.24,146.9,147.24,52408.0
2021-09-24 11:50:00,147.16,147.3,147.16,147.28,2300.0,147.16,147.3,147.16,147.28,2300.0
2021-09-24 11:55:00,147.26,147.36,147.12,147.34,7083.0,147.26,147.36,147.12,147.34,7083.0
2021-09-24 12:00:00,147.37,147.44,147.28,147.32,4752.0,147.37,147.44,147.28,147.32,4752.0
2021-09-24 12:05:00,147.37,147.45,147.3,147.44,15630.0,147.37,147.45,147.3,147.44,15630.0
2021-09-24 12:10:00,147.44,147.71,147.43,147.64,5735.0,147.44,147.71,147.43,147.64,5735.0
2021-09-24 12:15:00,147.69,147.69,147.55,147.56,2030.0,147.69,147.69,147.55,147.56,2030.0
2021-09-24 12:20:00,147.54,147.57,147.39,147.5,4946.0,147.54,147.57,147.39,147.5,4946.0
2021-09-24 12:25:00,147.49,147.49,147.33,147.36,2380.0,147.49,147.49,147.33,147.36,2380.0
2021-09-24 12:30:00,147.37,147.37,147.21,147.28,2549.0,147.37,147.37,147.21,147.28,2549.0
2021-09-24 12:35:00,147.29,147.46,147.27,147.33,53938.0,147.29,147.46,147.27,147.33,53938.0
2021-09-24 12:40:00,147.28,147.49,147.28,147.44,2787.0,147.28,147.49,147.28,147.44,2787.0
2021-09-24 12:45:00,147.44,147.49,147.25,147.38,2980.0,147.44,147.49,147.25,147.38,2980.0
2021-09-24 12:50:00,147.3,147.42,147.22,147.34,3000.0,147.3,147.42,147.22,147.34,3000.0
2021-09-24 12:55:00,147.41,147.42,147.37,147.39,900.0,147.41,147.42,147.37,147.39,900.0
2021-09-24 13:00:00,147.31,147.53,147.31,147.48,4437.0,147.31,147.53,147.31,147.48,4437.0
2021-09-24 13:05:00,147.47,147.58,147.43,147.44,6572.0,147.47,147.58,147.43,147.44,6572.0
2021-09-24 13:10:00,147.42,147.53,147.42,147.44,2687.0,147.42,147.53,147.42,147.44,2687.0
2021-09-24 13:15:00,147.44,147.51,147.42,147.46,7560.0,147.44,147.51,147.42,147.46,7560.0
2021-09-24 13:20:00,147.35,147.44,147.27,147.28,3522.0,147.35,147.44,147.27,147.28,3522.0
2021-09-24 13:25:00,147.21,147.37,147.21,147.37,3150.0,147.21,147.37,147.21,147.37,3150.0
2021-09-24 13:30:00,147.34,147.4,147.25,147.33,4196.0,147.34,147.4,147.25,147.33,4196.0
2021-09-24 13:35:00,147.31,147.31,147.17,147.17,1900.0,147.31,147.31,147.17,147.17,1900.0
2021-09-24 13:40:00,147.19,147.37,147.15,147.37,5195.0,147.19,147.37,147.15,147.37,5195.0
2021-09-24 13:45:00,147.37,147.51,147.28,147.42,8707.0,147.37,147.51,147.28,147.42,8707.0
2021-09-24 13:50:00,147.41,147.53,147.41,147.41,2550.0,147.41,147.53,147.41,147.41,2550.0
2021-09-24 13:55:00,147.43,147.51,147.39,147.41,4412.0,147.43,147.51,147.39,147.41,4412.0
2021-09-24 14:00:00,147.48,147.53,147.38,147.5,5909.0,147.48,147.53,147.38,147.5,5909.0
2021-09-24 14:05:00,147.46,147.51,147.42,147.5,1800.0,147.46,147.51,147.42,147.5,1800.0
2021-09-24 14:10:00,147.5,147.55,147.41,147.45,3756.0,147.5,147.55,147.41,147.45,3756.0
2021-09-24 14:15:00,147.51,147.53,147.43,147.5,5612.0,147.51,147.53,147.43,147.5,5612.0
2021-09-24 14:20:00,147.42,147.51,147.41,147.46,1980.0,147.42,147.51,147.41,147.46,1980.0
2021-09-24 14:25:00,147.47,147.65,147.43,147.48,15479.0,147.47,147.65,147.43,147.48,15479.0
2021-09-24 14:30:00,147.47,147.51,147.36,147.44,4650.0,147.47,147.51,147.36,147.44,4650.0
2021-09-24 14:35:00,147.47,147.55,147.39,147.39,6083.0,147.47,147.55,147.39,147.39,6083.0
2021-09-24 14:40:00,147.42,147.52,147.39,147.51,4030.0,147.42,147.52,147.39,147.51,4030.0
2021-09-24 14:45:00,147.47,147.6,147.47,147.51,5918.0,147.47,147.6,147.47,147.51,5918.0
2021-09-24 14:50:00,147.58,147.6,147.52,147.59,6879.0,147.58,147.6,147.52,147.59,6879.0
2021-09-24 14:55:00,147.54,147.6,147.53,147.6,7457.0,147.54,147.6,147.53,147.6,7457.0
2021-09-24 15:00:00,147.57,147.6,147.35,147.38,5405.0,147.57,147.6,147.35,147.38,5405.0
2021-09-24 15:05:00,147.39,147.59,147.28,147.54,6688.0,147.39,147.59,147.28,147.54,6688.0
2021-09-24 15:10:00,147.53,147.53,147.48,147.52,3100.0,147.53,147.53,147.48,147.52,3100.0
2021-09-24 15:15:00,147.51,147.6,147.48,147.58,3300.0,147.51,147.6,147.48,147.58,3300.0
2021-09-24 15:20:00,147.51,147.6,147.47,147.55,9119.0,147.51,147.6,147.47,147.55,9119.0
2021-09-24 15:25:00,147.57,147.6,147.46,147.49,7662.0,147.57,147.6,147.46,147.49,7662.0
2021-09-24 15:30:00,147.5,147.52,147.41,147.47,8485.0,147.5,147.52,147.41,147.47,8485.0
2021-09-24 15:35:00,147.47,147.52,147.4,147.52,13393.0,147.47,147.52,147.4,147.52,13393.0
2021-09-24 15:40:00,147.5,147.51,147.37,147.5,11803.0,147.5,147.51,147.37,147.5,11803.0
2021-09-24 15:45:00,147.47,147.52,147.42,147.46,14859.0,147.47,147.52,147.42,147.46,14859.0
2021-09-24 15:50:00,147.45,147.51,147.32,147.38,21004.0,147.45,147.51,147.32,147.38,21004.0
2021-09-24 15:55:00,147.39,147.45,147.25,147.39,32761.0,147.39,147.45,147.25,147.39,32761.0
2021-09-27 09:30:00,146.85,147.0,146.22,146.76,15692.0,146.85,147.0,146.22,146.76,15692.0
2021-09-27 09:35:00,146.58,146.68,146.0,146.0,5650.0,146.58,146.68,146.0,146.0,5650.0
2021-09-27 09:40:00,145.82,146.73,145.42,146.6,11685.0,145.82,146.73,145.42,146.6,11685.0
2021-09-27 09:45:00,146.6,147.66,146.6,147.62,12109.0,146.6,147.66,146.6,147.62,12109.0
2021-09-27 09:50:00,147.5,147.7,147.26,147.57,6817.0,147.5,147.7,147.26,147.57,6817.0
2021-09-27 09:55:00,147.61,148.38,147.58,147.72,10643.0,147.61,148.38,147.58,147.72,10643.0
2021-09-27 10:00:00,147.6,147.98,147.53,147.94,4020.0,147.6,147.98,147.53,147.94,4020.0
2021-09-27 10:05:00,148.03,148.26,147.98,148.12,7034.0,148.03,148.26,147.98,148.12,7034.0
2021-09-27 10:10:00,148.3,148.32,147.85,148.04,5428.0,148.3,148.32,147.85,148.04,5428.0
2021-09-27 10:15:00,148.1,148.23,148.01,148.14,10815.0,148.1,148.23,148.01,148.14,10815.0
2021-09-27 10:20:00,148.21,148.55,148.11,148.44,16554.0,148.21,148.55,148.11,148.44,16554.0
2021-09-27 10:25:00,148.51,148.56,148.21,148.34,11434.0,148.51,148.56,148.21,148.34,11434.0
2021-09-27 10:30:00,148.42,148.42,148.22,148.37,9399.0,148.42,148.42,148.22,148.37,9399.0
2021-09-27 10:35:00,148.37,148.56,148.18,148.41,12374.0,148.37,148.56,148.18,148.41,12374.0
2021-09-27 10:40:00,148.42,148.56,148.27,148.29,10350.0,148.42,148.56,148.27,148.29,10350.0
2021-09-27 10:45:00,148.29,148.35,147.73,147.77,4489.0,148.29,148.35,147.73,147.77,4489.0
2021-09-27 10:50:00,147.82,147.94,147.66,147.78,3800.0,147.82,147.94,147.66,147.78,3800.0
2021-09-27 10:55:00,147.67,148.07,147.65,148.07,6817.0,147.67,148.07,147.65,148.07,6817.0
2021-09-27 11:00:00,148.06,148.16,147.96,148.14,5957.0,148.06,148.16,147.96,148.14,5957.0
2021-09-27 11:05:00,148.16,148.16,147.83,147.9,11608.0,148.16,148.16,147.83,147.9,11608.0
2021-09-27 11:10:00,147.9,147.9,147.55,147.58,5402.0,147.9,147.9,147.55,147.58,5402.0
2021-09-27 11:15:00,147.5,147.56,147.23,147.56,10750.0,147.5,147.56,147.23,147.56,10750.0
2021-09-27 11:20:00,147.5,147.51,147.19,147.25,4700.0,147.5,147.51,147.19,147.25,4700.0
2021-09-27 11:25:00,147.12,147.39,147.1,147.39,4907.0,147.12,147.39,147.1,147.39,4907.0
2021-09-27 11:30:00,147.41,147.48,147.17,147.26,5149.0,147.41,147.48,147.17,147.26,5149.0
2021-09-27 11:35:00,147.25,147.41,147.21,147.38,5600.0,147.25,147.41,147.21,147.38,5600.0
2021-09-27 11:40:00,147.4,147.4,147.21,147.31,4056.0,147.4,147.4,147.21,147.31,4056.0
2021-09-27 11:45:00,147.28,147.28,147.14,147.21,4950.0,147.28,147.28,147.14,147.21,4950.0
2021-09-27 11:50:00,147.2,147.33,147.2,147.3,2900.0,147.2,147.33,147.2,147.3,2900.0
2021-09-27 11:55:00,147.3,147.31,147.15,147.27,4318.0,147.3,147.31,147.15,147.27,4318.0
2021-09-27 12:00:00,147.25,147.39,147.12,147.39,2800.0,147.25,147.39,147.12,147.39,2800.0
2021-09-27 12:05:00,147.43,147.45,147.21,147.21,6177.0,147.43,147.45,147.21,147.21,6177.0
2021-09-27 12:10:00,147.2,147.31,147.2,147.31,1841.0,147.2,147.31,147.2,147.31,1841.0
2021-09-27 12:15:00,147.25,147.48,147.22,147.43,7365.0,147.25,147.48,147.22,147.43,7365.0
2021-09-27 12:20:00,147.43,147.43,147.23,147.29,2801.0,147.43,147.43,147.23,147.29,2801.0
2021-09-27 12:25:00,147.32,147.43,147.26,147.36,1854.0,147.32,147.43,147.26,147.36,1854.0
2021-09-27 12:30:00,147.36,147.39,147.13,147.21,6370.0,147.36,147.39,147.13,147.21,6370.0
2021-09-27 12:35:00,147.2,147.2,147.1,147.1,4728.0,147.2,147.2,147.1,147.1,4728.0
2021-09-27 12:40:00,147.1,147.26,147.07,147.12,4901.0,147.1,147.26,147.07,147.12,4901.0
2021-09-27 12:45:00,147.13,147.28,146.98,146.98,4494.0,147.13,147.28,146.98,146.98,4494.0
2021-09-27 12:50:00,146.94,146.99,146.88,146.88,8970.0,146.94,146.99,146.88,146.88,8970.0
2021-09-27 12:55:00,146.87,147.21,146.87,147.14,3399.0,146.87,147.21,146.87,147.14,3399.0
2021-09-27 13:00:00,147.12,147.21,147.03,147.05,4829.0,147.12,147.21,147.03,147.05,4829.0
2021-09-27 13:05:00,146.97,147.26,146.97,147.16,6033.0,146.97,147.26,146.97,147.16,6033.0
2021-09-27 13:10:00,147.21,147.38,147.19,147.34,5109.0,147.21,147.38,147.19,147.34,5109.0
2021-09-27 13:15:00,147.37,147.48,147.36,147.43,12200.0,147.37,147.48,147.36,147.43,12200.0
2021-09-27 13:20:00,147.44,147.51,147.37,147.51,8822.0,147.44,147.51,147.37,147.51,8822.0
2021-09-27 13:25:00,147.49,147.54,147.45,147.47,10948.0,147.49,147.54,147.45,147.47,10948.0
2021-09-27 13:30:00,147.49,147.52,147.44,147.46,4299.0,147.49,147.52,147.44,147.46,4299.0
2021-09-27 13:35:00,147.45,147.54,147.43,147.44,4982.0,147.45,147.54,147.43,147.44,4982.0
2021-09-27 13:40:00,147.43,147.44,147.35,147.44,2975.0,147.43,147.44,147.35,147.44,2975.0
2021-09-27 13:45:00,147.44,147.48,147.38,147.44,7466.0,147.44,147.48,147.38,147.44,7466.0
2021-09-27 13:50:00,147.42,147.55,147.38,147.51,4898.0,147.42,147.55,147.38,147.51,4898.0
2021-09-27 13:55:00,147.5,147.55,147.35,147.42,4607.0,147.5,147.55,147.35,147.42,4607.0
2021-09-27 14:00:00,147.41,147.55,147.37,147.53,2800.0,147.41,147.55,147.37,147.53,2800.0
2021-09-27 14:05:00,147.57,147.6,147.51,147.56,6473.0,147.57,147.6,147.51,147.56,6473.0
2021-09-27 14:10:00,147.53,147.63,147.5,147.57,15181.0,147.53,147.63,147.5,147.57,15181.0
2021-09-27 14:15:00,147.59,147.97,147.57,147.94,7799.0,147.59,147.97,147.57,147.94,7799.0
2021-09-27 14:20:00,147.91,148.07,147.89,147.96,10849.0,147.91,148.07,147.89,147.96,10849.0
2021-09-27 14:25:00,147.96,148.09,147.94,148.04,11191.0,147.96,148.09,147.94,148.04,11191.0
2021-09-27 14:30:00,148.08,148.24,148.05,148.09,6374.0,148.08,148.24,148.05,148.09,6374.0
2021-09-27 14:35:00,148.09,148.2,148.05,148.2,2035.0,148.09,148.2,148.05,148.2,2035.0
2021-09-27 14:40:00,148.17,148.52,148.17,148.52,6447.0,148.17,148.52,148.17,148.52,6447.0
2021-09-27 14:45:00,148.47,148.58,148.42,148.47,2400.0,148.47,148.58,148.42,148.47,2400.0
2021-09-27 14:50:00,148.48,148.52,148.45,148.48,7300.0,148.48,148.52,148.45,148.48,7300.0
2021-09-27 14:55:00,148.48,148.5,148.3,148.31,29779.0,148.48,148.5,148.3,148.31,29779.0
2021-09-27 15:00:00,148.31,148.6,148.3,148.37,5800.0,148.31,148.6,148.3,148.37,5800.0
2021-09-27 15:05:00,148.37,148.59,148.37,148.59,3700.0,148.37,148.59,148.37,148.59,3700.0
2021-09-27 15:10:00,148.58,148.79,148.58,148.73,5710.0,148.58,148.79,148.58,148.73,5710.0
2021-09-27 15:15:00,148.7,148.75,148.63,148.72,4843.0,148.7,148.75,148.63,148.72,4843.0
2021-09-27 15:20:00,148.73,148.87,148.73,148.79,8046.0,148.73,148.87,148.73,148.79,8046.0
2021-09-27 15:25:00,148.78,148.85,148.76,148.82,5674.0,148.78,148.85,148.76,148.82,5674.0
2021-09-27 15:30:00,148.81,148.86,148.63,148.63,9388.0,148.81,148.86,148.63,148.63,9388.0
2021-09-27 15:35:00,148.65,148.72,148.58,148.66,6987.0,148.65,148.72,148.58,148.66,6987.0
2021-09-27 15:40:00,148.67,148.72,148.61,148.62,11731.0,148.67,148.72,148.61,148.62,11731.0
2021-09-27 15:45:00,148.6,148.6,148.36,148.6,23357.0,148.6,148.6,148.36,148.6,23357.0
2021-09-27 15:50:00,148.56,148.6,148.27,148.32,29054.0,148.56,148.6,148.27,148.32,29054.0
2021-09-27 15:55:00,148.34,148.7,148.33,148.65,41376.0,148.34,148.7,148.33,148.65,41376.0
2021-09-28 09:30:00,148.29,150.43,148.23,150.43,31443.0,148.29,150.43,148.23,150.43,31443.0
2021-09-28 09:35:00,150.32,152.15,150.25,152.0,37443.0,150.32,152.15,150.25,152.0,37443.0
2021-09-28 09:40:00,152.0,152.0,150.24,150.77,20179.0,152.0,152.0,150.24,150.77,20179.0
2021-09-28 09:45:00,150.71,151.08,150.33,150.33,18626.0,150.71,151.08,150.33,150.33,18626.0
2021-09-28 09:50:00,150.34,150.54,149.42,149.6,17433.0,150.34,150.54,149.42,149.6,17433.0
2021-09-28 09:55:00,149.54,149.82,149.12,149.68,13415.0,149.54,149.82,149.12,149.68,13415.0
2021-09-28 10:00:00,149.55,149.8,149.19,149.79,14435.0,149.55,149.8,149.19,149.79,14435.0
2021-09-28 10:05:00,149.7,150.36,149.49,149.91,17482.0,149.7,150.36,149.49,149.91,17482.0
2021-09-28 10:10:00,149.79,150.14,149.44,149.67,8571.0,149.79,150.14,149.44,149.67,8571.0
2021-09-28 10:15:00,149.65,149.69,149.27,149.34,8901.0,149.65,149.69,149.27,149.34,8901.0
2021-09-28 10:20:00,149.34,149.79,149.3,149.57,8260.0,149.34,149.79,149.3,149.57,8260.0
2021-09-28 10:25:00,149.53,149.84,149.23,149.77,12323.0,149.53,149.84,149.23,149.77,12323.0
2021-09-28 10:30:00,149.7,149.85,149.31,149.31,24303.0,149.7,149.85,149.31,149.31,24303.0
2021-09-28 10:35:00,149.36,149.77,149.3,149.57,18260.0,149.36,149.77,149.3,149.57,18260.0
2021-09-28 10:40:00,149.52,150.13,149.51,150.11,16745.0,149.52,150.13,149.51,150.11,16745.0
2021-09-28 10:45:00,150.11,150.32,149.83,149.93,71084.0,150.11,150.32,149.83,149.93,71084.0
2021-09-28 10:50:00,149.93,150.1,149.76,149.95,55733.0,149.93,150.1,149.76,149.95,55733.0
2021-09-28 10:55:00,149.9,150.23,149.7,149.83,19270.0,149.9,150.23,149.7,149.83,19270.0
2021-09-28 11:00:00,149.82,149.88,149.32,149.53,42415.0,149.82,149.88,149.32,149.53,42415.0
2021-09-28 11:05:00,149.44,149.55,149.08,149.13,19224.0,149.44,149.55,149.08,149.13,19224.0
2021-09-28 11:10:00,149.13,149.5,148.6,148.78,39156.0,149.13,149.5,148.6,148.78,39156.0
2021-09-28 11:15:00,148.75,149.13,148.62,149.11,6493.0,148.75,149.13,148.62,149.11,6493.0
2021-09-28 11:20:00,149.09,149.43,149.09,149.43,4707.0,149.09,149.43,149.09,149.43,4707.0
2021-09-28 11:25:00,149.46,149.48,148.94,148.99,15638.0,149.46,149.48,148.94,148.99,15638.0
2021-09-28 11:30:00,148.96,149.04,148.57,148.84,5119.0,148.96,149.04,148.57,148.84,5119.0
2021-09-28 11:35:00,148.74,148.96,148.66,148.88,4484.0,148.74,148.96,148.66,148.88,4484.0
2021-09-28 11:40:00,148.86,148.87,148.57,148.61,8150.0,148.86,148.87,148.57,148.61,8150.0
2021-09-28 11:45:00,148.56,148.56,148.27,148.37,6330.0,148.56,148.56,148.27,148.37,6330.0
2021-09-28 11:50:00,148.36,148.75,148.25,148.75,8270.0,148.36,148.75,148.25,148.75,8270.0
2021-09-28 11:55:00,148.71,148.83,148.57,148.57,12481.0,148.71,148.83,148.57,148.57,12481.0
2021-09-28 12:00:00,148.47,148.55,148.16,148.34,8697.0,148.47,148.55,148.16,148.34,8697.0
2021-09-28 12:05:00,148.3,148.68,148.28,148.65,7486.0,148.3,148.68,148.28,148.65,7486.0
2021-09-28 12:10:00,148.63,149.51,148.5,149.5,109950.0,148.63,149.51,148.5,149.5,109950.0
2021-09-28 12:15:00,149.45,149.78,149.35,149.35,11660.0,149.45,149.78,149.35,149.35,11660.0
2021-09-28 12:20:00,149.38,149.53,149.3,149.36,8728.0,149.38,149.53,149.3,149.36,8728.0
2021-09-28 12:25:00,149.34,149.6,149.33,149.43,8159.0,149.34,149.6,149.33,149.43,8159.0
2021-09-28 12:30:00,149.5,149.5,149.24,149.34,6575.0,149.5,149.5,149.24,149.34,6575.0
2021-09-28 12:35:00,149.25,149.3,149.06,149.09,4187.0,149.25,149.3,149.06,149.09,4187.0
2021-09-28 12:40:00,149.09,149.18,148.99,149.05,3837.0,149.09,149.18,148.99,149.05,3837.0
2021-09-28 12:45:00,149.0,149.07,148.92,149.02,7255.0,149.0,149.07,148.92,149.02,7255.0
2021-09-28 12:50:00,149.05,149.12,148.81,148.92,11673.0,149.05,149.12,148.81,148.92,11673.0
2021-09-28 12:55:00,148.93,149.05,148.82,148.91,8694.0,148.93,149.05,148.82,148.91,8694.0
2021-09-28 13:00:00,148.89,149.0,148.77,149.0,9714.0,148.89,149.0,148.77,149.0,9714.0
2021-09-28 13:05:00,149.03,149.15,148.77,148.78,5263.0,149.03,149.15,148.77,148.78,5263.0
2021-09-28 13:10:00,148.81,148.81,148.55,148.77,4987.0,148.81,148.81,148.55,148.77,4987.0
2021-09-28 13:15:00,148.65,148.73,148.6,148.71,4563.0,148.65,148.73,148.6,148.71,4563.0
2021-09-28 13:20:00,148.73,149.02,148.73,149.01,2793.0,148.73,149.02,148.73,149.01,2793.0
2021-09-28 13:25:00,149.02,149.07,148.92,149.0,6592.0,149.02,149.07,148.92,149.0,6592.0
2021-09-28 13:30:00,148.99,148.99,148.79,148.88,1260.0,148.99,148.99,148.79,148.88,1260.0
2021-09-28 13:35:00,148.83,148.85,148.68,148.84,7233.0,148.83,148.85,148.68,148.84,7233.0
2021-09-28 13:40:00,148.88,149.09,148.8,149.03,11996.0,148.88,149.09,148.8,149.03,11996.0
2021-09-28 13:45:00,149.06,149.14,149.03,149.06,3825.0,149.06,149.14,149.03,149.06,3825.0
2021-09-28 13:50:00,149.09,149.27,149.04,149.06,3269.0,149.09,149.27,149.04,149.06,3269.0
2021-09-28 13:55:00,149.0,149.0,148.88,148.88,3195.0,149.0,149.0,148.88,148.88,3195.0
2021-09-28 14:00:00,148.79,149.14,148.79,149.14,2682.0,148.79,149.14,148.79,149.14,2682.0
2021-09-28 14:05:00,149.06,149.06,148.89,148.89,2832.0,149.06,149.06,148.89,148.89,2832.0
2021-09-28 14:10:00,148.85,148.91,148.67,148.82,2941.0,148.85,148.91,148.67,148.82,2941.0
2021-09-28 14:15:00,148.83,149.24,148.75,149.24,7691.0,148.83,149.24,148.75,149.24,7691.0
2021-09-28 14:20:00,149.22,149.5,149.22,149.44,16493.0,149.22,149.5,149.22,149.44,16493.0
2021-09-28 14:25:00,149.49,149.5,149.28,149.41,9767.0,149.49,149.5,149.28,149.41,9767.0
2021-09-28 14:30:00,149.44,149.71,149.44,149.64,12473.0,149.44,149.71,149.44,149.64,12473.0
2021-09-28 14:35:00,149.55,149.7,149.4,149.67,5371.0,149.55,149.7,149.4,149.67,5371.0
2021-09-28 14:40:00,149.65,149.81,149.57,149.8,3697.0,149.65,149.81,149.57,149.8,3697.0
2021-09-28 14:45:00,149.87,149.98,149.81,149.93,5358.0,149.87,149.98,149.81,149.93,5358.0
2021-09-28 14:50:00,149.93,149.97,149.45,149.52,18530.0,149.93,149.97,149.45,149.52,18530.0
2021-09-28 14:55:00,149.58,149.83,149.46,149.67,12010.0,149.58,149.83,149.46,149.67,12010.0
2021-09-28 15:00:00,149.7,149.79,149.58,149.61,20156.0,149.7,149.79,149.58,149.61,20156.0
2021-09-28 15:05:00,149.58,149.6,149.42,149.51,9603.0,149.58,149.6,149.42,149.51,9603.0
2021-09-28 15:10:00,149.47,149.61,149.44,149.5,5682.0,149.47,149.61,149.44,149.5,5682.0
2021-09-28 15:15:00,149.54,149.59,149.48,149.52,9686.0,149.54,149.59,149.48,149.52,9686.0
2021-09-28 15:20:00,149.55,149.74,149.22,149.22,20250.0,149.55,149.74,149.22,149.22,20250.0
2021-09-28 15:25:00,149.21,149.5,149.17,149.33,27225.0,149.21,149.5,149.17,149.33,27225.0
2021-09-28 15:30:00,149.3,149.61,149.29,149.38,18524.0,149.3,149.61,149.29,149.38,18524.0
2021-09-28 15:35:00,149.33,149.71,149.22,149.4,26588.0,149.33,149.71,149.22,149.4,26588.0
2021-09-28 15:40:00,149.39,149.67,149.32,149.35,21160.0,149.39,149.67,149.32,149.35,21160.0
2021-09-28 15:45:00,149.34,149.47,149.1,149.2,19891.0,149.34,149.47,149.1,149.2,19891.0
2021-09-28 15:50:00,149.17,149.19,148.96,149.05,32287.0,149.17,149.19,148.96,149.05,32287.0
2021-09-28 15:55:00,149.06,149.18,148.91,149.17,67049.0,149.06,149.18,148.91,149.17,67049.0
2021-09-29 09:30:00,148.74,150.61,148.49,150.26,17102.0,148.74,150.61,148.49,150.26,17102.0
2021-09-29 09:35:00,150.26,150.75,149.94,150.74,6650.0,150.26,150.75,149.94,150.74,6650.0
2021-09-29 09:40:00,151.0,151.46,150.32,150.65,9165.0,151.0,151.46,150.32,150.65,9165.0
2021-09-29 09:45:00,150.63,151.15,150.47,151.15,5608.0,150.63,151.15,150.47,151.15,5608.0
2021-09-29 09:50:00,151.08,151.4,151.06,151.39,3240.0,151.08,151.4,151.06,151.39,3240.0
2021-09-29 09:55:00,151.32,151.67,151.26,151.65,7523.0,151.32,151.67,151.26,151.65,7523.0
2021-09-29 10:00:00,151.65,152.41,151.65,152.26,33840.0,151.65,152.41,151.65,152.26,33840.0
2021-09-29 10:05:00,152.09,152.44,152.09,152.4,13708.0,152.09,152.44,152.09,152.4,13708.0
2021-09-29 10:10:00,152.4,152.5,152.13,152.26,12464.0,152.4,152.5,152.13,152.26,12464.0
2021-09-29 10:15:00,152.27,152.5,151.92,152.07,9579.0,152.27,152.5,151.92,152.07,9579.0
2021-09-29 10:20:00,152.12,152.39,152.1,152.17,7516.0,152.12,152.39,152.1,152.17,7516.0
2021-09-29 10:25:00,152.22,152.26,151.98,152.02,5576.0,152.22,152.26,151.98,152.02,5576.0
2021-09-29 10:30:00,151.66,151.79,151.48,151.74,11195.0,151.66,151.79,151.48,151.74,11195.0
2021-09-29 10:35:00,151.76,151.99,151.48,151.51,7131.0,151.76,151.99,151.48,151.51,7131.0
2021-09-29 10:40:00,151.5,151.58,151.2,151.47,21746.0,151.5,151.58,151.2,151.47,21746.0
2021-09-29 10:45:00,151.51,151.76,151.4,151.76,16982.0,151.51,151.76,151.4,151.76,16982.0
2021-09-29 10:50:00,151.74,151.95,151.64,151.74,24605.0,151.74,151.95,151.64,151.74,24605.0
2021-09-29 10:55:00,151.76,152.0,151.72,151.93,19078.0,151.76,152.0,151.72,151.93,19078.0
2021-09-29 11:00:00,151.89,152.39,151.85,152.01,22654.0,151.89,152.39,151.85,152.01,22654.0
2021-09-29 11:05:00,152.01,152.03,151.3,151.3,3300.0,152.01,152.03,151.3,151.3,3300.0
2021-09-29 11:10:00,151.17,151.18,150.7,150.87,24834.0,151.17,151.18,150.7,150.87,24834.0
2021-09-29 11:15:00,150.9,151.13,150.84,150.97,36127.0,150.9,151.13,150.84,150.97,36127.0
2021-09-29 11:20:00,150.97,151.48,150.86,151.48,5600.0,150.97,151.48,150.86,151.48,5600.0
2021-09-29 11:25:00,151.47,151.62,151.41,151.51,6390.0,151.47,151.62,151.41,151.51,6390.0
2021-09-29 11:30:00,151.58,151.95,151.53,151.88,20887.0,151.58,151.95,151.53,151.88,20887.0
2021-09-29 11:35:00,151.85,151.87,151.38,151.48,13522.0,151.85,151.87,151.38,151.48,13522.0
2021-09-29 11:40:00,151.47,151.47,151.1,151.33,3640.0,151.47,151.47,151.1,151.33,3640.0
2021-09-29 11:45:00,151.28,151.28,150.94,151.0,19824.0,151.28,151.28,150.94,151.0,19824.0
2021-09-29 11:50:00,151.02,151.19,150.83,150.94,6261.0,151.02,151.19,150.83,150.94,6261.0
2021-09-29 11:55:00,150.91,151.13,150.88,151.13,4630.0,150.91,151.13,150.88,151.13,4630.0
2021-09-29 12:00:00,151.11,151.25,151.01,151.09,12556.0,151.11,151.25,151.01,151.09,12556.0
2021-09-29 12:05:00,151.1,151.2,150.73,150.74,11034.0,151.1,151.2,150.73,150.74,11034.0
2021-09-29 12:10:00,150.78,150.8,150.63,150.8,3509.0,150.78,150.8,150.63,150.8,3509.0
2021-09-29 12:15:00,150.75,151.02,150.6,150.94,5316.0,150.75,151.02,150.6,150.94,5316.0
2021-09-29 12:20:00,150.92,150.93,150.71,150.86,5439.0,150.92,150.93,150.71,150.86,5439.0
2021-09-29 12:25:00,150.87,151.03,150.77,151.03,3983.0,150.87,151.03,150.77,151.03,3983.0
2021-09-29 12:30:00,151.05,151.17,151.03,151.16,3712.0,151.05,151.17,151.03,151.16,3712.0
2021-09-29 12:35:00,151.14,151.18,151.05,151.05,3542.0,151.14,151.18,151.05,151.05,3542.0
2021-09-29 12:40:00,151.15,151.21,151.0,151.07,4589.0,151.15,151.21,151.0,151.07,4589.0
2021-09-29 12:45:00,151.11,151.11,150.89,151.03,5110.0,151.11,151.11,150.89,151.03,5110.0
2021-09-29 12:50:00,151.02,151.43,151.01,151.27,8670.0,151.02,151.43,151.01,151.27,8670.0
2021-09-29 12:55:00,151.3,151.31,151.17,151.3,3084.0,151.3,151.31,151.17,151.3,3084.0
2021-09-29 13:00:00,151.28,151.45,151.19,151.22,5898.0,151.28,151.45,151.19,151.22,5898.0
2021-09-29 13:05:00,151.26,151.34,151.07,151.3,8909.0,151.26,151.34,151.07,151.3,8909.0
2021-09-29 13:10:00,151.26,151.47,151.26,151.47,6928.0,151.26,151.47,151.26,151.47,6928.0
2021-09-29 13:15:00,151.5,151.62,151.44,151.48,8558.0,151.5,151.62,151.44,151.48,8558.0
2021-09-29 13:20:00,151.47,151.56,151.27,151.53,5503.0,151.47,151.56,151.27,151.53,5503.0
2021-09-29 13:25:00,151.53,151.54,151.13,151.17,4891.0,151.53,151.54,151.13,151.17,4891.0
2021-09-29 13:30:00,151.15,151.25,151.1,151.2,3800.0,151.15,151.25,151.1,151.2,3800.0
2021-09-29 13:35:00,151.08,151.18,151.07,151.1,6521.0,151.08,151.18,151.07,151.1,6521.0
2021-09-29 13:40:00,151.1,151.3,151.0,151.26,7980.0,151.1,151.3,151.0,151.26,7980.0
2021-09-29 13:45:00,151.27,151.39,151.21,151.25,3950.0,151.27,151.39,151.21,151.25,3950.0
2021-09-29 13:50:00,151.31,151.45,151.31,151.37,2850.0,151.31,151.45,151.31,151.37,2850.0
2021-09-29 13:55:00,151.41,151.69,151.41,151.52,6882.0,151.41,151.69,151.41,151.52,6882.0
2021-09-29 14:00:00,151.53,151.68,151.47,151.6,4800.0,151.53,151.68,151.47,151.6,4800.0
2021-09-29 14:05:00,151.61,151.9,151.54,151.87,3690.0,151.61,151.9,151.54,151.87,3690.0
2021-09-29 14:10:00,151.91,152.16,151.91,152.1,4585.0,151.91,152.16,151.91,152.1,4585.0
2021-09-29 14:15:00,152.03,152.08,151.95,152.08,2500.0,152.03,152.08,151.95,152.08,2500.0
2021-09-29 14:20:00,152.03,152.03,151.77,151.83,7643.0,152.03,152.03,151.77,151.83,7643.0
2021-09-29 14:25:00,151.83,151.83,151.64,151.71,2371.0,151.83,151.83,151.64,151.71,2371.0
2021-09-29 14:30:00,151.78,151.98,151.73,151.97,20785.0,151.78,151.98,151.73,151.97,20785.0
2021-09-29 14:35:00,151.93,152.4,151.91,152.18,33961.0,151.93,152.4,151.91,152.18,33961.0
2021-09-29 14:40:00,152.18,152.18,151.91,152.12,16290.0,152.18,152.18,151.91,152.12,16290.0
2021-09-29 14:45:00,152.13,152.26,152.07,152.24,18726.0,152.13,152.26,152.07,152.24,18726.0
2021-09-29 14:50:00,152.26,152.56,152.25,152.56,14848.0,152.26,152.56,152.25,152.56,14848.0
2021-09-29 14:55:00,152.6,152.7,152.53,152.65,10267.0,152.6,152.7,152.53,152.65,10267.0
2021-09-29 15:00:00,152.66,152.68,152.44,152.44,11270.0,152.66,152.68,152.44,152.44,11270.0
2021-09-29 15:05:00,152.45,152.68,152.45,152.61,6226.0,152.45,152.68,152.45,152.61,6226.0
2021-09-29 15:10:00,152.56,152.68,152.54,152.62,3707.0,152.56,152.68,152.54,152.62,3707.0
2021-09-29 15:15:00,152.63,152.65,152.57,152.58,5043.0,152.63,152.65,152.57,152.58,5043.0
2021-09-29 15:20:00,152.6,152.61,152.44,152.44,5445.0,152.6,152.61,152.44,152.44,5445.0
2021-09-29 15:25:00,152.44,152.49,152.29,152.39,4888.0,152.44,152.49,152.29,152.39,4888.0
2021-09-29 15:30:00,152.37,152.42,152.23,152.3,14338.0,152.37,152.42,152.23,152.3,14338.0
2021-09-29 15:35:00,152.31,152.33,152.18,152.24,17788.0,152.31,152.33,152.18,152.24,17788.0
2021-09-29 15:40:00,152.27,152.29,151.99,152.01,11055.0,152.27,152.29,151.99,152.01,11055.0
2021-09-29 15:45:00,152.01,152.05,151.89,151.99,12765.0,152.01,152.05,151.89,151.99,12765.0
2021-09-29 15:50:00,151.96,151.96,151.6,151.64,37211.0,151.96,151.96,151.6,151.64,37211.0
2021-09-29 15:55:00,151.63,151.65,151.5,151.64,58608.0,151.63,151.65,151.5,151.64,58608.0
2021-09-30 09:30:00,152.95,154.37,152.49,152.92,30975.0,152.95,154.37,152.49,152.92,30975.0
2021-09-30 09:35:00,152.79,153.39,152.62,153.27,14252.0,152.79,153.39,152.62,153.27,14252.0
2021-09-30 09:40:00,153.71,154.2,153.45,153.5,13528.0,153.71,154.2,153.45,153.5,13528.0
2021-09-30 09:45:00,153.53,154.13,153.36,153.88,46491.0,153.53,154.13,153.36,153.88,46491.0
2021-09-30 09:50:00,154.08,154.9,154.0,154.85,14552.0,154.08,154.9,154.0,154.85,14552.0
2021-09-30 09:55:00,154.83,154.87,153.99,154.13,12547.0,154.83,154.87,153.99,154.13,12547.0
2021-09-30 10:00:00,154.02,154.28,154.0,154.25,8653.0,154.02,154.28,154.0,154.25,8653.0
2021-09-30 10:05:00,154.17,154.39,153.9,154.2,13467.0,154.17,154.39,153.9,154.2,13467.0
2021-09-30 10:10:00,154.2,154.24,153.9,153.97,10135.0,154.2,154.24,153.9,153.97,10135.0
2021-09-30 10:15:00,154.06,154.44,153.99,154.15,14841.0,154.06,154.44,153.99,154.15,14841.0
2021-09-30 10:20:00,154.13,154.19,153.77,153.78,7057.0,154.13,154.19,153.77,153.78,7057.0
2021-09-30 10:25:00,153.75,153.95,153.62,153.71,10322.0,153.75,153.95,153.62,153.71,10322.0
2021-09-30 10:30:00,153.76,154.05,153.69,154.05,7500.0,153.76,154.05,153.69,154.05,7500.0
2021-09-30 10:35:00,154.18,154.48,154.12,154.48,4294.0,154.18,154.48,154.12,154.48,4294.0
2021-09-30 10:40:00,154.44,154.58,154.3,154.5,5903.0,154.44,154.58,154.3,154.5,5903.0
2021-09-30 10:45:00,154.59,154.85,154.58,154.6,5916.0,154.59,154.85,154.58,154.6,5916.0
2021-09-30 10:50:00,154.56,154.68,154.11,154.19,12838.0,154.56,154.68,154.11,154.19,12838.0
2021-09-30 10:55:00,154.01,154.65,153.93,154.65,11576.0,154.01,154.65,153.93,154.65,11576.0
2021-09-30 11:00:00,154.6,155.01,154.59,154.91,9087.0,154.6,155.01,154.59,154.91,9087.0
2021-09-30 11:05:00,154.91,154.95,154.34,154.47,6392.0,154.91,154.95,154.34,154.47,6392.0
2021-09-30 11:10:00,154.56,154.78,154.47,154.51,4000.0,154.56,154.78,154.47,154.51,4000.0
2021-09-30 11:15:00,154.46,154.81,154.46,154.58,2700.0,154.46,154.81,154.46,154.58,2700.0
2021-09-30 11:20:00,154.58,154.68,154.4,154.52,5380.0,154.58,154.68,154.4,154.52,5380.0
2021-09-30 11:25:00,154.49,154.71,154.46,154.64,5200.0,154.49,154.71,154.46,154.64,5200.0
2021-09-30 11:30:00,154.62,154.92,154.42,154.42,31461.0,154.62,154.92,154.42,154.42,31461.0
2021-09-30 11:35:00,154.18,154.41,154.11,154.27,5202.0,154.18,154.41,154.11,154.27,5202.0
2021-09-30 11:40:00,154.14,154.21,154.05,154.17,3900.0,154.14,154.21,154.05,154.17,3900.0
2021-09-30 11:45:00,154.22,154.36,154.0,154.0,3905.0,154.22,154.36,154.0,154.0,3905.0
2021-09-30 11:50:00,154.06,154.38,153.83,154.38,7867.0,154.06,154.38,153.83,154.38,7867.0
2021-09-30 11:55:00,154.32,154.57,154.32,154.56,7275.0,154.32,154.57,154.32,154.56,7275.0
2021-09-30 12:00:00,154.52,154.55,154.15,154.29,5300.0,154.52,154.55,154.15,154.29,5300.0
2021-09-30 12:05:00,154.25,154.26,153.91,153.91,8045.0,154.25,154.26,153.91,153.91,8045.0
2021-09-30 12:10:00,153.88,153.95,153.69,153.86,4231.0,153.88,153.95,153.69,153.86,4231.0
2021-09-30 12:15:00,153.91,153.95,153.69,153.82,1978.0,153.91,153.95,153.69,153.82,1978.0
2021-09-30 12:20:00,153.81,153.89,153.56,153.66,4367.0,153.81,153.89,153.56,153.66,4367.0
2021-09-30 12:25:00,153.79,153.85,153.59,153.7,3788.0,153.79,153.85,153.59,153.7,3788.0
2021-09-30 12:30:00,153.69,153.87,153.44,153.87,6282.0,153.69,153.87,153.44,153.87,6282.0
2021-09-30 12:35:00,153.86,154.12,153.82,153.84,3600.0,153.86,154.12,153.82,153.84,3600.0
2021-09-30 12:40:00,153.81,154.01,153.75,153.93,2600.0,153.81,154.01,153.75,153.93,2600.0
2021-09-30 12:45:00,153.9,154.15,153.89,154.15,2400.0,153.9,154.15,153.89,154.15,2400.0
2021-09-30 12:50:00,154.16,154.34,154.16,154.16,3856.0,154.16,154.34,154.16,154.16,3856.0
2021-09-30 12:55:00,154.14,154.19,154.0,154.0,3600.0,154.14,154.19,154.0,154.0,3600.0
2021-09-30 13:00:00,154.05,154.4,154.04,154.4,2700.0,154.05,154.4,154.04,154.4,2700.0
2021-09-30 13:05:00,154.41,154.48,154.35,154.39,4168.0,154.41,154.48,154.35,154.39,4168.0
2021-09-30 13:10:00,154.42,154.42,154.13,154.15,3531.0,154.42,154.42,154.13,154.15,3531.0
2021-09-30 13:15:00,154.12,154.27,154.12,154.2,5600.0,154.12,154.27,154.12,154.2,5600.0
2021-09-30 13:20:00,154.22,154.26,153.92,153.97,2792.0,154.22,154.26,153.92,153.97,2792.0
2021-09-30 13:25:00,154.01,154.25,153.96,153.96,5044.0,154.01,154.25,153.96,153.96,5044.0
2021-09-30 13:30:00,153.88,154.07,153.67,153.97,18528.0,153.88,154.07,153.67,153.97,18528.0
2021-09-30 13:35:00,153.89,154.24,153.87,154.22,4733.0,153.89,154.24,153.87,154.22,4733.0
2021-09-30 13:40:00,154.23,154.34,154.11,154.32,3103.0,154.23,154.34,154.11,154.32,3103.0
2021-09-30 13:45:00,154.3,154.41,154.23,154.39,2874.0,154.3,154.41,154.23,154.39,2874.0
2021-09-30 13:50:00,154.45,154.45,154.3,154.45,2120.0,154.45,154.45,154.3,154.45,2120.0
2021-09-30 13:55:00,154.44,154.62,154.43,154.56,4530.0,154.44,154.62,154.43,154.56,4530.0
2021-09-30 14:00:00,154.62,154.82,154.62,154.72,3896.0,154.62,154.82,154.62,154.72,3896.0
2021-09-30 14:05:00,154.75,154.85,154.64,154.84,2144.0,154.75,154.85,154.64,154.84,2144.0
2021-09-30 14:10:00,154.91,154.97,154.76,154.91,3550.0,154.91,154.97,154.76,154.91,3550.0
2021-09-30 14:15:00,154.9,154.91,154.74,154.87,9938.0,154.9,154.91,154.74,154.87,9938.0
2021-09-30 14:20:00,154.91,154.93,154.77,154.78,3511.0,154.91,154.93,154.77,154.78,3511.0
2021-09-30 14:25:00,154.76,154.87,154.71,154.86,4016.0,154.76,154.87,154.71,154.86,4016.0
2021-09-30 14:30:00,154.85,154.85,154.77,154.8,2565.0,154.85,154.85,154.77,154.8,2565.0
2021-09-30 14:35:00,154.88,154.88,154.61,154.65,3232.0,154.88,154.88,154.61,154.65,3232.0
2021-09-30 14:40:00,154.67,154.91,154.63,154.91,3071.0,154.67,154.91,154.63,154.91,3071.0
2021-09-30 14:45:00,154.93,154.94,154.79,154.84,3248.0,154.93,154.94,154.79,154.84,3248.0
2021-09-30 14:50:00,154.95,155.14,154.95,155.06,10032.0,154.95,155.14,154.95,155.06,10032.0
2021-09-30 14:55:00,155.01,155.2,155.0,155.0,9579.0,155.01,155.2,155.0,155.0,9579.0
2021-09-30 15:00:00,154.99,155.06,154.82,154.85,5646.0,154.99,155.06,154.82,154.85,5646.0
2021-09-30 15:05:00,154.84,155.09,154.83,155.03,7091.0,154.84,155.09,154.83,155.03,7091.0
2021-09-30 15:10:00,155.1,155.36,155.03,155.09,5219.0,155.1,155.36,155.03,155.09,5219.0
2021-09-30 15:15:00,155.14,155.22,154.97,155.11,12887.0,155.14,155.22,154.97,155.11,12887.0
2021-09-30 15:20:00,155.05,155.15,154.99,155.08,7393.0,155.05,155.15,154.99,155.08,7393.0
2021-09-30 15:25:00,155.06,155.08,154.92,155.01,13411.0,155.06,155.08,154.92,155.01,13411.0
2021-09-30 15:30:00,154.98,155.36,154.96,155.2,12458.0,154.98,155.36,154.96,155.2,12458.0
2021-09-30 15:35:00,155.12,155.12,154.73,154.78,17381.0,155.12,155.12,154.73,154.78,17381.0
2021-09-30 15:40:00,154.77,154.88,154.75,154.87,16230.0,154.77,154.88,154.75,154.87,16230.0
2021-09-30 15:45:00,154.86,154.88,154.62,154.86,22914.0,154.86,154.88,154.62,154.86,22914.0
2021-09-30 15:50:00,154.86,155.02,154.41,154.59,76852.0,154.86,155.02,154.41,154.59,76852.0
2021-09-30 15:55:00,154.56,154.62,153.99,153.99,137318.0,154.56,154.62,153.99,153.99,137318.0
2021-10-01 09:30:00,154.38,155.07,153.87,154.56,24552.0,154.38,155.07,153.87,154.56,24552.0
2021-10-01 09:35:00,154.77,154.92,153.98,154.0,28987.0,154.77,154.92,153.98,154.0,28987.0
2021-10-01 09:40:00,154.0,154.0,153.39,153.83,18489.0,154.0,154.0,153.39,153.83,18489.0
2021-10-01 09:45:00,153.72,153.96,153.3,153.61,11382.0,153.72,153.96,153.3,153.61,11382.0
2021-10-01 09:50:00,153.44,153.64,152.19,152.19,17179.0,153.44,153.64,152.19,152.19,17179.0
2021-10-01 09:55:00,152.19,152.51,151.86,152.51,9719.0,152.19,152.51,151.86,152.51,9719.0
2021-10-01 10:00:00,152.3,153.05,152.3,153.05,16889.0,152.3,153.05,152.3,153.05,16889.0
2021-10-01 10:05:00,153.01,153.43,152.89,153.34,12994.0,153.01,153.43,152.89,153.34,12994.0
2021-10-01 10:10:00,153.41,154.13,153.41,154.0,26073.0,153.41,154.13,153.41,154.0,26073.0
2021-10-01 10:15:00,153.94,154.19,153.6,154.06,16884.0,153.94,154.19,153.6,154.06,16884.0
2021-10-01 10:20:00,153.97,154.18,153.72,153.77,14266.0,153.97,154.18,153.72,153.77,14266.0
2021-10-01 10:25:00,153.88,154.09,153.78,153.83,8711.0,153.88,154.09,153.78,153.83,8711.0
2021-10-01 10:30:00,153.75,154.2,153.75,153.95,4403.0,153.75,154.2,153.75,153.95,4403.0
2021-10-01 10:35:00,153.96,154.45,153.96,154.31,8522.0,153.96,154.45,153.96,154.31,8522.0
2021-10-01 10:40:00,154.48,154.64,154.28,154.28,6723.0,154.48,154.64,154.28,154.28,6723.0
2021-10-01 10:45:00,154.42,155.1,154.31,155.1,16050.0,154.42,155.1,154.31,155.1,16050.0
2021-10-01 10:50:00,155.16,155.36,155.03,155.17,16431.0,155.16,155.36,155.03,155.17,16431.0
2021-10-01 10:55:00,155.07,155.46,155.05,155.17,16480.0,155.07,155.46,155.05,155.17,16480.0
2021-10-01 11:00:00,155.18,155.41,155.02,155.23,26141.0,155.18,155.41,155.02,155.23,26141.0
2021-10-01 11:05:00,155.34,155.39,154.95,154.95,5279.0,155.34,155.39,154.95,154.95,5279.0
2021-10-01 11:10:00,155.02,155.77,154.98,155.69,22022.0,155.02,155.77,154.98,155.69,22022.0
2021-10-01 11:15:00,155.71,156.01,155.61,156.0,41851.0,155.71,156.01,155.61,156.0,41851.0
2021-10-01 11:20:00,155.95,156.25,155.85,156.19,11500.0,155.95,156.25,155.85,156.19,11500.0
2021-10-01 11:25:00,156.15,156.5,156.03,156.08,25264.0,156.15,156.5,156.03,156.08,25264.0
2021-10-01 11:30:00,156.02,156.26,155.87,156.22,16411.0,156.02,156.26,155.87,156.22,16411.0
2021-10-01 11:35:00,156.27,156.29,156.1,156.14,7428.0,156.27,156.29,156.1,156.14,7428.0
2021-10-01 11:40:00,156.14,156.48,156.08,156.4,5918.0,156.14,156.48,156.08,156.4,5918.0
2021-10-01 11:45:00,156.4,156.89,156.4,156.89,10978.0,156.4,156.89,156.4,156.89,10978.0
2021-10-01 11:50:00,156.86,157.08,156.86,156.9,12891.0,156.86,157.08,156.86,156.9,12891.0
2021-10-01 11:55:00,156.87,156.88,156.64,156.88,8413.0,156.87,156.88,156.64,156.88,8413.0
2021-10-01 12:00:00,156.9,157.13,156.74,157.13,8689.0,156.9,157.13,156.74,157.13,8689.0
2021-10-01 12:05:00,157.18,157.19,156.96,157.14,8127.0,157.18,157.19,156.96,157.14,8127.0
2021-10-01 12:10:00,157.07,157.11,156.9,156.92,9756.0,157.07,157.11,156.9,156.92,9756.0
2021-10-01 12:15:00,156.95,157.1,156.85,157.08,9525.0,156.95,157.1,156.85,157.08,9525.0
2021-10-01 12:20:00,157.08,157.29,157.01,157.29,5105.0,157.08,157.29,157.01,157.29,5105.0
2021-10-01 12:25:00,157.32,157.5,157.25,157.47,8062.0,157.32,157.5,157.25,157.47,8062.0
2021-10-01 12:30:00,157.49,157.68,157.43,157.6,5551.0,157.49,157.68,157.43,157.6,5551.0
2021-10-01 12:35:00,157.62,157.65,157.32,157.46,6146.0,157.62,157.65,157.32,157.46,6146.0
2021-10-01 12:40:00,157.47,157.67,157.46,157.63,4232.0,157.47,157.67,157.46,157.63,4232.0
2021-10-01 12:45:00,157.65,157.8,157.59,157.63,14671.0,157.65,157.8,157.59,157.63,14671.0
2021-10-01 12:50:00,157.61,157.89,157.5,157.87,6073.0,157.61,157.89,157.5,157.87,6073.0
2021-10-01 12:55:00,157.9,157.97,157.76,157.89,9229.0,157.9,157.97,157.76,157.89,9229.0
2021-10-01 13:00:00,157.88,158.0,157.75,157.94,13953.0,157.88,158.0,157.75,157.94,13953.0
2021-10-01 13:05:00,157.91,158.13,157.86,158.13,8636.0,157.91,158.13,157.86,158.13,8636.0
2021-10-01 13:10:00,158.18,158.19,158.02,158.16,4846.0,158.18,158.19,158.02,158.16,4846.0
2021-10-01 13:15:00,158.16,158.24,158.08,158.22,6560.0,158.16,158.24,158.08,158.22,6560.0
2021-10-01 13:20:00,158.23,158.39,158.23,158.27,6950.0,158.23,158.39,158.23,158.27,6950.0
2021-10-01 13:25:00,158.27,158.39,158.23,158.31,7230.0,158.27,158.39,158.23,158.31,7230.0
2021-10-01 13:30:00,158.28,158.34,158.15,158.31,9231.0,158.28,158.34,158.15,158.31,9231.0
2021-10-01 13:35:00,158.35,158.37,158.17,158.24,6348.0,158.35,158.37,158.17,158.24,6348.0
2021-10-01 13:40:00,158.16,158.32,158.09,158.27,3964.0,158.16,158.32,158.09,158.27,3964.0
2021-10-01 13:45:00,158.33,158.59,158.27,158.58,7654.0,158.33,158.59,158.27,158.58,7654.0
2021-10-01 13:50:00,158.58,158.61,158.49,158.61,5060.0,158.58,158.61,158.49,158.61,5060.0
2021-10-01 13:55:00,158.63,158.75,158.6,158.7,8717.0,158.63,158.75,158.6,158.7,8717.0
2021-10-01 14:00:00,158.74,158.95,158.73,158.91,8412.0,158.74,158.95,158.73,158.91,8412.0
2021-10-01 14:05:00,158.87,159.01,158.83,158.94,16384.0,158.87,159.01,158.83,158.94,16384.0
2021-10-01 14:10:00,158.96,159.18,158.88,159.09,11778.0,158.96,159.18,158.88,159.09,11778.0
2021-10-01 14:15:00,159.1,159.32,159.07,159.26,10004.0,159.1,159.32,159.07,159.26,10004.0
2021-10-01 14:20:00,159.24,159.29,159.15,159.19,7225.0,159.24,159.29,159.15,159.19,7225.0
2021-10-01 14:25:00,159.18,159.39,159.15,159.22,8652.0,159.18,159.39,159.15,159.22,8652.0
2021-10-01 14:30:00,159.25,159.35,159.16,159.27,9679.0,159.25,159.35,159.16,159.27,9679.0
2021-10-01 14:35:00,159.23,159.56,159.23,159.52,10337.0,159.23,159.56,159.23,159.52,10337.0
2021-10-01 14:40:00,159.55,159.7,159.41,159.53,14094.0,159.55,159.7,159.41,159.53,14094.0
2021-10-01 14:45:00,159.51,159.56,159.4,159.55,10584.0,159.51,159.56,159.4,159.55,10584.0
2021-10-01 14:50:00,159.55,159.88,159.44,159.79,12346.0,159.55,159.88,159.44,159.79,12346.0
2021-10-01 14:55:00,159.81,159.89,159.64,159.78,10872.0,159.81,159.89,159.64,159.78,10872.0
2021-10-01 15:00:00,159.79,159.93,159.75,159.89,10466.0,159.79,159.93,159.75,159.89,10466.0
2021-10-01 15:05:00,159.89,159.91,159.6,159.88,11234.0,159.89,159.91,159.6,159.88,11234.0
2021-10-01 15:10:00,159.88,159.92,159.81,159.89,7387.0,159.88,159.92,159.81,159.89,7387.0
2021-10-01 15:15:00,159.9,160.03,159.53,159.53,16188.0,159.9,160.03,159.53,159.53,16188.0
2021-10-01 15:20:00,159.53,159.56,159.14,159.37,13705.0,159.53,159.56,159.14,159.37,13705.0
2021-10-01 15:25:00,159.34,159.34,158.92,159.09,10390.0,159.34,159.34,158.92,159.09,10390.0
2021-10-01 15:30:00,159.13,159.48,158.94,159.46,15982.0,159.13,159.48,158.94,159.46,15982.0
2021-10-01 15:35:00,159.46,159.46,159.19,159.3,24693.0,159.46,159.46,159.19,159.3,24693.0
2021-10-01 15:40:00,159.32,159.34,158.99,159.12,18865.0,159.32,159.34,158.99,159.12,18865.0
2021-10-01 15:45:00,159.15,159.29,158.99,159.2,24606.0,159.15,159.29,158.99,159.2,24606.0
2021-10-01 15:50:00,159.22,159.45,158.91,159.09,51780.0,159.22,159.45,158.91,159.09,51780.0
2021-10-01 15:55:00,159.06,159.06,158.46,158.54,127796.0,159.06,159.06,158.46,158.54,127796.0
2021-10-04 09:30:00,157.66,157.85,156.6,157.0,23784.0,157.66,157.85,156.6,157.0,23784.0
2021-10-04 09:35:00,156.96,157.62,156.13,157.43,10404.0,156.96,157.62,156.13,157.43,10404.0
2021-10-04 09:40:00,157.34,157.69,156.97,157.09,6982.0,157.34,157.69,156.97,157.09,6982.0
2021-10-04 09:45:00,156.98,157.4,156.56,157.3,10264.0,156.98,157.4,156.56,157.3,10264.0
2021-10-04 09:50:00,157.39,157.91,157.0,157.16,9516.0,157.39,157.91,157.0,157.16,9516.0
2021-10-04 09:55:00,157.0,157.46,157.0,157.46,3886.0,157.0,157.46,157.0,157.46,3886.0
2021-10-04 10:00:00,157.33,157.41,156.31,156.56,8448.0,157.33,157.41,156.31,156.56,8448.0
2021-10-04 10:05:00,156.68,156.68,156.19,156.42,25885.0,156.68,156.68,156.19,156.42,25885.0
2021-10-04 10:10:00,156.42,157.14,156.39,157.01,10859.0,156.42,157.14,156.39,157.01,10859.0
2021-10-04 10:15:00,156.88,156.91,156.09,156.09,5333.0,156.88,156.91,156.09,156.09,5333.0
2021-10-04 10:20:00,156.2,156.28,156.06,156.23,3875.0,156.2,156.28,156.06,156.23,3875.0
2021-10-04 10:25:00,156.22,156.57,156.22,156.43,5972.0,156.22,156.57,156.22,156.43,5972.0
2021-10-04 10:30:00,156.41,156.74,156.39,156.39,5855.0,156.41,156.74,156.39,156.39,5855.0
2021-10-04 10:35:00,156.46,156.74,156.12,156.58,15576.0,156.46,156.74,156.12,156.58,15576.0
2021-10-04 10:40:00,156.58,157.27,156.57,157.1,28252.0,156.58,157.27,156.57,157.1,28252.0
2021-10-04 10:45:00,157.13,157.67,157.03,157.53,16159.0,157.13,157.67,157.03,157.53,16159.0
2021-10-04 10:50:00,157.51,157.53,156.97,156.98,23712.0,157.51,157.53,156.97,156.98,23712.0
2021-10-04 10:55:00,157.03,157.13,156.64,156.82,6545.0,157.03,157.13,156.64,156.82,6545.0
2021-10-04 11:00:00,156.78,157.08,156.29,156.3,4841.0,156.78,157.08,156.29,156.3,4841.0
2021-10-04 11:05:00,156.48,157.11,156.45,157.08,8769.0,156.48,157.11,156.45,157.08,8769.0
2021-10-04 11:10:00,157.04,157.33,156.98,157.05,5860.0,157.04,157.33,156.98,157.05,5860.0
2021-10-04 11:15:00,156.99,157.05,156.64,156.71,5164.0,156.99,157.05,156.64,156.71,5164.0
2021-10-04 11:20:00,156.79,156.8,156.58,156.8,4270.0,156.79,156.8,156.58,156.8,4270.0
2021-10-04 11:25:00,156.75,156.83,156.57,156.67,5282.0,156.75,156.83,156.57,156.67,5282.0
2021-10-04 11:30:00,156.6,156.69,156.25,156.48,6026.0,156.6,156.69,156.25,156.48,6026.0
2021-10-04 11:35:00,156.35,156.56,155.9,155.98,4172.0,156.35,156.56,155.9,155.98,4172.0
2021-10-04 11:40:00,155.97,156.01,155.69,155.91,4368.0,155.97,156.01,155.69,155.91,4368.0
2021-10-04 11:45:00,155.9,156.12,155.9,156.12,3412.0,155.9,156.12,155.9,156.12,3412.0
2021-10-04 11:50:00,156.19,156.19,155.99,156.09,1400.0,156.19,156.19,155.99,156.09,1400.0
2021-10-04 11:55:00,156.04,156.32,155.93,156.32,4146.0,156.04,156.32,155.93,156.32,4146.0
2021-10-04 12:00:00,156.12,156.23,155.96,155.96,4854.0,156.12,156.23,155.96,155.96,4854.0
2021-10-04 12:05:00,155.92,156.03,155.73,155.81,2766.0,155.92,156.03,155.73,155.81,2766.0
2021-10-04 12:10:00,155.87,156.28,155.81,156.28,2658.0,155.87,156.28,155.81,156.28,2658.0
2021-10-04 12:15:00,156.31,156.31,156.18,156.19,900.0,156.31,156.31,156.18,156.19,900.0
2021-10-04 12:20:00,156.21,156.22,155.88,155.88,2621.0,156.21,156.22,155.88,155.88,2621.0
2021-10-04 12:25:00,155.82,155.88,155.72,155.8,1653.0,155.82,155.88,155.72,155.8,1653.0
2021-10-04 12:30:00,155.82,155.92,155.78,155.89,2284.0,155.82,155.92,155.78,155.89,2284.0
2021-10-04 12:35:00,155.94,155.95,155.8,155.83,803.0,155.94,155.95,155.8,155.83,803.0
2021-10-04 12:40:00,155.71,155.72,155.41,155.5,3076.0,155.71,155.72,155.41,155.5,3076.0
2021-10-04 12:45:00,155.56,155.84,155.56,155.7,4360.0,155.56,155.84,155.56,155.7,4360.0
2021-10-04 12:50:00,155.64,155.77,155.63,155.77,2438.0,155.64,155.77,155.63,155.77,2438.0
2021-10-04 12:55:00,155.76,155.85,155.73,155.73,2278.0,155.76,155.85,155.73,155.73,2278.0
2021-10-04 13:00:00,155.81,155.88,155.72,155.84,4341.0,155.81,155.88,155.72,155.84,4341.0
2021-10-04 13:05:00,155.81,156.17,155.75,156.15,3584.0,155.81,156.17,155.75,156.15,3584.0
2021-10-04 13:10:00,156.11,156.56,156.1,156.27,8123.0,156.11,156.56,156.1,156.27,8123.0
2021-10-04 13:15:00,156.25,156.25,156.03,156.2,2200.0,156.25,156.25,156.03,156.2,2200.0
2021-10-04 13:20:00,156.18,156.23,156.14,156.16,1418.0,156.18,156.23,156.14,156.16,1418.0
2021-10-04 13:25:00,156.14,156.14,155.96,156.0,3300.0,156.14,156.14,155.96,156.0,3300.0
2021-10-04 13:30:00,156.07,156.23,155.92,156.0,4462.0,156.07,156.23,155.92,156.0,4462.0
2021-10-04 13:35:00,155.92,156.05,155.83,156.05,2370.0,155.92,156.05,155.83,156.05,2370.0
2021-10-04 13:40:00,156.0,156.03,155.83,155.97,5762.0,156.0,156.03,155.83,155.97,5762.0
2021-10-04 13:45:00,155.91,156.14,155.91,156.11,2132.0,155.91,156.14,155.91,156.11,2132.0
2021-10-04 13:50:00,156.14,156.18,155.76,155.79,3178.0,156.14,156.18,155.76,155.79,3178.0
2021-10-04 13:55:00,155.72,155.73,155.61,155.69,3500.0,155.72,155.73,155.61,155.69,3500.0
2021-10-04 14:00:00,155.73,155.98,155.73,155.87,4960.0,155.73,155.98,155.73,155.87,4960.0
2021-10-04 14:05:00,155.93,156.06,155.87,155.94,1597.0,155.93,156.06,155.87,155.94,1597.0
2021-10-04 14:10:00,155.93,156.02,155.83,155.9,3612.0,155.93,156.02,155.83,155.9,3612.0
2021-10-04 14:15:00,155.9,156.28,155.9,156.2,2308.0,155.9,156.28,155.9,156.2,2308.0
2021-10-04 14:20:00,156.26,156.55,156.24,156.55,2775.0,156.26,156.55,156.24,156.55,2775.0
2021-10-04 14:25:00,156.49,156.59,156.21,156.59,7456.0,156.49,156.59,156.21,156.59,7456.0
2021-10-04 14:30:00,156.59,156.68,156.46,156.62,2701.0,156.59,156.68,156.46,156.62,2701.0
2021-10-04 14:35:00,156.55,156.57,156.46,156.5,7308.0,156.55,156.57,156.46,156.5,7308.0
2021-10-04 14:40:00,156.47,156.7,156.38,156.7,4300.0,156.47,156.7,156.38,156.7,4300.0
2021-10-04 14:45:00,156.71,156.93,156.71,156.88,3241.0,156.71,156.93,156.71,156.88,3241.0
2021-10-04 14:50:00,156.87,156.88,156.75,156.81,6230.0,156.87,156.88,156.75,156.81,6230.0
2021-10-04 14:55:00,156.87,156.88,156.76,156.84,2603.0,156.87,156.88,156.76,156.84,2603.0
2021-10-04 15:00:00,156.89,157.22,156.89,157.13,5881.0,156.89,157.22,156.89,157.13,5881.0
2021-10-04 15:05:00,157.14,157.17,156.92,156.94,7646.0,157.14,157.17,156.92,156.94,7646.0
2021-10-04 15:10:00,156.92,156.92,156.67,156.83,4050.0,156.92,156.92,156.67,156.83,4050.0
2021-10-04 15:15:00,156.84,156.87,156.53,156.6,5871.0,156.84,156.87,156.53,156.6,5871.0
2021-10-04 15:20:00,156.61,156.61,156.38,156.52,3421.0,156.61,156.61,156.38,156.52,3421.0
2021-10-04 15:25:00,156.46,156.62,156.42,156.61,6461.0,156.46,156.62,156.42,156.61,6461.0
2021-10-04 15:30:00,156.59,156.75,156.56,156.75,12465.0,156.59,156.75,156.56,156.75,12465.0
2021-10-04 15:35:00,156.64,156.74,156.4,156.4,10205.0,156.64,156.74,156.4,156.4,10205.0
2021-10-04 15:40:00,156.43,157.04,156.43,156.93,14127.0,156.43,157.04,156.43,156.93,14127.0
2021-10-04 15:45:00,157.0,157.09,156.9,157.0,16566.0,157.0,157.09,156.9,157.0,16566.0
2021-10-04 15:50:00,156.95,156.99,156.58,156.69,24696.0,156.95,156.99,156.58,156.69,24696.0
2021-10-04 15:55:00,156.7,157.25,156.7,157.2,53485.0,156.7,157.25,156.7,157.2,53485.0
2021-10-05 09:30:00,157.21,158.45,156.97,158.45,19393.0,157.21,158.45,156.97,158.45,19393.0
2021-10-05 09:35:00,158.38,158.83,157.51,157.75,19937.0,158.38,158.83,157.51,157.75,19937.0
2021-10-05 09:40:00,157.66,158.22,157.57,157.74,16059.0,157.66,158.22,157.57,157.74,16059.0
2021-10-05 09:45:00,157.77,158.58,157.76,158.58,5725.0,157.77,158.58,157.76,158.58,5725.0
2021-10-05 09:50:00,158.49,158.98,158.44,158.45,10631.0,158.49,158.98,158.44,158.45,10631.0
2021-10-05 09:55:00,158.53,158.94,158.41,158.94,2350.0,158.53,158.94,158.41,158.94,2350.0
2021-10-05 10:00:00,158.86,159.39,158.83,159.32,8222.0,158.86,159.39,158.83,159.32,8222.0
2021-10-05 10:05:00,159.34,159.51,159.1,159.5,13175.0,159.34,159.51,159.1,159.5,13175.0
2021-10-05 10:10:00,159.43,159.74,159.32,159.36,14049.0,159.43,159.74,159.32,159.36,14049.0
2021-10-05 10:15:00,159.35,159.8,159.3,159.46,7723.0,159.35,159.8,159.3,159.46,7723.0
2021-10-05 10:20:00,159.38,159.48,159.23,159.42,8898.0,159.38,159.48,159.23,159.42,8898.0
2021-10-05 10:25:00,159.42,159.6,159.15,159.33,14028.0,159.42,159.6,159.15,159.33,14028.0
2021-10-05 10:30:00,159.42,159.93,159.42,159.77,5684.0,159.42,159.93,159.42,159.77,5684.0
2021-10-05 10:35:00,159.83,159.96,159.65,159.9,9146.0,159.83,159.96,159.65,159.9,9146.0
2021-10-05 10:40:00,159.98,160.02,159.71,159.99,12776.0,159.98,160.02,159.71,159.99,12776.0
2021-10-05 10:45:00,159.93,159.98,159.72,159.83,5526.0,159.93,159.98,159.72,159.83,5526.0
2021-10-05 10:50:00,159.84,160.0,159.81,159.91,8965.0,159.84,160.0,159.81,159.91,8965.0
2021-10-05 10:55:00,159.95,160.01,159.75,159.87,9232.0,159.95,160.01,159.75,159.87,9232.0
2021-10-05 11:00:00,159.8,160.26,159.8,160.25,12723.0,159.8,160.26,159.8,160.25,12723.0
2021-10-05 11:05:00,160.27,160.45,160.03,160.36,7236.0,160.27,160.45,160.03,160.36,7236.0
2021-10-05 11:10:00,160.37,160.37,159.86,160.22,12468.0,160.37,160.37,159.86,160.22,12468.0
2021-10-05 11:15:00,160.17,160.2,159.97,160.07,12234.0,160.17,160.2,159.97,160.07,12234.0
2021-10-05 11:20:00,160.04,160.12,159.93,160.02,11054.0,160.04,160.12,159.93,160.02,11054.0
2021-10-05 11:25:00,160.07,160.09,159.89,160.0,15122.0,160.07,160.09,159.89,160.0,15122.0
2021-10-05 11:30:00,159.97,159.98,159.83,159.91,11693.0,159.97,159.98,159.83,159.91,11693.0
2021-10-05 11:35:00,160.06,160.08,159.78,159.82,9859.0,160.06,160.08,159.78,159.82,9859.0
2021-10-05 11:40:00,159.85,159.88,159.77,159.87,5696.0,159.85,159.88,159.77,159.87,5696.0
2021-10-05 11:45:00,159.9,160.0,159.84,159.85,8068.0,159.9,160.0,159.84,159.85,8068.0
2021-10-05 11:50:00,159.87,160.1,159.87,160.1,3484.0,159.87,160.1,159.87,160.1,3484.0
2021-10-05 11:55:00,160.08,160.24,160.0,160.07,8481.0,160.08,160.24,160.0,160.07,8481.0
2021-10-05 12:00:00,160.11,160.32,160.03,160.25,10333.0,160.11,160.32,160.03,160.25,10333.0
2021-10-05 12:05:00,160.25,160.39,160.2,160.39,4683.0,160.25,160.39,160.2,160.39,4683.0
2021-10-05 12:10:00,160.38,160.51,160.38,160.44,5172.0,160.38,160.51,160.38,160.44,5172.0
2021-10-05 12:15:00,160.44,160.54,160.41,160.51,2172.0,160.44,160.54,160.41,160.51,2172.0
2021-10-05 12:20:00,160.51,160.55,160.3,160.46,9749.0,160.51,160.55,160.3,160.46,9749.0
2021-10-05 12:25:00,160.44,160.57,160.03,160.57,19936.0,160.44,160.57,160.03,160.57,19936.0
2021-10-05 12:30:00,160.6,160.7,160.35,160.7,5550.0,160.6,160.7,160.35,160.7,5550.0
2021-10-05 12:35:00,160.74,160.74,160.5,160.65,2326.0,160.74,160.74,160.5,160.65,2326.0
2021-10-05 12:40:00,160.68,160.88,160.6,160.82,4303.0,160.68,160.88,160.6,160.82,4303.0
2021-10-05 12:45:00,160.79,160.97,160.77,160.96,4247.0,160.79,160.97,160.77,160.96,4247.0
2021-10-05 12:50:00,160.96,161.13,160.86,161.13,17887.0,160.96,161.13,160.86,161.13,17887.0
2021-10-05 12:55:00,161.09,161.14,160.9,160.9,5599.0,161.09,161.14,160.9,160.9,5599.0
2021-10-05 13:00:00,160.88,161.02,160.77,160.82,6283.0,160.88,161.02,160.77,160.82,6283.0
2021-10-05 13:05:00,160.86,160.94,160.74,160.8,5814.0,160.86,160.94,160.74,160.8,5814.0
2021-10-05 13:10:00,160.78,161.05,160.78,160.83,7930.0,160.78,161.05,160.78,160.83,7930.0
2021-10-05 13:15:00,160.85,160.85,160.74,160.79,4400.0,160.85,160.85,160.74,160.79,4400.0
2021-10-05 13:20:00,160.78,160.91,160.77,160.85,2398.0,160.78,160.91,160.77,160.85,2398.0
2021-10-05 13:25:00,160.84,161.01,160.77,160.97,3510.0,160.84,161.01,160.77,160.97,3510.0
2021-10-05 13:30:00,160.92,161.09,160.92,161.0,4100.0,160.92,161.09,160.92,161.0,4100.0
2021-10-05 13:35:00,160.9,161.18,160.88,161.18,4183.0,160.9,161.18,160.88,161.18,4183.0
2021-10-05 13:40:00,161.21,161.5,161.21,161.47,8076.0,161.21,161.5,161.21,161.47,8076.0
2021-10-05 13:45:00,161.49,161.55,161.36,161.45,5864.0,161.49,161.55,161.36,161.45,5864.0
2021-10-05 13:50:00,161.5,161.52,161.36,161.49,5704.0,161.5,161.52,161.36,161.49,5704.0
2021-10-05 13:55:00,161.49,161.82,161.48,161.76,11233.0,161.49,161.82,161.48,161.76,11233.0
2021-10-05 14:00:00,161.78,162.09,161.77,162.02,16356.0,161.78,162.09,161.77,162.02,16356.0
2021-10-05 14:05:00,162.0,162.04,161.85,162.02,7244.0,162.0,162.04,161.85,162.02,7244.0
2021-10-05 14:10:00,161.98,162.14,161.82,161.91,19156.0,161.98,162.14,161.82,161.91,19156.0
2021-10-05 14:15:00,161.89,162.02,161.61,161.84,34794.0,161.89,162.02,161.61,161.84,34794.0
2021-10-05 14:20:00,161.87,161.94,161.73,161.91,6265.0,161.87,161.94,161.73,161.91,6265.0
2021-10-05 14:25:00,161.9,161.93,161.61,161.72,5801.0,161.9,161.93,161.61,161.72,5801.0
2021-10-05 14:30:00,161.73,161.92,161.59,161.84,10319.0,161.73,161.92,161.59,161.84,10319.0
2021-10-05 14:35:00,161.88,161.99,161.73,161.89,5993.0,161.88,161.99,161.73,161.89,5993.0
2021-10-05 14:40:00,161.87,161.97,161.66,161.71,4163.0,161.87,161.97,161.66,161.71,4163.0
2021-10-05 14:45:00,161.73,161.92,161.7,161.72,5702.0,161.73,161.92,161.7,161.72,5702.0
2021-10-05 14:50:00,161.78,161.93,161.76,161.88,7056.0,161.78,161.93,161.76,161.88,7056.0
2021-10-05 14:55:00,161.88,161.92,161.73,161.81,9316.0,161.88,161.92,161.73,161.81,9316.0
2021-10-05 15:00:00,161.76,161.82,161.66,161.78,5756.0,161.76,161.82,161.66,161.78,5756.0
2021-10-05 15:05:00,161.85,161.94,161.77,161.92,5528.0,161.85,161.94,161.77,161.92,5528.0
2021-10-05 15:10:00,161.93,162.0,161.7,161.91,16080.0,161.93,162.0,161.7,161.91,16080.0
2021-10-05 15:15:00,161.91,162.28,161.89,162.2,20842.0,161.91,162.28,161.89,162.2,20842.0
2021-10-05 15:20:00,162.24,162.24,161.84,161.95,20883.0,162.24,162.24,161.84,161.95,20883.0
2021-10-05 15:25:00,161.95,162.03,161.77,161.98,22498.0,161.95,162.03,161.77,161.98,22498.0
2021-10-05 15:30:00,161.9,162.1,161.87,162.03,25274.0,161.9,162.1,161.87,162.03,25274.0
2021-10-05 15:35:00,162.03,162.11,161.87,162.03,28351.0,162.03,162.11,161.87,162.03,28351.0
2021-10-05 15:40:00,161.97,162.11,161.83,161.87,23430.0,161.97,162.11,161.83,161.87,23430.0
2021-10-05 15:45:00,161.84,162.18,161.77,162.18,26846.0,161.84,162.18,161.77,162.18,26846.0
2021-10-05 15:50:00,162.1,162.18,161.88,162.03,43741.0,162.1,162.18,161.88,162.03,43741.0
2021-10-05 15:55:00,162.07,162.15,161.93,162.04,58429.0,162.07,162.15,161.93,162.04,58429.0
2021-10-06 09:30:00,161.53,161.82,160.47,161.65,28360.0,161.53,161.82,160.47,161.65,28360.0
2021-10-06 09:35:00,161.51,163.16,161.43,162.94,22410.0,161.51,163.16,161.43,162.94,22410.0
2021-10-06 09:40:00,163.0,164.43,162.74,163.86,28179.0,163.0,164.43,162.74,163.86,28179.0
2021-10-06 09:45:00,163.99,164.4,162.97,163.25,35084.0,163.99,164.4,162.97,163.25,35084.0
2021-10-06 09:50:00,163.58,164.0,163.22,163.81,19782.0,163.58,164.0,163.22,163.81,19782.0
2021-10-06 09:55:00,163.75,163.94,162.6,163.33,57627.0,163.75,163.94,162.6,163.33,57627.0
2021-10-06 10:00:00,163.24,163.25,161.98,161.99,24981.0,163.24,163.25,161.98,161.99,24981.0
2021-10-06 10:05:00,161.96,163.1,161.88,163.09,35441.0,161.96,163.1,161.88,163.09,35441.0
2021-10-06 10:10:00,163.09,163.22,162.33,162.84,18553.0,163.09,163.22,162.33,162.84,18553.0
2021-10-06 10:15:00,162.77,163.22,162.76,163.19,22096.0,162.77,163.22,162.76,163.19,22096.0
2021-10-06 10:20:00,163.22,164.06,163.22,164.04,16452.0,163.22,164.06,163.22,164.04,16452.0
2021-10-06 10:25:00,164.08,164.53,163.9,164.04,17248.0,164.08,164.53,163.9,164.04,17248.0
2021-10-06 10:30:00,164.03,164.17,163.56,163.86,20805.0,164.03,164.17,163.56,163.86,20805.0
2021-10-06 10:35:00,163.91,163.98,162.78,163.13,25259.0,163.91,163.98,162.78,163.13,25259.0
2021-10-06 10:40:00,163.24,163.44,163.1,163.41,31102.0,163.24,163.44,163.1,163.41,31102.0
2021-10-06 10:45:00,163.46,164.02,163.46,163.92,19981.0,163.46,164.02,163.46,163.92,19981.0
2021-10-06 10:50:00,163.97,164.4,163.81,164.26,26826.0,163.97,164.4,163.81,164.26,26826.0
2021-10-06 10:55:00,164.22,164.6,164.1,164.47,26689.0,164.22,164.6,164.1,164.47,26689.0
2021-10-06 11:00:00,164.37,164.75,164.12,164.56,15313.0,164.37,164.75,164.12,164.56,15313.0
2021-10-06 11:05:00,164.58,165.15,164.35,165.15,19490.0,164.58,165.15,164.35,165.15,19490.0
2021-10-06 11:10:00,165.12,165.29,164.86,165.14,26022.0,165.12,165.29,164.86,165.14,26022.0
2021-10-06 11:15:00,165.11,165.13,164.74,165.05,12215.0,165.11,165.13,164.74,165.05,12215.0
2021-10-06 11:20:00,165.05,165.2,164.33,164.36,24218.0,165.05,165.2,164.33,164.36,24218.0
2021-10-06 11:25:00,164.34,165.11,164.34,165.05,17456.0,164.34,165.11,164.34,165.05,17456.0
2021-10-06 11:30:00,165.06,165.22,164.89,165.09,14812.0,165.06,165.22,164.89,165.09,14812.0
2021-10-06 11:35:00,165.09,165.27,164.96,165.27,6900.0,165.09,165.27,164.96,165.27,6900.0
2021-10-06 11:40:00,165.3,165.89,165.3,165.73,18679.0,165.3,165.89,165.3,165.73,18679.0
2021-10-06 11:45:00,165.72,166.08,165.51,165.74,23850.0,165.72,166.08,165.51,165.74,23850.0
2021-10-06 11:50:00,165.78,166.28,165.78,166.09,14702.0,165.78,166.28,165.78,166.09,14702.0
2021-10-06 11:55:00,166.09,166.19,165.85,165.91,11715.0,166.09,166.19,165.85,165.91,11715.0
2021-10-06 12:00:00,165.87,165.87,165.28,165.69,15076.0,165.87,165.87,165.28,165.69,15076.0
2021-10-06 12:05:00,165.68,165.78,165.21,165.21,6850.0,165.68,165.78,165.21,165.21,6850.0
2021-10-06 12:10:00,165.28,165.52,165.1,165.17,10096.0,165.28,165.52,165.1,165.17,10096.0
2021-10-06 12:15:00,165.05,165.4,164.95,165.34,9300.0,165.05,165.4,164.95,165.34,9300.0
2021-10-06 12:20:00,165.34,165.51,165.29,165.39,8931.0,165.34,165.51,165.29,165.39,8931.0
2021-10-06 12:25:00,165.35,165.43,164.79,164.91,6982.0,165.35,165.43,164.79,164.91,6982.0
2021-10-06 12:30:00,164.8,165.01,164.76,164.82,7400.0,164.8,165.01,164.76,164.82,7400.0
2021-10-06 12:35:00,164.93,164.98,164.73,164.97,6938.0,164.93,164.98,164.73,164.97,6938.0
2021-10-06 12:40:00,164.92,164.92,164.65,164.76,7410.0,164.92,164.92,164.65,164.76,7410.0
2021-10-06 12:45:00,164.76,164.84,164.54,164.84,9724.0,164.76,164.84,164.54,164.84,9724.0
2021-10-06 12:50:00,164.85,165.01,164.74,164.77,5141.0,164.85,165.01,164.74,164.77,5141.0
2021-10-06 12:55:00,164.84,165.03,164.6,164.71,8199.0,164.84,165.03,164.6,164.71,8199.0
2021-10-06 13:00:00,164.67,164.75,164.44,164.55,7590.0,164.67,164.75,164.44,164.55,7590.0
2021-10-06 13:05:00,164.5,164.59,164.36,164.46,7537.0,164.5,164.59,164.36,164.46,7537.0
2021-10-06 13:10:00,164.46,164.51,164.1,164.41,9286.0,164.46,164.51,164.1,164.41,9286.0
2021-10-06 13:15:00,164.41,164.87,164.35,164.78,10496.0,164.41,164.87,164.35,164.78,10496.0
2021-10-06 13:20:00,164.76,165.22,164.74,165.07,38398.0,164.76,165.22,164.74,165.07,38398.0
2021-10-06 13:25:00,165.0,165.23,164.77,165.18,16902.0,165.0,165.23,164.77,165.18,16902.0
2021-10-06 13:30:00,165.24,165.41,165.19,165.31,6819.0,165.24,165.41,165.19,165.31,6819.0
2021-10-06 13:35:00,165.31,165.45,165.31,165.41,9138.0,165.31,165.45,165.31,165.41,9138.0
2021-10-06 13:40:00,165.39,165.61,165.38,165.46,8007.0,165.39,165.61,165.38,165.46,8007.0
2021-10-06 13:45:00,165.48,165.89,165.47,165.71,8447.0,165.48,165.89,165.47,165.71,8447.0
2021-10-06 13:50:00,165.57,165.62,165.23,165.36,14749.0,165.57,165.62,165.23,165.36,14749.0
2021-10-06 13:55:00,165.38,165.55,165.3,165.55,15213.0,165.38,165.55,165.3,165.55,15213.0
2021-10-06 14:00:00,165.6,165.69,165.31,165.53,10247.0,165.6,165.69,165.31,165.53,10247.0
2021-10-06 14:05:00,165.58,165.85,165.34,165.76,11391.0,165.58,165.85,165.34,165.76,11391.0
2021-10-06 14:10:00,165.75,166.07,165.75,166.06,25091.0,165.75,166.07,165.75,166.06,25091.0
2021-10-06 14:15:00,166.06,166.1,165.67,165.7,22631.0,166.06,166.1,165.67,165.7,22631.0
2021-10-06 14:20:00,165.65,165.65,165.41,165.43,5447.0,165.65,165.65,165.41,165.43,5447.0
2021-10-06 14:25:00,165.45,165.79,165.45,165.59,12140.0,165.45,165.79,165.45,165.59,12140.0
2021-10-06 14:30:00,165.59,165.6,165.2,165.45,12338.0,165.59,165.6,165.2,165.45,12338.0
2021-10-06 14:35:00,165.45,165.64,165.45,165.59,10831.0,165.45,165.64,165.45,165.59,10831.0
2021-10-06 14:40:00,165.57,165.64,165.26,165.33,7654.0,165.57,165.64,165.26,165.33,7654.0
2021-10-06 14:45:00,165.36,165.36,165.13,165.34,10670.0,165.36,165.36,165.13,165.34,10670.0
2021-10-06 14:50:00,165.36,165.45,165.18,165.25,15144.0,165.36,165.45,165.18,165.25,15144.0
2021-10-06 14:55:00,165.25,165.3,164.96,164.97,7625.0,165.25,165.3,164.96,164.97,7625.0
2021-10-06 15:00:00,164.99,164.99,164.52,164.6,11474.0,164.99,164.99,164.52,164.6,11474.0
2021-10-06 15:05:00,164.61,165.06,164.61,165.05,20158.0,164.61,165.06,164.61,165.05,20158.0
2021-10-06 15:10:00,165.05,165.1,164.92,165.09,11507.0,165.05,165.1,164.92,165.09,11507.0
2021-10-06 15:15:00,165.09,165.23,164.97,164.97,11481.0,165.09,165.23,164.97,164.97,11481.0
2021-10-06 15:20:00,165.0,165.02,164.69,164.84,11866.0,165.0,165.02,164.69,164.84,11866.0
2021-10-06 15:25:00,164.83,164.94,164.59,164.64,11577.0,164.83,164.94,164.59,164.64,11577.0
2021-10-06 15:30:00,164.62,164.87,164.57,164.6,15291.0,164.62,164.87,164.57,164.6,15291.0
2021-10-06 15:35:00,164.63,164.68,164.45,164.51,17232.0,164.63,164.68,164.45,164.51,17232.0
2021-10-06 15:40:00,164.56,164.71,164.48,164.7,17151.0,164.56,164.71,164.48,164.7,17151.0
2021-10-06 15:45:00,164.7,165.12,164.56,164.95,28080.0,164.7,165.12,164.56,164.95,28080.0
2021-10-06 15:50:00,164.97,165.45,164.95,165.38,45178.0,164.97,165.45,164.95,165.38,45178.0
2021-10-06 15:55:00,165.36,165.61,165.29,165.49,77253.0,165.36,165.61,165.29,165.49,77253.0
2021-10-07 09:30:00,166.01,167.71,165.95,166.89,46370.0,166.01,167.71,165.95,166.89,46370.0
2021-10-07 09:35:00,167.07,167.56,166.31,166.35,15872.0,167.07,167.56,166.31,166.35,15872.0
2021-10-07 09:40:00,166.53,167.36,166.53,167.17,14595.0,166.53,167.36,166.53,167.17,14595.0
2021-10-07 09:45:00,167.17,167.99,166.87,166.87,14117.0,167.17,167.99,166.87,166.87,14117.0
2021-10-07 09:50:00,166.91,167.59,166.91,167.23,7714.0,166.91,167.59,166.91,167.23,7714.0
2021-10-07 09:55:00,167.15,167.62,167.15,167.24,5676.0,167.15,167.62,167.15,167.24,5676.0
2021-10-07 10:00:00,167.24,167.61,167.18,167.58,7158.0,167.24,167.61,167.18,167.58,7158.0
2021-10-07 10:05:00,167.62,167.68,167.21,167.47,7967.0,167.62,167.68,167.21,167.47,7967.0
2021-10-07 10:10:00,167.64,167.75,167.29,167.42,5164.0,167.64,167.75,167.29,167.42,5164.0
2021-10-07 10:15:00,167.53,167.67,167.29,167.4,5577.0,167.53,167.67,167.29,167.4,5577.0
2021-10-07 10:20:00,167.35,167.58,167.25,167.52,6257.0,167.35,167.58,167.25,167.52,6257.0
2021-10-07 10:25:00,167.59,167.61,167.36,167.49,5559.0,167.59,167.61,167.36,167.49,5559.0
2021-10-07 10:30:00,167.49,167.83,167.43,167.83,4500.0,167.49,167.83,167.43,167.83,4500.0
2021-10-07 10:35:00,167.83,168.44,167.81,168.41,16579.0,167.83,168.44,167.81,168.41,16579.0
2021-10-07 10:40:00,168.49,168.98,168.44,168.95,4123.0,168.49,168.98,168.44,168.95,4123.0
2021-10-07 10:45:00,168.84,168.84,168.42,168.69,10805.0,168.84,168.84,168.42,168.69,10805.0
2021-10-07 10:50:00,168.72,168.9,168.63,168.85,5226.0,168.72,168.9,168.63,168.85,5226.0
2021-10-07 10:55:00,168.87,169.15,168.85,168.91,8242.0,168.87,169.15,168.85,168.91,8242.0
2021-10-07 11:00:00,168.92,169.33,168.92,169.33,14101.0,168.92,169.33,168.92,169.33,14101.0
2021-10-07 11:05:00,169.38,169.5,169.19,169.39,10620.0,169.38,169.5,169.19,169.39,10620.0
2021-10-07 11:10:00,169.43,169.82,169.23,169.82,12273.0,169.43,169.82,169.23,169.82,12273.0
2021-10-07 11:15:00,169.79,169.9,169.65,169.88,10525.0,169.79,169.9,169.65,169.88,10525.0
2021-10-07 11:20:00,169.88,169.95,169.63,169.88,14921.0,169.88,169.95,169.63,169.88,14921.0
2021-10-07 11:25:00,169.9,170.0,169.7,169.87,14909.0,169.9,170.0,169.7,169.87,14909.0
2021-10-07 11:30:00,169.82,169.91,169.5,169.59,21354.0,169.82,169.91,169.5,169.59,21354.0
2021-10-07 11:35:00,169.59,169.59,169.11,169.37,22730.0,169.59,169.59,169.11,169.37,22730.0
2021-10-07 11:40:00,169.33,169.92,169.3,169.86,16994.0,169.33,169.92,169.3,169.86,16994.0
2021-10-07 11:45:00,169.86,170.04,169.8,170.01,17872.0,169.86,170.04,169.8,170.01,17872.0
2021-10-07 11:50:00,170.03,170.48,169.99,170.45,20613.0,170.03,170.48,169.99,170.45,20613.0
2021-10-07 11:55:00,170.45,170.98,170.44,170.9,29621.0,170.45,170.98,170.44,170.9,29621.0
2021-10-07 12:00:00,170.89,171.07,170.76,170.84,35865.0,170.89,171.07,170.76,170.84,35865.0
2021-10-07 12:05:00,170.84,171.33,170.82,171.27,36767.0,170.84,171.33,170.82,171.27,36767.0
2021-10-07 12:10:00,171.28,171.52,171.21,171.52,16509.0,171.28,171.52,171.21,171.52,16509.0
2021-10-07 12:15:00,171.5,171.63,171.27,171.45,23207.0,171.5,171.63,171.27,171.45,23207.0
2021-10-07 12:20:00,171.43,171.46,170.63,170.63,20569.0,171.43,171.46,170.63,170.63,20569.0
2021-10-07 12:25:00,170.61,171.12,170.61,171.05,12856.0,170.61,171.12,170.61,171.05,12856.0
2021-10-07 12:30:00,171.08,171.29,171.03,171.07,9850.0,171.08,171.29,171.03,171.07,9850.0
2021-10-07 12:35:00,171.09,171.26,171.0,171.26,7897.0,171.09,171.26,171.0,171.26,7897.0
2021-10-07 12:40:00,171.2,171.35,171.13,171.25,12567.0,171.2,171.35,171.13,171.25,12567.0
2021-10-07 12:45:00,171.26,171.36,171.21,171.28,10376.0,171.26,171.36,171.21,171.28,10376.0
2021-10-07 12:50:00,171.3,171.52,171.28,171.5,6929.0,171.3,171.52,171.28,171.5,6929.0
2021-10-07 12:55:00,171.49,171.76,171.49,171.72,7280.0,171.49,171.76,171.49,171.72,7280.0
2021-10-07 13:00:00,171.72,171.74,171.3,171.33,16299.0,171.72,171.74,171.3,171.33,16299.0
2021-10-07 13:05:00,171.31,171.52,171.26,171.37,16775.0,171.31,171.52,171.26,171.37,16775.0
2021-10-07 13:10:00,171.38,171.59,171.35,171.59,7049.0,171.38,171.59,171.35,171.59,7049.0
2021-10-07 13:15:00,171.59,171.77,171.59,171.7,5374.0,171.59,171.77,171.59,171.7,5374.0
2021-10-07 13:20:00,171.69,171.78,171.59,171.72,10256.0,171.69,171.78,171.59,171.72,10256.0
2021-10-07 13:25:00,171.71,171.87,171.66,171.71,12204.0,171.71,171.87,171.66,171.71,12204.0
2021-10-07 13:30:00,171.66,171.91,171.62,171.91,9518.0,171.66,171.91,171.62,171.91,9518.0
2021-10-07 13:35:00,171.89,171.96,171.85,171.85,9819.0,171.89,171.96,171.85,171.85,9819.0
2021-10-07 13:40:00,171.81,172.13,171.8,172.11,8108.0,171.81,172.13,171.8,172.11,8108.0
2021-10-07 13:45:00,172.09,172.17,172.04,172.08,9814.0,172.09,172.17,172.04,172.08,9814.0
2021-10-07 13:50:00,172.14,172.23,172.04,172.05,15693.0,172.14,172.23,172.04,172.05,15693.0
2021-10-07 13:55:00,172.05,172.07,171.68,171.84,8898.0,172.05,172.07,171.68,171.84,8898.0
2021-10-07 14:00:00,171.88,171.88,171.44,171.52,6400.0,171.88,171.88,171.44,171.52,6400.0
2021-10-07 14:05:00,171.6,171.64,171.05,171.16,10382.0,171.6,171.64,171.05,171.16,10382.0
2021-10-07 14:10:00,171.13,171.38,171.09,171.3,5580.0,171.13,171.38,171.09,171.3,5580.0
2021-10-07 14:15:00,171.32,171.64,171.27,171.52,7230.0,171.32,171.64,171.27,171.52,7230.0
2021-10-07 14:20:00,171.53,171.59,171.42,171.46,10900.0,171.53,171.59,171.42,171.46,10900.0
2021-10-07 14:25:00,171.47,171.65,171.42,171.56,9297.0,171.47,171.65,171.42,171.56,9297.0
2021-10-07 14:30:00,171.47,171.5,170.85,170.91,23397.0,171.47,171.5,170.85,170.91,23397.0
2021-10-07 14:35:00,170.91,171.07,170.81,170.81,4640.0,170.91,171.07,170.81,170.81,4640.0
2021-10-07 14:40:00,170.83,171.01,170.73,170.77,5881.0,170.83,171.01,170.73,170.77,5881.0
2021-10-07 14:45:00,170.74,171.03,170.71,171.0,6866.0,170.74,171.03,170.71,171.0,6866.0
2021-10-07 14:50:00,171.0,171.13,170.84,171.09,15156.0,171.0,171.13,170.84,171.09,15156.0
2021-10-07 14:55:00,171.12,171.22,171.09,171.16,12069.0,171.12,171.22,171.09,171.16,12069.0
2021-10-07 15:00:00,171.14,171.41,171.07,171.39,12592.0,171.14,171.41,171.07,171.39,12592.0
2021-10-07 15:05:00,171.39,171.58,171.38,171.47,11434.0,171.39,171.58,171.38,171.47,11434.0
2021-10-07 15:10:00,171.46,171.47,171.26,171.47,5800.0,171.46,171.47,171.26,171.47,5800.0
2021-10-07 15:15:00,171.48,171.48,171.17,171.36,9586.0,171.48,171.48,171.17,171.36,9586.0
2021-10-07 15:20:00,171.37,171.68,171.36,171.61,9734.0,171.37,171.68,171.36,171.61,9734.0
2021-10-07 15:25:00,171.61,171.72,171.31,171.49,16254.0,171.61,171.72,171.31,171.49,16254.0
2021-10-07 15:30:00,171.51,171.7,171.4,171.6,18659.0,171.51,171.7,171.4,171.6,18659.0
2021-10-07 15:35:00,171.56,171.67,171.43,171.43,19506.0,171.56,171.67,171.43,171.43,19506.0
2021-10-07 15:40:00,171.47,171.71,171.3,171.3,18740.0,171.47,171.71,171.3,171.3,18740.0
2021-10-07 15:45:00,171.29,171.32,171.06,171.32,26267.0,171.29,171.32,171.06,171.32,26267.0
2021-10-07 15:50:00,171.25,171.37,171.01,171.06,39758.0,171.25,171.37,171.01,171.06,39758.0
2021-10-07 15:55:00,171.05,171.08,170.68,170.82,98776.0,171.05,171.08,170.68,170.82,98776.0
2021-10-08 09:30:00,171.26,171.36,169.25,169.27,26632.0,171.26,171.36,169.25,169.27,26632.0
2021-10-08 09:35:00,169.47,169.93,169.12,169.93,6688.0,169.47,169.93,169.12,169.93,6688.0
2021-10-08 09:40:00,170.15,170.58,170.0,170.34,9958.0,170.15,170.58,170.0,170.34,9958.0
2021-10-08 09:45:00,170.25,170.54,169.54,169.67,6313.0,170.25,170.54,169.54,169.67,6313.0
2021-10-08 09:50:00,169.81,169.94,169.26,169.85,6758.0,169.81,169.94,169.26,169.85,6758.0
2021-10-08 09:55:00,169.69,169.78,169.27,169.45,6672.0,169.69,169.78,169.27,169.45,6672.0
2021-10-08 10:00:00,169.48,169.72,169.41,169.58,5964.0,169.48,169.72,169.41,169.58,5964.0
2021-10-08 10:05:00,169.6,170.16,169.56,170.16,7637.0,169.6,170.16,169.56,170.16,7637.0
2021-10-08 10:10:00,170.18,170.53,170.07,170.22,10465.0,170.18,170.53,170.07,170.22,10465.0
2021-10-08 10:15:00,170.21,170.8,170.21,170.8,6798.0,170.21,170.8,170.21,170.8,6798.0
2021-10-08 10:20:00,170.75,170.82,170.6,170.68,3293.0,170.75,170.82,170.6,170.68,3293.0
2021-10-08 10:25:00,170.73,170.95,170.71,170.94,4710.0,170.73,170.95,170.71,170.94,4710.0
2021-10-08 10:30:00,170.93,171.03,170.76,170.86,3100.0,170.93,171.03,170.76,170.86,3100.0
2021-10-08 10:35:00,170.94,171.02,170.8,170.8,4046.0,170.94,171.02,170.8,170.8,4046.0
2021-10-08 10:40:00,170.78,171.04,170.66,170.98,10906.0,170.78,171.04,170.66,170.98,10906.0
2021-10-08 10:45:00,171.02,171.66,171.02,171.53,8335.0,171.02,171.66,171.02,171.53,8335.0
2021-10-08 10:50:00,171.5,171.78,171.5,171.54,12693.0,171.5,171.78,171.5,171.54,12693.0
2021-10-08 10:55:00,171.49,171.5,171.32,171.35,4858.0,171.49,171.5,171.32,171.35,4858.0
2021-10-08 11:00:00,171.27,172.0,171.27,171.62,32687.0,171.27,172.0,171.27,171.62,32687.0
2021-10-08 11:05:00,171.68,172.11,171.67,172.11,18228.0,171.68,172.11,171.67,172.11,18228.0
2021-10-08 11:10:00,172.11,173.3,172.06,172.74,35881.0,172.11,173.3,172.06,172.74,35881.0
2021-10-08 11:15:00,172.74,173.3,172.56,173.24,16309.0,172.74,173.3,172.56,173.24,16309.0
2021-10-08 11:20:00,173.26,174.02,173.23,173.64,85639.0,173.26,174.02,173.23,173.64,85639.0
2021-10-08 11:25:00,173.61,174.28,173.31,174.24,29401.0,173.61,174.28,173.31,174.24,29401.0
2021-10-08 11:30:00,174.24,174.27,173.49,173.56,43895.0,174.24,174.27,173.49,173.56,43895.0
2021-10-08 11:35:00,173.57,173.67,173.21,173.53,45108.0,173.57,173.67,173.21,173.53,45108.0
2021-10-08 11:40:00,173.58,174.04,173.43,173.95,8443.0,173.58,174.04,173.43,173.95,8443.0
2021-10-08 11:45:00,173.91,174.06,173.71,174.01,7436.0,173.91,174.06,173.71,174.01,7436.0
2021-10-08 11:50:00,173.98,174.1,173.77,174.03,10336.0,173.98,174.1,173.77,174.03,10336.0
2021-10-08 11:55:00,173.92,174.04,173.73,173.95,7206.0,173.92,174.04,173.73,173.95,7206.0
2021-10-08 12:00:00,174.0,174.48,173.99,174.11,10993.0,174.0,174.48,173.99,174.11,10993.0
2021-10-08 12:05:00,174.09,174.17,174.02,174.11,7662.0,174.09,174.17,174.02,174.11,7662.0
2021-10-08 12:10:00,174.05,174.19,173.91,174.11,10749.0,174.05,174.19,173.91,174.11,10749.0
2021-10-08 12:15:00,174.12,174.16,173.61,173.64,6555.0,174.12,174.16,173.61,173.64,6555.0
2021-10-08 12:20:00,173.69,174.27,173.65,174.25,6870.0,173.69,174.27,173.65,174.25,6870.0
2021-10-08 12:25:00,174.25,174.61,174.24,174.32,40405.0,174.25,174.61,174.24,174.32,40405.0
2021-10-08 12:30:00,174.32,174.7,174.14,174.62,13208.0,174.32,174.7,174.14,174.62,13208.0
2021-10-08 12:35:00,174.65,174.9,174.61,174.82,11648.0,174.65,174.9,174.61,174.82,11648.0
2021-10-08 12:40:00,174.9,175.0,174.71,175.0,13449.0,174.9,175.0,174.71,175.0,13449.0
2021-10-08 12:45:00,174.96,175.02,174.82,174.92,9103.0,174.96,175.02,174.82,174.92,9103.0
2021-10-08 12:50:00,174.93,175.25,174.7,175.24,10676.0,174.93,175.25,174.7,175.24,10676.0
2021-10-08 12:55:00,175.23,175.48,175.1,175.36,9337.0,175.23,175.48,175.1,175.36,9337.0
2021-10-08 13:00:00,175.31,175.34,175.03,175.14,17217.0,175.31,175.34,175.03,175.14,17217.0
2021-10-08 13:05:00,175.17,175.37,175.15,175.27,9160.0,175.17,175.37,175.15,175.27,9160.0
2021-10-08 13:10:00,175.25,175.48,175.23,175.45,7081.0,175.25,175.48,175.23,175.45,7081.0
2021-10-08 13:15:00,175.41,175.45,175.14,175.29,10150.0,175.41,175.45,175.14,175.29,10150.0
2021-10-08 13:20:00,175.29,175.37,175.13,175.37,8214.0,175.29,175.37,175.13,175.37,8214.0
2021-10-08 13:25:00,175.4,175.53,175.22,175.36,16447.0,175.4,175.53,175.22,175.36,16447.0
2021-10-08 13:30:00,175.35,175.44,175.17,175.4,8134.0,175.35,175.44,175.17,175.4,8134.0
2021-10-08 13:35:00,175.39,175.4,175.14,175.19,11531.0,175.39,175.4,175.14,175.19,11531.0
2021-10-08 13:40:00,175.19,175.29,175.13,175.22,8732.0,175.19,175.29,175.13,175.22,8732.0
2021-10-08 13:45:00,175.15,175.33,175.15,175.24,6525.0,175.15,175.33,175.15,175.24,6525.0
2021-10-08 13:50:00,175.2,175.32,175.09,175.29,10078.0,175.2,175.32,175.09,175.29,10078.0
2021-10-08 13:55:00,175.3,175.55,175.15,175.28,10208.0,175.3,175.55,175.15,175.28,10208.0
2021-10-08 14:00:00,175.32,175.55,175.31,175.47,6540.0,175.32,175.55,175.31,175.47,6540.0
2021-10-08 14:05:00,175.47,175.52,175.07,175.08,8872.0,175.47,175.52,175.07,175.08,8872.0
2021-10-08 14:10:00,175.08,175.27,174.56,174.56,47238.0,175.08,175.27,174.56,174.56,47238.0
2021-10-08 14:15:00,174.59,174.59,174.25,174.3,18751.0,174.59,174.59,174.25,174.3,18751.0
2021-10-08 14:20:00,174.32,174.32,174.07,174.2,12658.0,174.32,174.32,174.07,174.2,12658.0
2021-10-08 14:25:00,174.19,174.44,173.91,174.44,13740.0,174.19,174.44,173.91,174.44,13740.0
2021-10-08 14:30:00,174.45,174.45,174.15,174.21,6330.0,174.45,174.45,174.15,174.21,6330.0
2021-10-08 14:35:00,174.18,174.33,174.16,174.2,10729.0,174.18,174.33,174.16,174.2,10729.0
2021-10-08 14:40:00,174.21,174.31,174.18,174.21,9691.0,174.21,174.31,174.18,174.21,9691.0
2021-10-08 14:45:00,174.21,174.66,174.21,174.4,16146.0,174.21,174.66,174.21,174.4,16146.0
2021-10-08 14:50:00,174.35,174.43,174.13,174.15,7999.0,174.35,174.43,174.13,174.15,7999.0
2021-10-08 14:55:00,174.11,174.11,173.82,173.87,7528.0,174.11,174.11,173.82,173.87,7528.0
2021-10-08 15:00:00,173.89,174.03,173.82,174.0,9354.0,173.89,174.03,173.82,174.0,9354.0
2021-10-08 15:05:00,174.03,174.36,174.02,174.34,7023.0,174.03,174.36,174.02,174.34,7023.0
2021-10-08 15:10:00,174.34,174.62,174.21,174.29,7433.0,174.34,174.62,174.21,174.29,7433.0
2021-10-08 15:15:00,174.28,174.34,174.17,174.34,8519.0,174.28,174.34,174.17,174.34,8519.0
2021-10-08 15:20:00,174.32,174.42,174.27,174.42,7426.0,174.32,174.42,174.27,174.42,7426.0
2021-10-08 15:25:00,174.42,174.42,174.02,174.08,6648.0,174.42,174.42,174.02,174.08,6648.0
2021-10-08 15:30:00,174.09,174.18,173.82,173.91,19003.0,174.09,174.18,173.82,173.91,19003.0
2021-10-08 15:35:00,173.93,174.06,173.76,174.02,29298.0,173.93,174.06,173.76,174.02,29298.0
2021-10-08 15:40:00,174.0,174.04,173.68,173.8,16222.0,174.0,174.04,173.68,173.8,16222.0
2021-10-08 15:45:00,173.8,173.88,173.64,173.71,16116.0,173.8,173.88,173.64,173.71,16116.0
2021-10-08 15:50:00,173.59,174.04,173.52,173.9,36323.0,173.59,174.04,173.52,173.9,36323.0
2021-10-08 15:55:00,173.9,173.95,173.68,173.68,63305.0,173.9,173.95,173.68,173.68,63305.0
2021-10-11 09:30:00,173.32,173.92,172.54,172.96,24017.0,173.32,173.92,172.54,172.96,24017.0
2021-10-11 09:35:00,172.73,173.33,172.39,173.2,4678.0,172.73,173.33,172.39,173.2,4678.0
2021-10-11 09:40:00,173.13,173.92,173.13,173.53,6925.0,173.13,173.92,173.13,173.53,6925.0
2021-10-11 09:45:00,173.53,173.64,173.01,173.05,6609.0,173.53,173.64,173.01,173.05,6609.0
2021-10-11 09:50:00,173.01,173.01,172.61,172.84,6626.0,173.01,173.01,172.61,172.84,6626.0
2021-10-11 09:55:00,172.87,173.29,172.78,172.97,4782.0,172.87,173.29,172.78,172.97,4782.0
2021-10-11 10:00:00,173.1,173.35,172.83,173.21,7551.0,173.1,173.35,172.83,173.21,7551.0
2021-10-11 10:05:00,173.27,173.47,172.92,173.47,9092.0,173.27,173.47,172.92,173.47,9092.0
2021-10-11 10:10:00,173.52,173.63,172.88,172.98,6657.0,173.52,173.63,172.88,172.98,6657.0
2021-10-11 10:15:00,172.96,173.01,172.68,172.88,9139.0,172.96,173.01,172.68,172.88,9139.0
2021-10-11 10:20:00,172.92,173.03,172.25,172.25,5634.0,172.92,173.03,172.25,172.25,5634.0
2021-10-11 10:25:00,172.27,172.28,171.5,171.83,19527.0,172.27,172.28,171.5,171.83,19527.0
2021-10-11 10:30:00,172.03,172.03,171.41,171.45,8472.0,172.03,172.03,171.41,171.45,8472.0
2021-10-11 10:35:00,171.45,171.45,170.61,170.69,18706.0,171.45,171.45,170.61,170.69,18706.0
2021-10-11 10:40:00,170.67,170.67,169.93,170.02,32882.0,170.67,170.67,169.93,170.02,32882.0
2021-10-11 10:45:00,169.97,170.17,169.78,169.97,10205.0,169.97,170.17,169.78,169.97,10205.0
2021-10-11 10:50:00,170.08,170.77,170.05,170.65,17514.0,170.08,170.77,170.05,170.65,17514.0
2021-10-11 10:55:00,170.58,171.33,170.53,171.33,9726.0,170.58,171.33,170.53,171.33,9726.0
2021-10-11 11:00:00,171.31,171.56,171.16,171.18,6941.0,171.31,171.56,171.16,171.18,6941.0
2021-10-11 11:05:00,171.19,171.29,171.11,171.28,4525.0,171.19,171.29,171.11,171.28,4525.0
2021-10-11 11:10:00,171.21,171.21,170.92,170.99,5912.0,171.21,171.21,170.92,170.99,5912.0
2021-10-11 11:15:00,170.99,171.72,170.91,171.59,7665.0,170.99,171.72,170.91,171.59,7665.0
2021-10-11 11:20:00,171.59,171.6,171.08,171.08,5072.0,171.59,171.6,171.08,171.08,5072.0
2021-10-11 11:25:00,171.03,171.29,170.84,171.14,11402.0,171.03,171.29,170.84,171.14,11402.0
2021-10-11 11:30:00,171.1,171.2,170.99,171.13,8629.0,171.1,171.2,170.99,171.13,8629.0
2021-10-11 11:35:00,171.11,171.64,171.11,171.5,4432.0,171.11,171.64,171.11,171.5,4432.0
2021-10-11 11:40:00,171.54,171.7,171.4,171.46,6760.0,171.54,171.7,171.4,171.46,6760.0
2021-10-11 11:45:00,171.47,171.71,171.47,171.68,3451.0,171.47,171.71,171.47,171.68,3451.0
2021-10-11 11:50:00,171.7,171.71,171.47,171.52,3324.0,171.7,171.71,171.47,171.52,3324.0
2021-10-11 11:55:00,171.51,171.58,171.38,171.54,5450.0,171.51,171.58,171.38,171.54,5450.0
2021-10-11 12:00:00,171.51,171.68,171.44,171.53,5067.0,171.51,171.68,171.44,171.53,5067.0
2021-10-11 12:05:00,171.49,171.49,171.17,171.2,5226.0,171.49,171.49,171.17,171.2,5226.0
2021-10-11 12:10:00,171.2,171.21,170.68,170.77,9080.0,171.2,171.21,170.68,170.77,9080.0
2021-10-11 12:15:00,170.81,171.4,170.68,171.32,11361.0,170.81,171.4,170.68,171.32,11361.0
2021-10-11 12:20:00,171.37,171.46,171.29,171.35,5997.0,171.37,171.46,171.29,171.35,5997.0
2021-10-11 12:25:00,171.37,171.58,171.36,171.58,5199.0,171.37,171.58,171.36,171.58,5199.0
2021-10-11 12:30:00,171.65,171.84,171.65,171.8,7046.0,171.65,171.84,171.65,171.8,7046.0
2021-10-11 12:35:00,171.85,171.85,171.68,171.76,3638.0,171.85,171.85,171.68,171.76,3638.0
2021-10-11 12:40:00,171.79,171.83,171.42,171.51,4910.0,171.79,171.83,171.42,171.51,4910.0
2021-10-11 12:45:00,171.46,171.73,171.46,171.69,4452.0,171.46,171.73,171.46,171.69,4452.0
2021-10-11 12:50:00,171.68,171.68,171.34,171.51,4666.0,171.68,171.68,171.34,171.51,4666.0
2021-10-11 12:55:00,171.61,171.72,171.49,171.67,9200.0,171.61,171.72,171.49,171.67,9200.0
2021-10-11 13:00:00,171.66,171.66,171.49,171.54,4484.0,171.66,171.66,171.49,171.54,4484.0
2021-10-11 13:05:00,171.5,171.69,171.43,171.56,6942.0,171.5,171.69,171.43,171.56,6942.0
2021-10-11 13:10:00,171.55,171.57,171.38,171.45,6394.0,171.55,171.57,171.38,171.45,6394.0
2021-10-11 13:15:00,171.45,171.46,171.17,171.37,7041.0,171.45,171.46,171.17,171.37,7041.0
2021-10-11 13:20:00,171.4,171.55,171.28,171.3,5250.0,171.4,171.55,171.28,171.3,5250.0
2021-10-11 13:25:00,171.26,171.32,171.09,171.17,7690.0,171.26,171.32,171.09,171.17,7690.0
2021-10-11 13:30:00,171.09,171.62,171.09,171.62,4466.0,171.09,171.62,171.09,171.62,4466.0
2021-10-11 13:35:00,171.65,171.72,171.58,171.69,3763.0,171.65,171.72,171.58,171.69,3763.0
2021-10-11 13:40:00,171.72,171.72,171.39,171.43,5829.0,171.72,171.72,171.39,171.43,5829.0
2021-10-11 13:45:00,171.4,171.44,171.31,171.36,3686.0,171.4,171.44,171.31,171.36,3686.0
2021-10-11 13:50:00,171.29,171.52,171.24,171.45,4145.0,171.29,171.52,171.24,171.45,4145.0
2021-10-11 13:55:00,171.42,171.7,171.42,171.68,6100.0,171.42,171.7,171.42,171.68,6100.0
2021-10-11 14:00:00,171.75,172.03,171.72,171.96,5199.0,171.75,172.03,171.72,171.96,5199.0
2021-10-11 14:05:00,171.99,172.14,171.94,172.03,5963.0,171.99,172.14,171.94,172.03,5963.0
2021-10-11 14:10:00,172.03,172.03,171.77,171.97,5882.0,172.03,172.03,171.77,171.97,5882.0
2021-10-11 14:15:00,171.96,171.99,171.84,171.88,4899.0,171.96,171.99,171.84,171.88,4899.0
2021-10-11 14:20:00,171.91,171.94,171.73,171.75,7218.0,171.91,171.94,171.73,171.75,7218.0
2021-10-11 14:25:00,171.68,171.68,171.38,171.52,5927.0,171.68,171.68,171.38,171.52,5927.0
2021-10-11 14:30:00,171.53,171.7,171.51,171.69,6414.0,171.53,171.7,171.51,171.69,6414.0
2021-10-11 14:35:00,171.65,171.78,171.63,171.75,2806.0,171.65,171.78,171.63,171.75,2806.0
2021-10-11 14:40:00,171.75,171.87,171.69,171.82,5090.0,171.75,171.87,171.69,171.82,5090.0
2021-10-11 14:45:00,171.81,171.91,171.69,171.87,6249.0,171.81,171.91,171.69,171.87,6249.0
2021-10-11 14:50:00,171.87,171.89,171.76,171.8,4602.0,171.87,171.89,171.76,171.8,4602.0
2021-10-11 14:55:00,171.83,171.99,171.74,171.93,6089.0,171.83,171.99,171.74,171.93,6089.0
2021-10-11 15:00:00,171.9,172.22,171.89,172.2,6899.0,171.9,172.22,171.89,172.2,6899.0
2021-10-11 15:05:00,172.21,172.24,172.0,172.06,7273.0,172.21,172.24,172.0,172.06,7273.0
2021-10-11 15:10:00,172.08,172.2,172.01,172.17,5181.0,172.08,172.2,172.01,172.17,5181.0
2021-10-11 15:15:00,172.2,172.2,171.94,172.05,8185.0,172.2,172.2,171.94,172.05,8185.0
2021-10-11 15:20:00,172.04,172.08,171.74,171.83,6955.0,172.04,172.08,171.74,171.83,6955.0
2021-10-11 15:25:00,171.86,171.87,171.67,171.71,8187.0,171.86,171.87,171.67,171.71,8187.0
2021-10-11 15:30:00,171.74,171.76,171.46,171.55,15007.0,171.74,171.76,171.46,171.55,15007.0
2021-10-11 15:35:00,171.56,171.66,171.35,171.42,13405.0,171.56,171.66,171.35,171.42,13405.0
2021-10-11 15:40:00,171.4,171.48,171.29,171.37,16106.0,171.4,171.48,171.29,171.37,16106.0
2021-10-11 15:45:00,171.38,171.39,171.12,171.12,19642.0,171.38,171.39,171.12,171.12,19642.0
2021-10-11 15:50:00,171.11,171.25,170.86,170.89,37739.0,171.11,171.25,170.86,170.89,37739.0
2021-10-11 15:55:00,170.91,170.92,170.62,170.74,66987.0,170.91,170.92,170.62,170.74,66987.0
2021-10-12 09:30:00,171.27,172.41,170.73,172.28,19716.0,171.27,172.41,170.73,172.28,19716.0
2021-10-12 09:35:00,172.18,172.33,171.81,171.81,4746.0,172.18,172.33,171.81,171.81,4746.0
2021-10-12 09:40:00,171.56,171.58,170.51,170.51,6281.0,171.56,171.58,170.51,170.51,6281.0
2021-10-12 09:45:00,170.49,170.59,170.11,170.51,6409.0,170.49,170.59,170.11,170.51,6409.0
2021-10-12 09:50:00,170.2,171.26,170.09,171.03,5827.0,170.2,171.26,170.09,171.03,5827.0
2021-10-12 09:55:00,171.09,171.14,170.84,171.07,1470.0,171.09,171.14,170.84,171.07,1470.0
2021-10-12 10:00:00,170.97,171.47,170.97,171.0,1700.0,170.97,171.47,170.97,171.0,1700.0
2021-10-12 10:05:00,171.06,171.12,170.77,170.84,2000.0,171.06,171.12,170.77,170.84,2000.0
2021-10-12 10:10:00,170.84,171.01,170.53,171.01,5151.0,170.84,171.01,170.53,171.01,5151.0
2021-10-12 10:15:00,170.89,171.3,170.66,170.83,3461.0,170.89,171.3,170.66,170.83,3461.0
2021-10-12 10:20:00,170.71,171.12,170.69,171.11,2840.0,170.71,171.12,170.69,171.11,2840.0
2021-10-12 10:25:00,171.09,171.38,171.07,171.22,2542.0,171.09,171.38,171.07,171.22,2542.0
2021-10-12 10:30:00,171.26,171.54,171.18,171.28,5000.0,171.26,171.54,171.18,171.28,5000.0
2021-10-12 10:35:00,171.25,171.52,171.0,171.52,2000.0,171.25,171.52,171.0,171.52,2000.0
2021-10-12 10:40:00,171.53,171.87,171.53,171.73,2123.0,171.53,171.87,171.53,171.73,2123.0
2021-10-12 10:45:00,171.74,171.9,171.64,171.73,3718.0,171.74,171.9,171.64,171.73,3718.0
2021-10-12 10:50:00,171.85,171.85,171.43,171.5,2900.0,171.85,171.85,171.43,171.5,2900.0
2021-10-12 10:55:00,171.43,171.43,171.02,171.19,4447.0,171.43,171.43,171.02,171.19,4447.0
2021-10-12 11:00:00,171.22,171.3,170.63,170.67,3512.0,171.22,171.3,170.63,170.67,3512.0
2021-10-12 11:05:00,170.74,171.1,170.73,171.03,5482.0,170.74,171.1,170.73,171.03,5482.0
2021-10-12 11:10:00,170.84,170.84,170.65,170.71,1200.0,170.84,170.84,170.65,170.71,1200.0
2021-10-12 11:15:00,170.7,170.76,170.22,170.3,5539.0,170.7,170.76,170.22,170.3,5539.0
2021-10-12 11:20:00,170.34,170.81,170.27,170.81,3050.0,170.34,170.81,170.27,170.81,3050.0
2021-10-12 11:25:00,170.82,170.94,170.56,170.67,3273.0,170.82,170.94,170.56,170.67,3273.0
2021-10-12 11:30:00,170.7,171.11,170.66,171.05,4500.0,170.7,171.11,170.66,171.05,4500.0
2021-10-12 11:35:00,171.15,171.21,170.96,171.21,701.0,171.15,171.21,170.96,171.21,701.0
2021-10-12 11:40:00,171.15,171.36,171.1,171.1,1600.0,171.15,171.36,171.1,171.1,1600.0
2021-10-12 11:45:00,171.1,171.41,171.1,171.41,2350.0,171.1,171.41,171.1,171.41,2350.0
2021-10-12 11:50:00,171.41,171.56,171.38,171.44,3622.0,171.41,171.56,171.38,171.44,3622.0
2021-10-12 11:55:00,171.4,171.45,171.35,171.45,1579.0,171.4,171.45,171.35,171.45,1579.0
2021-10-12 12:00:00,171.49,171.89,171.49,171.84,2600.0,171.49,171.89,171.49,171.84,2600.0
2021-10-12 12:05:00,171.77,171.78,171.65,171.65,2025.0,171.77,171.78,171.65,171.65,2025.0
2021-10-12 12:10:00,171.65,171.78,171.65,171.76,1301.0,171.65,171.78,171.65,171.76,1301.0
2021-10-12 12:15:00,171.77,171.77,171.5,171.5,2146.0,171.77,171.77,171.5,171.5,2146.0
2021-10-12 12:20:00,171.49,171.65,171.49,171.59,2545.0,171.49,171.65,171.49,171.59,2545.0
2021-10-12 12:25:00,171.62,171.64,171.57,171.59,1400.0,171.62,171.64,171.57,171.59,1400.0
2021-10-12 12:30:00,171.62,171.65,171.5,171.59,2415.0,171.62,171.65,171.5,171.59,2415.0
2021-10-12 12:35:00,171.5,171.8,171.5,171.79,3615.0,171.5,171.8,171.5,171.79,3615.0
2021-10-12 12:40:00,171.75,171.76,171.63,171.69,1900.0,171.75,171.76,171.63,171.69,1900.0
2021-10-12 12:45:00,171.66,171.7,171.62,171.7,1723.0,171.66,171.7,171.62,171.7,1723.0
2021-10-12 12:50:00,171.73,171.91,171.69,171.82,2870.0,171.73,171.91,171.69,171.82,2870.0
2021-10-12 12:55:00,171.66,171.76,171.64,171.75,900.0,171.66,171.76,171.64,171.75,900.0
2021-10-12 13:00:00,171.8,171.88,171.77,171.78,1857.0,171.8,171.88,171.77,171.78,1857.0
2021-10-12 13:05:00,171.74,171.74,171.61,171.61,3065.0,171.74,171.74,171.61,171.61,3065.0
2021-10-12 13:10:00,171.64,171.91,171.55,171.91,3299.0,171.64,171.91,171.55,171.91,3299.0
2021-10-12 13:15:00,171.8,171.96,171.8,171.9,4200.0,171.8,171.96,171.8,171.9,4200.0
2021-10-12 13:20:00,171.87,171.87,171.67,171.67,1878.0,171.87,171.87,171.67,171.67,1878.0
2021-10-12 13:25:00,171.74,171.74,171.63,171.72,1200.0,171.74,171.74,171.63,171.72,1200.0
2021-10-12 13:30:00,171.77,171.89,171.68,171.83,1988.0,171.77,171.89,171.68,171.83,1988.0
2021-10-12 13:35:00,171.77,171.77,171.68,171.68,500.0,171.77,171.77,171.68,171.68,500.0
2021-10-12 13:40:00,171.73,171.96,171.67,171.93,4325.0,171.73,171.96,171.67,171.93,4325.0
2021-10-12 13:45:00,171.87,172.05,171.74,171.75,7577.0,171.87,172.05,171.74,171.75,7577.0
2021-10-12 13:50:00,171.65,171.74,171.5,171.71,1840.0,171.65,171.74,171.5,171.71,1840.0
2021-10-12 13:55:00,171.66,171.72,171.5,171.55,3200.0,171.66,171.72,171.5,171.55,3200.0
2021-10-12 14:00:00,171.5,171.67,171.42,171.67,8922.0,171.5,171.67,171.42,171.67,8922.0
2021-10-12 14:05:00,171.58,171.6,171.5,171.51,2121.0,171.58,171.6,171.5,171.51,2121.0
2021-10-12 14:10:00,171.51,171.54,171.51,171.52,927.0,171.51,171.54,171.51,171.52,927.0
2021-10-12 14:15:00,171.49,171.71,171.49,171.59,4415.0,171.49,171.71,171.49,171.59,4415.0
2021-10-12 14:20:00,171.51,171.55,171.51,171.55,2917.0,171.51,171.55,171.51,171.55,2917.0
2021-10-12 14:25:00,171.54,171.62,171.52,171.61,2440.0,171.54,171.62,171.52,171.61,2440.0
2021-10-12 14:30:00,171.61,171.64,171.53,171.64,900.0,171.61,171.64,171.53,171.64,900.0
2021-10-12 14:35:00,171.65,171.65,171.33,171.37,1402.0,171.65,171.65,171.33,171.37,1402.0
2021-10-12 14:40:00,171.37,171.42,171.3,171.38,1701.0,171.37,171.42,171.3,171.38,1701.0
2021-10-12 14:45:00,171.39,171.41,171.31,171.33,3400.0,171.39,171.41,171.31,171.33,3400.0
2021-10-12 14:50:00,171.34,171.36,171.19,171.32,4530.0,171.34,171.36,171.19,171.32,4530.0
2021-10-12 14:55:00,171.36,171.41,171.18,171.25,5160.0,171.36,171.41,171.18,171.25,5160.0
2021-10-12 15:00:00,171.25,171.25,170.98,171.01,5336.0,171.25,171.25,170.98,171.01,5336.0
2021-10-12 15:05:00,170.94,170.96,170.64,170.67,3302.0,170.94,170.96,170.64,170.67,3302.0
2021-10-12 15:10:00,170.67,170.96,170.67,170.93,3123.0,170.67,170.96,170.67,170.93,3123.0
2021-10-12 15:15:00,170.96,171.14,170.73,171.14,5633.0,170.96,171.14,170.73,171.14,5633.0
2021-10-12 15:20:00,171.09,171.09,170.98,171.08,3172.0,171.09,171.09,170.98,171.08,3172.0
2021-10-12 15:25:00,171.02,171.12,170.98,171.03,7026.0,171.02,171.12,170.98,171.03,7026.0
2021-10-12 15:30:00,171.02,171.26,170.96,171.22,13648.0,171.02,171.26,170.96,171.22,13648.0
2021-10-12 15:35:00,171.22,171.42,171.21,171.26,9341.0,171.22,171.42,171.21,171.26,9341.0
2021-10-12 15:40:00,171.28,171.29,171.17,171.22,16917.0,171.28,171.29,171.17,171.22,16917.0
2021-10-12 15:45:00,171.21,171.25,170.99,171.1,7845.0,171.21,171.25,170.99,171.1,7845.0
2021-10-12 15:50:00,171.13,171.13,170.55,170.84,22885.0,171.13,171.13,170.55,170.84,22885.0
2021-10-12 15:55:00,170.81,171.46,170.8,171.27,27360.0,170.81,171.46,170.8,171.27,27360.0
2021-10-13 09:30:00,171.58,172.17,171.16,171.56,13206.0,171.58,172.17,171.16,171.56,13206.0
2021-10-13 09:35:00,171.55,171.79,171.3,171.79,3250.0,171.55,171.79,171.3,171.79,3250.0
2021-10-13 09:40:00,171.68,171.71,171.14,171.57,11485.0,171.68,171.71,171.14,171.57,11485.0
2021-10-13 09:45:00,171.4,171.59,171.15,171.17,11032.0,171.4,171.59,171.15,171.17,11032.0
2021-10-13 09:50:00,171.24,171.71,171.16,171.55,14243.0,171.24,171.71,171.16,171.55,14243.0
2021-10-13 09:55:00,171.59,172.31,171.56,172.14,4350.0,171.59,172.31,171.56,172.14,4350.0
2021-10-13 10:00:00,172.32,172.34,171.76,172.14,2608.0,172.32,172.34,171.76,172.14,2608.0
2021-10-13 10:05:00,172.3,172.3,171.92,171.92,800.0,172.3,172.3,171.92,171.92,800.0
2021-10-13 10:10:00,172.15,172.15,170.74,170.75,2660.0,172.15,172.15,170.74,170.75,2660.0
2021-10-13 10:15:00,170.78,171.59,170.68,171.59,4638.0,170.78,171.59,170.68,171.59,4638.0
2021-10-13 10:20:00,171.75,171.75,171.3,171.3,3800.0,171.75,171.75,171.3,171.3,3800.0
2021-10-13 10:25:00,171.33,171.38,171.14,171.26,2268.0,171.33,171.38,171.14,171.26,2268.0
2021-10-13 10:30:00,171.18,171.53,171.06,171.5,7000.0,171.18,171.53,171.06,171.5,7000.0
2021-10-13 10:35:00,171.78,171.87,171.42,171.58,7201.0,171.78,171.87,171.42,171.58,7201.0
2021-10-13 10:40:00,171.58,171.74,171.48,171.48,6379.0,171.58,171.74,171.48,171.48,6379.0
2021-10-13 10:45:00,171.52,171.52,171.16,171.25,24408.0,171.52,171.52,171.16,171.25,24408.0
2021-10-13 10:50:00,171.25,171.34,170.24,170.81,9213.0,171.25,171.34,170.24,170.81,9213.0
2021-10-13 10:55:00,170.88,171.27,170.31,170.68,10341.0,170.88,171.27,170.31,170.68,10341.0
2021-10-13 11:00:00,170.7,171.29,170.35,170.35,11024.0,170.7,171.29,170.35,170.35,11024.0
2021-10-13 11:05:00,170.35,170.55,170.26,170.48,4030.0,170.35,170.55,170.26,170.48,4030.0
2021-10-13 11:10:00,170.5,170.62,170.3,170.44,7086.0,170.5,170.62,170.3,170.44,7086.0
2021-10-13 11:15:00,170.4,170.7,170.36,170.56,6667.0,170.4,170.7,170.36,170.56,6667.0
2021-10-13 11:20:00,170.51,170.51,170.27,170.39,3994.0,170.51,170.51,170.27,170.39,3994.0
2021-10-13 11:25:00,170.35,170.8,170.29,170.8,5200.0,170.35,170.8,170.29,170.8,5200.0
2021-10-13 11:30:00,171.04,171.34,171.03,171.15,2715.0,171.04,171.34,171.03,171.15,2715.0
2021-10-13 11:35:00,171.19,171.26,171.02,171.08,1036.0,171.19,171.26,171.02,171.08,1036.0
2021-10-13 11:40:00,171.14,171.54,171.11,171.54,2000.0,171.14,171.54,171.11,171.54,2000.0
2021-10-13 11:45:00,171.62,171.7,171.14,171.14,20350.0,171.62,171.7,171.14,171.14,20350.0
2021-10-13 11:50:00,171.3,171.45,171.24,171.4,1500.0,171.3,171.45,171.24,171.4,1500.0
2021-10-13 11:55:00,171.39,171.45,171.24,171.4,20683.0,171.39,171.45,171.24,171.4,20683.0
2021-10-13 12:00:00,171.37,171.37,170.91,171.05,4040.0,171.37,171.37,170.91,171.05,4040.0
2021-10-13 12:05:00,171.09,171.41,171.04,171.32,2708.0,171.09,171.41,171.04,171.32,2708.0
2021-10-13 12:10:00,171.41,171.45,171.33,171.42,5626.0,171.41,171.45,171.33,171.42,5626.0
2021-10-13 12:15:00,171.35,171.42,171.27,171.34,1800.0,171.35,171.42,171.27,171.34,1800.0
2021-10-13 12:20:00,171.37,171.42,171.03,171.21,4651.0,171.37,171.42,171.03,171.21,4651.0
2021-10-13 12:25:00,171.26,171.34,171.26,171.31,800.0,171.26,171.34,171.26,171.31,800.0
2021-10-13 12:30:00,171.29,171.29,171.03,171.1,3820.0,171.29,171.29,171.03,171.1,3820.0
2021-10-13 12:35:00,171.16,171.3,171.06,171.11,2603.0,171.16,171.3,171.06,171.11,2603.0
2021-10-13 12:40:00,171.15,171.24,171.15,171.24,2071.0,171.15,171.24,171.15,171.24,2071.0
2021-10-13 12:45:00,171.23,171.3,171.01,171.09,1600.0,171.23,171.3,171.01,171.09,1600.0
2021-10-13 12:50:00,171.01,171.01,170.85,170.91,1120.0,171.01,171.01,170.85,170.91,1120.0
2021-10-13 12:55:00,170.89,170.89,170.74,170.82,1900.0,170.89,170.89,170.74,170.82,1900.0
2021-10-13 13:00:00,170.68,170.9,170.68,170.9,3943.0,170.68,170.9,170.68,170.9,3943.0
2021-10-13 13:05:00,170.92,171.06,170.91,171.03,2042.0,170.92,171.06,170.91,171.03,2042.0
2021-10-13 13:10:00,171.03,171.1,170.97,170.98,2100.0,171.03,171.1,170.97,170.98,2100.0
2021-10-13 13:15:00,170.94,170.94,170.77,170.85,1868.0,170.94,170.94,170.77,170.85,1868.0
2021-10-13 13:20:00,170.85,170.95,170.83,170.83,920.0,170.85,170.95,170.83,170.83,920.0
2021-10-13 13:25:00,170.9,171.17,170.9,171.15,1900.0,170.9,171.17,170.9,171.15,1900.0
2021-10-13 13:30:00,171.16,171.36,171.16,171.19,2602.0,171.16,171.36,171.16,171.19,2602.0
2021-10-13 13:35:00,171.16,171.24,171.09,171.18,7621.0,171.16,171.24,171.09,171.18,7621.0
2021-10-13 13:40:00,171.13,171.13,171.0,171.03,7517.0,171.13,171.13,171.0,171.03,7517.0
2021-10-13 13:45:00,171.02,171.06,170.73,170.73,4146.0,171.02,171.06,170.73,170.73,4146.0
2021-10-13 13:50:00,170.76,170.96,170.73,170.93,3089.0,170.76,170.96,170.73,170.93,3089.0
2021-10-13 13:55:00,170.95,170.98,170.87,170.87,2927.0,170.95,170.98,170.87,170.87,2927.0
2021-10-13 14:00:00,170.83,171.26,170.61,170.84,11854.0,170.83,171.26,170.61,170.84,11854.0
2021-10-13 14:05:00,170.68,170.86,170.56,170.84,4398.0,170.68,170.86,170.56,170.84,4398.0
2021-10-13 14:10:00,170.63,170.9,170.63,170.9,2010.0,170.63,170.9,170.63,170.9,2010.0
2021-10-13 14:15:00,170.87,170.87,170.77,170.84,2497.0,170.87,170.87,170.77,170.84,2497.0
2021-10-13 14:20:00,170.9,171.01,170.9,170.92,1300.0,170.9,171.01,170.9,170.92,1300.0
2021-10-13 14:25:00,170.91,170.95,170.7,170.76,7108.0,170.91,170.95,170.7,170.76,7108.0
2021-10-13 14:30:00,170.77,170.78,170.65,170.69,4753.0,170.77,170.78,170.65,170.69,4753.0
2021-10-13 14:35:00,170.73,170.75,170.72,170.75,909.0,170.73,170.75,170.72,170.75,909.0
2021-10-13 14:40:00,170.74,170.82,170.58,170.58,2994.0,170.74,170.82,170.58,170.58,2994.0
2021-10-13 14:45:00,170.65,170.65,170.6,170.65,1400.0,170.65,170.65,170.6,170.65,1400.0
2021-10-13 14:50:00,170.62,170.78,170.62,170.69,2250.0,170.62,170.78,170.62,170.69,2250.0
2021-10-13 14:55:00,170.76,170.86,170.76,170.85,2805.0,170.76,170.86,170.76,170.85,2805.0
2021-10-13 15:00:00,170.82,170.94,170.82,170.82,4602.0,170.82,170.94,170.82,170.82,4602.0
2021-10-13 15:05:00,170.79,171.06,170.77,171.06,5437.0,170.79,171.06,170.77,171.06,5437.0
2021-10-13 15:10:00,171.05,171.05,170.81,170.81,4596.0,171.05,171.05,170.81,170.81,4596.0
2021-10-13 15:15:00,170.77,170.92,170.77,170.83,1900.0,170.77,170.92,170.77,170.83,1900.0
2021-10-13 15:20:00,170.84,170.95,170.77,170.9,3579.0,170.84,170.95,170.77,170.9,3579.0
2021-10-13 15:25:00,170.79,170.82,170.75,170.8,2609.0,170.79,170.82,170.75,170.8,2609.0
2021-10-13 15:30:00,170.8,170.95,170.8,170.88,5972.0,170.8,170.95,170.8,170.88,5972.0
2021-10-13 15:35:00,170.87,170.96,170.85,170.9,4297.0,170.87,170.96,170.85,170.9,4297.0
2021-10-13 15:40:00,170.88,170.92,170.8,170.8,38457.0,170.88,170.92,170.8,170.8,38457.0
2021-10-13 15:45:00,170.79,170.95,170.77,170.95,20875.0,170.79,170.95,170.77,170.95,20875.0
2021-10-13 15:50:00,170.96,171.08,170.76,170.76,30137.0,170.96,171.08,170.76,170.76,30137.0
2021-10-13 15:55:00,170.73,170.84,170.54,170.56,72308.0,170.73,170.84,170.54,170.56,72308.0
2021-10-14 09:30:00,171.17,172.1,171.06,171.8,15411.0,171.17,172.1,171.06,171.8,15411.0
2021-10-14 09:35:00,171.51,171.83,171.36,171.72,3753.0,171.51,171.83,171.36,171.72,3753.0
2021-10-14 09:40:00,171.61,171.64,170.87,171.32,40711.0,171.61,171.64,170.87,171.32,40711.0
2021-10-14 09:45:00,171.32,171.71,171.17,171.25,6467.0,171.32,171.71,171.17,171.25,6467.0
2021-10-14 09:50:00,171.18,171.59,171.08,171.25,5013.0,171.18,171.59,171.08,171.25,5013.0
2021-10-14 09:55:00,171.34,171.34,170.74,170.82,12605.0,171.34,171.34,170.74,170.82,12605.0
2021-10-14 10:00:00,170.88,170.96,170.44,170.61,5081.0,170.88,170.96,170.44,170.61,5081.0
2021-10-14 10:05:00,170.61,170.97,170.61,170.72,5878.0,170.61,170.97,170.61,170.72,5878.0
2021-10-14 10:10:00,170.76,170.77,170.15,170.23,5576.0,170.76,170.77,170.15,170.23,5576.0
2021-10-14 10:15:00,170.13,170.21,169.84,169.85,12440.0,170.13,170.21,169.84,169.85,12440.0
2021-10-14 10:20:00,169.75,169.76,169.24,169.34,6816.0,169.75,169.76,169.24,169.34,6816.0
2021-10-14 10:25:00,169.19,169.31,168.86,168.97,15974.0,169.19,169.31,168.86,168.97,15974.0
2021-10-14 10:30:00,169.09,169.4,169.05,169.14,5751.0,169.09,169.4,169.05,169.14,5751.0
2021-10-14 10:35:00,168.96,169.06,168.64,168.67,17309.0,168.96,169.06,168.64,168.67,17309.0
2021-10-14 10:40:00,168.68,168.97,168.45,168.96,11399.0,168.68,168.97,168.45,168.96,11399.0
2021-10-14 10:45:00,169.0,169.01,168.75,168.78,6061.0,169.0,169.01,168.75,168.78,6061.0
2021-10-14 10:50:00,168.84,169.03,168.79,169.03,10784.0,168.84,169.03,168.79,169.03,10784.0
2021-10-14 10:55:00,169.16,169.88,169.04,169.81,17696.0,169.16,169.88,169.04,169.81,17696.0
2021-10-14 11:00:00,169.95,169.99,169.35,169.4,11869.0,169.95,169.99,169.35,169.4,11869.0
2021-10-14 11:05:00,169.47,169.76,169.38,169.7,4110.0,169.47,169.76,169.38,169.7,4110.0
2021-10-14 11:10:00,169.7,169.8,169.48,169.48,2472.0,169.7,169.8,169.48,169.48,2472.0
2021-10-14 11:15:00,169.48,169.58,169.24,169.24,3152.0,169.48,169.58,169.24,169.24,3152.0
2021-10-14 11:20:00,169.28,169.34,169.13,169.24,5106.0,169.28,169.34,169.13,169.24,5106.0
2021-10-14 11:25:00,169.2,169.41,169.16,169.39,9316.0,169.2,169.41,169.16,169.39,9316.0
2021-10-14 11:30:00,169.37,169.6,169.31,169.51,9802.0,169.37,169.6,169.31,169.51,9802.0
2021-10-14 11:35:00,169.54,169.57,169.27,169.27,2600.0,169.54,169.57,169.27,169.27,2600.0
2021-10-14 11:40:00,169.24,169.32,169.08,169.14,4400.0,169.24,169.32,169.08,169.14,4400.0
2021-10-14 11:45:00,169.08,169.34,169.08,169.33,3900.0,169.08,169.34,169.08,169.33,3900.0
2021-10-14 11:50:00,169.29,169.31,168.92,168.93,6000.0,169.29,169.31,168.92,168.93,6000.0
2021-10-14 11:55:00,168.93,169.34,168.87,169.16,6473.0,168.93,169.34,168.87,169.16,6473.0
2021-10-14 12:00:00,169.17,169.36,169.17,169.23,5189.0,169.17,169.36,169.17,169.23,5189.0
2021-10-14 12:05:00,169.18,169.38,169.15,169.32,1700.0,169.18,169.38,169.15,169.32,1700.0
2021-10-14 12:10:00,169.32,169.35,169.15,169.35,3200.0,169.32,169.35,169.15,169.35,3200.0
2021-10-14 12:15:00,169.37,169.4,169.24,169.24,3400.0,169.37,169.4,169.24,169.24,3400.0
2021-10-14 12:20:00,169.31,169.7,169.25,169.7,7152.0,169.31,169.7,169.25,169.7,7152.0
2021-10-14 12:25:00,169.72,169.99,169.7,169.99,5200.0,169.72,169.99,169.7,169.99,5200.0
2021-10-14 12:30:00,169.99,170.09,169.78,169.86,4973.0,169.99,170.09,169.78,169.86,4973.0
2021-10-14 12:35:00,169.83,169.9,169.67,169.67,2700.0,169.83,169.9,169.67,169.67,2700.0
2021-10-14 12:40:00,169.63,169.72,169.5,169.68,2600.0,169.63,169.72,169.5,169.68,2600.0
2021-10-14 12:45:00,169.71,169.75,169.5,169.66,2700.0,169.71,169.75,169.5,169.66,2700.0
2021-10-14 12:50:00,169.62,169.65,169.43,169.48,2753.0,169.62,169.65,169.43,169.48,2753.0
2021-10-14 12:55:00,169.47,169.62,169.43,169.59,2700.0,169.47,169.62,169.43,169.59,2700.0
2021-10-14 13:00:00,169.6,169.67,169.31,169.31,2418.0,169.6,169.67,169.31,169.31,2418.0
2021-10-14 13:05:00,169.31,169.34,169.19,169.22,1944.0,169.31,169.34,169.19,169.22,1944.0
2021-10-14 13:10:00,169.25,169.34,169.23,169.3,4704.0,169.25,169.34,169.23,169.3,4704.0
2021-10-14 13:15:00,169.29,169.46,169.26,169.45,4326.0,169.29,169.46,169.26,169.45,4326.0
2021-10-14 13:20:00,169.48,169.73,169.36,169.73,10047.0,169.48,169.73,169.36,169.73,10047.0
2021-10-14 13:25:00,169.75,169.82,169.68,169.73,2875.0,169.75,169.82,169.68,169.73,2875.0
2021-10-14 13:30:00,169.77,169.86,169.75,169.76,5047.0,169.77,169.86,169.75,169.76,5047.0
2021-10-14 13:35:00,169.75,169.99,169.75,169.99,3909.0,169.75,169.99,169.75,169.99,3909.0
2021-10-14 13:40:00,169.97,170.05,169.96,170.03,2407.0,169.97,170.05,169.96,170.03,2407.0
2021-10-14 13:45:00,170.0,170.0,169.85,169.85,13299.0,170.0,170.0,169.85,169.85,13299.0
2021-10-14 13:50:00,169.87,169.98,169.77,169.94,2876.0,169.87,169.98,169.77,169.94,2876.0
2021-10-14 13:55:00,169.89,170.11,169.87,170.11,5701.0,169.89,170.11,169.87,170.11,5701.0
2021-10-14 14:00:00,170.09,170.27,170.09,170.12,3501.0,170.09,170.27,170.09,170.12,3501.0
2021-10-14 14:05:00,170.16,170.26,170.14,170.23,4296.0,170.16,170.26,170.14,170.23,4296.0
2021-10-14 14:10:00,170.21,170.39,170.07,170.12,8084.0,170.21,170.39,170.07,170.12,8084.0
2021-10-14 14:15:00,170.12,170.14,170.05,170.11,3485.0,170.12,170.14,170.05,170.11,3485.0
2021-10-14 14:20:00,170.14,170.31,170.12,170.13,3369.0,170.14,170.31,170.12,170.13,3369.0
2021-10-14 14:25:00,170.15,170.27,170.15,170.17,2200.0,170.15,170.27,170.15,170.17,2200.0
2021-10-14 14:30:00,170.14,170.16,169.93,169.93,5230.0,170.14,170.16,169.93,169.93,5230.0
2021-10-14 14:35:00,169.88,170.08,169.88,170.07,2421.0,169.88,170.08,169.88,170.07,2421.0
2021-10-14 14:40:00,170.08,170.08,169.81,169.82,3844.0,170.08,170.08,169.81,169.82,3844.0
2021-10-14 14:45:00,169.81,169.86,169.6,169.61,3735.0,169.81,169.86,169.6,169.61,3735.0
2021-10-14 14:50:00,169.61,169.64,169.52,169.61,3545.0,169.61,169.64,169.52,169.61,3545.0
2021-10-14 14:55:00,169.61,169.7,169.58,169.69,4460.0,169.61,169.7,169.58,169.69,4460.0
2021-10-14 15:00:00,169.63,169.67,169.53,169.67,4935.0,169.63,169.67,169.53,169.67,4935.0
2021-10-14 15:05:00,169.67,169.68,169.45,169.48,2983.0,169.67,169.68,169.45,169.48,2983.0
2021-10-14 15:10:00,169.37,169.48,169.36,169.41,1630.0,169.37,169.48,169.36,169.41,1630.0
2021-10-14 15:15:00,169.41,169.51,169.4,169.5,3396.0,169.41,169.51,169.4,169.5,3396.0
2021-10-14 15:20:00,169.49,169.53,169.45,169.5,1691.0,169.49,169.53,169.45,169.5,1691.0
2021-10-14 15:25:00,169.52,169.65,169.52,169.65,2300.0,169.52,169.65,169.52,169.65,2300.0
2021-10-14 15:30:00,169.62,169.64,169.54,169.54,4448.0,169.62,169.64,169.54,169.54,4448.0
2021-10-14 15:35:00,169.56,169.57,169.32,169.52,5085.0,169.56,169.57,169.32,169.52,5085.0
2021-10-14 15:40:00,169.53,169.53,169.28,169.32,9386.0,169.53,169.53,169.28,169.32,9386.0
2021-10-14 15:45:00,169.27,169.34,169.19,169.21,11226.0,169.27,169.34,169.19,169.21,11226.0
2021-10-14 15:50:00,169.24,169.76,169.15,169.44,30071.0,169.24,169.76,169.15,169.44,30071.0
2021-10-14 15:55:00,169.41,169.42,169.09,169.42,32750.0,169.41,169.42,169.09,169.42,32750.0
2021-10-15 09:30:00,169.12,169.99,169.02,169.75,32148.0,169.12,169.99,169.02,169.75,32148.0
2021-10-15 09:35:00,169.77,170.41,169.7,170.34,7425.0,169.77,170.41,169.7,170.34,7425.0
2021-10-15 09:40:00,170.37,170.52,169.94,169.94,3400.0,170.37,170.52,169.94,169.94,3400.0
2021-10-15 09:45:00,170.13,170.53,170.04,170.48,5415.0,170.13,170.53,170.04,170.48,5415.0
2021-10-15 09:50:00,170.61,171.38,170.61,171.27,11711.0,170.61,171.38,170.61,171.27,11711.0
2021-10-15 09:55:00,171.3,171.73,171.19,171.68,6653.0,171.3,171.73,171.19,171.68,6653.0
2021-10-15 10:00:00,171.67,171.76,171.52,171.68,14085.0,171.67,171.76,171.52,171.68,14085.0
2021-10-15 10:05:00,171.66,172.29,171.58,172.29,27923.0,171.66,172.29,171.58,172.29,27923.0
2021-10-15 10:10:00,172.36,172.7,172.14,172.15,12996.0,172.36,172.7,172.14,172.15,12996.0
2021-10-15 10:15:00,172.13,172.22,171.7,172.14,9501.0,172.13,172.22,171.7,172.14,9501.0
2021-10-15 10:20:00,172.18,172.51,172.15,172.36,16043.0,172.18,172.51,172.15,172.36,16043.0
2021-10-15 10:25:00,172.43,172.62,172.25,172.51,13255.0,172.43,172.62,172.25,172.51,13255.0
2021-10-15 10:30:00,172.47,172.47,171.68,171.73,6698.0,172.47,172.47,171.68,171.73,6698.0
2021-10-15 10:35:00,171.72,171.86,171.57,171.79,2500.0,171.72,171.86,171.57,171.79,2500.0
2021-10-15 10:40:00,171.79,172.19,171.79,172.14,4165.0,171.79,172.19,171.79,172.14,4165.0
2021-10-15 10:45:00,172.1,172.2,171.96,172.06,4700.0,172.1,172.2,171.96,172.06,4700.0
2021-10-15 10:50:00,172.02,172.06,171.97,172.0,1504.0,172.02,172.06,171.97,172.0,1504.0
2021-10-15 10:55:00,172.0,172.16,171.93,172.13,5224.0,172.0,172.16,171.93,172.13,5224.0
2021-10-15 11:00:00,172.2,172.43,172.09,172.3,3966.0,172.2,172.43,172.09,172.3,3966.0
2021-10-15 11:05:00,172.25,172.27,172.03,172.08,2400.0,172.25,172.27,172.03,172.08,2400.0
2021-10-15 11:10:00,172.08,172.13,171.99,172.01,2604.0,172.08,172.13,171.99,172.01,2604.0
2021-10-15 11:15:00,172.05,172.33,171.96,172.28,4731.0,172.05,172.33,171.96,172.28,4731.0
2021-10-15 11:20:00,172.29,172.33,172.2,172.25,8045.0,172.29,172.33,172.2,172.25,8045.0
2021-10-15 11:25:00,172.2,172.2,171.97,172.12,6318.0,172.2,172.2,171.97,172.12,6318.0
2021-10-15 11:30:00,172.12,172.15,172.04,172.15,6699.0,172.12,172.15,172.04,172.15,6699.0
2021-10-15 11:35:00,172.12,172.16,171.94,171.95,3177.0,172.12,172.16,171.94,171.95,3177.0
2021-10-15 11:40:00,171.94,172.1,171.74,171.74,7650.0,171.94,172.1,171.74,171.74,7650.0
2021-10-15 11:45:00,171.78,172.08,171.7,171.86,17859.0,171.78,172.08,171.7,171.86,17859.0
2021-10-15 11:50:00,171.69,171.77,171.52,171.77,2315.0,171.69,171.77,171.52,171.77,2315.0
2021-10-15 11:55:00,171.8,172.03,171.75,171.75,3978.0,171.8,172.03,171.75,171.75,3978.0
2021-10-15 12:00:00,171.75,171.88,171.54,171.56,14505.0,171.75,171.88,171.54,171.56,14505.0
2021-10-15 12:05:00,171.53,171.54,171.25,171.41,4738.0,171.53,171.54,171.25,171.41,4738.0
2021-10-15 12:10:00,171.42,171.42,171.28,171.33,951.0,171.42,171.42,171.28,171.33,951.0
2021-10-15 12:15:00,171.31,171.67,171.26,171.64,3821.0,171.31,171.67,171.26,171.64,3821.0
2021-10-15 12:20:00,171.66,171.79,171.66,171.69,2484.0,171.66,171.79,171.66,171.69,2484.0
2021-10-15 12:25:00,171.66,171.66,171.42,171.47,1615.0,171.66,171.66,171.42,171.47,1615.0
2021-10-15 12:30:00,171.55,171.73,171.55,171.57,2455.0,171.55,171.73,171.55,171.57,2455.0
2021-10-15 12:35:00,171.55,171.67,171.55,171.67,300.0,171.55,171.67,171.55,171.67,300.0
2021-10-15 12:40:00,171.59,171.61,171.54,171.58,1815.0,171.59,171.61,171.54,171.58,1815.0
2021-10-15 12:45:00,171.54,171.73,171.53,171.66,5420.0,171.54,171.73,171.53,171.66,5420.0
2021-10-15 12:50:00,171.73,171.74,171.61,171.61,800.0,171.73,171.74,171.61,171.61,800.0
2021-10-15 12:55:00,171.63,171.72,171.61,171.65,2221.0,171.63,171.72,171.61,171.65,2221.0
2021-10-15 13:00:00,171.61,171.66,171.6,171.61,3382.0,171.61,171.66,171.6,171.61,3382.0
2021-10-15 13:05:00,171.59,171.68,171.56,171.62,2426.0,171.59,171.68,171.56,171.62,2426.0
2021-10-15 13:10:00,171.64,171.69,171.57,171.61,3700.0,171.64,171.69,171.57,171.61,3700.0
2021-10-15 13:15:00,171.57,171.64,171.5,171.55,4072.0,171.57,171.64,171.5,171.55,4072.0
2021-10-15 13:20:00,171.59,171.59,171.53,171.59,900.0,171.59,171.59,171.53,171.59,900.0
2021-10-15 13:25:00,171.53,171.63,171.49,171.58,4522.0,171.53,171.63,171.49,171.58,4522.0
2021-10-15 13:30:00,171.6,171.63,171.51,171.61,2500.0,171.6,171.63,171.51,171.61,2500.0
2021-10-15 13:35:00,171.61,171.68,171.39,171.59,7971.0,171.61,171.68,171.39,171.59,7971.0
2021-10-15 13:40:00,171.65,171.65,171.36,171.42,5162.0,171.65,171.65,171.36,171.42,5162.0
2021-10-15 13:45:00,171.38,171.56,171.25,171.25,9458.0,171.38,171.56,171.25,171.25,9458.0
2021-10-15 13:50:00,171.25,171.29,171.1,171.19,1783.0,171.25,171.29,171.1,171.19,1783.0
2021-10-15 13:55:00,171.16,171.28,171.1,171.26,5337.0,171.16,171.28,171.1,171.26,5337.0
2021-10-15 14:00:00,171.26,171.63,171.25,171.49,2710.0,171.26,171.63,171.25,171.49,2710.0
2021-10-15 14:05:00,171.51,171.61,171.37,171.49,2503.0,171.51,171.61,171.37,171.49,2503.0
2021-10-15 14:10:00,171.5,171.51,171.37,171.48,1918.0,171.5,171.51,171.37,171.48,1918.0
2021-10-15 14:15:00,171.48,171.54,171.42,171.42,1800.0,171.48,171.54,171.42,171.42,1800.0
2021-10-15 14:20:00,171.3,171.3,171.18,171.22,5824.0,171.3,171.3,171.18,171.22,5824.0
2021-10-15 14:25:00,171.19,171.36,171.17,171.24,6600.0,171.19,171.36,171.17,171.24,6600.0
2021-10-15 14:30:00,171.19,171.23,171.09,171.14,3401.0,171.19,171.23,171.09,171.14,3401.0
2021-10-15 14:35:00,171.09,171.12,171.06,171.12,4810.0,171.09,171.12,171.06,171.12,4810.0
2021-10-15 14:40:00,171.13,171.2,171.09,171.09,2759.0,171.13,171.2,171.09,171.09,2759.0
2021-10-15 14:45:00,171.11,171.13,171.02,171.12,6864.0,171.11,171.13,171.02,171.12,6864.0
2021-10-15 14:50:00,171.15,171.15,171.1,171.11,1886.0,171.15,171.15,171.1,171.11,1886.0
2021-10-15 14:55:00,171.08,171.2,171.08,171.2,5965.0,171.08,171.2,171.08,171.2,5965.0
2021-10-15 15:00:00,171.14,171.36,171.14,171.36,7227.0,171.14,171.36,171.14,171.36,7227.0
2021-10-15 15:05:00,171.4,171.4,171.15,171.22,7431.0,171.4,171.4,171.15,171.22,7431.0
2021-10-15 15:10:00,171.22,171.22,171.08,171.13,4306.0,171.22,171.22,171.08,171.13,4306.0
2021-10-15 15:15:00,171.15,171.33,171.12,171.32,5431.0,171.15,171.33,171.12,171.32,5431.0
2021-10-15 15:20:00,171.27,171.27,171.12,171.15,2166.0,171.27,171.27,171.12,171.15,2166.0
2021-10-15 15:25:00,171.18,171.28,171.16,171.24,2937.0,171.18,171.28,171.16,171.24,2937.0
2021-10-15 15:30:00,171.2,171.21,170.94,171.21,6404.0,171.2,171.21,170.94,171.21,6404.0
2021-10-15 15:35:00,171.17,171.21,171.0,171.01,7479.0,171.17,171.21,171.0,171.01,7479.0
2021-10-15 15:40:00,171.05,171.26,171.04,171.13,8510.0,171.05,171.26,171.04,171.13,8510.0
2021-10-15 15:45:00,171.11,171.22,171.03,171.13,12322.0,171.11,171.22,171.03,171.13,12322.0
2021-10-15 15:50:00,171.18,171.23,170.85,170.85,19608.0,171.18,171.23,170.85,170.85,19608.0
2021-10-15 15:55:00,170.8,170.82,170.52,170.55,68646.0,170.8,170.82,170.52,170.55,68646.0
2021-10-18 09:30:00,170.54,170.63,170.0,170.63,10318.0,170.54,170.63,170.0,170.63,10318.0
2021-10-18 09:35:00,170.18,170.18,169.95,170.03,1300.0,170.18,170.18,169.95,170.03,1300.0
2021-10-18 09:40:00,169.92,170.6,169.72,170.43,5803.0,169.92,170.6,169.72,170.43,5803.0
2021-10-18 09:45:00,170.06,170.19,170.03,170.09,1317.0,170.06,170.19,170.03,170.09,1317.0
2021-10-18 09:50:00,170.19,170.34,170.14,170.21,1857.0,170.19,170.34,170.14,170.21,1857.0
2021-10-18 09:55:00,170.19,170.58,170.17,170.58,700.0,170.19,170.58,170.17,170.58,700.0
2021-10-18 10:00:00,170.6,170.7,170.46,170.46,1799.0,170.6,170.7,170.46,170.46,1799.0
2021-10-18 10:05:00,170.51,170.65,170.49,170.57,1200.0,170.51,170.65,170.49,170.57,1200.0
2021-10-18 10:10:00,170.62,170.62,170.15,170.17,4097.0,170.62,170.62,170.15,170.17,4097.0
2021-10-18 10:15:00,170.15,170.15,169.87,169.92,2639.0,170.15,170.15,169.87,169.92,2639.0
2021-10-18 10:20:00,170.03,170.37,169.91,170.33,4798.0,170.03,170.37,169.91,170.33,4798.0
2021-10-18 10:25:00,170.25,170.28,169.94,169.99,1784.0,170.25,170.28,169.94,169.99,1784.0
2021-10-18 10:30:00,169.94,169.96,169.65,169.83,2982.0,169.94,169.96,169.65,169.83,2982.0
2021-10-18 10:35:00,169.71,169.75,169.68,169.68,1121.0,169.71,169.75,169.68,169.68,1121.0
2021-10-18 10:40:00,169.74,169.79,169.47,169.57,1831.0,169.74,169.79,169.47,169.57,1831.0
2021-10-18 10:45:00,169.5,169.61,169.38,169.45,3468.0,169.5,169.61,169.38,169.45,3468.0
2021-10-18 10:50:00,169.42,169.9,169.41,169.8,3735.0,169.42,169.9,169.41,169.8,3735.0
2021-10-18 10:55:00,169.96,170.11,169.85,170.07,6273.0,169.96,170.11,169.85,170.07,6273.0
2021-10-18 11:00:00,170.06,170.15,170.0,170.14,3945.0,170.06,170.15,170.0,170.14,3945.0
2021-10-18 11:05:00,170.23,170.5,170.23,170.39,2958.0,170.23,170.5,170.23,170.39,2958.0
2021-10-18 11:10:00,170.42,170.45,170.29,170.29,3000.0,170.42,170.45,170.29,170.29,3000.0
2021-10-18 11:15:00,170.38,170.54,170.29,170.53,4190.0,170.38,170.54,170.29,170.53,4190.0
2021-10-18 11:20:00,170.6,170.73,170.54,170.73,873.0,170.6,170.73,170.54,170.73,873.0
2021-10-18 11:25:00,170.74,170.78,170.56,170.56,3023.0,170.74,170.78,170.56,170.56,3023.0
2021-10-18 11:30:00,170.5,170.71,170.5,170.71,2988.0,170.5,170.71,170.5,170.71,2988.0
2021-10-18 11:35:00,170.72,170.81,170.71,170.79,1714.0,170.72,170.81,170.71,170.79,1714.0
2021-10-18 11:40:00,170.77,171.34,170.77,171.34,11516.0,170.77,171.34,170.77,171.34,11516.0
2021-10-18 11:45:00,171.35,171.49,171.3,171.3,2791.0,171.35,171.49,171.3,171.3,2791.0
2021-10-18 11:50:00,171.37,171.63,171.37,171.63,1802.0,171.37,171.63,171.37,171.63,1802.0
2021-10-18 11:55:00,171.69,171.69,171.45,171.5,3090.0,171.69,171.69,171.45,171.5,3090.0
2021-10-18 12:00:00,171.43,171.43,171.38,171.38,1049.0,171.43,171.43,171.38,171.38,1049.0
2021-10-18 12:05:00,171.41,171.52,171.41,171.52,600.0,171.41,171.52,171.41,171.52,600.0
2021-10-18 12:10:00,171.52,171.7,171.5,171.7,1591.0,171.52,171.7,171.5,171.7,1591.0
2021-10-18 12:15:00,171.74,171.94,171.74,171.85,4312.0,171.74,171.94,171.74,171.85,4312.0
2021-10-18 12:20:00,171.86,171.86,171.64,171.64,2905.0,171.86,171.86,171.64,171.64,2905.0
2021-10-18 12:25:00,171.69,171.7,171.69,171.7,301.0,171.69,171.7,171.69,171.7,301.0
2021-10-18 12:30:00,171.72,171.9,171.68,171.86,4454.0,171.72,171.9,171.68,171.86,4454.0
2021-10-18 12:35:00,171.9,171.93,171.81,171.82,2275.0,171.9,171.93,171.81,171.82,2275.0
2021-10-18 12:40:00,171.84,171.86,171.84,171.86,400.0,171.84,171.86,171.84,171.86,400.0
2021-10-18 12:45:00,171.81,172.03,171.81,172.01,2421.0,171.81,172.03,171.81,172.01,2421.0
2021-10-18 12:50:00,171.96,171.98,171.95,171.97,818.0,171.96,171.98,171.95,171.97,818.0
2021-10-18 12:55:00,171.96,172.26,171.91,172.24,5372.0,171.96,172.26,171.91,172.24,5372.0
2021-10-18 13:00:00,172.28,172.49,172.28,172.38,8368.0,172.28,172.49,172.28,172.38,8368.0
2021-10-18 13:05:00,172.37,172.4,172.3,172.35,3621.0,172.37,172.4,172.3,172.35,3621.0
2021-10-18 13:10:00,172.31,172.46,172.31,172.42,3525.0,172.31,172.46,172.31,172.42,3525.0
2021-10-18 13:15:00,172.43,172.71,172.43,172.68,7243.0,172.43,172.71,172.43,172.68,7243.0
2021-10-18 13:20:00,172.69,172.71,172.58,172.59,6601.0,172.69,172.71,172.58,172.59,6601.0
2021-10-18 13:25:00,172.55,172.71,172.52,172.71,3747.0,172.55,172.71,172.52,172.71,3747.0
2021-10-18 13:30:00,172.81,172.94,172.64,172.64,2879.0,172.81,172.94,172.64,172.64,2879.0
2021-10-18 13:35:00,172.63,172.68,172.59,172.59,2522.0,172.63,172.68,172.59,172.59,2522.0
2021-10-18 13:40:00,172.59,172.63,172.35,172.53,9428.0,172.59,172.63,172.35,172.53,9428.0
2021-10-18 13:45:00,172.56,172.68,172.54,172.59,2745.0,172.56,172.68,172.54,172.59,2745.0
2021-10-18 13:50:00,172.55,172.6,172.48,172.6,8879.0,172.55,172.6,172.48,172.6,8879.0
2021-10-18 13:55:00,172.56,172.63,172.41,172.63,5761.0,172.56,172.63,172.41,172.63,5761.0
2021-10-18 14:00:00,172.62,172.62,172.43,172.45,3122.0,172.62,172.62,172.43,172.45,3122.0
2021-10-18 14:05:00,172.49,172.54,172.43,172.47,3660.0,172.49,172.54,172.43,172.47,3660.0
2021-10-18 14:10:00,172.42,172.46,172.11,172.21,1400.0,172.42,172.46,172.11,172.21,1400.0
2021-10-18 14:15:00,172.17,172.33,172.17,172.33,1400.0,172.17,172.33,172.17,172.33,1400.0
2021-10-18 14:20:00,172.37,172.49,172.36,172.36,2010.0,172.37,172.49,172.36,172.36,2010.0
2021-10-18 14:25:00,172.39,172.42,172.33,172.4,1000.0,172.39,172.42,172.33,172.4,1000.0
2021-10-18 14:30:00,172.32,172.38,172.31,172.38,5828.0,172.32,172.38,172.31,172.38,5828.0
2021-10-18 14:35:00,172.4,172.52,172.29,172.32,2159.0,172.4,172.52,172.29,172.32,2159.0
2021-10-18 14:40:00,172.28,172.28,172.14,172.18,1650.0,172.28,172.28,172.14,172.18,1650.0
2021-10-18 14:45:00,172.23,172.23,172.01,172.01,3096.0,172.23,172.23,172.01,172.01,3096.0
2021-10-18 14:50:00,172.02,172.05,171.95,172.0,2674.0,172.02,172.05,171.95,172.0,2674.0
2021-10-18 14:55:00,171.98,172.02,171.83,171.84,997.0,171.98,172.02,171.83,171.84,997.0
2021-10-18 15:00:00,171.8,171.82,171.74,171.75,2069.0,171.8,171.82,171.74,171.75,2069.0
2021-10-18 15:05:00,171.8,171.89,171.8,171.85,1831.0,171.8,171.89,171.8,171.85,1831.0
2021-10-18 15:10:00,171.96,172.0,171.9,171.91,1240.0,171.96,172.0,171.9,171.91,1240.0
2021-10-18 15:15:00,171.93,172.02,171.91,172.01,2551.0,171.93,172.02,171.91,172.01,2551.0
2021-10-18 15:20:00,171.98,172.01,171.77,171.77,2020.0,171.98,172.01,171.77,171.77,2020.0
2021-10-18 15:25:00,171.72,171.97,171.72,171.96,2426.0,171.72,171.97,171.72,171.96,2426.0
2021-10-18 15:30:00,171.93,171.93,171.8,171.84,2600.0,171.93,171.93,171.8,171.84,2600.0
2021-10-18 15:35:00,171.87,171.9,171.76,171.83,2450.0,171.87,171.9,171.76,171.83,2450.0
2021-10-18 15:40:00,171.85,171.9,171.73,171.79,3426.0,171.85,171.9,171.73,171.79,3426.0
2021-10-18 15:45:00,171.78,171.86,171.69,171.81,5219.0,171.78,171.86,171.69,171.81,5219.0
2021-10-18 15:50:00,171.83,171.83,171.63,171.72,11883.0,171.83,171.83,171.63,171.72,11883.0
2021-10-18 15:55:00,171.75,171.79,171.68,171.75,23151.0,171.75,171.79,171.68,171.75,23151.0
2021-10-19 09:30:00,172.38,173.37,172.36,173.32,16684.0,172.38,173.37,172.36,173.32,16684.0
2021-10-19 09:35:00,173.34,173.43,172.95,173.43,4950.0,173.34,173.43,172.95,173.43,4950.0
2021-10-19 09:40:00,173.44,173.81,173.44,173.52,6928.0,173.44,173.81,173.44,173.52,6928.0
2021-10-19 09:45:00,173.23,173.57,173.0,173.1,5140.0,173.23,173.57,173.0,173.1,5140.0
2021-10-19 09:50:00,173.09,173.19,172.77,173.03,9387.0,173.09,173.19,172.77,173.03,9387.0
2021-10-19 09:55:00,173.19,173.25,172.68,172.96,10262.0,173.19,173.25,172.68,172.96,10262.0
2021-10-19 10:00:00,173.0,173.09,172.73,172.73,3475.0,173.0,173.09,172.73,172.73,3475.0
2021-10-19 10:05:00,172.56,173.0,172.56,172.86,56006.0,172.56,173.0,172.56,172.86,56006.0
2021-10-19 10:10:00,172.82,173.06,172.79,172.89,7440.0,172.82,173.06,172.79,172.89,7440.0
2021-10-19 10:15:00,172.89,172.95,172.58,172.73,3107.0,172.89,172.95,172.58,172.73,3107.0
2021-10-19 10:20:00,172.75,173.06,172.71,172.95,4934.0,172.75,173.06,172.71,172.95,4934.0
2021-10-19 10:25:00,173.06,173.23,172.93,173.22,6098.0,173.06,173.23,172.93,173.22,6098.0
2021-10-19 10:30:00,173.24,173.24,172.79,172.79,1908.0,173.24,173.24,172.79,172.79,1908.0
2021-10-19 10:35:00,172.83,173.0,172.75,172.9,2100.0,172.83,173.0,172.75,172.9,2100.0
2021-10-19 10:40:00,172.98,173.02,172.93,172.97,1604.0,172.98,173.02,172.93,172.97,1604.0
2021-10-19 10:45:00,173.01,173.01,172.66,172.67,2056.0,173.01,173.01,172.66,172.67,2056.0
2021-10-19 10:50:00,172.6,172.68,172.44,172.44,1600.0,172.6,172.68,172.44,172.44,1600.0
2021-10-19 10:55:00,172.48,172.77,172.48,172.74,2434.0,172.48,172.77,172.48,172.74,2434.0
2021-10-19 11:00:00,172.75,172.79,172.5,172.5,2780.0,172.75,172.79,172.5,172.5,2780.0
2021-10-19 11:05:00,172.46,172.54,172.42,172.42,2300.0,172.46,172.54,172.42,172.42,2300.0
2021-10-19 11:10:00,172.35,172.57,172.3,172.5,2750.0,172.35,172.57,172.3,172.5,2750.0
2021-10-19 11:15:00,172.51,172.59,172.17,172.26,1691.0,172.51,172.59,172.17,172.26,1691.0
2021-10-19 11:20:00,172.4,172.5,172.36,172.4,2000.0,172.4,172.5,172.36,172.4,2000.0
2021-10-19 11:25:00,172.35,172.35,172.2,172.22,945.0,172.35,172.35,172.2,172.22,945.0
2021-10-19 11:30:00,172.19,172.24,172.12,172.23,3206.0,172.19,172.24,172.12,172.23,3206.0
2021-10-19 11:35:00,172.22,172.22,172.06,172.17,1600.0,172.22,172.22,172.06,172.17,1600.0
2021-10-19 11:40:00,172.29,172.32,172.24,172.24,1300.0,172.29,172.32,172.24,172.24,1300.0
2021-10-19 11:45:00,172.2,172.4,172.19,172.26,2302.0,172.2,172.4,172.19,172.26,2302.0
2021-10-19 11:50:00,172.26,172.31,172.2,172.28,1116.0,172.26,172.31,172.2,172.28,1116.0
2021-10-19 11:55:00,172.29,172.42,172.29,172.42,700.0,172.29,172.42,172.29,172.42,700.0
2021-10-19 12:00:00,172.5,172.62,172.4,172.44,3013.0,172.5,172.62,172.4,172.44,3013.0
2021-10-19 12:05:00,172.37,172.42,172.37,172.42,700.0,172.37,172.42,172.37,172.42,700.0
2021-10-19 12:10:00,172.49,172.6,172.37,172.55,3100.0,172.49,172.6,172.37,172.55,3100.0
2021-10-19 12:15:00,172.54,172.57,172.47,172.49,986.0,172.54,172.57,172.47,172.49,986.0
2021-10-19 12:20:00,172.45,172.45,172.36,172.4,5373.0,172.45,172.45,172.36,172.4,5373.0
2021-10-19 12:25:00,172.41,172.43,172.25,172.42,12727.0,172.41,172.43,172.25,172.42,12727.0
2021-10-19 12:30:00,172.42,172.43,172.37,172.39,1393.0,172.42,172.43,172.37,172.39,1393.0
2021-10-19 12:35:00,172.33,172.37,172.15,172.21,3220.0,172.33,172.37,172.15,172.21,3220.0
2021-10-19 12:40:00,172.15,172.18,172.03,172.14,3311.0,172.15,172.18,172.03,172.14,3311.0
2021-10-19 12:45:00,172.11,172.24,172.11,172.2,4193.0,172.11,172.24,172.11,172.2,4193.0
2021-10-19 12:50:00,172.2,172.3,172.17,172.27,6901.0,172.2,172.3,172.17,172.27,6901.0
2021-10-19 12:55:00,172.25,172.25,172.04,172.06,3753.0,172.25,172.25,172.04,172.06,3753.0
2021-10-19 13:00:00,172.04,172.17,172.02,172.11,5621.0,172.04,172.17,172.02,172.11,5621.0
2021-10-19 13:05:00,172.13,172.14,171.85,171.86,6199.0,172.13,172.14,171.85,171.86,6199.0
2021-10-19 13:10:00,171.88,171.9,171.28,171.28,11407.0,171.88,171.9,171.28,171.28,11407.0
2021-10-19 13:15:00,171.34,171.37,171.08,171.25,18862.0,171.34,171.37,171.08,171.25,18862.0
2021-10-19 13:20:00,171.31,171.66,171.26,171.65,6443.0,171.31,171.66,171.26,171.65,6443.0
2021-10-19 13:25:00,171.64,171.82,171.64,171.81,2857.0,171.64,171.82,171.64,171.81,2857.0
2021-10-19 13:30:00,171.78,171.78,171.57,171.61,5818.0,171.78,171.78,171.57,171.61,5818.0
2021-10-19 13:35:00,171.63,171.66,171.52,171.61,4049.0,171.63,171.66,171.52,171.61,4049.0
2021-10-19 13:40:00,171.58,172.07,171.56,172.02,22128.0,171.58,172.07,171.56,172.02,22128.0
2021-10-19 13:45:00,172.06,172.33,172.05,172.33,3947.0,172.06,172.33,172.05,172.33,3947.0
2021-10-19 13:50:00,172.38,172.61,172.38,172.54,4676.0,172.38,172.61,172.38,172.54,4676.0
2021-10-19 13:55:00,172.49,172.7,172.27,172.53,7571.0,172.49,172.7,172.27,172.53,7571.0
2021-10-19 14:00:00,172.55,172.61,172.44,172.49,2034.0,172.55,172.61,172.44,172.49,2034.0
2021-10-19 14:05:00,172.53,172.71,172.53,172.71,6714.0,172.53,172.71,172.53,172.71,6714.0
2021-10-19 14:10:00,172.64,172.82,172.53,172.55,8639.0,172.64,172.82,172.53,172.55,8639.0
2021-10-19 14:15:00,172.61,172.62,172.53,172.53,2100.0,172.61,172.62,172.53,172.53,2100.0
2021-10-19 14:20:00,172.53,172.56,172.33,172.34,2800.0,172.53,172.56,172.33,172.34,2800.0
2021-10-19 14:25:00,172.38,172.38,171.95,171.95,6033.0,172.38,172.38,171.95,171.95,6033.0
2021-10-19 14:30:00,172.03,172.14,172.02,172.06,8386.0,172.03,172.14,172.02,172.06,8386.0
2021-10-19 14:35:00,172.09,172.1,171.89,171.94,5124.0,172.09,172.1,171.89,171.94,5124.0
2021-10-19 14:40:00,171.94,171.95,171.8,171.86,4652.0,171.94,171.95,171.8,171.86,4652.0
2021-10-19 14:45:00,171.88,171.9,171.55,171.62,9448.0,171.88,171.9,171.55,171.62,9448.0
2021-10-19 14:50:00,171.56,171.87,171.56,171.87,3831.0,171.56,171.87,171.56,171.87,3831.0
2021-10-19 14:55:00,171.86,171.93,171.8,171.85,6873.0,171.86,171.93,171.8,171.85,6873.0
2021-10-19 15:00:00,171.9,171.9,171.82,171.82,5792.0,171.9,171.9,171.82,171.82,5792.0
2021-10-19 15:05:00,171.8,171.81,171.69,171.74,10918.0,171.8,171.81,171.69,171.74,10918.0
2021-10-19 15:10:00,171.75,171.76,171.54,171.69,12288.0,171.75,171.76,171.54,171.69,12288.0
2021-10-19 15:15:00,171.71,171.91,171.67,171.88,13348.0,171.71,171.91,171.67,171.88,13348.0
2021-10-19 15:20:00,171.82,171.84,171.65,171.74,9553.0,171.82,171.84,171.65,171.74,9553.0
2021-10-19 15:25:00,171.75,171.84,171.62,171.81,11848.0,171.75,171.84,171.62,171.81,11848.0
2021-10-19 15:30:00,171.78,171.81,171.62,171.68,8643.0,171.78,171.81,171.62,171.68,8643.0
2021-10-19 15:35:00,171.69,171.78,171.65,171.71,8370.0,171.69,171.78,171.65,171.71,8370.0
2021-10-19 15:40:00,171.72,171.82,171.72,171.78,18205.0,171.72,171.82,171.72,171.78,18205.0
2021-10-19 15:45:00,171.75,171.83,171.65,171.68,15621.0,171.75,171.83,171.65,171.68,15621.0
2021-10-19 15:50:00,171.57,171.92,171.57,171.84,27674.0,171.57,171.92,171.57,171.84,27674.0
2021-10-19 15:55:00,171.84,172.06,171.78,172.03,42652.0,171.84,172.06,171.78,172.03,42652.0
2021-10-20 09:30:00,172.69,172.81,171.52,172.54,16505.0,172.69,172.81,171.52,172.54,16505.0
2021-10-20 09:35:00,172.36,173.41,172.36,173.3,4221.0,172.36,173.41,172.36,173.3,4221.0
2021-10-20 09:40:00,173.44,173.92,173.44,173.61,11064.0,173.44,173.92,173.44,173.61,11064.0
2021-10-20 09:45:00,173.63,173.8,173.33,173.8,3600.0,173.63,173.8,173.33,173.8,3600.0
2021-10-20 09:50:00,173.84,173.88,173.51,173.79,3779.0,173.84,173.88,173.51,173.79,3779.0
2021-10-20 09:55:00,173.92,174.17,173.91,174.14,3233.0,173.92,174.17,173.91,174.14,3233.0
2021-10-20 10:00:00,174.1,174.14,173.51,173.92,3104.0,174.1,174.14,173.51,173.92,3104.0
2021-10-20 10:05:00,173.96,174.06,173.73,173.85,4300.0,173.96,174.06,173.73,173.85,4300.0
2021-10-20 10:10:00,173.72,173.91,173.56,173.91,1700.0,173.72,173.91,173.56,173.91,1700.0
2021-10-20 10:15:00,173.89,174.25,173.73,174.25,3446.0,173.89,174.25,173.73,174.25,3446.0
2021-10-20 10:20:00,174.26,174.46,174.0,174.45,2707.0,174.26,174.46,174.0,174.45,2707.0
2021-10-20 10:25:00,174.49,174.5,174.18,174.48,3465.0,174.49,174.5,174.18,174.48,3465.0
2021-10-20 10:30:00,174.32,174.44,174.18,174.36,1308.0,174.32,174.44,174.18,174.36,1308.0
2021-10-20 10:35:00,174.2,174.37,174.2,174.31,2014.0,174.2,174.37,174.2,174.31,2014.0
2021-10-20 10:40:00,174.36,174.42,173.98,174.14,3902.0,174.36,174.42,173.98,174.14,3902.0
2021-10-20 10:45:00,174.03,174.33,174.0,174.16,2458.0,174.03,174.33,174.0,174.16,2458.0
2021-10-20 10:50:00,174.25,174.4,174.07,174.07,1200.0,174.25,174.4,174.07,174.07,1200.0
2021-10-20 10:55:00,174.09,174.26,174.07,174.07,2000.0,174.09,174.26,174.07,174.07,2000.0
2021-10-20 11:00:00,174.17,174.26,173.99,174.06,3043.0,174.17,174.26,173.99,174.06,3043.0
2021-10-20 11:05:00,174.05,174.3,174.02,174.25,4100.0,174.05,174.3,174.02,174.25,4100.0
2021-10-20 11:10:00,174.3,174.66,174.28,174.53,4513.0,174.3,174.66,174.28,174.53,4513.0
2021-10-20 11:15:00,174.47,174.49,174.36,174.4,2147.0,174.47,174.49,174.36,174.4,2147.0
2021-10-20 11:20:00,174.47,174.69,174.46,174.62,4058.0,174.47,174.69,174.46,174.62,4058.0
2021-10-20 11:25:00,174.73,174.82,174.67,174.82,3223.0,174.73,174.82,174.67,174.82,3223.0
2021-10-20 11:30:00,174.85,174.87,174.61,174.63,4503.0,174.85,174.87,174.61,174.63,4503.0
2021-10-20 11:35:00,174.55,174.67,174.39,174.42,5752.0,174.55,174.67,174.39,174.42,5752.0
2021-10-20 11:40:00,174.34,174.34,174.01,174.13,911.0,174.34,174.34,174.01,174.13,911.0
2021-10-20 11:45:00,173.98,173.98,173.79,173.79,1900.0,173.98,173.98,173.79,173.79,1900.0
2021-10-20 11:50:00,173.79,173.79,173.49,173.66,2919.0,173.79,173.79,173.49,173.66,2919.0
2021-10-20 11:55:00,173.57,173.72,173.57,173.67,2110.0,173.57,173.72,173.57,173.67,2110.0
2021-10-20 12:00:00,173.64,173.65,173.55,173.6,2502.0,173.64,173.65,173.55,173.6,2502.0
2021-10-20 12:05:00,173.55,173.66,173.55,173.59,1988.0,173.55,173.66,173.55,173.59,1988.0
2021-10-20 12:10:00,173.57,173.57,173.36,173.45,2202.0,173.57,173.57,173.36,173.45,2202.0
2021-10-20 12:15:00,173.44,173.44,173.18,173.22,2351.0,173.44,173.44,173.18,173.22,2351.0
2021-10-20 12:20:00,173.2,173.22,173.03,173.09,3934.0,173.2,173.22,173.03,173.09,3934.0
2021-10-20 12:25:00,173.03,173.05,172.96,173.0,2532.0,173.03,173.05,172.96,173.0,2532.0
2021-10-20 12:30:00,173.03,173.49,172.98,173.39,3285.0,173.03,173.49,172.98,173.39,3285.0
2021-10-20 12:35:00,173.44,173.44,173.37,173.42,805.0,173.44,173.44,173.37,173.42,805.0
2021-10-20 12:40:00,173.42,173.42,173.14,173.33,2517.0,173.42,173.42,173.14,173.33,2517.0
2021-10-20 12:45:00,173.26,173.61,173.26,173.61,1556.0,173.26,173.61,173.26,173.61,1556.0
2021-10-20 12:50:00,173.56,173.56,173.28,173.32,1600.0,173.56,173.56,173.28,173.32,1600.0
2021-10-20 12:55:00,173.23,173.32,173.2,173.26,900.0,173.23,173.32,173.2,173.26,900.0
2021-10-20 13:00:00,173.31,173.31,173.07,173.1,1729.0,173.31,173.31,173.07,173.1,1729.0
2021-10-20 13:05:00,173.03,173.07,172.79,172.96,2702.0,173.03,173.07,172.79,172.96,2702.0
2021-10-20 13:10:00,172.85,172.94,172.76,172.89,2814.0,172.85,172.94,172.76,172.89,2814.0
2021-10-20 13:15:00,172.88,172.97,172.73,172.79,2676.0,172.88,172.97,172.73,172.79,2676.0
2021-10-20 13:20:00,172.67,172.73,172.56,172.72,3774.0,172.67,172.73,172.56,172.72,3774.0
2021-10-20 13:25:00,172.77,172.84,172.75,172.8,700.0,172.77,172.84,172.75,172.8,700.0
2021-10-20 13:30:00,172.79,172.96,172.79,172.83,1493.0,172.79,172.96,172.79,172.83,1493.0
2021-10-20 13:35:00,172.86,173.13,172.83,172.86,3094.0,172.86,173.13,172.83,172.86,3094.0
2021-10-20 13:40:00,172.88,172.98,172.87,172.98,1050.0,172.88,172.98,172.87,172.98,1050.0
2021-10-20 13:45:00,173.0,173.16,172.8,173.16,3069.0,173.0,173.16,172.8,173.16,3069.0
2021-10-20 13:50:00,173.18,173.28,173.07,173.14,2200.0,173.18,173.28,173.07,173.14,2200.0
2021-10-20 13:55:00,173.23,173.23,173.04,173.04,1800.0,173.23,173.23,173.04,173.04,1800.0
2021-10-20 14:00:00,173.04,173.2,172.99,173.15,1100.0,173.04,173.2,172.99,173.15,1100.0
2021-10-20 14:05:00,173.17,173.25,173.1,173.25,1240.0,173.17,173.25,173.1,173.25,1240.0
2021-10-20 14:10:00,173.25,173.29,173.15,173.15,2600.0,173.25,173.29,173.15,173.15,2600.0
2021-10-20 14:15:00,173.19,173.21,173.18,173.2,1320.0,173.19,173.21,173.18,173.2,1320.0
2021-10-20 14:20:00,173.17,173.2,173.15,173.19,1560.0,173.17,173.2,173.15,173.19,1560.0
2021-10-20 14:25:00,173.24,173.34,173.21,173.34,2836.0,173.24,173.34,173.21,173.34,2836.0
2021-10-20 14:30:00,173.35,173.35,173.29,173.29,1400.0,173.35,173.35,173.29,173.29,1400.0
2021-10-20 14:35:00,173.3,173.34,173.22,173.22,3815.0,173.3,173.34,173.22,173.22,3815.0
2021-10-20 14:40:00,173.25,173.28,173.13,173.13,1100.0,173.25,173.28,173.13,173.13,1100.0
2021-10-20 14:45:00,173.13,173.23,173.09,173.15,1400.0,173.13,173.23,173.09,173.15,1400.0
2021-10-20 14:50:00,173.18,173.36,173.18,173.35,2256.0,173.18,173.36,173.18,173.35,2256.0
2021-10-20 14:55:00,173.35,173.37,173.33,173.35,600.0,173.35,173.37,173.33,173.35,600.0
2021-10-20 15:00:00,173.34,173.36,173.28,173.34,2011.0,173.34,173.36,173.28,173.34,2011.0
2021-10-20 15:05:00,173.34,173.48,173.34,173.47,1366.0,173.34,173.48,173.34,173.47,1366.0
2021-10-20 15:10:00,173.48,173.52,173.25,173.32,4171.0,173.48,173.52,173.25,173.32,4171.0
2021-10-20 15:15:00,173.35,173.37,173.25,173.25,2205.0,173.35,173.37,173.25,173.25,2205.0
2021-10-20 15:20:00,173.22,173.38,173.17,173.36,3319.0,173.22,173.38,173.17,173.36,3319.0
2021-10-20 15:25:00,173.34,173.35,173.23,173.27,3436.0,173.34,173.35,173.23,173.27,3436.0
2021-10-20 15:30:00,173.25,173.38,173.24,173.31,4478.0,173.25,173.38,173.24,173.31,4478.0
2021-10-20 15:35:00,173.29,173.46,173.29,173.35,5859.0,173.29,173.46,173.29,173.35,5859.0
2021-10-20 15:40:00,173.36,173.44,173.33,173.4,5536.0,173.36,173.44,173.33,173.4,5536.0
2021-10-20 15:45:00,173.38,173.42,173.17,173.2,9743.0,173.38,173.42,173.17,173.2,9743.0
2021-10-20 15:50:00,173.16,173.28,173.11,173.22,17797.0,173.16,173.28,173.11,173.22,17797.0
2021-10-20 15:55:00,173.26,173.52,173.11,173.51,26918.0,173.26,173.52,173.11,173.51,26918.0
2021-10-21 09:30:00,173.93,174.71,173.08,174.09,17449.0,173.93,174.71,173.08,174.09,17449.0
2021-10-21 09:35:00,173.97,174.71,173.97,174.6,3597.0,173.97,174.71,173.97,174.6,3597.0
2021-10-21 09:40:00,175.0,175.34,175.0,175.22,5096.0,175.0,175.34,175.0,175.22,5096.0
2021-10-21 09:45:00,175.14,175.41,175.14,175.34,2200.0,175.14,175.41,175.14,175.34,2200.0
2021-10-21 09:50:00,175.45,175.98,175.38,175.59,9174.0,175.45,175.98,175.38,175.59,9174.0
2021-10-21 09:55:00,175.55,175.9,175.45,175.49,44150.0,175.55,175.9,175.45,175.49,44150.0
2021-10-21 10:00:00,175.64,176.06,175.64,176.03,10678.0,175.64,176.06,175.64,176.03,10678.0
2021-10-21 10:05:00,176.1,176.89,176.03,176.51,16338.0,176.1,176.89,176.03,176.51,16338.0
2021-10-21 10:10:00,176.55,176.63,176.16,176.57,5788.0,176.55,176.63,176.16,176.57,5788.0
2021-10-21 10:15:00,176.56,176.79,176.56,176.79,4762.0,176.56,176.79,176.56,176.79,4762.0
2021-10-21 10:20:00,176.81,177.35,176.74,177.24,14905.0,176.81,177.35,176.74,177.24,14905.0
2021-10-21 10:25:00,177.23,177.44,177.16,177.36,13395.0,177.23,177.44,177.16,177.36,13395.0
2021-10-21 10:30:00,177.34,177.51,177.07,177.15,10974.0,177.34,177.51,177.07,177.15,10974.0
2021-10-21 10:35:00,177.11,177.25,176.7,177.13,8437.0,177.11,177.25,176.7,177.13,8437.0
2021-10-21 10:40:00,177.23,177.61,177.13,177.52,4963.0,177.23,177.61,177.13,177.52,4963.0
2021-10-21 10:45:00,177.43,177.43,176.9,177.21,6545.0,177.43,177.43,176.9,177.21,6545.0
2021-10-21 10:50:00,177.2,177.28,176.94,177.05,5898.0,177.2,177.28,176.94,177.05,5898.0
2021-10-21 10:55:00,177.06,177.45,177.0,177.4,3406.0,177.06,177.45,177.0,177.4,3406.0
2021-10-21 11:00:00,177.35,177.53,177.23,177.29,3653.0,177.35,177.53,177.23,177.29,3653.0
2021-10-21 11:05:00,177.29,177.8,177.29,177.8,5034.0,177.29,177.8,177.29,177.8,5034.0
2021-10-21 11:10:00,177.69,177.8,177.5,177.76,10447.0,177.69,177.8,177.5,177.76,10447.0
2021-10-21 11:15:00,177.69,177.73,177.42,177.53,14716.0,177.69,177.73,177.42,177.53,14716.0
2021-10-21 11:20:00,177.52,177.52,177.07,177.32,8054.0,177.52,177.52,177.07,177.32,8054.0
2021-10-21 11:25:00,177.38,177.59,177.35,177.57,9924.0,177.38,177.59,177.35,177.57,9924.0
2021-10-21 11:30:00,177.47,177.58,177.11,177.12,6569.0,177.47,177.58,177.11,177.12,6569.0
2021-10-21 11:35:00,177.13,177.61,177.02,177.61,9306.0,177.13,177.61,177.02,177.61,9306.0
2021-10-21 11:40:00,177.53,177.56,177.35,177.39,7861.0,177.53,177.56,177.35,177.39,7861.0
2021-10-21 11:45:00,177.41,177.54,177.41,177.48,4425.0,177.41,177.54,177.41,177.48,4425.0
2021-10-21 11:50:00,177.47,177.47,177.35,177.43,1626.0,177.47,177.47,177.35,177.43,1626.0
2021-10-21 11:55:00,177.44,177.6,177.39,177.59,3720.0,177.44,177.6,177.39,177.59,3720.0
2021-10-21 12:00:00,177.75,178.0,177.6,177.91,10424.0,177.75,178.0,177.6,177.91,10424.0
2021-10-21 12:05:00,177.93,178.24,177.78,178.15,3427.0,177.93,178.24,177.78,178.15,3427.0
2021-10-21 12:10:00,178.28,178.74,178.28,178.54,9506.0,178.28,178.74,178.28,178.54,9506.0
2021-10-21 12:15:00,178.43,178.43,177.98,177.98,3351.0,178.43,178.43,177.98,177.98,3351.0
2021-10-21 12:20:00,177.84,177.98,177.69,177.83,2670.0,177.84,177.98,177.69,177.83,2670.0
2021-10-21 12:25:00,177.84,178.05,177.8,177.97,2531.0,177.84,178.05,177.8,177.97,2531.0
2021-10-21 12:30:00,178.0,178.04,177.86,177.95,2100.0,178.0,178.04,177.86,177.95,2100.0
2021-10-21 12:35:00,177.8,177.8,177.61,177.7,1436.0,177.8,177.8,177.61,177.7,1436.0
2021-10-21 12:40:00,177.77,177.92,177.77,177.92,1372.0,177.77,177.92,177.77,177.92,1372.0
2021-10-21 12:45:00,177.95,178.1,177.91,178.05,2319.0,177.95,178.1,177.91,178.05,2319.0
2021-10-21 12:50:00,178.09,178.24,178.0,178.19,800.0,178.09,178.24,178.0,178.19,800.0
2021-10-21 12:55:00,178.11,178.27,178.08,178.27,1106.0,178.11,178.27,178.08,178.27,1106.0
2021-10-21 13:00:00,178.23,178.29,178.14,178.29,1325.0,178.23,178.29,178.14,178.29,1325.0
2021-10-21 13:05:00,178.33,178.36,178.16,178.2,3050.0,178.33,178.36,178.16,178.2,3050.0
2021-10-21 13:10:00,178.17,178.22,177.94,177.94,4640.0,178.17,178.22,177.94,177.94,4640.0
2021-10-21 13:15:00,177.96,178.28,177.96,178.26,4177.0,177.96,178.28,177.96,178.26,4177.0
2021-10-21 13:20:00,178.3,178.46,178.19,178.46,6535.0,178.3,178.46,178.19,178.46,6535.0
2021-10-21 13:25:00,178.45,178.56,178.4,178.47,6909.0,178.45,178.56,178.4,178.47,6909.0
2021-10-21 13:30:00,178.43,178.65,178.4,178.65,3716.0,178.43,178.65,178.4,178.65,3716.0
2021-10-21 13:35:00,178.68,178.79,178.68,178.7,2614.0,178.68,178.79,178.68,178.7,2614.0
2021-10-21 13:40:00,178.62,178.74,178.61,178.62,3815.0,178.62,178.74,178.61,178.62,3815.0
2021-10-21 13:45:00,178.61,178.83,178.6,178.66,3266.0,178.61,178.83,178.6,178.66,3266.0
2021-10-21 13:50:00,178.65,178.68,178.57,178.66,3370.0,178.65,178.68,178.57,178.66,3370.0
2021-10-21 13:55:00,178.7,178.93,178.7,178.93,2150.0,178.7,178.93,178.7,178.93,2150.0
2021-10-21 14:00:00,178.9,179.53,178.9,179.44,17614.0,178.9,179.53,178.9,179.44,17614.0
2021-10-21 14:05:00,179.47,179.72,179.47,179.68,9641.0,179.47,179.72,179.47,179.68,9641.0
2021-10-21 14:10:00,179.68,179.88,179.63,179.88,9959.0,179.68,179.88,179.63,179.88,9959.0
2021-10-21 14:15:00,179.93,180.3,179.77,180.3,19343.0,179.93,180.3,179.77,180.3,19343.0
2021-10-21 14:20:00,180.3,180.73,180.3,180.43,24488.0,180.3,180.73,180.3,180.43,24488.0
2021-10-21 14:25:00,180.43,180.81,180.14,180.51,18996.0,180.43,180.81,180.14,180.51,18996.0
2021-10-21 14:30:00,180.4,181.96,180.4,181.91,65938.0,180.4,181.96,180.4,181.91,65938.0
2021-10-21 14:35:00,181.81,182.71,181.52,182.45,43534.0,181.81,182.71,181.52,182.45,43534.0
2021-10-21 14:40:00,182.48,182.74,181.75,181.94,34109.0,182.48,182.74,181.75,181.94,34109.0
2021-10-21 14:45:00,181.99,181.99,181.27,181.69,26471.0,181.99,181.99,181.27,181.69,26471.0
2021-10-21 14:50:00,181.71,181.71,181.3,181.46,8757.0,181.71,181.71,181.3,181.46,8757.0
2021-10-21 14:55:00,181.5,181.54,181.1,181.22,16380.0,181.5,181.54,181.1,181.22,16380.0
2021-10-21 15:00:00,181.25,181.81,181.17,181.69,114596.0,181.25,181.81,181.17,181.69,114596.0
2021-10-21 15:05:00,181.68,181.69,181.47,181.48,13284.0,181.68,181.69,181.47,181.48,13284.0
2021-10-21 15:10:00,181.54,182.03,181.31,182.0,20300.0,181.54,182.03,181.31,182.0,20300.0
2021-10-21 15:15:00,182.06,182.15,181.69,182.03,19010.0,182.06,182.15,181.69,182.03,19010.0
2021-10-21 15:20:00,182.04,182.22,181.75,181.75,14344.0,182.04,182.22,181.75,181.75,14344.0
2021-10-21 15:25:00,181.74,181.99,181.7,181.7,18303.0,181.74,181.99,181.7,181.7,18303.0
2021-10-21 15:30:00,181.69,181.74,181.51,181.65,30979.0,181.69,181.74,181.51,181.65,30979.0
2021-10-21 15:35:00,181.67,181.67,181.48,181.55,31827.0,181.67,181.67,181.48,181.55,31827.0
2021-10-21 15:40:00,181.55,181.56,181.26,181.43,33319.0,181.55,181.56,181.26,181.43,33319.0
2021-10-21 15:45:00,181.43,181.86,181.42,181.86,29441.0,181.43,181.86,181.42,181.86,29441.0
2021-10-21 15:50:00,181.88,182.17,181.65,181.89,54104.0,181.88,182.17,181.65,181.89,54104.0
2021-10-21 15:55:00,181.9,182.39,181.68,182.2,138438.0,181.9,182.39,181.68,182.2,138438.0
2021-10-22 09:30:00,181.76,182.5,181.0,181.28,42982.0,181.76,182.5,181.0,181.28,42982.0
2021-10-22 09:35:00,181.29,181.76,180.33,181.01,11966.0,181.29,181.76,180.33,181.01,11966.0
2021-10-22 09:40:00,181.04,181.49,180.48,180.53,21864.0,181.04,181.49,180.48,180.53,21864.0
2021-10-22 09:45:00,180.7,181.01,179.43,180.3,17546.0,180.7,181.01,179.43,180.3,17546.0
2021-10-22 09:50:00,180.1,180.57,179.67,179.8,20168.0,180.1,180.57,179.67,179.8,20168.0
2021-10-22 09:55:00,179.66,179.83,178.59,178.65,75820.0,179.66,179.83,178.59,178.65,75820.0
2021-10-22 10:00:00,178.86,179.38,178.73,179.06,9511.0,178.86,179.38,178.73,179.06,9511.0
2021-10-22 10:05:00,179.19,179.22,178.52,179.09,14189.0,179.19,179.22,178.52,179.09,14189.0
2021-10-22 10:10:00,178.9,179.36,178.82,179.1,17050.0,178.9,179.36,178.82,179.1,17050.0
2021-10-22 10:15:00,179.03,179.89,179.01,179.89,12573.0,179.03,179.89,179.01,179.89,12573.0
2021-10-22 10:20:00,179.98,181.15,179.96,181.15,8900.0,179.98,181.15,179.96,181.15,8900.0
2021-10-22 10:25:00,181.16,181.64,181.05,181.64,14138.0,181.16,181.64,181.05,181.64,14138.0
2021-10-22 10:30:00,181.54,181.85,181.15,181.68,7252.0,181.54,181.85,181.15,181.68,7252.0
2021-10-22 10:35:00,181.69,181.82,181.53,181.62,6567.0,181.69,181.82,181.53,181.62,6567.0
2021-10-22 10:40:00,181.67,181.73,180.99,180.99,8521.0,181.67,181.73,180.99,180.99,8521.0
2021-10-22 10:45:00,181.0,181.42,180.9,180.9,8734.0,181.0,181.42,180.9,180.9,8734.0
2021-10-22 10:50:00,181.05,181.09,180.8,180.99,7668.0,181.05,181.09,180.8,180.99,7668.0
2021-10-22 10:55:00,180.91,181.14,180.56,180.56,10204.0,180.91,181.14,180.56,180.56,10204.0
2021-10-22 11:00:00,180.74,181.17,180.66,180.82,6300.0,180.74,181.17,180.66,180.82,6300.0
2021-10-22 11:05:00,180.81,181.06,180.73,181.06,3727.0,180.81,181.06,180.73,181.06,3727.0
2021-10-22 11:10:00,181.12,181.43,180.79,180.96,15086.0,181.12,181.43,180.79,180.96,15086.0
2021-10-22 11:15:00,180.8,180.99,180.63,180.86,6352.0,180.8,180.99,180.63,180.86,6352.0
2021-10-22 11:20:00,180.91,180.91,180.54,180.83,6647.0,180.91,180.91,180.54,180.83,6647.0
2021-10-22 11:25:00,180.9,181.06,180.88,181.01,4400.0,180.9,181.06,180.88,181.01,4400.0
2021-10-22 11:30:00,181.01,181.08,180.72,180.72,6846.0,181.01,181.08,180.72,180.72,6846.0
2021-10-22 11:35:00,180.72,180.82,180.35,180.78,8655.0,180.72,180.82,180.35,180.78,8655.0
2021-10-22 11:40:00,180.86,181.01,180.46,181.01,7514.0,180.86,181.01,180.46,181.01,7514.0
2021-10-22 11:45:00,180.72,180.91,180.39,180.91,6062.0,180.72,180.91,180.39,180.91,6062.0
2021-10-22 11:50:00,181.0,181.64,181.0,181.61,6470.0,181.0,181.64,181.0,181.61,6470.0
2021-10-22 11:55:00,181.69,181.81,181.53,181.59,3200.0,181.69,181.81,181.53,181.59,3200.0
2021-10-22 12:00:00,181.58,182.0,181.49,182.0,3500.0,181.58,182.0,181.49,182.0,3500.0
2021-10-22 12:05:00,182.01,182.01,181.57,181.83,6058.0,182.01,182.01,181.57,181.83,6058.0
2021-10-22 12:10:00,181.77,181.9,181.48,181.9,3581.0,181.77,181.9,181.48,181.9,3581.0
2021-10-22 12:15:00,181.97,182.06,181.65,181.65,7701.0,181.97,182.06,181.65,181.65,7701.0
2021-10-22 12:20:00,181.56,182.06,181.44,181.92,6755.0,181.56,182.06,181.44,181.92,6755.0
2021-10-22 12:25:00,181.85,182.06,181.82,181.96,4818.0,181.85,182.06,181.82,181.96,4818.0
2021-10-22 12:30:00,181.87,182.08,181.75,182.08,21773.0,181.87,182.08,181.75,182.08,21773.0
2021-10-22 12:35:00,182.03,182.33,182.03,182.28,3003.0,182.03,182.33,182.03,182.28,3003.0
2021-10-22 12:40:00,182.24,182.33,181.96,182.05,7525.0,182.24,182.33,181.96,182.05,7525.0
2021-10-22 12:45:00,182.09,182.35,182.09,182.35,6656.0,182.09,182.35,182.09,182.35,6656.0
2021-10-22 12:50:00,182.31,182.32,181.74,181.75,10956.0,182.31,182.32,181.74,181.75,10956.0
2021-10-22 12:55:00,181.75,181.9,181.74,181.78,3100.0,181.75,181.9,181.74,181.78,3100.0
2021-10-22 13:00:00,181.77,181.94,181.63,181.83,4300.0,181.77,181.94,181.63,181.83,4300.0
2021-10-22 13:05:00,181.87,182.0,181.85,181.96,3500.0,181.87,182.0,181.85,181.96,3500.0
2021-10-22 13:10:00,182.0,182.1,181.92,182.08,3520.0,182.0,182.1,181.92,182.08,3520.0
2021-10-22 13:15:00,182.03,182.15,181.87,181.92,5194.0,182.03,182.15,181.87,181.92,5194.0
2021-10-22 13:20:00,181.87,181.96,181.81,181.89,3324.0,181.87,181.96,181.81,181.89,3324.0
2021-10-22 13:25:00,181.9,182.01,181.9,182.01,2603.0,181.9,182.01,181.9,182.01,2603.0
2021-10-22 13:30:00,181.97,182.06,181.82,181.98,3661.0,181.97,182.06,181.82,181.98,3661.0
2021-10-22 13:35:00,181.97,182.01,181.85,181.89,2406.0,181.97,182.01,181.85,181.89,2406.0
2021-10-22 13:40:00,181.89,181.95,181.63,181.63,5947.0,181.89,181.95,181.63,181.63,5947.0
2021-10-22 13:45:00,181.62,181.87,181.6,181.76,2700.0,181.62,181.87,181.6,181.76,2700.0
2021-10-22 13:50:00,181.72,182.01,181.72,181.75,1900.0,181.72,182.01,181.72,181.75,1900.0
2021-10-22 13:55:00,181.76,181.8,181.4,181.42,7825.0,181.76,181.8,181.4,181.42,7825.0
2021-10-22 14:00:00,181.35,181.41,181.12,181.24,4395.0,181.35,181.41,181.12,181.24,4395.0
2021-10-22 14:05:00,181.28,181.4,181.15,181.16,2798.0,181.28,181.4,181.15,181.16,2798.0
2021-10-22 14:10:00,181.16,181.33,181.03,181.33,3727.0,181.16,181.33,181.03,181.33,3727.0
2021-10-22 14:15:00,181.35,181.36,181.15,181.27,3471.0,181.35,181.36,181.15,181.27,3471.0
2021-10-22 14:20:00,181.28,181.44,181.25,181.27,3462.0,181.28,181.44,181.25,181.27,3462.0
2021-10-22 14:25:00,181.27,181.31,181.17,181.25,5796.0,181.27,181.31,181.17,181.25,5796.0
2021-10-22 14:30:00,181.39,181.51,181.38,181.49,1100.0,181.39,181.51,181.38,181.49,1100.0
2021-10-22 14:35:00,181.53,181.69,181.35,181.36,3204.0,181.53,181.69,181.35,181.36,3204.0
2021-10-22 14:40:00,181.35,181.45,181.32,181.36,2999.0,181.35,181.45,181.32,181.36,2999.0
2021-10-22 14:45:00,181.35,181.42,181.3,181.32,2401.0,181.35,181.42,181.3,181.32,2401.0
2021-10-22 14:50:00,181.32,181.34,181.19,181.3,3942.0,181.32,181.34,181.19,181.3,3942.0
2021-10-22 14:55:00,181.41,181.42,181.24,181.28,3438.0,181.41,181.42,181.24,181.28,3438.0
2021-10-22 15:00:00,181.28,181.32,181.08,181.12,2439.0,181.28,181.32,181.08,181.12,2439.0
2021-10-22 15:05:00,181.11,181.22,180.85,180.89,6474.0,181.11,181.22,180.85,180.89,6474.0
2021-10-22 15:10:00,180.89,180.96,180.71,180.78,5778.0,180.89,180.96,180.71,180.78,5778.0
2021-10-22 15:15:00,180.76,180.92,180.65,180.67,3464.0,180.76,180.92,180.65,180.67,3464.0
2021-10-22 15:20:00,180.66,180.93,180.66,180.9,5796.0,180.66,180.93,180.66,180.9,5796.0
2021-10-22 15:25:00,180.74,180.76,180.56,180.62,4977.0,180.74,180.76,180.56,180.62,4977.0
2021-10-22 15:30:00,180.69,180.91,180.66,180.91,6114.0,180.69,180.91,180.66,180.91,6114.0
2021-10-22 15:35:00,180.86,181.01,180.72,180.98,10735.0,180.86,181.01,180.72,180.98,10735.0
2021-10-22 15:40:00,181.03,181.07,180.87,180.89,13523.0,181.03,181.07,180.87,180.89,13523.0
2021-10-22 15:45:00,180.89,181.01,180.86,180.99,11045.0,180.89,181.01,180.86,180.99,11045.0
2021-10-22 15:50:00,181.0,181.14,180.93,180.93,27376.0,181.0,181.14,180.93,180.93,27376.0
2021-10-22 15:55:00,180.93,180.93,180.7,180.79,39525.0,180.93,180.93,180.7,180.79,39525.0
2021-10-25 09:30:00,180.33,180.58,180.24,180.38,14206.0,180.33,180.58,180.24,180.38,14206.0
2021-10-25 09:35:00,180.48,180.76,179.8,180.1,3900.0,180.48,180.76,179.8,180.1,3900.0
2021-10-25 09:40:00,179.51,180.56,179.07,180.56,7677.0,179.51,180.56,179.07,180.56,7677.0
2021-10-25 09:45:00,180.74,180.74,180.21,180.71,3200.0,180.74,180.74,180.21,180.71,3200.0
2021-10-25 09:50:00,180.81,180.89,180.48,180.78,2028.0,180.81,180.89,180.48,180.78,2028.0
2021-10-25 09:55:00,180.64,181.67,180.63,181.59,7984.0,180.64,181.67,180.63,181.59,7984.0
2021-10-25 10:00:00,181.68,181.91,181.18,181.18,3917.0,181.68,181.91,181.18,181.18,3917.0
2021-10-25 10:05:00,181.31,181.55,181.12,181.35,4140.0,181.31,181.55,181.12,181.35,4140.0
2021-10-25 10:10:00,181.42,181.42,180.81,181.16,3193.0,181.42,181.42,180.81,181.16,3193.0
2021-10-25 10:15:00,181.16,181.37,181.02,181.33,2703.0,181.16,181.37,181.02,181.33,2703.0
2021-10-25 10:20:00,181.37,181.88,181.32,181.67,3934.0,181.37,181.88,181.32,181.67,3934.0
2021-10-25 10:25:00,181.66,181.76,181.38,181.68,4166.0,181.66,181.76,181.38,181.68,4166.0
2021-10-25 10:30:00,181.69,181.76,181.11,181.3,2009.0,181.69,181.76,181.11,181.3,2009.0
2021-10-25 10:35:00,181.3,181.57,181.19,181.43,3323.0,181.3,181.57,181.19,181.43,3323.0
2021-10-25 10:40:00,181.52,182.13,181.51,181.84,23459.0,181.52,182.13,181.51,181.84,23459.0
2021-10-25 10:45:00,181.89,181.91,181.46,181.64,6625.0,181.89,181.91,181.46,181.64,6625.0
2021-10-25 10:50:00,181.45,181.47,181.29,181.37,1820.0,181.45,181.47,181.29,181.37,1820.0
2021-10-25 10:55:00,181.32,181.33,181.06,181.17,4245.0,181.32,181.33,181.06,181.17,4245.0
2021-10-25 11:00:00,181.17,181.55,181.08,181.11,6456.0,181.17,181.55,181.08,181.11,6456.0
2021-10-25 11:05:00,181.09,181.19,181.04,181.14,4176.0,181.09,181.19,181.04,181.14,4176.0
2021-10-25 11:10:00,181.24,181.28,181.08,181.28,2604.0,181.24,181.28,181.08,181.28,2604.0
2021-10-25 11:15:00,181.27,181.32,181.11,181.15,4751.0,181.27,181.32,181.11,181.15,4751.0
2021-10-25 11:20:00,181.31,181.63,181.31,181.57,1505.0,181.31,181.63,181.31,181.57,1505.0
2021-10-25 11:25:00,181.57,181.78,181.48,181.75,3791.0,181.57,181.78,181.48,181.75,3791.0
2021-10-25 11:30:00,181.66,181.85,181.15,181.22,6419.0,181.66,181.85,181.15,181.22,6419.0
2021-10-25 11:35:00,181.23,181.46,181.22,181.46,3074.0,181.23,181.46,181.22,181.46,3074.0
2021-10-25 11:40:00,181.5,181.65,181.37,181.65,1812.0,181.5,181.65,181.37,181.65,1812.0
2021-10-25 11:45:00,181.65,181.69,181.3,181.3,3480.0,181.65,181.69,181.3,181.3,3480.0
2021-10-25 11:50:00,181.3,181.56,181.3,181.56,1115.0,181.3,181.56,181.3,181.56,1115.0
2021-10-25 11:55:00,181.56,181.77,181.56,181.65,1995.0,181.56,181.77,181.56,181.65,1995.0
2021-10-25 12:00:00,181.73,181.85,181.72,181.73,2740.0,181.73,181.85,181.72,181.73,2740.0
2021-10-25 12:05:00,181.65,181.81,181.64,181.81,2226.0,181.65,181.81,181.64,181.81,2226.0
2021-10-25 12:10:00,181.89,182.04,181.65,181.65,2984.0,181.89,182.04,181.65,181.65,2984.0
2021-10-25 12:15:00,181.65,181.78,181.57,181.71,1034.0,181.65,181.78,181.57,181.71,1034.0
2021-10-25 12:20:00,181.79,181.9,181.72,181.8,1400.0,181.79,181.9,181.72,181.8,1400.0
2021-10-25 12:25:00,181.76,181.8,181.64,181.73,2371.0,181.76,181.8,181.64,181.73,2371.0
2021-10-25 12:30:00,181.78,181.98,181.78,181.88,2987.0,181.78,181.98,181.78,181.88,2987.0
2021-10-25 12:35:00,181.9,181.97,181.6,181.78,3400.0,181.9,181.97,181.6,181.78,3400.0
2021-10-25 12:40:00,181.81,181.92,181.81,181.92,1000.0,181.81,181.92,181.81,181.92,1000.0
2021-10-25 12:45:00,181.91,182.13,181.84,182.12,7449.0,181.91,182.13,181.84,182.12,7449.0
2021-10-25 12:50:00,182.23,182.29,182.03,182.06,2211.0,182.23,182.29,182.03,182.06,2211.0
2021-10-25 12:55:00,182.03,182.32,181.99,182.31,3256.0,182.03,182.32,181.99,182.31,3256.0
2021-10-25 13:00:00,182.31,182.4,182.25,182.4,1814.0,182.31,182.4,182.25,182.4,1814.0
2021-10-25 13:05:00,182.39,182.62,182.35,182.59,4606.0,182.39,182.62,182.35,182.59,4606.0
2021-10-25 13:10:00,182.59,182.71,182.52,182.63,4197.0,182.59,182.71,182.52,182.63,4197.0
2021-10-25 13:15:00,182.66,182.73,182.52,182.59,5949.0,182.66,182.73,182.52,182.59,5949.0
2021-10-25 13:20:00,182.55,182.65,182.52,182.58,4163.0,182.55,182.65,182.52,182.58,4163.0
2021-10-25 13:25:00,182.48,182.65,182.48,182.65,3301.0,182.48,182.65,182.48,182.65,3301.0
2021-10-25 13:30:00,182.63,182.75,182.42,182.52,5424.0,182.63,182.75,182.42,182.52,5424.0
2021-10-25 13:35:00,182.59,182.59,182.45,182.52,2313.0,182.59,182.59,182.45,182.52,2313.0
2021-10-25 13:40:00,182.62,182.81,182.56,182.63,5200.0,182.62,182.81,182.56,182.63,5200.0
2021-10-25 13:45:00,182.62,182.64,182.36,182.44,3466.0,182.62,182.64,182.36,182.44,3466.0
2021-10-25 13:50:00,182.35,182.35,182.12,182.13,4208.0,182.35,182.35,182.12,182.13,4208.0
2021-10-25 13:55:00,182.18,182.22,181.93,182.2,9332.0,182.18,182.22,181.93,182.2,9332.0
2021-10-25 14:00:00,182.06,182.06,181.76,181.81,2680.0,182.06,182.06,181.76,181.81,2680.0
2021-10-25 14:05:00,181.87,181.87,181.63,181.63,4408.0,181.87,181.87,181.63,181.63,4408.0
2021-10-25 14:10:00,181.57,181.81,181.5,181.8,4388.0,181.57,181.81,181.5,181.8,4388.0
2021-10-25 14:15:00,181.85,182.04,181.78,182.04,4217.0,181.85,182.04,181.78,182.04,4217.0
2021-10-25 14:20:00,181.82,182.16,181.81,182.0,4069.0,181.82,182.16,181.81,182.0,4069.0
2021-10-25 14:25:00,182.05,182.24,182.04,182.2,2707.0,182.05,182.24,182.04,182.2,2707.0
2021-10-25 14:30:00,182.15,182.28,182.07,182.14,4303.0,182.15,182.28,182.07,182.14,4303.0
2021-10-25 14:35:00,182.03,182.13,181.99,182.0,2115.0,182.03,182.13,181.99,182.0,2115.0
2021-10-25 14:40:00,181.97,182.17,181.97,182.07,2946.0,181.97,182.17,181.97,182.07,2946.0
2021-10-25 14:45:00,182.14,182.14,182.03,182.08,3440.0,182.14,182.14,182.03,182.08,3440.0
2021-10-25 14:50:00,182.09,182.19,181.98,182.19,3597.0,182.09,182.19,181.98,182.19,3597.0
2021-10-25 14:55:00,182.24,182.33,182.16,182.33,1364.0,182.24,182.33,182.16,182.33,1364.0
2021-10-25 15:00:00,182.33,182.33,182.21,182.26,3180.0,182.33,182.33,182.21,182.26,3180.0
2021-10-25 15:05:00,182.26,182.31,182.23,182.27,1900.0,182.26,182.31,182.23,182.27,1900.0
2021-10-25 15:10:00,182.27,182.5,182.27,182.47,3851.0,182.27,182.5,182.27,182.47,3851.0
2021-10-25 15:15:00,182.47,182.63,182.44,182.54,3900.0,182.47,182.63,182.44,182.54,3900.0
2021-10-25 15:20:00,182.54,182.85,182.51,182.72,5065.0,182.54,182.85,182.51,182.72,5065.0
2021-10-25 15:25:00,182.76,182.88,182.7,182.87,4768.0,182.76,182.88,182.7,182.87,4768.0
2021-10-25 15:30:00,182.85,183.11,182.85,182.87,10962.0,182.85,183.11,182.85,182.87,10962.0
2021-10-25 15:35:00,182.88,183.06,182.74,182.97,10059.0,182.88,183.06,182.74,182.97,10059.0
2021-10-25 15:40:00,182.95,183.12,182.85,183.11,11519.0,182.95,183.12,182.85,183.11,11519.0
2021-10-25 15:45:00,183.13,183.13,182.85,182.89,14309.0,183.13,183.13,182.85,182.89,14309.0
2021-10-25 15:50:00,182.89,182.9,182.75,182.78,24486.0,182.89,182.9,182.75,182.78,24486.0
2021-10-25 15:55:00,182.78,183.08,182.59,183.03,40714.0,182.78,183.08,182.59,183.03,40714.0
2021-10-26 09:30:00,183.46,184.25,182.54,183.99,15441.0,183.46,184.25,182.54,183.99,15441.0
2021-10-26 09:35:00,183.78,183.78,182.34,182.86,4911.0,183.78,183.78,182.34,182.86,4911.0
2021-10-26 09:40:00,182.72,182.92,182.13,182.25,13284.0,182.72,182.92,182.13,182.25,13284.0
2021-10-26 09:45:00,182.25,183.03,181.69,183.03,11192.0,182.25,183.03,181.69,183.03,11192.0
2021-10-26 09:50:00,183.03,183.32,182.67,182.94,5555.0,183.03,183.32,182.67,182.94,5555.0
2021-10-26 09:55:00,182.89,183.21,182.84,183.09,2392.0,182.89,183.21,182.84,183.09,2392.0
2021-10-26 10:00:00,183.15,183.36,182.85,183.36,3600.0,183.15,183.36,182.85,183.36,3600.0
2021-10-26 10:05:00,183.53,183.98,183.49,183.91,35725.0,183.53,183.98,183.49,183.91,35725.0
2021-10-26 10:10:00,183.95,184.24,183.86,184.24,13468.0,183.95,184.24,183.86,184.24,13468.0
2021-10-26 10:15:00,184.16,184.37,183.78,184.01,6388.0,184.16,184.37,183.78,184.01,6388.0
2021-10-26 10:20:00,184.08,184.28,183.92,184.0,2406.0,184.08,184.28,183.92,184.0,2406.0
2021-10-26 10:25:00,184.05,184.2,183.81,184.08,2950.0,184.05,184.2,183.81,184.08,2950.0
2021-10-26 10:30:00,183.99,184.13,183.68,184.13,3757.0,183.99,184.13,183.68,184.13,3757.0
2021-10-26 10:35:00,184.16,184.74,183.98,184.49,12440.0,184.16,184.74,183.98,184.49,12440.0
2021-10-26 10:40:00,184.54,184.54,184.25,184.25,3490.0,184.54,184.54,184.25,184.25,3490.0
2021-10-26 10:45:00,184.24,184.33,183.9,183.97,6623.0,184.24,184.33,183.9,183.97,6623.0
2021-10-26 10:50:00,184.05,184.34,183.95,184.34,3700.0,184.05,184.34,183.95,184.34,3700.0
2021-10-26 10:55:00,184.34,184.74,184.28,184.49,3963.0,184.34,184.74,184.28,184.49,3963.0
2021-10-26 11:00:00,184.5,184.69,183.97,183.97,6418.0,184.5,184.69,183.97,183.97,6418.0
2021-10-26 11:05:00,184.04,184.28,183.85,184.28,7067.0,184.04,184.28,183.85,184.28,7067.0
2021-10-26 11:10:00,184.23,184.23,183.8,183.8,3140.0,184.23,184.23,183.8,183.8,3140.0
2021-10-26 11:15:00,183.78,183.86,183.45,183.45,2924.0,183.78,183.86,183.45,183.45,2924.0
2021-10-26 11:20:00,183.59,183.71,183.58,183.62,2000.0,183.59,183.71,183.58,183.62,2000.0
2021-10-26 11:25:00,183.61,183.77,183.5,183.73,3955.0,183.61,183.77,183.5,183.73,3955.0
2021-10-26 11:30:00,183.72,183.8,183.25,183.34,3698.0,183.72,183.8,183.25,183.34,3698.0
2021-10-26 11:35:00,183.24,183.44,183.22,183.35,3200.0,183.24,183.44,183.22,183.35,3200.0
2021-10-26 11:40:00,183.25,183.38,183.18,183.38,1200.0,183.25,183.38,183.18,183.38,1200.0
2021-10-26 11:45:00,183.36,183.42,183.31,183.38,1574.0,183.36,183.42,183.31,183.38,1574.0
2021-10-26 11:50:00,183.29,183.37,183.25,183.36,2585.0,183.29,183.37,183.25,183.36,2585.0
2021-10-26 11:55:00,183.35,183.36,182.88,182.9,4726.0,183.35,183.36,182.88,182.9,4726.0
2021-10-26 12:00:00,182.94,182.97,182.51,182.51,5822.0,182.94,182.97,182.51,182.51,5822.0
2021-10-26 12:05:00,182.39,182.52,182.35,182.35,4299.0,182.39,182.52,182.35,182.35,4299.0
2021-10-26 12:10:00,182.33,182.51,182.33,182.51,2397.0,182.33,182.51,182.33,182.51,2397.0
2021-10-26 12:15:00,182.44,182.44,182.06,182.18,9487.0,182.44,182.44,182.06,182.18,9487.0
2021-10-26 12:20:00,182.1,182.6,182.1,182.59,5155.0,182.1,182.6,182.1,182.59,5155.0
2021-10-26 12:25:00,182.56,182.73,182.51,182.6,1591.0,182.56,182.73,182.51,182.6,1591.0
2021-10-26 12:30:00,182.56,182.69,182.44,182.65,2000.0,182.56,182.69,182.44,182.65,2000.0
2021-10-26 12:35:00,182.71,182.93,182.66,182.93,1900.0,182.71,182.93,182.66,182.93,1900.0
2021-10-26 12:40:00,182.93,182.97,182.45,182.59,4253.0,182.93,182.97,182.45,182.59,4253.0
2021-10-26 12:45:00,182.45,182.5,182.18,182.33,3163.0,182.45,182.5,182.18,182.33,3163.0
2021-10-26 12:50:00,182.33,182.5,182.13,182.14,2122.0,182.33,182.5,182.13,182.14,2122.0
2021-10-26 12:55:00,182.19,182.34,182.19,182.34,1150.0,182.19,182.34,182.19,182.34,1150.0
2021-10-26 13:00:00,182.34,182.35,182.15,182.2,800.0,182.34,182.35,182.15,182.2,800.0
2021-10-26 13:05:00,182.21,182.25,182.08,182.11,3815.0,182.21,182.25,182.08,182.11,3815.0
2021-10-26 13:10:00,182.14,182.14,181.58,181.72,5100.0,182.14,182.14,181.58,181.72,5100.0
2021-10-26 13:15:00,181.75,181.75,181.46,181.57,5618.0,181.75,181.75,181.46,181.57,5618.0
2021-10-26 13:20:00,181.56,181.61,181.26,181.27,3569.0,181.56,181.61,181.26,181.27,3569.0
2021-10-26 13:25:00,181.38,181.72,181.13,181.65,5060.0,181.38,181.72,181.13,181.65,5060.0
2021-10-26 13:30:00,181.53,181.85,181.51,181.85,1375.0,181.53,181.85,181.51,181.85,1375.0
2021-10-26 13:35:00,181.89,182.01,181.86,181.86,2516.0,181.89,182.01,181.86,181.86,2516.0
2021-10-26 13:40:00,181.87,181.94,181.73,181.86,6298.0,181.87,181.94,181.73,181.86,6298.0
2021-10-26 13:45:00,181.91,181.94,181.86,181.94,616.0,181.91,181.94,181.86,181.94,616.0
2021-10-26 13:50:00,181.98,182.13,181.98,182.13,844.0,181.98,182.13,181.98,182.13,844.0
2021-10-26 13:55:00,182.13,182.24,182.13,182.23,2200.0,182.13,182.24,182.13,182.23,2200.0
2021-10-26 14:00:00,182.24,182.3,182.18,182.3,1712.0,182.24,182.3,182.18,182.3,1712.0
2021-10-26 14:05:00,182.4,182.4,181.97,181.97,1813.0,182.4,182.4,181.97,181.97,1813.0
2021-10-26 14:10:00,181.99,182.09,181.91,182.07,1228.0,181.99,182.09,181.91,182.07,1228.0
2021-10-26 14:15:00,182.17,182.27,182.11,182.21,1917.0,182.17,182.27,182.11,182.21,1917.0
2021-10-26 14:20:00,182.13,182.13,182.03,182.07,2200.0,182.13,182.13,182.03,182.07,2200.0
2021-10-26 14:25:00,182.13,182.23,182.05,182.06,3040.0,182.13,182.23,182.05,182.06,3040.0
2021-10-26 14:30:00,182.09,182.29,182.09,182.19,3300.0,182.09,182.29,182.09,182.19,3300.0
2021-10-26 14:35:00,182.25,182.46,182.24,182.31,1918.0,182.25,182.46,182.24,182.31,1918.0
2021-10-26 14:40:00,182.23,182.43,182.22,182.28,3121.0,182.23,182.43,182.22,182.28,3121.0
2021-10-26 14:45:00,182.22,182.28,182.16,182.21,2738.0,182.22,182.28,182.16,182.21,2738.0
2021-10-26 14:50:00,182.27,182.27,182.17,182.23,1794.0,182.27,182.27,182.17,182.23,1794.0
2021-10-26 14:55:00,182.25,182.56,182.24,182.52,5169.0,182.25,182.56,182.24,182.52,5169.0
2021-10-26 15:00:00,182.54,182.57,182.41,182.54,3159.0,182.54,182.57,182.41,182.54,3159.0
2021-10-26 15:05:00,182.58,182.63,182.53,182.63,5078.0,182.58,182.63,182.53,182.63,5078.0
2021-10-26 15:10:00,182.51,182.52,182.22,182.33,6819.0,182.51,182.52,182.22,182.33,6819.0
2021-10-26 15:15:00,182.43,182.53,182.4,182.51,2900.0,182.43,182.53,182.4,182.51,2900.0
2021-10-26 15:20:00,182.52,182.61,182.45,182.57,2873.0,182.52,182.61,182.45,182.57,2873.0
2021-10-26 15:25:00,182.67,182.71,182.52,182.53,3974.0,182.67,182.71,182.52,182.53,3974.0
2021-10-26 15:30:00,182.59,182.85,182.58,182.85,5481.0,182.59,182.85,182.58,182.85,5481.0
2021-10-26 15:35:00,182.88,182.97,182.79,182.81,4929.0,182.88,182.97,182.79,182.81,4929.0
2021-10-26 15:40:00,182.84,182.88,182.77,182.86,6426.0,182.84,182.88,182.77,182.86,6426.0
2021-10-26 15:45:00,182.86,183.07,182.84,182.95,10303.0,182.86,183.07,182.84,182.95,10303.0
2021-10-26 15:50:00,182.92,182.92,182.52,182.65,15674.0,182.92,182.92,182.52,182.65,15674.0
2021-10-26 15:55:00,182.67,182.73,182.49,182.49,32142.0,182.67,182.73,182.49,182.49,32142.0
2021-10-27 09:30:00,182.66,183.93,182.07,182.96,17493.0,182.66,183.93,182.07,182.96,17493.0
2021-10-27 09:35:00,182.81,183.21,182.73,183.1,1781.0,182.81,183.21,182.73,183.1,1781.0
2021-10-27 09:40:00,182.77,183.14,182.0,182.0,4825.0,182.77,183.14,182.0,182.0,4825.0
2021-10-27 09:45:00,182.01,182.72,182.01,182.3,2900.0,182.01,182.72,182.01,182.3,2900.0
2021-10-27 09:50:00,182.11,182.5,182.08,182.49,2200.0,182.11,182.5,182.08,182.49,2200.0
2021-10-27 09:55:00,182.58,183.03,182.58,182.66,3130.0,182.58,183.03,182.58,182.66,3130.0
2021-10-27 10:00:00,183.0,183.0,181.83,181.88,25342.0,183.0,183.0,181.83,181.88,25342.0
2021-10-27 10:05:00,181.49,182.23,181.49,181.97,2388.0,181.49,182.23,181.49,181.97,2388.0
2021-10-27 10:10:00,182.14,182.53,182.08,182.5,3600.0,182.14,182.53,182.08,182.5,3600.0
2021-10-27 10:15:00,182.53,182.53,182.23,182.5,8018.0,182.53,182.53,182.23,182.5,8018.0
2021-10-27 10:20:00,182.5,182.59,182.3,182.42,7300.0,182.5,182.59,182.3,182.42,7300.0
2021-10-27 10:25:00,182.43,182.52,182.03,182.21,5300.0,182.43,182.52,182.03,182.21,5300.0
2021-10-27 10:30:00,182.04,182.17,181.82,182.15,4162.0,182.04,182.17,181.82,182.15,4162.0
2021-10-27 10:35:00,182.11,182.22,181.99,182.16,7321.0,182.11,182.22,181.99,182.16,7321.0
2021-10-27 10:40:00,182.19,182.19,181.72,182.19,5292.0,182.19,182.19,181.72,182.19,5292.0
2021-10-27 10:45:00,182.2,182.2,181.83,181.92,3242.0,182.2,182.2,181.83,181.92,3242.0
2021-10-27 10:50:00,181.87,181.92,181.31,181.67,13599.0,181.87,181.92,181.31,181.67,13599.0
2021-10-27 10:55:00,181.65,181.7,180.28,180.33,11949.0,181.65,181.7,180.28,180.33,11949.0
2021-10-27 11:00:00,180.35,180.46,180.02,180.43,18567.0,180.35,180.46,180.02,180.43,18567.0
2021-10-27 11:05:00,180.48,181.2,180.48,181.15,8518.0,180.48,181.2,180.48,181.15,8518.0
2021-10-27 11:10:00,181.11,181.23,180.77,180.77,9914.0,181.11,181.23,180.77,180.77,9914.0
2021-10-27 11:15:00,180.69,180.86,180.46,180.55,6929.0,180.69,180.86,180.46,180.55,6929.0
2021-10-27 11:20:00,180.63,180.63,180.32,180.38,8801.0,180.63,180.63,180.32,180.38,8801.0
2021-10-27 11:25:00,180.23,181.11,180.23,181.03,5771.0,180.23,181.11,180.23,181.03,5771.0
2021-10-27 11:30:00,181.13,181.33,180.99,181.07,7700.0,181.13,181.33,180.99,181.07,7700.0
2021-10-27 11:35:00,181.12,181.29,181.01,181.29,5823.0,181.12,181.29,181.01,181.29,5823.0
2021-10-27 11:40:00,181.2,181.29,181.03,181.21,4300.0,181.2,181.29,181.03,181.21,4300.0
2021-10-27 11:45:00,181.28,181.56,181.11,181.48,6177.0,181.28,181.56,181.11,181.48,6177.0
2021-10-27 11:50:00,181.43,181.54,181.35,181.5,6151.0,181.43,181.54,181.35,181.5,6151.0
2021-10-27 11:55:00,181.55,181.78,181.43,181.78,4100.0,181.55,181.78,181.43,181.78,4100.0
2021-10-27 12:00:00,181.78,182.05,181.74,181.92,3400.0,181.78,182.05,181.74,181.92,3400.0
2021-10-27 12:05:00,181.93,182.01,181.89,181.98,1906.0,181.93,182.01,181.89,181.98,1906.0
2021-10-27 12:10:00,182.0,182.0,181.76,181.87,3156.0,182.0,182.0,181.76,181.87,3156.0
2021-10-27 12:15:00,181.91,182.01,181.66,181.69,2909.0,181.91,182.01,181.66,181.69,2909.0
2021-10-27 12:20:00,181.66,181.66,181.23,181.24,5563.0,181.66,181.66,181.23,181.24,5563.0
2021-10-27 12:25:00,181.23,181.4,181.23,181.36,4824.0,181.23,181.4,181.23,181.36,4824.0
2021-10-27 12:30:00,181.42,181.42,180.98,181.04,3500.0,181.42,181.42,180.98,181.04,3500.0
2021-10-27 12:35:00,181.09,181.27,181.09,181.23,4268.0,181.09,181.27,181.09,181.23,4268.0
2021-10-27 12:40:00,181.23,181.4,181.18,181.18,5695.0,181.23,181.4,181.18,181.18,5695.0
2021-10-27 12:45:00,181.14,181.15,180.99,181.03,4098.0,181.14,181.15,180.99,181.03,4098.0
2021-10-27 12:50:00,180.99,181.15,180.97,181.08,3886.0,180.99,181.15,180.97,181.08,3886.0
2021-10-27 12:55:00,181.14,181.34,181.13,181.27,2522.0,181.14,181.34,181.13,181.27,2522.0
2021-10-27 13:00:00,181.31,181.56,181.28,181.28,2400.0,181.31,181.56,181.28,181.28,2400.0
2021-10-27 13:05:00,181.29,181.46,181.27,181.34,4500.0,181.29,181.46,181.27,181.34,4500.0
2021-10-27 13:10:00,181.31,181.48,181.31,181.38,3917.0,181.31,181.48,181.31,181.38,3917.0
2021-10-27 13:15:00,181.29,181.3,181.0,181.02,4399.0,181.29,181.3,181.0,181.02,4399.0
2021-10-27 13:20:00,180.94,180.94,180.86,180.92,4477.0,180.94,180.94,180.86,180.92,4477.0
2021-10-27 13:25:00,180.8,180.92,180.69,180.81,5049.0,180.8,180.92,180.69,180.81,5049.0
2021-10-27 13:30:00,180.76,180.81,180.68,180.76,3300.0,180.76,180.81,180.68,180.76,3300.0
2021-10-27 13:35:00,180.74,180.84,180.67,180.84,5571.0,180.74,180.84,180.67,180.84,5571.0
2021-10-27 13:40:00,180.79,180.87,180.65,180.87,4810.0,180.79,180.87,180.65,180.87,4810.0
2021-10-27 13:45:00,180.92,181.0,180.74,180.75,4100.0,180.92,181.0,180.74,180.75,4100.0
2021-10-27 13:50:00,180.78,180.99,180.75,180.87,5700.0,180.78,180.99,180.75,180.87,5700.0
2021-10-27 13:55:00,180.77,180.97,180.76,180.97,3800.0,180.77,180.97,180.76,180.97,3800.0
2021-10-27 14:00:00,180.94,181.06,180.86,181.06,12439.0,180.94,181.06,180.86,181.06,12439.0
2021-10-27 14:05:00,181.13,181.47,181.1,181.45,8475.0,181.13,181.47,181.1,181.45,8475.0
2021-10-27 14:10:00,181.48,181.48,181.12,181.18,14381.0,181.48,181.48,181.12,181.18,14381.0
2021-10-27 14:15:00,181.18,181.38,180.51,180.6,22646.0,181.18,181.38,180.51,180.6,22646.0
2021-10-27 14:20:00,180.52,180.88,180.5,180.71,12588.0,180.52,180.88,180.5,180.71,12588.0
2021-10-27 14:25:00,180.81,180.99,180.76,180.99,6968.0,180.81,180.99,180.76,180.99,6968.0
2021-10-27 14:30:00,181.06,181.15,180.79,180.99,3104.0,181.06,181.15,180.79,180.99,3104.0
2021-10-27 14:35:00,180.99,181.16,180.82,181.16,3704.0,180.99,181.16,180.82,181.16,3704.0
2021-10-27 14:40:00,181.18,181.33,181.18,181.33,6422.0,181.18,181.33,181.18,181.33,6422.0
2021-10-27 14:45:00,181.3,181.5,181.26,181.5,3840.0,181.3,181.5,181.26,181.5,3840.0
2021-10-27 14:50:00,181.46,181.54,181.4,181.44,4221.0,181.46,181.54,181.4,181.44,4221.0
2021-10-27 14:55:00,181.48,181.82,181.48,181.58,7587.0,181.48,181.82,181.48,181.58,7587.0
2021-10-27 15:00:00,181.59,181.75,181.47,181.47,7234.0,181.59,181.75,181.47,181.47,7234.0
2021-10-27 15:05:00,181.49,181.69,181.48,181.6,7588.0,181.49,181.69,181.48,181.6,7588.0
2021-10-27 15:10:00,181.56,181.59,181.09,181.09,5973.0,181.56,181.59,181.09,181.09,5973.0
2021-10-27 15:15:00,181.07,181.35,181.07,181.29,5276.0,181.07,181.35,181.07,181.29,5276.0
2021-10-27 15:20:00,181.17,181.34,181.17,181.34,5741.0,181.17,181.34,181.17,181.34,5741.0
2021-10-27 15:25:00,181.34,181.54,181.33,181.53,6811.0,181.34,181.54,181.33,181.53,6811.0
2021-10-27 15:30:00,181.53,181.66,181.39,181.45,9239.0,181.53,181.66,181.39,181.45,9239.0
2021-10-27 15:35:00,181.47,181.55,181.37,181.46,8431.0,181.47,181.55,181.37,181.46,8431.0
2021-10-27 15:40:00,181.42,181.49,181.3,181.38,6654.0,181.42,181.49,181.3,181.38,6654.0
2021-10-27 15:45:00,181.34,181.38,181.09,181.14,8690.0,181.34,181.38,181.09,181.14,8690.0
2021-10-27 15:50:00,181.09,181.19,180.99,181.07,16225.0,181.09,181.19,180.99,181.07,16225.0
2021-10-27 15:55:00,181.05,181.08,180.79,180.9,41887.0,181.05,181.08,180.79,180.9,41887.0
2021-10-28 09:30:00,180.26,180.9,179.61,180.63,14546.0,180.26,180.9,179.61,180.63,14546.0
2021-10-28 09:35:00,180.62,180.73,179.56,179.82,7172.0,180.62,180.73,179.56,179.82,7172.0
2021-10-28 09:40:00,179.65,179.97,179.49,179.65,9436.0,179.65,179.97,179.49,179.65,9436.0
2021-10-28 09:45:00,179.65,179.76,179.18,179.18,8677.0,179.65,179.76,179.18,179.18,8677.0
2021-10-28 09:50:00,179.2,179.37,178.12,178.57,8245.0,179.2,179.37,178.12,178.57,8245.0
2021-10-28 09:55:00,178.6,178.7,177.78,177.78,8583.0,178.6,178.7,177.78,177.78,8583.0
2021-10-28 10:00:00,177.5,178.57,177.5,178.57,5611.0,177.5,178.57,177.5,178.57,5611.0
2021-10-28 10:05:00,178.61,179.07,178.5,178.79,6763.0,178.61,179.07,178.5,178.79,6763.0
2021-10-28 10:10:00,178.77,178.8,177.7,177.91,5370.0,178.77,178.8,177.7,177.91,5370.0
2021-10-28 10:15:00,177.94,178.27,177.89,177.97,3833.0,177.94,178.27,177.89,177.97,3833.0
2021-10-28 10:20:00,177.98,179.09,177.9,178.84,14786.0,177.98,179.09,177.9,178.84,14786.0
2021-10-28 10:25:00,178.77,178.95,178.71,178.94,4838.0,178.77,178.95,178.71,178.94,4838.0
2021-10-28 10:30:00,179.06,179.07,178.38,178.69,4402.0,179.06,179.07,178.38,178.69,4402.0
2021-10-28 10:35:00,178.56,179.26,178.56,179.05,11535.0,178.56,179.26,178.56,179.05,11535.0
2021-10-28 10:40:00,179.09,179.48,179.02,179.48,10624.0,179.09,179.48,179.02,179.48,10624.0
2021-10-28 10:45:00,179.49,180.04,179.49,179.78,2897.0,179.49,180.04,179.49,179.78,2897.0
2021-10-28 10:50:00,179.58,179.86,179.43,179.65,3076.0,179.58,179.86,179.43,179.65,3076.0
2021-10-28 10:55:00,179.53,179.59,179.33,179.33,2311.0,179.53,179.59,179.33,179.33,2311.0
2021-10-28 11:00:00,179.43,179.55,179.21,179.5,6398.0,179.43,179.55,179.21,179.5,6398.0
2021-10-28 11:05:00,179.51,179.63,179.43,179.5,8090.0,179.51,179.63,179.43,179.5,8090.0
2021-10-28 11:10:00,179.45,179.53,178.95,179.0,7788.0,179.45,179.53,178.95,179.0,7788.0
2021-10-28 11:15:00,178.98,179.53,178.92,179.48,8955.0,178.98,179.53,178.92,179.48,8955.0
2021-10-28 11:20:00,179.49,179.56,179.26,179.38,5545.0,179.49,179.56,179.26,179.38,5545.0
2021-10-28 11:25:00,179.41,179.53,179.37,179.39,3392.0,179.41,179.53,179.37,179.39,3392.0
2021-10-28 11:30:00,179.4,179.6,179.37,179.52,4402.0,179.4,179.6,179.37,179.52,4402.0
2021-10-28 11:35:00,179.59,179.64,179.47,179.64,3199.0,179.59,179.64,179.47,179.64,3199.0
2021-10-28 11:40:00,179.71,179.93,178.91,178.93,16180.0,179.71,179.93,178.91,178.93,16180.0
2021-10-28 11:45:00,178.92,179.12,178.65,179.12,10819.0,178.92,179.12,178.65,179.12,10819.0
2021-10-28 11:50:00,179.19,179.19,178.9,179.0,4011.0,179.19,179.19,178.9,179.0,4011.0
2021-10-28 11:55:00,179.0,179.23,178.88,179.23,6025.0,179.0,179.23,178.88,179.23,6025.0
2021-10-28 12:00:00,179.24,179.25,178.93,178.93,4454.0,179.24,179.25,178.93,178.93,4454.0
2021-10-28 12:05:00,179.05,179.14,178.96,179.02,1709.0,179.05,179.14,178.96,179.02,1709.0
2021-10-28 12:10:00,179.03,179.1,178.87,179.05,2297.0,179.03,179.1,178.87,179.05,2297.0
2021-10-28 12:15:00,179.05,179.18,179.04,179.17,1571.0,179.05,179.18,179.04,179.17,1571.0
2021-10-28 12:20:00,179.18,179.28,179.15,179.24,2986.0,179.18,179.28,179.15,179.24,2986.0
2021-10-28 12:25:00,179.32,179.32,179.17,179.21,1798.0,179.32,179.32,179.17,179.21,1798.0
2021-10-28 12:30:00,179.22,179.23,179.0,179.06,3703.0,179.22,179.23,179.0,179.06,3703.0
2021-10-28 12:35:00,178.92,179.36,178.92,179.36,2600.0,178.92,179.36,178.92,179.36,2600.0
2021-10-28 12:40:00,179.34,179.41,179.34,179.41,803.0,179.34,179.41,179.34,179.41,803.0
2021-10-28 12:45:00,179.32,179.32,179.05,179.1,3595.0,179.32,179.32,179.05,179.1,3595.0
2021-10-28 12:50:00,179.14,179.35,179.1,179.35,2200.0,179.14,179.35,179.1,179.35,2200.0
2021-10-28 12:55:00,179.42,179.53,179.29,179.29,2502.0,179.42,179.53,179.29,179.29,2502.0
2021-10-28 13:00:00,179.28,179.59,179.28,179.59,2181.0,179.28,179.59,179.28,179.59,2181.0
2021-10-28 13:05:00,179.5,179.62,179.39,179.4,2617.0,179.5,179.62,179.39,179.4,2617.0
2021-10-28 13:10:00,179.41,179.47,179.22,179.47,2637.0,179.41,179.47,179.22,179.47,2637.0
2021-10-28 13:15:00,179.49,179.93,179.49,179.93,1801.0,179.49,179.93,179.49,179.93,1801.0
2021-10-28 13:20:00,179.98,180.0,179.8,179.8,1204.0,179.98,180.0,179.8,179.8,1204.0
2021-10-28 13:25:00,179.8,183.33,179.77,183.0,267153.0,179.8,183.33,179.77,183.0,267153.0
2021-10-28 13:30:00,182.87,187.13,182.15,182.17,240523.0,182.87,187.13,182.15,182.17,240523.0
2021-10-28 13:35:00,182.34,182.88,181.32,181.84,43068.0,182.34,182.88,181.32,181.84,43068.0
2021-10-28 13:40:00,181.65,182.02,180.7,180.72,24073.0,181.65,182.02,180.7,180.72,24073.0
2021-10-28 13:45:00,180.91,181.38,180.1,180.39,18485.0,180.91,181.38,180.1,180.39,18485.0
2021-10-28 13:50:00,180.38,180.39,179.71,179.94,11665.0,180.38,180.39,179.71,179.94,11665.0
2021-10-28 13:55:00,179.96,180.09,179.71,179.74,7684.0,179.96,180.09,179.71,179.74,7684.0
2021-10-28 14:00:00,179.71,179.76,179.33,179.76,7806.0,179.71,179.76,179.33,179.76,7806.0
2021-10-28 14:05:00,179.67,179.77,179.44,179.57,7263.0,179.67,179.77,179.44,179.57,7263.0
2021-10-28 14:10:00,179.51,179.64,179.43,179.48,3431.0,179.51,179.64,179.43,179.48,3431.0
2021-10-28 14:15:00,179.53,179.86,179.51,179.68,2642.0,179.53,179.86,179.51,179.68,2642.0
2021-10-28 14:20:00,179.85,180.08,179.78,180.0,3876.0,179.85,180.08,179.78,180.0,3876.0
2021-10-28 14:25:00,180.15,180.31,180.05,180.21,4366.0,180.15,180.31,180.05,180.21,4366.0
2021-10-28 14:30:00,180.34,180.5,180.12,180.3,3213.0,180.34,180.5,180.12,180.3,3213.0
2021-10-28 14:35:00,180.37,180.88,180.36,180.86,4772.0,180.37,180.88,180.36,180.86,4772.0
2021-10-28 14:40:00,180.85,180.85,180.54,180.63,3621.0,180.85,180.85,180.54,180.63,3621.0
2021-10-28 14:45:00,180.7,181.0,180.67,180.9,4327.0,180.7,181.0,180.67,180.9,4327.0
2021-10-28 14:50:00,180.9,181.45,180.82,181.45,5822.0,180.9,181.45,180.82,181.45,5822.0
2021-10-28 14:55:00,181.4,181.69,181.37,181.56,2801.0,181.4,181.69,181.37,181.56,2801.0
2021-10-28 15:00:00,181.52,181.52,181.34,181.42,4609.0,181.52,181.52,181.34,181.42,4609.0
2021-10-28 15:05:00,181.45,181.7,181.45,181.7,3130.0,181.45,181.7,181.45,181.7,3130.0
2021-10-28 15:10:00,181.69,181.69,181.51,181.53,3315.0,181.69,181.69,181.51,181.53,3315.0
2021-10-28 15:15:00,181.58,181.7,181.47,181.47,5118.0,181.58,181.7,181.47,181.47,5118.0
2021-10-28 15:20:00,181.52,181.52,181.21,181.29,6229.0,181.52,181.52,181.21,181.29,6229.0
2021-10-28 15:25:00,181.22,181.22,180.7,180.89,10752.0,181.22,181.22,180.7,180.89,10752.0
2021-10-28 15:30:00,180.86,181.07,180.85,180.98,7446.0,180.86,181.07,180.85,180.98,7446.0
2021-10-28 15:35:00,181.02,181.1,180.87,180.91,6613.0,181.02,181.1,180.87,180.91,6613.0
2021-10-28 15:40:00,180.94,181.05,180.84,180.84,10646.0,180.94,181.05,180.84,180.84,10646.0
2021-10-28 15:45:00,180.88,180.96,180.77,180.96,9092.0,180.88,180.96,180.77,180.96,9092.0
2021-10-28 15:50:00,181.02,181.18,180.93,181.11,15329.0,181.02,181.18,180.93,181.11,15329.0
2021-10-28 15:55:00,181.18,181.18,180.96,181.08,46787.0,181.18,181.18,180.96,181.08,46787.0
2021-10-29 09:30:00,181.35,181.64,179.74,181.35,16733.0,181.35,181.64,179.74,181.35,16733.0
2021-10-29 09:35:00,181.42,181.76,181.03,181.76,5718.0,181.42,181.76,181.03,181.76,5718.0
2021-10-29 09:40:00,181.77,181.81,180.94,180.94,4231.0,181.77,181.81,180.94,180.94,4231.0
2021-10-29 09:45:00,180.93,181.68,180.79,181.68,9810.0,180.93,181.68,180.79,181.68,9810.0
2021-10-29 09:50:00,181.5,181.6,180.9,181.42,9485.0,181.5,181.6,180.9,181.42,9485.0
2021-10-29 09:55:00,181.58,182.06,181.58,182.04,25030.0,181.58,182.06,181.58,182.04,25030.0
2021-10-29 10:00:00,182.17,182.92,181.92,182.75,6905.0,182.17,182.92,181.92,182.75,6905.0
2021-10-29 10:05:00,182.83,183.19,182.53,182.82,11116.0,182.83,183.19,182.53,182.82,11116.0
2021-10-29 10:10:00,182.89,183.08,182.88,183.01,2800.0,182.89,183.08,182.88,183.01,2800.0
2021-10-29 10:15:00,183.12,183.2,182.88,183.11,3744.0,183.12,183.2,182.88,183.11,3744.0
2021-10-29 10:20:00,183.14,183.69,183.14,183.53,7093.0,183.14,183.69,183.14,183.53,7093.0
2021-10-29 10:25:00,183.59,183.85,183.57,183.74,8969.0,183.59,183.85,183.57,183.74,8969.0
2021-10-29 10:30:00,183.67,184.05,183.66,183.89,6254.0,183.67,184.05,183.66,183.89,6254.0
2021-10-29 10:35:00,183.88,184.29,183.7,184.29,15082.0,183.88,184.29,183.7,184.29,15082.0
2021-10-29 10:40:00,184.37,184.47,183.68,184.02,24330.0,184.37,184.47,183.68,184.02,24330.0
2021-10-29 10:45:00,183.93,184.05,183.42,183.56,7926.0,183.93,184.05,183.42,183.56,7926.0
2021-10-29 10:50:00,183.5,183.5,183.27,183.27,2093.0,183.5,183.5,183.27,183.27,2093.0
2021-10-29 10:55:00,183.31,183.45,183.1,183.1,1900.0,183.31,183.45,183.1,183.1,1900.0
2021-10-29 11:00:00,183.11,183.17,182.69,182.69,2501.0,183.11,183.17,182.69,182.69,2501.0
2021-10-29 11:05:00,182.87,182.87,182.41,182.65,2791.0,182.87,182.87,182.41,182.65,2791.0
2021-10-29 11:10:00,182.58,182.58,182.25,182.28,1193.0,182.58,182.58,182.25,182.28,1193.0
2021-10-29 11:15:00,182.36,182.36,182.04,182.09,4009.0,182.36,182.36,182.04,182.09,4009.0
2021-10-29 11:20:00,182.15,182.18,181.86,181.88,3010.0,182.15,182.18,181.86,181.88,3010.0
2021-10-29 11:25:00,181.94,181.99,181.71,181.93,5916.0,181.94,181.99,181.71,181.93,5916.0
2021-10-29 11:30:00,181.95,182.16,181.85,181.85,4465.0,181.95,182.16,181.85,181.85,4465.0
2021-10-29 11:35:00,181.77,181.99,181.71,181.78,2990.0,181.77,181.99,181.71,181.78,2990.0
2021-10-29 11:40:00,181.73,181.94,181.61,181.61,2911.0,181.73,181.94,181.61,181.61,2911.0
2021-10-29 11:45:00,181.65,181.66,181.3,181.3,3701.0,181.65,181.66,181.3,181.3,3701.0
2021-10-29 11:50:00,181.3,181.65,181.3,181.5,16285.0,181.3,181.65,181.3,181.5,16285.0
2021-10-29 11:55:00,181.48,181.48,181.17,181.28,12784.0,181.48,181.48,181.17,181.28,12784.0
2021-10-29 12:00:00,181.25,181.27,181.08,181.13,1370.0,181.25,181.27,181.08,181.13,1370.0
2021-10-29 12:05:00,181.13,181.14,180.8,180.83,4731.0,181.13,181.14,180.8,180.83,4731.0
2021-10-29 12:10:00,180.83,181.18,180.82,181.18,2325.0,180.83,181.18,180.82,181.18,2325.0
2021-10-29 12:15:00,181.17,181.18,181.05,181.13,2116.0,181.17,181.18,181.05,181.13,2116.0
2021-10-29 12:20:00,181.1,181.37,181.1,181.35,2835.0,181.1,181.37,181.1,181.35,2835.0
2021-10-29 12:25:00,181.34,181.67,181.34,181.56,6442.0,181.34,181.67,181.34,181.56,6442.0
2021-10-29 12:30:00,181.57,181.57,181.43,181.51,2551.0,181.57,181.57,181.43,181.51,2551.0
2021-10-29 12:35:00,181.49,181.53,181.44,181.5,1931.0,181.49,181.53,181.44,181.5,1931.0
2021-10-29 12:40:00,181.51,181.51,181.03,181.03,12105.0,181.51,181.51,181.03,181.03,12105.0
2021-10-29 12:45:00,181.09,181.19,181.08,181.19,2356.0,181.09,181.19,181.08,181.19,2356.0
2021-10-29 12:50:00,181.09,181.09,180.82,180.87,8208.0,181.09,181.09,180.82,180.87,8208.0
2021-10-29 12:55:00,180.91,181.01,180.84,180.91,1600.0,180.91,181.01,180.84,180.91,1600.0
2021-10-29 13:00:00,180.96,180.99,180.83,180.91,3678.0,180.96,180.99,180.83,180.91,3678.0
2021-10-29 13:05:00,180.88,180.92,180.72,180.72,1677.0,180.88,180.92,180.72,180.72,1677.0
2021-10-29 13:10:00,180.79,181.37,180.75,181.27,5360.0,180.79,181.37,180.75,181.27,5360.0
2021-10-29 13:15:00,181.3,181.3,181.07,181.07,1600.0,181.3,181.3,181.07,181.07,1600.0
2021-10-29 13:20:00,181.12,181.12,180.88,181.06,4484.0,181.12,181.12,180.88,181.06,4484.0
2021-10-29 13:25:00,181.11,181.12,180.95,181.02,2400.0,181.11,181.12,180.95,181.02,2400.0
2021-10-29 13:30:00,181.08,181.22,181.02,181.03,2719.0,181.08,181.22,181.02,181.03,2719.0
2021-10-29 13:35:00,181.05,181.05,180.93,180.96,1244.0,181.05,181.05,180.93,180.96,1244.0
2021-10-29 13:40:00,180.84,181.08,180.81,181.08,2400.0,180.84,181.08,180.81,181.08,2400.0
2021-10-29 13:45:00,181.07,181.1,180.89,180.89,2200.0,181.07,181.1,180.89,180.89,2200.0
2021-10-29 13:50:00,180.9,181.01,180.75,181.01,2487.0,180.9,181.01,180.75,181.01,2487.0
2021-10-29 13:55:00,181.0,181.07,180.89,180.92,2116.0,181.0,181.07,180.89,180.92,2116.0
2021-10-29 14:00:00,180.84,180.87,180.81,180.81,1556.0,180.84,180.87,180.81,180.81,1556.0
2021-10-29 14:05:00,180.78,180.79,180.33,180.52,16374.0,180.78,180.79,180.33,180.52,16374.0
2021-10-29 14:10:00,180.48,180.5,180.17,180.25,5705.0,180.48,180.5,180.17,180.25,5705.0
2021-10-29 14:15:00,180.27,180.45,180.27,180.45,1800.0,180.27,180.45,180.27,180.45,1800.0
2021-10-29 14:20:00,180.44,180.52,180.4,180.4,1690.0,180.44,180.52,180.4,180.4,1690.0
2021-10-29 14:25:00,180.41,180.55,180.3,180.53,4607.0,180.41,180.55,180.3,180.53,4607.0
2021-10-29 14:30:00,180.54,180.81,180.53,180.81,2500.0,180.54,180.81,180.53,180.81,2500.0
2021-10-29 14:35:00,180.6,180.73,180.6,180.72,1933.0,180.6,180.73,180.6,180.72,1933.0
2021-10-29 14:40:00,180.83,180.86,180.73,180.86,1500.0,180.83,180.86,180.73,180.86,1500.0
2021-10-29 14:45:00,180.96,181.07,180.85,181.07,2200.0,180.96,181.07,180.85,181.07,2200.0
2021-10-29 14:50:00,180.99,181.17,180.98,181.13,1400.0,180.99,181.17,180.98,181.13,1400.0
2021-10-29 14:55:00,181.16,181.44,181.15,181.44,3038.0,181.16,181.44,181.15,181.44,3038.0
2021-10-29 15:00:00,181.43,181.53,181.36,181.53,5939.0,181.43,181.53,181.36,181.53,5939.0
2021-10-29 15:05:00,181.65,181.65,181.52,181.56,2491.0,181.65,181.65,181.52,181.56,2491.0
2021-10-29 15:10:00,181.55,181.63,181.52,181.55,2900.0,181.55,181.63,181.52,181.55,2900.0
2021-10-29 15:15:00,181.56,181.58,181.36,181.48,3300.0,181.56,181.58,181.36,181.48,3300.0
2021-10-29 15:20:00,181.48,181.71,181.23,181.38,20353.0,181.48,181.71,181.23,181.38,20353.0
2021-10-29 15:25:00,181.33,181.48,181.21,181.48,5610.0,181.33,181.48,181.21,181.48,5610.0
2021-10-29 15:30:00,181.48,181.49,181.15,181.26,5073.0,181.48,181.49,181.15,181.26,5073.0
2021-10-29 15:35:00,181.24,181.25,181.09,181.18,7617.0,181.24,181.25,181.09,181.18,7617.0
2021-10-29 15:40:00,181.22,181.37,181.2,181.37,8319.0,181.22,181.37,181.2,181.37,8319.0
2021-10-29 15:45:00,181.37,181.5,181.34,181.37,11656.0,181.37,181.5,181.34,181.37,11656.0
2021-10-29 15:50:00,181.4,181.49,181.02,181.19,40922.0,181.4,181.49,181.02,181.19,40922.0
2021-10-29 15:55:00,181.19,181.49,180.93,181.02,70961.0,181.19,181.49,180.93,181.02,70961.0
2021-11-01 09:30:00,181.51,182.59,181.22,182.3,16223.0,181.51,182.59,181.22,182.3,16223.0
2021-11-01 09:35:00,182.3,183.38,182.25,183.01,11647.0,182.3,183.38,182.25,183.01,11647.0
2021-11-01 09:40:00,182.92,183.84,182.67,183.53,4491.0,182.92,183.84,182.67,183.53,4491.0
2021-11-01 09:45:00,183.6,184.55,183.29,184.05,7393.0,183.6,184.55,183.29,184.05,7393.0
2021-11-01 09:50:00,184.32,184.69,183.78,183.88,7317.0,184.32,184.69,183.78,183.88,7317.0
2021-11-01 09:55:00,183.86,184.24,183.75,184.0,7304.0,183.86,184.24,183.75,184.0,7304.0
2021-11-01 10:00:00,183.81,184.63,183.65,184.01,10460.0,183.81,184.63,183.65,184.01,10460.0
2021-11-01 10:05:00,184.15,184.51,183.76,183.99,17015.0,184.15,184.51,183.76,183.99,17015.0
2021-11-01 10:10:00,184.09,184.38,183.95,184.09,11206.0,184.09,184.38,183.95,184.09,11206.0
2021-11-01 10:15:00,184.05,184.35,183.97,184.35,60379.0,184.05,184.35,183.97,184.35,60379.0
2021-11-01 10:20:00,184.48,184.71,184.18,184.3,5766.0,184.48,184.71,184.18,184.3,5766.0
2021-11-01 10:25:00,184.28,184.3,183.92,184.21,10685.0,184.28,184.3,183.92,184.21,10685.0
2021-11-01 10:30:00,184.21,184.45,184.18,184.21,14827.0,184.21,184.45,184.18,184.21,14827.0
2021-11-01 10:35:00,184.12,184.27,183.94,184.04,15794.0,184.12,184.27,183.94,184.04,15794.0
2021-11-01 10:40:00,184.08,184.15,183.97,184.0,12020.0,184.08,184.15,183.97,184.0,12020.0
2021-11-01 10:45:00,183.95,184.31,183.03,183.06,14049.0,183.95,184.31,183.03,183.06,14049.0
2021-11-01 10:50:00,182.94,183.72,182.93,183.63,10101.0,182.94,183.72,182.93,183.63,10101.0
2021-11-01 10:55:00,183.6,183.91,183.45,183.7,11744.0,183.6,183.91,183.45,183.7,11744.0
2021-11-01 11:00:00,183.79,184.0,183.57,183.57,8248.0,183.79,184.0,183.57,183.57,8248.0
2021-11-01 11:05:00,183.56,183.95,183.56,183.88,9995.0,183.56,183.95,183.56,183.88,9995.0
2021-11-01 11:10:00,183.88,184.11,183.8,184.09,7642.0,183.88,184.11,183.8,184.09,7642.0
2021-11-01 11:15:00,184.14,184.46,184.09,184.46,4336.0,184.14,184.46,184.09,184.46,4336.0
2021-11-01 11:20:00,184.48,184.65,184.34,184.39,6765.0,184.48,184.65,184.34,184.39,6765.0
2021-11-01 11:25:00,184.32,184.39,184.01,184.12,16449.0,184.32,184.39,184.01,184.12,16449.0
2021-11-01 11:30:00,184.2,184.21,184.04,184.1,10063.0,184.2,184.21,184.04,184.1,10063.0
2021-11-01 11:35:00,184.1,184.83,184.1,184.8,8718.0,184.1,184.83,184.1,184.8,8718.0
2021-11-01 11:40:00,184.83,184.83,184.4,184.5,15860.0,184.83,184.83,184.4,184.5,15860.0
2021-11-01 11:45:00,184.56,184.66,184.06,184.12,6750.0,184.56,184.66,184.06,184.12,6750.0
2021-11-01 11:50:00,184.19,184.5,184.14,184.38,5136.0,184.19,184.5,184.14,184.38,5136.0
2021-11-01 11:55:00,184.45,184.53,184.24,184.46,8437.0,184.45,184.53,184.24,184.46,8437.0
2021-11-01 12:00:00,184.39,184.5,184.33,184.46,8130.0,184.39,184.5,184.33,184.46,8130.0
2021-11-01 12:05:00,184.35,184.47,184.31,184.35,7590.0,184.35,184.47,184.31,184.35,7590.0
2021-11-01 12:10:00,184.35,184.51,184.19,184.21,7152.0,184.35,184.51,184.19,184.21,7152.0
2021-11-01 12:15:00,184.13,184.41,184.1,184.35,3484.0,184.13,184.41,184.1,184.35,3484.0
2021-11-01 12:20:00,184.4,184.4,184.14,184.22,4064.0,184.4,184.4,184.14,184.22,4064.0
2021-11-01 12:25:00,184.15,184.32,184.07,184.21,7378.0,184.15,184.32,184.07,184.21,7378.0
2021-11-01 12:30:00,184.15,184.52,184.15,184.52,7788.0,184.15,184.52,184.15,184.52,7788.0
2021-11-01 12:35:00,184.49,184.56,184.37,184.5,5706.0,184.49,184.56,184.37,184.5,5706.0
2021-11-01 12:40:00,184.5,185.0,184.5,185.0,3924.0,184.5,185.0,184.5,185.0,3924.0
2021-11-01 12:45:00,185.05,185.22,184.94,185.22,4700.0,185.05,185.22,184.94,185.22,4700.0
2021-11-01 12:50:00,185.2,185.22,184.74,184.87,8415.0,185.2,185.22,184.74,184.87,8415.0
2021-11-01 12:55:00,184.83,184.88,184.49,184.56,5966.0,184.83,184.88,184.49,184.56,5966.0
2021-11-01 13:00:00,184.62,184.68,184.47,184.54,4960.0,184.62,184.68,184.47,184.54,4960.0
2021-11-01 13:05:00,184.55,184.63,184.4,184.4,5807.0,184.55,184.63,184.4,184.4,5807.0
2021-11-01 13:10:00,184.4,184.69,184.4,184.59,4675.0,184.4,184.69,184.4,184.59,4675.0
2021-11-01 13:15:00,184.59,184.81,184.56,184.81,5200.0,184.59,184.81,184.56,184.81,5200.0
2021-11-01 13:20:00,184.89,185.01,184.49,184.53,5405.0,184.89,185.01,184.49,184.53,5405.0
2021-11-01 13:25:00,184.53,184.71,184.5,184.7,4277.0,184.53,184.71,184.5,184.7,4277.0
2021-11-01 13:30:00,184.72,184.77,184.66,184.75,3237.0,184.72,184.77,184.66,184.75,3237.0
2021-11-01 13:35:00,184.84,185.03,184.75,184.76,4026.0,184.84,185.03,184.75,184.76,4026.0
2021-11-01 13:40:00,184.75,184.75,184.42,184.51,6959.0,184.75,184.75,184.42,184.51,6959.0
2021-11-01 13:45:00,184.62,184.71,184.53,184.54,5527.0,184.62,184.71,184.53,184.54,5527.0
2021-11-01 13:50:00,184.53,184.54,184.42,184.42,3900.0,184.53,184.54,184.42,184.42,3900.0
2021-11-01 13:55:00,184.45,184.78,184.4,184.65,5300.0,184.45,184.78,184.4,184.65,5300.0
2021-11-01 14:00:00,184.72,184.72,184.27,184.28,3046.0,184.72,184.72,184.27,184.28,3046.0
2021-11-01 14:05:00,184.26,184.27,183.97,184.06,11957.0,184.26,184.27,183.97,184.06,11957.0
2021-11-01 14:10:00,184.06,184.22,184.01,184.07,4329.0,184.06,184.22,184.01,184.07,4329.0
2021-11-01 14:15:00,184.1,184.14,183.8,183.97,10395.0,184.1,184.14,183.8,183.97,10395.0
2021-11-01 14:20:00,183.94,184.19,183.93,184.02,7835.0,183.94,184.19,183.93,184.02,7835.0
2021-11-01 14:25:00,184.08,184.12,183.63,183.64,18017.0,184.08,184.12,183.63,183.64,18017.0
2021-11-01 14:30:00,183.59,183.83,183.5,183.8,10419.0,183.59,183.83,183.5,183.8,10419.0
2021-11-01 14:35:00,183.83,184.02,183.83,183.89,3700.0,183.83,184.02,183.83,183.89,3700.0
2021-11-01 14:40:00,183.89,183.97,183.71,183.84,8536.0,183.89,183.97,183.71,183.84,8536.0
2021-11-01 14:45:00,183.84,183.93,183.43,183.5,11638.0,183.84,183.93,183.43,183.5,11638.0
2021-11-01 14:50:00,183.5,183.77,183.32,183.65,10759.0,183.5,183.77,183.32,183.65,10759.0
2021-11-01 14:55:00,183.6,183.79,183.55,183.7,15661.0,183.6,183.79,183.55,183.7,15661.0
2021-11-01 15:00:00,183.7,183.74,183.5,183.69,11364.0,183.7,183.74,183.5,183.69,11364.0
2021-11-01 15:05:00,183.69,183.75,183.56,183.66,15602.0,183.69,183.75,183.56,183.66,15602.0
2021-11-01 15:10:00,183.67,183.79,183.67,183.75,10971.0,183.67,183.79,183.67,183.75,10971.0
2021-11-01 15:15:00,183.78,183.97,183.74,183.84,13744.0,183.78,183.97,183.74,183.84,13744.0
2021-11-01 15:20:00,183.85,183.96,183.8,183.84,12153.0,183.85,183.96,183.8,183.84,12153.0
2021-11-01 15:25:00,183.84,183.98,183.68,183.78,15524.0,183.84,183.98,183.68,183.78,15524.0
2021-11-01 15:30:00,183.86,184.12,183.78,184.07,14766.0,183.86,184.12,183.78,184.07,14766.0
2021-11-01 15:35:00,184.09,184.12,183.8,183.81,28646.0,184.09,184.12,183.8,183.81,28646.0
2021-11-01 15:40:00,183.81,183.88,183.45,183.88,21408.0,183.81,183.88,183.45,183.88,21408.0
2021-11-01 15:45:00,183.86,183.98,183.75,183.91,27257.0,183.86,183.98,183.75,183.91,27257.0
2021-11-01 15:50:00,183.97,184.14,183.72,184.0,39047.0,183.97,184.14,183.72,184.0,39047.0
2021-11-01 15:55:00,184.03,184.05,183.54,183.71,94327.0,184.03,184.05,183.54,183.71,94327.0
2021-11-02 09:30:00,183.0,183.24,181.75,181.97,15515.0,183.0,183.24,181.75,181.97,15515.0
2021-11-02 09:35:00,182.21,182.86,181.92,182.05,26748.0,182.21,182.86,181.92,182.05,26748.0
2021-11-02 09:40:00,182.09,182.73,181.6,182.68,14395.0,182.09,182.73,181.6,182.68,14395.0
2021-11-02 09:45:00,182.95,183.41,182.51,183.28,10262.0,182.95,183.41,182.51,183.28,10262.0
2021-11-02 09:50:00,183.28,183.38,182.55,183.37,9465.0,183.28,183.38,182.55,183.37,9465.0
2021-11-02 09:55:00,183.23,183.34,182.84,182.96,6537.0,183.23,183.34,182.84,182.96,6537.0
2021-11-02 10:00:00,183.0,183.53,182.99,183.16,4156.0,183.0,183.53,182.99,183.16,4156.0
2021-11-02 10:05:00,183.19,183.19,182.87,183.0,7601.0,183.19,183.19,182.87,183.0,7601.0
2021-11-02 10:10:00,182.97,183.04,182.53,182.73,22625.0,182.97,183.04,182.53,182.73,22625.0
2021-11-02 10:15:00,182.75,183.06,182.48,183.02,7954.0,182.75,183.06,182.48,183.02,7954.0
2021-11-02 10:20:00,183.04,183.29,182.9,183.0,6640.0,183.04,183.29,182.9,183.0,6640.0
2021-11-02 10:25:00,183.12,183.15,182.97,183.02,3105.0,183.12,183.15,182.97,183.02,3105.0
2021-11-02 10:30:00,183.02,183.02,182.8,182.99,11017.0,183.02,183.02,182.8,182.99,11017.0
2021-11-02 10:35:00,182.93,183.05,182.87,182.95,1971.0,182.93,183.05,182.87,182.95,1971.0
2021-11-02 10:40:00,182.96,183.0,182.85,182.96,8056.0,182.96,183.0,182.85,182.96,8056.0
2021-11-02 10:45:00,182.96,183.33,182.94,183.14,2377.0,182.96,183.33,182.94,183.14,2377.0
2021-11-02 10:50:00,183.0,183.5,183.0,183.38,2699.0,183.0,183.5,183.0,183.38,2699.0
2021-11-02 10:55:00,183.16,183.24,182.86,183.1,4023.0,183.16,183.24,182.86,183.1,4023.0
2021-11-02 11:00:00,183.18,183.44,183.15,183.19,4895.0,183.18,183.44,183.15,183.19,4895.0
2021-11-02 11:05:00,183.2,183.4,183.05,183.23,2900.0,183.2,183.4,183.05,183.23,2900.0
2021-11-02 11:10:00,183.21,183.62,183.16,183.47,2652.0,183.21,183.62,183.16,183.47,2652.0
2021-11-02 11:15:00,183.52,183.52,183.39,183.48,2620.0,183.52,183.52,183.39,183.48,2620.0
2021-11-02 11:20:00,183.52,183.78,183.51,183.62,2506.0,183.52,183.78,183.51,183.62,2506.0
2021-11-02 11:25:00,183.62,183.8,183.54,183.8,5182.0,183.62,183.8,183.54,183.8,5182.0
2021-11-02 11:30:00,183.77,183.85,183.76,183.84,213.0,183.77,183.85,183.76,183.84,213.0
2021-11-02 11:35:00,183.73,183.92,183.69,183.9,3377.0,183.73,183.92,183.69,183.9,3377.0
2021-11-02 11:40:00,183.93,184.25,183.87,184.25,2131.0,183.93,184.25,183.87,184.25,2131.0
2021-11-02 11:45:00,184.38,184.38,183.85,183.94,5411.0,184.38,184.38,183.85,183.94,5411.0
2021-11-02 11:50:00,183.95,183.95,183.76,183.89,4850.0,183.95,183.95,183.76,183.89,4850.0
2021-11-02 11:55:00,183.84,183.89,183.72,183.85,3174.0,183.84,183.89,183.72,183.85,3174.0
2021-11-02 12:00:00,183.76,183.83,183.73,183.81,3317.0,183.76,183.83,183.73,183.81,3317.0
2021-11-02 12:05:00,183.79,183.84,183.41,183.41,12343.0,183.79,183.84,183.41,183.41,12343.0
2021-11-02 12:10:00,183.43,183.6,183.35,183.57,2700.0,183.43,183.6,183.35,183.57,2700.0
2021-11-02 12:15:00,183.48,183.66,183.42,183.66,12461.0,183.48,183.66,183.42,183.66,12461.0
2021-11-02 12:20:00,183.69,183.77,183.41,183.56,4925.0,183.69,183.77,183.41,183.56,4925.0
2021-11-02 12:25:00,183.51,183.65,183.4,183.53,11286.0,183.51,183.65,183.4,183.53,11286.0
2021-11-02 12:30:00,183.55,183.61,183.38,183.43,11245.0,183.55,183.61,183.38,183.43,11245.0
2021-11-02 12:35:00,183.43,183.8,183.39,183.75,4510.0,183.43,183.8,183.39,183.75,4510.0
2021-11-02 12:40:00,183.77,183.83,183.72,183.82,6933.0,183.77,183.83,183.72,183.82,6933.0
2021-11-02 12:45:00,183.81,183.88,183.61,183.87,13681.0,183.81,183.88,183.61,183.87,13681.0
2021-11-02 12:50:00,183.87,183.87,183.74,183.81,5661.0,183.87,183.87,183.74,183.81,5661.0
2021-11-02 12:55:00,183.83,183.84,183.78,183.81,4801.0,183.83,183.84,183.78,183.81,4801.0
2021-11-02 13:00:00,183.84,183.85,183.43,183.71,9534.0,183.84,183.85,183.43,183.71,9534.0
2021-11-02 13:05:00,183.71,184.08,183.66,184.05,9338.0,183.71,184.08,183.66,184.05,9338.0
2021-11-02 13:10:00,184.0,184.02,183.93,183.98,2907.0,184.0,184.02,183.93,183.98,2907.0
2021-11-02 13:15:00,183.84,183.93,183.84,183.91,3711.0,183.84,183.93,183.84,183.91,3711.0
2021-11-02 13:20:00,183.98,184.09,183.91,183.97,4500.0,183.98,184.09,183.91,183.97,4500.0
2021-11-02 13:25:00,183.98,184.05,183.87,183.87,3900.0,183.98,184.05,183.87,183.87,3900.0
2021-11-02 13:30:00,183.83,183.85,183.58,183.79,8354.0,183.83,183.85,183.58,183.79,8354.0
2021-11-02 13:35:00,183.79,183.93,183.67,183.77,4466.0,183.79,183.93,183.67,183.77,4466.0
2021-11-02 13:40:00,183.77,183.92,183.48,183.92,6621.0,183.77,183.92,183.48,183.92,6621.0
2021-11-02 13:45:00,183.92,184.09,183.92,184.02,3785.0,183.92,184.09,183.92,184.02,3785.0
2021-11-02 13:50:00,184.02,184.21,184.01,184.1,4950.0,184.02,184.21,184.01,184.1,4950.0
2021-11-02 13:55:00,184.1,184.22,183.89,183.89,4170.0,184.1,184.22,183.89,183.89,4170.0
2021-11-02 14:00:00,183.89,183.89,183.6,183.79,9822.0,183.89,183.89,183.6,183.79,9822.0
2021-11-02 14:05:00,183.76,183.76,183.39,183.45,5769.0,183.76,183.76,183.39,183.45,5769.0
2021-11-02 14:10:00,183.43,183.58,183.42,183.48,6993.0,183.43,183.58,183.42,183.48,6993.0
2021-11-02 14:15:00,183.54,183.71,183.47,183.49,6327.0,183.54,183.71,183.47,183.49,6327.0
2021-11-02 14:20:00,183.48,183.61,183.46,183.55,6237.0,183.48,183.61,183.46,183.55,6237.0
2021-11-02 14:25:00,183.49,183.61,183.4,183.61,13585.0,183.49,183.61,183.4,183.61,13585.0
2021-11-02 14:30:00,183.57,183.69,183.37,183.37,4134.0,183.57,183.69,183.37,183.37,4134.0
2021-11-02 14:35:00,183.36,183.41,183.22,183.32,5575.0,183.36,183.41,183.22,183.32,5575.0
2021-11-02 14:40:00,183.22,183.22,182.93,183.17,5046.0,183.22,183.22,182.93,183.17,5046.0
2021-11-02 14:45:00,183.06,183.1,182.73,182.73,2816.0,183.06,183.1,182.73,182.73,2816.0
2021-11-02 14:50:00,182.71,183.08,182.71,182.98,6620.0,182.71,183.08,182.71,182.98,6620.0
2021-11-02 14:55:00,183.04,183.24,183.0,183.13,4682.0,183.04,183.24,183.0,183.13,4682.0
2021-11-02 15:00:00,183.06,183.37,183.06,183.36,4375.0,183.06,183.37,183.06,183.36,4375.0
2021-11-02 15:05:00,183.33,183.63,183.33,183.54,7155.0,183.33,183.63,183.33,183.54,7155.0
2021-11-02 15:10:00,183.54,183.54,183.45,183.48,7486.0,183.54,183.54,183.45,183.48,7486.0
2021-11-02 15:15:00,183.47,183.6,183.38,183.5,15777.0,183.47,183.6,183.38,183.5,15777.0
2021-11-02 15:20:00,183.53,183.57,183.48,183.48,3095.0,183.53,183.57,183.48,183.48,3095.0
2021-11-02 15:25:00,183.49,183.66,183.49,183.52,5823.0,183.49,183.66,183.49,183.52,5823.0
2021-11-02 15:30:00,183.52,183.52,183.31,183.44,5969.0,183.52,183.52,183.31,183.44,5969.0
2021-11-02 15:35:00,183.44,183.63,183.44,183.56,5986.0,183.44,183.63,183.44,183.56,5986.0
2021-11-02 15:40:00,183.56,183.97,183.53,183.9,11834.0,183.56,183.97,183.53,183.9,11834.0
2021-11-02 15:45:00,183.91,184.06,183.35,183.57,17840.0,183.91,184.06,183.35,183.57,17840.0
2021-11-02 15:50:00,183.56,183.84,183.53,183.81,25623.0,183.56,183.84,183.53,183.81,25623.0
2021-11-02 15:55:00,183.81,184.01,183.67,184.01,52804.0,183.81,184.01,183.67,184.01,52804.0
2021-11-03 09:30:00,181.21,181.26,179.6,180.75,39695.0,181.21,181.26,179.6,180.75,39695.0
2021-11-03 09:35:00,181.08,182.22,180.99,182.22,15361.0,181.08,182.22,180.99,182.22,15361.0
2021-11-03 09:40:00,182.0,182.18,181.0,181.38,20947.0,182.0,182.18,181.0,181.38,20947.0
2021-11-03 09:45:00,181.46,181.91,181.1,181.63,20959.0,181.46,181.91,181.1,181.63,20959.0
2021-11-03 09:50:00,181.87,182.23,181.62,181.91,7923.0,181.87,182.23,181.62,181.91,7923.0
2021-11-03 09:55:00,181.8,183.03,181.48,182.84,15410.0,181.8,183.03,181.48,182.84,15410.0
2021-11-03 10:00:00,182.91,183.05,181.96,182.14,37354.0,182.91,183.05,181.96,182.14,37354.0
2021-11-03 10:05:00,182.19,183.18,182.05,183.12,17076.0,182.19,183.18,182.05,183.12,17076.0
2021-11-03 10:10:00,183.13,183.79,183.13,183.75,11508.0,183.13,183.79,183.13,183.75,11508.0
2021-11-03 10:15:00,183.7,183.99,183.4,183.8,22403.0,183.7,183.99,183.4,183.8,22403.0
2021-11-03 10:20:00,183.77,184.31,183.75,184.02,12330.0,183.77,184.31,183.75,184.02,12330.0
2021-11-03 10:25:00,184.15,184.23,183.71,183.88,17833.0,184.15,184.23,183.71,183.88,17833.0
2021-11-03 10:30:00,183.84,183.89,183.35,183.86,7413.0,183.84,183.89,183.35,183.86,7413.0
2021-11-03 10:35:00,183.86,184.19,183.74,183.98,15828.0,183.86,184.19,183.74,183.98,15828.0
2021-11-03 10:40:00,183.94,184.26,183.94,184.07,7651.0,183.94,184.26,183.94,184.07,7651.0
2021-11-03 10:45:00,184.07,184.64,184.0,184.4,21680.0,184.07,184.64,184.0,184.4,21680.0
2021-11-03 10:50:00,184.42,184.42,183.77,184.0,7415.0,184.42,184.42,183.77,184.0,7415.0
2021-11-03 10:55:00,184.0,184.1,183.73,184.04,14109.0,184.0,184.1,183.73,184.04,14109.0
2021-11-03 11:00:00,183.92,184.41,183.81,183.91,4815.0,183.92,184.41,183.81,183.91,4815.0
2021-11-03 11:05:00,184.0,184.22,183.83,184.22,4699.0,184.0,184.22,183.83,184.22,4699.0
2021-11-03 11:10:00,184.09,184.43,183.96,184.2,5176.0,184.09,184.43,183.96,184.2,5176.0
2021-11-03 11:15:00,184.11,184.48,184.06,184.42,6700.0,184.11,184.48,184.06,184.42,6700.0
2021-11-03 11:20:00,184.31,184.37,184.07,184.21,4200.0,184.31,184.37,184.07,184.21,4200.0
2021-11-03 11:25:00,184.14,184.51,184.12,184.47,3770.0,184.14,184.51,184.12,184.47,3770.0
2021-11-03 11:30:00,184.37,184.58,183.93,183.94,28207.0,184.37,184.58,183.93,183.94,28207.0
2021-11-03 11:35:00,183.96,184.33,183.89,184.33,5053.0,183.96,184.33,183.89,184.33,5053.0
2021-11-03 11:40:00,184.47,184.6,184.24,184.35,3061.0,184.47,184.6,184.24,184.35,3061.0
2021-11-03 11:45:00,184.35,184.41,184.15,184.35,1957.0,184.35,184.41,184.15,184.35,1957.0
2021-11-03 11:50:00,184.38,184.54,184.36,184.45,2000.0,184.38,184.54,184.36,184.45,2000.0
2021-11-03 11:55:00,184.53,184.66,184.39,184.66,1633.0,184.53,184.66,184.39,184.66,1633.0
2021-11-03 12:00:00,184.64,184.64,183.92,184.1,9806.0,184.64,184.64,183.92,184.1,9806.0
2021-11-03 12:05:00,184.18,184.36,183.87,183.94,10276.0,184.18,184.36,183.87,183.94,10276.0
2021-11-03 12:10:00,184.02,184.25,183.91,184.1,8329.0,184.02,184.25,183.91,184.1,8329.0
2021-11-03 12:15:00,184.16,184.46,184.06,184.29,5589.0,184.16,184.46,184.06,184.29,5589.0
2021-11-03 12:20:00,184.18,184.18,183.83,183.83,2308.0,184.18,184.18,183.83,183.83,2308.0
2021-11-03 12:25:00,183.94,184.21,183.79,183.96,11225.0,183.94,184.21,183.79,183.96,11225.0
2021-11-03 12:30:00,184.0,184.44,183.97,184.42,7781.0,184.0,184.44,183.97,184.42,7781.0
2021-11-03 12:35:00,184.42,184.79,184.38,184.73,6484.0,184.42,184.79,184.38,184.73,6484.0
2021-11-03 12:40:00,184.63,184.63,184.37,184.37,3010.0,184.63,184.63,184.37,184.37,3010.0
2021-11-03 12:45:00,184.32,184.5,184.19,184.34,3539.0,184.32,184.5,184.19,184.34,3539.0
2021-11-03 12:50:00,184.4,184.52,184.23,184.31,5955.0,184.4,184.52,184.23,184.31,5955.0
2021-11-03 12:55:00,184.35,184.69,184.29,184.51,18819.0,184.35,184.69,184.29,184.51,18819.0
2021-11-03 13:00:00,184.48,184.67,184.06,184.09,4300.0,184.48,184.67,184.06,184.09,4300.0
2021-11-03 13:05:00,184.14,184.44,184.14,184.41,4825.0,184.14,184.44,184.14,184.41,4825.0
2021-11-03 13:10:00,184.39,184.62,184.24,184.25,8658.0,184.39,184.62,184.24,184.25,8658.0
2021-11-03 13:15:00,184.24,184.39,184.22,184.39,3436.0,184.24,184.39,184.22,184.39,3436.0
2021-11-03 13:20:00,184.32,184.49,184.12,184.22,4568.0,184.32,184.49,184.12,184.22,4568.0
2021-11-03 13:25:00,184.25,184.25,184.09,184.12,6353.0,184.25,184.25,184.09,184.12,6353.0
2021-11-03 13:30:00,184.13,184.2,183.82,184.15,12438.0,184.13,184.2,183.82,184.15,12438.0
2021-11-03 13:35:00,184.18,184.3,183.92,183.97,2916.0,184.18,184.3,183.92,183.97,2916.0
2021-11-03 13:40:00,183.98,184.26,183.98,184.04,3564.0,183.98,184.26,183.98,184.04,3564.0
2021-11-03 13:45:00,184.03,184.03,183.86,183.86,10204.0,184.03,184.03,183.86,183.86,10204.0
2021-11-03 13:50:00,183.89,184.02,183.33,183.33,7953.0,183.89,184.02,183.33,183.33,7953.0
2021-11-03 13:55:00,183.48,184.07,183.48,184.03,13181.0,183.48,184.07,183.48,184.03,13181.0
2021-11-03 14:00:00,184.06,184.22,183.26,183.56,9064.0,184.06,184.22,183.26,183.56,9064.0
2021-11-03 14:05:00,183.53,183.86,183.48,183.51,5389.0,183.53,183.86,183.48,183.51,5389.0
2021-11-03 14:10:00,183.42,183.84,183.35,183.53,6515.0,183.42,183.84,183.35,183.53,6515.0
2021-11-03 14:15:00,183.48,183.57,183.36,183.36,23521.0,183.48,183.57,183.36,183.36,23521.0
2021-11-03 14:20:00,183.41,183.55,183.06,183.21,7818.0,183.41,183.55,183.06,183.21,7818.0
2021-11-03 14:25:00,183.21,183.32,182.84,182.92,14925.0,183.21,183.32,182.84,182.92,14925.0
2021-11-03 14:30:00,182.93,182.93,182.67,182.76,7953.0,182.93,182.93,182.67,182.76,7953.0
2021-11-03 14:35:00,182.76,182.92,182.51,182.72,7101.0,182.76,182.92,182.51,182.72,7101.0
2021-11-03 14:40:00,182.72,183.12,182.71,183.04,6500.0,182.72,183.12,182.71,183.04,6500.0
2021-11-03 14:45:00,182.92,183.29,182.91,183.26,8973.0,182.92,183.29,182.91,183.26,8973.0
2021-11-03 14:50:00,183.26,183.3,182.97,183.09,7593.0,183.26,183.3,182.97,183.09,7593.0
2021-11-03 14:55:00,183.04,183.2,183.01,183.09,9236.0,183.04,183.2,183.01,183.09,9236.0
2021-11-03 15:00:00,183.16,183.91,183.16,183.83,15177.0,183.16,183.91,183.16,183.83,15177.0
2021-11-03 15:05:00,183.81,183.94,183.68,183.94,4700.0,183.81,183.94,183.68,183.94,4700.0
2021-11-03 15:10:00,183.91,183.96,183.72,183.76,5432.0,183.91,183.96,183.72,183.76,5432.0
2021-11-03 15:15:00,183.73,183.79,183.42,183.47,8269.0,183.73,183.79,183.42,183.47,8269.0
2021-11-03 15:20:00,183.51,183.98,183.51,183.98,9701.0,183.51,183.98,183.51,183.98,9701.0
2021-11-03 15:25:00,183.95,183.99,183.58,183.6,10240.0,183.95,183.99,183.58,183.6,10240.0
2021-11-03 15:30:00,183.65,183.92,183.1,183.1,22347.0,183.65,183.92,183.1,183.1,22347.0
2021-11-03 15:35:00,183.13,183.39,183.1,183.18,18515.0,183.13,183.39,183.1,183.18,18515.0
2021-11-03 15:40:00,183.14,183.32,183.02,183.31,19363.0,183.14,183.32,183.02,183.31,19363.0
2021-11-03 15:45:00,183.28,183.65,183.23,183.64,49705.0,183.28,183.65,183.23,183.64,49705.0
2021-11-03 15:50:00,183.68,184.44,183.67,184.25,54987.0,183.68,184.44,183.67,184.25,54987.0
2021-11-03 15:55:00,184.3,184.4,184.06,184.16,64837.0,184.3,184.4,184.06,184.16,64837.0
2021-11-04 09:30:00,189.01,191.49,188.16,191.49,87453.0,189.01,191.49,188.16,191.49,87453.0
2021-11-04 09:35:00,191.24,192.66,191.17,191.4,35407.0,191.24,192.66,191.17,191.4,35407.0
2021-11-04 09:40:00,191.41,192.1,190.11,191.82,36249.0,191.41,192.1,190.11,191.82,36249.0
2021-11-04 09:45:00,191.82,192.0,190.82,190.83,32215.0,191.82,192.0,190.82,190.83,32215.0
2021-11-04 09:50:00,190.89,192.29,190.4,192.0,49892.0,190.89,192.29,190.4,192.0,49892.0
2021-11-04 09:55:00,191.7,192.05,191.33,191.61,51575.0,191.7,192.05,191.33,191.61,51575.0
2021-11-04 10:00:00,191.34,191.46,189.53,191.39,36198.0,191.34,191.46,189.53,191.39,36198.0
2021-11-04 10:05:00,191.16,191.53,190.41,191.09,27965.0,191.16,191.53,190.41,191.09,27965.0
2021-11-04 10:10:00,191.37,192.3,191.2,192.1,35743.0,191.37,192.3,191.2,192.1,35743.0
2021-11-04 10:15:00,192.04,192.75,191.55,192.5,19380.0,192.04,192.75,191.55,192.5,19380.0
2021-11-04 10:20:00,192.29,192.7,192.08,192.27,22331.0,192.29,192.7,192.08,192.27,22331.0
2021-11-04 10:25:00,192.13,192.2,191.73,192.11,20709.0,192.13,192.2,191.73,192.11,20709.0
2021-11-04 10:30:00,191.91,192.16,191.5,191.56,10051.0,191.91,192.16,191.5,191.56,10051.0
2021-11-04 10:35:00,191.46,191.66,190.57,190.82,18052.0,191.46,191.66,190.57,190.82,18052.0
2021-11-04 10:40:00,190.82,190.82,189.53,189.92,21612.0,190.82,190.82,189.53,189.92,21612.0
2021-11-04 10:45:00,190.12,190.34,189.86,190.18,11379.0,190.12,190.34,189.86,190.18,11379.0
2021-11-04 10:50:00,190.39,190.68,190.36,190.62,5940.0,190.39,190.68,190.36,190.62,5940.0
2021-11-04 10:55:00,190.42,190.49,189.27,190.0,14240.0,190.42,190.49,189.27,190.0,14240.0
2021-11-04 11:00:00,189.91,190.1,189.69,190.07,23922.0,189.91,190.1,189.69,190.07,23922.0
2021-11-04 11:05:00,190.07,190.2,189.81,190.2,11238.0,190.07,190.2,189.81,190.2,11238.0
2021-11-04 11:10:00,190.24,190.24,189.83,189.96,23822.0,190.24,190.24,189.83,189.96,23822.0
2021-11-04 11:15:00,190.0,190.18,189.85,190.0,8328.0,190.0,190.18,189.85,190.0,8328.0
2021-11-04 11:20:00,190.0,190.08,189.74,189.94,29888.0,190.0,190.08,189.74,189.94,29888.0
2021-11-04 11:25:00,190.0,190.25,189.96,190.04,11717.0,190.0,190.25,189.96,190.04,11717.0
2021-11-04 11:30:00,190.08,190.2,189.58,189.61,11428.0,190.08,190.2,189.58,189.61,11428.0
2021-11-04 11:35:00,189.54,189.67,189.12,189.23,8865.0,189.54,189.67,189.12,189.23,8865.0
2021-11-04 11:40:00,189.04,189.11,187.67,187.97,40542.0,189.04,189.11,187.67,187.97,40542.0
2021-11-04 11:45:00,188.01,188.32,187.92,188.17,11600.0,188.01,188.32,187.92,188.17,11600.0
2021-11-04 11:50:00,188.19,188.78,188.15,188.54,14146.0,188.19,188.78,188.15,188.54,14146.0
2021-11-04 11:55:00,188.62,188.72,187.84,187.85,53345.0,188.62,188.72,187.84,187.85,53345.0
2021-11-04 12:00:00,187.85,188.15,187.56,187.56,8746.0,187.85,188.15,187.56,187.56,8746.0
2021-11-04 12:05:00,187.39,187.8,187.16,187.41,9315.0,187.39,187.8,187.16,187.41,9315.0
2021-11-04 12:10:00,187.36,187.36,186.95,187.21,6511.0,187.36,187.36,186.95,187.21,6511.0
2021-11-04 12:15:00,187.27,187.86,187.2,187.23,11179.0,187.27,187.86,187.2,187.23,11179.0
2021-11-04 12:20:00,187.23,187.39,186.55,186.58,4538.0,187.23,187.39,186.55,186.58,4538.0
2021-11-04 12:25:00,186.75,187.03,186.62,186.92,4100.0,186.75,187.03,186.62,186.92,4100.0
2021-11-04 12:30:00,186.8,187.37,186.8,187.1,9701.0,186.8,187.37,186.8,187.1,9701.0
2021-11-04 12:35:00,187.1,187.1,186.42,186.47,27252.0,187.1,187.1,186.42,186.47,27252.0
2021-11-04 12:40:00,186.47,187.4,186.47,186.95,5500.0,186.47,187.4,186.47,186.95,5500.0
2021-11-04 12:45:00,187.0,187.05,186.79,186.79,2900.0,187.0,187.05,186.79,186.79,2900.0
2021-11-04 12:50:00,186.86,187.14,186.75,187.02,7830.0,186.86,187.14,186.75,187.02,7830.0
2021-11-04 12:55:00,186.93,187.55,186.92,187.4,3600.0,186.93,187.55,186.92,187.4,3600.0
2021-11-04 13:00:00,187.42,187.54,187.11,187.42,5146.0,187.42,187.54,187.11,187.42,5146.0
2021-11-04 13:05:00,187.5,188.42,187.5,188.25,8416.0,187.5,188.42,187.5,188.25,8416.0
2021-11-04 13:10:00,188.24,189.16,188.24,188.91,8273.0,188.24,189.16,188.24,188.91,8273.0
2021-11-04 13:15:00,188.78,189.33,188.73,188.95,11562.0,188.78,189.33,188.73,188.95,11562.0
2021-11-04 13:20:00,188.86,189.13,188.53,189.13,12969.0,188.86,189.13,188.53,189.13,12969.0
2021-11-04 13:25:00,189.28,189.65,189.28,189.55,11994.0,189.28,189.65,189.28,189.55,11994.0
2021-11-04 13:30:00,189.58,190.04,189.42,189.74,30569.0,189.58,190.04,189.42,189.74,30569.0
2021-11-04 13:35:00,189.76,190.32,189.24,190.11,57852.0,189.76,190.32,189.24,190.11,57852.0
2021-11-04 13:40:00,190.11,190.32,189.87,190.18,10547.0,190.11,190.32,189.87,190.18,10547.0
2021-11-04 13:45:00,190.16,190.31,189.87,190.15,15871.0,190.16,190.31,189.87,190.15,15871.0
2021-11-04 13:50:00,190.14,190.24,189.9,190.18,6209.0,190.14,190.24,189.9,190.18,6209.0
2021-11-04 13:55:00,190.18,190.43,189.95,190.33,14401.0,190.18,190.43,189.95,190.33,14401.0
2021-11-04 14:00:00,190.34,190.73,190.04,190.15,9521.0,190.34,190.73,190.04,190.15,9521.0
2021-11-04 14:05:00,190.13,190.15,189.85,190.0,27721.0,190.13,190.15,189.85,190.0,27721.0
2021-11-04 14:10:00,189.95,190.18,189.74,190.13,24459.0,189.95,190.18,189.74,190.13,24459.0
2021-11-04 14:15:00,190.06,190.14,189.85,189.99,24299.0,190.06,190.14,189.85,189.99,24299.0
2021-11-04 14:20:00,189.96,190.19,189.92,190.15,9807.0,189.96,190.19,189.92,190.15,9807.0
2021-11-04 14:25:00,190.11,191.19,190.11,191.19,15320.0,190.11,191.19,190.11,191.19,15320.0
2021-11-04 14:30:00,191.14,191.48,190.45,190.56,12086.0,191.14,191.48,190.45,190.56,12086.0
2021-11-04 14:35:00,190.61,191.41,190.61,191.33,6971.0,190.61,191.41,190.61,191.33,6971.0
2021-11-04 14:40:00,191.34,191.47,191.19,191.36,10167.0,191.34,191.47,191.19,191.36,10167.0
2021-11-04 14:45:00,191.27,191.36,190.97,191.23,8421.0,191.27,191.36,190.97,191.23,8421.0
2021-11-04 14:50:00,191.29,191.66,191.25,191.49,18391.0,191.29,191.66,191.25,191.49,18391.0
2021-11-04 14:55:00,191.56,191.76,191.42,191.65,10484.0,191.56,191.76,191.42,191.65,10484.0
2021-11-04 15:00:00,191.61,191.75,191.05,191.09,24049.0,191.61,191.75,191.05,191.09,24049.0
2021-11-04 15:05:00,191.05,191.1,190.45,190.78,12561.0,191.05,191.1,190.45,190.78,12561.0
2021-11-04 15:10:00,190.74,191.02,190.46,191.01,6504.0,190.74,191.02,190.46,191.01,6504.0
2021-11-04 15:15:00,190.86,190.92,190.29,190.48,13625.0,190.86,190.92,190.29,190.48,13625.0
2021-11-04 15:20:00,190.53,190.96,190.53,190.83,40170.0,190.53,190.96,190.53,190.83,40170.0
2021-11-04 15:25:00,190.73,191.05,190.73,191.05,9198.0,190.73,191.05,190.73,191.05,9198.0
2021-11-04 15:30:00,191.03,191.39,190.96,191.15,29846.0,191.03,191.39,190.96,191.15,29846.0
2021-11-04 15:35:00,191.13,191.7,191.07,191.62,58794.0,191.13,191.7,191.07,191.62,58794.0
2021-11-04 15:40:00,191.65,192.1,191.53,192.1,71981.0,191.65,192.1,191.53,192.1,71981.0
2021-11-04 15:45:00,192.13,192.84,191.67,192.75,98378.0,192.13,192.84,191.67,192.75,98378.0
2021-11-04 15:50:00,192.75,193.34,192.35,192.66,163607.0,192.75,193.34,192.35,192.66,163607.0
2021-11-04 15:55:00,192.62,193.3,192.46,193.03,243347.0,192.62,193.3,192.46,193.03,243347.0
2021-11-05 09:30:00,192.26,195.83,192.05,194.88,53749.0,192.26,195.83,192.05,194.88,53749.0
2021-11-05 09:35:00,195.14,195.53,194.49,194.75,16943.0,195.14,195.53,194.49,194.75,16943.0
2021-11-05 09:40:00,194.71,194.87,193.29,193.3,22375.0,194.71,194.87,193.29,193.3,22375.0
2021-11-05 09:45:00,193.24,193.24,191.02,191.3,23304.0,193.24,193.24,191.02,191.3,23304.0
2021-11-05 09:50:00,191.5,191.5,190.38,190.72,13672.0,191.5,191.5,190.38,190.72,13672.0
2021-11-05 09:55:00,190.38,191.1,190.38,190.66,14075.0,190.38,191.1,190.38,190.66,14075.0
2021-11-05 10:00:00,190.64,191.48,190.31,190.31,13117.0,190.64,191.48,190.31,190.31,13117.0
2021-11-05 10:05:00,190.44,190.57,190.14,190.18,17285.0,190.44,190.57,190.14,190.18,17285.0
2021-11-05 10:10:00,190.28,190.92,189.57,189.83,25638.0,190.28,190.92,189.57,189.83,25638.0
2021-11-05 10:15:00,189.87,190.34,188.94,189.05,21219.0,189.87,190.34,188.94,189.05,21219.0
2021-11-05 10:20:00,188.94,189.26,188.57,188.8,13569.0,188.94,189.26,188.57,188.8,13569.0
2021-11-05 10:25:00,188.82,188.88,187.06,187.19,12901.0,188.82,188.88,187.06,187.19,12901.0
2021-11-05 10:30:00,187.32,188.12,187.32,188.11,14554.0,187.32,188.12,187.32,188.11,14554.0
2021-11-05 10:35:00,188.11,188.47,187.73,188.18,23480.0,188.11,188.47,187.73,188.18,23480.0
2021-11-05 10:40:00,188.14,188.14,186.95,187.6,23159.0,188.14,188.14,186.95,187.6,23159.0
2021-11-05 10:45:00,187.67,188.09,187.23,187.73,52044.0,187.67,188.09,187.23,187.73,52044.0
2021-11-05 10:50:00,187.91,188.3,187.84,187.95,11532.0,187.91,188.3,187.84,187.95,11532.0
2021-11-05 10:55:00,187.91,188.2,187.7,188.0,16535.0,187.91,188.2,187.7,188.0,16535.0
2021-11-05 11:00:00,188.09,188.61,187.85,188.56,40399.0,188.09,188.61,187.85,188.56,40399.0
2021-11-05 11:05:00,188.65,189.4,188.5,188.64,8639.0,188.65,189.4,188.5,188.64,8639.0
2021-11-05 11:10:00,188.63,188.83,188.4,188.8,11851.0,188.63,188.83,188.4,188.8,11851.0
2021-11-05 11:15:00,188.74,189.03,188.53,188.53,80153.0,188.74,189.03,188.53,188.53,80153.0
2021-11-05 11:20:00,188.66,189.48,188.59,189.27,12870.0,188.66,189.48,188.59,189.27,12870.0
2021-11-05 11:25:00,189.28,189.42,189.06,189.34,26938.0,189.28,189.42,189.06,189.34,26938.0
2021-11-05 11:30:00,189.34,189.87,189.33,189.7,10389.0,189.34,189.87,189.33,189.7,10389.0
2021-11-05 11:35:00,189.67,190.12,189.6,190.12,16419.0,189.67,190.12,189.6,190.12,16419.0
2021-11-05 11:40:00,190.14,190.6,190.0,190.4,19478.0,190.14,190.6,190.0,190.4,19478.0
2021-11-05 11:45:00,190.43,190.87,190.24,190.76,40570.0,190.43,190.87,190.24,190.76,40570.0
2021-11-05 11:50:00,190.79,191.04,189.83,189.86,40936.0,190.79,191.04,189.83,189.86,40936.0
2021-11-05 11:55:00,189.89,189.89,188.89,188.89,3469.0,189.89,189.89,188.89,188.89,3469.0
2021-11-05 12:00:00,188.92,189.28,188.79,189.28,3831.0,188.92,189.28,188.79,189.28,3831.0
2021-11-05 12:05:00,189.55,189.55,189.11,189.21,2473.0,189.55,189.55,189.11,189.21,2473.0
2021-11-05 12:10:00,189.17,189.17,188.08,188.08,4991.0,189.17,189.17,188.08,188.08,4991.0
2021-11-05 12:15:00,188.02,188.04,187.73,187.9,2600.0,188.02,188.04,187.73,187.9,2600.0
2021-11-05 12:20:00,188.0,188.28,187.96,188.0,2136.0,188.0,188.28,187.96,188.0,2136.0
2021-11-05 12:25:00,187.97,188.52,187.94,188.34,4201.0,187.97,188.52,187.94,188.34,4201.0
2021-11-05 12:30:00,188.37,188.37,187.71,187.72,4149.0,188.37,188.37,187.71,187.72,4149.0
2021-11-05 12:35:00,187.69,188.04,187.64,188.04,4359.0,187.69,188.04,187.64,188.04,4359.0
2021-11-05 12:40:00,188.0,188.0,187.64,187.75,3747.0,188.0,188.0,187.64,187.75,3747.0
2021-11-05 12:45:00,187.64,187.72,187.2,187.33,3618.0,187.64,187.72,187.2,187.33,3618.0
2021-11-05 12:50:00,187.24,187.4,187.15,187.35,3597.0,187.24,187.4,187.15,187.35,3597.0
2021-11-05 12:55:00,187.2,187.59,187.17,187.45,3189.0,187.2,187.59,187.17,187.45,3189.0
2021-11-05 13:00:00,187.47,187.5,187.13,187.19,3400.0,187.47,187.5,187.13,187.19,3400.0
2021-11-05 13:05:00,187.25,187.26,186.53,186.53,4321.0,187.25,187.26,186.53,186.53,4321.0
2021-11-05 13:10:00,186.3,186.3,185.82,186.02,9173.0,186.3,186.3,185.82,186.02,9173.0
2021-11-05 13:15:00,185.93,186.29,185.93,185.94,5678.0,185.93,186.29,185.93,185.94,5678.0
2021-11-05 13:20:00,186.06,186.09,185.76,185.85,2900.0,186.06,186.09,185.76,185.85,2900.0
2021-11-05 13:25:00,185.93,186.36,185.81,186.3,5549.0,185.93,186.36,185.81,186.3,5549.0
2021-11-05 13:30:00,186.21,186.54,186.14,186.32,6703.0,186.21,186.54,186.14,186.32,6703.0
2021-11-05 13:35:00,186.36,186.59,186.1,186.59,3300.0,186.36,186.59,186.1,186.59,3300.0
2021-11-05 13:40:00,186.59,186.91,186.51,186.68,3435.0,186.59,186.91,186.51,186.68,3435.0
2021-11-05 13:45:00,186.71,186.77,186.48,186.65,3498.0,186.71,186.77,186.48,186.65,3498.0
2021-11-05 13:50:00,186.6,186.84,186.6,186.67,2446.0,186.6,186.84,186.6,186.67,2446.0
2021-11-05 13:55:00,186.56,186.69,186.41,186.41,3092.0,186.56,186.69,186.41,186.41,3092.0
2021-11-05 14:00:00,186.41,186.5,185.97,185.97,6301.0,186.41,186.5,185.97,185.97,6301.0
2021-11-05 14:05:00,186.01,186.36,185.92,186.22,3681.0,186.01,186.36,185.92,186.22,3681.0
2021-11-05 14:10:00,186.09,186.32,186.01,186.16,4812.0,186.09,186.32,186.01,186.16,4812.0
2021-11-05 14:15:00,186.09,186.72,185.99,186.72,5476.0,186.09,186.72,185.99,186.72,5476.0
2021-11-05 14:20:00,186.63,186.76,186.44,186.75,3900.0,186.63,186.76,186.44,186.75,3900.0
2021-11-05 14:25:00,186.78,187.01,186.78,186.94,3353.0,186.78,187.01,186.78,186.94,3353.0
2021-11-05 14:30:00,186.84,187.01,186.38,186.38,4386.0,186.84,187.01,186.38,186.38,4386.0
2021-11-05 14:35:00,186.31,186.68,186.24,186.65,6253.0,186.31,186.68,186.24,186.65,6253.0
2021-11-05 14:40:00,186.69,187.14,186.66,187.01,9329.0,186.69,187.14,186.66,187.01,9329.0
2021-11-05 14:45:00,187.12,187.35,186.85,186.93,4715.0,187.12,187.35,186.85,186.93,4715.0
2021-11-05 14:50:00,187.01,187.37,186.97,187.17,8333.0,187.01,187.37,186.97,187.17,8333.0
2021-11-05 14:55:00,187.21,187.22,187.03,187.14,6999.0,187.21,187.22,187.03,187.14,6999.0
2021-11-05 15:00:00,187.17,187.36,187.03,187.32,8032.0,187.17,187.36,187.03,187.32,8032.0
2021-11-05 15:05:00,187.36,187.51,187.23,187.31,6692.0,187.36,187.51,187.23,187.31,6692.0
2021-11-05 15:10:00,187.32,187.32,186.94,187.0,4950.0,187.32,187.32,186.94,187.0,4950.0
2021-11-05 15:15:00,187.01,187.07,186.44,186.44,5121.0,187.01,187.07,186.44,186.44,5121.0
2021-11-05 15:20:00,186.55,186.99,186.53,186.74,5499.0,186.55,186.99,186.53,186.74,5499.0
2021-11-05 15:25:00,186.69,186.89,186.62,186.73,5077.0,186.69,186.89,186.62,186.73,5077.0
2021-11-05 15:30:00,186.68,187.15,186.57,187.13,6117.0,186.68,187.15,186.57,187.13,6117.0
2021-11-05 15:35:00,187.21,187.59,187.1,187.49,14816.0,187.21,187.59,187.1,187.49,14816.0
2021-11-05 15:40:00,187.49,187.76,187.29,187.48,23363.0,187.49,187.76,187.29,187.48,23363.0
2021-11-05 15:45:00,187.43,187.55,187.12,187.19,17280.0,187.43,187.55,187.12,187.19,17280.0
2021-11-05 15:50:00,187.18,187.65,187.18,187.39,24421.0,187.18,187.65,187.18,187.39,24421.0
2021-11-05 15:55:00,187.38,187.38,187.02,187.31,90073.0,187.38,187.38,187.02,187.31,90073.0
2021-11-08 09:30:00,187.26,187.5,185.39,185.51,17999.0,187.26,187.5,185.39,185.51,17999.0
2021-11-08 09:35:00,185.17,186.09,184.67,185.63,44205.0,185.17,186.09,184.67,185.63,44205.0
2021-11-08 09:40:00,185.73,186.6,185.71,186.04,10431.0,185.73,186.6,185.71,186.04,10431.0
2021-11-08 09:45:00,185.94,187.55,185.91,187.37,18087.0,185.94,187.55,185.91,187.37,18087.0
2021-11-08 09:50:00,187.33,187.55,185.86,186.04,10125.0,187.33,187.55,185.86,186.04,10125.0
2021-11-08 09:55:00,186.03,186.39,185.46,185.72,5425.0,186.03,186.39,185.46,185.72,5425.0
2021-11-08 10:00:00,185.6,185.66,184.61,184.62,8771.0,185.6,185.66,184.61,184.62,8771.0
2021-11-08 10:05:00,184.68,184.79,184.15,184.21,9042.0,184.68,184.79,184.15,184.21,9042.0
2021-11-08 10:10:00,184.05,184.44,183.89,183.98,7096.0,184.05,184.44,183.89,183.98,7096.0
2021-11-08 10:15:00,183.83,184.25,183.6,184.2,7866.0,183.83,184.25,183.6,184.2,7866.0
2021-11-08 10:20:00,184.17,184.35,183.94,184.33,5802.0,184.17,184.35,183.94,184.33,5802.0
2021-11-08 10:25:00,184.33,184.72,184.2,184.62,4400.0,184.33,184.72,184.2,184.62,4400.0
2021-11-08 10:30:00,184.53,184.67,184.2,184.32,13629.0,184.53,184.67,184.2,184.32,13629.0
2021-11-08 10:35:00,184.24,184.61,184.09,184.23,7797.0,184.24,184.61,184.09,184.23,7797.0
2021-11-08 10:40:00,184.13,184.46,183.58,183.65,9838.0,184.13,184.46,183.58,183.65,9838.0
2021-11-08 10:45:00,183.61,183.78,183.17,183.24,15597.0,183.61,183.78,183.17,183.24,15597.0
2021-11-08 10:50:00,183.21,183.38,183.04,183.17,17252.0,183.21,183.38,183.04,183.17,17252.0
2021-11-08 10:55:00,183.13,183.38,183.01,183.11,13372.0,183.13,183.38,183.01,183.11,13372.0
2021-11-08 11:00:00,183.05,183.41,182.97,183.18,6180.0,183.05,183.41,182.97,183.18,6180.0
2021-11-08 11:05:00,182.95,183.28,182.94,183.02,6981.0,182.95,183.28,182.94,183.02,6981.0
2021-11-08 11:10:00,183.12,183.19,182.56,182.62,7262.0,183.12,183.19,182.56,182.62,7262.0
2021-11-08 11:15:00,182.54,182.91,182.54,182.58,4198.0,182.54,182.91,182.54,182.58,4198.0
2021-11-08 11:20:00,182.51,182.62,182.14,182.4,7300.0,182.51,182.62,182.14,182.4,7300.0
2021-11-08 11:25:00,182.39,183.13,182.17,183.03,10900.0,182.39,183.13,182.17,183.03,10900.0
2021-11-08 11:30:00,183.03,183.04,182.4,182.5,6238.0,183.03,183.04,182.4,182.5,6238.0
2021-11-08 11:35:00,182.53,182.62,182.01,182.11,4740.0,182.53,182.62,182.01,182.11,4740.0
2021-11-08 11:40:00,182.29,182.29,182.02,182.1,4125.0,182.29,182.29,182.02,182.1,4125.0
2021-11-08 11:45:00,182.22,182.23,181.74,181.82,12915.0,182.22,182.23,181.74,181.82,12915.0
2021-11-08 11:50:00,181.78,182.2,181.68,182.17,6674.0,181.78,182.2,181.68,182.17,6674.0
2021-11-08 11:55:00,182.17,182.68,182.17,182.55,15251.0,182.17,182.68,182.17,182.55,15251.0
2021-11-08 12:00:00,182.62,183.58,182.62,183.27,10519.0,182.62,183.58,182.62,183.27,10519.0
2021-11-08 12:05:00,183.33,183.5,182.86,182.93,4654.0,183.33,183.5,182.86,182.93,4654.0
2021-11-08 12:10:00,182.89,183.74,182.89,183.53,7089.0,182.89,183.74,182.89,183.53,7089.0
2021-11-08 12:15:00,183.37,183.48,182.93,182.95,2911.0,183.37,183.48,182.93,182.95,2911.0
2021-11-08 12:20:00,183.02,183.03,182.84,182.89,2012.0,183.02,183.03,182.84,182.89,2012.0
2021-11-08 12:25:00,182.89,182.89,182.28,182.51,4160.0,182.89,182.89,182.28,182.51,4160.0
2021-11-08 12:30:00,182.44,182.64,182.37,182.61,2914.0,182.44,182.64,182.37,182.61,2914.0
2021-11-08 12:35:00,182.6,183.18,182.5,183.17,3196.0,182.6,183.18,182.5,183.17,3196.0
2021-11-08 12:40:00,183.15,183.18,183.0,183.11,3034.0,183.15,183.18,183.0,183.11,3034.0
2021-11-08 12:45:00,183.09,183.51,183.09,183.37,16953.0,183.09,183.51,183.09,183.37,16953.0
2021-11-08 12:50:00,183.4,183.51,183.27,183.29,5502.0,183.4,183.51,183.27,183.29,5502.0
2021-11-08 12:55:00,183.28,183.72,183.0,183.6,27525.0,183.28,183.72,183.0,183.6,27525.0
2021-11-08 13:00:00,183.65,183.98,183.65,183.91,3400.0,183.65,183.98,183.65,183.91,3400.0
2021-11-08 13:05:00,184.08,184.08,183.84,184.0,3000.0,184.08,184.08,183.84,184.0,3000.0
2021-11-08 13:10:00,183.92,184.25,183.85,183.85,2509.0,183.92,184.25,183.85,183.85,2509.0
2021-11-08 13:15:00,183.93,184.42,183.88,184.42,2090.0,183.93,184.42,183.88,184.42,2090.0
2021-11-08 13:20:00,184.36,184.67,184.35,184.52,4305.0,184.36,184.67,184.35,184.52,4305.0
2021-11-08 13:25:00,184.54,184.97,184.46,184.97,3105.0,184.54,184.97,184.46,184.97,3105.0
2021-11-08 13:30:00,184.78,184.81,184.52,184.52,1527.0,184.78,184.81,184.52,184.52,1527.0
2021-11-08 13:35:00,184.56,184.76,184.56,184.65,1200.0,184.56,184.76,184.56,184.65,1200.0
2021-11-08 13:40:00,184.62,184.93,184.62,184.91,2500.0,184.62,184.93,184.62,184.91,2500.0
2021-11-08 13:45:00,184.94,185.39,184.86,185.08,5288.0,184.94,185.39,184.86,185.08,5288.0
2021-11-08 13:50:00,185.02,185.02,184.71,184.92,3879.0,185.02,185.02,184.71,184.92,3879.0
2021-11-08 13:55:00,184.82,184.93,184.8,184.84,2528.0,184.82,184.93,184.8,184.84,2528.0
2021-11-08 14:00:00,184.84,184.92,184.71,184.82,4811.0,184.84,184.92,184.71,184.82,4811.0
2021-11-08 14:05:00,184.87,184.88,184.63,184.63,4992.0,184.87,184.88,184.63,184.63,4992.0
2021-11-08 14:10:00,184.55,184.59,184.4,184.58,2443.0,184.55,184.59,184.4,184.58,2443.0
2021-11-08 14:15:00,184.62,184.86,184.49,184.77,4815.0,184.62,184.86,184.49,184.77,4815.0
2021-11-08 14:20:00,184.72,184.84,184.66,184.84,4700.0,184.72,184.84,184.66,184.84,4700.0
2021-11-08 14:25:00,184.83,184.9,184.77,184.81,2910.0,184.83,184.9,184.77,184.81,2910.0
2021-11-08 14:30:00,184.74,185.07,184.73,185.07,2592.0,184.74,185.07,184.73,185.07,2592.0
2021-11-08 14:35:00,185.02,185.02,184.79,184.81,2349.0,185.02,185.02,184.79,184.81,2349.0
2021-11-08 14:40:00,184.73,184.89,184.53,184.76,3741.0,184.73,184.89,184.53,184.76,3741.0
2021-11-08 14:45:00,184.84,184.85,184.63,184.63,1705.0,184.84,184.85,184.63,184.63,1705.0
2021-11-08 14:50:00,184.63,184.73,184.57,184.59,4183.0,184.63,184.73,184.57,184.59,4183.0
2021-11-08 14:55:00,184.59,184.76,184.52,184.69,2562.0,184.59,184.76,184.52,184.69,2562.0
2021-11-08 15:00:00,184.72,184.84,184.68,184.77,5012.0,184.72,184.84,184.68,184.77,5012.0
2021-11-08 15:05:00,184.73,184.77,184.55,184.71,3693.0,184.73,184.77,184.55,184.71,3693.0
2021-11-08 15:10:00,184.71,184.88,184.65,184.86,2851.0,184.71,184.88,184.65,184.86,2851.0
2021-11-08 15:15:00,184.88,185.12,184.87,185.12,6100.0,184.88,185.12,184.87,185.12,6100.0
2021-11-08 15:20:00,185.14,185.14,185.01,185.07,4211.0,185.14,185.14,185.01,185.07,4211.0
2021-11-08 15:25:00,185.15,185.32,185.15,185.2,10130.0,185.15,185.32,185.15,185.2,10130.0
2021-11-08 15:30:00,185.28,185.35,185.11,185.16,7725.0,185.28,185.35,185.11,185.16,7725.0
2021-11-08 15:35:00,185.15,185.22,184.91,184.93,10673.0,185.15,185.22,184.91,184.93,10673.0
2021-11-08 15:40:00,184.93,185.08,184.86,185.05,10139.0,184.93,185.08,184.86,185.05,10139.0
2021-11-08 15:45:00,185.0,185.04,184.78,184.86,12252.0,185.0,185.04,184.78,184.86,12252.0
2021-11-08 15:50:00,184.9,185.19,184.89,185.15,18738.0,184.9,185.19,184.89,185.15,18738.0
2021-11-08 15:55:00,185.14,185.29,185.03,185.1,39282.0,185.14,185.29,185.03,185.1,39282.0
2021-11-09 09:30:00,186.93,188.99,186.9,188.06,28771.0,186.93,188.99,186.9,188.06,28771.0
2021-11-09 09:35:00,188.43,188.99,187.9,187.92,5782.0,188.43,188.99,187.9,187.92,5782.0
2021-11-09 09:40:00,187.84,188.53,187.67,187.88,4440.0,187.84,188.53,187.67,187.88,4440.0
2021-11-09 09:45:00,187.76,188.07,186.95,186.99,25004.0,187.76,188.07,186.95,186.99,25004.0
2021-11-09 09:50:00,187.12,187.96,187.05,187.64,10843.0,187.12,187.96,187.05,187.64,10843.0
2021-11-09 09:55:00,187.46,187.9,187.04,187.18,30649.0,187.46,187.9,187.04,187.18,30649.0
2021-11-09 10:00:00,187.01,187.6,186.87,187.6,8312.0,187.01,187.6,186.87,187.6,8312.0
2021-11-09 10:05:00,187.77,187.98,187.4,187.47,5600.0,187.77,187.98,187.4,187.47,5600.0
2021-11-09 10:10:00,187.65,188.32,187.48,188.32,4068.0,187.65,188.32,187.48,188.32,4068.0
2021-11-09 10:15:00,188.47,188.75,188.21,188.35,8815.0,188.47,188.75,188.21,188.35,8815.0
2021-11-09 10:20:00,188.53,188.94,188.39,188.58,9228.0,188.53,188.94,188.39,188.58,9228.0
2021-11-09 10:25:00,188.71,189.31,188.7,189.16,8402.0,188.71,189.31,188.7,189.16,8402.0
2021-11-09 10:30:00,189.09,189.4,188.8,189.4,5928.0,189.09,189.4,188.8,189.4,5928.0
2021-11-09 10:35:00,189.55,189.76,188.98,189.57,34132.0,189.55,189.76,188.98,189.57,34132.0
2021-11-09 10:40:00,189.89,189.89,189.62,189.69,4806.0,189.89,189.89,189.62,189.69,4806.0
2021-11-09 10:45:00,189.62,189.67,189.42,189.55,5969.0,189.62,189.67,189.42,189.55,5969.0
2021-11-09 10:50:00,189.54,189.59,189.04,189.05,4563.0,189.54,189.59,189.04,189.05,4563.0
2021-11-09 10:55:00,189.08,189.22,189.03,189.03,2425.0,189.08,189.22,189.03,189.03,2425.0
2021-11-09 11:00:00,189.06,189.51,188.95,189.11,8020.0,189.06,189.51,188.95,189.11,8020.0
2021-11-09 11:05:00,189.02,189.02,188.72,188.92,7025.0,189.02,189.02,188.72,188.92,7025.0
2021-11-09 11:10:00,188.92,189.14,188.78,188.92,8426.0,188.92,189.14,188.78,188.92,8426.0
2021-11-09 11:15:00,188.81,189.22,188.8,189.04,8047.0,188.81,189.22,188.8,189.04,8047.0
2021-11-09 11:20:00,189.01,189.15,188.9,189.05,3329.0,189.01,189.15,188.9,189.05,3329.0
2021-11-09 11:25:00,189.11,189.2,188.96,188.97,2608.0,189.11,189.2,188.96,188.97,2608.0
2021-11-09 11:30:00,189.1,189.16,188.73,188.79,8142.0,189.1,189.16,188.73,188.79,8142.0
2021-11-09 11:35:00,188.72,188.84,188.57,188.76,3600.0,188.72,188.84,188.57,188.76,3600.0
2021-11-09 11:40:00,188.81,189.36,188.79,189.36,4351.0,188.81,189.36,188.79,189.36,4351.0
2021-11-09 11:45:00,189.32,189.42,189.25,189.3,3506.0,189.32,189.42,189.25,189.3,3506.0
2021-11-09 11:50:00,189.27,189.36,189.14,189.27,2204.0,189.27,189.36,189.14,189.27,2204.0
2021-11-09 11:55:00,189.28,189.33,188.96,188.96,1432.0,189.28,189.33,188.96,188.96,1432.0
2021-11-09 12:00:00,188.98,189.0,188.85,189.0,1100.0,188.98,189.0,188.85,189.0,1100.0
2021-11-09 12:05:00,188.83,189.01,188.83,188.94,1504.0,188.83,189.01,188.83,188.94,1504.0
2021-11-09 12:10:00,188.88,189.14,188.87,189.07,5797.0,188.88,189.14,188.87,189.07,5797.0
2021-11-09 12:15:00,189.12,189.18,188.98,188.98,1558.0,189.12,189.18,188.98,188.98,1558.0
2021-11-09 12:20:00,189.05,189.08,188.71,188.71,2458.0,189.05,189.08,188.71,188.71,2458.0
2021-11-09 12:25:00,188.7,188.7,188.23,188.23,1447.0,188.7,188.7,188.23,188.23,1447.0
2021-11-09 12:30:00,188.31,188.32,187.93,187.96,1650.0,188.31,188.32,187.93,187.96,1650.0
2021-11-09 12:35:00,187.97,188.14,187.96,188.03,1236.0,187.97,188.14,187.96,188.03,1236.0
2021-11-09 12:40:00,188.09,188.09,187.88,187.88,1000.0,188.09,188.09,187.88,187.88,1000.0
2021-11-09 12:45:00,187.82,187.88,187.46,187.46,2110.0,187.82,187.88,187.46,187.46,2110.0
2021-11-09 12:50:00,187.59,187.79,187.43,187.52,2600.0,187.59,187.79,187.43,187.52,2600.0
2021-11-09 12:55:00,187.58,187.71,187.53,187.66,1972.0,187.58,187.71,187.53,187.66,1972.0
2021-11-09 13:00:00,187.67,187.92,187.62,187.92,3815.0,187.67,187.92,187.62,187.92,3815.0
2021-11-09 13:05:00,187.92,188.17,187.9,188.17,1366.0,187.92,188.17,187.9,188.17,1366.0
2021-11-09 13:10:00,188.07,188.07,187.88,187.94,7167.0,188.07,188.07,187.88,187.94,7167.0
2021-11-09 13:15:00,187.87,187.87,187.59,187.59,1552.0,187.87,187.87,187.59,187.59,1552.0
2021-11-09 13:20:00,187.58,187.59,187.45,187.59,919.0,187.58,187.59,187.45,187.59,919.0
2021-11-09 13:25:00,187.4,187.4,187.0,187.0,824.0,187.4,187.4,187.0,187.0,824.0
2021-11-09 13:30:00,187.09,187.19,186.99,186.99,2757.0,187.09,187.19,186.99,186.99,2757.0
2021-11-09 13:35:00,186.9,186.9,186.18,186.23,8670.0,186.9,186.9,186.18,186.23,8670.0
2021-11-09 13:40:00,186.22,186.32,185.92,186.27,8135.0,186.22,186.32,185.92,186.27,8135.0
2021-11-09 13:45:00,186.25,186.33,186.12,186.2,13033.0,186.25,186.33,186.12,186.2,13033.0
2021-11-09 13:50:00,186.33,186.33,186.26,186.27,1500.0,186.33,186.33,186.26,186.27,1500.0
2021-11-09 13:55:00,186.31,186.61,186.3,186.61,2341.0,186.31,186.61,186.3,186.61,2341.0
2021-11-09 14:00:00,186.59,186.68,186.41,186.47,8245.0,186.59,186.68,186.41,186.47,8245.0
2021-11-09 14:05:00,186.58,186.61,186.45,186.45,400.0,186.58,186.61,186.45,186.45,400.0
2021-11-09 14:10:00,186.6,186.77,186.6,186.75,965.0,186.6,186.77,186.6,186.75,965.0
2021-11-09 14:15:00,186.59,186.77,186.56,186.64,1056.0,186.59,186.77,186.56,186.64,1056.0
2021-11-09 14:20:00,186.61,186.82,186.61,186.71,2184.0,186.61,186.82,186.61,186.71,2184.0
2021-11-09 14:25:00,186.75,186.87,186.75,186.85,1883.0,186.75,186.87,186.75,186.85,1883.0
2021-11-09 14:30:00,186.83,186.93,186.77,186.81,918.0,186.83,186.93,186.77,186.81,918.0
2021-11-09 14:35:00,186.8,186.8,186.7,186.8,1600.0,186.8,186.8,186.7,186.8,1600.0
2021-11-09 14:40:00,186.77,186.77,186.59,186.61,1400.0,186.77,186.77,186.59,186.61,1400.0
2021-11-09 14:45:00,186.59,186.76,186.51,186.76,1636.0,186.59,186.76,186.51,186.76,1636.0
2021-11-09 14:50:00,186.61,186.8,186.48,186.76,2337.0,186.61,186.8,186.48,186.76,2337.0
2021-11-09 14:55:00,186.78,186.78,186.62,186.63,2809.0,186.78,186.78,186.62,186.63,2809.0
2021-11-09 15:00:00,186.58,186.74,186.4,186.67,4900.0,186.58,186.74,186.4,186.67,4900.0
2021-11-09 15:05:00,186.68,186.68,186.41,186.63,4200.0,186.68,186.68,186.41,186.63,4200.0
2021-11-09 15:10:00,186.54,186.8,186.48,186.74,3191.0,186.54,186.8,186.48,186.74,3191.0
2021-11-09 15:15:00,186.82,186.98,186.77,186.83,3981.0,186.82,186.98,186.77,186.83,3981.0
2021-11-09 15:20:00,186.84,187.08,186.84,187.08,1200.0,186.84,187.08,186.84,187.08,1200.0
2021-11-09 15:25:00,187.02,187.05,186.88,186.95,3650.0,187.02,187.05,186.88,186.95,3650.0
2021-11-09 15:30:00,186.99,187.0,186.71,186.81,6199.0,186.99,187.0,186.71,186.81,6199.0
2021-11-09 15:35:00,186.78,186.96,186.68,186.96,3217.0,186.78,186.96,186.68,186.96,3217.0
2021-11-09 15:40:00,186.96,187.06,186.91,186.99,1938.0,186.96,187.06,186.91,186.99,1938.0
2021-11-09 15:45:00,187.05,187.25,187.05,187.16,6633.0,187.05,187.25,187.05,187.16,6633.0
2021-11-09 15:50:00,186.84,187.0,186.48,186.54,12615.0,186.84,187.0,186.48,186.54,12615.0
2021-11-09 15:55:00,186.5,186.96,186.39,186.91,36183.0,186.5,186.96,186.39,186.91,36183.0
2021-11-10 09:30:00,186.29,186.29,183.87,184.34,18853.0,186.29,186.29,183.87,184.34,18853.0
2021-11-10 09:35:00,184.54,185.24,184.02,184.23,6118.0,184.54,185.24,184.02,184.23,6118.0
2021-11-10 09:40:00,184.12,185.03,184.12,184.86,5911.0,184.12,185.03,184.12,184.86,5911.0
2021-11-10 09:45:00,185.02,185.47,184.38,184.38,7109.0,185.02,185.47,184.38,184.38,7109.0
2021-11-10 09:50:00,184.41,185.27,184.34,184.67,4353.0,184.41,185.27,184.34,184.67,4353.0
2021-11-10 09:55:00,184.6,185.2,184.21,184.79,13188.0,184.6,185.2,184.21,184.79,13188.0
2021-11-10 10:00:00,184.89,185.42,184.8,185.18,11648.0,184.89,185.42,184.8,185.18,11648.0
2021-11-10 10:05:00,185.22,185.44,184.99,185.16,5460.0,185.22,185.44,184.99,185.16,5460.0
2021-11-10 10:10:00,185.03,185.29,184.82,184.87,9715.0,185.03,185.29,184.82,184.87,9715.0
2021-11-10 10:15:00,184.9,185.3,184.33,184.33,14107.0,184.9,185.3,184.33,184.33,14107.0
2021-11-10 10:20:00,184.38,184.67,183.88,184.28,6860.0,184.38,184.67,183.88,184.28,6860.0
2021-11-10 10:25:00,184.18,184.49,183.67,183.67,5293.0,184.18,184.49,183.67,183.67,5293.0
2021-11-10 10:30:00,183.49,183.75,183.04,183.15,6916.0,183.49,183.75,183.04,183.15,6916.0
2021-11-10 10:35:00,183.15,183.69,183.15,183.51,5433.0,183.15,183.69,183.15,183.51,5433.0
2021-11-10 10:40:00,183.45,183.45,182.55,182.56,4861.0,183.45,183.45,182.55,182.56,4861.0
2021-11-10 10:45:00,182.66,182.93,182.54,182.58,5421.0,182.66,182.93,182.54,182.58,5421.0
2021-11-10 10:50:00,182.59,182.77,182.42,182.5,6972.0,182.59,182.77,182.42,182.5,6972.0
2021-11-10 10:55:00,182.44,182.57,182.17,182.57,7840.0,182.44,182.57,182.17,182.57,7840.0
2021-11-10 11:00:00,182.72,182.74,182.48,182.55,5871.0,182.72,182.74,182.48,182.55,5871.0
2021-11-10 11:05:00,182.32,182.32,181.85,181.95,7357.0,182.32,182.32,181.85,181.95,7357.0
2021-11-10 11:10:00,181.88,182.54,181.88,182.1,4358.0,181.88,182.54,181.88,182.1,4358.0
2021-11-10 11:15:00,182.14,182.32,182.05,182.28,4330.0,182.14,182.32,182.05,182.28,4330.0
2021-11-10 11:20:00,182.23,182.37,182.05,182.24,6001.0,182.23,182.37,182.05,182.24,6001.0
2021-11-10 11:25:00,182.29,182.85,182.28,182.75,4820.0,182.29,182.85,182.28,182.75,4820.0
2021-11-10 11:30:00,182.74,182.75,182.16,182.44,2656.0,182.74,182.75,182.16,182.44,2656.0
2021-11-10 11:35:00,182.48,182.48,182.08,182.09,2008.0,182.48,182.48,182.08,182.09,2008.0
2021-11-10 11:40:00,182.06,182.22,181.91,182.01,4516.0,182.06,182.22,181.91,182.01,4516.0
2021-11-10 11:45:00,181.86,182.21,181.85,181.87,3996.0,181.86,182.21,181.85,181.87,3996.0
2021-11-10 11:50:00,181.8,182.1,181.58,182.03,6166.0,181.8,182.1,181.58,182.03,6166.0
2021-11-10 11:55:00,182.01,182.05,181.8,182.0,3508.0,182.01,182.05,181.8,182.0,3508.0
2021-11-10 12:00:00,182.09,182.09,181.82,181.82,2770.0,182.09,182.09,181.82,181.82,2770.0
2021-11-10 12:05:00,181.78,181.78,181.42,181.44,2500.0,181.78,181.78,181.42,181.44,2500.0
2021-11-10 12:10:00,181.39,181.43,181.07,181.2,4751.0,181.39,181.43,181.07,181.2,4751.0
2021-11-10 12:15:00,181.24,182.2,181.23,182.1,7950.0,181.24,182.2,181.23,182.1,7950.0
2021-11-10 12:20:00,182.09,182.51,181.59,182.27,4285.0,182.09,182.51,181.59,182.27,4285.0
2021-11-10 12:25:00,182.37,182.37,182.01,182.02,1720.0,182.37,182.37,182.01,182.02,1720.0
2021-11-10 12:30:00,182.01,182.5,182.01,182.42,5490.0,182.01,182.5,182.01,182.42,5490.0
2021-11-10 12:35:00,182.3,182.48,182.01,182.25,5096.0,182.3,182.48,182.01,182.25,5096.0
2021-11-10 12:40:00,182.36,182.36,181.91,182.17,4620.0,182.36,182.36,181.91,182.17,4620.0
2021-11-10 12:45:00,182.22,182.51,182.21,182.4,4364.0,182.22,182.51,182.21,182.4,4364.0
2021-11-10 12:50:00,182.37,182.66,182.36,182.5,3100.0,182.37,182.66,182.36,182.5,3100.0
2021-11-10 12:55:00,182.43,182.7,182.43,182.5,2615.0,182.43,182.7,182.43,182.5,2615.0
2021-11-10 13:00:00,182.5,182.54,182.29,182.44,3601.0,182.5,182.54,182.29,182.44,3601.0
2021-11-10 13:05:00,182.31,182.31,181.92,182.06,5298.0,182.31,182.31,181.92,182.06,5298.0
2021-11-10 13:10:00,182.09,182.24,181.79,181.79,2570.0,182.09,182.24,181.79,181.79,2570.0
2021-11-10 13:15:00,181.83,182.51,181.83,182.39,31942.0,181.83,182.51,181.83,182.39,31942.0
2021-11-10 13:20:00,182.34,182.34,182.06,182.14,900.0,182.34,182.34,182.06,182.14,900.0
2021-11-10 13:25:00,182.04,182.05,181.84,181.84,2541.0,182.04,182.05,181.84,181.84,2541.0
2021-11-10 13:30:00,181.83,182.32,181.74,182.28,4799.0,181.83,182.32,181.74,182.28,4799.0
2021-11-10 13:35:00,182.22,182.27,181.94,181.94,2000.0,182.22,182.27,181.94,181.94,2000.0
2021-11-10 13:40:00,182.0,182.16,181.67,182.08,9797.0,182.0,182.16,181.67,182.08,9797.0
2021-11-10 13:45:00,182.03,182.1,181.72,182.1,3628.0,182.03,182.1,181.72,182.1,3628.0
2021-11-10 13:50:00,182.19,182.19,181.74,181.85,4960.0,182.19,182.19,181.74,181.85,4960.0
2021-11-10 13:55:00,181.89,182.1,181.75,181.75,3130.0,181.89,182.1,181.75,181.75,3130.0
2021-11-10 14:00:00,181.84,182.1,181.63,181.86,5783.0,181.84,182.1,181.63,181.86,5783.0
2021-11-10 14:05:00,181.8,182.27,181.8,182.26,2755.0,181.8,182.27,181.8,182.26,2755.0
2021-11-10 14:10:00,182.32,182.32,182.05,182.06,1700.0,182.32,182.32,182.05,182.06,1700.0
2021-11-10 14:15:00,182.05,182.29,181.84,182.17,4709.0,182.05,182.29,181.84,182.17,4709.0
2021-11-10 14:20:00,181.87,182.06,181.62,181.7,4895.0,181.87,182.06,181.62,181.7,4895.0
2021-11-10 14:25:00,181.76,181.98,181.76,181.84,3733.0,181.76,181.98,181.76,181.84,3733.0
2021-11-10 14:30:00,181.73,181.95,181.69,181.85,5374.0,181.73,181.95,181.69,181.85,5374.0
2021-11-10 14:35:00,181.77,182.26,181.77,182.26,8289.0,181.77,182.26,181.77,182.26,8289.0
2021-11-10 14:40:00,182.36,182.4,182.02,182.09,8572.0,182.36,182.4,182.02,182.09,8572.0
2021-11-10 14:45:00,182.1,182.33,182.02,182.32,10280.0,182.1,182.33,182.02,182.32,10280.0
2021-11-10 14:50:00,182.34,182.49,182.12,182.49,5552.0,182.34,182.49,182.12,182.49,5552.0
2021-11-10 14:55:00,182.41,182.5,182.3,182.33,3100.0,182.41,182.5,182.3,182.33,3100.0
2021-11-10 15:00:00,182.38,182.55,182.38,182.52,2825.0,182.38,182.55,182.38,182.52,2825.0
2021-11-10 15:05:00,182.36,182.66,182.31,182.64,5011.0,182.36,182.66,182.31,182.64,5011.0
2021-11-10 15:10:00,182.62,182.93,182.62,182.84,4672.0,182.62,182.93,182.62,182.84,4672.0
2021-11-10 15:15:00,182.91,183.03,182.88,183.02,5636.0,182.91,183.03,182.88,183.02,5636.0
2021-11-10 15:20:00,183.0,183.16,183.0,183.11,2963.0,183.0,183.16,183.0,183.11,2963.0
2021-11-10 15:25:00,183.09,183.09,182.43,182.43,5005.0,183.09,183.09,182.43,182.43,5005.0
2021-11-10 15:30:00,182.44,182.99,182.43,182.8,20855.0,182.44,182.99,182.43,182.8,20855.0
2021-11-10 15:35:00,182.85,182.86,182.0,182.49,20782.0,182.85,182.86,182.0,182.49,20782.0
2021-11-10 15:40:00,182.52,182.63,182.31,182.38,5309.0,182.52,182.63,182.31,182.38,5309.0
2021-11-10 15:45:00,182.4,182.72,182.36,182.62,8513.0,182.4,182.72,182.36,182.62,8513.0
2021-11-10 15:50:00,182.62,183.13,182.62,182.95,15152.0,182.62,183.13,182.62,182.95,15152.0
2021-11-10 15:55:00,182.97,183.06,182.66,182.83,38410.0,182.97,183.06,182.66,182.83,38410.0
2021-11-11 09:30:00,183.19,185.22,183.0,184.87,14538.0,183.19,185.22,183.0,184.87,14538.0
2021-11-11 09:35:00,184.85,184.85,183.64,184.24,1615.0,184.85,184.85,183.64,184.24,1615.0
2021-11-11 09:40:00,184.39,184.5,183.69,184.02,3942.0,184.39,184.5,183.69,184.02,3942.0
2021-11-11 09:45:00,184.21,184.21,183.04,183.28,4550.0,184.21,184.21,183.04,183.28,4550.0
2021-11-11 09:50:00,183.23,183.77,183.23,183.68,999.0,183.23,183.77,183.23,183.68,999.0
2021-11-11 09:55:00,184.23,184.36,183.67,183.67,3138.0,184.23,184.36,183.67,183.67,3138.0
2021-11-11 10:00:00,183.57,183.81,183.31,183.53,4251.0,183.57,183.81,183.31,183.53,4251.0
2021-11-11 10:05:00,183.33,183.91,183.29,183.34,17241.0,183.33,183.91,183.29,183.34,17241.0
2021-11-11 10:10:00,183.34,183.56,183.17,183.51,2928.0,183.34,183.56,183.17,183.51,2928.0
2021-11-11 10:15:00,183.42,183.46,183.0,183.1,9281.0,183.42,183.46,183.0,183.1,9281.0
2021-11-11 10:20:00,182.93,183.06,182.9,183.04,3300.0,182.93,183.06,182.9,183.04,3300.0
2021-11-11 10:25:00,183.02,183.02,182.87,182.87,1300.0,183.02,183.02,182.87,182.87,1300.0
2021-11-11 10:30:00,182.83,183.08,182.78,183.03,7486.0,182.83,183.08,182.78,183.03,7486.0
2021-11-11 10:35:00,183.03,183.22,182.98,183.12,7521.0,183.03,183.22,182.98,183.12,7521.0
2021-11-11 10:40:00,183.06,183.18,182.86,183.05,5423.0,183.06,183.18,182.86,183.05,5423.0
2021-11-11 10:45:00,183.05,183.1,182.58,183.0,8663.0,183.05,183.1,182.58,183.0,8663.0
2021-11-11 10:50:00,183.06,183.42,183.03,183.15,3668.0,183.06,183.42,183.03,183.15,3668.0
2021-11-11 10:55:00,183.21,183.58,183.08,183.33,8073.0,183.21,183.58,183.08,183.33,8073.0
2021-11-11 11:00:00,183.31,183.5,183.29,183.33,3857.0,183.31,183.5,183.29,183.33,3857.0
2021-11-11 11:05:00,183.4,183.5,183.28,183.45,4601.0,183.4,183.5,183.28,183.45,4601.0
2021-11-11 11:10:00,183.55,183.55,182.9,182.97,5275.0,183.55,183.55,182.9,182.97,5275.0
2021-11-11 11:15:00,183.02,183.04,182.81,183.03,3826.0,183.02,183.04,182.81,183.03,3826.0
2021-11-11 11:20:00,183.0,183.08,182.72,183.08,1790.0,183.0,183.08,182.72,183.08,1790.0
2021-11-11 11:25:00,183.0,183.03,182.89,182.9,1054.0,183.0,183.03,182.89,182.9,1054.0
2021-11-11 11:30:00,182.79,182.91,182.79,182.91,200.0,182.79,182.91,182.79,182.91,200.0
2021-11-11 11:35:00,182.83,183.02,182.8,183.0,1501.0,182.83,183.02,182.8,183.0,1501.0
2021-11-11 11:40:00,182.93,183.04,182.69,183.04,2112.0,182.93,183.04,182.69,183.04,2112.0
2021-11-11 11:45:00,183.0,183.34,183.0,183.12,3043.0,183.0,183.34,183.0,183.12,3043.0
2021-11-11 11:50:00,183.13,183.32,182.94,183.31,10606.0,183.13,183.32,182.94,183.31,10606.0
2021-11-11 11:55:00,183.26,183.26,183.09,183.12,5990.0,183.26,183.26,183.09,183.12,5990.0
2021-11-11 12:00:00,183.08,183.14,182.86,183.0,2841.0,183.08,183.14,182.86,183.0,2841.0
2021-11-11 12:05:00,183.01,183.18,183.01,183.17,2766.0,183.01,183.18,183.01,183.17,2766.0
2021-11-11 12:10:00,183.19,183.31,183.16,183.29,4465.0,183.19,183.31,183.16,183.29,4465.0
2021-11-11 12:15:00,183.35,183.35,183.04,183.17,3337.0,183.35,183.35,183.04,183.17,3337.0
2021-11-11 12:20:00,183.17,183.42,183.06,183.37,3611.0,183.17,183.42,183.06,183.37,3611.0
2021-11-11 12:25:00,183.37,183.65,183.3,183.51,1960.0,183.37,183.65,183.3,183.51,1960.0
2021-11-11 12:30:00,183.6,183.99,183.6,183.81,2723.0,183.6,183.99,183.6,183.81,2723.0
2021-11-11 12:35:00,183.78,184.17,183.73,184.0,2500.0,183.78,184.17,183.73,184.0,2500.0
2021-11-11 12:40:00,184.07,184.07,183.93,184.01,1627.0,184.07,184.07,183.93,184.01,1627.0
2021-11-11 12:45:00,184.05,184.13,184.0,184.13,3400.0,184.05,184.13,184.0,184.13,3400.0
2021-11-11 12:50:00,184.21,184.5,184.2,184.5,1300.0,184.21,184.5,184.2,184.5,1300.0
2021-11-11 12:55:00,184.58,184.86,184.58,184.86,1700.0,184.58,184.86,184.58,184.86,1700.0
2021-11-11 13:00:00,184.76,184.76,184.41,184.57,2563.0,184.76,184.76,184.41,184.57,2563.0
2021-11-11 13:05:00,184.63,184.99,184.55,184.77,4345.0,184.63,184.99,184.55,184.77,4345.0
2021-11-11 13:10:00,184.79,185.12,184.69,184.7,5120.0,184.79,185.12,184.69,184.7,5120.0
2021-11-11 13:15:00,184.84,184.91,184.79,184.91,5118.0,184.84,184.91,184.79,184.91,5118.0
2021-11-11 13:20:00,184.86,184.92,184.82,184.87,1395.0,184.86,184.92,184.82,184.87,1395.0
2021-11-11 13:25:00,184.86,184.96,184.8,184.95,2774.0,184.86,184.96,184.8,184.95,2774.0
2021-11-11 13:30:00,185.0,185.02,184.85,185.02,5159.0,185.0,185.02,184.85,185.02,5159.0
2021-11-11 13:35:00,185.02,185.14,184.99,185.1,5430.0,185.02,185.14,184.99,185.1,5430.0
2021-11-11 13:40:00,185.12,185.38,185.12,185.22,7004.0,185.12,185.38,185.12,185.22,7004.0
2021-11-11 13:45:00,185.2,185.2,184.89,184.9,1300.0,185.2,185.2,184.89,184.9,1300.0
2021-11-11 13:50:00,184.97,185.02,184.89,184.96,5548.0,184.97,185.02,184.89,184.96,5548.0
2021-11-11 13:55:00,184.87,184.97,184.8,184.8,3107.0,184.87,184.97,184.8,184.8,3107.0
2021-11-11 14:00:00,184.93,185.14,184.93,185.02,4334.0,184.93,185.14,184.93,185.02,4334.0
2021-11-11 14:05:00,185.04,185.17,184.96,185.14,2500.0,185.04,185.17,184.96,185.14,2500.0
2021-11-11 14:10:00,185.2,185.23,185.18,185.23,561.0,185.2,185.23,185.18,185.23,561.0
2021-11-11 14:15:00,185.28,185.33,185.21,185.33,1600.0,185.28,185.33,185.21,185.33,1600.0
2021-11-11 14:20:00,185.45,185.74,185.4,185.74,2628.0,185.45,185.74,185.4,185.74,2628.0
2021-11-11 14:25:00,185.68,185.69,185.51,185.59,2400.0,185.68,185.69,185.51,185.59,2400.0
2021-11-11 14:30:00,185.54,185.8,185.5,185.8,3056.0,185.54,185.8,185.5,185.8,3056.0
2021-11-11 14:35:00,185.81,186.44,185.73,186.04,27660.0,185.81,186.44,185.73,186.04,27660.0
2021-11-11 14:40:00,186.07,186.07,185.86,186.01,2288.0,186.07,186.07,185.86,186.01,2288.0
2021-11-11 14:45:00,186.0,186.03,185.48,185.83,12466.0,186.0,186.03,185.48,185.83,12466.0
2021-11-11 14:50:00,185.77,185.98,185.76,185.95,2603.0,185.77,185.98,185.76,185.95,2603.0
2021-11-11 14:55:00,185.94,185.96,185.86,185.92,1807.0,185.94,185.96,185.86,185.92,1807.0
2021-11-11 15:00:00,185.97,186.05,185.91,186.05,2258.0,185.97,186.05,185.91,186.05,2258.0
2021-11-11 15:05:00,186.15,186.21,186.08,186.16,1804.0,186.15,186.21,186.08,186.16,1804.0
2021-11-11 15:10:00,186.11,186.23,185.94,186.22,3191.0,186.11,186.23,185.94,186.22,3191.0
2021-11-11 15:15:00,186.22,186.33,185.79,185.79,5306.0,186.22,186.33,185.79,185.79,5306.0
2021-11-11 15:20:00,185.81,185.83,185.48,185.55,5534.0,185.81,185.83,185.48,185.55,5534.0
2021-11-11 15:25:00,185.58,185.85,185.43,185.85,5010.0,185.58,185.85,185.43,185.85,5010.0
2021-11-11 15:30:00,185.84,185.84,185.65,185.67,9708.0,185.84,185.84,185.65,185.67,9708.0
2021-11-11 15:35:00,185.66,185.66,185.43,185.48,7779.0,185.66,185.66,185.43,185.48,7779.0
2021-11-11 15:40:00,185.52,185.56,185.41,185.44,9789.0,185.52,185.56,185.41,185.44,9789.0
2021-11-11 15:45:00,185.47,185.65,185.36,185.59,8891.0,185.47,185.65,185.36,185.59,8891.0
2021-11-11 15:50:00,185.52,185.84,185.52,185.57,15118.0,185.52,185.84,185.52,185.57,15118.0
2021-11-11 15:55:00,185.57,185.89,185.57,185.76,25771.0,185.57,185.89,185.57,185.76,25771.0
2021-11-12 09:30:00,185.63,185.75,183.45,183.67,27601.0,185.63,185.75,183.45,183.67,27601.0
2021-11-12 09:35:00,183.5,184.38,183.5,183.86,13316.0,183.5,184.38,183.5,183.86,13316.0
2021-11-12 09:40:00,183.88,184.89,183.81,184.67,9405.0,183.88,184.89,183.81,184.67,9405.0
2021-11-12 09:45:00,184.75,184.93,184.75,184.93,200.0,184.75,184.93,184.75,184.93,200.0
2021-11-12 09:50:00,184.95,186.07,184.95,186.07,4149.0,184.95,186.07,184.95,186.07,4149.0
2021-11-12 09:55:00,186.09,186.27,185.52,185.75,13410.0,186.09,186.27,185.52,185.75,13410.0
2021-11-12 10:00:00,185.66,186.34,185.6,186.23,8005.0,185.66,186.34,185.6,186.23,8005.0
2021-11-12 10:05:00,186.28,186.28,185.8,185.9,26667.0,186.28,186.28,185.8,185.9,26667.0
2021-11-12 10:10:00,185.93,186.31,185.74,185.9,5200.0,185.93,186.31,185.74,185.9,5200.0
2021-11-12 10:15:00,185.93,186.08,185.46,185.77,16187.0,185.93,186.08,185.46,185.77,16187.0
2021-11-12 10:20:00,185.72,186.08,185.34,185.71,24241.0,185.72,186.08,185.34,185.71,24241.0
2021-11-12 10:25:00,185.71,185.96,185.59,185.67,6266.0,185.71,185.96,185.59,185.67,6266.0
2021-11-12 10:30:00,185.67,186.35,185.66,185.89,5032.0,185.67,186.35,185.66,185.89,5032.0
2021-11-12 10:35:00,186.03,186.42,185.82,185.84,26951.0,186.03,186.42,185.82,185.84,26951.0
2021-11-12 10:40:00,185.93,186.59,185.84,186.57,54791.0,185.93,186.59,185.84,186.57,54791.0
2021-11-12 10:45:00,186.58,186.85,186.49,186.84,3850.0,186.58,186.85,186.49,186.84,3850.0
2021-11-12 10:50:00,186.84,186.86,186.45,186.45,58342.0,186.84,186.86,186.45,186.45,58342.0
2021-11-12 10:55:00,186.5,186.85,186.45,186.85,4367.0,186.5,186.85,186.45,186.85,4367.0
2021-11-12 11:00:00,186.86,187.18,186.86,187.14,4019.0,186.86,187.18,186.86,187.14,4019.0
2021-11-12 11:05:00,187.05,187.05,186.94,186.94,2000.0,187.05,187.05,186.94,186.94,2000.0
2021-11-12 11:10:00,186.94,187.03,186.86,186.95,4663.0,186.94,187.03,186.86,186.95,4663.0
2021-11-12 11:15:00,186.91,187.71,186.9,187.65,18533.0,186.91,187.71,186.9,187.65,18533.0
2021-11-12 11:20:00,187.72,187.72,187.5,187.54,3373.0,187.72,187.72,187.5,187.54,3373.0
2021-11-12 11:25:00,187.52,187.58,187.43,187.5,1640.0,187.52,187.58,187.43,187.5,1640.0
2021-11-12 11:30:00,187.49,187.74,187.47,187.74,4436.0,187.49,187.74,187.47,187.74,4436.0
2021-11-12 11:35:00,187.82,188.18,187.79,188.06,4075.0,187.82,188.18,187.79,188.06,4075.0
2021-11-12 11:40:00,187.97,188.37,187.88,188.37,7578.0,187.97,188.37,187.88,188.37,7578.0
2021-11-12 11:45:00,188.38,188.38,188.1,188.29,6661.0,188.38,188.38,188.1,188.29,6661.0
2021-11-12 11:50:00,188.3,188.67,188.3,188.64,3060.0,188.3,188.67,188.3,188.64,3060.0
2021-11-12 11:55:00,188.65,188.9,188.64,188.9,4449.0,188.65,188.9,188.64,188.9,4449.0
2021-11-12 12:00:00,188.88,188.92,188.66,188.66,5550.0,188.88,188.92,188.66,188.66,5550.0
2021-11-12 12:05:00,188.79,188.79,188.33,188.43,5134.0,188.79,188.79,188.33,188.43,5134.0
2021-11-12 12:10:00,188.51,188.76,188.51,188.55,3550.0,188.51,188.76,188.51,188.55,3550.0
2021-11-12 12:15:00,188.62,189.0,188.6,188.86,3846.0,188.62,189.0,188.6,188.86,3846.0
2021-11-12 12:20:00,188.96,188.96,188.51,188.64,9500.0,188.96,188.96,188.51,188.64,9500.0
2021-11-12 12:25:00,188.68,188.72,188.6,188.65,500.0,188.68,188.72,188.6,188.65,500.0
2021-11-12 12:30:00,188.64,188.91,188.63,188.9,6023.0,188.64,188.91,188.63,188.9,6023.0
2021-11-12 12:35:00,188.93,189.0,188.58,188.66,4786.0,188.93,189.0,188.58,188.66,4786.0
2021-11-12 12:40:00,188.66,188.67,188.42,188.62,2931.0,188.66,188.67,188.42,188.62,2931.0
2021-11-12 12:45:00,188.66,188.69,188.55,188.61,2500.0,188.66,188.69,188.55,188.61,2500.0
2021-11-12 12:50:00,188.67,188.68,188.6,188.62,1531.0,188.67,188.68,188.6,188.62,1531.0
2021-11-12 12:55:00,188.62,188.63,188.55,188.62,1900.0,188.62,188.63,188.55,188.62,1900.0
2021-11-12 13:00:00,188.69,188.8,188.55,188.76,4080.0,188.69,188.8,188.55,188.76,4080.0
2021-11-12 13:05:00,188.76,188.9,188.69,188.73,7573.0,188.76,188.9,188.69,188.73,7573.0
2021-11-12 13:10:00,188.69,188.76,188.55,188.55,3695.0,188.69,188.76,188.55,188.55,3695.0
2021-11-12 13:15:00,188.55,188.62,188.54,188.62,905.0,188.55,188.62,188.54,188.62,905.0
2021-11-12 13:20:00,188.7,188.91,188.68,188.87,4522.0,188.7,188.91,188.68,188.87,4522.0
2021-11-12 13:25:00,188.82,189.35,188.82,189.23,10074.0,188.82,189.35,188.82,189.23,10074.0
2021-11-12 13:30:00,189.19,189.51,189.19,189.45,4774.0,189.19,189.51,189.19,189.45,4774.0
2021-11-12 13:35:00,189.44,189.44,189.2,189.22,7328.0,189.44,189.44,189.2,189.22,7328.0
2021-11-12 13:40:00,189.16,189.21,189.08,189.21,2672.0,189.16,189.21,189.08,189.21,2672.0
2021-11-12 13:45:00,189.17,189.21,189.07,189.21,4504.0,189.17,189.21,189.07,189.21,4504.0
2021-11-12 13:50:00,189.2,189.3,189.15,189.28,3421.0,189.2,189.3,189.15,189.28,3421.0
2021-11-12 13:55:00,189.27,189.45,189.26,189.33,5262.0,189.27,189.45,189.26,189.33,5262.0
2021-11-12 14:00:00,189.29,189.32,189.15,189.17,5870.0,189.29,189.32,189.15,189.17,5870.0
2021-11-12 14:05:00,189.22,189.22,189.01,189.01,4690.0,189.22,189.22,189.01,189.01,4690.0
2021-11-12 14:10:00,189.01,189.01,188.72,188.95,3801.0,189.01,189.01,188.72,188.95,3801.0
2021-11-12 14:15:00,188.95,189.02,188.44,188.54,15106.0,188.95,189.02,188.44,188.54,15106.0
2021-11-12 14:20:00,188.54,188.54,188.4,188.5,1567.0,188.54,188.54,188.4,188.5,1567.0
2021-11-12 14:25:00,188.55,188.63,188.23,188.42,10110.0,188.55,188.63,188.23,188.42,10110.0
2021-11-12 14:30:00,188.42,188.42,188.22,188.32,3907.0,188.42,188.42,188.22,188.32,3907.0
2021-11-12 14:35:00,188.29,188.35,188.17,188.24,10267.0,188.29,188.35,188.17,188.24,10267.0
2021-11-12 14:40:00,188.19,188.23,187.78,187.95,6341.0,188.19,188.23,187.78,187.95,6341.0
2021-11-12 14:45:00,187.95,188.1,187.88,188.1,6415.0,187.95,188.1,187.88,188.1,6415.0
2021-11-12 14:50:00,188.08,188.14,188.02,188.09,2700.0,188.08,188.14,188.02,188.09,2700.0
2021-11-12 14:55:00,188.08,188.1,188.02,188.08,2426.0,188.08,188.1,188.02,188.08,2426.0
2021-11-12 15:00:00,188.02,188.21,188.01,188.19,4297.0,188.02,188.21,188.01,188.19,4297.0
2021-11-12 15:05:00,188.19,188.21,188.01,188.08,4908.0,188.19,188.21,188.01,188.08,4908.0
2021-11-12 15:10:00,188.03,188.19,187.95,188.19,5050.0,188.03,188.19,187.95,188.19,5050.0
2021-11-12 15:15:00,188.16,188.21,188.13,188.17,4374.0,188.16,188.21,188.13,188.17,4374.0
2021-11-12 15:20:00,188.19,188.21,187.89,187.93,10695.0,188.19,188.21,187.89,187.93,10695.0
2021-11-12 15:25:00,187.96,188.01,187.89,187.89,2723.0,187.96,188.01,187.89,187.89,2723.0
2021-11-12 15:30:00,187.95,188.26,187.92,188.26,11793.0,187.95,188.26,187.92,188.26,11793.0
2021-11-12 15:35:00,188.25,188.51,188.24,188.44,8275.0,188.25,188.51,188.24,188.44,8275.0
2021-11-12 15:40:00,188.44,188.52,188.38,188.43,15226.0,188.44,188.52,188.38,188.43,15226.0
2021-11-12 15:45:00,188.39,188.39,187.89,187.93,10861.0,188.39,188.39,187.89,187.93,10861.0
2021-11-12 15:50:00,187.97,188.0,187.8,187.95,16521.0,187.97,188.0,187.8,187.95,16521.0
2021-11-12 15:55:00,187.94,187.99,187.62,187.9,34284.0,187.94,187.99,187.62,187.9,34284.0
2021-11-15 09:30:00,185.19,185.22,179.08,179.16,89212.0,185.19,185.22,179.08,179.16,89212.0
2021-11-15 09:35:00,179.41,179.66,176.0,176.24,67625.0,179.41,179.66,176.0,176.24,67625.0
2021-11-15 09:40:00,176.24,177.9,174.82,177.64,104057.0,176.24,177.9,174.82,177.64,104057.0
2021-11-15 09:45:00,177.81,177.86,175.31,175.44,45298.0,177.81,177.86,175.31,175.44,45298.0
2021-11-15 09:50:00,175.59,176.74,175.41,176.34,45745.0,175.59,176.74,175.41,176.34,45745.0
2021-11-15 09:55:00,176.42,176.44,175.6,175.9,16606.0,176.42,176.44,175.6,175.9,16606.0
2021-11-15 10:00:00,176.1,176.7,175.39,175.71,35597.0,176.1,176.7,175.39,175.71,35597.0
2021-11-15 10:05:00,175.73,176.0,175.05,175.76,25917.0,175.73,176.0,175.05,175.76,25917.0
2021-11-15 10:10:00,175.97,176.53,175.69,175.94,29005.0,175.97,176.53,175.69,175.94,29005.0
2021-11-15 10:15:00,175.99,177.85,175.92,177.55,31749.0,175.99,177.85,175.92,177.55,31749.0
2021-11-15 10:20:00,177.55,178.18,177.45,177.81,13454.0,177.55,178.18,177.45,177.81,13454.0
2021-11-15 10:25:00,177.72,178.13,177.57,178.13,8167.0,177.72,178.13,177.57,178.13,8167.0
2021-11-15 10:30:00,178.08,178.08,177.64,177.69,5610.0,178.08,178.08,177.64,177.69,5610.0
2021-11-15 10:35:00,177.71,177.73,177.38,177.47,9586.0,177.71,177.73,177.38,177.47,9586.0
2021-11-15 10:40:00,177.43,178.6,177.42,178.47,11535.0,177.43,178.6,177.42,178.47,11535.0
2021-11-15 10:45:00,178.43,178.74,177.58,177.58,12211.0,178.43,178.74,177.58,177.58,12211.0
2021-11-15 10:50:00,177.61,177.73,177.01,177.43,12668.0,177.61,177.73,177.01,177.43,12668.0
2021-11-15 10:55:00,177.26,177.63,177.1,177.37,38928.0,177.26,177.63,177.1,177.37,38928.0
2021-11-15 11:00:00,177.29,177.37,176.66,176.67,15901.0,177.29,177.37,176.66,176.67,15901.0
2021-11-15 11:05:00,176.77,177.02,176.65,176.85,6744.0,176.77,177.02,176.65,176.85,6744.0
2021-11-15 11:10:00,176.77,177.07,176.64,176.81,9848.0,176.77,177.07,176.64,176.81,9848.0
2021-11-15 11:15:00,176.84,177.11,176.75,177.0,11085.0,176.84,177.11,176.75,177.0,11085.0
2021-11-15 11:20:00,176.94,177.57,176.9,177.19,11585.0,176.94,177.57,176.9,177.19,11585.0
2021-11-15 11:25:00,177.2,177.32,177.03,177.13,11597.0,177.2,177.32,177.03,177.13,11597.0
2021-11-15 11:30:00,177.12,177.87,177.12,177.52,19165.0,177.12,177.87,177.12,177.52,19165.0
2021-11-15 11:35:00,177.59,177.59,177.22,177.24,6908.0,177.59,177.59,177.22,177.24,6908.0
2021-11-15 11:40:00,177.36,177.54,177.28,177.49,3000.0,177.36,177.54,177.28,177.49,3000.0
2021-11-15 11:45:00,177.57,177.7,176.9,177.23,7578.0,177.57,177.7,176.9,177.23,7578.0
2021-11-15 11:50:00,177.25,177.46,177.04,177.17,8801.0,177.25,177.46,177.04,177.17,8801.0
2021-11-15 11:55:00,177.23,177.89,177.19,177.84,8490.0,177.23,177.89,177.19,177.84,8490.0
2021-11-15 12:00:00,177.89,178.4,177.85,178.27,10808.0,177.89,178.4,177.85,178.27,10808.0
2021-11-15 12:05:00,178.33,178.56,178.25,178.31,10722.0,178.33,178.56,178.25,178.31,10722.0
2021-11-15 12:10:00,178.31,178.95,178.31,178.93,6030.0,178.31,178.95,178.31,178.93,6030.0
2021-11-15 12:15:00,178.82,178.82,178.16,178.27,9906.0,178.82,178.82,178.16,178.27,9906.0
2021-11-15 12:20:00,178.22,178.41,178.1,178.22,6425.0,178.22,178.41,178.1,178.22,6425.0
2021-11-15 12:25:00,178.18,178.74,178.17,178.71,13286.0,178.18,178.74,178.17,178.71,13286.0
2021-11-15 12:30:00,178.72,179.11,178.72,178.92,7915.0,178.72,179.11,178.72,178.92,7915.0
2021-11-15 12:35:00,179.01,179.31,178.82,179.29,6581.0,179.01,179.31,178.82,179.29,6581.0
2021-11-15 12:40:00,179.25,179.33,179.03,179.32,5838.0,179.25,179.33,179.03,179.32,5838.0
2021-11-15 12:45:00,179.42,179.57,179.26,179.42,8700.0,179.42,179.57,179.26,179.42,8700.0
2021-11-15 12:50:00,179.34,179.66,179.34,179.59,4700.0,179.34,179.66,179.34,179.59,4700.0
2021-11-15 12:55:00,179.65,179.79,179.59,179.72,8540.0,179.65,179.79,179.59,179.72,8540.0
2021-11-15 13:00:00,179.75,179.75,179.33,179.36,7266.0,179.75,179.75,179.33,179.36,7266.0
2021-11-15 13:05:00,179.32,179.32,179.04,179.29,12251.0,179.32,179.32,179.04,179.29,12251.0
2021-11-15 13:10:00,179.23,179.23,178.97,179.15,5866.0,179.23,179.23,178.97,179.15,5866.0
2021-11-15 13:15:00,179.15,179.31,178.94,179.09,4864.0,179.15,179.31,178.94,179.09,4864.0
2021-11-15 13:20:00,179.06,179.22,179.06,179.2,6589.0,179.06,179.22,179.06,179.2,6589.0
2021-11-15 13:25:00,179.23,179.44,179.06,179.44,5323.0,179.23,179.44,179.06,179.44,5323.0
2021-11-15 13:30:00,179.44,179.44,178.89,178.89,5467.0,179.44,179.44,178.89,178.89,5467.0
2021-11-15 13:35:00,178.81,178.83,178.6,178.74,5200.0,178.81,178.83,178.6,178.74,5200.0
2021-11-15 13:40:00,178.74,178.82,178.38,178.5,7442.0,178.74,178.82,178.38,178.5,7442.0
2021-11-15 13:45:00,178.51,178.69,178.51,178.64,3755.0,178.51,178.69,178.51,178.64,3755.0
2021-11-15 13:50:00,178.67,178.76,178.61,178.69,3366.0,178.67,178.76,178.61,178.69,3366.0
2021-11-15 13:55:00,178.62,178.75,178.35,178.35,8553.0,178.62,178.75,178.35,178.35,8553.0
2021-11-15 14:00:00,178.4,178.43,177.6,177.65,19669.0,178.4,178.43,177.6,177.65,19669.0
2021-11-15 14:05:00,177.62,177.76,177.1,177.4,14360.0,177.62,177.76,177.1,177.4,14360.0
2021-11-15 14:10:00,177.4,177.43,177.04,177.14,10106.0,177.4,177.43,177.04,177.14,10106.0
2021-11-15 14:15:00,177.21,177.21,176.88,176.99,12134.0,177.21,177.21,176.88,176.99,12134.0
2021-11-15 14:20:00,177.0,177.09,176.91,177.07,5683.0,177.0,177.09,176.91,177.07,5683.0
2021-11-15 14:25:00,177.1,177.26,176.97,177.21,7926.0,177.1,177.26,176.97,177.21,7926.0
2021-11-15 14:30:00,177.26,177.26,177.04,177.2,6030.0,177.26,177.26,177.04,177.2,6030.0
2021-11-15 14:35:00,177.2,177.21,176.79,176.83,10106.0,177.2,177.21,176.79,176.83,10106.0
2021-11-15 14:40:00,176.8,177.6,176.8,177.39,6125.0,176.8,177.6,176.8,177.39,6125.0
2021-11-15 14:45:00,177.38,177.6,177.22,177.56,8010.0,177.38,177.6,177.22,177.56,8010.0
2021-11-15 14:50:00,177.6,177.81,177.6,177.68,6334.0,177.6,177.81,177.6,177.68,6334.0
2021-11-15 14:55:00,177.58,177.69,177.42,177.54,6327.0,177.58,177.69,177.42,177.54,6327.0
2021-11-15 15:00:00,177.55,177.86,177.45,177.8,9149.0,177.55,177.86,177.45,177.8,9149.0
2021-11-15 15:05:00,177.82,178.03,177.67,177.86,8020.0,177.82,178.03,177.67,177.86,8020.0
2021-11-15 15:10:00,177.85,177.94,177.77,177.86,4798.0,177.85,177.94,177.77,177.86,4798.0
2021-11-15 15:15:00,177.85,178.12,177.85,178.12,5705.0,177.85,178.12,177.85,178.12,5705.0
2021-11-15 15:20:00,178.11,178.31,178.05,178.13,8647.0,178.11,178.31,178.05,178.13,8647.0
2021-11-15 15:25:00,178.12,178.13,177.85,178.09,13561.0,178.12,178.13,177.85,178.09,13561.0
2021-11-15 15:30:00,178.1,178.26,178.07,178.15,13154.0,178.1,178.26,178.07,178.15,13154.0
2021-11-15 15:35:00,178.16,178.46,178.15,178.46,14963.0,178.16,178.46,178.15,178.46,14963.0
2021-11-15 15:40:00,178.46,178.49,178.21,178.36,14430.0,178.46,178.49,178.21,178.36,14430.0
2021-11-15 15:45:00,178.36,178.48,178.19,178.25,20853.0,178.36,178.48,178.19,178.25,20853.0
2021-11-15 15:50:00,178.27,178.38,177.82,177.94,39765.0,178.27,178.38,177.82,177.94,39765.0
2021-11-15 15:55:00,177.94,177.94,177.39,177.61,107453.0,177.94,177.94,177.39,177.61,107453.0
2021-11-16 09:30:00,177.81,179.81,177.68,179.06,29331.0,177.81,179.81,177.68,179.06,29331.0
2021-11-16 09:35:00,179.26,179.61,178.9,179.61,20075.0,179.26,179.61,178.9,179.61,20075.0
2021-11-16 09:40:00,179.62,179.78,179.21,179.23,10234.0,179.62,179.78,179.21,179.23,10234.0
2021-11-16 09:45:00,179.23,179.29,178.75,179.0,17552.0,179.23,179.29,178.75,179.0,17552.0
2021-11-16 09:50:00,178.99,178.99,178.45,178.81,4000.0,178.99,178.99,178.45,178.81,4000.0
2021-11-16 09:55:00,178.92,180.42,178.92,180.09,85868.0,178.92,180.42,178.92,180.09,85868.0
2021-11-16 10:00:00,180.24,181.09,180.24,180.7,11461.0,180.24,181.09,180.24,180.7,11461.0
2021-11-16 10:05:00,180.81,180.96,180.45,180.91,27735.0,180.81,180.96,180.45,180.91,27735.0
2021-11-16 10:10:00,180.93,181.45,180.65,180.65,14687.0,180.93,181.45,180.65,180.65,14687.0
2021-11-16 10:15:00,180.82,181.45,180.81,181.34,8314.0,180.82,181.45,180.81,181.34,8314.0
2021-11-16 10:20:00,181.28,181.4,179.95,180.18,19280.0,181.28,181.4,179.95,180.18,19280.0
2021-11-16 10:25:00,180.08,180.11,179.74,179.99,8708.0,180.08,180.11,179.74,179.99,8708.0
2021-11-16 10:30:00,180.0,180.1,179.56,179.63,12627.0,180.0,180.1,179.56,179.63,12627.0
2021-11-16 10:35:00,179.68,179.74,179.15,179.41,6419.0,179.68,179.74,179.15,179.41,6419.0
2021-11-16 10:40:00,179.36,179.55,179.28,179.47,7274.0,179.36,179.55,179.28,179.47,7274.0
2021-11-16 10:45:00,179.54,179.62,179.1,179.21,5396.0,179.54,179.62,179.1,179.21,5396.0
2021-11-16 10:50:00,179.23,179.88,179.07,179.76,4496.0,179.23,179.88,179.07,179.76,4496.0
2021-11-16 10:55:00,179.68,180.0,179.67,179.82,3799.0,179.68,180.0,179.67,179.82,3799.0
2021-11-16 11:00:00,179.73,179.77,179.52,179.53,4064.0,179.73,179.77,179.52,179.53,4064.0
2021-11-16 11:05:00,179.56,179.66,178.31,178.68,10503.0,179.56,179.66,178.31,178.68,10503.0
2021-11-16 11:10:00,178.8,179.2,177.67,179.2,21927.0,178.8,179.2,177.67,179.2,21927.0
2021-11-16 11:15:00,178.94,179.2,178.33,178.65,12600.0,178.94,179.2,178.33,178.65,12600.0
2021-11-16 11:20:00,178.48,178.63,177.76,177.79,7262.0,178.48,178.63,177.76,177.79,7262.0
2021-11-16 11:25:00,177.84,179.07,177.84,178.96,4636.0,177.84,179.07,177.84,178.96,4636.0
2021-11-16 11:30:00,178.97,179.18,178.4,178.69,15487.0,178.97,179.18,178.4,178.69,15487.0
2021-11-16 11:35:00,178.81,178.84,178.02,178.21,6591.0,178.81,178.84,178.02,178.21,6591.0
2021-11-16 11:40:00,178.11,178.42,177.6,177.91,9220.0,178.11,178.42,177.6,177.91,9220.0
2021-11-16 11:45:00,178.05,178.78,177.78,178.4,6695.0,178.05,178.78,177.78,178.4,6695.0
2021-11-16 11:50:00,178.58,178.98,178.25,178.62,9710.0,178.58,178.98,178.25,178.62,9710.0
2021-11-16 11:55:00,178.71,178.72,178.23,178.23,3759.0,178.71,178.72,178.23,178.23,3759.0
2021-11-16 12:00:00,178.41,178.79,178.41,178.78,1700.0,178.41,178.79,178.41,178.78,1700.0
2021-11-16 12:05:00,179.01,179.13,178.92,179.08,1310.0,179.01,179.13,178.92,179.08,1310.0
2021-11-16 12:10:00,179.12,179.13,178.68,178.75,14552.0,179.12,179.13,178.68,178.75,14552.0
2021-11-16 12:15:00,178.67,178.81,178.3,178.71,7826.0,178.67,178.81,178.3,178.71,7826.0
2021-11-16 12:20:00,178.7,178.85,178.44,178.75,6735.0,178.7,178.85,178.44,178.75,6735.0
2021-11-16 12:25:00,178.53,178.93,178.37,178.68,5441.0,178.53,178.93,178.37,178.68,5441.0
2021-11-16 12:30:00,178.69,179.57,178.68,179.1,5066.0,178.69,179.57,178.68,179.1,5066.0
2021-11-16 12:35:00,179.21,179.27,179.05,179.23,2049.0,179.21,179.27,179.05,179.23,2049.0
2021-11-16 12:40:00,179.31,179.43,179.19,179.42,2550.0,179.31,179.43,179.19,179.42,2550.0
2021-11-16 12:45:00,179.62,179.82,179.27,179.27,6601.0,179.62,179.82,179.27,179.27,6601.0
2021-11-16 12:50:00,179.25,179.3,178.73,179.15,4110.0,179.25,179.3,178.73,179.15,4110.0
2021-11-16 12:55:00,178.92,179.27,178.84,179.27,2605.0,178.92,179.27,178.84,179.27,2605.0
2021-11-16 13:00:00,179.32,179.39,179.12,179.12,8213.0,179.32,179.39,179.12,179.12,8213.0
2021-11-16 13:05:00,179.04,179.37,179.01,179.12,114929.0,179.04,179.37,179.01,179.12,114929.0
2021-11-16 13:10:00,179.14,179.29,178.53,178.57,4569.0,179.14,179.29,178.53,178.57,4569.0
2021-11-16 13:15:00,178.64,178.93,178.63,178.93,2214.0,178.64,178.93,178.63,178.93,2214.0
2021-11-16 13:20:00,179.0,179.32,178.91,179.23,2474.0,179.0,179.32,178.91,179.23,2474.0
2021-11-16 13:25:00,179.32,179.37,179.14,179.37,9214.0,179.32,179.37,179.14,179.37,9214.0
2021-11-16 13:30:00,179.43,179.43,179.43,179.43,100.0,179.43,179.43,179.43,179.43,100.0
2021-11-16 13:35:00,179.34,179.4,179.22,179.4,4122.0,179.34,179.4,179.22,179.4,4122.0
2021-11-16 13:40:00,179.43,179.62,179.43,179.47,2914.0,179.43,179.62,179.43,179.47,2914.0
2021-11-16 13:45:00,179.4,179.71,179.39,179.71,2762.0,179.4,179.71,179.39,179.71,2762.0
2021-11-16 13:50:00,179.62,179.62,179.49,179.57,5601.0,179.62,179.62,179.49,179.57,5601.0
2021-11-16 13:55:00,179.66,179.88,179.57,179.57,18281.0,179.66,179.88,179.57,179.57,18281.0
2021-11-16 14:00:00,179.57,179.86,179.55,179.86,2913.0,179.57,179.86,179.55,179.86,2913.0
2021-11-16 14:05:00,179.86,179.96,179.78,179.89,14402.0,179.86,179.96,179.78,179.89,14402.0
2021-11-16 14:10:00,179.98,180.08,179.68,179.72,7567.0,179.98,180.08,179.68,179.72,7567.0
2021-11-16 14:15:00,179.66,179.82,179.63,179.77,4150.0,179.66,179.82,179.63,179.77,4150.0
2021-11-16 14:20:00,179.75,179.88,179.74,179.78,1245.0,179.75,179.88,179.74,179.78,1245.0
2021-11-16 14:25:00,179.79,179.89,179.73,179.88,1448.0,179.79,179.89,179.73,179.88,1448.0
2021-11-16 14:30:00,179.79,179.79,179.37,179.5,4059.0,179.79,179.79,179.37,179.5,4059.0
2021-11-16 14:35:00,179.59,179.63,179.47,179.47,1265.0,179.59,179.63,179.47,179.47,1265.0
2021-11-16 14:40:00,179.49,179.63,179.16,179.22,4795.0,179.49,179.63,179.16,179.22,4795.0
2021-11-16 14:45:00,179.26,179.43,179.26,179.35,1730.0,179.26,179.43,179.26,179.35,1730.0
2021-11-16 14:50:00,179.4,179.4,179.05,179.05,3685.0,179.4,179.4,179.05,179.05,3685.0
2021-11-16 14:55:00,179.13,179.24,179.05,179.17,2300.0,179.13,179.24,179.05,179.17,2300.0
2021-11-16 15:00:00,179.25,179.44,179.12,179.39,3179.0,179.25,179.44,179.12,179.39,3179.0
2021-11-16 15:05:00,179.43,179.56,179.31,179.56,5444.0,179.43,179.56,179.31,179.56,5444.0
2021-11-16 15:10:00,179.49,179.5,179.36,179.41,2669.0,179.49,179.5,179.36,179.41,2669.0
2021-11-16 15:15:00,179.45,179.59,179.43,179.54,4984.0,179.45,179.59,179.43,179.54,4984.0
2021-11-16 15:20:00,179.61,179.92,179.61,179.78,4389.0,179.61,179.92,179.61,179.78,4389.0
2021-11-16 15:25:00,179.82,179.83,179.56,179.67,3384.0,179.82,179.83,179.56,179.67,3384.0
2021-11-16 15:30:00,179.71,179.84,179.67,179.68,4239.0,179.71,179.84,179.67,179.68,4239.0
2021-11-16 15:35:00,179.84,179.98,179.57,179.59,6330.0,179.84,179.98,179.57,179.59,6330.0
2021-11-16 15:40:00,179.59,179.82,179.59,179.77,4411.0,179.59,179.82,179.59,179.77,4411.0
2021-11-16 15:45:00,179.75,179.86,179.63,179.64,13278.0,179.75,179.86,179.63,179.64,13278.0
2021-11-16 15:50:00,179.57,179.69,179.31,179.52,31579.0,179.57,179.69,179.31,179.52,31579.0
2021-11-16 15:55:00,179.55,179.69,179.48,179.67,66763.0,179.55,179.69,179.48,179.67,66763.0
2021-11-17 09:30:00,179.15,179.28,177.81,179.2,28671.0,179.15,179.28,177.81,179.2,28671.0
2021-11-17 09:35:00,179.2,179.33,178.29,178.9,7600.0,179.2,179.33,178.29,178.9,7600.0
2021-11-17 09:40:00,178.61,179.42,178.59,179.28,6622.0,178.61,179.42,178.59,179.28,6622.0
2021-11-17 09:45:00,179.28,179.42,178.79,179.22,41361.0,179.28,179.42,178.79,179.22,41361.0
2021-11-17 09:50:00,179.24,179.78,178.84,179.59,6191.0,179.24,179.78,178.84,179.59,6191.0
2021-11-17 09:55:00,179.48,179.48,178.57,178.78,10835.0,179.48,179.48,178.57,178.78,10835.0
2021-11-17 10:00:00,178.95,179.97,178.8,179.97,61445.0,178.95,179.97,178.8,179.97,61445.0
2021-11-17 10:05:00,179.99,180.2,179.34,179.84,19655.0,179.99,180.2,179.34,179.84,19655.0
2021-11-17 10:10:00,179.93,180.52,179.88,179.91,13283.0,179.93,180.52,179.88,179.91,13283.0
2021-11-17 10:15:00,179.82,180.14,179.71,179.88,5775.0,179.82,180.14,179.71,179.88,5775.0
2021-11-17 10:20:00,179.89,179.89,179.19,179.28,7356.0,179.89,179.89,179.19,179.28,7356.0
2021-11-17 10:25:00,179.29,179.47,178.91,179.25,6620.0,179.29,179.47,178.91,179.25,6620.0
2021-11-17 10:30:00,179.19,179.3,178.84,178.99,7482.0,179.19,179.3,178.84,178.99,7482.0
2021-11-17 10:35:00,178.93,179.12,178.78,178.85,7817.0,178.93,179.12,178.78,178.85,7817.0
2021-11-17 10:40:00,178.79,179.0,178.45,178.46,14643.0,178.79,179.0,178.45,178.46,14643.0
2021-11-17 10:45:00,178.41,178.44,177.69,178.44,85205.0,178.41,178.44,177.69,178.44,85205.0
2021-11-17 10:50:00,178.44,178.8,178.2,178.69,6225.0,178.44,178.8,178.2,178.69,6225.0
2021-11-17 10:55:00,178.6,178.69,178.15,178.32,3299.0,178.6,178.69,178.15,178.32,3299.0
2021-11-17 11:00:00,178.22,178.31,178.07,178.12,2900.0,178.22,178.31,178.07,178.12,2900.0
2021-11-17 11:05:00,178.14,178.67,178.12,178.49,4454.0,178.14,178.67,178.12,178.49,4454.0
2021-11-17 11:10:00,178.49,178.72,178.36,178.59,7688.0,178.49,178.72,178.36,178.59,7688.0
2021-11-17 11:15:00,178.68,178.7,178.01,178.03,7985.0,178.68,178.7,178.01,178.03,7985.0
2021-11-17 11:20:00,178.0,178.26,177.7,178.19,6502.0,178.0,178.26,177.7,178.19,6502.0
2021-11-17 11:25:00,178.26,178.58,177.9,178.58,33178.0,178.26,178.58,177.9,178.58,33178.0
2021-11-17 11:30:00,178.59,178.62,178.22,178.36,6900.0,178.59,178.62,178.22,178.36,6900.0
2021-11-17 11:35:00,178.4,178.4,178.04,178.24,6418.0,178.4,178.4,178.04,178.24,6418.0
2021-11-17 11:40:00,178.27,178.27,177.94,178.25,16207.0,178.27,178.27,177.94,178.25,16207.0
2021-11-17 11:45:00,178.25,178.32,177.96,178.01,7240.0,178.25,178.32,177.96,178.01,7240.0
2021-11-17 11:50:00,177.94,178.24,177.93,177.97,9983.0,177.94,178.24,177.93,177.97,9983.0
2021-11-17 11:55:00,177.94,178.13,177.92,178.08,5087.0,177.94,178.13,177.92,178.08,5087.0
2021-11-17 12:00:00,178.14,178.14,177.94,178.0,3617.0,178.14,178.14,177.94,178.0,3617.0
2021-11-17 12:05:00,177.97,178.2,177.93,178.12,11800.0,177.97,178.2,177.93,178.12,11800.0
2021-11-17 12:10:00,178.13,178.13,177.92,178.02,6450.0,178.13,178.13,177.92,178.02,6450.0
2021-11-17 12:15:00,177.99,178.28,177.99,178.22,5109.0,177.99,178.28,177.99,178.22,5109.0
2021-11-17 12:20:00,178.22,178.69,178.17,178.63,5769.0,178.22,178.69,178.17,178.63,5769.0
2021-11-17 12:25:00,178.63,178.63,177.97,177.97,7472.0,178.63,178.63,177.97,177.97,7472.0
2021-11-17 12:30:00,177.95,178.16,177.89,178.16,6178.0,177.95,178.16,177.89,178.16,6178.0
2021-11-17 12:35:00,178.24,178.26,177.93,178.16,6147.0,178.24,178.26,177.93,178.16,6147.0
2021-11-17 12:40:00,178.13,178.15,178.03,178.04,3093.0,178.13,178.15,178.03,178.04,3093.0
2021-11-17 12:45:00,178.06,178.19,177.87,178.14,5467.0,178.06,178.19,177.87,178.14,5467.0
2021-11-17 12:50:00,178.14,178.14,177.83,178.06,3200.0,178.14,178.14,177.83,178.06,3200.0
2021-11-17 12:55:00,178.06,178.33,178.01,178.09,4339.0,178.06,178.33,178.01,178.09,4339.0
2021-11-17 13:00:00,178.19,178.32,178.06,178.2,4310.0,178.19,178.32,178.06,178.2,4310.0
2021-11-17 13:05:00,178.16,178.23,178.08,178.18,4203.0,178.16,178.23,178.08,178.18,4203.0
2021-11-17 13:10:00,178.17,178.3,178.13,178.24,2940.0,178.17,178.3,178.13,178.24,2940.0
2021-11-17 13:15:00,178.24,178.25,177.99,178.03,7131.0,178.24,178.25,177.99,178.03,7131.0
2021-11-17 13:20:00,177.98,178.2,177.97,178.13,58317.0,177.98,178.2,177.97,178.13,58317.0
2021-11-17 13:25:00,178.17,178.2,177.97,178.08,10103.0,178.17,178.2,177.97,178.08,10103.0
2021-11-17 13:30:00,178.02,178.06,177.97,178.0,3729.0,178.02,178.06,177.97,178.0,3729.0
2021-11-17 13:35:00,178.11,178.13,177.89,177.89,8789.0,178.11,178.13,177.89,177.89,8789.0
2021-11-17 13:40:00,177.86,177.86,177.49,177.55,9856.0,177.86,177.86,177.49,177.55,9856.0
2021-11-17 13:45:00,177.61,177.87,177.55,177.87,5600.0,177.61,177.87,177.55,177.87,5600.0
2021-11-17 13:50:00,177.91,178.01,177.79,177.8,3910.0,177.91,178.01,177.79,177.8,3910.0
2021-11-17 13:55:00,177.85,178.0,177.81,177.86,2357.0,177.85,178.0,177.81,177.86,2357.0
2021-11-17 14:00:00,177.83,178.0,177.71,177.71,4986.0,177.83,178.0,177.71,177.71,4986.0
2021-11-17 14:05:00,177.75,177.81,177.64,177.71,4613.0,177.75,177.81,177.64,177.71,4613.0
2021-11-17 14:10:00,177.72,177.74,177.59,177.65,4000.0,177.72,177.74,177.59,177.65,4000.0
2021-11-17 14:15:00,177.65,177.65,177.25,177.25,6500.0,177.65,177.65,177.25,177.25,6500.0
2021-11-17 14:20:00,177.3,177.36,177.08,177.34,70124.0,177.3,177.36,177.08,177.34,70124.0
2021-11-17 14:25:00,177.34,177.44,177.17,177.25,6984.0,177.34,177.44,177.17,177.25,6984.0
2021-11-17 14:30:00,177.17,177.17,176.94,176.96,7201.0,177.17,177.17,176.94,176.96,7201.0
2021-11-17 14:35:00,177.07,177.09,176.66,176.73,7620.0,177.07,177.09,176.66,176.73,7620.0
2021-11-17 14:40:00,176.65,176.79,176.65,176.69,9155.0,176.65,176.79,176.65,176.69,9155.0
2021-11-17 14:45:00,176.69,176.91,176.68,176.91,5918.0,176.69,176.91,176.68,176.91,5918.0
2021-11-17 14:50:00,176.97,177.07,176.61,176.67,4682.0,176.97,177.07,176.61,176.67,4682.0
2021-11-17 14:55:00,176.69,176.69,176.38,176.43,11384.0,176.69,176.69,176.38,176.43,11384.0
2021-11-17 15:00:00,176.52,176.82,176.52,176.7,4300.0,176.52,176.82,176.52,176.7,4300.0
2021-11-17 15:05:00,176.66,176.68,176.34,176.38,4529.0,176.66,176.68,176.34,176.38,4529.0
2021-11-17 15:10:00,176.38,176.51,176.34,176.38,4037.0,176.38,176.51,176.34,176.38,4037.0
2021-11-17 15:15:00,176.41,176.72,176.38,176.53,5954.0,176.41,176.72,176.38,176.53,5954.0
2021-11-17 15:20:00,176.47,176.59,176.32,176.4,6011.0,176.47,176.59,176.32,176.4,6011.0
2021-11-17 15:25:00,176.37,176.6,176.28,176.53,5800.0,176.37,176.6,176.28,176.53,5800.0
2021-11-17 15:30:00,176.52,176.69,176.43,176.47,7253.0,176.52,176.69,176.43,176.47,7253.0
2021-11-17 15:35:00,176.41,176.9,176.41,176.9,9477.0,176.41,176.9,176.41,176.9,9477.0
2021-11-17 15:40:00,176.95,177.12,176.72,176.95,42684.0,176.95,177.12,176.72,176.95,42684.0
2021-11-17 15:45:00,176.96,177.13,176.83,177.06,44427.0,176.96,177.13,176.83,177.06,44427.0
2021-11-17 15:50:00,177.12,177.53,176.92,176.97,40678.0,177.12,177.53,176.92,176.97,40678.0
2021-11-17 15:55:00,176.97,177.08,176.8,177.04,67888.0,176.97,177.08,176.8,177.04,67888.0
2021-11-18 09:30:00,177.18,177.18,176.04,176.47,20706.0,177.18,177.18,176.04,176.47,20706.0
2021-11-18 09:35:00,176.47,176.53,175.99,176.2,8011.0,176.47,176.53,175.99,176.2,8011.0
2021-11-18 09:40:00,176.15,176.15,175.63,175.93,3944.0,176.15,176.15,175.63,175.93,3944.0
2021-11-18 09:45:00,176.08,176.19,175.63,175.63,27470.0,176.08,176.19,175.63,175.63,27470.0
2021-11-18 09:50:00,175.81,176.14,175.61,175.83,8625.0,175.81,176.14,175.61,175.83,8625.0
2021-11-18 09:55:00,175.86,175.86,175.6,175.6,16234.0,175.86,175.86,175.6,175.6,16234.0
2021-11-18 10:00:00,175.61,175.69,175.44,175.45,1841.0,175.61,175.69,175.44,175.45,1841.0
2021-11-18 10:05:00,175.45,175.62,174.99,175.35,10673.0,175.45,175.62,174.99,175.35,10673.0
2021-11-18 10:10:00,175.1,175.1,174.65,174.65,1900.0,175.1,175.1,174.65,174.65,1900.0
2021-11-18 10:15:00,174.55,174.99,174.55,174.72,2325.0,174.55,174.99,174.55,174.72,2325.0
2021-11-18 10:20:00,174.81,174.82,174.38,174.38,8996.0,174.81,174.82,174.38,174.38,8996.0
2021-11-18 10:25:00,174.44,174.67,174.22,174.34,36327.0,174.44,174.67,174.22,174.34,36327.0
2021-11-18 10:30:00,174.18,174.18,173.62,173.76,5366.0,174.18,174.18,173.62,173.76,5366.0
2021-11-18 10:35:00,173.7,173.81,173.33,173.33,2700.0,173.7,173.81,173.33,173.33,2700.0
2021-11-18 10:40:00,173.32,173.47,172.97,173.21,6226.0,173.32,173.47,172.97,173.21,6226.0
2021-11-18 10:45:00,173.11,173.19,172.89,172.98,113952.0,173.11,173.19,172.89,172.98,113952.0
2021-11-18 10:50:00,172.91,173.03,172.5,172.63,11829.0,172.91,173.03,172.5,172.63,11829.0
2021-11-18 10:55:00,172.48,172.84,172.39,172.84,49427.0,172.48,172.84,172.39,172.84,49427.0
2021-11-18 11:00:00,172.78,173.2,172.72,172.74,9076.0,172.78,173.2,172.72,172.74,9076.0
2021-11-18 11:05:00,172.76,172.82,172.42,172.43,7358.0,172.76,172.82,172.42,172.43,7358.0
2021-11-18 11:10:00,172.5,172.87,172.43,172.81,6544.0,172.5,172.87,172.43,172.81,6544.0
2021-11-18 11:15:00,172.83,172.9,172.37,172.39,4947.0,172.83,172.9,172.37,172.39,4947.0
2021-11-18 11:20:00,172.47,172.48,172.17,172.21,3156.0,172.47,172.48,172.17,172.21,3156.0
2021-11-18 11:25:00,172.22,172.69,172.21,172.65,7200.0,172.22,172.69,172.21,172.65,7200.0
2021-11-18 11:30:00,172.66,172.84,172.61,172.71,6803.0,172.66,172.84,172.61,172.71,6803.0
2021-11-18 11:35:00,172.67,172.79,172.38,172.44,16878.0,172.67,172.79,172.38,172.44,16878.0
2021-11-18 11:40:00,172.43,172.86,172.34,172.81,29714.0,172.43,172.86,172.34,172.81,29714.0
2021-11-18 11:45:00,172.79,173.05,172.54,172.72,74266.0,172.79,173.05,172.54,172.72,74266.0
2021-11-18 11:50:00,172.72,173.33,172.72,172.8,15790.0,172.72,173.33,172.72,172.8,15790.0
2021-11-18 11:55:00,172.81,172.96,172.55,172.71,12066.0,172.81,172.96,172.55,172.71,12066.0
2021-11-18 12:00:00,172.8,172.8,172.31,172.67,64180.0,172.8,172.8,172.31,172.67,64180.0
2021-11-18 12:05:00,172.69,172.83,172.44,172.72,13658.0,172.69,172.83,172.44,172.72,13658.0
2021-11-18 12:10:00,172.73,172.82,172.62,172.73,10895.0,172.73,172.82,172.62,172.73,10895.0
2021-11-18 12:15:00,172.72,172.78,172.5,172.62,19348.0,172.72,172.78,172.5,172.62,19348.0
2021-11-18 12:20:00,172.6,172.79,172.53,172.65,19781.0,172.6,172.79,172.53,172.65,19781.0
2021-11-18 12:25:00,172.59,172.7,172.27,172.33,11608.0,172.59,172.7,172.27,172.33,11608.0
2021-11-18 12:30:00,172.33,172.43,171.63,172.02,22295.0,172.33,172.43,171.63,172.02,22295.0
2021-11-18 12:35:00,172.1,172.16,171.66,171.84,4721.0,172.1,172.16,171.66,171.84,4721.0
2021-11-18 12:40:00,171.86,171.99,171.78,171.83,1859.0,171.86,171.99,171.78,171.83,1859.0
2021-11-18 12:45:00,171.73,171.86,171.47,171.5,3719.0,171.73,171.86,171.47,171.5,3719.0
2021-11-18 12:50:00,171.44,171.96,171.44,171.91,75631.0,171.44,171.96,171.44,171.91,75631.0
2021-11-18 12:55:00,172.11,172.23,172.02,172.17,2473.0,172.11,172.23,172.02,172.17,2473.0
2021-11-18 13:00:00,172.24,172.33,172.18,172.31,1900.0,172.24,172.33,172.18,172.31,1900.0
2021-11-18 13:05:00,172.37,172.49,172.18,172.49,3863.0,172.37,172.49,172.18,172.49,3863.0
2021-11-18 13:10:00,172.48,173.14,172.48,173.0,8082.0,172.48,173.14,172.48,173.0,8082.0
2021-11-18 13:15:00,172.9,173.13,172.87,173.03,2742.0,172.9,173.13,172.87,173.03,2742.0
2021-11-18 13:20:00,172.99,173.12,172.94,173.1,3049.0,172.99,173.12,172.94,173.1,3049.0
2021-11-18 13:25:00,173.16,173.23,173.07,173.22,2992.0,173.16,173.23,173.07,173.22,2992.0
2021-11-18 13:30:00,173.15,173.45,173.07,173.43,3500.0,173.15,173.45,173.07,173.43,3500.0
2021-11-18 13:35:00,173.43,173.52,173.3,173.3,2737.0,173.43,173.52,173.3,173.3,2737.0
2021-11-18 13:40:00,173.27,173.34,173.25,173.27,2919.0,173.27,173.34,173.25,173.27,2919.0
2021-11-18 13:45:00,173.32,173.65,173.28,173.59,2450.0,173.32,173.65,173.28,173.59,2450.0
2021-11-18 13:50:00,173.7,173.78,173.52,173.57,3056.0,173.7,173.78,173.52,173.57,3056.0
2021-11-18 13:55:00,173.66,173.79,173.53,173.67,2133.0,173.66,173.79,173.53,173.67,2133.0
2021-11-18 14:00:00,173.68,173.97,173.68,173.96,2348.0,173.68,173.97,173.68,173.96,2348.0
2021-11-18 14:05:00,173.93,174.17,173.81,173.87,14576.0,173.93,174.17,173.81,173.87,14576.0
2021-11-18 14:10:00,173.82,173.82,173.67,173.73,3116.0,173.82,173.82,173.67,173.73,3116.0
2021-11-18 14:15:00,173.72,173.88,173.65,173.88,2200.0,173.72,173.88,173.65,173.88,2200.0
2021-11-18 14:20:00,173.91,174.08,173.91,173.93,2035.0,173.91,174.08,173.91,173.93,2035.0
2021-11-18 14:25:00,173.94,173.94,173.87,173.9,1067.0,173.94,173.94,173.87,173.9,1067.0
2021-11-18 14:30:00,173.87,174.09,173.82,173.91,3303.0,173.87,174.09,173.82,173.91,3303.0
2021-11-18 14:35:00,174.03,174.06,173.88,174.04,2941.0,174.03,174.06,173.88,174.04,2941.0
2021-11-18 14:40:00,173.96,174.32,173.94,174.22,3725.0,173.96,174.32,173.94,174.22,3725.0
2021-11-18 14:45:00,174.15,174.25,174.12,174.13,1800.0,174.15,174.25,174.12,174.13,1800.0
2021-11-18 14:50:00,174.06,174.07,173.95,173.96,3102.0,174.06,174.07,173.95,173.96,3102.0
2021-11-18 14:55:00,173.92,174.19,173.92,174.19,4903.0,173.92,174.19,173.92,174.19,4903.0
2021-11-18 15:00:00,174.25,174.42,174.23,174.24,1983.0,174.25,174.42,174.23,174.24,1983.0
2021-11-18 15:05:00,174.31,174.47,174.15,174.41,6954.0,174.31,174.47,174.15,174.41,6954.0
2021-11-18 15:10:00,174.45,174.5,174.22,174.47,6276.0,174.45,174.5,174.22,174.47,6276.0
2021-11-18 15:15:00,174.49,174.69,174.41,174.68,9229.0,174.49,174.69,174.41,174.68,9229.0
2021-11-18 15:20:00,174.75,174.84,174.33,174.36,24229.0,174.75,174.84,174.33,174.36,24229.0
2021-11-18 15:25:00,174.4,174.51,174.31,174.34,10369.0,174.4,174.51,174.31,174.34,10369.0
2021-11-18 15:30:00,174.28,174.34,174.0,174.06,15915.0,174.28,174.34,174.0,174.06,15915.0
2021-11-18 15:35:00,174.06,174.12,173.96,174.03,29796.0,174.06,174.12,173.96,174.03,29796.0
2021-11-18 15:40:00,174.07,174.3,174.03,174.13,27182.0,174.07,174.3,174.03,174.13,27182.0
2021-11-18 15:45:00,174.13,174.33,174.11,174.18,74805.0,174.13,174.33,174.11,174.18,74805.0
2021-11-18 15:50:00,174.1,174.21,174.04,174.09,20176.0,174.1,174.21,174.04,174.09,20176.0
2021-11-18 15:55:00,174.12,174.14,173.93,174.04,44750.0,174.12,174.14,173.93,174.04,44750.0
2021-11-19 09:30:00,176.05,176.25,174.69,174.73,66445.0,176.05,176.25,174.69,174.73,66445.0
2021-11-19 09:35:00,174.6,175.63,174.52,175.07,15798.0,174.6,175.63,174.52,175.07,15798.0
2021-11-19 09:40:00,175.06,176.0,174.99,175.31,13596.0,175.06,176.0,174.99,175.31,13596.0
2021-11-19 09:45:00,175.31,175.8,174.86,175.49,12670.0,175.31,175.8,174.86,175.49,12670.0
2021-11-19 09:50:00,175.46,175.46,174.8,175.4,7141.0,175.46,175.46,174.8,175.4,7141.0
2021-11-19 09:55:00,175.32,175.46,174.83,174.83,11120.0,175.32,175.46,174.83,174.83,11120.0
2021-11-19 10:00:00,175.02,175.69,174.9,175.31,26147.0,175.02,175.69,174.9,175.31,26147.0
2021-11-19 10:05:00,175.4,175.81,175.38,175.69,19349.0,175.4,175.81,175.38,175.69,19349.0
2021-11-19 10:10:00,175.65,175.9,175.16,175.31,35590.0,175.65,175.9,175.16,175.31,35590.0
2021-11-19 10:15:00,175.42,175.54,175.17,175.34,13965.0,175.42,175.54,175.17,175.34,13965.0
2021-11-19 10:20:00,175.4,175.44,175.01,175.14,16660.0,175.4,175.44,175.01,175.14,16660.0
2021-11-19 10:25:00,175.14,175.6,175.1,175.41,22014.0,175.14,175.6,175.1,175.41,22014.0
2021-11-19 10:30:00,175.4,175.7,175.19,175.49,55111.0,175.4,175.7,175.19,175.49,55111.0
2021-11-19 10:35:00,175.49,176.26,175.22,176.26,53553.0,175.49,176.26,175.22,176.26,53553.0
2021-11-19 10:40:00,176.43,176.87,176.42,176.87,9261.0,176.43,176.87,176.42,176.87,9261.0
2021-11-19 10:45:00,177.09,177.09,176.12,176.37,11725.0,177.09,177.09,176.12,176.37,11725.0
2021-11-19 10:50:00,176.23,176.25,176.01,176.25,3441.0,176.23,176.25,176.01,176.25,3441.0
2021-11-19 10:55:00,176.24,176.72,176.23,176.67,5569.0,176.24,176.72,176.23,176.67,5569.0
2021-11-19 11:00:00,176.52,176.98,176.47,176.92,14827.0,176.52,176.98,176.47,176.92,14827.0
2021-11-19 11:05:00,177.14,177.14,176.79,176.79,2779.0,177.14,177.14,176.79,176.79,2779.0
2021-11-19 11:10:00,176.99,177.02,176.79,177.02,3353.0,176.99,177.02,176.79,177.02,3353.0
2021-11-19 11:15:00,177.05,177.1,176.99,177.03,2641.0,177.05,177.1,176.99,177.03,2641.0
2021-11-19 11:20:00,176.98,176.99,176.49,176.49,2252.0,176.98,176.99,176.49,176.49,2252.0
2021-11-19 11:25:00,176.63,176.65,176.19,176.51,9750.0,176.63,176.65,176.19,176.51,9750.0
2021-11-19 11:30:00,176.59,176.59,176.23,176.47,2560.0,176.59,176.59,176.23,176.47,2560.0
2021-11-19 11:35:00,176.53,176.53,176.16,176.29,3556.0,176.53,176.53,176.16,176.29,3556.0
2021-11-19 11:40:00,176.47,176.47,176.03,176.19,1661.0,176.47,176.47,176.03,176.19,1661.0
2021-11-19 11:45:00,176.09,176.1,175.72,175.78,5247.0,176.09,176.1,175.72,175.78,5247.0
2021-11-19 11:50:00,175.78,175.78,175.35,175.35,2450.0,175.78,175.78,175.35,175.35,2450.0
2021-11-19 11:55:00,175.33,175.39,175.23,175.31,3107.0,175.33,175.39,175.23,175.31,3107.0
2021-11-19 12:00:00,175.19,175.25,174.78,174.86,4423.0,175.19,175.25,174.78,174.86,4423.0
2021-11-19 12:05:00,174.8,174.96,174.75,174.88,3712.0,174.8,174.96,174.75,174.88,3712.0
2021-11-19 12:10:00,174.81,174.81,174.37,174.42,1585.0,174.81,174.81,174.37,174.42,1585.0
2021-11-19 12:15:00,174.47,174.71,174.45,174.7,1925.0,174.47,174.71,174.45,174.7,1925.0
2021-11-19 12:20:00,174.7,174.7,174.3,174.32,2729.0,174.7,174.7,174.3,174.32,2729.0
2021-11-19 12:25:00,174.37,174.63,174.34,174.55,5919.0,174.37,174.63,174.34,174.55,5919.0
2021-11-19 12:30:00,174.64,174.92,174.64,174.87,10872.0,174.64,174.92,174.64,174.87,10872.0
2021-11-19 12:35:00,174.9,175.06,174.71,174.72,8068.0,174.9,175.06,174.71,174.72,8068.0
2021-11-19 12:40:00,174.76,174.83,174.72,174.78,3000.0,174.76,174.83,174.72,174.78,3000.0
2021-11-19 12:45:00,174.78,174.8,174.47,174.47,2000.0,174.78,174.8,174.47,174.47,2000.0
2021-11-19 12:50:00,174.47,174.84,174.47,174.79,10824.0,174.47,174.84,174.47,174.79,10824.0
2021-11-19 12:55:00,174.79,174.89,174.77,174.89,3150.0,174.79,174.89,174.77,174.89,3150.0
2021-11-19 13:00:00,174.81,174.81,174.75,174.8,1857.0,174.81,174.81,174.75,174.8,1857.0
2021-11-19 13:05:00,174.8,175.06,174.61,174.91,14985.0,174.8,175.06,174.61,174.91,14985.0
2021-11-19 13:10:00,174.86,174.94,174.41,174.41,7364.0,174.86,174.94,174.41,174.41,7364.0
2021-11-19 13:15:00,174.08,174.22,173.81,174.06,5731.0,174.08,174.22,173.81,174.06,5731.0
2021-11-19 13:20:00,174.06,174.14,173.92,174.04,3000.0,174.06,174.14,173.92,174.04,3000.0
2021-11-19 13:25:00,174.0,174.0,173.59,173.65,3985.0,174.0,174.0,173.59,173.65,3985.0
2021-11-19 13:30:00,173.6,173.66,173.43,173.44,2393.0,173.6,173.66,173.43,173.44,2393.0
2021-11-19 13:35:00,173.42,173.42,172.92,173.18,3788.0,173.42,173.42,172.92,173.18,3788.0
2021-11-19 13:40:00,173.09,173.31,172.95,173.23,1916.0,173.09,173.31,172.95,173.23,1916.0
2021-11-19 13:45:00,173.31,173.38,173.29,173.38,1417.0,173.31,173.38,173.29,173.38,1417.0
2021-11-19 13:50:00,173.37,173.55,172.82,172.82,10330.0,173.37,173.55,172.82,172.82,10330.0
2021-11-19 13:55:00,172.82,172.89,172.6,172.64,5500.0,172.82,172.89,172.6,172.64,5500.0
2021-11-19 14:00:00,172.64,172.68,172.3,172.4,17057.0,172.64,172.68,172.3,172.4,17057.0
2021-11-19 14:05:00,172.44,172.79,172.4,172.74,9294.0,172.44,172.79,172.4,172.74,9294.0
2021-11-19 14:10:00,172.72,172.8,172.27,172.28,9979.0,172.72,172.8,172.27,172.28,9979.0
2021-11-19 14:15:00,172.34,172.53,172.18,172.48,12912.0,172.34,172.53,172.18,172.48,12912.0
2021-11-19 14:20:00,172.48,172.53,171.83,171.85,13965.0,172.48,172.53,171.83,171.85,13965.0
2021-11-19 14:25:00,171.83,171.94,171.7,171.7,22687.0,171.83,171.94,171.7,171.7,22687.0
2021-11-19 14:30:00,171.7,171.82,171.67,171.68,8155.0,171.7,171.82,171.67,171.68,8155.0
2021-11-19 14:35:00,171.7,171.7,171.46,171.59,9687.0,171.7,171.7,171.46,171.59,9687.0
2021-11-19 14:40:00,171.59,171.88,171.59,171.61,4711.0,171.59,171.88,171.59,171.61,4711.0
2021-11-19 14:45:00,171.66,171.66,171.21,171.46,14552.0,171.66,171.66,171.21,171.46,14552.0
2021-11-19 14:50:00,171.46,171.47,170.9,170.9,14218.0,171.46,171.47,170.9,170.9,14218.0
2021-11-19 14:55:00,170.96,171.26,170.85,170.95,20647.0,170.96,171.26,170.85,170.95,20647.0
2021-11-19 15:00:00,171.04,171.21,170.8,170.9,16158.0,171.04,171.21,170.8,170.9,16158.0
2021-11-19 15:05:00,170.9,171.13,170.78,171.1,12452.0,170.9,171.13,170.78,171.1,12452.0
2021-11-19 15:10:00,171.03,171.04,170.58,170.73,10609.0,171.03,171.04,170.58,170.73,10609.0
2021-11-19 15:15:00,170.72,171.04,170.61,170.94,12001.0,170.72,171.04,170.61,170.94,12001.0
2021-11-19 15:20:00,170.95,170.95,170.6,170.85,8337.0,170.95,170.95,170.6,170.85,8337.0
2021-11-19 15:25:00,170.91,171.18,170.82,171.14,11851.0,170.91,171.18,170.82,171.14,11851.0
2021-11-19 15:30:00,171.05,171.28,170.95,171.19,13224.0,171.05,171.28,170.95,171.19,13224.0
2021-11-19 15:35:00,171.25,171.27,170.76,170.94,14683.0,171.25,171.27,170.76,170.94,14683.0
2021-11-19 15:40:00,170.91,171.1,170.83,170.88,15188.0,170.91,171.1,170.83,170.88,15188.0
2021-11-19 15:45:00,170.86,170.96,170.64,170.7,27834.0,170.86,170.96,170.64,170.7,27834.0
2021-11-19 15:50:00,170.75,171.0,170.52,170.8,42320.0,170.75,171.0,170.52,170.8,42320.0
2021-11-19 15:55:00,170.68,170.79,170.27,170.41,83068.0,170.68,170.79,170.27,170.41,83068.0
2021-11-22 09:30:00,170.26,170.52,168.36,168.73,25933.0,170.26,170.52,168.36,168.73,25933.0
2021-11-22 09:35:00,168.99,169.55,168.72,169.31,9189.0,168.99,169.55,168.72,169.31,9189.0
2021-11-22 09:40:00,169.34,169.65,169.14,169.59,3600.0,169.34,169.65,169.14,169.59,3600.0
2021-11-22 09:45:00,169.64,170.18,169.51,170.18,3098.0,169.64,170.18,169.51,170.18,3098.0
2021-11-22 09:50:00,170.21,170.21,168.9,168.9,5962.0,170.21,170.21,168.9,168.9,5962.0
2021-11-22 09:55:00,168.89,169.02,168.32,169.02,5046.0,168.89,169.02,168.32,169.02,5046.0
2021-11-22 10:00:00,169.06,169.34,168.89,169.25,7681.0,169.06,169.34,168.89,169.25,7681.0
2021-11-22 10:05:00,169.16,169.45,169.09,169.09,3039.0,169.16,169.45,169.09,169.09,3039.0
2021-11-22 10:10:00,169.16,169.27,168.93,169.03,14010.0,169.16,169.27,168.93,169.03,14010.0
2021-11-22 10:15:00,169.09,169.1,168.15,168.2,7854.0,169.09,169.1,168.15,168.2,7854.0
2021-11-22 10:20:00,168.19,168.19,167.86,168.05,4901.0,168.19,168.19,167.86,168.05,4901.0
2021-11-22 10:25:00,168.03,168.03,167.47,167.72,29141.0,168.03,168.03,167.47,167.72,29141.0
2021-11-22 10:30:00,167.82,168.67,167.82,168.48,3400.0,167.82,168.67,167.82,168.48,3400.0
2021-11-22 10:35:00,168.49,168.62,168.08,168.35,5609.0,168.49,168.62,168.08,168.35,5609.0
2021-11-22 10:40:00,168.39,168.6,168.21,168.26,17130.0,168.39,168.6,168.21,168.26,17130.0
2021-11-22 10:45:00,168.16,168.23,167.37,167.64,9027.0,168.16,168.23,167.37,167.64,9027.0
2021-11-22 10:50:00,167.57,167.85,167.42,167.83,4380.0,167.57,167.85,167.42,167.83,4380.0
2021-11-22 10:55:00,167.72,167.73,167.16,167.39,8731.0,167.72,167.73,167.16,167.39,8731.0
2021-11-22 11:00:00,167.33,167.45,167.16,167.45,5253.0,167.33,167.45,167.16,167.45,5253.0
2021-11-22 11:05:00,167.36,167.64,167.3,167.35,16610.0,167.36,167.64,167.3,167.35,16610.0
2021-11-22 11:10:00,167.31,167.67,167.3,167.49,3661.0,167.31,167.67,167.3,167.49,3661.0
2021-11-22 11:15:00,167.56,167.57,166.79,167.14,10341.0,167.56,167.57,166.79,167.14,10341.0
2021-11-22 11:20:00,167.14,167.29,166.86,166.91,4884.0,167.14,167.29,166.86,166.91,4884.0
2021-11-22 11:25:00,166.92,166.97,166.34,166.54,8897.0,166.92,166.97,166.34,166.54,8897.0
2021-11-22 11:30:00,166.52,166.63,166.44,166.44,5184.0,166.52,166.63,166.44,166.44,5184.0
2021-11-22 11:35:00,166.44,166.44,165.52,165.75,13029.0,166.44,166.44,165.52,165.75,13029.0
2021-11-22 11:40:00,165.66,166.05,165.54,165.97,6594.0,165.66,166.05,165.54,165.97,6594.0
2021-11-22 11:45:00,166.07,166.44,165.95,166.07,9542.0,166.07,166.44,165.95,166.07,9542.0
2021-11-22 11:50:00,166.05,166.05,165.49,165.57,6466.0,166.05,166.05,165.49,165.57,6466.0
2021-11-22 11:55:00,165.48,165.58,165.13,165.3,19733.0,165.48,165.58,165.13,165.3,19733.0
2021-11-22 12:00:00,165.28,165.56,164.64,164.77,12604.0,165.28,165.56,164.64,164.77,12604.0
2021-11-22 12:05:00,164.77,164.77,164.22,164.5,7831.0,164.77,164.77,164.22,164.5,7831.0
2021-11-22 12:10:00,164.38,164.88,164.29,164.84,4148.0,164.38,164.88,164.29,164.84,4148.0
2021-11-22 12:15:00,164.88,165.19,164.83,165.1,10146.0,164.88,165.19,164.83,165.1,10146.0
2021-11-22 12:20:00,165.16,165.44,164.91,165.43,4940.0,165.16,165.44,164.91,165.43,4940.0
2021-11-22 12:25:00,165.43,165.61,165.22,165.32,4193.0,165.43,165.61,165.22,165.32,4193.0
2021-11-22 12:30:00,165.39,165.54,164.89,165.53,11578.0,165.39,165.54,164.89,165.53,11578.0
2021-11-22 12:35:00,165.56,165.78,165.55,165.6,4888.0,165.56,165.78,165.55,165.6,4888.0
2021-11-22 12:40:00,165.6,165.9,165.58,165.84,10183.0,165.6,165.9,165.58,165.84,10183.0
2021-11-22 12:45:00,165.79,166.38,165.75,166.38,11042.0,165.79,166.38,165.75,166.38,11042.0
2021-11-22 12:50:00,166.34,166.59,166.23,166.49,4227.0,166.34,166.59,166.23,166.49,4227.0
2021-11-22 12:55:00,166.33,166.73,166.33,166.61,5812.0,166.33,166.73,166.33,166.61,5812.0
2021-11-22 13:00:00,166.55,166.73,166.33,166.33,9220.0,166.55,166.73,166.33,166.33,9220.0
2021-11-22 13:05:00,166.33,166.6,166.26,166.58,6229.0,166.33,166.6,166.26,166.58,6229.0
2021-11-22 13:10:00,166.59,166.7,166.45,166.62,6700.0,166.59,166.7,166.45,166.62,6700.0
2021-11-22 13:15:00,166.55,166.92,166.5,166.88,6461.0,166.55,166.92,166.5,166.88,6461.0
2021-11-22 13:20:00,167.0,167.06,166.58,166.58,4571.0,167.0,167.06,166.58,166.58,4571.0
2021-11-22 13:25:00,166.62,166.79,166.46,166.51,3955.0,166.62,166.79,166.46,166.51,3955.0
2021-11-22 13:30:00,166.57,166.57,165.93,165.98,8606.0,166.57,166.57,165.93,165.98,8606.0
2021-11-22 13:35:00,165.93,166.02,165.8,166.02,4977.0,165.93,166.02,165.8,166.02,4977.0
2021-11-22 13:40:00,166.02,166.38,166.02,166.17,4500.0,166.02,166.38,166.02,166.17,4500.0
2021-11-22 13:45:00,166.18,166.37,166.17,166.37,3737.0,166.18,166.37,166.17,166.37,3737.0
2021-11-22 13:50:00,166.33,166.51,166.04,166.23,4097.0,166.33,166.51,166.04,166.23,4097.0
2021-11-22 13:55:00,166.27,166.28,166.06,166.16,3420.0,166.27,166.28,166.06,166.16,3420.0
2021-11-22 14:00:00,166.18,166.7,166.15,166.54,5553.0,166.18,166.7,166.15,166.54,5553.0
2021-11-22 14:05:00,166.69,166.78,166.58,166.63,3627.0,166.69,166.78,166.58,166.63,3627.0
2021-11-22 14:10:00,166.63,166.82,166.63,166.75,4160.0,166.63,166.82,166.63,166.75,4160.0
2021-11-22 14:15:00,166.76,166.85,166.74,166.85,2542.0,166.76,166.85,166.74,166.85,2542.0
2021-11-22 14:20:00,166.87,166.94,166.61,166.61,4720.0,166.87,166.94,166.61,166.61,4720.0
2021-11-22 14:25:00,166.71,166.72,166.51,166.52,2826.0,166.71,166.72,166.51,166.52,2826.0
2021-11-22 14:30:00,166.52,166.74,166.16,166.25,6342.0,166.52,166.74,166.16,166.25,6342.0
2021-11-22 14:35:00,166.32,166.34,166.08,166.13,2880.0,166.32,166.34,166.08,166.13,2880.0
2021-11-22 14:40:00,166.13,166.39,166.1,166.25,5100.0,166.13,166.39,166.1,166.25,5100.0
2021-11-22 14:45:00,166.31,166.43,166.17,166.43,7025.0,166.31,166.43,166.17,166.43,7025.0
2021-11-22 14:50:00,166.52,166.53,166.38,166.5,5748.0,166.52,166.53,166.38,166.5,5748.0
2021-11-22 14:55:00,166.5,166.64,166.48,166.62,5659.0,166.5,166.64,166.48,166.62,5659.0
2021-11-22 15:00:00,166.63,166.68,166.41,166.61,6893.0,166.63,166.68,166.41,166.61,6893.0
2021-11-22 15:05:00,166.64,166.65,166.52,166.56,11571.0,166.64,166.65,166.52,166.56,11571.0
2021-11-22 15:10:00,166.56,166.63,166.35,166.35,13417.0,166.56,166.63,166.35,166.35,13417.0
2021-11-22 15:15:00,166.38,166.4,166.23,166.25,5985.0,166.38,166.4,166.23,166.25,5985.0
2021-11-22 15:20:00,166.24,166.28,166.07,166.08,3598.0,166.24,166.28,166.07,166.08,3598.0
2021-11-22 15:25:00,166.07,166.07,165.73,165.92,9006.0,166.07,166.07,165.73,165.92,9006.0
2021-11-22 15:30:00,165.93,166.18,165.92,166.09,7953.0,165.93,166.18,165.92,166.09,7953.0
2021-11-22 15:35:00,166.11,166.3,165.84,165.84,9856.0,166.11,166.3,165.84,165.84,9856.0
2021-11-22 15:40:00,165.89,165.94,165.7,165.71,11054.0,165.89,165.94,165.7,165.71,11054.0
2021-11-22 15:45:00,165.73,165.83,165.49,165.5,18633.0,165.73,165.83,165.49,165.5,18633.0
2021-11-22 15:50:00,165.5,165.61,165.28,165.36,41031.0,165.5,165.61,165.28,165.36,41031.0
2021-11-22 15:55:00,165.35,165.38,164.74,164.87,46484.0,165.35,165.38,164.74,164.87,46484.0
2021-11-23 09:30:00,164.27,164.91,164.0,164.39,37552.0,164.27,164.91,164.0,164.39,37552.0
2021-11-23 09:35:00,164.34,164.78,163.22,164.01,19093.0,164.34,164.78,163.22,164.01,19093.0
2021-11-23 09:40:00,164.05,165.45,163.91,165.44,13361.0,164.05,165.45,163.91,165.44,13361.0
2021-11-23 09:45:00,165.46,166.16,165.46,165.82,8001.0,165.46,166.16,165.46,165.82,8001.0
2021-11-23 09:50:00,165.85,166.83,165.85,166.58,15908.0,165.85,166.83,165.85,166.58,15908.0
2021-11-23 09:55:00,166.67,166.91,166.44,166.49,21956.0,166.67,166.91,166.44,166.49,21956.0
2021-11-23 10:00:00,166.46,166.89,166.26,166.7,18349.0,166.46,166.89,166.26,166.7,18349.0
2021-11-23 10:05:00,166.61,166.65,165.23,165.23,7741.0,166.61,166.65,165.23,165.23,7741.0
2021-11-23 10:10:00,165.28,165.43,164.88,164.89,5259.0,165.28,165.43,164.88,164.89,5259.0
2021-11-23 10:15:00,164.93,165.66,164.93,165.43,11359.0,164.93,165.66,164.93,165.43,11359.0
2021-11-23 10:20:00,165.49,165.68,165.3,165.54,6580.0,165.49,165.68,165.3,165.54,6580.0
2021-11-23 10:25:00,165.43,165.43,164.54,164.58,7756.0,165.43,165.43,164.54,164.58,7756.0
2021-11-23 10:30:00,164.43,164.44,164.0,164.12,6870.0,164.43,164.44,164.0,164.12,6870.0
2021-11-23 10:35:00,164.17,164.17,163.6,163.71,10232.0,164.17,164.17,163.6,163.71,10232.0
2021-11-23 10:40:00,163.59,164.04,163.56,163.76,7233.0,163.59,164.04,163.56,163.76,7233.0
2021-11-23 10:45:00,163.75,163.75,163.31,163.46,8278.0,163.75,163.75,163.31,163.46,8278.0
2021-11-23 10:50:00,163.31,163.31,162.84,162.86,10366.0,163.31,163.31,162.84,162.86,10366.0
2021-11-23 10:55:00,162.86,162.86,162.39,162.41,13529.0,162.86,162.86,162.39,162.41,13529.0
2021-11-23 11:00:00,162.42,162.55,162.2,162.47,14069.0,162.42,162.55,162.2,162.47,14069.0
2021-11-23 11:05:00,162.5,162.83,162.5,162.77,5855.0,162.5,162.83,162.5,162.77,5855.0
2021-11-23 11:10:00,162.76,163.23,162.76,163.07,10621.0,162.76,163.23,162.76,163.07,10621.0
2021-11-23 11:15:00,163.07,163.39,162.99,162.99,4602.0,163.07,163.39,162.99,162.99,4602.0
2021-11-23 11:20:00,162.89,162.99,162.73,162.99,5511.0,162.89,162.99,162.73,162.99,5511.0
2021-11-23 11:25:00,163.06,163.52,163.06,163.28,4686.0,163.06,163.52,163.06,163.28,4686.0
2021-11-23 11:30:00,163.23,163.83,163.22,163.36,4336.0,163.23,163.83,163.22,163.36,4336.0
2021-11-23 11:35:00,163.4,163.4,163.04,163.17,4959.0,163.4,163.4,163.04,163.17,4959.0
2021-11-23 11:40:00,163.17,163.36,163.13,163.25,5400.0,163.17,163.36,163.13,163.25,5400.0
2021-11-23 11:45:00,163.15,163.79,163.15,163.51,4050.0,163.15,163.79,163.15,163.51,4050.0
2021-11-23 11:50:00,163.5,163.5,162.78,162.81,5811.0,163.5,163.5,162.78,162.81,5811.0
2021-11-23 11:55:00,162.81,163.02,162.64,162.65,4438.0,162.81,163.02,162.64,162.65,4438.0
2021-11-23 12:00:00,162.64,162.95,162.51,162.58,6100.0,162.64,162.95,162.51,162.58,6100.0
2021-11-23 12:05:00,162.55,163.09,162.54,162.95,2806.0,162.55,163.09,162.54,162.95,2806.0
2021-11-23 12:10:00,162.89,163.26,162.89,163.21,4682.0,162.89,163.26,162.89,163.21,4682.0
2021-11-23 12:15:00,163.19,163.25,163.1,163.19,1971.0,163.19,163.25,163.1,163.19,1971.0
2021-11-23 12:20:00,163.13,163.67,163.08,163.67,4280.0,163.13,163.67,163.08,163.67,4280.0
2021-11-23 12:25:00,163.67,163.96,163.58,163.96,2812.0,163.67,163.96,163.58,163.96,2812.0
2021-11-23 12:30:00,163.91,164.37,163.89,164.14,12662.0,163.91,164.37,163.89,164.14,12662.0
2021-11-23 12:35:00,164.05,164.65,164.05,164.21,6458.0,164.05,164.65,164.05,164.21,6458.0
2021-11-23 12:40:00,164.28,164.47,164.16,164.25,14734.0,164.28,164.47,164.16,164.25,14734.0
2021-11-23 12:45:00,164.27,164.73,164.2,164.68,6328.0,164.27,164.73,164.2,164.68,6328.0
2021-11-23 12:50:00,164.72,164.83,164.53,164.66,6350.0,164.72,164.83,164.53,164.66,6350.0
2021-11-23 12:55:00,164.65,164.69,164.4,164.47,4950.0,164.65,164.69,164.4,164.47,4950.0
2021-11-23 13:00:00,164.41,164.57,164.2,164.28,3570.0,164.41,164.57,164.2,164.28,3570.0
2021-11-23 13:05:00,164.29,164.36,164.1,164.36,5596.0,164.29,164.36,164.1,164.36,5596.0
2021-11-23 13:10:00,164.3,164.47,164.18,164.47,4209.0,164.3,164.47,164.18,164.47,4209.0
2021-11-23 13:15:00,164.51,164.62,164.4,164.4,3722.0,164.51,164.62,164.4,164.4,3722.0
2021-11-23 13:20:00,164.38,164.98,164.3,164.98,5981.0,164.38,164.98,164.3,164.98,5981.0
2021-11-23 13:25:00,164.91,164.98,164.35,164.66,4090.0,164.91,164.98,164.35,164.66,4090.0
2021-11-23 13:30:00,164.65,164.65,164.35,164.39,4135.0,164.65,164.65,164.35,164.39,4135.0
2021-11-23 13:35:00,164.33,164.49,163.76,163.78,4809.0,164.33,164.49,163.76,163.78,4809.0
2021-11-23 13:40:00,163.84,163.99,163.54,163.85,4277.0,163.84,163.99,163.54,163.85,4277.0
2021-11-23 13:45:00,163.91,164.23,163.91,164.14,5237.0,163.91,164.23,163.91,164.14,5237.0
2021-11-23 13:50:00,164.18,164.38,164.15,164.22,2700.0,164.18,164.38,164.15,164.22,2700.0
2021-11-23 13:55:00,164.37,164.4,164.13,164.24,4906.0,164.37,164.4,164.13,164.24,4906.0
2021-11-23 14:00:00,164.3,164.64,164.01,164.01,5915.0,164.3,164.64,164.01,164.01,5915.0
2021-11-23 14:05:00,164.02,164.07,163.94,164.05,2903.0,164.02,164.07,163.94,164.05,2903.0
2021-11-23 14:10:00,164.09,164.09,163.73,163.96,24337.0,164.09,164.09,163.73,163.96,24337.0
2021-11-23 14:15:00,163.96,164.14,163.66,163.7,5296.0,163.96,164.14,163.66,163.7,5296.0
2021-11-23 14:20:00,163.65,164.14,163.65,164.0,6268.0,163.65,164.14,163.65,164.0,6268.0
2021-11-23 14:25:00,163.9,164.43,163.9,164.19,1830.0,163.9,164.43,163.9,164.19,1830.0
2021-11-23 14:30:00,164.05,164.22,163.95,163.95,3629.0,164.05,164.22,163.95,163.95,3629.0
2021-11-23 14:35:00,163.96,164.74,163.96,164.5,12475.0,163.96,164.74,163.96,164.5,12475.0
2021-11-23 14:40:00,164.45,164.57,164.43,164.53,3506.0,164.45,164.57,164.43,164.53,3506.0
2021-11-23 14:45:00,164.6,164.92,164.6,164.91,5270.0,164.6,164.92,164.6,164.91,5270.0
2021-11-23 14:50:00,164.91,165.1,164.72,164.97,2150.0,164.91,165.1,164.72,164.97,2150.0
2021-11-23 14:55:00,165.07,165.14,164.91,165.14,3375.0,165.07,165.14,164.91,165.14,3375.0
2021-11-23 15:00:00,164.99,165.12,164.89,165.12,2339.0,164.99,165.12,164.89,165.12,2339.0
2021-11-23 15:05:00,165.14,165.41,165.14,165.32,3000.0,165.14,165.41,165.14,165.32,3000.0
2021-11-23 15:10:00,165.32,165.39,165.15,165.34,6100.0,165.32,165.39,165.15,165.34,6100.0
2021-11-23 15:15:00,165.35,165.42,165.15,165.16,3100.0,165.35,165.42,165.15,165.16,3100.0
2021-11-23 15:20:00,165.17,165.31,165.16,165.27,5710.0,165.17,165.31,165.16,165.27,5710.0
2021-11-23 15:25:00,165.25,165.53,165.25,165.42,9390.0,165.25,165.53,165.25,165.42,9390.0
2021-11-23 15:30:00,165.46,165.53,165.17,165.17,10354.0,165.46,165.53,165.17,165.17,10354.0
2021-11-23 15:35:00,165.16,165.23,164.93,165.0,12345.0,165.16,165.23,164.93,165.0,12345.0
2021-11-23 15:40:00,165.06,165.06,164.78,164.97,9000.0,165.06,165.06,164.78,164.97,9000.0
2021-11-23 15:45:00,164.94,165.05,164.89,164.9,6834.0,164.94,165.05,164.89,164.9,6834.0
2021-11-23 15:50:00,164.91,165.09,164.84,164.95,17448.0,164.91,165.09,164.84,164.95,17448.0
2021-11-23 15:55:00,164.92,165.17,164.88,165.17,28738.0,164.92,165.17,164.88,165.17,28738.0
2021-11-24 09:30:00,164.5,164.51,163.36,163.51,13159.0,164.5,164.51,163.36,163.51,13159.0
2021-11-24 09:35:00,163.55,163.76,162.69,162.89,6957.0,163.55,163.76,162.69,162.89,6957.0
2021-11-24 09:40:00,162.72,163.35,162.69,162.91,4000.0,162.72,163.35,162.69,162.91,4000.0
2021-11-24 09:45:00,163.08,163.61,163.08,163.3,4350.0,163.08,163.61,163.08,163.3,4350.0
2021-11-24 09:50:00,163.4,164.03,163.4,163.99,2556.0,163.4,164.03,163.4,163.99,2556.0
2021-11-24 09:55:00,163.9,163.95,163.42,163.84,5514.0,163.9,163.95,163.42,163.84,5514.0
2021-11-24 10:00:00,163.88,163.88,163.25,163.54,9687.0,163.88,163.88,163.25,163.54,9687.0
2021-11-24 10:05:00,163.41,163.51,162.96,163.15,3894.0,163.41,163.51,162.96,163.15,3894.0
2021-11-24 10:10:00,163.24,163.4,162.47,162.91,5829.0,163.24,163.4,162.47,162.91,5829.0
2021-11-24 10:15:00,163.13,163.48,163.12,163.48,3216.0,163.13,163.48,163.12,163.48,3216.0
2021-11-24 10:20:00,163.4,163.77,163.39,163.7,4214.0,163.4,163.77,163.39,163.7,4214.0
2021-11-24 10:25:00,163.98,164.37,163.97,164.36,2400.0,163.98,164.37,163.97,164.36,2400.0
2021-11-24 10:30:00,164.37,165.03,164.29,164.8,12298.0,164.37,165.03,164.29,164.8,12298.0
2021-11-24 10:35:00,164.91,165.16,164.8,165.15,8677.0,164.91,165.16,164.8,165.15,8677.0
2021-11-24 10:40:00,165.1,165.1,164.5,164.51,12188.0,165.1,165.1,164.5,164.51,12188.0
2021-11-24 10:45:00,164.37,164.58,164.32,164.58,6448.0,164.37,164.58,164.32,164.58,6448.0
2021-11-24 10:50:00,164.62,164.78,164.32,164.78,4423.0,164.62,164.78,164.32,164.78,4423.0
2021-11-24 10:55:00,164.89,164.89,164.38,164.45,4103.0,164.89,164.89,164.38,164.45,4103.0
2021-11-24 11:00:00,164.19,164.19,163.77,163.83,3927.0,164.19,164.19,163.77,163.83,3927.0
2021-11-24 11:05:00,163.88,164.32,163.88,164.17,2925.0,163.88,164.32,163.88,164.17,2925.0
2021-11-24 11:10:00,164.35,164.93,164.27,164.93,4500.0,164.35,164.93,164.27,164.93,4500.0
2021-11-24 11:15:00,164.82,164.82,164.23,164.24,3000.0,164.82,164.82,164.23,164.24,3000.0
2021-11-24 11:20:00,164.25,164.27,164.08,164.27,11598.0,164.25,164.27,164.08,164.27,11598.0
2021-11-24 11:25:00,164.24,164.3,164.1,164.3,4825.0,164.24,164.3,164.1,164.3,4825.0
2021-11-24 11:30:00,164.3,164.37,164.07,164.09,4296.0,164.3,164.37,164.07,164.09,4296.0
2021-11-24 11:35:00,164.06,164.2,163.87,163.9,7220.0,164.06,164.2,163.87,163.9,7220.0
2021-11-24 11:40:00,163.93,164.32,163.84,164.28,7037.0,163.93,164.32,163.84,164.28,7037.0
2021-11-24 11:45:00,164.41,164.55,164.18,164.52,7195.0,164.41,164.55,164.18,164.52,7195.0
2021-11-24 11:50:00,164.5,164.6,164.07,164.08,6667.0,164.5,164.6,164.07,164.08,6667.0
2021-11-24 11:55:00,164.09,164.09,163.97,164.09,609.0,164.09,164.09,163.97,164.09,609.0
2021-11-24 12:00:00,164.17,164.18,163.93,163.98,3500.0,164.17,164.18,163.93,163.98,3500.0
2021-11-24 12:05:00,163.97,164.21,163.88,163.92,4853.0,163.97,164.21,163.88,163.92,4853.0
2021-11-24 12:10:00,164.0,164.29,163.94,164.29,3863.0,164.0,164.29,163.94,164.29,3863.0
2021-11-24 12:15:00,164.39,164.57,164.07,164.07,5798.0,164.39,164.57,164.07,164.07,5798.0
2021-11-24 12:20:00,164.13,164.13,163.87,164.08,2001.0,164.13,164.13,163.87,164.08,2001.0
2021-11-24 12:25:00,164.03,164.03,163.92,163.99,1933.0,164.03,164.03,163.92,163.99,1933.0
2021-11-24 12:30:00,164.03,164.04,163.85,163.85,2600.0,164.03,164.04,163.85,163.85,2600.0
2021-11-24 12:35:00,163.89,164.2,163.84,164.2,2809.0,163.89,164.2,163.84,164.2,2809.0
2021-11-24 12:40:00,164.2,164.27,164.16,164.25,1800.0,164.2,164.27,164.16,164.25,1800.0
2021-11-24 12:45:00,164.33,164.38,164.21,164.22,2202.0,164.33,164.38,164.21,164.22,2202.0
2021-11-24 12:50:00,164.17,164.32,164.17,164.24,6307.0,164.17,164.32,164.17,164.24,6307.0
2021-11-24 12:55:00,164.21,164.31,164.19,164.22,4011.0,164.21,164.31,164.19,164.22,4011.0
2021-11-24 13:00:00,164.21,164.21,164.08,164.14,2729.0,164.21,164.21,164.08,164.14,2729.0
2021-11-24 13:05:00,164.22,164.4,164.13,164.39,4464.0,164.22,164.4,164.13,164.39,4464.0
2021-11-24 13:10:00,164.34,164.35,164.18,164.18,3639.0,164.34,164.35,164.18,164.18,3639.0
2021-11-24 13:15:00,164.26,164.5,164.25,164.45,2411.0,164.26,164.5,164.25,164.45,2411.0
2021-11-24 13:20:00,164.45,164.5,164.32,164.44,2950.0,164.45,164.5,164.32,164.44,2950.0
2021-11-24 13:25:00,164.49,164.5,164.41,164.42,5079.0,164.49,164.5,164.41,164.42,5079.0
2021-11-24 13:30:00,164.41,164.41,164.12,164.12,4083.0,164.41,164.41,164.12,164.12,4083.0
2021-11-24 13:35:00,164.1,164.25,164.1,164.25,3818.0,164.1,164.25,164.1,164.25,3818.0
2021-11-24 13:40:00,164.25,164.26,164.0,164.0,3600.0,164.25,164.26,164.0,164.0,3600.0
2021-11-24 13:45:00,163.97,164.03,163.86,164.01,2885.0,163.97,164.03,163.86,164.01,2885.0
2021-11-24 13:50:00,164.05,164.05,163.95,164.05,4200.0,164.05,164.05,163.95,164.05,4200.0
2021-11-24 13:55:00,164.01,164.08,163.86,163.88,4973.0,164.01,164.08,163.86,163.88,4973.0
2021-11-24 14:00:00,163.82,164.11,163.82,163.9,4143.0,163.82,164.11,163.82,163.9,4143.0
2021-11-24 14:05:00,163.78,163.96,163.69,163.73,4428.0,163.78,163.96,163.69,163.73,4428.0
2021-11-24 14:10:00,163.65,163.65,163.07,163.39,11975.0,163.65,163.65,163.07,163.39,11975.0
2021-11-24 14:15:00,163.39,163.75,163.36,163.75,7727.0,163.39,163.75,163.36,163.75,7727.0
2021-11-24 14:20:00,163.83,163.83,163.63,163.72,3110.0,163.83,163.83,163.63,163.72,3110.0
2021-11-24 14:25:00,163.72,163.79,163.64,163.65,2200.0,163.72,163.79,163.64,163.65,2200.0
2021-11-24 14:30:00,163.68,163.93,163.68,163.79,4527.0,163.68,163.93,163.68,163.79,4527.0
2021-11-24 14:35:00,163.76,163.76,163.67,163.74,1611.0,163.76,163.76,163.67,163.74,1611.0
2021-11-24 14:40:00,163.75,164.09,163.65,164.02,5461.0,163.75,164.09,163.65,164.02,5461.0
2021-11-24 14:45:00,164.05,164.11,163.87,163.91,3600.0,164.05,164.11,163.87,163.91,3600.0
2021-11-24 14:50:00,163.92,163.96,163.91,163.92,1600.0,163.92,163.96,163.91,163.92,1600.0
2021-11-24 14:55:00,163.93,164.1,163.93,164.09,2231.0,163.93,164.1,163.93,164.09,2231.0
2021-11-24 15:00:00,164.09,164.21,163.96,164.17,5788.0,164.09,164.21,163.96,164.17,5788.0
2021-11-24 15:05:00,164.26,164.32,164.11,164.32,4643.0,164.26,164.32,164.11,164.32,4643.0
2021-11-24 15:10:00,164.3,164.41,164.23,164.41,5488.0,164.3,164.41,164.23,164.41,5488.0
2021-11-24 15:15:00,164.37,164.6,164.35,164.47,2935.0,164.37,164.6,164.35,164.47,2935.0
2021-11-24 15:20:00,164.47,164.55,164.47,164.49,6674.0,164.47,164.55,164.47,164.49,6674.0
2021-11-24 15:25:00,164.5,164.61,164.5,164.52,5498.0,164.5,164.61,164.5,164.52,5498.0
2021-11-24 15:30:00,164.53,164.54,164.36,164.41,5512.0,164.53,164.54,164.36,164.41,5512.0
2021-11-24 15:35:00,164.44,164.58,164.41,164.51,6456.0,164.44,164.58,164.41,164.51,6456.0
2021-11-24 15:40:00,164.48,164.48,164.12,164.25,9438.0,164.48,164.48,164.12,164.25,9438.0
2021-11-24 15:45:00,164.22,164.22,163.94,164.07,11500.0,164.22,164.22,163.94,164.07,11500.0
2021-11-24 15:50:00,164.09,164.58,164.09,164.58,20959.0,164.09,164.58,164.09,164.58,20959.0
2021-11-24 15:55:00,164.49,164.52,164.15,164.28,40100.0,164.49,164.52,164.15,164.28,40100.0
2021-11-26 09:30:00,166.59,168.64,166.44,168.1,33041.0,166.59,168.64,166.44,168.1,33041.0
2021-11-26 09:35:00,168.6,168.83,167.01,168.5,30223.0,168.6,168.83,167.01,168.5,30223.0
2021-11-26 09:40:00,168.36,168.51,166.9,167.03,40802.0,168.36,168.51,166.9,167.03,40802.0
2021-11-26 09:45:00,167.33,167.34,166.29,166.48,24893.0,167.33,167.34,166.29,166.48,24893.0
2021-11-26 09:50:00,166.6,168.45,166.55,167.81,13751.0,166.6,168.45,166.55,167.81,13751.0
2021-11-26 09:55:00,167.82,168.63,167.68,168.62,17495.0,167.82,168.63,167.68,168.62,17495.0
2021-11-26 10:00:00,168.43,168.86,168.11,168.3,13644.0,168.43,168.86,168.11,168.3,13644.0
2021-11-26 10:05:00,168.41,169.06,168.39,168.55,13102.0,168.41,169.06,168.39,168.55,13102.0
2021-11-26 10:10:00,168.67,169.04,168.33,168.93,7168.0,168.67,169.04,168.33,168.93,7168.0
2021-11-26 10:15:00,169.03,169.34,168.81,169.18,20988.0,169.03,169.34,168.81,169.18,20988.0
2021-11-26 10:20:00,169.28,169.77,169.18,169.53,10529.0,169.28,169.77,169.18,169.53,10529.0
2021-11-26 10:25:00,169.51,169.92,169.31,169.5,17577.0,169.51,169.92,169.31,169.5,17577.0
2021-11-26 10:30:00,169.3,170.4,169.3,170.28,19445.0,169.3,170.4,169.3,170.28,19445.0
2021-11-26 10:35:00,170.33,170.48,170.13,170.28,14772.0,170.33,170.48,170.13,170.28,14772.0
2021-11-26 10:40:00,170.36,170.36,169.78,169.99,12110.0,170.36,170.36,169.78,169.99,12110.0
2021-11-26 10:45:00,170.03,170.62,169.93,170.57,9845.0,170.03,170.62,169.93,170.57,9845.0
2021-11-26 10:50:00,170.6,170.83,170.36,170.48,7786.0,170.6,170.83,170.36,170.48,7786.0
2021-11-26 10:55:00,170.46,170.6,170.14,170.41,6893.0,170.46,170.6,170.14,170.41,6893.0
2021-11-26 11:00:00,170.39,170.52,170.04,170.52,5593.0,170.39,170.52,170.04,170.52,5593.0
2021-11-26 11:05:00,170.43,170.74,170.0,170.3,11544.0,170.43,170.74,170.0,170.3,11544.0
2021-11-26 11:10:00,170.35,170.38,169.61,170.12,7841.0,170.35,170.38,169.61,170.12,7841.0
2021-11-26 11:15:00,170.03,170.54,169.8,170.53,10287.0,170.03,170.54,169.8,170.53,10287.0
2021-11-26 11:20:00,170.55,170.71,170.47,170.64,11912.0,170.55,170.71,170.47,170.64,11912.0
2021-11-26 11:25:00,170.66,171.3,170.66,171.18,16010.0,170.66,171.3,170.66,171.18,16010.0
2021-11-26 11:30:00,171.22,171.3,170.9,170.99,20147.0,171.22,171.3,170.9,170.99,20147.0
2021-11-26 11:35:00,171.02,171.79,171.02,171.77,11168.0,171.02,171.79,171.02,171.77,11168.0
2021-11-26 11:40:00,171.74,171.79,171.13,171.13,14014.0,171.74,171.79,171.13,171.13,14014.0
2021-11-26 11:45:00,171.12,171.13,170.55,170.56,10364.0,171.12,171.13,170.55,170.56,10364.0
2021-11-26 11:50:00,170.57,170.63,170.17,170.35,7195.0,170.57,170.63,170.17,170.35,7195.0
2021-11-26 11:55:00,170.34,170.73,170.28,170.41,10488.0,170.34,170.73,170.28,170.41,10488.0
2021-11-26 12:00:00,170.41,170.46,169.64,169.73,6141.0,170.41,170.46,169.64,169.73,6141.0
2021-11-26 12:05:00,169.72,169.91,169.58,169.8,11289.0,169.72,169.91,169.58,169.8,11289.0
2021-11-26 12:10:00,169.86,169.88,169.31,169.67,8716.0,169.86,169.88,169.31,169.67,8716.0
2021-11-26 12:15:00,169.72,170.29,169.5,170.21,16779.0,169.72,170.29,169.5,170.21,16779.0
2021-11-26 12:20:00,170.19,170.64,169.98,170.59,19826.0,170.19,170.64,169.98,170.59,19826.0
2021-11-26 12:25:00,170.65,170.77,170.17,170.76,14353.0,170.65,170.77,170.17,170.76,14353.0
2021-11-26 12:30:00,170.78,170.78,170.08,170.08,14603.0,170.78,170.78,170.08,170.08,14603.0
2021-11-26 12:35:00,170.14,170.5,169.94,170.35,9038.0,170.14,170.5,169.94,170.35,9038.0
2021-11-26 12:40:00,170.31,170.37,169.9,169.91,13943.0,170.31,170.37,169.9,169.91,13943.0
2021-11-26 12:45:00,169.94,170.28,169.67,169.81,27792.0,169.94,170.28,169.67,169.81,27792.0
2021-11-26 12:50:00,169.87,169.87,169.28,169.44,79730.0,169.87,169.87,169.28,169.44,79730.0
2021-11-26 12:55:00,169.36,170.28,169.01,169.66,84322.0,169.36,170.28,169.01,169.66,84322.0
2021-11-29 09:30:00,168.72,168.95,164.56,165.22,57384.0,168.72,168.95,164.56,165.22,57384.0
2021-11-29 09:35:00,165.22,166.1,164.82,165.96,12404.0,165.22,166.1,164.82,165.96,12404.0
2021-11-29 09:40:00,165.67,165.92,165.04,165.3,13438.0,165.67,165.92,165.04,165.3,13438.0
2021-11-29 09:45:00,165.12,166.27,164.9,166.27,9039.0,165.12,166.27,164.9,166.27,9039.0
2021-11-29 09:50:00,166.14,166.82,165.75,166.74,11961.0,166.14,166.82,165.75,166.74,11961.0
2021-11-29 09:55:00,166.65,167.38,166.58,166.92,7886.0,166.65,167.38,166.58,166.92,7886.0
2021-11-29 10:00:00,167.1,167.46,166.79,167.36,11401.0,167.1,167.46,166.79,167.36,11401.0
2021-11-29 10:05:00,167.31,167.87,167.12,167.82,5711.0,167.31,167.87,167.12,167.82,5711.0
2021-11-29 10:10:00,167.82,168.42,167.74,168.11,13846.0,167.82,168.42,167.74,168.11,13846.0
2021-11-29 10:15:00,168.17,169.1,168.17,169.1,5300.0,168.17,169.1,168.17,169.1,5300.0
2021-11-29 10:20:00,169.08,169.34,168.7,169.26,7861.0,169.08,169.34,168.7,169.26,7861.0
2021-11-29 10:25:00,169.39,169.73,169.14,169.34,16801.0,169.39,169.73,169.14,169.34,16801.0
2021-11-29 10:30:00,169.28,169.28,168.42,168.55,9641.0,169.28,169.28,168.42,168.55,9641.0
2021-11-29 10:35:00,168.66,168.74,167.76,167.76,10629.0,168.66,168.74,167.76,167.76,10629.0
2021-11-29 10:40:00,168.02,168.39,167.78,168.28,7267.0,168.02,168.39,167.78,168.28,7267.0
2021-11-29 10:45:00,168.37,168.52,168.16,168.16,3300.0,168.37,168.52,168.16,168.16,3300.0
2021-11-29 10:50:00,168.18,168.19,167.87,168.05,5501.0,168.18,168.19,167.87,168.05,5501.0
2021-11-29 10:55:00,168.05,168.69,168.05,168.68,9954.0,168.05,168.69,168.05,168.68,9954.0
2021-11-29 11:00:00,168.59,168.93,168.54,168.88,7248.0,168.59,168.93,168.54,168.88,7248.0
2021-11-29 11:05:00,168.86,169.1,168.7,169.1,8193.0,168.86,169.1,168.7,169.1,8193.0
2021-11-29 11:10:00,169.09,169.09,168.76,168.86,6244.0,169.09,169.09,168.76,168.86,6244.0
2021-11-29 11:15:00,168.88,169.27,168.88,169.16,3841.0,168.88,169.27,168.88,169.16,3841.0
2021-11-29 11:20:00,169.18,169.32,168.94,169.2,5000.0,169.18,169.32,168.94,169.2,5000.0
2021-11-29 11:25:00,169.17,169.31,168.93,168.93,3282.0,169.17,169.31,168.93,168.93,3282.0
2021-11-29 11:30:00,168.98,169.66,168.98,169.29,9966.0,168.98,169.66,168.98,169.29,9966.0
2021-11-29 11:35:00,169.25,169.29,168.73,168.88,6696.0,169.25,169.29,168.73,168.88,6696.0
2021-11-29 11:40:00,168.94,168.94,168.48,168.81,4202.0,168.94,168.94,168.48,168.81,4202.0
2021-11-29 11:45:00,168.74,168.91,168.64,168.69,3070.0,168.74,168.91,168.64,168.69,3070.0
2021-11-29 11:50:00,168.77,169.17,168.66,169.06,4674.0,168.77,169.17,168.66,169.06,4674.0
2021-11-29 11:55:00,168.93,169.32,168.66,169.08,5300.0,168.93,169.32,168.66,169.08,5300.0
2021-11-29 12:00:00,169.13,169.42,169.01,169.41,2607.0,169.13,169.42,169.01,169.41,2607.0
2021-11-29 12:05:00,169.41,169.61,169.34,169.48,4290.0,169.41,169.61,169.34,169.48,4290.0
2021-11-29 12:10:00,169.57,169.65,169.4,169.57,1921.0,169.57,169.65,169.4,169.57,1921.0
2021-11-29 12:15:00,169.77,169.78,169.52,169.58,4085.0,169.77,169.78,169.52,169.58,4085.0
2021-11-29 12:20:00,169.57,169.85,169.45,169.63,7741.0,169.57,169.85,169.45,169.63,7741.0
2021-11-29 12:25:00,169.57,169.8,169.54,169.64,4113.0,169.57,169.8,169.54,169.64,4113.0
2021-11-29 12:30:00,169.73,169.83,169.68,169.72,4267.0,169.73,169.83,169.68,169.72,4267.0
2021-11-29 12:35:00,169.67,169.77,169.65,169.65,3289.0,169.67,169.77,169.65,169.65,3289.0
2021-11-29 12:40:00,169.75,169.76,169.43,169.44,5169.0,169.75,169.76,169.43,169.44,5169.0
2021-11-29 12:45:00,169.42,169.67,169.42,169.58,2915.0,169.42,169.67,169.42,169.58,2915.0
2021-11-29 12:50:00,169.63,169.73,169.51,169.53,6761.0,169.63,169.73,169.51,169.53,6761.0
2021-11-29 12:55:00,169.59,170.03,169.59,169.97,4103.0,169.59,170.03,169.59,169.97,4103.0
2021-11-29 13:00:00,169.94,170.28,169.94,170.05,3084.0,169.94,170.28,169.94,170.05,3084.0
2021-11-29 13:05:00,170.11,170.2,170.0,170.1,1708.0,170.11,170.2,170.0,170.1,1708.0
2021-11-29 13:10:00,170.16,170.28,170.03,170.03,14016.0,170.16,170.28,170.03,170.03,14016.0
2021-11-29 13:15:00,170.02,170.08,169.88,169.98,5658.0,170.02,170.08,169.88,169.98,5658.0
2021-11-29 13:20:00,170.0,170.15,169.92,170.15,2466.0,170.0,170.15,169.92,170.15,2466.0
2021-11-29 13:25:00,170.21,170.27,170.11,170.26,2447.0,170.21,170.27,170.11,170.26,2447.0
2021-11-29 13:30:00,170.2,170.2,170.09,170.15,2610.0,170.2,170.2,170.09,170.15,2610.0
2021-11-29 13:35:00,170.21,170.21,169.92,169.97,2804.0,170.21,170.21,169.92,169.97,2804.0
2021-11-29 13:40:00,169.97,170.14,169.96,170.03,2762.0,169.97,170.14,169.96,170.03,2762.0
2021-11-29 13:45:00,169.98,170.03,169.88,170.03,1900.0,169.98,170.03,169.88,170.03,1900.0
2021-11-29 13:50:00,170.03,170.42,169.95,170.33,4816.0,170.03,170.42,169.95,170.33,4816.0
2021-11-29 13:55:00,170.37,170.48,170.37,170.48,2085.0,170.37,170.48,170.37,170.48,2085.0
2021-11-29 14:00:00,170.4,170.63,170.4,170.5,5804.0,170.4,170.63,170.4,170.5,5804.0
2021-11-29 14:05:00,170.55,170.73,170.48,170.55,2096.0,170.55,170.73,170.48,170.55,2096.0
2021-11-29 14:10:00,170.57,170.57,170.4,170.48,3724.0,170.57,170.57,170.4,170.48,3724.0
2021-11-29 14:15:00,170.48,170.72,170.48,170.7,2300.0,170.48,170.72,170.48,170.7,2300.0
2021-11-29 14:20:00,170.7,170.75,170.53,170.59,3600.0,170.7,170.75,170.53,170.59,3600.0
2021-11-29 14:25:00,170.57,170.58,170.47,170.5,2930.0,170.57,170.58,170.47,170.5,2930.0
2021-11-29 14:30:00,170.52,170.52,170.18,170.2,3882.0,170.52,170.52,170.18,170.2,3882.0
2021-11-29 14:35:00,170.25,170.28,170.01,170.17,3807.0,170.25,170.28,170.01,170.17,3807.0
2021-11-29 14:40:00,170.34,170.5,170.3,170.35,2011.0,170.34,170.5,170.3,170.35,2011.0
2021-11-29 14:45:00,170.38,170.48,170.27,170.41,3817.0,170.38,170.48,170.27,170.41,3817.0
2021-11-29 14:50:00,170.49,170.6,170.4,170.53,6638.0,170.49,170.6,170.4,170.53,6638.0
2021-11-29 14:55:00,170.58,170.62,170.4,170.62,9712.0,170.58,170.62,170.4,170.62,9712.0
2021-11-29 15:00:00,170.67,170.75,170.4,170.43,7653.0,170.67,170.75,170.4,170.43,7653.0
2021-11-29 15:05:00,170.43,170.83,170.4,170.83,16892.0,170.43,170.83,170.4,170.83,16892.0
2021-11-29 15:10:00,170.78,171.16,170.78,171.16,12362.0,170.78,171.16,170.78,171.16,12362.0
2021-11-29 15:15:00,171.16,171.45,171.0,171.01,20560.0,171.16,171.45,171.0,171.01,20560.0
2021-11-29 15:20:00,170.98,171.09,170.76,170.76,5000.0,170.98,171.09,170.76,170.76,5000.0
2021-11-29 15:25:00,170.77,170.86,170.69,170.86,5640.0,170.77,170.86,170.69,170.86,5640.0
2021-11-29 15:30:00,170.83,170.93,170.5,170.63,32218.0,170.83,170.93,170.5,170.63,32218.0
2021-11-29 15:35:00,170.63,170.81,170.53,170.62,11309.0,170.63,170.81,170.53,170.62,11309.0
2021-11-29 15:40:00,170.61,170.73,170.57,170.67,7724.0,170.61,170.73,170.57,170.67,7724.0
2021-11-29 15:45:00,170.67,170.67,170.37,170.38,9660.0,170.67,170.67,170.37,170.38,9660.0
2021-11-29 15:50:00,170.35,170.35,169.69,169.74,32237.0,170.35,170.35,169.69,169.74,32237.0
2021-11-29 15:55:00,169.78,169.9,169.57,169.57,39203.0,169.78,169.9,169.57,169.57,39203.0
2021-11-30 09:30:00,170.15,170.59,169.01,169.69,12130.0,170.15,170.59,169.01,169.69,12130.0
2021-11-30 09:35:00,170.1,170.96,169.79,170.76,3993.0,170.1,170.96,169.79,170.76,3993.0
2021-11-30 09:40:00,170.99,171.78,170.44,170.96,9825.0,170.99,171.78,170.44,170.96,9825.0
2021-11-30 09:45:00,170.53,170.98,169.64,170.15,9035.0,170.53,170.98,169.64,170.15,9035.0
2021-11-30 09:50:00,170.3,170.61,169.87,170.34,6207.0,170.3,170.61,169.87,170.34,6207.0
2021-11-30 09:55:00,170.58,171.07,170.58,170.65,5900.0,170.58,171.07,170.58,170.65,5900.0
2021-11-30 10:00:00,170.65,171.01,170.46,170.62,4884.0,170.65,171.01,170.46,170.62,4884.0
2021-11-30 10:05:00,170.62,170.78,170.47,170.66,3850.0,170.62,170.78,170.47,170.66,3850.0
2021-11-30 10:10:00,170.74,170.81,169.8,169.8,4637.0,170.74,170.81,169.8,169.8,4637.0
2021-11-30 10:15:00,169.81,170.23,169.75,169.79,4096.0,169.81,170.23,169.75,169.79,4096.0
2021-11-30 10:20:00,169.92,169.97,169.67,169.88,2800.0,169.92,169.97,169.67,169.88,2800.0
2021-11-30 10:25:00,170.0,170.41,170.0,170.41,2455.0,170.0,170.41,170.0,170.41,2455.0
2021-11-30 10:30:00,170.54,170.97,170.5,170.5,6421.0,170.54,170.97,170.5,170.5,6421.0
2021-11-30 10:35:00,170.42,170.57,169.15,169.32,8562.0,170.42,170.57,169.15,169.32,8562.0
2021-11-30 10:40:00,169.31,169.31,168.78,168.81,3405.0,169.31,169.31,168.78,168.81,3405.0
2021-11-30 10:45:00,168.94,169.09,168.35,168.5,10012.0,168.94,169.09,168.35,168.5,10012.0
2021-11-30 10:50:00,168.52,169.08,168.14,168.14,8125.0,168.52,169.08,168.14,168.14,8125.0
2021-11-30 10:55:00,168.28,168.28,167.45,167.76,10531.0,168.28,168.28,167.45,167.76,10531.0
2021-11-30 11:00:00,167.5,168.89,167.5,168.89,6760.0,167.5,168.89,167.5,168.89,6760.0
2021-11-30 11:05:00,168.95,169.09,168.06,168.06,4711.0,168.95,169.09,168.06,168.06,4711.0
2021-11-30 11:10:00,168.05,168.5,167.96,168.49,2148.0,168.05,168.5,167.96,168.49,2148.0
2021-11-30 11:15:00,168.56,168.56,167.98,167.99,3100.0,168.56,168.56,167.98,167.99,3100.0
2021-11-30 11:20:00,167.98,168.33,167.98,168.12,1700.0,167.98,168.33,167.98,168.12,1700.0
2021-11-30 11:25:00,168.2,168.25,167.86,167.92,2403.0,168.2,168.25,167.86,167.92,2403.0
2021-11-30 11:30:00,168.03,168.31,167.81,167.81,5507.0,168.03,168.31,167.81,167.81,5507.0
2021-11-30 11:35:00,167.74,168.02,167.73,168.0,3169.0,167.74,168.02,167.73,168.0,3169.0
2021-11-30 11:40:00,167.88,167.88,167.35,167.55,4846.0,167.88,167.88,167.35,167.55,4846.0
2021-11-30 11:45:00,167.69,167.8,167.18,167.6,3038.0,167.69,167.8,167.18,167.6,3038.0
2021-11-30 11:50:00,167.48,167.57,167.24,167.41,3023.0,167.48,167.57,167.24,167.41,3023.0
2021-11-30 11:55:00,167.49,167.78,167.43,167.57,5984.0,167.49,167.78,167.43,167.57,5984.0
2021-11-30 12:00:00,167.65,167.65,167.06,167.16,3001.0,167.65,167.65,167.06,167.16,3001.0
2021-11-30 12:05:00,167.25,167.26,166.72,166.72,4196.0,167.25,167.26,166.72,166.72,4196.0
2021-11-30 12:10:00,166.74,166.83,166.48,166.62,5600.0,166.74,166.83,166.48,166.62,5600.0
2021-11-30 12:15:00,166.87,167.04,166.66,166.83,3056.0,166.87,167.04,166.66,166.83,3056.0
2021-11-30 12:20:00,166.83,167.13,166.73,167.03,2300.0,166.83,167.13,166.73,167.03,2300.0
2021-11-30 12:25:00,167.0,167.26,166.99,167.14,2607.0,167.0,167.26,166.99,167.14,2607.0
2021-11-30 12:30:00,167.17,167.35,166.86,167.26,4106.0,167.17,167.35,166.86,167.26,4106.0
2021-11-30 12:35:00,167.29,167.41,167.11,167.41,1650.0,167.29,167.41,167.11,167.41,1650.0
2021-11-30 12:40:00,167.44,167.78,167.43,167.78,3419.0,167.44,167.78,167.43,167.78,3419.0
2021-11-30 12:45:00,167.75,167.75,167.25,167.29,2140.0,167.75,167.75,167.25,167.29,2140.0
2021-11-30 12:50:00,167.31,167.48,167.3,167.35,2463.0,167.31,167.48,167.3,167.35,2463.0
2021-11-30 12:55:00,167.34,167.45,167.0,167.03,4100.0,167.34,167.45,167.0,167.03,4100.0
2021-11-30 13:00:00,166.97,167.03,166.69,166.69,2856.0,166.97,167.03,166.69,166.69,2856.0
2021-11-30 13:05:00,166.82,166.84,166.7,166.77,2200.0,166.82,166.84,166.7,166.77,2200.0
2021-11-30 13:10:00,166.71,166.88,166.65,166.65,5059.0,166.71,166.88,166.65,166.65,5059.0
2021-11-30 13:15:00,166.66,167.03,166.65,167.02,3015.0,166.66,167.03,166.65,167.02,3015.0
2021-11-30 13:20:00,166.96,167.1,166.9,167.03,1800.0,166.96,167.1,166.9,167.03,1800.0
2021-11-30 13:25:00,167.16,167.16,167.01,167.11,1195.0,167.16,167.16,167.01,167.11,1195.0
2021-11-30 13:30:00,167.16,167.39,167.13,167.31,3467.0,167.16,167.39,167.13,167.31,3467.0
2021-11-30 13:35:00,167.37,167.8,167.35,167.74,2500.0,167.37,167.8,167.35,167.74,2500.0
2021-11-30 13:40:00,167.69,167.7,167.44,167.69,3712.0,167.69,167.7,167.44,167.69,3712.0
2021-11-30 13:45:00,167.67,168.02,167.66,167.99,3995.0,167.67,168.02,167.66,167.99,3995.0
2021-11-30 13:50:00,167.96,168.27,167.96,168.27,2119.0,167.96,168.27,167.96,168.27,2119.0
2021-11-30 13:55:00,168.27,168.34,168.12,168.29,2000.0,168.27,168.34,168.12,168.29,2000.0
2021-11-30 14:00:00,168.36,168.43,168.09,168.09,1800.0,168.36,168.43,168.09,168.09,1800.0
2021-11-30 14:05:00,168.09,168.22,167.93,168.2,3403.0,168.09,168.22,167.93,168.2,3403.0
2021-11-30 14:10:00,168.21,168.29,168.03,168.05,1478.0,168.21,168.29,168.03,168.05,1478.0
2021-11-30 14:15:00,168.12,168.2,167.98,168.07,1933.0,168.12,168.2,167.98,168.07,1933.0
2021-11-30 14:20:00,168.02,168.02,167.77,167.78,2160.0,168.02,168.02,167.77,167.78,2160.0
2021-11-30 14:25:00,167.82,167.82,167.57,167.66,1576.0,167.82,167.82,167.57,167.66,1576.0
2021-11-30 14:30:00,167.62,167.84,167.53,167.63,2200.0,167.62,167.84,167.53,167.63,2200.0
2021-11-30 14:35:00,167.64,167.81,167.61,167.65,1600.0,167.64,167.81,167.61,167.65,1600.0
2021-11-30 14:40:00,167.63,167.69,167.34,167.4,2800.0,167.63,167.69,167.34,167.4,2800.0
2021-11-30 14:45:00,167.39,167.46,167.38,167.46,1400.0,167.39,167.46,167.38,167.46,1400.0
2021-11-30 14:50:00,167.52,167.52,167.19,167.19,2402.0,167.52,167.52,167.19,167.19,2402.0
2021-11-30 14:55:00,167.15,167.17,167.04,167.11,5326.0,167.15,167.17,167.04,167.11,5326.0
2021-11-30 15:00:00,167.09,167.36,167.09,167.19,5139.0,167.09,167.36,167.09,167.19,5139.0
2021-11-30 15:05:00,167.13,167.16,166.91,166.91,3152.0,167.13,167.16,166.91,166.91,3152.0
2021-11-30 15:10:00,166.89,167.15,166.85,166.89,6177.0,166.89,167.15,166.85,166.89,6177.0
2021-11-30 15:15:00,166.94,167.06,166.75,166.75,4440.0,166.94,167.06,166.75,166.75,4440.0
2021-11-30 15:20:00,166.81,167.0,166.79,166.79,4700.0,166.81,167.0,166.79,166.79,4700.0
2021-11-30 15:25:00,166.73,166.74,166.4,166.4,6857.0,166.73,166.74,166.4,166.4,6857.0
2021-11-30 15:30:00,166.42,166.81,166.41,166.6,8515.0,166.42,166.81,166.41,166.6,8515.0
2021-11-30 15:35:00,166.59,166.63,166.47,166.47,7596.0,166.59,166.63,166.47,166.47,7596.0
2021-11-30 15:40:00,166.47,166.75,166.43,166.75,11227.0,166.47,166.75,166.43,166.75,11227.0
2021-11-30 15:45:00,166.73,166.83,166.7,166.74,7935.0,166.73,166.83,166.7,166.74,7935.0
2021-11-30 15:50:00,166.68,166.71,165.4,165.64,92892.0,166.68,166.71,165.4,165.64,92892.0
2021-11-30 15:55:00,165.41,165.98,165.39,165.88,122659.0,165.41,165.98,165.39,165.88,122659.0
2021-12-01 09:30:00,165.8,166.98,165.11,165.11,16256.0,165.8,166.98,165.11,165.11,16256.0
2021-12-01 09:35:00,165.0,165.66,164.95,165.48,7532.0,165.0,165.66,164.95,165.48,7532.0
2021-12-01 09:40:00,165.7,166.07,165.6,166.07,5006.0,165.7,166.07,165.6,166.07,5006.0
2021-12-01 09:45:00,165.8,166.27,165.55,165.71,6961.0,165.8,166.27,165.55,165.71,6961.0
2021-12-01 09:50:00,165.55,166.69,165.48,165.9,4071.0,165.55,166.69,165.48,165.9,4071.0
2021-12-01 09:55:00,165.8,166.22,165.7,166.22,1603.0,165.8,166.22,165.7,166.22,1603.0
2021-12-01 10:00:00,166.25,167.03,166.1,166.98,10592.0,166.25,167.03,166.1,166.98,10592.0
2021-12-01 10:05:00,167.01,167.08,166.73,166.98,3800.0,167.01,167.08,166.73,166.98,3800.0
2021-12-01 10:10:00,167.24,167.24,166.46,166.46,2157.0,167.24,167.24,166.46,166.46,2157.0
2021-12-01 10:15:00,166.8,167.4,166.71,167.37,3691.0,166.8,167.4,166.71,167.37,3691.0
2021-12-01 10:20:00,167.44,167.55,167.2,167.41,4446.0,167.44,167.55,167.2,167.41,4446.0
2021-12-01 10:25:00,167.5,167.6,166.98,166.98,2792.0,167.5,167.6,166.98,166.98,2792.0
2021-12-01 10:30:00,166.99,167.16,166.75,167.16,2608.0,166.99,167.16,166.75,167.16,2608.0
2021-12-01 10:35:00,167.22,167.69,167.02,167.25,5708.0,167.22,167.69,167.02,167.25,5708.0
2021-12-01 10:40:00,166.99,167.49,166.91,167.39,6360.0,166.99,167.49,166.91,167.39,6360.0
2021-12-01 10:45:00,167.3,167.61,167.26,167.47,3012.0,167.3,167.61,167.26,167.47,3012.0
2021-12-01 10:50:00,167.5,168.43,167.46,168.33,8924.0,167.5,168.43,167.46,168.33,8924.0
2021-12-01 10:55:00,168.24,168.29,167.89,167.89,3165.0,168.24,168.29,167.89,167.89,3165.0
2021-12-01 11:00:00,167.79,167.97,167.47,167.47,2370.0,167.79,167.97,167.47,167.47,2370.0
2021-12-01 11:05:00,167.69,167.7,167.4,167.4,2322.0,167.69,167.7,167.4,167.4,2322.0
2021-12-01 11:10:00,167.49,167.6,167.43,167.43,1200.0,167.49,167.6,167.43,167.43,1200.0
2021-12-01 11:15:00,167.36,167.52,167.03,167.52,3417.0,167.36,167.52,167.03,167.52,3417.0
2021-12-01 11:20:00,167.79,167.89,167.76,167.89,2346.0,167.79,167.89,167.76,167.89,2346.0
2021-12-01 11:25:00,167.82,167.82,167.49,167.58,3180.0,167.82,167.82,167.49,167.58,3180.0
2021-12-01 11:30:00,167.51,167.54,167.36,167.36,1440.0,167.51,167.54,167.36,167.36,1440.0
2021-12-01 11:35:00,167.32,167.54,167.32,167.39,1200.0,167.32,167.54,167.32,167.39,1200.0
2021-12-01 11:40:00,167.51,167.73,167.51,167.57,2104.0,167.51,167.73,167.51,167.57,2104.0
2021-12-01 11:45:00,167.58,167.58,167.06,167.37,5963.0,167.58,167.58,167.06,167.37,5963.0
2021-12-01 11:50:00,167.26,167.26,166.96,167.08,1500.0,167.26,167.26,166.96,167.08,1500.0
2021-12-01 11:55:00,167.03,167.03,166.59,166.59,1773.0,167.03,167.03,166.59,166.59,1773.0
2021-12-01 12:00:00,166.55,166.82,166.34,166.61,5344.0,166.55,166.82,166.34,166.61,5344.0
2021-12-01 12:05:00,166.6,166.6,166.43,166.46,800.0,166.6,166.6,166.43,166.46,800.0
2021-12-01 12:10:00,166.64,166.64,166.57,166.64,1354.0,166.64,166.64,166.57,166.64,1354.0
2021-12-01 12:15:00,166.73,166.82,166.62,166.76,1350.0,166.73,166.82,166.62,166.76,1350.0
2021-12-01 12:20:00,166.79,166.85,166.16,166.22,2923.0,166.79,166.85,166.16,166.22,2923.0
2021-12-01 12:25:00,166.15,166.15,166.01,166.01,4183.0,166.15,166.15,166.01,166.01,4183.0
2021-12-01 12:30:00,165.92,165.95,165.75,165.86,1947.0,165.92,165.95,165.75,165.86,1947.0
2021-12-01 12:35:00,165.7,165.7,165.47,165.6,1552.0,165.7,165.7,165.47,165.6,1552.0
2021-12-01 12:40:00,165.7,165.7,165.16,165.25,900.0,165.7,165.7,165.16,165.25,900.0
2021-12-01 12:45:00,165.08,165.18,165.0,165.07,1406.0,165.08,165.18,165.0,165.07,1406.0
2021-12-01 12:50:00,165.01,165.01,164.71,164.72,1500.0,165.01,165.01,164.71,164.72,1500.0
2021-12-01 12:55:00,164.65,164.66,164.17,164.17,4900.0,164.65,164.66,164.17,164.17,4900.0
2021-12-01 13:00:00,164.43,164.87,164.32,164.66,2878.0,164.43,164.87,164.32,164.66,2878.0
2021-12-01 13:05:00,164.72,164.72,164.49,164.67,2200.0,164.72,164.72,164.49,164.67,2200.0
2021-12-01 13:10:00,164.6,164.6,164.07,164.23,1208.0,164.6,164.6,164.07,164.23,1208.0
2021-12-01 13:15:00,164.11,164.45,164.03,164.03,2081.0,164.11,164.45,164.03,164.03,2081.0
2021-12-01 13:20:00,164.02,164.52,164.0,164.52,1909.0,164.02,164.52,164.0,164.52,1909.0
2021-12-01 13:25:00,164.52,164.66,164.46,164.46,2872.0,164.52,164.66,164.46,164.46,2872.0
2021-12-01 13:30:00,164.52,164.52,164.17,164.24,1800.0,164.52,164.52,164.17,164.24,1800.0
2021-12-01 13:35:00,164.21,164.49,164.21,164.43,2667.0,164.21,164.49,164.21,164.43,2667.0
2021-12-01 13:40:00,164.53,164.53,163.79,163.92,3425.0,164.53,164.53,163.79,163.92,3425.0
2021-12-01 13:45:00,163.89,163.89,163.33,163.33,2476.0,163.89,163.89,163.33,163.33,2476.0
2021-12-01 13:50:00,163.54,164.18,163.54,164.15,1697.0,163.54,164.18,163.54,164.15,1697.0
2021-12-01 13:55:00,164.22,164.41,164.13,164.41,2414.0,164.22,164.41,164.13,164.41,2414.0
2021-12-01 14:00:00,164.08,164.25,163.98,164.25,2997.0,164.08,164.25,163.98,164.25,2997.0
2021-12-01 14:05:00,164.34,164.43,164.3,164.37,6038.0,164.34,164.43,164.3,164.37,6038.0
2021-12-01 14:10:00,164.27,164.3,163.88,163.96,3355.0,164.27,164.3,163.88,163.96,3355.0
2021-12-01 14:15:00,163.91,164.13,163.46,163.46,1552.0,163.91,164.13,163.46,163.46,1552.0
2021-12-01 14:20:00,163.45,163.56,163.23,163.56,3353.0,163.45,163.56,163.23,163.56,3353.0
2021-12-01 14:25:00,163.57,163.99,163.57,163.9,2284.0,163.57,163.99,163.57,163.9,2284.0
2021-12-01 14:30:00,163.91,164.15,163.9,163.97,3810.0,163.91,164.15,163.9,163.97,3810.0
2021-12-01 14:35:00,163.87,163.87,163.54,163.71,2300.0,163.87,163.87,163.54,163.71,2300.0
2021-12-01 14:40:00,163.61,163.62,163.11,163.12,5628.0,163.61,163.62,163.11,163.12,5628.0
2021-12-01 14:45:00,163.11,163.54,163.11,163.5,3892.0,163.11,163.54,163.11,163.5,3892.0
2021-12-01 14:50:00,163.56,163.56,162.86,162.86,2300.0,163.56,163.56,162.86,162.86,2300.0
2021-12-01 14:55:00,162.9,163.03,162.71,162.72,2773.0,162.9,163.03,162.71,162.72,2773.0
2021-12-01 15:00:00,162.75,162.86,162.14,162.2,4827.0,162.75,162.86,162.14,162.2,4827.0
2021-12-01 15:05:00,162.14,162.21,161.81,161.85,7304.0,162.14,162.21,161.81,161.85,7304.0
2021-12-01 15:10:00,161.81,161.92,161.76,161.91,4933.0,161.81,161.92,161.76,161.91,4933.0
2021-12-01 15:15:00,161.82,161.82,161.07,161.11,6877.0,161.82,161.82,161.07,161.11,6877.0
2021-12-01 15:20:00,161.06,161.14,160.4,160.43,10318.0,161.06,161.14,160.4,160.43,10318.0
2021-12-01 15:25:00,160.33,160.92,160.24,160.67,8129.0,160.33,160.92,160.24,160.67,8129.0
2021-12-01 15:30:00,160.53,160.88,160.52,160.87,8621.0,160.53,160.88,160.52,160.87,8621.0
2021-12-01 15:35:00,160.88,161.29,160.84,161.2,8105.0,160.88,161.29,160.84,161.2,8105.0
2021-12-01 15:40:00,161.2,161.51,161.18,161.51,7458.0,161.2,161.51,161.18,161.51,7458.0
2021-12-01 15:45:00,161.56,161.64,161.06,161.06,9723.0,161.56,161.64,161.06,161.06,9723.0
2021-12-01 15:50:00,160.83,160.99,160.65,160.99,22172.0,160.83,160.99,160.65,160.99,22172.0
2021-12-01 15:55:00,161.0,161.0,160.23,160.33,28433.0,161.0,161.0,160.23,160.33,28433.0
2021-12-02 09:30:00,159.54,161.55,159.5,161.28,15474.0,159.54,161.55,159.5,161.28,15474.0
2021-12-02 09:35:00,161.52,162.86,161.52,162.58,3306.0,161.52,162.86,161.52,162.58,3306.0
2021-12-02 09:40:00,162.61,163.05,162.48,162.85,6128.0,162.61,163.05,162.48,162.85,6128.0
2021-12-02 09:45:00,162.88,162.95,162.34,162.47,8333.0,162.88,162.95,162.34,162.47,8333.0
2021-12-02 09:50:00,162.32,163.18,162.25,163.12,6135.0,162.32,163.18,162.25,163.12,6135.0
2021-12-02 09:55:00,163.01,163.35,162.6,162.72,5916.0,163.01,163.35,162.6,162.72,5916.0
2021-12-02 10:00:00,162.43,163.15,162.09,163.15,3154.0,162.43,163.15,162.09,163.15,3154.0
2021-12-02 10:05:00,163.14,163.74,162.94,163.22,8449.0,163.14,163.74,162.94,163.22,8449.0
2021-12-02 10:10:00,163.11,163.41,162.26,162.56,3127.0,163.11,163.41,162.26,162.56,3127.0
2021-12-02 10:15:00,162.8,162.8,161.85,161.85,3200.0,162.8,162.8,161.85,161.85,3200.0
2021-12-02 10:20:00,161.66,162.05,161.38,161.92,1604.0,161.66,162.05,161.38,161.92,1604.0
2021-12-02 10:25:00,161.86,162.55,161.71,162.55,2854.0,161.86,162.55,161.71,162.55,2854.0
2021-12-02 10:30:00,162.72,162.87,161.78,161.78,3212.0,162.72,162.87,161.78,161.78,3212.0
2021-12-02 10:35:00,161.76,161.84,161.14,161.17,4012.0,161.76,161.84,161.14,161.17,4012.0
2021-12-02 10:40:00,161.19,161.51,160.75,160.75,5532.0,161.19,161.51,160.75,160.75,5532.0
2021-12-02 10:45:00,160.85,161.42,160.75,160.98,9261.0,160.85,161.42,160.75,160.98,9261.0
2021-12-02 10:50:00,161.18,161.52,161.1,161.17,7557.0,161.18,161.52,161.1,161.17,7557.0
2021-12-02 10:55:00,161.12,161.86,160.95,161.74,6730.0,161.12,161.86,160.95,161.74,6730.0
2021-12-02 11:00:00,161.99,162.09,161.31,161.31,3605.0,161.99,162.09,161.31,161.31,3605.0
2021-12-02 11:05:00,161.36,161.83,161.36,161.81,3115.0,161.36,161.83,161.36,161.81,3115.0
2021-12-02 11:10:00,161.85,161.85,161.02,161.03,6806.0,161.85,161.85,161.02,161.03,6806.0
2021-12-02 11:15:00,161.16,161.7,160.86,161.56,10370.0,161.16,161.7,160.86,161.56,10370.0
2021-12-02 11:20:00,161.68,161.88,161.01,161.01,4280.0,161.68,161.88,161.01,161.01,4280.0
2021-12-02 11:25:00,161.22,161.67,161.09,161.67,2309.0,161.22,161.67,161.09,161.67,2309.0
2021-12-02 11:30:00,161.73,161.73,160.22,160.22,13630.0,161.73,161.73,160.22,160.22,13630.0
2021-12-02 11:35:00,160.28,161.07,160.22,160.76,4777.0,160.28,161.07,160.22,160.76,4777.0
2021-12-02 11:40:00,160.79,161.14,160.44,160.7,6987.0,160.79,161.14,160.44,160.7,6987.0
2021-12-02 11:45:00,160.77,161.21,160.62,161.15,6713.0,160.77,161.21,160.62,161.15,6713.0
2021-12-02 11:50:00,161.09,161.32,160.87,161.05,3491.0,161.09,161.32,160.87,161.05,3491.0
2021-12-02 11:55:00,161.14,161.14,160.61,160.9,6891.0,161.14,161.14,160.61,160.9,6891.0
2021-12-02 12:00:00,160.89,160.89,160.54,160.82,4872.0,160.89,160.89,160.54,160.82,4872.0
2021-12-02 12:05:00,160.71,161.09,160.7,161.0,3497.0,160.71,161.09,160.7,161.0,3497.0
2021-12-02 12:10:00,161.06,161.31,160.93,161.05,14657.0,161.06,161.31,160.93,161.05,14657.0
2021-12-02 12:15:00,161.11,161.84,161.11,161.84,18018.0,161.11,161.84,161.11,161.84,18018.0
2021-12-02 12:20:00,161.87,162.09,161.46,161.64,11090.0,161.87,162.09,161.46,161.64,11090.0
2021-12-02 12:25:00,161.59,162.05,161.52,162.05,3699.0,161.59,162.05,161.52,162.05,3699.0
2021-12-02 12:30:00,162.04,162.04,161.58,161.59,3080.0,162.04,162.04,161.58,161.59,3080.0
2021-12-02 12:35:00,161.52,161.62,161.44,161.55,2175.0,161.52,161.62,161.44,161.55,2175.0
2021-12-02 12:40:00,161.55,161.8,161.46,161.46,2200.0,161.55,161.8,161.46,161.46,2200.0
2021-12-02 12:45:00,161.53,162.03,161.53,162.03,2100.0,161.53,162.03,161.53,162.03,2100.0
2021-12-02 12:50:00,161.91,161.91,161.76,161.8,1217.0,161.91,161.91,161.76,161.8,1217.0
2021-12-02 12:55:00,161.92,162.4,161.9,162.4,10604.0,161.92,162.4,161.9,162.4,10604.0
2021-12-02 13:00:00,162.2,162.2,161.87,162.16,6731.0,162.2,162.2,161.87,162.16,6731.0
2021-12-02 13:05:00,162.15,162.19,161.92,162.08,2003.0,162.15,162.19,161.92,162.08,2003.0
2021-12-02 13:10:00,162.04,162.09,161.81,162.0,3511.0,162.04,162.09,161.81,162.0,3511.0
2021-12-02 13:15:00,161.99,161.99,161.61,161.63,1300.0,161.99,161.99,161.61,161.63,1300.0
2021-12-02 13:20:00,161.54,161.54,161.28,161.39,2500.0,161.54,161.54,161.28,161.39,2500.0
2021-12-02 13:25:00,161.53,161.62,161.34,161.35,3100.0,161.53,161.62,161.34,161.35,3100.0
2021-12-02 13:30:00,161.34,161.74,161.18,161.74,2560.0,161.34,161.74,161.18,161.74,2560.0
2021-12-02 13:35:00,161.61,161.73,161.54,161.6,2986.0,161.61,161.73,161.54,161.6,2986.0
2021-12-02 13:40:00,161.62,161.65,161.4,161.58,16120.0,161.62,161.65,161.4,161.58,16120.0
2021-12-02 13:45:00,161.41,161.41,160.96,161.03,1800.0,161.41,161.41,160.96,161.03,1800.0
2021-12-02 13:50:00,161.07,161.65,160.83,161.63,2153.0,161.07,161.65,160.83,161.63,2153.0
2021-12-02 13:55:00,161.61,161.82,161.48,161.7,12722.0,161.61,161.82,161.48,161.7,12722.0
2021-12-02 14:00:00,161.84,161.84,161.38,161.38,8898.0,161.84,161.84,161.38,161.38,8898.0
2021-12-02 14:05:00,161.36,161.41,161.19,161.3,2910.0,161.36,161.41,161.19,161.3,2910.0
2021-12-02 14:10:00,161.25,161.37,161.07,161.2,3658.0,161.25,161.37,161.07,161.2,3658.0
2021-12-02 14:15:00,161.3,161.67,161.3,161.57,4280.0,161.3,161.67,161.3,161.57,4280.0
2021-12-02 14:20:00,161.54,161.56,161.17,161.17,2876.0,161.54,161.56,161.17,161.17,2876.0
2021-12-02 14:25:00,161.26,161.44,160.88,161.33,4572.0,161.26,161.44,160.88,161.33,4572.0
2021-12-02 14:30:00,161.54,161.61,161.33,161.36,2600.0,161.54,161.61,161.33,161.36,2600.0
2021-12-02 14:35:00,161.3,161.55,161.21,161.51,1832.0,161.3,161.55,161.21,161.51,1832.0
2021-12-02 14:40:00,161.41,161.41,161.15,161.27,2621.0,161.41,161.41,161.15,161.27,2621.0
2021-12-02 14:45:00,161.35,161.42,161.12,161.16,5102.0,161.35,161.42,161.12,161.16,5102.0
2021-12-02 14:50:00,161.16,161.27,161.02,161.07,2693.0,161.16,161.27,161.02,161.07,2693.0
2021-12-02 14:55:00,161.0,161.31,161.0,161.18,4200.0,161.0,161.31,161.0,161.18,4200.0
2021-12-02 15:00:00,161.2,161.59,161.2,161.59,6250.0,161.2,161.59,161.2,161.59,6250.0
2021-12-02 15:05:00,161.63,161.93,161.62,161.88,3105.0,161.63,161.93,161.62,161.88,3105.0
2021-12-02 15:10:00,161.89,161.89,161.51,161.72,5078.0,161.89,161.89,161.51,161.72,5078.0
2021-12-02 15:15:00,161.78,161.8,161.64,161.68,2961.0,161.78,161.8,161.64,161.68,2961.0
2021-12-02 15:20:00,161.71,161.86,161.61,161.76,3439.0,161.71,161.86,161.61,161.76,3439.0
2021-12-02 15:25:00,161.75,161.91,161.72,161.84,4369.0,161.75,161.91,161.72,161.84,4369.0
2021-12-02 15:30:00,161.81,162.19,161.81,161.99,5822.0,161.81,162.19,161.81,161.99,5822.0
2021-12-02 15:35:00,161.99,162.24,161.96,162.24,4582.0,161.99,162.24,161.96,162.24,4582.0
2021-12-02 15:40:00,162.24,162.31,162.07,162.08,7337.0,162.24,162.31,162.07,162.08,7337.0
2021-12-02 15:45:00,162.14,162.19,161.81,161.91,11007.0,162.14,162.19,161.81,161.91,11007.0
2021-12-02 15:50:00,161.82,161.85,161.32,161.46,11116.0,161.82,161.85,161.32,161.46,11116.0
2021-12-02 15:55:00,161.5,161.51,161.14,161.5,51120.0,161.5,161.51,161.14,161.5,51120.0
2021-12-03 09:30:00,161.48,161.8,160.95,160.95,10201.0,161.48,161.8,160.95,160.95,10201.0
2021-12-03 09:35:00,161.25,161.28,160.71,160.71,2516.0,161.25,161.28,160.71,160.71,2516.0
2021-12-03 09:40:00,160.7,161.12,160.7,161.02,3282.0,160.7,161.12,160.7,161.02,3282.0
2021-12-03 09:45:00,161.24,161.33,160.54,160.92,3600.0,161.24,161.33,160.54,160.92,3600.0
2021-12-03 09:50:00,161.0,161.0,160.21,160.4,5382.0,161.0,161.0,160.21,160.4,5382.0
2021-12-03 09:55:00,160.4,160.76,160.34,160.34,4009.0,160.4,160.76,160.34,160.34,4009.0
2021-12-03 10:00:00,160.65,160.84,160.19,160.43,19076.0,160.65,160.84,160.19,160.43,19076.0
2021-12-03 10:05:00,160.45,160.47,159.89,159.89,8441.0,160.45,160.47,159.89,159.89,8441.0
2021-12-03 10:10:00,160.05,160.32,159.82,160.09,2764.0,160.05,160.32,159.82,160.09,2764.0
2021-12-03 10:15:00,160.25,160.83,160.08,160.78,5570.0,160.25,160.83,160.08,160.78,5570.0
2021-12-03 10:20:00,160.78,161.61,160.78,161.61,15292.0,160.78,161.61,160.78,161.61,15292.0
2021-12-03 10:25:00,161.64,162.29,161.57,161.87,12979.0,161.64,162.29,161.57,161.87,12979.0
2021-12-03 10:30:00,162.19,162.19,161.5,161.5,13784.0,162.19,162.19,161.5,161.5,13784.0
2021-12-03 10:35:00,161.45,161.6,161.41,161.45,6263.0,161.45,161.6,161.41,161.45,6263.0
2021-12-03 10:40:00,161.5,161.7,161.44,161.53,12867.0,161.5,161.7,161.44,161.53,12867.0
2021-12-03 10:45:00,161.58,161.88,161.08,161.15,18591.0,161.58,161.88,161.08,161.15,18591.0
2021-12-03 10:50:00,161.1,161.91,161.1,161.81,35816.0,161.1,161.91,161.1,161.81,35816.0
2021-12-03 10:55:00,161.74,162.51,161.4,162.17,14176.0,161.74,162.51,161.4,162.17,14176.0
2021-12-03 11:00:00,162.17,162.72,162.05,162.36,4840.0,162.17,162.72,162.05,162.36,4840.0
2021-12-03 11:05:00,162.05,162.05,161.55,161.94,3580.0,162.05,162.05,161.55,161.94,3580.0
2021-12-03 11:10:00,161.87,162.28,161.79,162.02,3900.0,161.87,162.28,161.79,162.02,3900.0
2021-12-03 11:15:00,162.12,162.33,161.56,161.94,8630.0,162.12,162.33,161.56,161.94,8630.0
2021-12-03 11:20:00,161.77,162.61,161.72,162.27,10478.0,161.77,162.61,161.72,162.27,10478.0
2021-12-03 11:25:00,162.2,162.42,162.03,162.27,2824.0,162.2,162.42,162.03,162.27,2824.0
2021-12-03 11:30:00,162.1,162.14,161.82,162.14,5200.0,162.1,162.14,161.82,162.14,5200.0
2021-12-03 11:35:00,162.01,162.35,161.92,162.3,3211.0,162.01,162.35,161.92,162.3,3211.0
2021-12-03 11:40:00,162.36,162.46,161.54,161.54,3600.0,162.36,162.46,161.54,161.54,3600.0
2021-12-03 11:45:00,161.36,161.85,161.3,161.75,3378.0,161.36,161.85,161.3,161.75,3378.0
2021-12-03 11:50:00,161.59,161.76,161.45,161.5,2400.0,161.59,161.76,161.45,161.5,2400.0
2021-12-03 11:55:00,161.44,161.47,160.93,161.47,4700.0,161.44,161.47,160.93,161.47,4700.0
2021-12-03 12:00:00,161.49,161.61,161.28,161.5,8159.0,161.49,161.61,161.28,161.5,8159.0
2021-12-03 12:05:00,161.55,161.96,161.52,161.96,5683.0,161.55,161.96,161.52,161.96,5683.0
2021-12-03 12:10:00,161.89,162.67,161.82,162.38,7621.0,161.89,162.67,161.82,162.38,7621.0
2021-12-03 12:15:00,162.33,162.76,162.33,162.67,2830.0,162.33,162.76,162.33,162.67,2830.0
2021-12-03 12:20:00,162.52,162.65,162.35,162.65,3820.0,162.52,162.65,162.35,162.65,3820.0
2021-12-03 12:25:00,162.64,162.99,162.64,162.97,7807.0,162.64,162.99,162.64,162.97,7807.0
2021-12-03 12:30:00,162.9,162.95,162.45,162.56,10240.0,162.9,162.95,162.45,162.56,10240.0
2021-12-03 12:35:00,162.5,163.19,162.49,163.11,7969.0,162.5,163.19,162.49,163.11,7969.0
2021-12-03 12:40:00,163.13,163.43,163.12,163.23,2805.0,163.13,163.43,163.12,163.23,2805.0
2021-12-03 12:45:00,163.13,163.47,163.12,163.41,3722.0,163.13,163.47,163.12,163.41,3722.0
2021-12-03 12:50:00,163.46,163.63,163.29,163.44,4051.0,163.46,163.63,163.29,163.44,4051.0
2021-12-03 12:55:00,163.5,164.08,163.35,164.07,8018.0,163.5,164.08,163.35,164.07,8018.0
2021-12-03 13:00:00,164.09,164.09,163.7,163.91,7207.0,164.09,164.09,163.7,163.91,7207.0
2021-12-03 13:05:00,163.99,164.36,163.83,164.33,4820.0,163.99,164.36,163.83,164.33,4820.0
2021-12-03 13:10:00,164.41,164.46,163.59,163.59,5346.0,164.41,164.46,163.59,163.59,5346.0
2021-12-03 13:15:00,163.74,164.4,163.62,164.1,12003.0,163.74,164.4,163.62,164.1,12003.0
2021-12-03 13:20:00,164.26,164.78,164.24,164.65,9074.0,164.26,164.78,164.24,164.65,9074.0
2021-12-03 13:25:00,164.75,164.84,164.32,164.39,15312.0,164.75,164.84,164.32,164.39,15312.0
2021-12-03 13:30:00,164.34,164.45,164.0,164.09,7586.0,164.34,164.45,164.0,164.09,7586.0
2021-12-03 13:35:00,164.09,164.09,163.84,163.94,3847.0,164.09,164.09,163.84,163.94,3847.0
2021-12-03 13:40:00,163.94,164.14,163.87,164.13,3839.0,163.94,164.14,163.87,164.13,3839.0
2021-12-03 13:45:00,164.19,164.48,164.14,164.43,7650.0,164.19,164.48,164.14,164.43,7650.0
2021-12-03 13:50:00,164.45,164.7,164.32,164.32,5923.0,164.45,164.7,164.32,164.32,5923.0
2021-12-03 13:55:00,164.27,164.34,164.1,164.26,3066.0,164.27,164.34,164.1,164.26,3066.0
2021-12-03 14:00:00,164.3,164.57,164.22,164.57,5646.0,164.3,164.57,164.22,164.57,5646.0
2021-12-03 14:05:00,164.37,164.49,164.15,164.19,3764.0,164.37,164.49,164.15,164.19,3764.0
2021-12-03 14:10:00,164.21,164.5,164.1,164.48,6858.0,164.21,164.5,164.1,164.48,6858.0
2021-12-03 14:15:00,164.41,164.54,164.32,164.43,6301.0,164.41,164.54,164.32,164.43,6301.0
2021-12-03 14:20:00,164.37,164.82,164.13,164.8,5676.0,164.37,164.82,164.13,164.8,5676.0
2021-12-03 14:25:00,164.87,165.08,164.73,165.02,5863.0,164.87,165.08,164.73,165.02,5863.0
2021-12-03 14:30:00,164.96,165.05,164.72,165.04,9504.0,164.96,165.05,164.72,165.04,9504.0
2021-12-03 14:35:00,165.07,165.1,164.61,164.61,6227.0,165.07,165.1,164.61,164.61,6227.0
2021-12-03 14:40:00,164.83,165.26,164.74,165.21,9182.0,164.83,165.26,164.74,165.21,9182.0
2021-12-03 14:45:00,165.22,165.29,164.84,164.88,8521.0,165.22,165.29,164.84,164.88,8521.0
2021-12-03 14:50:00,164.86,165.05,164.68,164.68,6476.0,164.86,165.05,164.68,164.68,6476.0
2021-12-03 14:55:00,164.75,164.96,164.63,164.63,7328.0,164.75,164.96,164.63,164.63,7328.0
2021-12-03 15:00:00,164.74,164.74,164.27,164.5,2966.0,164.74,164.74,164.27,164.5,2966.0
2021-12-03 15:05:00,164.38,164.73,164.31,164.43,5782.0,164.38,164.73,164.31,164.43,5782.0
2021-12-03 15:10:00,164.47,164.77,164.43,164.75,3688.0,164.47,164.77,164.43,164.75,3688.0
2021-12-03 15:15:00,164.71,164.86,164.39,164.53,7171.0,164.71,164.86,164.39,164.53,7171.0
2021-12-03 15:20:00,164.53,164.95,164.53,164.78,5710.0,164.53,164.95,164.53,164.78,5710.0
2021-12-03 15:25:00,164.85,164.94,164.73,164.73,9401.0,164.85,164.94,164.73,164.73,9401.0
2021-12-03 15:30:00,164.81,164.95,164.77,164.9,7721.0,164.81,164.95,164.77,164.9,7721.0
2021-12-03 15:35:00,165.0,165.06,164.88,165.06,7488.0,165.0,165.06,164.88,165.06,7488.0
2021-12-03 15:40:00,165.13,165.3,164.99,165.18,7789.0,165.13,165.3,164.99,165.18,7789.0
2021-12-03 15:45:00,165.15,165.25,164.97,165.25,14010.0,165.15,165.25,164.97,165.25,14010.0
2021-12-03 15:50:00,165.3,165.75,165.13,165.69,33946.0,165.3,165.75,165.13,165.69,33946.0
2021-12-03 15:55:00,165.74,165.99,165.71,165.75,66366.0,165.74,165.99,165.71,165.75,66366.0
2021-12-06 09:30:00,165.68,165.69,164.29,164.29,17387.0,165.68,165.69,164.29,164.29,17387.0
2021-12-06 09:35:00,163.77,163.96,162.55,163.22,9048.0,163.77,163.96,162.55,163.22,9048.0
2021-12-06 09:40:00,163.2,164.43,162.89,164.31,4864.0,163.2,164.43,162.89,164.31,4864.0
2021-12-06 09:45:00,164.55,164.76,164.14,164.47,5958.0,164.55,164.76,164.14,164.47,5958.0
2021-12-06 09:50:00,164.52,164.96,164.06,164.06,3200.0,164.52,164.96,164.06,164.06,3200.0
2021-12-06 09:55:00,163.96,164.18,163.53,163.61,8352.0,163.96,164.18,163.53,163.61,8352.0
2021-12-06 10:00:00,163.74,163.76,163.26,163.47,6125.0,163.74,163.76,163.26,163.47,6125.0
2021-12-06 10:05:00,163.38,163.45,162.95,163.31,2818.0,163.38,163.45,162.95,163.31,2818.0
2021-12-06 10:10:00,163.28,164.0,163.28,163.84,4480.0,163.28,164.0,163.28,163.84,4480.0
2021-12-06 10:15:00,163.92,164.11,163.79,163.79,5900.0,163.92,164.11,163.79,163.79,5900.0
2021-12-06 10:20:00,163.89,163.95,163.62,163.77,4850.0,163.89,163.95,163.62,163.77,4850.0
2021-12-06 10:25:00,163.73,163.91,163.57,163.91,2700.0,163.73,163.91,163.57,163.91,2700.0
2021-12-06 10:30:00,163.92,164.25,163.55,163.55,6928.0,163.92,164.25,163.55,163.55,6928.0
2021-12-06 10:35:00,163.64,163.64,162.89,163.23,9296.0,163.64,163.64,162.89,163.23,9296.0
2021-12-06 10:40:00,163.07,163.44,162.52,162.52,12699.0,163.07,163.44,162.52,162.52,12699.0
2021-12-06 10:45:00,162.52,163.0,162.52,163.0,3534.0,162.52,163.0,162.52,163.0,3534.0
2021-12-06 10:50:00,162.67,163.03,162.67,162.78,3230.0,162.67,163.03,162.67,162.78,3230.0
2021-12-06 10:55:00,162.83,162.83,162.49,162.8,5147.0,162.83,162.83,162.49,162.8,5147.0
2021-12-06 11:00:00,162.89,162.89,162.6,162.73,1943.0,162.89,162.89,162.6,162.73,1943.0
2021-12-06 11:05:00,162.68,163.11,162.67,162.92,2686.0,162.68,163.11,162.67,162.92,2686.0
2021-12-06 11:10:00,163.03,163.03,162.39,162.42,4538.0,163.03,163.03,162.39,162.42,4538.0
2021-12-06 11:15:00,162.28,162.72,162.2,162.57,3619.0,162.28,162.72,162.2,162.57,3619.0
2021-12-06 11:20:00,162.46,162.84,162.4,162.84,1909.0,162.46,162.84,162.4,162.84,1909.0
2021-12-06 11:25:00,162.9,163.29,162.9,163.16,2640.0,162.9,163.29,162.9,163.16,2640.0
2021-12-06 11:30:00,163.35,163.65,163.23,163.36,4746.0,163.35,163.65,163.23,163.36,4746.0
2021-12-06 11:35:00,163.37,163.56,163.2,163.5,3600.0,163.37,163.56,163.2,163.5,3600.0
2021-12-06 11:40:00,163.51,163.65,163.37,163.65,3753.0,163.51,163.65,163.37,163.65,3753.0
2021-12-06 11:45:00,163.87,163.98,163.48,163.59,3162.0,163.87,163.98,163.48,163.59,3162.0
2021-12-06 11:50:00,163.6,163.65,163.37,163.37,2100.0,163.6,163.65,163.37,163.37,2100.0
2021-12-06 11:55:00,163.48,163.56,163.29,163.41,11905.0,163.48,163.56,163.29,163.41,11905.0
2021-12-06 12:00:00,163.43,163.63,163.32,163.49,7250.0,163.43,163.63,163.32,163.49,7250.0
2021-12-06 12:05:00,163.44,163.55,163.3,163.55,3300.0,163.44,163.55,163.3,163.55,3300.0
2021-12-06 12:10:00,163.45,163.65,163.24,163.57,7948.0,163.45,163.65,163.24,163.57,7948.0
2021-12-06 12:15:00,163.55,163.64,163.35,163.48,2549.0,163.55,163.64,163.35,163.48,2549.0
2021-12-06 12:20:00,163.45,163.56,163.4,163.4,2789.0,163.45,163.56,163.4,163.4,2789.0
2021-12-06 12:25:00,163.1,163.22,162.88,162.88,1165.0,163.1,163.22,162.88,162.88,1165.0
2021-12-06 12:30:00,162.87,163.22,162.86,163.0,1700.0,162.87,163.22,162.86,163.0,1700.0
2021-12-06 12:35:00,163.11,163.25,162.99,163.22,1450.0,163.11,163.25,162.99,163.22,1450.0
2021-12-06 12:40:00,163.18,163.31,163.01,163.23,2100.0,163.18,163.31,163.01,163.23,2100.0
2021-12-06 12:45:00,163.5,163.74,163.39,163.61,1735.0,163.5,163.74,163.39,163.61,1735.0
2021-12-06 12:50:00,163.61,163.61,163.43,163.54,1718.0,163.61,163.61,163.43,163.54,1718.0
2021-12-06 12:55:00,163.56,163.67,163.56,163.57,1244.0,163.56,163.67,163.56,163.57,1244.0
2021-12-06 13:00:00,163.68,163.68,163.18,163.39,2928.0,163.68,163.68,163.18,163.39,2928.0
2021-12-06 13:05:00,163.29,163.36,162.97,163.05,2000.0,163.29,163.36,162.97,163.05,2000.0
2021-12-06 13:10:00,162.99,162.99,162.59,162.62,1400.0,162.99,162.99,162.59,162.62,1400.0
2021-12-06 13:15:00,162.64,162.73,162.58,162.73,2369.0,162.64,162.73,162.58,162.73,2369.0
2021-12-06 13:20:00,162.51,162.72,162.35,162.72,1730.0,162.51,162.72,162.35,162.72,1730.0
2021-12-06 13:25:00,162.84,163.05,162.84,162.92,7339.0,162.84,163.05,162.84,162.92,7339.0
2021-12-06 13:30:00,162.8,163.12,162.7,163.02,10516.0,162.8,163.12,162.7,163.02,10516.0
2021-12-06 13:35:00,162.95,163.1,162.79,163.03,4304.0,162.95,163.1,162.79,163.03,4304.0
2021-12-06 13:40:00,163.01,163.08,162.8,162.8,2624.0,163.01,163.08,162.8,162.8,2624.0
2021-12-06 13:45:00,162.7,162.9,162.7,162.77,1303.0,162.7,162.9,162.7,162.77,1303.0
2021-12-06 13:50:00,162.74,162.74,162.66,162.72,3901.0,162.74,162.74,162.66,162.72,3901.0
2021-12-06 13:55:00,162.71,162.71,162.42,162.45,1669.0,162.71,162.71,162.42,162.45,1669.0
2021-12-06 14:00:00,162.5,162.86,162.49,162.86,3900.0,162.5,162.86,162.49,162.86,3900.0
2021-12-06 14:05:00,162.88,163.05,162.87,162.95,2316.0,162.88,163.05,162.87,162.95,2316.0
2021-12-06 14:10:00,162.94,163.52,162.94,163.5,4262.0,162.94,163.52,162.94,163.5,4262.0
2021-12-06 14:15:00,163.52,163.86,163.4,163.71,5687.0,163.52,163.86,163.4,163.71,5687.0
2021-12-06 14:20:00,163.7,163.7,163.33,163.46,4471.0,163.7,163.7,163.33,163.46,4471.0
2021-12-06 14:25:00,163.52,163.56,163.3,163.48,4000.0,163.52,163.56,163.3,163.48,4000.0
2021-12-06 14:30:00,163.48,163.71,163.25,163.25,4795.0,163.48,163.71,163.25,163.25,4795.0
2021-12-06 14:35:00,163.25,163.46,163.18,163.46,7451.0,163.25,163.46,163.18,163.46,7451.0
2021-12-06 14:40:00,163.34,163.55,163.16,163.16,3320.0,163.34,163.55,163.16,163.16,3320.0
2021-12-06 14:45:00,163.2,163.43,163.09,163.43,3482.0,163.2,163.43,163.09,163.43,3482.0
2021-12-06 14:50:00,163.36,163.39,163.26,163.29,4156.0,163.36,163.39,163.26,163.29,4156.0
2021-12-06 14:55:00,163.31,163.31,163.14,163.15,14324.0,163.31,163.31,163.14,163.15,14324.0
2021-12-06 15:00:00,163.2,163.79,163.17,163.71,9914.0,163.2,163.79,163.17,163.71,9914.0
2021-12-06 15:05:00,163.75,164.37,163.75,164.33,9175.0,163.75,164.37,163.75,164.33,9175.0
2021-12-06 15:10:00,164.29,164.75,164.2,164.74,13914.0,164.29,164.75,164.2,164.74,13914.0
2021-12-06 15:15:00,164.79,165.29,164.73,165.08,24026.0,164.79,165.29,164.73,165.08,24026.0
2021-12-06 15:20:00,165.08,165.52,165.02,165.28,8736.0,165.08,165.52,165.02,165.28,8736.0
2021-12-06 15:25:00,165.31,165.45,165.08,165.13,8137.0,165.31,165.45,165.08,165.13,8137.0
2021-12-06 15:30:00,165.07,165.13,164.45,164.75,11110.0,165.07,165.13,164.45,164.75,11110.0
2021-12-06 15:35:00,164.7,164.7,164.43,164.55,5626.0,164.7,164.7,164.43,164.55,5626.0
2021-12-06 15:40:00,164.52,164.54,164.2,164.36,10418.0,164.52,164.54,164.2,164.36,10418.0
2021-12-06 15:45:00,164.37,164.57,164.18,164.43,18057.0,164.37,164.57,164.18,164.43,18057.0
2021-12-06 15:50:00,164.46,164.78,164.39,164.58,24865.0,164.46,164.78,164.39,164.58,24865.0
2021-12-06 15:55:00,164.57,164.83,164.29,164.32,70541.0,164.57,164.83,164.29,164.32,70541.0
2021-12-07 09:30:00,166.36,166.52,165.84,165.84,14552.0,166.36,166.52,165.84,165.84,14552.0
2021-12-07 09:35:00,165.92,166.5,165.5,166.49,3981.0,165.92,166.5,165.5,166.49,3981.0
2021-12-07 09:40:00,166.52,167.37,166.52,166.82,8866.0,166.52,167.37,166.52,166.82,8866.0
2021-12-07 09:45:00,166.6,166.73,165.94,166.68,8540.0,166.6,166.73,165.94,166.68,8540.0
2021-12-07 09:50:00,166.6,167.22,166.6,167.22,8682.0,166.6,167.22,166.6,167.22,8682.0
2021-12-07 09:55:00,167.11,168.4,167.11,168.26,10212.0,167.11,168.4,167.11,168.26,10212.0
2021-12-07 10:00:00,168.42,168.91,168.24,168.66,10004.0,168.42,168.91,168.24,168.66,10004.0
2021-12-07 10:05:00,168.54,168.56,167.5,167.5,7341.0,168.54,168.56,167.5,167.5,7341.0
2021-12-07 10:10:00,167.45,167.45,166.98,167.35,6738.0,167.45,167.45,166.98,167.35,6738.0
2021-12-07 10:15:00,167.41,167.41,166.55,166.55,3600.0,167.41,167.41,166.55,166.55,3600.0
2021-12-07 10:20:00,166.5,166.69,166.16,166.18,9706.0,166.5,166.69,166.16,166.18,9706.0
2021-12-07 10:25:00,166.1,166.49,166.04,166.28,7987.0,166.1,166.49,166.04,166.28,7987.0
2021-12-07 10:30:00,166.48,166.65,166.34,166.63,4080.0,166.48,166.65,166.34,166.63,4080.0
2021-12-07 10:35:00,166.62,166.79,166.56,166.68,5965.0,166.62,166.79,166.56,166.68,5965.0
2021-12-07 10:40:00,166.56,166.65,166.33,166.45,4161.0,166.56,166.65,166.33,166.45,4161.0
2021-12-07 10:45:00,166.4,166.4,165.59,165.59,3349.0,166.4,166.4,165.59,165.59,3349.0
2021-12-07 10:50:00,165.6,166.35,165.6,166.34,4768.0,165.6,166.35,165.6,166.34,4768.0
2021-12-07 10:55:00,166.29,166.69,166.18,166.62,4597.0,166.29,166.69,166.18,166.62,4597.0
2021-12-07 11:00:00,166.82,167.29,166.82,167.25,6089.0,166.82,167.29,166.82,167.25,6089.0
2021-12-07 11:05:00,167.22,167.95,167.13,167.95,12530.0,167.22,167.95,167.13,167.95,12530.0
2021-12-07 11:10:00,167.88,168.25,167.48,167.56,16900.0,167.88,168.25,167.48,167.56,16900.0
2021-12-07 11:15:00,167.52,167.7,167.42,167.67,3122.0,167.52,167.7,167.42,167.67,3122.0
2021-12-07 11:20:00,167.75,167.85,167.34,167.34,4917.0,167.75,167.85,167.34,167.34,4917.0
2021-12-07 11:25:00,167.38,167.51,167.25,167.39,3634.0,167.38,167.51,167.25,167.39,3634.0
2021-12-07 11:30:00,167.34,167.96,167.23,167.96,7739.0,167.34,167.96,167.23,167.96,7739.0
2021-12-07 11:35:00,168.0,168.03,167.51,167.58,13273.0,168.0,168.03,167.51,167.58,13273.0
2021-12-07 11:40:00,167.55,167.55,167.27,167.31,10580.0,167.55,167.55,167.27,167.31,10580.0
2021-12-07 11:45:00,167.3,167.55,167.16,167.55,4490.0,167.3,167.55,167.16,167.55,4490.0
2021-12-07 11:50:00,167.55,167.67,167.39,167.56,3985.0,167.55,167.67,167.39,167.56,3985.0
2021-12-07 11:55:00,167.58,167.58,167.25,167.42,7631.0,167.58,167.58,167.25,167.42,7631.0
2021-12-07 12:00:00,167.4,167.68,167.38,167.68,4507.0,167.4,167.68,167.38,167.68,4507.0
2021-12-07 12:05:00,167.71,167.87,167.59,167.59,1903.0,167.71,167.87,167.59,167.59,1903.0
2021-12-07 12:10:00,167.64,167.79,167.63,167.73,1394.0,167.64,167.79,167.63,167.73,1394.0
2021-12-07 12:15:00,167.73,167.76,167.63,167.68,1767.0,167.73,167.76,167.63,167.68,1767.0
2021-12-07 12:20:00,167.74,168.22,167.73,168.22,5112.0,167.74,168.22,167.73,168.22,5112.0
2021-12-07 12:25:00,168.22,168.29,168.0,168.03,6750.0,168.22,168.29,168.0,168.03,6750.0
2021-12-07 12:30:00,167.98,168.14,167.95,168.09,2807.0,167.98,168.14,167.95,168.09,2807.0
2021-12-07 12:35:00,168.08,168.35,168.02,168.27,4528.0,168.08,168.35,168.02,168.27,4528.0
2021-12-07 12:40:00,168.38,168.55,168.31,168.55,3046.0,168.38,168.55,168.31,168.55,3046.0
2021-12-07 12:45:00,168.58,168.72,168.51,168.56,5540.0,168.58,168.72,168.51,168.56,5540.0
2021-12-07 12:50:00,168.56,168.59,168.43,168.54,4777.0,168.56,168.59,168.43,168.54,4777.0
2021-12-07 12:55:00,168.47,168.61,168.45,168.57,2718.0,168.47,168.61,168.45,168.57,2718.0
2021-12-07 13:00:00,168.52,168.55,168.36,168.4,3632.0,168.52,168.55,168.36,168.4,3632.0
2021-12-07 13:05:00,168.4,168.41,167.98,167.98,5066.0,168.4,168.41,167.98,167.98,5066.0
2021-12-07 13:10:00,168.02,168.02,167.71,167.81,2517.0,168.02,168.02,167.71,167.81,2517.0
2021-12-07 13:15:00,167.71,167.88,167.59,167.85,3261.0,167.71,167.88,167.59,167.85,3261.0
2021-12-07 13:20:00,167.85,167.85,167.8,167.82,2764.0,167.85,167.85,167.8,167.82,2764.0
2021-12-07 13:25:00,167.82,167.91,167.74,167.75,2141.0,167.82,167.91,167.74,167.75,2141.0
2021-12-07 13:30:00,167.77,168.0,167.73,167.92,4413.0,167.77,168.0,167.73,167.92,4413.0
2021-12-07 13:35:00,167.9,167.9,167.49,167.58,2589.0,167.9,167.9,167.49,167.58,2589.0
2021-12-07 13:40:00,167.53,167.67,167.39,167.57,1321.0,167.53,167.67,167.39,167.57,1321.0
2021-12-07 13:45:00,167.47,167.55,167.31,167.31,1395.0,167.47,167.55,167.31,167.31,1395.0
2021-12-07 13:50:00,167.38,167.79,167.32,167.79,3788.0,167.38,167.79,167.32,167.79,3788.0
2021-12-07 13:55:00,167.79,167.91,167.45,167.52,2729.0,167.79,167.91,167.45,167.52,2729.0
2021-12-07 14:00:00,167.45,167.67,167.4,167.67,2161.0,167.45,167.67,167.4,167.67,2161.0
2021-12-07 14:05:00,167.61,167.66,167.53,167.53,2300.0,167.61,167.66,167.53,167.53,2300.0
2021-12-07 14:10:00,167.53,167.7,167.47,167.51,2632.0,167.53,167.7,167.47,167.51,2632.0
2021-12-07 14:15:00,167.5,167.66,167.44,167.65,4875.0,167.5,167.66,167.44,167.65,4875.0
2021-12-07 14:20:00,167.62,167.81,167.62,167.81,2778.0,167.62,167.81,167.62,167.81,2778.0
2021-12-07 14:25:00,167.81,168.13,167.81,168.13,3974.0,167.81,168.13,167.81,168.13,3974.0
2021-12-07 14:30:00,168.13,168.18,167.92,167.93,3695.0,168.13,168.18,167.92,167.93,3695.0
2021-12-07 14:35:00,167.95,168.0,167.81,167.9,4644.0,167.95,168.0,167.81,167.9,4644.0
2021-12-07 14:40:00,167.88,167.91,167.66,167.72,3436.0,167.88,167.91,167.66,167.72,3436.0
2021-12-07 14:45:00,167.76,167.79,167.58,167.79,2506.0,167.76,167.79,167.58,167.79,2506.0
2021-12-07 14:50:00,167.75,167.9,167.75,167.83,3042.0,167.75,167.9,167.75,167.83,3042.0
2021-12-07 14:55:00,167.75,167.8,167.55,167.56,3368.0,167.75,167.8,167.55,167.56,3368.0
2021-12-07 15:00:00,167.56,167.62,167.48,167.57,2847.0,167.56,167.62,167.48,167.57,2847.0
2021-12-07 15:05:00,167.57,167.63,167.42,167.42,1742.0,167.57,167.63,167.42,167.42,1742.0
2021-12-07 15:10:00,167.33,167.33,167.03,167.03,3815.0,167.33,167.33,167.03,167.03,3815.0
2021-12-07 15:15:00,167.0,167.11,166.65,166.72,3406.0,167.0,167.11,166.65,166.72,3406.0
2021-12-07 15:20:00,166.71,166.86,166.61,166.61,1950.0,166.71,166.86,166.61,166.61,1950.0
2021-12-07 15:25:00,166.62,166.64,166.46,166.46,5010.0,166.62,166.64,166.46,166.46,5010.0
2021-12-07 15:30:00,166.59,166.77,166.49,166.58,4786.0,166.59,166.77,166.49,166.58,4786.0
2021-12-07 15:35:00,166.67,166.86,166.57,166.86,7856.0,166.67,166.86,166.57,166.86,7856.0
2021-12-07 15:40:00,166.87,167.17,166.84,166.94,8978.0,166.87,167.17,166.84,166.94,8978.0
2021-12-07 15:45:00,166.91,167.02,166.74,166.87,11337.0,166.91,167.02,166.74,166.87,11337.0
2021-12-07 15:50:00,166.86,166.99,166.62,166.75,23127.0,166.86,166.99,166.62,166.75,23127.0
2021-12-07 15:55:00,166.71,167.63,166.66,167.29,119603.0,166.71,167.63,166.66,167.29,119603.0
2021-12-08 09:30:00,166.91,167.41,166.56,166.74,8333.0,166.91,167.41,166.56,166.74,8333.0
2021-12-08 09:35:00,166.98,167.15,166.33,166.93,7687.0,166.98,167.15,166.33,166.93,7687.0
2021-12-08 09:40:00,166.94,167.22,166.49,166.49,5588.0,166.94,167.22,166.49,166.49,5588.0
2021-12-08 09:45:00,166.5,166.55,165.87,166.0,3864.0,166.5,166.55,165.87,166.0,3864.0
2021-12-08 09:50:00,166.08,166.39,165.65,166.39,4152.0,166.08,166.39,165.65,166.39,4152.0
2021-12-08 09:55:00,166.18,166.59,166.18,166.47,3916.0,166.18,166.59,166.18,166.47,3916.0
2021-12-08 10:00:00,166.5,166.6,166.31,166.55,3000.0,166.5,166.6,166.31,166.55,3000.0
2021-12-08 10:05:00,166.46,166.98,166.43,166.5,5172.0,166.46,166.98,166.43,166.5,5172.0
2021-12-08 10:10:00,166.5,166.65,166.0,166.11,4621.0,166.5,166.65,166.0,166.11,4621.0
2021-12-08 10:15:00,166.1,166.36,166.08,166.33,6272.0,166.1,166.36,166.08,166.33,6272.0
2021-12-08 10:20:00,166.37,166.71,166.08,166.3,6685.0,166.37,166.71,166.08,166.3,6685.0
2021-12-08 10:25:00,166.16,166.28,166.0,166.09,3939.0,166.16,166.28,166.0,166.09,3939.0
2021-12-08 10:30:00,165.82,166.12,165.82,165.97,4556.0,165.82,166.12,165.82,165.97,4556.0
2021-12-08 10:35:00,165.9,166.44,165.75,166.4,13812.0,165.9,166.44,165.75,166.4,13812.0
2021-12-08 10:40:00,166.33,166.44,166.0,166.0,7844.0,166.33,166.44,166.0,166.0,7844.0
2021-12-08 10:45:00,166.0,166.09,165.56,165.63,3103.0,166.0,166.09,165.56,165.63,3103.0
2021-12-08 10:50:00,165.63,165.96,165.56,165.87,9222.0,165.63,165.96,165.56,165.87,9222.0
2021-12-08 10:55:00,165.87,166.35,165.86,166.28,9034.0,165.87,166.35,165.86,166.28,9034.0
2021-12-08 11:00:00,166.34,166.41,166.21,166.21,3766.0,166.34,166.41,166.21,166.21,3766.0
2021-12-08 11:05:00,166.27,166.27,165.97,165.97,4503.0,166.27,166.27,165.97,165.97,4503.0
2021-12-08 11:10:00,165.9,166.7,165.9,166.7,6339.0,165.9,166.7,165.9,166.7,6339.0
2021-12-08 11:15:00,166.63,166.74,166.5,166.66,10154.0,166.63,166.74,166.5,166.66,10154.0
2021-12-08 11:20:00,166.61,166.61,166.35,166.42,7547.0,166.61,166.61,166.35,166.42,7547.0
2021-12-08 11:25:00,166.37,166.78,166.15,166.7,11614.0,166.37,166.78,166.15,166.7,11614.0
2021-12-08 11:30:00,166.78,166.87,166.57,166.62,6858.0,166.78,166.87,166.57,166.62,6858.0
2021-12-08 11:35:00,166.61,167.56,166.61,167.48,7741.0,166.61,167.56,166.61,167.48,7741.0
2021-12-08 11:40:00,167.52,168.26,167.39,168.02,47323.0,167.52,168.26,167.39,168.02,47323.0
2021-12-08 11:45:00,167.96,168.27,167.93,168.27,3943.0,167.96,168.27,167.93,168.27,3943.0
2021-12-08 11:50:00,168.23,168.23,168.06,168.08,1841.0,168.23,168.23,168.06,168.08,1841.0
2021-12-08 11:55:00,168.14,168.14,168.02,168.14,1482.0,168.14,168.14,168.02,168.14,1482.0
2021-12-08 12:00:00,168.06,168.15,168.01,168.07,4406.0,168.06,168.15,168.01,168.07,4406.0
2021-12-08 12:05:00,168.06,168.43,168.05,168.43,1800.0,168.06,168.43,168.05,168.43,1800.0
2021-12-08 12:10:00,168.43,168.45,168.39,168.42,1405.0,168.43,168.45,168.39,168.42,1405.0
2021-12-08 12:15:00,168.42,168.96,168.37,168.96,6742.0,168.42,168.96,168.37,168.96,6742.0
2021-12-08 12:20:00,168.92,168.92,168.6,168.69,3713.0,168.92,168.92,168.6,168.69,3713.0
2021-12-08 12:25:00,168.66,168.9,168.57,168.82,3515.0,168.66,168.9,168.57,168.82,3515.0
2021-12-08 12:30:00,168.84,168.84,168.58,168.71,3742.0,168.84,168.84,168.58,168.71,3742.0
2021-12-08 12:35:00,168.69,168.74,168.62,168.74,2200.0,168.69,168.74,168.62,168.74,2200.0
2021-12-08 12:40:00,168.72,168.89,168.63,168.81,1850.0,168.72,168.89,168.63,168.81,1850.0
2021-12-08 12:45:00,168.75,169.18,168.73,169.18,6803.0,168.75,169.18,168.73,169.18,6803.0
2021-12-08 12:50:00,169.39,169.46,169.19,169.27,4048.0,169.39,169.46,169.19,169.27,4048.0
2021-12-08 12:55:00,169.17,169.66,169.17,169.57,6543.0,169.17,169.66,169.17,169.57,6543.0
2021-12-08 13:00:00,169.58,169.73,169.45,169.67,5468.0,169.58,169.73,169.45,169.67,5468.0
2021-12-08 13:05:00,169.62,169.94,169.62,169.88,6850.0,169.62,169.94,169.62,169.88,6850.0
2021-12-08 13:10:00,169.86,169.86,169.72,169.83,5147.0,169.86,169.86,169.72,169.83,5147.0
2021-12-08 13:15:00,169.77,170.0,169.74,169.83,5706.0,169.77,170.0,169.74,169.83,5706.0
2021-12-08 13:20:00,169.73,169.85,169.73,169.84,628.0,169.73,169.85,169.73,169.84,628.0
2021-12-08 13:25:00,169.84,169.97,169.84,169.84,2312.0,169.84,169.97,169.84,169.84,2312.0
2021-12-08 13:30:00,169.89,170.26,169.85,170.24,5348.0,169.89,170.26,169.85,170.24,5348.0
2021-12-08 13:35:00,170.25,170.3,170.24,170.3,1112.0,170.25,170.3,170.24,170.3,1112.0
2021-12-08 13:40:00,170.3,170.73,170.24,170.73,2736.0,170.3,170.73,170.24,170.73,2736.0
2021-12-08 13:45:00,170.68,170.68,170.41,170.42,2611.0,170.68,170.68,170.41,170.42,2611.0
2021-12-08 13:50:00,170.42,170.48,170.35,170.48,1906.0,170.42,170.48,170.35,170.48,1906.0
2021-12-08 13:55:00,170.42,170.48,170.29,170.29,1898.0,170.42,170.48,170.29,170.29,1898.0
2021-12-08 14:00:00,170.22,170.34,170.15,170.27,4188.0,170.22,170.34,170.15,170.27,4188.0
2021-12-08 14:05:00,170.26,170.62,170.22,170.52,6936.0,170.26,170.62,170.22,170.52,6936.0
2021-12-08 14:10:00,170.5,170.56,170.26,170.26,2151.0,170.5,170.56,170.26,170.26,2151.0
2021-12-08 14:15:00,170.24,170.24,170.08,170.2,4504.0,170.24,170.24,170.08,170.2,4504.0
2021-12-08 14:20:00,170.21,170.38,170.01,170.17,8530.0,170.21,170.38,170.01,170.17,8530.0
2021-12-08 14:25:00,170.08,170.17,169.71,170.16,6986.0,170.08,170.17,169.71,170.16,6986.0
2021-12-08 14:30:00,170.21,171.0,170.09,170.95,6181.0,170.21,171.0,170.09,170.95,6181.0
2021-12-08 14:35:00,171.01,171.02,170.77,170.89,2498.0,171.01,171.02,170.77,170.89,2498.0
2021-12-08 14:40:00,170.89,170.89,170.43,170.48,2375.0,170.89,170.89,170.43,170.48,2375.0
2021-12-08 14:45:00,170.41,170.51,170.24,170.38,6790.0,170.41,170.51,170.24,170.38,6790.0
2021-12-08 14:50:00,170.4,170.6,170.39,170.58,1405.0,170.4,170.6,170.39,170.58,1405.0
2021-12-08 14:55:00,170.64,170.73,170.5,170.52,3709.0,170.64,170.73,170.5,170.52,3709.0
2021-12-08 15:00:00,170.53,170.6,170.38,170.44,3291.0,170.53,170.6,170.38,170.44,3291.0
2021-12-08 15:05:00,170.39,170.39,170.1,170.29,3159.0,170.39,170.39,170.1,170.29,3159.0
2021-12-08 15:10:00,170.21,170.35,170.16,170.35,6374.0,170.21,170.35,170.16,170.35,6374.0
2021-12-08 15:15:00,170.36,170.68,170.35,170.36,4032.0,170.36,170.68,170.35,170.36,4032.0
2021-12-08 15:20:00,170.46,170.7,170.41,170.7,9824.0,170.46,170.7,170.41,170.7,9824.0
2021-12-08 15:25:00,170.68,170.87,170.58,170.62,9807.0,170.68,170.87,170.58,170.62,9807.0
2021-12-08 15:30:00,170.62,170.85,170.59,170.85,12046.0,170.62,170.85,170.59,170.85,12046.0
2021-12-08 15:35:00,170.81,171.08,170.72,170.75,14571.0,170.81,171.08,170.72,170.75,14571.0
2021-12-08 15:40:00,170.71,170.71,170.22,170.22,10324.0,170.71,170.71,170.22,170.22,10324.0
2021-12-08 15:45:00,170.28,170.62,170.27,170.47,17331.0,170.28,170.62,170.27,170.47,17331.0
2021-12-08 15:50:00,170.51,170.65,170.4,170.47,27249.0,170.51,170.65,170.4,170.47,27249.0
2021-12-08 15:55:00,170.47,170.9,170.47,170.64,76700.0,170.47,170.9,170.47,170.64,76700.0
2021-12-09 09:30:00,170.6,171.32,170.6,171.32,16778.0,170.6,171.32,170.6,171.32,16778.0
2021-12-09 09:35:00,171.3,173.2,171.05,173.01,6205.0,171.3,173.2,171.05,173.01,6205.0
2021-12-09 09:40:00,172.72,172.86,171.45,171.45,5800.0,172.72,172.86,171.45,171.45,5800.0
2021-12-09 09:45:00,171.48,172.01,171.08,171.08,5586.0,171.48,172.01,171.08,171.08,5586.0
2021-12-09 09:50:00,171.27,171.46,170.93,171.4,4180.0,171.27,171.46,170.93,171.4,4180.0
2021-12-09 09:55:00,171.43,171.92,171.42,171.92,4733.0,171.43,171.92,171.42,171.92,4733.0
2021-12-09 10:00:00,171.97,171.98,171.49,171.8,7564.0,171.97,171.98,171.49,171.8,7564.0
2021-12-09 10:05:00,171.67,171.81,170.8,170.8,4100.0,171.67,171.81,170.8,170.8,4100.0
2021-12-09 10:10:00,170.77,170.95,170.75,170.77,2600.0,170.77,170.95,170.75,170.77,2600.0
2021-12-09 10:15:00,170.77,170.77,169.75,169.97,3982.0,170.77,170.77,169.75,169.97,3982.0
2021-12-09 10:20:00,169.91,170.18,169.77,169.77,2200.0,169.91,170.18,169.77,169.77,2200.0
2021-12-09 10:25:00,169.77,169.77,169.09,169.09,1648.0,169.77,169.77,169.09,169.09,1648.0
2021-12-09 10:30:00,169.1,169.42,168.7,168.7,3360.0,169.1,169.42,168.7,168.7,3360.0
2021-12-09 10:35:00,168.74,168.75,168.16,168.16,2869.0,168.74,168.75,168.16,168.16,2869.0
2021-12-09 10:40:00,168.27,168.7,168.17,168.44,3324.0,168.27,168.7,168.17,168.44,3324.0
2021-12-09 10:45:00,168.6,168.77,168.36,168.72,2500.0,168.6,168.77,168.36,168.72,2500.0
2021-12-09 10:50:00,168.8,168.84,168.3,168.75,4000.0,168.8,168.84,168.3,168.75,4000.0
2021-12-09 10:55:00,168.84,169.26,168.42,168.43,5458.0,168.84,169.26,168.42,168.43,5458.0
2021-12-09 11:00:00,168.5,168.77,168.42,168.63,5690.0,168.5,168.77,168.42,168.63,5690.0
2021-12-09 11:05:00,168.62,168.85,168.53,168.63,5141.0,168.62,168.85,168.53,168.63,5141.0
2021-12-09 11:10:00,168.62,168.62,167.97,167.97,2586.0,168.62,168.62,167.97,167.97,2586.0
2021-12-09 11:15:00,167.84,168.19,167.68,168.19,1794.0,167.84,168.19,167.68,168.19,1794.0
2021-12-09 11:20:00,167.99,167.99,167.69,167.95,4942.0,167.99,167.99,167.69,167.95,4942.0
2021-12-09 11:25:00,167.85,168.27,167.75,168.17,2960.0,167.85,168.27,167.75,168.17,2960.0
2021-12-09 11:30:00,168.3,168.58,168.26,168.26,3749.0,168.3,168.58,168.26,168.26,3749.0
2021-12-09 11:35:00,168.56,168.75,168.39,168.66,2217.0,168.56,168.75,168.39,168.66,2217.0
2021-12-09 11:40:00,168.7,169.04,168.68,169.02,1919.0,168.7,169.04,168.68,169.02,1919.0
2021-12-09 11:45:00,169.11,169.11,168.69,168.73,1900.0,169.11,169.11,168.69,168.73,1900.0
2021-12-09 11:50:00,168.75,168.76,168.33,168.46,2820.0,168.75,168.76,168.33,168.46,2820.0
2021-12-09 11:55:00,168.49,168.61,168.4,168.56,2170.0,168.49,168.61,168.4,168.56,2170.0
2021-12-09 12:00:00,168.65,168.84,168.49,168.65,7190.0,168.65,168.84,168.49,168.65,7190.0
2021-12-09 12:05:00,168.62,168.65,168.55,168.65,2600.0,168.62,168.65,168.55,168.65,2600.0
2021-12-09 12:10:00,168.72,168.72,168.1,168.25,4450.0,168.72,168.72,168.1,168.25,4450.0
2021-12-09 12:15:00,168.25,168.55,168.23,168.55,941.0,168.25,168.55,168.23,168.55,941.0
2021-12-09 12:20:00,168.55,168.96,168.48,168.76,4913.0,168.55,168.96,168.48,168.76,4913.0
2021-12-09 12:25:00,168.74,168.84,168.74,168.84,1500.0,168.74,168.84,168.74,168.84,1500.0
2021-12-09 12:30:00,168.85,168.85,168.57,168.57,2400.0,168.85,168.85,168.57,168.57,2400.0
2021-12-09 12:35:00,168.7,168.83,168.63,168.83,700.0,168.7,168.83,168.63,168.83,700.0
2021-12-09 12:40:00,168.83,168.94,168.74,168.92,2607.0,168.83,168.94,168.74,168.92,2607.0
2021-12-09 12:45:00,168.92,169.2,168.92,169.05,2911.0,168.92,169.2,168.92,169.05,2911.0
2021-12-09 12:50:00,168.98,168.98,168.89,168.89,400.0,168.98,168.98,168.89,168.89,400.0
2021-12-09 12:55:00,168.82,168.82,168.2,168.31,1860.0,168.82,168.82,168.2,168.31,1860.0
2021-12-09 13:00:00,168.18,168.2,167.95,167.95,1241.0,168.18,168.2,167.95,167.95,1241.0
2021-12-09 13:05:00,167.85,167.88,167.66,167.79,2848.0,167.85,167.88,167.66,167.79,2848.0
2021-12-09 13:10:00,167.77,167.87,167.68,167.68,1900.0,167.77,167.87,167.68,167.68,1900.0
2021-12-09 13:15:00,167.58,167.89,167.47,167.8,3591.0,167.58,167.89,167.47,167.8,3591.0
2021-12-09 13:20:00,167.8,167.87,167.68,167.68,1700.0,167.8,167.87,167.68,167.68,1700.0
2021-12-09 13:25:00,167.77,167.77,167.41,167.41,2612.0,167.77,167.77,167.41,167.41,2612.0
2021-12-09 13:30:00,167.5,167.57,167.33,167.33,1245.0,167.5,167.57,167.33,167.33,1245.0
2021-12-09 13:35:00,167.42,167.5,167.31,167.5,1300.0,167.42,167.5,167.31,167.5,1300.0
2021-12-09 13:40:00,167.62,167.63,167.37,167.37,2209.0,167.62,167.63,167.37,167.37,2209.0
2021-12-09 13:45:00,167.22,167.28,166.77,166.8,2216.0,167.22,167.28,166.77,166.8,2216.0
2021-12-09 13:50:00,166.78,166.99,166.77,166.9,3257.0,166.78,166.99,166.77,166.9,3257.0
2021-12-09 13:55:00,166.9,167.49,166.9,167.31,3200.0,166.9,167.49,166.9,167.31,3200.0
2021-12-09 14:00:00,167.31,167.56,167.29,167.33,2252.0,167.31,167.56,167.29,167.33,2252.0
2021-12-09 14:05:00,167.27,167.36,167.15,167.24,2203.0,167.27,167.36,167.15,167.24,2203.0
2021-12-09 14:10:00,167.15,167.2,166.89,166.89,3309.0,167.15,167.2,166.89,166.89,3309.0
2021-12-09 14:15:00,166.89,167.05,166.68,166.75,1790.0,166.89,167.05,166.68,166.75,1790.0
2021-12-09 14:20:00,166.83,166.98,166.74,166.79,2347.0,166.83,166.98,166.74,166.79,2347.0
2021-12-09 14:25:00,166.67,166.74,166.4,166.4,2508.0,166.67,166.74,166.4,166.4,2508.0
2021-12-09 14:30:00,166.56,166.56,166.29,166.38,1009.0,166.56,166.56,166.29,166.38,1009.0
2021-12-09 14:35:00,166.31,166.51,166.31,166.33,2054.0,166.31,166.51,166.31,166.33,2054.0
2021-12-09 14:40:00,166.41,166.48,166.21,166.4,2170.0,166.41,166.48,166.21,166.4,2170.0
2021-12-09 14:45:00,166.4,166.53,166.17,166.17,2100.0,166.4,166.53,166.17,166.17,2100.0
2021-12-09 14:50:00,166.05,166.22,165.69,165.87,3331.0,166.05,166.22,165.69,165.87,3331.0
2021-12-09 14:55:00,165.92,165.92,165.68,165.69,1523.0,165.92,165.92,165.68,165.69,1523.0
2021-12-09 15:00:00,165.71,165.94,165.62,165.73,1700.0,165.71,165.94,165.62,165.73,1700.0
2021-12-09 15:05:00,165.51,165.62,165.33,165.33,3697.0,165.51,165.62,165.33,165.33,3697.0
2021-12-09 15:10:00,165.28,165.38,165.21,165.33,2400.0,165.28,165.38,165.21,165.33,2400.0
2021-12-09 15:15:00,165.4,165.46,165.23,165.36,4014.0,165.4,165.46,165.23,165.36,4014.0
2021-12-09 15:20:00,165.41,165.46,165.18,165.18,3056.0,165.41,165.46,165.18,165.18,3056.0
2021-12-09 15:25:00,165.15,165.44,165.12,165.34,4195.0,165.15,165.44,165.12,165.34,4195.0
2021-12-09 15:30:00,165.49,165.91,165.48,165.73,8044.0,165.49,165.91,165.48,165.73,8044.0
2021-12-09 15:35:00,165.7,166.05,165.63,166.05,4147.0,165.7,166.05,165.63,166.05,4147.0
2021-12-09 15:40:00,166.0,166.15,165.93,166.07,7882.0,166.0,166.15,165.93,166.07,7882.0
2021-12-09 15:45:00,166.08,166.19,165.76,166.16,15486.0,166.08,166.19,165.76,166.16,15486.0
2021-12-09 15:50:00,166.24,166.66,166.21,166.5,20357.0,166.24,166.66,166.21,166.5,20357.0
2021-12-09 15:55:00,166.56,166.62,166.26,166.38,53833.0,166.56,166.62,166.26,166.38,53833.0
2021-12-10 09:30:00,166.13,166.39,165.29,166.1,10739.0,166.13,166.39,165.29,166.1,10739.0
2021-12-10 09:35:00,166.18,167.03,165.63,165.7,9388.0,166.18,167.03,165.63,165.7,9388.0
2021-12-10 09:40:00,165.56,165.58,164.04,164.04,9358.0,165.56,165.58,164.04,164.04,9358.0
2021-12-10 09:45:00,164.46,164.59,163.82,164.43,2533.0,164.46,164.59,163.82,164.43,2533.0
2021-12-10 09:50:00,164.46,165.19,164.45,164.97,2075.0,164.46,165.19,164.45,164.97,2075.0
2021-12-10 09:55:00,164.76,165.22,164.76,165.12,2301.0,164.76,165.22,164.76,165.12,2301.0
2021-12-10 10:00:00,165.45,165.6,165.09,165.17,2100.0,165.45,165.6,165.09,165.17,2100.0
2021-12-10 10:05:00,165.24,165.24,164.59,164.6,3300.0,165.24,165.24,164.59,164.6,3300.0
2021-12-10 10:10:00,164.57,164.97,164.37,164.97,2686.0,164.57,164.97,164.37,164.97,2686.0
2021-12-10 10:15:00,165.01,165.59,165.01,165.59,2136.0,165.01,165.59,165.01,165.59,2136.0
2021-12-10 10:20:00,165.46,165.46,165.03,165.04,3812.0,165.46,165.46,165.03,165.04,3812.0
2021-12-10 10:25:00,164.72,164.8,164.54,164.8,3520.0,164.72,164.8,164.54,164.8,3520.0
2021-12-10 10:30:00,164.57,164.58,164.27,164.33,4849.0,164.57,164.58,164.27,164.33,4849.0
2021-12-10 10:35:00,164.29,164.4,164.14,164.15,3800.0,164.29,164.4,164.14,164.15,3800.0
2021-12-10 10:40:00,164.15,164.34,164.1,164.25,4181.0,164.15,164.34,164.1,164.25,4181.0
2021-12-10 10:45:00,164.22,164.23,163.5,163.5,3785.0,164.22,164.23,163.5,163.5,3785.0
2021-12-10 10:50:00,163.37,164.34,163.35,164.06,2426.0,163.37,164.34,163.35,164.06,2426.0
2021-12-10 10:55:00,164.15,164.24,164.01,164.16,3747.0,164.15,164.24,164.01,164.16,3747.0
2021-12-10 11:00:00,164.16,164.29,163.99,164.17,2814.0,164.16,164.29,163.99,164.17,2814.0
2021-12-10 11:05:00,164.19,164.69,164.18,164.69,2492.0,164.19,164.69,164.18,164.69,2492.0
2021-12-10 11:10:00,164.69,164.98,164.39,164.58,4345.0,164.69,164.98,164.39,164.58,4345.0
2021-12-10 11:15:00,164.47,164.49,164.31,164.46,2763.0,164.47,164.49,164.31,164.46,2763.0
2021-12-10 11:20:00,164.4,164.4,164.25,164.27,2200.0,164.4,164.4,164.25,164.27,2200.0
2021-12-10 11:25:00,164.26,164.26,164.0,164.01,2512.0,164.26,164.26,164.0,164.01,2512.0
2021-12-10 11:30:00,164.08,164.17,163.92,164.15,4691.0,164.08,164.17,163.92,164.15,4691.0
2021-12-10 11:35:00,164.26,164.28,164.06,164.28,2853.0,164.26,164.28,164.06,164.28,2853.0
2021-12-10 11:40:00,164.29,164.39,164.07,164.39,2700.0,164.29,164.39,164.07,164.39,2700.0
2021-12-10 11:45:00,164.53,164.8,164.47,164.8,3840.0,164.53,164.8,164.47,164.8,3840.0
2021-12-10 11:50:00,164.82,165.1,164.61,164.77,3465.0,164.82,165.1,164.61,164.77,3465.0
2021-12-10 11:55:00,164.68,164.99,164.59,164.99,3723.0,164.68,164.99,164.59,164.99,3723.0
2021-12-10 12:00:00,165.05,165.2,164.92,165.2,1720.0,165.05,165.2,164.92,165.2,1720.0
2021-12-10 12:05:00,165.28,165.77,165.28,165.5,7230.0,165.28,165.77,165.28,165.5,7230.0
2021-12-10 12:10:00,165.56,165.59,165.41,165.41,1925.0,165.56,165.59,165.41,165.41,1925.0
2021-12-10 12:15:00,165.44,165.45,165.25,165.25,914.0,165.44,165.45,165.25,165.25,914.0
2021-12-10 12:20:00,165.13,165.15,164.98,164.98,4154.0,165.13,165.15,164.98,164.98,4154.0
2021-12-10 12:25:00,165.16,165.17,165.03,165.09,1653.0,165.16,165.17,165.03,165.09,1653.0
2021-12-10 12:30:00,165.09,165.32,165.05,165.06,5616.0,165.09,165.32,165.05,165.06,5616.0
2021-12-10 12:35:00,165.1,165.21,164.77,164.81,3015.0,165.1,165.21,164.77,164.81,3015.0
2021-12-10 12:40:00,164.61,164.86,164.61,164.83,1000.0,164.61,164.86,164.61,164.83,1000.0
2021-12-10 12:45:00,164.78,165.09,164.78,165.08,2400.0,164.78,165.09,164.78,165.08,2400.0
2021-12-10 12:50:00,165.15,165.15,164.9,164.99,3684.0,165.15,165.15,164.9,164.99,3684.0
2021-12-10 12:55:00,164.98,164.98,164.65,164.84,1661.0,164.98,164.98,164.65,164.84,1661.0
2021-12-10 13:00:00,164.72,164.83,164.67,164.78,2100.0,164.72,164.83,164.67,164.78,2100.0
2021-12-10 13:05:00,164.7,164.97,164.7,164.89,1463.0,164.7,164.97,164.7,164.89,1463.0
2021-12-10 13:10:00,164.94,165.11,164.93,165.04,1500.0,164.94,165.11,164.93,165.04,1500.0
2021-12-10 13:15:00,165.1,165.19,164.92,165.19,3375.0,165.1,165.19,164.92,165.19,3375.0
2021-12-10 13:20:00,165.12,165.35,165.12,165.31,915.0,165.12,165.35,165.12,165.31,915.0
2021-12-10 13:25:00,165.4,165.41,165.2,165.34,2205.0,165.4,165.41,165.2,165.34,2205.0
2021-12-10 13:30:00,165.27,165.41,165.11,165.11,1550.0,165.27,165.41,165.11,165.11,1550.0
2021-12-10 13:35:00,164.98,165.05,164.93,165.05,3306.0,164.98,165.05,164.93,165.05,3306.0
2021-12-10 13:40:00,165.06,165.09,164.99,165.09,1313.0,165.06,165.09,164.99,165.09,1313.0
2021-12-10 13:45:00,165.09,165.19,164.92,165.19,4001.0,165.09,165.19,164.92,165.19,4001.0
2021-12-10 13:50:00,165.17,165.3,165.06,165.29,7819.0,165.17,165.3,165.06,165.29,7819.0
2021-12-10 13:55:00,165.36,165.36,165.26,165.29,2073.0,165.36,165.36,165.26,165.29,2073.0
2021-12-10 14:00:00,165.27,165.34,165.0,165.0,1733.0,165.27,165.34,165.0,165.0,1733.0
2021-12-10 14:05:00,165.01,165.01,164.82,164.82,550.0,165.01,165.01,164.82,164.82,550.0
2021-12-10 14:10:00,164.92,164.93,164.81,164.83,2250.0,164.92,164.93,164.81,164.83,2250.0
2021-12-10 14:15:00,164.87,164.92,164.5,164.61,7791.0,164.87,164.92,164.5,164.61,7791.0
2021-12-10 14:20:00,164.52,164.63,164.14,164.14,3534.0,164.52,164.63,164.14,164.14,3534.0
2021-12-10 14:25:00,164.15,164.44,164.11,164.37,1504.0,164.15,164.44,164.11,164.37,1504.0
2021-12-10 14:30:00,164.43,164.58,164.4,164.46,1839.0,164.43,164.58,164.4,164.46,1839.0
2021-12-10 14:35:00,164.43,164.57,164.4,164.56,3129.0,164.43,164.57,164.4,164.56,3129.0
2021-12-10 14:40:00,164.61,164.67,164.51,164.56,3217.0,164.61,164.67,164.51,164.56,3217.0
2021-12-10 14:45:00,164.56,164.71,164.56,164.69,2245.0,164.56,164.71,164.56,164.69,2245.0
2021-12-10 14:50:00,164.62,164.74,164.56,164.56,2909.0,164.62,164.74,164.56,164.56,2909.0
2021-12-10 14:55:00,164.56,164.87,164.55,164.83,2500.0,164.56,164.87,164.55,164.83,2500.0
2021-12-10 15:00:00,164.87,164.87,164.66,164.7,2099.0,164.87,164.87,164.66,164.7,2099.0
2021-12-10 15:05:00,164.7,164.84,164.67,164.8,2844.0,164.7,164.84,164.67,164.8,2844.0
2021-12-10 15:10:00,164.78,164.87,164.76,164.84,2246.0,164.78,164.87,164.76,164.84,2246.0
2021-12-10 15:15:00,164.89,165.15,164.89,165.06,4828.0,164.89,165.15,164.89,165.06,4828.0
2021-12-10 15:20:00,165.1,165.21,164.86,164.86,4838.0,165.1,165.21,164.86,164.86,4838.0
2021-12-10 15:25:00,164.86,164.94,164.73,164.87,2506.0,164.86,164.94,164.73,164.87,2506.0
2021-12-10 15:30:00,164.87,165.19,164.86,165.17,5804.0,164.87,165.19,164.86,165.17,5804.0
2021-12-10 15:35:00,165.17,165.26,165.11,165.13,5120.0,165.17,165.26,165.11,165.13,5120.0
2021-12-10 15:40:00,165.13,165.38,165.13,165.36,5147.0,165.13,165.38,165.13,165.36,5147.0
2021-12-10 15:45:00,165.38,165.51,165.25,165.29,7861.0,165.38,165.51,165.25,165.29,7861.0
2021-12-10 15:50:00,165.39,165.47,165.15,165.29,10516.0,165.39,165.47,165.15,165.29,10516.0
2021-12-10 15:55:00,165.3,165.72,165.27,165.72,23912.0,165.3,165.72,165.27,165.72,23912.0
2021-12-13 09:30:00,165.6,165.81,164.76,165.22,12135.0,165.6,165.81,164.76,165.22,12135.0
2021-12-13 09:35:00,165.26,166.36,165.09,165.7,4218.0,165.26,166.36,165.09,165.7,4218.0
2021-12-13 09:40:00,165.35,166.69,165.35,166.3,2306.0,165.35,166.69,165.35,166.3,2306.0
2021-12-13 09:45:00,166.16,166.19,165.07,165.1,3450.0,166.16,166.19,165.07,165.1,3450.0
2021-12-13 09:50:00,164.91,165.58,164.76,165.06,2900.0,164.91,165.58,164.76,165.06,2900.0
2021-12-13 09:55:00,164.85,165.6,164.63,164.63,3643.0,164.85,165.6,164.63,164.63,3643.0
2021-12-13 10:00:00,164.63,165.04,164.51,164.6,2912.0,164.63,165.04,164.51,164.6,2912.0
2021-12-13 10:05:00,164.59,164.97,164.21,164.21,3055.0,164.59,164.97,164.21,164.21,3055.0
2021-12-13 10:10:00,164.21,164.87,164.01,164.57,2208.0,164.21,164.87,164.01,164.57,2208.0
2021-12-13 10:15:00,164.49,164.51,164.15,164.41,4709.0,164.49,164.51,164.15,164.41,4709.0
2021-12-13 10:20:00,164.41,164.77,164.26,164.5,4550.0,164.41,164.77,164.26,164.5,4550.0
2021-12-13 10:25:00,164.25,164.98,164.25,164.6,12345.0,164.25,164.98,164.25,164.6,12345.0
2021-12-13 10:30:00,164.09,164.41,164.06,164.06,1894.0,164.09,164.41,164.06,164.06,1894.0
2021-12-13 10:35:00,164.05,164.45,164.05,164.34,2751.0,164.05,164.45,164.05,164.34,2751.0
2021-12-13 10:40:00,164.26,164.84,164.26,164.49,3600.0,164.26,164.84,164.26,164.49,3600.0
2021-12-13 10:45:00,164.49,165.33,164.48,165.23,6015.0,164.49,165.33,164.48,165.23,6015.0
2021-12-13 10:50:00,165.11,165.24,164.98,165.1,3349.0,165.11,165.24,164.98,165.1,3349.0
2021-12-13 10:55:00,165.11,165.22,164.99,165.16,2300.0,165.11,165.22,164.99,165.16,2300.0
2021-12-13 11:00:00,165.06,165.08,164.62,164.63,4721.0,165.06,165.08,164.62,164.63,4721.0
2021-12-13 11:05:00,164.62,165.24,164.62,165.24,7149.0,164.62,165.24,164.62,165.24,7149.0
2021-12-13 11:10:00,165.36,165.36,164.77,164.84,3422.0,165.36,165.36,164.77,164.84,3422.0
2021-12-13 11:15:00,164.91,165.48,164.83,165.38,5620.0,164.91,165.48,164.83,165.38,5620.0
2021-12-13 11:20:00,165.38,165.39,165.03,165.27,3500.0,165.38,165.39,165.03,165.27,3500.0
2021-12-13 11:25:00,165.22,165.22,164.71,165.11,4279.0,165.22,165.22,164.71,165.11,4279.0
2021-12-13 11:30:00,165.02,165.21,164.99,165.06,2192.0,165.02,165.21,164.99,165.06,2192.0
2021-12-13 11:35:00,165.15,165.36,165.14,165.33,2794.0,165.15,165.36,165.14,165.33,2794.0
2021-12-13 11:40:00,165.39,165.39,164.89,165.16,2118.0,165.39,165.39,164.89,165.16,2118.0
2021-12-13 11:45:00,165.16,165.16,164.72,164.83,2210.0,165.16,165.16,164.72,164.83,2210.0
2021-12-13 11:50:00,164.81,164.82,164.37,164.53,1987.0,164.81,164.82,164.37,164.53,1987.0
2021-12-13 11:55:00,164.56,164.81,164.48,164.81,2000.0,164.56,164.81,164.48,164.81,2000.0
2021-12-13 12:00:00,164.73,164.85,164.46,164.72,3415.0,164.73,164.85,164.46,164.72,3415.0
2021-12-13 12:05:00,164.87,165.33,164.87,165.33,1394.0,164.87,165.33,164.87,165.33,1394.0
2021-12-13 12:10:00,165.4,165.41,165.06,165.24,2400.0,165.4,165.41,165.06,165.24,2400.0
2021-12-13 12:15:00,165.09,165.09,164.93,164.93,600.0,165.09,165.09,164.93,164.93,600.0
2021-12-13 12:20:00,164.85,165.3,164.85,165.3,5173.0,164.85,165.3,164.85,165.3,5173.0
2021-12-13 12:25:00,165.24,165.63,165.24,165.59,1745.0,165.24,165.63,165.24,165.59,1745.0
2021-12-13 12:30:00,165.53,165.53,165.4,165.53,933.0,165.53,165.53,165.4,165.53,933.0
2021-12-13 12:35:00,165.59,165.93,165.58,165.77,1016.0,165.59,165.93,165.58,165.77,1016.0
2021-12-13 12:40:00,165.79,166.04,165.79,165.89,900.0,165.79,166.04,165.79,165.89,900.0
2021-12-13 12:45:00,166.0,166.0,165.73,165.86,1360.0,166.0,166.0,165.73,165.86,1360.0
2021-12-13 12:50:00,165.78,165.89,165.66,165.67,1264.0,165.78,165.89,165.66,165.67,1264.0
2021-12-13 12:55:00,165.74,165.93,165.64,165.81,5426.0,165.74,165.93,165.64,165.81,5426.0
2021-12-13 13:00:00,165.86,166.28,165.85,166.2,2002.0,165.86,166.28,165.85,166.2,2002.0
2021-12-13 13:05:00,166.19,166.22,166.11,166.17,700.0,166.19,166.22,166.11,166.17,700.0
2021-12-13 13:10:00,166.13,166.37,166.1,166.1,1600.0,166.13,166.37,166.1,166.1,1600.0
2021-12-13 13:15:00,166.12,166.14,165.86,165.96,3377.0,166.12,166.14,165.86,165.96,3377.0
2021-12-13 13:20:00,165.87,165.89,165.64,165.73,1240.0,165.87,165.89,165.64,165.73,1240.0
2021-12-13 13:25:00,165.51,165.81,165.51,165.8,2844.0,165.51,165.81,165.51,165.8,2844.0
2021-12-13 13:30:00,165.85,166.0,165.84,166.0,1100.0,165.85,166.0,165.84,166.0,1100.0
2021-12-13 13:35:00,165.95,166.1,165.93,165.95,2833.0,165.95,166.1,165.93,165.95,2833.0
2021-12-13 13:40:00,166.1,166.51,166.1,166.5,2090.0,166.1,166.51,166.1,166.5,2090.0
2021-12-13 13:45:00,166.45,166.47,166.19,166.19,4915.0,166.45,166.47,166.19,166.19,4915.0
2021-12-13 13:50:00,166.26,166.35,166.18,166.27,1530.0,166.26,166.35,166.18,166.27,1530.0
2021-12-13 13:55:00,166.27,166.27,166.05,166.05,1515.0,166.27,166.27,166.05,166.05,1515.0
2021-12-13 14:00:00,166.09,166.1,165.73,165.88,1658.0,166.09,166.1,165.73,165.88,1658.0
2021-12-13 14:05:00,165.85,165.85,165.56,165.63,955.0,165.85,165.85,165.56,165.63,955.0
2021-12-13 14:10:00,165.63,165.78,165.57,165.69,2691.0,165.63,165.78,165.57,165.69,2691.0
2021-12-13 14:15:00,165.63,165.84,165.61,165.84,1904.0,165.63,165.84,165.61,165.84,1904.0
2021-12-13 14:20:00,165.86,166.1,165.86,165.92,2114.0,165.86,166.1,165.86,165.92,2114.0
2021-12-13 14:25:00,165.88,166.01,165.8,166.0,930.0,165.88,166.01,165.8,166.0,930.0
2021-12-13 14:30:00,165.98,165.98,165.89,165.95,677.0,165.98,165.98,165.89,165.95,677.0
2021-12-13 14:35:00,166.02,166.04,165.85,165.85,1400.0,166.02,166.04,165.85,165.85,1400.0
2021-12-13 14:40:00,165.91,166.05,165.9,166.05,3509.0,165.91,166.05,165.9,166.05,3509.0
2021-12-13 14:45:00,166.01,166.01,165.66,165.71,1243.0,166.01,166.01,165.66,165.71,1243.0
2021-12-13 14:50:00,165.7,165.75,165.59,165.68,2320.0,165.7,165.75,165.59,165.68,2320.0
2021-12-13 14:55:00,165.71,165.77,165.71,165.75,1615.0,165.71,165.77,165.71,165.75,1615.0
2021-12-13 15:00:00,165.78,165.99,165.73,165.89,3108.0,165.78,165.99,165.73,165.89,3108.0
2021-12-13 15:05:00,165.93,165.97,165.67,165.68,3350.0,165.93,165.97,165.67,165.68,3350.0
2021-12-13 15:10:00,165.75,165.93,165.69,165.93,5174.0,165.75,165.93,165.69,165.93,5174.0
2021-12-13 15:15:00,165.93,166.07,165.85,165.86,4030.0,165.93,166.07,165.85,165.86,4030.0
2021-12-13 15:20:00,165.9,166.29,165.72,166.21,2949.0,165.9,166.29,165.72,166.21,2949.0
2021-12-13 15:25:00,166.18,166.18,165.94,165.94,4343.0,166.18,166.18,165.94,165.94,4343.0
2021-12-13 15:30:00,165.94,166.17,165.94,166.07,3600.0,165.94,166.17,165.94,166.07,3600.0
2021-12-13 15:35:00,166.1,166.32,166.1,166.26,5863.0,166.1,166.32,166.1,166.26,5863.0
2021-12-13 15:40:00,166.22,166.38,166.13,166.34,11470.0,166.22,166.38,166.13,166.34,11470.0
2021-12-13 15:45:00,166.33,166.44,166.25,166.29,15691.0,166.33,166.44,166.25,166.29,15691.0
2021-12-13 15:50:00,166.27,166.33,165.96,166.08,14855.0,166.27,166.33,165.96,166.08,14855.0
2021-12-13 15:55:00,166.07,166.29,166.04,166.29,44817.0,166.07,166.29,166.04,166.29,44817.0
2021-12-14 09:30:00,164.18,165.25,163.48,165.15,15218.0,164.18,165.25,163.48,165.15,15218.0
2021-12-14 09:35:00,164.75,165.59,164.75,165.05,2998.0,164.75,165.59,164.75,165.05,2998.0
2021-12-14 09:40:00,165.38,165.39,164.47,164.97,2744.0,165.38,165.39,164.47,164.97,2744.0
2021-12-14 09:45:00,165.37,165.37,164.65,164.8,2046.0,165.37,165.37,164.65,164.8,2046.0
2021-12-14 09:50:00,165.61,165.94,165.59,165.71,4607.0,165.61,165.94,165.59,165.71,4607.0
2021-12-14 09:55:00,165.92,166.68,165.82,166.53,4000.0,165.92,166.68,165.82,166.53,4000.0
2021-12-14 10:00:00,166.4,166.74,166.2,166.55,6518.0,166.4,166.74,166.2,166.55,6518.0
2021-12-14 10:05:00,166.8,167.47,166.33,167.09,13576.0,166.8,167.47,166.33,167.09,13576.0
2021-12-14 10:10:00,167.08,167.08,166.42,166.48,3847.0,167.08,167.08,166.42,166.48,3847.0
2021-12-14 10:15:00,166.44,166.79,166.41,166.63,3768.0,166.44,166.79,166.41,166.63,3768.0
2021-12-14 10:20:00,166.75,167.32,166.62,167.25,2947.0,166.75,167.32,166.62,167.25,2947.0
2021-12-14 10:25:00,167.2,167.33,167.11,167.22,2736.0,167.2,167.33,167.11,167.22,2736.0
2021-12-14 10:30:00,167.13,167.24,166.55,166.56,4754.0,167.13,167.24,166.55,166.56,4754.0
2021-12-14 10:35:00,166.21,166.49,166.14,166.38,2701.0,166.21,166.49,166.14,166.38,2701.0
2021-12-14 10:40:00,166.27,166.55,166.14,166.5,2001.0,166.27,166.55,166.14,166.5,2001.0
2021-12-14 10:45:00,166.55,166.65,166.38,166.54,2564.0,166.55,166.65,166.38,166.54,2564.0
2021-12-14 10:50:00,166.59,166.69,166.24,166.58,3093.0,166.59,166.69,166.24,166.58,3093.0
2021-12-14 10:55:00,166.62,166.62,165.84,165.97,1852.0,166.62,166.62,165.84,165.97,1852.0
2021-12-14 11:00:00,166.23,166.23,165.65,166.04,1312.0,166.23,166.23,165.65,166.04,1312.0
2021-12-14 11:05:00,166.11,166.28,165.89,165.99,1828.0,166.11,166.28,165.89,165.99,1828.0
2021-12-14 11:10:00,165.95,166.05,165.59,165.59,3143.0,165.95,166.05,165.59,165.59,3143.0
2021-12-14 11:15:00,165.55,166.21,165.55,165.92,2521.0,165.55,166.21,165.55,165.92,2521.0
2021-12-14 11:20:00,165.92,165.95,165.71,165.71,1616.0,165.92,165.95,165.71,165.71,1616.0
2021-12-14 11:25:00,166.07,166.24,165.97,166.22,1211.0,166.07,166.24,165.97,166.22,1211.0
2021-12-14 11:30:00,166.14,166.22,165.79,165.97,3336.0,166.14,166.22,165.79,165.97,3336.0
2021-12-14 11:35:00,166.0,166.26,166.0,166.23,1200.0,166.0,166.26,166.0,166.23,1200.0
2021-12-14 11:40:00,166.1,166.1,165.95,166.09,900.0,166.1,166.1,165.95,166.09,900.0
2021-12-14 11:45:00,166.07,166.07,165.5,165.5,1900.0,166.07,166.07,165.5,165.5,1900.0
2021-12-14 11:50:00,165.67,165.91,165.64,165.89,1691.0,165.67,165.91,165.64,165.89,1691.0
2021-12-14 11:55:00,165.99,166.53,165.99,166.47,5021.0,165.99,166.53,165.99,166.47,5021.0
2021-12-14 12:00:00,166.6,166.84,166.35,166.35,1400.0,166.6,166.84,166.35,166.35,1400.0
2021-12-14 12:05:00,166.3,166.43,166.24,166.29,1219.0,166.3,166.43,166.24,166.29,1219.0
2021-12-14 12:10:00,166.24,166.28,166.23,166.24,765.0,166.24,166.28,166.23,166.24,765.0
2021-12-14 12:15:00,166.13,166.23,165.73,165.81,9207.0,166.13,166.23,165.73,165.81,9207.0
2021-12-14 12:20:00,165.73,166.05,165.68,165.89,2728.0,165.73,166.05,165.68,165.89,2728.0
2021-12-14 12:25:00,165.89,166.06,165.73,166.03,2024.0,165.89,166.06,165.73,166.03,2024.0
2021-12-14 12:30:00,166.14,166.28,165.93,166.14,3360.0,166.14,166.28,165.93,166.14,3360.0
2021-12-14 12:35:00,166.2,166.29,166.06,166.09,2383.0,166.2,166.29,166.06,166.09,2383.0
2021-12-14 12:40:00,166.11,166.18,165.95,166.05,1983.0,166.11,166.18,165.95,166.05,1983.0
2021-12-14 12:45:00,166.02,166.41,166.01,166.41,3002.0,166.02,166.41,166.01,166.41,3002.0
2021-12-14 12:50:00,166.31,166.51,166.3,166.41,4218.0,166.31,166.51,166.3,166.41,4218.0
2021-12-14 12:55:00,166.41,166.61,166.21,166.59,2910.0,166.41,166.61,166.21,166.59,2910.0
2021-12-14 13:00:00,166.69,166.96,166.5,166.96,3063.0,166.69,166.96,166.5,166.96,3063.0
2021-12-14 13:05:00,166.97,167.18,166.79,166.79,2800.0,166.97,167.18,166.79,166.79,2800.0
2021-12-14 13:10:00,166.69,166.88,166.63,166.75,3148.0,166.69,166.88,166.63,166.75,3148.0
2021-12-14 13:15:00,166.76,166.84,166.67,166.84,2095.0,166.76,166.84,166.67,166.84,2095.0
2021-12-14 13:20:00,166.71,166.71,166.28,166.49,2603.0,166.71,166.71,166.28,166.49,2603.0
2021-12-14 13:25:00,166.56,166.65,166.47,166.53,2475.0,166.56,166.65,166.47,166.53,2475.0
2021-12-14 13:30:00,166.61,166.67,166.54,166.67,1071.0,166.61,166.67,166.54,166.67,1071.0
2021-12-14 13:35:00,166.58,166.62,166.33,166.46,4070.0,166.58,166.62,166.33,166.46,4070.0
2021-12-14 13:40:00,166.34,166.38,166.27,166.28,900.0,166.34,166.38,166.27,166.28,900.0
2021-12-14 13:45:00,166.27,166.32,166.16,166.24,3091.0,166.27,166.32,166.16,166.24,3091.0
2021-12-14 13:50:00,166.22,166.23,166.11,166.12,2020.0,166.22,166.23,166.11,166.12,2020.0
2021-12-14 13:55:00,166.13,166.2,166.05,166.06,3613.0,166.13,166.2,166.05,166.06,3613.0
2021-12-14 14:00:00,166.13,166.46,166.13,166.45,4183.0,166.13,166.46,166.13,166.45,4183.0
2021-12-14 14:05:00,166.42,166.72,166.28,166.72,3296.0,166.42,166.72,166.28,166.72,3296.0
2021-12-14 14:10:00,166.68,166.82,166.68,166.81,1046.0,166.68,166.82,166.68,166.81,1046.0
2021-12-14 14:15:00,166.81,166.96,166.8,166.96,6883.0,166.81,166.96,166.8,166.96,6883.0
2021-12-14 14:20:00,166.91,166.91,166.8,166.88,2321.0,166.91,166.91,166.8,166.88,2321.0
2021-12-14 14:25:00,166.95,166.99,166.72,166.87,1959.0,166.95,166.99,166.72,166.87,1959.0
2021-12-14 14:30:00,166.88,166.92,166.81,166.88,1200.0,166.88,166.92,166.81,166.88,1200.0
2021-12-14 14:35:00,166.77,166.84,166.68,166.69,1912.0,166.77,166.84,166.68,166.69,1912.0
2021-12-14 14:40:00,166.7,167.01,166.65,167.01,3606.0,166.7,167.01,166.65,167.01,3606.0
2021-12-14 14:45:00,167.01,167.17,167.01,167.03,1600.0,167.01,167.17,167.01,167.03,1600.0
2021-12-14 14:50:00,167.0,167.15,166.89,166.93,2824.0,167.0,167.15,166.89,166.93,2824.0
2021-12-14 14:55:00,166.94,167.0,166.93,167.0,900.0,166.94,167.0,166.93,167.0,900.0
2021-12-14 15:00:00,166.86,167.19,166.86,167.19,3564.0,166.86,167.19,166.86,167.19,3564.0
2021-12-14 15:05:00,167.32,167.52,167.21,167.52,1962.0,167.32,167.52,167.21,167.52,1962.0
2021-12-14 15:10:00,167.38,167.41,167.24,167.25,997.0,167.38,167.41,167.24,167.25,997.0
2021-12-14 15:15:00,167.14,167.27,167.12,167.16,3200.0,167.14,167.27,167.12,167.16,3200.0
2021-12-14 15:20:00,167.1,167.1,166.9,167.07,2848.0,167.1,167.1,166.9,167.07,2848.0
2021-12-14 15:25:00,167.15,167.41,167.14,167.39,3516.0,167.15,167.41,167.14,167.39,3516.0
2021-12-14 15:30:00,167.36,167.51,167.29,167.3,3376.0,167.36,167.51,167.29,167.3,3376.0
2021-12-14 15:35:00,167.3,167.42,167.27,167.36,5675.0,167.3,167.42,167.27,167.36,5675.0
2021-12-14 15:40:00,167.34,167.34,167.21,167.24,6870.0,167.34,167.34,167.21,167.24,6870.0
2021-12-14 15:45:00,167.2,167.46,167.19,167.23,8571.0,167.2,167.46,167.19,167.23,8571.0
2021-12-14 15:50:00,167.26,167.63,167.26,167.46,17613.0,167.26,167.63,167.26,167.46,17613.0
2021-12-14 15:55:00,167.34,167.76,167.25,167.73,46473.0,167.34,167.76,167.25,167.73,46473.0
2021-12-15 09:30:00,167.63,167.85,166.66,166.66,7934.0,167.63,167.85,166.66,166.66,7934.0
2021-12-15 09:35:00,166.73,167.05,166.59,166.75,2208.0,166.73,167.05,166.59,166.75,2208.0
2021-12-15 09:40:00,166.79,166.79,166.19,166.73,3930.0,166.79,166.79,166.19,166.73,3930.0
2021-12-15 09:45:00,166.47,166.57,166.11,166.55,3066.0,166.47,166.57,166.11,166.55,3066.0
2021-12-15 09:50:00,166.45,166.46,166.04,166.25,1100.0,166.45,166.46,166.04,166.25,1100.0
2021-12-15 09:55:00,166.25,166.61,165.72,165.72,2820.0,166.25,166.61,165.72,165.72,2820.0
2021-12-15 10:00:00,166.05,166.05,165.77,165.94,901.0,166.05,166.05,165.77,165.94,901.0
2021-12-15 10:05:00,166.09,166.11,165.87,165.95,1032.0,166.09,166.11,165.87,165.95,1032.0
2021-12-15 10:10:00,165.98,166.51,165.73,166.48,1908.0,165.98,166.51,165.73,166.48,1908.0
2021-12-15 10:15:00,166.48,166.91,166.27,166.78,1504.0,166.48,166.91,166.27,166.78,1504.0
2021-12-15 10:20:00,166.61,167.1,166.61,167.05,5700.0,166.61,167.1,166.61,167.05,5700.0
2021-12-15 10:25:00,166.98,167.39,166.93,167.06,4347.0,166.98,167.39,166.93,167.06,4347.0
2021-12-15 10:30:00,167.09,167.42,166.98,167.31,1905.0,167.09,167.42,166.98,167.31,1905.0
2021-12-15 10:35:00,167.4,167.51,167.37,167.51,1286.0,167.4,167.51,167.37,167.51,1286.0
2021-12-15 10:40:00,167.77,167.95,167.34,167.39,1600.0,167.77,167.95,167.34,167.39,1600.0
2021-12-15 10:45:00,167.31,167.63,167.21,167.53,5084.0,167.31,167.63,167.21,167.53,5084.0
2021-12-15 10:50:00,167.45,167.8,167.39,167.59,2400.0,167.45,167.8,167.39,167.59,2400.0
2021-12-15 10:55:00,167.6,167.6,167.45,167.5,1102.0,167.6,167.6,167.45,167.5,1102.0
2021-12-15 11:00:00,167.55,167.56,167.29,167.4,4970.0,167.55,167.56,167.29,167.4,4970.0
2021-12-15 11:05:00,167.32,167.7,167.32,167.7,4977.0,167.32,167.7,167.32,167.7,4977.0
2021-12-15 11:10:00,167.61,167.79,167.55,167.75,1289.0,167.61,167.79,167.55,167.75,1289.0
2021-12-15 11:15:00,167.55,167.65,167.36,167.47,4579.0,167.55,167.65,167.36,167.47,4579.0
2021-12-15 11:20:00,167.4,167.4,166.94,166.94,2578.0,167.4,167.4,166.94,166.94,2578.0
2021-12-15 11:25:00,167.0,167.08,166.45,166.57,5622.0,167.0,167.08,166.45,166.57,5622.0
2021-12-15 11:30:00,166.52,166.52,166.16,166.29,3900.0,166.52,166.52,166.16,166.29,3900.0
2021-12-15 11:35:00,166.32,166.44,166.2,166.37,5171.0,166.32,166.44,166.2,166.37,5171.0
2021-12-15 11:40:00,166.4,166.44,166.35,166.39,2215.0,166.4,166.44,166.35,166.39,2215.0
2021-12-15 11:45:00,166.39,166.68,166.36,166.54,999.0,166.39,166.68,166.36,166.54,999.0
2021-12-15 11:50:00,166.66,166.77,166.65,166.77,1000.0,166.66,166.77,166.65,166.77,1000.0
2021-12-15 11:55:00,166.84,166.85,166.64,166.71,900.0,166.84,166.85,166.64,166.71,900.0
2021-12-15 12:00:00,166.95,166.99,166.94,166.99,500.0,166.95,166.99,166.94,166.99,500.0
2021-12-15 12:05:00,166.95,167.1,166.86,166.97,2862.0,166.95,167.1,166.86,166.97,2862.0
2021-12-15 12:10:00,166.98,167.93,166.98,167.86,21068.0,166.98,167.93,166.98,167.86,21068.0
2021-12-15 12:15:00,167.93,167.94,167.61,167.62,2984.0,167.93,167.94,167.61,167.62,2984.0
2021-12-15 12:20:00,167.67,167.83,167.2,167.2,1500.0,167.67,167.83,167.2,167.2,1500.0
2021-12-15 12:25:00,167.19,167.56,167.19,167.56,1811.0,167.19,167.56,167.19,167.56,1811.0
2021-12-15 12:30:00,167.64,167.68,167.51,167.6,1800.0,167.64,167.68,167.51,167.6,1800.0
2021-12-15 12:35:00,167.59,167.68,167.54,167.55,2592.0,167.59,167.68,167.54,167.55,2592.0
2021-12-15 12:40:00,167.6,167.67,167.53,167.67,1579.0,167.6,167.67,167.53,167.67,1579.0
2021-12-15 12:45:00,167.67,167.9,167.67,167.9,1441.0,167.67,167.9,167.67,167.9,1441.0
2021-12-15 12:50:00,167.79,168.25,167.78,168.24,2817.0,167.79,168.25,167.78,168.24,2817.0
2021-12-15 12:55:00,168.11,168.28,168.1,168.13,2100.0,168.11,168.28,168.1,168.13,2100.0
2021-12-15 13:00:00,168.25,168.35,168.22,168.3,2743.0,168.25,168.35,168.22,168.3,2743.0
2021-12-15 13:05:00,168.41,168.62,168.34,168.58,2547.0,168.41,168.62,168.34,168.58,2547.0
2021-12-15 13:10:00,168.54,168.55,168.3,168.3,1950.0,168.54,168.55,168.3,168.3,1950.0
2021-12-15 13:15:00,168.11,168.38,167.94,168.27,5048.0,168.11,168.38,167.94,168.27,5048.0
2021-12-15 13:20:00,168.22,168.45,168.22,168.45,900.0,168.22,168.45,168.22,168.45,900.0
2021-12-15 13:25:00,168.36,168.54,168.01,168.42,14331.0,168.36,168.54,168.01,168.42,14331.0
2021-12-15 13:30:00,168.41,168.69,168.41,168.56,2106.0,168.41,168.69,168.41,168.56,2106.0
2021-12-15 13:35:00,168.64,168.93,168.56,168.74,3086.0,168.64,168.93,168.56,168.74,3086.0
2021-12-15 13:40:00,168.75,168.84,168.57,168.58,800.0,168.75,168.84,168.57,168.58,800.0
2021-12-15 13:45:00,168.62,168.62,168.53,168.54,1200.0,168.62,168.62,168.53,168.54,1200.0
2021-12-15 13:50:00,168.66,168.83,168.58,168.71,1800.0,168.66,168.83,168.58,168.71,1800.0
2021-12-15 13:55:00,168.73,168.81,168.61,168.69,1200.0,168.73,168.81,168.61,168.69,1200.0
2021-12-15 14:00:00,168.54,169.25,168.11,169.14,8477.0,168.54,169.25,168.11,169.14,8477.0
2021-12-15 14:05:00,169.35,169.65,169.13,169.25,3997.0,169.35,169.65,169.13,169.25,3997.0
2021-12-15 14:10:00,169.1,169.28,169.01,169.2,3122.0,169.1,169.28,169.01,169.2,3122.0
2021-12-15 14:15:00,169.16,169.23,168.82,169.19,4537.0,169.16,169.23,168.82,169.19,4537.0
2021-12-15 14:20:00,169.19,169.27,168.52,168.53,4585.0,169.19,169.27,168.52,168.53,4585.0
2021-12-15 14:25:00,168.64,168.95,168.53,168.78,4612.0,168.64,168.95,168.53,168.78,4612.0
2021-12-15 14:30:00,168.57,168.82,168.27,168.33,3123.0,168.57,168.82,168.27,168.33,3123.0
2021-12-15 14:35:00,168.18,168.68,168.18,168.47,1924.0,168.18,168.68,168.18,168.47,1924.0
2021-12-15 14:40:00,168.49,168.9,168.41,168.51,5685.0,168.49,168.9,168.41,168.51,5685.0
2021-12-15 14:45:00,168.53,168.99,168.41,168.61,5205.0,168.53,168.99,168.41,168.61,5205.0
2021-12-15 14:50:00,168.52,168.95,168.44,168.94,4302.0,168.52,168.95,168.44,168.94,4302.0
2021-12-15 14:55:00,168.92,169.06,168.65,168.83,2365.0,168.92,169.06,168.65,168.83,2365.0
2021-12-15 15:00:00,168.84,169.03,168.59,168.98,3300.0,168.84,169.03,168.59,168.98,3300.0
2021-12-15 15:05:00,169.03,169.84,169.03,169.83,6568.0,169.03,169.84,169.03,169.83,6568.0
2021-12-15 15:10:00,169.72,169.94,169.67,169.94,4605.0,169.72,169.94,169.67,169.94,4605.0
2021-12-15 15:15:00,170.0,170.62,170.0,170.58,5612.0,170.0,170.62,170.0,170.58,5612.0
2021-12-15 15:20:00,170.63,170.82,170.46,170.71,3000.0,170.63,170.82,170.46,170.71,3000.0
2021-12-15 15:25:00,170.74,170.74,170.38,170.67,3215.0,170.74,170.74,170.38,170.67,3215.0
2021-12-15 15:30:00,170.71,171.13,170.52,171.06,6685.0,170.71,171.13,170.52,171.06,6685.0
2021-12-15 15:35:00,171.1,171.28,171.08,171.27,6955.0,171.1,171.28,171.08,171.27,6955.0
2021-12-15 15:40:00,171.31,171.52,171.08,171.08,21132.0,171.31,171.52,171.08,171.08,21132.0
2021-12-15 15:45:00,171.11,171.2,170.67,170.73,13716.0,171.11,171.2,170.67,170.73,13716.0
2021-12-15 15:50:00,170.77,171.2,170.72,170.82,26423.0,170.77,171.2,170.72,170.82,26423.0
2021-12-15 15:55:00,170.8,171.22,170.71,171.18,57048.0,170.8,171.22,170.71,171.18,57048.0
2021-12-16 09:30:00,171.15,171.82,170.49,170.81,9009.0,171.15,171.82,170.49,170.81,9009.0
2021-12-16 09:35:00,171.49,172.02,170.98,171.85,1200.0,171.49,172.02,170.98,171.85,1200.0
2021-12-16 09:40:00,172.13,172.2,170.78,171.0,1300.0,172.13,172.2,170.78,171.0,1300.0
2021-12-16 09:45:00,171.02,171.28,170.78,171.24,5419.0,171.02,171.28,170.78,171.24,5419.0
2021-12-16 09:50:00,171.12,171.23,170.76,170.81,2996.0,171.12,171.23,170.76,170.81,2996.0
2021-12-16 09:55:00,171.21,171.4,171.04,171.18,3719.0,171.21,171.4,171.04,171.18,3719.0
2021-12-16 10:00:00,171.11,171.27,170.64,170.67,2661.0,171.11,171.27,170.64,170.67,2661.0
2021-12-16 10:05:00,170.67,170.67,169.95,170.03,3005.0,170.67,170.67,169.95,170.03,3005.0
2021-12-16 10:10:00,169.99,170.17,169.83,170.08,2116.0,169.99,170.17,169.83,170.08,2116.0
2021-12-16 10:15:00,170.12,170.21,169.2,170.12,7298.0,170.12,170.21,169.2,170.12,7298.0
2021-12-16 10:20:00,170.06,170.3,169.92,170.2,2652.0,170.06,170.3,169.92,170.2,2652.0
2021-12-16 10:25:00,170.06,170.52,170.05,170.21,7652.0,170.06,170.52,170.05,170.21,7652.0
2021-12-16 10:30:00,170.42,170.42,169.92,170.01,3362.0,170.42,170.42,169.92,170.01,3362.0
2021-12-16 10:35:00,170.03,170.33,169.97,170.26,11412.0,170.03,170.33,169.97,170.26,11412.0
2021-12-16 10:40:00,170.21,170.25,170.11,170.11,2074.0,170.21,170.25,170.11,170.11,2074.0
2021-12-16 10:45:00,170.1,170.5,170.0,170.49,6880.0,170.1,170.5,170.0,170.49,6880.0
2021-12-16 10:50:00,170.48,170.75,170.44,170.71,1914.0,170.48,170.75,170.44,170.71,1914.0
2021-12-16 10:55:00,170.66,170.79,170.48,170.7,4129.0,170.66,170.79,170.48,170.7,4129.0
2021-12-16 11:00:00,170.77,170.86,169.88,169.88,12500.0,170.77,170.86,169.88,169.88,12500.0
2021-12-16 11:05:00,169.91,170.53,169.89,170.31,12284.0,169.91,170.53,169.89,170.31,12284.0
2021-12-16 11:10:00,170.31,170.31,169.8,170.0,7005.0,170.31,170.31,169.8,170.0,7005.0
2021-12-16 11:15:00,170.1,170.48,170.1,170.37,10095.0,170.1,170.48,170.1,170.37,10095.0
2021-12-16 11:20:00,170.38,170.45,170.29,170.39,741.0,170.38,170.45,170.29,170.39,741.0
2021-12-16 11:25:00,170.39,170.59,170.23,170.59,3785.0,170.39,170.59,170.23,170.59,3785.0
2021-12-16 11:30:00,170.53,170.84,170.53,170.84,4689.0,170.53,170.84,170.53,170.84,4689.0
2021-12-16 11:35:00,170.87,170.94,170.5,170.62,1422.0,170.87,170.94,170.5,170.62,1422.0
2021-12-16 11:40:00,170.68,170.83,170.61,170.83,3596.0,170.68,170.83,170.61,170.83,3596.0
2021-12-16 11:45:00,170.78,170.95,170.36,170.62,2719.0,170.78,170.95,170.36,170.62,2719.0
2021-12-16 11:50:00,170.55,170.91,170.54,170.91,2805.0,170.55,170.91,170.54,170.91,2805.0
2021-12-16 11:55:00,170.86,170.86,170.36,170.42,1237.0,170.86,170.86,170.36,170.42,1237.0
2021-12-16 12:00:00,170.31,170.48,170.26,170.39,2761.0,170.31,170.48,170.26,170.39,2761.0
2021-12-16 12:05:00,170.42,170.63,170.33,170.36,1923.0,170.42,170.63,170.33,170.36,1923.0
2021-12-16 12:10:00,170.52,170.76,170.52,170.76,882.0,170.52,170.76,170.52,170.76,882.0
2021-12-16 12:15:00,170.66,170.69,170.46,170.47,2504.0,170.66,170.69,170.46,170.47,2504.0
2021-12-16 12:20:00,170.47,170.88,170.46,170.88,4103.0,170.47,170.88,170.46,170.88,4103.0
2021-12-16 12:25:00,170.54,170.62,170.44,170.59,1660.0,170.54,170.62,170.44,170.59,1660.0
2021-12-16 12:30:00,170.43,170.43,170.1,170.25,1531.0,170.43,170.43,170.1,170.25,1531.0
2021-12-16 12:35:00,170.36,170.65,170.35,170.65,5088.0,170.36,170.65,170.35,170.65,5088.0
2021-12-16 12:40:00,170.56,170.97,170.55,170.72,3291.0,170.56,170.97,170.55,170.72,3291.0
2021-12-16 12:45:00,170.94,171.22,170.92,171.16,5645.0,170.94,171.22,170.92,171.16,5645.0
2021-12-16 12:50:00,171.13,171.24,171.12,171.24,2300.0,171.13,171.24,171.12,171.24,2300.0
2021-12-16 12:55:00,171.17,171.18,171.17,171.17,700.0,171.17,171.18,171.17,171.17,700.0
2021-12-16 13:00:00,171.25,171.55,171.25,171.42,2305.0,171.25,171.55,171.25,171.42,2305.0
2021-12-16 13:05:00,171.46,171.99,171.31,171.93,6060.0,171.46,171.99,171.31,171.93,6060.0
2021-12-16 13:10:00,171.98,172.14,171.85,171.88,2974.0,171.98,172.14,171.85,171.88,2974.0
2021-12-16 13:15:00,171.89,171.89,171.56,171.73,2211.0,171.89,171.89,171.56,171.73,2211.0
2021-12-16 13:20:00,171.75,171.99,171.7,171.96,4647.0,171.75,171.99,171.7,171.96,4647.0
2021-12-16 13:25:00,171.93,172.02,171.85,171.91,4429.0,171.93,172.02,171.85,171.91,4429.0
2021-12-16 13:30:00,172.03,172.03,171.7,171.8,2945.0,172.03,172.03,171.7,171.8,2945.0
2021-12-16 13:35:00,171.79,172.06,171.79,172.04,2318.0,171.79,172.06,171.79,172.04,2318.0
2021-12-16 13:40:00,172.05,172.39,172.05,172.39,2238.0,172.05,172.39,172.05,172.39,2238.0
2021-12-16 13:45:00,172.45,172.6,172.37,172.56,2795.0,172.45,172.6,172.37,172.56,2795.0
2021-12-16 13:50:00,172.5,172.57,172.3,172.34,4300.0,172.5,172.57,172.3,172.34,4300.0
2021-12-16 13:55:00,172.34,172.63,172.28,172.48,3978.0,172.34,172.63,172.28,172.48,3978.0
2021-12-16 14:00:00,172.54,172.59,172.16,172.22,4530.0,172.54,172.59,172.16,172.22,4530.0
2021-12-16 14:05:00,172.32,172.38,172.16,172.16,5325.0,172.32,172.38,172.16,172.16,5325.0
2021-12-16 14:10:00,172.16,172.19,172.09,172.11,2516.0,172.16,172.19,172.09,172.11,2516.0
2021-12-16 14:15:00,172.06,172.06,171.92,171.93,2172.0,172.06,172.06,171.92,171.93,2172.0
2021-12-16 14:20:00,171.96,172.08,171.89,171.95,4476.0,171.96,172.08,171.89,171.95,4476.0
2021-12-16 14:25:00,172.02,172.39,172.02,172.24,3000.0,172.02,172.39,172.02,172.24,3000.0
2021-12-16 14:30:00,172.28,172.33,172.04,172.21,3445.0,172.28,172.33,172.04,172.21,3445.0
2021-12-16 14:35:00,172.21,172.37,172.19,172.36,1603.0,172.21,172.37,172.19,172.36,1603.0
2021-12-16 14:40:00,172.45,172.61,172.32,172.33,5965.0,172.45,172.61,172.32,172.33,5965.0
2021-12-16 14:45:00,172.29,172.3,171.75,171.91,5226.0,172.29,172.3,171.75,171.91,5226.0
2021-12-16 14:50:00,171.85,171.99,171.76,171.99,44167.0,171.85,171.99,171.76,171.99,44167.0
2021-12-16 14:55:00,172.01,172.2,172.01,172.18,3988.0,172.01,172.2,172.01,172.18,3988.0
2021-12-16 15:00:00,172.17,172.67,172.14,172.67,2114.0,172.17,172.67,172.14,172.67,2114.0
2021-12-16 15:05:00,172.86,172.92,172.56,172.78,4591.0,172.86,172.92,172.56,172.78,4591.0
2021-12-16 15:10:00,172.83,173.32,172.77,173.21,13626.0,172.83,173.32,172.77,173.21,13626.0
2021-12-16 15:15:00,173.22,173.63,173.19,173.63,14405.0,173.22,173.63,173.19,173.63,14405.0
2021-12-16 15:20:00,173.65,173.91,173.6,173.79,14257.0,173.65,173.91,173.6,173.79,14257.0
2021-12-16 15:25:00,173.86,174.0,173.56,173.67,10521.0,173.86,174.0,173.56,173.67,10521.0
2021-12-16 15:30:00,173.64,174.09,173.63,174.06,17143.0,173.64,174.09,173.63,174.06,17143.0
2021-12-16 15:35:00,173.96,174.07,173.75,173.75,20902.0,173.96,174.07,173.75,173.75,20902.0
2021-12-16 15:40:00,173.73,173.92,173.34,173.34,16127.0,173.73,173.92,173.34,173.34,16127.0
2021-12-16 15:45:00,173.46,173.56,173.07,173.07,12505.0,173.46,173.56,173.07,173.07,12505.0
2021-12-16 15:50:00,173.01,173.71,173.01,173.13,21750.0,173.01,173.71,173.01,173.13,21750.0
2021-12-16 15:55:00,173.07,173.13,172.69,172.88,68208.0,173.07,173.13,172.69,172.88,68208.0
2021-12-17 09:30:00,173.09,173.14,171.79,172.55,83513.0,173.09,173.14,171.79,172.55,83513.0
2021-12-17 09:35:00,172.5,172.58,171.46,172.08,2500.0,172.5,172.58,171.46,172.08,2500.0
2021-12-17 09:40:00,172.07,172.39,171.8,172.06,7133.0,172.07,172.39,171.8,172.06,7133.0
2021-12-17 09:45:00,172.08,173.62,172.04,173.41,5593.0,172.08,173.62,172.04,173.41,5593.0
2021-12-17 09:50:00,173.61,174.85,173.57,174.48,7058.0,173.61,174.85,173.57,174.48,7058.0
2021-12-17 09:55:00,174.26,174.6,174.2,174.6,1843.0,174.26,174.6,174.2,174.6,1843.0
2021-12-17 10:00:00,174.45,175.0,174.32,174.81,7603.0,174.45,175.0,174.32,174.81,7603.0
2021-12-17 10:05:00,174.97,175.35,174.65,175.25,3668.0,174.97,175.35,174.65,175.25,3668.0
2021-12-17 10:10:00,175.19,175.66,174.54,174.6,7254.0,175.19,175.66,174.54,174.6,7254.0
2021-12-17 10:15:00,174.53,174.53,173.54,173.59,4478.0,174.53,174.53,173.54,173.59,4478.0
2021-12-17 10:20:00,173.63,173.9,173.25,173.81,3129.0,173.63,173.9,173.25,173.81,3129.0
2021-12-17 10:25:00,174.2,174.94,173.93,174.94,8530.0,174.2,174.94,173.93,174.94,8530.0
2021-12-17 10:30:00,174.94,175.68,174.52,175.59,12316.0,174.94,175.68,174.52,175.59,12316.0
2021-12-17 10:35:00,175.66,176.53,175.4,176.52,17883.0,175.66,176.53,175.4,176.52,17883.0
2021-12-17 10:40:00,176.35,176.35,175.27,175.27,5824.0,176.35,176.35,175.27,175.27,5824.0
2021-12-17 10:45:00,175.2,175.73,175.09,175.63,3839.0,175.2,175.73,175.09,175.63,3839.0
2021-12-17 10:50:00,175.59,176.13,175.22,175.99,10376.0,175.59,176.13,175.22,175.99,10376.0
2021-12-17 10:55:00,176.0,176.42,175.68,176.02,19834.0,176.0,176.42,175.68,176.02,19834.0
2021-12-17 11:00:00,176.04,176.31,175.87,175.87,5745.0,176.04,176.31,175.87,175.87,5745.0
2021-12-17 11:05:00,175.92,176.34,175.91,176.21,11425.0,175.92,176.34,175.91,176.21,11425.0
2021-12-17 11:10:00,176.14,176.48,175.94,175.94,8373.0,176.14,176.48,175.94,175.94,8373.0
2021-12-17 11:15:00,176.03,176.24,175.91,176.14,4337.0,176.03,176.24,175.91,176.14,4337.0
2021-12-17 11:20:00,176.3,176.5,176.08,176.08,4416.0,176.3,176.5,176.08,176.08,4416.0
2021-12-17 11:25:00,176.18,176.55,176.01,176.44,15959.0,176.18,176.55,176.01,176.44,15959.0
2021-12-17 11:30:00,176.44,176.66,176.14,176.22,15234.0,176.44,176.66,176.14,176.22,15234.0
2021-12-17 11:35:00,176.19,176.27,175.64,175.93,28015.0,176.19,176.27,175.64,175.93,28015.0
2021-12-17 11:40:00,176.04,176.1,175.28,175.56,20387.0,176.04,176.1,175.28,175.56,20387.0
2021-12-17 11:45:00,175.61,175.76,175.34,175.49,24280.0,175.61,175.76,175.34,175.49,24280.0
2021-12-17 11:50:00,175.46,175.92,175.45,175.65,17370.0,175.46,175.92,175.45,175.65,17370.0
2021-12-17 11:55:00,175.7,176.13,175.64,176.09,10958.0,175.7,176.13,175.64,176.09,10958.0
2021-12-17 12:00:00,176.09,176.4,176.08,176.39,5092.0,176.09,176.4,176.08,176.39,5092.0
2021-12-17 12:05:00,176.39,176.56,176.21,176.35,13783.0,176.39,176.56,176.21,176.35,13783.0
2021-12-17 12:10:00,176.35,177.11,176.3,177.06,12592.0,176.35,177.11,176.3,177.06,12592.0
2021-12-17 12:15:00,177.02,177.21,176.89,177.15,4306.0,177.02,177.21,176.89,177.15,4306.0
2021-12-17 12:20:00,177.21,177.24,176.98,176.99,3976.0,177.21,177.24,176.98,176.99,3976.0
2021-12-17 12:25:00,176.92,177.3,176.89,177.18,4131.0,176.92,177.3,176.89,177.18,4131.0
2021-12-17 12:30:00,177.2,177.89,177.07,177.62,7685.0,177.2,177.89,177.07,177.62,7685.0
2021-12-17 12:35:00,177.71,178.1,177.7,178.1,6649.0,177.71,178.1,177.7,178.1,6649.0
2021-12-17 12:40:00,178.12,178.38,178.07,178.13,9039.0,178.12,178.38,178.07,178.13,9039.0
2021-12-17 12:45:00,178.08,178.22,177.77,178.19,7503.0,178.08,178.22,177.77,178.19,7503.0
2021-12-17 12:50:00,178.06,178.1,177.82,178.06,6924.0,178.06,178.1,177.82,178.06,6924.0
2021-12-17 12:55:00,178.06,178.44,178.06,178.25,13759.0,178.06,178.44,178.06,178.25,13759.0
2021-12-17 13:00:00,178.25,178.26,177.6,177.69,10365.0,178.25,178.26,177.6,177.69,10365.0
2021-12-17 13:05:00,177.77,178.05,177.76,177.99,11578.0,177.77,178.05,177.76,177.99,11578.0
2021-12-17 13:10:00,178.0,178.17,177.91,177.97,9206.0,178.0,178.17,177.91,177.97,9206.0
2021-12-17 13:15:00,177.97,178.12,177.88,178.04,7576.0,177.97,178.12,177.88,178.04,7576.0
2021-12-17 13:20:00,178.04,178.2,177.85,177.98,7637.0,178.04,178.2,177.85,177.98,7637.0
2021-12-17 13:25:00,178.03,178.09,177.79,177.95,15134.0,178.03,178.09,177.79,177.95,15134.0
2021-12-17 13:30:00,177.99,178.24,177.98,178.2,3919.0,177.99,178.24,177.98,178.2,3919.0
2021-12-17 13:35:00,178.15,178.17,177.83,178.0,8049.0,178.15,178.17,177.83,178.0,8049.0
2021-12-17 13:40:00,178.0,178.05,177.83,177.97,23393.0,178.0,178.05,177.83,177.97,23393.0
2021-12-17 13:45:00,177.94,178.19,177.89,178.18,9983.0,177.94,178.19,177.89,178.18,9983.0
2021-12-17 13:50:00,178.15,178.16,177.88,177.97,5206.0,178.15,178.16,177.88,177.97,5206.0
2021-12-17 13:55:00,177.94,178.13,177.89,177.98,18688.0,177.94,178.13,177.89,177.98,18688.0
2021-12-17 14:00:00,177.99,178.0,177.88,177.95,12675.0,177.99,178.0,177.88,177.95,12675.0
2021-12-17 14:05:00,177.94,178.02,177.47,177.53,20770.0,177.94,178.02,177.47,177.53,20770.0
2021-12-17 14:10:00,177.56,177.56,176.87,177.18,7908.0,177.56,177.56,176.87,177.18,7908.0
2021-12-17 14:15:00,177.12,177.4,177.12,177.28,7570.0,177.12,177.4,177.12,177.28,7570.0
2021-12-17 14:20:00,177.25,177.42,177.19,177.36,2978.0,177.25,177.42,177.19,177.36,2978.0
2021-12-17 14:25:00,177.38,177.42,177.21,177.32,8747.0,177.38,177.42,177.21,177.32,8747.0
2021-12-17 14:30:00,177.45,177.56,177.19,177.31,4954.0,177.45,177.56,177.19,177.31,4954.0
2021-12-17 14:35:00,177.33,177.5,177.27,177.42,4587.0,177.33,177.5,177.27,177.42,4587.0
2021-12-17 14:40:00,177.42,177.55,177.38,177.38,2400.0,177.42,177.55,177.38,177.38,2400.0
2021-12-17 14:45:00,177.5,177.75,177.33,177.33,11943.0,177.5,177.75,177.33,177.33,11943.0
2021-12-17 14:50:00,177.38,177.38,177.05,177.05,6890.0,177.38,177.38,177.05,177.05,6890.0
2021-12-17 14:55:00,176.84,177.03,176.59,176.63,4097.0,176.84,177.03,176.59,176.63,4097.0
2021-12-17 15:00:00,176.63,176.81,176.27,176.35,4010.0,176.63,176.81,176.27,176.35,4010.0
2021-12-17 15:05:00,176.32,176.49,176.19,176.46,4535.0,176.32,176.49,176.19,176.46,4535.0
2021-12-17 15:10:00,176.49,176.55,176.21,176.55,6267.0,176.49,176.55,176.21,176.55,6267.0
2021-12-17 15:15:00,176.51,176.67,176.27,176.56,6500.0,176.51,176.67,176.27,176.56,6500.0
2021-12-17 15:20:00,176.56,176.77,176.47,176.71,5504.0,176.56,176.77,176.47,176.71,5504.0
2021-12-17 15:25:00,176.71,176.8,176.59,176.8,6612.0,176.71,176.8,176.59,176.8,6612.0
2021-12-17 15:30:00,176.87,176.95,176.45,176.48,22792.0,176.87,176.95,176.45,176.48,22792.0
2021-12-17 15:35:00,176.45,176.72,176.24,176.72,24839.0,176.45,176.72,176.24,176.72,24839.0
2021-12-17 15:40:00,176.75,176.81,176.17,176.18,14739.0,176.75,176.81,176.17,176.18,14739.0
2021-12-17 15:45:00,176.19,176.23,175.84,176.05,15650.0,176.19,176.23,175.84,176.05,15650.0
2021-12-17 15:50:00,176.06,176.06,173.88,175.3,122531.0,176.06,176.06,173.88,175.3,122531.0
2021-12-17 15:55:00,175.34,176.03,175.34,175.7,117644.0,175.34,176.03,175.34,175.7,117644.0
2021-12-20 09:30:00,174.7,174.87,173.61,174.18,27427.0,174.7,174.87,173.61,174.18,27427.0
2021-12-20 09:35:00,174.53,175.74,174.5,175.73,4861.0,174.53,175.74,174.5,175.73,4861.0
2021-12-20 09:40:00,175.51,176.09,175.29,175.6,4076.0,175.51,176.09,175.29,175.6,4076.0
2021-12-20 09:45:00,175.52,176.74,175.29,176.29,3754.0,175.52,176.74,175.29,176.29,3754.0
2021-12-20 09:50:00,176.29,177.39,176.2,177.39,3216.0,176.29,177.39,176.2,177.39,3216.0
2021-12-20 09:55:00,177.62,178.49,177.42,178.05,11315.0,177.62,178.49,177.42,178.05,11315.0
2021-12-20 10:00:00,178.12,178.49,177.94,178.43,7369.0,178.12,178.49,177.94,178.43,7369.0
2021-12-20 10:05:00,178.51,178.79,177.53,177.57,51527.0,178.51,178.79,177.53,177.57,51527.0
2021-12-20 10:10:00,177.58,177.68,176.89,177.31,7814.0,177.58,177.68,176.89,177.31,7814.0
2021-12-20 10:15:00,177.37,177.95,177.2,177.69,5302.0,177.37,177.95,177.2,177.69,5302.0
2021-12-20 10:20:00,177.84,178.16,177.53,177.56,3654.0,177.84,178.16,177.53,177.56,3654.0
2021-12-20 10:25:00,177.34,177.62,177.18,177.46,8589.0,177.34,177.62,177.18,177.46,8589.0
2021-12-20 10:30:00,177.54,177.58,176.97,176.97,12186.0,177.54,177.58,176.97,176.97,12186.0
2021-12-20 10:35:00,177.04,178.03,177.01,177.83,8242.0,177.04,178.03,177.01,177.83,8242.0
2021-12-20 10:40:00,177.83,178.5,177.83,178.31,7110.0,177.83,178.5,177.83,178.31,7110.0
2021-12-20 10:45:00,178.22,178.5,177.77,177.87,5286.0,178.22,178.5,177.77,177.87,5286.0
2021-12-20 10:50:00,178.08,178.23,177.75,177.75,3313.0,178.08,178.23,177.75,177.75,3313.0
2021-12-20 10:55:00,177.84,178.2,177.82,177.96,4188.0,177.84,178.2,177.82,177.96,4188.0
2021-12-20 11:00:00,177.99,178.33,177.98,178.11,4420.0,177.99,178.33,177.98,178.11,4420.0
2021-12-20 11:05:00,178.21,178.65,178.18,178.5,2300.0,178.21,178.65,178.18,178.5,2300.0
2021-12-20 11:10:00,178.48,178.5,178.2,178.42,4105.0,178.48,178.5,178.2,178.42,4105.0
2021-12-20 11:15:00,178.41,178.41,177.69,177.8,14800.0,178.41,178.41,177.69,177.8,14800.0
2021-12-20 11:20:00,177.8,178.12,177.71,178.09,3529.0,177.8,178.12,177.71,178.09,3529.0
2021-12-20 11:25:00,178.09,178.1,177.81,178.01,3889.0,178.09,178.1,177.81,178.01,3889.0
2021-12-20 11:30:00,178.06,178.22,177.93,178.17,6380.0,178.06,178.22,177.93,178.17,6380.0
2021-12-20 11:35:00,178.14,178.16,178.04,178.11,2000.0,178.14,178.16,178.04,178.11,2000.0
2021-12-20 11:40:00,178.11,178.4,178.0,178.37,3866.0,178.11,178.4,178.0,178.37,3866.0
2021-12-20 11:45:00,178.36,178.38,177.85,177.85,10347.0,178.36,178.38,177.85,177.85,10347.0
2021-12-20 11:50:00,177.66,178.25,177.66,178.22,2900.0,177.66,178.25,177.66,178.22,2900.0
2021-12-20 11:55:00,178.27,178.29,178.08,178.17,3300.0,178.27,178.29,178.08,178.17,3300.0
2021-12-20 12:00:00,178.17,178.23,177.47,177.65,1803.0,178.17,178.23,177.47,177.65,1803.0
2021-12-20 12:05:00,177.57,177.57,176.81,176.89,2338.0,177.57,177.57,176.81,176.89,2338.0
2021-12-20 12:10:00,176.94,176.94,176.64,176.9,3913.0,176.94,176.94,176.64,176.9,3913.0
2021-12-20 12:15:00,176.81,177.37,176.8,177.28,3680.0,176.81,177.37,176.8,177.28,3680.0
2021-12-20 12:20:00,177.27,177.29,177.13,177.14,2609.0,177.27,177.29,177.13,177.14,2609.0
2021-12-20 12:25:00,176.88,177.03,176.76,176.88,2552.0,176.88,177.03,176.76,176.88,2552.0
2021-12-20 12:30:00,176.92,176.92,176.53,176.67,3243.0,176.92,176.92,176.53,176.67,3243.0
2021-12-20 12:35:00,176.68,176.81,176.45,176.74,4500.0,176.68,176.81,176.45,176.74,4500.0
2021-12-20 12:40:00,176.72,176.93,176.71,176.86,2345.0,176.72,176.93,176.71,176.86,2345.0
2021-12-20 12:45:00,176.82,176.9,176.77,176.84,1808.0,176.82,176.9,176.77,176.84,1808.0
2021-12-20 12:50:00,176.89,177.33,176.78,177.31,3306.0,176.89,177.33,176.78,177.31,3306.0
2021-12-20 12:55:00,177.28,177.28,176.91,176.96,2635.0,177.28,177.28,176.91,176.96,2635.0
2021-12-20 13:00:00,176.92,176.95,176.72,176.84,1800.0,176.92,176.95,176.72,176.84,1800.0
2021-12-20 13:05:00,176.92,176.99,176.79,176.97,3660.0,176.92,176.99,176.79,176.97,3660.0
2021-12-20 13:10:00,177.0,177.1,176.88,177.02,2040.0,177.0,177.1,176.88,177.02,2040.0
2021-12-20 13:15:00,177.12,177.12,176.95,176.95,2350.0,177.12,177.12,176.95,176.95,2350.0
2021-12-20 13:20:00,176.95,177.19,176.95,177.19,3605.0,176.95,177.19,176.95,177.19,3605.0
2021-12-20 13:25:00,177.18,177.23,177.13,177.17,1621.0,177.18,177.23,177.13,177.17,1621.0
2021-12-20 13:30:00,177.16,177.26,177.09,177.09,2000.0,177.16,177.26,177.09,177.09,2000.0
2021-12-20 13:35:00,177.09,177.54,177.08,177.53,2713.0,177.09,177.54,177.08,177.53,2713.0
2021-12-20 13:40:00,177.59,177.72,177.47,177.63,1995.0,177.59,177.72,177.47,177.63,1995.0
2021-12-20 13:45:00,177.56,177.63,177.37,177.45,2326.0,177.56,177.63,177.37,177.45,2326.0
2021-12-20 13:50:00,177.45,177.46,177.18,177.33,2766.0,177.45,177.46,177.18,177.33,2766.0
2021-12-20 13:55:00,177.47,177.48,177.16,177.19,4668.0,177.47,177.48,177.16,177.19,4668.0
2021-12-20 14:00:00,177.29,177.4,177.22,177.32,2661.0,177.29,177.4,177.22,177.32,2661.0
2021-12-20 14:05:00,177.41,177.7,177.41,177.7,3454.0,177.41,177.7,177.41,177.7,3454.0
2021-12-20 14:10:00,177.69,177.89,177.69,177.88,7340.0,177.69,177.89,177.69,177.88,7340.0
2021-12-20 14:15:00,177.97,178.19,177.94,178.12,3557.0,177.97,178.19,177.94,178.12,3557.0
2021-12-20 14:20:00,178.12,178.28,178.03,178.25,7125.0,178.12,178.28,178.03,178.25,7125.0
2021-12-20 14:25:00,178.22,178.29,177.97,178.11,11811.0,178.22,178.29,177.97,178.11,11811.0
2021-12-20 14:30:00,178.09,178.2,178.01,178.13,9949.0,178.09,178.2,178.01,178.13,9949.0
2021-12-20 14:35:00,178.16,178.36,178.07,178.3,7000.0,178.16,178.36,178.07,178.3,7000.0
2021-12-20 14:40:00,178.3,178.63,178.1,178.4,30476.0,178.3,178.63,178.1,178.4,30476.0
2021-12-20 14:45:00,178.28,178.8,178.28,178.8,6440.0,178.28,178.8,178.28,178.8,6440.0
2021-12-20 14:50:00,178.8,178.91,178.59,178.66,6055.0,178.8,178.91,178.59,178.66,6055.0
2021-12-20 14:55:00,178.66,178.75,178.55,178.73,4864.0,178.66,178.75,178.55,178.73,4864.0
2021-12-20 15:00:00,178.74,178.96,178.67,178.86,9411.0,178.74,178.96,178.67,178.86,9411.0
2021-12-20 15:05:00,178.86,178.91,178.72,178.84,2582.0,178.86,178.91,178.72,178.84,2582.0
2021-12-20 15:10:00,178.87,178.97,178.78,178.78,4800.0,178.87,178.97,178.78,178.78,4800.0
2021-12-20 15:15:00,178.86,179.04,178.85,178.86,5494.0,178.86,179.04,178.85,178.86,5494.0
2021-12-20 15:20:00,178.89,179.0,178.39,178.51,8838.0,178.89,179.0,178.39,178.51,8838.0
2021-12-20 15:25:00,178.53,178.62,178.34,178.44,5088.0,178.53,178.62,178.34,178.44,5088.0
2021-12-20 15:30:00,178.39,178.39,178.06,178.08,8253.0,178.39,178.39,178.06,178.08,8253.0
2021-12-20 15:35:00,178.0,178.03,177.68,177.75,11767.0,178.0,178.03,177.68,177.75,11767.0
2021-12-20 15:40:00,177.78,177.82,177.5,177.66,13408.0,177.78,177.82,177.5,177.66,13408.0
2021-12-20 15:45:00,177.66,178.11,177.65,178.03,25464.0,177.66,178.11,177.65,178.03,25464.0
2021-12-20 15:50:00,178.03,178.51,178.03,178.17,23880.0,178.03,178.51,178.03,178.17,23880.0
2021-12-20 15:55:00,178.18,178.51,178.15,178.35,52074.0,178.18,178.51,178.15,178.35,52074.0
2021-12-21 09:30:00,178.23,179.85,178.23,179.42,14348.0,178.23,179.85,178.23,179.42,14348.0
2021-12-21 09:35:00,179.0,179.97,179.0,179.61,4600.0,179.0,179.97,179.0,179.61,4600.0
2021-12-21 09:40:00,179.51,179.51,178.12,179.26,12968.0,179.51,179.51,178.12,179.26,12968.0
2021-12-21 09:45:00,179.26,179.63,178.89,179.46,17538.0,179.26,179.63,178.89,179.46,17538.0
2021-12-21 09:50:00,179.24,179.76,179.12,179.12,17285.0,179.24,179.76,179.12,179.12,17285.0
2021-12-21 09:55:00,179.21,179.57,179.0,179.32,2716.0,179.21,179.57,179.0,179.32,2716.0
2021-12-21 10:00:00,179.33,179.61,178.9,179.16,8110.0,179.33,179.61,178.9,179.16,8110.0
2021-12-21 10:05:00,179.07,179.93,179.07,179.93,6062.0,179.07,179.93,179.07,179.93,6062.0
2021-12-21 10:10:00,179.71,179.72,178.61,178.8,9399.0,179.71,179.72,178.61,178.8,9399.0
2021-12-21 10:15:00,178.87,178.88,178.33,178.38,8119.0,178.87,178.88,178.33,178.38,8119.0
2021-12-21 10:20:00,178.46,178.49,177.75,177.96,8886.0,178.46,178.49,177.75,177.96,8886.0
2021-12-21 10:25:00,177.97,177.97,177.44,177.49,5621.0,177.97,177.97,177.44,177.49,5621.0
2021-12-21 10:30:00,177.49,177.61,176.81,176.81,5653.0,177.49,177.61,176.81,176.81,5653.0
2021-12-21 10:35:00,176.91,177.06,176.5,176.53,6266.0,176.91,177.06,176.5,176.53,6266.0
2021-12-21 10:40:00,176.6,176.95,176.44,176.95,4624.0,176.6,176.95,176.44,176.95,4624.0
2021-12-21 10:45:00,177.25,177.8,176.97,177.75,45089.0,177.25,177.8,176.97,177.75,45089.0
2021-12-21 10:50:00,177.62,178.09,177.61,178.09,1250.0,177.62,178.09,177.61,178.09,1250.0
2021-12-21 10:55:00,178.21,178.42,178.09,178.31,2066.0,178.21,178.42,178.09,178.31,2066.0
2021-12-21 11:00:00,178.27,178.88,178.1,178.88,2305.0,178.27,178.88,178.1,178.88,2305.0
2021-12-21 11:05:00,178.91,179.15,178.9,179.15,1378.0,178.91,179.15,178.9,179.15,1378.0
2021-12-21 11:10:00,179.28,179.33,178.84,178.84,2763.0,179.28,179.33,178.84,178.84,2763.0
2021-12-21 11:15:00,178.85,179.25,178.78,178.98,4348.0,178.85,179.25,178.78,178.98,4348.0
2021-12-21 11:20:00,178.98,179.18,178.87,178.87,2620.0,178.98,179.18,178.87,178.87,2620.0
2021-12-21 11:25:00,178.92,179.0,178.52,178.73,3390.0,178.92,179.0,178.52,178.73,3390.0
2021-12-21 11:30:00,178.81,178.89,178.6,178.64,1738.0,178.81,178.89,178.6,178.64,1738.0
2021-12-21 11:35:00,178.54,179.13,178.53,179.01,3803.0,178.54,179.13,178.53,179.01,3803.0
2021-12-21 11:40:00,179.03,179.09,178.85,178.92,1515.0,179.03,179.09,178.85,178.92,1515.0
2021-12-21 11:45:00,179.01,179.01,178.63,178.68,4650.0,179.01,179.01,178.63,178.68,4650.0
2021-12-21 11:50:00,178.73,179.11,178.42,178.93,4262.0,178.73,179.11,178.42,178.93,4262.0
2021-12-21 11:55:00,178.94,179.0,178.65,178.9,2140.0,178.94,179.0,178.65,178.9,2140.0
2021-12-21 12:00:00,178.97,179.08,178.84,178.94,2066.0,178.97,179.08,178.84,178.94,2066.0
2021-12-21 12:05:00,179.05,179.05,178.75,178.82,3355.0,179.05,179.05,178.75,178.82,3355.0
2021-12-21 12:10:00,178.8,179.08,178.8,179.08,1800.0,178.8,179.08,178.8,179.08,1800.0
2021-12-21 12:15:00,179.14,179.14,179.0,179.08,1100.0,179.14,179.14,179.0,179.08,1100.0
2021-12-21 12:20:00,179.02,179.13,178.75,178.75,2645.0,179.02,179.13,178.75,178.75,2645.0
2021-12-21 12:25:00,178.83,178.97,178.8,178.8,900.0,178.83,178.97,178.8,178.8,900.0
2021-12-21 12:30:00,178.86,179.24,178.85,179.15,3809.0,178.86,179.24,178.85,179.15,3809.0
2021-12-21 12:35:00,179.03,179.53,179.02,179.53,2333.0,179.03,179.53,179.02,179.53,2333.0
2021-12-21 12:40:00,179.48,179.64,179.4,179.48,2027.0,179.48,179.64,179.4,179.48,2027.0
2021-12-21 12:45:00,179.5,179.59,179.21,179.25,2030.0,179.5,179.59,179.21,179.25,2030.0
2021-12-21 12:50:00,179.14,179.24,178.86,178.94,13160.0,179.14,179.24,178.86,178.94,13160.0
2021-12-21 12:55:00,178.93,179.0,178.74,179.0,3060.0,178.93,179.0,178.74,179.0,3060.0
2021-12-21 13:00:00,178.97,178.97,178.79,178.83,4992.0,178.97,178.97,178.79,178.83,4992.0
2021-12-21 13:05:00,178.81,178.82,178.43,178.63,1800.0,178.81,178.82,178.43,178.63,1800.0
2021-12-21 13:10:00,178.59,178.59,178.11,178.12,1841.0,178.59,178.59,178.11,178.12,1841.0
2021-12-21 13:15:00,178.22,178.37,178.12,178.35,1649.0,178.22,178.37,178.12,178.35,1649.0
2021-12-21 13:20:00,178.42,178.7,178.42,178.7,1000.0,178.42,178.7,178.42,178.7,1000.0
2021-12-21 13:25:00,178.69,178.69,178.21,178.31,1600.0,178.69,178.69,178.21,178.31,1600.0
2021-12-21 13:30:00,178.36,178.49,178.32,178.33,1800.0,178.36,178.49,178.32,178.33,1800.0
2021-12-21 13:35:00,178.38,178.69,178.38,178.65,2195.0,178.38,178.69,178.38,178.65,2195.0
2021-12-21 13:40:00,178.59,178.76,178.54,178.68,1312.0,178.59,178.76,178.54,178.68,1312.0
2021-12-21 13:45:00,178.68,178.68,178.52,178.54,2056.0,178.68,178.68,178.52,178.54,2056.0
2021-12-21 13:50:00,178.59,178.62,178.07,178.13,1602.0,178.59,178.62,178.07,178.13,1602.0
2021-12-21 13:55:00,178.12,178.21,178.11,178.12,2103.0,178.12,178.21,178.11,178.12,2103.0
2021-12-21 14:00:00,178.18,178.18,177.86,178.08,10862.0,178.18,178.18,177.86,178.08,10862.0
2021-12-21 14:05:00,178.08,178.14,178.02,178.02,2158.0,178.08,178.14,178.02,178.02,2158.0
2021-12-21 14:10:00,178.03,178.33,178.03,178.28,1949.0,178.03,178.33,178.03,178.28,1949.0
2021-12-21 14:15:00,178.26,178.26,178.17,178.23,1479.0,178.26,178.26,178.17,178.23,1479.0
2021-12-21 14:20:00,178.23,178.23,177.93,178.03,3100.0,178.23,178.23,177.93,178.03,3100.0
2021-12-21 14:25:00,178.03,178.06,177.96,178.0,3728.0,178.03,178.06,177.96,178.0,3728.0
2021-12-21 14:30:00,178.0,178.36,178.0,178.34,3566.0,178.0,178.36,178.0,178.34,3566.0
2021-12-21 14:35:00,178.34,178.41,178.31,178.33,2600.0,178.34,178.41,178.31,178.33,2600.0
2021-12-21 14:40:00,178.41,178.45,178.38,178.42,2200.0,178.41,178.45,178.38,178.42,2200.0
2021-12-21 14:45:00,178.33,178.51,178.33,178.5,700.0,178.33,178.51,178.33,178.5,700.0
2021-12-21 14:50:00,178.52,178.62,178.49,178.49,2022.0,178.52,178.62,178.49,178.49,2022.0
2021-12-21 14:55:00,178.54,178.73,178.54,178.63,3100.0,178.54,178.73,178.54,178.63,3100.0
2021-12-21 15:00:00,178.62,178.77,178.62,178.72,1525.0,178.62,178.77,178.62,178.72,1525.0
2021-12-21 15:05:00,178.69,178.69,178.46,178.49,3400.0,178.69,178.69,178.46,178.49,3400.0
2021-12-21 15:10:00,178.47,178.48,178.24,178.26,1100.0,178.47,178.48,178.24,178.26,1100.0
2021-12-21 15:15:00,178.29,178.37,178.19,178.19,2200.0,178.29,178.37,178.19,178.19,2200.0
2021-12-21 15:20:00,178.2,178.2,177.94,178.0,1800.0,178.2,178.2,177.94,178.0,1800.0
2021-12-21 15:25:00,178.07,178.13,178.03,178.07,1614.0,178.07,178.13,178.03,178.07,1614.0
2021-12-21 15:30:00,178.09,178.15,178.01,178.12,6605.0,178.09,178.15,178.01,178.12,6605.0
2021-12-21 15:35:00,178.11,178.62,178.11,178.6,7189.0,178.11,178.62,178.11,178.6,7189.0
2021-12-21 15:40:00,178.53,178.79,178.53,178.76,11269.0,178.53,178.79,178.53,178.76,11269.0
2021-12-21 15:45:00,178.77,178.77,178.61,178.66,9009.0,178.77,178.77,178.61,178.66,9009.0
2021-12-21 15:50:00,178.75,179.47,178.56,179.37,18883.0,178.75,179.47,178.56,179.37,18883.0
2021-12-21 15:55:00,179.34,179.56,179.17,179.53,53107.0,179.34,179.56,179.17,179.53,53107.0
2021-12-22 09:30:00,179.79,180.37,179.13,179.66,11119.0,179.79,180.37,179.13,179.66,11119.0
2021-12-22 09:35:00,179.63,180.35,179.41,179.41,2700.0,179.63,180.35,179.41,179.41,2700.0
2021-12-22 09:40:00,179.32,180.03,179.13,179.96,4015.0,179.32,180.03,179.13,179.96,4015.0
2021-12-22 09:45:00,180.07,180.07,179.27,179.63,2740.0,180.07,180.07,179.27,179.63,2740.0
2021-12-22 09:50:00,179.72,179.82,179.4,179.63,2200.0,179.72,179.82,179.4,179.63,2200.0
2021-12-22 09:55:00,179.53,179.53,178.85,179.3,2941.0,179.53,179.53,178.85,179.3,2941.0
2021-12-22 10:00:00,179.34,179.34,178.23,178.38,3500.0,179.34,179.34,178.23,178.38,3500.0
2021-12-22 10:05:00,178.23,178.55,178.04,178.06,13352.0,178.23,178.55,178.04,178.06,13352.0
2021-12-22 10:10:00,178.06,178.42,178.04,178.29,9865.0,178.06,178.42,178.04,178.29,9865.0
2021-12-22 10:15:00,178.31,178.46,178.23,178.42,2078.0,178.31,178.46,178.23,178.42,2078.0
2021-12-22 10:20:00,178.45,178.57,178.33,178.41,3000.0,178.45,178.57,178.33,178.41,3000.0
2021-12-22 10:25:00,178.33,178.48,178.09,178.09,4724.0,178.33,178.48,178.09,178.09,4724.0
2021-12-22 10:30:00,178.3,179.1,178.3,178.96,3466.0,178.3,179.1,178.3,178.96,3466.0
2021-12-22 10:35:00,179.05,179.51,178.83,179.46,4533.0,179.05,179.51,178.83,179.46,4533.0
2021-12-22 10:40:00,179.59,179.6,178.58,179.15,32095.0,179.59,179.6,178.58,179.15,32095.0
2021-12-22 10:45:00,178.95,179.08,178.37,178.78,9595.0,178.95,179.08,178.37,178.78,9595.0
2021-12-22 10:50:00,178.74,178.99,178.56,178.94,5820.0,178.74,178.99,178.56,178.94,5820.0
2021-12-22 10:55:00,178.9,179.18,178.56,179.11,5368.0,178.9,179.18,178.56,179.11,5368.0
2021-12-22 11:00:00,178.98,179.1,178.81,178.81,2000.0,178.98,179.1,178.81,178.81,2000.0
2021-12-22 11:05:00,178.63,178.82,178.35,178.77,7090.0,178.63,178.82,178.35,178.77,7090.0
2021-12-22 11:10:00,178.76,178.87,178.66,178.74,1657.0,178.76,178.87,178.66,178.74,1657.0
2021-12-22 11:15:00,178.85,178.88,178.72,178.76,2494.0,178.85,178.88,178.72,178.76,2494.0
2021-12-22 11:20:00,178.79,178.79,178.09,178.42,15875.0,178.79,178.79,178.09,178.42,15875.0
2021-12-22 11:25:00,178.36,178.48,177.86,177.98,27795.0,178.36,178.48,177.86,177.98,27795.0
2021-12-22 11:30:00,177.94,178.25,177.8,177.89,17116.0,177.94,178.25,177.8,177.89,17116.0
2021-12-22 11:35:00,177.89,178.29,177.77,177.93,62563.0,177.89,178.29,177.77,177.93,62563.0
2021-12-22 11:40:00,177.93,178.1,177.75,177.87,2103.0,177.93,178.1,177.75,177.87,2103.0
2021-12-22 11:45:00,177.74,178.04,177.67,177.91,4309.0,177.74,178.04,177.67,177.91,4309.0
2021-12-22 11:50:00,177.98,178.04,177.93,178.04,2043.0,177.98,178.04,177.93,178.04,2043.0
2021-12-22 11:55:00,178.04,178.09,177.74,177.99,4613.0,178.04,178.09,177.74,177.99,4613.0
2021-12-22 12:00:00,177.78,177.78,177.58,177.7,1900.0,177.78,177.78,177.58,177.7,1900.0
2021-12-22 12:05:00,177.69,177.8,177.53,177.63,3654.0,177.69,177.8,177.53,177.63,3654.0
2021-12-22 12:10:00,177.64,177.72,177.41,177.72,3599.0,177.64,177.72,177.41,177.72,3599.0
2021-12-22 12:15:00,177.76,177.98,177.76,177.87,2600.0,177.76,177.98,177.76,177.87,2600.0
2021-12-22 12:20:00,177.81,177.88,177.63,177.67,1600.0,177.81,177.88,177.63,177.67,1600.0
2021-12-22 12:25:00,177.78,178.11,177.74,178.0,1450.0,177.78,178.11,177.74,178.0,1450.0
2021-12-22 12:30:00,178.04,178.18,177.83,177.83,3600.0,178.04,178.18,177.83,177.83,3600.0
2021-12-22 12:35:00,177.92,177.98,177.61,177.86,4100.0,177.92,177.98,177.61,177.86,4100.0
2021-12-22 12:40:00,177.92,178.0,177.72,177.87,1400.0,177.92,178.0,177.72,177.87,1400.0
2021-12-22 12:45:00,177.87,177.87,177.61,177.61,1200.0,177.87,177.87,177.61,177.61,1200.0
2021-12-22 12:50:00,177.72,177.85,177.59,177.67,1700.0,177.72,177.85,177.59,177.67,1700.0
2021-12-22 12:55:00,177.57,177.6,177.47,177.47,2200.0,177.57,177.6,177.47,177.47,2200.0
2021-12-22 13:00:00,177.42,177.47,177.2,177.46,9295.0,177.42,177.47,177.2,177.46,9295.0
2021-12-22 13:05:00,177.38,177.41,176.86,176.93,1800.0,177.38,177.41,176.86,176.93,1800.0
2021-12-22 13:10:00,176.97,176.97,176.68,176.86,3010.0,176.97,176.97,176.68,176.86,3010.0
2021-12-22 13:15:00,176.85,176.89,176.51,176.66,2550.0,176.85,176.89,176.51,176.66,2550.0
2021-12-22 13:20:00,176.66,176.87,176.58,176.76,2304.0,176.66,176.87,176.58,176.76,2304.0
2021-12-22 13:25:00,176.65,177.12,176.65,176.84,8657.0,176.65,177.12,176.65,176.84,8657.0
2021-12-22 13:30:00,176.76,176.86,176.68,176.75,2178.0,176.76,176.86,176.68,176.75,2178.0
2021-12-22 13:35:00,176.7,176.73,176.39,176.59,2940.0,176.7,176.73,176.39,176.59,2940.0
2021-12-22 13:40:00,176.59,176.81,176.46,176.81,2898.0,176.59,176.81,176.46,176.81,2898.0
2021-12-22 13:45:00,176.7,176.8,176.58,176.59,2259.0,176.7,176.8,176.58,176.59,2259.0
2021-12-22 13:50:00,176.47,176.72,176.42,176.72,1800.0,176.47,176.72,176.42,176.72,1800.0
2021-12-22 13:55:00,176.62,177.12,176.49,177.11,4701.0,176.62,177.12,176.49,177.11,4701.0
2021-12-22 14:00:00,177.03,177.33,176.98,177.31,3025.0,177.03,177.33,176.98,177.31,3025.0
2021-12-22 14:05:00,177.42,177.52,177.28,177.28,1477.0,177.42,177.52,177.28,177.28,1477.0
2021-12-22 14:10:00,177.18,177.29,177.05,177.27,2954.0,177.18,177.29,177.05,177.27,2954.0
2021-12-22 14:15:00,177.22,177.37,177.17,177.23,1600.0,177.22,177.37,177.17,177.23,1600.0
2021-12-22 14:20:00,177.2,177.28,176.98,176.98,3515.0,177.2,177.28,176.98,176.98,3515.0
2021-12-22 14:25:00,177.03,177.26,176.93,177.08,2525.0,177.03,177.26,176.93,177.08,2525.0
2021-12-22 14:30:00,177.05,177.57,177.05,177.49,1500.0,177.05,177.57,177.05,177.49,1500.0
2021-12-22 14:35:00,177.5,177.81,177.43,177.81,2644.0,177.5,177.81,177.43,177.81,2644.0
2021-12-22 14:40:00,177.75,177.88,177.74,177.87,1757.0,177.75,177.88,177.74,177.87,1757.0
2021-12-22 14:45:00,177.86,177.98,177.74,177.78,2900.0,177.86,177.98,177.74,177.78,2900.0
2021-12-22 14:50:00,177.89,178.07,177.81,177.83,1800.0,177.89,178.07,177.81,177.83,1800.0
2021-12-22 14:55:00,177.92,178.11,177.86,178.11,2068.0,177.92,178.11,177.86,178.11,2068.0
2021-12-22 15:00:00,178.06,178.19,177.99,178.18,5517.0,178.06,178.19,177.99,178.18,5517.0
2021-12-22 15:05:00,178.21,178.22,177.85,177.86,4620.0,178.21,178.22,177.85,177.86,4620.0
2021-12-22 15:10:00,177.86,177.92,177.22,177.35,9453.0,177.86,177.92,177.22,177.35,9453.0
2021-12-22 15:15:00,177.31,177.31,176.95,177.15,11970.0,177.31,177.31,176.95,177.15,11970.0
2021-12-22 15:20:00,177.12,177.12,176.83,176.84,9970.0,177.12,177.12,176.83,176.84,9970.0
2021-12-22 15:25:00,176.84,177.12,176.77,177.03,14251.0,176.84,177.12,176.77,177.03,14251.0
2021-12-22 15:30:00,177.03,177.24,176.98,176.99,12984.0,177.03,177.24,176.98,176.99,12984.0
2021-12-22 15:35:00,176.91,177.57,176.91,177.52,41132.0,176.91,177.57,176.91,177.52,41132.0
2021-12-22 15:40:00,177.46,177.67,177.12,177.16,12037.0,177.46,177.67,177.12,177.16,12037.0
2021-12-22 15:45:00,177.2,177.28,176.78,177.02,21982.0,177.2,177.28,176.78,177.02,21982.0
2021-12-22 15:50:00,177.03,177.46,177.02,177.46,36716.0,177.03,177.46,177.02,177.46,36716.0
2021-12-22 15:55:00,177.41,177.63,177.22,177.57,55235.0,177.41,177.63,177.22,177.57,55235.0
2021-12-23 09:30:00,177.94,177.97,177.28,177.37,7611.0,177.94,177.97,177.28,177.37,7611.0
2021-12-23 09:35:00,177.0,177.92,176.59,177.85,1800.0,177.0,177.92,176.59,177.85,1800.0
2021-12-23 09:40:00,177.94,178.16,177.37,178.16,1976.0,177.94,178.16,177.37,178.16,1976.0
2021-12-23 09:45:00,177.81,177.99,177.55,177.77,1478.0,177.81,177.99,177.55,177.77,1478.0
2021-12-23 09:50:00,177.69,178.11,177.68,177.7,1033.0,177.69,178.11,177.68,177.7,1033.0
2021-12-23 09:55:00,177.55,177.72,177.32,177.47,6661.0,177.55,177.72,177.32,177.47,6661.0
2021-12-23 10:00:00,177.24,177.28,177.02,177.05,1000.0,177.24,177.28,177.02,177.05,1000.0
2021-12-23 10:05:00,177.16,177.16,176.53,176.83,1892.0,177.16,177.16,176.53,176.83,1892.0
2021-12-23 10:10:00,176.99,177.17,176.89,177.17,3800.0,176.99,177.17,176.89,177.17,3800.0
2021-12-23 10:15:00,177.17,177.34,176.94,177.25,1409.0,177.17,177.34,176.94,177.25,1409.0
2021-12-23 10:20:00,177.18,177.18,176.82,176.82,2114.0,177.18,177.18,176.82,176.82,2114.0
2021-12-23 10:25:00,176.86,177.41,176.86,177.41,2105.0,176.86,177.41,176.86,177.41,2105.0
2021-12-23 10:30:00,177.41,177.48,177.25,177.33,2673.0,177.41,177.48,177.25,177.33,2673.0
2021-12-23 10:35:00,177.34,177.48,177.34,177.39,4132.0,177.34,177.48,177.34,177.39,4132.0
2021-12-23 10:40:00,177.52,177.63,177.43,177.43,7876.0,177.52,177.63,177.43,177.43,7876.0
2021-12-23 10:45:00,177.51,177.71,177.38,177.45,12121.0,177.51,177.71,177.38,177.45,12121.0
2021-12-23 10:50:00,177.47,177.55,177.35,177.42,3902.0,177.47,177.55,177.35,177.42,3902.0
2021-12-23 10:55:00,177.2,177.2,176.74,177.02,2832.0,177.2,177.2,176.74,177.02,2832.0
2021-12-23 11:00:00,177.19,177.19,176.91,177.01,2660.0,177.19,177.19,176.91,177.01,2660.0
2021-12-23 11:05:00,176.92,176.98,176.87,176.9,1007.0,176.92,176.98,176.87,176.9,1007.0
2021-12-23 11:10:00,176.91,176.91,176.66,176.71,3284.0,176.91,176.91,176.66,176.71,3284.0
2021-12-23 11:15:00,176.65,176.89,176.36,176.58,6050.0,176.65,176.89,176.36,176.58,6050.0
2021-12-23 11:20:00,176.6,176.62,176.48,176.62,916.0,176.6,176.62,176.48,176.62,916.0
2021-12-23 11:25:00,176.65,176.98,176.65,176.97,810.0,176.65,176.98,176.65,176.97,810.0
2021-12-23 11:30:00,177.0,177.21,177.0,177.12,2200.0,177.0,177.21,177.0,177.12,2200.0
2021-12-23 11:35:00,177.19,177.3,177.12,177.28,2205.0,177.19,177.3,177.12,177.28,2205.0
2021-12-23 11:40:00,177.28,177.52,177.22,177.37,2202.0,177.28,177.52,177.22,177.37,2202.0
2021-12-23 11:45:00,177.47,177.67,177.47,177.67,1022.0,177.47,177.67,177.47,177.67,1022.0
2021-12-23 11:50:00,177.71,177.71,177.48,177.53,4978.0,177.71,177.71,177.48,177.53,4978.0
2021-12-23 11:55:00,177.53,177.59,177.41,177.47,13138.0,177.53,177.59,177.41,177.47,13138.0
2021-12-23 12:00:00,177.41,177.55,177.41,177.44,2451.0,177.41,177.55,177.41,177.44,2451.0
2021-12-23 12:05:00,177.42,177.44,177.14,177.3,1504.0,177.42,177.44,177.14,177.3,1504.0
2021-12-23 12:10:00,177.26,177.27,176.98,176.98,3366.0,177.26,177.27,176.98,176.98,3366.0
2021-12-23 12:15:00,176.93,177.08,176.93,176.99,1700.0,176.93,177.08,176.93,176.99,1700.0
2021-12-23 12:20:00,177.03,177.04,176.86,176.88,2686.0,177.03,177.04,176.86,176.88,2686.0
2021-12-23 12:25:00,176.89,176.96,176.74,176.86,1622.0,176.89,176.96,176.74,176.86,1622.0
2021-12-23 12:30:00,176.92,177.01,176.87,177.0,3400.0,176.92,177.01,176.87,177.0,3400.0
2021-12-23 12:35:00,176.95,177.08,176.94,177.03,4346.0,176.95,177.08,176.94,177.03,4346.0
2021-12-23 12:40:00,177.0,177.04,176.9,176.96,2800.0,177.0,177.04,176.9,176.96,2800.0
2021-12-23 12:45:00,177.02,177.05,176.89,177.02,4224.0,177.02,177.05,176.89,177.02,4224.0
2021-12-23 12:50:00,176.99,176.99,176.89,176.94,1193.0,176.99,176.99,176.89,176.94,1193.0
2021-12-23 12:55:00,176.9,177.02,176.9,176.96,10598.0,176.9,177.02,176.9,176.96,10598.0
2021-12-23 13:00:00,177.03,177.23,176.88,176.9,5522.0,177.03,177.23,176.88,176.9,5522.0
2021-12-23 13:05:00,176.86,177.08,176.85,177.05,4918.0,176.86,177.08,176.85,177.05,4918.0
2021-12-23 13:10:00,177.0,177.0,176.76,176.76,2843.0,177.0,177.0,176.76,176.76,2843.0
2021-12-23 13:15:00,176.84,176.84,176.69,176.73,1577.0,176.84,176.84,176.69,176.73,1577.0
2021-12-23 13:20:00,176.77,176.77,176.73,176.73,2200.0,176.77,176.77,176.73,176.73,2200.0
2021-12-23 13:25:00,176.72,176.84,176.69,176.73,4110.0,176.72,176.84,176.69,176.73,4110.0
2021-12-23 13:30:00,176.81,176.81,176.68,176.7,2521.0,176.81,176.81,176.68,176.7,2521.0
2021-12-23 13:35:00,176.74,176.82,176.69,176.72,1200.0,176.74,176.82,176.69,176.72,1200.0
2021-12-23 13:40:00,176.67,176.9,176.67,176.79,2400.0,176.67,176.9,176.67,176.79,2400.0
2021-12-23 13:45:00,176.81,177.11,176.75,177.11,5103.0,176.81,177.11,176.75,177.11,5103.0
2021-12-23 13:50:00,177.29,177.75,177.29,177.67,3306.0,177.29,177.75,177.29,177.67,3306.0
2021-12-23 13:55:00,177.69,177.71,177.42,177.58,2821.0,177.69,177.71,177.42,177.58,2821.0
2021-12-23 14:00:00,177.62,177.68,177.61,177.62,500.0,177.62,177.68,177.61,177.62,500.0
2021-12-23 14:05:00,177.64,177.69,177.49,177.53,5300.0,177.64,177.69,177.49,177.53,5300.0
2021-12-23 14:10:00,177.6,177.6,177.39,177.5,2424.0,177.6,177.6,177.39,177.5,2424.0
2021-12-23 14:15:00,177.5,177.62,177.46,177.62,700.0,177.5,177.62,177.46,177.62,700.0
2021-12-23 14:20:00,177.69,177.76,177.69,177.71,1200.0,177.69,177.76,177.69,177.71,1200.0
2021-12-23 14:25:00,177.76,178.0,177.76,177.98,2745.0,177.76,178.0,177.76,177.98,2745.0
2021-12-23 14:30:00,178.0,178.0,177.85,177.96,1100.0,178.0,178.0,177.85,177.96,1100.0
2021-12-23 14:35:00,177.95,178.17,177.94,178.17,1500.0,177.95,178.17,177.94,178.17,1500.0
2021-12-23 14:40:00,178.17,178.42,178.17,178.41,1341.0,178.17,178.42,178.17,178.41,1341.0
2021-12-23 14:45:00,178.44,178.46,178.2,178.3,2612.0,178.44,178.46,178.2,178.3,2612.0
2021-12-23 14:50:00,178.31,178.37,178.15,178.15,2250.0,178.31,178.37,178.15,178.15,2250.0
2021-12-23 14:55:00,178.11,178.11,177.98,178.0,1700.0,178.11,178.11,177.98,178.0,1700.0
2021-12-23 15:00:00,177.98,177.99,177.16,177.24,13280.0,177.98,177.99,177.16,177.24,13280.0
2021-12-23 15:05:00,177.4,177.78,177.4,177.77,3231.0,177.4,177.78,177.4,177.77,3231.0
2021-12-23 15:10:00,177.8,178.0,177.8,178.0,900.0,177.8,178.0,177.8,178.0,900.0
2021-12-23 15:15:00,177.95,178.08,177.83,177.89,1790.0,177.95,178.08,177.83,177.89,1790.0
2021-12-23 15:20:00,177.89,177.89,177.67,177.67,2882.0,177.89,177.89,177.67,177.67,2882.0
2021-12-23 15:25:00,177.67,177.77,177.59,177.68,3425.0,177.67,177.77,177.59,177.68,3425.0
2021-12-23 15:30:00,177.72,177.88,177.72,177.84,4600.0,177.72,177.88,177.72,177.84,4600.0
2021-12-23 15:35:00,177.84,178.05,177.76,178.05,4145.0,177.84,178.05,177.76,178.05,4145.0
2021-12-23 15:40:00,178.0,178.32,177.91,178.32,9286.0,178.0,178.32,177.91,178.32,9286.0
2021-12-23 15:45:00,178.31,178.51,178.29,178.33,7631.0,178.31,178.51,178.29,178.33,7631.0
2021-12-23 15:50:00,178.4,178.4,177.79,177.84,21925.0,178.4,178.4,177.79,177.84,21925.0
2021-12-23 15:55:00,177.8,178.2,177.8,177.96,22608.0,177.8,178.2,177.8,177.96,22608.0
2021-12-27 09:30:00,178.03,178.96,178.0,178.78,7395.0,178.03,178.96,178.0,178.78,7395.0
2021-12-27 09:35:00,179.55,179.68,178.28,178.62,1800.0,179.55,179.68,178.28,178.62,1800.0
2021-12-27 09:40:00,178.62,178.62,177.84,177.84,2600.0,178.62,178.62,177.84,177.84,2600.0
2021-12-27 09:45:00,177.49,178.33,177.37,178.21,2400.0,177.49,178.33,177.37,178.21,2400.0
2021-12-27 09:50:00,178.04,178.04,177.71,177.78,20800.0,178.04,178.04,177.71,177.78,20800.0
2021-12-27 09:55:00,177.78,178.19,177.64,178.19,3930.0,177.78,178.19,177.64,178.19,3930.0
2021-12-27 10:00:00,178.26,178.26,177.35,177.59,3009.0,178.26,178.26,177.35,177.59,3009.0
2021-12-27 10:05:00,177.64,178.91,177.63,178.9,4115.0,177.64,178.91,177.63,178.9,4115.0
2021-12-27 10:10:00,178.81,179.28,178.76,179.28,3500.0,178.81,179.28,178.76,179.28,3500.0
2021-12-27 10:15:00,179.1,179.25,178.76,178.98,3004.0,179.1,179.25,178.76,178.98,3004.0
2021-12-27 10:20:00,178.98,179.19,178.77,179.01,3476.0,178.98,179.19,178.77,179.01,3476.0
2021-12-27 10:25:00,179.05,179.05,178.63,178.75,2500.0,179.05,179.05,178.63,178.75,2500.0
2021-12-27 10:30:00,178.76,178.82,178.58,178.61,2911.0,178.76,178.82,178.58,178.61,2911.0
2021-12-27 10:35:00,178.7,178.78,178.29,178.29,2170.0,178.7,178.78,178.29,178.29,2170.0
2021-12-27 10:40:00,178.27,178.42,177.89,178.21,2080.0,178.27,178.42,177.89,178.21,2080.0
2021-12-27 10:45:00,177.86,178.18,177.75,177.91,5003.0,177.86,178.18,177.75,177.91,5003.0
2021-12-27 10:50:00,177.94,178.28,177.93,178.01,1925.0,177.94,178.28,177.93,178.01,1925.0
2021-12-27 10:55:00,178.26,178.43,178.01,178.41,1640.0,178.26,178.43,178.01,178.41,1640.0
2021-12-27 11:00:00,178.57,178.79,178.55,178.56,3938.0,178.57,178.79,178.55,178.56,3938.0
2021-12-27 11:05:00,178.65,178.65,178.3,178.31,1900.0,178.65,178.65,178.3,178.31,1900.0
2021-12-27 11:10:00,178.25,178.3,178.03,178.2,5008.0,178.25,178.3,178.03,178.2,5008.0
2021-12-27 11:15:00,178.2,178.2,177.92,177.92,2140.0,178.2,178.2,177.92,177.92,2140.0
2021-12-27 11:20:00,177.88,178.53,177.85,178.53,2502.0,177.88,178.53,177.85,178.53,2502.0
2021-12-27 11:25:00,178.45,178.74,178.45,178.73,1880.0,178.45,178.74,178.45,178.73,1880.0
2021-12-27 11:30:00,178.54,178.61,178.37,178.4,2141.0,178.54,178.61,178.37,178.4,2141.0
2021-12-27 11:35:00,178.4,178.53,178.35,178.36,2300.0,178.4,178.53,178.35,178.36,2300.0
2021-12-27 11:40:00,178.32,178.32,178.13,178.21,2043.0,178.32,178.32,178.13,178.21,2043.0
2021-12-27 11:45:00,178.06,178.06,177.83,177.83,5249.0,178.06,178.06,177.83,177.83,5249.0
2021-12-27 11:50:00,177.88,178.05,177.84,178.04,2913.0,177.88,178.05,177.84,178.04,2913.0
2021-12-27 11:55:00,178.05,178.05,177.91,177.94,2200.0,178.05,178.05,177.91,177.94,2200.0
2021-12-27 12:00:00,177.94,178.14,177.75,177.78,2035.0,177.94,178.14,177.75,177.78,2035.0
2021-12-27 12:05:00,177.78,177.89,177.77,177.89,2200.0,177.78,177.89,177.77,177.89,2200.0
2021-12-27 12:10:00,177.89,178.07,177.89,178.07,900.0,177.89,178.07,177.89,178.07,900.0
2021-12-27 12:15:00,178.1,178.16,177.96,177.97,2040.0,178.1,178.16,177.96,177.97,2040.0
2021-12-27 12:20:00,177.81,177.93,177.76,177.93,2300.0,177.81,177.93,177.76,177.93,2300.0
2021-12-27 12:25:00,177.88,177.93,177.75,177.91,3220.0,177.88,177.93,177.75,177.91,3220.0
2021-12-27 12:30:00,178.04,178.06,177.86,177.95,2300.0,178.04,178.06,177.86,177.95,2300.0
2021-12-27 12:35:00,177.92,178.03,177.9,177.91,2275.0,177.92,178.03,177.9,177.91,2275.0
2021-12-27 12:40:00,177.91,177.92,177.79,177.9,4578.0,177.91,177.92,177.79,177.9,4578.0
2021-12-27 12:45:00,177.91,178.19,177.9,178.19,900.0,177.91,178.19,177.9,178.19,900.0
2021-12-27 12:50:00,178.15,178.15,178.1,178.1,1200.0,178.15,178.15,178.1,178.1,1200.0
2021-12-27 12:55:00,178.2,178.22,177.76,177.89,4377.0,178.2,178.22,177.76,177.89,4377.0
2021-12-27 13:00:00,177.89,177.99,177.86,177.99,1000.0,177.89,177.99,177.86,177.99,1000.0
2021-12-27 13:05:00,178.01,178.05,177.88,177.88,3000.0,178.01,178.05,177.88,177.88,3000.0
2021-12-27 13:10:00,177.89,178.05,177.88,178.05,1600.0,177.89,178.05,177.88,178.05,1600.0
2021-12-27 13:15:00,178.05,178.09,177.89,177.9,6380.0,178.05,178.09,177.89,177.9,6380.0
2021-12-27 13:20:00,177.87,178.12,177.85,178.12,1710.0,177.87,178.12,177.85,178.12,1710.0
2021-12-27 13:25:00,178.15,178.18,178.03,178.05,2533.0,178.15,178.18,178.03,178.05,2533.0
2021-12-27 13:30:00,178.05,178.05,177.93,177.94,3427.0,178.05,178.05,177.93,177.94,3427.0
2021-12-27 13:35:00,177.93,178.08,177.93,177.99,2745.0,177.93,178.08,177.93,177.99,2745.0
2021-12-27 13:40:00,178.03,178.04,177.99,178.0,1800.0,178.03,178.04,177.99,178.0,1800.0
2021-12-27 13:45:00,177.99,178.03,177.89,177.98,2000.0,177.99,178.03,177.89,177.98,2000.0
2021-12-27 13:50:00,178.05,178.13,177.99,178.03,4610.0,178.05,178.13,177.99,178.03,4610.0
2021-12-27 13:55:00,178.09,178.09,177.98,178.03,3327.0,178.09,178.09,177.98,178.03,3327.0
2021-12-27 14:00:00,178.05,178.11,177.99,178.11,600.0,178.05,178.11,177.99,178.11,600.0
2021-12-27 14:05:00,178.14,178.14,178.02,178.11,2526.0,178.14,178.14,178.02,178.11,2526.0
2021-12-27 14:10:00,178.11,178.2,178.08,178.2,2600.0,178.11,178.2,178.08,178.2,2600.0
2021-12-27 14:15:00,178.14,178.15,178.04,178.15,1479.0,178.14,178.15,178.04,178.15,1479.0
2021-12-27 14:20:00,178.1,178.34,178.1,178.25,4200.0,178.1,178.34,178.1,178.25,4200.0
2021-12-27 14:25:00,178.28,178.41,178.28,178.34,1950.0,178.28,178.41,178.28,178.34,1950.0
2021-12-27 14:30:00,178.33,178.36,178.19,178.36,2563.0,178.33,178.36,178.19,178.36,2563.0
2021-12-27 14:35:00,178.39,178.53,178.34,178.41,2138.0,178.39,178.53,178.34,178.41,2138.0
2021-12-27 14:40:00,178.53,178.53,178.38,178.38,1200.0,178.53,178.53,178.38,178.38,1200.0
2021-12-27 14:45:00,178.41,178.41,178.21,178.22,5700.0,178.41,178.41,178.21,178.22,5700.0
2021-12-27 14:50:00,178.22,178.25,178.09,178.11,2345.0,178.22,178.25,178.09,178.11,2345.0
2021-12-27 14:55:00,178.11,178.47,178.11,178.43,14095.0,178.11,178.47,178.11,178.43,14095.0
2021-12-27 15:00:00,178.38,178.44,178.16,178.17,1621.0,178.38,178.44,178.16,178.17,1621.0
2021-12-27 15:05:00,178.21,178.36,178.18,178.36,1200.0,178.21,178.36,178.18,178.36,1200.0
2021-12-27 15:10:00,178.35,178.41,178.29,178.36,1358.0,178.35,178.41,178.29,178.36,1358.0
2021-12-27 15:15:00,178.28,178.47,178.26,178.41,2827.0,178.28,178.47,178.26,178.41,2827.0
2021-12-27 15:20:00,178.4,178.42,178.35,178.39,1349.0,178.4,178.42,178.35,178.39,1349.0
2021-12-27 15:25:00,178.43,178.5,178.38,178.43,4000.0,178.43,178.5,178.38,178.43,4000.0
2021-12-27 15:30:00,178.45,178.78,178.45,178.75,4300.0,178.45,178.78,178.45,178.75,4300.0
2021-12-27 15:35:00,178.74,179.06,178.72,178.97,5023.0,178.74,179.06,178.72,178.97,5023.0
2021-12-27 15:40:00,178.93,179.29,178.9,179.21,5136.0,178.93,179.29,178.9,179.21,5136.0
2021-12-27 15:45:00,179.22,179.28,179.05,179.14,11496.0,179.22,179.28,179.05,179.14,11496.0
2021-12-27 15:50:00,179.15,179.59,179.15,179.51,17458.0,179.15,179.59,179.15,179.51,17458.0
2021-12-27 15:55:00,179.51,179.69,179.4,179.62,43940.0,179.51,179.69,179.4,179.62,43940.0
2021-12-28 09:30:00,179.46,180.96,179.46,180.94,7855.0,179.46,180.96,179.46,180.94,7855.0
2021-12-28 09:35:00,180.95,180.98,180.33,180.79,1974.0,180.95,180.98,180.33,180.79,1974.0
2021-12-28 09:40:00,180.84,181.62,180.84,181.61,4704.0,180.84,181.62,180.84,181.61,4704.0
2021-12-28 09:45:00,181.62,181.62,181.17,181.35,4200.0,181.62,181.62,181.17,181.35,4200.0
2021-12-28 09:50:00,181.37,181.82,181.37,181.49,1940.0,181.37,181.82,181.37,181.49,1940.0
2021-12-28 09:55:00,181.35,181.57,180.9,181.21,4398.0,181.35,181.57,180.9,181.21,4398.0
2021-12-28 10:00:00,181.18,181.49,180.97,181.21,3236.0,181.18,181.49,180.97,181.21,3236.0
2021-12-28 10:05:00,181.14,181.14,180.75,180.75,443.0,181.14,181.14,180.75,180.75,443.0
2021-12-28 10:10:00,180.79,181.09,180.79,180.97,4026.0,180.79,181.09,180.79,180.97,4026.0
2021-12-28 10:15:00,181.03,181.46,181.02,181.43,1143.0,181.03,181.46,181.02,181.43,1143.0
2021-12-28 10:20:00,181.32,181.62,181.18,181.2,2880.0,181.32,181.62,181.18,181.2,2880.0
2021-12-28 10:25:00,181.3,181.71,181.01,181.01,5966.0,181.3,181.71,181.01,181.01,5966.0
2021-12-28 10:30:00,181.02,181.02,180.42,180.7,6012.0,181.02,181.02,180.42,180.7,6012.0
2021-12-28 10:35:00,180.54,180.81,180.37,180.37,1981.0,180.54,180.81,180.37,180.37,1981.0
2021-12-28 10:40:00,180.46,180.94,180.33,180.84,6100.0,180.46,180.94,180.33,180.84,6100.0
2021-12-28 10:45:00,180.84,180.86,180.66,180.84,2560.0,180.84,180.86,180.66,180.84,2560.0
2021-12-28 10:50:00,180.68,180.94,180.67,180.77,705.0,180.68,180.94,180.67,180.77,705.0
2021-12-28 10:55:00,180.8,180.95,180.67,180.67,1815.0,180.8,180.95,180.67,180.67,1815.0
2021-12-28 11:00:00,180.58,180.58,180.18,180.44,1711.0,180.58,180.58,180.18,180.44,1711.0
2021-12-28 11:05:00,180.43,180.52,180.3,180.49,1200.0,180.43,180.52,180.3,180.49,1200.0
2021-12-28 11:10:00,180.56,180.6,180.15,180.15,12732.0,180.56,180.6,180.15,180.15,12732.0
2021-12-28 11:15:00,180.2,180.6,180.2,180.49,7550.0,180.2,180.6,180.2,180.49,7550.0
2021-12-28 11:20:00,180.43,180.74,180.43,180.53,7091.0,180.43,180.74,180.43,180.53,7091.0
2021-12-28 11:25:00,180.57,180.7,180.56,180.67,3151.0,180.57,180.7,180.56,180.67,3151.0
2021-12-28 11:30:00,180.62,180.62,180.19,180.4,1729.0,180.62,180.62,180.19,180.4,1729.0
2021-12-28 11:35:00,180.42,180.44,180.2,180.42,900.0,180.42,180.44,180.2,180.42,900.0
2021-12-28 11:40:00,180.44,180.61,180.26,180.32,1655.0,180.44,180.61,180.26,180.32,1655.0
2021-12-28 11:45:00,180.02,180.27,180.01,180.27,1650.0,180.02,180.27,180.01,180.27,1650.0
2021-12-28 11:50:00,180.3,180.35,180.14,180.25,2212.0,180.3,180.35,180.14,180.25,2212.0
2021-12-28 11:55:00,180.1,180.1,179.5,179.5,1459.0,180.1,180.1,179.5,179.5,1459.0
2021-12-28 12:00:00,179.65,179.69,179.53,179.56,1300.0,179.65,179.69,179.53,179.56,1300.0
2021-12-28 12:05:00,179.54,179.63,179.36,179.63,2100.0,179.54,179.63,179.36,179.63,2100.0
2021-12-28 12:10:00,179.65,179.83,179.64,179.83,800.0,179.65,179.83,179.64,179.83,800.0
2021-12-28 12:15:00,179.79,179.8,179.54,179.55,1114.0,179.79,179.8,179.54,179.55,1114.0
2021-12-28 12:20:00,179.61,179.8,179.55,179.77,1655.0,179.61,179.8,179.55,179.77,1655.0
2021-12-28 12:25:00,179.77,179.86,179.53,179.57,1942.0,179.77,179.86,179.53,179.57,1942.0
2021-12-28 12:30:00,179.56,179.69,179.31,179.31,1800.0,179.56,179.69,179.31,179.31,1800.0
2021-12-28 12:35:00,179.38,179.38,179.08,179.29,4949.0,179.38,179.38,179.08,179.29,4949.0
2021-12-28 12:40:00,179.27,179.39,179.26,179.39,1200.0,179.27,179.39,179.26,179.39,1200.0
2021-12-28 12:45:00,179.39,179.52,179.39,179.44,800.0,179.39,179.52,179.39,179.44,800.0
2021-12-28 12:50:00,179.43,179.57,179.36,179.38,6700.0,179.43,179.57,179.36,179.38,6700.0
2021-12-28 12:55:00,179.33,179.43,179.27,179.4,1645.0,179.33,179.43,179.27,179.4,1645.0
2021-12-28 13:00:00,179.37,179.74,179.37,179.64,1500.0,179.37,179.74,179.37,179.64,1500.0
2021-12-28 13:05:00,179.54,179.54,179.29,179.42,1635.0,179.54,179.54,179.29,179.42,1635.0
2021-12-28 13:10:00,179.33,179.45,179.33,179.37,1694.0,179.33,179.45,179.33,179.37,1694.0
2021-12-28 13:15:00,179.34,179.35,179.13,179.13,1000.0,179.34,179.35,179.13,179.13,1000.0
2021-12-28 13:20:00,179.09,179.09,178.61,178.75,3218.0,179.09,179.09,178.61,178.75,3218.0
2021-12-28 13:25:00,178.75,179.03,178.66,179.03,4000.0,178.75,179.03,178.66,179.03,4000.0
2021-12-28 13:30:00,178.81,178.93,178.81,178.93,800.0,178.81,178.93,178.81,178.93,800.0
2021-12-28 13:35:00,178.92,178.98,178.92,178.98,260.0,178.92,178.98,178.92,178.98,260.0
2021-12-28 13:40:00,179.06,179.15,179.05,179.15,1258.0,179.06,179.15,179.05,179.15,1258.0
2021-12-28 13:45:00,179.19,179.19,179.07,179.15,1550.0,179.19,179.19,179.07,179.15,1550.0
2021-12-28 13:50:00,179.21,179.21,179.07,179.08,1053.0,179.21,179.21,179.07,179.08,1053.0
2021-12-28 13:55:00,179.11,179.25,179.1,179.25,1597.0,179.11,179.25,179.1,179.25,1597.0
2021-12-28 14:00:00,179.15,179.28,179.14,179.28,1200.0,179.15,179.28,179.14,179.28,1200.0
2021-12-28 14:05:00,179.22,179.28,179.1,179.14,2262.0,179.22,179.28,179.1,179.14,2262.0
2021-12-28 14:10:00,179.15,179.15,178.72,178.84,4377.0,179.15,179.15,178.72,178.84,4377.0
2021-12-28 14:15:00,178.92,179.09,178.77,178.77,13664.0,178.92,179.09,178.77,178.77,13664.0
2021-12-28 14:20:00,178.82,178.82,178.47,178.53,3243.0,178.82,178.82,178.47,178.53,3243.0
2021-12-28 14:25:00,178.59,178.67,178.43,178.61,2570.0,178.59,178.67,178.43,178.61,2570.0
2021-12-28 14:30:00,178.81,178.94,178.81,178.91,900.0,178.81,178.94,178.81,178.91,900.0
2021-12-28 14:35:00,178.89,178.9,178.67,178.9,6200.0,178.89,178.9,178.67,178.9,6200.0
2021-12-28 14:40:00,179.02,179.02,178.97,178.98,400.0,179.02,179.02,178.97,178.98,400.0
2021-12-28 14:45:00,178.91,178.94,178.9,178.93,733.0,178.91,178.94,178.9,178.93,733.0
2021-12-28 14:50:00,178.93,179.15,178.93,179.05,1904.0,178.93,179.15,178.93,179.05,1904.0
2021-12-28 14:55:00,179.02,179.18,179.02,179.14,700.0,179.02,179.18,179.02,179.14,700.0
2021-12-28 15:00:00,179.1,179.1,178.84,178.85,2476.0,179.1,179.1,178.84,178.85,2476.0
2021-12-28 15:05:00,178.8,178.96,178.51,178.51,4627.0,178.8,178.96,178.51,178.51,4627.0
2021-12-28 15:10:00,178.63,179.16,178.55,179.09,4477.0,178.63,179.16,178.55,179.09,4477.0
2021-12-28 15:15:00,179.14,179.14,178.98,178.98,595.0,179.14,179.14,178.98,178.98,595.0
2021-12-28 15:20:00,178.96,179.08,178.96,179.05,1261.0,178.96,179.08,178.96,179.05,1261.0
2021-12-28 15:25:00,179.16,179.24,178.98,178.99,3723.0,179.16,179.24,178.98,178.99,3723.0
2021-12-28 15:30:00,178.98,179.13,178.81,179.13,11156.0,178.98,179.13,178.81,179.13,11156.0
2021-12-28 15:35:00,179.09,179.11,178.91,179.07,16974.0,179.09,179.11,178.91,179.07,16974.0
2021-12-28 15:40:00,178.99,179.26,178.98,179.2,2707.0,178.99,179.26,178.98,179.2,2707.0
2021-12-28 15:45:00,179.16,179.27,178.89,178.96,37039.0,179.16,179.27,178.89,178.96,37039.0
2021-12-28 15:50:00,178.88,178.92,178.73,178.89,11405.0,178.88,178.92,178.73,178.89,11405.0
2021-12-28 15:55:00,178.89,179.42,178.7,179.4,58990.0,178.89,179.42,178.7,179.4,58990.0
2021-12-29 09:30:00,179.78,179.9,179.53,179.9,5212.0,179.78,179.9,179.53,179.9,5212.0
2021-12-29 09:35:00,179.71,180.0,179.46,179.67,3459.0,179.71,180.0,179.46,179.67,3459.0
2021-12-29 09:40:00,180.11,180.11,179.44,179.44,1118.0,180.11,180.11,179.44,179.44,1118.0
2021-12-29 09:45:00,179.44,179.67,178.96,179.67,3465.0,179.44,179.67,178.96,179.67,3465.0
2021-12-29 09:50:00,179.36,179.42,179.04,179.05,650.0,179.36,179.42,179.04,179.05,650.0
2021-12-29 09:55:00,178.87,178.97,178.5,178.82,1600.0,178.87,178.97,178.5,178.82,1600.0
2021-12-29 10:00:00,178.84,179.08,178.72,178.87,1923.0,178.84,179.08,178.72,178.87,1923.0
2021-12-29 10:05:00,178.87,179.31,178.87,179.24,1000.0,178.87,179.31,178.87,179.24,1000.0
2021-12-29 10:10:00,179.19,179.25,178.95,179.25,1200.0,179.19,179.25,178.95,179.25,1200.0
2021-12-29 10:15:00,178.97,179.61,178.82,179.43,4416.0,178.97,179.61,178.82,179.43,4416.0
2021-12-29 10:20:00,179.44,179.86,179.44,179.86,1092.0,179.44,179.86,179.44,179.86,1092.0
2021-12-29 10:25:00,179.76,179.83,179.4,179.46,3311.0,179.76,179.83,179.4,179.46,3311.0
2021-12-29 10:30:00,179.37,180.16,179.36,180.16,2385.0,179.37,180.16,179.36,180.16,2385.0
2021-12-29 10:35:00,180.07,180.07,179.74,179.89,2709.0,180.07,180.07,179.74,179.89,2709.0
2021-12-29 10:40:00,179.79,179.93,179.51,179.58,5119.0,179.79,179.93,179.51,179.58,5119.0
2021-12-29 10:45:00,179.65,179.65,179.48,179.6,601.0,179.65,179.65,179.48,179.6,601.0
2021-12-29 10:50:00,179.66,179.69,179.56,179.69,1035.0,179.66,179.69,179.56,179.69,1035.0
2021-12-29 10:55:00,179.76,179.92,179.55,179.56,2100.0,179.76,179.92,179.55,179.56,2100.0
2021-12-29 11:00:00,179.58,179.9,179.58,179.9,3947.0,179.58,179.9,179.58,179.9,3947.0
2021-12-29 11:05:00,179.98,180.23,179.97,180.16,9172.0,179.98,180.23,179.97,180.16,9172.0
2021-12-29 11:10:00,180.21,180.25,180.04,180.15,1200.0,180.21,180.25,180.04,180.15,1200.0
2021-12-29 11:15:00,180.17,180.17,180.04,180.14,1200.0,180.17,180.17,180.04,180.14,1200.0
2021-12-29 11:20:00,180.17,180.17,180.07,180.1,300.0,180.17,180.17,180.07,180.1,300.0
2021-12-29 11:25:00,180.05,180.07,179.74,179.81,1618.0,180.05,180.07,179.74,179.81,1618.0
2021-12-29 11:30:00,179.86,179.97,179.69,179.97,2300.0,179.86,179.97,179.69,179.97,2300.0
2021-12-29 11:35:00,179.92,180.27,179.88,180.27,2740.0,179.92,180.27,179.88,180.27,2740.0
2021-12-29 11:40:00,180.32,180.32,180.14,180.18,1400.0,180.32,180.32,180.14,180.18,1400.0
2021-12-29 11:45:00,180.18,180.18,179.87,179.9,2524.0,180.18,180.18,179.87,179.9,2524.0
2021-12-29 11:50:00,179.83,179.94,179.81,179.81,900.0,179.83,179.94,179.81,179.81,900.0
2021-12-29 11:55:00,179.81,180.0,179.81,179.96,1300.0,179.81,180.0,179.81,179.96,1300.0
2021-12-29 12:00:00,179.88,179.96,179.88,179.95,900.0,179.88,179.96,179.88,179.95,900.0
2021-12-29 12:05:00,179.98,179.98,179.98,179.98,100.0,179.98,179.98,179.98,179.98,100.0
2021-12-29 12:10:00,180.11,180.16,180.04,180.16,882.0,180.11,180.16,180.04,180.16,882.0
2021-12-29 12:15:00,180.2,180.3,180.17,180.18,1295.0,180.2,180.3,180.17,180.18,1295.0
2021-12-29 12:20:00,180.21,180.21,179.94,179.94,1000.0,180.21,180.21,179.94,179.94,1000.0
2021-12-29 12:25:00,179.79,180.03,179.76,179.85,3085.0,179.79,180.03,179.76,179.85,3085.0
2021-12-29 12:30:00,179.84,179.85,179.64,179.64,1200.0,179.84,179.85,179.64,179.64,1200.0
2021-12-29 12:35:00,179.64,179.64,179.53,179.55,600.0,179.64,179.64,179.53,179.55,600.0
2021-12-29 12:40:00,179.52,179.64,179.38,179.51,2324.0,179.52,179.64,179.38,179.51,2324.0
2021-12-29 12:45:00,179.39,179.39,179.24,179.24,600.0,179.39,179.39,179.24,179.24,600.0
2021-12-29 12:50:00,179.18,179.19,179.04,179.11,800.0,179.18,179.19,179.04,179.11,800.0
2021-12-29 12:55:00,179.16,179.19,179.12,179.19,1217.0,179.16,179.19,179.12,179.19,1217.0
2021-12-29 13:00:00,179.25,179.25,179.19,179.23,511.0,179.25,179.25,179.19,179.23,511.0
2021-12-29 13:05:00,179.21,179.44,179.12,179.44,2122.0,179.21,179.44,179.12,179.44,2122.0
2021-12-29 13:10:00,179.32,179.49,179.32,179.46,1000.0,179.32,179.49,179.32,179.46,1000.0
2021-12-29 13:15:00,179.53,179.53,179.42,179.49,1400.0,179.53,179.53,179.42,179.49,1400.0
2021-12-29 13:20:00,179.43,179.48,179.42,179.48,1200.0,179.43,179.48,179.42,179.48,1200.0
2021-12-29 13:25:00,179.44,179.44,179.14,179.15,1108.0,179.44,179.44,179.14,179.15,1108.0
2021-12-29 13:30:00,179.35,179.43,179.35,179.37,800.0,179.35,179.43,179.35,179.37,800.0
2021-12-29 13:35:00,179.4,179.46,179.33,179.44,1139.0,179.4,179.46,179.33,179.44,1139.0
2021-12-29 13:40:00,179.56,179.56,179.47,179.5,1011.0,179.56,179.56,179.47,179.5,1011.0
2021-12-29 13:45:00,179.52,179.54,179.37,179.37,1203.0,179.52,179.54,179.37,179.37,1203.0
2021-12-29 13:50:00,179.46,179.59,179.39,179.48,900.0,179.46,179.59,179.39,179.48,900.0
2021-12-29 13:55:00,179.52,179.71,179.49,179.7,2121.0,179.52,179.71,179.49,179.7,2121.0
2021-12-29 14:00:00,179.72,179.88,179.64,179.7,1333.0,179.72,179.88,179.64,179.7,1333.0
2021-12-29 14:05:00,179.75,179.86,179.68,179.81,900.0,179.75,179.86,179.68,179.81,900.0
2021-12-29 14:10:00,179.82,179.82,179.6,179.67,1105.0,179.82,179.82,179.6,179.67,1105.0
2021-12-29 14:15:00,179.82,179.82,179.56,179.68,2440.0,179.82,179.82,179.56,179.68,2440.0
2021-12-29 14:20:00,179.71,179.76,179.69,179.69,800.0,179.71,179.76,179.69,179.69,800.0
2021-12-29 14:25:00,179.74,179.87,179.7,179.87,2017.0,179.74,179.87,179.7,179.87,2017.0
2021-12-29 14:30:00,179.93,179.98,179.82,179.84,1000.0,179.93,179.98,179.82,179.84,1000.0
2021-12-29 14:35:00,179.89,179.89,179.7,179.73,2135.0,179.89,179.89,179.7,179.73,2135.0
2021-12-29 14:40:00,179.72,179.72,179.53,179.61,821.0,179.72,179.72,179.53,179.61,821.0
2021-12-29 14:45:00,179.59,179.59,179.47,179.47,599.0,179.59,179.59,179.47,179.47,599.0
2021-12-29 14:50:00,179.51,179.65,179.51,179.65,400.0,179.51,179.65,179.51,179.65,400.0
2021-12-29 14:55:00,179.63,179.8,179.63,179.8,1007.0,179.63,179.8,179.63,179.8,1007.0
2021-12-29 15:00:00,179.7,179.7,179.5,179.51,1224.0,179.7,179.7,179.5,179.51,1224.0
2021-12-29 15:05:00,179.52,179.68,179.51,179.61,1257.0,179.52,179.68,179.51,179.61,1257.0
2021-12-29 15:10:00,179.7,179.7,179.58,179.59,3122.0,179.7,179.7,179.58,179.59,3122.0
2021-12-29 15:15:00,179.65,179.92,179.6,179.78,2400.0,179.65,179.92,179.6,179.78,2400.0
2021-12-29 15:20:00,179.75,179.76,179.48,179.57,2017.0,179.75,179.76,179.48,179.57,2017.0
2021-12-29 15:25:00,179.65,179.65,179.35,179.48,1374.0,179.65,179.65,179.35,179.48,1374.0
2021-12-29 15:30:00,179.58,179.8,179.44,179.73,5266.0,179.58,179.8,179.44,179.73,5266.0
2021-12-29 15:35:00,179.78,180.07,179.73,179.82,3612.0,179.78,180.07,179.73,179.82,3612.0
2021-12-29 15:40:00,179.97,179.99,179.71,179.86,4250.0,179.97,179.99,179.71,179.86,4250.0
2021-12-29 15:45:00,179.75,180.03,179.75,180.03,8066.0,179.75,180.03,179.75,180.03,8066.0
2021-12-29 15:50:00,180.08,180.3,179.94,180.23,16499.0,180.08,180.3,179.94,180.23,16499.0
2021-12-29 15:55:00,180.19,180.34,180.01,180.3,35994.0,180.19,180.34,180.01,180.3,35994.0
2021-12-30 09:30:00,180.35,180.72,180.31,180.52,10524.0,180.35,180.72,180.31,180.52,10524.0
2021-12-30 09:35:00,180.49,180.7,180.05,180.42,3000.0,180.49,180.7,180.05,180.42,3000.0
2021-12-30 09:40:00,180.57,180.65,180.01,180.01,900.0,180.57,180.65,180.01,180.01,900.0
2021-12-30 09:45:00,180.31,180.53,180.14,180.19,1832.0,180.31,180.53,180.14,180.19,1832.0
2021-12-30 09:50:00,180.09,180.29,180.02,180.02,1000.0,180.09,180.29,180.02,180.02,1000.0
2021-12-30 09:55:00,180.16,180.35,180.0,180.35,1200.0,180.16,180.35,180.0,180.35,1200.0
2021-12-30 10:00:00,180.4,180.49,180.03,180.21,3396.0,180.4,180.49,180.03,180.21,3396.0
2021-12-30 10:05:00,180.24,180.41,180.14,180.35,5519.0,180.24,180.41,180.14,180.35,5519.0
2021-12-30 10:10:00,180.46,180.9,180.46,180.72,8701.0,180.46,180.9,180.46,180.72,8701.0
2021-12-30 10:15:00,180.72,180.74,180.48,180.65,4771.0,180.72,180.74,180.48,180.65,4771.0
2021-12-30 10:20:00,180.78,180.81,180.62,180.81,3641.0,180.78,180.81,180.62,180.81,3641.0
2021-12-30 10:25:00,180.88,180.98,180.86,180.86,2600.0,180.88,180.98,180.86,180.86,2600.0
2021-12-30 10:30:00,180.9,180.9,180.51,180.73,2236.0,180.9,180.9,180.51,180.73,2236.0
2021-12-30 10:35:00,180.75,180.96,180.74,180.8,3393.0,180.75,180.96,180.74,180.8,3393.0
2021-12-30 10:40:00,180.82,180.85,180.73,180.78,3447.0,180.82,180.85,180.73,180.78,3447.0
2021-12-30 10:45:00,180.85,180.86,180.32,180.5,3141.0,180.85,180.86,180.32,180.5,3141.0
2021-12-30 10:50:00,180.74,180.81,180.32,180.32,2000.0,180.74,180.81,180.32,180.32,2000.0
2021-12-30 10:55:00,180.28,180.37,179.69,179.85,11378.0,180.28,180.37,179.69,179.85,11378.0
2021-12-30 11:00:00,179.81,179.98,179.81,179.88,1600.0,179.81,179.98,179.81,179.88,1600.0
2021-12-30 11:05:00,180.09,180.22,179.64,179.65,2870.0,180.09,180.22,179.64,179.65,2870.0
2021-12-30 11:10:00,179.67,179.81,179.61,179.75,3160.0,179.67,179.81,179.61,179.75,3160.0
2021-12-30 11:15:00,179.86,180.2,179.86,180.15,1603.0,179.86,180.2,179.86,180.15,1603.0
2021-12-30 11:20:00,180.19,180.19,180.08,180.11,2476.0,180.19,180.19,180.08,180.11,2476.0
2021-12-30 11:25:00,180.11,180.33,179.91,180.24,2651.0,180.11,180.33,179.91,180.24,2651.0
2021-12-30 11:30:00,180.37,180.42,179.87,180.08,4099.0,180.37,180.42,179.87,180.08,4099.0
2021-12-30 11:35:00,180.08,180.09,179.86,179.93,3130.0,180.08,180.09,179.86,179.93,3130.0
2021-12-30 11:40:00,179.98,180.01,179.91,179.91,2000.0,179.98,180.01,179.91,179.91,2000.0
2021-12-30 11:45:00,180.1,180.18,180.07,180.08,3733.0,180.1,180.18,180.07,180.08,3733.0
2021-12-30 11:50:00,180.11,180.27,180.07,180.27,1200.0,180.11,180.27,180.07,180.27,1200.0
2021-12-30 11:55:00,180.27,180.31,180.13,180.13,3135.0,180.27,180.31,180.13,180.13,3135.0
2021-12-30 12:00:00,180.19,180.29,180.18,180.28,800.0,180.19,180.29,180.18,180.28,800.0
2021-12-30 12:05:00,180.25,180.31,180.12,180.12,2646.0,180.25,180.31,180.12,180.12,2646.0
2021-12-30 12:10:00,180.19,180.21,180.08,180.14,2594.0,180.19,180.21,180.08,180.14,2594.0
2021-12-30 12:15:00,180.17,180.33,180.13,180.3,2500.0,180.17,180.33,180.13,180.3,2500.0
2021-12-30 12:20:00,180.24,180.36,180.19,180.3,1870.0,180.24,180.36,180.19,180.3,1870.0
2021-12-30 12:25:00,180.32,180.44,180.29,180.34,2700.0,180.32,180.44,180.29,180.34,2700.0
2021-12-30 12:30:00,180.33,180.38,180.26,180.26,1500.0,180.33,180.38,180.26,180.26,1500.0
2021-12-30 12:35:00,180.27,180.33,180.2,180.29,2602.0,180.27,180.33,180.2,180.29,2602.0
2021-12-30 12:40:00,180.29,180.34,180.24,180.25,1100.0,180.29,180.34,180.24,180.25,1100.0
2021-12-30 12:45:00,180.26,180.43,180.26,180.42,2100.0,180.26,180.43,180.26,180.42,2100.0
2021-12-30 12:50:00,180.42,180.77,180.34,180.77,15010.0,180.42,180.77,180.34,180.77,15010.0
2021-12-30 12:55:00,180.8,181.1,180.8,181.0,5018.0,180.8,181.1,180.8,181.0,5018.0
2021-12-30 13:00:00,180.98,181.13,180.88,180.92,1511.0,180.98,181.13,180.88,180.92,1511.0
2021-12-30 13:05:00,181.0,181.15,181.0,181.15,1850.0,181.0,181.15,181.0,181.15,1850.0
2021-12-30 13:10:00,181.06,181.17,180.95,181.13,3600.0,181.06,181.17,180.95,181.13,3600.0
2021-12-30 13:15:00,181.2,181.22,181.15,181.15,1882.0,181.2,181.22,181.15,181.15,1882.0
2021-12-30 13:20:00,181.16,181.33,181.0,181.04,9328.0,181.16,181.33,181.0,181.04,9328.0
2021-12-30 13:25:00,181.06,181.12,180.83,180.88,2182.0,181.06,181.12,180.83,180.88,2182.0
2021-12-30 13:30:00,180.87,181.07,180.87,181.05,5701.0,180.87,181.07,180.87,181.05,5701.0
2021-12-30 13:35:00,181.11,181.29,181.11,181.28,1100.0,181.11,181.29,181.11,181.28,1100.0
2021-12-30 13:40:00,181.28,181.28,181.12,181.18,3905.0,181.28,181.28,181.12,181.18,3905.0
2021-12-30 13:45:00,181.28,181.32,181.14,181.32,2093.0,181.28,181.32,181.14,181.32,2093.0
2021-12-30 13:50:00,181.34,181.52,181.31,181.44,2834.0,181.34,181.52,181.31,181.44,2834.0
2021-12-30 13:55:00,181.44,181.47,181.35,181.47,2300.0,181.44,181.47,181.35,181.47,2300.0
2021-12-30 14:00:00,181.4,181.62,181.34,181.62,2200.0,181.4,181.62,181.34,181.62,2200.0
2021-12-30 14:05:00,181.56,181.65,181.47,181.55,1992.0,181.56,181.65,181.47,181.55,1992.0
2021-12-30 14:10:00,181.46,181.54,181.36,181.37,1900.0,181.46,181.54,181.36,181.37,1900.0
2021-12-30 14:15:00,181.43,181.43,181.3,181.36,1940.0,181.43,181.43,181.3,181.36,1940.0
2021-12-30 14:20:00,181.34,181.35,181.26,181.32,1700.0,181.34,181.35,181.26,181.32,1700.0
2021-12-30 14:25:00,181.35,181.4,181.31,181.32,2006.0,181.35,181.4,181.31,181.32,2006.0
2021-12-30 14:30:00,181.35,181.47,181.33,181.45,2600.0,181.35,181.47,181.33,181.45,2600.0
2021-12-30 14:35:00,181.41,181.55,181.37,181.5,3600.0,181.41,181.55,181.37,181.5,3600.0
2021-12-30 14:40:00,181.56,181.69,181.55,181.69,2110.0,181.56,181.69,181.55,181.69,2110.0
2021-12-30 14:45:00,181.71,181.75,181.44,181.49,7925.0,181.71,181.75,181.44,181.49,7925.0
2021-12-30 14:50:00,181.53,181.57,181.49,181.52,2100.0,181.53,181.57,181.49,181.52,2100.0
2021-12-30 14:55:00,181.44,181.5,181.31,181.31,2406.0,181.44,181.5,181.31,181.31,2406.0
2021-12-30 15:00:00,181.29,181.29,181.14,181.28,3232.0,181.29,181.29,181.14,181.28,3232.0
2021-12-30 15:05:00,181.31,181.36,181.19,181.26,3599.0,181.31,181.36,181.19,181.26,3599.0
2021-12-30 15:10:00,181.2,181.29,181.06,181.12,3415.0,181.2,181.29,181.06,181.12,3415.0
2021-12-30 15:15:00,181.15,181.25,181.14,181.22,3488.0,181.15,181.25,181.14,181.22,3488.0
2021-12-30 15:20:00,181.19,181.22,181.15,181.22,2700.0,181.19,181.22,181.15,181.22,2700.0
2021-12-30 15:25:00,181.22,181.25,181.0,181.0,4490.0,181.22,181.25,181.0,181.0,4490.0
2021-12-30 15:30:00,181.04,181.27,181.04,181.27,4825.0,181.04,181.27,181.04,181.27,4825.0
2021-12-30 15:35:00,181.19,181.37,181.13,181.37,5201.0,181.19,181.37,181.13,181.37,5201.0
2021-12-30 15:40:00,181.32,181.33,181.16,181.2,5795.0,181.32,181.33,181.16,181.2,5795.0
2021-12-30 15:45:00,181.21,181.22,180.93,180.96,9355.0,181.21,181.22,180.93,180.96,9355.0
2021-12-30 15:50:00,180.96,180.96,180.42,180.42,13290.0,180.96,180.96,180.42,180.42,13290.0
2021-12-30 15:55:00,180.51,180.92,180.38,180.89,54564.0,180.51,180.92,180.38,180.89,54564.0
2021-12-31 09:30:00,180.52,181.1,180.52,181.1,7019.0,180.52,181.1,180.52,181.1,7019.0
2021-12-31 09:35:00,181.68,181.68,181.01,181.56,2600.0,181.68,181.68,181.01,181.56,2600.0
2021-12-31 09:40:00,181.27,181.27,180.32,180.32,1061.0,181.27,181.27,180.32,180.32,1061.0
2021-12-31 09:45:00,180.34,180.69,180.11,180.41,5222.0,180.34,180.69,180.11,180.41,5222.0
2021-12-31 09:50:00,180.21,180.75,180.21,180.6,2515.0,180.21,180.75,180.21,180.6,2515.0
2021-12-31 09:55:00,180.68,180.77,180.25,180.25,3800.0,180.68,180.77,180.25,180.25,3800.0
2021-12-31 10:00:00,180.14,180.14,179.5,179.69,15879.0,180.14,180.14,179.5,179.69,15879.0
2021-12-31 10:05:00,179.68,179.8,179.57,179.64,1800.0,179.68,179.8,179.57,179.64,1800.0
2021-12-31 10:10:00,179.63,180.04,179.54,180.02,2624.0,179.63,180.04,179.54,180.02,2624.0
2021-12-31 10:15:00,180.15,180.28,180.01,180.22,2120.0,180.15,180.28,180.01,180.22,2120.0
2021-12-31 10:20:00,180.19,180.38,180.12,180.23,3493.0,180.19,180.38,180.12,180.23,3493.0
2021-12-31 10:25:00,180.21,180.39,180.16,180.34,2200.0,180.21,180.39,180.16,180.34,2200.0
2021-12-31 10:30:00,180.34,180.42,180.05,180.06,4073.0,180.34,180.42,180.05,180.06,4073.0
2021-12-31 10:35:00,180.09,180.16,180.0,180.09,3451.0,180.09,180.16,180.0,180.09,3451.0
2021-12-31 10:40:00,180.09,180.1,179.8,179.83,2916.0,180.09,180.1,179.8,179.83,2916.0
2021-12-31 10:45:00,179.84,180.04,179.78,179.91,3008.0,179.84,180.04,179.78,179.91,3008.0
2021-12-31 10:50:00,179.92,180.06,179.84,179.96,2993.0,179.92,180.06,179.84,179.96,2993.0
2021-12-31 10:55:00,179.92,180.08,179.91,180.05,1883.0,179.92,180.08,179.91,180.05,1883.0
2021-12-31 11:00:00,180.16,180.17,180.11,180.16,2600.0,180.16,180.17,180.11,180.16,2600.0
2021-12-31 11:05:00,180.16,180.31,180.07,180.31,2395.0,180.16,180.31,180.07,180.31,2395.0
2021-12-31 11:10:00,180.35,180.38,180.22,180.23,2502.0,180.35,180.38,180.22,180.23,2502.0
2021-12-31 11:15:00,180.25,180.39,180.23,180.3,1889.0,180.25,180.39,180.23,180.3,1889.0
2021-12-31 11:20:00,180.3,180.31,180.22,180.31,1600.0,180.3,180.31,180.22,180.31,1600.0
2021-12-31 11:25:00,180.31,180.33,180.14,180.2,3877.0,180.31,180.33,180.14,180.2,3877.0
2021-12-31 11:30:00,180.21,180.28,180.11,180.11,2121.0,180.21,180.28,180.11,180.11,2121.0
2021-12-31 11:35:00,180.11,180.17,180.01,180.05,2300.0,180.11,180.17,180.01,180.05,2300.0
2021-12-31 11:40:00,180.05,180.36,180.05,180.09,2428.0,180.05,180.36,180.05,180.09,2428.0
2021-12-31 11:45:00,180.11,180.14,179.97,180.14,2003.0,180.11,180.14,179.97,180.14,2003.0
2021-12-31 11:50:00,180.14,180.24,180.04,180.19,2406.0,180.14,180.24,180.04,180.19,2406.0
2021-12-31 11:55:00,180.19,180.32,180.19,180.31,1501.0,180.19,180.32,180.19,180.31,1501.0
2021-12-31 12:00:00,180.32,180.64,180.25,180.44,3575.0,180.32,180.64,180.25,180.44,3575.0
2021-12-31 12:05:00,180.48,180.71,180.35,180.47,17906.0,180.48,180.71,180.35,180.47,17906.0
2021-12-31 12:10:00,180.47,180.5,180.31,180.44,25800.0,180.47,180.5,180.31,180.44,25800.0
2021-12-31 12:15:00,180.43,180.43,180.16,180.16,2000.0,180.43,180.43,180.16,180.16,2000.0
2021-12-31 12:20:00,180.17,180.17,179.85,179.98,2195.0,180.17,180.17,179.85,179.98,2195.0
2021-12-31 12:25:00,179.89,179.96,179.78,179.83,2084.0,179.89,179.96,179.78,179.83,2084.0
2021-12-31 12:30:00,179.74,179.97,179.74,179.92,5255.0,179.74,179.97,179.74,179.92,5255.0
2021-12-31 12:35:00,179.94,180.01,179.88,179.89,1000.0,179.94,180.01,179.88,179.89,1000.0
2021-12-31 12:40:00,179.94,180.01,179.77,179.89,3635.0,179.94,180.01,179.77,179.89,3635.0
2021-12-31 12:45:00,179.93,179.93,179.9,179.9,899.0,179.93,179.93,179.9,179.9,899.0
2021-12-31 12:50:00,179.94,180.05,179.89,179.89,1931.0,179.94,180.05,179.89,179.89,1931.0
2021-12-31 12:55:00,179.79,179.92,179.78,179.92,2310.0,179.79,179.92,179.78,179.92,2310.0
2021-12-31 13:00:00,179.84,179.88,179.69,179.69,2100.0,179.84,179.88,179.69,179.69,2100.0
2021-12-31 13:05:00,179.8,179.83,179.63,179.65,1712.0,179.8,179.83,179.63,179.65,1712.0
2021-12-31 13:10:00,179.65,179.86,179.65,179.86,2650.0,179.65,179.86,179.65,179.86,2650.0
2021-12-31 13:15:00,179.81,179.86,179.75,179.75,1565.0,179.81,179.86,179.75,179.75,1565.0
2021-12-31 13:20:00,179.75,179.9,179.75,179.8,2700.0,179.75,179.9,179.75,179.8,2700.0
2021-12-31 13:25:00,179.75,179.85,179.74,179.75,5004.0,179.75,179.85,179.74,179.75,5004.0
2021-12-31 13:30:00,179.7,179.7,179.35,179.35,2831.0,179.7,179.7,179.35,179.35,2831.0
2021-12-31 13:35:00,179.38,179.38,179.25,179.26,1518.0,179.38,179.38,179.25,179.26,1518.0
2021-12-31 13:40:00,179.31,179.31,178.96,179.05,29468.0,179.31,179.31,178.96,179.05,29468.0
2021-12-31 13:45:00,179.14,179.16,179.03,179.16,2980.0,179.14,179.16,179.03,179.16,2980.0
2021-12-31 13:50:00,179.22,179.22,179.16,179.2,1389.0,179.22,179.22,179.16,179.2,1389.0
2021-12-31 13:55:00,179.21,179.42,179.2,179.42,1942.0,179.21,179.42,179.2,179.42,1942.0
2021-12-31 14:00:00,179.36,179.49,179.33,179.34,2308.0,179.36,179.49,179.33,179.34,2308.0
2021-12-31 14:05:00,179.37,179.41,179.24,179.33,2900.0,179.37,179.41,179.24,179.33,2900.0
2021-12-31 14:10:00,179.41,179.41,179.24,179.33,1273.0,179.41,179.41,179.24,179.33,1273.0
2021-12-31 14:15:00,179.3,179.34,179.26,179.31,1984.0,179.3,179.34,179.26,179.31,1984.0
2021-12-31 14:20:00,179.36,179.36,179.26,179.33,15882.0,179.36,179.36,179.26,179.33,15882.0
2021-12-31 14:25:00,179.23,179.42,179.21,179.42,20700.0,179.23,179.42,179.21,179.42,20700.0
2021-12-31 14:30:00,179.37,179.47,179.35,179.45,2326.0,179.37,179.47,179.35,179.45,2326.0
2021-12-31 14:35:00,179.47,179.7,179.4,179.7,2200.0,179.47,179.7,179.4,179.7,2200.0
2021-12-31 14:40:00,179.72,179.74,179.7,179.74,9826.0,179.72,179.74,179.7,179.74,9826.0
2021-12-31 14:45:00,179.78,179.84,179.54,179.63,3782.0,179.78,179.84,179.54,179.63,3782.0
2021-12-31 14:50:00,179.62,179.63,179.46,179.46,800.0,179.62,179.63,179.46,179.46,800.0
2021-12-31 14:55:00,179.35,179.35,179.13,179.2,3832.0,179.35,179.35,179.13,179.2,3832.0
2021-12-31 15:00:00,179.26,179.33,179.18,179.23,3847.0,179.26,179.33,179.18,179.23,3847.0
2021-12-31 15:05:00,179.16,179.19,179.01,179.03,9553.0,179.16,179.19,179.01,179.03,9553.0
2021-12-31 15:10:00,179.0,179.16,178.82,178.87,7656.0,179.0,179.16,178.82,178.87,7656.0
2021-12-31 15:15:00,178.89,179.03,178.81,179.03,10958.0,178.89,179.03,178.81,179.03,10958.0
2021-12-31 15:20:00,179.02,179.03,178.88,178.96,6050.0,179.02,179.03,178.88,178.96,6050.0
2021-12-31 15:25:00,178.95,179.08,178.87,179.07,9024.0,178.95,179.08,178.87,179.07,9024.0
2021-12-31 15:30:00,179.14,179.24,178.66,178.66,9907.0,179.14,179.24,178.66,178.66,9907.0
2021-12-31 15:35:00,178.76,178.76,178.35,178.53,4805.0,178.76,178.76,178.35,178.53,4805.0
2021-12-31 15:40:00,178.57,178.63,178.41,178.53,4976.0,178.57,178.63,178.41,178.53,4976.0
2021-12-31 15:45:00,178.53,178.66,178.51,178.66,7008.0,178.53,178.66,178.51,178.66,7008.0
2021-12-31 15:50:00,178.61,178.61,177.38,177.46,27533.0,178.61,178.61,177.38,177.46,27533.0
2021-12-31 15:55:00,177.39,177.88,177.39,177.79,50416.0,177.39,177.88,177.39,177.79,50416.0
2022-01-03 09:30:00,176.52,177.37,176.29,176.8,18331.0,176.52,177.37,176.29,176.8,18331.0
2022-01-03 09:35:00,177.05,177.21,176.5,176.83,6146.0,177.05,177.21,176.5,176.83,6146.0
2022-01-03 09:40:00,176.8,177.22,176.5,176.55,26475.0,176.8,177.22,176.5,176.55,26475.0
2022-01-03 09:45:00,176.74,176.74,175.79,176.2,7583.0,176.74,176.74,175.79,176.2,7583.0
2022-01-03 09:50:00,176.2,176.72,175.4,175.42,17779.0,176.2,176.72,175.4,175.42,17779.0
2022-01-03 09:55:00,175.3,175.8,175.22,175.77,7438.0,175.3,175.8,175.22,175.77,7438.0
2022-01-03 10:00:00,175.71,176.69,174.78,176.67,65780.0,175.71,176.69,174.78,176.67,65780.0
2022-01-03 10:05:00,176.45,176.45,175.21,175.72,6216.0,176.45,176.45,175.21,175.72,6216.0
2022-01-03 10:10:00,175.35,175.57,174.91,175.57,5900.0,175.35,175.57,174.91,175.57,5900.0
2022-01-03 10:15:00,175.41,175.53,174.9,174.96,7029.0,175.41,175.53,174.9,174.96,7029.0
2022-01-03 10:20:00,174.7,175.24,174.69,175.15,24477.0,174.7,175.24,174.69,175.15,24477.0
2022-01-03 10:25:00,175.32,175.65,175.16,175.32,6985.0,175.32,175.65,175.16,175.32,6985.0
2022-01-03 10:30:00,175.2,175.52,175.1,175.27,14362.0,175.2,175.52,175.1,175.27,14362.0
2022-01-03 10:35:00,175.18,175.29,174.72,174.82,5774.0,175.18,175.29,174.72,174.82,5774.0
2022-01-03 10:40:00,174.78,175.06,174.78,174.79,6852.0,174.78,175.06,174.78,174.79,6852.0
2022-01-03 10:45:00,174.71,174.85,174.39,174.45,7603.0,174.71,174.85,174.39,174.45,7603.0
2022-01-03 10:50:00,174.24,174.67,174.02,174.67,3527.0,174.24,174.67,174.02,174.67,3527.0
2022-01-03 10:55:00,174.64,175.02,174.52,174.83,4753.0,174.64,175.02,174.52,174.83,4753.0
2022-01-03 11:00:00,174.94,175.13,174.69,174.69,8027.0,174.94,175.13,174.69,174.69,8027.0
2022-01-03 11:05:00,174.69,174.85,174.27,174.3,8833.0,174.69,174.85,174.27,174.3,8833.0
2022-01-03 11:10:00,174.33,174.36,173.91,174.26,26792.0,174.33,174.36,173.91,174.26,26792.0
2022-01-03 11:15:00,174.24,174.36,173.64,173.64,7202.0,174.24,174.36,173.64,173.64,7202.0
2022-01-03 11:20:00,173.65,173.97,173.55,173.59,4874.0,173.65,173.97,173.55,173.59,4874.0
2022-01-03 11:25:00,173.57,173.78,173.54,173.75,6909.0,173.57,173.78,173.54,173.75,6909.0
2022-01-03 11:30:00,173.67,173.97,173.67,173.84,9960.0,173.67,173.97,173.67,173.84,9960.0
2022-01-03 11:35:00,173.84,174.13,173.77,174.13,6550.0,173.84,174.13,173.77,174.13,6550.0
2022-01-03 11:40:00,174.12,174.25,173.97,174.24,6526.0,174.12,174.25,173.97,174.24,6526.0
2022-01-03 11:45:00,174.29,174.75,174.23,174.67,16712.0,174.29,174.75,174.23,174.67,16712.0
2022-01-03 11:50:00,174.56,174.66,174.46,174.5,5084.0,174.56,174.66,174.46,174.5,5084.0
2022-01-03 11:55:00,174.42,174.42,173.86,173.96,5174.0,174.42,174.42,173.86,173.96,5174.0
2022-01-03 12:00:00,173.98,174.17,173.92,174.15,3710.0,173.98,174.17,173.92,174.15,3710.0
2022-01-03 12:05:00,174.06,174.31,173.88,174.11,7468.0,174.06,174.31,173.88,174.11,7468.0
2022-01-03 12:10:00,174.15,174.56,174.15,174.43,8704.0,174.15,174.56,174.15,174.43,8704.0
2022-01-03 12:15:00,174.36,174.4,174.15,174.16,2738.0,174.36,174.4,174.15,174.16,2738.0
2022-01-03 12:20:00,174.27,174.36,174.15,174.16,3343.0,174.27,174.36,174.15,174.16,3343.0
2022-01-03 12:25:00,174.15,174.15,173.71,174.0,4500.0,174.15,174.15,173.71,174.0,4500.0
2022-01-03 12:30:00,174.03,174.07,173.83,173.88,2286.0,174.03,174.07,173.83,173.88,2286.0
2022-01-03 12:35:00,173.9,173.95,173.75,173.88,8242.0,173.9,173.95,173.75,173.88,8242.0
2022-01-03 12:40:00,173.9,173.95,173.85,173.93,4937.0,173.9,173.95,173.85,173.93,4937.0
2022-01-03 12:45:00,173.93,174.29,173.9,174.29,4724.0,173.93,174.29,173.9,174.29,4724.0
2022-01-03 12:50:00,174.28,174.28,174.1,174.28,5219.0,174.28,174.28,174.1,174.28,5219.0
2022-01-03 12:55:00,174.28,174.45,174.27,174.39,4904.0,174.28,174.45,174.27,174.39,4904.0
2022-01-03 13:00:00,174.37,174.42,174.16,174.21,2705.0,174.37,174.42,174.16,174.21,2705.0
2022-01-03 13:05:00,174.17,174.66,174.09,174.61,4414.0,174.17,174.66,174.09,174.61,4414.0
2022-01-03 13:10:00,174.75,174.84,174.59,174.78,3550.0,174.75,174.84,174.59,174.78,3550.0
2022-01-03 13:15:00,174.76,174.84,174.75,174.78,2650.0,174.76,174.84,174.75,174.78,2650.0
2022-01-03 13:20:00,174.82,175.13,174.66,175.08,5422.0,174.82,175.13,174.66,175.08,5422.0
2022-01-03 13:25:00,175.06,175.38,174.92,175.38,4100.0,175.06,175.38,174.92,175.38,4100.0
2022-01-03 13:30:00,175.36,175.73,175.3,175.69,4730.0,175.36,175.73,175.3,175.69,4730.0
2022-01-03 13:35:00,175.69,176.23,175.65,176.22,6841.0,175.69,176.23,175.65,176.22,6841.0
2022-01-03 13:40:00,176.08,176.22,176.08,176.2,5304.0,176.08,176.22,176.08,176.2,5304.0
2022-01-03 13:45:00,176.2,176.71,176.19,176.7,6037.0,176.2,176.71,176.19,176.7,6037.0
2022-01-03 13:50:00,176.66,176.82,176.57,176.69,14597.0,176.66,176.82,176.57,176.69,14597.0
2022-01-03 13:55:00,176.69,176.87,176.63,176.67,7959.0,176.69,176.87,176.63,176.67,7959.0
2022-01-03 14:00:00,176.72,176.74,176.35,176.36,5693.0,176.72,176.74,176.35,176.36,5693.0
2022-01-03 14:05:00,176.33,176.39,176.18,176.31,8112.0,176.33,176.39,176.18,176.31,8112.0
2022-01-03 14:10:00,176.31,176.31,176.18,176.21,6174.0,176.31,176.31,176.18,176.21,6174.0
2022-01-03 14:15:00,176.12,176.32,176.12,176.12,4800.0,176.12,176.32,176.12,176.12,4800.0
2022-01-03 14:20:00,176.11,176.17,176.02,176.13,15032.0,176.11,176.17,176.02,176.13,15032.0
2022-01-03 14:25:00,176.13,176.77,176.08,176.65,9508.0,176.13,176.77,176.08,176.65,9508.0
2022-01-03 14:30:00,176.63,176.88,176.49,176.85,7000.0,176.63,176.88,176.49,176.85,7000.0
2022-01-03 14:35:00,176.94,177.3,176.86,177.3,12362.0,176.94,177.3,176.86,177.3,12362.0
2022-01-03 14:40:00,177.33,177.59,177.33,177.52,2200.0,177.33,177.59,177.33,177.52,2200.0
2022-01-03 14:45:00,177.45,177.55,177.35,177.47,6087.0,177.45,177.55,177.35,177.47,6087.0
2022-01-03 14:50:00,177.4,177.53,177.4,177.43,2210.0,177.4,177.53,177.4,177.43,2210.0
2022-01-03 14:55:00,177.46,177.51,177.34,177.4,7117.0,177.46,177.51,177.34,177.4,7117.0
2022-01-03 15:00:00,177.35,177.73,177.35,177.62,9435.0,177.35,177.73,177.35,177.62,9435.0
2022-01-03 15:05:00,177.62,177.7,177.38,177.7,6100.0,177.62,177.7,177.38,177.7,6100.0
2022-01-03 15:10:00,177.82,178.01,177.72,178.01,3807.0,177.82,178.01,177.72,178.01,3807.0
2022-01-03 15:15:00,178.06,178.07,177.86,178.04,3700.0,178.06,178.07,177.86,178.04,3700.0
2022-01-03 15:20:00,178.02,178.53,178.02,178.49,7030.0,178.02,178.53,178.02,178.49,7030.0
2022-01-03 15:25:00,178.54,178.73,178.51,178.73,6198.0,178.54,178.73,178.51,178.73,6198.0
2022-01-03 15:30:00,178.79,178.79,178.39,178.75,6300.0,178.79,178.79,178.39,178.75,6300.0
2022-01-03 15:35:00,178.7,178.84,178.64,178.75,9868.0,178.7,178.84,178.64,178.75,9868.0
2022-01-03 15:40:00,178.78,178.81,178.52,178.73,13463.0,178.78,178.81,178.52,178.73,13463.0
2022-01-03 15:45:00,178.78,178.92,178.39,178.68,27293.0,178.78,178.92,178.39,178.68,27293.0
2022-01-03 15:50:00,178.73,178.73,178.3,178.4,17409.0,178.73,178.73,178.3,178.4,17409.0
2022-01-03 15:55:00,178.34,178.73,178.33,178.61,51739.0,178.34,178.73,178.33,178.61,51739.0
2022-01-04 09:30:00,177.84,179.95,177.73,179.77,20271.0,177.84,179.95,177.73,179.77,20271.0
2022-01-04 09:35:00,179.53,180.05,179.38,179.69,14518.0,179.53,180.05,179.38,179.69,14518.0
2022-01-04 09:40:00,179.67,179.95,179.1,179.4,10269.0,179.67,179.95,179.1,179.4,10269.0
2022-01-04 09:45:00,179.42,179.6,178.34,178.66,2862.0,179.42,179.6,178.34,178.66,2862.0
2022-01-04 09:50:00,178.39,178.47,177.48,177.76,3924.0,178.39,178.47,177.48,177.76,3924.0
2022-01-04 09:55:00,178.05,178.23,177.56,177.59,3544.0,178.05,178.23,177.56,177.59,3544.0
2022-01-04 10:00:00,177.74,178.08,177.51,177.51,2600.0,177.74,178.08,177.51,177.51,2600.0
2022-01-04 10:05:00,177.82,177.92,177.02,177.03,6100.0,177.82,177.92,177.02,177.03,6100.0
2022-01-04 10:10:00,177.02,177.02,175.99,176.21,6120.0,177.02,177.02,175.99,176.21,6120.0
2022-01-04 10:15:00,176.13,176.4,175.59,176.16,4985.0,176.13,176.4,175.59,176.16,4985.0
2022-01-04 10:20:00,176.19,176.63,176.19,176.51,5117.0,176.19,176.63,176.19,176.51,5117.0
2022-01-04 10:25:00,176.51,176.73,176.5,176.62,3449.0,176.51,176.73,176.5,176.62,3449.0
2022-01-04 10:30:00,176.55,176.87,176.29,176.55,5567.0,176.55,176.87,176.29,176.55,5567.0
2022-01-04 10:35:00,176.64,177.06,176.36,176.47,4900.0,176.64,177.06,176.36,176.47,4900.0
2022-01-04 10:40:00,176.54,176.54,175.26,175.26,3900.0,176.54,176.54,175.26,175.26,3900.0
2022-01-04 10:45:00,175.47,176.07,175.26,175.87,7144.0,175.47,176.07,175.26,175.87,7144.0
2022-01-04 10:50:00,175.98,176.28,175.78,176.09,3262.0,175.98,176.28,175.78,176.09,3262.0
2022-01-04 10:55:00,175.89,176.24,175.69,176.12,5460.0,175.89,176.24,175.69,176.12,5460.0
2022-01-04 11:00:00,176.11,176.12,175.8,176.12,4220.0,176.11,176.12,175.8,176.12,4220.0
2022-01-04 11:05:00,176.24,176.51,176.2,176.33,5268.0,176.24,176.51,176.2,176.33,5268.0
2022-01-04 11:10:00,176.33,176.35,176.2,176.27,5007.0,176.33,176.35,176.2,176.27,5007.0
2022-01-04 11:15:00,176.27,176.42,175.94,176.22,5572.0,176.27,176.42,175.94,176.22,5572.0
2022-01-04 11:20:00,176.21,176.67,176.15,176.42,3964.0,176.21,176.67,176.15,176.42,3964.0
2022-01-04 11:25:00,176.24,176.4,176.15,176.35,4806.0,176.24,176.4,176.15,176.35,4806.0
2022-01-04 11:30:00,176.4,176.4,176.0,176.36,3000.0,176.4,176.4,176.0,176.36,3000.0
2022-01-04 11:35:00,176.48,177.12,176.48,177.03,2286.0,176.48,177.12,176.48,177.03,2286.0
2022-01-04 11:40:00,176.95,177.57,176.94,177.53,5075.0,176.95,177.57,176.94,177.53,5075.0
2022-01-04 11:45:00,177.56,177.6,177.33,177.33,2750.0,177.56,177.6,177.33,177.33,2750.0
2022-01-04 11:50:00,177.38,177.61,177.31,177.43,2374.0,177.38,177.61,177.31,177.43,2374.0
2022-01-04 11:55:00,177.56,177.67,177.37,177.4,1300.0,177.56,177.67,177.37,177.4,1300.0
2022-01-04 12:00:00,177.51,177.53,177.24,177.24,3070.0,177.51,177.53,177.24,177.24,3070.0
2022-01-04 12:05:00,177.26,177.56,177.26,177.45,2345.0,177.26,177.56,177.26,177.45,2345.0
2022-01-04 12:10:00,177.51,177.79,177.46,177.58,3100.0,177.51,177.79,177.46,177.58,3100.0
2022-01-04 12:15:00,177.61,178.11,177.61,177.99,2304.0,177.61,178.11,177.61,177.99,2304.0
2022-01-04 12:20:00,177.9,178.06,177.75,177.82,1929.0,177.9,178.06,177.75,177.82,1929.0
2022-01-04 12:25:00,177.67,178.05,177.66,178.05,3366.0,177.67,178.05,177.66,178.05,3366.0
2022-01-04 12:30:00,177.96,178.67,177.95,178.51,7414.0,177.96,178.67,177.95,178.51,7414.0
2022-01-04 12:35:00,178.51,179.02,178.51,178.98,5528.0,178.51,179.02,178.51,178.98,5528.0
2022-01-04 12:40:00,179.04,179.31,178.86,179.17,3358.0,179.04,179.31,178.86,179.17,3358.0
2022-01-04 12:45:00,179.13,179.41,179.13,179.4,2300.0,179.13,179.41,179.13,179.4,2300.0
2022-01-04 12:50:00,179.45,179.62,179.31,179.56,7769.0,179.45,179.62,179.31,179.56,7769.0
2022-01-04 12:55:00,179.5,179.59,179.14,179.39,7561.0,179.5,179.59,179.14,179.39,7561.0
2022-01-04 13:00:00,179.36,179.8,179.34,179.72,19719.0,179.36,179.8,179.34,179.72,19719.0
2022-01-04 13:05:00,179.64,179.78,179.48,179.72,3700.0,179.64,179.78,179.48,179.72,3700.0
2022-01-04 13:10:00,179.81,180.14,179.8,180.06,4882.0,179.81,180.14,179.8,180.06,4882.0
2022-01-04 13:15:00,180.28,180.28,180.02,180.21,4722.0,180.28,180.28,180.02,180.21,4722.0
2022-01-04 13:20:00,180.22,180.49,180.1,180.47,5581.0,180.22,180.49,180.1,180.47,5581.0
2022-01-04 13:25:00,180.42,180.54,180.15,180.15,10692.0,180.42,180.54,180.15,180.15,10692.0
2022-01-04 13:30:00,180.16,180.26,179.74,179.78,16350.0,180.16,180.26,179.74,179.78,16350.0
2022-01-04 13:35:00,179.77,180.26,179.77,180.26,1923.0,179.77,180.26,179.77,180.26,1923.0
2022-01-04 13:40:00,180.21,180.47,180.0,180.17,11560.0,180.21,180.47,180.0,180.17,11560.0
2022-01-04 13:45:00,180.31,180.7,180.22,180.7,3750.0,180.31,180.7,180.22,180.7,3750.0
2022-01-04 13:50:00,180.64,180.71,180.39,180.54,6298.0,180.64,180.71,180.39,180.54,6298.0
2022-01-04 13:55:00,180.51,180.6,180.32,180.5,6376.0,180.51,180.6,180.32,180.5,6376.0
2022-01-04 14:00:00,180.59,180.83,180.49,180.77,4952.0,180.59,180.83,180.49,180.77,4952.0
2022-01-04 14:05:00,180.86,181.08,180.81,180.89,7841.0,180.86,181.08,180.81,180.89,7841.0
2022-01-04 14:10:00,180.91,181.05,180.76,180.95,3605.0,180.91,181.05,180.76,180.95,3605.0
2022-01-04 14:15:00,181.09,181.38,180.93,181.21,9522.0,181.09,181.38,180.93,181.21,9522.0
2022-01-04 14:20:00,181.26,181.33,180.99,181.04,6308.0,181.26,181.33,180.99,181.04,6308.0
2022-01-04 14:25:00,181.09,181.16,180.81,180.84,7789.0,181.09,181.16,180.81,180.84,7789.0
2022-01-04 14:30:00,180.83,180.92,180.55,180.77,5112.0,180.83,180.92,180.55,180.77,5112.0
2022-01-04 14:35:00,180.88,181.0,180.73,181.0,2822.0,180.88,181.0,180.73,181.0,2822.0
2022-01-04 14:40:00,181.0,181.3,180.99,181.03,7026.0,181.0,181.3,180.99,181.03,7026.0
2022-01-04 14:45:00,181.13,181.22,181.04,181.08,3827.0,181.13,181.22,181.04,181.08,3827.0
2022-01-04 14:50:00,181.13,181.27,181.09,181.09,4332.0,181.13,181.27,181.09,181.09,4332.0
2022-01-04 14:55:00,181.2,181.41,181.14,181.4,3900.0,181.2,181.41,181.14,181.4,3900.0
2022-01-04 15:00:00,181.38,181.59,181.06,181.31,6285.0,181.38,181.59,181.06,181.31,6285.0
2022-01-04 15:05:00,181.36,181.37,181.2,181.28,1700.0,181.36,181.37,181.2,181.28,1700.0
2022-01-04 15:10:00,181.3,181.65,181.29,181.61,6327.0,181.3,181.65,181.29,181.61,6327.0
2022-01-04 15:15:00,181.65,181.77,181.15,181.37,15041.0,181.65,181.77,181.15,181.37,15041.0
2022-01-04 15:20:00,181.31,181.44,181.24,181.35,4286.0,181.31,181.44,181.24,181.35,4286.0
2022-01-04 15:25:00,181.34,181.91,181.34,181.77,6135.0,181.34,181.91,181.34,181.77,6135.0
2022-01-04 15:30:00,181.81,181.88,181.48,181.62,9519.0,181.81,181.88,181.48,181.62,9519.0
2022-01-04 15:35:00,181.6,181.86,181.48,181.83,9703.0,181.6,181.86,181.48,181.83,9703.0
2022-01-04 15:40:00,181.82,182.25,181.79,181.98,25263.0,181.82,182.25,181.79,181.98,25263.0
2022-01-04 15:45:00,181.91,182.14,181.85,182.08,16799.0,181.91,182.14,181.85,182.08,16799.0
2022-01-04 15:50:00,182.04,182.11,181.67,181.82,36297.0,182.04,182.11,181.67,181.82,36297.0
2022-01-04 15:55:00,181.81,182.1,181.81,181.9,75774.0,181.81,182.1,181.81,181.9,75774.0
2022-01-05 09:30:00,181.63,181.63,180.3,181.01,10195.0,181.63,181.63,180.3,181.01,10195.0
2022-01-05 09:35:00,180.83,181.55,179.83,179.9,5301.0,180.83,181.55,179.83,179.9,5301.0
2022-01-05 09:40:00,179.9,180.21,179.62,180.0,11917.0,179.9,180.21,179.62,180.0,11917.0
2022-01-05 09:45:00,180.12,180.72,179.92,180.31,5633.0,180.12,180.72,179.92,180.31,5633.0
2022-01-05 09:50:00,180.35,180.35,179.8,179.8,3142.0,180.35,180.35,179.8,179.8,3142.0
2022-01-05 09:55:00,179.64,179.73,179.2,179.2,4277.0,179.64,179.73,179.2,179.2,4277.0
2022-01-05 10:00:00,179.25,179.27,177.66,177.66,5644.0,179.25,179.27,177.66,177.66,5644.0
2022-01-05 10:05:00,177.69,177.86,176.92,176.92,4133.0,177.69,177.86,176.92,176.92,4133.0
2022-01-05 10:10:00,177.05,177.19,176.24,176.47,6939.0,177.05,177.19,176.24,176.47,6939.0
2022-01-05 10:15:00,176.6,176.6,175.22,176.0,35026.0,176.6,176.6,175.22,176.0,35026.0
2022-01-05 10:20:00,175.86,176.64,175.54,176.49,9456.0,175.86,176.64,175.54,176.49,9456.0
2022-01-05 10:25:00,176.65,176.78,176.1,176.11,4428.0,176.65,176.78,176.1,176.11,4428.0
2022-01-05 10:30:00,176.23,176.37,175.83,175.83,2396.0,176.23,176.37,175.83,175.83,2396.0
2022-01-05 10:35:00,175.88,175.89,175.16,175.16,4663.0,175.88,175.89,175.16,175.16,4663.0
2022-01-05 10:40:00,175.14,175.45,175.05,175.23,3770.0,175.14,175.45,175.05,175.23,3770.0
2022-01-05 10:45:00,175.38,175.55,174.63,174.65,21887.0,175.38,175.55,174.63,174.65,21887.0
2022-01-05 10:50:00,174.54,174.7,174.21,174.29,5174.0,174.54,174.7,174.21,174.29,5174.0
2022-01-05 10:55:00,174.1,174.92,174.1,174.91,7306.0,174.1,174.92,174.1,174.91,7306.0
2022-01-05 11:00:00,174.83,175.21,174.68,175.12,6077.0,174.83,175.21,174.68,175.12,6077.0
2022-01-05 11:05:00,175.09,175.14,174.93,175.14,5713.0,175.09,175.14,174.93,175.14,5713.0
2022-01-05 11:10:00,174.98,175.09,174.75,174.78,8845.0,174.98,175.09,174.75,174.78,8845.0
2022-01-05 11:15:00,174.72,174.8,174.47,174.68,3024.0,174.72,174.8,174.47,174.68,3024.0
2022-01-05 11:20:00,174.82,175.32,174.82,175.07,5411.0,174.82,175.32,174.82,175.07,5411.0
2022-01-05 11:25:00,175.03,175.39,174.5,174.6,17020.0,175.03,175.39,174.5,174.6,17020.0
2022-01-05 11:30:00,174.55,174.81,173.58,173.66,8333.0,174.55,174.81,173.58,173.66,8333.0
2022-01-05 11:35:00,173.67,174.19,173.62,174.0,8247.0,173.67,174.19,173.62,174.0,8247.0
2022-01-05 11:40:00,174.06,174.77,174.06,174.32,32885.0,174.06,174.77,174.06,174.32,32885.0
2022-01-05 11:45:00,174.36,174.36,174.0,174.0,15265.0,174.36,174.36,174.0,174.0,15265.0
2022-01-05 11:50:00,174.07,174.79,174.07,174.53,9076.0,174.07,174.79,174.07,174.53,9076.0
2022-01-05 11:55:00,174.5,174.95,174.5,174.92,6939.0,174.5,174.95,174.5,174.92,6939.0
2022-01-05 12:00:00,174.91,175.22,174.7,175.09,11950.0,174.91,175.22,174.7,175.09,11950.0
2022-01-05 12:05:00,175.09,175.46,175.06,175.38,4865.0,175.09,175.46,175.06,175.38,4865.0
2022-01-05 12:10:00,175.26,175.35,174.33,174.5,5059.0,175.26,175.35,174.33,174.5,5059.0
2022-01-05 12:15:00,174.54,174.75,174.45,174.63,16495.0,174.54,174.75,174.45,174.63,16495.0
2022-01-05 12:20:00,174.53,174.91,174.48,174.7,4150.0,174.53,174.91,174.48,174.7,4150.0
2022-01-05 12:25:00,174.33,174.63,174.14,174.27,3460.0,174.33,174.63,174.14,174.27,3460.0
2022-01-05 12:30:00,174.26,174.4,173.89,173.97,4044.0,174.26,174.4,173.89,173.97,4044.0
2022-01-05 12:35:00,173.9,174.07,173.68,173.76,4683.0,173.9,174.07,173.68,173.76,4683.0
2022-01-05 12:40:00,173.7,173.7,173.37,173.4,5654.0,173.7,173.7,173.37,173.4,5654.0
2022-01-05 12:45:00,173.47,173.5,173.13,173.21,3300.0,173.47,173.5,173.13,173.21,3300.0
2022-01-05 12:50:00,173.12,173.21,173.0,173.05,3752.0,173.12,173.21,173.0,173.05,3752.0
2022-01-05 12:55:00,173.07,173.4,173.07,173.16,6454.0,173.07,173.4,173.07,173.16,6454.0
2022-01-05 13:00:00,173.13,173.22,173.03,173.09,5168.0,173.13,173.22,173.03,173.09,5168.0
2022-01-05 13:05:00,173.18,173.24,172.86,173.14,13528.0,173.18,173.24,172.86,173.14,13528.0
2022-01-05 13:10:00,173.06,173.19,172.83,172.83,5924.0,173.06,173.19,172.83,172.83,5924.0
2022-01-05 13:15:00,172.87,172.87,172.31,172.44,4144.0,172.87,172.87,172.31,172.44,4144.0
2022-01-05 13:20:00,172.44,172.96,172.44,172.96,12626.0,172.44,172.96,172.44,172.96,12626.0
2022-01-05 13:25:00,173.07,173.27,172.71,172.71,8350.0,173.07,173.27,172.71,172.71,8350.0
2022-01-05 13:30:00,172.66,172.93,172.66,172.81,4500.0,172.66,172.93,172.66,172.81,4500.0
2022-01-05 13:35:00,172.88,172.88,172.69,172.7,3600.0,172.88,172.88,172.69,172.7,3600.0
2022-01-05 13:40:00,172.71,172.81,172.66,172.67,5376.0,172.71,172.81,172.66,172.67,5376.0
2022-01-05 13:45:00,172.7,173.16,172.65,172.97,7036.0,172.7,173.16,172.65,172.97,7036.0
2022-01-05 13:50:00,173.0,173.0,172.85,172.94,3377.0,173.0,173.0,172.85,172.94,3377.0
2022-01-05 13:55:00,172.85,173.18,172.85,173.03,5721.0,172.85,173.18,172.85,173.03,5721.0
2022-01-05 14:00:00,172.95,173.51,172.9,172.9,7126.0,172.95,173.51,172.9,172.9,7126.0
2022-01-05 14:05:00,172.8,173.11,172.51,172.87,4419.0,172.8,173.11,172.51,172.87,4419.0
2022-01-05 14:10:00,172.89,173.03,172.36,172.4,3420.0,172.89,173.03,172.36,172.4,3420.0
2022-01-05 14:15:00,172.35,172.59,172.3,172.57,3356.0,172.35,172.59,172.3,172.57,3356.0
2022-01-05 14:20:00,172.52,172.65,172.31,172.59,5146.0,172.52,172.65,172.31,172.59,5146.0
2022-01-05 14:25:00,172.52,172.76,172.51,172.63,9205.0,172.52,172.76,172.51,172.63,9205.0
2022-01-05 14:30:00,172.67,172.8,172.3,172.31,6361.0,172.67,172.8,172.3,172.31,6361.0
2022-01-05 14:35:00,172.25,172.4,172.06,172.11,8099.0,172.25,172.4,172.06,172.11,8099.0
2022-01-05 14:40:00,172.11,172.15,171.65,171.71,5501.0,172.11,172.15,171.65,171.71,5501.0
2022-01-05 14:45:00,171.69,171.9,171.53,171.88,7376.0,171.69,171.9,171.53,171.88,7376.0
2022-01-05 14:50:00,171.88,171.92,171.55,171.77,5715.0,171.88,171.92,171.55,171.77,5715.0
2022-01-05 14:55:00,171.86,172.38,171.86,172.21,5630.0,171.86,172.38,171.86,172.21,5630.0
2022-01-05 15:00:00,172.16,172.17,172.0,172.0,5231.0,172.16,172.17,172.0,172.0,5231.0
2022-01-05 15:05:00,172.04,172.04,171.65,171.75,7987.0,172.04,172.04,171.65,171.75,7987.0
2022-01-05 15:10:00,171.77,172.41,171.77,172.36,5913.0,171.77,172.41,171.77,172.36,5913.0
2022-01-05 15:15:00,172.2,172.64,172.12,172.43,9430.0,172.2,172.64,172.12,172.43,9430.0
2022-01-05 15:20:00,172.38,172.57,172.1,172.44,7551.0,172.38,172.57,172.1,172.44,7551.0
2022-01-05 15:25:00,172.43,172.44,172.23,172.23,9680.0,172.43,172.44,172.23,172.23,9680.0
2022-01-05 15:30:00,172.23,172.73,172.22,172.33,20191.0,172.23,172.73,172.22,172.33,20191.0
2022-01-05 15:35:00,172.3,172.68,172.03,172.46,26932.0,172.3,172.68,172.03,172.46,26932.0
2022-01-05 15:40:00,172.47,172.67,171.99,172.1,45213.0,172.47,172.67,171.99,172.1,45213.0
2022-01-05 15:45:00,172.05,172.23,171.62,171.71,22833.0,172.05,172.23,171.62,171.71,22833.0
2022-01-05 15:50:00,171.76,172.71,171.74,172.68,51875.0,171.76,172.71,171.74,172.68,51875.0
2022-01-05 15:55:00,172.64,172.64,171.77,171.85,119425.0,172.64,172.64,171.77,171.85,119425.0
2022-01-06 09:30:00,169.46,170.14,169.16,169.89,19359.0,169.46,170.14,169.16,169.89,19359.0
2022-01-06 09:35:00,169.81,171.26,169.81,170.86,2991.0,169.81,171.26,169.81,170.86,2991.0
2022-01-06 09:40:00,171.16,172.0,170.34,170.62,5895.0,171.16,172.0,170.34,170.62,5895.0
2022-01-06 09:45:00,170.52,170.66,169.32,169.84,5629.0,170.52,170.66,169.32,169.84,5629.0
2022-01-06 09:50:00,169.78,169.78,169.53,169.71,1275.0,169.78,169.78,169.53,169.71,1275.0
2022-01-06 09:55:00,169.86,169.86,169.0,169.0,2595.0,169.86,169.86,169.0,169.0,2595.0
2022-01-06 10:00:00,169.05,169.12,168.11,168.11,3436.0,169.05,169.12,168.11,168.11,3436.0
2022-01-06 10:05:00,168.4,168.62,167.91,168.0,12809.0,168.4,168.62,167.91,168.0,12809.0
2022-01-06 10:10:00,167.93,167.93,167.23,167.8,4720.0,167.93,167.93,167.23,167.8,4720.0
2022-01-06 10:15:00,167.79,168.38,167.79,168.18,3062.0,167.79,168.38,167.79,168.18,3062.0
2022-01-06 10:20:00,168.13,168.43,167.87,168.43,2350.0,168.13,168.43,167.87,168.43,2350.0
2022-01-06 10:25:00,168.6,169.32,168.6,168.82,3421.0,168.6,169.32,168.6,168.82,3421.0
2022-01-06 10:30:00,169.14,169.88,169.14,169.81,1451.0,169.14,169.88,169.14,169.81,1451.0
2022-01-06 10:35:00,169.81,170.59,169.67,170.42,6032.0,169.81,170.59,169.67,170.42,6032.0
2022-01-06 10:40:00,170.63,170.92,170.34,170.43,3181.0,170.63,170.92,170.34,170.43,3181.0
2022-01-06 10:45:00,170.48,171.12,170.4,171.12,2071.0,170.48,171.12,170.4,171.12,2071.0
2022-01-06 10:50:00,171.07,171.12,170.28,170.31,7407.0,171.07,171.12,170.28,170.31,7407.0
2022-01-06 10:55:00,170.33,170.96,170.33,170.58,2100.0,170.33,170.96,170.33,170.58,2100.0
2022-01-06 11:00:00,170.61,171.03,170.17,170.75,3121.0,170.61,171.03,170.17,170.75,3121.0
2022-01-06 11:05:00,170.81,171.41,170.81,171.38,3097.0,170.81,171.41,170.81,171.38,3097.0
2022-01-06 11:10:00,171.38,171.38,171.14,171.3,1534.0,171.38,171.38,171.14,171.3,1534.0
2022-01-06 11:15:00,171.41,171.6,170.85,170.85,3800.0,171.41,171.6,170.85,170.85,3800.0
2022-01-06 11:20:00,170.91,171.14,170.8,170.98,2445.0,170.91,171.14,170.8,170.98,2445.0
2022-01-06 11:25:00,170.9,170.98,170.53,170.64,3419.0,170.9,170.98,170.53,170.64,3419.0
2022-01-06 11:30:00,170.67,170.79,169.98,169.98,5406.0,170.67,170.79,169.98,169.98,5406.0
2022-01-06 11:35:00,169.97,170.42,169.87,170.29,6184.0,169.97,170.42,169.87,170.29,6184.0
2022-01-06 11:40:00,170.57,170.81,170.33,170.51,2795.0,170.57,170.81,170.33,170.51,2795.0
2022-01-06 11:45:00,170.44,170.76,170.34,170.53,4738.0,170.44,170.76,170.34,170.53,4738.0
2022-01-06 11:50:00,170.89,171.18,170.62,171.18,2300.0,170.89,171.18,170.62,171.18,2300.0
2022-01-06 11:55:00,171.03,171.03,170.59,170.83,2009.0,171.03,171.03,170.59,170.83,2009.0
2022-01-06 12:00:00,170.9,170.93,170.7,170.78,1970.0,170.9,170.93,170.7,170.78,1970.0
2022-01-06 12:05:00,170.86,170.92,170.71,170.92,800.0,170.86,170.92,170.71,170.92,800.0
2022-01-06 12:10:00,170.77,170.9,170.72,170.86,1061.0,170.77,170.9,170.72,170.86,1061.0
2022-01-06 12:15:00,170.8,171.19,170.8,171.01,1605.0,170.8,171.19,170.8,171.01,1605.0
2022-01-06 12:20:00,171.01,171.12,170.92,170.92,1481.0,171.01,171.12,170.92,170.92,1481.0
2022-01-06 12:25:00,170.97,171.31,170.97,171.31,2042.0,170.97,171.31,170.97,171.31,2042.0
2022-01-06 12:30:00,171.27,171.31,170.92,171.01,1806.0,171.27,171.31,170.92,171.01,1806.0
2022-01-06 12:35:00,170.95,170.99,170.39,170.4,8204.0,170.95,170.99,170.39,170.4,8204.0
2022-01-06 12:40:00,170.47,170.61,170.45,170.45,500.0,170.47,170.61,170.45,170.45,500.0
2022-01-06 12:45:00,170.57,170.62,170.26,170.46,2633.0,170.57,170.62,170.26,170.46,2633.0
2022-01-06 12:50:00,170.37,170.37,170.2,170.22,1302.0,170.37,170.37,170.2,170.22,1302.0
2022-01-06 12:55:00,170.22,170.32,170.21,170.23,1671.0,170.22,170.32,170.21,170.23,1671.0
2022-01-06 13:00:00,170.05,170.05,169.91,169.97,1100.0,170.05,170.05,169.91,169.97,1100.0
2022-01-06 13:05:00,169.95,169.95,169.72,169.79,2536.0,169.95,169.95,169.72,169.79,2536.0
2022-01-06 13:10:00,169.69,169.75,169.5,169.72,15881.0,169.69,169.75,169.5,169.72,15881.0
2022-01-06 13:15:00,169.71,169.71,169.44,169.44,2695.0,169.71,169.71,169.44,169.44,2695.0
2022-01-06 13:20:00,169.55,169.55,169.09,169.09,3411.0,169.55,169.55,169.09,169.09,3411.0
2022-01-06 13:25:00,169.05,169.05,168.83,168.86,1834.0,169.05,169.05,168.83,168.86,1834.0
2022-01-06 13:30:00,168.9,168.95,168.43,168.43,4660.0,168.9,168.95,168.43,168.43,4660.0
2022-01-06 13:35:00,168.49,168.8,168.49,168.78,4507.0,168.49,168.8,168.49,168.78,4507.0
2022-01-06 13:40:00,168.53,169.05,168.52,168.67,5595.0,168.53,169.05,168.52,168.67,5595.0
2022-01-06 13:45:00,168.66,169.09,168.52,168.88,4093.0,168.66,169.09,168.52,168.88,4093.0
2022-01-06 13:50:00,168.84,168.97,168.73,168.89,2400.0,168.84,168.97,168.73,168.89,2400.0
2022-01-06 13:55:00,168.9,168.98,168.55,168.55,2923.0,168.9,168.98,168.55,168.55,2923.0
2022-01-06 14:00:00,168.61,168.61,168.39,168.41,4096.0,168.61,168.61,168.39,168.41,4096.0
2022-01-06 14:05:00,168.43,168.6,168.41,168.58,4799.0,168.43,168.6,168.41,168.58,4799.0
2022-01-06 14:10:00,168.58,168.67,168.15,168.15,6961.0,168.58,168.67,168.15,168.15,6961.0
2022-01-06 14:15:00,168.12,168.28,168.1,168.18,6185.0,168.12,168.28,168.1,168.18,6185.0
2022-01-06 14:20:00,168.2,168.3,168.08,168.13,5800.0,168.2,168.3,168.08,168.13,5800.0
2022-01-06 14:25:00,168.1,168.18,167.75,167.75,4596.0,168.1,168.18,167.75,167.75,4596.0
2022-01-06 14:30:00,167.83,168.2,167.82,167.9,3601.0,167.83,168.2,167.82,167.9,3601.0
2022-01-06 14:35:00,167.87,168.12,167.81,168.01,3904.0,167.87,168.12,167.81,168.01,3904.0
2022-01-06 14:40:00,167.97,168.06,167.38,167.42,5852.0,167.97,168.06,167.38,167.42,5852.0
2022-01-06 14:45:00,167.42,167.61,167.35,167.35,6855.0,167.42,167.61,167.35,167.35,6855.0
2022-01-06 14:50:00,167.34,167.35,166.9,167.06,6557.0,167.34,167.35,166.9,167.06,6557.0
2022-01-06 14:55:00,167.06,167.14,166.92,167.0,6439.0,167.06,167.14,166.92,167.0,6439.0
2022-01-06 15:00:00,167.03,167.08,166.87,167.02,5706.0,167.03,167.08,166.87,167.02,5706.0
2022-01-06 15:05:00,167.01,167.05,166.74,167.0,12316.0,167.01,167.05,166.74,167.0,12316.0
2022-01-06 15:10:00,166.97,166.97,166.16,166.17,5805.0,166.97,166.97,166.16,166.17,5805.0
2022-01-06 15:15:00,166.12,166.17,165.64,165.86,9715.0,166.12,166.17,165.64,165.86,9715.0
2022-01-06 15:20:00,165.86,166.02,165.53,165.78,17079.0,165.86,166.02,165.53,165.78,17079.0
2022-01-06 15:25:00,165.72,166.13,165.67,166.01,14050.0,165.72,166.13,165.67,166.01,14050.0
2022-01-06 15:30:00,165.95,166.12,165.57,165.58,19078.0,165.95,166.12,165.57,165.58,19078.0
2022-01-06 15:35:00,165.63,165.69,165.29,165.3,12152.0,165.63,165.69,165.29,165.3,12152.0
2022-01-06 15:40:00,165.34,165.36,164.92,164.95,22964.0,165.34,165.36,164.92,164.95,22964.0
2022-01-06 15:45:00,164.91,165.24,164.9,165.05,17826.0,164.91,165.24,164.9,165.05,17826.0
2022-01-06 15:50:00,165.13,165.15,164.57,164.63,46221.0,165.13,165.15,164.57,164.63,46221.0
2022-01-06 15:55:00,164.65,164.86,164.37,164.49,168425.0,164.65,164.86,164.37,164.49,168425.0
2022-01-07 09:30:00,162.65,163.61,161.6,162.34,33646.0,162.65,163.61,161.6,162.34,33646.0
2022-01-07 09:35:00,162.0,163.32,161.66,163.31,8601.0,162.0,163.32,161.66,163.31,8601.0
2022-01-07 09:40:00,163.03,164.5,162.84,164.5,3804.0,163.03,164.5,162.84,164.5,3804.0
2022-01-07 09:45:00,164.5,165.59,164.0,164.77,11055.0,164.5,165.59,164.0,164.77,11055.0
2022-01-07 09:50:00,164.69,164.75,163.95,164.48,8259.0,164.69,164.75,163.95,164.48,8259.0
2022-01-07 09:55:00,164.7,165.18,164.56,165.12,1400.0,164.7,165.18,164.56,165.12,1400.0
2022-01-07 10:00:00,164.96,165.31,164.57,164.57,8465.0,164.96,165.31,164.57,164.57,8465.0
2022-01-07 10:05:00,164.64,164.85,164.13,164.45,6231.0,164.64,164.85,164.13,164.45,6231.0
2022-01-07 10:10:00,164.45,164.71,163.97,164.52,7654.0,164.45,164.71,163.97,164.52,7654.0
2022-01-07 10:15:00,164.54,165.29,164.52,164.76,5808.0,164.54,165.29,164.52,164.76,5808.0
2022-01-07 10:20:00,164.25,164.45,164.14,164.33,3556.0,164.25,164.45,164.14,164.33,3556.0
2022-01-07 10:25:00,164.32,165.18,164.1,165.16,15481.0,164.32,165.18,164.1,165.16,15481.0
2022-01-07 10:30:00,165.23,165.68,164.99,164.99,5437.0,165.23,165.68,164.99,164.99,5437.0
2022-01-07 10:35:00,164.96,164.96,164.29,164.52,4863.0,164.96,164.96,164.29,164.52,4863.0
2022-01-07 10:40:00,164.65,165.11,164.65,164.93,7445.0,164.65,165.11,164.65,164.93,7445.0
2022-01-07 10:45:00,164.89,165.05,164.62,164.66,1400.0,164.89,165.05,164.62,164.66,1400.0
2022-01-07 10:50:00,164.62,164.62,163.46,163.46,9912.0,164.62,164.62,163.46,163.46,9912.0
2022-01-07 10:55:00,163.47,163.63,163.46,163.53,5528.0,163.47,163.63,163.46,163.53,5528.0
2022-01-07 11:00:00,163.51,163.59,163.31,163.39,2359.0,163.51,163.59,163.31,163.39,2359.0
2022-01-07 11:05:00,163.45,163.57,163.28,163.3,2800.0,163.45,163.57,163.28,163.3,2800.0
2022-01-07 11:10:00,163.06,163.54,162.97,163.22,2445.0,163.06,163.54,162.97,163.22,2445.0
2022-01-07 11:15:00,163.33,163.33,162.92,162.98,1200.0,163.33,163.33,162.92,162.98,1200.0
2022-01-07 11:20:00,163.12,164.11,163.11,164.0,8248.0,163.12,164.11,163.11,164.0,8248.0
2022-01-07 11:25:00,163.98,164.5,163.92,164.4,10330.0,163.98,164.5,163.92,164.4,10330.0
2022-01-07 11:30:00,164.43,165.09,164.31,165.08,13021.0,164.43,165.09,164.31,165.08,13021.0
2022-01-07 11:35:00,165.13,165.28,163.89,163.89,6197.0,165.13,165.28,163.89,163.89,6197.0
2022-01-07 11:40:00,163.92,164.21,163.92,164.17,3500.0,163.92,164.21,163.92,164.17,3500.0
2022-01-07 11:45:00,164.1,164.34,164.02,164.15,3567.0,164.1,164.34,164.02,164.15,3567.0
2022-01-07 11:50:00,164.14,164.14,163.79,163.97,4140.0,164.14,164.14,163.79,163.97,4140.0
2022-01-07 11:55:00,163.99,164.03,163.87,163.92,4254.0,163.99,164.03,163.87,163.92,4254.0
2022-01-07 12:00:00,163.91,163.91,163.38,163.38,2840.0,163.91,163.91,163.38,163.38,2840.0
2022-01-07 12:05:00,163.53,164.4,163.51,164.19,5806.0,163.53,164.4,163.51,164.19,5806.0
2022-01-07 12:10:00,164.26,164.35,164.19,164.31,1200.0,164.26,164.35,164.19,164.31,1200.0
2022-01-07 12:15:00,164.42,164.64,164.37,164.37,3156.0,164.42,164.64,164.37,164.37,3156.0
2022-01-07 12:20:00,164.29,164.8,164.29,164.53,2399.0,164.29,164.8,164.29,164.53,2399.0
2022-01-07 12:25:00,164.44,164.56,164.3,164.5,1258.0,164.44,164.56,164.3,164.5,1258.0
2022-01-07 12:30:00,164.3,164.37,164.13,164.37,3027.0,164.3,164.37,164.13,164.37,3027.0
2022-01-07 12:35:00,164.46,164.46,164.02,164.04,2299.0,164.46,164.46,164.02,164.04,2299.0
2022-01-07 12:40:00,164.17,164.46,164.17,164.43,1900.0,164.17,164.46,164.17,164.43,1900.0
2022-01-07 12:45:00,164.56,164.75,164.47,164.47,2604.0,164.56,164.75,164.47,164.47,2604.0
2022-01-07 12:50:00,164.49,164.67,164.49,164.6,1400.0,164.49,164.67,164.49,164.6,1400.0
2022-01-07 12:55:00,164.52,164.71,164.47,164.69,1477.0,164.52,164.71,164.47,164.69,1477.0
2022-01-07 13:00:00,164.61,164.85,164.47,164.72,2000.0,164.61,164.85,164.47,164.72,2000.0
2022-01-07 13:05:00,164.67,164.94,164.67,164.78,3485.0,164.67,164.94,164.67,164.78,3485.0
2022-01-07 13:10:00,164.78,164.78,164.51,164.76,1500.0,164.78,164.78,164.51,164.76,1500.0
2022-01-07 13:15:00,164.61,164.85,164.61,164.84,2629.0,164.61,164.85,164.61,164.84,2629.0
2022-01-07 13:20:00,164.69,164.73,164.41,164.44,2719.0,164.69,164.73,164.41,164.44,2719.0
2022-01-07 13:25:00,164.48,164.71,164.44,164.52,1408.0,164.48,164.71,164.44,164.52,1408.0
2022-01-07 13:30:00,164.41,164.73,164.41,164.52,1600.0,164.41,164.73,164.41,164.52,1600.0
2022-01-07 13:35:00,164.58,164.76,164.57,164.58,2396.0,164.58,164.76,164.57,164.58,2396.0
2022-01-07 13:40:00,164.53,164.67,164.45,164.45,2815.0,164.53,164.67,164.45,164.45,2815.0
2022-01-07 13:45:00,164.39,164.44,164.1,164.28,8850.0,164.39,164.44,164.1,164.28,8850.0
2022-01-07 13:50:00,164.27,164.33,164.02,164.25,2425.0,164.27,164.33,164.02,164.25,2425.0
2022-01-07 13:55:00,164.32,164.56,164.25,164.56,2054.0,164.32,164.56,164.25,164.56,2054.0
2022-01-07 14:00:00,164.56,164.58,164.43,164.44,1731.0,164.56,164.58,164.43,164.44,1731.0
2022-01-07 14:05:00,164.45,164.83,164.4,164.83,3870.0,164.45,164.83,164.4,164.83,3870.0
2022-01-07 14:10:00,164.79,164.91,164.69,164.91,1325.0,164.79,164.91,164.69,164.91,1325.0
2022-01-07 14:15:00,164.88,165.12,164.87,165.12,1420.0,164.88,165.12,164.87,165.12,1420.0
2022-01-07 14:20:00,164.97,165.48,164.92,165.16,4050.0,164.97,165.48,164.92,165.16,4050.0
2022-01-07 14:25:00,165.1,165.4,165.01,165.4,2670.0,165.1,165.4,165.01,165.4,2670.0
2022-01-07 14:30:00,165.39,165.48,165.33,165.44,2500.0,165.39,165.48,165.33,165.44,2500.0
2022-01-07 14:35:00,165.45,165.63,165.41,165.63,1600.0,165.45,165.63,165.41,165.63,1600.0
2022-01-07 14:40:00,165.56,165.65,165.39,165.39,3820.0,165.56,165.65,165.39,165.39,3820.0
2022-01-07 14:45:00,165.36,165.49,165.26,165.26,2500.0,165.36,165.49,165.26,165.26,2500.0
2022-01-07 14:50:00,165.22,165.39,165.18,165.39,900.0,165.22,165.39,165.18,165.39,900.0
2022-01-07 14:55:00,165.38,165.48,165.3,165.41,4818.0,165.38,165.48,165.3,165.41,4818.0
2022-01-07 15:00:00,165.39,165.56,165.32,165.5,2025.0,165.39,165.56,165.32,165.5,2025.0
2022-01-07 15:05:00,165.5,165.61,165.36,165.39,3242.0,165.5,165.61,165.36,165.39,3242.0
2022-01-07 15:10:00,165.4,165.5,165.34,165.34,1400.0,165.4,165.5,165.34,165.34,1400.0
2022-01-07 15:15:00,165.28,165.29,165.06,165.08,5344.0,165.28,165.29,165.06,165.08,5344.0
2022-01-07 15:20:00,165.12,165.34,165.08,165.2,3313.0,165.12,165.34,165.08,165.2,3313.0
2022-01-07 15:25:00,165.19,165.2,165.03,165.14,4950.0,165.19,165.2,165.03,165.14,4950.0
2022-01-07 15:30:00,165.1,165.28,165.06,165.12,5529.0,165.1,165.28,165.06,165.12,5529.0
2022-01-07 15:35:00,165.06,165.17,164.9,164.93,6124.0,165.06,165.17,164.9,164.93,6124.0
2022-01-07 15:40:00,164.94,165.0,164.82,164.92,4865.0,164.94,165.0,164.82,164.92,4865.0
2022-01-07 15:45:00,164.93,165.04,164.8,164.89,9254.0,164.93,165.04,164.8,164.89,9254.0
2022-01-07 15:50:00,164.94,165.07,164.78,164.78,18877.0,164.94,165.07,164.78,164.78,18877.0
2022-01-07 15:55:00,164.78,164.79,164.36,164.63,48647.0,164.78,164.79,164.36,164.63,48647.0
2022-01-10 09:30:00,147.48,150.6,146.05,146.15,397091.0,147.48,150.6,146.05,146.15,397091.0
2022-01-10 09:35:00,146.14,146.35,144.23,144.66,166796.0,146.14,146.35,144.23,144.66,166796.0
2022-01-10 09:40:00,144.65,145.06,143.01,143.21,256838.0,144.65,145.06,143.01,143.21,256838.0
2022-01-10 09:45:00,143.2,144.52,142.69,144.43,193911.0,143.2,144.52,142.69,144.43,193911.0
2022-01-10 09:50:00,144.6,144.65,143.12,143.49,159520.0,144.6,144.65,143.12,143.49,159520.0
2022-01-10 09:55:00,143.47,144.15,143.04,144.12,107575.0,143.47,144.15,143.04,144.12,107575.0
2022-01-10 10:00:00,144.15,145.5,142.0,142.12,192399.0,144.15,145.5,142.0,142.12,192399.0
2022-01-10 10:05:00,142.11,142.3,140.8,140.96,145866.0,142.11,142.3,140.8,140.96,145866.0
2022-01-10 10:10:00,141.01,141.67,140.8,141.08,119771.0,141.01,141.67,140.8,141.08,119771.0
2022-01-10 10:15:00,141.0,142.14,140.86,141.02,111503.0,141.0,142.14,140.86,141.02,111503.0
2022-01-10 10:20:00,141.0,141.17,140.0,140.12,138261.0,141.0,141.17,140.0,140.12,138261.0
2022-01-10 10:25:00,140.11,140.69,140.1,140.35,105498.0,140.11,140.69,140.1,140.35,105498.0
2022-01-10 10:30:00,140.31,141.38,140.09,140.89,145483.0,140.31,141.38,140.09,140.89,145483.0
2022-01-10 10:35:00,140.9,141.4,140.39,140.92,130479.0,140.9,141.4,140.39,140.92,130479.0
2022-01-10 10:40:00,140.95,142.0,140.95,141.97,146104.0,140.95,142.0,140.95,141.97,146104.0
2022-01-10 10:45:00,141.99,142.09,141.51,142.04,123998.0,141.99,142.09,141.51,142.04,123998.0
2022-01-10 10:50:00,142.04,142.64,142.04,142.26,84534.0,142.04,142.64,142.04,142.26,84534.0
2022-01-10 10:55:00,142.33,142.7,142.09,142.13,61262.0,142.33,142.7,142.09,142.13,61262.0
2022-01-10 11:00:00,142.11,142.81,141.75,141.8,87447.0,142.11,142.81,141.75,141.8,87447.0
2022-01-10 11:05:00,141.83,142.45,141.58,142.43,55207.0,141.83,142.45,141.58,142.43,55207.0
2022-01-10 11:10:00,142.4,142.74,142.21,142.39,71996.0,142.4,142.74,142.21,142.39,71996.0
2022-01-10 11:15:00,142.39,142.49,141.5,141.66,88602.0,142.39,142.49,141.5,141.66,88602.0
2022-01-10 11:20:00,141.65,141.74,140.81,141.33,61578.0,141.65,141.74,140.81,141.33,61578.0
2022-01-10 11:25:00,141.34,141.34,140.5,140.55,42548.0,141.34,141.34,140.5,140.55,42548.0
2022-01-10 11:30:00,140.56,141.47,140.33,141.28,35309.0,140.56,141.47,140.33,141.28,35309.0
2022-01-10 11:35:00,141.42,141.54,140.77,140.9,42404.0,141.42,141.54,140.77,140.9,42404.0
2022-01-10 11:40:00,140.95,140.95,140.32,140.9,35460.0,140.95,140.95,140.32,140.9,35460.0
2022-01-10 11:45:00,140.91,141.49,140.87,141.39,31647.0,140.91,141.49,140.87,141.39,31647.0
2022-01-10 11:50:00,141.39,141.44,140.71,141.13,36073.0,141.39,141.44,140.71,141.13,36073.0
2022-01-10 11:55:00,141.07,141.09,140.39,140.77,57584.0,141.07,141.09,140.39,140.77,57584.0
2022-01-10 12:00:00,140.76,141.17,140.26,140.84,45296.0,140.76,141.17,140.26,140.84,45296.0
2022-01-10 12:05:00,140.88,141.49,140.88,141.23,35304.0,140.88,141.49,140.88,141.23,35304.0
2022-01-10 12:10:00,141.28,141.9,141.2,141.73,36841.0,141.28,141.9,141.2,141.73,36841.0
2022-01-10 12:15:00,141.8,141.84,141.21,141.46,20124.0,141.8,141.84,141.21,141.46,20124.0
2022-01-10 12:20:00,141.47,141.47,140.74,140.85,23000.0,141.47,141.47,140.74,140.85,23000.0
2022-01-10 12:25:00,140.84,140.97,140.22,140.25,30912.0,140.84,140.97,140.22,140.25,30912.0
2022-01-10 12:30:00,140.24,140.47,140.05,140.07,41931.0,140.24,140.47,140.05,140.07,41931.0
2022-01-10 12:35:00,140.07,140.27,139.88,139.95,61352.0,140.07,140.27,139.88,139.95,61352.0
2022-01-10 12:40:00,139.96,139.96,139.0,139.0,62890.0,139.96,139.96,139.0,139.0,62890.0
2022-01-10 12:45:00,139.0,139.37,138.62,139.05,56121.0,139.0,139.37,138.62,139.05,56121.0
2022-01-10 12:50:00,139.11,139.72,139.06,139.24,31057.0,139.11,139.72,139.06,139.24,31057.0
2022-01-10 12:55:00,139.25,139.34,138.89,138.97,27784.0,139.25,139.34,138.89,138.97,27784.0
2022-01-10 13:00:00,138.96,139.08,138.19,138.22,53496.0,138.96,139.08,138.19,138.22,53496.0
2022-01-10 13:05:00,138.23,139.19,138.22,138.99,42411.0,138.23,139.19,138.22,138.99,42411.0
2022-01-10 13:10:00,138.99,139.47,138.54,138.6,37665.0,138.99,139.47,138.54,138.6,37665.0
2022-01-10 13:15:00,138.63,139.39,138.63,139.3,52500.0,138.63,139.39,138.63,139.3,52500.0
2022-01-10 13:20:00,139.29,139.7,138.67,139.41,71522.0,139.29,139.7,138.67,139.41,71522.0
2022-01-10 13:25:00,139.36,139.56,139.07,139.46,77043.0,139.36,139.56,139.07,139.46,77043.0
2022-01-10 13:30:00,139.44,140.23,139.42,139.78,81897.0,139.44,140.23,139.42,139.78,81897.0
2022-01-10 13:35:00,139.95,140.12,139.51,139.91,37035.0,139.95,140.12,139.51,139.91,37035.0
2022-01-10 13:40:00,139.91,140.09,139.7,139.94,33371.0,139.91,140.09,139.7,139.94,33371.0
2022-01-10 13:45:00,139.92,140.36,139.82,140.1,61261.0,139.92,140.36,139.82,140.1,61261.0
2022-01-10 13:50:00,140.09,140.82,140.01,140.69,50308.0,140.09,140.82,140.01,140.69,50308.0
2022-01-10 13:55:00,140.7,141.25,140.59,141.25,53827.0,140.7,141.25,140.59,141.25,53827.0
2022-01-10 14:00:00,141.27,141.46,140.66,140.68,58515.0,141.27,141.46,140.66,140.68,58515.0
2022-01-10 14:05:00,140.63,141.41,140.62,141.2,44138.0,140.63,141.41,140.62,141.2,44138.0
2022-01-10 14:10:00,141.19,141.25,140.63,140.95,23437.0,141.19,141.25,140.63,140.95,23437.0
2022-01-10 14:15:00,140.93,141.01,140.34,140.44,27856.0,140.93,141.01,140.34,140.44,27856.0
2022-01-10 14:20:00,140.42,140.46,139.8,139.85,36487.0,140.42,140.46,139.8,139.85,36487.0
2022-01-10 14:25:00,139.81,139.84,139.16,139.17,40891.0,139.81,139.84,139.16,139.17,40891.0
2022-01-10 14:30:00,139.15,140.4,139.15,140.37,40164.0,139.15,140.4,139.15,140.37,40164.0
2022-01-10 14:35:00,140.33,140.69,140.05,140.65,25494.0,140.33,140.69,140.05,140.65,25494.0
2022-01-10 14:40:00,140.62,141.37,140.6,140.75,44817.0,140.62,141.37,140.6,140.75,44817.0
2022-01-10 14:45:00,140.75,141.05,140.27,140.53,42641.0,140.75,141.05,140.27,140.53,42641.0
2022-01-10 14:50:00,140.52,140.6,140.1,140.24,32984.0,140.52,140.6,140.1,140.24,32984.0
2022-01-10 14:55:00,140.25,140.6,140.01,140.13,29398.0,140.25,140.6,140.01,140.13,29398.0
2022-01-10 15:00:00,140.2,140.34,139.43,139.46,40075.0,140.2,140.34,139.43,139.46,40075.0
2022-01-10 15:05:00,139.49,139.6,138.95,139.55,54158.0,139.49,139.6,138.95,139.55,54158.0
2022-01-10 15:10:00,139.57,140.54,139.57,140.11,59372.0,139.57,140.54,139.57,140.11,59372.0
2022-01-10 15:15:00,140.22,140.75,139.85,140.38,46100.0,140.22,140.75,139.85,140.38,46100.0
2022-01-10 15:20:00,140.38,140.41,140.03,140.31,26264.0,140.38,140.41,140.03,140.31,26264.0
2022-01-10 15:25:00,140.3,140.3,139.9,140.14,47030.0,140.3,140.3,139.9,140.14,47030.0
2022-01-10 15:30:00,140.14,140.6,139.99,140.6,61585.0,140.14,140.6,139.99,140.6,61585.0
2022-01-10 15:35:00,140.66,141.43,140.58,140.9,119109.0,140.66,141.43,140.58,140.9,119109.0
2022-01-10 15:40:00,140.93,141.64,140.7,141.64,93756.0,140.93,141.64,140.7,141.64,93756.0
2022-01-10 15:45:00,141.61,142.2,141.59,142.19,109615.0,141.61,142.2,141.59,142.19,109615.0
2022-01-10 15:50:00,142.2,143.0,142.0,142.68,248698.0,142.2,143.0,142.0,142.68,248698.0
2022-01-10 15:55:00,142.68,143.15,142.52,142.99,350414.0,142.68,143.15,142.52,142.99,350414.0
2022-01-11 09:30:00,141.29,144.37,141.29,144.05,146645.0,141.29,144.37,141.29,144.05,146645.0
2022-01-11 09:35:00,144.03,146.37,144.0,146.11,140355.0,144.03,146.37,144.0,146.11,140355.0
2022-01-11 09:40:00,146.2,146.68,145.25,145.88,106213.0,146.2,146.68,145.25,145.88,106213.0
2022-01-11 09:45:00,145.81,146.43,145.76,146.0,111175.0,145.81,146.43,145.76,146.0,111175.0
2022-01-11 09:50:00,146.0,147.75,145.97,146.33,145010.0,146.0,147.75,145.97,146.33,145010.0
2022-01-11 09:55:00,146.33,146.6,145.62,146.16,78341.0,146.33,146.6,145.62,146.16,78341.0
2022-01-11 10:00:00,146.13,146.38,144.75,144.85,95984.0,146.13,146.38,144.75,144.85,95984.0
2022-01-11 10:05:00,144.81,145.28,144.45,144.88,104837.0,144.81,145.28,144.45,144.88,104837.0
2022-01-11 10:10:00,144.68,144.99,143.9,144.03,65541.0,144.68,144.99,143.9,144.03,65541.0
2022-01-11 10:15:00,144.07,144.32,143.43,143.91,99623.0,144.07,144.32,143.43,143.91,99623.0
2022-01-11 10:20:00,143.97,144.77,143.8,144.12,52577.0,143.97,144.77,143.8,144.12,52577.0
2022-01-11 10:25:00,144.08,144.38,143.29,143.78,79136.0,144.08,144.38,143.29,143.78,79136.0
2022-01-11 10:30:00,143.75,145.08,143.57,144.64,93147.0,143.75,145.08,143.57,144.64,93147.0
2022-01-11 10:35:00,144.67,144.85,143.79,144.53,54195.0,144.67,144.85,143.79,144.53,54195.0
2022-01-11 10:40:00,144.57,145.0,143.41,143.5,59619.0,144.57,145.0,143.41,143.5,59619.0
2022-01-11 10:45:00,143.44,143.53,142.81,143.12,49922.0,143.44,143.53,142.81,143.12,49922.0
2022-01-11 10:50:00,143.12,143.12,142.52,143.12,38607.0,143.12,143.12,142.52,143.12,38607.0
2022-01-11 10:55:00,143.12,143.63,143.07,143.5,47299.0,143.12,143.63,143.07,143.5,47299.0
2022-01-11 11:00:00,143.56,145.37,143.51,145.25,292249.0,143.56,145.37,143.51,145.25,292249.0
2022-01-11 11:05:00,145.15,145.38,144.7,144.88,48358.0,145.15,145.38,144.7,144.88,48358.0
2022-01-11 11:10:00,144.95,145.1,143.95,144.82,195622.0,144.95,145.1,143.95,144.82,195622.0
2022-01-11 11:15:00,144.89,146.02,144.89,145.82,75100.0,144.89,146.02,144.89,145.82,75100.0
2022-01-11 11:20:00,145.85,146.0,145.47,145.72,58908.0,145.85,146.0,145.47,145.72,58908.0
2022-01-11 11:25:00,145.67,145.85,145.17,145.59,30404.0,145.67,145.85,145.17,145.59,30404.0
2022-01-11 11:30:00,145.64,146.0,145.64,145.94,24453.0,145.64,146.0,145.64,145.94,24453.0
2022-01-11 11:35:00,145.99,146.57,145.75,146.56,38223.0,145.99,146.57,145.75,146.56,38223.0
2022-01-11 11:40:00,146.54,147.02,146.17,146.18,59211.0,146.54,147.02,146.17,146.18,59211.0
2022-01-11 11:45:00,146.18,146.73,146.12,146.61,30851.0,146.18,146.73,146.12,146.61,30851.0
2022-01-11 11:50:00,146.68,146.73,145.6,145.8,28896.0,146.68,146.73,145.6,145.8,28896.0
2022-01-11 11:55:00,145.8,146.83,145.79,146.66,31034.0,145.8,146.83,145.79,146.66,31034.0
2022-01-11 12:00:00,146.69,146.95,146.19,146.74,46871.0,146.69,146.95,146.19,146.74,46871.0
2022-01-11 12:05:00,146.65,146.92,146.02,146.23,27879.0,146.65,146.92,146.02,146.23,27879.0
2022-01-11 12:10:00,146.28,147.22,146.21,146.81,50260.0,146.28,147.22,146.21,146.81,50260.0
2022-01-11 12:15:00,146.84,147.11,146.35,146.67,24236.0,146.84,147.11,146.35,146.67,24236.0
2022-01-11 12:20:00,146.85,147.1,146.55,146.55,22647.0,146.85,147.1,146.55,146.55,22647.0
2022-01-11 12:25:00,146.49,146.52,145.9,146.19,28956.0,146.49,146.52,145.9,146.19,28956.0
2022-01-11 12:30:00,146.12,146.28,145.79,145.86,64909.0,146.12,146.28,145.79,145.86,64909.0
2022-01-11 12:35:00,145.93,146.18,145.3,145.53,61229.0,145.93,146.18,145.3,145.53,61229.0
2022-01-11 12:40:00,145.56,146.4,145.41,145.94,240420.0,145.56,146.4,145.41,145.94,240420.0
2022-01-11 12:45:00,145.94,146.13,145.79,146.05,57122.0,145.94,146.13,145.79,146.05,57122.0
2022-01-11 12:50:00,146.05,146.41,145.85,146.19,70508.0,146.05,146.41,145.85,146.19,70508.0
2022-01-11 12:55:00,146.14,147.38,146.14,147.09,29201.0,146.14,147.38,146.14,147.09,29201.0
2022-01-11 13:00:00,147.18,147.25,146.61,146.82,26448.0,147.18,147.25,146.61,146.82,26448.0
2022-01-11 13:05:00,146.74,147.28,146.71,147.11,29849.0,146.74,147.28,146.71,147.11,29849.0
2022-01-11 13:10:00,147.11,147.6,147.08,147.49,32832.0,147.11,147.6,147.08,147.49,32832.0
2022-01-11 13:15:00,147.49,147.78,147.29,147.75,41905.0,147.49,147.78,147.29,147.75,41905.0
2022-01-11 13:20:00,147.7,148.05,147.62,147.86,43256.0,147.7,148.05,147.62,147.86,43256.0
2022-01-11 13:25:00,147.86,148.0,147.55,147.8,36354.0,147.86,148.0,147.55,147.8,36354.0
2022-01-11 13:30:00,147.74,147.78,147.3,147.39,16721.0,147.74,147.78,147.3,147.39,16721.0
2022-01-11 13:35:00,147.4,147.58,147.25,147.54,18913.0,147.4,147.58,147.25,147.54,18913.0
2022-01-11 13:40:00,147.5,147.67,147.32,147.53,19175.0,147.5,147.67,147.32,147.53,19175.0
2022-01-11 13:45:00,147.58,147.94,147.53,147.76,22593.0,147.58,147.94,147.53,147.76,22593.0
2022-01-11 13:50:00,147.7,148.22,147.65,148.12,32978.0,147.7,148.22,147.65,148.12,32978.0
2022-01-11 13:55:00,148.11,148.26,147.57,147.75,34900.0,148.11,148.26,147.57,147.75,34900.0
2022-01-11 14:00:00,147.69,147.85,147.54,147.71,20665.0,147.69,147.85,147.54,147.71,20665.0
2022-01-11 14:05:00,147.75,148.04,147.67,147.86,26360.0,147.75,148.04,147.67,147.86,26360.0
2022-01-11 14:10:00,147.86,148.09,147.74,147.9,60459.0,147.86,148.09,147.74,147.9,60459.0
2022-01-11 14:15:00,147.87,147.98,147.73,147.98,14191.0,147.87,147.98,147.73,147.98,14191.0
2022-01-11 14:20:00,148.0,148.0,147.71,147.93,18214.0,148.0,148.0,147.71,147.93,18214.0
2022-01-11 14:25:00,147.89,148.45,147.75,148.4,32279.0,147.89,148.45,147.75,148.4,32279.0
2022-01-11 14:30:00,148.4,148.49,148.15,148.18,18080.0,148.4,148.49,148.15,148.18,18080.0
2022-01-11 14:35:00,148.09,148.26,147.68,147.74,47336.0,148.09,148.26,147.68,147.74,47336.0
2022-01-11 14:40:00,147.74,148.18,147.72,148.14,30309.0,147.74,148.18,147.72,148.14,30309.0
2022-01-11 14:45:00,148.1,148.28,147.99,148.25,24774.0,148.1,148.28,147.99,148.25,24774.0
2022-01-11 14:50:00,148.22,148.6,148.18,148.49,26744.0,148.22,148.6,148.18,148.49,26744.0
2022-01-11 14:55:00,148.49,148.77,148.46,148.65,36632.0,148.49,148.77,148.46,148.65,36632.0
2022-01-11 15:00:00,148.71,149.25,148.66,149.08,59895.0,148.71,149.25,148.66,149.08,59895.0
2022-01-11 15:05:00,149.03,149.2,148.9,148.92,39980.0,149.03,149.2,148.9,148.92,39980.0
2022-01-11 15:10:00,148.91,148.92,148.62,148.85,24895.0,148.91,148.92,148.62,148.85,24895.0
2022-01-11 15:15:00,148.81,148.93,148.58,148.65,20272.0,148.81,148.93,148.58,148.65,20272.0
2022-01-11 15:20:00,148.66,148.77,148.31,148.44,21898.0,148.66,148.77,148.31,148.44,21898.0
2022-01-11 15:25:00,148.44,148.8,148.31,148.66,26998.0,148.44,148.8,148.31,148.66,26998.0
2022-01-11 15:30:00,148.65,148.74,148.48,148.73,50023.0,148.65,148.74,148.48,148.73,50023.0
2022-01-11 15:35:00,148.68,148.95,148.55,148.85,47102.0,148.68,148.95,148.55,148.85,47102.0
2022-01-11 15:40:00,148.85,149.05,148.76,148.84,58415.0,148.85,149.05,148.76,148.84,58415.0
2022-01-11 15:45:00,148.87,148.91,148.58,148.6,86298.0,148.87,148.91,148.58,148.6,86298.0
2022-01-11 15:50:00,148.6,148.63,147.86,148.28,132070.0,148.6,148.63,147.86,148.28,132070.0
2022-01-11 15:55:00,148.28,148.5,147.92,148.41,154384.0,148.28,148.5,147.92,148.41,154384.0
2022-01-12 09:30:00,149.66,151.97,149.52,151.64,125388.0,149.66,151.97,149.52,151.64,125388.0
2022-01-12 09:35:00,151.55,153.26,151.23,152.66,124844.0,151.55,153.26,151.23,152.66,124844.0
2022-01-12 09:40:00,152.78,153.69,151.38,153.11,90908.0,152.78,153.69,151.38,153.11,90908.0
2022-01-12 09:45:00,153.03,153.46,152.79,153.3,64558.0,153.03,153.46,152.79,153.3,64558.0
2022-01-12 09:50:00,153.29,155.84,153.25,155.83,102820.0,153.29,155.84,153.25,155.83,102820.0
2022-01-12 09:55:00,155.72,157.0,154.83,155.27,150124.0,155.72,157.0,154.83,155.27,150124.0
2022-01-12 10:00:00,155.27,155.44,153.75,153.86,51716.0,155.27,155.44,153.75,153.86,51716.0
2022-01-12 10:05:00,153.92,154.42,153.54,153.76,45065.0,153.92,154.42,153.54,153.76,45065.0
2022-01-12 10:10:00,153.8,154.46,153.69,154.18,44089.0,153.8,154.46,153.69,154.18,44089.0
2022-01-12 10:15:00,154.19,154.63,153.43,154.51,32415.0,154.19,154.63,153.43,154.51,32415.0
2022-01-12 10:20:00,154.58,155.49,154.56,155.43,42349.0,154.58,155.49,154.56,155.43,42349.0
2022-01-12 10:25:00,155.46,155.78,155.08,155.63,18935.0,155.46,155.78,155.08,155.63,18935.0
2022-01-12 10:30:00,155.61,155.65,154.37,154.48,35996.0,155.61,155.65,154.37,154.48,35996.0
2022-01-12 10:35:00,154.43,154.55,153.44,153.77,24148.0,154.43,154.55,153.44,153.77,24148.0
2022-01-12 10:40:00,153.75,153.79,152.7,153.0,40176.0,153.75,153.79,152.7,153.0,40176.0
2022-01-12 10:45:00,152.94,153.38,152.78,153.21,56311.0,152.94,153.38,152.78,153.21,56311.0
2022-01-12 10:50:00,153.13,153.61,152.98,153.61,35723.0,153.13,153.61,152.98,153.61,35723.0
2022-01-12 10:55:00,153.67,154.18,153.53,154.1,25826.0,153.67,154.18,153.53,154.1,25826.0
2022-01-12 11:00:00,154.1,154.11,153.2,153.45,10619.0,154.1,154.11,153.2,153.45,10619.0
2022-01-12 11:05:00,153.41,153.53,152.83,153.47,28890.0,153.41,153.53,152.83,153.47,28890.0
2022-01-12 11:10:00,153.54,153.87,153.31,153.5,17709.0,153.54,153.87,153.31,153.5,17709.0
2022-01-12 11:15:00,153.49,153.75,153.07,153.44,34451.0,153.49,153.75,153.07,153.44,34451.0
2022-01-12 11:20:00,153.31,153.67,153.31,153.45,58337.0,153.31,153.67,153.31,153.45,58337.0
2022-01-12 11:25:00,153.39,154.67,153.13,154.67,39487.0,153.39,154.67,153.13,154.67,39487.0
2022-01-12 11:30:00,154.66,154.86,154.33,154.82,21463.0,154.66,154.86,154.33,154.82,21463.0
2022-01-12 11:35:00,154.81,155.14,154.53,155.05,34573.0,154.81,155.14,154.53,155.05,34573.0
2022-01-12 11:40:00,155.06,155.12,154.66,155.03,55059.0,155.06,155.12,154.66,155.03,55059.0
2022-01-12 11:45:00,155.12,155.81,154.9,155.25,38333.0,155.12,155.81,154.9,155.25,38333.0
2022-01-12 11:50:00,155.27,155.97,155.26,155.75,24382.0,155.27,155.97,155.26,155.75,24382.0
2022-01-12 11:55:00,155.79,156.26,155.68,156.04,14801.0,155.79,156.26,155.68,156.04,14801.0
2022-01-12 12:00:00,156.14,156.31,155.77,155.95,15250.0,156.14,156.31,155.77,155.95,15250.0
2022-01-12 12:05:00,155.82,156.0,155.81,155.84,14397.0,155.82,156.0,155.81,155.84,14397.0
2022-01-12 12:10:00,155.94,156.17,155.78,156.15,18449.0,155.94,156.17,155.78,156.15,18449.0
2022-01-12 12:15:00,156.17,156.5,156.14,156.3,24400.0,156.17,156.5,156.14,156.3,24400.0
2022-01-12 12:20:00,156.3,156.44,156.13,156.44,10876.0,156.3,156.44,156.13,156.44,10876.0
2022-01-12 12:25:00,156.38,157.42,156.38,157.42,53902.0,156.38,157.42,156.38,157.42,53902.0
2022-01-12 12:30:00,157.49,157.54,156.62,157.25,48868.0,157.49,157.54,156.62,157.25,48868.0
2022-01-12 12:35:00,157.24,157.61,156.95,156.96,37921.0,157.24,157.61,156.95,156.96,37921.0
2022-01-12 12:40:00,157.06,157.58,157.04,157.42,10814.0,157.06,157.58,157.04,157.42,10814.0
2022-01-12 12:45:00,157.35,157.67,157.05,157.36,16833.0,157.35,157.67,157.05,157.36,16833.0
2022-01-12 12:50:00,157.28,157.59,156.76,157.39,36848.0,157.28,157.59,156.76,157.39,36848.0
2022-01-12 12:55:00,157.38,157.67,157.13,157.25,13783.0,157.38,157.67,157.13,157.25,13783.0
2022-01-12 13:00:00,157.33,157.56,157.25,157.28,8854.0,157.33,157.56,157.25,157.28,8854.0
2022-01-12 13:05:00,157.27,157.48,157.08,157.44,8315.0,157.27,157.48,157.08,157.44,8315.0
2022-01-12 13:10:00,157.5,157.56,156.75,157.12,20099.0,157.5,157.56,156.75,157.12,20099.0
2022-01-12 13:15:00,157.12,157.2,156.68,157.18,27882.0,157.12,157.2,156.68,157.18,27882.0
2022-01-12 13:20:00,157.18,157.18,156.5,156.57,13940.0,157.18,157.18,156.5,156.57,13940.0
2022-01-12 13:25:00,156.55,157.05,156.55,156.62,15492.0,156.55,157.05,156.55,156.62,15492.0
2022-01-12 13:30:00,156.6,156.79,156.05,156.1,13803.0,156.6,156.79,156.05,156.1,13803.0
2022-01-12 13:35:00,156.12,156.24,155.84,155.94,23157.0,156.12,156.24,155.84,155.94,23157.0
2022-01-12 13:40:00,155.97,156.59,155.8,156.52,24527.0,155.97,156.59,155.8,156.52,24527.0
2022-01-12 13:45:00,156.59,156.93,156.48,156.89,11782.0,156.59,156.93,156.48,156.89,11782.0
2022-01-12 13:50:00,156.82,156.89,156.16,156.55,27505.0,156.82,156.89,156.16,156.55,27505.0
2022-01-12 13:55:00,156.55,156.97,156.48,156.97,18580.0,156.55,156.97,156.48,156.97,18580.0
2022-01-12 14:00:00,157.0,157.0,156.1,156.1,27651.0,157.0,157.0,156.1,156.1,27651.0
2022-01-12 14:05:00,155.85,156.06,155.1,155.27,9146.0,155.85,156.06,155.1,155.27,9146.0
2022-01-12 14:10:00,155.28,155.89,155.21,155.89,8296.0,155.28,155.89,155.21,155.89,8296.0
2022-01-12 14:15:00,155.83,156.36,155.75,156.03,15018.0,155.83,156.36,155.75,156.03,15018.0
2022-01-12 14:20:00,156.06,156.58,156.05,156.5,13712.0,156.06,156.58,156.05,156.5,13712.0
2022-01-12 14:25:00,156.53,156.72,156.38,156.51,10307.0,156.53,156.72,156.38,156.51,10307.0
2022-01-12 14:30:00,156.59,156.72,156.3,156.35,7009.0,156.59,156.72,156.3,156.35,7009.0
2022-01-12 14:35:00,156.39,156.78,156.39,156.58,7210.0,156.39,156.78,156.39,156.58,7210.0
2022-01-12 14:40:00,156.57,156.57,155.8,155.92,16076.0,156.57,156.57,155.8,155.92,16076.0
2022-01-12 14:45:00,155.91,156.38,155.77,156.17,24369.0,155.91,156.38,155.77,156.17,24369.0
2022-01-12 14:50:00,156.2,156.41,155.87,156.0,17429.0,156.2,156.41,155.87,156.0,17429.0
2022-01-12 14:55:00,156.0,156.37,155.99,156.19,6773.0,156.0,156.37,155.99,156.19,6773.0
2022-01-12 15:00:00,156.25,156.25,155.92,156.19,14977.0,156.25,156.25,155.92,156.19,14977.0
2022-01-12 15:05:00,156.19,156.19,155.93,156.09,13048.0,156.19,156.19,155.93,156.09,13048.0
2022-01-12 15:10:00,156.21,156.27,155.99,156.01,10094.0,156.21,156.27,155.99,156.01,10094.0
2022-01-12 15:15:00,156.03,156.46,155.85,156.4,11750.0,156.03,156.46,155.85,156.4,11750.0
2022-01-12 15:20:00,156.39,156.93,156.23,156.91,21698.0,156.39,156.93,156.23,156.91,21698.0
2022-01-12 15:25:00,156.92,157.0,156.59,156.77,30451.0,156.92,157.0,156.59,156.77,30451.0
2022-01-12 15:30:00,156.77,157.24,156.71,156.97,27804.0,156.77,157.24,156.71,156.97,27804.0
2022-01-12 15:35:00,156.97,157.06,156.73,156.78,27666.0,156.97,157.06,156.73,156.78,27666.0
2022-01-12 15:40:00,156.78,157.07,156.59,156.99,44251.0,156.78,157.07,156.59,156.99,44251.0
2022-01-12 15:45:00,156.89,157.37,156.76,156.9,69364.0,156.89,157.37,156.76,156.9,69364.0
2022-01-12 15:50:00,157.0,157.07,156.54,156.77,93311.0,157.0,157.07,156.54,156.77,93311.0
2022-01-12 15:55:00,156.73,156.82,155.81,155.98,160541.0,156.73,156.82,155.81,155.98,160541.0
2022-01-13 09:30:00,156.51,156.59,155.09,156.02,66952.0,156.51,156.59,155.09,156.02,66952.0
2022-01-13 09:35:00,155.77,155.77,154.71,155.54,58012.0,155.77,155.77,154.71,155.54,58012.0
2022-01-13 09:40:00,155.55,155.72,154.88,155.13,29219.0,155.55,155.72,154.88,155.13,29219.0
2022-01-13 09:45:00,155.19,156.38,154.76,156.1,31826.0,155.19,156.38,154.76,156.1,31826.0
2022-01-13 09:50:00,156.09,156.1,155.28,155.45,31477.0,156.09,156.1,155.28,155.45,31477.0
2022-01-13 09:55:00,155.36,156.0,155.21,155.75,12194.0,155.36,156.0,155.21,155.75,12194.0
2022-01-13 10:00:00,155.78,155.88,155.0,155.3,24482.0,155.78,155.88,155.0,155.3,24482.0
2022-01-13 10:05:00,155.32,155.69,155.03,155.15,15302.0,155.32,155.69,155.03,155.15,15302.0
2022-01-13 10:10:00,155.18,155.19,154.43,154.55,39907.0,155.18,155.19,154.43,154.55,39907.0
2022-01-13 10:15:00,154.53,154.53,154.14,154.19,13999.0,154.53,154.53,154.14,154.19,13999.0
2022-01-13 10:20:00,154.16,154.67,154.03,154.52,34982.0,154.16,154.67,154.03,154.52,34982.0
2022-01-13 10:25:00,154.57,154.79,154.22,154.66,11582.0,154.57,154.79,154.22,154.66,11582.0
2022-01-13 10:30:00,154.59,155.0,154.41,154.77,34371.0,154.59,155.0,154.41,154.77,34371.0
2022-01-13 10:35:00,154.78,155.13,154.54,154.85,27935.0,154.78,155.13,154.54,154.85,27935.0
2022-01-13 10:40:00,154.78,154.86,154.28,154.55,35708.0,154.78,154.86,154.28,154.55,35708.0
2022-01-13 10:45:00,154.52,155.03,154.52,154.65,27734.0,154.52,155.03,154.52,154.65,27734.0
2022-01-13 10:50:00,154.61,154.78,154.32,154.54,45568.0,154.61,154.78,154.32,154.54,45568.0
2022-01-13 10:55:00,154.61,155.34,154.61,154.96,13506.0,154.61,155.34,154.61,154.96,13506.0
2022-01-13 11:00:00,154.99,154.99,154.53,154.96,21591.0,154.99,154.99,154.53,154.96,21591.0
2022-01-13 11:05:00,154.97,155.89,154.96,155.71,13754.0,154.97,155.89,154.96,155.71,13754.0
2022-01-13 11:10:00,155.7,156.12,155.58,156.05,18983.0,155.7,156.12,155.58,156.05,18983.0
2022-01-13 11:15:00,156.06,156.37,155.83,156.34,16130.0,156.06,156.37,155.83,156.34,16130.0
2022-01-13 11:20:00,156.36,156.46,155.94,156.04,17300.0,156.36,156.46,155.94,156.04,17300.0
2022-01-13 11:25:00,156.01,156.13,155.91,156.0,20088.0,156.01,156.13,155.91,156.0,20088.0
2022-01-13 11:30:00,156.0,156.0,155.2,155.27,11474.0,156.0,156.0,155.2,155.27,11474.0
2022-01-13 11:35:00,155.34,155.35,154.89,154.96,12756.0,155.34,155.35,154.89,154.96,12756.0
2022-01-13 11:40:00,155.03,155.33,154.94,155.09,11991.0,155.03,155.33,154.94,155.09,11991.0
2022-01-13 11:45:00,155.13,155.23,154.95,155.22,11339.0,155.13,155.23,154.95,155.22,11339.0
2022-01-13 11:50:00,155.3,155.41,155.0,155.13,10254.0,155.3,155.41,155.0,155.13,10254.0
2022-01-13 11:55:00,155.11,155.11,154.81,154.81,17586.0,155.11,155.11,154.81,154.81,17586.0
2022-01-13 12:00:00,154.84,155.05,154.81,154.89,28992.0,154.84,155.05,154.81,154.89,28992.0
2022-01-13 12:05:00,154.89,154.99,154.68,154.92,14020.0,154.89,154.99,154.68,154.92,14020.0
2022-01-13 12:10:00,154.84,155.03,154.84,155.03,8214.0,154.84,155.03,154.84,155.03,8214.0
2022-01-13 12:15:00,155.03,155.03,154.53,154.7,18089.0,155.03,155.03,154.53,154.7,18089.0
2022-01-13 12:20:00,154.66,154.79,154.47,154.73,22274.0,154.66,154.79,154.47,154.73,22274.0
2022-01-13 12:25:00,154.72,154.72,154.31,154.54,26275.0,154.72,154.72,154.31,154.54,26275.0
2022-01-13 12:30:00,154.47,154.64,154.31,154.64,9147.0,154.47,154.64,154.31,154.64,9147.0
2022-01-13 12:35:00,154.66,154.7,154.5,154.57,21682.0,154.66,154.7,154.5,154.57,21682.0
2022-01-13 12:40:00,154.61,154.69,154.3,154.3,7859.0,154.61,154.69,154.3,154.3,7859.0
2022-01-13 12:45:00,154.3,154.36,154.08,154.26,27373.0,154.3,154.36,154.08,154.26,27373.0
2022-01-13 12:50:00,154.27,154.55,154.2,154.38,9164.0,154.27,154.55,154.2,154.38,9164.0
2022-01-13 12:55:00,154.35,154.51,154.18,154.35,8288.0,154.35,154.51,154.18,154.35,8288.0
2022-01-13 13:00:00,154.36,154.62,154.1,154.62,16261.0,154.36,154.62,154.1,154.62,16261.0
2022-01-13 13:05:00,154.58,154.9,154.56,154.74,14582.0,154.58,154.9,154.56,154.74,14582.0
2022-01-13 13:10:00,154.71,154.92,154.56,154.92,6585.0,154.71,154.92,154.56,154.92,6585.0
2022-01-13 13:15:00,154.93,155.01,154.68,154.8,7952.0,154.93,155.01,154.68,154.8,7952.0
2022-01-13 13:20:00,154.81,155.27,154.74,155.11,7339.0,154.81,155.27,154.74,155.11,7339.0
2022-01-13 13:25:00,155.11,155.28,154.91,155.15,9412.0,155.11,155.28,154.91,155.15,9412.0
2022-01-13 13:30:00,155.13,155.13,154.84,154.85,12110.0,155.13,155.13,154.84,154.85,12110.0
2022-01-13 13:35:00,154.85,155.08,154.84,155.06,7053.0,154.85,155.08,154.84,155.06,7053.0
2022-01-13 13:40:00,155.0,155.0,154.72,154.75,11572.0,155.0,155.0,154.72,154.75,11572.0
2022-01-13 13:45:00,154.82,154.94,154.67,154.94,7908.0,154.82,154.94,154.67,154.94,7908.0
2022-01-13 13:50:00,155.0,155.0,154.69,154.83,7177.0,155.0,155.0,154.69,154.83,7177.0
2022-01-13 13:55:00,154.82,154.91,154.73,154.83,14628.0,154.82,154.91,154.73,154.83,14628.0
2022-01-13 14:00:00,154.81,155.05,154.73,155.03,6425.0,154.81,155.05,154.73,155.03,6425.0
2022-01-13 14:05:00,155.0,155.45,154.98,155.4,21910.0,155.0,155.45,154.98,155.4,21910.0
2022-01-13 14:10:00,155.4,155.5,155.35,155.4,8299.0,155.4,155.5,155.35,155.4,8299.0
2022-01-13 14:15:00,155.5,155.5,155.03,155.2,16823.0,155.5,155.5,155.03,155.2,16823.0
2022-01-13 14:20:00,155.12,155.32,154.95,155.26,16011.0,155.12,155.32,154.95,155.26,16011.0
2022-01-13 14:25:00,155.22,155.28,155.17,155.27,8764.0,155.22,155.28,155.17,155.27,8764.0
2022-01-13 14:30:00,155.27,155.75,155.25,155.61,15080.0,155.27,155.75,155.25,155.61,15080.0
2022-01-13 14:35:00,155.61,155.71,155.22,155.5,21251.0,155.61,155.71,155.22,155.5,21251.0
2022-01-13 14:40:00,155.52,155.6,155.17,155.4,12716.0,155.52,155.6,155.17,155.4,12716.0
2022-01-13 14:45:00,155.38,155.44,155.2,155.29,8303.0,155.38,155.44,155.2,155.29,8303.0
2022-01-13 14:50:00,155.28,155.65,155.27,155.53,7643.0,155.28,155.65,155.27,155.53,7643.0
2022-01-13 14:55:00,155.56,155.69,155.52,155.65,7664.0,155.56,155.69,155.52,155.65,7664.0
2022-01-13 15:00:00,155.6,155.65,155.29,155.55,12359.0,155.6,155.65,155.29,155.55,12359.0
2022-01-13 15:05:00,155.46,155.55,154.91,154.91,8711.0,155.46,155.55,154.91,154.91,8711.0
2022-01-13 15:10:00,154.88,155.03,154.73,155.03,19964.0,154.88,155.03,154.73,155.03,19964.0
2022-01-13 15:15:00,154.95,155.13,154.75,154.89,19757.0,154.95,155.13,154.75,154.89,19757.0
2022-01-13 15:20:00,154.81,154.84,154.41,154.78,36380.0,154.81,154.84,154.41,154.78,36380.0
2022-01-13 15:25:00,154.78,155.15,154.77,155.13,20144.0,154.78,155.15,154.77,155.13,20144.0
2022-01-13 15:30:00,155.13,155.38,154.97,155.22,32864.0,155.13,155.38,154.97,155.22,32864.0
2022-01-13 15:35:00,155.19,155.19,154.8,154.81,45028.0,155.19,155.19,154.8,154.81,45028.0
2022-01-13 15:40:00,154.86,155.04,154.62,154.79,38398.0,154.86,155.04,154.62,154.79,38398.0
2022-01-13 15:45:00,154.78,155.0,154.67,154.85,69669.0,154.78,155.0,154.67,154.85,69669.0
2022-01-13 15:50:00,154.85,155.34,154.79,155.14,128826.0,154.85,155.34,154.79,155.14,128826.0
2022-01-13 15:55:00,155.08,155.13,154.57,154.79,139162.0,155.08,155.13,154.57,154.79,139162.0
2022-01-14 09:30:00,154.09,154.19,152.69,153.48,52015.0,154.09,154.19,152.69,153.48,52015.0
2022-01-14 09:35:00,153.49,154.45,153.3,153.72,15207.0,153.49,154.45,153.3,153.72,15207.0
2022-01-14 09:40:00,153.88,154.35,153.65,153.83,31560.0,153.88,154.35,153.65,153.83,31560.0
2022-01-14 09:45:00,153.97,154.46,153.62,154.11,17836.0,153.97,154.46,153.62,154.11,17836.0
2022-01-14 09:50:00,154.09,154.26,152.74,152.83,17934.0,154.09,154.26,152.74,152.83,17934.0
2022-01-14 09:55:00,152.83,153.17,152.29,152.55,34321.0,152.83,153.17,152.29,152.55,34321.0
2022-01-14 10:00:00,152.56,152.56,150.59,151.09,47791.0,152.56,152.56,150.59,151.09,47791.0
2022-01-14 10:05:00,150.9,152.34,150.9,151.95,68416.0,150.9,152.34,150.9,151.95,68416.0
2022-01-14 10:10:00,151.93,152.19,151.82,151.85,15318.0,151.93,152.19,151.82,151.85,15318.0
2022-01-14 10:15:00,151.86,152.91,151.86,152.81,84168.0,151.86,152.91,151.86,152.81,84168.0
2022-01-14 10:20:00,152.61,152.88,152.0,152.31,61782.0,152.61,152.88,152.0,152.31,61782.0
2022-01-14 10:25:00,152.24,152.39,151.67,152.05,17007.0,152.24,152.39,151.67,152.05,17007.0
2022-01-14 10:30:00,152.0,152.0,151.12,151.47,21534.0,152.0,152.0,151.12,151.47,21534.0
2022-01-14 10:35:00,151.43,151.92,151.35,151.43,19968.0,151.43,151.92,151.35,151.43,19968.0
2022-01-14 10:40:00,151.45,151.58,150.89,150.9,15627.0,151.45,151.58,150.89,150.9,15627.0
2022-01-14 10:45:00,150.94,151.34,150.79,151.14,12683.0,150.94,151.34,150.79,151.14,12683.0
2022-01-14 10:50:00,151.25,151.36,150.32,150.9,19155.0,151.25,151.36,150.32,150.9,19155.0
2022-01-14 10:55:00,150.93,151.2,150.25,150.3,15172.0,150.93,151.2,150.25,150.3,15172.0
2022-01-14 11:00:00,150.37,150.67,149.71,149.78,17198.0,150.37,150.67,149.71,149.78,17198.0
2022-01-14 11:05:00,149.74,149.97,149.41,149.41,10801.0,149.74,149.97,149.41,149.41,10801.0
2022-01-14 11:10:00,149.41,150.22,149.41,150.14,9818.0,149.41,150.22,149.41,150.14,9818.0
2022-01-14 11:15:00,150.13,150.43,149.86,150.27,54922.0,150.13,150.43,149.86,150.27,54922.0
2022-01-14 11:20:00,150.15,150.44,150.06,150.29,27601.0,150.15,150.44,150.06,150.29,27601.0
2022-01-14 11:25:00,150.3,150.77,150.2,150.51,9901.0,150.3,150.77,150.2,150.51,9901.0
2022-01-14 11:30:00,150.55,150.62,150.11,150.35,7200.0,150.55,150.62,150.11,150.35,7200.0
2022-01-14 11:35:00,150.46,151.35,150.43,151.19,14607.0,150.46,151.35,150.43,151.19,14607.0
2022-01-14 11:40:00,151.04,151.58,150.99,151.04,12783.0,151.04,151.58,150.99,151.04,12783.0
2022-01-14 11:45:00,150.96,151.43,150.87,151.19,9968.0,150.96,151.43,150.87,151.19,9968.0
2022-01-14 11:50:00,151.24,151.46,151.02,151.19,8183.0,151.24,151.46,151.02,151.19,8183.0
2022-01-14 11:55:00,151.26,151.59,151.09,151.47,4975.0,151.26,151.59,151.09,151.47,4975.0
2022-01-14 12:00:00,151.34,151.42,150.83,150.83,10329.0,151.34,151.42,150.83,150.83,10329.0
2022-01-14 12:05:00,150.84,151.0,150.67,150.98,5560.0,150.84,151.0,150.67,150.98,5560.0
2022-01-14 12:10:00,150.96,151.27,150.96,151.23,3612.0,150.96,151.27,150.96,151.23,3612.0
2022-01-14 12:15:00,151.33,151.42,151.2,151.2,5285.0,151.33,151.42,151.2,151.2,5285.0
2022-01-14 12:20:00,151.24,151.75,151.24,151.63,7914.0,151.24,151.75,151.24,151.63,7914.0
2022-01-14 12:25:00,151.65,151.74,151.34,151.63,11893.0,151.65,151.74,151.34,151.63,11893.0
2022-01-14 12:30:00,151.64,151.64,151.36,151.44,16794.0,151.64,151.64,151.36,151.44,16794.0
2022-01-14 12:35:00,151.5,151.6,151.36,151.53,9239.0,151.5,151.6,151.36,151.53,9239.0
2022-01-14 12:40:00,151.56,151.64,151.36,151.58,12669.0,151.56,151.64,151.36,151.58,12669.0
2022-01-14 12:45:00,151.61,151.61,151.38,151.47,18174.0,151.61,151.61,151.38,151.47,18174.0
2022-01-14 12:50:00,151.51,151.69,151.46,151.56,10464.0,151.51,151.69,151.46,151.56,10464.0
2022-01-14 12:55:00,151.59,151.75,151.49,151.64,9888.0,151.59,151.75,151.49,151.64,9888.0
2022-01-14 13:00:00,151.65,151.92,151.53,151.53,7399.0,151.65,151.92,151.53,151.53,7399.0
2022-01-14 13:05:00,151.54,151.79,151.41,151.74,12813.0,151.54,151.79,151.41,151.74,12813.0
2022-01-14 13:10:00,151.69,151.75,151.4,151.69,17816.0,151.69,151.75,151.4,151.69,17816.0
2022-01-14 13:15:00,151.74,151.83,151.63,151.71,9759.0,151.74,151.83,151.63,151.71,9759.0
2022-01-14 13:20:00,151.66,151.74,151.55,151.59,9485.0,151.66,151.74,151.55,151.59,9485.0
2022-01-14 13:25:00,151.55,151.63,151.31,151.49,11573.0,151.55,151.63,151.31,151.49,11573.0
2022-01-14 13:30:00,151.46,151.74,151.43,151.66,20386.0,151.46,151.74,151.43,151.66,20386.0
2022-01-14 13:35:00,151.62,151.79,151.61,151.66,13016.0,151.62,151.79,151.61,151.66,13016.0
2022-01-14 13:40:00,151.66,151.99,151.5,151.89,16444.0,151.66,151.99,151.5,151.89,16444.0
2022-01-14 13:45:00,151.85,151.9,151.5,151.67,16203.0,151.85,151.9,151.5,151.67,16203.0
2022-01-14 13:50:00,151.67,151.94,151.56,151.92,17179.0,151.67,151.94,151.56,151.92,17179.0
2022-01-14 13:55:00,151.86,152.04,151.77,151.89,12703.0,151.86,152.04,151.77,151.89,12703.0
2022-01-14 14:00:00,151.81,151.92,151.55,151.75,17302.0,151.81,151.92,151.55,151.75,17302.0
2022-01-14 14:05:00,151.75,151.79,151.52,151.71,10006.0,151.75,151.79,151.52,151.71,10006.0
2022-01-14 14:10:00,151.54,151.69,151.44,151.64,9407.0,151.54,151.69,151.44,151.64,9407.0
2022-01-14 14:15:00,151.72,151.74,151.44,151.61,7380.0,151.72,151.74,151.44,151.61,7380.0
2022-01-14 14:20:00,151.59,151.72,151.48,151.67,6807.0,151.59,151.72,151.48,151.67,6807.0
2022-01-14 14:25:00,151.61,151.92,151.42,151.88,16450.0,151.61,151.92,151.42,151.88,16450.0
2022-01-14 14:30:00,151.79,151.9,151.73,151.88,7238.0,151.79,151.9,151.73,151.88,7238.0
2022-01-14 14:35:00,151.9,152.09,151.9,152.09,6417.0,151.9,152.09,151.9,152.09,6417.0
2022-01-14 14:40:00,151.97,152.22,151.75,151.77,9536.0,151.97,152.22,151.75,151.77,9536.0
2022-01-14 14:45:00,151.83,152.25,151.73,152.19,18359.0,151.83,152.25,151.73,152.19,18359.0
2022-01-14 14:50:00,152.27,152.45,152.13,152.37,33164.0,152.27,152.45,152.13,152.37,33164.0
2022-01-14 14:55:00,152.37,152.56,152.13,152.16,16960.0,152.37,152.56,152.13,152.16,16960.0
2022-01-14 15:00:00,152.16,152.23,151.63,151.77,18333.0,152.16,152.23,151.63,151.77,18333.0
2022-01-14 15:05:00,151.71,151.73,151.49,151.57,16846.0,151.71,151.73,151.49,151.57,16846.0
2022-01-14 15:10:00,151.62,152.04,151.48,151.65,16381.0,151.62,152.04,151.48,151.65,16381.0
2022-01-14 15:15:00,151.65,152.07,151.59,151.94,39135.0,151.65,152.07,151.59,151.94,39135.0
2022-01-14 15:20:00,151.93,152.35,151.93,152.32,33023.0,151.93,152.35,151.93,152.32,33023.0
2022-01-14 15:25:00,152.28,152.58,152.27,152.4,24145.0,152.28,152.58,152.27,152.4,24145.0
2022-01-14 15:30:00,152.4,152.8,152.34,152.42,40975.0,152.4,152.8,152.34,152.42,40975.0
2022-01-14 15:35:00,152.37,152.68,152.37,152.58,36764.0,152.37,152.68,152.37,152.58,36764.0
2022-01-14 15:40:00,152.49,152.69,152.42,152.66,31028.0,152.49,152.69,152.42,152.66,31028.0
2022-01-14 15:45:00,152.66,152.94,152.51,152.94,33145.0,152.66,152.94,152.51,152.94,33145.0
2022-01-14 15:50:00,152.88,153.29,152.46,153.25,48699.0,152.88,153.29,152.46,153.25,48699.0
2022-01-14 15:55:00,153.24,153.29,152.57,152.57,155611.0,153.24,153.29,152.57,152.57,155611.0
2022-01-18 09:30:00,157.43,158.8,156.63,156.84,258723.0,157.43,158.8,156.63,156.84,258723.0
2022-01-18 09:35:00,156.98,157.47,155.0,156.0,82245.0,156.98,157.47,155.0,156.0,82245.0
2022-01-18 09:40:00,156.03,158.13,155.51,157.29,102794.0,156.03,158.13,155.51,157.29,102794.0
2022-01-18 09:45:00,157.56,158.24,156.98,157.4,86271.0,157.56,158.24,156.98,157.4,86271.0
2022-01-18 09:50:00,157.36,158.03,157.25,157.86,227165.0,157.36,158.03,157.25,157.86,227165.0
2022-01-18 09:55:00,157.78,158.38,157.34,157.84,94912.0,157.78,158.38,157.34,157.84,94912.0
2022-01-18 10:00:00,157.82,158.35,157.55,158.01,48707.0,157.82,158.35,157.55,158.01,48707.0
2022-01-18 10:05:00,158.0,159.0,157.85,158.81,95039.0,158.0,159.0,157.85,158.81,95039.0
2022-01-18 10:10:00,158.75,158.94,157.76,158.08,69525.0,158.75,158.94,157.76,158.08,69525.0
2022-01-18 10:15:00,158.0,158.21,157.4,157.41,37201.0,158.0,158.21,157.4,157.41,37201.0
2022-01-18 10:20:00,157.41,157.65,157.21,157.64,25889.0,157.41,157.65,157.21,157.64,25889.0
2022-01-18 10:25:00,157.74,158.52,156.93,158.4,52569.0,157.74,158.52,156.93,158.4,52569.0
2022-01-18 10:30:00,158.35,159.25,158.19,159.23,54315.0,158.35,159.25,158.19,159.23,54315.0
2022-01-18 10:35:00,159.21,160.01,158.89,158.89,94652.0,159.21,160.01,158.89,158.89,94652.0
2022-01-18 10:40:00,158.75,159.9,158.6,159.82,44284.0,158.75,159.9,158.6,159.82,44284.0
2022-01-18 10:45:00,159.92,160.85,159.53,160.25,57956.0,159.92,160.85,159.53,160.25,57956.0
2022-01-18 10:50:00,160.22,160.59,159.81,160.09,48547.0,160.22,160.59,159.81,160.09,48547.0
2022-01-18 10:55:00,160.1,160.28,158.92,159.22,35987.0,160.1,160.28,158.92,159.22,35987.0
2022-01-18 11:00:00,159.14,159.36,158.6,158.8,38529.0,159.14,159.36,158.6,158.8,38529.0
2022-01-18 11:05:00,158.87,159.44,158.76,158.95,51485.0,158.87,159.44,158.76,158.95,51485.0
2022-01-18 11:10:00,159.02,159.56,158.7,159.0,55362.0,159.02,159.56,158.7,159.0,55362.0
2022-01-18 11:15:00,159.0,159.09,157.9,158.01,40709.0,159.0,159.09,157.9,158.01,40709.0
2022-01-18 11:20:00,157.99,158.24,157.57,157.79,44448.0,157.99,158.24,157.57,157.79,44448.0
2022-01-18 11:25:00,157.82,157.98,157.35,157.62,33823.0,157.82,157.98,157.35,157.62,33823.0
2022-01-18 11:30:00,157.45,158.1,157.3,158.09,49646.0,157.45,158.1,157.3,158.09,49646.0
2022-01-18 11:35:00,158.07,158.36,157.99,158.17,20770.0,158.07,158.36,157.99,158.17,20770.0
2022-01-18 11:40:00,158.19,158.45,157.97,158.4,22455.0,158.19,158.45,157.97,158.4,22455.0
2022-01-18 11:45:00,158.44,158.8,158.35,158.72,29359.0,158.44,158.8,158.35,158.72,29359.0
2022-01-18 11:50:00,158.75,158.87,158.32,158.38,28629.0,158.75,158.87,158.32,158.38,28629.0
2022-01-18 11:55:00,158.37,158.5,157.81,157.99,31866.0,158.37,158.5,157.81,157.99,31866.0
2022-01-18 12:00:00,158.0,158.15,157.85,158.05,15595.0,158.0,158.15,157.85,158.05,15595.0
2022-01-18 12:05:00,158.05,158.21,157.67,157.67,29530.0,158.05,158.21,157.67,157.67,29530.0
2022-01-18 12:10:00,157.6,157.94,157.49,157.84,28083.0,157.6,157.94,157.49,157.84,28083.0
2022-01-18 12:15:00,157.82,158.01,157.59,157.93,22992.0,157.82,158.01,157.59,157.93,22992.0
2022-01-18 12:20:00,157.94,158.11,157.34,157.39,55941.0,157.94,158.11,157.34,157.39,55941.0
2022-01-18 12:25:00,157.34,157.35,156.93,156.99,20677.0,157.34,157.35,156.93,156.99,20677.0
2022-01-18 12:30:00,156.93,157.21,156.86,157.0,38524.0,156.93,157.21,156.86,157.0,38524.0
2022-01-18 12:35:00,157.06,157.14,156.61,156.88,18728.0,157.06,157.14,156.61,156.88,18728.0
2022-01-18 12:40:00,156.91,157.15,156.83,156.96,12321.0,156.91,157.15,156.83,156.96,12321.0
2022-01-18 12:45:00,157.03,157.12,156.37,156.37,15384.0,157.03,157.12,156.37,156.37,15384.0
2022-01-18 12:50:00,156.38,156.5,155.93,156.5,33015.0,156.38,156.5,155.93,156.5,33015.0
2022-01-18 12:55:00,156.54,156.57,155.66,155.7,16792.0,156.54,156.57,155.66,155.7,16792.0
2022-01-18 13:00:00,155.67,155.91,155.53,155.53,31004.0,155.67,155.91,155.53,155.53,31004.0
2022-01-18 13:05:00,155.53,156.0,155.3,155.93,24240.0,155.53,156.0,155.3,155.93,24240.0
2022-01-18 13:10:00,155.99,156.57,155.88,156.13,29501.0,155.99,156.57,155.88,156.13,29501.0
2022-01-18 13:15:00,156.12,156.12,155.84,155.93,17720.0,156.12,156.12,155.84,155.93,17720.0
2022-01-18 13:20:00,155.93,155.93,155.66,155.79,14098.0,155.93,155.93,155.66,155.79,14098.0
2022-01-18 13:25:00,155.77,155.98,155.55,155.89,9430.0,155.77,155.98,155.55,155.89,9430.0
2022-01-18 13:30:00,155.89,156.66,155.88,156.52,49554.0,155.89,156.66,155.88,156.52,49554.0
2022-01-18 13:35:00,156.59,156.74,155.89,155.89,16438.0,156.59,156.74,155.89,155.89,16438.0
2022-01-18 13:40:00,155.98,156.24,155.52,156.23,35836.0,155.98,156.24,155.52,156.23,35836.0
2022-01-18 13:45:00,156.14,156.49,155.6,155.79,57415.0,156.14,156.49,155.6,155.79,57415.0
2022-01-18 13:50:00,155.69,155.81,155.0,155.07,53905.0,155.69,155.81,155.0,155.07,53905.0
2022-01-18 13:55:00,155.0,155.5,155.0,155.38,40162.0,155.0,155.5,155.0,155.38,40162.0
2022-01-18 14:00:00,155.38,155.62,155.0,155.21,18305.0,155.38,155.62,155.0,155.21,18305.0
2022-01-18 14:05:00,155.17,155.28,154.5,154.56,18086.0,155.17,155.28,154.5,154.56,18086.0
2022-01-18 14:10:00,154.61,154.61,154.02,154.4,27543.0,154.61,154.61,154.02,154.4,27543.0
2022-01-18 14:15:00,154.34,154.36,153.77,154.11,22783.0,154.34,154.36,153.77,154.11,22783.0
2022-01-18 14:20:00,154.13,154.5,154.0,154.3,11965.0,154.13,154.5,154.0,154.3,11965.0
2022-01-18 14:25:00,154.27,155.11,154.25,155.06,37058.0,154.27,155.11,154.25,155.06,37058.0
2022-01-18 14:30:00,155.15,155.45,154.62,154.62,39408.0,155.15,155.45,154.62,154.62,39408.0
2022-01-18 14:35:00,154.72,155.65,154.72,155.56,33457.0,154.72,155.65,154.72,155.56,33457.0
2022-01-18 14:40:00,155.63,156.15,155.52,155.63,35618.0,155.63,156.15,155.52,155.63,35618.0
2022-01-18 14:45:00,155.55,155.74,155.29,155.71,52114.0,155.55,155.74,155.29,155.71,52114.0
2022-01-18 14:50:00,155.71,155.77,155.22,155.37,11979.0,155.71,155.77,155.22,155.37,11979.0
2022-01-18 14:55:00,155.44,155.52,154.91,154.91,19091.0,155.44,155.52,154.91,154.91,19091.0
2022-01-18 15:00:00,154.96,154.99,154.6,154.86,16384.0,154.96,154.99,154.6,154.86,16384.0
2022-01-18 15:05:00,154.92,155.19,154.63,154.86,89531.0,154.92,155.19,154.63,154.86,89531.0
2022-01-18 15:10:00,154.81,154.82,154.46,154.55,33570.0,154.81,154.82,154.46,154.55,33570.0
2022-01-18 15:15:00,154.55,154.63,153.68,153.85,48542.0,154.55,154.63,153.68,153.85,48542.0
2022-01-18 15:20:00,153.85,154.12,153.51,154.03,24639.0,153.85,154.12,153.51,154.03,24639.0
2022-01-18 15:25:00,153.99,154.19,153.8,153.96,39685.0,153.99,154.19,153.8,153.96,39685.0
2022-01-18 15:30:00,154.0,154.0,153.36,153.56,41527.0,154.0,154.0,153.36,153.56,41527.0
2022-01-18 15:35:00,153.5,153.68,153.11,153.14,48617.0,153.5,153.68,153.11,153.14,48617.0
2022-01-18 15:40:00,153.19,153.27,152.79,153.07,52812.0,153.19,153.27,152.79,153.07,52812.0
2022-01-18 15:45:00,153.03,153.2,152.91,152.98,68960.0,153.03,153.2,152.91,152.98,68960.0
2022-01-18 15:50:00,152.93,153.81,152.93,153.74,105373.0,152.93,153.81,152.93,153.74,105373.0
2022-01-18 15:55:00,153.65,154.19,153.62,154.04,250601.0,153.65,154.19,153.62,154.04,250601.0
2022-01-19 09:30:00,155.26,157.2,155.2,156.43,58517.0,155.26,157.2,155.2,156.43,58517.0
2022-01-19 09:35:00,156.69,158.98,155.98,158.18,46277.0,156.69,158.98,155.98,158.18,46277.0
2022-01-19 09:40:00,158.31,158.88,156.95,157.64,34942.0,158.31,158.88,156.95,157.64,34942.0
2022-01-19 09:45:00,157.48,159.81,157.44,159.48,49117.0,157.48,159.81,157.44,159.48,49117.0
2022-01-19 09:50:00,159.62,162.3,159.34,161.46,72911.0,159.62,162.3,159.34,161.46,72911.0
2022-01-19 09:55:00,161.35,163.48,161.35,162.97,109873.0,161.35,163.48,161.35,162.97,109873.0
2022-01-19 10:00:00,163.03,164.78,162.59,163.92,113917.0,163.03,164.78,162.59,163.92,113917.0
2022-01-19 10:05:00,163.96,165.52,163.55,165.36,130351.0,163.96,165.52,163.55,165.36,130351.0
2022-01-19 10:10:00,165.27,166.18,164.86,165.27,149885.0,165.27,166.18,164.86,165.27,149885.0
2022-01-19 10:15:00,165.09,166.28,164.8,165.13,148748.0,165.09,166.28,164.8,165.13,148748.0
2022-01-19 10:20:00,165.25,165.34,163.7,163.73,170505.0,165.25,165.34,163.7,163.73,170505.0
2022-01-19 10:25:00,163.61,164.03,163.5,163.63,55369.0,163.61,164.03,163.5,163.63,55369.0
2022-01-19 10:30:00,163.57,165.25,163.55,164.34,45388.0,163.57,165.25,163.55,164.34,45388.0
2022-01-19 10:35:00,164.21,164.47,163.34,163.45,52784.0,164.21,164.47,163.34,163.45,52784.0
2022-01-19 10:40:00,163.44,163.72,162.68,163.11,42031.0,163.44,163.72,162.68,163.11,42031.0
2022-01-19 10:45:00,163.01,163.33,162.35,162.73,41125.0,163.01,163.33,162.35,162.73,41125.0
2022-01-19 10:50:00,162.78,164.23,162.63,163.7,36434.0,162.78,164.23,162.63,163.7,36434.0
2022-01-19 10:55:00,163.63,164.46,163.56,163.95,68398.0,163.63,164.46,163.56,163.95,68398.0
2022-01-19 11:00:00,163.85,165.0,163.71,164.64,42281.0,163.85,165.0,163.71,164.64,42281.0
2022-01-19 11:05:00,164.48,164.62,164.05,164.27,42451.0,164.48,164.62,164.05,164.27,42451.0
2022-01-19 11:10:00,164.18,164.21,163.26,163.31,35237.0,164.18,164.21,163.26,163.31,35237.0
2022-01-19 11:15:00,163.21,164.22,163.04,164.15,24462.0,163.21,164.22,163.04,164.15,24462.0
2022-01-19 11:20:00,164.11,164.94,163.9,164.27,26949.0,164.11,164.94,163.9,164.27,26949.0
2022-01-19 11:25:00,164.27,164.67,163.5,163.73,33927.0,164.27,164.67,163.5,163.73,33927.0
2022-01-19 11:30:00,163.81,164.13,163.21,163.24,23549.0,163.81,164.13,163.21,163.24,23549.0
2022-01-19 11:35:00,163.29,163.5,163.05,163.39,18289.0,163.29,163.5,163.05,163.39,18289.0
2022-01-19 11:40:00,163.25,163.46,162.87,163.19,35607.0,163.25,163.46,162.87,163.19,35607.0
2022-01-19 11:45:00,163.24,164.46,163.18,164.09,45623.0,163.24,164.46,163.18,164.09,45623.0
2022-01-19 11:50:00,164.09,165.1,163.73,164.4,68296.0,164.09,165.1,163.73,164.4,68296.0
2022-01-19 11:55:00,164.4,165.06,164.28,164.87,15199.0,164.4,165.06,164.28,164.87,15199.0
2022-01-19 12:00:00,164.86,164.88,164.47,164.61,25807.0,164.86,164.88,164.47,164.61,25807.0
2022-01-19 12:05:00,164.53,165.24,164.44,165.24,18001.0,164.53,165.24,164.44,165.24,18001.0
2022-01-19 12:10:00,165.24,166.34,165.19,165.83,38016.0,165.24,166.34,165.19,165.83,38016.0
2022-01-19 12:15:00,165.77,166.15,165.76,165.94,10633.0,165.77,166.15,165.76,165.94,10633.0
2022-01-19 12:20:00,165.98,166.9,165.98,166.78,28540.0,165.98,166.9,165.98,166.78,28540.0
2022-01-19 12:25:00,166.74,167.0,166.56,166.78,25176.0,166.74,167.0,166.56,166.78,25176.0
2022-01-19 12:30:00,166.83,167.53,166.75,167.39,25905.0,166.83,167.53,166.75,167.39,25905.0
2022-01-19 12:35:00,167.39,167.39,166.2,166.4,33974.0,167.39,167.39,166.2,166.4,33974.0
2022-01-19 12:40:00,166.41,166.6,166.1,166.38,25988.0,166.41,166.6,166.1,166.38,25988.0
2022-01-19 12:45:00,166.43,166.65,166.28,166.47,50834.0,166.43,166.65,166.28,166.47,50834.0
2022-01-19 12:50:00,166.44,166.66,166.24,166.38,26250.0,166.44,166.66,166.24,166.38,26250.0
2022-01-19 12:55:00,166.43,166.97,166.42,166.97,19247.0,166.43,166.97,166.42,166.97,19247.0
2022-01-19 13:00:00,166.96,166.98,166.23,166.4,17479.0,166.96,166.98,166.23,166.4,17479.0
2022-01-19 13:05:00,166.4,166.87,166.15,166.78,24911.0,166.4,166.87,166.15,166.78,24911.0
2022-01-19 13:10:00,166.74,167.03,166.61,167.03,18155.0,166.74,167.03,166.61,167.03,18155.0
2022-01-19 13:15:00,167.14,167.28,166.93,167.06,14458.0,167.14,167.28,166.93,167.06,14458.0
2022-01-19 13:20:00,167.02,167.54,166.72,167.47,24101.0,167.02,167.54,166.72,167.47,24101.0
2022-01-19 13:25:00,167.54,167.83,167.45,167.77,29422.0,167.54,167.83,167.45,167.77,29422.0
2022-01-19 13:30:00,167.81,167.95,167.36,167.48,39154.0,167.81,167.95,167.36,167.48,39154.0
2022-01-19 13:35:00,167.41,167.41,167.11,167.27,20617.0,167.41,167.41,167.11,167.27,20617.0
2022-01-19 13:40:00,167.28,167.71,167.28,167.44,13693.0,167.28,167.71,167.28,167.44,13693.0
2022-01-19 13:45:00,167.5,167.7,166.67,166.92,14567.0,167.5,167.7,166.67,166.92,14567.0
2022-01-19 13:50:00,166.94,167.2,166.88,166.97,9415.0,166.94,167.2,166.88,166.97,9415.0
2022-01-19 13:55:00,167.0,167.15,166.87,167.0,9113.0,167.0,167.15,166.87,167.0,9113.0
2022-01-19 14:00:00,166.99,167.28,166.75,166.8,17261.0,166.99,167.28,166.75,166.8,17261.0
2022-01-19 14:05:00,166.79,166.8,165.73,165.81,53101.0,166.79,166.8,165.73,165.81,53101.0
2022-01-19 14:10:00,165.74,166.0,165.48,165.7,25370.0,165.74,166.0,165.48,165.7,25370.0
2022-01-19 14:15:00,165.61,165.96,165.0,165.11,25198.0,165.61,165.96,165.0,165.11,25198.0
2022-01-19 14:20:00,165.1,165.53,165.1,165.29,34635.0,165.1,165.53,165.1,165.29,34635.0
2022-01-19 14:25:00,165.33,165.99,165.32,165.67,12281.0,165.33,165.99,165.32,165.67,12281.0
2022-01-19 14:30:00,165.58,165.87,165.22,165.3,15945.0,165.58,165.87,165.22,165.3,15945.0
2022-01-19 14:35:00,165.37,165.92,165.37,165.49,19252.0,165.37,165.92,165.37,165.49,19252.0
2022-01-19 14:40:00,165.53,166.0,165.46,165.85,14486.0,165.53,166.0,165.46,165.85,14486.0
2022-01-19 14:45:00,165.83,165.89,165.34,165.51,9779.0,165.83,165.89,165.34,165.51,9779.0
2022-01-19 14:50:00,165.52,165.58,165.25,165.53,15800.0,165.52,165.58,165.25,165.53,15800.0
2022-01-19 14:55:00,165.61,165.92,165.3,165.44,18504.0,165.61,165.92,165.3,165.44,18504.0
2022-01-19 15:00:00,165.5,165.5,164.28,164.36,42735.0,165.5,165.5,164.28,164.36,42735.0
2022-01-19 15:05:00,164.41,164.67,163.9,164.38,44614.0,164.41,164.67,163.9,164.38,44614.0
2022-01-19 15:10:00,164.38,164.75,164.27,164.58,20565.0,164.38,164.75,164.27,164.58,20565.0
2022-01-19 15:15:00,164.64,164.75,164.2,164.45,14821.0,164.64,164.75,164.2,164.45,14821.0
2022-01-19 15:20:00,164.41,164.49,164.19,164.46,14669.0,164.41,164.49,164.19,164.46,14669.0
2022-01-19 15:25:00,164.48,164.57,163.81,163.86,29237.0,164.48,164.57,163.81,163.86,29237.0
2022-01-19 15:30:00,163.81,163.99,163.35,163.65,45524.0,163.81,163.99,163.35,163.65,45524.0
2022-01-19 15:35:00,163.72,163.72,163.39,163.46,31366.0,163.72,163.72,163.39,163.46,31366.0
2022-01-19 15:40:00,163.44,163.78,163.39,163.74,87922.0,163.44,163.78,163.39,163.74,87922.0
2022-01-19 15:45:00,163.76,163.85,163.45,163.53,59448.0,163.76,163.85,163.45,163.53,59448.0
2022-01-19 15:50:00,163.5,163.59,162.95,163.03,98397.0,163.5,163.59,162.95,163.03,98397.0
2022-01-19 15:55:00,163.04,163.41,162.92,163.37,158260.0,163.04,163.41,162.92,163.37,158260.0
2022-01-20 09:30:00,164.66,167.79,164.13,167.34,94225.0,164.66,167.79,164.13,167.34,94225.0
2022-01-20 09:35:00,167.29,167.3,165.56,165.56,40375.0,167.29,167.3,165.56,165.56,40375.0
2022-01-20 09:40:00,165.69,165.69,164.01,164.19,50227.0,165.69,165.69,164.01,164.19,50227.0
2022-01-20 09:45:00,164.24,164.98,163.73,163.96,22429.0,164.24,164.98,163.73,163.96,22429.0
2022-01-20 09:50:00,163.98,164.43,163.35,163.95,18651.0,163.98,164.43,163.35,163.95,18651.0
2022-01-20 09:55:00,164.27,165.79,164.25,165.69,17597.0,164.27,165.79,164.25,165.69,17597.0
2022-01-20 10:00:00,165.75,166.61,165.61,166.38,24338.0,165.75,166.61,165.61,166.38,24338.0
2022-01-20 10:05:00,166.47,167.09,166.14,167.05,15060.0,166.47,167.09,166.14,167.05,15060.0
2022-01-20 10:10:00,167.15,167.51,166.98,167.43,21514.0,167.15,167.51,166.98,167.43,21514.0
2022-01-20 10:15:00,167.47,167.47,166.05,166.05,19367.0,167.47,167.47,166.05,166.05,19367.0
2022-01-20 10:20:00,166.18,166.35,166.0,166.03,19211.0,166.18,166.35,166.0,166.03,19211.0
2022-01-20 10:25:00,165.93,166.25,165.49,166.23,17066.0,165.93,166.25,165.49,166.23,17066.0
2022-01-20 10:30:00,166.27,167.62,166.27,167.46,40998.0,166.27,167.62,166.27,167.46,40998.0
2022-01-20 10:35:00,167.46,168.22,167.41,167.96,41889.0,167.46,168.22,167.41,167.96,41889.0
2022-01-20 10:40:00,167.99,168.98,167.98,168.81,28789.0,167.99,168.98,167.98,168.81,28789.0
2022-01-20 10:45:00,168.96,168.96,168.29,168.45,25685.0,168.96,168.96,168.29,168.45,25685.0
2022-01-20 10:50:00,168.5,168.5,167.42,167.42,21628.0,168.5,168.5,167.42,167.42,21628.0
2022-01-20 10:55:00,167.55,167.87,167.19,167.43,8803.0,167.55,167.87,167.19,167.43,8803.0
2022-01-20 11:00:00,167.43,167.76,167.23,167.35,4899.0,167.43,167.76,167.23,167.35,4899.0
2022-01-20 11:05:00,167.43,167.67,167.36,167.39,6243.0,167.43,167.67,167.36,167.39,6243.0
2022-01-20 11:10:00,167.45,167.45,166.8,166.91,8295.0,167.45,167.45,166.8,166.91,8295.0
2022-01-20 11:15:00,166.97,168.03,166.96,167.8,15545.0,166.97,168.03,166.96,167.8,15545.0
2022-01-20 11:20:00,167.84,167.89,167.3,167.32,9249.0,167.84,167.89,167.3,167.32,9249.0
2022-01-20 11:25:00,167.28,167.61,167.18,167.54,12050.0,167.28,167.61,167.18,167.54,12050.0
2022-01-20 11:30:00,167.53,168.18,167.5,167.99,9609.0,167.53,168.18,167.5,167.99,9609.0
2022-01-20 11:35:00,167.91,168.12,167.81,167.83,5834.0,167.91,168.12,167.81,167.83,5834.0
2022-01-20 11:40:00,167.78,167.79,167.3,167.44,6117.0,167.78,167.79,167.3,167.44,6117.0
2022-01-20 11:45:00,167.53,167.61,167.33,167.5,3716.0,167.53,167.61,167.33,167.5,3716.0
2022-01-20 11:50:00,167.47,167.61,167.3,167.39,12843.0,167.47,167.61,167.3,167.39,12843.0
2022-01-20 11:55:00,167.4,167.5,167.01,167.01,5366.0,167.4,167.5,167.01,167.01,5366.0
2022-01-20 12:00:00,167.05,167.05,166.44,166.54,9727.0,167.05,167.05,166.44,166.54,9727.0
2022-01-20 12:05:00,166.4,166.4,166.16,166.16,1863.0,166.4,166.4,166.16,166.16,1863.0
2022-01-20 12:10:00,166.11,166.41,166.05,166.09,7463.0,166.11,166.41,166.05,166.09,7463.0
2022-01-20 12:15:00,166.01,166.14,165.75,165.88,5603.0,166.01,166.14,165.75,165.88,5603.0
2022-01-20 12:20:00,165.81,165.97,165.73,165.81,7200.0,165.81,165.97,165.73,165.81,7200.0
2022-01-20 12:25:00,165.75,165.87,165.47,165.87,14993.0,165.75,165.87,165.47,165.87,14993.0
2022-01-20 12:30:00,165.87,166.26,165.87,166.21,5270.0,165.87,166.26,165.87,166.21,5270.0
2022-01-20 12:35:00,166.16,166.67,166.15,166.67,11042.0,166.16,166.67,166.15,166.67,11042.0
2022-01-20 12:40:00,166.69,166.79,166.47,166.79,6349.0,166.69,166.79,166.47,166.79,6349.0
2022-01-20 12:45:00,166.78,167.29,166.65,167.29,14841.0,166.78,167.29,166.65,167.29,14841.0
2022-01-20 12:50:00,167.17,167.2,167.06,167.2,2850.0,167.17,167.2,167.06,167.2,2850.0
2022-01-20 12:55:00,167.15,167.15,166.77,166.85,10512.0,167.15,167.15,166.77,166.85,10512.0
2022-01-20 13:00:00,166.6,166.75,166.02,166.13,8774.0,166.6,166.75,166.02,166.13,8774.0
2022-01-20 13:05:00,166.07,166.37,166.05,166.34,6858.0,166.07,166.37,166.05,166.34,6858.0
2022-01-20 13:10:00,166.35,166.44,166.18,166.34,7039.0,166.35,166.44,166.18,166.34,7039.0
2022-01-20 13:15:00,166.39,166.45,166.2,166.31,3604.0,166.39,166.45,166.2,166.31,3604.0
2022-01-20 13:20:00,166.25,166.7,166.25,166.59,4194.0,166.25,166.7,166.25,166.59,4194.0
2022-01-20 13:25:00,166.65,166.99,166.65,166.83,3799.0,166.65,166.99,166.65,166.83,3799.0
2022-01-20 13:30:00,166.9,166.93,166.56,166.68,4169.0,166.9,166.93,166.56,166.68,4169.0
2022-01-20 13:35:00,166.73,166.78,166.48,166.56,4600.0,166.73,166.78,166.48,166.56,4600.0
2022-01-20 13:40:00,166.62,166.96,166.54,166.95,4816.0,166.62,166.96,166.54,166.95,4816.0
2022-01-20 13:45:00,166.94,167.5,166.88,167.39,9988.0,166.94,167.5,166.88,167.39,9988.0
2022-01-20 13:50:00,167.31,167.36,167.07,167.36,3040.0,167.31,167.36,167.07,167.36,3040.0
2022-01-20 13:55:00,167.28,167.39,167.19,167.3,7697.0,167.28,167.39,167.19,167.3,7697.0
2022-01-20 14:00:00,167.31,167.5,167.17,167.4,4492.0,167.31,167.5,167.17,167.4,4492.0
2022-01-20 14:05:00,167.4,167.4,167.0,167.0,2478.0,167.4,167.4,167.0,167.0,2478.0
2022-01-20 14:10:00,166.92,166.97,166.33,166.33,4206.0,166.92,166.97,166.33,166.33,4206.0
2022-01-20 14:15:00,166.33,166.33,165.93,166.01,9734.0,166.33,166.33,165.93,166.01,9734.0
2022-01-20 14:20:00,165.88,166.38,165.88,166.38,7771.0,165.88,166.38,165.88,166.38,7771.0
2022-01-20 14:25:00,166.34,166.54,166.21,166.35,3915.0,166.34,166.54,166.21,166.35,3915.0
2022-01-20 14:30:00,166.34,166.35,166.04,166.16,3731.0,166.34,166.35,166.04,166.16,3731.0
2022-01-20 14:35:00,166.23,166.23,165.8,165.87,3402.0,166.23,166.23,165.8,165.87,3402.0
2022-01-20 14:40:00,165.86,165.94,165.67,165.8,5553.0,165.86,165.94,165.67,165.8,5553.0
2022-01-20 14:45:00,165.83,165.99,165.79,165.85,11212.0,165.83,165.99,165.79,165.85,11212.0
2022-01-20 14:50:00,165.84,165.91,165.5,165.82,7008.0,165.84,165.91,165.5,165.82,7008.0
2022-01-20 14:55:00,165.78,165.86,165.45,165.45,5317.0,165.78,165.86,165.45,165.45,5317.0
2022-01-20 15:00:00,165.62,165.77,165.16,165.26,12366.0,165.62,165.77,165.16,165.26,12366.0
2022-01-20 15:05:00,165.36,165.37,165.07,165.18,9773.0,165.36,165.37,165.07,165.18,9773.0
2022-01-20 15:10:00,165.12,165.27,164.57,164.57,17701.0,165.12,165.27,164.57,164.57,17701.0
2022-01-20 15:15:00,164.63,164.8,164.5,164.78,17674.0,164.63,164.8,164.5,164.78,17674.0
2022-01-20 15:20:00,164.78,164.8,164.22,164.25,31830.0,164.78,164.8,164.22,164.25,31830.0
2022-01-20 15:25:00,164.3,164.39,163.82,164.19,21762.0,164.3,164.39,163.82,164.19,21762.0
2022-01-20 15:30:00,164.14,164.46,164.02,164.29,18644.0,164.14,164.46,164.02,164.29,18644.0
2022-01-20 15:35:00,164.27,164.28,163.46,163.73,62224.0,164.27,164.28,163.46,163.73,62224.0
2022-01-20 15:40:00,163.77,164.19,163.77,164.12,29462.0,163.77,164.19,163.77,164.12,29462.0
2022-01-20 15:45:00,164.12,164.56,164.11,164.5,46412.0,164.12,164.56,164.11,164.5,46412.0
2022-01-20 15:50:00,164.35,164.58,163.85,164.19,58875.0,164.35,164.58,163.85,164.19,58875.0
2022-01-20 15:55:00,164.25,164.58,163.95,164.46,101240.0,164.25,164.58,163.95,164.46,101240.0
2022-01-21 09:30:00,164.33,166.59,163.5,166.13,51030.0,164.33,166.59,163.5,166.13,51030.0
2022-01-21 09:35:00,166.56,167.65,166.46,167.63,16684.0,166.56,167.65,166.46,167.63,16684.0
2022-01-21 09:40:00,167.46,167.64,165.86,165.95,16431.0,167.46,167.64,165.86,165.95,16431.0
2022-01-21 09:45:00,165.83,166.57,165.49,165.7,14900.0,165.83,166.57,165.49,165.7,14900.0
2022-01-21 09:50:00,165.62,166.07,165.0,165.18,17226.0,165.62,166.07,165.0,165.18,17226.0
2022-01-21 09:55:00,165.25,165.39,164.18,165.1,13797.0,165.25,165.39,164.18,165.1,13797.0
2022-01-21 10:00:00,165.14,165.21,164.5,165.02,14442.0,165.14,165.21,164.5,165.02,14442.0
2022-01-21 10:05:00,165.18,165.66,164.69,164.94,22062.0,165.18,165.66,164.69,164.94,22062.0
2022-01-21 10:10:00,164.82,165.02,164.4,164.67,16959.0,164.82,165.02,164.4,164.67,16959.0
2022-01-21 10:15:00,164.9,165.26,164.46,164.55,13486.0,164.9,165.26,164.46,164.55,13486.0
2022-01-21 10:20:00,164.69,164.8,163.86,164.17,30054.0,164.69,164.8,163.86,164.17,30054.0
2022-01-21 10:25:00,164.17,165.62,164.15,165.13,13055.0,164.17,165.62,164.15,165.13,13055.0
2022-01-21 10:30:00,164.92,166.65,164.92,166.65,14572.0,164.92,166.65,164.92,166.65,14572.0
2022-01-21 10:35:00,166.51,166.58,165.76,165.76,6151.0,166.51,166.58,165.76,165.76,6151.0
2022-01-21 10:40:00,165.69,166.0,165.12,165.36,11983.0,165.69,166.0,165.12,165.36,11983.0
2022-01-21 10:45:00,165.31,165.7,165.22,165.69,8153.0,165.31,165.7,165.22,165.69,8153.0
2022-01-21 10:50:00,165.83,166.45,165.83,166.34,6911.0,165.83,166.45,165.83,166.34,6911.0
2022-01-21 10:55:00,166.39,166.43,166.03,166.24,8411.0,166.39,166.43,166.03,166.24,8411.0
2022-01-21 11:00:00,166.13,166.26,165.63,165.76,3300.0,166.13,166.26,165.63,165.76,3300.0
2022-01-21 11:05:00,165.75,166.29,165.64,166.29,6588.0,165.75,166.29,165.64,166.29,6588.0
2022-01-21 11:10:00,166.44,166.57,165.86,165.89,6793.0,166.44,166.57,165.86,165.89,6793.0
2022-01-21 11:15:00,165.81,166.53,165.81,166.38,5997.0,165.81,166.53,165.81,166.38,5997.0
2022-01-21 11:20:00,166.48,166.99,166.43,166.84,11278.0,166.48,166.99,166.43,166.84,11278.0
2022-01-21 11:25:00,166.64,167.29,166.51,166.88,18082.0,166.64,167.29,166.51,166.88,18082.0
2022-01-21 11:30:00,166.83,167.05,166.57,167.05,13518.0,166.83,167.05,166.57,167.05,13518.0
2022-01-21 11:35:00,166.91,166.96,166.39,166.39,25265.0,166.91,166.96,166.39,166.39,25265.0
2022-01-21 11:40:00,166.44,166.53,166.09,166.44,61341.0,166.44,166.53,166.09,166.44,61341.0
2022-01-21 11:45:00,166.48,166.94,166.18,166.53,50312.0,166.48,166.94,166.18,166.53,50312.0
2022-01-21 11:50:00,166.53,166.76,166.13,166.3,24336.0,166.53,166.76,166.13,166.3,24336.0
2022-01-21 11:55:00,166.33,166.75,166.01,166.55,13063.0,166.33,166.75,166.01,166.55,13063.0
2022-01-21 12:00:00,166.64,167.4,166.63,166.71,20447.0,166.64,167.4,166.63,166.71,20447.0
2022-01-21 12:05:00,166.71,167.49,166.7,167.25,9959.0,166.71,167.49,166.7,167.25,9959.0
2022-01-21 12:10:00,167.14,167.36,166.82,166.99,5425.0,167.14,167.36,166.82,166.99,5425.0
2022-01-21 12:15:00,167.15,167.19,166.27,166.35,9037.0,167.15,167.19,166.27,166.35,9037.0
2022-01-21 12:20:00,166.14,166.44,165.83,166.44,7765.0,166.14,166.44,165.83,166.44,7765.0
2022-01-21 12:25:00,166.4,166.76,166.38,166.61,8516.0,166.4,166.76,166.38,166.61,8516.0
2022-01-21 12:30:00,166.53,166.77,166.4,166.55,3769.0,166.53,166.77,166.4,166.55,3769.0
2022-01-21 12:35:00,166.66,166.91,166.23,166.61,6187.0,166.66,166.91,166.23,166.61,6187.0
2022-01-21 12:40:00,166.53,166.83,166.46,166.69,6778.0,166.53,166.83,166.46,166.69,6778.0
2022-01-21 12:45:00,166.68,166.97,166.4,166.4,5231.0,166.68,166.97,166.4,166.4,5231.0
2022-01-21 12:50:00,166.46,167.03,166.45,166.95,7416.0,166.46,167.03,166.45,166.95,7416.0
2022-01-21 12:55:00,166.97,167.09,166.42,167.02,5663.0,166.97,167.09,166.42,167.02,5663.0
2022-01-21 13:00:00,167.01,167.34,166.97,167.25,6371.0,167.01,167.34,166.97,167.25,6371.0
2022-01-21 13:05:00,167.25,167.74,167.23,167.56,12902.0,167.25,167.74,167.23,167.56,12902.0
2022-01-21 13:10:00,167.64,168.25,167.64,168.25,22586.0,167.64,168.25,167.64,168.25,22586.0
2022-01-21 13:15:00,168.18,168.24,167.7,167.83,9707.0,168.18,168.24,167.7,167.83,9707.0
2022-01-21 13:20:00,167.8,167.8,167.28,167.32,5207.0,167.8,167.8,167.28,167.32,5207.0
2022-01-21 13:25:00,167.35,167.8,167.35,167.65,10350.0,167.35,167.8,167.35,167.65,10350.0
2022-01-21 13:30:00,167.69,168.24,167.64,168.2,12956.0,167.69,168.24,167.64,168.2,12956.0
2022-01-21 13:35:00,168.21,168.68,168.1,168.65,20548.0,168.21,168.68,168.1,168.65,20548.0
2022-01-21 13:40:00,168.65,168.9,168.45,168.47,19342.0,168.65,168.9,168.45,168.47,19342.0
2022-01-21 13:45:00,168.43,168.75,168.28,168.75,11491.0,168.43,168.75,168.28,168.75,11491.0
2022-01-21 13:50:00,168.8,169.08,168.63,168.75,15033.0,168.8,169.08,168.63,168.75,15033.0
2022-01-21 13:55:00,168.8,168.81,167.8,167.8,12509.0,168.8,168.81,167.8,167.8,12509.0
2022-01-21 14:00:00,167.84,168.19,167.42,167.86,13212.0,167.84,168.19,167.42,167.86,13212.0
2022-01-21 14:05:00,167.76,168.03,167.45,167.73,13830.0,167.76,168.03,167.45,167.73,13830.0
2022-01-21 14:10:00,167.78,167.85,167.36,167.41,5179.0,167.78,167.85,167.36,167.41,5179.0
2022-01-21 14:15:00,167.36,167.86,167.36,167.81,12915.0,167.36,167.86,167.36,167.81,12915.0
2022-01-21 14:20:00,167.81,167.81,167.01,167.25,10244.0,167.81,167.81,167.01,167.25,10244.0
2022-01-21 14:25:00,167.19,167.19,166.55,166.64,12692.0,167.19,167.19,166.55,166.64,12692.0
2022-01-21 14:30:00,166.6,166.62,166.26,166.43,10437.0,166.6,166.62,166.26,166.43,10437.0
2022-01-21 14:35:00,166.4,166.66,166.18,166.42,16406.0,166.4,166.66,166.18,166.42,16406.0
2022-01-21 14:40:00,166.44,166.57,166.2,166.33,12475.0,166.44,166.57,166.2,166.33,12475.0
2022-01-21 14:45:00,166.33,166.71,166.33,166.65,9278.0,166.33,166.71,166.33,166.65,9278.0
2022-01-21 14:50:00,166.65,166.66,165.83,166.07,13234.0,166.65,166.66,165.83,166.07,13234.0
2022-01-21 14:55:00,166.0,166.34,165.78,165.9,39078.0,166.0,166.34,165.78,165.9,39078.0
2022-01-21 15:00:00,165.92,166.15,164.87,164.95,38424.0,165.92,166.15,164.87,164.95,38424.0
2022-01-21 15:05:00,165.03,165.12,164.5,164.8,17268.0,165.03,165.12,164.5,164.8,17268.0
2022-01-21 15:10:00,164.77,165.18,164.5,164.93,17443.0,164.77,165.18,164.5,164.93,17443.0
2022-01-21 15:15:00,164.91,165.37,164.84,165.07,17390.0,164.91,165.37,164.84,165.07,17390.0
2022-01-21 15:20:00,165.04,165.21,164.75,165.03,17223.0,165.04,165.21,164.75,165.03,17223.0
2022-01-21 15:25:00,165.0,165.2,164.6,165.13,26576.0,165.0,165.2,164.6,165.13,26576.0
2022-01-21 15:30:00,165.14,165.45,164.91,164.91,104837.0,165.14,165.45,164.91,164.91,104837.0
2022-01-21 15:35:00,164.83,165.29,164.83,165.25,21120.0,164.83,165.29,164.83,165.25,21120.0
2022-01-21 15:40:00,165.28,165.57,165.11,165.19,29981.0,165.28,165.57,165.11,165.19,29981.0
2022-01-21 15:45:00,165.15,165.27,164.96,165.19,68487.0,165.15,165.27,164.96,165.19,68487.0
2022-01-21 15:50:00,165.23,165.3,164.6,164.63,52831.0,165.23,165.3,164.6,164.63,52831.0
2022-01-21 15:55:00,164.62,165.17,164.61,164.74,121994.0,164.62,165.17,164.61,164.74,121994.0
2022-01-24 09:30:00,163.14,163.85,161.96,162.58,44774.0,163.14,163.85,161.96,162.58,44774.0
2022-01-24 09:35:00,162.57,164.4,162.57,162.87,21119.0,162.57,164.4,162.57,162.87,21119.0
2022-01-24 09:40:00,162.61,162.95,160.86,161.69,20993.0,162.61,162.95,160.86,161.69,20993.0
2022-01-24 09:45:00,161.71,161.91,160.58,160.65,16539.0,161.71,161.91,160.58,160.65,16539.0
2022-01-24 09:50:00,160.5,162.36,160.42,161.57,28568.0,160.5,162.36,160.42,161.57,28568.0
2022-01-24 09:55:00,161.75,162.22,160.99,161.41,19382.0,161.75,162.22,160.99,161.41,19382.0
2022-01-24 10:00:00,161.4,161.77,160.0,160.33,18885.0,161.4,161.77,160.0,160.33,18885.0
2022-01-24 10:05:00,160.34,160.54,159.44,159.51,29234.0,160.34,160.54,159.44,159.51,29234.0
2022-01-24 10:10:00,159.32,160.25,158.89,159.78,38717.0,159.32,160.25,158.89,159.78,38717.0
2022-01-24 10:15:00,159.78,159.86,158.25,158.25,13568.0,159.78,159.86,158.25,158.25,13568.0
2022-01-24 10:20:00,158.34,159.98,158.19,159.85,19853.0,158.34,159.98,158.19,159.85,19853.0
2022-01-24 10:25:00,159.82,160.26,159.12,159.12,25894.0,159.82,160.26,159.12,159.12,25894.0
2022-01-24 10:30:00,159.17,160.17,158.93,159.61,18697.0,159.17,160.17,158.93,159.61,18697.0
2022-01-24 10:35:00,159.49,160.43,159.31,159.61,30732.0,159.49,160.43,159.31,159.61,30732.0
2022-01-24 10:40:00,159.56,160.0,159.2,160.0,9218.0,159.56,160.0,159.2,160.0,9218.0
2022-01-24 10:45:00,160.05,160.05,159.0,159.24,9502.0,160.05,160.05,159.0,159.24,9502.0
2022-01-24 10:50:00,159.03,159.77,158.67,159.77,11423.0,159.03,159.77,158.67,159.77,11423.0
2022-01-24 10:55:00,159.63,159.63,158.95,158.95,13716.0,159.63,159.63,158.95,158.95,13716.0
2022-01-24 11:00:00,159.07,159.07,158.0,158.56,28433.0,159.07,159.07,158.0,158.56,28433.0
2022-01-24 11:05:00,158.66,158.78,158.0,158.09,23633.0,158.66,158.78,158.0,158.09,23633.0
2022-01-24 11:10:00,158.01,158.4,158.0,158.28,32802.0,158.01,158.4,158.0,158.28,32802.0
2022-01-24 11:15:00,158.38,158.93,158.27,158.51,12702.0,158.38,158.93,158.27,158.51,12702.0
2022-01-24 11:20:00,158.65,159.42,158.43,158.67,15132.0,158.65,159.42,158.43,158.67,15132.0
2022-01-24 11:25:00,158.55,158.84,158.18,158.37,11821.0,158.55,158.84,158.18,158.37,11821.0
2022-01-24 11:30:00,158.24,158.38,158.0,158.08,51799.0,158.24,158.38,158.0,158.08,51799.0
2022-01-24 11:35:00,158.12,158.28,157.99,158.2,58775.0,158.12,158.28,157.99,158.2,58775.0
2022-01-24 11:40:00,158.11,158.3,157.92,158.05,76293.0,158.11,158.3,157.92,158.05,76293.0
2022-01-24 11:45:00,158.03,158.31,157.6,157.6,50335.0,158.03,158.31,157.6,157.6,50335.0
2022-01-24 11:50:00,157.55,158.72,157.4,158.69,35253.0,157.55,158.72,157.4,158.69,35253.0
2022-01-24 11:55:00,158.66,159.32,158.58,159.26,13300.0,158.66,159.32,158.58,159.26,13300.0
2022-01-24 12:00:00,159.28,159.39,158.42,158.53,17834.0,159.28,159.39,158.42,158.53,17834.0
2022-01-24 12:05:00,158.53,158.54,158.18,158.19,10595.0,158.53,158.54,158.18,158.19,10595.0
2022-01-24 12:10:00,158.21,158.59,158.06,158.42,14128.0,158.21,158.59,158.06,158.42,14128.0
2022-01-24 12:15:00,158.41,158.41,157.77,158.12,22031.0,158.41,158.41,157.77,158.12,22031.0
2022-01-24 12:20:00,158.01,158.24,157.72,157.76,33654.0,158.01,158.24,157.72,157.76,33654.0
2022-01-24 12:25:00,157.82,158.35,157.7,157.89,28830.0,157.82,158.35,157.7,157.89,28830.0
2022-01-24 12:30:00,158.0,158.69,157.99,158.69,15513.0,158.0,158.69,157.99,158.69,15513.0
2022-01-24 12:35:00,158.67,158.72,158.16,158.34,18609.0,158.67,158.72,158.16,158.34,18609.0
2022-01-24 12:40:00,158.33,159.45,158.12,158.92,15082.0,158.33,159.45,158.12,158.92,15082.0
2022-01-24 12:45:00,158.99,159.81,158.98,159.7,19129.0,158.99,159.81,158.98,159.7,19129.0
2022-01-24 12:50:00,159.66,160.0,159.48,159.87,14245.0,159.66,160.0,159.48,159.87,14245.0
2022-01-24 12:55:00,159.77,160.45,159.68,160.18,18267.0,159.77,160.45,159.68,160.18,18267.0
2022-01-24 13:00:00,160.23,160.56,159.77,160.52,20195.0,160.23,160.56,159.77,160.52,20195.0
2022-01-24 13:05:00,160.52,160.52,160.0,160.0,14533.0,160.52,160.52,160.0,160.0,14533.0
2022-01-24 13:10:00,159.96,160.87,159.95,160.87,17349.0,159.96,160.87,159.95,160.87,17349.0
2022-01-24 13:15:00,160.94,161.58,160.87,161.58,15554.0,160.94,161.58,160.87,161.58,15554.0
2022-01-24 13:20:00,161.46,161.46,160.95,160.99,11150.0,161.46,161.46,160.95,160.99,11150.0
2022-01-24 13:25:00,161.0,161.34,160.94,161.3,8642.0,161.0,161.34,160.94,161.3,8642.0
2022-01-24 13:30:00,161.1,161.68,161.05,161.63,7035.0,161.1,161.68,161.05,161.63,7035.0
2022-01-24 13:35:00,161.54,161.99,160.99,161.85,6354.0,161.54,161.99,160.99,161.85,6354.0
2022-01-24 13:40:00,161.83,161.96,161.0,161.2,10726.0,161.83,161.96,161.0,161.2,10726.0
2022-01-24 13:45:00,161.4,161.83,161.22,161.68,6975.0,161.4,161.83,161.22,161.68,6975.0
2022-01-24 13:50:00,161.64,162.06,161.53,161.54,13529.0,161.64,162.06,161.53,161.54,13529.0
2022-01-24 13:55:00,161.65,162.18,161.64,161.98,13522.0,161.65,162.18,161.64,161.98,13522.0
2022-01-24 14:00:00,161.93,163.07,161.93,162.69,25866.0,161.93,163.07,161.93,162.69,25866.0
2022-01-24 14:05:00,162.78,163.26,162.62,163.25,6338.0,162.78,163.26,162.62,163.25,6338.0
2022-01-24 14:10:00,163.3,163.85,163.03,163.13,30429.0,163.3,163.85,163.03,163.13,30429.0
2022-01-24 14:15:00,163.24,163.41,162.9,162.96,19078.0,163.24,163.41,162.9,162.96,19078.0
2022-01-24 14:20:00,163.03,163.37,162.34,162.35,9460.0,163.03,163.37,162.34,162.35,9460.0
2022-01-24 14:25:00,162.34,162.71,162.3,162.34,9088.0,162.34,162.71,162.3,162.34,9088.0
2022-01-24 14:30:00,162.34,162.67,161.63,161.63,10461.0,162.34,162.67,161.63,161.63,10461.0
2022-01-24 14:35:00,161.63,161.68,160.91,161.28,8225.0,161.63,161.68,160.91,161.28,8225.0
2022-01-24 14:40:00,161.34,161.51,160.92,160.92,8525.0,161.34,161.51,160.92,160.92,8525.0
2022-01-24 14:45:00,161.03,162.06,160.88,161.98,19957.0,161.03,162.06,160.88,161.98,19957.0
2022-01-24 14:50:00,161.98,162.73,161.91,162.73,11374.0,161.98,162.73,161.91,162.73,11374.0
2022-01-24 14:55:00,162.57,162.95,162.04,162.95,10711.0,162.57,162.95,162.04,162.95,10711.0
2022-01-24 15:00:00,162.84,163.8,162.83,163.35,19248.0,162.84,163.8,162.83,163.35,19248.0
2022-01-24 15:05:00,163.14,163.23,162.78,163.23,8299.0,163.14,163.23,162.78,163.23,8299.0
2022-01-24 15:10:00,163.14,163.47,163.14,163.47,8088.0,163.14,163.47,163.14,163.47,8088.0
2022-01-24 15:15:00,163.42,164.0,163.05,163.05,8868.0,163.42,164.0,163.05,163.05,8868.0
2022-01-24 15:20:00,163.19,163.75,163.17,163.42,12825.0,163.19,163.75,163.17,163.42,12825.0
2022-01-24 15:25:00,163.44,163.93,163.43,163.74,11742.0,163.44,163.93,163.43,163.74,11742.0
2022-01-24 15:30:00,163.74,164.46,163.51,164.2,16630.0,163.74,164.46,163.51,164.2,16630.0
2022-01-24 15:35:00,164.16,164.56,164.01,164.56,17844.0,164.16,164.56,164.01,164.56,17844.0
2022-01-24 15:40:00,164.5,164.59,164.16,164.28,29836.0,164.5,164.59,164.16,164.28,29836.0
2022-01-24 15:45:00,164.3,164.83,164.29,164.64,27047.0,164.3,164.83,164.29,164.64,27047.0
2022-01-24 15:50:00,164.57,164.95,164.5,164.8,39662.0,164.57,164.95,164.5,164.8,39662.0
2022-01-24 15:55:00,164.81,165.19,164.57,165.01,108107.0,164.81,165.19,164.57,165.01,108107.0
2022-01-25 09:30:00,161.99,164.73,161.1,163.7,46743.0,161.99,164.73,161.1,163.7,46743.0
2022-01-25 09:35:00,163.81,164.87,162.9,163.5,20885.0,163.81,164.87,162.9,163.5,20885.0
2022-01-25 09:40:00,163.78,163.99,162.17,162.26,11931.0,163.78,163.99,162.17,162.26,11931.0
2022-01-25 09:45:00,162.2,162.2,161.0,161.0,11273.0,162.2,162.2,161.0,161.0,11273.0
2022-01-25 09:50:00,160.94,161.42,160.5,160.5,8277.0,160.94,161.42,160.5,160.5,8277.0
2022-01-25 09:55:00,160.59,160.72,160.04,160.28,8538.0,160.59,160.72,160.04,160.28,8538.0
2022-01-25 10:00:00,160.43,161.12,160.28,161.1,8052.0,160.43,161.12,160.28,161.1,8052.0
2022-01-25 10:05:00,161.24,161.4,160.6,161.08,9065.0,161.24,161.4,160.6,161.08,9065.0
2022-01-25 10:10:00,161.11,162.17,160.93,162.16,19899.0,161.11,162.17,160.93,162.16,19899.0
2022-01-25 10:15:00,162.15,162.19,161.75,161.92,14614.0,162.15,162.19,161.75,161.92,14614.0
2022-01-25 10:20:00,161.8,161.97,161.0,161.09,22903.0,161.8,161.97,161.0,161.09,22903.0
2022-01-25 10:25:00,160.94,162.17,160.87,161.88,9838.0,160.94,162.17,160.87,161.88,9838.0
2022-01-25 10:30:00,161.86,162.12,161.68,162.09,8396.0,161.86,162.12,161.68,162.09,8396.0
2022-01-25 10:35:00,162.1,162.58,160.96,161.42,15241.0,162.1,162.58,160.96,161.42,15241.0
2022-01-25 10:40:00,161.46,162.18,161.09,162.03,19952.0,161.46,162.18,161.09,162.03,19952.0
2022-01-25 10:45:00,162.07,162.07,161.54,161.57,2468.0,162.07,162.07,161.54,161.57,2468.0
2022-01-25 10:50:00,161.38,161.69,161.11,161.15,6796.0,161.38,161.69,161.11,161.15,6796.0
2022-01-25 10:55:00,161.06,161.24,160.38,160.62,10790.0,161.06,161.24,160.38,160.62,10790.0
2022-01-25 11:00:00,160.7,160.74,160.03,160.05,7393.0,160.7,160.74,160.03,160.05,7393.0
2022-01-25 11:05:00,160.15,160.47,159.53,159.62,8412.0,160.15,160.47,159.53,159.62,8412.0
2022-01-25 11:10:00,159.78,160.15,159.78,159.86,4120.0,159.78,160.15,159.78,159.86,4120.0
2022-01-25 11:15:00,159.73,160.23,159.64,160.23,4942.0,159.73,160.23,159.64,160.23,4942.0
2022-01-25 11:20:00,160.23,160.23,159.96,160.0,2286.0,160.23,160.23,159.96,160.0,2286.0
2022-01-25 11:25:00,160.05,160.21,159.68,159.94,4168.0,160.05,160.21,159.68,159.94,4168.0
2022-01-25 11:30:00,159.93,160.05,159.34,159.42,4506.0,159.93,160.05,159.34,159.42,4506.0
2022-01-25 11:35:00,159.28,159.39,158.99,159.27,9218.0,159.28,159.39,158.99,159.27,9218.0
2022-01-25 11:40:00,159.29,159.59,159.25,159.58,4444.0,159.29,159.59,159.25,159.58,4444.0
2022-01-25 11:45:00,159.47,160.06,159.43,159.43,10171.0,159.47,160.06,159.43,159.43,10171.0
2022-01-25 11:50:00,159.34,160.2,159.34,160.2,3401.0,159.34,160.2,159.34,160.2,3401.0
2022-01-25 11:55:00,159.89,160.05,159.27,159.3,1540.0,159.89,160.05,159.27,159.3,1540.0
2022-01-25 12:00:00,159.18,159.88,159.18,159.69,5294.0,159.18,159.88,159.18,159.69,5294.0
2022-01-25 12:05:00,159.85,160.02,159.32,159.32,5845.0,159.85,160.02,159.32,159.32,5845.0
2022-01-25 12:10:00,159.18,159.24,158.91,158.93,4415.0,159.18,159.24,158.91,158.93,4415.0
2022-01-25 12:15:00,159.17,159.33,158.5,159.04,7172.0,159.17,159.33,158.5,159.04,7172.0
2022-01-25 12:20:00,159.25,159.48,159.2,159.45,3041.0,159.25,159.48,159.2,159.45,3041.0
2022-01-25 12:25:00,159.56,160.19,159.53,159.76,13110.0,159.56,160.19,159.53,159.76,13110.0
2022-01-25 12:30:00,159.86,159.92,159.54,159.69,3344.0,159.86,159.92,159.54,159.69,3344.0
2022-01-25 12:35:00,159.69,159.93,159.55,159.68,6671.0,159.69,159.93,159.55,159.68,6671.0
2022-01-25 12:40:00,159.76,159.86,159.47,159.84,6170.0,159.76,159.86,159.47,159.84,6170.0
2022-01-25 12:45:00,159.72,159.78,159.4,159.49,3141.0,159.72,159.78,159.4,159.49,3141.0
2022-01-25 12:50:00,159.47,159.5,159.28,159.36,2217.0,159.47,159.5,159.28,159.36,2217.0
2022-01-25 12:55:00,159.29,159.29,158.88,159.23,4665.0,159.29,159.29,158.88,159.23,4665.0
2022-01-25 13:00:00,159.21,159.21,158.78,158.84,7089.0,159.21,159.21,158.78,158.84,7089.0
2022-01-25 13:05:00,158.96,159.13,158.75,159.09,5363.0,158.96,159.13,158.75,159.09,5363.0
2022-01-25 13:10:00,159.18,159.63,159.08,159.63,3477.0,159.18,159.63,159.08,159.63,3477.0
2022-01-25 13:15:00,159.52,160.22,159.52,159.84,7447.0,159.52,160.22,159.52,159.84,7447.0
2022-01-25 13:20:00,159.95,160.15,159.85,159.94,3575.0,159.95,160.15,159.85,159.94,3575.0
2022-01-25 13:25:00,159.86,160.2,159.85,160.15,6024.0,159.86,160.2,159.85,160.15,6024.0
2022-01-25 13:30:00,160.08,160.79,159.96,160.78,15668.0,160.08,160.79,159.96,160.78,15668.0
2022-01-25 13:35:00,160.85,160.85,160.5,160.8,4521.0,160.85,160.85,160.5,160.8,4521.0
2022-01-25 13:40:00,160.72,160.73,160.01,160.06,8498.0,160.72,160.73,160.01,160.06,8498.0
2022-01-25 13:45:00,160.12,160.38,159.87,160.38,10098.0,160.12,160.38,159.87,160.38,10098.0
2022-01-25 13:50:00,160.36,160.8,160.31,160.75,6055.0,160.36,160.8,160.31,160.75,6055.0
2022-01-25 13:55:00,160.64,160.72,160.47,160.64,3620.0,160.64,160.72,160.47,160.64,3620.0
2022-01-25 14:00:00,160.6,160.6,160.32,160.43,3741.0,160.6,160.6,160.32,160.43,3741.0
2022-01-25 14:05:00,160.33,160.45,160.13,160.13,2916.0,160.33,160.45,160.13,160.13,2916.0
2022-01-25 14:10:00,160.23,160.68,160.23,160.57,17122.0,160.23,160.68,160.23,160.57,17122.0
2022-01-25 14:15:00,160.61,161.0,160.6,160.82,19709.0,160.61,161.0,160.6,160.82,19709.0
2022-01-25 14:20:00,160.93,161.27,160.89,160.9,9858.0,160.93,161.27,160.89,160.9,9858.0
2022-01-25 14:25:00,160.78,161.21,160.55,161.18,6943.0,160.78,161.21,160.55,161.18,6943.0
2022-01-25 14:30:00,161.21,161.25,160.64,160.9,7405.0,161.21,161.25,160.64,160.9,7405.0
2022-01-25 14:35:00,160.89,161.23,160.89,161.13,5645.0,160.89,161.23,160.89,161.13,5645.0
2022-01-25 14:40:00,161.14,161.3,161.11,161.11,6892.0,161.14,161.3,161.11,161.11,6892.0
2022-01-25 14:45:00,161.18,161.24,160.98,161.1,4101.0,161.18,161.24,160.98,161.1,4101.0
2022-01-25 14:50:00,161.16,161.25,161.05,161.25,4717.0,161.16,161.25,161.05,161.25,4717.0
2022-01-25 14:55:00,161.19,161.61,161.17,161.53,20724.0,161.19,161.61,161.17,161.53,20724.0
2022-01-25 15:00:00,161.45,161.45,161.02,161.18,2400.0,161.45,161.45,161.02,161.18,2400.0
2022-01-25 15:05:00,161.02,161.03,160.22,160.51,5450.0,161.02,161.03,160.22,160.51,5450.0
2022-01-25 15:10:00,160.29,160.55,160.08,160.34,12392.0,160.29,160.55,160.08,160.34,12392.0
2022-01-25 15:15:00,160.37,160.69,160.32,160.42,6783.0,160.37,160.69,160.32,160.42,6783.0
2022-01-25 15:20:00,160.37,160.37,159.94,160.0,7160.0,160.37,160.37,159.94,160.0,7160.0
2022-01-25 15:25:00,159.9,159.9,159.25,159.37,11653.0,159.9,159.9,159.25,159.37,11653.0
2022-01-25 15:30:00,159.33,159.38,158.99,159.12,9736.0,159.33,159.38,158.99,159.12,9736.0
2022-01-25 15:35:00,159.08,159.2,158.85,159.07,28685.0,159.08,159.2,158.85,159.07,28685.0
2022-01-25 15:40:00,159.0,159.33,158.81,158.89,21295.0,159.0,159.33,158.81,158.89,21295.0
2022-01-25 15:45:00,158.98,159.12,158.63,158.98,29935.0,158.98,159.12,158.63,158.98,29935.0
2022-01-25 15:50:00,158.98,158.98,158.29,158.47,31359.0,158.98,158.98,158.29,158.47,31359.0
2022-01-25 15:55:00,158.38,158.73,158.29,158.34,58027.0,158.38,158.73,158.29,158.34,58027.0
2022-01-26 09:30:00,159.21,159.95,158.74,158.93,19419.0,159.21,159.95,158.74,158.93,19419.0
2022-01-26 09:35:00,158.74,158.83,158.0,158.35,25265.0,158.74,158.83,158.0,158.35,25265.0
2022-01-26 09:40:00,158.24,158.62,158.0,158.33,20975.0,158.24,158.62,158.0,158.33,20975.0
2022-01-26 09:45:00,158.33,159.42,158.25,159.31,4583.0,158.33,159.42,158.25,159.31,4583.0
2022-01-26 09:50:00,158.87,159.14,158.58,159.01,5355.0,158.87,159.14,158.58,159.01,5355.0
2022-01-26 09:55:00,159.05,159.32,158.8,159.19,6426.0,159.05,159.32,158.8,159.19,6426.0
2022-01-26 10:00:00,159.12,159.41,158.85,158.99,25384.0,159.12,159.41,158.85,158.99,25384.0
2022-01-26 10:05:00,159.02,159.11,158.69,158.97,10718.0,159.02,159.11,158.69,158.97,10718.0
2022-01-26 10:10:00,158.97,159.15,158.86,158.89,6548.0,158.97,159.15,158.86,158.89,6548.0
2022-01-26 10:15:00,158.95,159.12,158.31,159.02,8658.0,158.95,159.12,158.31,159.02,8658.0
2022-01-26 10:20:00,158.99,159.02,158.08,158.31,8175.0,158.99,159.02,158.08,158.31,8175.0
2022-01-26 10:25:00,158.37,158.46,158.0,158.22,29482.0,158.37,158.46,158.0,158.22,29482.0
2022-01-26 10:30:00,158.15,158.33,158.0,158.04,31779.0,158.15,158.33,158.0,158.04,31779.0
2022-01-26 10:35:00,158.09,158.35,157.99,158.35,31047.0,158.09,158.35,157.99,158.35,31047.0
2022-01-26 10:40:00,158.48,158.58,158.18,158.26,11622.0,158.48,158.58,158.18,158.26,11622.0
2022-01-26 10:45:00,158.34,158.43,158.01,158.15,9656.0,158.34,158.43,158.01,158.15,9656.0
2022-01-26 10:50:00,158.21,158.32,158.09,158.25,3467.0,158.21,158.32,158.09,158.25,3467.0
2022-01-26 10:55:00,158.26,159.3,158.18,158.74,8899.0,158.26,159.3,158.18,158.74,8899.0
2022-01-26 11:00:00,158.53,158.89,158.44,158.65,5244.0,158.53,158.89,158.44,158.65,5244.0
2022-01-26 11:05:00,158.79,158.87,158.38,158.53,5232.0,158.79,158.87,158.38,158.53,5232.0
2022-01-26 11:10:00,158.66,158.89,158.4,158.76,6978.0,158.66,158.89,158.4,158.76,6978.0
2022-01-26 11:15:00,158.7,158.92,158.59,158.84,4600.0,158.7,158.92,158.59,158.84,4600.0
2022-01-26 11:20:00,158.97,159.17,158.85,159.06,6696.0,158.97,159.17,158.85,159.06,6696.0
2022-01-26 11:25:00,158.99,159.05,158.81,158.91,6793.0,158.99,159.05,158.81,158.91,6793.0
2022-01-26 11:30:00,158.89,159.18,158.67,158.92,7606.0,158.89,159.18,158.67,158.92,7606.0
2022-01-26 11:35:00,158.98,158.98,158.67,158.8,2431.0,158.98,158.98,158.67,158.8,2431.0
2022-01-26 11:40:00,158.7,159.04,158.7,158.97,4208.0,158.7,159.04,158.7,158.97,4208.0
2022-01-26 11:45:00,158.81,158.81,158.5,158.62,2200.0,158.81,158.81,158.5,158.62,2200.0
2022-01-26 11:50:00,158.53,158.53,158.05,158.23,4746.0,158.53,158.53,158.05,158.23,4746.0
2022-01-26 11:55:00,158.33,158.47,158.2,158.46,2532.0,158.33,158.47,158.2,158.46,2532.0
2022-01-26 12:00:00,158.38,158.73,158.38,158.47,2800.0,158.38,158.73,158.38,158.47,2800.0
2022-01-26 12:05:00,158.43,158.58,158.22,158.52,5500.0,158.43,158.58,158.22,158.52,5500.0
2022-01-26 12:10:00,158.45,158.94,158.45,158.81,4063.0,158.45,158.94,158.45,158.81,4063.0
2022-01-26 12:15:00,158.86,158.97,158.72,158.72,3877.0,158.86,158.97,158.72,158.72,3877.0
2022-01-26 12:20:00,158.61,158.61,158.44,158.46,1800.0,158.61,158.61,158.44,158.46,1800.0
2022-01-26 12:25:00,158.53,158.73,158.43,158.73,2775.0,158.53,158.73,158.43,158.73,2775.0
2022-01-26 12:30:00,158.7,158.77,158.51,158.53,4145.0,158.7,158.77,158.51,158.53,4145.0
2022-01-26 12:35:00,158.59,159.21,158.59,158.94,11133.0,158.59,159.21,158.59,158.94,11133.0
2022-01-26 12:40:00,158.93,159.27,158.88,159.12,8551.0,158.93,159.27,158.88,159.12,8551.0
2022-01-26 12:45:00,159.14,159.14,158.68,159.13,4240.0,159.14,159.14,158.68,159.13,4240.0
2022-01-26 12:50:00,159.06,159.09,158.79,158.95,4448.0,159.06,159.09,158.79,158.95,4448.0
2022-01-26 12:55:00,158.95,159.24,158.84,159.04,2830.0,158.95,159.24,158.84,159.04,2830.0
2022-01-26 13:00:00,159.11,159.11,158.64,158.67,6347.0,159.11,159.11,158.64,158.67,6347.0
2022-01-26 13:05:00,158.72,158.84,158.52,158.82,2955.0,158.72,158.84,158.52,158.82,2955.0
2022-01-26 13:10:00,158.83,159.05,158.8,158.99,4002.0,158.83,159.05,158.8,158.99,4002.0
2022-01-26 13:15:00,158.94,158.96,158.73,158.74,5608.0,158.94,158.96,158.73,158.74,5608.0
2022-01-26 13:20:00,158.65,158.74,158.57,158.66,2472.0,158.65,158.74,158.57,158.66,2472.0
2022-01-26 13:25:00,158.6,158.82,158.6,158.82,3350.0,158.6,158.82,158.6,158.82,3350.0
2022-01-26 13:30:00,158.71,158.81,158.51,158.69,5510.0,158.71,158.81,158.51,158.69,5510.0
2022-01-26 13:35:00,158.78,158.83,158.67,158.7,4059.0,158.78,158.83,158.67,158.7,4059.0
2022-01-26 13:40:00,158.67,158.86,158.67,158.8,5403.0,158.67,158.86,158.67,158.8,5403.0
2022-01-26 13:45:00,158.73,159.08,158.71,159.08,4632.0,158.73,159.08,158.71,159.08,4632.0
2022-01-26 13:50:00,159.0,159.23,158.96,159.03,4990.0,159.0,159.23,158.96,159.03,4990.0
2022-01-26 13:55:00,159.03,159.23,158.94,159.03,5084.0,159.03,159.23,158.94,159.03,5084.0
2022-01-26 14:00:00,159.11,159.93,159.03,159.45,18058.0,159.11,159.93,159.03,159.45,18058.0
2022-01-26 14:05:00,159.7,160.25,159.24,159.25,7622.0,159.7,160.25,159.24,159.25,7622.0
2022-01-26 14:10:00,159.47,159.56,158.0,158.36,15093.0,159.47,159.56,158.0,158.36,15093.0
2022-01-26 14:15:00,158.32,158.69,158.07,158.45,6902.0,158.32,158.69,158.07,158.45,6902.0
2022-01-26 14:20:00,158.56,158.6,158.06,158.47,8294.0,158.56,158.6,158.06,158.47,8294.0
2022-01-26 14:25:00,158.5,159.29,158.42,158.91,9001.0,158.5,159.29,158.42,158.91,9001.0
2022-01-26 14:30:00,158.91,158.97,157.99,158.08,28551.0,158.91,158.97,157.99,158.08,28551.0
2022-01-26 14:35:00,158.0,158.91,157.99,158.52,68711.0,158.0,158.91,157.99,158.52,68711.0
2022-01-26 14:40:00,158.68,158.73,157.64,157.72,20928.0,158.68,158.73,157.64,157.72,20928.0
2022-01-26 14:45:00,157.34,157.69,156.56,157.31,54438.0,157.34,157.69,156.56,157.31,54438.0
2022-01-26 14:50:00,157.34,158.0,157.12,157.61,91353.0,157.34,158.0,157.12,157.61,91353.0
2022-01-26 14:55:00,157.63,158.28,157.56,158.01,113203.0,157.63,158.28,157.56,158.01,113203.0
2022-01-26 15:00:00,158.0,158.16,157.32,157.96,323716.0,158.0,158.16,157.32,157.96,323716.0
2022-01-26 15:05:00,157.95,158.24,157.34,157.4,102934.0,157.95,158.24,157.34,157.4,102934.0
2022-01-26 15:10:00,157.4,158.51,157.38,157.55,18936.0,157.4,158.51,157.38,157.55,18936.0
2022-01-26 15:15:00,157.65,158.18,157.52,157.6,20640.0,157.65,158.18,157.52,157.6,20640.0
2022-01-26 15:20:00,157.81,157.93,157.47,157.71,32941.0,157.81,157.93,157.47,157.71,32941.0
2022-01-26 15:25:00,157.62,158.09,156.72,157.96,91111.0,157.62,158.09,156.72,157.96,91111.0
2022-01-26 15:30:00,158.0,158.2,157.78,157.88,81615.0,158.0,158.2,157.78,157.88,81615.0
2022-01-26 15:35:00,157.9,158.38,157.78,158.03,60930.0,157.9,158.38,157.78,158.03,60930.0
2022-01-26 15:40:00,158.03,158.38,157.78,158.07,43389.0,158.03,158.38,157.78,158.07,43389.0
2022-01-26 15:45:00,158.07,158.36,157.53,157.57,25214.0,158.07,158.36,157.53,157.57,25214.0
2022-01-26 15:50:00,157.55,158.25,157.42,158.16,64668.0,157.55,158.25,157.42,158.16,64668.0
2022-01-26 15:55:00,158.15,158.33,157.52,158.03,181818.0,158.15,158.33,157.52,158.03,181818.0
2022-01-27 09:30:00,158.8,159.01,157.5,157.9,50803.0,158.8,159.01,157.5,157.9,50803.0
2022-01-27 09:35:00,157.92,158.38,157.67,158.1,16251.0,157.92,158.38,157.67,158.1,16251.0
2022-01-27 09:40:00,158.07,158.75,158.0,158.25,25120.0,158.07,158.75,158.0,158.25,25120.0
2022-01-27 09:45:00,158.34,158.71,157.9,158.32,22203.0,158.34,158.71,157.9,158.32,22203.0
2022-01-27 09:50:00,158.44,158.64,157.82,158.4,15436.0,158.44,158.64,157.82,158.4,15436.0
2022-01-27 09:55:00,158.39,159.05,158.24,158.75,5390.0,158.39,159.05,158.24,158.75,5390.0
2022-01-27 10:00:00,158.34,158.81,157.86,158.52,27969.0,158.34,158.81,157.86,158.52,27969.0
2022-01-27 10:05:00,158.52,158.84,158.02,158.81,20356.0,158.52,158.84,158.02,158.81,20356.0
2022-01-27 10:10:00,158.83,159.0,158.34,158.48,13719.0,158.83,159.0,158.34,158.48,13719.0
2022-01-27 10:15:00,158.55,158.55,157.96,158.11,6812.0,158.55,158.55,157.96,158.11,6812.0
2022-01-27 10:20:00,158.26,158.3,157.87,157.93,21624.0,158.26,158.3,157.87,157.93,21624.0
2022-01-27 10:25:00,157.96,158.49,157.71,157.71,118319.0,157.96,158.49,157.71,157.71,118319.0
2022-01-27 10:30:00,157.62,157.66,157.01,157.13,28342.0,157.62,157.66,157.01,157.13,28342.0
2022-01-27 10:35:00,157.01,157.63,156.18,156.37,102937.0,157.01,157.63,156.18,156.37,102937.0
2022-01-27 10:40:00,156.55,157.27,156.23,157.05,170130.0,156.55,157.27,156.23,157.05,170130.0
2022-01-27 10:45:00,157.06,157.1,156.39,156.84,15663.0,157.06,157.1,156.39,156.84,15663.0
2022-01-27 10:50:00,156.6,156.66,156.41,156.65,7233.0,156.6,156.66,156.41,156.65,7233.0
2022-01-27 10:55:00,156.62,157.56,156.62,157.34,23425.0,156.62,157.56,156.62,157.34,23425.0
2022-01-27 11:00:00,157.52,157.9,157.4,157.61,14931.0,157.52,157.9,157.4,157.61,14931.0
2022-01-27 11:05:00,157.64,157.68,157.29,157.39,10682.0,157.64,157.68,157.29,157.39,10682.0
2022-01-27 11:10:00,157.48,157.91,157.33,157.45,12189.0,157.48,157.91,157.33,157.45,12189.0
2022-01-27 11:15:00,157.42,157.49,156.98,157.3,22466.0,157.42,157.49,156.98,157.3,22466.0
2022-01-27 11:20:00,157.33,157.68,157.11,157.3,8997.0,157.33,157.68,157.11,157.3,8997.0
2022-01-27 11:25:00,157.4,157.87,156.96,157.51,33390.0,157.4,157.87,156.96,157.51,33390.0
2022-01-27 11:30:00,157.47,157.95,157.34,157.95,20210.0,157.47,157.95,157.34,157.95,20210.0
2022-01-27 11:35:00,157.91,158.14,157.86,157.86,16363.0,157.91,158.14,157.86,157.86,16363.0
2022-01-27 11:40:00,157.61,158.01,157.43,158.0,19151.0,157.61,158.01,157.43,158.0,19151.0
2022-01-27 11:45:00,157.91,157.91,157.59,157.62,4100.0,157.91,157.91,157.59,157.62,4100.0
2022-01-27 11:50:00,157.63,157.78,157.37,157.39,4883.0,157.63,157.78,157.37,157.39,4883.0
2022-01-27 11:55:00,157.4,157.7,157.29,157.59,13511.0,157.4,157.7,157.29,157.59,13511.0
2022-01-27 12:00:00,157.55,157.57,157.31,157.52,9573.0,157.55,157.57,157.31,157.52,9573.0
2022-01-27 12:05:00,157.52,157.53,157.25,157.39,16512.0,157.52,157.53,157.25,157.39,16512.0
2022-01-27 12:10:00,157.38,157.53,157.31,157.43,10125.0,157.38,157.53,157.31,157.43,10125.0
2022-01-27 12:15:00,157.39,157.52,157.0,157.3,21218.0,157.39,157.52,157.0,157.3,21218.0
2022-01-27 12:20:00,157.36,157.43,157.23,157.28,18482.0,157.36,157.43,157.23,157.28,18482.0
2022-01-27 12:25:00,157.29,157.5,157.26,157.3,13934.0,157.29,157.5,157.26,157.3,13934.0
2022-01-27 12:30:00,157.37,157.38,156.79,156.85,9860.0,157.37,157.38,156.79,156.85,9860.0
2022-01-27 12:35:00,156.79,156.8,156.31,156.47,7520.0,156.79,156.8,156.31,156.47,7520.0
2022-01-27 12:40:00,156.5,156.91,155.79,156.71,27765.0,156.5,156.91,155.79,156.71,27765.0
2022-01-27 12:45:00,156.69,156.69,156.39,156.52,15568.0,156.69,156.69,156.39,156.52,15568.0
2022-01-27 12:50:00,156.56,157.02,156.52,156.94,13673.0,156.56,157.02,156.52,156.94,13673.0
2022-01-27 12:55:00,156.97,157.26,156.88,157.07,16537.0,156.97,157.26,156.88,157.07,16537.0
2022-01-27 13:00:00,156.98,157.24,156.4,156.54,14177.0,156.98,157.24,156.4,156.54,14177.0
2022-01-27 13:05:00,156.61,156.7,156.41,156.7,22144.0,156.61,156.7,156.41,156.7,22144.0
2022-01-27 13:10:00,156.68,156.68,155.79,155.8,16345.0,156.68,156.68,155.79,155.8,16345.0
2022-01-27 13:15:00,155.83,156.25,155.83,156.0,9325.0,155.83,156.25,155.83,156.0,9325.0
2022-01-27 13:20:00,156.0,156.1,155.84,155.84,11740.0,156.0,156.1,155.84,155.84,11740.0
2022-01-27 13:25:00,155.87,156.13,155.79,155.8,17585.0,155.87,156.13,155.79,155.8,17585.0
2022-01-27 13:30:00,155.82,156.21,155.82,155.96,18146.0,155.82,156.21,155.82,155.96,18146.0
2022-01-27 13:35:00,155.96,156.47,155.29,155.29,12073.0,155.96,156.47,155.29,155.29,12073.0
2022-01-27 13:40:00,155.26,155.35,155.06,155.27,8910.0,155.26,155.35,155.06,155.27,8910.0
2022-01-27 13:45:00,155.22,155.65,155.16,155.64,7018.0,155.22,155.65,155.16,155.64,7018.0
2022-01-27 13:50:00,155.51,155.63,155.48,155.56,3707.0,155.51,155.63,155.48,155.56,3707.0
2022-01-27 13:55:00,155.5,156.46,155.47,155.9,10214.0,155.5,156.46,155.47,155.9,10214.0
2022-01-27 14:00:00,155.81,156.16,155.59,156.16,9292.0,155.81,156.16,155.59,156.16,9292.0
2022-01-27 14:05:00,156.15,156.41,156.09,156.22,10504.0,156.15,156.41,156.09,156.22,10504.0
2022-01-27 14:10:00,156.31,156.47,156.29,156.34,9542.0,156.31,156.47,156.29,156.34,9542.0
2022-01-27 14:15:00,156.34,156.76,156.26,156.76,17086.0,156.34,156.76,156.26,156.76,17086.0
2022-01-27 14:20:00,156.69,156.76,156.5,156.5,13052.0,156.69,156.76,156.5,156.5,13052.0
2022-01-27 14:25:00,156.49,156.66,156.24,156.54,40980.0,156.49,156.66,156.24,156.54,40980.0
2022-01-27 14:30:00,156.54,156.87,156.21,156.27,56890.0,156.54,156.87,156.21,156.27,56890.0
2022-01-27 14:35:00,156.49,156.69,156.4,156.57,10589.0,156.49,156.69,156.4,156.57,10589.0
2022-01-27 14:40:00,156.56,156.93,156.56,156.61,14900.0,156.56,156.93,156.56,156.61,14900.0
2022-01-27 14:45:00,156.63,157.11,156.6,156.78,22847.0,156.63,157.11,156.6,156.78,22847.0
2022-01-27 14:50:00,156.8,156.96,156.68,156.89,11235.0,156.8,156.96,156.68,156.89,11235.0
2022-01-27 14:55:00,156.78,157.13,156.72,156.89,6004.0,156.78,157.13,156.72,156.89,6004.0
2022-01-27 15:00:00,157.03,157.33,157.03,157.16,6912.0,157.03,157.33,157.03,157.16,6912.0
2022-01-27 15:05:00,157.15,157.52,156.91,156.91,9603.0,157.15,157.52,156.91,156.91,9603.0
2022-01-27 15:10:00,156.99,157.2,156.86,156.89,12598.0,156.99,157.2,156.86,156.89,12598.0
2022-01-27 15:15:00,156.83,157.05,156.61,157.05,17257.0,156.83,157.05,156.61,157.05,17257.0
2022-01-27 15:20:00,157.11,157.23,156.86,157.1,13165.0,157.11,157.23,156.86,157.1,13165.0
2022-01-27 15:25:00,157.12,157.44,157.08,157.21,10716.0,157.12,157.44,157.08,157.21,10716.0
2022-01-27 15:30:00,157.17,157.31,156.82,157.19,34080.0,157.17,157.31,156.82,157.19,34080.0
2022-01-27 15:35:00,157.19,157.23,156.83,156.84,16586.0,157.19,157.23,156.83,156.84,16586.0
2022-01-27 15:40:00,156.81,157.65,156.77,157.34,17957.0,156.81,157.65,156.77,157.34,17957.0
2022-01-27 15:45:00,157.42,157.8,157.01,157.28,27620.0,157.42,157.8,157.01,157.28,27620.0
2022-01-27 15:50:00,157.21,157.3,156.99,157.14,27201.0,157.21,157.3,156.99,157.14,27201.0
2022-01-27 15:55:00,157.17,157.34,157.04,157.3,93681.0,157.17,157.34,157.04,157.3,93681.0
2022-01-28 09:30:00,157.74,158.54,156.42,156.93,21834.0,157.74,158.54,156.42,156.93,21834.0
2022-01-28 09:35:00,156.9,157.3,156.73,157.15,13767.0,156.9,157.3,156.73,157.15,13767.0
2022-01-28 09:40:00,157.13,157.45,156.63,157.36,9156.0,157.13,157.45,156.63,157.36,9156.0
2022-01-28 09:45:00,157.3,157.5,156.84,157.0,24377.0,157.3,157.5,156.84,157.0,24377.0
2022-01-28 09:50:00,156.86,157.35,156.64,156.68,12456.0,156.86,157.35,156.64,156.68,12456.0
2022-01-28 09:55:00,156.44,156.92,156.17,156.5,26925.0,156.44,156.92,156.17,156.5,26925.0
2022-01-28 10:00:00,156.54,156.66,156.13,156.27,16838.0,156.54,156.66,156.13,156.27,16838.0
2022-01-28 10:05:00,156.18,156.32,155.67,156.11,42160.0,156.18,156.32,155.67,156.11,42160.0
2022-01-28 10:10:00,156.42,156.66,155.55,155.62,9343.0,156.42,156.66,155.55,155.62,9343.0
2022-01-28 10:15:00,155.53,156.02,155.51,155.97,11954.0,155.53,156.02,155.51,155.97,11954.0
2022-01-28 10:20:00,155.96,156.19,155.8,156.0,5349.0,155.96,156.19,155.8,156.0,5349.0
2022-01-28 10:25:00,156.0,156.35,155.42,156.04,33701.0,156.0,156.35,155.42,156.04,33701.0
2022-01-28 10:30:00,156.03,156.23,155.87,155.92,4500.0,156.03,156.23,155.87,155.92,4500.0
2022-01-28 10:35:00,155.75,156.38,155.64,156.01,124378.0,155.75,156.38,155.64,156.01,124378.0
2022-01-28 10:40:00,155.95,156.02,155.5,155.5,125624.0,155.95,156.02,155.5,155.5,125624.0
2022-01-28 10:45:00,155.56,156.66,155.29,156.48,11977.0,155.56,156.66,155.29,156.48,11977.0
2022-01-28 10:50:00,156.61,156.71,155.83,156.06,24166.0,156.61,156.71,155.83,156.06,24166.0
2022-01-28 10:55:00,155.96,155.96,155.39,155.42,18034.0,155.96,155.96,155.39,155.42,18034.0
2022-01-28 11:00:00,155.33,155.54,155.13,155.14,3525.0,155.33,155.54,155.13,155.14,3525.0
2022-01-28 11:05:00,155.37,155.54,154.79,155.03,11118.0,155.37,155.54,154.79,155.03,11118.0
2022-01-28 11:10:00,155.16,155.58,154.97,155.47,32554.0,155.16,155.58,154.97,155.47,32554.0
2022-01-28 11:15:00,155.52,155.74,155.43,155.47,104080.0,155.52,155.74,155.43,155.47,104080.0
2022-01-28 11:20:00,155.65,156.0,155.58,155.62,16743.0,155.65,156.0,155.58,155.62,16743.0
2022-01-28 11:25:00,155.47,155.78,155.32,155.44,8123.0,155.47,155.78,155.32,155.44,8123.0
2022-01-28 11:30:00,155.43,156.0,155.09,155.38,1104256.0,155.43,156.0,155.09,155.38,1104256.0
2022-01-28 11:35:00,155.38,156.16,155.34,155.52,20408.0,155.38,156.16,155.34,155.52,20408.0
2022-01-28 11:40:00,155.67,155.83,154.69,154.71,11542.0,155.67,155.83,154.69,154.71,11542.0
2022-01-28 11:45:00,154.85,154.85,154.46,154.65,6848.0,154.85,154.85,154.46,154.65,6848.0
2022-01-28 11:50:00,154.67,154.7,154.3,154.3,6200.0,154.67,154.7,154.3,154.3,6200.0
2022-01-28 11:55:00,154.31,154.81,154.26,154.6,12667.0,154.31,154.81,154.26,154.6,12667.0
2022-01-28 12:00:00,154.48,155.27,154.4,155.27,5884.0,154.48,155.27,154.4,155.27,5884.0
2022-01-28 12:05:00,155.16,155.53,154.99,155.53,5642.0,155.16,155.53,154.99,155.53,5642.0
2022-01-28 12:10:00,155.53,155.92,155.39,155.52,6918.0,155.53,155.92,155.39,155.52,6918.0
2022-01-28 12:15:00,155.6,156.08,155.5,155.95,9594.0,155.6,156.08,155.5,155.95,9594.0
2022-01-28 12:20:00,155.87,155.89,155.42,155.84,10455.0,155.87,155.89,155.42,155.84,10455.0
2022-01-28 12:25:00,155.91,156.15,155.83,155.93,11351.0,155.91,156.15,155.83,155.93,11351.0
2022-01-28 12:30:00,155.88,156.01,155.57,155.74,7031.0,155.88,156.01,155.57,155.74,7031.0
2022-01-28 12:35:00,155.66,155.94,155.4,155.61,4743.0,155.66,155.94,155.4,155.61,4743.0
2022-01-28 12:40:00,155.57,155.63,155.39,155.61,3198.0,155.57,155.63,155.39,155.61,3198.0
2022-01-28 12:45:00,155.7,156.1,155.66,155.89,42365.0,155.7,156.1,155.66,155.89,42365.0
2022-01-28 12:50:00,156.0,156.17,155.75,155.92,19183.0,156.0,156.17,155.75,155.92,19183.0
2022-01-28 12:55:00,156.0,156.14,155.61,155.88,23687.0,156.0,156.14,155.61,155.88,23687.0
2022-01-28 13:00:00,155.8,156.05,155.73,155.74,6266.0,155.8,156.05,155.73,155.74,6266.0
2022-01-28 13:05:00,155.78,156.29,155.78,156.29,2866.0,155.78,156.29,155.78,156.29,2866.0
2022-01-28 13:10:00,156.35,156.61,156.3,156.32,5270.0,156.35,156.61,156.3,156.32,5270.0
2022-01-28 13:15:00,156.33,156.36,156.17,156.28,2088.0,156.33,156.36,156.17,156.28,2088.0
2022-01-28 13:20:00,156.24,156.24,155.93,156.15,9927.0,156.24,156.24,155.93,156.15,9927.0
2022-01-28 13:25:00,156.21,156.24,155.84,156.04,2864.0,156.21,156.24,155.84,156.04,2864.0
2022-01-28 13:30:00,156.03,156.52,156.03,156.46,5950.0,156.03,156.52,156.03,156.46,5950.0
2022-01-28 13:35:00,156.42,156.59,156.28,156.28,3875.0,156.42,156.59,156.28,156.28,3875.0
2022-01-28 13:40:00,156.27,156.27,156.02,156.25,2700.0,156.27,156.27,156.02,156.25,2700.0
2022-01-28 13:45:00,156.13,156.18,155.63,155.63,5776.0,156.13,156.18,155.63,155.63,5776.0
2022-01-28 13:50:00,155.7,156.05,155.59,155.9,11742.0,155.7,156.05,155.59,155.9,11742.0
2022-01-28 13:55:00,155.9,156.66,155.85,156.29,26328.0,155.9,156.66,155.85,156.29,26328.0
2022-01-28 14:00:00,156.23,156.65,156.23,156.42,6850.0,156.23,156.65,156.23,156.42,6850.0
2022-01-28 14:05:00,156.33,156.33,155.65,155.68,5952.0,156.33,156.33,155.65,155.68,5952.0
2022-01-28 14:10:00,155.59,155.89,155.59,155.86,10396.0,155.59,155.89,155.59,155.86,10396.0
2022-01-28 14:15:00,155.81,155.88,155.61,155.84,19520.0,155.81,155.88,155.61,155.84,19520.0
2022-01-28 14:20:00,155.84,155.86,155.3,155.31,12208.0,155.84,155.86,155.3,155.31,12208.0
2022-01-28 14:25:00,155.31,155.88,155.26,155.83,5420.0,155.31,155.88,155.26,155.83,5420.0
2022-01-28 14:30:00,155.76,156.09,155.61,155.92,9155.0,155.76,156.09,155.61,155.92,9155.0
2022-01-28 14:35:00,155.99,156.06,155.77,155.93,30995.0,155.99,156.06,155.77,155.93,30995.0
2022-01-28 14:40:00,155.94,156.53,155.94,156.44,3472.0,155.94,156.53,155.94,156.44,3472.0
2022-01-28 14:45:00,156.52,156.76,156.3,156.63,92201.0,156.52,156.76,156.3,156.63,92201.0
2022-01-28 14:50:00,156.64,156.7,156.39,156.54,4799.0,156.64,156.7,156.39,156.54,4799.0
2022-01-28 14:55:00,156.59,157.32,156.58,157.22,8387.0,156.59,157.32,156.58,157.22,8387.0
2022-01-28 15:00:00,157.22,157.48,157.0,157.22,48959.0,157.22,157.48,157.0,157.22,48959.0
2022-01-28 15:05:00,157.29,157.36,157.12,157.31,2743.0,157.29,157.36,157.12,157.31,2743.0
2022-01-28 15:10:00,157.17,157.5,156.76,157.35,77271.0,157.17,157.5,156.76,157.35,77271.0
2022-01-28 15:15:00,157.54,157.73,156.89,157.31,4164.0,157.54,157.73,156.89,157.31,4164.0
2022-01-28 15:20:00,157.26,157.51,157.22,157.31,12187.0,157.26,157.51,157.22,157.31,12187.0
2022-01-28 15:25:00,157.42,157.5,157.01,157.13,10771.0,157.42,157.5,157.01,157.13,10771.0
2022-01-28 15:30:00,157.14,157.59,156.87,157.5,27258.0,157.14,157.59,156.87,157.5,27258.0
2022-01-28 15:35:00,157.38,157.55,157.27,157.4,9831.0,157.38,157.55,157.27,157.4,9831.0
2022-01-28 15:40:00,157.48,158.43,157.38,158.31,76885.0,157.48,158.43,157.38,158.31,76885.0
2022-01-28 15:45:00,158.22,158.97,157.97,158.86,19761.0,158.22,158.97,157.97,158.86,19761.0
2022-01-28 15:50:00,159.0,159.27,158.44,158.5,33980.0,159.0,159.27,158.44,158.5,33980.0
2022-01-28 15:55:00,158.54,158.8,158.39,158.8,88502.0,158.54,158.8,158.39,158.8,88502.0
2022-01-31 09:30:00,159.99,160.0,158.55,159.26,42753.0,159.99,160.0,158.55,159.26,42753.0
2022-01-31 09:35:00,159.5,159.51,158.48,159.19,20116.0,159.5,159.51,158.48,159.19,20116.0
2022-01-31 09:40:00,159.29,159.68,159.0,159.27,11927.0,159.29,159.68,159.0,159.27,11927.0
2022-01-31 09:45:00,159.12,159.97,159.09,159.2,13121.0,159.12,159.97,159.09,159.2,13121.0
2022-01-31 09:50:00,159.01,159.68,158.53,159.35,11801.0,159.01,159.68,158.53,159.35,11801.0
2022-01-31 09:55:00,159.39,159.81,159.23,159.36,9321.0,159.39,159.81,159.23,159.36,9321.0
2022-01-31 10:00:00,159.49,160.24,159.34,160.15,21232.0,159.49,160.24,159.34,160.15,21232.0
2022-01-31 10:05:00,160.14,160.8,159.99,160.59,14500.0,160.14,160.8,159.99,160.59,14500.0
2022-01-31 10:10:00,160.58,160.73,160.24,160.57,8215.0,160.58,160.73,160.24,160.57,8215.0
2022-01-31 10:15:00,160.57,161.35,160.46,160.97,13320.0,160.57,161.35,160.46,160.97,13320.0
2022-01-31 10:20:00,161.1,161.12,160.82,161.0,16757.0,161.1,161.12,160.82,161.0,16757.0
2022-01-31 10:25:00,160.94,161.24,160.32,160.68,11824.0,160.94,161.24,160.32,160.68,11824.0
2022-01-31 10:30:00,160.77,160.85,160.35,160.8,13290.0,160.77,160.85,160.35,160.8,13290.0
2022-01-31 10:35:00,160.7,161.01,160.21,160.43,16466.0,160.7,161.01,160.21,160.43,16466.0
2022-01-31 10:40:00,160.43,161.66,160.24,161.65,11780.0,160.43,161.66,160.24,161.65,11780.0
2022-01-31 10:45:00,161.59,161.59,160.91,161.18,21085.0,161.59,161.59,160.91,161.18,21085.0
2022-01-31 10:50:00,161.13,162.27,161.06,162.27,8380.0,161.13,162.27,161.06,162.27,8380.0
2022-01-31 10:55:00,162.12,162.46,162.11,162.35,19839.0,162.12,162.46,162.11,162.35,19839.0
2022-01-31 11:00:00,162.35,162.82,162.35,162.52,41047.0,162.35,162.82,162.35,162.52,41047.0
2022-01-31 11:05:00,162.44,162.49,161.74,161.81,12445.0,162.44,162.49,161.74,161.81,12445.0
2022-01-31 11:10:00,161.9,162.21,161.66,161.92,13039.0,161.9,162.21,161.66,161.92,13039.0
2022-01-31 11:15:00,161.8,162.07,161.64,161.97,9230.0,161.8,162.07,161.64,161.97,9230.0
2022-01-31 11:20:00,162.06,162.29,161.92,162.0,29408.0,162.06,162.29,161.92,162.0,29408.0
2022-01-31 11:25:00,161.96,162.88,161.95,162.67,10384.0,161.96,162.88,161.95,162.67,10384.0
2022-01-31 11:30:00,162.63,163.09,162.45,163.03,16310.0,162.63,163.09,162.45,163.03,16310.0
2022-01-31 11:35:00,162.9,163.25,162.72,163.16,7305.0,162.9,163.25,162.72,163.16,7305.0
2022-01-31 11:40:00,163.12,163.4,163.1,163.4,7856.0,163.12,163.4,163.1,163.4,7856.0
2022-01-31 11:45:00,163.33,163.7,163.33,163.62,10155.0,163.33,163.7,163.33,163.62,10155.0
2022-01-31 11:50:00,163.59,163.98,163.53,163.85,7107.0,163.59,163.98,163.53,163.85,7107.0
2022-01-31 11:55:00,163.81,163.95,163.61,163.77,10031.0,163.81,163.95,163.61,163.77,10031.0
2022-01-31 12:00:00,163.86,164.0,163.82,163.84,5868.0,163.86,164.0,163.82,163.84,5868.0
2022-01-31 12:05:00,163.93,163.93,163.59,163.73,12943.0,163.93,163.93,163.59,163.73,12943.0
2022-01-31 12:10:00,163.82,164.08,163.79,163.99,13909.0,163.82,164.08,163.79,163.99,13909.0
2022-01-31 12:15:00,164.06,164.28,163.87,164.15,23471.0,164.06,164.28,163.87,164.15,23471.0
2022-01-31 12:20:00,164.18,164.21,163.74,163.82,8745.0,164.18,164.21,163.74,163.82,8745.0
2022-01-31 12:25:00,163.82,163.9,163.47,163.9,9517.0,163.82,163.9,163.47,163.9,9517.0
2022-01-31 12:30:00,163.8,164.03,163.66,163.74,7973.0,163.8,164.03,163.66,163.74,7973.0
2022-01-31 12:35:00,163.9,164.21,163.8,164.21,8590.0,163.9,164.21,163.8,164.21,8590.0
2022-01-31 12:40:00,164.14,164.2,163.99,164.04,6120.0,164.14,164.2,163.99,164.04,6120.0
2022-01-31 12:45:00,164.14,164.37,164.14,164.33,4800.0,164.14,164.37,164.14,164.33,4800.0
2022-01-31 12:50:00,164.25,164.37,163.8,164.37,35164.0,164.25,164.37,163.8,164.37,35164.0
2022-01-31 12:55:00,164.47,169.99,164.43,167.98,235566.0,164.47,169.99,164.43,167.98,235566.0
2022-01-31 13:00:00,167.85,168.01,160.02,160.31,507978.0,167.85,168.01,160.02,160.31,507978.0
2022-01-31 13:05:00,160.17,162.77,159.25,161.52,193174.0,160.17,162.77,159.25,161.52,193174.0
2022-01-31 13:10:00,161.68,164.08,161.52,164.07,112146.0,161.68,164.08,161.52,164.07,112146.0
2022-01-31 13:15:00,164.06,164.35,163.54,163.64,36515.0,164.06,164.35,163.54,163.64,36515.0
2022-01-31 13:20:00,163.68,163.72,163.2,163.26,24836.0,163.68,163.72,163.2,163.26,24836.0
2022-01-31 13:25:00,163.09,163.17,162.23,162.58,26242.0,163.09,163.17,162.23,162.58,26242.0
2022-01-31 13:30:00,162.52,162.64,161.91,162.12,21388.0,162.52,162.64,161.91,162.12,21388.0
2022-01-31 13:35:00,162.25,162.48,161.72,162.24,15304.0,162.25,162.48,161.72,162.24,15304.0
2022-01-31 13:40:00,162.25,162.69,162.21,162.56,17250.0,162.25,162.69,162.21,162.56,17250.0
2022-01-31 13:45:00,162.45,162.81,162.21,162.81,15361.0,162.45,162.81,162.21,162.81,15361.0
2022-01-31 13:50:00,162.67,162.94,162.46,162.53,13328.0,162.67,162.94,162.46,162.53,13328.0
2022-01-31 13:55:00,162.51,162.92,162.43,162.8,12177.0,162.51,162.92,162.43,162.8,12177.0
2022-01-31 14:00:00,162.73,163.0,162.73,162.8,12325.0,162.73,163.0,162.73,162.8,12325.0
2022-01-31 14:05:00,162.8,162.99,162.61,162.61,8367.0,162.8,162.99,162.61,162.61,8367.0
2022-01-31 14:10:00,162.64,162.96,161.95,162.37,25635.0,162.64,162.96,161.95,162.37,25635.0
2022-01-31 14:15:00,162.17,162.66,162.17,162.63,14650.0,162.17,162.66,162.17,162.63,14650.0
2022-01-31 14:20:00,162.64,162.87,162.5,162.5,6251.0,162.64,162.87,162.5,162.5,6251.0
2022-01-31 14:25:00,162.49,162.76,162.32,162.73,11583.0,162.49,162.76,162.32,162.73,11583.0
2022-01-31 14:30:00,162.67,162.96,162.57,162.87,6956.0,162.67,162.96,162.57,162.87,6956.0
2022-01-31 14:35:00,162.86,163.07,162.45,162.51,19872.0,162.86,163.07,162.45,162.51,19872.0
2022-01-31 14:40:00,162.57,162.82,162.37,162.8,7288.0,162.57,162.82,162.37,162.8,7288.0
2022-01-31 14:45:00,162.78,162.87,162.41,162.43,9611.0,162.78,162.87,162.41,162.43,9611.0
2022-01-31 14:50:00,162.41,162.45,162.1,162.1,14184.0,162.41,162.45,162.1,162.1,14184.0
2022-01-31 14:55:00,162.06,162.35,162.06,162.25,10870.0,162.06,162.35,162.06,162.25,10870.0
2022-01-31 15:00:00,162.3,162.44,162.07,162.31,14941.0,162.3,162.44,162.07,162.31,14941.0
2022-01-31 15:05:00,162.31,162.49,161.89,162.03,20774.0,162.31,162.49,161.89,162.03,20774.0
2022-01-31 15:10:00,162.03,162.03,161.44,161.54,17567.0,162.03,162.03,161.44,161.54,17567.0
2022-01-31 15:15:00,161.56,161.74,161.39,161.62,18030.0,161.56,161.74,161.39,161.62,18030.0
2022-01-31 15:20:00,161.64,162.31,161.62,162.31,11152.0,161.64,162.31,161.62,162.31,11152.0
2022-01-31 15:25:00,162.31,162.32,162.09,162.19,13791.0,162.31,162.32,162.09,162.19,13791.0
2022-01-31 15:30:00,162.18,162.61,162.01,162.61,19002.0,162.18,162.61,162.01,162.61,19002.0
2022-01-31 15:35:00,162.65,162.92,162.65,162.81,21067.0,162.65,162.92,162.65,162.81,21067.0
2022-01-31 15:40:00,162.82,162.9,162.61,162.69,24064.0,162.82,162.9,162.61,162.69,24064.0
2022-01-31 15:45:00,162.72,163.18,162.66,163.09,29689.0,162.72,163.18,162.66,163.09,29689.0
2022-01-31 15:50:00,163.05,163.76,162.71,163.6,57134.0,163.05,163.76,162.71,163.6,57134.0
2022-01-31 15:55:00,163.62,163.62,163.16,163.39,115565.0,163.62,163.62,163.16,163.39,115565.0
2022-02-01 09:30:00,163.96,164.27,161.18,161.45,24983.0,163.96,164.27,161.18,161.45,24983.0
2022-02-01 09:35:00,161.4,161.97,160.27,160.4,15137.0,161.4,161.97,160.27,160.4,15137.0
2022-02-01 09:40:00,160.57,160.76,159.59,159.81,17503.0,160.57,160.76,159.59,159.81,17503.0
2022-02-01 09:45:00,159.73,160.22,159.45,160.2,24631.0,159.73,160.22,159.45,160.2,24631.0
2022-02-01 09:50:00,160.05,161.08,159.79,159.99,16059.0,160.05,161.08,159.79,159.99,16059.0
2022-02-01 09:55:00,160.08,160.09,159.41,159.86,8843.0,160.08,160.09,159.41,159.86,8843.0
2022-02-01 10:00:00,159.74,159.99,158.5,158.5,23087.0,159.74,159.99,158.5,158.5,23087.0
2022-02-01 10:05:00,158.6,158.99,158.1,158.72,14056.0,158.6,158.99,158.1,158.72,14056.0
2022-02-01 10:10:00,158.92,159.15,158.53,158.94,14864.0,158.92,159.15,158.53,158.94,14864.0
2022-02-01 10:15:00,159.0,159.59,158.94,158.97,15293.0,159.0,159.59,158.94,158.97,15293.0
2022-02-01 10:20:00,159.09,159.37,158.98,159.21,8236.0,159.09,159.37,158.98,159.21,8236.0
2022-02-01 10:25:00,159.27,159.49,158.84,159.11,14730.0,159.27,159.49,158.84,159.11,14730.0
2022-02-01 10:30:00,159.25,159.81,159.09,159.14,14451.0,159.25,159.81,159.09,159.14,14451.0
2022-02-01 10:35:00,159.01,159.32,158.75,159.14,8400.0,159.01,159.32,158.75,159.14,8400.0
2022-02-01 10:40:00,159.17,159.24,158.16,158.34,15773.0,159.17,159.24,158.16,158.34,15773.0
2022-02-01 10:45:00,158.24,158.53,158.16,158.53,12884.0,158.24,158.53,158.16,158.53,12884.0
2022-02-01 10:50:00,158.84,158.96,158.64,158.83,23751.0,158.84,158.96,158.64,158.83,23751.0
2022-02-01 10:55:00,158.89,159.31,158.82,159.26,9950.0,158.89,159.31,158.82,159.26,9950.0
2022-02-01 11:00:00,159.24,159.51,158.5,158.5,22715.0,159.24,159.51,158.5,158.5,22715.0
2022-02-01 11:05:00,158.5,159.0,158.38,158.81,12834.0,158.5,159.0,158.38,158.81,12834.0
2022-02-01 11:10:00,158.8,158.83,158.33,158.47,22191.0,158.8,158.83,158.33,158.47,22191.0
2022-02-01 11:15:00,158.51,159.02,158.25,158.58,26467.0,158.51,159.02,158.25,158.58,26467.0
2022-02-01 11:20:00,158.59,159.15,158.27,159.1,21543.0,158.59,159.15,158.27,159.1,21543.0
2022-02-01 11:25:00,159.12,159.5,158.94,159.34,16799.0,159.12,159.5,158.94,159.34,16799.0
2022-02-01 11:30:00,159.41,159.99,159.08,159.86,13820.0,159.41,159.99,159.08,159.86,13820.0
2022-02-01 11:35:00,159.93,160.01,159.23,159.81,21281.0,159.93,160.01,159.23,159.81,21281.0
2022-02-01 11:40:00,159.79,159.93,159.57,159.64,7199.0,159.79,159.93,159.57,159.64,7199.0
2022-02-01 11:45:00,159.62,159.82,159.54,159.76,12449.0,159.62,159.82,159.54,159.76,12449.0
2022-02-01 11:50:00,159.71,159.95,159.58,159.95,8930.0,159.71,159.95,159.58,159.95,8930.0
2022-02-01 11:55:00,160.0,160.18,159.9,160.05,20444.0,160.0,160.18,159.9,160.05,20444.0
2022-02-01 12:00:00,160.09,160.13,159.69,159.81,11996.0,160.09,160.13,159.69,159.81,11996.0
2022-02-01 12:05:00,159.79,159.91,159.58,159.58,9200.0,159.79,159.91,159.58,159.58,9200.0
2022-02-01 12:10:00,159.56,159.56,159.17,159.24,7119.0,159.56,159.56,159.17,159.24,7119.0
2022-02-01 12:15:00,159.21,159.54,159.17,159.44,8777.0,159.21,159.54,159.17,159.44,8777.0
2022-02-01 12:20:00,159.5,159.81,159.49,159.62,6411.0,159.5,159.81,159.49,159.62,6411.0
2022-02-01 12:25:00,159.58,159.66,159.21,159.52,6750.0,159.58,159.66,159.21,159.52,6750.0
2022-02-01 12:30:00,159.52,159.52,158.98,159.09,7741.0,159.52,159.52,158.98,159.09,7741.0
2022-02-01 12:35:00,159.15,159.19,158.84,158.88,3900.0,159.15,159.19,158.84,158.88,3900.0
2022-02-01 12:40:00,158.85,158.85,158.48,158.48,5100.0,158.85,158.85,158.48,158.48,5100.0
2022-02-01 12:45:00,158.56,158.56,158.33,158.38,5493.0,158.56,158.56,158.33,158.38,5493.0
2022-02-01 12:50:00,158.5,158.66,158.36,158.66,7786.0,158.5,158.66,158.36,158.66,7786.0
2022-02-01 12:55:00,158.72,159.05,158.64,158.79,9904.0,158.72,159.05,158.64,158.79,9904.0
2022-02-01 13:00:00,158.79,159.28,158.78,158.94,5672.0,158.79,159.28,158.78,158.94,5672.0
2022-02-01 13:05:00,158.99,159.09,158.79,158.8,3410.0,158.99,159.09,158.79,158.8,3410.0
2022-02-01 13:10:00,158.83,158.93,158.7,158.7,2200.0,158.83,158.93,158.7,158.7,2200.0
2022-02-01 13:15:00,158.78,158.83,158.63,158.63,3044.0,158.78,158.83,158.63,158.63,3044.0
2022-02-01 13:20:00,158.71,158.99,158.64,158.99,5280.0,158.71,158.99,158.64,158.99,5280.0
2022-02-01 13:25:00,158.97,159.27,158.97,159.27,3360.0,158.97,159.27,158.97,159.27,3360.0
2022-02-01 13:30:00,159.16,159.18,158.91,158.96,6298.0,159.16,159.18,158.91,158.96,6298.0
2022-02-01 13:35:00,158.92,159.04,158.72,158.98,7600.0,158.92,159.04,158.72,158.98,7600.0
2022-02-01 13:40:00,158.95,159.09,158.91,158.99,5015.0,158.95,159.09,158.91,158.99,5015.0
2022-02-01 13:45:00,159.0,159.05,158.81,158.87,4767.0,159.0,159.05,158.81,158.87,4767.0
2022-02-01 13:50:00,158.88,158.89,158.76,158.8,4196.0,158.88,158.89,158.76,158.8,4196.0
2022-02-01 13:55:00,158.82,158.83,158.56,158.82,6911.0,158.82,158.83,158.56,158.82,6911.0
2022-02-01 14:00:00,158.7,159.12,158.65,159.03,7600.0,158.7,159.12,158.65,159.03,7600.0
2022-02-01 14:05:00,159.02,159.3,158.95,159.3,5555.0,159.02,159.3,158.95,159.3,5555.0
2022-02-01 14:10:00,159.29,159.38,158.91,159.0,9416.0,159.29,159.38,158.91,159.0,9416.0
2022-02-01 14:15:00,159.2,159.2,158.94,159.09,6136.0,159.2,159.2,158.94,159.09,6136.0
2022-02-01 14:20:00,159.02,159.04,158.58,159.04,6463.0,159.02,159.04,158.58,159.04,6463.0
2022-02-01 14:25:00,159.08,159.11,158.78,158.87,9363.0,159.08,159.11,158.78,158.87,9363.0
2022-02-01 14:30:00,158.89,159.2,158.84,159.14,5179.0,158.89,159.2,158.84,159.14,5179.0
2022-02-01 14:35:00,159.16,159.27,158.97,159.18,2200.0,159.16,159.27,158.97,159.18,2200.0
2022-02-01 14:40:00,159.21,159.27,159.07,159.24,3010.0,159.21,159.27,159.07,159.24,3010.0
2022-02-01 14:45:00,159.26,159.29,159.11,159.26,4300.0,159.26,159.29,159.11,159.26,4300.0
2022-02-01 14:50:00,159.19,159.27,159.0,159.11,5712.0,159.19,159.27,159.0,159.11,5712.0
2022-02-01 14:55:00,159.22,159.43,159.21,159.25,4213.0,159.22,159.43,159.21,159.25,4213.0
2022-02-01 15:00:00,159.17,159.58,159.16,159.47,3650.0,159.17,159.58,159.16,159.47,3650.0
2022-02-01 15:05:00,159.38,159.58,159.38,159.51,4836.0,159.38,159.58,159.38,159.51,4836.0
2022-02-01 15:10:00,159.53,159.64,159.42,159.63,4770.0,159.53,159.64,159.42,159.63,4770.0
2022-02-01 15:15:00,159.64,159.64,159.29,159.4,7472.0,159.64,159.64,159.29,159.4,7472.0
2022-02-01 15:20:00,159.38,159.52,159.35,159.52,6947.0,159.38,159.52,159.35,159.52,6947.0
2022-02-01 15:25:00,159.54,159.62,159.37,159.62,11159.0,159.54,159.62,159.37,159.62,11159.0
2022-02-01 15:30:00,159.65,159.77,159.52,159.73,9671.0,159.65,159.77,159.52,159.73,9671.0
2022-02-01 15:35:00,159.75,159.85,159.47,159.64,9260.0,159.75,159.85,159.47,159.64,9260.0
2022-02-01 15:40:00,159.7,159.86,159.61,159.79,10765.0,159.7,159.86,159.61,159.79,10765.0
2022-02-01 15:45:00,159.78,160.1,159.76,160.03,13456.0,159.78,160.1,159.76,160.03,13456.0
2022-02-01 15:50:00,160.08,160.38,159.7,160.25,60409.0,160.08,160.38,159.7,160.25,60409.0
2022-02-01 15:55:00,160.29,160.45,160.22,160.25,65409.0,160.29,160.45,160.22,160.25,65409.0
2022-02-02 09:30:00,159.51,160.23,158.39,159.81,108873.0,159.51,160.23,158.39,159.81,108873.0
2022-02-02 09:35:00,159.84,160.89,159.67,160.89,12432.0,159.84,160.89,159.67,160.89,12432.0
2022-02-02 09:40:00,160.92,161.51,160.17,160.84,48494.0,160.92,161.51,160.17,160.84,48494.0
2022-02-02 09:45:00,160.88,161.5,160.38,160.5,30451.0,160.88,161.5,160.38,160.5,30451.0
2022-02-02 09:50:00,160.79,163.5,160.66,163.5,44718.0,160.79,163.5,160.66,163.5,44718.0
2022-02-02 09:55:00,163.39,164.81,163.13,164.76,101044.0,163.39,164.81,163.13,164.76,101044.0
2022-02-02 10:00:00,164.78,165.97,164.24,165.14,44609.0,164.78,165.97,164.24,165.14,44609.0
2022-02-02 10:05:00,165.03,165.03,164.14,164.35,50717.0,165.03,165.03,164.14,164.35,50717.0
2022-02-02 10:10:00,164.44,165.26,164.44,164.78,21259.0,164.44,165.26,164.44,164.78,21259.0
2022-02-02 10:15:00,164.62,165.09,164.55,165.04,20152.0,164.62,165.09,164.55,165.04,20152.0
2022-02-02 10:20:00,165.01,165.24,164.51,164.86,27015.0,165.01,165.24,164.51,164.86,27015.0
2022-02-02 10:25:00,164.91,165.2,164.73,165.09,18833.0,164.91,165.2,164.73,165.09,18833.0
2022-02-02 10:30:00,165.1,165.37,164.87,164.87,12300.0,165.1,165.37,164.87,164.87,12300.0
2022-02-02 10:35:00,164.98,165.06,164.77,164.93,23645.0,164.98,165.06,164.77,164.93,23645.0
2022-02-02 10:40:00,164.92,165.48,164.64,165.42,10560.0,164.92,165.48,164.64,165.42,10560.0
2022-02-02 10:45:00,165.4,165.67,164.98,165.23,16157.0,165.4,165.67,164.98,165.23,16157.0
2022-02-02 10:50:00,165.36,165.67,165.31,165.56,5818.0,165.36,165.67,165.31,165.56,5818.0
2022-02-02 10:55:00,165.57,165.82,165.09,165.28,13613.0,165.57,165.82,165.09,165.28,13613.0
2022-02-02 11:00:00,165.46,165.46,164.71,165.07,8425.0,165.46,165.46,164.71,165.07,8425.0
2022-02-02 11:05:00,165.22,165.4,164.2,164.73,17736.0,165.22,165.4,164.2,164.73,17736.0
2022-02-02 11:10:00,164.66,165.03,164.65,164.8,12653.0,164.66,165.03,164.65,164.8,12653.0
2022-02-02 11:15:00,164.78,164.95,164.5,164.93,14600.0,164.78,164.95,164.5,164.93,14600.0
2022-02-02 11:20:00,165.12,165.45,164.86,164.96,8507.0,165.12,165.45,164.86,164.96,8507.0
2022-02-02 11:25:00,164.97,165.0,164.63,164.93,10525.0,164.97,165.0,164.63,164.93,10525.0
2022-02-02 11:30:00,164.97,165.05,164.83,164.83,10234.0,164.97,165.05,164.83,164.83,10234.0
2022-02-02 11:35:00,164.88,165.18,164.69,164.7,7497.0,164.88,165.18,164.69,164.7,7497.0
2022-02-02 11:40:00,164.64,164.86,164.4,164.76,11500.0,164.64,164.86,164.4,164.76,11500.0
2022-02-02 11:45:00,164.63,164.97,164.63,164.7,44363.0,164.63,164.97,164.63,164.7,44363.0
2022-02-02 11:50:00,164.79,165.12,164.71,164.96,6995.0,164.79,165.12,164.71,164.96,6995.0
2022-02-02 11:55:00,165.0,165.24,164.93,165.24,10286.0,165.0,165.24,164.93,165.24,10286.0
2022-02-02 12:00:00,165.27,165.35,164.96,165.07,7344.0,165.27,165.35,164.96,165.07,7344.0
2022-02-02 12:05:00,165.15,165.51,165.15,165.51,2836.0,165.15,165.51,165.15,165.51,2836.0
2022-02-02 12:10:00,165.5,165.57,165.39,165.45,2508.0,165.5,165.57,165.39,165.45,2508.0
2022-02-02 12:15:00,165.43,165.43,165.17,165.17,4399.0,165.43,165.43,165.17,165.17,4399.0
2022-02-02 12:20:00,165.21,165.21,164.97,165.05,13645.0,165.21,165.21,164.97,165.05,13645.0
2022-02-02 12:25:00,164.97,165.24,164.97,165.0,15740.0,164.97,165.24,164.97,165.0,15740.0
2022-02-02 12:30:00,164.97,165.35,164.97,165.22,3577.0,164.97,165.35,164.97,165.22,3577.0
2022-02-02 12:35:00,165.19,165.28,164.93,165.17,6624.0,165.19,165.28,164.93,165.17,6624.0
2022-02-02 12:40:00,165.23,165.24,164.98,165.14,6099.0,165.23,165.24,164.98,165.14,6099.0
2022-02-02 12:45:00,165.27,165.44,165.24,165.35,7150.0,165.27,165.44,165.24,165.35,7150.0
2022-02-02 12:50:00,165.37,165.37,165.23,165.25,4463.0,165.37,165.37,165.23,165.25,4463.0
2022-02-02 12:55:00,165.26,165.34,165.13,165.27,4199.0,165.26,165.34,165.13,165.27,4199.0
2022-02-02 13:00:00,165.31,165.31,165.02,165.06,2375.0,165.31,165.31,165.02,165.06,2375.0
2022-02-02 13:05:00,165.11,165.34,164.98,165.34,8275.0,165.11,165.34,164.98,165.34,8275.0
2022-02-02 13:10:00,165.34,165.41,165.18,165.29,7507.0,165.34,165.41,165.18,165.29,7507.0
2022-02-02 13:15:00,165.41,165.55,165.33,165.42,3400.0,165.41,165.55,165.33,165.42,3400.0
2022-02-02 13:20:00,165.44,165.54,165.3,165.33,4000.0,165.44,165.54,165.3,165.33,4000.0
2022-02-02 13:25:00,165.37,165.37,164.91,165.04,1800.0,165.37,165.37,164.91,165.04,1800.0
2022-02-02 13:30:00,165.01,165.41,164.99,165.41,1500.0,165.01,165.41,164.99,165.41,1500.0
2022-02-02 13:35:00,165.42,165.83,165.41,165.77,7267.0,165.42,165.83,165.41,165.77,7267.0
2022-02-02 13:40:00,165.76,165.76,165.44,165.58,2430.0,165.76,165.76,165.44,165.58,2430.0
2022-02-02 13:45:00,165.64,165.64,165.28,165.36,4407.0,165.64,165.64,165.28,165.36,4407.0
2022-02-02 13:50:00,165.44,165.57,165.35,165.57,4680.0,165.44,165.57,165.35,165.57,4680.0
2022-02-02 13:55:00,165.71,165.78,165.35,165.41,3265.0,165.71,165.78,165.35,165.41,3265.0
2022-02-02 14:00:00,165.5,165.53,165.08,165.16,3000.0,165.5,165.53,165.08,165.16,3000.0
2022-02-02 14:05:00,165.21,165.24,165.08,165.23,2110.0,165.21,165.24,165.08,165.23,2110.0
2022-02-02 14:10:00,165.12,165.19,164.89,164.89,8069.0,165.12,165.19,164.89,164.89,8069.0
2022-02-02 14:15:00,164.88,165.01,164.8,165.01,24145.0,164.88,165.01,164.8,165.01,24145.0
2022-02-02 14:20:00,165.0,165.0,164.65,164.71,6360.0,165.0,165.0,164.65,164.71,6360.0
2022-02-02 14:25:00,164.75,165.12,164.69,164.93,3201.0,164.75,165.12,164.69,164.93,3201.0
2022-02-02 14:30:00,164.99,165.1,164.69,165.07,4456.0,164.99,165.1,164.69,165.07,4456.0
2022-02-02 14:35:00,165.12,165.12,164.79,164.88,2520.0,165.12,165.12,164.79,164.88,2520.0
2022-02-02 14:40:00,164.88,165.01,164.67,164.82,8068.0,164.88,165.01,164.67,164.82,8068.0
2022-02-02 14:45:00,164.87,165.18,164.8,165.0,5872.0,164.87,165.18,164.8,165.0,5872.0
2022-02-02 14:50:00,164.99,165.12,164.98,165.12,1590.0,164.99,165.12,164.98,165.12,1590.0
2022-02-02 14:55:00,165.09,165.22,164.88,165.0,5000.0,165.09,165.22,164.88,165.0,5000.0
2022-02-02 15:00:00,165.03,165.32,164.89,165.32,7575.0,165.03,165.32,164.89,165.32,7575.0
2022-02-02 15:05:00,165.22,165.5,165.15,165.26,5410.0,165.22,165.5,165.15,165.26,5410.0
2022-02-02 15:10:00,165.14,165.16,165.02,165.16,5150.0,165.14,165.16,165.02,165.16,5150.0
2022-02-02 15:15:00,165.22,165.38,164.86,165.38,13375.0,165.22,165.38,164.86,165.38,13375.0
2022-02-02 15:20:00,165.54,165.6,165.4,165.56,7144.0,165.54,165.6,165.4,165.56,7144.0
2022-02-02 15:25:00,165.63,165.88,165.51,165.7,7944.0,165.63,165.88,165.51,165.7,7944.0
2022-02-02 15:30:00,165.76,165.76,165.42,165.64,5582.0,165.76,165.76,165.42,165.64,5582.0
2022-02-02 15:35:00,165.69,165.76,165.3,165.43,8381.0,165.69,165.76,165.3,165.43,8381.0
2022-02-02 15:40:00,165.43,165.6,165.3,165.6,16187.0,165.43,165.6,165.3,165.6,16187.0
2022-02-02 15:45:00,165.53,165.86,165.51,165.78,18823.0,165.53,165.86,165.51,165.78,18823.0
2022-02-02 15:50:00,165.7,165.75,165.13,165.35,83932.0,165.7,165.75,165.13,165.35,83932.0
2022-02-02 15:55:00,165.35,165.5,165.02,165.04,150047.0,165.35,165.5,165.02,165.04,150047.0
2022-02-03 09:30:00,162.77,164.06,162.09,163.85,34520.0,162.77,164.06,162.09,163.85,34520.0
2022-02-03 09:35:00,164.17,164.56,163.5,164.03,7971.0,164.17,164.56,163.5,164.03,7971.0
2022-02-03 09:40:00,163.91,164.7,163.66,163.91,13110.0,163.91,164.7,163.66,163.91,13110.0
2022-02-03 09:45:00,163.79,163.97,163.39,163.81,15397.0,163.79,163.97,163.39,163.81,15397.0
2022-02-03 09:50:00,163.91,164.77,163.89,164.53,26613.0,163.91,164.77,163.89,164.53,26613.0
2022-02-03 09:55:00,164.45,164.99,164.28,164.68,11470.0,164.45,164.99,164.28,164.68,11470.0
2022-02-03 10:00:00,164.78,165.0,164.28,164.88,10371.0,164.78,165.0,164.28,164.88,10371.0
2022-02-03 10:05:00,164.89,165.4,164.85,165.25,19996.0,164.89,165.4,164.85,165.25,19996.0
2022-02-03 10:10:00,165.46,165.46,164.82,165.43,7674.0,165.46,165.46,164.82,165.43,7674.0
2022-02-03 10:15:00,165.27,165.63,165.1,165.54,9781.0,165.27,165.63,165.1,165.54,9781.0
2022-02-03 10:20:00,165.49,165.86,165.34,165.41,8256.0,165.49,165.86,165.34,165.41,8256.0
2022-02-03 10:25:00,165.37,165.45,164.82,165.2,9529.0,165.37,165.45,164.82,165.2,9529.0
2022-02-03 10:30:00,165.33,165.48,164.79,165.03,18644.0,165.33,165.48,164.79,165.03,18644.0
2022-02-03 10:35:00,164.97,165.13,164.46,164.78,32269.0,164.97,165.13,164.46,164.78,32269.0
2022-02-03 10:40:00,164.87,165.25,164.72,164.94,26100.0,164.87,165.25,164.72,164.94,26100.0
2022-02-03 10:45:00,165.0,165.07,164.77,164.95,21532.0,165.0,165.07,164.77,164.95,21532.0
2022-02-03 10:50:00,165.17,165.45,164.75,165.36,8316.0,165.17,165.45,164.75,165.36,8316.0
2022-02-03 10:55:00,165.41,165.41,164.53,164.82,8808.0,165.41,165.41,164.53,164.82,8808.0
2022-02-03 11:00:00,164.98,165.19,164.98,165.03,8405.0,164.98,165.19,164.98,165.03,8405.0
2022-02-03 11:05:00,165.16,165.22,164.86,165.08,6472.0,165.16,165.22,164.86,165.08,6472.0
2022-02-03 11:10:00,165.01,165.36,164.97,165.22,6925.0,165.01,165.36,164.97,165.22,6925.0
2022-02-03 11:15:00,165.34,165.64,165.27,165.49,8503.0,165.34,165.64,165.27,165.49,8503.0
2022-02-03 11:20:00,165.47,165.47,164.9,164.9,6131.0,165.47,165.47,164.9,164.9,6131.0
2022-02-03 11:25:00,164.97,165.06,164.76,165.01,19461.0,164.97,165.06,164.76,165.01,19461.0
2022-02-03 11:30:00,164.99,165.19,164.85,165.0,8507.0,164.99,165.19,164.85,165.0,8507.0
2022-02-03 11:35:00,165.02,165.02,164.8,164.8,2990.0,165.02,165.02,164.8,164.8,2990.0
2022-02-03 11:40:00,164.8,164.86,164.46,164.79,10714.0,164.8,164.86,164.46,164.79,10714.0
2022-02-03 11:45:00,164.87,165.0,164.67,164.72,6241.0,164.87,165.0,164.67,164.72,6241.0
2022-02-03 11:50:00,164.68,165.09,164.68,164.83,4301.0,164.68,165.09,164.68,164.83,4301.0
2022-02-03 11:55:00,164.85,164.96,164.51,164.7,6113.0,164.85,164.96,164.51,164.7,6113.0
2022-02-03 12:00:00,164.7,164.74,164.35,164.51,10161.0,164.7,164.74,164.35,164.51,10161.0
2022-02-03 12:05:00,164.36,164.65,164.29,164.36,46415.0,164.36,164.65,164.29,164.36,46415.0
2022-02-03 12:10:00,164.53,164.65,164.34,164.65,20418.0,164.53,164.65,164.34,164.65,20418.0
2022-02-03 12:15:00,164.52,164.6,164.18,164.24,19734.0,164.52,164.6,164.18,164.24,19734.0
2022-02-03 12:20:00,164.17,164.45,164.15,164.45,5877.0,164.17,164.45,164.15,164.45,5877.0
2022-02-03 12:25:00,164.49,164.53,164.13,164.21,16470.0,164.49,164.53,164.13,164.21,16470.0
2022-02-03 12:30:00,164.21,164.21,163.84,164.1,6149.0,164.21,164.21,163.84,164.1,6149.0
2022-02-03 12:35:00,163.96,164.4,163.92,164.39,11327.0,163.96,164.4,163.92,164.39,11327.0
2022-02-03 12:40:00,164.4,164.49,164.02,164.09,6658.0,164.4,164.49,164.02,164.09,6658.0
2022-02-03 12:45:00,164.14,164.41,163.88,164.23,15577.0,164.14,164.41,163.88,164.23,15577.0
2022-02-03 12:50:00,164.22,164.22,163.97,164.03,768.0,164.22,164.22,163.97,164.03,768.0
2022-02-03 12:55:00,164.06,164.15,163.82,164.1,7055.0,164.06,164.15,163.82,164.1,7055.0
2022-02-03 13:00:00,164.0,164.18,163.89,164.04,3900.0,164.0,164.18,163.89,164.04,3900.0
2022-02-03 13:05:00,163.97,164.0,163.7,163.97,4200.0,163.97,164.0,163.7,163.97,4200.0
2022-02-03 13:10:00,163.82,164.05,163.6,163.94,8450.0,163.82,164.05,163.6,163.94,8450.0
2022-02-03 13:15:00,163.94,164.17,163.88,164.02,1800.0,163.94,164.17,163.88,164.02,1800.0
2022-02-03 13:20:00,164.14,164.29,164.03,164.12,3354.0,164.14,164.29,164.03,164.12,3354.0
2022-02-03 13:25:00,164.13,164.13,163.92,163.96,1100.0,164.13,164.13,163.92,163.96,1100.0
2022-02-03 13:30:00,163.95,164.11,163.88,164.04,6854.0,163.95,164.11,163.88,164.04,6854.0
2022-02-03 13:35:00,163.93,164.0,163.8,164.0,5961.0,163.93,164.0,163.8,164.0,5961.0
2022-02-03 13:40:00,163.89,163.93,163.63,163.63,3283.0,163.89,163.93,163.63,163.63,3283.0
2022-02-03 13:45:00,163.63,164.0,163.62,163.98,6021.0,163.63,164.0,163.62,163.98,6021.0
2022-02-03 13:50:00,163.98,163.98,163.5,163.52,12139.0,163.98,163.98,163.5,163.52,12139.0
2022-02-03 13:55:00,163.52,163.77,163.27,163.4,7140.0,163.52,163.77,163.27,163.4,7140.0
2022-02-03 14:00:00,163.34,163.53,163.07,163.44,4869.0,163.34,163.53,163.07,163.44,4869.0
2022-02-03 14:05:00,163.41,163.57,163.38,163.38,1300.0,163.41,163.57,163.38,163.38,1300.0
2022-02-03 14:10:00,163.4,163.4,163.22,163.28,2556.0,163.4,163.4,163.22,163.28,2556.0
2022-02-03 14:15:00,163.28,163.73,163.26,163.73,13182.0,163.28,163.73,163.26,163.73,13182.0
2022-02-03 14:20:00,163.68,164.0,163.66,163.78,8839.0,163.68,164.0,163.66,163.78,8839.0
2022-02-03 14:25:00,163.65,163.87,163.44,163.86,9021.0,163.65,163.87,163.44,163.86,9021.0
2022-02-03 14:30:00,163.8,163.84,163.31,163.77,6032.0,163.8,163.84,163.31,163.77,6032.0
2022-02-03 14:35:00,163.87,163.98,163.61,163.89,7482.0,163.87,163.98,163.61,163.89,7482.0
2022-02-03 14:40:00,163.9,163.94,163.32,163.39,6959.0,163.9,163.94,163.32,163.39,6959.0
2022-02-03 14:45:00,163.42,163.49,163.18,163.49,1618.0,163.42,163.49,163.18,163.49,1618.0
2022-02-03 14:50:00,163.41,163.42,163.19,163.23,5814.0,163.41,163.42,163.19,163.23,5814.0
2022-02-03 14:55:00,163.31,163.43,163.3,163.39,1400.0,163.31,163.43,163.3,163.39,1400.0
2022-02-03 15:00:00,163.42,163.62,163.14,163.34,7299.0,163.42,163.62,163.14,163.34,7299.0
2022-02-03 15:05:00,163.35,163.56,163.29,163.34,12584.0,163.35,163.56,163.29,163.34,12584.0
2022-02-03 15:10:00,163.34,163.57,163.25,163.57,6040.0,163.34,163.57,163.25,163.57,6040.0
2022-02-03 15:15:00,163.57,163.87,163.52,163.86,13085.0,163.57,163.87,163.52,163.86,13085.0
2022-02-03 15:20:00,163.76,164.03,163.53,163.54,6924.0,163.76,164.03,163.53,163.54,6924.0
2022-02-03 15:25:00,163.57,163.66,163.46,163.66,11232.0,163.57,163.66,163.46,163.66,11232.0
2022-02-03 15:30:00,163.59,163.76,163.23,163.31,14200.0,163.59,163.76,163.23,163.31,14200.0
2022-02-03 15:35:00,163.3,163.46,162.94,163.17,19459.0,163.3,163.46,162.94,163.17,19459.0
2022-02-03 15:40:00,163.14,163.38,163.09,163.28,18994.0,163.14,163.38,163.09,163.28,18994.0
2022-02-03 15:45:00,163.24,163.28,162.84,162.98,19584.0,163.24,163.28,162.84,162.98,19584.0
2022-02-03 15:50:00,162.84,162.98,162.63,162.82,69784.0,162.84,162.98,162.63,162.82,69784.0
2022-02-03 15:55:00,162.82,163.14,162.8,163.05,140457.0,162.82,163.14,162.8,163.05,140457.0
2022-02-04 09:30:00,161.78,161.78,159.5,159.93,27502.0,161.78,161.78,159.5,159.93,27502.0
2022-02-04 09:35:00,159.38,160.23,159.23,159.95,13162.0,159.38,160.23,159.23,159.95,13162.0
2022-02-04 09:40:00,160.12,161.42,160.12,161.11,16166.0,160.12,161.42,160.12,161.11,16166.0
2022-02-04 09:45:00,161.35,161.54,160.89,161.08,18750.0,161.35,161.54,160.89,161.08,18750.0
2022-02-04 09:50:00,161.09,161.15,160.23,160.31,39136.0,161.09,161.15,160.23,160.31,39136.0
2022-02-04 09:55:00,160.02,160.92,159.52,160.72,39076.0,160.02,160.92,159.52,160.72,39076.0
2022-02-04 10:00:00,160.72,161.38,160.37,161.17,27365.0,160.72,161.38,160.37,161.17,27365.0
2022-02-04 10:05:00,161.07,162.06,161.03,162.04,43436.0,161.07,162.06,161.03,162.04,43436.0
2022-02-04 10:10:00,162.01,162.94,161.86,162.22,24620.0,162.01,162.94,161.86,162.22,24620.0
2022-02-04 10:15:00,162.22,165.25,162.19,164.34,77430.0,162.22,165.25,162.19,164.34,77430.0
2022-02-04 10:20:00,164.25,174.5,164.22,172.84,434877.0,164.25,174.5,164.22,172.84,434877.0
2022-02-04 10:25:00,172.75,172.99,169.83,170.15,335356.0,172.75,172.99,169.83,170.15,335356.0
2022-02-04 10:30:00,170.01,170.17,168.66,168.81,88653.0,170.01,170.17,168.66,168.81,88653.0
2022-02-04 10:35:00,168.69,169.75,168.55,169.37,65557.0,168.69,169.75,168.55,169.37,65557.0
2022-02-04 10:40:00,169.37,170.7,169.26,170.01,59709.0,169.37,170.7,169.26,170.01,59709.0
2022-02-04 10:45:00,170.21,170.38,169.56,169.91,63101.0,170.21,170.38,169.56,169.91,63101.0
2022-02-04 10:50:00,169.72,170.84,169.31,170.82,40544.0,169.72,170.84,169.31,170.82,40544.0
2022-02-04 10:55:00,170.59,171.88,170.52,171.69,68235.0,170.59,171.88,170.52,171.69,68235.0
2022-02-04 11:00:00,171.87,172.56,171.5,172.17,82684.0,171.87,172.56,171.5,172.17,82684.0
2022-02-04 11:05:00,172.17,172.36,170.48,171.71,57707.0,172.17,172.36,170.48,171.71,57707.0
2022-02-04 11:10:00,171.53,171.59,170.28,170.45,45669.0,171.53,171.59,170.28,170.45,45669.0
2022-02-04 11:15:00,170.45,170.75,169.43,170.07,89653.0,170.45,170.75,169.43,170.07,89653.0
2022-02-04 11:20:00,170.13,170.78,169.82,170.66,29914.0,170.13,170.78,169.82,170.66,29914.0
2022-02-04 11:25:00,170.66,171.71,170.54,171.09,36543.0,170.66,171.71,170.54,171.09,36543.0
2022-02-04 11:30:00,171.03,171.39,170.83,171.37,24003.0,171.03,171.39,170.83,171.37,24003.0
2022-02-04 11:35:00,171.41,172.0,171.37,171.85,20972.0,171.41,172.0,171.37,171.85,20972.0
2022-02-04 11:40:00,171.95,172.93,171.92,172.5,29022.0,171.95,172.93,171.92,172.5,29022.0
2022-02-04 11:45:00,172.36,172.91,171.98,172.49,30804.0,172.36,172.91,171.98,172.49,30804.0
2022-02-04 11:50:00,172.59,172.79,172.06,172.06,14446.0,172.59,172.79,172.06,172.06,14446.0
2022-02-04 11:55:00,172.05,172.83,172.03,172.65,18187.0,172.05,172.83,172.03,172.65,18187.0
2022-02-04 12:00:00,172.64,172.65,171.01,171.6,48623.0,172.64,172.65,171.01,171.6,48623.0
2022-02-04 12:05:00,171.62,171.73,171.22,171.56,17504.0,171.62,171.73,171.22,171.56,17504.0
2022-02-04 12:10:00,171.54,171.59,171.0,171.41,17008.0,171.54,171.59,171.0,171.41,17008.0
2022-02-04 12:15:00,171.54,171.74,171.32,171.56,79870.0,171.54,171.74,171.32,171.56,79870.0
2022-02-04 12:20:00,171.66,171.87,171.56,171.8,45631.0,171.66,171.87,171.56,171.8,45631.0
2022-02-04 12:25:00,171.87,172.22,171.75,171.86,16997.0,171.87,172.22,171.75,171.86,16997.0
2022-02-04 12:30:00,171.99,172.14,171.87,171.98,16821.0,171.99,172.14,171.87,171.98,16821.0
2022-02-04 12:35:00,171.99,172.53,171.78,172.35,24694.0,171.99,172.53,171.78,172.35,24694.0
2022-02-04 12:40:00,172.44,172.82,172.39,172.68,24129.0,172.44,172.82,172.39,172.68,24129.0
2022-02-04 12:45:00,172.65,172.92,172.27,172.65,27307.0,172.65,172.92,172.27,172.65,27307.0
2022-02-04 12:50:00,172.62,172.77,172.56,172.64,15409.0,172.62,172.77,172.56,172.64,15409.0
2022-02-04 12:55:00,172.59,172.83,172.48,172.83,9945.0,172.59,172.83,172.48,172.83,9945.0
2022-02-04 13:00:00,172.81,173.41,172.81,173.41,35146.0,172.81,173.41,172.81,173.41,35146.0
2022-02-04 13:05:00,173.27,174.04,173.25,173.98,70359.0,173.27,174.04,173.25,173.98,70359.0
2022-02-04 13:10:00,173.98,174.38,173.88,174.16,72936.0,173.98,174.38,173.88,174.16,72936.0
2022-02-04 13:15:00,174.11,175.47,174.11,175.03,99208.0,174.11,175.47,174.11,175.03,99208.0
2022-02-04 13:20:00,175.09,175.34,174.35,175.05,190669.0,175.09,175.34,174.35,175.05,190669.0
2022-02-04 13:25:00,174.98,175.22,174.72,174.94,71745.0,174.98,175.22,174.72,174.94,71745.0
2022-02-04 13:30:00,175.0,175.1,174.68,174.97,33166.0,175.0,175.1,174.68,174.97,33166.0
2022-02-04 13:35:00,174.97,175.09,173.65,173.66,22840.0,174.97,175.09,173.65,173.66,22840.0
2022-02-04 13:40:00,173.65,173.99,172.83,173.5,49005.0,173.65,173.99,172.83,173.5,49005.0
2022-02-04 13:45:00,173.4,173.65,173.25,173.64,22447.0,173.4,173.65,173.25,173.64,22447.0
2022-02-04 13:50:00,173.54,173.57,172.67,172.8,29219.0,173.54,173.57,172.67,172.8,29219.0
2022-02-04 13:55:00,172.75,173.23,172.71,173.23,13920.0,172.75,173.23,172.71,173.23,13920.0
2022-02-04 14:00:00,173.3,173.84,173.21,173.84,13279.0,173.3,173.84,173.21,173.84,13279.0
2022-02-04 14:05:00,173.81,174.17,173.79,174.13,14331.0,173.81,174.17,173.79,174.13,14331.0
2022-02-04 14:10:00,174.19,174.26,173.64,173.74,19340.0,174.19,174.26,173.64,173.74,19340.0
2022-02-04 14:15:00,173.75,174.06,173.46,173.75,22457.0,173.75,174.06,173.46,173.75,22457.0
2022-02-04 14:20:00,173.77,174.43,173.77,174.39,21896.0,173.77,174.43,173.77,174.39,21896.0
2022-02-04 14:25:00,174.39,174.48,174.0,174.37,25551.0,174.39,174.48,174.0,174.37,25551.0
2022-02-04 14:30:00,174.28,174.9,174.21,174.73,18027.0,174.28,174.9,174.21,174.73,18027.0
2022-02-04 14:35:00,174.72,175.03,174.62,174.98,16366.0,174.72,175.03,174.62,174.98,16366.0
2022-02-04 14:40:00,175.0,175.08,174.78,174.98,30924.0,175.0,175.08,174.78,174.98,30924.0
2022-02-04 14:45:00,175.02,175.08,174.77,175.0,19398.0,175.02,175.08,174.77,175.0,19398.0
2022-02-04 14:50:00,175.0,175.24,174.7,174.95,20116.0,175.0,175.24,174.7,174.95,20116.0
2022-02-04 14:55:00,175.03,175.21,174.88,175.09,25125.0,175.03,175.21,174.88,175.09,25125.0
2022-02-04 15:00:00,175.1,175.2,174.9,175.01,22784.0,175.1,175.2,174.9,175.01,22784.0
2022-02-04 15:05:00,174.98,175.41,174.93,175.3,17446.0,174.98,175.41,174.93,175.3,17446.0
2022-02-04 15:10:00,175.21,175.64,175.2,175.39,26139.0,175.21,175.64,175.2,175.39,26139.0
2022-02-04 15:15:00,175.4,175.45,174.96,175.0,58026.0,175.4,175.45,174.96,175.0,58026.0
2022-02-04 15:20:00,175.05,175.35,174.96,175.15,20629.0,175.05,175.35,174.96,175.15,20629.0
2022-02-04 15:25:00,175.12,175.3,174.95,175.03,20708.0,175.12,175.3,174.95,175.03,20708.0
2022-02-04 15:30:00,175.03,175.54,175.03,175.38,50834.0,175.03,175.54,175.03,175.38,50834.0
2022-02-04 15:35:00,175.33,175.33,174.93,175.01,30606.0,175.33,175.33,174.93,175.01,30606.0
2022-02-04 15:40:00,175.05,175.18,174.85,174.86,35624.0,175.05,175.18,174.85,174.86,35624.0
2022-02-04 15:45:00,174.86,175.23,174.6,175.07,90230.0,174.86,175.23,174.6,175.07,90230.0
2022-02-04 15:50:00,175.13,175.4,174.94,175.02,75195.0,175.13,175.4,174.94,175.02,75195.0
2022-02-04 15:55:00,174.98,175.08,174.65,175.01,303711.0,174.98,175.08,174.65,175.01,303711.0
2022-02-07 09:30:00,175.0,175.53,174.57,174.94,102722.0,175.0,175.53,174.57,174.94,102722.0
2022-02-07 09:35:00,174.83,176.27,174.69,176.27,42985.0,174.83,176.27,174.69,176.27,42985.0
2022-02-07 09:40:00,175.87,176.61,175.09,176.33,14402.0,175.87,176.61,175.09,176.33,14402.0
2022-02-07 09:45:00,176.44,176.5,174.84,175.07,19889.0,176.44,176.5,174.84,175.07,19889.0
2022-02-07 09:50:00,175.04,175.87,174.9,175.86,19469.0,175.04,175.87,174.9,175.86,19469.0
2022-02-07 09:55:00,175.69,175.87,175.12,175.12,7427.0,175.69,175.87,175.12,175.12,7427.0
2022-02-07 10:00:00,175.12,175.12,174.07,174.53,94573.0,175.12,175.12,174.07,174.53,94573.0
2022-02-07 10:05:00,174.6,174.74,173.57,173.64,46248.0,174.6,174.74,173.57,173.64,46248.0
2022-02-07 10:10:00,173.66,174.69,173.64,174.38,35610.0,173.66,174.69,173.64,174.38,35610.0
2022-02-07 10:15:00,174.4,174.8,174.4,174.7,32690.0,174.4,174.8,174.4,174.7,32690.0
2022-02-07 10:20:00,174.66,175.14,174.51,174.89,16957.0,174.66,175.14,174.51,174.89,16957.0
2022-02-07 10:25:00,174.67,174.91,174.45,174.7,15657.0,174.67,174.91,174.45,174.7,15657.0
2022-02-07 10:30:00,174.7,175.29,174.51,175.22,16463.0,174.7,175.29,174.51,175.22,16463.0
2022-02-07 10:35:00,175.16,175.24,174.92,175.2,21596.0,175.16,175.24,174.92,175.2,21596.0
2022-02-07 10:40:00,175.2,175.44,174.93,175.09,25052.0,175.2,175.44,174.93,175.09,25052.0
2022-02-07 10:45:00,175.12,175.48,175.01,175.21,13939.0,175.12,175.48,175.01,175.21,13939.0
2022-02-07 10:50:00,175.25,175.68,175.22,175.6,20273.0,175.25,175.68,175.22,175.6,20273.0
2022-02-07 10:55:00,175.64,175.87,175.28,175.8,17092.0,175.64,175.87,175.28,175.8,17092.0
2022-02-07 11:00:00,175.8,176.13,175.64,175.64,9940.0,175.8,176.13,175.64,175.64,9940.0
2022-02-07 11:05:00,175.62,176.1,175.62,175.7,23137.0,175.62,176.1,175.62,175.7,23137.0
2022-02-07 11:10:00,175.76,176.08,175.76,176.08,14030.0,175.76,176.08,175.76,176.08,14030.0
2022-02-07 11:15:00,176.11,176.4,175.29,175.4,38450.0,176.11,176.4,175.29,175.4,38450.0
2022-02-07 11:20:00,175.43,175.56,174.9,175.0,9190.0,175.43,175.56,174.9,175.0,9190.0
2022-02-07 11:25:00,175.09,175.38,174.63,174.82,16321.0,175.09,175.38,174.63,174.82,16321.0
2022-02-07 11:30:00,174.73,174.87,174.4,174.59,13585.0,174.73,174.87,174.4,174.59,13585.0
2022-02-07 11:35:00,174.59,174.85,174.25,174.39,32318.0,174.59,174.85,174.25,174.39,32318.0
2022-02-07 11:40:00,174.45,174.59,174.17,174.25,8270.0,174.45,174.59,174.17,174.25,8270.0
2022-02-07 11:45:00,174.2,174.65,174.11,174.65,10160.0,174.2,174.65,174.11,174.65,10160.0
2022-02-07 11:50:00,174.78,175.25,174.78,174.97,14124.0,174.78,175.25,174.78,174.97,14124.0
2022-02-07 11:55:00,174.93,175.04,174.31,174.36,42989.0,174.93,175.04,174.31,174.36,42989.0
2022-02-07 12:00:00,174.4,174.66,174.02,174.66,24587.0,174.4,174.66,174.02,174.66,24587.0
2022-02-07 12:05:00,174.6,174.6,174.37,174.39,6479.0,174.6,174.6,174.37,174.39,6479.0
2022-02-07 12:10:00,174.39,174.43,174.16,174.37,4895.0,174.39,174.43,174.16,174.37,4895.0
2022-02-07 12:15:00,174.29,174.78,174.29,174.77,7630.0,174.29,174.78,174.29,174.77,7630.0
2022-02-07 12:20:00,174.72,174.96,174.66,174.96,12792.0,174.72,174.96,174.66,174.96,12792.0
2022-02-07 12:25:00,174.99,175.01,174.08,174.08,6711.0,174.99,175.01,174.08,174.08,6711.0
2022-02-07 12:30:00,174.14,174.64,174.1,174.5,13282.0,174.14,174.64,174.1,174.5,13282.0
2022-02-07 12:35:00,174.5,174.73,174.5,174.55,16863.0,174.5,174.73,174.5,174.55,16863.0
2022-02-07 12:40:00,174.55,174.74,174.3,174.59,11088.0,174.55,174.74,174.3,174.59,11088.0
2022-02-07 12:45:00,174.6,175.03,174.45,174.94,13281.0,174.6,175.03,174.45,174.94,13281.0
2022-02-07 12:50:00,174.96,175.08,174.79,175.08,14376.0,174.96,175.08,174.79,175.08,14376.0
2022-02-07 12:55:00,174.98,175.08,174.8,174.97,15342.0,174.98,175.08,174.8,174.97,15342.0
2022-02-07 13:00:00,174.96,174.96,174.61,174.76,22828.0,174.96,174.96,174.61,174.76,22828.0
2022-02-07 13:05:00,174.7,174.96,174.67,174.74,16435.0,174.7,174.96,174.67,174.74,16435.0
2022-02-07 13:10:00,174.61,174.9,174.52,174.81,8371.0,174.61,174.9,174.52,174.81,8371.0
2022-02-07 13:15:00,174.84,175.14,174.84,175.12,13129.0,174.84,175.14,174.84,175.12,13129.0
2022-02-07 13:20:00,175.14,175.29,175.03,175.2,11029.0,175.14,175.29,175.03,175.2,11029.0
2022-02-07 13:25:00,175.21,175.25,175.0,175.11,8959.0,175.21,175.25,175.0,175.11,8959.0
2022-02-07 13:30:00,175.1,175.25,174.97,175.01,17283.0,175.1,175.25,174.97,175.01,17283.0
2022-02-07 13:35:00,175.06,175.17,174.99,175.05,14477.0,175.06,175.17,174.99,175.05,14477.0
2022-02-07 13:40:00,175.01,175.11,174.98,174.98,7175.0,175.01,175.11,174.98,174.98,7175.0
2022-02-07 13:45:00,175.0,175.11,174.96,175.1,7613.0,175.0,175.11,174.96,175.1,7613.0
2022-02-07 13:50:00,175.06,175.12,175.0,175.06,8799.0,175.06,175.12,175.0,175.06,8799.0
2022-02-07 13:55:00,175.03,175.21,174.93,175.1,12589.0,175.03,175.21,174.93,175.1,12589.0
2022-02-07 14:00:00,175.04,175.11,174.9,174.95,7973.0,175.04,175.11,174.9,174.95,7973.0
2022-02-07 14:05:00,174.94,175.12,174.91,175.0,17070.0,174.94,175.12,174.91,175.0,17070.0
2022-02-07 14:10:00,175.05,175.22,174.96,175.01,6564.0,175.05,175.22,174.96,175.01,6564.0
2022-02-07 14:15:00,175.0,175.15,174.88,175.04,14202.0,175.0,175.15,174.88,175.04,14202.0
2022-02-07 14:20:00,175.02,175.15,174.79,174.86,9651.0,175.02,175.15,174.79,174.86,9651.0
2022-02-07 14:25:00,174.9,175.51,174.9,175.5,13675.0,174.9,175.51,174.9,175.5,13675.0
2022-02-07 14:30:00,175.64,175.87,175.3,175.31,10431.0,175.64,175.87,175.3,175.31,10431.0
2022-02-07 14:35:00,175.32,175.45,175.13,175.45,43296.0,175.32,175.45,175.13,175.45,43296.0
2022-02-07 14:40:00,175.44,175.84,175.38,175.78,10386.0,175.44,175.84,175.38,175.78,10386.0
2022-02-07 14:45:00,175.77,176.18,175.72,175.87,11217.0,175.77,176.18,175.72,175.87,11217.0
2022-02-07 14:50:00,175.83,175.93,175.62,175.68,16091.0,175.83,175.93,175.62,175.68,16091.0
2022-02-07 14:55:00,175.72,175.82,175.36,175.42,7760.0,175.72,175.82,175.36,175.42,7760.0
2022-02-07 15:00:00,175.47,175.7,175.28,175.55,14055.0,175.47,175.7,175.28,175.55,14055.0
2022-02-07 15:05:00,175.55,175.59,175.12,175.3,13860.0,175.55,175.59,175.12,175.3,13860.0
2022-02-07 15:10:00,175.25,175.8,175.13,175.8,14448.0,175.25,175.8,175.13,175.8,14448.0
2022-02-07 15:15:00,175.75,175.87,175.66,175.68,12407.0,175.75,175.87,175.66,175.68,12407.0
2022-02-07 15:20:00,175.71,175.73,175.36,175.36,22424.0,175.71,175.73,175.36,175.36,22424.0
2022-02-07 15:25:00,175.35,175.38,174.91,175.2,38397.0,175.35,175.38,174.91,175.2,38397.0
2022-02-07 15:30:00,175.2,175.2,174.77,175.09,80711.0,175.2,175.2,174.77,175.09,80711.0
2022-02-07 15:35:00,175.09,175.12,174.48,174.5,53230.0,175.09,175.12,174.48,174.5,53230.0
2022-02-07 15:40:00,174.48,175.01,174.39,174.93,51187.0,174.48,175.01,174.39,174.93,51187.0
2022-02-07 15:45:00,174.98,175.02,174.71,174.96,67104.0,174.98,175.02,174.71,174.96,67104.0
2022-02-07 15:50:00,175.0,175.15,174.77,174.84,102851.0,175.0,175.15,174.77,174.84,102851.0
2022-02-07 15:55:00,174.9,175.18,174.55,175.0,157459.0,174.9,175.18,174.55,175.0,157459.0
2022-02-08 09:30:00,169.95,173.69,169.6,172.87,190539.0,169.95,173.69,169.6,172.87,190539.0
2022-02-08 09:35:00,172.86,178.34,172.51,178.06,138600.0,172.86,178.34,172.51,178.06,138600.0
2022-02-08 09:40:00,178.05,178.5,174.48,174.99,145427.0,178.05,178.5,174.48,174.99,145427.0
2022-02-08 09:45:00,174.86,175.27,174.17,174.98,111345.0,174.86,175.27,174.17,174.98,111345.0
2022-02-08 09:50:00,174.99,175.26,172.77,173.27,127528.0,174.99,175.26,172.77,173.27,127528.0
2022-02-08 09:55:00,173.21,173.87,171.36,172.06,86870.0,173.21,173.87,171.36,172.06,86870.0
2022-02-08 10:00:00,172.0,172.4,171.6,172.15,48107.0,172.0,172.4,171.6,172.15,48107.0
2022-02-08 10:05:00,172.22,172.7,171.8,172.29,34534.0,172.22,172.7,171.8,172.29,34534.0
2022-02-08 10:10:00,172.25,173.66,172.11,173.66,37625.0,172.25,173.66,172.11,173.66,37625.0
2022-02-08 10:15:00,173.51,173.55,172.5,172.54,75263.0,173.51,173.55,172.5,172.54,75263.0
2022-02-08 10:20:00,172.67,173.07,171.39,171.4,90162.0,172.67,173.07,171.39,171.4,90162.0
2022-02-08 10:25:00,171.36,171.89,170.81,171.73,54107.0,171.36,171.89,170.81,171.73,54107.0
2022-02-08 10:30:00,171.67,172.35,171.23,172.05,17081.0,171.67,172.35,171.23,172.05,17081.0
2022-02-08 10:35:00,172.0,172.51,171.91,172.33,21302.0,172.0,172.51,171.91,172.33,21302.0
2022-02-08 10:40:00,172.33,172.39,171.66,172.28,22353.0,172.33,172.39,171.66,172.28,22353.0
2022-02-08 10:45:00,172.32,173.52,172.32,173.5,23258.0,172.32,173.52,172.32,173.5,23258.0
2022-02-08 10:50:00,173.5,174.19,173.07,173.47,32386.0,173.5,174.19,173.07,173.47,32386.0
2022-02-08 10:55:00,173.21,174.48,173.08,174.15,34273.0,173.21,174.48,173.08,174.15,34273.0
2022-02-08 11:00:00,174.07,174.17,173.25,173.57,11080.0,174.07,174.17,173.25,173.57,11080.0
2022-02-08 11:05:00,173.69,173.69,172.98,173.25,9384.0,173.69,173.69,172.98,173.25,9384.0
2022-02-08 11:10:00,173.25,173.54,173.04,173.04,10210.0,173.25,173.54,173.04,173.04,10210.0
2022-02-08 11:15:00,173.06,173.19,172.48,172.96,31624.0,173.06,173.19,172.48,172.96,31624.0
2022-02-08 11:20:00,173.06,173.27,172.85,172.86,15819.0,173.06,173.27,172.85,172.86,15819.0
2022-02-08 11:25:00,172.61,172.98,172.01,172.71,25714.0,172.61,172.98,172.01,172.71,25714.0
2022-02-08 11:30:00,172.73,173.14,172.63,172.63,23495.0,172.73,173.14,172.63,172.63,23495.0
2022-02-08 11:35:00,172.75,173.12,172.34,172.56,23576.0,172.75,173.12,172.34,172.56,23576.0
2022-02-08 11:40:00,172.62,173.05,172.55,172.9,19545.0,172.62,173.05,172.55,172.9,19545.0
2022-02-08 11:45:00,172.98,173.29,172.79,173.23,41658.0,172.98,173.29,172.79,173.23,41658.0
2022-02-08 11:50:00,173.27,173.38,172.95,173.05,14902.0,173.27,173.38,172.95,173.05,14902.0
2022-02-08 11:55:00,173.0,173.27,172.91,173.26,18241.0,173.0,173.27,172.91,173.26,18241.0
2022-02-08 12:00:00,173.2,173.66,173.18,173.29,25701.0,173.2,173.66,173.18,173.29,25701.0
2022-02-08 12:05:00,173.25,173.25,172.94,172.99,9345.0,173.25,173.25,172.94,172.99,9345.0
2022-02-08 12:10:00,172.97,172.98,172.73,172.89,10545.0,172.97,172.98,172.73,172.89,10545.0
2022-02-08 12:15:00,172.81,173.05,172.8,173.03,11111.0,172.81,173.05,172.8,173.03,11111.0
2022-02-08 12:20:00,172.99,173.17,172.73,172.93,17183.0,172.99,173.17,172.73,172.93,17183.0
2022-02-08 12:25:00,173.0,173.17,172.96,173.17,9371.0,173.0,173.17,172.96,173.17,9371.0
2022-02-08 12:30:00,173.2,173.29,173.06,173.1,7731.0,173.2,173.29,173.06,173.1,7731.0
2022-02-08 12:35:00,173.08,173.42,173.07,173.41,10844.0,173.08,173.42,173.07,173.41,10844.0
2022-02-08 12:40:00,173.35,173.58,173.34,173.5,8634.0,173.35,173.58,173.34,173.5,8634.0
2022-02-08 12:45:00,173.53,173.68,173.25,173.3,8924.0,173.53,173.68,173.25,173.3,8924.0
2022-02-08 12:50:00,173.24,173.7,173.14,173.56,10728.0,173.24,173.7,173.14,173.56,10728.0
2022-02-08 12:55:00,173.56,173.67,173.19,173.43,16288.0,173.56,173.67,173.19,173.43,16288.0
2022-02-08 13:00:00,173.37,173.44,173.08,173.18,10676.0,173.37,173.44,173.08,173.18,10676.0
2022-02-08 13:05:00,173.24,173.44,173.16,173.42,5635.0,173.24,173.44,173.16,173.42,5635.0
2022-02-08 13:10:00,173.38,173.68,173.31,173.59,5579.0,173.38,173.68,173.31,173.59,5579.0
2022-02-08 13:15:00,173.59,173.59,173.09,173.31,9862.0,173.59,173.59,173.09,173.31,9862.0
2022-02-08 13:20:00,173.28,173.69,173.18,173.49,7276.0,173.28,173.69,173.18,173.49,7276.0
2022-02-08 13:25:00,173.5,174.1,173.48,173.61,12485.0,173.5,174.1,173.48,173.61,12485.0
2022-02-08 13:30:00,173.61,173.72,173.21,173.66,11330.0,173.61,173.72,173.21,173.66,11330.0
2022-02-08 13:35:00,173.72,174.0,173.45,173.45,6206.0,173.72,174.0,173.45,173.45,6206.0
2022-02-08 13:40:00,173.5,173.68,173.41,173.54,6701.0,173.5,173.68,173.41,173.54,6701.0
2022-02-08 13:45:00,173.62,173.74,173.5,173.72,6876.0,173.62,173.74,173.5,173.72,6876.0
2022-02-08 13:50:00,173.69,173.7,173.19,173.37,13940.0,173.69,173.7,173.19,173.37,13940.0
2022-02-08 13:55:00,173.49,173.78,173.4,173.78,8263.0,173.49,173.78,173.4,173.78,8263.0
2022-02-08 14:00:00,173.8,173.9,173.63,173.79,9249.0,173.8,173.9,173.63,173.79,9249.0
2022-02-08 14:05:00,173.7,173.93,173.7,173.72,7607.0,173.7,173.93,173.7,173.72,7607.0
2022-02-08 14:10:00,173.76,173.88,173.38,173.52,15310.0,173.76,173.88,173.38,173.52,15310.0
2022-02-08 14:15:00,173.52,173.64,172.83,172.84,38336.0,173.52,173.64,172.83,172.84,38336.0
2022-02-08 14:20:00,172.83,172.84,172.05,172.7,30759.0,172.83,172.84,172.05,172.7,30759.0
2022-02-08 14:25:00,172.63,172.83,172.5,172.55,27957.0,172.63,172.83,172.5,172.55,27957.0
2022-02-08 14:30:00,172.55,172.67,172.5,172.59,20558.0,172.55,172.67,172.5,172.59,20558.0
2022-02-08 14:35:00,172.61,172.68,172.14,172.34,18302.0,172.61,172.68,172.14,172.34,18302.0
2022-02-08 14:40:00,172.28,172.33,171.91,172.28,24786.0,172.28,172.33,171.91,172.28,24786.0
2022-02-08 14:45:00,172.25,172.4,172.18,172.4,24204.0,172.25,172.4,172.18,172.4,24204.0
2022-02-08 14:50:00,172.4,172.59,172.36,172.47,13707.0,172.4,172.59,172.36,172.47,13707.0
2022-02-08 14:55:00,172.35,172.5,172.01,172.09,15953.0,172.35,172.5,172.01,172.09,15953.0
2022-02-08 15:00:00,172.06,172.48,171.97,172.47,34975.0,172.06,172.48,171.97,172.47,34975.0
2022-02-08 15:05:00,172.34,172.34,172.09,172.28,17075.0,172.34,172.34,172.09,172.28,17075.0
2022-02-08 15:10:00,172.35,172.65,172.33,172.65,24562.0,172.35,172.65,172.33,172.65,24562.0
2022-02-08 15:15:00,172.66,173.13,172.53,173.13,34822.0,172.66,173.13,172.53,173.13,34822.0
2022-02-08 15:20:00,173.13,173.17,172.5,172.61,29154.0,173.13,173.17,172.5,172.61,29154.0
2022-02-08 15:25:00,172.66,172.87,172.49,172.79,25270.0,172.66,172.87,172.49,172.79,25270.0
2022-02-08 15:30:00,172.75,172.96,172.5,172.95,29734.0,172.75,172.96,172.5,172.95,29734.0
2022-02-08 15:35:00,172.93,172.96,172.29,172.47,37961.0,172.93,172.96,172.29,172.47,37961.0
2022-02-08 15:40:00,172.38,172.68,172.14,172.17,41947.0,172.38,172.68,172.14,172.17,41947.0
2022-02-08 15:45:00,172.19,172.36,171.97,172.13,72182.0,172.19,172.36,171.97,172.13,72182.0
2022-02-08 15:50:00,172.18,172.18,171.7,171.79,102234.0,172.18,172.18,171.7,171.79,102234.0
2022-02-08 15:55:00,171.8,172.3,171.8,172.19,100782.0,171.8,172.3,171.8,172.19,100782.0
2022-02-09 09:30:00,173.48,173.48,172.93,173.14,26044.0,173.48,173.48,172.93,173.14,26044.0
2022-02-09 09:35:00,172.96,173.26,172.77,172.97,16512.0,172.96,173.26,172.77,172.97,16512.0
2022-02-09 09:40:00,173.0,173.05,171.58,172.0,13895.0,173.0,173.05,171.58,172.0,13895.0
2022-02-09 09:45:00,172.0,172.28,170.89,170.96,7936.0,172.0,172.28,170.89,170.96,7936.0
2022-02-09 09:50:00,171.01,171.36,170.31,170.85,14176.0,171.01,171.36,170.31,170.85,14176.0
2022-02-09 09:55:00,170.8,171.74,170.78,171.74,8785.0,170.8,171.74,170.78,171.74,8785.0
2022-02-09 10:00:00,171.79,171.97,171.23,171.23,7238.0,171.79,171.97,171.23,171.23,7238.0
2022-02-09 10:05:00,171.27,171.86,171.22,171.62,8294.0,171.27,171.86,171.22,171.62,8294.0
2022-02-09 10:10:00,171.62,172.25,171.39,171.51,14239.0,171.62,172.25,171.39,171.51,14239.0
2022-02-09 10:15:00,171.49,172.18,171.4,171.43,42025.0,171.49,172.18,171.4,171.43,42025.0
2022-02-09 10:20:00,171.44,171.61,170.88,171.13,14005.0,171.44,171.61,170.88,171.13,14005.0
2022-02-09 10:25:00,171.0,171.46,170.88,171.43,7706.0,171.0,171.46,170.88,171.43,7706.0
2022-02-09 10:30:00,171.46,171.52,170.97,170.99,4855.0,171.46,171.52,170.97,170.99,4855.0
2022-02-09 10:35:00,170.93,171.13,170.83,170.93,6318.0,170.93,171.13,170.83,170.93,6318.0
2022-02-09 10:40:00,171.03,171.06,170.57,170.68,7608.0,171.03,171.06,170.57,170.68,7608.0
2022-02-09 10:45:00,170.7,170.79,170.49,170.5,7631.0,170.7,170.79,170.49,170.5,7631.0
2022-02-09 10:50:00,170.5,170.92,170.44,170.65,15693.0,170.5,170.92,170.44,170.65,15693.0
2022-02-09 10:55:00,170.65,170.85,170.59,170.73,9085.0,170.65,170.85,170.59,170.73,9085.0
2022-02-09 11:00:00,170.71,170.8,170.46,170.48,6976.0,170.71,170.8,170.46,170.48,6976.0
2022-02-09 11:05:00,170.5,170.5,169.88,169.89,10211.0,170.5,170.5,169.88,169.89,10211.0
2022-02-09 11:10:00,169.94,170.03,169.02,169.23,11044.0,169.94,170.03,169.02,169.23,11044.0
2022-02-09 11:15:00,169.24,169.46,169.13,169.16,8226.0,169.24,169.46,169.13,169.16,8226.0
2022-02-09 11:20:00,169.17,169.39,169.02,169.11,8783.0,169.17,169.39,169.02,169.11,8783.0
2022-02-09 11:25:00,169.11,169.18,168.91,169.18,12193.0,169.11,169.18,168.91,169.18,12193.0
2022-02-09 11:30:00,169.18,169.75,169.18,169.57,17245.0,169.18,169.75,169.18,169.57,17245.0
2022-02-09 11:35:00,169.63,170.3,169.62,170.25,12666.0,169.63,170.3,169.62,170.25,12666.0
2022-02-09 11:40:00,170.26,170.54,170.18,170.54,12901.0,170.26,170.54,170.18,170.54,12901.0
2022-02-09 11:45:00,170.63,170.78,170.29,170.52,5800.0,170.63,170.78,170.29,170.52,5800.0
2022-02-09 11:50:00,170.42,170.6,170.06,170.19,6087.0,170.42,170.6,170.06,170.19,6087.0
2022-02-09 11:55:00,170.15,170.5,170.01,170.29,5656.0,170.15,170.5,170.01,170.29,5656.0
2022-02-09 12:00:00,170.22,170.6,170.13,170.5,6825.0,170.22,170.6,170.13,170.5,6825.0
2022-02-09 12:05:00,170.56,170.79,170.3,170.76,8746.0,170.56,170.79,170.3,170.76,8746.0
2022-02-09 12:10:00,170.86,171.0,170.66,170.99,7469.0,170.86,171.0,170.66,170.99,7469.0
2022-02-09 12:15:00,171.07,171.13,170.92,170.99,1945.0,171.07,171.13,170.92,170.99,1945.0
2022-02-09 12:20:00,171.03,171.36,170.99,171.31,6201.0,171.03,171.36,170.99,171.31,6201.0
2022-02-09 12:25:00,171.43,171.74,171.3,171.71,7242.0,171.43,171.74,171.3,171.71,7242.0
2022-02-09 12:30:00,171.71,171.76,171.41,171.73,3030.0,171.71,171.76,171.41,171.73,3030.0
2022-02-09 12:35:00,171.78,172.16,171.71,171.9,6076.0,171.78,172.16,171.71,171.9,6076.0
2022-02-09 12:40:00,171.9,171.99,171.78,171.91,3322.0,171.9,171.99,171.78,171.91,3322.0
2022-02-09 12:45:00,171.78,172.16,171.78,172.16,5351.0,171.78,172.16,171.78,172.16,5351.0
2022-02-09 12:50:00,172.1,172.4,172.1,172.4,5380.0,172.1,172.4,172.1,172.4,5380.0
2022-02-09 12:55:00,172.41,172.61,172.39,172.58,8928.0,172.41,172.61,172.39,172.58,8928.0
2022-02-09 13:00:00,172.6,172.68,172.48,172.58,7582.0,172.6,172.68,172.48,172.58,7582.0
2022-02-09 13:05:00,172.56,172.7,172.35,172.4,3477.0,172.56,172.7,172.35,172.4,3477.0
2022-02-09 13:10:00,172.36,172.44,171.84,171.91,6933.0,172.36,172.44,171.84,171.91,6933.0
2022-02-09 13:15:00,171.86,172.08,171.7,171.75,5716.0,171.86,172.08,171.7,171.75,5716.0
2022-02-09 13:20:00,171.82,171.95,171.42,171.51,5867.0,171.82,171.95,171.42,171.51,5867.0
2022-02-09 13:25:00,171.61,171.72,171.48,171.51,2681.0,171.61,171.72,171.48,171.51,2681.0
2022-02-09 13:30:00,171.53,171.59,171.43,171.54,3304.0,171.53,171.59,171.43,171.54,3304.0
2022-02-09 13:35:00,171.47,171.47,171.12,171.12,5660.0,171.47,171.47,171.12,171.12,5660.0
2022-02-09 13:40:00,171.11,171.85,171.05,171.85,4760.0,171.11,171.85,171.05,171.85,4760.0
2022-02-09 13:45:00,171.82,171.84,171.61,171.7,3838.0,171.82,171.84,171.61,171.7,3838.0
2022-02-09 13:50:00,171.64,171.99,171.62,171.88,3553.0,171.64,171.99,171.62,171.88,3553.0
2022-02-09 13:55:00,171.85,172.15,171.81,172.15,4299.0,171.85,172.15,171.81,172.15,4299.0
2022-02-09 14:00:00,172.16,172.46,172.16,172.37,4986.0,172.16,172.46,172.16,172.37,4986.0
2022-02-09 14:05:00,172.36,172.4,172.24,172.31,2769.0,172.36,172.4,172.24,172.31,2769.0
2022-02-09 14:10:00,172.39,172.39,172.14,172.31,5138.0,172.39,172.39,172.14,172.31,5138.0
2022-02-09 14:15:00,172.32,172.62,172.27,172.45,6136.0,172.32,172.62,172.27,172.45,6136.0
2022-02-09 14:20:00,172.46,172.88,172.46,172.86,3639.0,172.46,172.88,172.46,172.86,3639.0
2022-02-09 14:25:00,172.86,173.62,172.84,173.5,29153.0,172.86,173.62,172.84,173.5,29153.0
2022-02-09 14:30:00,173.56,173.59,172.03,172.16,34252.0,173.56,173.59,172.03,172.16,34252.0
2022-02-09 14:35:00,172.23,172.6,172.23,172.53,5220.0,172.23,172.6,172.23,172.53,5220.0
2022-02-09 14:40:00,172.47,172.47,172.16,172.23,3858.0,172.47,172.47,172.16,172.23,3858.0
2022-02-09 14:45:00,172.23,172.35,171.84,172.09,5932.0,172.23,172.35,171.84,172.09,5932.0
2022-02-09 14:50:00,172.16,172.37,172.11,172.19,4856.0,172.16,172.37,172.11,172.19,4856.0
2022-02-09 14:55:00,172.08,172.1,171.83,171.84,9906.0,172.08,172.1,171.83,171.84,9906.0
2022-02-09 15:00:00,171.91,172.04,171.67,172.03,4367.0,171.91,172.04,171.67,172.03,4367.0
2022-02-09 15:05:00,171.97,172.13,171.94,172.02,9676.0,171.97,172.13,171.94,172.02,9676.0
2022-02-09 15:10:00,172.08,172.25,172.07,172.17,5119.0,172.08,172.25,172.07,172.17,5119.0
2022-02-09 15:15:00,172.15,172.17,171.84,172.06,7508.0,172.15,172.17,171.84,172.06,7508.0
2022-02-09 15:20:00,172.13,172.27,172.02,172.22,7558.0,172.13,172.27,172.02,172.22,7558.0
2022-02-09 15:25:00,172.18,172.27,171.92,172.18,7943.0,172.18,172.27,171.92,172.18,7943.0
2022-02-09 15:30:00,172.26,172.52,172.26,172.49,10688.0,172.26,172.52,172.26,172.49,10688.0
2022-02-09 15:35:00,172.43,172.53,172.36,172.41,12295.0,172.43,172.53,172.36,172.41,12295.0
2022-02-09 15:40:00,172.36,172.39,172.02,172.12,21832.0,172.36,172.39,172.02,172.12,21832.0
2022-02-09 15:45:00,172.12,172.25,172.0,172.13,19848.0,172.12,172.25,172.0,172.13,19848.0
2022-02-09 15:50:00,172.11,172.47,171.9,172.06,35725.0,172.11,172.47,171.9,172.06,35725.0
2022-02-09 15:55:00,172.08,172.4,171.92,172.36,68650.0,172.08,172.4,171.92,172.36,68650.0
2022-02-10 09:30:00,170.1,172.56,169.48,172.38,78249.0,170.1,172.56,169.48,172.38,78249.0
2022-02-10 09:35:00,172.55,173.92,172.45,173.77,15064.0,172.55,173.92,172.45,173.77,15064.0
2022-02-10 09:40:00,173.92,174.59,173.71,173.95,27494.0,173.92,174.59,173.71,173.95,27494.0
2022-02-10 09:45:00,174.11,174.33,173.46,174.3,17923.0,174.11,174.33,173.46,174.3,17923.0
2022-02-10 09:50:00,174.22,175.39,174.21,175.02,9889.0,174.22,175.39,174.21,175.02,9889.0
2022-02-10 09:55:00,175.0,175.78,175.0,175.26,23493.0,175.0,175.78,175.0,175.26,23493.0
2022-02-10 10:00:00,175.35,175.75,175.18,175.61,21413.0,175.35,175.75,175.18,175.61,21413.0
2022-02-10 10:05:00,175.67,176.9,175.55,176.9,10036.0,175.67,176.9,175.55,176.9,10036.0
2022-02-10 10:10:00,176.67,177.31,176.4,177.0,22974.0,176.67,177.31,176.4,177.0,22974.0
2022-02-10 10:15:00,176.92,177.02,176.3,176.8,12381.0,176.92,177.02,176.3,176.8,12381.0
2022-02-10 10:20:00,176.62,177.19,176.61,176.69,4777.0,176.62,177.19,176.61,176.69,4777.0
2022-02-10 10:25:00,176.61,177.08,176.37,176.98,10751.0,176.61,177.08,176.37,176.98,10751.0
2022-02-10 10:30:00,177.09,177.6,176.99,177.34,5285.0,177.09,177.6,176.99,177.34,5285.0
2022-02-10 10:35:00,177.39,177.71,177.27,177.36,9400.0,177.39,177.71,177.27,177.36,9400.0
2022-02-10 10:40:00,177.24,177.49,176.87,177.01,11799.0,177.24,177.49,176.87,177.01,11799.0
2022-02-10 10:45:00,176.96,177.08,176.56,176.86,10424.0,176.96,177.08,176.56,176.86,10424.0
2022-02-10 10:50:00,176.76,176.77,176.0,176.5,8001.0,176.76,176.77,176.0,176.5,8001.0
2022-02-10 10:55:00,176.5,176.6,176.24,176.24,15686.0,176.5,176.6,176.24,176.24,15686.0
2022-02-10 11:00:00,176.12,176.5,175.98,176.13,6389.0,176.12,176.5,175.98,176.13,6389.0
2022-02-10 11:05:00,176.12,176.43,175.97,176.3,4750.0,176.12,176.43,175.97,176.3,4750.0
2022-02-10 11:10:00,176.15,176.21,175.57,175.91,6460.0,176.15,176.21,175.57,175.91,6460.0
2022-02-10 11:15:00,175.83,176.18,175.57,176.18,2925.0,175.83,176.18,175.57,176.18,2925.0
2022-02-10 11:20:00,176.15,176.3,176.04,176.3,3066.0,176.15,176.3,176.04,176.3,3066.0
2022-02-10 11:25:00,176.16,176.44,176.14,176.3,3536.0,176.16,176.44,176.14,176.3,3536.0
2022-02-10 11:30:00,176.3,176.38,176.0,176.02,3183.0,176.3,176.38,176.0,176.02,3183.0
2022-02-10 11:35:00,176.0,176.02,175.61,175.68,5427.0,176.0,176.02,175.61,175.68,5427.0
2022-02-10 11:40:00,175.76,176.3,175.6,176.3,2864.0,175.76,176.3,175.6,176.3,2864.0
2022-02-10 11:45:00,176.39,176.85,176.39,176.61,7876.0,176.39,176.85,176.39,176.61,7876.0
2022-02-10 11:50:00,176.56,176.56,176.26,176.33,8525.0,176.56,176.56,176.26,176.33,8525.0
2022-02-10 11:55:00,176.2,176.56,176.2,176.52,4614.0,176.2,176.56,176.2,176.52,4614.0
2022-02-10 12:00:00,176.41,176.75,176.4,176.57,14020.0,176.41,176.75,176.4,176.57,14020.0
2022-02-10 12:05:00,176.67,176.67,176.38,176.48,3535.0,176.67,176.67,176.38,176.48,3535.0
2022-02-10 12:10:00,176.49,176.8,176.45,176.8,2054.0,176.49,176.8,176.45,176.8,2054.0
2022-02-10 12:15:00,176.78,177.03,176.78,176.91,8090.0,176.78,177.03,176.78,176.91,8090.0
2022-02-10 12:20:00,176.95,177.02,176.79,176.94,12753.0,176.95,177.02,176.79,176.94,12753.0
2022-02-10 12:25:00,176.94,177.0,176.8,176.92,3563.0,176.94,177.0,176.8,176.92,3563.0
2022-02-10 12:30:00,176.93,177.02,176.46,176.46,5859.0,176.93,177.02,176.46,176.46,5859.0
2022-02-10 12:35:00,176.46,176.79,176.46,176.75,4762.0,176.46,176.79,176.46,176.75,4762.0
2022-02-10 12:40:00,176.7,176.81,176.43,176.45,4935.0,176.7,176.81,176.43,176.45,4935.0
2022-02-10 12:45:00,176.37,176.38,175.1,175.4,14105.0,176.37,176.38,175.1,175.4,14105.0
2022-02-10 12:50:00,175.34,175.34,174.95,175.01,11484.0,175.34,175.34,174.95,175.01,11484.0
2022-02-10 12:55:00,174.97,175.02,174.61,174.97,14931.0,174.97,175.02,174.61,174.97,14931.0
2022-02-10 13:00:00,175.0,176.03,174.96,176.03,10472.0,175.0,176.03,174.96,176.03,10472.0
2022-02-10 13:05:00,175.97,176.06,175.61,175.76,3813.0,175.97,176.06,175.61,175.76,3813.0
2022-02-10 13:10:00,175.77,175.85,175.53,175.63,4846.0,175.77,175.85,175.53,175.63,4846.0
2022-02-10 13:15:00,175.43,175.43,174.39,174.5,14864.0,175.43,175.43,174.39,174.5,14864.0
2022-02-10 13:20:00,174.45,174.75,174.3,174.75,13059.0,174.45,174.75,174.3,174.75,13059.0
2022-02-10 13:25:00,174.82,174.92,174.66,174.66,4494.0,174.82,174.92,174.66,174.66,4494.0
2022-02-10 13:30:00,174.61,174.8,174.54,174.67,2635.0,174.61,174.8,174.54,174.67,2635.0
2022-02-10 13:35:00,174.6,174.71,174.26,174.62,5475.0,174.6,174.71,174.26,174.62,5475.0
2022-02-10 13:40:00,174.66,174.87,174.58,174.68,2952.0,174.66,174.87,174.58,174.68,2952.0
2022-02-10 13:45:00,174.65,174.78,174.47,174.51,5050.0,174.65,174.78,174.47,174.51,5050.0
2022-02-10 13:50:00,174.61,175.07,174.61,174.96,3729.0,174.61,175.07,174.61,174.96,3729.0
2022-02-10 13:55:00,175.05,175.18,174.99,175.11,4100.0,175.05,175.18,174.99,175.11,4100.0
2022-02-10 14:00:00,175.18,175.18,174.69,174.69,3957.0,175.18,175.18,174.69,174.69,3957.0
2022-02-10 14:05:00,174.68,174.68,174.36,174.62,3159.0,174.68,174.68,174.36,174.62,3159.0
2022-02-10 14:10:00,174.61,174.61,174.49,174.49,1704.0,174.61,174.61,174.49,174.49,1704.0
2022-02-10 14:15:00,174.54,174.54,173.83,173.91,7264.0,174.54,174.54,173.83,173.91,7264.0
2022-02-10 14:20:00,173.92,174.03,173.83,174.0,7613.0,173.92,174.03,173.83,174.0,7613.0
2022-02-10 14:25:00,174.0,174.32,173.9,174.23,11648.0,174.0,174.32,173.9,174.23,11648.0
2022-02-10 14:30:00,174.21,174.56,173.99,174.17,7387.0,174.21,174.56,173.99,174.17,7387.0
2022-02-10 14:35:00,174.2,174.31,173.96,173.96,6474.0,174.2,174.31,173.96,173.96,6474.0
2022-02-10 14:40:00,174.04,174.24,173.85,173.92,11228.0,174.04,174.24,173.85,173.92,11228.0
2022-02-10 14:45:00,173.96,174.19,173.89,173.89,4334.0,173.96,174.19,173.89,173.89,4334.0
2022-02-10 14:50:00,173.91,174.03,173.54,173.61,5201.0,173.91,174.03,173.54,173.61,5201.0
2022-02-10 14:55:00,173.6,173.61,173.35,173.49,5434.0,173.6,173.61,173.35,173.49,5434.0
2022-02-10 15:00:00,173.51,173.71,173.42,173.63,4580.0,173.51,173.71,173.42,173.63,4580.0
2022-02-10 15:05:00,173.56,173.8,173.49,173.68,5964.0,173.56,173.8,173.49,173.68,5964.0
2022-02-10 15:10:00,173.7,173.81,173.58,173.63,4800.0,173.7,173.81,173.58,173.63,4800.0
2022-02-10 15:15:00,173.56,173.82,173.38,173.38,7627.0,173.56,173.82,173.38,173.38,7627.0
2022-02-10 15:20:00,173.46,173.5,173.0,173.38,6068.0,173.46,173.5,173.0,173.38,6068.0
2022-02-10 15:25:00,173.37,173.5,173.3,173.33,3700.0,173.37,173.5,173.3,173.33,3700.0
2022-02-10 15:30:00,173.28,173.3,173.07,173.14,6298.0,173.28,173.3,173.07,173.14,6298.0
2022-02-10 15:35:00,173.1,173.37,172.99,173.33,7332.0,173.1,173.37,172.99,173.33,7332.0
2022-02-10 15:40:00,173.31,173.32,172.86,172.93,5900.0,173.31,173.32,172.86,172.93,5900.0
2022-02-10 15:45:00,172.91,172.91,172.24,172.46,17859.0,172.91,172.91,172.24,172.46,17859.0
2022-02-10 15:50:00,172.46,172.81,172.16,172.69,26485.0,172.46,172.81,172.16,172.69,26485.0
2022-02-10 15:55:00,172.66,173.45,172.65,173.16,49776.0,172.66,173.45,172.65,173.16,49776.0
2022-02-11 09:30:00,173.42,174.53,172.86,174.44,22471.0,173.42,174.53,172.86,174.44,22471.0
2022-02-11 09:35:00,174.37,174.58,173.57,173.86,8999.0,174.37,174.58,173.57,173.86,8999.0
2022-02-11 09:40:00,173.86,174.43,173.39,173.39,10108.0,173.86,174.43,173.39,173.39,10108.0
2022-02-11 09:45:00,173.48,174.27,173.3,173.78,15187.0,173.48,174.27,173.3,173.78,15187.0
2022-02-11 09:50:00,174.11,174.7,173.95,173.96,3441.0,174.11,174.7,173.95,173.96,3441.0
2022-02-11 09:55:00,173.94,173.94,172.48,172.53,10637.0,173.94,173.94,172.48,172.53,10637.0
2022-02-11 10:00:00,172.64,172.99,172.3,172.8,14933.0,172.64,172.99,172.3,172.8,14933.0
2022-02-11 10:05:00,172.85,173.62,172.72,173.46,10321.0,172.85,173.62,172.72,173.46,10321.0
2022-02-11 10:10:00,173.6,173.88,172.92,173.14,18487.0,173.6,173.88,172.92,173.14,18487.0
2022-02-11 10:15:00,173.18,173.25,172.75,173.09,6154.0,173.18,173.25,172.75,173.09,6154.0
2022-02-11 10:20:00,173.14,173.68,173.02,173.62,9081.0,173.14,173.68,173.02,173.62,9081.0
2022-02-11 10:25:00,173.55,174.13,173.55,174.08,13055.0,173.55,174.13,173.55,174.08,13055.0
2022-02-11 10:30:00,174.14,174.27,173.77,173.93,8272.0,174.14,174.27,173.77,173.93,8272.0
2022-02-11 10:35:00,173.93,174.2,173.27,174.11,12292.0,173.93,174.2,173.27,174.11,12292.0
2022-02-11 10:40:00,174.2,174.48,174.03,174.31,5288.0,174.2,174.48,174.03,174.31,5288.0
2022-02-11 10:45:00,174.47,174.62,174.07,174.07,6693.0,174.47,174.62,174.07,174.07,6693.0
2022-02-11 10:50:00,174.15,174.28,173.83,174.25,5541.0,174.15,174.28,173.83,174.25,5541.0
2022-02-11 10:55:00,174.25,174.31,173.75,173.87,10061.0,174.25,174.31,173.75,173.87,10061.0
2022-02-11 11:00:00,174.02,174.64,174.02,174.45,7460.0,174.02,174.64,174.02,174.45,7460.0
2022-02-11 11:05:00,174.39,174.69,174.2,174.2,4891.0,174.39,174.69,174.2,174.2,4891.0
2022-02-11 11:10:00,174.07,174.26,173.84,173.97,4292.0,174.07,174.26,173.84,173.97,4292.0
2022-02-11 11:15:00,173.94,174.04,173.79,174.03,3269.0,173.94,174.04,173.79,174.03,3269.0
2022-02-11 11:20:00,174.0,174.16,173.98,174.09,5441.0,174.0,174.16,173.98,174.09,5441.0
2022-02-11 11:25:00,174.05,174.08,173.84,173.95,7210.0,174.05,174.08,173.84,173.95,7210.0
2022-02-11 11:30:00,173.94,174.13,173.48,173.49,4919.0,173.94,174.13,173.48,173.49,4919.0
2022-02-11 11:35:00,173.56,173.77,173.31,173.71,3764.0,173.56,173.77,173.31,173.71,3764.0
2022-02-11 11:40:00,173.66,173.9,173.61,173.76,4479.0,173.66,173.9,173.61,173.76,4479.0
2022-02-11 11:45:00,173.81,174.02,173.71,174.01,4942.0,173.81,174.02,173.71,174.01,4942.0
2022-02-11 11:50:00,173.97,174.19,173.81,173.93,5107.0,173.97,174.19,173.81,173.93,5107.0
2022-02-11 11:55:00,173.97,174.19,173.81,173.81,5706.0,173.97,174.19,173.81,173.81,5706.0
2022-02-11 12:00:00,173.81,174.26,173.67,174.26,6293.0,173.81,174.26,173.67,174.26,6293.0
2022-02-11 12:05:00,174.08,174.51,174.06,174.5,11801.0,174.08,174.51,174.06,174.5,11801.0
2022-02-11 12:10:00,174.36,174.76,174.36,174.76,3270.0,174.36,174.76,174.36,174.76,3270.0
2022-02-11 12:15:00,174.61,174.63,174.23,174.27,5988.0,174.61,174.63,174.23,174.27,5988.0
2022-02-11 12:20:00,174.1,174.37,174.1,174.37,1000.0,174.1,174.37,174.1,174.37,1000.0
2022-02-11 12:25:00,174.35,174.49,174.28,174.38,1670.0,174.35,174.49,174.28,174.38,1670.0
2022-02-11 12:30:00,174.31,174.65,174.31,174.34,3919.0,174.31,174.65,174.31,174.34,3919.0
2022-02-11 12:35:00,174.39,174.46,174.23,174.36,9481.0,174.39,174.46,174.23,174.36,9481.0
2022-02-11 12:40:00,174.3,174.32,174.15,174.24,12048.0,174.3,174.32,174.15,174.24,12048.0
2022-02-11 12:45:00,174.15,174.15,174.01,174.08,4385.0,174.15,174.15,174.01,174.08,4385.0
2022-02-11 12:50:00,174.1,174.14,173.77,174.0,13280.0,174.1,174.14,173.77,174.0,13280.0
2022-02-11 12:55:00,174.06,174.06,173.65,173.67,9205.0,174.06,174.06,173.65,173.67,9205.0
2022-02-11 13:00:00,173.71,173.92,173.65,173.78,6408.0,173.71,173.92,173.65,173.78,6408.0
2022-02-11 13:05:00,173.73,174.07,173.7,174.03,9503.0,173.73,174.07,173.7,174.03,9503.0
2022-02-11 13:10:00,174.02,174.02,173.8,173.86,4319.0,174.02,174.02,173.8,173.86,4319.0
2022-02-11 13:15:00,173.86,173.92,173.49,173.67,4957.0,173.86,173.92,173.49,173.67,4957.0
2022-02-11 13:20:00,173.61,173.67,173.32,173.43,7952.0,173.61,173.67,173.32,173.43,7952.0
2022-02-11 13:25:00,173.46,173.5,173.0,173.05,11575.0,173.46,173.5,173.0,173.05,11575.0
2022-02-11 13:30:00,172.99,173.0,172.71,172.73,2200.0,172.99,173.0,172.71,172.73,2200.0
2022-02-11 13:35:00,172.65,172.72,172.33,172.38,3245.0,172.65,172.72,172.33,172.38,3245.0
2022-02-11 13:40:00,172.14,172.55,172.13,172.26,8005.0,172.14,172.55,172.13,172.26,8005.0
2022-02-11 13:45:00,172.3,172.31,171.51,171.92,11795.0,172.3,172.31,171.51,171.92,11795.0
2022-02-11 13:50:00,171.85,172.33,171.63,172.33,12888.0,171.85,172.33,171.63,172.33,12888.0
2022-02-11 13:55:00,172.27,172.47,172.18,172.41,5715.0,172.27,172.47,172.18,172.41,5715.0
2022-02-11 14:00:00,172.31,172.5,171.9,172.32,3708.0,172.31,172.5,171.9,172.32,3708.0
2022-02-11 14:05:00,172.21,172.72,171.97,172.41,5541.0,172.21,172.72,171.97,172.41,5541.0
2022-02-11 14:10:00,172.52,172.79,172.41,172.61,6821.0,172.52,172.79,172.41,172.61,6821.0
2022-02-11 14:15:00,172.59,173.13,172.59,172.87,4434.0,172.59,173.13,172.59,172.87,4434.0
2022-02-11 14:20:00,172.78,172.87,172.49,172.49,7741.0,172.78,172.87,172.49,172.49,7741.0
2022-02-11 14:25:00,172.34,172.41,171.99,172.23,6728.0,172.34,172.41,171.99,172.23,6728.0
2022-02-11 14:30:00,172.22,172.79,172.15,172.79,2385.0,172.22,172.79,172.15,172.79,2385.0
2022-02-11 14:35:00,172.63,172.97,172.63,172.83,3512.0,172.63,172.97,172.63,172.83,3512.0
2022-02-11 14:40:00,172.79,173.0,172.48,172.68,6809.0,172.79,173.0,172.48,172.68,6809.0
2022-02-11 14:45:00,172.61,172.63,172.23,172.23,3498.0,172.61,172.63,172.23,172.23,3498.0
2022-02-11 14:50:00,172.19,172.25,171.94,172.09,4850.0,172.19,172.25,171.94,172.09,4850.0
2022-02-11 14:55:00,172.13,172.18,171.96,172.13,7959.0,172.13,172.18,171.96,172.13,7959.0
2022-02-11 15:00:00,172.13,172.59,172.13,172.53,9509.0,172.13,172.59,172.13,172.53,9509.0
2022-02-11 15:05:00,172.55,172.63,171.89,172.05,11099.0,172.55,172.63,171.89,172.05,11099.0
2022-02-11 15:10:00,172.01,172.36,171.81,172.24,8115.0,172.01,172.36,171.81,172.24,8115.0
2022-02-11 15:15:00,172.23,172.52,171.73,171.73,8200.0,172.23,172.52,171.73,171.73,8200.0
2022-02-11 15:20:00,171.78,171.9,171.62,171.78,5561.0,171.78,171.9,171.62,171.78,5561.0
2022-02-11 15:25:00,171.97,171.97,171.57,171.7,8544.0,171.97,171.97,171.57,171.7,8544.0
2022-02-11 15:30:00,171.7,171.87,171.53,171.83,14068.0,171.7,171.87,171.53,171.83,14068.0
2022-02-11 15:35:00,171.82,171.82,171.12,171.18,15704.0,171.82,171.82,171.12,171.18,15704.0
2022-02-11 15:40:00,171.18,171.21,170.69,170.97,28301.0,171.18,171.21,170.69,170.97,28301.0
2022-02-11 15:45:00,170.92,171.92,170.92,171.86,18816.0,170.92,171.92,170.92,171.86,18816.0
2022-02-11 15:50:00,171.74,171.82,171.42,171.44,21989.0,171.74,171.82,171.42,171.44,21989.0
2022-02-11 15:55:00,171.46,171.96,171.43,171.48,58615.0,171.46,171.96,171.43,171.48,58615.0
2022-02-14 09:30:00,171.33,171.79,169.95,170.98,19175.0,171.33,171.79,169.95,170.98,19175.0
2022-02-14 09:35:00,171.15,171.43,170.02,170.39,6900.0,171.15,171.43,170.02,170.39,6900.0
2022-02-14 09:40:00,170.4,170.87,170.21,170.22,3304.0,170.4,170.87,170.21,170.22,3304.0
2022-02-14 09:45:00,170.22,170.78,170.03,170.67,6800.0,170.22,170.78,170.03,170.67,6800.0
2022-02-14 09:50:00,170.67,171.57,170.43,171.56,8977.0,170.67,171.57,170.43,171.56,8977.0
2022-02-14 09:55:00,171.41,171.41,170.91,171.18,5512.0,171.41,171.41,170.91,171.18,5512.0
2022-02-14 10:00:00,171.24,171.24,170.33,170.52,6981.0,171.24,171.24,170.33,170.52,6981.0
2022-02-14 10:05:00,170.52,170.89,170.51,170.84,3829.0,170.52,170.89,170.51,170.84,3829.0
2022-02-14 10:10:00,170.78,171.21,170.78,171.17,5900.0,170.78,171.21,170.78,171.17,5900.0
2022-02-14 10:15:00,171.07,171.23,169.88,170.15,12706.0,171.07,171.23,169.88,170.15,12706.0
2022-02-14 10:20:00,170.12,170.33,169.98,170.2,5721.0,170.12,170.33,169.98,170.2,5721.0
2022-02-14 10:25:00,170.22,170.96,170.22,170.87,6873.0,170.22,170.96,170.22,170.87,6873.0
2022-02-14 10:30:00,171.05,171.05,170.5,170.7,2700.0,171.05,171.05,170.5,170.7,2700.0
2022-02-14 10:35:00,170.65,170.79,170.43,170.71,7321.0,170.65,170.79,170.43,170.71,7321.0
2022-02-14 10:40:00,170.7,170.81,170.47,170.59,6538.0,170.7,170.81,170.47,170.59,6538.0
2022-02-14 10:45:00,170.54,171.05,170.5,170.78,6933.0,170.54,171.05,170.5,170.78,6933.0
2022-02-14 10:50:00,170.92,170.92,170.41,170.7,2500.0,170.92,170.92,170.41,170.7,2500.0
2022-02-14 10:55:00,170.59,170.79,170.49,170.55,3800.0,170.59,170.79,170.49,170.55,3800.0
2022-02-14 11:00:00,170.66,170.82,170.57,170.82,3097.0,170.66,170.82,170.57,170.82,3097.0
2022-02-14 11:05:00,170.8,170.88,170.54,170.56,3873.0,170.8,170.88,170.54,170.56,3873.0
2022-02-14 11:10:00,170.77,171.34,170.47,171.08,5788.0,170.77,171.34,170.47,171.08,5788.0
2022-02-14 11:15:00,171.26,171.86,171.26,171.64,3229.0,171.26,171.86,171.26,171.64,3229.0
2022-02-14 11:20:00,171.52,171.69,171.34,171.34,4061.0,171.52,171.69,171.34,171.34,4061.0
2022-02-14 11:25:00,171.35,171.72,171.35,171.44,3811.0,171.35,171.72,171.35,171.44,3811.0
2022-02-14 11:30:00,171.65,171.65,170.73,170.87,3484.0,171.65,171.65,170.73,170.87,3484.0
2022-02-14 11:35:00,170.94,170.97,170.49,170.59,1746.0,170.94,170.97,170.49,170.59,1746.0
2022-02-14 11:40:00,170.6,170.75,170.4,170.52,3502.0,170.6,170.75,170.4,170.52,3502.0
2022-02-14 11:45:00,170.59,171.0,170.54,170.81,4199.0,170.59,171.0,170.54,170.81,4199.0
2022-02-14 11:50:00,170.82,170.82,170.27,170.3,3000.0,170.82,170.82,170.27,170.3,3000.0
2022-02-14 11:55:00,170.3,170.42,170.18,170.4,2800.0,170.3,170.42,170.18,170.4,2800.0
2022-02-14 12:00:00,170.43,170.86,170.42,170.79,2592.0,170.43,170.86,170.42,170.79,2592.0
2022-02-14 12:05:00,170.7,170.78,170.37,170.4,5539.0,170.7,170.78,170.37,170.4,5539.0
2022-02-14 12:10:00,170.39,170.51,170.39,170.45,2702.0,170.39,170.51,170.39,170.45,2702.0
2022-02-14 12:15:00,170.46,170.52,170.04,170.07,2412.0,170.46,170.52,170.04,170.07,2412.0
2022-02-14 12:20:00,170.04,170.24,169.89,169.89,4100.0,170.04,170.24,169.89,169.89,4100.0
2022-02-14 12:25:00,169.9,169.98,169.81,169.93,3400.0,169.9,169.98,169.81,169.93,3400.0
2022-02-14 12:30:00,169.97,170.37,169.97,170.33,3288.0,169.97,170.37,169.97,170.33,3288.0
2022-02-14 12:35:00,170.34,170.35,170.03,170.11,3195.0,170.34,170.35,170.03,170.11,3195.0
2022-02-14 12:40:00,170.1,170.26,170.09,170.26,4620.0,170.1,170.26,170.09,170.26,4620.0
2022-02-14 12:45:00,170.14,170.3,170.12,170.29,4264.0,170.14,170.3,170.12,170.29,4264.0
2022-02-14 12:50:00,170.28,170.29,170.02,170.1,3511.0,170.28,170.29,170.02,170.1,3511.0
2022-02-14 12:55:00,170.02,170.02,169.83,169.91,10593.0,170.02,170.02,169.83,169.91,10593.0
2022-02-14 13:00:00,169.91,170.16,169.82,170.16,6015.0,169.91,170.16,169.82,170.16,6015.0
2022-02-14 13:05:00,170.24,170.68,170.24,170.68,31487.0,170.24,170.68,170.24,170.68,31487.0
2022-02-14 13:10:00,170.72,170.9,170.41,170.5,6856.0,170.72,170.9,170.41,170.5,6856.0
2022-02-14 13:15:00,170.46,170.46,170.08,170.25,9900.0,170.46,170.46,170.08,170.25,9900.0
2022-02-14 13:20:00,170.31,170.31,169.51,169.51,2683.0,170.31,170.31,169.51,169.51,2683.0
2022-02-14 13:25:00,169.56,169.63,169.42,169.47,5621.0,169.56,169.63,169.42,169.47,5621.0
2022-02-14 13:30:00,169.44,169.44,168.92,169.15,3693.0,169.44,169.44,168.92,169.15,3693.0
2022-02-14 13:35:00,169.1,169.1,168.65,168.79,25293.0,169.1,169.1,168.65,168.79,25293.0
2022-02-14 13:40:00,168.72,168.74,168.43,168.46,6973.0,168.72,168.74,168.43,168.46,6973.0
2022-02-14 13:45:00,168.41,168.41,168.1,168.18,13111.0,168.41,168.41,168.1,168.18,13111.0
2022-02-14 13:50:00,168.15,168.16,167.63,167.63,11715.0,168.15,168.16,167.63,167.63,11715.0
2022-02-14 13:55:00,167.63,167.86,167.46,167.49,8000.0,167.63,167.86,167.46,167.49,8000.0
2022-02-14 14:00:00,167.46,167.67,167.26,167.29,6202.0,167.46,167.67,167.26,167.29,6202.0
2022-02-14 14:05:00,167.16,167.43,167.04,167.22,8792.0,167.16,167.43,167.04,167.22,8792.0
2022-02-14 14:10:00,167.21,167.32,167.13,167.22,11350.0,167.21,167.32,167.13,167.22,11350.0
2022-02-14 14:15:00,167.18,167.56,167.17,167.36,13793.0,167.18,167.56,167.17,167.36,13793.0
2022-02-14 14:20:00,167.39,167.68,167.38,167.68,12599.0,167.39,167.68,167.38,167.68,12599.0
2022-02-14 14:25:00,167.7,168.52,167.38,168.03,13817.0,167.7,168.52,167.38,168.03,13817.0
2022-02-14 14:30:00,168.07,168.08,167.54,168.07,11151.0,168.07,168.08,167.54,168.07,11151.0
2022-02-14 14:35:00,167.96,167.96,167.63,167.7,5105.0,167.96,167.96,167.63,167.7,5105.0
2022-02-14 14:40:00,167.79,168.03,167.19,167.33,8098.0,167.79,168.03,167.19,167.33,8098.0
2022-02-14 14:45:00,167.46,167.49,167.06,167.14,6011.0,167.46,167.49,167.06,167.14,6011.0
2022-02-14 14:50:00,167.24,167.81,167.24,167.56,10871.0,167.24,167.81,167.24,167.56,10871.0
2022-02-14 14:55:00,167.59,168.13,167.59,167.97,9364.0,167.59,168.13,167.59,167.97,9364.0
2022-02-14 15:00:00,167.99,167.99,167.67,167.68,2715.0,167.99,167.99,167.67,167.68,2715.0
2022-02-14 15:05:00,167.53,167.86,167.33,167.83,9745.0,167.53,167.86,167.33,167.83,9745.0
2022-02-14 15:10:00,167.9,167.9,167.52,167.88,5982.0,167.9,167.9,167.52,167.88,5982.0
2022-02-14 15:15:00,167.82,167.89,167.53,167.66,3681.0,167.82,167.89,167.53,167.66,3681.0
2022-02-14 15:20:00,167.64,168.14,167.47,167.91,8543.0,167.64,168.14,167.47,167.91,8543.0
2022-02-14 15:25:00,167.94,167.94,167.7,167.78,11559.0,167.94,167.94,167.7,167.78,11559.0
2022-02-14 15:30:00,167.67,167.99,167.6,167.91,7816.0,167.67,167.99,167.6,167.91,7816.0
2022-02-14 15:35:00,167.94,167.94,167.63,167.69,8101.0,167.94,167.94,167.63,167.69,8101.0
2022-02-14 15:40:00,167.74,167.74,167.32,167.42,11412.0,167.74,167.74,167.32,167.42,11412.0
2022-02-14 15:45:00,167.44,167.59,167.07,167.39,19517.0,167.44,167.59,167.07,167.39,19517.0
2022-02-14 15:50:00,167.4,167.54,167.17,167.43,22714.0,167.4,167.54,167.17,167.43,22714.0
2022-02-14 15:55:00,167.36,167.48,167.01,167.02,47042.0,167.36,167.48,167.01,167.02,47042.0
2022-02-15 09:30:00,168.02,168.52,167.34,168.52,17682.0,168.02,168.52,167.34,168.52,17682.0
2022-02-15 09:35:00,168.61,168.62,168.13,168.16,3817.0,168.61,168.62,168.13,168.16,3817.0
2022-02-15 09:40:00,168.32,168.52,168.1,168.33,3447.0,168.32,168.52,168.1,168.33,3447.0
2022-02-15 09:45:00,168.24,168.88,168.15,168.48,6519.0,168.24,168.88,168.15,168.48,6519.0
2022-02-15 09:50:00,168.55,168.58,167.82,168.58,5027.0,168.55,168.58,167.82,168.58,5027.0
2022-02-15 09:55:00,168.6,169.64,168.6,169.39,6260.0,168.6,169.64,168.6,169.39,6260.0
2022-02-15 10:00:00,169.4,169.52,168.94,168.97,4256.0,169.4,169.52,168.94,168.97,4256.0
2022-02-15 10:05:00,169.0,169.47,168.89,169.37,7411.0,169.0,169.47,168.89,169.37,7411.0
2022-02-15 10:10:00,169.36,169.55,169.15,169.34,7470.0,169.36,169.55,169.15,169.34,7470.0
2022-02-15 10:15:00,169.44,169.44,168.83,168.93,2933.0,169.44,169.44,168.83,168.93,2933.0
2022-02-15 10:20:00,168.84,169.06,168.68,169.03,6295.0,168.84,169.06,168.68,169.03,6295.0
2022-02-15 10:25:00,169.04,169.24,168.77,168.92,5321.0,169.04,169.24,168.77,168.92,5321.0
2022-02-15 10:30:00,168.97,169.21,168.9,169.01,6534.0,168.97,169.21,168.9,169.01,6534.0
2022-02-15 10:35:00,168.95,169.01,168.77,169.01,8306.0,168.95,169.01,168.77,169.01,8306.0
2022-02-15 10:40:00,169.1,169.56,169.09,169.49,9910.0,169.1,169.56,169.09,169.49,9910.0
2022-02-15 10:45:00,169.58,169.88,169.57,169.88,4986.0,169.58,169.88,169.57,169.88,4986.0
2022-02-15 10:50:00,169.88,169.88,169.53,169.57,3880.0,169.88,169.88,169.53,169.57,3880.0
2022-02-15 10:55:00,169.66,169.78,169.47,169.73,7772.0,169.66,169.78,169.47,169.73,7772.0
2022-02-15 11:00:00,169.81,169.87,169.38,169.38,5475.0,169.81,169.87,169.38,169.38,5475.0
2022-02-15 11:05:00,169.36,169.75,169.29,169.74,4504.0,169.36,169.75,169.29,169.74,4504.0
2022-02-15 11:10:00,169.75,169.8,169.53,169.53,4310.0,169.75,169.8,169.53,169.53,4310.0
2022-02-15 11:15:00,169.51,169.78,169.51,169.67,2992.0,169.51,169.78,169.51,169.67,2992.0
2022-02-15 11:20:00,169.71,170.09,169.71,169.89,3744.0,169.71,170.09,169.71,169.89,3744.0
2022-02-15 11:25:00,169.82,170.03,169.81,169.96,5931.0,169.82,170.03,169.81,169.96,5931.0
2022-02-15 11:30:00,170.08,170.1,169.81,169.92,5367.0,170.08,170.1,169.81,169.92,5367.0
2022-02-15 11:35:00,169.96,170.04,169.89,169.96,9663.0,169.96,170.04,169.89,169.96,9663.0
2022-02-15 11:40:00,169.9,170.0,169.81,169.91,13911.0,169.9,170.0,169.81,169.91,13911.0
2022-02-15 11:45:00,169.85,169.92,169.61,169.7,6292.0,169.85,169.92,169.61,169.7,6292.0
2022-02-15 11:50:00,169.7,169.86,169.67,169.7,5025.0,169.7,169.86,169.67,169.7,5025.0
2022-02-15 11:55:00,169.74,169.81,169.62,169.68,2610.0,169.74,169.81,169.62,169.68,2610.0
2022-02-15 12:00:00,169.81,169.87,169.3,169.39,2322.0,169.81,169.87,169.3,169.39,2322.0
2022-02-15 12:05:00,169.43,170.77,169.11,170.21,78542.0,169.43,170.77,169.11,170.21,78542.0
2022-02-15 12:10:00,170.22,170.75,169.41,169.6,119681.0,170.22,170.75,169.41,169.6,119681.0
2022-02-15 12:15:00,169.62,169.62,168.49,168.54,15381.0,169.62,169.62,168.49,168.54,15381.0
2022-02-15 12:20:00,168.56,169.33,168.55,169.32,9334.0,168.56,169.33,168.55,169.32,9334.0
2022-02-15 12:25:00,169.36,169.42,169.17,169.33,5611.0,169.36,169.42,169.17,169.33,5611.0
2022-02-15 12:30:00,169.27,169.28,169.13,169.26,9951.0,169.27,169.28,169.13,169.26,9951.0
2022-02-15 12:35:00,169.29,169.43,169.26,169.39,5558.0,169.29,169.43,169.26,169.39,5558.0
2022-02-15 12:40:00,169.52,169.58,169.3,169.41,3009.0,169.52,169.58,169.3,169.41,3009.0
2022-02-15 12:45:00,169.4,169.41,169.17,169.27,2275.0,169.4,169.41,169.17,169.27,2275.0
2022-02-15 12:50:00,169.24,169.46,169.22,169.46,3034.0,169.24,169.46,169.22,169.46,3034.0
2022-02-15 12:55:00,169.61,169.93,169.61,169.78,3056.0,169.61,169.93,169.61,169.78,3056.0
2022-02-15 13:00:00,169.81,169.95,169.53,169.53,8691.0,169.81,169.95,169.53,169.53,8691.0
2022-02-15 13:05:00,169.49,169.5,169.29,169.35,7059.0,169.49,169.5,169.29,169.35,7059.0
2022-02-15 13:10:00,169.35,169.51,169.29,169.35,2858.0,169.35,169.51,169.29,169.35,2858.0
2022-02-15 13:15:00,169.37,169.4,169.12,169.14,4575.0,169.37,169.4,169.12,169.14,4575.0
2022-02-15 13:20:00,169.19,169.5,169.18,169.42,3897.0,169.19,169.5,169.18,169.42,3897.0
2022-02-15 13:25:00,169.46,169.51,169.34,169.47,3950.0,169.46,169.51,169.34,169.47,3950.0
2022-02-15 13:30:00,169.47,169.51,169.31,169.31,3833.0,169.47,169.51,169.31,169.31,3833.0
2022-02-15 13:35:00,169.33,169.47,169.23,169.41,2547.0,169.33,169.47,169.23,169.41,2547.0
2022-02-15 13:40:00,169.44,169.51,169.26,169.36,2778.0,169.44,169.51,169.26,169.36,2778.0
2022-02-15 13:45:00,169.36,169.5,169.36,169.46,2184.0,169.36,169.5,169.36,169.46,2184.0
2022-02-15 13:50:00,169.49,169.49,169.37,169.48,1300.0,169.49,169.49,169.37,169.48,1300.0
2022-02-15 13:55:00,169.5,169.5,169.1,169.1,5675.0,169.5,169.5,169.1,169.1,5675.0
2022-02-15 14:00:00,169.12,169.17,168.89,169.02,5141.0,169.12,169.17,168.89,169.02,5141.0
2022-02-15 14:05:00,168.94,169.0,168.79,168.99,5767.0,168.94,169.0,168.79,168.99,5767.0
2022-02-15 14:10:00,169.03,169.28,168.93,169.28,3100.0,169.03,169.28,168.93,169.28,3100.0
2022-02-15 14:15:00,169.42,169.81,169.4,169.81,10418.0,169.42,169.81,169.4,169.81,10418.0
2022-02-15 14:20:00,169.8,169.84,169.48,169.49,7571.0,169.8,169.84,169.48,169.49,7571.0
2022-02-15 14:25:00,169.37,169.47,169.37,169.46,1374.0,169.37,169.47,169.37,169.46,1374.0
2022-02-15 14:30:00,169.46,169.54,169.41,169.53,3100.0,169.46,169.54,169.41,169.53,3100.0
2022-02-15 14:35:00,169.55,169.7,169.41,169.65,3916.0,169.55,169.7,169.41,169.65,3916.0
2022-02-15 14:40:00,169.66,170.21,169.47,170.21,12097.0,169.66,170.21,169.47,170.21,12097.0
2022-02-15 14:45:00,170.19,170.41,169.95,170.28,17755.0,170.19,170.41,169.95,170.28,17755.0
2022-02-15 14:50:00,170.4,170.57,170.0,170.1,7222.0,170.4,170.57,170.0,170.1,7222.0
2022-02-15 14:55:00,170.04,170.56,170.04,170.52,3407.0,170.04,170.56,170.04,170.52,3407.0
2022-02-15 15:00:00,170.49,170.66,170.33,170.5,9765.0,170.49,170.66,170.33,170.5,9765.0
2022-02-15 15:05:00,170.5,170.63,170.49,170.61,8774.0,170.5,170.63,170.49,170.61,8774.0
2022-02-15 15:10:00,170.65,170.76,170.43,170.43,18434.0,170.65,170.76,170.43,170.43,18434.0
2022-02-15 15:15:00,170.47,170.51,170.2,170.47,29810.0,170.47,170.51,170.2,170.47,29810.0
2022-02-15 15:20:00,170.45,170.46,170.05,170.16,8291.0,170.45,170.46,170.05,170.16,8291.0
2022-02-15 15:25:00,170.22,170.26,169.75,169.76,10753.0,170.22,170.26,169.75,169.76,10753.0
2022-02-15 15:30:00,169.72,169.88,169.37,169.37,14164.0,169.72,169.88,169.37,169.37,14164.0
2022-02-15 15:35:00,169.38,169.53,169.29,169.47,15904.0,169.38,169.53,169.29,169.47,15904.0
2022-02-15 15:40:00,169.45,169.55,169.15,169.51,15885.0,169.45,169.55,169.15,169.51,15885.0
2022-02-15 15:45:00,169.49,169.51,168.78,168.93,42287.0,169.49,169.51,168.78,168.93,42287.0
2022-02-15 15:50:00,169.0,169.57,168.97,169.35,40589.0,169.0,169.57,168.97,169.35,40589.0
2022-02-15 15:55:00,169.39,169.52,168.76,168.88,90830.0,169.39,169.52,168.76,168.88,90830.0
2022-02-16 09:30:00,168.25,168.25,166.01,166.61,14144.0,168.25,168.25,166.01,166.61,14144.0
2022-02-16 09:35:00,167.04,167.74,166.59,167.33,11543.0,167.04,167.74,166.59,167.33,11543.0
2022-02-16 09:40:00,167.13,167.72,167.0,167.33,8318.0,167.13,167.72,167.0,167.33,8318.0
2022-02-16 09:45:00,167.23,167.59,166.89,167.09,8606.0,167.23,167.59,166.89,167.09,8606.0
2022-02-16 09:50:00,167.1,167.1,165.64,165.71,11387.0,167.1,167.1,165.64,165.71,11387.0
2022-02-16 09:55:00,165.72,165.88,164.68,164.68,13882.0,165.72,165.88,164.68,164.68,13882.0
2022-02-16 10:00:00,164.7,165.17,164.53,164.55,18739.0,164.7,165.17,164.53,164.55,18739.0
2022-02-16 10:05:00,164.63,164.75,163.89,163.97,18406.0,164.63,164.75,163.89,163.97,18406.0
2022-02-16 10:10:00,163.95,164.35,163.7,163.85,21267.0,163.95,164.35,163.7,163.85,21267.0
2022-02-16 10:15:00,163.87,164.46,163.84,163.98,38502.0,163.87,164.46,163.84,163.98,38502.0
2022-02-16 10:20:00,164.02,164.45,163.61,163.93,14086.0,164.02,164.45,163.61,163.93,14086.0
2022-02-16 10:25:00,163.97,164.33,163.62,163.97,19267.0,163.97,164.33,163.62,163.97,19267.0
2022-02-16 10:30:00,163.96,163.97,163.22,163.49,12532.0,163.96,163.97,163.22,163.49,12532.0
2022-02-16 10:35:00,163.56,163.61,163.11,163.33,7389.0,163.56,163.61,163.11,163.33,7389.0
2022-02-16 10:40:00,163.28,163.56,162.94,163.5,10043.0,163.28,163.56,162.94,163.5,10043.0
2022-02-16 10:45:00,163.59,164.59,163.58,164.5,15852.0,163.59,164.59,163.58,164.5,15852.0
2022-02-16 10:50:00,164.53,165.63,164.53,165.31,12156.0,164.53,165.63,164.53,165.31,12156.0
2022-02-16 10:55:00,165.36,165.91,165.04,165.91,6863.0,165.36,165.91,165.04,165.91,6863.0
2022-02-16 11:00:00,165.87,165.99,165.49,165.73,5544.0,165.87,165.99,165.49,165.73,5544.0
2022-02-16 11:05:00,165.56,166.32,165.54,166.03,6792.0,165.56,166.32,165.54,166.03,6792.0
2022-02-16 11:10:00,166.12,166.57,166.0,166.07,15868.0,166.12,166.57,166.0,166.07,15868.0
2022-02-16 11:15:00,166.33,166.44,165.74,165.91,8240.0,166.33,166.44,165.74,165.91,8240.0
2022-02-16 11:20:00,165.92,166.1,165.82,166.08,5800.0,165.92,166.1,165.82,166.08,5800.0
2022-02-16 11:25:00,166.02,166.45,165.9,166.34,5450.0,166.02,166.45,165.9,166.34,5450.0
2022-02-16 11:30:00,166.38,166.61,166.27,166.27,7512.0,166.38,166.61,166.27,166.27,7512.0
2022-02-16 11:35:00,166.27,166.4,166.06,166.33,12520.0,166.27,166.4,166.06,166.33,12520.0
2022-02-16 11:40:00,166.24,166.61,166.18,166.61,6118.0,166.24,166.61,166.18,166.61,6118.0
2022-02-16 11:45:00,166.68,166.98,166.62,166.95,5589.0,166.68,166.98,166.62,166.95,5589.0
2022-02-16 11:50:00,167.02,167.38,166.84,166.89,15947.0,167.02,167.38,166.84,166.89,15947.0
2022-02-16 11:55:00,166.91,167.22,166.91,167.05,3044.0,166.91,167.22,166.91,167.05,3044.0
2022-02-16 12:00:00,167.07,167.32,167.07,167.24,3400.0,167.07,167.32,167.07,167.24,3400.0
2022-02-16 12:05:00,167.22,167.23,166.86,166.87,9224.0,167.22,167.23,166.86,166.87,9224.0
2022-02-16 12:10:00,166.78,166.83,166.63,166.64,5414.0,166.78,166.83,166.63,166.64,5414.0
2022-02-16 12:15:00,166.76,167.16,166.76,167.14,2890.0,166.76,167.16,166.76,167.14,2890.0
2022-02-16 12:20:00,167.15,167.17,166.97,167.11,4636.0,167.15,167.17,166.97,167.11,4636.0
2022-02-16 12:25:00,167.14,167.14,167.0,167.05,1482.0,167.14,167.14,167.0,167.05,1482.0
2022-02-16 12:30:00,166.79,166.83,166.62,166.63,16023.0,166.79,166.83,166.62,166.63,16023.0
2022-02-16 12:35:00,166.63,166.86,166.56,166.86,1500.0,166.63,166.86,166.56,166.86,1500.0
2022-02-16 12:40:00,166.78,166.9,166.78,166.9,1400.0,166.78,166.9,166.78,166.9,1400.0
2022-02-16 12:45:00,166.95,167.02,166.81,166.88,3361.0,166.95,167.02,166.81,166.88,3361.0
2022-02-16 12:50:00,167.07,167.1,166.78,166.78,3106.0,167.07,167.1,166.78,166.78,3106.0
2022-02-16 12:55:00,166.79,166.79,166.49,166.5,2200.0,166.79,166.79,166.49,166.5,2200.0
2022-02-16 13:00:00,166.34,166.42,166.14,166.14,2600.0,166.34,166.42,166.14,166.14,2600.0
2022-02-16 13:05:00,166.2,166.29,166.13,166.19,3025.0,166.2,166.29,166.13,166.19,3025.0
2022-02-16 13:10:00,166.12,166.2,166.12,166.13,1101.0,166.12,166.2,166.12,166.13,1101.0
2022-02-16 13:15:00,166.1,166.1,165.91,165.92,1300.0,166.1,166.1,165.91,165.92,1300.0
2022-02-16 13:20:00,165.85,166.0,165.77,165.84,1942.0,165.85,166.0,165.77,165.84,1942.0
2022-02-16 13:25:00,165.7,165.7,165.57,165.59,1755.0,165.7,165.7,165.57,165.59,1755.0
2022-02-16 13:30:00,165.57,165.57,165.34,165.53,3300.0,165.57,165.57,165.34,165.53,3300.0
2022-02-16 13:35:00,165.42,165.64,165.42,165.64,1813.0,165.42,165.64,165.42,165.64,1813.0
2022-02-16 13:40:00,165.58,165.62,165.36,165.36,3036.0,165.58,165.62,165.36,165.36,3036.0
2022-02-16 13:45:00,165.39,165.39,165.18,165.25,1613.0,165.39,165.39,165.18,165.25,1613.0
2022-02-16 13:50:00,165.37,165.37,165.0,165.0,1156.0,165.37,165.37,165.0,165.0,1156.0
2022-02-16 13:55:00,164.96,165.01,164.87,165.0,1768.0,164.96,165.01,164.87,165.0,1768.0
2022-02-16 14:00:00,165.08,166.01,165.08,166.0,9660.0,165.08,166.01,165.08,166.0,9660.0
2022-02-16 14:05:00,166.04,166.33,165.9,166.05,2744.0,166.04,166.33,165.9,166.05,2744.0
2022-02-16 14:10:00,166.17,166.25,165.62,165.78,3117.0,166.17,166.25,165.62,165.78,3117.0
2022-02-16 14:15:00,166.04,166.04,165.84,165.84,1844.0,166.04,166.04,165.84,165.84,1844.0
2022-02-16 14:20:00,165.76,166.34,165.71,166.34,3000.0,165.76,166.34,165.71,166.34,3000.0
2022-02-16 14:25:00,166.27,166.47,166.27,166.3,3749.0,166.27,166.47,166.27,166.3,3749.0
2022-02-16 14:30:00,166.33,166.59,166.19,166.19,13631.0,166.33,166.59,166.19,166.19,13631.0
2022-02-16 14:35:00,166.14,166.14,165.82,166.05,4760.0,166.14,166.14,165.82,166.05,4760.0
2022-02-16 14:40:00,166.05,166.15,165.86,165.96,3804.0,166.05,166.15,165.86,165.96,3804.0
2022-02-16 14:45:00,166.04,166.04,165.73,165.87,2300.0,166.04,166.04,165.73,165.87,2300.0
2022-02-16 14:50:00,165.78,166.07,165.78,165.87,5359.0,165.78,166.07,165.78,165.87,5359.0
2022-02-16 14:55:00,165.89,166.42,165.88,166.31,5320.0,165.89,166.42,165.88,166.31,5320.0
2022-02-16 15:00:00,166.55,167.34,166.54,167.33,7538.0,166.55,167.34,166.54,167.33,7538.0
2022-02-16 15:05:00,167.3,167.46,167.24,167.25,6500.0,167.3,167.46,167.24,167.25,6500.0
2022-02-16 15:10:00,167.34,167.35,167.03,167.21,8717.0,167.34,167.35,167.03,167.21,8717.0
2022-02-16 15:15:00,167.25,167.47,167.09,167.34,10012.0,167.25,167.47,167.09,167.34,10012.0
2022-02-16 15:20:00,167.31,167.31,166.8,166.92,2500.0,167.31,167.31,166.8,166.92,2500.0
2022-02-16 15:25:00,166.95,166.95,166.71,166.77,3739.0,166.95,166.95,166.71,166.77,3739.0
2022-02-16 15:30:00,166.95,167.04,166.71,166.72,5422.0,166.95,167.04,166.71,166.72,5422.0
2022-02-16 15:35:00,166.78,166.88,166.68,166.81,4323.0,166.78,166.88,166.68,166.81,4323.0
2022-02-16 15:40:00,166.77,167.01,166.68,166.78,6561.0,166.77,167.01,166.68,166.78,6561.0
2022-02-16 15:45:00,166.75,166.97,166.67,166.85,12376.0,166.75,166.97,166.67,166.85,12376.0
2022-02-16 15:50:00,166.87,166.95,166.51,166.51,15805.0,166.87,166.95,166.51,166.51,15805.0
2022-02-16 15:55:00,166.47,166.47,166.05,166.09,50888.0,166.47,166.47,166.05,166.09,50888.0
2022-02-17 09:30:00,164.8,165.69,164.33,165.63,21801.0,164.8,165.69,164.33,165.63,21801.0
2022-02-17 09:35:00,165.87,165.87,164.81,165.16,3912.0,165.87,165.87,164.81,165.16,3912.0
2022-02-17 09:40:00,165.0,165.69,165.0,165.45,3382.0,165.0,165.69,165.0,165.45,3382.0
2022-02-17 09:45:00,165.39,165.42,164.6,164.6,3819.0,165.39,165.42,164.6,164.6,3819.0
2022-02-17 09:50:00,164.44,164.69,163.99,164.69,19433.0,164.44,164.69,163.99,164.69,19433.0
2022-02-17 09:55:00,164.82,165.69,164.79,165.52,5847.0,164.82,165.69,164.79,165.52,5847.0
2022-02-17 10:00:00,165.48,165.62,164.55,164.58,5021.0,165.48,165.62,164.55,164.58,5021.0
2022-02-17 10:05:00,164.57,164.78,164.03,164.26,4300.0,164.57,164.78,164.03,164.26,4300.0
2022-02-17 10:10:00,164.07,164.35,163.98,164.03,1413.0,164.07,164.35,163.98,164.03,1413.0
2022-02-17 10:15:00,164.15,164.21,163.24,163.24,5039.0,164.15,164.21,163.24,163.24,5039.0
2022-02-17 10:20:00,163.41,164.11,163.28,164.1,7638.0,163.41,164.11,163.28,164.1,7638.0
2022-02-17 10:25:00,164.02,164.28,164.02,164.12,2154.0,164.02,164.28,164.02,164.12,2154.0
2022-02-17 10:30:00,164.14,164.67,163.95,164.67,3212.0,164.14,164.67,163.95,164.67,3212.0
2022-02-17 10:35:00,164.6,164.99,164.48,164.68,7992.0,164.6,164.99,164.48,164.68,7992.0
2022-02-17 10:40:00,164.55,165.15,164.55,165.03,7925.0,164.55,165.15,164.55,165.03,7925.0
2022-02-17 10:45:00,164.96,166.15,164.75,166.01,31153.0,164.96,166.15,164.75,166.01,31153.0
2022-02-17 10:50:00,165.89,165.98,165.22,165.26,8553.0,165.89,165.98,165.22,165.26,8553.0
2022-02-17 10:55:00,165.18,165.5,165.18,165.5,3656.0,165.18,165.5,165.18,165.5,3656.0
2022-02-17 11:00:00,165.42,165.92,165.38,165.65,5259.0,165.42,165.92,165.38,165.65,5259.0
2022-02-17 11:05:00,165.61,165.71,165.46,165.48,8302.0,165.61,165.71,165.46,165.48,8302.0
2022-02-17 11:10:00,165.47,165.47,165.17,165.27,3983.0,165.47,165.47,165.17,165.27,3983.0
2022-02-17 11:15:00,165.3,165.36,165.13,165.33,4845.0,165.3,165.36,165.13,165.33,4845.0
2022-02-17 11:20:00,165.26,165.28,164.71,164.77,2593.0,165.26,165.28,164.71,164.77,2593.0
2022-02-17 11:25:00,164.79,165.06,164.79,165.01,3000.0,164.79,165.06,164.79,165.01,3000.0
2022-02-17 11:30:00,164.99,165.0,164.71,164.73,4267.0,164.99,165.0,164.71,164.73,4267.0
2022-02-17 11:35:00,164.81,165.0,164.65,164.65,3411.0,164.81,165.0,164.65,164.65,3411.0
2022-02-17 11:40:00,164.7,165.25,164.38,165.21,8083.0,164.7,165.25,164.38,165.21,8083.0
2022-02-17 11:45:00,164.99,165.28,164.99,165.26,4100.0,164.99,165.28,164.99,165.26,4100.0
2022-02-17 11:50:00,165.18,165.19,164.93,164.95,1700.0,165.18,165.19,164.93,164.95,1700.0
2022-02-17 11:55:00,165.02,165.03,164.65,164.69,2400.0,165.02,165.03,164.65,164.69,2400.0
2022-02-17 12:00:00,164.77,165.06,164.77,165.0,2700.0,164.77,165.06,164.77,165.0,2700.0
2022-02-17 12:05:00,164.97,164.97,164.68,164.79,5700.0,164.97,164.97,164.68,164.79,5700.0
2022-02-17 12:10:00,164.8,165.09,164.71,164.96,7953.0,164.8,165.09,164.71,164.96,7953.0
2022-02-17 12:15:00,164.9,164.97,164.83,164.9,2876.0,164.9,164.97,164.83,164.9,2876.0
2022-02-17 12:20:00,164.96,165.21,164.92,165.16,3615.0,164.96,165.21,164.92,165.16,3615.0
2022-02-17 12:25:00,165.15,165.26,165.01,165.05,1300.0,165.15,165.26,165.01,165.05,1300.0
2022-02-17 12:30:00,165.01,165.39,165.01,165.09,3074.0,165.01,165.39,165.01,165.09,3074.0
2022-02-17 12:35:00,165.2,165.21,165.01,165.16,1000.0,165.2,165.21,165.01,165.16,1000.0
2022-02-17 12:40:00,165.14,165.26,165.13,165.21,2124.0,165.14,165.26,165.13,165.21,2124.0
2022-02-17 12:45:00,165.07,165.19,164.89,164.89,6943.0,165.07,165.19,164.89,164.89,6943.0
2022-02-17 12:50:00,164.81,164.93,164.66,164.66,3550.0,164.81,164.93,164.66,164.66,3550.0
2022-02-17 12:55:00,164.64,164.79,164.61,164.75,2300.0,164.64,164.79,164.61,164.75,2300.0
2022-02-17 13:00:00,164.77,164.77,164.38,164.44,3486.0,164.77,164.77,164.38,164.44,3486.0
2022-02-17 13:05:00,164.49,164.57,164.11,164.11,5002.0,164.49,164.57,164.11,164.11,5002.0
2022-02-17 13:10:00,164.15,164.23,164.01,164.05,1500.0,164.15,164.23,164.01,164.05,1500.0
2022-02-17 13:15:00,164.08,164.27,164.05,164.12,3237.0,164.08,164.27,164.05,164.12,3237.0
2022-02-17 13:20:00,164.12,164.23,164.01,164.18,3100.0,164.12,164.23,164.01,164.18,3100.0
2022-02-17 13:25:00,164.22,164.23,164.1,164.11,3100.0,164.22,164.23,164.1,164.11,3100.0
2022-02-17 13:30:00,164.11,164.38,164.01,164.24,6344.0,164.11,164.38,164.01,164.24,6344.0
2022-02-17 13:35:00,164.21,164.35,164.06,164.17,2700.0,164.21,164.35,164.06,164.17,2700.0
2022-02-17 13:40:00,164.17,164.45,164.17,164.33,3254.0,164.17,164.45,164.17,164.33,3254.0
2022-02-17 13:45:00,164.32,164.45,164.25,164.39,2701.0,164.32,164.45,164.25,164.39,2701.0
2022-02-17 13:50:00,164.29,164.45,164.22,164.45,3313.0,164.29,164.45,164.22,164.45,3313.0
2022-02-17 13:55:00,164.27,164.29,164.19,164.23,1806.0,164.27,164.29,164.19,164.23,1806.0
2022-02-17 14:00:00,164.07,164.11,163.94,163.94,1703.0,164.07,164.11,163.94,163.94,1703.0
2022-02-17 14:05:00,163.86,163.92,163.77,163.81,3200.0,163.86,163.92,163.77,163.81,3200.0
2022-02-17 14:10:00,163.8,163.99,163.73,163.99,3100.0,163.8,163.99,163.73,163.99,3100.0
2022-02-17 14:15:00,163.91,163.91,163.5,163.58,7279.0,163.91,163.91,163.5,163.58,7279.0
2022-02-17 14:20:00,163.38,163.43,163.18,163.21,2310.0,163.38,163.43,163.18,163.21,2310.0
2022-02-17 14:25:00,163.18,163.2,162.85,162.99,19085.0,163.18,163.2,162.85,162.99,19085.0
2022-02-17 14:30:00,162.96,163.2,162.96,163.06,4188.0,162.96,163.2,162.96,163.06,4188.0
2022-02-17 14:35:00,163.02,163.32,162.89,163.22,5731.0,163.02,163.32,162.89,163.22,5731.0
2022-02-17 14:40:00,163.12,163.45,163.01,163.27,6968.0,163.12,163.45,163.01,163.27,6968.0
2022-02-17 14:45:00,163.28,163.44,163.11,163.23,6229.0,163.28,163.44,163.11,163.23,6229.0
2022-02-17 14:50:00,163.2,163.2,162.93,163.0,3062.0,163.2,163.2,162.93,163.0,3062.0
2022-02-17 14:55:00,163.01,163.02,162.8,162.82,4378.0,163.01,163.02,162.8,162.82,4378.0
2022-02-17 15:00:00,162.8,162.8,162.59,162.62,5475.0,162.8,162.8,162.59,162.62,5475.0
2022-02-17 15:05:00,162.61,162.63,162.36,162.37,5153.0,162.61,162.63,162.36,162.37,5153.0
2022-02-17 15:10:00,162.34,162.46,162.18,162.27,4364.0,162.34,162.46,162.18,162.27,4364.0
2022-02-17 15:15:00,162.2,162.39,162.19,162.39,4558.0,162.2,162.39,162.19,162.39,4558.0
2022-02-17 15:20:00,162.49,162.63,162.36,162.41,6877.0,162.49,162.63,162.36,162.41,6877.0
2022-02-17 15:25:00,162.43,162.5,162.32,162.35,8657.0,162.43,162.5,162.32,162.35,8657.0
2022-02-17 15:30:00,162.33,162.44,162.03,162.16,12098.0,162.33,162.44,162.03,162.16,12098.0
2022-02-17 15:35:00,162.16,162.43,162.15,162.35,12105.0,162.16,162.43,162.15,162.35,12105.0
2022-02-17 15:40:00,162.22,162.28,161.97,162.12,24649.0,162.22,162.28,161.97,162.12,24649.0
2022-02-17 15:45:00,162.16,162.58,162.04,162.45,20207.0,162.16,162.58,162.04,162.45,20207.0
2022-02-17 15:50:00,162.41,163.11,161.96,162.1,53944.0,162.41,163.11,161.96,162.1,53944.0
2022-02-17 15:55:00,162.15,162.4,161.88,162.14,76840.0,162.15,162.4,161.88,162.14,76840.0
2022-02-18 09:30:00,162.33,162.54,160.21,161.26,34645.0,162.33,162.54,160.21,161.26,34645.0
2022-02-18 09:35:00,161.03,161.34,160.65,160.8,6322.0,161.03,161.34,160.65,160.8,6322.0
2022-02-18 09:40:00,160.82,162.05,160.82,161.76,22556.0,160.82,162.05,160.82,161.76,22556.0
2022-02-18 09:45:00,161.69,162.66,161.67,162.43,5276.0,161.69,162.66,161.67,162.43,5276.0
2022-02-18 09:50:00,162.68,162.92,162.37,162.49,28784.0,162.68,162.92,162.37,162.49,28784.0
2022-02-18 09:55:00,162.59,162.67,162.16,162.35,3326.0,162.59,162.67,162.16,162.35,3326.0
2022-02-18 10:00:00,162.2,162.65,162.2,162.48,8591.0,162.2,162.65,162.2,162.48,8591.0
2022-02-18 10:05:00,162.56,162.93,162.43,162.47,6383.0,162.56,162.93,162.43,162.47,6383.0
2022-02-18 10:10:00,162.38,162.44,161.62,161.98,7412.0,162.38,162.44,161.62,161.98,7412.0
2022-02-18 10:15:00,161.93,162.25,161.15,161.26,15143.0,161.93,162.25,161.15,161.26,15143.0
2022-02-18 10:20:00,161.43,161.52,160.97,161.04,11417.0,161.43,161.52,160.97,161.04,11417.0
2022-02-18 10:25:00,161.01,161.5,161.01,161.45,6762.0,161.01,161.5,161.01,161.45,6762.0
2022-02-18 10:30:00,161.37,161.73,161.07,161.52,7501.0,161.37,161.73,161.07,161.52,7501.0
2022-02-18 10:35:00,161.43,161.61,161.27,161.49,4007.0,161.43,161.61,161.27,161.49,4007.0
2022-02-18 10:40:00,161.48,161.5,161.27,161.45,4417.0,161.48,161.5,161.27,161.45,4417.0
2022-02-18 10:45:00,161.44,161.46,161.13,161.21,4441.0,161.44,161.46,161.13,161.21,4441.0
2022-02-18 10:50:00,161.27,161.43,160.98,160.98,4903.0,161.27,161.43,160.98,160.98,4903.0
2022-02-18 10:55:00,160.98,160.98,160.53,160.76,13372.0,160.98,160.98,160.53,160.76,13372.0
2022-02-18 11:00:00,160.68,160.68,159.6,159.6,6073.0,160.68,160.68,159.6,159.6,6073.0
2022-02-18 11:05:00,159.77,159.79,159.44,159.44,8850.0,159.77,159.79,159.44,159.44,8850.0
2022-02-18 11:10:00,159.49,159.74,159.25,159.56,12270.0,159.49,159.74,159.25,159.56,12270.0
2022-02-18 11:15:00,159.49,160.15,159.32,160.15,8600.0,159.49,160.15,159.32,160.15,8600.0
2022-02-18 11:20:00,160.1,160.29,160.02,160.09,4472.0,160.1,160.29,160.02,160.09,4472.0
2022-02-18 11:25:00,160.09,160.15,159.93,160.0,5404.0,160.09,160.15,159.93,160.0,5404.0
2022-02-18 11:30:00,159.96,160.12,159.65,159.81,13440.0,159.96,160.12,159.65,159.81,13440.0
2022-02-18 11:35:00,159.93,160.33,159.74,160.15,7400.0,159.93,160.33,159.74,160.15,7400.0
2022-02-18 11:40:00,160.25,160.41,160.2,160.41,2879.0,160.25,160.41,160.2,160.41,2879.0
2022-02-18 11:45:00,160.54,160.54,160.02,160.09,5445.0,160.54,160.54,160.02,160.09,5445.0
2022-02-18 11:50:00,160.09,160.24,159.73,159.78,6609.0,160.09,160.24,159.73,159.78,6609.0
2022-02-18 11:55:00,159.77,159.87,159.29,159.42,5024.0,159.77,159.87,159.29,159.42,5024.0
2022-02-18 12:00:00,159.33,159.55,159.1,159.26,7217.0,159.33,159.55,159.1,159.26,7217.0
2022-02-18 12:05:00,159.34,159.93,159.32,159.93,3331.0,159.34,159.93,159.32,159.93,3331.0
2022-02-18 12:10:00,159.97,160.1,159.66,159.71,22109.0,159.97,160.1,159.66,159.71,22109.0
2022-02-18 12:15:00,159.67,160.1,159.52,159.9,18299.0,159.67,160.1,159.52,159.9,18299.0
2022-02-18 12:20:00,159.95,160.26,159.89,160.14,9796.0,159.95,160.26,159.89,160.14,9796.0
2022-02-18 12:25:00,160.09,160.29,160.04,160.12,8932.0,160.09,160.29,160.04,160.12,8932.0
2022-02-18 12:30:00,160.11,160.31,159.81,159.83,5982.0,160.11,160.31,159.81,159.83,5982.0
2022-02-18 12:35:00,159.85,159.86,159.46,159.47,8136.0,159.85,159.86,159.46,159.47,8136.0
2022-02-18 12:40:00,159.49,159.75,159.49,159.64,17354.0,159.49,159.75,159.49,159.64,17354.0
2022-02-18 12:45:00,159.63,159.79,159.49,159.77,8650.0,159.63,159.79,159.49,159.77,8650.0
2022-02-18 12:50:00,159.69,159.97,159.61,159.84,4500.0,159.69,159.97,159.61,159.84,4500.0
2022-02-18 12:55:00,159.79,159.93,159.65,159.69,3808.0,159.79,159.93,159.65,159.69,3808.0
2022-02-18 13:00:00,159.7,159.96,159.54,159.9,4274.0,159.7,159.96,159.54,159.9,4274.0
2022-02-18 13:05:00,159.83,159.94,159.77,159.88,3932.0,159.83,159.94,159.77,159.88,3932.0
2022-02-18 13:10:00,159.79,159.93,159.68,159.79,5971.0,159.79,159.93,159.68,159.79,5971.0
2022-02-18 13:15:00,159.7,159.91,159.44,159.64,6134.0,159.7,159.91,159.44,159.64,6134.0
2022-02-18 13:20:00,159.67,160.1,159.6,160.09,9497.0,159.67,160.1,159.6,160.09,9497.0
2022-02-18 13:25:00,159.93,159.93,159.43,159.59,6638.0,159.93,159.93,159.43,159.59,6638.0
2022-02-18 13:30:00,159.64,159.67,159.37,159.38,4896.0,159.64,159.67,159.37,159.38,4896.0
2022-02-18 13:35:00,159.38,159.6,159.05,159.55,11650.0,159.38,159.6,159.05,159.55,11650.0
2022-02-18 13:40:00,159.57,159.77,159.53,159.77,9792.0,159.57,159.77,159.53,159.77,9792.0
2022-02-18 13:45:00,159.74,160.04,159.73,160.0,3436.0,159.74,160.04,159.73,160.0,3436.0
2022-02-18 13:50:00,160.03,160.32,159.9,160.29,5495.0,160.03,160.32,159.9,160.29,5495.0
2022-02-18 13:55:00,160.29,160.29,160.07,160.09,4647.0,160.29,160.29,160.07,160.09,4647.0
2022-02-18 14:00:00,160.08,160.21,160.03,160.08,3500.0,160.08,160.21,160.03,160.08,3500.0
2022-02-18 14:05:00,160.12,160.17,159.5,159.5,10071.0,160.12,160.17,159.5,159.5,10071.0
2022-02-18 14:10:00,159.41,159.6,159.36,159.57,5916.0,159.41,159.6,159.36,159.57,5916.0
2022-02-18 14:15:00,159.54,160.16,159.54,160.13,4068.0,159.54,160.16,159.54,160.13,4068.0
2022-02-18 14:20:00,160.11,160.14,159.84,160.01,10129.0,160.11,160.14,159.84,160.01,10129.0
2022-02-18 14:25:00,160.26,160.33,160.09,160.3,2073.0,160.26,160.33,160.09,160.3,2073.0
2022-02-18 14:30:00,160.22,160.42,160.12,160.38,9774.0,160.22,160.42,160.12,160.38,9774.0
2022-02-18 14:35:00,160.26,160.3,159.7,159.74,4874.0,160.26,160.3,159.7,159.74,4874.0
2022-02-18 14:40:00,159.7,159.93,159.57,159.61,7257.0,159.7,159.93,159.57,159.61,7257.0
2022-02-18 14:45:00,159.62,159.95,159.61,159.79,5873.0,159.62,159.95,159.61,159.79,5873.0
2022-02-18 14:50:00,159.7,160.3,159.65,160.26,7941.0,159.7,160.3,159.65,160.26,7941.0
2022-02-18 14:55:00,160.31,160.62,160.29,160.45,14443.0,160.31,160.62,160.29,160.45,14443.0
2022-02-18 15:00:00,160.49,160.65,160.07,160.14,4291.0,160.49,160.65,160.07,160.14,4291.0
2022-02-18 15:05:00,160.1,160.25,159.74,159.9,4055.0,160.1,160.25,159.74,159.9,4055.0
2022-02-18 15:10:00,159.83,160.04,159.54,159.54,5564.0,159.83,160.04,159.54,159.54,5564.0
2022-02-18 15:15:00,159.55,159.66,159.05,159.15,7666.0,159.55,159.66,159.05,159.15,7666.0
2022-02-18 15:20:00,159.19,159.32,159.03,159.06,3365.0,159.19,159.32,159.03,159.06,3365.0
2022-02-18 15:25:00,159.0,159.35,159.0,159.1,11679.0,159.0,159.35,159.0,159.1,11679.0
2022-02-18 15:30:00,159.09,159.12,158.6,158.68,16752.0,159.09,159.12,158.6,158.68,16752.0
2022-02-18 15:35:00,158.71,158.82,158.44,158.74,8311.0,158.71,158.82,158.44,158.74,8311.0
2022-02-18 15:40:00,158.75,159.12,158.65,159.03,11399.0,158.75,159.12,158.65,159.03,11399.0
2022-02-18 15:45:00,159.09,159.26,158.89,158.96,16796.0,159.09,159.26,158.89,158.96,16796.0
2022-02-18 15:50:00,158.96,158.97,158.49,158.53,54467.0,158.96,158.97,158.49,158.53,54467.0
2022-02-18 15:55:00,158.56,158.71,158.35,158.47,56554.0,158.56,158.71,158.35,158.47,56554.0
2022-02-22 09:30:00,157.52,158.7,157.52,158.45,35575.0,157.52,158.7,157.52,158.45,35575.0
2022-02-22 09:35:00,158.45,159.07,158.3,158.56,8721.0,158.45,159.07,158.3,158.56,8721.0
2022-02-22 09:40:00,158.43,159.41,158.32,158.9,12957.0,158.43,159.41,158.32,158.9,12957.0
2022-02-22 09:45:00,158.88,158.9,158.56,158.75,16868.0,158.88,158.9,158.56,158.75,16868.0
2022-02-22 09:50:00,158.63,158.83,158.27,158.57,16237.0,158.63,158.83,158.27,158.57,16237.0
2022-02-22 09:55:00,158.68,158.97,158.33,158.33,9292.0,158.68,158.97,158.33,158.33,9292.0
2022-02-22 10:00:00,158.45,158.91,158.31,158.91,9800.0,158.45,158.91,158.31,158.91,9800.0
2022-02-22 10:05:00,158.93,159.82,158.57,159.73,32176.0,158.93,159.82,158.57,159.73,32176.0
2022-02-22 10:10:00,159.53,159.67,159.22,159.52,10820.0,159.53,159.67,159.22,159.52,10820.0
2022-02-22 10:15:00,159.51,159.7,159.22,159.39,14480.0,159.51,159.7,159.22,159.39,14480.0
2022-02-22 10:20:00,159.38,160.15,159.37,159.89,34525.0,159.38,160.15,159.37,159.89,34525.0
2022-02-22 10:25:00,159.98,160.18,159.34,159.6,10320.0,159.98,160.18,159.34,159.6,10320.0
2022-02-22 10:30:00,159.66,159.66,158.94,158.94,4329.0,159.66,159.66,158.94,158.94,4329.0
2022-02-22 10:35:00,158.9,158.91,158.63,158.8,25351.0,158.9,158.91,158.63,158.8,25351.0
2022-02-22 10:40:00,158.79,158.84,158.31,158.43,5562.0,158.79,158.84,158.31,158.43,5562.0
2022-02-22 10:45:00,158.37,158.84,158.36,158.74,5554.0,158.37,158.84,158.36,158.74,5554.0
2022-02-22 10:50:00,158.78,158.78,158.14,158.14,3400.0,158.78,158.78,158.14,158.14,3400.0
2022-02-22 10:55:00,158.03,158.19,158.0,158.06,6546.0,158.03,158.19,158.0,158.06,6546.0
2022-02-22 11:00:00,158.13,158.17,158.0,158.07,4114.0,158.13,158.17,158.0,158.07,4114.0
2022-02-22 11:05:00,158.1,158.25,158.1,158.13,1831.0,158.1,158.25,158.1,158.13,1831.0
2022-02-22 11:10:00,158.1,158.17,158.0,158.16,9600.0,158.1,158.17,158.0,158.16,9600.0
2022-02-22 11:15:00,158.19,158.22,157.97,157.99,12756.0,158.19,158.22,157.97,157.99,12756.0
2022-02-22 11:20:00,157.95,158.1,157.94,158.03,8441.0,157.95,158.1,157.94,158.03,8441.0
2022-02-22 11:25:00,158.02,158.26,157.98,158.03,13707.0,158.02,158.26,157.98,158.03,13707.0
2022-02-22 11:30:00,158.02,158.33,158.0,158.32,13259.0,158.02,158.33,158.0,158.32,13259.0
2022-02-22 11:35:00,158.31,158.39,158.01,158.16,7200.0,158.31,158.39,158.01,158.16,7200.0
2022-02-22 11:40:00,158.2,158.35,158.11,158.22,3400.0,158.2,158.35,158.11,158.22,3400.0
2022-02-22 11:45:00,158.21,158.29,158.08,158.12,4184.0,158.21,158.29,158.08,158.12,4184.0
2022-02-22 11:50:00,158.07,158.42,158.06,158.09,6000.0,158.07,158.42,158.06,158.09,6000.0
2022-02-22 11:55:00,158.04,158.26,158.0,158.25,7705.0,158.04,158.26,158.0,158.25,7705.0
2022-02-22 12:00:00,158.27,158.41,158.07,158.22,4556.0,158.27,158.41,158.07,158.22,4556.0
2022-02-22 12:05:00,158.3,158.52,158.21,158.35,5241.0,158.3,158.52,158.21,158.35,5241.0
2022-02-22 12:10:00,158.33,158.33,158.03,158.04,7117.0,158.33,158.33,158.03,158.04,7117.0
2022-02-22 12:15:00,158.07,158.15,157.99,158.11,9388.0,158.07,158.15,157.99,158.11,9388.0
2022-02-22 12:20:00,158.16,158.47,158.11,158.36,4800.0,158.16,158.47,158.11,158.36,4800.0
2022-02-22 12:25:00,158.34,158.52,158.26,158.26,4897.0,158.34,158.52,158.26,158.26,4897.0
2022-02-22 12:30:00,158.18,158.49,158.17,158.49,6974.0,158.18,158.49,158.17,158.49,6974.0
2022-02-22 12:35:00,158.49,158.74,158.02,158.08,15908.0,158.49,158.74,158.02,158.08,15908.0
2022-02-22 12:40:00,158.0,158.17,158.0,158.03,3587.0,158.0,158.17,158.0,158.03,3587.0
2022-02-22 12:45:00,158.07,158.14,158.0,158.09,7668.0,158.07,158.14,158.0,158.09,7668.0
2022-02-22 12:50:00,158.07,158.25,158.07,158.25,4994.0,158.07,158.25,158.07,158.25,4994.0
2022-02-22 12:55:00,158.2,158.25,158.12,158.15,4178.0,158.2,158.25,158.12,158.15,4178.0
2022-02-22 13:00:00,158.18,158.23,158.0,158.23,5076.0,158.18,158.23,158.0,158.23,5076.0
2022-02-22 13:05:00,158.33,158.38,158.25,158.34,1790.0,158.33,158.38,158.25,158.34,1790.0
2022-02-22 13:10:00,158.41,158.67,158.31,158.62,4943.0,158.41,158.67,158.31,158.62,4943.0
2022-02-22 13:15:00,158.54,158.65,158.16,158.28,4352.0,158.54,158.65,158.16,158.28,4352.0
2022-02-22 13:20:00,158.16,158.23,158.08,158.17,3300.0,158.16,158.23,158.08,158.17,3300.0
2022-02-22 13:25:00,158.17,158.26,158.0,158.0,9642.0,158.17,158.26,158.0,158.0,9642.0
2022-02-22 13:30:00,158.04,158.28,158.0,158.17,6180.0,158.04,158.28,158.0,158.17,6180.0
2022-02-22 13:35:00,158.11,158.15,158.0,158.07,7826.0,158.11,158.15,158.0,158.07,7826.0
2022-02-22 13:40:00,158.12,158.17,157.99,158.0,8205.0,158.12,158.17,157.99,158.0,8205.0
2022-02-22 13:45:00,158.0,158.11,157.98,158.11,6227.0,158.0,158.11,157.98,158.11,6227.0
2022-02-22 13:50:00,158.01,158.1,157.98,158.01,9557.0,158.01,158.1,157.98,158.01,9557.0
2022-02-22 13:55:00,158.0,158.1,157.89,158.07,24908.0,158.0,158.1,157.89,158.07,24908.0
2022-02-22 14:00:00,158.05,158.12,157.93,158.0,8599.0,158.05,158.12,157.93,158.0,8599.0
2022-02-22 14:05:00,158.03,158.14,157.99,158.0,7900.0,158.03,158.14,157.99,158.0,7900.0
2022-02-22 14:10:00,158.02,158.24,157.98,158.18,8633.0,158.02,158.24,157.98,158.18,8633.0
2022-02-22 14:15:00,158.14,158.34,158.14,158.21,3150.0,158.14,158.34,158.14,158.21,3150.0
2022-02-22 14:20:00,158.25,158.59,158.24,158.26,15391.0,158.25,158.59,158.24,158.26,15391.0
2022-02-22 14:25:00,158.31,159.07,158.31,158.55,5200.0,158.31,159.07,158.31,158.55,5200.0
2022-02-22 14:30:00,158.53,159.15,158.42,158.86,6303.0,158.53,159.15,158.42,158.86,6303.0
2022-02-22 14:35:00,158.78,158.99,158.39,158.39,5178.0,158.78,158.99,158.39,158.39,5178.0
2022-02-22 14:40:00,158.39,158.45,158.02,158.1,6255.0,158.39,158.45,158.02,158.1,6255.0
2022-02-22 14:45:00,158.02,158.8,158.01,158.8,6156.0,158.02,158.8,158.01,158.8,6156.0
2022-02-22 14:50:00,158.86,158.95,158.62,158.8,4972.0,158.86,158.95,158.62,158.8,4972.0
2022-02-22 14:55:00,158.8,159.08,158.77,158.9,7678.0,158.8,159.08,158.77,158.9,7678.0
2022-02-22 15:00:00,158.96,159.43,158.88,159.31,5150.0,158.96,159.43,158.88,159.31,5150.0
2022-02-22 15:05:00,159.26,159.35,158.85,158.89,5207.0,159.26,159.35,158.85,158.89,5207.0
2022-02-22 15:10:00,158.89,159.24,158.88,159.06,10255.0,158.89,159.24,158.88,159.06,10255.0
2022-02-22 15:15:00,158.99,159.56,158.98,159.22,10567.0,158.99,159.56,158.98,159.22,10567.0
2022-02-22 15:20:00,159.21,159.42,158.86,158.95,6832.0,159.21,159.42,158.86,158.95,6832.0
2022-02-22 15:25:00,158.95,159.24,158.86,159.04,9245.0,158.95,159.24,158.86,159.04,9245.0
2022-02-22 15:30:00,158.95,159.05,158.69,158.95,11480.0,158.95,159.05,158.69,158.95,11480.0
2022-02-22 15:35:00,158.95,159.14,158.79,159.0,22735.0,158.95,159.14,158.79,159.0,22735.0
2022-02-22 15:40:00,159.08,159.17,158.55,158.6,13650.0,159.08,159.17,158.55,158.6,13650.0
2022-02-22 15:45:00,158.56,158.65,158.27,158.37,10297.0,158.56,158.65,158.27,158.37,10297.0
2022-02-22 15:50:00,158.27,158.27,157.96,158.03,28124.0,158.27,158.27,157.96,158.03,28124.0
2022-02-22 15:55:00,158.03,158.32,157.99,158.28,43489.0,158.03,158.32,157.99,158.28,43489.0
2022-02-23 09:30:00,158.94,160.0,158.73,159.82,29769.0,158.94,160.0,158.73,159.82,29769.0
2022-02-23 09:35:00,159.8,160.52,159.68,160.36,30007.0,159.8,160.52,159.68,160.36,30007.0
2022-02-23 09:40:00,160.36,161.06,159.96,160.6,20289.0,160.36,161.06,159.96,160.6,20289.0
2022-02-23 09:45:00,160.59,161.1,160.0,160.31,8377.0,160.59,161.1,160.0,160.31,8377.0
2022-02-23 09:50:00,160.16,160.37,159.49,159.84,6438.0,160.16,160.37,159.49,159.84,6438.0
2022-02-23 09:55:00,159.49,159.76,158.85,159.08,4693.0,159.49,159.76,158.85,159.08,4693.0
2022-02-23 10:00:00,158.98,159.14,158.41,158.44,9525.0,158.98,159.14,158.41,158.44,9525.0
2022-02-23 10:05:00,158.56,158.64,158.22,158.64,4537.0,158.56,158.64,158.22,158.64,4537.0
2022-02-23 10:10:00,158.64,159.13,158.45,158.96,5002.0,158.64,159.13,158.45,158.96,5002.0
2022-02-23 10:15:00,158.89,159.03,158.71,158.85,2424.0,158.89,159.03,158.71,158.85,2424.0
2022-02-23 10:20:00,158.84,159.4,158.63,158.77,3827.0,158.84,159.4,158.63,158.77,3827.0
2022-02-23 10:25:00,158.65,158.68,158.08,158.3,5786.0,158.65,158.68,158.08,158.3,5786.0
2022-02-23 10:30:00,158.14,159.0,158.12,158.67,8225.0,158.14,159.0,158.12,158.67,8225.0
2022-02-23 10:35:00,158.76,158.91,158.26,158.39,5347.0,158.76,158.91,158.26,158.39,5347.0
2022-02-23 10:40:00,158.39,158.4,157.99,158.24,4336.0,158.39,158.4,157.99,158.24,4336.0
2022-02-23 10:45:00,158.29,158.29,158.0,158.03,2102.0,158.29,158.29,158.0,158.03,2102.0
2022-02-23 10:50:00,158.06,158.29,158.0,158.29,11138.0,158.06,158.29,158.0,158.29,11138.0
2022-02-23 10:55:00,158.27,158.54,158.19,158.46,7456.0,158.27,158.54,158.19,158.46,7456.0
2022-02-23 11:00:00,158.34,158.34,157.9,158.15,20805.0,158.34,158.34,157.9,158.15,20805.0
2022-02-23 11:05:00,158.18,158.22,158.0,158.11,5109.0,158.18,158.22,158.0,158.11,5109.0
2022-02-23 11:10:00,158.11,158.59,158.06,158.59,6868.0,158.11,158.59,158.06,158.59,6868.0
2022-02-23 11:15:00,158.67,158.88,158.51,158.81,14125.0,158.67,158.88,158.51,158.81,14125.0
2022-02-23 11:20:00,158.88,158.99,158.68,158.95,6100.0,158.88,158.99,158.68,158.95,6100.0
2022-02-23 11:25:00,158.92,159.19,158.7,158.71,12127.0,158.92,159.19,158.7,158.71,12127.0
2022-02-23 11:30:00,158.75,159.15,158.69,159.0,18163.0,158.75,159.15,158.69,159.0,18163.0
2022-02-23 11:35:00,158.94,159.48,158.9,159.22,11657.0,158.94,159.48,158.9,159.22,11657.0
2022-02-23 11:40:00,159.28,159.36,159.13,159.26,5939.0,159.28,159.36,159.13,159.26,5939.0
2022-02-23 11:45:00,159.34,159.46,159.21,159.38,4046.0,159.34,159.46,159.21,159.38,4046.0
2022-02-23 11:50:00,159.5,159.78,159.36,159.7,5631.0,159.5,159.78,159.36,159.7,5631.0
2022-02-23 11:55:00,159.86,160.0,159.83,159.94,39699.0,159.86,160.0,159.83,159.94,39699.0
2022-02-23 12:00:00,159.97,160.15,159.81,160.14,8567.0,159.97,160.15,159.81,160.14,8567.0
2022-02-23 12:05:00,160.17,160.2,159.84,159.92,7379.0,160.17,160.2,159.84,159.92,7379.0
2022-02-23 12:10:00,159.94,160.0,159.87,159.88,8223.0,159.94,160.0,159.87,159.88,8223.0
2022-02-23 12:15:00,159.97,160.18,159.97,160.02,2684.0,159.97,160.18,159.97,160.02,2684.0
2022-02-23 12:20:00,160.16,160.37,160.13,160.25,5879.0,160.16,160.37,160.13,160.25,5879.0
2022-02-23 12:25:00,160.24,160.3,160.1,160.29,8669.0,160.24,160.3,160.1,160.29,8669.0
2022-02-23 12:30:00,160.15,160.19,160.09,160.16,5167.0,160.15,160.19,160.09,160.16,5167.0
2022-02-23 12:35:00,160.14,160.19,160.02,160.11,5312.0,160.14,160.19,160.02,160.11,5312.0
2022-02-23 12:40:00,160.09,160.39,160.05,160.39,5316.0,160.09,160.39,160.05,160.39,5316.0
2022-02-23 12:45:00,160.34,160.42,160.23,160.33,5500.0,160.34,160.42,160.23,160.33,5500.0
2022-02-23 12:50:00,160.34,160.46,160.34,160.45,7950.0,160.34,160.46,160.34,160.45,7950.0
2022-02-23 12:55:00,160.4,160.63,160.28,160.44,8074.0,160.4,160.63,160.28,160.44,8074.0
2022-02-23 13:00:00,160.34,160.47,159.91,159.95,11362.0,160.34,160.47,159.91,159.95,11362.0
2022-02-23 13:05:00,160.0,160.0,159.58,159.6,2235.0,160.0,160.0,159.58,159.6,2235.0
2022-02-23 13:10:00,159.48,159.5,159.15,159.16,6208.0,159.48,159.5,159.15,159.16,6208.0
2022-02-23 13:15:00,159.1,159.19,158.73,158.87,8164.0,159.1,159.19,158.73,158.87,8164.0
2022-02-23 13:20:00,158.86,158.89,158.73,158.82,2823.0,158.86,158.89,158.73,158.82,2823.0
2022-02-23 13:25:00,158.93,159.03,158.8,158.85,8978.0,158.93,159.03,158.8,158.85,8978.0
2022-02-23 13:30:00,158.92,159.01,158.7,158.71,4737.0,158.92,159.01,158.7,158.71,4737.0
2022-02-23 13:35:00,158.76,159.07,158.71,158.96,2417.0,158.76,159.07,158.71,158.96,2417.0
2022-02-23 13:40:00,158.94,159.11,158.81,159.01,3990.0,158.94,159.11,158.81,159.01,3990.0
2022-02-23 13:45:00,158.95,159.17,158.91,159.03,3901.0,158.95,159.17,158.91,159.03,3901.0
2022-02-23 13:50:00,159.02,159.02,158.63,158.63,3100.0,159.02,159.02,158.63,158.63,3100.0
2022-02-23 13:55:00,158.72,158.93,158.68,158.8,4001.0,158.72,158.93,158.68,158.8,4001.0
2022-02-23 14:00:00,158.77,159.0,158.59,158.71,5222.0,158.77,159.0,158.59,158.71,5222.0
2022-02-23 14:05:00,158.76,158.98,158.28,158.4,9491.0,158.76,158.98,158.28,158.4,9491.0
2022-02-23 14:10:00,158.46,158.79,158.38,158.65,11863.0,158.46,158.79,158.38,158.65,11863.0
2022-02-23 14:15:00,158.65,158.68,158.44,158.53,6281.0,158.65,158.68,158.44,158.53,6281.0
2022-02-23 14:20:00,158.56,158.61,158.2,158.21,8611.0,158.56,158.61,158.2,158.21,8611.0
2022-02-23 14:25:00,158.26,158.43,158.15,158.43,4321.0,158.26,158.43,158.15,158.43,4321.0
2022-02-23 14:30:00,158.46,158.54,158.41,158.47,11179.0,158.46,158.54,158.41,158.47,11179.0
2022-02-23 14:35:00,158.47,158.54,158.31,158.43,6319.0,158.47,158.54,158.31,158.43,6319.0
2022-02-23 14:40:00,158.43,158.47,158.22,158.28,10688.0,158.43,158.47,158.22,158.28,10688.0
2022-02-23 14:45:00,158.3,158.49,158.25,158.35,10085.0,158.3,158.49,158.25,158.35,10085.0
2022-02-23 14:50:00,158.35,158.64,158.34,158.48,7830.0,158.35,158.64,158.34,158.48,7830.0
2022-02-23 14:55:00,158.52,158.65,158.4,158.5,6154.0,158.52,158.65,158.4,158.5,6154.0
2022-02-23 15:00:00,158.55,158.64,158.43,158.44,12282.0,158.55,158.64,158.43,158.44,12282.0
2022-02-23 15:05:00,158.48,158.68,158.15,158.19,8153.0,158.48,158.68,158.15,158.19,8153.0
2022-02-23 15:10:00,158.22,158.23,157.76,158.0,5237.0,158.22,158.23,157.76,158.0,5237.0
2022-02-23 15:15:00,157.95,158.39,157.93,158.26,7757.0,157.95,158.39,157.93,158.26,7757.0
2022-02-23 15:20:00,158.28,158.41,158.21,158.32,8892.0,158.28,158.41,158.21,158.32,8892.0
2022-02-23 15:25:00,158.35,158.8,158.35,158.7,11610.0,158.35,158.8,158.35,158.7,11610.0
2022-02-23 15:30:00,158.69,158.9,158.58,158.77,14186.0,158.69,158.9,158.58,158.77,14186.0
2022-02-23 15:35:00,158.77,159.02,158.57,158.88,30399.0,158.77,159.02,158.57,158.88,30399.0
2022-02-23 15:40:00,158.89,159.07,158.85,158.89,42279.0,158.89,159.07,158.85,158.89,42279.0
2022-02-23 15:45:00,158.82,159.03,158.67,158.68,35695.0,158.82,159.03,158.67,158.68,35695.0
2022-02-23 15:50:00,158.58,158.58,157.8,157.88,43643.0,158.58,158.58,157.8,157.88,43643.0
2022-02-23 15:55:00,157.87,157.99,157.66,157.82,116600.0,157.87,157.99,157.66,157.82,116600.0
2022-02-24 09:30:00,154.79,155.76,153.97,155.25,63695.0,154.79,155.76,153.97,155.25,63695.0
2022-02-24 09:35:00,155.42,157.9,155.26,157.02,23105.0,155.42,157.9,155.26,157.02,23105.0
2022-02-24 09:40:00,157.0,158.08,156.46,157.98,23888.0,157.0,158.08,156.46,157.98,23888.0
2022-02-24 09:45:00,157.96,158.5,157.46,158.31,28673.0,157.96,158.5,157.46,158.31,28673.0
2022-02-24 09:50:00,158.61,158.66,156.82,157.16,22600.0,158.61,158.66,156.82,157.16,22600.0
2022-02-24 09:55:00,157.14,157.85,156.97,157.75,9147.0,157.14,157.85,156.97,157.75,9147.0
2022-02-24 10:00:00,157.71,158.0,157.38,157.73,20930.0,157.71,158.0,157.38,157.73,20930.0
2022-02-24 10:05:00,157.74,157.9,157.33,157.79,18551.0,157.74,157.9,157.33,157.79,18551.0
2022-02-24 10:10:00,157.85,158.3,157.74,158.3,28027.0,157.85,158.3,157.74,158.3,28027.0
2022-02-24 10:15:00,158.23,158.62,157.88,158.62,17117.0,158.23,158.62,157.88,158.62,17117.0
2022-02-24 10:20:00,158.53,159.34,158.42,159.18,20440.0,158.53,159.34,158.42,159.18,20440.0
2022-02-24 10:25:00,159.01,159.18,158.39,158.81,15565.0,159.01,159.18,158.39,158.81,15565.0
2022-02-24 10:30:00,158.63,159.19,158.45,159.18,17765.0,158.63,159.19,158.45,159.18,17765.0
2022-02-24 10:35:00,159.1,159.64,159.07,159.42,18873.0,159.1,159.64,159.07,159.42,18873.0
2022-02-24 10:40:00,159.45,159.49,159.07,159.47,17398.0,159.45,159.49,159.07,159.47,17398.0
2022-02-24 10:45:00,159.52,160.07,159.37,159.92,6522.0,159.52,160.07,159.37,159.92,6522.0
2022-02-24 10:50:00,159.92,160.01,159.36,159.74,6591.0,159.92,160.01,159.36,159.74,6591.0
2022-02-24 10:55:00,159.69,159.82,159.34,159.66,6779.0,159.69,159.82,159.34,159.66,6779.0
2022-02-24 11:00:00,159.55,159.92,159.27,159.44,17272.0,159.55,159.92,159.27,159.44,17272.0
2022-02-24 11:05:00,159.35,159.98,159.24,159.65,6520.0,159.35,159.98,159.24,159.65,6520.0
2022-02-24 11:10:00,159.7,159.79,159.35,159.79,4312.0,159.7,159.79,159.35,159.79,4312.0
2022-02-24 11:15:00,159.7,159.73,159.38,159.7,8760.0,159.7,159.73,159.38,159.7,8760.0
2022-02-24 11:20:00,159.67,159.67,158.97,158.97,11773.0,159.67,159.67,158.97,158.97,11773.0
2022-02-24 11:25:00,158.99,159.75,158.96,159.52,8924.0,158.99,159.75,158.96,159.52,8924.0
2022-02-24 11:30:00,159.49,159.69,159.19,159.41,7484.0,159.49,159.69,159.19,159.41,7484.0
2022-02-24 11:35:00,159.46,159.54,158.63,158.72,4613.0,159.46,159.54,158.63,158.72,4613.0
2022-02-24 11:40:00,158.64,158.74,158.16,158.32,6522.0,158.64,158.74,158.16,158.32,6522.0
2022-02-24 11:45:00,158.3,158.42,158.11,158.41,6096.0,158.3,158.42,158.11,158.41,6096.0
2022-02-24 11:50:00,158.47,158.85,158.4,158.84,4952.0,158.47,158.85,158.4,158.84,4952.0
2022-02-24 11:55:00,158.7,158.9,158.69,158.9,4638.0,158.7,158.9,158.69,158.9,4638.0
2022-02-24 12:00:00,158.99,159.07,158.81,158.89,4200.0,158.99,159.07,158.81,158.89,4200.0
2022-02-24 12:05:00,158.9,158.97,158.41,158.41,2000.0,158.9,158.97,158.41,158.41,2000.0
2022-02-24 12:10:00,158.43,158.54,158.13,158.13,7329.0,158.43,158.54,158.13,158.13,7329.0
2022-02-24 12:15:00,157.97,158.16,157.86,158.14,4000.0,157.97,158.16,157.86,158.14,4000.0
2022-02-24 12:20:00,158.17,158.3,157.86,157.89,4300.0,158.17,158.3,157.86,157.89,4300.0
2022-02-24 12:25:00,158.01,158.2,157.9,158.1,5524.0,158.01,158.2,157.9,158.1,5524.0
2022-02-24 12:30:00,158.16,158.2,157.8,157.93,7594.0,158.16,158.2,157.8,157.93,7594.0
2022-02-24 12:35:00,158.11,158.36,158.11,158.36,300.0,158.11,158.36,158.11,158.36,300.0
2022-02-24 12:40:00,158.39,158.47,158.1,158.18,8129.0,158.39,158.47,158.1,158.18,8129.0
2022-02-24 12:45:00,158.17,158.23,158.0,158.07,4800.0,158.17,158.23,158.0,158.07,4800.0
2022-02-24 12:50:00,158.17,158.25,158.02,158.13,4450.0,158.17,158.25,158.02,158.13,4450.0
2022-02-24 12:55:00,158.09,158.55,158.09,158.16,3138.0,158.09,158.55,158.09,158.16,3138.0
2022-02-24 13:00:00,158.13,158.44,158.1,158.31,4300.0,158.13,158.44,158.1,158.31,4300.0
2022-02-24 13:05:00,158.39,158.71,158.36,158.5,2650.0,158.39,158.71,158.36,158.5,2650.0
2022-02-24 13:10:00,158.54,158.93,158.49,158.89,5644.0,158.54,158.93,158.49,158.89,5644.0
2022-02-24 13:15:00,158.86,159.2,158.86,159.07,9332.0,158.86,159.2,158.86,159.07,9332.0
2022-02-24 13:20:00,159.05,159.38,159.0,159.23,13440.0,159.05,159.38,159.0,159.23,13440.0
2022-02-24 13:25:00,159.23,159.27,158.68,158.71,8413.0,159.23,159.27,158.68,158.71,8413.0
2022-02-24 13:30:00,158.78,159.13,158.78,159.03,3999.0,158.78,159.13,158.78,159.03,3999.0
2022-02-24 13:35:00,158.93,159.38,158.92,159.23,2000.0,158.93,159.38,158.92,159.23,2000.0
2022-02-24 13:40:00,159.29,159.61,159.14,159.44,4399.0,159.29,159.61,159.14,159.44,4399.0
2022-02-24 13:45:00,159.24,159.87,159.22,159.87,2633.0,159.24,159.87,159.22,159.87,2633.0
2022-02-24 13:50:00,159.82,159.95,159.63,159.73,8244.0,159.82,159.95,159.63,159.73,8244.0
2022-02-24 13:55:00,159.77,159.89,159.15,159.15,4797.0,159.77,159.89,159.15,159.15,4797.0
2022-02-24 14:00:00,159.1,159.1,158.8,158.8,2521.0,159.1,159.1,158.8,158.8,2521.0
2022-02-24 14:05:00,159.1,159.21,158.62,158.62,3648.0,159.1,159.21,158.62,158.62,3648.0
2022-02-24 14:10:00,158.78,159.27,158.78,159.16,2594.0,158.78,159.27,158.78,159.16,2594.0
2022-02-24 14:15:00,159.34,159.43,158.91,159.43,3465.0,159.34,159.43,158.91,159.43,3465.0
2022-02-24 14:20:00,159.4,159.79,159.36,159.65,6791.0,159.4,159.79,159.36,159.65,6791.0
2022-02-24 14:25:00,159.84,159.88,159.59,159.88,2566.0,159.84,159.88,159.59,159.88,2566.0
2022-02-24 14:30:00,159.89,160.35,159.88,160.2,6106.0,159.89,160.35,159.88,160.2,6106.0
2022-02-24 14:35:00,160.31,160.59,160.24,160.59,3122.0,160.31,160.59,160.24,160.59,3122.0
2022-02-24 14:40:00,160.51,160.56,159.99,160.07,6427.0,160.51,160.56,159.99,160.07,6427.0
2022-02-24 14:45:00,160.12,160.36,159.98,160.36,3450.0,160.12,160.36,159.98,160.36,3450.0
2022-02-24 14:50:00,160.48,160.78,160.28,160.7,5474.0,160.48,160.78,160.28,160.7,5474.0
2022-02-24 14:55:00,160.69,160.74,160.41,160.63,4856.0,160.69,160.74,160.41,160.63,4856.0
2022-02-24 15:00:00,160.59,161.0,160.4,160.92,6332.0,160.59,161.0,160.4,160.92,6332.0
2022-02-24 15:05:00,160.89,161.15,160.79,160.94,7196.0,160.89,161.15,160.79,160.94,7196.0
2022-02-24 15:10:00,160.81,161.75,160.8,161.71,11072.0,160.81,161.75,160.8,161.71,11072.0
2022-02-24 15:15:00,161.75,162.02,161.54,161.97,12037.0,161.75,162.02,161.54,161.97,12037.0
2022-02-24 15:20:00,161.97,162.15,161.83,162.03,9204.0,161.97,162.15,161.83,162.03,9204.0
2022-02-24 15:25:00,162.1,162.1,161.54,161.54,9748.0,162.1,162.1,161.54,161.54,9748.0
2022-02-24 15:30:00,161.62,162.38,161.62,162.38,6208.0,161.62,162.38,161.62,162.38,6208.0
2022-02-24 15:35:00,162.4,162.58,162.37,162.54,7806.0,162.4,162.58,162.37,162.54,7806.0
2022-02-24 15:40:00,162.61,162.66,162.32,162.32,9853.0,162.61,162.66,162.32,162.32,9853.0
2022-02-24 15:45:00,162.25,162.48,162.04,162.04,16675.0,162.25,162.48,162.04,162.04,16675.0
2022-02-24 15:50:00,162.06,163.19,162.06,162.84,32123.0,162.06,163.19,162.06,162.84,32123.0
2022-02-24 15:55:00,162.86,163.39,162.85,163.39,97539.0,162.86,163.39,162.85,163.39,97539.0
2022-02-25 09:30:00,165.01,166.38,164.97,165.09,58851.0,165.01,166.38,164.97,165.09,58851.0
2022-02-25 09:35:00,165.07,165.25,164.23,164.25,25675.0,165.07,165.25,164.23,164.25,25675.0
2022-02-25 09:40:00,164.25,164.79,163.64,164.22,30189.0,164.25,164.79,163.64,164.22,30189.0
2022-02-25 09:45:00,164.3,165.05,163.95,164.22,30443.0,164.3,165.05,163.95,164.22,30443.0
2022-02-25 09:50:00,164.17,164.32,163.69,163.93,28046.0,164.17,164.32,163.69,163.93,28046.0
2022-02-25 09:55:00,163.99,164.24,163.6,163.79,17802.0,163.99,164.24,163.6,163.79,17802.0
2022-02-25 10:00:00,163.59,163.61,161.98,161.99,40152.0,163.59,163.61,161.98,161.99,40152.0
2022-02-25 10:05:00,162.16,162.79,162.02,162.29,19647.0,162.16,162.79,162.02,162.29,19647.0
2022-02-25 10:10:00,162.28,162.5,161.65,161.65,11536.0,162.28,162.5,161.65,161.65,11536.0
2022-02-25 10:15:00,161.67,162.2,161.14,162.2,10604.0,161.67,162.2,161.14,162.2,10604.0
2022-02-25 10:20:00,162.12,162.8,162.12,162.76,14494.0,162.12,162.8,162.12,162.76,14494.0
2022-02-25 10:25:00,162.66,163.32,162.57,163.14,16565.0,162.66,163.32,162.57,163.14,16565.0
2022-02-25 10:30:00,162.99,163.14,162.9,162.93,25590.0,162.99,163.14,162.9,162.93,25590.0
2022-02-25 10:35:00,162.89,162.89,162.27,162.5,4201.0,162.89,162.89,162.27,162.5,4201.0
2022-02-25 10:40:00,162.57,162.96,162.28,162.39,3714.0,162.57,162.96,162.28,162.39,3714.0
2022-02-25 10:45:00,162.47,162.79,162.47,162.62,2438.0,162.47,162.79,162.47,162.62,2438.0
2022-02-25 10:50:00,162.61,162.74,161.99,161.99,5000.0,162.61,162.74,161.99,161.99,5000.0
2022-02-25 10:55:00,161.89,162.38,161.89,162.14,4640.0,161.89,162.38,161.89,162.14,4640.0
2022-02-25 11:00:00,162.16,162.18,161.73,161.9,11244.0,162.16,162.18,161.73,161.9,11244.0
2022-02-25 11:05:00,161.87,161.99,161.71,161.8,4663.0,161.87,161.99,161.71,161.8,4663.0
2022-02-25 11:10:00,161.76,162.24,161.64,162.24,2380.0,161.76,162.24,161.64,162.24,2380.0
2022-02-25 11:15:00,162.2,162.7,162.09,162.7,4224.0,162.2,162.7,162.09,162.7,4224.0
2022-02-25 11:20:00,162.78,162.83,162.63,162.81,2750.0,162.78,162.83,162.63,162.81,2750.0
2022-02-25 11:25:00,162.82,162.96,162.67,162.92,2366.0,162.82,162.96,162.67,162.92,2366.0
2022-02-25 11:30:00,162.81,163.02,162.62,163.02,3830.0,162.81,163.02,162.62,163.02,3830.0
2022-02-25 11:35:00,163.19,163.48,163.07,163.48,3208.0,163.19,163.48,163.07,163.48,3208.0
2022-02-25 11:40:00,163.38,163.6,163.22,163.6,6797.0,163.38,163.6,163.22,163.6,6797.0
2022-02-25 11:45:00,163.59,163.96,163.59,163.96,9881.0,163.59,163.96,163.59,163.96,9881.0
2022-02-25 11:50:00,163.96,163.97,163.65,163.9,7210.0,163.96,163.97,163.65,163.9,7210.0
2022-02-25 11:55:00,163.87,163.97,163.69,163.74,4577.0,163.87,163.97,163.69,163.74,4577.0
2022-02-25 12:00:00,163.8,164.31,163.62,164.23,10050.0,163.8,164.31,163.62,164.23,10050.0
2022-02-25 12:05:00,164.22,164.41,164.05,164.1,2600.0,164.22,164.41,164.05,164.1,2600.0
2022-02-25 12:10:00,164.01,164.23,163.83,163.91,5373.0,164.01,164.23,163.83,163.91,5373.0
2022-02-25 12:15:00,163.81,164.19,163.8,164.06,5820.0,163.81,164.19,163.8,164.06,5820.0
2022-02-25 12:20:00,163.95,163.96,163.72,163.72,2043.0,163.95,163.96,163.72,163.72,2043.0
2022-02-25 12:25:00,163.86,164.23,163.86,164.07,3302.0,163.86,164.23,163.86,164.07,3302.0
2022-02-25 12:30:00,164.11,164.22,164.01,164.15,2858.0,164.11,164.22,164.01,164.15,2858.0
2022-02-25 12:35:00,164.19,164.27,164.03,164.08,1636.0,164.19,164.27,164.03,164.08,1636.0
2022-02-25 12:40:00,164.15,164.26,164.01,164.13,3679.0,164.15,164.26,164.01,164.13,3679.0
2022-02-25 12:45:00,164.08,164.16,163.82,163.82,2700.0,164.08,164.16,163.82,163.82,2700.0
2022-02-25 12:50:00,163.82,163.86,163.52,163.52,4200.0,163.82,163.86,163.52,163.52,4200.0
2022-02-25 12:55:00,163.3,163.4,163.16,163.4,5642.0,163.3,163.4,163.16,163.4,5642.0
2022-02-25 13:00:00,163.4,163.66,163.39,163.46,3600.0,163.4,163.66,163.39,163.46,3600.0
2022-02-25 13:05:00,163.5,163.51,163.29,163.31,1916.0,163.5,163.51,163.29,163.31,1916.0
2022-02-25 13:10:00,163.28,163.31,163.09,163.3,3018.0,163.28,163.31,163.09,163.3,3018.0
2022-02-25 13:15:00,163.31,163.59,163.25,163.59,2400.0,163.31,163.59,163.25,163.59,2400.0
2022-02-25 13:20:00,163.55,163.67,163.45,163.47,1800.0,163.55,163.67,163.45,163.47,1800.0
2022-02-25 13:25:00,163.57,163.82,163.57,163.79,2600.0,163.57,163.82,163.57,163.79,2600.0
2022-02-25 13:30:00,163.9,164.17,163.9,163.98,1164.0,163.9,164.17,163.9,163.98,1164.0
2022-02-25 13:35:00,163.78,163.9,163.75,163.9,2875.0,163.78,163.9,163.75,163.9,2875.0
2022-02-25 13:40:00,164.04,164.4,164.02,164.21,6444.0,164.04,164.4,164.02,164.21,6444.0
2022-02-25 13:45:00,164.18,164.18,163.94,163.99,2605.0,164.18,164.18,163.94,163.99,2605.0
2022-02-25 13:50:00,164.05,164.37,164.05,164.23,3786.0,164.05,164.37,164.05,164.23,3786.0
2022-02-25 13:55:00,164.2,164.4,164.03,164.4,7138.0,164.2,164.4,164.03,164.4,7138.0
2022-02-25 14:00:00,164.34,164.6,164.24,164.51,6182.0,164.34,164.6,164.24,164.51,6182.0
2022-02-25 14:05:00,164.49,164.5,163.97,163.97,2214.0,164.49,164.5,163.97,163.97,2214.0
2022-02-25 14:10:00,163.99,163.99,163.76,163.79,3763.0,163.99,163.99,163.76,163.79,3763.0
2022-02-25 14:15:00,163.88,164.0,163.84,163.84,2615.0,163.88,164.0,163.84,163.84,2615.0
2022-02-25 14:20:00,163.92,164.21,163.76,164.18,13937.0,163.92,164.21,163.76,164.18,13937.0
2022-02-25 14:25:00,164.14,164.35,164.04,164.05,12585.0,164.14,164.35,164.04,164.05,12585.0
2022-02-25 14:30:00,164.12,164.16,163.56,163.61,11780.0,164.12,164.16,163.56,163.61,11780.0
2022-02-25 14:35:00,163.63,163.89,163.63,163.8,5983.0,163.63,163.89,163.63,163.8,5983.0
2022-02-25 14:40:00,163.82,164.18,163.59,163.6,7394.0,163.82,164.18,163.59,163.6,7394.0
2022-02-25 14:45:00,163.56,163.81,163.42,163.73,5320.0,163.56,163.81,163.42,163.73,5320.0
2022-02-25 14:50:00,163.61,163.64,162.89,163.25,7040.0,163.61,163.64,162.89,163.25,7040.0
2022-02-25 14:55:00,163.24,163.51,163.06,163.51,12471.0,163.24,163.51,163.06,163.51,12471.0
2022-02-25 15:00:00,163.55,163.63,163.25,163.25,5027.0,163.55,163.63,163.25,163.25,5027.0
2022-02-25 15:05:00,163.35,163.39,163.12,163.26,3612.0,163.35,163.39,163.12,163.26,3612.0
2022-02-25 15:10:00,163.33,163.61,163.16,163.59,4972.0,163.33,163.61,163.16,163.59,4972.0
2022-02-25 15:15:00,163.54,163.79,163.54,163.75,4258.0,163.54,163.79,163.54,163.75,4258.0
2022-02-25 15:20:00,163.78,164.11,163.67,164.09,5699.0,163.78,164.11,163.67,164.09,5699.0
2022-02-25 15:25:00,164.14,164.31,163.64,163.72,24537.0,164.14,164.31,163.64,163.72,24537.0
2022-02-25 15:30:00,163.72,164.05,163.72,163.99,9265.0,163.72,164.05,163.72,163.99,9265.0
2022-02-25 15:35:00,163.92,164.16,163.85,164.07,8499.0,163.92,164.16,163.85,164.07,8499.0
2022-02-25 15:40:00,163.99,164.28,163.9,164.2,12225.0,163.99,164.28,163.9,164.2,12225.0
2022-02-25 15:45:00,164.17,164.63,164.06,164.59,30339.0,164.17,164.63,164.06,164.59,30339.0
2022-02-25 15:50:00,164.65,165.0,164.41,164.78,54908.0,164.65,165.0,164.41,164.78,54908.0
2022-02-25 15:55:00,164.76,165.39,164.71,165.35,90823.0,164.76,165.39,164.71,165.35,90823.0
2022-02-28 09:30:00,162.47,164.97,162.47,164.77,22575.0,162.47,164.97,162.47,164.77,22575.0
2022-02-28 09:35:00,165.0,165.09,163.83,164.0,30985.0,165.0,165.09,163.83,164.0,30985.0
2022-02-28 09:40:00,163.96,164.38,163.28,163.73,23992.0,163.96,164.38,163.28,163.73,23992.0
2022-02-28 09:45:00,163.63,164.01,163.13,163.4,8035.0,163.63,164.01,163.13,163.4,8035.0
2022-02-28 09:50:00,163.2,163.71,163.12,163.38,7781.0,163.2,163.71,163.12,163.38,7781.0
2022-02-28 09:55:00,163.55,163.78,163.36,163.78,7556.0,163.55,163.78,163.36,163.78,7556.0
2022-02-28 10:00:00,163.78,163.93,162.73,162.73,5700.0,163.78,163.93,162.73,162.73,5700.0
2022-02-28 10:05:00,162.79,162.93,162.49,162.93,7337.0,162.79,162.93,162.49,162.93,7337.0
2022-02-28 10:10:00,163.01,163.16,162.55,162.82,7475.0,163.01,163.16,162.55,162.82,7475.0
2022-02-28 10:15:00,162.76,162.78,162.27,162.72,9464.0,162.76,162.78,162.27,162.72,9464.0
2022-02-28 10:20:00,162.75,162.8,162.27,162.32,4552.0,162.75,162.8,162.27,162.32,4552.0
2022-02-28 10:25:00,162.35,162.38,162.0,162.03,6953.0,162.35,162.38,162.0,162.03,6953.0
2022-02-28 10:30:00,162.05,162.09,161.58,161.72,7815.0,162.05,162.09,161.58,161.72,7815.0
2022-02-28 10:35:00,161.73,162.38,161.56,162.38,17420.0,161.73,162.38,161.56,162.38,17420.0
2022-02-28 10:40:00,162.43,162.49,161.97,162.42,16331.0,162.43,162.49,161.97,162.42,16331.0
2022-02-28 10:45:00,162.48,162.7,162.39,162.39,3900.0,162.48,162.7,162.39,162.39,3900.0
2022-02-28 10:50:00,162.39,162.47,162.22,162.41,4365.0,162.39,162.47,162.22,162.41,4365.0
2022-02-28 10:55:00,162.47,162.62,162.14,162.14,6441.0,162.47,162.62,162.14,162.14,6441.0
2022-02-28 11:00:00,162.21,162.31,161.88,161.94,5120.0,162.21,162.31,161.88,161.94,5120.0
2022-02-28 11:05:00,161.93,161.98,161.78,161.98,4133.0,161.93,161.98,161.78,161.98,4133.0
2022-02-28 11:10:00,162.05,162.23,161.78,162.11,8000.0,162.05,162.23,161.78,162.11,8000.0
2022-02-28 11:15:00,162.13,162.57,162.11,162.56,9113.0,162.13,162.57,162.11,162.56,9113.0
2022-02-28 11:20:00,162.43,162.63,162.39,162.63,4788.0,162.43,162.63,162.39,162.63,4788.0
2022-02-28 11:25:00,162.57,163.7,162.4,163.61,28008.0,162.57,163.7,162.4,163.61,28008.0
2022-02-28 11:30:00,163.34,163.53,162.86,162.86,5449.0,163.34,163.53,162.86,162.86,5449.0
2022-02-28 11:35:00,162.96,164.26,162.95,164.2,29222.0,162.96,164.26,162.95,164.2,29222.0
2022-02-28 11:40:00,164.14,164.5,163.66,163.68,14113.0,164.14,164.5,163.66,163.68,14113.0
2022-02-28 11:45:00,163.61,163.73,163.37,163.58,4877.0,163.61,163.73,163.37,163.58,4877.0
2022-02-28 11:50:00,163.55,163.59,163.21,163.24,6125.0,163.55,163.59,163.21,163.24,6125.0
2022-02-28 11:55:00,163.26,163.64,163.26,163.61,6415.0,163.26,163.64,163.26,163.61,6415.0
2022-02-28 12:00:00,163.64,164.02,163.5,163.5,6698.0,163.64,164.02,163.5,163.5,6698.0
2022-02-28 12:05:00,163.47,163.47,162.98,162.99,13049.0,163.47,163.47,162.98,162.99,13049.0
2022-02-28 12:10:00,162.9,162.97,162.75,162.97,7401.0,162.9,162.97,162.75,162.97,7401.0
2022-02-28 12:15:00,163.0,163.16,162.93,163.14,3563.0,163.0,163.16,162.93,163.14,3563.0
2022-02-28 12:20:00,163.28,163.28,162.94,162.94,5401.0,163.28,163.28,162.94,162.94,5401.0
2022-02-28 12:25:00,162.95,163.0,162.88,162.9,3300.0,162.95,163.0,162.88,162.9,3300.0
2022-02-28 12:30:00,162.92,163.14,162.81,162.9,6991.0,162.92,163.14,162.81,162.9,6991.0
2022-02-28 12:35:00,162.76,162.77,162.15,162.15,5360.0,162.76,162.77,162.15,162.15,5360.0
2022-02-28 12:40:00,162.26,162.3,162.0,162.1,4575.0,162.26,162.3,162.0,162.1,4575.0
2022-02-28 12:45:00,162.07,162.57,161.93,162.57,8147.0,162.07,162.57,161.93,162.57,8147.0
2022-02-28 12:50:00,162.54,162.62,162.22,162.43,4892.0,162.54,162.62,162.22,162.43,4892.0
2022-02-28 12:55:00,162.36,162.67,162.35,162.67,5541.0,162.36,162.67,162.35,162.67,5541.0
2022-02-28 13:00:00,162.71,162.92,162.66,162.92,2350.0,162.71,162.92,162.66,162.92,2350.0
2022-02-28 13:05:00,162.9,162.99,162.71,162.89,4544.0,162.9,162.99,162.71,162.89,4544.0
2022-02-28 13:10:00,162.89,163.0,162.78,162.8,4766.0,162.89,163.0,162.78,162.8,4766.0
2022-02-28 13:15:00,162.87,162.91,162.08,162.08,2602.0,162.87,162.91,162.08,162.08,2602.0
2022-02-28 13:20:00,162.04,162.14,161.95,162.03,4023.0,162.04,162.14,161.95,162.03,4023.0
2022-02-28 13:25:00,162.0,162.34,162.0,162.25,5712.0,162.0,162.34,162.0,162.25,5712.0
2022-02-28 13:30:00,162.12,162.48,162.05,162.39,4552.0,162.12,162.48,162.05,162.39,4552.0
2022-02-28 13:35:00,162.35,162.55,162.2,162.48,3600.0,162.35,162.55,162.2,162.48,3600.0
2022-02-28 13:40:00,162.47,162.47,161.89,162.05,5069.0,162.47,162.47,161.89,162.05,5069.0
2022-02-28 13:45:00,162.05,162.09,161.8,162.03,3901.0,162.05,162.09,161.8,162.03,3901.0
2022-02-28 13:50:00,162.1,162.28,162.03,162.04,4106.0,162.1,162.28,162.03,162.04,4106.0
2022-02-28 13:55:00,162.02,162.05,161.87,161.99,4265.0,162.02,162.05,161.87,161.99,4265.0
2022-02-28 14:00:00,162.03,162.03,161.29,161.35,9071.0,162.03,162.03,161.29,161.35,9071.0
2022-02-28 14:05:00,161.38,161.43,161.06,161.1,6409.0,161.38,161.43,161.06,161.1,6409.0
2022-02-28 14:10:00,161.13,161.45,161.13,161.22,6223.0,161.13,161.45,161.13,161.22,6223.0
2022-02-28 14:15:00,161.18,161.59,161.16,161.57,6290.0,161.18,161.59,161.16,161.57,6290.0
2022-02-28 14:20:00,161.46,161.47,161.11,161.15,3500.0,161.46,161.47,161.11,161.15,3500.0
2022-02-28 14:25:00,161.03,161.44,160.92,161.07,6925.0,161.03,161.44,160.92,161.07,6925.0
2022-02-28 14:30:00,160.9,161.14,160.87,161.12,5502.0,160.9,161.14,160.87,161.12,5502.0
2022-02-28 14:35:00,161.14,161.51,161.14,161.23,7933.0,161.14,161.51,161.14,161.23,7933.0
2022-02-28 14:40:00,161.27,161.82,161.23,161.61,7405.0,161.27,161.82,161.23,161.61,7405.0
2022-02-28 14:45:00,161.55,161.61,161.28,161.33,3985.0,161.55,161.61,161.28,161.33,3985.0
2022-02-28 14:50:00,161.44,161.57,161.21,161.57,6408.0,161.44,161.57,161.21,161.57,6408.0
2022-02-28 14:55:00,161.59,162.09,161.59,161.9,11766.0,161.59,162.09,161.59,161.9,11766.0
2022-02-28 15:00:00,161.78,162.01,161.68,161.72,9804.0,161.78,162.01,161.68,161.72,9804.0
2022-02-28 15:05:00,161.67,161.96,161.4,161.96,10406.0,161.67,161.96,161.4,161.96,10406.0
2022-02-28 15:10:00,161.82,161.95,161.48,161.78,6986.0,161.82,161.95,161.48,161.78,6986.0
2022-02-28 15:15:00,161.78,161.85,161.45,161.82,6286.0,161.78,161.85,161.45,161.82,6286.0
2022-02-28 15:20:00,161.84,162.2,161.84,162.19,6407.0,161.84,162.2,161.84,162.19,6407.0
2022-02-28 15:25:00,162.15,162.45,162.13,162.15,9584.0,162.15,162.45,162.13,162.15,9584.0
2022-02-28 15:30:00,162.17,162.38,161.82,161.84,16148.0,162.17,162.38,161.82,161.84,16148.0
2022-02-28 15:35:00,161.83,161.83,161.25,161.31,6487.0,161.83,161.83,161.25,161.31,6487.0
2022-02-28 15:40:00,161.33,161.64,161.33,161.64,11390.0,161.33,161.64,161.33,161.64,11390.0
2022-02-28 15:45:00,161.59,161.99,161.59,161.84,13331.0,161.59,161.99,161.59,161.84,13331.0
2022-02-28 15:50:00,161.89,162.35,161.88,162.11,35992.0,161.89,162.35,161.88,162.11,35992.0
2022-02-28 15:55:00,162.04,162.31,161.96,162.03,109554.0,162.04,162.31,161.96,162.03,109554.0
2022-03-01 09:30:00,163.44,163.56,162.09,163.56,20924.0,163.44,163.56,162.09,163.56,20924.0
2022-03-01 09:35:00,163.6,164.0,163.39,164.0,9779.0,163.6,164.0,163.39,164.0,9779.0
2022-03-01 09:40:00,163.97,163.99,163.15,163.15,11838.0,163.97,163.99,163.15,163.15,11838.0
2022-03-01 09:45:00,163.01,163.47,162.86,163.0,12740.0,163.01,163.47,162.86,163.0,12740.0
2022-03-01 09:50:00,163.0,163.0,162.31,162.5,7521.0,163.0,163.0,162.31,162.5,7521.0
2022-03-01 09:55:00,162.5,162.73,162.02,162.63,5088.0,162.5,162.73,162.02,162.63,5088.0
2022-03-01 10:00:00,162.8,163.14,162.06,162.08,5576.0,162.8,163.14,162.06,162.08,5576.0
2022-03-01 10:05:00,162.1,162.29,161.86,161.88,6328.0,162.1,162.29,161.86,161.88,6328.0
2022-03-01 10:10:00,161.87,161.95,161.46,161.63,22141.0,161.87,161.95,161.46,161.63,22141.0
2022-03-01 10:15:00,161.65,162.01,161.37,161.37,5852.0,161.65,162.01,161.37,161.37,5852.0
2022-03-01 10:20:00,161.46,161.51,161.07,161.23,6430.0,161.46,161.51,161.07,161.23,6430.0
2022-03-01 10:25:00,161.28,161.37,160.8,160.89,7094.0,161.28,161.37,160.8,160.89,7094.0
2022-03-01 10:30:00,160.89,161.16,160.72,160.87,7327.0,160.89,161.16,160.72,160.87,7327.0
2022-03-01 10:35:00,160.92,161.14,160.86,160.87,6792.0,160.92,161.14,160.86,160.87,6792.0
2022-03-01 10:40:00,160.86,160.92,160.18,160.25,3632.0,160.86,160.92,160.18,160.25,3632.0
2022-03-01 10:45:00,160.2,160.2,159.87,159.87,11512.0,160.2,160.2,159.87,159.87,11512.0
2022-03-01 10:50:00,159.83,160.38,159.75,160.38,7542.0,159.83,160.38,159.75,160.38,7542.0
2022-03-01 10:55:00,160.35,160.69,160.35,160.55,11034.0,160.35,160.69,160.35,160.55,11034.0
2022-03-01 11:00:00,160.59,161.09,160.54,161.07,8132.0,160.59,161.09,160.54,161.07,8132.0
2022-03-01 11:05:00,161.06,161.22,160.83,160.99,6615.0,161.06,161.22,160.83,160.99,6615.0
2022-03-01 11:10:00,161.01,161.3,160.98,161.3,4365.0,161.01,161.3,160.98,161.3,4365.0
2022-03-01 11:15:00,161.34,161.37,160.58,160.63,6903.0,161.34,161.37,160.58,160.63,6903.0
2022-03-01 11:20:00,160.53,160.55,160.08,160.41,17268.0,160.53,160.55,160.08,160.41,17268.0
2022-03-01 11:25:00,160.29,160.29,159.94,160.09,12398.0,160.29,160.29,159.94,160.09,12398.0
2022-03-01 11:30:00,159.99,160.03,159.33,159.4,7701.0,159.99,160.03,159.33,159.4,7701.0
2022-03-01 11:35:00,159.35,159.37,158.8,158.85,9020.0,159.35,159.37,158.8,158.85,9020.0
2022-03-01 11:40:00,158.82,159.24,158.68,159.24,8237.0,158.82,159.24,158.68,159.24,8237.0
2022-03-01 11:45:00,159.17,159.17,158.61,159.05,11780.0,159.17,159.17,158.61,159.05,11780.0
2022-03-01 11:50:00,158.99,159.05,158.53,158.55,11674.0,158.99,159.05,158.53,158.55,11674.0
2022-03-01 11:55:00,158.62,158.62,158.21,158.21,3264.0,158.62,158.62,158.21,158.21,3264.0
2022-03-01 12:00:00,158.25,158.33,158.0,158.3,13629.0,158.25,158.33,158.0,158.3,13629.0
2022-03-01 12:05:00,158.38,158.46,158.1,158.15,8317.0,158.38,158.46,158.1,158.15,8317.0
2022-03-01 12:10:00,158.23,158.45,158.19,158.45,2100.0,158.23,158.45,158.19,158.45,2100.0
2022-03-01 12:15:00,158.49,158.97,158.41,158.97,10639.0,158.49,158.97,158.41,158.97,10639.0
2022-03-01 12:20:00,158.98,159.37,158.95,159.08,13866.0,158.98,159.37,158.95,159.08,13866.0
2022-03-01 12:25:00,159.14,159.35,158.94,159.21,6272.0,159.14,159.35,158.94,159.21,6272.0
2022-03-01 12:30:00,159.16,159.64,159.13,159.5,3314.0,159.16,159.64,159.13,159.5,3314.0
2022-03-01 12:35:00,159.44,159.6,159.44,159.6,1218.0,159.44,159.6,159.44,159.6,1218.0
2022-03-01 12:40:00,159.59,159.97,159.59,159.97,2906.0,159.59,159.97,159.59,159.97,2906.0
2022-03-01 12:45:00,159.89,160.14,159.84,160.0,2670.0,159.89,160.14,159.84,160.0,2670.0
2022-03-01 12:50:00,159.93,159.93,159.74,159.88,3103.0,159.93,159.93,159.74,159.88,3103.0
2022-03-01 12:55:00,159.92,160.08,159.84,160.08,2411.0,159.92,160.08,159.84,160.08,2411.0
2022-03-01 13:00:00,160.0,160.12,159.83,160.0,4462.0,160.0,160.12,159.83,160.0,4462.0
2022-03-01 13:05:00,159.96,160.09,159.77,159.95,4982.0,159.96,160.09,159.77,159.95,4982.0
2022-03-01 13:10:00,159.92,160.11,159.89,159.97,4916.0,159.92,160.11,159.89,159.97,4916.0
2022-03-01 13:15:00,160.01,160.01,159.75,159.75,5946.0,160.01,160.01,159.75,159.75,5946.0
2022-03-01 13:20:00,159.92,160.12,159.8,159.8,7951.0,159.92,160.12,159.8,159.8,7951.0
2022-03-01 13:25:00,159.8,159.81,159.3,159.31,4713.0,159.8,159.81,159.3,159.31,4713.0
2022-03-01 13:30:00,159.24,159.45,159.06,159.41,7290.0,159.24,159.45,159.06,159.41,7290.0
2022-03-01 13:35:00,159.42,159.83,159.37,159.82,3620.0,159.42,159.83,159.37,159.82,3620.0
2022-03-01 13:40:00,159.71,159.82,159.65,159.8,3905.0,159.71,159.82,159.65,159.8,3905.0
2022-03-01 13:45:00,159.88,160.0,159.67,159.77,11748.0,159.88,160.0,159.67,159.77,11748.0
2022-03-01 13:50:00,159.82,160.12,159.82,160.12,2346.0,159.82,160.12,159.82,160.12,2346.0
2022-03-01 13:55:00,160.1,160.31,160.01,160.13,2825.0,160.1,160.31,160.01,160.13,2825.0
2022-03-01 14:00:00,160.24,160.24,159.94,160.19,3155.0,160.24,160.24,159.94,160.19,3155.0
2022-03-01 14:05:00,160.2,160.27,160.0,160.1,12241.0,160.2,160.27,160.0,160.1,12241.0
2022-03-01 14:10:00,160.03,160.1,159.79,159.99,5811.0,160.03,160.1,159.79,159.99,5811.0
2022-03-01 14:15:00,159.96,160.15,159.82,160.0,4523.0,159.96,160.15,159.82,160.0,4523.0
2022-03-01 14:20:00,160.12,160.26,159.93,160.13,6232.0,160.12,160.26,159.93,160.13,6232.0
2022-03-01 14:25:00,160.12,160.21,160.0,160.06,3017.0,160.12,160.21,160.0,160.06,3017.0
2022-03-01 14:30:00,160.04,160.12,159.92,160.02,6405.0,160.04,160.12,159.92,160.02,6405.0
2022-03-01 14:35:00,160.02,160.3,159.96,160.23,4156.0,160.02,160.3,159.96,160.23,4156.0
2022-03-01 14:40:00,160.22,160.49,160.21,160.4,8660.0,160.22,160.49,160.21,160.4,8660.0
2022-03-01 14:45:00,160.4,160.61,160.06,160.1,4383.0,160.4,160.61,160.06,160.1,4383.0
2022-03-01 14:50:00,160.09,160.09,159.7,159.87,8149.0,160.09,160.09,159.7,159.87,8149.0
2022-03-01 14:55:00,159.88,159.97,159.8,159.89,6303.0,159.88,159.97,159.8,159.89,6303.0
2022-03-01 15:00:00,159.91,160.32,159.85,160.32,4788.0,159.91,160.32,159.85,160.32,4788.0
2022-03-01 15:05:00,160.43,160.49,160.27,160.36,6998.0,160.43,160.49,160.27,160.36,6998.0
2022-03-01 15:10:00,160.32,160.38,159.98,160.13,9891.0,160.32,160.38,159.98,160.13,9891.0
2022-03-01 15:15:00,160.14,160.14,159.8,160.03,6763.0,160.14,160.14,159.8,160.03,6763.0
2022-03-01 15:20:00,160.0,160.01,159.55,159.63,5210.0,160.0,160.01,159.55,159.63,5210.0
2022-03-01 15:25:00,159.54,159.75,159.5,159.55,9355.0,159.54,159.75,159.5,159.55,9355.0
2022-03-01 15:30:00,159.5,159.82,159.35,159.66,14255.0,159.5,159.82,159.35,159.66,14255.0
2022-03-01 15:35:00,159.66,159.96,159.58,159.92,13661.0,159.66,159.96,159.58,159.92,13661.0
2022-03-01 15:40:00,159.9,160.16,159.71,159.72,13359.0,159.9,160.16,159.71,159.72,13359.0
2022-03-01 15:45:00,159.73,159.73,159.26,159.27,17103.0,159.73,159.73,159.26,159.27,17103.0
2022-03-01 15:50:00,159.16,159.79,158.94,159.75,53892.0,159.16,159.79,158.94,159.75,53892.0
2022-03-01 15:55:00,159.78,159.93,159.54,159.8,75645.0,159.78,159.93,159.54,159.8,75645.0
2022-03-02 09:30:00,160.42,161.26,160.0,160.87,21631.0,160.42,161.26,160.0,160.87,21631.0
2022-03-02 09:35:00,160.96,161.08,160.23,160.27,17362.0,160.96,161.08,160.23,160.27,17362.0
2022-03-02 09:40:00,160.27,161.0,160.27,160.56,9935.0,160.27,161.0,160.27,160.56,9935.0
2022-03-02 09:45:00,160.42,160.97,159.63,160.9,11223.0,160.42,160.97,159.63,160.9,11223.0
2022-03-02 09:50:00,160.86,160.9,160.38,160.42,5155.0,160.86,160.9,160.38,160.42,5155.0
2022-03-02 09:55:00,160.57,160.73,160.15,160.35,1835.0,160.57,160.73,160.15,160.35,1835.0
2022-03-02 10:00:00,160.34,160.54,160.29,160.53,4269.0,160.34,160.54,160.29,160.53,4269.0
2022-03-02 10:05:00,160.59,160.8,160.1,160.22,11436.0,160.59,160.8,160.1,160.22,11436.0
2022-03-02 10:10:00,160.04,160.23,159.87,160.02,6728.0,160.04,160.23,159.87,160.02,6728.0
2022-03-02 10:15:00,160.05,160.41,159.99,160.36,8287.0,160.05,160.41,159.99,160.36,8287.0
2022-03-02 10:20:00,160.46,160.78,160.41,160.56,3877.0,160.46,160.78,160.41,160.56,3877.0
2022-03-02 10:25:00,160.52,160.8,160.2,160.56,10924.0,160.52,160.8,160.2,160.56,10924.0
2022-03-02 10:30:00,160.58,160.96,160.25,160.84,24787.0,160.58,160.96,160.25,160.84,24787.0
2022-03-02 10:35:00,160.89,161.29,160.77,161.05,26564.0,160.89,161.29,160.77,161.05,26564.0
2022-03-02 10:40:00,161.07,161.22,160.83,161.22,15588.0,161.07,161.22,160.83,161.22,15588.0
2022-03-02 10:45:00,161.29,161.5,161.12,161.47,10904.0,161.29,161.5,161.12,161.47,10904.0
2022-03-02 10:50:00,161.51,161.64,160.8,160.8,5914.0,161.51,161.64,160.8,160.8,5914.0
2022-03-02 10:55:00,160.87,161.31,160.72,161.19,11485.0,160.87,161.31,160.72,161.19,11485.0
2022-03-02 11:00:00,161.13,161.46,160.57,161.16,13213.0,161.13,161.46,160.57,161.16,13213.0
2022-03-02 11:05:00,161.18,161.34,161.01,161.03,10206.0,161.18,161.34,161.01,161.03,10206.0
2022-03-02 11:10:00,161.04,161.42,160.81,161.42,11464.0,161.04,161.42,160.81,161.42,11464.0
2022-03-02 11:15:00,161.42,161.6,160.97,160.97,17480.0,161.42,161.6,160.97,160.97,17480.0
2022-03-02 11:20:00,160.97,160.97,160.52,160.52,2785.0,160.97,160.97,160.52,160.52,2785.0
2022-03-02 11:25:00,160.63,160.87,160.59,160.75,3451.0,160.63,160.87,160.59,160.75,3451.0
2022-03-02 11:30:00,160.81,161.13,160.81,160.89,5817.0,160.81,161.13,160.81,160.89,5817.0
2022-03-02 11:35:00,160.86,160.92,160.49,160.53,11359.0,160.86,160.92,160.49,160.53,11359.0
2022-03-02 11:40:00,160.53,160.53,160.04,160.32,8905.0,160.53,160.53,160.04,160.32,8905.0
2022-03-02 11:45:00,160.31,160.5,160.09,160.31,6916.0,160.31,160.5,160.09,160.31,6916.0
2022-03-02 11:50:00,160.2,160.36,160.05,160.05,6746.0,160.2,160.36,160.05,160.05,6746.0
2022-03-02 11:55:00,160.09,160.4,160.04,160.34,5583.0,160.09,160.4,160.04,160.34,5583.0
2022-03-02 12:00:00,160.33,160.58,160.29,160.52,3975.0,160.33,160.58,160.29,160.52,3975.0
2022-03-02 12:05:00,160.39,160.63,160.39,160.53,2740.0,160.39,160.63,160.39,160.53,2740.0
2022-03-02 12:10:00,160.62,160.82,160.61,160.82,5094.0,160.62,160.82,160.61,160.82,5094.0
2022-03-02 12:15:00,160.82,161.02,160.48,160.5,22376.0,160.82,161.02,160.48,160.5,22376.0
2022-03-02 12:20:00,160.48,160.58,160.4,160.54,7297.0,160.48,160.58,160.4,160.54,7297.0
2022-03-02 12:25:00,160.36,160.42,160.21,160.31,2775.0,160.36,160.42,160.21,160.31,2775.0
2022-03-02 12:30:00,160.35,160.57,160.27,160.43,11611.0,160.35,160.57,160.27,160.43,11611.0
2022-03-02 12:35:00,160.46,160.61,160.43,160.43,1900.0,160.46,160.61,160.43,160.43,1900.0
2022-03-02 12:40:00,160.37,160.37,160.23,160.34,1984.0,160.37,160.37,160.23,160.34,1984.0
2022-03-02 12:45:00,160.34,160.43,160.28,160.41,4418.0,160.34,160.43,160.28,160.41,4418.0
2022-03-02 12:50:00,160.32,160.54,160.17,160.47,3252.0,160.32,160.54,160.17,160.47,3252.0
2022-03-02 12:55:00,160.48,160.49,160.35,160.48,1231.0,160.48,160.49,160.35,160.48,1231.0
2022-03-02 13:00:00,160.56,160.75,160.45,160.75,1621.0,160.56,160.75,160.45,160.75,1621.0
2022-03-02 13:05:00,160.83,161.04,160.8,160.99,1320.0,160.83,161.04,160.8,160.99,1320.0
2022-03-02 13:10:00,161.11,161.51,161.09,161.41,4379.0,161.11,161.51,161.09,161.41,4379.0
2022-03-02 13:15:00,161.37,161.43,161.14,161.16,7999.0,161.37,161.43,161.14,161.16,7999.0
2022-03-02 13:20:00,161.23,161.23,160.77,160.77,7058.0,161.23,161.23,160.77,160.77,7058.0
2022-03-02 13:25:00,160.8,160.9,160.41,160.41,5124.0,160.8,160.9,160.41,160.41,5124.0
2022-03-02 13:30:00,160.5,160.76,160.31,160.63,5235.0,160.5,160.76,160.31,160.63,5235.0
2022-03-02 13:35:00,160.69,160.91,160.69,160.88,2152.0,160.69,160.91,160.69,160.88,2152.0
2022-03-02 13:40:00,160.82,160.96,160.63,160.91,1059.0,160.82,160.96,160.63,160.91,1059.0
2022-03-02 13:45:00,160.94,160.99,160.77,160.83,2186.0,160.94,160.99,160.77,160.83,2186.0
2022-03-02 13:50:00,160.87,160.95,160.81,160.81,900.0,160.87,160.95,160.81,160.81,900.0
2022-03-02 13:55:00,160.81,160.91,160.71,160.72,1400.0,160.81,160.91,160.71,160.72,1400.0
2022-03-02 14:00:00,160.74,160.89,160.67,160.68,2250.0,160.74,160.89,160.67,160.68,2250.0
2022-03-02 14:05:00,160.66,160.82,160.58,160.76,1709.0,160.66,160.82,160.58,160.76,1709.0
2022-03-02 14:10:00,160.8,160.83,160.66,160.81,2111.0,160.8,160.83,160.66,160.81,2111.0
2022-03-02 14:15:00,160.75,160.75,160.43,160.54,2500.0,160.75,160.75,160.43,160.54,2500.0
2022-03-02 14:20:00,160.59,160.62,160.28,160.28,1100.0,160.59,160.62,160.28,160.28,1100.0
2022-03-02 14:25:00,160.24,160.45,160.22,160.31,4916.0,160.24,160.45,160.22,160.31,4916.0
2022-03-02 14:30:00,160.39,160.42,160.24,160.27,3150.0,160.39,160.42,160.24,160.27,3150.0
2022-03-02 14:35:00,160.32,160.51,160.31,160.32,2246.0,160.32,160.51,160.31,160.32,2246.0
2022-03-02 14:40:00,160.37,160.73,160.35,160.7,1600.0,160.37,160.73,160.35,160.7,1600.0
2022-03-02 14:45:00,160.78,160.78,160.6,160.72,2101.0,160.78,160.78,160.6,160.72,2101.0
2022-03-02 14:50:00,160.72,160.77,160.43,160.44,7516.0,160.72,160.77,160.43,160.44,7516.0
2022-03-02 14:55:00,160.49,160.56,160.45,160.49,2822.0,160.49,160.56,160.45,160.49,2822.0
2022-03-02 15:00:00,160.48,161.09,160.48,161.07,4214.0,160.48,161.09,160.48,161.07,4214.0
2022-03-02 15:05:00,161.06,161.06,160.9,160.92,4760.0,161.06,161.06,160.9,160.92,4760.0
2022-03-02 15:10:00,160.86,160.96,160.72,160.73,2002.0,160.86,160.96,160.72,160.73,2002.0
2022-03-02 15:15:00,160.73,160.75,160.52,160.71,9143.0,160.73,160.75,160.52,160.71,9143.0
2022-03-02 15:20:00,160.67,160.69,160.57,160.57,4236.0,160.67,160.69,160.57,160.57,4236.0
2022-03-02 15:25:00,160.59,160.8,160.52,160.78,4297.0,160.59,160.8,160.52,160.78,4297.0
2022-03-02 15:30:00,160.68,160.79,160.56,160.73,8553.0,160.68,160.79,160.56,160.73,8553.0
2022-03-02 15:35:00,160.72,160.72,160.57,160.65,8900.0,160.72,160.72,160.57,160.65,8900.0
2022-03-02 15:40:00,160.65,160.83,160.64,160.73,13515.0,160.65,160.83,160.64,160.73,13515.0
2022-03-02 15:45:00,160.73,161.06,160.73,160.99,27364.0,160.73,161.06,160.73,160.99,27364.0
2022-03-02 15:50:00,161.02,161.33,160.76,160.94,55798.0,161.02,161.33,160.76,160.94,55798.0
2022-03-02 15:55:00,160.86,160.93,160.71,160.89,113904.0,160.86,160.93,160.71,160.89,113904.0
2022-03-03 09:30:00,161.05,161.44,160.33,160.57,26529.0,161.05,161.44,160.33,160.57,26529.0
2022-03-03 09:35:00,160.34,160.72,160.18,160.67,6202.0,160.34,160.72,160.18,160.67,6202.0
2022-03-03 09:40:00,160.7,160.81,159.72,159.76,9721.0,160.7,160.81,159.72,159.76,9721.0
2022-03-03 09:45:00,159.7,159.89,158.84,158.84,14400.0,159.7,159.89,158.84,158.84,14400.0
2022-03-03 09:50:00,158.85,159.02,158.4,158.4,16500.0,158.85,159.02,158.4,158.4,16500.0
2022-03-03 09:55:00,158.33,158.71,158.3,158.7,12392.0,158.33,158.71,158.3,158.7,12392.0
2022-03-03 10:00:00,158.68,159.36,158.68,159.36,4106.0,158.68,159.36,158.68,159.36,4106.0
2022-03-03 10:05:00,159.39,159.42,158.37,158.71,7732.0,159.39,159.42,158.37,158.71,7732.0
2022-03-03 10:10:00,158.74,158.94,158.3,158.61,37494.0,158.74,158.94,158.3,158.61,37494.0
2022-03-03 10:15:00,158.51,158.56,158.0,158.07,13781.0,158.51,158.56,158.0,158.07,13781.0
2022-03-03 10:20:00,158.07,158.41,157.98,158.41,37690.0,158.07,158.41,157.98,158.41,37690.0
2022-03-03 10:25:00,158.33,158.39,158.01,158.16,2149.0,158.33,158.39,158.01,158.16,2149.0
2022-03-03 10:30:00,158.21,158.55,158.08,158.43,5947.0,158.21,158.55,158.08,158.43,5947.0
2022-03-03 10:35:00,158.42,158.55,158.26,158.28,3493.0,158.42,158.55,158.26,158.28,3493.0
2022-03-03 10:40:00,158.31,158.32,158.0,158.0,10268.0,158.31,158.32,158.0,158.0,10268.0
2022-03-03 10:45:00,158.02,158.26,158.0,158.02,9376.0,158.02,158.26,158.0,158.02,9376.0
2022-03-03 10:50:00,158.09,158.39,157.97,158.26,36246.0,158.09,158.39,157.97,158.26,36246.0
2022-03-03 10:55:00,158.13,158.19,157.99,158.0,24249.0,158.13,158.19,157.99,158.0,24249.0
2022-03-03 11:00:00,158.0,158.37,158.0,158.34,8123.0,158.0,158.37,158.0,158.34,8123.0
2022-03-03 11:05:00,158.32,158.69,158.18,158.5,3539.0,158.32,158.69,158.18,158.5,3539.0
2022-03-03 11:10:00,158.54,158.6,158.31,158.32,2565.0,158.54,158.6,158.31,158.32,2565.0
2022-03-03 11:15:00,158.35,158.84,158.28,158.84,2030.0,158.35,158.84,158.28,158.84,2030.0
2022-03-03 11:20:00,158.9,159.0,158.75,158.84,4807.0,158.9,159.0,158.75,158.84,4807.0
2022-03-03 11:25:00,158.84,159.09,158.76,158.76,15210.0,158.84,159.09,158.76,158.76,15210.0
2022-03-03 11:30:00,158.72,158.82,158.55,158.56,4122.0,158.72,158.82,158.55,158.56,4122.0
2022-03-03 11:35:00,158.52,158.61,158.52,158.55,800.0,158.52,158.61,158.52,158.55,800.0
2022-03-03 11:40:00,158.44,158.76,158.44,158.65,5808.0,158.44,158.76,158.44,158.65,5808.0
2022-03-03 11:45:00,158.56,159.0,158.45,159.0,8346.0,158.56,159.0,158.45,159.0,8346.0
2022-03-03 11:50:00,158.77,158.97,158.77,158.97,1465.0,158.77,158.97,158.77,158.97,1465.0
2022-03-03 11:55:00,158.85,159.0,158.58,158.88,6560.0,158.85,159.0,158.58,158.88,6560.0
2022-03-03 12:00:00,158.8,158.92,158.73,158.75,2317.0,158.8,158.92,158.73,158.75,2317.0
2022-03-03 12:05:00,158.75,158.95,158.7,158.95,4325.0,158.75,158.95,158.7,158.95,4325.0
2022-03-03 12:10:00,158.95,159.25,158.92,159.13,4100.0,158.95,159.25,158.92,159.13,4100.0
2022-03-03 12:15:00,159.07,159.07,158.87,158.87,7600.0,159.07,159.07,158.87,158.87,7600.0
2022-03-03 12:20:00,158.91,158.91,158.3,158.4,9037.0,158.91,158.91,158.3,158.4,9037.0
2022-03-03 12:25:00,158.42,158.42,157.98,158.19,16220.0,158.42,158.42,157.98,158.19,16220.0
2022-03-03 12:30:00,158.19,159.25,158.14,159.02,5000.0,158.19,159.25,158.14,159.02,5000.0
2022-03-03 12:35:00,159.0,159.2,158.82,158.95,3006.0,159.0,159.2,158.82,158.95,3006.0
2022-03-03 12:40:00,158.82,158.82,158.39,158.52,7028.0,158.82,158.82,158.39,158.52,7028.0
2022-03-03 12:45:00,158.49,158.72,158.21,158.45,5760.0,158.49,158.72,158.21,158.45,5760.0
2022-03-03 12:50:00,158.58,158.65,158.35,158.65,3993.0,158.58,158.65,158.35,158.65,3993.0
2022-03-03 12:55:00,158.61,158.82,158.55,158.79,3245.0,158.61,158.82,158.55,158.79,3245.0
2022-03-03 13:00:00,158.69,158.97,158.67,158.97,2740.0,158.69,158.97,158.67,158.97,2740.0
2022-03-03 13:05:00,158.95,159.06,158.81,158.83,3313.0,158.95,159.06,158.81,158.83,3313.0
2022-03-03 13:10:00,158.91,159.0,158.84,158.89,5915.0,158.91,159.0,158.84,158.89,5915.0
2022-03-03 13:15:00,158.88,159.34,158.87,159.19,8889.0,158.88,159.34,158.87,159.19,8889.0
2022-03-03 13:20:00,159.16,159.16,158.56,158.87,10269.0,159.16,159.16,158.56,158.87,10269.0
2022-03-03 13:25:00,158.88,158.92,158.5,158.64,7555.0,158.88,158.92,158.5,158.64,7555.0
2022-03-03 13:30:00,158.5,158.5,158.0,158.0,21230.0,158.5,158.5,158.0,158.0,21230.0
2022-03-03 13:35:00,158.07,158.28,158.07,158.13,1511.0,158.07,158.28,158.07,158.13,1511.0
2022-03-03 13:40:00,158.11,158.13,157.67,157.76,7035.0,158.11,158.13,157.67,157.76,7035.0
2022-03-03 13:45:00,157.89,157.89,157.46,157.86,6951.0,157.89,157.89,157.46,157.86,6951.0
2022-03-03 13:50:00,157.89,158.14,157.57,157.71,3866.0,157.89,158.14,157.57,157.71,3866.0
2022-03-03 13:55:00,157.77,157.81,157.28,157.55,22161.0,157.77,157.81,157.28,157.55,22161.0
2022-03-03 14:00:00,157.48,157.89,157.36,157.88,13171.0,157.48,157.89,157.36,157.88,13171.0
2022-03-03 14:05:00,157.81,157.98,157.8,157.86,1457.0,157.81,157.98,157.8,157.86,1457.0
2022-03-03 14:10:00,157.89,158.26,157.84,158.26,4820.0,157.89,158.26,157.84,158.26,4820.0
2022-03-03 14:15:00,158.14,158.17,157.91,157.91,1030.0,158.14,158.17,157.91,157.91,1030.0
2022-03-03 14:20:00,157.82,158.06,157.64,157.96,11217.0,157.82,158.06,157.64,157.96,11217.0
2022-03-03 14:25:00,157.96,158.13,157.96,158.04,1644.0,157.96,158.13,157.96,158.04,1644.0
2022-03-03 14:30:00,158.01,158.11,157.94,158.06,5104.0,158.01,158.11,157.94,158.06,5104.0
2022-03-03 14:35:00,158.05,158.23,157.95,158.06,2404.0,158.05,158.23,157.95,158.06,2404.0
2022-03-03 14:40:00,158.06,158.11,157.86,157.87,4851.0,158.06,158.11,157.86,157.87,4851.0
2022-03-03 14:45:00,157.87,157.95,157.51,157.59,6179.0,157.87,157.95,157.51,157.59,6179.0
2022-03-03 14:50:00,157.58,157.68,157.51,157.63,4772.0,157.58,157.68,157.51,157.63,4772.0
2022-03-03 14:55:00,157.66,157.74,157.58,157.67,3525.0,157.66,157.74,157.58,157.67,3525.0
2022-03-03 15:00:00,157.52,157.62,157.45,157.5,6272.0,157.52,157.62,157.45,157.5,6272.0
2022-03-03 15:05:00,157.54,157.75,157.41,157.46,8480.0,157.54,157.75,157.41,157.46,8480.0
2022-03-03 15:10:00,157.49,157.76,157.47,157.69,7606.0,157.49,157.76,157.47,157.69,7606.0
2022-03-03 15:15:00,157.69,158.16,157.68,158.12,11494.0,157.69,158.16,157.68,158.12,11494.0
2022-03-03 15:20:00,158.09,158.09,157.73,157.94,18018.0,158.09,158.09,157.73,157.94,18018.0
2022-03-03 15:25:00,157.95,158.09,157.86,158.09,11600.0,157.95,158.09,157.86,158.09,11600.0
2022-03-03 15:30:00,158.08,158.12,157.83,157.84,9169.0,158.08,158.12,157.83,157.84,9169.0
2022-03-03 15:35:00,157.87,157.89,157.55,157.59,12440.0,157.87,157.89,157.55,157.59,12440.0
2022-03-03 15:40:00,157.59,157.89,157.58,157.67,31896.0,157.59,157.89,157.58,157.67,31896.0
2022-03-03 15:45:00,157.6,157.84,157.56,157.79,50441.0,157.6,157.84,157.56,157.79,50441.0
2022-03-03 15:50:00,157.75,158.19,157.38,157.97,62192.0,157.75,158.19,157.38,157.97,62192.0
2022-03-03 15:55:00,158.0,158.24,157.97,158.21,41532.0,158.0,158.24,157.97,158.21,41532.0
2022-03-04 09:30:00,158.95,158.99,157.69,158.22,32700.0,158.95,158.99,157.69,158.22,32700.0
2022-03-04 09:35:00,158.09,158.38,157.91,158.0,14355.0,158.09,158.38,157.91,158.0,14355.0
2022-03-04 09:40:00,158.0,158.34,157.81,157.81,61838.0,158.0,158.34,157.81,157.81,61838.0
2022-03-04 09:45:00,157.87,158.17,157.45,157.46,27281.0,157.87,158.17,157.45,157.46,27281.0
2022-03-04 09:50:00,157.39,157.39,155.9,156.1,38885.0,157.39,157.39,155.9,156.1,38885.0
2022-03-04 09:55:00,156.01,157.79,155.81,157.62,30184.0,156.01,157.79,155.81,157.62,30184.0
2022-03-04 10:00:00,157.7,158.54,157.45,157.47,57516.0,157.7,158.54,157.45,157.47,57516.0
2022-03-04 10:05:00,157.45,157.51,156.85,156.92,16454.0,157.45,157.51,156.85,156.92,16454.0
2022-03-04 10:10:00,156.99,157.65,156.99,157.65,35276.0,156.99,157.65,156.99,157.65,35276.0
2022-03-04 10:15:00,157.7,157.7,157.34,157.63,117311.0,157.7,157.7,157.34,157.63,117311.0
2022-03-04 10:20:00,157.57,158.18,157.54,157.8,51071.0,157.57,158.18,157.54,157.8,51071.0
2022-03-04 10:25:00,157.67,158.11,157.67,158.03,40277.0,157.67,158.11,157.67,158.03,40277.0
2022-03-04 10:30:00,158.03,158.12,157.6,157.97,30193.0,158.03,158.12,157.6,157.97,30193.0
2022-03-04 10:35:00,157.82,158.08,157.82,157.97,24954.0,157.82,158.08,157.82,157.97,24954.0
2022-03-04 10:40:00,157.92,158.01,157.74,157.87,33730.0,157.92,158.01,157.74,157.87,33730.0
2022-03-04 10:45:00,157.86,158.03,157.81,157.97,21477.0,157.86,158.03,157.81,157.97,21477.0
2022-03-04 10:50:00,157.93,157.99,157.86,157.96,27915.0,157.93,157.99,157.86,157.96,27915.0
2022-03-04 10:55:00,157.93,157.94,157.26,157.78,28826.0,157.93,157.94,157.26,157.78,28826.0
2022-03-04 11:00:00,157.81,157.84,156.73,156.78,13501.0,157.81,157.84,156.73,156.78,13501.0
2022-03-04 11:05:00,156.73,157.04,156.47,156.83,30904.0,156.73,157.04,156.47,156.83,30904.0
2022-03-04 11:10:00,156.84,157.03,156.72,156.72,10100.0,156.84,157.03,156.72,156.72,10100.0
2022-03-04 11:15:00,156.73,156.99,156.25,156.77,14649.0,156.73,156.99,156.25,156.77,14649.0
2022-03-04 11:20:00,156.75,157.07,156.48,157.02,25163.0,156.75,157.07,156.48,157.02,25163.0
2022-03-04 11:25:00,156.91,157.88,156.7,157.78,45349.0,156.91,157.88,156.7,157.78,45349.0
2022-03-04 11:30:00,157.74,157.96,157.54,157.88,42030.0,157.74,157.96,157.54,157.88,42030.0
2022-03-04 11:35:00,157.88,158.09,157.81,158.07,28037.0,157.88,158.09,157.81,158.07,28037.0
2022-03-04 11:40:00,158.06,158.12,157.89,158.08,11591.0,158.06,158.12,157.89,158.08,11591.0
2022-03-04 11:45:00,158.07,158.08,157.41,157.42,9079.0,158.07,158.08,157.41,157.42,9079.0
2022-03-04 11:50:00,157.37,157.37,156.88,157.07,9494.0,157.37,157.37,156.88,157.07,9494.0
2022-03-04 11:55:00,157.07,157.19,156.84,156.89,5142.0,157.07,157.19,156.84,156.89,5142.0
2022-03-04 12:00:00,156.89,156.91,156.61,156.69,22321.0,156.89,156.91,156.61,156.69,22321.0
2022-03-04 12:05:00,156.68,156.92,156.68,156.89,12560.0,156.68,156.92,156.68,156.89,12560.0
2022-03-04 12:10:00,156.86,157.22,156.75,157.05,10845.0,156.86,157.22,156.75,157.05,10845.0
2022-03-04 12:15:00,157.01,157.24,156.78,156.8,9697.0,157.01,157.24,156.78,156.8,9697.0
2022-03-04 12:20:00,156.75,156.87,156.63,156.84,16370.0,156.75,156.87,156.63,156.84,16370.0
2022-03-04 12:25:00,156.8,157.05,156.72,156.93,11043.0,156.8,157.05,156.72,156.93,11043.0
2022-03-04 12:30:00,156.86,156.97,156.54,156.78,38638.0,156.86,156.97,156.54,156.78,38638.0
2022-03-04 12:35:00,156.7,157.06,156.7,157.0,8659.0,156.7,157.06,156.7,157.0,8659.0
2022-03-04 12:40:00,156.83,156.9,156.75,156.75,9198.0,156.83,156.9,156.75,156.75,9198.0
2022-03-04 12:45:00,156.79,156.86,156.73,156.84,12631.0,156.79,156.86,156.73,156.84,12631.0
2022-03-04 12:50:00,156.88,157.04,156.66,156.96,25109.0,156.88,157.04,156.66,156.96,25109.0
2022-03-04 12:55:00,156.99,157.19,156.93,156.93,8763.0,156.99,157.19,156.93,156.93,8763.0
2022-03-04 13:00:00,156.93,157.23,156.93,157.07,13012.0,156.93,157.23,156.93,157.07,13012.0
2022-03-04 13:05:00,157.01,157.01,156.73,156.88,15674.0,157.01,157.01,156.73,156.88,15674.0
2022-03-04 13:10:00,156.89,156.94,156.62,156.64,15098.0,156.89,156.94,156.62,156.64,15098.0
2022-03-04 13:15:00,156.59,156.84,156.52,156.83,10383.0,156.59,156.84,156.52,156.83,10383.0
2022-03-04 13:20:00,156.86,156.99,156.64,156.71,7457.0,156.86,156.99,156.64,156.71,7457.0
2022-03-04 13:25:00,156.74,156.93,156.73,156.8,22222.0,156.74,156.93,156.73,156.8,22222.0
2022-03-04 13:30:00,156.81,156.92,156.24,156.25,97130.0,156.81,156.92,156.24,156.25,97130.0
2022-03-04 13:35:00,156.31,156.85,155.88,156.57,15962.0,156.31,156.85,155.88,156.57,15962.0
2022-03-04 13:40:00,156.44,156.62,155.8,155.9,15510.0,156.44,156.62,155.8,155.9,15510.0
2022-03-04 13:45:00,155.88,155.88,155.4,155.68,12664.0,155.88,155.88,155.4,155.68,12664.0
2022-03-04 13:50:00,155.61,155.72,155.48,155.54,10711.0,155.61,155.72,155.48,155.54,10711.0
2022-03-04 13:55:00,155.54,156.0,155.54,155.89,22797.0,155.54,156.0,155.54,155.89,22797.0
2022-03-04 14:00:00,155.88,156.03,155.75,155.85,16157.0,155.88,156.03,155.75,155.85,16157.0
2022-03-04 14:05:00,155.86,155.93,155.69,155.82,15355.0,155.86,155.93,155.69,155.82,15355.0
2022-03-04 14:10:00,155.82,155.85,155.6,155.61,9688.0,155.82,155.85,155.6,155.61,9688.0
2022-03-04 14:15:00,155.68,155.8,155.59,155.8,14883.0,155.68,155.8,155.59,155.8,14883.0
2022-03-04 14:20:00,155.81,156.25,155.79,156.03,12823.0,155.81,156.25,155.79,156.03,12823.0
2022-03-04 14:25:00,155.95,156.04,155.82,156.04,11606.0,155.95,156.04,155.82,156.04,11606.0
2022-03-04 14:30:00,156.05,156.29,155.98,156.22,17805.0,156.05,156.29,155.98,156.22,17805.0
2022-03-04 14:35:00,156.21,156.56,156.21,156.45,12484.0,156.21,156.56,156.21,156.45,12484.0
2022-03-04 14:40:00,156.43,156.5,156.05,156.45,19547.0,156.43,156.5,156.05,156.45,19547.0
2022-03-04 14:45:00,156.4,156.58,156.28,156.28,15113.0,156.4,156.58,156.28,156.28,15113.0
2022-03-04 14:50:00,156.36,156.81,156.28,156.67,24045.0,156.36,156.81,156.28,156.67,24045.0
2022-03-04 14:55:00,156.69,156.96,156.65,156.92,32723.0,156.69,156.96,156.65,156.92,32723.0
2022-03-04 15:00:00,156.82,157.46,156.71,157.34,67069.0,156.82,157.46,156.71,157.34,67069.0
2022-03-04 15:05:00,157.33,157.38,156.2,156.28,17171.0,157.33,157.38,156.2,156.28,17171.0
2022-03-04 15:10:00,156.26,156.64,156.15,156.29,14960.0,156.26,156.64,156.15,156.29,14960.0
2022-03-04 15:15:00,156.28,157.18,156.27,157.18,24667.0,156.28,157.18,156.27,157.18,24667.0
2022-03-04 15:20:00,157.1,157.48,157.01,157.38,51761.0,157.1,157.48,157.01,157.38,51761.0
2022-03-04 15:25:00,157.4,158.0,157.36,157.91,36036.0,157.4,158.0,157.36,157.91,36036.0
2022-03-04 15:30:00,157.87,157.96,157.58,157.59,49767.0,157.87,157.96,157.58,157.59,49767.0
2022-03-04 15:35:00,157.52,157.53,156.78,157.22,19393.0,157.52,157.53,156.78,157.22,19393.0
2022-03-04 15:40:00,157.3,157.43,157.08,157.23,21489.0,157.3,157.43,157.08,157.23,21489.0
2022-03-04 15:45:00,157.21,157.29,157.0,157.18,37781.0,157.21,157.29,157.0,157.18,37781.0
2022-03-04 15:50:00,157.18,158.03,157.12,158.03,123173.0,157.18,158.03,157.12,158.03,123173.0
2022-03-04 15:55:00,158.04,158.09,157.61,158.0,165797.0,158.04,158.09,157.61,158.0,165797.0
2022-03-07 09:30:00,158.24,158.49,157.22,158.25,23295.0,158.24,158.49,157.22,158.25,23295.0
2022-03-07 09:35:00,158.32,158.52,157.46,158.36,29800.0,158.32,158.52,157.46,158.36,29800.0
2022-03-07 09:40:00,158.46,158.48,157.98,158.02,20341.0,158.46,158.48,157.98,158.02,20341.0
2022-03-07 09:45:00,158.29,158.49,157.85,158.17,28264.0,158.29,158.49,157.85,158.17,28264.0
2022-03-07 09:50:00,158.16,158.44,157.94,158.1,13281.0,158.16,158.44,157.94,158.1,13281.0
2022-03-07 09:55:00,158.16,158.2,157.28,157.28,120129.0,158.16,158.2,157.28,157.28,120129.0
2022-03-07 10:00:00,157.13,157.93,157.13,157.93,8494.0,157.13,157.93,157.13,157.93,8494.0
2022-03-07 10:05:00,157.92,158.18,157.36,158.18,9670.0,157.92,158.18,157.36,158.18,9670.0
2022-03-07 10:10:00,158.32,158.41,157.2,157.42,19748.0,158.32,158.41,157.2,157.42,19748.0
2022-03-07 10:15:00,157.44,157.76,157.27,157.47,11626.0,157.44,157.76,157.27,157.47,11626.0
2022-03-07 10:20:00,157.38,157.67,157.11,157.56,41637.0,157.38,157.67,157.11,157.56,41637.0
2022-03-07 10:25:00,157.57,158.16,157.57,158.16,9633.0,157.57,158.16,157.57,158.16,9633.0
2022-03-07 10:30:00,158.1,158.41,158.0,158.22,11759.0,158.1,158.41,158.0,158.22,11759.0
2022-03-07 10:35:00,158.26,158.4,157.7,157.98,14399.0,158.26,158.4,157.7,157.98,14399.0
2022-03-07 10:40:00,158.04,158.14,157.77,157.99,8752.0,158.04,158.14,157.77,157.99,8752.0
2022-03-07 10:45:00,157.99,158.43,157.87,158.43,10293.0,157.99,158.43,157.87,158.43,10293.0
2022-03-07 10:50:00,158.35,158.42,158.09,158.09,6508.0,158.35,158.42,158.09,158.09,6508.0
2022-03-07 10:55:00,158.16,158.31,158.06,158.26,3539.0,158.16,158.31,158.06,158.26,3539.0
2022-03-07 11:00:00,158.25,158.87,158.23,158.84,13427.0,158.25,158.87,158.23,158.84,13427.0
2022-03-07 11:05:00,158.75,159.15,158.71,159.03,9564.0,158.75,159.15,158.71,159.03,9564.0
2022-03-07 11:10:00,159.03,159.29,158.85,158.97,11908.0,159.03,159.29,158.85,158.97,11908.0
2022-03-07 11:15:00,158.94,159.68,158.94,159.66,9903.0,158.94,159.68,158.94,159.66,9903.0
2022-03-07 11:20:00,159.6,159.6,159.08,159.34,7884.0,159.6,159.6,159.08,159.34,7884.0
2022-03-07 11:25:00,159.28,159.47,159.21,159.39,4318.0,159.28,159.47,159.21,159.39,4318.0
2022-03-07 11:30:00,159.23,159.35,158.93,158.96,5878.0,159.23,159.35,158.93,158.96,5878.0
2022-03-07 11:35:00,158.84,158.94,158.38,158.38,5100.0,158.84,158.94,158.38,158.38,5100.0
2022-03-07 11:40:00,158.38,158.51,158.16,158.29,5948.0,158.38,158.51,158.16,158.29,5948.0
2022-03-07 11:45:00,158.27,158.76,158.24,158.49,9010.0,158.27,158.76,158.24,158.49,9010.0
2022-03-07 11:50:00,158.51,158.54,158.15,158.31,6119.0,158.51,158.54,158.15,158.31,6119.0
2022-03-07 11:55:00,158.2,158.3,157.91,158.0,8380.0,158.2,158.3,157.91,158.0,8380.0
2022-03-07 12:00:00,158.0,158.0,157.52,157.94,6912.0,158.0,158.0,157.52,157.94,6912.0
2022-03-07 12:05:00,158.0,158.29,157.77,158.29,12002.0,158.0,158.29,157.77,158.29,12002.0
2022-03-07 12:10:00,158.34,158.45,158.2,158.23,2523.0,158.34,158.45,158.2,158.23,2523.0
2022-03-07 12:15:00,158.21,158.49,158.04,158.47,5196.0,158.21,158.49,158.04,158.47,5196.0
2022-03-07 12:20:00,158.47,158.95,158.46,158.84,7586.0,158.47,158.95,158.46,158.84,7586.0
2022-03-07 12:25:00,158.77,159.0,158.65,158.93,7986.0,158.77,159.0,158.65,158.93,7986.0
2022-03-07 12:30:00,158.88,158.97,158.63,158.85,7513.0,158.88,158.97,158.63,158.85,7513.0
2022-03-07 12:35:00,158.85,159.31,158.76,158.86,8637.0,158.85,159.31,158.76,158.86,8637.0
2022-03-07 12:40:00,158.99,159.59,158.99,159.59,11692.0,158.99,159.59,158.99,159.59,11692.0
2022-03-07 12:45:00,159.61,160.56,159.61,160.34,20020.0,159.61,160.56,159.61,160.34,20020.0
2022-03-07 12:50:00,160.34,160.56,159.95,159.95,9207.0,160.34,160.56,159.95,159.95,9207.0
2022-03-07 12:55:00,159.94,160.42,159.94,160.25,11255.0,159.94,160.42,159.94,160.25,11255.0
2022-03-07 13:00:00,160.29,160.63,160.16,160.21,6929.0,160.29,160.63,160.16,160.21,6929.0
2022-03-07 13:05:00,160.16,160.61,160.16,160.25,13079.0,160.16,160.61,160.16,160.25,13079.0
2022-03-07 13:10:00,160.2,160.33,160.1,160.28,2850.0,160.2,160.33,160.1,160.28,2850.0
2022-03-07 13:15:00,160.11,160.42,159.96,160.19,17719.0,160.11,160.42,159.96,160.19,17719.0
2022-03-07 13:20:00,160.33,161.06,160.14,161.06,15625.0,160.33,161.06,160.14,161.06,15625.0
2022-03-07 13:25:00,161.07,161.38,160.76,161.2,9461.0,161.07,161.38,160.76,161.2,9461.0
2022-03-07 13:30:00,160.95,161.13,160.82,160.87,5089.0,160.95,161.13,160.82,160.87,5089.0
2022-03-07 13:35:00,160.78,161.17,160.45,161.09,4833.0,160.78,161.17,160.45,161.09,4833.0
2022-03-07 13:40:00,161.01,161.46,161.01,161.33,5485.0,161.01,161.46,161.01,161.33,5485.0
2022-03-07 13:45:00,161.37,161.73,161.32,161.41,6879.0,161.37,161.73,161.32,161.41,6879.0
2022-03-07 13:50:00,161.51,161.51,160.4,160.5,9927.0,161.51,161.51,160.4,160.5,9927.0
2022-03-07 13:55:00,160.46,160.64,160.41,160.41,3965.0,160.46,160.64,160.41,160.41,3965.0
2022-03-07 14:00:00,160.38,160.8,160.38,160.6,8010.0,160.38,160.8,160.38,160.6,8010.0
2022-03-07 14:05:00,160.68,161.15,160.59,161.15,9055.0,160.68,161.15,160.59,161.15,9055.0
2022-03-07 14:10:00,161.22,161.94,161.21,161.64,10669.0,161.22,161.94,161.21,161.64,10669.0
2022-03-07 14:15:00,161.81,162.37,161.81,162.29,20460.0,161.81,162.37,161.81,162.29,20460.0
2022-03-07 14:20:00,162.4,162.4,161.78,162.09,18706.0,162.4,162.4,161.78,162.09,18706.0
2022-03-07 14:25:00,161.99,162.3,161.93,162.01,12253.0,161.99,162.3,161.93,162.01,12253.0
2022-03-07 14:30:00,162.0,162.03,161.43,161.73,12267.0,162.0,162.03,161.43,161.73,12267.0
2022-03-07 14:35:00,161.73,161.76,161.22,161.22,12004.0,161.73,161.76,161.22,161.22,12004.0
2022-03-07 14:40:00,161.3,161.48,160.79,160.83,20145.0,161.3,161.48,160.79,160.83,20145.0
2022-03-07 14:45:00,160.87,161.02,160.62,160.65,11014.0,160.87,161.02,160.62,160.65,11014.0
2022-03-07 14:50:00,160.65,160.72,160.33,160.59,4611.0,160.65,160.72,160.33,160.59,4611.0
2022-03-07 14:55:00,160.51,160.66,160.27,160.41,10794.0,160.51,160.66,160.27,160.41,10794.0
2022-03-07 15:00:00,160.4,160.42,159.74,159.92,13717.0,160.4,160.42,159.74,159.92,13717.0
2022-03-07 15:05:00,159.9,159.99,159.68,159.91,23831.0,159.9,159.99,159.68,159.91,23831.0
2022-03-07 15:10:00,159.9,160.06,159.76,159.76,3842.0,159.9,160.06,159.76,159.76,3842.0
2022-03-07 15:15:00,159.71,159.88,159.48,159.86,5094.0,159.71,159.88,159.48,159.86,5094.0
2022-03-07 15:20:00,159.81,159.9,159.67,159.74,3758.0,159.81,159.9,159.67,159.74,3758.0
2022-03-07 15:25:00,159.7,159.87,159.59,159.59,9736.0,159.7,159.87,159.59,159.59,9736.0
2022-03-07 15:30:00,159.45,159.52,159.03,159.08,7736.0,159.45,159.52,159.03,159.08,7736.0
2022-03-07 15:35:00,159.12,159.12,158.51,158.59,17792.0,159.12,159.12,158.51,158.59,17792.0
2022-03-07 15:40:00,158.55,158.69,158.5,158.61,18456.0,158.55,158.69,158.5,158.61,18456.0
2022-03-07 15:45:00,158.6,158.6,158.04,158.08,24138.0,158.6,158.6,158.04,158.08,24138.0
2022-03-07 15:50:00,158.0,158.18,157.86,158.1,118024.0,158.0,158.18,157.86,158.1,118024.0
2022-03-07 15:55:00,158.06,158.27,157.99,158.01,82955.0,158.06,158.27,157.99,158.01,82955.0
2022-03-08 09:30:00,158.23,158.26,155.81,155.81,46325.0,158.23,158.26,155.81,155.81,46325.0
2022-03-08 09:35:00,155.86,158.25,155.42,157.83,56075.0,155.86,158.25,155.42,157.83,56075.0
2022-03-08 09:40:00,157.61,158.25,157.15,157.52,27183.0,157.61,158.25,157.15,157.52,27183.0
2022-03-08 09:45:00,157.41,157.59,156.83,157.37,23398.0,157.41,157.59,156.83,157.37,23398.0
2022-03-08 09:50:00,157.27,157.43,155.68,155.68,25316.0,157.27,157.43,155.68,155.68,25316.0
2022-03-08 09:55:00,155.52,155.81,154.67,155.26,36596.0,155.52,155.81,154.67,155.26,36596.0
2022-03-08 10:00:00,155.15,155.38,154.12,154.88,31515.0,155.15,155.38,154.12,154.88,31515.0
2022-03-08 10:05:00,154.82,155.12,154.35,154.93,63453.0,154.82,155.12,154.35,154.93,63453.0
2022-03-08 10:10:00,154.82,154.86,153.7,154.45,15960.0,154.82,154.86,153.7,154.45,15960.0
2022-03-08 10:15:00,154.46,155.25,154.16,155.14,38772.0,154.46,155.25,154.16,155.14,38772.0
2022-03-08 10:20:00,155.19,155.69,154.49,155.14,48436.0,155.19,155.69,154.49,155.14,48436.0
2022-03-08 10:25:00,155.13,155.66,154.75,155.31,15708.0,155.13,155.66,154.75,155.31,15708.0
2022-03-08 10:30:00,155.38,155.91,155.21,155.48,18698.0,155.38,155.91,155.21,155.48,18698.0
2022-03-08 10:35:00,155.53,155.54,154.65,154.74,13641.0,155.53,155.54,154.65,154.74,13641.0
2022-03-08 10:40:00,154.8,155.68,154.8,155.68,14547.0,154.8,155.68,154.8,155.68,14547.0
2022-03-08 10:45:00,155.78,156.13,154.93,154.98,8525.0,155.78,156.13,154.93,154.98,8525.0
2022-03-08 10:50:00,154.76,155.57,154.44,155.53,7181.0,154.76,155.57,154.44,155.53,7181.0
2022-03-08 10:55:00,155.54,156.53,155.48,156.18,9334.0,155.54,156.53,155.48,156.18,9334.0
2022-03-08 11:00:00,156.13,156.96,155.86,156.56,11109.0,156.13,156.96,155.86,156.56,11109.0
2022-03-08 11:05:00,156.52,156.56,155.43,155.45,4153.0,156.52,156.56,155.43,155.45,4153.0
2022-03-08 11:10:00,155.68,156.18,154.96,155.27,15566.0,155.68,156.18,154.96,155.27,15566.0
2022-03-08 11:15:00,155.39,155.71,155.38,155.41,9363.0,155.39,155.71,155.38,155.41,9363.0
2022-03-08 11:20:00,155.36,155.36,154.35,154.59,10193.0,155.36,155.36,154.35,154.59,10193.0
2022-03-08 11:25:00,154.67,154.67,154.06,154.51,10737.0,154.67,154.67,154.06,154.51,10737.0
2022-03-08 11:30:00,154.55,154.59,153.41,153.84,19695.0,154.55,154.59,153.41,153.84,19695.0
2022-03-08 11:35:00,153.65,154.06,153.48,153.8,12530.0,153.65,154.06,153.48,153.8,12530.0
2022-03-08 11:40:00,153.86,153.98,152.97,153.36,12969.0,153.86,153.98,152.97,153.36,12969.0
2022-03-08 11:45:00,153.39,153.86,153.2,153.86,17361.0,153.39,153.86,153.2,153.86,17361.0
2022-03-08 11:50:00,153.81,155.14,153.74,154.94,68375.0,153.81,155.14,153.74,154.94,68375.0
2022-03-08 11:55:00,155.04,155.09,154.56,154.63,14820.0,155.04,155.09,154.56,154.63,14820.0
2022-03-08 12:00:00,154.83,155.14,154.6,155.04,27384.0,154.83,155.14,154.6,155.04,27384.0
2022-03-08 12:05:00,155.22,155.82,154.92,154.93,33868.0,155.22,155.82,154.92,154.93,33868.0
2022-03-08 12:10:00,154.9,155.2,154.61,155.11,17865.0,154.9,155.2,154.61,155.11,17865.0
2022-03-08 12:15:00,155.22,155.76,154.98,155.76,11322.0,155.22,155.76,154.98,155.76,11322.0
2022-03-08 12:20:00,155.75,156.19,155.11,156.13,52568.0,155.75,156.19,155.11,156.13,52568.0
2022-03-08 12:25:00,156.15,156.59,155.29,156.34,46417.0,156.15,156.59,155.29,156.34,46417.0
2022-03-08 12:30:00,156.34,157.99,156.34,157.85,78824.0,156.34,157.99,156.34,157.85,78824.0
2022-03-08 12:35:00,157.82,157.82,157.29,157.62,9519.0,157.82,157.82,157.29,157.62,9519.0
2022-03-08 12:40:00,157.53,157.63,157.06,157.55,10562.0,157.53,157.63,157.06,157.55,10562.0
2022-03-08 12:45:00,157.45,157.64,157.03,157.03,3340.0,157.45,157.64,157.03,157.03,3340.0
2022-03-08 12:50:00,157.21,157.57,156.86,157.39,5589.0,157.21,157.57,156.86,157.39,5589.0
2022-03-08 12:55:00,157.27,158.13,157.23,157.93,9408.0,157.27,158.13,157.23,157.93,9408.0
2022-03-08 13:00:00,157.94,158.25,157.74,158.2,7096.0,157.94,158.25,157.74,158.2,7096.0
2022-03-08 13:05:00,158.26,158.36,158.15,158.31,7264.0,158.26,158.36,158.15,158.31,7264.0
2022-03-08 13:10:00,158.27,158.5,158.11,158.11,7801.0,158.27,158.5,158.11,158.11,7801.0
2022-03-08 13:15:00,158.22,158.27,158.0,158.16,6272.0,158.22,158.27,158.0,158.16,6272.0
2022-03-08 13:20:00,158.08,158.15,157.87,157.88,4986.0,158.08,158.15,157.87,157.88,4986.0
2022-03-08 13:25:00,157.91,157.91,157.53,157.66,6463.0,157.91,157.91,157.53,157.66,6463.0
2022-03-08 13:30:00,157.54,157.54,156.82,156.9,5970.0,157.54,157.54,156.82,156.9,5970.0
2022-03-08 13:35:00,156.88,157.26,156.63,157.22,30469.0,156.88,157.26,156.63,157.22,30469.0
2022-03-08 13:40:00,157.31,157.31,156.8,157.14,6454.0,157.31,157.31,156.8,157.14,6454.0
2022-03-08 13:45:00,157.16,157.17,156.74,157.03,13828.0,157.16,157.17,156.74,157.03,13828.0
2022-03-08 13:50:00,157.02,157.16,156.83,156.95,6211.0,157.02,157.16,156.83,156.95,6211.0
2022-03-08 13:55:00,156.81,157.16,156.68,157.07,13821.0,156.81,157.16,156.68,157.07,13821.0
2022-03-08 14:00:00,157.0,157.08,155.84,155.97,7243.0,157.0,157.08,155.84,155.97,7243.0
2022-03-08 14:05:00,155.91,156.25,155.85,156.01,4121.0,155.91,156.25,155.85,156.01,4121.0
2022-03-08 14:10:00,156.04,156.21,155.69,156.08,2515.0,156.04,156.21,155.69,156.08,2515.0
2022-03-08 14:15:00,156.0,156.15,155.69,156.06,7417.0,156.0,156.15,155.69,156.06,7417.0
2022-03-08 14:20:00,155.98,156.06,155.49,155.97,7162.0,155.98,156.06,155.49,155.97,7162.0
2022-03-08 14:25:00,155.89,156.53,155.88,156.24,4830.0,155.89,156.53,155.88,156.24,4830.0
2022-03-08 14:30:00,156.31,156.86,156.11,156.44,9921.0,156.31,156.86,156.11,156.44,9921.0
2022-03-08 14:35:00,156.55,157.01,156.46,156.91,4642.0,156.55,157.01,156.46,156.91,4642.0
2022-03-08 14:40:00,156.95,156.95,156.64,156.94,4310.0,156.95,156.95,156.64,156.94,4310.0
2022-03-08 14:45:00,156.93,157.65,156.89,157.62,10279.0,156.93,157.65,156.89,157.62,10279.0
2022-03-08 14:50:00,157.64,157.89,157.56,157.61,11410.0,157.64,157.89,157.56,157.61,11410.0
2022-03-08 14:55:00,157.5,158.0,157.49,157.76,16544.0,157.5,158.0,157.49,157.76,16544.0
2022-03-08 15:00:00,157.79,158.21,157.63,158.01,16256.0,157.79,158.21,157.63,158.01,16256.0
2022-03-08 15:05:00,157.98,158.13,157.83,157.85,10230.0,157.98,158.13,157.83,157.85,10230.0
2022-03-08 15:10:00,157.95,158.06,157.54,158.01,15839.0,157.95,158.06,157.54,158.01,15839.0
2022-03-08 15:15:00,158.05,158.12,157.81,157.96,7166.0,158.05,158.12,157.81,157.96,7166.0
2022-03-08 15:20:00,158.02,158.02,157.44,157.63,11763.0,158.02,158.02,157.44,157.63,11763.0
2022-03-08 15:25:00,157.54,157.54,156.49,156.56,3967.0,157.54,157.54,156.49,156.56,3967.0
2022-03-08 15:30:00,156.57,156.67,155.78,156.08,8618.0,156.57,156.67,155.78,156.08,8618.0
2022-03-08 15:35:00,156.13,156.89,156.04,156.83,13514.0,156.13,156.89,156.04,156.83,13514.0
2022-03-08 15:40:00,156.9,157.02,156.45,156.48,12252.0,156.9,157.02,156.45,156.48,12252.0
2022-03-08 15:45:00,156.47,156.69,156.27,156.36,23060.0,156.47,156.69,156.27,156.36,23060.0
2022-03-08 15:50:00,156.34,157.12,156.28,156.71,53811.0,156.34,157.12,156.28,156.71,53811.0
2022-03-08 15:55:00,156.6,156.75,156.04,156.05,52550.0,156.6,156.75,156.04,156.05,52550.0
2022-03-09 09:30:00,158.0,158.61,157.54,158.04,44005.0,158.0,158.61,157.54,158.04,44005.0
2022-03-09 09:35:00,158.01,158.61,157.95,158.61,47468.0,158.01,158.61,157.95,158.61,47468.0
2022-03-09 09:40:00,158.76,159.89,158.73,159.77,21259.0,158.76,159.89,158.73,159.77,21259.0
2022-03-09 09:45:00,159.95,160.23,159.28,160.23,22401.0,159.95,160.23,159.28,160.23,22401.0
2022-03-09 09:50:00,160.22,160.62,159.61,159.61,7832.0,160.22,160.62,159.61,159.61,7832.0
2022-03-09 09:55:00,159.88,160.45,159.73,160.13,4708.0,159.88,160.45,159.73,160.13,4708.0
2022-03-09 10:00:00,160.05,160.48,159.85,160.24,17240.0,160.05,160.48,159.85,160.24,17240.0
2022-03-09 10:05:00,160.28,160.28,159.54,159.76,7686.0,160.28,160.28,159.54,159.76,7686.0
2022-03-09 10:10:00,159.77,159.79,159.51,159.78,10976.0,159.77,159.79,159.51,159.78,10976.0
2022-03-09 10:15:00,159.88,159.95,159.44,159.45,6715.0,159.88,159.95,159.44,159.45,6715.0
2022-03-09 10:20:00,159.37,160.26,159.26,160.04,6858.0,159.37,160.26,159.26,160.04,6858.0
2022-03-09 10:25:00,160.09,160.11,159.22,159.22,5071.0,160.09,160.11,159.22,159.22,5071.0
2022-03-09 10:30:00,159.28,159.38,158.94,159.31,4559.0,159.28,159.38,158.94,159.31,4559.0
2022-03-09 10:35:00,159.41,159.53,159.09,159.31,6150.0,159.41,159.53,159.09,159.31,6150.0
2022-03-09 10:40:00,159.39,159.42,159.29,159.32,4099.0,159.39,159.42,159.29,159.32,4099.0
2022-03-09 10:45:00,159.34,159.42,159.14,159.33,3714.0,159.34,159.42,159.14,159.33,3714.0
2022-03-09 10:50:00,159.34,159.82,159.31,159.77,8260.0,159.34,159.82,159.31,159.77,8260.0
2022-03-09 10:55:00,160.07,160.42,159.64,160.4,19277.0,160.07,160.42,159.64,160.4,19277.0
2022-03-09 11:00:00,160.4,160.4,159.9,159.95,3860.0,160.4,160.4,159.9,159.95,3860.0
2022-03-09 11:05:00,159.79,159.88,159.5,159.74,7484.0,159.79,159.88,159.5,159.74,7484.0
2022-03-09 11:10:00,159.7,159.78,159.52,159.65,4128.0,159.7,159.78,159.52,159.65,4128.0
2022-03-09 11:15:00,159.5,159.8,159.35,159.63,5174.0,159.5,159.8,159.35,159.63,5174.0
2022-03-09 11:20:00,159.75,159.99,159.7,159.87,6363.0,159.75,159.99,159.7,159.87,6363.0
2022-03-09 11:25:00,159.89,159.89,159.68,159.68,3809.0,159.89,159.89,159.68,159.68,3809.0
2022-03-09 11:30:00,159.69,160.22,159.69,160.1,3905.0,159.69,160.22,159.69,160.1,3905.0
2022-03-09 11:35:00,160.03,160.19,159.88,160.19,6650.0,160.03,160.19,159.88,160.19,6650.0
2022-03-09 11:40:00,160.25,160.45,160.07,160.15,5551.0,160.25,160.45,160.07,160.15,5551.0
2022-03-09 11:45:00,159.96,159.99,159.56,159.69,2832.0,159.96,159.99,159.56,159.69,2832.0
2022-03-09 11:50:00,159.76,159.87,159.65,159.87,5600.0,159.76,159.87,159.65,159.87,5600.0
2022-03-09 11:55:00,159.89,159.95,159.61,159.81,2600.0,159.89,159.95,159.61,159.81,2600.0
2022-03-09 12:00:00,159.77,160.21,159.77,160.15,6921.0,159.77,160.21,159.77,160.15,6921.0
2022-03-09 12:05:00,160.2,160.23,159.85,160.05,4578.0,160.2,160.23,159.85,160.05,4578.0
2022-03-09 12:10:00,160.12,160.21,160.0,160.11,2901.0,160.12,160.21,160.0,160.11,2901.0
2022-03-09 12:15:00,160.06,160.12,159.96,159.97,5181.0,160.06,160.12,159.96,159.97,5181.0
2022-03-09 12:20:00,159.95,160.03,159.71,159.82,4300.0,159.95,160.03,159.71,159.82,4300.0
2022-03-09 12:25:00,159.8,160.0,159.79,159.89,4609.0,159.8,160.0,159.79,159.89,4609.0
2022-03-09 12:30:00,159.93,160.0,159.82,160.0,10861.0,159.93,160.0,159.82,160.0,10861.0
2022-03-09 12:35:00,160.0,160.14,159.97,160.14,2400.0,160.0,160.14,159.97,160.14,2400.0
2022-03-09 12:40:00,160.09,160.18,159.96,159.96,2327.0,160.09,160.18,159.96,159.96,2327.0
2022-03-09 12:45:00,160.01,160.4,159.98,160.4,2973.0,160.01,160.4,159.98,160.4,2973.0
2022-03-09 12:50:00,160.4,160.55,160.34,160.47,4580.0,160.4,160.55,160.34,160.47,4580.0
2022-03-09 12:55:00,160.42,160.51,160.34,160.37,2439.0,160.42,160.51,160.34,160.37,2439.0
2022-03-09 13:00:00,160.36,160.41,160.08,160.26,4300.0,160.36,160.41,160.08,160.26,4300.0
2022-03-09 13:05:00,160.33,160.51,160.23,160.36,6618.0,160.33,160.51,160.23,160.36,6618.0
2022-03-09 13:10:00,160.4,160.42,160.34,160.37,2220.0,160.4,160.42,160.34,160.37,2220.0
2022-03-09 13:15:00,160.26,160.54,160.25,160.45,7144.0,160.26,160.54,160.25,160.45,7144.0
2022-03-09 13:20:00,160.57,160.7,160.53,160.7,1540.0,160.57,160.7,160.53,160.7,1540.0
2022-03-09 13:25:00,160.78,161.2,160.76,161.2,8319.0,160.78,161.2,160.76,161.2,8319.0
2022-03-09 13:30:00,161.13,161.22,160.79,160.89,3000.0,161.13,161.22,160.79,160.89,3000.0
2022-03-09 13:35:00,160.87,160.99,160.74,160.75,1600.0,160.87,160.99,160.74,160.75,1600.0
2022-03-09 13:40:00,160.82,160.82,160.48,160.5,7330.0,160.82,160.82,160.48,160.5,7330.0
2022-03-09 13:45:00,160.49,160.5,160.1,160.11,3663.0,160.49,160.5,160.1,160.11,3663.0
2022-03-09 13:50:00,160.08,160.29,159.95,160.14,5434.0,160.08,160.29,159.95,160.14,5434.0
2022-03-09 13:55:00,160.1,160.28,160.08,160.19,2257.0,160.1,160.28,160.08,160.19,2257.0
2022-03-09 14:00:00,160.17,160.4,160.12,160.4,2971.0,160.17,160.4,160.12,160.4,2971.0
2022-03-09 14:05:00,160.39,160.4,159.97,160.05,4500.0,160.39,160.4,159.97,160.05,4500.0
2022-03-09 14:10:00,160.09,160.2,159.54,159.56,8206.0,160.09,160.2,159.54,159.56,8206.0
2022-03-09 14:15:00,159.53,159.7,159.47,159.7,3838.0,159.53,159.7,159.47,159.7,3838.0
2022-03-09 14:20:00,159.63,159.77,159.44,159.45,2900.0,159.63,159.77,159.44,159.45,2900.0
2022-03-09 14:25:00,159.41,159.46,159.2,159.22,5408.0,159.41,159.46,159.2,159.22,5408.0
2022-03-09 14:30:00,159.31,159.45,159.14,159.14,6580.0,159.31,159.45,159.14,159.14,6580.0
2022-03-09 14:35:00,159.09,159.18,158.96,159.05,4927.0,159.09,159.18,158.96,159.05,4927.0
2022-03-09 14:40:00,159.05,159.13,158.93,159.13,6700.0,159.05,159.13,158.93,159.13,6700.0
2022-03-09 14:45:00,159.14,159.18,158.85,158.92,1518.0,159.14,159.18,158.85,158.92,1518.0
2022-03-09 14:50:00,158.88,159.08,158.63,158.63,11175.0,158.88,159.08,158.63,158.63,11175.0
2022-03-09 14:55:00,158.59,158.72,158.59,158.61,2830.0,158.59,158.72,158.59,158.61,2830.0
2022-03-09 15:00:00,158.6,158.76,158.6,158.75,3006.0,158.6,158.76,158.6,158.75,3006.0
2022-03-09 15:05:00,158.77,159.16,158.74,159.16,3955.0,158.77,159.16,158.74,159.16,3955.0
2022-03-09 15:10:00,159.2,159.5,159.13,159.5,10379.0,159.2,159.5,159.13,159.5,10379.0
2022-03-09 15:15:00,159.51,159.56,159.18,159.37,4834.0,159.51,159.56,159.18,159.37,4834.0
2022-03-09 15:20:00,159.42,159.54,159.33,159.42,4050.0,159.42,159.54,159.33,159.42,4050.0
2022-03-09 15:25:00,159.43,159.55,159.33,159.45,4026.0,159.43,159.55,159.33,159.45,4026.0
2022-03-09 15:30:00,159.51,159.66,159.5,159.55,14346.0,159.51,159.66,159.5,159.55,14346.0
2022-03-09 15:35:00,159.53,159.57,159.33,159.35,5200.0,159.53,159.57,159.33,159.35,5200.0
2022-03-09 15:40:00,159.36,159.46,159.23,159.3,8594.0,159.36,159.46,159.23,159.3,8594.0
2022-03-09 15:45:00,159.37,159.51,159.27,159.32,8681.0,159.37,159.51,159.27,159.32,8681.0
2022-03-09 15:50:00,159.35,159.55,159.03,159.14,22669.0,159.35,159.55,159.03,159.14,22669.0
2022-03-09 15:55:00,159.15,159.21,158.2,158.32,155306.0,159.15,159.21,158.2,158.32,155306.0
2022-03-10 09:30:00,157.0,158.14,156.76,156.92,23594.0,157.0,158.14,156.76,156.92,23594.0
2022-03-10 09:35:00,156.84,157.76,156.83,157.28,20527.0,156.84,157.76,156.83,157.28,20527.0
2022-03-10 09:40:00,157.52,158.15,157.01,157.9,24977.0,157.52,158.15,157.01,157.9,24977.0
2022-03-10 09:45:00,158.0,158.12,157.73,158.12,17131.0,158.0,158.12,157.73,158.12,17131.0
2022-03-10 09:50:00,157.72,158.07,157.54,157.8,5964.0,157.72,158.07,157.54,157.8,5964.0
2022-03-10 09:55:00,158.07,158.42,157.95,158.42,4410.0,158.07,158.42,157.95,158.42,4410.0
2022-03-10 10:00:00,158.33,158.33,157.55,157.78,6145.0,158.33,158.33,157.55,157.78,6145.0
2022-03-10 10:05:00,157.89,157.9,156.6,156.81,8954.0,157.89,157.9,156.6,156.81,8954.0
2022-03-10 10:10:00,156.79,157.31,156.57,157.23,5929.0,156.79,157.31,156.57,157.23,5929.0
2022-03-10 10:15:00,157.21,157.89,157.18,157.61,6624.0,157.21,157.89,157.18,157.61,6624.0
2022-03-10 10:20:00,157.43,157.43,156.8,157.02,13147.0,157.43,157.43,156.8,157.02,13147.0
2022-03-10 10:25:00,157.04,157.4,156.36,156.36,12779.0,157.04,157.4,156.36,156.36,12779.0
2022-03-10 10:30:00,156.59,156.71,155.85,156.01,5522.0,156.59,156.71,155.85,156.01,5522.0
2022-03-10 10:35:00,155.88,156.21,155.88,155.94,14423.0,155.88,156.21,155.88,155.94,14423.0
2022-03-10 10:40:00,155.92,156.04,155.6,155.65,6785.0,155.92,156.04,155.6,155.65,6785.0
2022-03-10 10:45:00,155.67,156.12,155.67,155.8,18745.0,155.67,156.12,155.67,155.8,18745.0
2022-03-10 10:50:00,155.8,155.88,155.56,155.75,16594.0,155.8,155.88,155.56,155.75,16594.0
2022-03-10 10:55:00,155.69,155.85,155.51,155.69,11272.0,155.69,155.85,155.51,155.69,11272.0
2022-03-10 11:00:00,155.69,156.1,155.63,156.0,15405.0,155.69,156.1,155.63,156.0,15405.0
2022-03-10 11:05:00,155.98,156.1,155.79,156.03,12019.0,155.98,156.1,155.79,156.03,12019.0
2022-03-10 11:10:00,155.98,156.26,155.98,156.17,13944.0,155.98,156.26,155.98,156.17,13944.0
2022-03-10 11:15:00,156.19,156.24,155.86,155.86,10826.0,156.19,156.24,155.86,155.86,10826.0
2022-03-10 11:20:00,155.86,156.11,155.76,155.97,10635.0,155.86,156.11,155.76,155.97,10635.0
2022-03-10 11:25:00,155.97,156.17,155.8,155.86,5946.0,155.97,156.17,155.8,155.86,5946.0
2022-03-10 11:30:00,155.83,155.99,155.65,155.97,10020.0,155.83,155.99,155.65,155.97,10020.0
2022-03-10 11:35:00,155.99,156.16,155.88,155.97,7931.0,155.99,156.16,155.88,155.97,7931.0
2022-03-10 11:40:00,155.97,156.03,155.83,155.95,10751.0,155.97,156.03,155.83,155.95,10751.0
2022-03-10 11:45:00,155.95,156.0,155.68,155.88,13330.0,155.95,156.0,155.68,155.88,13330.0
2022-03-10 11:50:00,155.84,156.0,155.8,155.86,4215.0,155.84,156.0,155.8,155.86,4215.0
2022-03-10 11:55:00,155.85,156.0,155.78,155.99,4900.0,155.85,156.0,155.78,155.99,4900.0
2022-03-10 12:00:00,155.92,156.58,155.92,156.53,7506.0,155.92,156.58,155.92,156.53,7506.0
2022-03-10 12:05:00,156.61,156.61,156.2,156.33,5600.0,156.61,156.61,156.2,156.33,5600.0
2022-03-10 12:10:00,156.34,156.43,156.18,156.38,2495.0,156.34,156.43,156.18,156.38,2495.0
2022-03-10 12:15:00,156.4,156.71,156.32,156.65,3200.0,156.4,156.71,156.32,156.65,3200.0
2022-03-10 12:20:00,156.64,157.88,156.64,157.78,17025.0,156.64,157.88,156.64,157.78,17025.0
2022-03-10 12:25:00,157.81,157.91,157.49,157.51,17014.0,157.81,157.91,157.49,157.51,17014.0
2022-03-10 12:30:00,157.47,157.47,157.3,157.41,40101.0,157.47,157.47,157.3,157.41,40101.0
2022-03-10 12:35:00,157.37,157.61,157.34,157.59,11828.0,157.37,157.61,157.34,157.59,11828.0
2022-03-10 12:40:00,157.62,157.63,157.41,157.53,8236.0,157.62,157.63,157.41,157.53,8236.0
2022-03-10 12:45:00,157.49,157.49,157.3,157.39,2208.0,157.49,157.49,157.3,157.39,2208.0
2022-03-10 12:50:00,157.38,157.38,157.06,157.06,900.0,157.38,157.38,157.06,157.06,900.0
2022-03-10 12:55:00,157.02,157.31,156.88,157.24,5069.0,157.02,157.31,156.88,157.24,5069.0
2022-03-10 13:00:00,157.34,157.36,156.98,157.13,11300.0,157.34,157.36,156.98,157.13,11300.0
2022-03-10 13:05:00,157.13,157.47,157.13,157.22,7830.0,157.13,157.47,157.13,157.22,7830.0
2022-03-10 13:10:00,157.18,157.3,157.07,157.13,19929.0,157.18,157.3,157.07,157.13,19929.0
2022-03-10 13:15:00,157.19,157.48,157.13,157.48,6931.0,157.19,157.48,157.13,157.48,6931.0
2022-03-10 13:20:00,157.44,157.6,157.38,157.53,5877.0,157.44,157.6,157.38,157.53,5877.0
2022-03-10 13:25:00,157.72,157.74,157.56,157.62,8958.0,157.72,157.74,157.56,157.62,8958.0
2022-03-10 13:30:00,157.61,158.0,157.58,157.94,5389.0,157.61,158.0,157.58,157.94,5389.0
2022-03-10 13:35:00,157.9,157.9,157.51,157.57,13070.0,157.9,157.9,157.51,157.57,13070.0
2022-03-10 13:40:00,157.63,157.7,157.3,157.32,8777.0,157.63,157.7,157.3,157.32,8777.0
2022-03-10 13:45:00,157.45,157.81,157.45,157.66,9417.0,157.45,157.81,157.45,157.66,9417.0
2022-03-10 13:50:00,157.71,157.92,157.51,157.92,6982.0,157.71,157.92,157.51,157.92,6982.0
2022-03-10 13:55:00,157.89,157.89,157.56,157.63,7964.0,157.89,157.89,157.56,157.63,7964.0
2022-03-10 14:00:00,157.61,158.13,157.58,158.07,17682.0,157.61,158.13,157.58,158.07,17682.0
2022-03-10 14:05:00,158.12,158.27,157.72,157.74,10756.0,158.12,158.27,157.72,157.74,10756.0
2022-03-10 14:10:00,157.73,157.85,157.55,157.63,7540.0,157.73,157.85,157.55,157.63,7540.0
2022-03-10 14:15:00,157.59,157.6,157.31,157.31,11093.0,157.59,157.6,157.31,157.31,11093.0
2022-03-10 14:20:00,157.31,157.61,157.31,157.36,10308.0,157.31,157.61,157.31,157.36,10308.0
2022-03-10 14:25:00,157.46,157.63,157.31,157.46,10299.0,157.46,157.63,157.31,157.46,10299.0
2022-03-10 14:30:00,157.47,157.63,157.38,157.42,5660.0,157.47,157.63,157.38,157.42,5660.0
2022-03-10 14:35:00,157.5,157.72,157.39,157.51,6235.0,157.5,157.72,157.39,157.51,6235.0
2022-03-10 14:40:00,157.51,157.55,157.18,157.2,12852.0,157.51,157.55,157.18,157.2,12852.0
2022-03-10 14:45:00,157.22,157.54,157.2,157.5,7958.0,157.22,157.54,157.2,157.5,7958.0
2022-03-10 14:50:00,157.51,157.64,157.18,157.18,28965.0,157.51,157.64,157.18,157.18,28965.0
2022-03-10 14:55:00,157.25,157.45,157.23,157.4,8312.0,157.25,157.45,157.23,157.4,8312.0
2022-03-10 15:00:00,157.39,157.39,156.7,156.71,11047.0,157.39,157.39,156.7,156.71,11047.0
2022-03-10 15:05:00,156.74,156.83,156.61,156.71,18098.0,156.74,156.83,156.61,156.71,18098.0
2022-03-10 15:10:00,156.71,157.09,156.64,157.01,9307.0,156.71,157.09,156.64,157.01,9307.0
2022-03-10 15:15:00,157.01,157.18,156.9,157.17,11647.0,157.01,157.18,156.9,157.17,11647.0
2022-03-10 15:20:00,157.24,157.46,157.22,157.44,5033.0,157.24,157.46,157.22,157.44,5033.0
2022-03-10 15:25:00,157.39,157.55,157.28,157.44,4511.0,157.39,157.55,157.28,157.44,4511.0
2022-03-10 15:30:00,157.46,157.47,157.22,157.47,9013.0,157.46,157.47,157.22,157.47,9013.0
2022-03-10 15:35:00,157.44,157.8,157.4,157.78,9028.0,157.44,157.8,157.4,157.78,9028.0
2022-03-10 15:40:00,157.79,158.13,157.75,158.04,5178.0,157.79,158.13,157.75,158.04,5178.0
2022-03-10 15:45:00,158.03,158.12,157.88,157.97,10598.0,158.03,158.12,157.88,157.97,10598.0
2022-03-10 15:50:00,158.0,158.52,157.62,158.41,38377.0,158.0,158.52,157.62,158.41,38377.0
2022-03-10 15:55:00,158.45,158.52,158.16,158.31,87114.0,158.45,158.52,158.16,158.31,87114.0
2022-03-11 09:30:00,158.74,158.99,158.01,158.14,13569.0,158.74,158.99,158.01,158.14,13569.0
2022-03-11 09:35:00,158.25,158.53,158.19,158.22,3476.0,158.25,158.53,158.19,158.22,3476.0
2022-03-11 09:40:00,158.16,158.17,157.84,157.93,4480.0,158.16,158.17,157.84,157.93,4480.0
2022-03-11 09:45:00,158.01,158.03,157.41,157.41,4200.0,158.01,158.03,157.41,157.41,4200.0
2022-03-11 09:50:00,157.43,157.43,156.54,156.61,4291.0,157.43,157.43,156.54,156.61,4291.0
2022-03-11 09:55:00,156.61,156.63,155.83,156.0,4617.0,156.61,156.63,155.83,156.0,4617.0
2022-03-11 10:00:00,155.95,156.23,155.79,156.07,3012.0,155.95,156.23,155.79,156.07,3012.0
2022-03-11 10:05:00,156.11,156.11,155.12,155.13,10339.0,156.11,156.11,155.12,155.13,10339.0
2022-03-11 10:10:00,155.22,155.61,155.1,155.46,7106.0,155.22,155.61,155.1,155.46,7106.0
2022-03-11 10:15:00,155.4,155.5,154.87,154.97,9458.0,155.4,155.5,154.87,154.97,9458.0
2022-03-11 10:20:00,154.91,154.91,154.53,154.53,14735.0,154.91,154.91,154.53,154.53,14735.0
2022-03-11 10:25:00,154.53,154.77,154.34,154.55,6164.0,154.53,154.77,154.34,154.55,6164.0
2022-03-11 10:30:00,154.56,154.88,154.56,154.61,5102.0,154.56,154.88,154.56,154.61,5102.0
2022-03-11 10:35:00,154.66,155.24,154.57,155.02,9044.0,154.66,155.24,154.57,155.02,9044.0
2022-03-11 10:40:00,155.02,155.39,154.95,155.2,1561.0,155.02,155.39,154.95,155.2,1561.0
2022-03-11 10:45:00,155.34,155.69,155.26,155.69,4549.0,155.34,155.69,155.26,155.69,4549.0
2022-03-11 10:50:00,155.57,156.0,155.51,155.99,3417.0,155.57,156.0,155.51,155.99,3417.0
2022-03-11 10:55:00,156.0,156.07,155.71,155.71,5300.0,156.0,156.07,155.71,155.71,5300.0
2022-03-11 11:00:00,155.66,155.71,155.24,155.28,3100.0,155.66,155.71,155.24,155.28,3100.0
2022-03-11 11:05:00,155.17,155.28,155.12,155.13,4452.0,155.17,155.28,155.12,155.13,4452.0
2022-03-11 11:10:00,155.14,155.16,154.84,154.89,3733.0,155.14,155.16,154.84,154.89,3733.0
2022-03-11 11:15:00,155.01,155.5,155.01,155.5,1500.0,155.01,155.5,155.01,155.5,1500.0
2022-03-11 11:20:00,155.52,155.66,155.25,155.37,1768.0,155.52,155.66,155.25,155.37,1768.0
2022-03-11 11:25:00,155.28,155.37,155.17,155.2,1501.0,155.28,155.37,155.17,155.2,1501.0
2022-03-11 11:30:00,155.23,155.23,154.78,155.0,3880.0,155.23,155.23,154.78,155.0,3880.0
2022-03-11 11:35:00,154.97,155.06,154.87,155.06,1300.0,154.97,155.06,154.87,155.06,1300.0
2022-03-11 11:40:00,155.16,155.17,154.93,155.15,3319.0,155.16,155.17,154.93,155.15,3319.0
2022-03-11 11:45:00,155.05,155.2,155.05,155.2,1200.0,155.05,155.2,155.05,155.2,1200.0
2022-03-11 11:50:00,155.27,155.28,154.9,154.9,8058.0,155.27,155.28,154.9,154.9,8058.0
2022-03-11 11:55:00,155.0,155.13,154.88,155.0,6400.0,155.0,155.13,154.88,155.0,6400.0
2022-03-11 12:00:00,155.02,155.02,154.65,154.81,4120.0,155.02,155.02,154.65,154.81,4120.0
2022-03-11 12:05:00,154.81,154.9,154.57,154.64,4459.0,154.81,154.9,154.57,154.64,4459.0
2022-03-11 12:10:00,154.6,154.95,154.6,154.86,1800.0,154.6,154.95,154.6,154.86,1800.0
2022-03-11 12:15:00,154.92,155.03,154.87,155.03,2221.0,154.92,155.03,154.87,155.03,2221.0
2022-03-11 12:20:00,155.12,155.12,154.81,154.81,3200.0,155.12,155.12,154.81,154.81,3200.0
2022-03-11 12:25:00,154.6,154.67,154.39,154.43,13434.0,154.6,154.67,154.39,154.43,13434.0
2022-03-11 12:30:00,154.4,154.59,154.27,154.59,2497.0,154.4,154.59,154.27,154.59,2497.0
2022-03-11 12:35:00,154.53,154.53,154.44,154.51,900.0,154.53,154.53,154.44,154.51,900.0
2022-03-11 12:40:00,154.49,154.97,154.48,154.94,2813.0,154.49,154.97,154.48,154.94,2813.0
2022-03-11 12:45:00,154.99,154.99,154.77,154.81,685.0,154.99,154.99,154.77,154.81,685.0
2022-03-11 12:50:00,154.91,155.03,154.89,154.99,2102.0,154.91,155.03,154.89,154.99,2102.0
2022-03-11 12:55:00,155.0,155.14,154.95,155.09,1600.0,155.0,155.14,154.95,155.09,1600.0
2022-03-11 13:00:00,155.02,155.11,154.99,155.03,2849.0,155.02,155.11,154.99,155.03,2849.0
2022-03-11 13:05:00,155.02,155.11,154.65,154.65,1990.0,155.02,155.11,154.65,154.65,1990.0
2022-03-11 13:10:00,154.72,154.72,154.56,154.66,1846.0,154.72,154.72,154.56,154.66,1846.0
2022-03-11 13:15:00,154.71,154.79,154.58,154.67,1506.0,154.71,154.79,154.58,154.67,1506.0
2022-03-11 13:20:00,154.89,154.89,154.76,154.85,1360.0,154.89,154.89,154.76,154.85,1360.0
2022-03-11 13:25:00,154.84,154.86,154.69,154.69,1618.0,154.84,154.86,154.69,154.69,1618.0
2022-03-11 13:30:00,154.69,154.81,154.63,154.8,3042.0,154.69,154.81,154.63,154.8,3042.0
2022-03-11 13:35:00,154.61,154.74,154.45,154.45,1408.0,154.61,154.74,154.45,154.45,1408.0
2022-03-11 13:40:00,154.53,154.57,154.4,154.53,1416.0,154.53,154.57,154.4,154.53,1416.0
2022-03-11 13:45:00,154.5,154.72,154.49,154.72,1700.0,154.5,154.72,154.49,154.72,1700.0
2022-03-11 13:50:00,154.77,154.77,154.17,154.17,1700.0,154.77,154.77,154.17,154.17,1700.0
2022-03-11 13:55:00,154.23,154.25,154.06,154.06,1200.0,154.23,154.25,154.06,154.06,1200.0
2022-03-11 14:00:00,154.02,154.42,154.02,154.26,10428.0,154.02,154.42,154.02,154.26,10428.0
2022-03-11 14:05:00,154.27,154.29,154.2,154.27,1719.0,154.27,154.29,154.2,154.27,1719.0
2022-03-11 14:10:00,154.24,154.52,154.12,154.52,5557.0,154.24,154.52,154.12,154.52,5557.0
2022-03-11 14:15:00,154.62,155.28,154.62,154.95,10157.0,154.62,155.28,154.62,154.95,10157.0
2022-03-11 14:20:00,154.91,155.05,154.9,154.97,1300.0,154.91,155.05,154.9,154.97,1300.0
2022-03-11 14:25:00,154.99,155.14,154.97,155.14,1989.0,154.99,155.14,154.97,155.14,1989.0
2022-03-11 14:30:00,155.19,155.2,155.0,155.0,1163.0,155.19,155.2,155.0,155.0,1163.0
2022-03-11 14:35:00,154.89,155.0,154.89,154.98,1821.0,154.89,155.0,154.89,154.98,1821.0
2022-03-11 14:40:00,154.84,154.89,154.69,154.73,2839.0,154.84,154.89,154.69,154.73,2839.0
2022-03-11 14:45:00,154.74,154.74,154.59,154.59,1909.0,154.74,154.74,154.59,154.59,1909.0
2022-03-11 14:50:00,154.56,154.65,154.33,154.42,3450.0,154.56,154.65,154.33,154.42,3450.0
2022-03-11 14:55:00,154.44,154.53,154.42,154.51,3108.0,154.44,154.53,154.42,154.51,3108.0
2022-03-11 15:00:00,154.5,154.71,154.43,154.59,4298.0,154.5,154.71,154.43,154.59,4298.0
2022-03-11 15:05:00,154.62,154.7,154.55,154.59,3565.0,154.62,154.7,154.55,154.59,3565.0
2022-03-11 15:10:00,154.6,154.63,154.38,154.47,3806.0,154.6,154.63,154.38,154.47,3806.0
2022-03-11 15:15:00,154.35,154.64,154.35,154.61,5500.0,154.35,154.64,154.35,154.61,5500.0
2022-03-11 15:20:00,154.58,155.04,154.58,154.91,9099.0,154.58,155.04,154.58,154.91,9099.0
2022-03-11 15:25:00,154.86,154.86,154.56,154.58,4858.0,154.86,154.86,154.56,154.58,4858.0
2022-03-11 15:30:00,154.46,154.53,154.11,154.18,11171.0,154.46,154.53,154.11,154.18,11171.0
2022-03-11 15:35:00,154.22,154.51,154.2,154.34,9310.0,154.22,154.51,154.2,154.34,9310.0
2022-03-11 15:40:00,154.23,154.34,154.03,154.22,46678.0,154.23,154.34,154.03,154.22,46678.0
2022-03-11 15:45:00,154.25,154.28,154.07,154.21,17093.0,154.25,154.28,154.07,154.21,17093.0
2022-03-11 15:50:00,154.2,154.33,153.81,153.83,23292.0,154.2,154.33,153.81,153.83,23292.0
2022-03-11 15:55:00,153.82,154.14,153.47,153.49,61733.0,153.82,154.14,153.47,153.49,61733.0
2022-03-14 09:30:00,153.14,153.14,149.01,149.01,59446.0,153.14,153.14,149.01,149.01,59446.0
2022-03-14 09:35:00,149.17,149.68,147.11,147.41,66420.0,149.17,149.68,147.11,147.41,66420.0
2022-03-14 09:40:00,147.46,147.46,145.17,146.52,88758.0,147.46,147.46,145.17,146.52,88758.0
2022-03-14 09:45:00,146.69,148.79,146.14,148.61,79012.0,146.69,148.79,146.14,148.61,79012.0
2022-03-14 09:50:00,148.78,150.11,148.61,148.74,52068.0,148.78,150.11,148.61,148.74,52068.0
2022-03-14 09:55:00,148.72,149.64,148.6,149.28,34331.0,148.72,149.64,148.6,149.28,34331.0
2022-03-14 10:00:00,149.2,149.71,148.47,148.47,49502.0,149.2,149.71,148.47,148.47,49502.0
2022-03-14 10:05:00,148.29,148.94,148.13,148.71,28736.0,148.29,148.94,148.13,148.71,28736.0
2022-03-14 10:10:00,148.64,148.72,148.13,148.41,23496.0,148.64,148.72,148.13,148.41,23496.0
2022-03-14 10:15:00,148.28,148.56,148.03,148.06,16294.0,148.28,148.56,148.03,148.06,16294.0
2022-03-14 10:20:00,148.02,148.35,147.86,148.21,23556.0,148.02,148.35,147.86,148.21,23556.0
2022-03-14 10:25:00,148.21,148.7,147.84,148.25,26943.0,148.21,148.7,147.84,148.25,26943.0
2022-03-14 10:30:00,148.15,148.15,146.88,147.15,44950.0,148.15,148.15,146.88,147.15,44950.0
2022-03-14 10:35:00,147.22,148.19,147.22,147.97,14453.0,147.22,148.19,147.22,147.97,14453.0
2022-03-14 10:40:00,147.95,148.08,146.93,147.07,57182.0,147.95,148.08,146.93,147.07,57182.0
2022-03-14 10:45:00,147.02,147.13,146.43,146.61,28301.0,147.02,147.13,146.43,146.61,28301.0
2022-03-14 10:50:00,146.66,147.06,146.48,147.0,20745.0,146.66,147.06,146.48,147.0,20745.0
2022-03-14 10:55:00,146.97,147.09,146.57,146.7,9963.0,146.97,147.09,146.57,146.7,9963.0
2022-03-14 11:00:00,146.7,146.79,146.3,146.3,9935.0,146.7,146.79,146.3,146.3,9935.0
2022-03-14 11:05:00,146.42,146.43,145.91,146.25,26350.0,146.42,146.43,145.91,146.25,26350.0
2022-03-14 11:10:00,146.1,146.26,145.87,146.11,37079.0,146.1,146.26,145.87,146.11,37079.0
2022-03-14 11:15:00,146.12,146.36,145.63,145.92,38569.0,146.12,146.36,145.63,145.92,38569.0
2022-03-14 11:20:00,145.85,145.87,145.2,145.25,34816.0,145.85,145.87,145.2,145.25,34816.0
2022-03-14 11:25:00,145.2,145.48,145.07,145.38,23961.0,145.2,145.48,145.07,145.38,23961.0
2022-03-14 11:30:00,145.37,146.38,145.37,145.84,34519.0,145.37,146.38,145.37,145.84,34519.0
2022-03-14 11:35:00,145.79,145.99,145.51,145.56,35954.0,145.79,145.99,145.51,145.56,35954.0
2022-03-14 11:40:00,145.6,145.76,145.09,145.09,35668.0,145.6,145.76,145.09,145.09,35668.0
2022-03-14 11:45:00,145.07,145.25,144.75,144.75,50185.0,145.07,145.25,144.75,144.75,50185.0
2022-03-14 11:50:00,144.71,145.14,144.61,145.11,35643.0,144.71,145.14,144.61,145.11,35643.0
2022-03-14 11:55:00,145.16,145.17,144.59,144.69,42648.0,145.16,145.17,144.59,144.69,42648.0
2022-03-14 12:00:00,144.65,144.72,144.01,144.12,30211.0,144.65,144.72,144.01,144.12,30211.0
2022-03-14 12:05:00,144.12,144.34,143.84,144.09,41098.0,144.12,144.34,143.84,144.09,41098.0
2022-03-14 12:10:00,144.11,144.47,143.78,143.97,34595.0,144.11,144.47,143.78,143.97,34595.0
2022-03-14 12:15:00,143.93,145.46,143.93,145.46,17237.0,143.93,145.46,143.93,145.46,17237.0
2022-03-14 12:20:00,145.41,145.47,145.03,145.08,27471.0,145.41,145.47,145.03,145.08,27471.0
2022-03-14 12:25:00,145.08,145.08,144.53,144.7,55959.0,145.08,145.08,144.53,144.7,55959.0
2022-03-14 12:30:00,144.7,145.22,144.65,145.22,14524.0,144.7,145.22,144.65,145.22,14524.0
2022-03-14 12:35:00,145.23,145.31,144.92,145.0,7820.0,145.23,145.31,144.92,145.0,7820.0
2022-03-14 12:40:00,144.97,145.05,144.7,144.82,13790.0,144.97,145.05,144.7,144.82,13790.0
2022-03-14 12:45:00,144.74,144.84,144.38,144.39,18053.0,144.74,144.84,144.38,144.39,18053.0
2022-03-14 12:50:00,144.35,144.52,144.11,144.31,19549.0,144.35,144.52,144.11,144.31,19549.0
2022-03-14 12:55:00,144.34,144.78,144.24,144.64,21875.0,144.34,144.78,144.24,144.64,21875.0
2022-03-14 13:00:00,144.64,144.65,144.1,144.27,57784.0,144.64,144.65,144.1,144.27,57784.0
2022-03-14 13:05:00,144.23,144.89,144.23,144.35,12035.0,144.23,144.89,144.23,144.35,12035.0
2022-03-14 13:10:00,144.41,144.82,144.33,144.58,11635.0,144.41,144.82,144.33,144.58,11635.0
2022-03-14 13:15:00,144.45,144.5,143.94,144.09,12600.0,144.45,144.5,143.94,144.09,12600.0
2022-03-14 13:20:00,144.07,144.08,143.31,143.62,20937.0,144.07,144.08,143.31,143.62,20937.0
2022-03-14 13:25:00,143.57,143.57,143.03,143.08,11490.0,143.57,143.57,143.03,143.08,11490.0
2022-03-14 13:30:00,143.11,143.11,142.49,142.8,18881.0,143.11,143.11,142.49,142.8,18881.0
2022-03-14 13:35:00,142.8,142.95,142.65,142.85,10693.0,142.8,142.95,142.65,142.85,10693.0
2022-03-14 13:40:00,142.82,143.24,142.64,143.14,35971.0,142.82,143.24,142.64,143.14,35971.0
2022-03-14 13:45:00,143.12,143.52,143.12,143.24,14147.0,143.12,143.52,143.12,143.24,14147.0
2022-03-14 13:50:00,143.24,143.96,143.13,143.22,18710.0,143.24,143.96,143.13,143.22,18710.0
2022-03-14 13:55:00,143.17,143.42,142.43,142.63,26816.0,143.17,143.42,142.43,142.63,26816.0
2022-03-14 14:00:00,142.56,142.94,142.46,142.92,13448.0,142.56,142.94,142.46,142.92,13448.0
2022-03-14 14:05:00,142.92,143.01,142.37,143.0,13637.0,142.92,143.01,142.37,143.0,13637.0
2022-03-14 14:10:00,143.07,143.86,143.04,143.44,20598.0,143.07,143.86,143.04,143.44,20598.0
2022-03-14 14:15:00,143.44,143.57,142.97,143.31,16151.0,143.44,143.57,142.97,143.31,16151.0
2022-03-14 14:20:00,143.36,143.62,142.69,142.69,16594.0,143.36,143.62,142.69,142.69,16594.0
2022-03-14 14:25:00,142.69,143.14,142.68,142.89,28602.0,142.69,143.14,142.68,142.89,28602.0
2022-03-14 14:30:00,142.91,143.38,142.9,143.28,26997.0,142.91,143.38,142.9,143.28,26997.0
2022-03-14 14:35:00,143.3,143.3,142.87,143.14,18053.0,143.3,143.3,142.87,143.14,18053.0
2022-03-14 14:40:00,143.09,143.27,142.82,142.99,19225.0,143.09,143.27,142.82,142.99,19225.0
2022-03-14 14:45:00,142.93,142.93,142.35,142.39,14514.0,142.93,142.93,142.35,142.39,14514.0
2022-03-14 14:50:00,142.42,142.83,142.42,142.6,23694.0,142.42,142.83,142.42,142.6,23694.0
2022-03-14 14:55:00,142.59,142.81,142.11,142.18,27136.0,142.59,142.81,142.11,142.18,27136.0
2022-03-14 15:00:00,142.15,142.16,141.6,141.97,27933.0,142.15,142.16,141.6,141.97,27933.0
2022-03-14 15:05:00,141.96,142.21,141.66,142.16,21248.0,141.96,142.21,141.66,142.16,21248.0
2022-03-14 15:10:00,142.15,142.24,141.93,142.22,25027.0,142.15,142.24,141.93,142.22,25027.0
2022-03-14 15:15:00,142.22,142.8,142.13,142.77,36962.0,142.22,142.8,142.13,142.77,36962.0
2022-03-14 15:20:00,142.83,143.01,142.42,142.53,21781.0,142.83,143.01,142.42,142.53,21781.0
2022-03-14 15:25:00,142.5,142.75,142.4,142.45,22404.0,142.5,142.75,142.4,142.45,22404.0
2022-03-14 15:30:00,142.43,142.49,142.14,142.33,38005.0,142.43,142.49,142.14,142.33,38005.0
2022-03-14 15:35:00,142.34,142.37,141.64,142.31,45480.0,142.34,142.37,141.64,142.31,45480.0
2022-03-14 15:40:00,142.32,142.96,142.32,142.96,64884.0,142.32,142.96,142.32,142.96,64884.0
2022-03-14 15:45:00,142.96,143.1,142.56,142.69,57196.0,142.96,143.1,142.56,142.69,57196.0
2022-03-14 15:50:00,142.71,142.71,142.29,142.34,89916.0,142.71,142.71,142.29,142.34,89916.0
2022-03-14 15:55:00,142.37,142.49,141.74,141.81,160094.0,142.37,142.49,141.74,141.81,160094.0
2022-03-15 09:30:00,140.89,140.96,139.42,139.58,127640.0,140.89,140.96,139.42,139.58,127640.0
2022-03-15 09:35:00,139.55,139.6,134.23,134.57,172317.0,139.55,139.6,134.23,134.57,172317.0
2022-03-15 09:40:00,134.31,136.14,134.29,135.26,89425.0,134.31,136.14,134.29,135.26,89425.0
2022-03-15 09:45:00,135.24,135.7,133.54,135.49,97847.0,135.24,135.7,133.54,135.49,97847.0
2022-03-15 09:50:00,135.5,137.51,135.37,137.17,88721.0,135.5,137.51,135.37,137.17,88721.0
2022-03-15 09:55:00,137.14,138.24,136.89,137.27,96710.0,137.14,138.24,136.89,137.27,96710.0
2022-03-15 10:00:00,137.21,137.79,136.07,137.75,68417.0,137.21,137.79,136.07,137.75,68417.0
2022-03-15 10:05:00,137.83,138.07,137.09,137.8,51522.0,137.83,138.07,137.09,137.8,51522.0
2022-03-15 10:10:00,137.76,138.32,137.5,138.13,26215.0,137.76,138.32,137.5,138.13,26215.0
2022-03-15 10:15:00,138.13,138.29,137.91,138.22,24335.0,138.13,138.29,137.91,138.22,24335.0
2022-03-15 10:20:00,138.22,139.04,138.22,139.03,24740.0,138.22,139.04,138.22,139.03,24740.0
2022-03-15 10:25:00,138.91,138.93,138.24,138.61,19181.0,138.91,138.93,138.24,138.61,19181.0
2022-03-15 10:30:00,138.88,139.2,138.16,138.47,39226.0,138.88,139.2,138.16,138.47,39226.0
2022-03-15 10:35:00,138.41,139.77,138.4,138.93,29099.0,138.41,139.77,138.4,138.93,29099.0
2022-03-15 10:40:00,138.98,139.21,138.48,139.05,12635.0,138.98,139.21,138.48,139.05,12635.0
2022-03-15 10:45:00,139.0,139.0,138.54,138.58,10138.0,139.0,139.0,138.54,138.58,10138.0
2022-03-15 10:50:00,138.68,138.7,138.2,138.42,11380.0,138.68,138.7,138.2,138.42,11380.0
2022-03-15 10:55:00,138.36,138.45,137.8,138.25,19825.0,138.36,138.45,137.8,138.25,19825.0
2022-03-15 11:00:00,138.34,138.38,137.95,138.2,13268.0,138.34,138.38,137.95,138.2,13268.0
2022-03-15 11:05:00,138.24,138.38,137.69,137.81,13299.0,138.24,138.38,137.69,137.81,13299.0
2022-03-15 11:10:00,137.88,138.21,137.76,138.11,11283.0,137.88,138.21,137.76,138.11,11283.0
2022-03-15 11:15:00,138.06,138.11,137.45,137.63,19498.0,138.06,138.11,137.45,137.63,19498.0
2022-03-15 11:20:00,137.48,137.77,137.45,137.53,26266.0,137.48,137.77,137.45,137.53,26266.0
2022-03-15 11:25:00,137.49,138.01,137.43,137.75,21287.0,137.49,138.01,137.43,137.75,21287.0
2022-03-15 11:30:00,137.87,138.54,137.69,138.43,45307.0,137.87,138.54,137.69,138.43,45307.0
2022-03-15 11:35:00,138.51,138.63,138.38,138.61,10192.0,138.51,138.63,138.38,138.61,10192.0
2022-03-15 11:40:00,138.61,138.78,138.39,138.66,9130.0,138.61,138.78,138.39,138.66,9130.0
2022-03-15 11:45:00,138.72,139.48,138.71,139.39,10603.0,138.72,139.48,138.71,139.39,10603.0
2022-03-15 11:50:00,139.49,139.79,139.2,139.2,13176.0,139.49,139.79,139.2,139.2,13176.0
2022-03-15 11:55:00,139.0,139.45,139.0,139.45,33224.0,139.0,139.45,139.0,139.45,33224.0
2022-03-15 12:00:00,139.36,139.75,139.25,139.25,20524.0,139.36,139.75,139.25,139.25,20524.0
2022-03-15 12:05:00,139.23,139.55,139.18,139.55,7267.0,139.23,139.55,139.18,139.55,7267.0
2022-03-15 12:10:00,139.57,139.73,139.51,139.73,1800.0,139.57,139.73,139.51,139.73,1800.0
2022-03-15 12:15:00,139.58,140.06,139.5,140.01,14142.0,139.58,140.06,139.5,140.01,14142.0
2022-03-15 12:20:00,140.02,140.22,139.52,139.87,32955.0,140.02,140.22,139.52,139.87,32955.0
2022-03-15 12:25:00,139.92,140.39,139.88,140.25,20914.0,139.92,140.39,139.88,140.25,20914.0
2022-03-15 12:30:00,140.3,140.53,140.1,140.47,8770.0,140.3,140.53,140.1,140.47,8770.0
2022-03-15 12:35:00,140.52,140.68,140.15,140.35,10533.0,140.52,140.68,140.15,140.35,10533.0
2022-03-15 12:40:00,140.4,140.93,140.18,140.49,59136.0,140.4,140.93,140.18,140.49,59136.0
2022-03-15 12:45:00,140.49,140.74,140.25,140.32,6106.0,140.49,140.74,140.25,140.32,6106.0
2022-03-15 12:50:00,140.3,140.33,140.14,140.28,11212.0,140.3,140.33,140.14,140.28,11212.0
2022-03-15 12:55:00,140.35,140.47,139.95,140.0,24337.0,140.35,140.47,139.95,140.0,24337.0
2022-03-15 13:00:00,140.04,140.49,139.89,140.49,9645.0,140.04,140.49,139.89,140.49,9645.0
2022-03-15 13:05:00,140.4,140.48,140.13,140.25,3659.0,140.4,140.48,140.13,140.25,3659.0
2022-03-15 13:10:00,140.05,140.31,140.05,140.25,10707.0,140.05,140.31,140.05,140.25,10707.0
2022-03-15 13:15:00,140.25,140.38,140.13,140.35,8719.0,140.25,140.38,140.13,140.35,8719.0
2022-03-15 13:20:00,140.34,140.77,140.33,140.71,3425.0,140.34,140.77,140.33,140.71,3425.0
2022-03-15 13:25:00,140.77,140.86,140.21,140.25,29233.0,140.77,140.86,140.21,140.25,29233.0
2022-03-15 13:30:00,140.3,140.57,140.02,140.33,16231.0,140.3,140.57,140.02,140.33,16231.0
2022-03-15 13:35:00,140.42,140.96,140.4,140.46,4972.0,140.42,140.96,140.4,140.46,4972.0
2022-03-15 13:40:00,140.53,141.12,140.38,140.93,23279.0,140.53,141.12,140.38,140.93,23279.0
2022-03-15 13:45:00,140.84,141.13,140.49,141.04,20581.0,140.84,141.13,140.49,141.04,20581.0
2022-03-15 13:50:00,140.9,141.14,140.71,140.73,9650.0,140.9,141.14,140.71,140.73,9650.0
2022-03-15 13:55:00,140.82,141.13,140.78,140.78,7597.0,140.82,141.13,140.78,140.78,7597.0
2022-03-15 14:00:00,140.8,140.98,140.57,140.58,4899.0,140.8,140.98,140.57,140.58,4899.0
2022-03-15 14:05:00,140.64,140.75,140.42,140.53,8289.0,140.64,140.75,140.42,140.53,8289.0
2022-03-15 14:10:00,140.6,140.7,140.28,140.59,7377.0,140.6,140.7,140.28,140.59,7377.0
2022-03-15 14:15:00,140.59,140.88,140.59,140.66,5486.0,140.59,140.88,140.59,140.66,5486.0
2022-03-15 14:20:00,140.67,140.85,140.6,140.62,6232.0,140.67,140.85,140.6,140.62,6232.0
2022-03-15 14:25:00,140.67,140.86,140.52,140.86,5924.0,140.67,140.86,140.52,140.86,5924.0
2022-03-15 14:30:00,140.83,141.06,140.7,141.0,9657.0,140.83,141.06,140.7,141.0,9657.0
2022-03-15 14:35:00,141.03,141.29,140.96,141.14,10930.0,141.03,141.29,140.96,141.14,10930.0
2022-03-15 14:40:00,141.1,141.24,141.07,141.23,3860.0,141.1,141.24,141.07,141.23,3860.0
2022-03-15 14:45:00,141.28,141.82,141.26,141.67,7779.0,141.28,141.82,141.26,141.67,7779.0
2022-03-15 14:50:00,141.72,141.92,141.65,141.71,6058.0,141.72,141.92,141.65,141.71,6058.0
2022-03-15 14:55:00,141.72,142.02,141.67,142.01,9495.0,141.72,142.02,141.67,142.01,9495.0
2022-03-15 15:00:00,142.04,142.25,141.89,142.17,11351.0,142.04,142.25,141.89,142.17,11351.0
2022-03-15 15:05:00,142.15,142.43,142.15,142.39,10647.0,142.15,142.43,142.15,142.39,10647.0
2022-03-15 15:10:00,142.41,142.79,142.39,142.79,11082.0,142.41,142.79,142.39,142.79,11082.0
2022-03-15 15:15:00,142.77,143.03,142.76,142.97,11380.0,142.77,143.03,142.76,142.97,11380.0
2022-03-15 15:20:00,142.99,143.08,142.91,142.99,12474.0,142.99,143.08,142.91,142.99,12474.0
2022-03-15 15:25:00,142.99,143.52,142.98,143.46,18668.0,142.99,143.52,142.98,143.46,18668.0
2022-03-15 15:30:00,143.46,143.66,143.45,143.49,25231.0,143.46,143.66,143.45,143.49,25231.0
2022-03-15 15:35:00,143.49,143.62,143.38,143.55,21727.0,143.49,143.62,143.38,143.55,21727.0
2022-03-15 15:40:00,143.62,143.62,142.95,143.28,35508.0,143.62,143.62,142.95,143.28,35508.0
2022-03-15 15:45:00,143.31,143.63,142.95,143.63,33063.0,143.31,143.63,142.95,143.63,33063.0
2022-03-15 15:50:00,143.57,143.81,143.46,143.46,36079.0,143.57,143.81,143.46,143.46,36079.0
2022-03-15 15:55:00,143.38,143.38,142.82,142.88,105833.0,143.38,143.38,142.82,142.88,105833.0
2022-03-16 09:30:00,143.53,144.82,141.95,142.18,44317.0,143.53,144.82,141.95,142.18,44317.0
2022-03-16 09:35:00,142.33,143.4,142.08,142.81,20101.0,142.33,143.4,142.08,142.81,20101.0
2022-03-16 09:40:00,142.87,143.27,142.52,142.76,12613.0,142.87,143.27,142.52,142.76,12613.0
2022-03-16 09:45:00,142.93,143.79,142.78,143.64,11034.0,142.93,143.79,142.78,143.64,11034.0
2022-03-16 09:50:00,143.53,144.22,143.46,144.22,7108.0,143.53,144.22,143.46,144.22,7108.0
2022-03-16 09:55:00,144.31,144.4,144.0,144.17,8296.0,144.31,144.4,144.0,144.17,8296.0
2022-03-16 10:00:00,144.44,145.0,144.42,144.62,7502.0,144.44,145.0,144.42,144.62,7502.0
2022-03-16 10:05:00,144.47,144.49,143.23,143.23,17455.0,144.47,144.49,143.23,143.23,17455.0
2022-03-16 10:10:00,143.35,143.76,143.24,143.76,20008.0,143.35,143.76,143.24,143.76,20008.0
2022-03-16 10:15:00,143.68,144.11,143.55,143.9,17625.0,143.68,144.11,143.55,143.9,17625.0
2022-03-16 10:20:00,143.86,144.28,143.61,144.28,18746.0,143.86,144.28,143.61,144.28,18746.0
2022-03-16 10:25:00,144.34,144.36,144.01,144.02,8686.0,144.34,144.36,144.01,144.02,8686.0
2022-03-16 10:30:00,143.88,143.95,143.43,143.67,12599.0,143.88,143.95,143.43,143.67,12599.0
2022-03-16 10:35:00,143.61,143.77,143.21,143.36,5218.0,143.61,143.77,143.21,143.36,5218.0
2022-03-16 10:40:00,143.35,143.38,142.37,142.45,14777.0,143.35,143.38,142.37,142.45,14777.0
2022-03-16 10:45:00,142.49,142.49,142.15,142.22,13404.0,142.49,142.49,142.15,142.22,13404.0
2022-03-16 10:50:00,142.26,142.83,142.26,142.83,5646.0,142.26,142.83,142.26,142.83,5646.0
2022-03-16 10:55:00,142.91,144.02,142.82,143.69,15462.0,142.91,144.02,142.82,143.69,15462.0
2022-03-16 11:00:00,143.75,144.59,143.74,144.59,10793.0,143.75,144.59,143.74,144.59,10793.0
2022-03-16 11:05:00,144.58,144.78,144.5,144.68,3440.0,144.58,144.78,144.5,144.68,3440.0
2022-03-16 11:10:00,144.84,144.86,144.56,144.86,2626.0,144.84,144.86,144.56,144.86,2626.0
2022-03-16 11:15:00,144.98,144.98,144.77,144.79,14868.0,144.98,144.98,144.77,144.79,14868.0
2022-03-16 11:20:00,144.87,144.9,144.61,144.62,6682.0,144.87,144.9,144.61,144.62,6682.0
2022-03-16 11:25:00,144.67,144.8,144.53,144.64,15116.0,144.67,144.8,144.53,144.64,15116.0
2022-03-16 11:30:00,144.64,144.7,144.47,144.6,6998.0,144.64,144.7,144.47,144.6,6998.0
2022-03-16 11:35:00,144.6,144.89,144.6,144.77,5741.0,144.6,144.89,144.6,144.77,5741.0
2022-03-16 11:40:00,144.78,144.91,144.57,144.91,3900.0,144.78,144.91,144.57,144.91,3900.0
2022-03-16 11:45:00,144.77,145.37,144.77,145.03,4919.0,144.77,145.37,144.77,145.03,4919.0
2022-03-16 11:50:00,145.0,145.38,144.97,145.0,2473.0,145.0,145.38,144.97,145.0,2473.0
2022-03-16 11:55:00,144.92,145.09,144.84,144.95,2162.0,144.92,145.09,144.84,144.95,2162.0
2022-03-16 12:00:00,145.25,145.6,145.25,145.44,5398.0,145.25,145.6,145.25,145.44,5398.0
2022-03-16 12:05:00,145.41,145.46,145.14,145.23,4958.0,145.41,145.46,145.14,145.23,4958.0
2022-03-16 12:10:00,145.4,145.65,145.4,145.65,3267.0,145.4,145.65,145.4,145.65,3267.0
2022-03-16 12:15:00,145.69,146.13,145.69,146.08,5778.0,145.69,146.13,145.69,146.08,5778.0
2022-03-16 12:20:00,146.17,146.5,146.15,146.47,9340.0,146.17,146.5,146.15,146.47,9340.0
2022-03-16 12:25:00,146.46,147.07,146.38,146.81,28102.0,146.46,147.07,146.38,146.81,28102.0
2022-03-16 12:30:00,146.8,147.09,146.75,147.06,18729.0,146.8,147.09,146.75,147.06,18729.0
2022-03-16 12:35:00,147.04,147.39,146.95,147.37,15393.0,147.04,147.39,146.95,147.37,15393.0
2022-03-16 12:40:00,147.24,147.24,146.85,146.87,10812.0,147.24,147.24,146.85,146.87,10812.0
2022-03-16 12:45:00,146.95,146.95,146.61,146.77,21033.0,146.95,146.95,146.61,146.77,21033.0
2022-03-16 12:50:00,146.8,148.02,146.78,147.44,172810.0,146.8,148.02,146.78,147.44,172810.0
2022-03-16 12:55:00,147.54,148.07,147.49,148.0,61440.0,147.54,148.07,147.49,148.0,61440.0
2022-03-16 13:00:00,148.02,148.12,147.58,147.62,50236.0,148.02,148.12,147.58,147.62,50236.0
2022-03-16 13:05:00,147.57,147.88,147.42,147.55,27460.0,147.57,147.88,147.42,147.55,27460.0
2022-03-16 13:10:00,147.7,147.71,147.41,147.5,10155.0,147.7,147.71,147.41,147.5,10155.0
2022-03-16 13:15:00,147.45,147.71,147.45,147.5,20046.0,147.45,147.71,147.45,147.5,20046.0
2022-03-16 13:20:00,147.41,147.43,146.98,147.28,21875.0,147.41,147.43,146.98,147.28,21875.0
2022-03-16 13:25:00,147.12,147.49,147.1,147.3,4030.0,147.12,147.49,147.1,147.3,4030.0
2022-03-16 13:30:00,147.42,148.09,147.41,147.97,7814.0,147.42,148.09,147.41,147.97,7814.0
2022-03-16 13:35:00,147.95,148.15,147.93,148.01,9364.0,147.95,148.15,147.93,148.01,9364.0
2022-03-16 13:40:00,147.9,147.94,147.65,147.94,3312.0,147.9,147.94,147.65,147.94,3312.0
2022-03-16 13:45:00,147.91,148.35,147.89,148.35,4669.0,147.91,148.35,147.89,148.35,4669.0
2022-03-16 13:50:00,148.32,148.32,147.64,147.71,11969.0,148.32,148.32,147.64,147.71,11969.0
2022-03-16 13:55:00,147.71,148.14,147.6,147.83,20721.0,147.71,148.14,147.6,147.83,20721.0
2022-03-16 14:00:00,147.61,147.71,146.87,147.18,29512.0,147.61,147.71,146.87,147.18,29512.0
2022-03-16 14:05:00,146.85,147.13,146.22,146.24,33561.0,146.85,147.13,146.22,146.24,33561.0
2022-03-16 14:10:00,146.3,146.3,145.44,145.47,34958.0,146.3,146.3,145.44,145.47,34958.0
2022-03-16 14:15:00,145.51,146.04,145.41,145.92,17550.0,145.51,146.04,145.41,145.92,17550.0
2022-03-16 14:20:00,145.94,145.95,145.38,145.42,16301.0,145.94,145.95,145.38,145.42,16301.0
2022-03-16 14:25:00,145.4,146.01,145.4,145.73,6448.0,145.4,146.01,145.4,145.73,6448.0
2022-03-16 14:30:00,145.64,145.7,145.28,145.5,16574.0,145.64,145.7,145.28,145.5,16574.0
2022-03-16 14:35:00,145.44,146.08,145.07,146.08,13092.0,145.44,146.08,145.07,146.08,13092.0
2022-03-16 14:40:00,146.04,146.9,146.01,146.84,10535.0,146.04,146.9,146.01,146.84,10535.0
2022-03-16 14:45:00,146.71,147.37,146.68,147.02,12234.0,146.71,147.37,146.68,147.02,12234.0
2022-03-16 14:50:00,146.98,147.33,146.9,147.19,4332.0,146.98,147.33,146.9,147.19,4332.0
2022-03-16 14:55:00,147.28,147.54,147.17,147.22,10488.0,147.28,147.54,147.17,147.22,10488.0
2022-03-16 15:00:00,147.17,147.5,146.84,147.33,8758.0,147.17,147.5,146.84,147.33,8758.0
2022-03-16 15:05:00,147.58,147.7,147.02,147.09,8148.0,147.58,147.7,147.02,147.09,8148.0
2022-03-16 15:10:00,147.02,147.33,147.01,147.33,3635.0,147.02,147.33,147.01,147.33,3635.0
2022-03-16 15:15:00,147.4,147.84,147.13,147.84,5533.0,147.4,147.84,147.13,147.84,5533.0
2022-03-16 15:20:00,147.92,148.04,147.71,147.95,9349.0,147.92,148.04,147.71,147.95,9349.0
2022-03-16 15:25:00,148.03,148.23,147.91,148.22,8933.0,148.03,148.23,147.91,148.22,8933.0
2022-03-16 15:30:00,148.22,148.22,147.75,147.98,12157.0,148.22,148.22,147.75,147.98,12157.0
2022-03-16 15:35:00,148.08,148.23,147.91,148.22,10011.0,148.08,148.23,147.91,148.22,10011.0
2022-03-16 15:40:00,148.2,148.3,147.8,147.86,16232.0,148.2,148.3,147.8,147.86,16232.0
2022-03-16 15:45:00,147.85,148.21,147.8,148.21,21085.0,147.85,148.21,147.8,148.21,21085.0
2022-03-16 15:50:00,148.27,148.6,148.04,148.57,30895.0,148.27,148.6,148.04,148.57,30895.0
2022-03-16 15:55:00,148.51,148.81,148.39,148.8,51219.0,148.51,148.81,148.39,148.8,51219.0
2022-03-17 09:30:00,146.59,148.39,146.44,147.9,42299.0,146.59,148.39,146.44,147.9,42299.0
2022-03-17 09:35:00,147.96,148.13,146.46,146.96,21375.0,147.96,148.13,146.46,146.96,21375.0
2022-03-17 09:40:00,146.94,146.95,146.0,146.2,29836.0,146.94,146.95,146.0,146.2,29836.0
2022-03-17 09:45:00,146.05,146.53,145.94,146.06,30352.0,146.05,146.53,145.94,146.06,30352.0
2022-03-17 09:50:00,146.0,146.2,145.08,145.33,40987.0,146.0,146.2,145.08,145.33,40987.0
2022-03-17 09:55:00,145.48,146.35,145.48,146.11,11914.0,145.48,146.35,145.48,146.11,11914.0
2022-03-17 10:00:00,146.24,146.4,145.98,146.19,14332.0,146.24,146.4,145.98,146.19,14332.0
2022-03-17 10:05:00,146.22,147.02,146.22,147.02,9650.0,146.22,147.02,146.22,147.02,9650.0
2022-03-17 10:10:00,147.28,147.66,146.11,146.33,9261.0,147.28,147.66,146.11,146.33,9261.0
2022-03-17 10:15:00,146.25,146.34,145.69,145.69,10015.0,146.25,146.34,145.69,145.69,10015.0
2022-03-17 10:20:00,145.89,146.41,145.87,145.99,9081.0,145.89,146.41,145.87,145.99,9081.0
2022-03-17 10:25:00,145.99,146.36,145.87,146.36,12614.0,145.99,146.36,145.87,146.36,12614.0
2022-03-17 10:30:00,146.26,147.44,146.13,147.39,12718.0,146.26,147.44,146.13,147.39,12718.0
2022-03-17 10:35:00,147.47,147.68,147.35,147.48,7676.0,147.47,147.68,147.35,147.48,7676.0
2022-03-17 10:40:00,147.46,147.48,146.86,147.07,9419.0,147.46,147.48,146.86,147.07,9419.0
2022-03-17 10:45:00,147.07,147.25,146.94,147.25,5326.0,147.07,147.25,146.94,147.25,5326.0
2022-03-17 10:50:00,147.14,147.14,146.8,146.82,4865.0,147.14,147.14,146.8,146.82,4865.0
2022-03-17 10:55:00,146.65,147.11,146.65,146.87,13932.0,146.65,147.11,146.65,146.87,13932.0
2022-03-17 11:00:00,146.78,147.13,146.78,147.09,5867.0,146.78,147.13,146.78,147.09,5867.0
2022-03-17 11:05:00,147.08,147.64,146.9,147.63,40713.0,147.08,147.64,146.9,147.63,40713.0
2022-03-17 11:10:00,147.71,147.93,147.64,147.75,9796.0,147.71,147.93,147.64,147.75,9796.0
2022-03-17 11:15:00,147.68,148.03,147.66,147.93,6157.0,147.68,148.03,147.66,147.93,6157.0
2022-03-17 11:20:00,147.92,148.05,147.62,147.82,2860.0,147.92,148.05,147.62,147.82,2860.0
2022-03-17 11:25:00,147.89,148.28,147.82,148.27,8942.0,147.89,148.28,147.82,148.27,8942.0
2022-03-17 11:30:00,148.39,149.02,148.34,149.01,11781.0,148.39,149.02,148.34,149.01,11781.0
2022-03-17 11:35:00,148.9,149.26,148.77,149.18,7404.0,148.9,149.26,148.77,149.18,7404.0
2022-03-17 11:40:00,149.09,149.29,148.9,149.01,7819.0,149.09,149.29,148.9,149.01,7819.0
2022-03-17 11:45:00,148.98,148.98,148.53,148.6,4700.0,148.98,148.98,148.53,148.6,4700.0
2022-03-17 11:50:00,148.55,148.76,148.44,148.7,3173.0,148.55,148.76,148.44,148.7,3173.0
2022-03-17 11:55:00,148.77,148.89,148.72,148.88,2867.0,148.77,148.89,148.72,148.88,2867.0
2022-03-17 12:00:00,148.92,149.33,148.91,149.17,5518.0,148.92,149.33,148.91,149.17,5518.0
2022-03-17 12:05:00,149.22,149.61,149.04,149.44,5985.0,149.22,149.61,149.04,149.44,5985.0
2022-03-17 12:10:00,149.38,149.53,149.26,149.49,3399.0,149.38,149.53,149.26,149.49,3399.0
2022-03-17 12:15:00,149.49,149.55,149.22,149.53,7263.0,149.49,149.55,149.22,149.53,7263.0
2022-03-17 12:20:00,149.66,149.79,149.35,149.77,7382.0,149.66,149.79,149.35,149.77,7382.0
2022-03-17 12:25:00,149.7,150.06,149.56,149.74,7421.0,149.7,150.06,149.56,149.74,7421.0
2022-03-17 12:30:00,149.78,149.93,149.62,149.85,8707.0,149.78,149.93,149.62,149.85,8707.0
2022-03-17 12:35:00,149.86,150.0,149.49,149.71,12783.0,149.86,150.0,149.49,149.71,12783.0
2022-03-17 12:40:00,149.66,149.66,149.2,149.43,7613.0,149.66,149.66,149.2,149.43,7613.0
2022-03-17 12:45:00,149.4,149.42,148.9,149.0,17688.0,149.4,149.42,148.9,149.0,17688.0
2022-03-17 12:50:00,149.02,149.3,148.92,149.05,7738.0,149.02,149.3,148.92,149.05,7738.0
2022-03-17 12:55:00,149.05,149.26,149.0,149.01,7006.0,149.05,149.26,149.0,149.01,7006.0
2022-03-17 13:00:00,149.01,149.07,148.83,148.91,7605.0,149.01,149.07,148.83,148.91,7605.0
2022-03-17 13:05:00,149.01,149.23,148.8,148.93,7099.0,149.01,149.23,148.8,148.93,7099.0
2022-03-17 13:10:00,148.82,148.91,148.24,148.36,8086.0,148.82,148.91,148.24,148.36,8086.0
2022-03-17 13:15:00,148.41,148.5,148.28,148.37,5670.0,148.41,148.5,148.28,148.37,5670.0
2022-03-17 13:20:00,148.42,148.51,148.3,148.44,3133.0,148.42,148.51,148.3,148.44,3133.0
2022-03-17 13:25:00,148.4,148.63,148.38,148.44,7245.0,148.4,148.63,148.38,148.44,7245.0
2022-03-17 13:30:00,148.38,148.43,147.92,148.02,8584.0,148.38,148.43,147.92,148.02,8584.0
2022-03-17 13:35:00,148.07,148.32,147.97,148.31,7327.0,148.07,148.32,147.97,148.31,7327.0
2022-03-17 13:40:00,148.34,149.0,148.31,149.0,4687.0,148.34,149.0,148.31,149.0,4687.0
2022-03-17 13:45:00,149.04,149.25,149.04,149.2,4034.0,149.04,149.25,149.04,149.2,4034.0
2022-03-17 13:50:00,149.13,149.18,148.99,149.05,3318.0,149.13,149.18,148.99,149.05,3318.0
2022-03-17 13:55:00,149.07,149.15,148.93,148.93,4905.0,149.07,149.15,148.93,148.93,4905.0
2022-03-17 14:00:00,148.87,148.9,148.31,148.31,8450.0,148.87,148.9,148.31,148.31,8450.0
2022-03-17 14:05:00,148.37,148.7,148.36,148.69,8993.0,148.37,148.7,148.36,148.69,8993.0
2022-03-17 14:10:00,148.64,148.73,148.35,148.43,11393.0,148.64,148.73,148.35,148.43,11393.0
2022-03-17 14:15:00,148.44,148.84,148.38,148.84,4401.0,148.44,148.84,148.38,148.84,4401.0
2022-03-17 14:20:00,148.85,149.0,148.7,148.85,4498.0,148.85,149.0,148.7,148.85,4498.0
2022-03-17 14:25:00,148.85,148.91,148.63,148.66,3911.0,148.85,148.91,148.63,148.66,3911.0
2022-03-17 14:30:00,148.71,148.78,148.6,148.64,2813.0,148.71,148.78,148.6,148.64,2813.0
2022-03-17 14:35:00,148.64,148.87,148.64,148.79,3865.0,148.64,148.87,148.64,148.79,3865.0
2022-03-17 14:40:00,148.71,149.06,148.43,148.7,16361.0,148.71,149.06,148.43,148.7,16361.0
2022-03-17 14:45:00,148.71,148.82,148.52,148.82,11601.0,148.71,148.82,148.52,148.82,11601.0
2022-03-17 14:50:00,148.83,148.98,148.32,148.52,16752.0,148.83,148.98,148.32,148.52,16752.0
2022-03-17 14:55:00,148.55,148.7,148.48,148.6,3651.0,148.55,148.7,148.48,148.6,3651.0
2022-03-17 15:00:00,148.64,148.76,148.58,148.72,2236.0,148.64,148.76,148.58,148.72,2236.0
2022-03-17 15:05:00,148.73,148.91,148.63,148.91,2802.0,148.73,148.91,148.63,148.91,2802.0
2022-03-17 15:10:00,148.88,148.89,148.4,148.59,5459.0,148.88,148.89,148.4,148.59,5459.0
2022-03-17 15:15:00,148.59,148.88,148.56,148.57,6430.0,148.59,148.88,148.56,148.57,6430.0
2022-03-17 15:20:00,148.63,148.64,148.45,148.49,3585.0,148.63,148.64,148.45,148.49,3585.0
2022-03-17 15:25:00,148.51,148.75,148.51,148.57,6324.0,148.51,148.75,148.51,148.57,6324.0
2022-03-17 15:30:00,148.62,148.66,148.43,148.46,5998.0,148.62,148.66,148.43,148.46,5998.0
2022-03-17 15:35:00,148.5,148.5,148.38,148.5,8738.0,148.5,148.5,148.38,148.5,8738.0
2022-03-17 15:40:00,148.58,148.89,148.55,148.8,7338.0,148.58,148.89,148.55,148.8,7338.0
2022-03-17 15:45:00,148.77,149.23,148.65,149.22,24062.0,148.77,149.23,148.65,149.22,24062.0
2022-03-17 15:50:00,149.2,149.51,148.98,149.45,40300.0,149.2,149.51,148.98,149.45,40300.0
2022-03-17 15:55:00,149.48,149.65,149.32,149.5,71753.0,149.48,149.65,149.32,149.5,71753.0
2022-03-18 09:30:00,149.41,149.41,148.81,149.12,84870.0,149.41,149.41,148.81,149.12,84870.0
2022-03-18 09:35:00,149.12,149.54,149.02,149.16,11437.0,149.12,149.54,149.02,149.16,11437.0
2022-03-18 09:40:00,148.96,148.96,148.36,148.45,2796.0,148.96,148.96,148.36,148.45,2796.0
2022-03-18 09:45:00,148.51,148.66,147.92,148.28,8497.0,148.51,148.66,147.92,148.28,8497.0
2022-03-18 09:50:00,148.41,149.0,148.24,148.99,3776.0,148.41,149.0,148.24,148.99,3776.0
2022-03-18 09:55:00,149.12,149.73,148.95,149.72,6782.0,149.12,149.73,148.95,149.72,6782.0
2022-03-18 10:00:00,149.73,149.76,148.95,149.15,7259.0,149.73,149.76,148.95,149.15,7259.0
2022-03-18 10:05:00,149.07,150.76,148.94,150.76,32633.0,149.07,150.76,148.94,150.76,32633.0
2022-03-18 10:10:00,150.67,151.03,150.64,150.92,3300.0,150.67,151.03,150.64,150.92,3300.0
2022-03-18 10:15:00,150.88,151.57,150.61,151.46,8174.0,150.88,151.57,150.61,151.46,8174.0
2022-03-18 10:20:00,151.54,152.02,151.54,151.69,24399.0,151.54,152.02,151.54,151.69,24399.0
2022-03-18 10:25:00,151.77,152.78,151.75,152.69,20147.0,151.77,152.78,151.75,152.69,20147.0
2022-03-18 10:30:00,152.71,152.73,152.24,152.59,25532.0,152.71,152.73,152.24,152.59,25532.0
2022-03-18 10:35:00,152.62,152.74,152.23,152.37,21057.0,152.62,152.74,152.23,152.37,21057.0
2022-03-18 10:40:00,152.3,152.5,152.16,152.39,7228.0,152.3,152.5,152.16,152.39,7228.0
2022-03-18 10:45:00,152.5,152.7,152.17,152.39,5285.0,152.5,152.7,152.17,152.39,5285.0
2022-03-18 10:50:00,152.32,152.37,151.82,151.95,5122.0,152.32,152.37,151.82,151.95,5122.0
2022-03-18 10:55:00,152.02,152.25,151.92,152.25,2673.0,152.02,152.25,151.92,152.25,2673.0
2022-03-18 11:00:00,152.27,152.71,152.23,152.57,8011.0,152.27,152.71,152.23,152.57,8011.0
2022-03-18 11:05:00,152.52,152.81,152.47,152.77,7400.0,152.52,152.81,152.47,152.77,7400.0
2022-03-18 11:10:00,152.8,153.04,152.73,152.89,4759.0,152.8,153.04,152.73,152.89,4759.0
2022-03-18 11:15:00,152.9,153.05,152.85,152.97,4129.0,152.9,153.05,152.85,152.97,4129.0
2022-03-18 11:20:00,152.99,153.12,152.77,153.12,10361.0,152.99,153.12,152.77,153.12,10361.0
2022-03-18 11:25:00,153.09,153.1,152.67,152.87,10897.0,153.09,153.1,152.67,152.87,10897.0
2022-03-18 11:30:00,152.94,153.2,152.71,152.86,4461.0,152.94,153.2,152.71,152.86,4461.0
2022-03-18 11:35:00,152.87,153.03,152.85,152.89,2100.0,152.87,153.03,152.85,152.89,2100.0
2022-03-18 11:40:00,152.78,152.9,152.75,152.84,1100.0,152.78,152.9,152.75,152.84,1100.0
2022-03-18 11:45:00,152.82,152.86,152.64,152.64,2823.0,152.82,152.86,152.64,152.64,2823.0
2022-03-18 11:50:00,152.69,152.81,152.48,152.48,4315.0,152.69,152.81,152.48,152.48,4315.0
2022-03-18 11:55:00,152.53,152.87,152.53,152.71,3954.0,152.53,152.87,152.53,152.71,3954.0
2022-03-18 12:00:00,152.67,152.72,152.59,152.67,2150.0,152.67,152.72,152.59,152.67,2150.0
2022-03-18 12:05:00,152.71,152.88,152.5,152.62,12666.0,152.71,152.88,152.5,152.62,12666.0
2022-03-18 12:10:00,152.63,152.71,152.57,152.59,2900.0,152.63,152.71,152.57,152.59,2900.0
2022-03-18 12:15:00,152.62,152.63,152.51,152.51,3925.0,152.62,152.63,152.51,152.51,3925.0
2022-03-18 12:20:00,152.47,152.54,152.32,152.54,4754.0,152.47,152.54,152.32,152.54,4754.0
2022-03-18 12:25:00,152.55,152.65,152.34,152.56,5098.0,152.55,152.65,152.34,152.56,5098.0
2022-03-18 12:30:00,152.52,152.67,152.41,152.63,7389.0,152.52,152.67,152.41,152.63,7389.0
2022-03-18 12:35:00,152.61,152.68,152.53,152.6,4124.0,152.61,152.68,152.53,152.6,4124.0
2022-03-18 12:40:00,152.63,152.71,152.51,152.58,5366.0,152.63,152.71,152.51,152.58,5366.0
2022-03-18 12:45:00,152.55,152.55,152.36,152.42,2900.0,152.55,152.55,152.36,152.42,2900.0
2022-03-18 12:50:00,152.41,152.59,152.4,152.46,1433.0,152.41,152.59,152.4,152.46,1433.0
2022-03-18 12:55:00,152.53,152.58,152.39,152.39,1950.0,152.53,152.58,152.39,152.39,1950.0
2022-03-18 13:00:00,152.39,152.48,152.16,152.16,5641.0,152.39,152.48,152.16,152.16,5641.0
2022-03-18 13:05:00,152.11,152.31,152.1,152.18,4483.0,152.11,152.31,152.1,152.18,4483.0
2022-03-18 13:10:00,152.23,152.24,152.05,152.13,3475.0,152.23,152.24,152.05,152.13,3475.0
2022-03-18 13:15:00,152.08,152.23,152.08,152.11,3049.0,152.08,152.23,152.08,152.11,3049.0
2022-03-18 13:20:00,152.2,152.33,152.2,152.23,2150.0,152.2,152.33,152.2,152.23,2150.0
2022-03-18 13:25:00,152.26,152.36,152.16,152.36,4262.0,152.26,152.36,152.16,152.36,4262.0
2022-03-18 13:30:00,152.3,152.3,152.12,152.18,7868.0,152.3,152.3,152.12,152.18,7868.0
2022-03-18 13:35:00,152.21,152.25,152.0,152.25,11695.0,152.21,152.25,152.0,152.25,11695.0
2022-03-18 13:40:00,152.19,152.19,151.8,151.82,6806.0,152.19,152.19,151.8,151.82,6806.0
2022-03-18 13:45:00,151.9,151.91,151.77,151.91,2350.0,151.9,151.91,151.77,151.91,2350.0
2022-03-18 13:50:00,151.93,152.03,151.84,151.84,4310.0,151.93,152.03,151.84,151.84,4310.0
2022-03-18 13:55:00,151.83,151.83,151.52,151.64,6425.0,151.83,151.83,151.52,151.64,6425.0
2022-03-18 14:00:00,151.73,151.73,151.24,151.42,8372.0,151.73,151.73,151.24,151.42,8372.0
2022-03-18 14:05:00,151.42,151.42,151.01,151.07,8329.0,151.42,151.42,151.01,151.07,8329.0
2022-03-18 14:10:00,151.09,151.14,150.74,150.93,10545.0,151.09,151.14,150.74,150.93,10545.0
2022-03-18 14:15:00,150.9,151.13,150.86,150.97,8453.0,150.9,151.13,150.86,150.97,8453.0
2022-03-18 14:20:00,150.96,151.0,150.69,150.69,3455.0,150.96,151.0,150.69,150.69,3455.0
2022-03-18 14:25:00,150.64,150.94,150.6,150.84,5426.0,150.64,150.94,150.6,150.84,5426.0
2022-03-18 14:30:00,150.8,151.11,150.69,151.11,3472.0,150.8,151.11,150.69,151.11,3472.0
2022-03-18 14:35:00,151.03,151.44,151.03,151.35,7468.0,151.03,151.44,151.03,151.35,7468.0
2022-03-18 14:40:00,151.36,151.39,151.09,151.1,6741.0,151.36,151.39,151.09,151.1,6741.0
2022-03-18 14:45:00,151.08,151.22,150.71,150.9,17471.0,151.08,151.22,150.71,150.9,17471.0
2022-03-18 14:50:00,150.91,151.49,150.9,151.28,6302.0,150.91,151.49,150.9,151.28,6302.0
2022-03-18 14:55:00,151.24,151.38,151.09,151.38,2700.0,151.24,151.38,151.09,151.38,2700.0
2022-03-18 15:00:00,151.31,151.52,151.06,151.41,27478.0,151.31,151.52,151.06,151.41,27478.0
2022-03-18 15:05:00,151.43,151.47,151.07,151.09,4816.0,151.43,151.47,151.07,151.09,4816.0
2022-03-18 15:10:00,151.05,151.2,150.86,151.03,5732.0,151.05,151.2,150.86,151.03,5732.0
2022-03-18 15:15:00,151.06,151.07,150.83,150.84,6187.0,151.06,151.07,150.83,150.84,6187.0
2022-03-18 15:20:00,150.86,151.19,150.78,151.07,6679.0,150.86,151.19,150.78,151.07,6679.0
2022-03-18 15:25:00,151.15,151.22,151.05,151.15,6263.0,151.15,151.22,151.05,151.15,6263.0
2022-03-18 15:30:00,151.15,151.4,151.08,151.18,7295.0,151.15,151.4,151.08,151.18,7295.0
2022-03-18 15:35:00,151.2,151.2,150.73,150.83,12472.0,151.2,151.2,150.73,150.83,12472.0
2022-03-18 15:40:00,150.81,151.14,150.72,151.1,25305.0,150.81,151.14,150.72,151.1,25305.0
2022-03-18 15:45:00,151.1,151.29,150.99,151.0,19342.0,151.1,151.29,150.99,151.0,19342.0
2022-03-18 15:50:00,151.02,151.4,150.92,151.06,41274.0,151.02,151.4,150.92,151.06,41274.0
2022-03-18 15:55:00,151.05,151.48,151.04,151.37,119461.0,151.05,151.48,151.04,151.37,119461.0
2022-03-21 09:30:00,150.22,151.68,150.22,151.35,18895.0,150.22,151.68,150.22,151.35,18895.0
2022-03-21 09:35:00,151.57,152.45,151.49,152.45,4411.0,151.57,152.45,151.49,152.45,4411.0
2022-03-21 09:40:00,152.34,152.56,151.9,152.0,5331.0,152.34,152.56,151.9,152.0,5331.0
2022-03-21 09:45:00,151.91,151.91,151.16,151.45,15894.0,151.91,151.91,151.16,151.45,15894.0
2022-03-21 09:50:00,151.47,151.62,150.67,151.13,10018.0,151.47,151.62,150.67,151.13,10018.0
2022-03-21 09:55:00,151.1,151.39,150.85,150.93,6662.0,151.1,151.39,150.85,150.93,6662.0
2022-03-21 10:00:00,150.8,151.06,150.55,150.56,5409.0,150.8,151.06,150.55,150.56,5409.0
2022-03-21 10:05:00,150.65,150.65,150.15,150.44,17073.0,150.65,150.65,150.15,150.44,17073.0
2022-03-21 10:10:00,150.56,150.76,150.18,150.36,10140.0,150.56,150.76,150.18,150.36,10140.0
2022-03-21 10:15:00,150.36,150.42,149.85,150.07,9456.0,150.36,150.42,149.85,150.07,9456.0
2022-03-21 10:20:00,150.03,150.03,149.73,149.97,6141.0,150.03,150.03,149.73,149.97,6141.0
2022-03-21 10:25:00,150.0,150.19,149.81,149.84,6725.0,150.0,150.19,149.81,149.84,6725.0
2022-03-21 10:30:00,149.7,149.76,149.46,149.67,10646.0,149.7,149.76,149.46,149.67,10646.0
2022-03-21 10:35:00,149.68,150.12,149.52,149.91,50116.0,149.68,150.12,149.52,149.91,50116.0
2022-03-21 10:40:00,150.03,150.13,149.6,149.71,6689.0,150.03,150.13,149.6,149.71,6689.0
2022-03-21 10:45:00,149.66,150.07,149.63,149.8,4610.0,149.66,150.07,149.63,149.8,4610.0
2022-03-21 10:50:00,149.81,150.18,149.73,150.17,4560.0,149.81,150.18,149.73,150.17,4560.0
2022-03-21 10:55:00,150.29,150.59,150.22,150.59,4423.0,150.29,150.59,150.22,150.59,4423.0
2022-03-21 11:00:00,150.52,150.82,150.48,150.66,8006.0,150.52,150.82,150.48,150.66,8006.0
2022-03-21 11:05:00,150.66,150.66,150.33,150.42,2092.0,150.66,150.66,150.33,150.42,2092.0
2022-03-21 11:10:00,150.58,150.75,150.4,150.71,1800.0,150.58,150.75,150.4,150.71,1800.0
2022-03-21 11:15:00,150.85,151.26,150.84,151.23,3298.0,150.85,151.26,150.84,151.23,3298.0
2022-03-21 11:20:00,151.22,151.26,150.91,151.02,2782.0,151.22,151.26,150.91,151.02,2782.0
2022-03-21 11:25:00,151.05,151.27,150.99,151.07,5148.0,151.05,151.27,150.99,151.07,5148.0
2022-03-21 11:30:00,151.0,151.1,150.66,150.98,8213.0,151.0,151.1,150.66,150.98,8213.0
2022-03-21 11:35:00,150.92,151.76,150.72,151.67,11575.0,150.92,151.76,150.72,151.67,11575.0
2022-03-21 11:40:00,151.61,151.61,151.09,151.13,2411.0,151.61,151.61,151.09,151.13,2411.0
2022-03-21 11:45:00,151.22,151.53,151.15,151.4,2788.0,151.22,151.53,151.15,151.4,2788.0
2022-03-21 11:50:00,151.5,152.0,151.5,151.87,3056.0,151.5,152.0,151.5,151.87,3056.0
2022-03-21 11:55:00,151.76,152.09,151.76,152.01,3021.0,151.76,152.09,151.76,152.01,3021.0
2022-03-21 12:00:00,152.09,152.31,151.96,152.22,9184.0,152.09,152.31,151.96,152.22,9184.0
2022-03-21 12:05:00,152.15,152.19,152.0,152.19,2234.0,152.15,152.19,152.0,152.19,2234.0
2022-03-21 12:10:00,152.15,152.69,152.1,152.49,31293.0,152.15,152.69,152.1,152.49,31293.0
2022-03-21 12:15:00,152.46,152.63,152.26,152.58,6318.0,152.46,152.63,152.26,152.58,6318.0
2022-03-21 12:20:00,152.65,152.77,152.55,152.58,3510.0,152.65,152.77,152.55,152.58,3510.0
2022-03-21 12:25:00,152.56,152.82,152.48,152.52,4558.0,152.56,152.82,152.48,152.52,4558.0
2022-03-21 12:30:00,152.55,152.55,151.73,151.75,6456.0,152.55,152.55,151.73,151.75,6456.0
2022-03-21 12:35:00,151.8,151.85,151.38,151.85,4760.0,151.8,151.85,151.38,151.85,4760.0
2022-03-21 12:40:00,151.94,152.09,151.79,152.09,6589.0,151.94,152.09,151.79,152.09,6589.0
2022-03-21 12:45:00,152.11,152.11,151.84,151.97,3450.0,152.11,152.11,151.84,151.97,3450.0
2022-03-21 12:50:00,151.91,151.91,151.11,151.11,3036.0,151.91,151.91,151.11,151.11,3036.0
2022-03-21 12:55:00,151.06,151.07,150.64,150.71,4437.0,151.06,151.07,150.64,150.71,4437.0
2022-03-21 13:00:00,150.65,150.93,150.34,150.45,4601.0,150.65,150.93,150.34,150.45,4601.0
2022-03-21 13:05:00,150.55,150.72,150.22,150.34,6716.0,150.55,150.72,150.22,150.34,6716.0
2022-03-21 13:10:00,150.28,150.34,150.2,150.22,2900.0,150.28,150.34,150.2,150.22,2900.0
2022-03-21 13:15:00,150.24,150.25,149.9,149.93,8334.0,150.24,150.25,149.9,149.93,8334.0
2022-03-21 13:20:00,149.95,150.05,149.76,149.99,14292.0,149.95,150.05,149.76,149.99,14292.0
2022-03-21 13:25:00,149.97,150.29,149.95,150.17,5236.0,149.97,150.29,149.95,150.17,5236.0
2022-03-21 13:30:00,150.11,150.32,150.06,150.2,2700.0,150.11,150.32,150.06,150.2,2700.0
2022-03-21 13:35:00,149.99,150.25,149.91,150.09,17737.0,149.99,150.25,149.91,150.09,17737.0
2022-03-21 13:40:00,150.02,150.06,149.58,149.72,5063.0,150.02,150.06,149.58,149.72,5063.0
2022-03-21 13:45:00,149.77,149.96,149.67,149.78,5000.0,149.77,149.96,149.67,149.78,5000.0
2022-03-21 13:50:00,149.79,150.05,149.79,149.97,3920.0,149.79,150.05,149.79,149.97,3920.0
2022-03-21 13:55:00,150.0,150.03,149.86,150.0,2824.0,150.0,150.03,149.86,150.0,2824.0
2022-03-21 14:00:00,150.25,150.28,149.92,150.06,4000.0,150.25,150.28,149.92,150.06,4000.0
2022-03-21 14:05:00,149.9,150.35,149.9,150.29,1400.0,149.9,150.35,149.9,150.29,1400.0
2022-03-21 14:10:00,150.28,150.31,150.11,150.2,3790.0,150.28,150.31,150.11,150.2,3790.0
2022-03-21 14:15:00,150.19,150.3,150.1,150.25,3172.0,150.19,150.3,150.1,150.25,3172.0
2022-03-21 14:20:00,150.37,150.95,150.36,150.93,5919.0,150.37,150.95,150.36,150.93,5919.0
2022-03-21 14:25:00,150.89,151.2,150.88,151.09,7306.0,150.89,151.2,150.88,151.09,7306.0
2022-03-21 14:30:00,151.06,151.15,150.62,150.62,4838.0,151.06,151.15,150.62,150.62,4838.0
2022-03-21 14:35:00,150.66,150.95,150.6,150.79,2910.0,150.66,150.95,150.6,150.79,2910.0
2022-03-21 14:40:00,150.77,150.94,150.47,150.86,1996.0,150.77,150.94,150.47,150.86,1996.0
2022-03-21 14:45:00,150.92,150.93,150.49,150.59,1900.0,150.92,150.93,150.49,150.59,1900.0
2022-03-21 14:50:00,150.59,150.65,150.29,150.33,4698.0,150.59,150.65,150.29,150.33,4698.0
2022-03-21 14:55:00,150.27,150.31,150.01,150.06,4027.0,150.27,150.31,150.01,150.06,4027.0
2022-03-21 15:00:00,149.99,150.06,149.92,149.99,4903.0,149.99,150.06,149.92,149.99,4903.0
2022-03-21 15:05:00,150.06,150.25,150.02,150.12,2550.0,150.06,150.25,150.02,150.12,2550.0
2022-03-21 15:10:00,150.04,150.23,149.99,150.08,3483.0,150.04,150.23,149.99,150.08,3483.0
2022-03-21 15:15:00,150.25,150.41,150.21,150.22,2000.0,150.25,150.41,150.21,150.22,2000.0
2022-03-21 15:20:00,150.12,150.38,150.12,150.38,3402.0,150.12,150.38,150.12,150.38,3402.0
2022-03-21 15:25:00,150.4,150.56,150.28,150.29,7685.0,150.4,150.56,150.28,150.29,7685.0
2022-03-21 15:30:00,150.33,150.79,150.23,150.6,8956.0,150.33,150.79,150.23,150.6,8956.0
2022-03-21 15:35:00,150.57,150.81,150.52,150.63,5725.0,150.57,150.81,150.52,150.63,5725.0
2022-03-21 15:40:00,150.58,150.84,150.51,150.64,7054.0,150.58,150.84,150.51,150.64,7054.0
2022-03-21 15:45:00,150.64,150.84,150.44,150.49,14770.0,150.64,150.84,150.44,150.49,14770.0
2022-03-21 15:50:00,150.55,150.92,150.39,150.92,24615.0,150.55,150.92,150.39,150.92,24615.0
2022-03-21 15:55:00,150.96,151.24,150.84,151.22,55911.0,150.96,151.24,150.84,151.22,55911.0
2022-03-22 09:30:00,151.44,151.65,150.62,150.72,13724.0,151.44,151.65,150.62,150.72,13724.0
2022-03-22 09:35:00,150.71,151.98,150.7,151.75,3747.0,150.71,151.98,150.7,151.75,3747.0
2022-03-22 09:40:00,151.97,151.98,151.55,151.75,4902.0,151.97,151.98,151.55,151.75,4902.0
2022-03-22 09:45:00,151.74,151.74,151.0,151.32,5910.0,151.74,151.74,151.0,151.32,5910.0
2022-03-22 09:50:00,151.32,151.82,151.07,151.69,4446.0,151.32,151.82,151.07,151.69,4446.0
2022-03-22 09:55:00,151.69,152.03,151.27,152.01,4998.0,151.69,152.03,151.27,152.01,4998.0
2022-03-22 10:00:00,151.97,152.55,151.97,152.3,7454.0,151.97,152.55,151.97,152.3,7454.0
2022-03-22 10:05:00,152.14,152.14,151.62,151.91,4573.0,152.14,152.14,151.62,151.91,4573.0
2022-03-22 10:10:00,152.24,152.49,152.14,152.46,4890.0,152.24,152.49,152.14,152.46,4890.0
2022-03-22 10:15:00,152.43,152.6,152.14,152.43,6311.0,152.43,152.6,152.14,152.43,6311.0
2022-03-22 10:20:00,152.53,152.81,152.53,152.78,3305.0,152.53,152.81,152.53,152.78,3305.0
2022-03-22 10:25:00,152.75,152.84,152.22,152.22,6435.0,152.75,152.84,152.22,152.22,6435.0
2022-03-22 10:30:00,152.27,152.69,152.25,152.49,8444.0,152.27,152.69,152.25,152.49,8444.0
2022-03-22 10:35:00,152.52,152.52,152.19,152.45,4541.0,152.52,152.52,152.19,152.45,4541.0
2022-03-22 10:40:00,152.53,152.85,152.41,152.85,2376.0,152.53,152.85,152.41,152.85,2376.0
2022-03-22 10:45:00,152.84,153.3,152.79,153.13,33773.0,152.84,153.3,152.79,153.13,33773.0
2022-03-22 10:50:00,153.05,153.05,152.78,153.03,5996.0,153.05,153.05,152.78,153.03,5996.0
2022-03-22 10:55:00,153.1,153.32,152.82,152.89,15805.0,153.1,153.32,152.82,152.89,15805.0
2022-03-22 11:00:00,153.0,153.3,152.99,152.99,15028.0,153.0,153.3,152.99,152.99,15028.0
2022-03-22 11:05:00,152.99,153.43,152.89,153.38,17782.0,152.99,153.43,152.89,153.38,17782.0
2022-03-22 11:10:00,153.36,153.36,153.15,153.2,8914.0,153.36,153.36,153.15,153.2,8914.0
2022-03-22 11:15:00,153.31,153.49,153.26,153.46,29144.0,153.31,153.49,153.26,153.46,29144.0
2022-03-22 11:20:00,153.53,153.74,153.36,153.4,16110.0,153.53,153.74,153.36,153.4,16110.0
2022-03-22 11:25:00,153.43,153.76,153.43,153.69,3688.0,153.43,153.76,153.43,153.69,3688.0
2022-03-22 11:30:00,153.66,153.68,153.22,153.29,6863.0,153.66,153.68,153.22,153.29,6863.0
2022-03-22 11:35:00,153.28,153.44,153.24,153.36,5009.0,153.28,153.44,153.24,153.36,5009.0
2022-03-22 11:40:00,153.31,153.41,153.16,153.32,4523.0,153.31,153.41,153.16,153.32,4523.0
2022-03-22 11:45:00,153.33,153.54,153.16,153.47,4099.0,153.33,153.54,153.16,153.47,4099.0
2022-03-22 11:50:00,153.51,153.6,153.42,153.59,1831.0,153.51,153.6,153.42,153.59,1831.0
2022-03-22 11:55:00,153.6,153.66,153.25,153.37,2209.0,153.6,153.66,153.25,153.37,2209.0
2022-03-22 12:00:00,153.44,153.44,153.11,153.17,2676.0,153.44,153.44,153.11,153.17,2676.0
2022-03-22 12:05:00,153.22,153.46,153.22,153.46,2657.0,153.22,153.46,153.22,153.46,2657.0
2022-03-22 12:10:00,153.56,153.56,153.27,153.36,2559.0,153.56,153.56,153.27,153.36,2559.0
2022-03-22 12:15:00,153.32,153.35,153.11,153.25,4364.0,153.32,153.35,153.11,153.25,4364.0
2022-03-22 12:20:00,153.24,153.29,153.03,153.07,2592.0,153.24,153.29,153.03,153.07,2592.0
2022-03-22 12:25:00,153.14,153.41,153.02,153.19,9492.0,153.14,153.41,153.02,153.19,9492.0
2022-03-22 12:30:00,153.22,153.61,153.21,153.53,7846.0,153.22,153.61,153.21,153.53,7846.0
2022-03-22 12:35:00,153.63,153.87,153.6,153.86,2259.0,153.63,153.87,153.6,153.86,2259.0
2022-03-22 12:40:00,153.89,154.16,153.89,154.0,5763.0,153.89,154.16,153.89,154.0,5763.0
2022-03-22 12:45:00,153.96,154.13,153.88,154.13,5422.0,153.96,154.13,153.88,154.13,5422.0
2022-03-22 12:50:00,154.23,154.23,154.0,154.13,2769.0,154.23,154.23,154.0,154.13,2769.0
2022-03-22 12:55:00,154.08,154.1,153.92,154.01,4402.0,154.08,154.1,153.92,154.01,4402.0
2022-03-22 13:00:00,154.08,154.24,154.03,154.24,4976.0,154.08,154.24,154.03,154.24,4976.0
2022-03-22 13:05:00,154.25,154.37,154.18,154.37,1463.0,154.25,154.37,154.18,154.37,1463.0
2022-03-22 13:10:00,154.32,154.32,154.09,154.09,4752.0,154.32,154.32,154.09,154.09,4752.0
2022-03-22 13:15:00,154.14,154.37,154.04,154.23,7900.0,154.14,154.37,154.04,154.23,7900.0
2022-03-22 13:20:00,154.29,154.33,153.99,154.17,5857.0,154.29,154.33,153.99,154.17,5857.0
2022-03-22 13:25:00,154.15,154.23,154.05,154.21,3536.0,154.15,154.23,154.05,154.21,3536.0
2022-03-22 13:30:00,154.22,154.48,153.92,154.16,5465.0,154.22,154.48,153.92,154.16,5465.0
2022-03-22 13:35:00,154.17,154.17,153.96,154.05,8108.0,154.17,154.17,153.96,154.05,8108.0
2022-03-22 13:40:00,154.1,154.1,153.8,154.02,3201.0,154.1,154.1,153.8,154.02,3201.0
2022-03-22 13:45:00,153.97,154.07,153.95,154.06,3102.0,153.97,154.07,153.95,154.06,3102.0
2022-03-22 13:50:00,154.01,154.01,153.53,153.64,3916.0,154.01,154.01,153.53,153.64,3916.0
2022-03-22 13:55:00,153.69,153.75,153.58,153.73,3714.0,153.69,153.75,153.58,153.73,3714.0
2022-03-22 14:00:00,153.81,153.92,153.58,153.81,11895.0,153.81,153.92,153.58,153.81,11895.0
2022-03-22 14:05:00,153.83,153.83,153.58,153.58,3981.0,153.83,153.83,153.58,153.58,3981.0
2022-03-22 14:10:00,153.55,153.6,153.34,153.5,9756.0,153.55,153.6,153.34,153.5,9756.0
2022-03-22 14:15:00,153.53,153.61,153.29,153.29,10456.0,153.53,153.61,153.29,153.29,10456.0
2022-03-22 14:20:00,153.27,153.45,153.14,153.21,5243.0,153.27,153.45,153.14,153.21,5243.0
2022-03-22 14:25:00,153.28,153.28,152.8,153.01,13456.0,153.28,153.28,152.8,153.01,13456.0
2022-03-22 14:30:00,152.99,153.03,152.83,152.99,7616.0,152.99,153.03,152.83,152.99,7616.0
2022-03-22 14:35:00,152.98,152.98,152.61,152.67,3649.0,152.98,152.98,152.61,152.67,3649.0
2022-03-22 14:40:00,152.59,152.8,152.42,152.73,6616.0,152.59,152.8,152.42,152.73,6616.0
2022-03-22 14:45:00,152.58,152.73,152.52,152.66,4289.0,152.58,152.73,152.52,152.66,4289.0
2022-03-22 14:50:00,152.56,152.62,152.43,152.56,2985.0,152.56,152.62,152.43,152.56,2985.0
2022-03-22 14:55:00,152.64,152.86,152.64,152.75,3638.0,152.64,152.86,152.64,152.75,3638.0
2022-03-22 15:00:00,152.86,152.97,152.69,152.86,6404.0,152.86,152.97,152.69,152.86,6404.0
2022-03-22 15:05:00,152.89,152.89,152.64,152.84,3251.0,152.89,152.89,152.64,152.84,3251.0
2022-03-22 15:10:00,152.8,153.44,152.8,153.44,7379.0,152.8,153.44,152.8,153.44,7379.0
2022-03-22 15:15:00,153.48,153.77,153.46,153.47,5776.0,153.48,153.77,153.46,153.47,5776.0
2022-03-22 15:20:00,153.44,153.45,152.94,153.21,9833.0,153.44,153.45,152.94,153.21,9833.0
2022-03-22 15:25:00,153.17,153.17,152.7,152.79,6790.0,153.17,153.17,152.7,152.79,6790.0
2022-03-22 15:30:00,152.77,153.09,152.75,152.87,13407.0,152.77,153.09,152.75,152.87,13407.0
2022-03-22 15:35:00,152.87,152.88,152.72,152.84,9979.0,152.87,152.88,152.72,152.84,9979.0
2022-03-22 15:40:00,152.86,153.06,152.8,153.06,11136.0,152.86,153.06,152.8,153.06,11136.0
2022-03-22 15:45:00,153.03,153.19,152.86,153.0,26056.0,153.03,153.19,152.86,153.0,26056.0
2022-03-22 15:50:00,153.05,153.4,152.68,152.72,48288.0,153.05,153.4,152.68,152.72,48288.0
2022-03-22 15:55:00,152.66,152.66,152.23,152.28,82510.0,152.66,152.66,152.23,152.28,82510.0
2022-03-23 09:30:00,150.82,151.23,150.17,150.45,18893.0,150.82,151.23,150.17,150.45,18893.0
2022-03-23 09:35:00,150.62,151.17,150.4,150.4,8208.0,150.62,151.17,150.4,150.4,8208.0
2022-03-23 09:40:00,150.46,151.2,150.22,151.17,5869.0,150.46,151.2,150.22,151.17,5869.0
2022-03-23 09:45:00,151.16,151.16,150.33,150.42,7818.0,151.16,151.16,150.33,150.42,7818.0
2022-03-23 09:50:00,150.19,150.68,149.75,150.56,10984.0,150.19,150.68,149.75,150.56,10984.0
2022-03-23 09:55:00,150.44,150.46,149.85,149.9,7150.0,150.44,150.46,149.85,149.9,7150.0
2022-03-23 10:00:00,149.96,150.04,149.5,149.5,10685.0,149.96,150.04,149.5,149.5,10685.0
2022-03-23 10:05:00,149.63,149.74,149.08,149.69,18369.0,149.63,149.74,149.08,149.69,18369.0
2022-03-23 10:10:00,149.89,150.09,149.51,150.09,9896.0,149.89,150.09,149.51,150.09,9896.0
2022-03-23 10:15:00,150.18,151.13,150.09,151.03,6950.0,150.18,151.13,150.09,151.03,6950.0
2022-03-23 10:20:00,151.06,151.1,150.65,151.09,5208.0,151.06,151.1,150.65,151.09,5208.0
2022-03-23 10:25:00,151.09,151.09,150.56,150.63,5446.0,151.09,151.09,150.56,150.63,5446.0
2022-03-23 10:30:00,150.75,150.97,150.61,150.87,6859.0,150.75,150.97,150.61,150.87,6859.0
2022-03-23 10:35:00,150.9,151.33,150.84,151.14,3417.0,150.9,151.33,150.84,151.14,3417.0
2022-03-23 10:40:00,151.15,151.26,151.02,151.26,2600.0,151.15,151.26,151.02,151.26,2600.0
2022-03-23 10:45:00,151.24,151.57,151.12,151.57,1748.0,151.24,151.57,151.12,151.57,1748.0
2022-03-23 10:50:00,151.52,151.56,151.16,151.41,9107.0,151.52,151.56,151.16,151.41,9107.0
2022-03-23 10:55:00,151.45,151.71,151.4,151.5,18102.0,151.45,151.71,151.4,151.5,18102.0
2022-03-23 11:00:00,151.6,151.67,151.04,151.67,7166.0,151.6,151.67,151.04,151.67,7166.0
2022-03-23 11:05:00,151.67,152.07,151.61,151.95,8136.0,151.67,152.07,151.61,151.95,8136.0
2022-03-23 11:10:00,151.96,152.13,151.96,152.1,1675.0,151.96,152.13,151.96,152.1,1675.0
2022-03-23 11:15:00,152.15,152.35,152.0,152.34,2410.0,152.15,152.35,152.0,152.34,2410.0
2022-03-23 11:20:00,152.34,152.53,152.24,152.36,2705.0,152.34,152.53,152.24,152.36,2705.0
2022-03-23 11:25:00,152.43,152.45,152.2,152.26,4082.0,152.43,152.45,152.2,152.26,4082.0
2022-03-23 11:30:00,152.24,152.24,151.59,151.61,6492.0,152.24,152.24,151.59,151.61,6492.0
2022-03-23 11:35:00,151.65,151.91,151.54,151.91,3540.0,151.65,151.91,151.54,151.91,3540.0
2022-03-23 11:40:00,151.89,152.12,151.77,152.08,3046.0,151.89,152.12,151.77,152.08,3046.0
2022-03-23 11:45:00,152.14,152.23,152.09,152.21,1750.0,152.14,152.23,152.09,152.21,1750.0
2022-03-23 11:50:00,152.15,152.47,152.09,152.33,6698.0,152.15,152.47,152.09,152.33,6698.0
2022-03-23 11:55:00,152.39,152.39,152.2,152.22,5377.0,152.39,152.39,152.2,152.22,5377.0
2022-03-23 12:00:00,152.18,152.18,151.75,151.77,9959.0,152.18,152.18,151.75,151.77,9959.0
2022-03-23 12:05:00,151.77,151.89,151.73,151.82,6713.0,151.77,151.89,151.73,151.82,6713.0
2022-03-23 12:10:00,151.83,151.85,151.35,151.63,5780.0,151.83,151.85,151.35,151.63,5780.0
2022-03-23 12:15:00,151.69,151.95,151.66,151.94,3084.0,151.69,151.95,151.66,151.94,3084.0
2022-03-23 12:20:00,151.94,152.08,151.93,151.94,2575.0,151.94,152.08,151.93,151.94,2575.0
2022-03-23 12:25:00,152.0,152.12,151.87,151.92,5850.0,152.0,152.12,151.87,151.92,5850.0
2022-03-23 12:30:00,151.89,151.89,151.4,151.5,10295.0,151.89,151.89,151.4,151.5,10295.0
2022-03-23 12:35:00,151.45,151.45,150.79,151.07,11842.0,151.45,151.45,150.79,151.07,11842.0
2022-03-23 12:40:00,151.02,151.17,150.87,151.08,6963.0,151.02,151.17,150.87,151.08,6963.0
2022-03-23 12:45:00,151.16,151.2,150.97,151.1,9363.0,151.16,151.2,150.97,151.1,9363.0
2022-03-23 12:50:00,151.07,151.12,150.72,151.07,11041.0,151.07,151.12,150.72,151.07,11041.0
2022-03-23 12:55:00,151.15,151.89,151.15,151.84,6804.0,151.15,151.89,151.15,151.84,6804.0
2022-03-23 13:00:00,151.86,151.97,151.32,151.32,11378.0,151.86,151.97,151.32,151.32,11378.0
2022-03-23 13:05:00,151.26,151.3,151.02,151.23,6240.0,151.26,151.3,151.02,151.23,6240.0
2022-03-23 13:10:00,151.25,151.26,150.87,151.02,8387.0,151.25,151.26,150.87,151.02,8387.0
2022-03-23 13:15:00,150.97,150.98,150.72,150.73,5487.0,150.97,150.98,150.72,150.73,5487.0
2022-03-23 13:20:00,150.76,150.76,150.4,150.62,5647.0,150.76,150.76,150.4,150.62,5647.0
2022-03-23 13:25:00,150.53,150.61,150.26,150.26,11523.0,150.53,150.61,150.26,150.26,11523.0
2022-03-23 13:30:00,150.26,150.72,150.26,150.66,10388.0,150.26,150.72,150.26,150.66,10388.0
2022-03-23 13:35:00,150.67,151.0,150.64,150.93,7589.0,150.67,151.0,150.64,150.93,7589.0
2022-03-23 13:40:00,150.86,151.02,150.76,150.77,6163.0,150.86,151.02,150.76,150.77,6163.0
2022-03-23 13:45:00,150.77,150.77,150.51,150.51,6425.0,150.77,150.77,150.51,150.51,6425.0
2022-03-23 13:50:00,150.44,150.56,150.26,150.53,9006.0,150.44,150.56,150.26,150.53,9006.0
2022-03-23 13:55:00,150.58,150.77,150.25,150.25,13652.0,150.58,150.77,150.25,150.25,13652.0
2022-03-23 14:00:00,150.33,150.7,150.22,150.69,4415.0,150.33,150.7,150.22,150.69,4415.0
2022-03-23 14:05:00,150.47,150.54,150.16,150.16,9100.0,150.47,150.54,150.16,150.16,9100.0
2022-03-23 14:10:00,150.18,150.21,149.61,150.11,12225.0,150.18,150.21,149.61,150.11,12225.0
2022-03-23 14:15:00,150.0,150.31,150.0,150.23,8516.0,150.0,150.31,150.0,150.23,8516.0
2022-03-23 14:20:00,150.24,150.27,149.92,150.0,11149.0,150.24,150.27,149.92,150.0,11149.0
2022-03-23 14:25:00,150.04,150.45,150.0,150.25,9726.0,150.04,150.45,150.0,150.25,9726.0
2022-03-23 14:30:00,150.35,150.42,149.94,150.06,12203.0,150.35,150.42,149.94,150.06,12203.0
2022-03-23 14:35:00,149.91,150.21,149.91,150.03,6808.0,149.91,150.21,149.91,150.03,6808.0
2022-03-23 14:40:00,150.05,150.17,149.92,149.92,6756.0,150.05,150.17,149.92,149.92,6756.0
2022-03-23 14:45:00,149.95,150.26,149.94,150.26,6227.0,149.95,150.26,149.94,150.26,6227.0
2022-03-23 14:50:00,150.34,150.5,150.2,150.21,15931.0,150.34,150.5,150.2,150.21,15931.0
2022-03-23 14:55:00,150.21,150.21,149.77,149.77,8051.0,150.21,150.21,149.77,149.77,8051.0
2022-03-23 15:00:00,149.94,150.04,149.74,149.74,3800.0,149.94,150.04,149.74,149.74,3800.0
2022-03-23 15:05:00,149.74,149.74,149.5,149.64,10331.0,149.74,149.74,149.5,149.64,10331.0
2022-03-23 15:10:00,149.53,149.73,149.45,149.66,7251.0,149.53,149.73,149.45,149.66,7251.0
2022-03-23 15:15:00,149.65,149.65,149.26,149.31,8198.0,149.65,149.65,149.26,149.31,8198.0
2022-03-23 15:20:00,149.38,149.55,149.29,149.55,5816.0,149.38,149.55,149.29,149.55,5816.0
2022-03-23 15:25:00,149.56,149.56,149.33,149.38,5827.0,149.56,149.56,149.33,149.38,5827.0
2022-03-23 15:30:00,149.37,149.79,149.32,149.72,13268.0,149.37,149.79,149.32,149.72,13268.0
2022-03-23 15:35:00,149.72,149.93,149.67,149.71,9972.0,149.72,149.93,149.67,149.71,9972.0
2022-03-23 15:40:00,149.73,150.36,149.56,150.36,21012.0,149.73,150.36,149.56,150.36,21012.0
2022-03-23 15:45:00,150.41,150.58,150.25,150.35,18198.0,150.41,150.58,150.25,150.35,18198.0
2022-03-23 15:50:00,150.3,150.31,149.83,149.83,22212.0,150.3,150.31,149.83,149.83,22212.0
2022-03-23 15:55:00,149.85,149.91,149.33,149.39,53530.0,149.85,149.91,149.33,149.39,53530.0
2022-03-24 09:30:00,150.44,150.44,149.63,149.71,13313.0,150.44,150.44,149.63,149.71,13313.0
2022-03-24 09:35:00,149.76,149.87,149.11,149.87,2799.0,149.76,149.87,149.11,149.87,2799.0
2022-03-24 09:40:00,149.8,150.05,149.75,149.76,2318.0,149.8,150.05,149.75,149.76,2318.0
2022-03-24 09:45:00,149.75,149.76,148.92,149.39,4900.0,149.75,149.76,148.92,149.39,4900.0
2022-03-24 09:50:00,149.28,149.5,148.93,149.49,8232.0,149.28,149.5,148.93,149.49,8232.0
2022-03-24 09:55:00,149.58,149.95,149.2,149.47,4809.0,149.58,149.95,149.2,149.47,4809.0
2022-03-24 10:00:00,149.61,149.85,149.48,149.79,2421.0,149.61,149.85,149.48,149.79,2421.0
2022-03-24 10:05:00,149.77,149.77,149.38,149.44,1300.0,149.77,149.77,149.38,149.44,1300.0
2022-03-24 10:10:00,149.38,150.06,149.22,149.8,14312.0,149.38,150.06,149.22,149.8,14312.0
2022-03-24 10:15:00,149.71,150.0,148.99,149.23,7859.0,149.71,150.0,148.99,149.23,7859.0
2022-03-24 10:20:00,149.13,149.37,149.06,149.36,1500.0,149.13,149.37,149.06,149.36,1500.0
2022-03-24 10:25:00,149.3,149.36,148.97,149.0,4350.0,149.3,149.36,148.97,149.0,4350.0
2022-03-24 10:30:00,148.9,149.0,148.81,148.94,1800.0,148.9,149.0,148.81,148.94,1800.0
2022-03-24 10:35:00,148.99,149.31,148.95,149.31,2100.0,148.99,149.31,148.95,149.31,2100.0
2022-03-24 10:40:00,149.21,149.52,149.2,149.52,9492.0,149.21,149.52,149.2,149.52,9492.0
2022-03-24 10:45:00,149.4,149.9,149.4,149.87,4104.0,149.4,149.9,149.4,149.87,4104.0
2022-03-24 10:50:00,149.88,150.12,149.79,150.03,12071.0,149.88,150.12,149.79,150.03,12071.0
2022-03-24 10:55:00,150.0,150.36,149.97,150.31,14463.0,150.0,150.36,149.97,150.31,14463.0
2022-03-24 11:00:00,150.32,150.57,149.6,149.64,9845.0,150.32,150.57,149.6,149.64,9845.0
2022-03-24 11:05:00,149.55,149.82,149.48,149.48,4968.0,149.55,149.82,149.48,149.48,4968.0
2022-03-24 11:10:00,149.32,149.61,149.19,149.33,6124.0,149.32,149.61,149.19,149.33,6124.0
2022-03-24 11:15:00,149.42,149.5,149.22,149.23,2749.0,149.42,149.5,149.22,149.23,2749.0
2022-03-24 11:20:00,149.33,149.5,149.33,149.5,2700.0,149.33,149.5,149.33,149.5,2700.0
2022-03-24 11:25:00,149.44,149.54,149.37,149.39,1700.0,149.44,149.54,149.37,149.39,1700.0
2022-03-24 11:30:00,149.45,149.65,149.44,149.55,1873.0,149.45,149.65,149.44,149.55,1873.0
2022-03-24 11:35:00,149.45,149.67,149.4,149.67,900.0,149.45,149.67,149.4,149.67,900.0
2022-03-24 11:40:00,149.75,150.15,149.69,149.87,4945.0,149.75,150.15,149.69,149.87,4945.0
2022-03-24 11:45:00,149.91,150.08,149.91,149.97,701.0,149.91,150.08,149.91,149.97,701.0
2022-03-24 11:50:00,149.82,149.95,149.76,149.87,1946.0,149.82,149.95,149.76,149.87,1946.0
2022-03-24 11:55:00,149.82,149.98,149.74,149.97,3709.0,149.82,149.98,149.74,149.97,3709.0
2022-03-24 12:00:00,149.92,149.92,149.54,149.61,1941.0,149.92,149.92,149.54,149.61,1941.0
2022-03-24 12:05:00,149.64,149.66,149.58,149.62,1200.0,149.64,149.66,149.58,149.62,1200.0
2022-03-24 12:10:00,149.61,149.72,149.34,149.61,2997.0,149.61,149.72,149.34,149.61,2997.0
2022-03-24 12:15:00,149.69,149.69,149.5,149.69,2000.0,149.69,149.69,149.5,149.69,2000.0
2022-03-24 12:20:00,149.64,149.85,149.6,149.81,5705.0,149.64,149.85,149.6,149.81,5705.0
2022-03-24 12:25:00,149.88,149.88,149.57,149.67,1300.0,149.88,149.88,149.57,149.67,1300.0
2022-03-24 12:30:00,149.71,149.71,149.35,149.37,3409.0,149.71,149.71,149.35,149.37,3409.0
2022-03-24 12:35:00,149.33,149.52,149.25,149.5,3580.0,149.33,149.52,149.25,149.5,3580.0
2022-03-24 12:40:00,149.37,149.49,149.34,149.4,1500.0,149.37,149.49,149.34,149.4,1500.0
2022-03-24 12:45:00,149.31,149.31,149.14,149.14,2031.0,149.31,149.31,149.14,149.14,2031.0
2022-03-24 12:50:00,149.22,149.28,148.97,149.08,2506.0,149.22,149.28,148.97,149.08,2506.0
2022-03-24 12:55:00,149.03,149.18,148.99,149.12,2579.0,149.03,149.18,148.99,149.12,2579.0
2022-03-24 13:00:00,149.17,149.27,148.95,149.02,6366.0,149.17,149.27,148.95,149.02,6366.0
2022-03-24 13:05:00,149.04,149.1,148.7,148.89,3688.0,149.04,149.1,148.7,148.89,3688.0
2022-03-24 13:10:00,148.85,148.98,148.83,148.93,1800.0,148.85,148.98,148.83,148.93,1800.0
2022-03-24 13:15:00,148.87,149.06,148.87,149.06,4500.0,148.87,149.06,148.87,149.06,4500.0
2022-03-24 13:20:00,149.03,149.09,149.01,149.01,3297.0,149.03,149.09,149.01,149.01,3297.0
2022-03-24 13:25:00,149.0,149.12,148.85,148.86,2800.0,149.0,149.12,148.85,148.86,2800.0
2022-03-24 13:30:00,148.81,148.91,148.72,148.72,2865.0,148.81,148.91,148.72,148.72,2865.0
2022-03-24 13:35:00,148.78,149.0,148.78,148.93,3700.0,148.78,149.0,148.78,148.93,3700.0
2022-03-24 13:40:00,148.95,149.08,148.94,149.01,3824.0,148.95,149.08,148.94,149.01,3824.0
2022-03-24 13:45:00,149.01,149.17,148.99,149.1,2945.0,149.01,149.17,148.99,149.1,2945.0
2022-03-24 13:50:00,148.96,149.01,148.95,148.97,1050.0,148.96,149.01,148.95,148.97,1050.0
2022-03-24 13:55:00,148.88,149.02,148.85,148.89,4549.0,148.88,149.02,148.85,148.89,4549.0
2022-03-24 14:00:00,148.87,149.12,148.87,149.0,5001.0,148.87,149.12,148.87,149.0,5001.0
2022-03-24 14:05:00,148.94,149.04,148.8,148.9,2830.0,148.94,149.04,148.8,148.9,2830.0
2022-03-24 14:10:00,148.82,149.17,148.79,149.17,3618.0,148.82,149.17,148.79,149.17,3618.0
2022-03-24 14:15:00,149.25,149.26,149.18,149.19,1550.0,149.25,149.26,149.18,149.19,1550.0
2022-03-24 14:20:00,149.19,149.19,148.99,149.03,5453.0,149.19,149.19,148.99,149.03,5453.0
2022-03-24 14:25:00,149.03,149.09,148.92,148.93,5399.0,149.03,149.09,148.92,148.93,5399.0
2022-03-24 14:30:00,148.96,149.15,148.96,149.15,5353.0,148.96,149.15,148.96,149.15,5353.0
2022-03-24 14:35:00,149.15,149.16,148.98,149.09,3118.0,149.15,149.16,148.98,149.09,3118.0
2022-03-24 14:40:00,148.97,149.19,148.97,149.19,6277.0,148.97,149.19,148.97,149.19,6277.0
2022-03-24 14:45:00,149.13,149.27,149.03,149.27,5400.0,149.13,149.27,149.03,149.27,5400.0
2022-03-24 14:50:00,149.21,149.47,149.16,149.31,7008.0,149.21,149.47,149.16,149.31,7008.0
2022-03-24 14:55:00,149.35,149.54,149.31,149.48,5297.0,149.35,149.54,149.31,149.48,5297.0
2022-03-24 15:00:00,149.41,149.47,149.25,149.41,4127.0,149.41,149.47,149.25,149.41,4127.0
2022-03-24 15:05:00,149.41,149.61,149.39,149.61,7197.0,149.41,149.61,149.39,149.61,7197.0
2022-03-24 15:10:00,149.64,149.65,149.51,149.57,3191.0,149.64,149.65,149.51,149.57,3191.0
2022-03-24 15:15:00,149.59,149.65,149.51,149.51,18021.0,149.59,149.65,149.51,149.51,18021.0
2022-03-24 15:20:00,149.5,149.85,149.5,149.83,4049.0,149.5,149.85,149.5,149.83,4049.0
2022-03-24 15:25:00,149.95,150.48,149.95,150.47,8985.0,149.95,150.48,149.95,150.47,8985.0
2022-03-24 15:30:00,150.49,150.68,150.3,150.36,17980.0,150.49,150.68,150.3,150.36,17980.0
2022-03-24 15:35:00,150.36,150.5,150.21,150.25,6931.0,150.36,150.5,150.21,150.25,6931.0
2022-03-24 15:40:00,150.24,150.38,150.04,150.19,13524.0,150.24,150.38,150.04,150.19,13524.0
2022-03-24 15:45:00,150.22,150.39,150.19,150.27,11769.0,150.22,150.39,150.19,150.27,11769.0
2022-03-24 15:50:00,150.3,150.68,150.29,150.55,22737.0,150.3,150.68,150.29,150.55,22737.0
2022-03-24 15:55:00,150.51,150.65,150.39,150.5,64831.0,150.51,150.65,150.39,150.5,64831.0
2022-03-25 09:30:00,150.96,150.96,149.76,150.52,13700.0,150.96,150.96,149.76,150.52,13700.0
2022-03-25 09:35:00,150.21,150.21,149.73,149.87,1805.0,150.21,150.21,149.73,149.87,1805.0
2022-03-25 09:40:00,149.81,150.63,149.75,150.55,3195.0,149.81,150.63,149.75,150.55,3195.0
2022-03-25 09:45:00,150.54,150.61,150.26,150.26,4027.0,150.54,150.61,150.26,150.26,4027.0
2022-03-25 09:50:00,150.51,150.64,150.41,150.41,600.0,150.51,150.64,150.41,150.41,600.0
2022-03-25 09:55:00,150.25,150.25,149.94,150.13,3070.0,150.25,150.25,149.94,150.13,3070.0
2022-03-25 10:00:00,150.08,150.08,149.86,150.01,2375.0,150.08,150.08,149.86,150.01,2375.0
2022-03-25 10:05:00,149.96,150.38,149.93,150.37,3850.0,149.96,150.38,149.93,150.37,3850.0
2022-03-25 10:10:00,150.43,150.85,150.43,150.54,4681.0,150.43,150.85,150.43,150.54,4681.0
2022-03-25 10:15:00,150.49,150.61,150.27,150.43,5066.0,150.49,150.61,150.27,150.43,5066.0
2022-03-25 10:20:00,150.53,150.7,150.53,150.64,600.0,150.53,150.7,150.53,150.64,600.0
2022-03-25 10:25:00,150.47,151.12,150.43,150.99,7211.0,150.47,151.12,150.43,150.99,7211.0
2022-03-25 10:30:00,150.97,150.98,150.62,150.8,972.0,150.97,150.98,150.62,150.8,972.0
2022-03-25 10:35:00,150.88,150.96,150.8,150.85,1716.0,150.88,150.96,150.8,150.85,1716.0
2022-03-25 10:40:00,150.72,150.75,150.46,150.46,4081.0,150.72,150.75,150.46,150.46,4081.0
2022-03-25 10:45:00,150.36,150.41,150.27,150.37,1394.0,150.36,150.41,150.27,150.37,1394.0
2022-03-25 10:50:00,150.35,150.35,149.97,150.21,5379.0,150.35,150.35,149.97,150.21,5379.0
2022-03-25 10:55:00,150.11,150.28,150.11,150.13,925.0,150.11,150.28,150.11,150.13,925.0
2022-03-25 11:00:00,150.09,150.14,149.81,149.89,3310.0,150.09,150.14,149.81,149.89,3310.0
2022-03-25 11:05:00,149.89,149.99,149.45,149.5,3910.0,149.89,149.99,149.45,149.5,3910.0
2022-03-25 11:10:00,149.48,149.48,149.14,149.16,3100.0,149.48,149.48,149.14,149.16,3100.0
2022-03-25 11:15:00,149.16,149.49,149.16,149.26,3889.0,149.16,149.49,149.16,149.26,3889.0
2022-03-25 11:20:00,149.22,149.25,148.94,148.95,1300.0,149.22,149.25,148.94,148.95,1300.0
2022-03-25 11:25:00,149.02,149.05,148.51,149.05,5736.0,149.02,149.05,148.51,149.05,5736.0
2022-03-25 11:30:00,149.12,149.36,149.05,149.32,3565.0,149.12,149.36,149.05,149.32,3565.0
2022-03-25 11:35:00,149.3,149.44,149.26,149.35,1600.0,149.3,149.44,149.26,149.35,1600.0
2022-03-25 11:40:00,149.27,149.79,149.27,149.79,1850.0,149.27,149.79,149.27,149.79,1850.0
2022-03-25 11:45:00,149.68,149.79,149.54,149.79,2253.0,149.68,149.79,149.54,149.79,2253.0
2022-03-25 11:50:00,149.77,149.96,149.74,149.76,1900.0,149.77,149.96,149.74,149.76,1900.0
2022-03-25 11:55:00,149.69,149.77,149.39,149.39,3300.0,149.69,149.77,149.39,149.39,3300.0
2022-03-25 12:00:00,149.58,151.17,149.46,149.89,119693.0,149.58,151.17,149.46,149.89,119693.0
2022-03-25 12:05:00,149.91,150.31,149.79,150.24,11216.0,149.91,150.31,149.79,150.24,11216.0
2022-03-25 12:10:00,150.22,150.82,150.15,150.64,33356.0,150.22,150.82,150.15,150.64,33356.0
2022-03-25 12:15:00,150.65,151.34,150.65,151.07,12155.0,150.65,151.34,150.65,151.07,12155.0
2022-03-25 12:20:00,151.08,151.08,150.7,150.93,10790.0,151.08,151.08,150.7,150.93,10790.0
2022-03-25 12:25:00,151.0,151.14,150.69,150.98,21418.0,151.0,151.14,150.69,150.98,21418.0
2022-03-25 12:30:00,151.05,151.18,150.55,150.72,13919.0,151.05,151.18,150.55,150.72,13919.0
2022-03-25 12:35:00,150.66,150.75,150.25,150.32,13408.0,150.66,150.75,150.25,150.32,13408.0
2022-03-25 12:40:00,150.4,150.63,150.2,150.32,12761.0,150.4,150.63,150.2,150.32,12761.0
2022-03-25 12:45:00,150.47,150.72,150.23,150.38,12752.0,150.47,150.72,150.23,150.38,12752.0
2022-03-25 12:50:00,150.45,150.69,150.2,150.37,16563.0,150.45,150.69,150.2,150.37,16563.0
2022-03-25 12:55:00,150.37,150.56,150.12,150.49,18828.0,150.37,150.56,150.12,150.49,18828.0
2022-03-25 13:00:00,150.5,150.85,150.49,150.85,5246.0,150.5,150.85,150.49,150.85,5246.0
2022-03-25 13:05:00,150.91,151.24,150.88,151.23,11738.0,150.91,151.24,150.88,151.23,11738.0
2022-03-25 13:10:00,151.19,151.52,151.12,151.43,29903.0,151.19,151.52,151.12,151.43,29903.0
2022-03-25 13:15:00,151.49,152.14,151.41,152.13,9921.0,151.49,152.14,151.41,152.13,9921.0
2022-03-25 13:20:00,152.14,152.52,152.14,152.27,14076.0,152.14,152.52,152.14,152.27,14076.0
2022-03-25 13:25:00,152.39,152.63,152.17,152.5,16572.0,152.39,152.63,152.17,152.5,16572.0
2022-03-25 13:30:00,152.59,153.41,152.46,153.4,22010.0,152.59,153.41,152.46,153.4,22010.0
2022-03-25 13:35:00,153.41,153.66,153.29,153.65,24672.0,153.41,153.66,153.29,153.65,24672.0
2022-03-25 13:40:00,153.69,154.03,153.44,153.66,40662.0,153.69,154.03,153.44,153.66,40662.0
2022-03-25 13:45:00,153.67,154.15,153.61,154.06,13359.0,153.67,154.15,153.61,154.06,13359.0
2022-03-25 13:50:00,154.13,154.4,154.07,154.33,13278.0,154.13,154.4,154.07,154.33,13278.0
2022-03-25 13:55:00,154.33,154.44,153.92,154.26,24143.0,154.33,154.44,153.92,154.26,24143.0
2022-03-25 14:00:00,154.24,154.39,153.75,153.92,43690.0,154.24,154.39,153.75,153.92,43690.0
2022-03-25 14:05:00,153.92,153.92,152.95,153.01,16477.0,153.92,153.92,152.95,153.01,16477.0
2022-03-25 14:10:00,153.07,153.55,153.07,153.41,7593.0,153.07,153.55,153.07,153.41,7593.0
2022-03-25 14:15:00,153.42,153.64,153.31,153.43,11832.0,153.42,153.64,153.31,153.43,11832.0
2022-03-25 14:20:00,153.41,153.55,153.39,153.4,2345.0,153.41,153.55,153.39,153.4,2345.0
2022-03-25 14:25:00,153.5,153.65,153.26,153.59,12950.0,153.5,153.65,153.26,153.59,12950.0
2022-03-25 14:30:00,153.53,153.94,153.5,153.74,9980.0,153.53,153.94,153.5,153.74,9980.0
2022-03-25 14:35:00,153.78,153.79,153.48,153.73,8280.0,153.78,153.79,153.48,153.73,8280.0
2022-03-25 14:40:00,153.67,153.67,153.47,153.62,5362.0,153.67,153.67,153.47,153.62,5362.0
2022-03-25 14:45:00,153.65,153.73,153.61,153.69,2300.0,153.65,153.73,153.61,153.69,2300.0
2022-03-25 14:50:00,153.71,154.17,153.7,154.06,6385.0,153.71,154.17,153.7,154.06,6385.0
2022-03-25 14:55:00,154.06,154.21,153.87,154.12,5325.0,154.06,154.21,153.87,154.12,5325.0
2022-03-25 15:00:00,154.1,154.12,153.85,153.97,17423.0,154.1,154.12,153.85,153.97,17423.0
2022-03-25 15:05:00,153.97,154.05,153.93,154.01,6122.0,153.97,154.05,153.93,154.01,6122.0
2022-03-25 15:10:00,154.01,154.09,153.95,154.07,3800.0,154.01,154.09,153.95,154.07,3800.0
2022-03-25 15:15:00,154.1,154.1,153.9,153.93,8681.0,154.1,154.1,153.9,153.93,8681.0
2022-03-25 15:20:00,153.95,154.0,153.81,153.87,7468.0,153.95,154.0,153.81,153.87,7468.0
2022-03-25 15:25:00,153.93,153.98,153.8,153.8,12379.0,153.93,153.98,153.8,153.8,12379.0
2022-03-25 15:30:00,153.76,153.88,153.5,153.61,12831.0,153.76,153.88,153.5,153.61,12831.0
2022-03-25 15:35:00,153.63,153.79,153.49,153.55,5534.0,153.63,153.79,153.49,153.55,5534.0
2022-03-25 15:40:00,153.52,153.69,153.35,153.52,5055.0,153.52,153.69,153.35,153.52,5055.0
2022-03-25 15:45:00,153.57,154.0,153.51,154.0,12559.0,153.57,154.0,153.51,154.0,12559.0
2022-03-25 15:50:00,153.96,154.24,153.87,154.09,23793.0,153.96,154.24,153.87,154.09,23793.0
2022-03-25 15:55:00,154.07,154.54,154.07,154.5,84405.0,154.07,154.54,154.07,154.5,84405.0
2022-03-28 09:30:00,154.42,155.6,154.33,154.84,19812.0,154.42,155.6,154.33,154.84,19812.0
2022-03-28 09:35:00,154.63,155.22,154.63,155.11,8355.0,154.63,155.22,154.63,155.11,8355.0
2022-03-28 09:40:00,155.02,155.42,154.65,155.42,7639.0,155.02,155.42,154.65,155.42,7639.0
2022-03-28 09:45:00,155.43,155.9,155.31,155.55,7189.0,155.43,155.9,155.31,155.55,7189.0
2022-03-28 09:50:00,155.43,155.56,155.18,155.42,9200.0,155.43,155.56,155.18,155.42,9200.0
2022-03-28 09:55:00,155.73,156.28,155.72,156.1,7992.0,155.73,156.28,155.72,156.1,7992.0
2022-03-28 10:00:00,156.26,156.26,155.69,156.12,12552.0,156.26,156.26,155.69,156.12,12552.0
2022-03-28 10:05:00,156.03,156.15,155.7,155.79,17971.0,156.03,156.15,155.7,155.79,17971.0
2022-03-28 10:10:00,155.87,156.18,155.67,156.18,15587.0,155.87,156.18,155.67,156.18,15587.0
2022-03-28 10:15:00,156.22,156.68,156.08,156.19,26950.0,156.22,156.68,156.08,156.19,26950.0
2022-03-28 10:20:00,156.29,156.44,155.53,155.53,12970.0,156.29,156.44,155.53,155.53,12970.0
2022-03-28 10:25:00,155.49,155.61,154.87,155.33,13196.0,155.49,155.61,154.87,155.33,13196.0
2022-03-28 10:30:00,155.23,155.23,154.86,155.16,3104.0,155.23,155.23,154.86,155.16,3104.0
2022-03-28 10:35:00,155.17,155.22,154.64,154.88,12700.0,155.17,155.22,154.64,154.88,12700.0
2022-03-28 10:40:00,154.88,155.16,154.84,154.99,7859.0,154.88,155.16,154.84,154.99,7859.0
2022-03-28 10:45:00,155.05,155.59,155.05,155.58,5320.0,155.05,155.59,155.05,155.58,5320.0
2022-03-28 10:50:00,155.59,155.91,155.59,155.91,3500.0,155.59,155.91,155.59,155.91,3500.0
2022-03-28 10:55:00,156.04,156.26,155.8,156.17,9828.0,156.04,156.26,155.8,156.17,9828.0
2022-03-28 11:00:00,156.2,156.31,155.18,155.67,16612.0,156.2,156.31,155.18,155.67,16612.0
2022-03-28 11:05:00,155.56,155.56,155.05,155.07,3371.0,155.56,155.56,155.05,155.07,3371.0
2022-03-28 11:10:00,155.03,155.43,154.78,155.0,4814.0,155.03,155.43,154.78,155.0,4814.0
2022-03-28 11:15:00,155.0,155.21,154.9,155.11,3777.0,155.0,155.21,154.9,155.11,3777.0
2022-03-28 11:20:00,154.98,155.12,154.63,154.69,14270.0,154.98,155.12,154.63,154.69,14270.0
2022-03-28 11:25:00,154.69,155.08,154.55,155.08,8454.0,154.69,155.08,154.55,155.08,8454.0
2022-03-28 11:30:00,155.03,155.14,154.48,154.8,23318.0,155.03,155.14,154.48,154.8,23318.0
2022-03-28 11:35:00,154.65,154.9,154.48,154.9,18670.0,154.65,154.9,154.48,154.9,18670.0
2022-03-28 11:40:00,155.01,155.15,154.87,155.06,3883.0,155.01,155.15,154.87,155.06,3883.0
2022-03-28 11:45:00,154.99,155.3,154.81,154.81,10041.0,154.99,155.3,154.81,154.81,10041.0
2022-03-28 11:50:00,154.53,155.03,154.53,155.02,4394.0,154.53,155.03,154.53,155.02,4394.0
2022-03-28 11:55:00,155.0,155.02,154.61,154.83,6535.0,155.0,155.02,154.61,154.83,6535.0
2022-03-28 12:00:00,154.88,155.06,154.88,155.0,2835.0,154.88,155.06,154.88,155.0,2835.0
2022-03-28 12:05:00,154.93,155.07,154.9,155.0,4030.0,154.93,155.07,154.9,155.0,4030.0
2022-03-28 12:10:00,155.0,155.23,155.0,155.0,2612.0,155.0,155.23,155.0,155.0,2612.0
2022-03-28 12:15:00,155.01,155.04,153.94,153.94,10853.0,155.01,155.04,153.94,153.94,10853.0
2022-03-28 12:20:00,153.97,154.33,153.96,154.3,3048.0,153.97,154.33,153.96,154.3,3048.0
2022-03-28 12:25:00,154.26,154.26,153.82,153.83,2273.0,154.26,154.26,153.82,153.83,2273.0
2022-03-28 12:30:00,153.92,154.28,153.88,153.88,4538.0,153.92,154.28,153.88,153.88,4538.0
2022-03-28 12:35:00,153.94,154.21,153.88,154.21,4600.0,153.94,154.21,153.88,154.21,4600.0
2022-03-28 12:40:00,154.28,154.4,154.26,154.32,2256.0,154.28,154.4,154.26,154.32,2256.0
2022-03-28 12:45:00,154.37,154.48,154.06,154.4,3241.0,154.37,154.48,154.06,154.4,3241.0
2022-03-28 12:50:00,154.4,154.55,154.4,154.5,2729.0,154.4,154.55,154.4,154.5,2729.0
2022-03-28 12:55:00,154.61,154.76,154.5,154.75,4100.0,154.61,154.76,154.5,154.75,4100.0
2022-03-28 13:00:00,154.81,154.81,154.57,154.7,3600.0,154.81,154.81,154.57,154.7,3600.0
2022-03-28 13:05:00,154.83,154.96,154.72,154.78,3777.0,154.83,154.96,154.72,154.78,3777.0
2022-03-28 13:10:00,154.84,155.04,154.84,154.86,2300.0,154.84,155.04,154.84,154.86,2300.0
2022-03-28 13:15:00,154.94,155.18,154.91,154.91,17947.0,154.94,155.18,154.91,154.91,17947.0
2022-03-28 13:20:00,154.93,155.65,154.93,155.49,5429.0,154.93,155.65,154.93,155.49,5429.0
2022-03-28 13:25:00,155.51,155.92,155.51,155.73,10822.0,155.51,155.92,155.51,155.73,10822.0
2022-03-28 13:30:00,155.7,155.92,155.65,155.92,6270.0,155.7,155.92,155.65,155.92,6270.0
2022-03-28 13:35:00,156.09,156.13,155.78,155.9,4798.0,156.09,156.13,155.78,155.9,4798.0
2022-03-28 13:40:00,155.91,155.98,155.72,155.95,2824.0,155.91,155.98,155.72,155.95,2824.0
2022-03-28 13:45:00,155.88,155.89,155.69,155.86,3733.0,155.88,155.89,155.69,155.86,3733.0
2022-03-28 13:50:00,155.81,155.91,155.5,155.5,6765.0,155.81,155.91,155.5,155.5,6765.0
2022-03-28 13:55:00,155.5,155.57,155.37,155.56,7080.0,155.5,155.57,155.37,155.56,7080.0
2022-03-28 14:00:00,155.5,155.88,155.45,155.78,2363.0,155.5,155.88,155.45,155.78,2363.0
2022-03-28 14:05:00,155.8,156.02,155.66,155.96,15981.0,155.8,156.02,155.66,155.96,15981.0
2022-03-28 14:10:00,156.11,156.11,155.76,155.82,5215.0,156.11,156.11,155.76,155.82,5215.0
2022-03-28 14:15:00,155.79,155.8,155.27,155.49,26571.0,155.79,155.8,155.27,155.49,26571.0
2022-03-28 14:20:00,155.43,155.53,155.33,155.48,5721.0,155.43,155.53,155.33,155.48,5721.0
2022-03-28 14:25:00,155.47,155.63,155.45,155.45,2823.0,155.47,155.63,155.45,155.45,2823.0
2022-03-28 14:30:00,155.5,155.57,155.42,155.56,5848.0,155.5,155.57,155.42,155.56,5848.0
2022-03-28 14:35:00,155.6,155.65,155.56,155.62,8536.0,155.6,155.65,155.56,155.62,8536.0
2022-03-28 14:40:00,155.6,155.99,155.6,155.93,7777.0,155.6,155.99,155.6,155.93,7777.0
2022-03-28 14:45:00,155.81,155.87,155.66,155.71,22596.0,155.81,155.87,155.66,155.71,22596.0
2022-03-28 14:50:00,155.74,155.93,155.74,155.85,3632.0,155.74,155.93,155.74,155.85,3632.0
2022-03-28 14:55:00,155.87,155.95,155.8,155.92,4728.0,155.87,155.95,155.8,155.92,4728.0
2022-03-28 15:00:00,155.97,156.0,155.85,156.0,6600.0,155.97,156.0,155.85,156.0,6600.0
2022-03-28 15:05:00,156.0,156.36,156.0,156.34,6872.0,156.0,156.36,156.0,156.34,6872.0
2022-03-28 15:10:00,156.32,156.59,156.32,156.51,8108.0,156.32,156.59,156.32,156.51,8108.0
2022-03-28 15:15:00,156.55,156.81,156.54,156.75,8410.0,156.55,156.81,156.54,156.75,8410.0
2022-03-28 15:20:00,156.69,156.78,156.43,156.44,5926.0,156.69,156.78,156.43,156.44,5926.0
2022-03-28 15:25:00,156.44,156.67,156.33,156.35,8300.0,156.44,156.67,156.33,156.35,8300.0
2022-03-28 15:30:00,156.35,156.77,156.33,156.7,14798.0,156.35,156.77,156.33,156.7,14798.0
2022-03-28 15:35:00,156.6,156.6,156.24,156.35,12309.0,156.6,156.6,156.24,156.35,12309.0
2022-03-28 15:40:00,156.34,156.61,156.33,156.59,8366.0,156.34,156.61,156.33,156.59,8366.0
2022-03-28 15:45:00,156.61,156.72,156.53,156.62,8635.0,156.61,156.72,156.53,156.62,8635.0
2022-03-28 15:50:00,156.66,156.87,156.58,156.81,36023.0,156.66,156.87,156.58,156.81,36023.0
2022-03-28 15:55:00,156.78,156.91,156.44,156.46,62786.0,156.78,156.91,156.44,156.46,62786.0
2022-03-29 09:30:00,158.23,159.5,157.2,158.8,35248.0,158.23,159.5,157.2,158.8,35248.0
2022-03-29 09:35:00,158.94,159.32,158.51,158.66,37638.0,158.94,159.32,158.51,158.66,37638.0
2022-03-29 09:40:00,158.7,159.1,158.32,158.95,8765.0,158.7,159.1,158.32,158.95,8765.0
2022-03-29 09:45:00,158.97,159.47,158.75,158.75,14382.0,158.97,159.47,158.75,158.75,14382.0
2022-03-29 09:50:00,158.83,158.87,158.35,158.46,5912.0,158.83,158.87,158.35,158.46,5912.0
2022-03-29 09:55:00,158.56,158.69,157.83,157.84,11300.0,158.56,158.69,157.83,157.84,11300.0
2022-03-29 10:00:00,157.77,158.13,157.35,157.4,7926.0,157.77,158.13,157.35,157.4,7926.0
2022-03-29 10:05:00,157.26,157.6,157.13,157.26,5823.0,157.26,157.6,157.13,157.26,5823.0
2022-03-29 10:10:00,157.37,157.58,156.78,157.03,27112.0,157.37,157.58,156.78,157.03,27112.0
2022-03-29 10:15:00,157.05,157.15,156.49,156.83,44640.0,157.05,157.15,156.49,156.83,44640.0
2022-03-29 10:20:00,156.83,157.18,156.62,157.1,11642.0,156.83,157.18,156.62,157.1,11642.0
2022-03-29 10:25:00,157.12,157.85,156.84,157.84,6948.0,157.12,157.85,156.84,157.84,6948.0
2022-03-29 10:30:00,157.84,157.97,157.55,157.58,7893.0,157.84,157.97,157.55,157.58,7893.0
2022-03-29 10:35:00,157.63,157.9,157.2,157.26,13821.0,157.63,157.9,157.2,157.26,13821.0
2022-03-29 10:40:00,157.28,157.62,157.21,157.61,14232.0,157.28,157.62,157.21,157.61,14232.0
2022-03-29 10:45:00,157.68,158.25,157.68,158.16,5604.0,157.68,158.25,157.68,158.16,5604.0
2022-03-29 10:50:00,158.16,158.63,158.16,158.63,5659.0,158.16,158.63,158.16,158.63,5659.0
2022-03-29 10:55:00,158.63,158.91,158.58,158.81,5266.0,158.63,158.91,158.58,158.81,5266.0
2022-03-29 11:00:00,158.81,158.81,158.37,158.56,6715.0,158.81,158.81,158.37,158.56,6715.0
2022-03-29 11:05:00,158.62,158.77,158.52,158.63,11563.0,158.62,158.77,158.52,158.63,11563.0
2022-03-29 11:10:00,158.68,158.71,158.2,158.66,5356.0,158.68,158.71,158.2,158.66,5356.0
2022-03-29 11:15:00,158.66,158.66,158.43,158.45,2707.0,158.66,158.66,158.43,158.45,2707.0
2022-03-29 11:20:00,158.56,158.64,158.28,158.47,4600.0,158.56,158.64,158.28,158.47,4600.0
2022-03-29 11:25:00,158.54,158.54,158.2,158.41,4100.0,158.54,158.54,158.2,158.41,4100.0
2022-03-29 11:30:00,158.47,158.57,158.29,158.42,3766.0,158.47,158.57,158.29,158.42,3766.0
2022-03-29 11:35:00,158.4,158.58,158.2,158.58,4101.0,158.4,158.58,158.2,158.58,4101.0
2022-03-29 11:40:00,158.66,158.71,158.48,158.71,3510.0,158.66,158.71,158.48,158.71,3510.0
2022-03-29 11:45:00,158.71,158.82,158.64,158.77,7621.0,158.71,158.82,158.64,158.77,7621.0
2022-03-29 11:50:00,158.74,158.79,158.34,158.34,6912.0,158.74,158.79,158.34,158.34,6912.0
2022-03-29 11:55:00,158.33,158.41,158.2,158.38,5531.0,158.33,158.41,158.2,158.38,5531.0
2022-03-29 12:00:00,158.31,158.32,157.9,158.07,11900.0,158.31,158.32,157.9,158.07,11900.0
2022-03-29 12:05:00,158.24,158.57,158.24,158.46,5720.0,158.24,158.57,158.24,158.46,5720.0
2022-03-29 12:10:00,158.42,158.51,158.31,158.36,4379.0,158.42,158.51,158.31,158.36,4379.0
2022-03-29 12:15:00,158.36,158.74,158.31,158.6,5399.0,158.36,158.74,158.31,158.6,5399.0
2022-03-29 12:20:00,158.73,158.93,158.73,158.84,2268.0,158.73,158.93,158.73,158.84,2268.0
2022-03-29 12:25:00,158.81,158.81,158.49,158.49,2936.0,158.81,158.81,158.49,158.49,2936.0
2022-03-29 12:30:00,158.46,158.46,157.9,158.22,4810.0,158.46,158.46,157.9,158.22,4810.0
2022-03-29 12:35:00,158.31,158.6,158.24,158.24,3835.0,158.31,158.6,158.24,158.24,3835.0
2022-03-29 12:40:00,158.24,158.33,158.16,158.28,2625.0,158.24,158.33,158.16,158.28,2625.0
2022-03-29 12:45:00,158.29,158.29,157.99,158.1,3300.0,158.29,158.29,157.99,158.1,3300.0
2022-03-29 12:50:00,158.15,158.15,157.72,157.75,5612.0,158.15,158.15,157.72,157.75,5612.0
2022-03-29 12:55:00,157.83,158.09,157.79,158.09,2846.0,157.83,158.09,157.79,158.09,2846.0
2022-03-29 13:00:00,158.09,158.09,157.87,157.87,2658.0,158.09,158.09,157.87,157.87,2658.0
2022-03-29 13:05:00,157.92,158.06,157.92,157.97,2790.0,157.92,158.06,157.92,157.97,2790.0
2022-03-29 13:10:00,157.99,158.19,157.96,157.97,2600.0,157.99,158.19,157.96,157.97,2600.0
2022-03-29 13:15:00,158.02,158.04,157.86,157.95,5665.0,158.02,158.04,157.86,157.95,5665.0
2022-03-29 13:20:00,157.9,158.0,157.73,157.87,23680.0,157.9,158.0,157.73,157.87,23680.0
2022-03-29 13:25:00,157.87,158.09,157.86,158.04,5200.0,157.87,158.09,157.86,158.04,5200.0
2022-03-29 13:30:00,158.04,158.23,157.94,158.02,14717.0,158.04,158.23,157.94,158.02,14717.0
2022-03-29 13:35:00,158.12,158.25,158.0,158.2,3916.0,158.12,158.25,158.0,158.2,3916.0
2022-03-29 13:40:00,158.31,158.52,158.25,158.5,4785.0,158.31,158.52,158.25,158.5,4785.0
2022-03-29 13:45:00,158.5,158.73,158.5,158.69,5500.0,158.5,158.73,158.5,158.69,5500.0
2022-03-29 13:50:00,158.76,158.84,158.63,158.65,6687.0,158.76,158.84,158.63,158.65,6687.0
2022-03-29 13:55:00,158.6,158.77,158.57,158.68,3677.0,158.6,158.77,158.57,158.68,3677.0
2022-03-29 14:00:00,158.63,158.77,158.55,158.73,8778.0,158.63,158.77,158.55,158.73,8778.0
2022-03-29 14:05:00,158.77,158.8,158.57,158.71,2495.0,158.77,158.8,158.57,158.71,2495.0
2022-03-29 14:10:00,158.78,159.0,158.78,158.89,6776.0,158.78,159.0,158.78,158.89,6776.0
2022-03-29 14:15:00,158.92,159.1,158.8,158.87,8744.0,158.92,159.1,158.8,158.87,8744.0
2022-03-29 14:20:00,158.86,158.92,158.43,158.92,12601.0,158.86,158.92,158.43,158.92,12601.0
2022-03-29 14:25:00,158.89,158.97,158.81,158.94,3496.0,158.89,158.97,158.81,158.94,3496.0
2022-03-29 14:30:00,158.98,159.17,158.98,159.16,4329.0,158.98,159.17,158.98,159.16,4329.0
2022-03-29 14:35:00,159.16,159.16,159.01,159.01,1924.0,159.16,159.16,159.01,159.01,1924.0
2022-03-29 14:40:00,159.0,159.03,158.87,158.94,3405.0,159.0,159.03,158.87,158.94,3405.0
2022-03-29 14:45:00,158.95,159.06,158.83,158.95,8412.0,158.95,159.06,158.83,158.95,8412.0
2022-03-29 14:50:00,158.89,158.91,158.44,158.5,8913.0,158.89,158.91,158.44,158.5,8913.0
2022-03-29 14:55:00,158.43,158.43,158.25,158.25,3000.0,158.43,158.43,158.25,158.25,3000.0
2022-03-29 15:00:00,158.23,158.26,157.91,158.08,4015.0,158.23,158.26,157.91,158.08,4015.0
2022-03-29 15:05:00,158.0,158.02,157.81,158.02,7872.0,158.0,158.02,157.81,158.02,7872.0
2022-03-29 15:10:00,157.96,158.24,157.91,158.12,5980.0,157.96,158.24,157.91,158.12,5980.0
2022-03-29 15:15:00,158.07,158.22,158.03,158.22,3910.0,158.07,158.22,158.03,158.22,3910.0
2022-03-29 15:20:00,158.22,158.22,157.94,158.04,6559.0,158.22,158.22,157.94,158.04,6559.0
2022-03-29 15:25:00,158.07,158.21,158.04,158.21,4879.0,158.07,158.21,158.04,158.21,4879.0
2022-03-29 15:30:00,158.18,158.45,158.11,158.45,12958.0,158.18,158.45,158.11,158.45,12958.0
2022-03-29 15:35:00,158.44,158.48,158.14,158.22,6654.0,158.44,158.48,158.14,158.22,6654.0
2022-03-29 15:40:00,158.26,158.42,158.25,158.37,12522.0,158.26,158.42,158.25,158.37,12522.0
2022-03-29 15:45:00,158.39,158.69,158.38,158.56,15134.0,158.39,158.69,158.38,158.56,15134.0
2022-03-29 15:50:00,158.61,158.64,158.21,158.38,45747.0,158.61,158.64,158.21,158.38,45747.0
2022-03-29 15:55:00,158.35,158.67,158.19,158.65,99132.0,158.35,158.67,158.19,158.65,99132.0
2022-03-30 09:30:00,157.32,158.18,156.98,157.2,19981.0,157.32,158.18,156.98,157.2,19981.0
2022-03-30 09:35:00,157.0,157.78,156.86,157.53,22413.0,157.0,157.78,156.86,157.53,22413.0
2022-03-30 09:40:00,157.53,158.55,157.34,158.51,32518.0,157.53,158.55,157.34,158.51,32518.0
2022-03-30 09:45:00,158.55,158.83,157.89,158.11,20565.0,158.55,158.83,157.89,158.11,20565.0
2022-03-30 09:50:00,158.17,158.47,157.63,157.63,5200.0,158.17,158.47,157.63,157.63,5200.0
2022-03-30 09:55:00,157.58,157.82,157.45,157.82,4710.0,157.58,157.82,157.45,157.82,4710.0
2022-03-30 10:00:00,157.76,158.29,157.76,158.29,7218.0,157.76,158.29,157.76,158.29,7218.0
2022-03-30 10:05:00,158.21,158.7,158.21,158.7,19294.0,158.21,158.7,158.21,158.7,19294.0
2022-03-30 10:10:00,158.69,159.01,158.58,158.99,18038.0,158.69,159.01,158.58,158.99,18038.0
2022-03-30 10:15:00,159.08,159.34,158.9,158.91,19807.0,159.08,159.34,158.9,158.91,19807.0
2022-03-30 10:20:00,158.86,159.51,158.83,159.2,8074.0,158.86,159.51,158.83,159.2,8074.0
2022-03-30 10:25:00,159.26,159.38,158.98,158.99,18665.0,159.26,159.38,158.98,158.99,18665.0
2022-03-30 10:30:00,158.98,159.05,158.44,158.86,15782.0,158.98,159.05,158.44,158.86,15782.0
2022-03-30 10:35:00,158.79,159.31,158.74,158.88,13801.0,158.79,159.31,158.74,158.88,13801.0
2022-03-30 10:40:00,158.86,158.86,158.5,158.75,5901.0,158.86,158.86,158.5,158.75,5901.0
2022-03-30 10:45:00,158.78,158.88,158.22,158.22,8168.0,158.78,158.88,158.22,158.22,8168.0
2022-03-30 10:50:00,158.26,158.6,158.22,158.22,4879.0,158.26,158.6,158.22,158.22,4879.0
2022-03-30 10:55:00,158.27,158.42,158.11,158.39,5958.0,158.27,158.42,158.11,158.39,5958.0
2022-03-30 11:00:00,158.45,158.58,158.02,158.31,9152.0,158.45,158.58,158.02,158.31,9152.0
2022-03-30 11:05:00,158.27,158.34,157.92,157.96,4299.0,158.27,158.34,157.92,157.96,4299.0
2022-03-30 11:10:00,157.85,158.61,157.82,158.52,15387.0,157.85,158.61,157.82,158.52,15387.0
2022-03-30 11:15:00,158.49,158.5,158.17,158.41,5690.0,158.49,158.5,158.17,158.41,5690.0
2022-03-30 11:20:00,158.46,158.53,158.28,158.38,8873.0,158.46,158.53,158.28,158.38,8873.0
2022-03-30 11:25:00,158.31,158.5,158.25,158.36,8527.0,158.31,158.5,158.25,158.36,8527.0
2022-03-30 11:30:00,158.35,158.59,158.34,158.47,13730.0,158.35,158.59,158.34,158.47,13730.0
2022-03-30 11:35:00,158.47,159.0,158.43,158.9,22893.0,158.47,159.0,158.43,158.9,22893.0
2022-03-30 11:40:00,158.81,158.81,158.37,158.43,3111.0,158.81,158.81,158.37,158.43,3111.0
2022-03-30 11:45:00,158.38,158.39,158.23,158.36,3000.0,158.38,158.39,158.23,158.36,3000.0
2022-03-30 11:50:00,158.27,158.61,158.27,158.4,2699.0,158.27,158.61,158.27,158.4,2699.0
2022-03-30 11:55:00,158.55,158.7,158.5,158.68,3592.0,158.55,158.7,158.5,158.68,3592.0
2022-03-30 12:00:00,158.54,158.98,158.54,158.92,6103.0,158.54,158.98,158.54,158.92,6103.0
2022-03-30 12:05:00,158.96,158.96,158.48,158.72,4431.0,158.96,158.96,158.48,158.72,4431.0
2022-03-30 12:10:00,158.68,158.9,158.68,158.8,5502.0,158.68,158.9,158.68,158.8,5502.0
2022-03-30 12:15:00,158.75,158.93,158.75,158.93,4596.0,158.75,158.93,158.75,158.93,4596.0
2022-03-30 12:20:00,158.98,159.28,158.98,159.28,900.0,158.98,159.28,158.98,159.28,900.0
2022-03-30 12:25:00,159.26,159.34,158.98,159.23,6234.0,159.26,159.34,158.98,159.23,6234.0
2022-03-30 12:30:00,159.07,159.16,158.82,158.95,8399.0,159.07,159.16,158.82,158.95,8399.0
2022-03-30 12:35:00,158.92,158.93,158.74,158.86,4859.0,158.92,158.93,158.74,158.86,4859.0
2022-03-30 12:40:00,158.89,158.9,158.72,158.8,6215.0,158.89,158.9,158.72,158.8,6215.0
2022-03-30 12:45:00,158.75,158.78,158.48,158.55,2025.0,158.75,158.78,158.48,158.55,2025.0
2022-03-30 12:50:00,158.72,159.12,158.66,158.89,33783.0,158.72,159.12,158.66,158.89,33783.0
2022-03-30 12:55:00,158.84,158.98,158.82,158.96,13136.0,158.84,158.98,158.82,158.96,13136.0
2022-03-30 13:00:00,158.93,158.93,158.74,158.88,8940.0,158.93,158.93,158.74,158.88,8940.0
2022-03-30 13:05:00,158.9,159.19,158.9,158.97,7260.0,158.9,159.19,158.9,158.97,7260.0
2022-03-30 13:10:00,159.07,159.17,159.03,159.14,6762.0,159.07,159.17,159.03,159.14,6762.0
2022-03-30 13:15:00,159.16,159.23,159.15,159.21,8354.0,159.16,159.23,159.15,159.21,8354.0
2022-03-30 13:20:00,159.14,159.17,158.79,158.94,6765.0,159.14,159.17,158.79,158.94,6765.0
2022-03-30 13:25:00,158.9,159.08,158.79,158.79,8346.0,158.9,159.08,158.79,158.79,8346.0
2022-03-30 13:30:00,158.84,158.86,158.55,158.55,3800.0,158.84,158.86,158.55,158.55,3800.0
2022-03-30 13:35:00,158.52,158.66,158.27,158.34,4421.0,158.52,158.66,158.27,158.34,4421.0
2022-03-30 13:40:00,158.23,158.71,158.23,158.32,6258.0,158.23,158.71,158.23,158.32,6258.0
2022-03-30 13:45:00,158.25,158.33,157.97,158.03,6091.0,158.25,158.33,157.97,158.03,6091.0
2022-03-30 13:50:00,158.0,158.0,157.73,157.83,5107.0,158.0,158.0,157.73,157.83,5107.0
2022-03-30 13:55:00,157.89,158.0,157.74,157.79,9761.0,157.89,158.0,157.74,157.79,9761.0
2022-03-30 14:00:00,157.7,158.1,157.7,157.99,5718.0,157.7,158.1,157.7,157.99,5718.0
2022-03-30 14:05:00,158.01,158.14,157.9,158.0,6230.0,158.01,158.14,157.9,158.0,6230.0
2022-03-30 14:10:00,158.0,158.0,157.61,157.61,3446.0,158.0,158.0,157.61,157.61,3446.0
2022-03-30 14:15:00,157.67,157.67,157.26,157.29,23029.0,157.67,157.67,157.26,157.29,23029.0
2022-03-30 14:20:00,157.37,157.5,157.24,157.24,2064.0,157.37,157.5,157.24,157.24,2064.0
2022-03-30 14:25:00,157.35,157.43,157.03,157.16,4357.0,157.35,157.43,157.03,157.16,4357.0
2022-03-30 14:30:00,157.15,157.4,157.12,157.28,3542.0,157.15,157.4,157.12,157.28,3542.0
2022-03-30 14:35:00,157.22,157.37,156.98,157.11,3861.0,157.22,157.37,156.98,157.11,3861.0
2022-03-30 14:40:00,157.03,157.03,156.71,156.87,3302.0,157.03,157.03,156.71,156.87,3302.0
2022-03-30 14:45:00,156.91,156.94,156.81,156.94,2395.0,156.91,156.94,156.81,156.94,2395.0
2022-03-30 14:50:00,156.9,156.99,156.84,156.84,2529.0,156.9,156.99,156.84,156.84,2529.0
2022-03-30 14:55:00,156.85,157.0,156.6,156.67,12356.0,156.85,157.0,156.6,156.67,12356.0
2022-03-30 15:00:00,156.78,156.82,156.41,156.61,4578.0,156.78,156.82,156.41,156.61,4578.0
2022-03-30 15:05:00,156.51,156.51,156.24,156.4,13908.0,156.51,156.51,156.24,156.4,13908.0
2022-03-30 15:10:00,156.4,156.46,156.27,156.35,5793.0,156.4,156.46,156.27,156.35,5793.0
2022-03-30 15:15:00,156.39,156.39,155.88,155.93,3650.0,156.39,156.39,155.88,155.93,3650.0
2022-03-30 15:20:00,155.81,155.84,155.63,155.7,5111.0,155.81,155.84,155.63,155.7,5111.0
2022-03-30 15:25:00,155.69,155.8,155.65,155.71,14663.0,155.69,155.8,155.65,155.71,14663.0
2022-03-30 15:30:00,155.77,155.97,155.65,155.65,12889.0,155.77,155.97,155.65,155.65,12889.0
2022-03-30 15:35:00,155.68,156.09,155.63,156.0,38830.0,155.68,156.09,155.63,156.0,38830.0
2022-03-30 15:40:00,156.03,156.2,155.94,155.97,24091.0,156.03,156.2,155.94,155.97,24091.0
2022-03-30 15:45:00,155.97,156.22,155.77,155.77,32867.0,155.97,156.22,155.77,155.77,32867.0
2022-03-30 15:50:00,155.78,155.94,155.56,155.89,48774.0,155.78,155.94,155.56,155.89,48774.0
2022-03-30 15:55:00,155.93,156.17,155.8,156.07,68114.0,155.93,156.17,155.8,156.07,68114.0
2022-03-31 09:30:00,156.17,156.46,154.74,154.74,13511.0,156.17,156.46,154.74,154.74,13511.0
2022-03-31 09:35:00,154.65,155.25,154.14,155.25,7482.0,154.65,155.25,154.14,155.25,7482.0
2022-03-31 09:40:00,155.21,155.21,154.98,155.14,2400.0,155.21,155.21,154.98,155.14,2400.0
2022-03-31 09:45:00,155.26,155.26,154.25,154.62,4266.0,155.26,155.26,154.25,154.62,4266.0
2022-03-31 09:50:00,154.68,155.34,154.6,155.34,10413.0,154.68,155.34,154.6,155.34,10413.0
2022-03-31 09:55:00,155.12,155.77,155.01,155.56,11277.0,155.12,155.77,155.01,155.56,11277.0
2022-03-31 10:00:00,155.64,155.76,154.9,155.07,6632.0,155.64,155.76,154.9,155.07,6632.0
2022-03-31 10:05:00,155.25,155.42,154.74,154.74,5871.0,155.25,155.42,154.74,154.74,5871.0
2022-03-31 10:10:00,154.65,155.35,154.59,155.13,22009.0,154.65,155.35,154.59,155.13,22009.0
2022-03-31 10:15:00,155.25,155.35,155.05,155.35,6010.0,155.25,155.35,155.05,155.35,6010.0
2022-03-31 10:20:00,155.34,155.37,155.06,155.06,4485.0,155.34,155.37,155.06,155.06,4485.0
2022-03-31 10:25:00,155.01,155.24,154.87,154.9,4013.0,155.01,155.24,154.87,154.9,4013.0
2022-03-31 10:30:00,154.9,156.17,154.9,156.04,20652.0,154.9,156.17,154.9,156.04,20652.0
2022-03-31 10:35:00,156.02,156.33,155.9,156.33,7915.0,156.02,156.33,155.9,156.33,7915.0
2022-03-31 10:40:00,156.4,157.09,156.31,157.05,8397.0,156.4,157.09,156.31,157.05,8397.0
2022-03-31 10:45:00,157.01,157.18,156.81,156.98,15188.0,157.01,157.18,156.81,156.98,15188.0
2022-03-31 10:50:00,156.96,157.2,156.83,156.97,8537.0,156.96,157.2,156.83,156.97,8537.0
2022-03-31 10:55:00,157.03,157.45,157.02,157.41,15978.0,157.03,157.45,157.02,157.41,15978.0
2022-03-31 11:00:00,157.4,157.7,157.33,157.61,8152.0,157.4,157.7,157.33,157.61,8152.0
2022-03-31 11:05:00,157.67,157.7,157.24,157.26,19136.0,157.67,157.7,157.24,157.26,19136.0
2022-03-31 11:10:00,157.15,157.66,157.0,157.26,13762.0,157.15,157.66,157.0,157.26,13762.0
2022-03-31 11:15:00,157.24,157.38,156.79,157.38,2876.0,157.24,157.38,156.79,157.38,2876.0
2022-03-31 11:20:00,157.31,157.31,157.04,157.14,5388.0,157.31,157.31,157.04,157.14,5388.0
2022-03-31 11:25:00,157.09,157.09,156.69,156.85,4573.0,157.09,157.09,156.69,156.85,4573.0
2022-03-31 11:30:00,156.86,157.09,156.86,157.09,4201.0,156.86,157.09,156.86,157.09,4201.0
2022-03-31 11:35:00,157.12,157.26,156.85,156.94,6597.0,157.12,157.26,156.85,156.94,6597.0
2022-03-31 11:40:00,156.95,157.24,156.86,157.1,6217.0,156.95,157.24,156.86,157.1,6217.0
2022-03-31 11:45:00,157.05,157.34,157.05,157.17,6630.0,157.05,157.34,157.05,157.17,6630.0
2022-03-31 11:50:00,157.2,157.31,157.2,157.26,2103.0,157.2,157.31,157.2,157.26,2103.0
2022-03-31 11:55:00,157.28,157.29,157.17,157.24,2150.0,157.28,157.29,157.17,157.24,2150.0
2022-03-31 12:00:00,157.36,157.36,156.9,156.91,4397.0,157.36,157.36,156.9,156.91,4397.0
2022-03-31 12:05:00,156.96,156.96,156.45,156.45,2882.0,156.96,156.96,156.45,156.45,2882.0
2022-03-31 12:10:00,156.45,156.71,156.45,156.57,3447.0,156.45,156.71,156.45,156.57,3447.0
2022-03-31 12:15:00,156.63,156.78,156.63,156.71,1903.0,156.63,156.78,156.63,156.71,1903.0
2022-03-31 12:20:00,156.79,156.96,156.72,156.77,4710.0,156.79,156.96,156.72,156.77,4710.0
2022-03-31 12:25:00,156.79,156.85,156.45,156.45,5268.0,156.79,156.85,156.45,156.45,5268.0
2022-03-31 12:30:00,156.45,156.45,156.22,156.23,3061.0,156.45,156.45,156.22,156.23,3061.0
2022-03-31 12:35:00,156.22,156.39,156.22,156.34,4852.0,156.22,156.39,156.22,156.34,4852.0
2022-03-31 12:40:00,156.35,156.58,156.35,156.58,2899.0,156.35,156.58,156.35,156.58,2899.0
2022-03-31 12:45:00,156.55,156.58,156.4,156.53,2278.0,156.55,156.58,156.4,156.53,2278.0
2022-03-31 12:50:00,156.51,156.62,156.5,156.58,1320.0,156.51,156.62,156.5,156.58,1320.0
2022-03-31 12:55:00,156.6,156.67,156.51,156.67,4068.0,156.6,156.67,156.51,156.67,4068.0
2022-03-31 13:00:00,156.69,156.72,156.48,156.66,8411.0,156.69,156.72,156.48,156.66,8411.0
2022-03-31 13:05:00,156.75,156.78,156.5,156.59,18898.0,156.75,156.78,156.5,156.59,18898.0
2022-03-31 13:10:00,156.52,156.65,156.36,156.52,14106.0,156.52,156.65,156.36,156.52,14106.0
2022-03-31 13:15:00,156.47,156.79,156.42,156.75,8467.0,156.47,156.79,156.42,156.75,8467.0
2022-03-31 13:20:00,156.71,156.96,156.67,156.8,9991.0,156.71,156.96,156.67,156.8,9991.0
2022-03-31 13:25:00,156.8,157.19,156.61,157.09,28272.0,156.8,157.19,156.61,157.09,28272.0
2022-03-31 13:30:00,157.05,157.05,156.74,156.77,5632.0,157.05,157.05,156.74,156.77,5632.0
2022-03-31 13:35:00,156.74,156.84,156.55,156.68,9828.0,156.74,156.84,156.55,156.68,9828.0
2022-03-31 13:40:00,156.67,156.87,156.62,156.78,4719.0,156.67,156.87,156.62,156.78,4719.0
2022-03-31 13:45:00,156.79,156.89,156.59,156.59,5674.0,156.79,156.89,156.59,156.59,5674.0
2022-03-31 13:50:00,156.69,156.84,156.64,156.68,3334.0,156.69,156.84,156.64,156.68,3334.0
2022-03-31 13:55:00,156.62,156.62,156.26,156.37,5858.0,156.62,156.62,156.26,156.37,5858.0
2022-03-31 14:00:00,156.35,156.35,156.14,156.14,2854.0,156.35,156.35,156.14,156.14,2854.0
2022-03-31 14:05:00,156.15,156.2,156.01,156.06,5840.0,156.15,156.2,156.01,156.06,5840.0
2022-03-31 14:10:00,156.05,156.21,156.04,156.17,1700.0,156.05,156.21,156.04,156.17,1700.0
2022-03-31 14:15:00,156.15,156.2,156.0,156.05,7356.0,156.15,156.2,156.0,156.05,7356.0
2022-03-31 14:20:00,156.06,156.17,155.98,156.02,2748.0,156.06,156.17,155.98,156.02,2748.0
2022-03-31 14:25:00,156.01,156.02,155.8,155.86,3039.0,156.01,156.02,155.8,155.86,3039.0
2022-03-31 14:30:00,155.92,155.92,155.59,155.67,3123.0,155.92,155.92,155.59,155.67,3123.0
2022-03-31 14:35:00,155.63,155.81,155.59,155.71,3589.0,155.63,155.81,155.59,155.71,3589.0
2022-03-31 14:40:00,155.78,155.79,155.53,155.62,3807.0,155.78,155.79,155.53,155.62,3807.0
2022-03-31 14:45:00,155.58,155.62,155.26,155.26,5489.0,155.58,155.62,155.26,155.26,5489.0
2022-03-31 14:50:00,155.3,155.41,155.01,155.04,12439.0,155.3,155.41,155.01,155.04,12439.0
2022-03-31 14:55:00,155.08,155.14,155.0,155.14,3667.0,155.08,155.14,155.0,155.14,3667.0
2022-03-31 15:00:00,155.16,155.66,155.16,155.54,8238.0,155.16,155.66,155.16,155.54,8238.0
2022-03-31 15:05:00,155.49,155.61,155.45,155.49,4201.0,155.49,155.61,155.45,155.49,4201.0
2022-03-31 15:10:00,155.43,155.46,155.27,155.32,3000.0,155.43,155.46,155.27,155.32,3000.0
2022-03-31 15:15:00,155.31,155.35,155.08,155.11,4505.0,155.31,155.35,155.08,155.11,4505.0
2022-03-31 15:20:00,154.99,154.99,154.84,154.95,4539.0,154.99,154.99,154.84,154.95,4539.0
2022-03-31 15:25:00,155.0,155.04,154.86,154.91,3906.0,155.0,155.04,154.86,154.91,3906.0
2022-03-31 15:30:00,154.91,154.98,154.48,154.54,7084.0,154.91,154.98,154.48,154.54,7084.0
2022-03-31 15:35:00,154.56,154.73,154.45,154.65,4735.0,154.56,154.73,154.45,154.65,4735.0
2022-03-31 15:40:00,154.64,154.65,154.35,154.35,5537.0,154.64,154.65,154.35,154.35,5537.0
2022-03-31 15:45:00,154.37,154.77,154.36,154.55,9425.0,154.37,154.77,154.36,154.55,9425.0
2022-03-31 15:50:00,154.51,154.54,153.77,153.9,26137.0,154.51,154.54,153.77,153.9,26137.0
2022-03-31 15:55:00,153.72,154.18,153.66,153.81,56712.0,153.72,154.18,153.66,153.81,56712.0
2022-04-01 09:30:00,153.79,154.63,153.41,154.46,24507.0,153.79,154.63,153.41,154.46,24507.0
2022-04-01 09:35:00,154.25,154.6,154.09,154.15,2835.0,154.25,154.6,154.09,154.15,2835.0
2022-04-01 09:40:00,154.28,154.4,153.57,153.83,5664.0,154.28,154.4,153.57,153.83,5664.0
2022-04-01 09:45:00,153.85,154.31,153.4,153.41,4675.0,153.85,154.31,153.4,153.41,4675.0
2022-04-01 09:50:00,153.37,153.37,152.49,152.56,5019.0,153.37,153.37,152.49,152.56,5019.0
2022-04-01 09:55:00,152.65,153.34,152.65,153.28,2000.0,152.65,153.34,152.65,153.28,2000.0
2022-04-01 10:00:00,153.33,154.85,153.33,154.58,27636.0,153.33,154.85,153.33,154.58,27636.0
2022-04-01 10:05:00,154.56,154.8,154.46,154.48,8664.0,154.56,154.8,154.46,154.48,8664.0
2022-04-01 10:10:00,154.51,154.58,154.18,154.25,4992.0,154.51,154.58,154.18,154.25,4992.0
2022-04-01 10:15:00,154.25,154.25,153.34,153.34,5260.0,154.25,154.25,153.34,153.34,5260.0
2022-04-01 10:20:00,153.34,153.49,153.0,153.22,6337.0,153.34,153.49,153.0,153.22,6337.0
2022-04-01 10:25:00,153.28,153.58,153.28,153.58,3338.0,153.28,153.58,153.28,153.58,3338.0
2022-04-01 10:30:00,153.53,153.71,153.25,153.33,3524.0,153.53,153.71,153.25,153.33,3524.0
2022-04-01 10:35:00,153.35,153.38,153.0,153.0,5580.0,153.35,153.38,153.0,153.0,5580.0
2022-04-01 10:40:00,153.06,153.3,152.99,153.1,4368.0,153.06,153.3,152.99,153.1,4368.0
2022-04-01 10:45:00,153.13,153.6,153.08,153.4,3158.0,153.13,153.6,153.08,153.4,3158.0
2022-04-01 10:50:00,153.43,153.69,153.38,153.59,5300.0,153.43,153.69,153.38,153.59,5300.0
2022-04-01 10:55:00,153.59,153.6,153.27,153.36,2412.0,153.59,153.6,153.27,153.36,2412.0
2022-04-01 11:00:00,153.31,153.33,153.07,153.28,4200.0,153.31,153.33,153.07,153.28,4200.0
2022-04-01 11:05:00,153.29,153.29,152.76,152.95,9909.0,153.29,153.29,152.76,152.95,9909.0
2022-04-01 11:10:00,152.99,153.59,152.99,153.46,21869.0,152.99,153.59,152.99,153.46,21869.0
2022-04-01 11:15:00,153.37,153.38,153.12,153.15,2605.0,153.37,153.38,153.12,153.15,2605.0
2022-04-01 11:20:00,153.2,153.42,153.19,153.33,8426.0,153.2,153.42,153.19,153.33,8426.0
2022-04-01 11:25:00,153.28,153.3,152.88,153.09,22870.0,153.28,153.3,152.88,153.09,22870.0
2022-04-01 11:30:00,153.09,153.18,152.73,152.77,5792.0,153.09,153.18,152.73,152.77,5792.0
2022-04-01 11:35:00,152.81,153.13,152.72,153.1,15488.0,152.81,153.13,152.72,153.1,15488.0
2022-04-01 11:40:00,152.95,152.95,152.75,152.75,3683.0,152.95,152.95,152.75,152.75,3683.0
2022-04-01 11:45:00,152.74,153.07,152.74,152.97,8932.0,152.74,153.07,152.74,152.97,8932.0
2022-04-01 11:50:00,153.05,153.24,152.99,153.24,2400.0,153.05,153.24,152.99,153.24,2400.0
2022-04-01 11:55:00,152.88,153.16,152.86,153.16,1617.0,152.88,153.16,152.86,153.16,1617.0
2022-04-01 12:00:00,153.16,153.46,153.15,153.24,15861.0,153.16,153.46,153.15,153.24,15861.0
2022-04-01 12:05:00,153.28,153.48,153.23,153.38,2867.0,153.28,153.48,153.23,153.38,2867.0
2022-04-01 12:10:00,153.5,153.56,153.29,153.54,3922.0,153.5,153.56,153.29,153.54,3922.0
2022-04-01 12:15:00,153.64,154.04,153.64,153.99,7487.0,153.64,154.04,153.64,153.99,7487.0
2022-04-01 12:20:00,153.91,154.27,153.86,154.27,5175.0,153.91,154.27,153.86,154.27,5175.0
2022-04-01 12:25:00,154.31,154.4,154.12,154.4,2895.0,154.31,154.4,154.12,154.4,2895.0
2022-04-01 12:30:00,154.47,154.5,154.09,154.21,7561.0,154.47,154.5,154.09,154.21,7561.0
2022-04-01 12:35:00,154.18,154.32,154.02,154.17,7767.0,154.18,154.32,154.02,154.17,7767.0
2022-04-01 12:40:00,154.17,154.24,153.73,153.78,10865.0,154.17,154.24,153.73,153.78,10865.0
2022-04-01 12:45:00,153.85,153.98,153.62,153.62,5305.0,153.85,153.98,153.62,153.62,5305.0
2022-04-01 12:50:00,153.67,153.76,153.35,153.44,5061.0,153.67,153.76,153.35,153.44,5061.0
2022-04-01 12:55:00,153.49,153.59,153.35,153.45,2202.0,153.49,153.59,153.35,153.45,2202.0
2022-04-01 13:00:00,153.36,153.55,153.36,153.49,3200.0,153.36,153.55,153.36,153.49,3200.0
2022-04-01 13:05:00,153.55,153.64,153.21,153.21,4100.0,153.55,153.64,153.21,153.21,4100.0
2022-04-01 13:10:00,153.24,153.38,152.95,152.95,5916.0,153.24,153.38,152.95,152.95,5916.0
2022-04-01 13:15:00,152.91,153.02,152.76,152.9,7793.0,152.91,153.02,152.76,152.9,7793.0
2022-04-01 13:20:00,152.88,152.88,152.45,152.53,3787.0,152.88,152.88,152.45,152.53,3787.0
2022-04-01 13:25:00,152.5,152.6,152.3,152.59,9342.0,152.5,152.6,152.3,152.59,9342.0
2022-04-01 13:30:00,152.52,152.76,152.52,152.65,2719.0,152.52,152.76,152.52,152.65,2719.0
2022-04-01 13:35:00,152.68,152.98,152.6,152.79,3168.0,152.68,152.98,152.6,152.79,3168.0
2022-04-01 13:40:00,152.76,153.09,152.66,152.9,5897.0,152.76,153.09,152.66,152.9,5897.0
2022-04-01 13:45:00,152.93,153.12,152.74,152.79,4826.0,152.93,153.12,152.74,152.79,4826.0
2022-04-01 13:50:00,152.8,152.83,152.65,152.68,4299.0,152.8,152.83,152.65,152.68,4299.0
2022-04-01 13:55:00,152.68,152.82,152.57,152.66,11626.0,152.68,152.82,152.57,152.66,11626.0
2022-04-01 14:00:00,152.69,152.7,152.4,152.62,10570.0,152.69,152.7,152.4,152.62,10570.0
2022-04-01 14:05:00,152.68,152.77,152.44,152.57,2801.0,152.68,152.77,152.44,152.57,2801.0
2022-04-01 14:10:00,152.46,152.7,152.46,152.68,3343.0,152.46,152.7,152.46,152.68,3343.0
2022-04-01 14:15:00,152.7,152.84,152.55,152.55,6156.0,152.7,152.84,152.55,152.55,6156.0
2022-04-01 14:20:00,152.59,152.73,152.52,152.61,5600.0,152.59,152.73,152.52,152.61,5600.0
2022-04-01 14:25:00,152.66,153.01,152.62,152.94,1900.0,152.66,153.01,152.62,152.94,1900.0
2022-04-01 14:30:00,153.12,153.26,153.12,153.16,900.0,153.12,153.26,153.12,153.16,900.0
2022-04-01 14:35:00,153.21,153.21,152.82,152.89,4100.0,153.21,153.21,152.82,152.89,4100.0
2022-04-01 14:40:00,152.88,153.02,152.88,152.93,1302.0,152.88,153.02,152.88,152.93,1302.0
2022-04-01 14:45:00,152.94,153.14,152.94,153.1,4196.0,152.94,153.14,152.94,153.1,4196.0
2022-04-01 14:50:00,152.95,152.99,152.83,152.87,2200.0,152.95,152.99,152.83,152.87,2200.0
2022-04-01 14:55:00,152.78,152.97,152.64,152.71,3564.0,152.78,152.97,152.64,152.71,3564.0
2022-04-01 15:00:00,152.71,152.98,152.7,152.96,1213.0,152.71,152.98,152.7,152.96,1213.0
2022-04-01 15:05:00,152.87,153.05,152.6,152.6,2900.0,152.87,153.05,152.6,152.6,2900.0
2022-04-01 15:10:00,152.61,152.69,152.4,152.59,4278.0,152.61,152.69,152.4,152.59,4278.0
2022-04-01 15:15:00,152.52,152.54,152.04,152.04,4628.0,152.52,152.54,152.04,152.04,4628.0
2022-04-01 15:20:00,152.06,152.18,151.9,152.12,6611.0,152.06,152.18,151.9,152.12,6611.0
2022-04-01 15:25:00,152.09,152.11,151.97,152.06,6016.0,152.09,152.11,151.97,152.06,6016.0
2022-04-01 15:30:00,152.02,152.31,151.87,151.88,20837.0,152.02,152.31,151.87,151.88,20837.0
2022-04-01 15:35:00,151.86,151.86,151.66,151.69,15207.0,151.86,151.86,151.66,151.69,15207.0
2022-04-01 15:40:00,151.64,151.8,151.23,151.26,17438.0,151.64,151.8,151.23,151.26,17438.0
2022-04-01 15:45:00,151.22,151.4,151.07,151.25,26511.0,151.22,151.4,151.07,151.25,26511.0
2022-04-01 15:50:00,151.35,151.97,151.35,151.92,33282.0,151.35,151.97,151.35,151.92,33282.0
2022-04-01 15:55:00,151.87,152.18,151.81,151.84,51668.0,151.87,152.18,151.81,151.84,51668.0
2022-04-04 09:30:00,152.17,152.77,151.63,152.32,24343.0,152.17,152.77,151.63,152.32,24343.0
2022-04-04 09:35:00,152.56,152.81,152.32,152.55,9184.0,152.56,152.81,152.32,152.55,9184.0
2022-04-04 09:40:00,152.67,152.98,152.28,152.98,8974.0,152.67,152.98,152.28,152.98,8974.0
2022-04-04 09:45:00,152.96,153.2,152.71,153.17,7772.0,152.96,153.2,152.71,153.17,7772.0
2022-04-04 09:50:00,153.26,153.26,152.63,152.87,5995.0,153.26,153.26,152.63,152.87,5995.0
2022-04-04 09:55:00,152.83,153.5,152.77,153.5,10873.0,152.83,153.5,152.77,153.5,10873.0
2022-04-04 10:00:00,153.61,153.61,153.27,153.45,2744.0,153.61,153.61,153.27,153.45,2744.0
2022-04-04 10:05:00,153.39,154.35,153.37,154.33,5104.0,153.39,154.35,153.37,154.33,5104.0
2022-04-04 10:10:00,154.26,154.58,154.0,154.22,6547.0,154.26,154.58,154.0,154.22,6547.0
2022-04-04 10:15:00,154.19,154.46,154.0,154.41,20588.0,154.19,154.46,154.0,154.41,20588.0
2022-04-04 10:20:00,154.49,154.76,154.24,154.62,12712.0,154.49,154.76,154.24,154.62,12712.0
2022-04-04 10:25:00,154.63,155.01,154.59,154.82,8051.0,154.63,155.01,154.59,154.82,8051.0
2022-04-04 10:30:00,154.85,155.05,154.81,154.83,7149.0,154.85,155.05,154.81,154.83,7149.0
2022-04-04 10:35:00,154.79,155.0,154.7,154.83,5825.0,154.79,155.0,154.7,154.83,5825.0
2022-04-04 10:40:00,154.89,154.89,154.58,154.73,7449.0,154.89,154.89,154.58,154.73,7449.0
2022-04-04 10:45:00,154.73,154.91,154.68,154.79,2850.0,154.73,154.91,154.68,154.79,2850.0
2022-04-04 10:50:00,154.88,155.04,154.81,154.85,5531.0,154.88,155.04,154.81,154.85,5531.0
2022-04-04 10:55:00,154.89,155.03,154.79,154.87,7731.0,154.89,155.03,154.79,154.87,7731.0
2022-04-04 11:00:00,154.82,155.18,154.74,154.97,18202.0,154.82,155.18,154.74,154.97,18202.0
2022-04-04 11:05:00,154.92,155.06,154.88,155.06,3858.0,154.92,155.06,154.88,155.06,3858.0
2022-04-04 11:10:00,155.0,155.0,154.6,154.6,5635.0,155.0,155.0,154.6,154.6,5635.0
2022-04-04 11:15:00,154.58,154.63,154.3,154.38,5928.0,154.58,154.63,154.3,154.38,5928.0
2022-04-04 11:20:00,154.39,154.46,154.29,154.44,10626.0,154.39,154.46,154.29,154.44,10626.0
2022-04-04 11:25:00,154.44,154.86,154.44,154.7,3867.0,154.44,154.86,154.44,154.7,3867.0
2022-04-04 11:30:00,154.79,154.99,154.79,154.89,3391.0,154.79,154.99,154.79,154.89,3391.0
2022-04-04 11:35:00,154.9,155.13,154.83,155.0,4135.0,154.9,155.13,154.83,155.0,4135.0
2022-04-04 11:40:00,155.05,155.26,155.04,155.22,2931.0,155.05,155.26,155.04,155.22,2931.0
2022-04-04 11:45:00,155.2,155.32,155.14,155.2,4200.0,155.2,155.32,155.14,155.2,4200.0
2022-04-04 11:50:00,155.22,155.34,155.2,155.27,4282.0,155.22,155.34,155.2,155.27,4282.0
2022-04-04 11:55:00,155.28,155.3,155.06,155.06,3489.0,155.28,155.3,155.06,155.06,3489.0
2022-04-04 12:00:00,155.08,155.31,155.08,155.2,3700.0,155.08,155.31,155.08,155.2,3700.0
2022-04-04 12:05:00,155.24,155.44,155.16,155.37,3255.0,155.24,155.44,155.16,155.37,3255.0
2022-04-04 12:10:00,155.5,155.56,155.32,155.54,4246.0,155.5,155.56,155.32,155.54,4246.0
2022-04-04 12:15:00,155.59,155.79,155.58,155.68,2688.0,155.59,155.79,155.58,155.68,2688.0
2022-04-04 12:20:00,155.69,155.84,155.63,155.63,17325.0,155.69,155.84,155.63,155.63,17325.0
2022-04-04 12:25:00,155.61,155.64,155.14,155.2,13519.0,155.61,155.64,155.14,155.2,13519.0
2022-04-04 12:30:00,155.23,155.33,155.19,155.19,3136.0,155.23,155.33,155.19,155.19,3136.0
2022-04-04 12:35:00,155.23,155.24,154.91,154.92,4429.0,155.23,155.24,154.91,154.92,4429.0
2022-04-04 12:40:00,154.9,154.96,154.67,154.92,4476.0,154.9,154.96,154.67,154.92,4476.0
2022-04-04 12:45:00,154.9,154.99,154.8,154.91,6107.0,154.9,154.99,154.8,154.91,6107.0
2022-04-04 12:50:00,154.91,155.0,154.74,154.82,7212.0,154.91,155.0,154.74,154.82,7212.0
2022-04-04 12:55:00,154.72,154.8,154.14,154.15,5527.0,154.72,154.8,154.14,154.15,5527.0
2022-04-04 13:00:00,154.17,154.31,154.13,154.31,7622.0,154.17,154.31,154.13,154.31,7622.0
2022-04-04 13:05:00,154.45,154.45,154.18,154.23,3302.0,154.45,154.45,154.18,154.23,3302.0
2022-04-04 13:10:00,154.21,154.23,154.09,154.09,4582.0,154.21,154.23,154.09,154.09,4582.0
2022-04-04 13:15:00,154.16,154.27,154.01,154.12,4819.0,154.16,154.27,154.01,154.12,4819.0
2022-04-04 13:20:00,154.1,154.1,153.91,153.94,5440.0,154.1,154.1,153.91,153.94,5440.0
2022-04-04 13:25:00,153.94,154.21,153.92,154.13,3119.0,153.94,154.21,153.92,154.13,3119.0
2022-04-04 13:30:00,154.17,154.28,154.12,154.12,5078.0,154.17,154.28,154.12,154.12,5078.0
2022-04-04 13:35:00,154.15,154.19,153.83,153.94,4227.0,154.15,154.19,153.83,153.94,4227.0
2022-04-04 13:40:00,153.98,154.27,153.94,154.22,7588.0,153.98,154.27,153.94,154.22,7588.0
2022-04-04 13:45:00,154.22,154.36,154.2,154.21,2548.0,154.22,154.36,154.2,154.21,2548.0
2022-04-04 13:50:00,154.24,154.35,154.18,154.18,3409.0,154.24,154.35,154.18,154.18,3409.0
2022-04-04 13:55:00,154.09,154.27,154.03,154.27,3900.0,154.09,154.27,154.03,154.27,3900.0
2022-04-04 14:00:00,154.16,154.16,153.82,153.9,3397.0,154.16,154.16,153.82,153.9,3397.0
2022-04-04 14:05:00,153.92,153.96,153.81,153.95,3738.0,153.92,153.96,153.81,153.95,3738.0
2022-04-04 14:10:00,153.95,154.04,153.89,153.97,3102.0,153.95,154.04,153.89,153.97,3102.0
2022-04-04 14:15:00,153.98,154.27,153.98,154.27,4410.0,153.98,154.27,153.98,154.27,4410.0
2022-04-04 14:20:00,154.23,154.23,153.96,154.03,3753.0,154.23,154.23,153.96,154.03,3753.0
2022-04-04 14:25:00,154.05,154.21,153.95,154.18,2400.0,154.05,154.21,153.95,154.18,2400.0
2022-04-04 14:30:00,154.18,154.24,154.1,154.18,1897.0,154.18,154.24,154.1,154.18,1897.0
2022-04-04 14:35:00,154.14,154.24,154.12,154.22,2811.0,154.14,154.24,154.12,154.22,2811.0
2022-04-04 14:40:00,154.18,154.28,154.17,154.22,4833.0,154.18,154.28,154.17,154.22,4833.0
2022-04-04 14:45:00,154.2,154.35,154.13,154.31,5436.0,154.2,154.35,154.13,154.31,5436.0
2022-04-04 14:50:00,154.32,154.32,154.1,154.22,2900.0,154.32,154.32,154.1,154.22,2900.0
2022-04-04 14:55:00,154.26,154.31,154.14,154.15,3674.0,154.26,154.31,154.14,154.15,3674.0
2022-04-04 15:00:00,154.18,154.3,154.01,154.11,6595.0,154.18,154.3,154.01,154.11,6595.0
2022-04-04 15:05:00,154.12,154.2,154.02,154.2,4123.0,154.12,154.2,154.02,154.2,4123.0
2022-04-04 15:10:00,154.19,154.19,154.01,154.06,3889.0,154.19,154.19,154.01,154.06,3889.0
2022-04-04 15:15:00,154.07,154.11,153.99,153.99,2903.0,154.07,154.11,153.99,153.99,2903.0
2022-04-04 15:20:00,154.02,154.16,154.02,154.15,8577.0,154.02,154.16,154.02,154.15,8577.0
2022-04-04 15:25:00,154.19,154.34,154.17,154.28,4600.0,154.19,154.34,154.17,154.28,4600.0
2022-04-04 15:30:00,154.29,154.29,154.1,154.1,6220.0,154.29,154.29,154.1,154.1,6220.0
2022-04-04 15:35:00,154.12,154.15,153.99,154.12,6796.0,154.12,154.15,153.99,154.12,6796.0
2022-04-04 15:40:00,154.08,154.2,154.05,154.11,7074.0,154.08,154.2,154.05,154.11,7074.0
2022-04-04 15:45:00,154.11,154.3,154.11,154.19,11662.0,154.11,154.3,154.11,154.19,11662.0
2022-04-04 15:50:00,154.19,154.24,153.91,154.0,25564.0,154.19,154.24,153.91,154.0,25564.0
2022-04-04 15:55:00,154.16,154.55,154.11,154.3,95204.0,154.16,154.55,154.11,154.3,95204.0
2022-04-05 09:30:00,154.43,156.21,154.43,156.21,12092.0,154.43,156.21,154.43,156.21,12092.0
2022-04-05 09:35:00,156.27,157.0,156.27,157.0,8802.0,156.27,157.0,156.27,157.0,8802.0
2022-04-05 09:40:00,156.99,157.09,156.36,156.36,29606.0,156.99,157.09,156.36,156.36,29606.0
2022-04-05 09:45:00,156.53,156.54,155.2,155.68,24054.0,156.53,156.54,155.2,155.68,24054.0
2022-04-05 09:50:00,155.72,155.81,155.15,155.38,11092.0,155.72,155.81,155.15,155.38,11092.0
2022-04-05 09:55:00,155.4,155.84,155.22,155.22,10546.0,155.4,155.84,155.22,155.22,10546.0
2022-04-05 10:00:00,155.33,155.62,154.85,154.85,18636.0,155.33,155.62,154.85,154.85,18636.0
2022-04-05 10:05:00,154.99,154.99,154.48,154.62,3785.0,154.99,154.99,154.48,154.62,3785.0
2022-04-05 10:10:00,154.81,154.92,154.58,154.87,6499.0,154.81,154.92,154.58,154.87,6499.0
2022-04-05 10:15:00,154.81,154.81,154.05,154.05,3023.0,154.81,154.81,154.05,154.05,3023.0
2022-04-05 10:20:00,154.09,154.15,153.82,154.15,16285.0,154.09,154.15,153.82,154.15,16285.0
2022-04-05 10:25:00,154.18,154.77,154.18,154.72,6138.0,154.18,154.77,154.18,154.72,6138.0
2022-04-05 10:30:00,154.71,155.14,154.7,155.04,5491.0,154.71,155.14,154.7,155.04,5491.0
2022-04-05 10:35:00,155.02,155.25,154.91,154.99,3125.0,155.02,155.25,154.91,154.99,3125.0
2022-04-05 10:40:00,155.03,155.11,154.84,154.98,4857.0,155.03,155.11,154.84,154.98,4857.0
2022-04-05 10:45:00,154.94,155.18,154.74,155.13,5542.0,154.94,155.18,154.74,155.13,5542.0
2022-04-05 10:50:00,155.11,155.41,154.97,155.41,4619.0,155.11,155.41,154.97,155.41,4619.0
2022-04-05 10:55:00,155.41,155.48,155.29,155.43,4058.0,155.41,155.48,155.29,155.43,4058.0
2022-04-05 11:00:00,155.34,155.43,155.25,155.26,4929.0,155.34,155.43,155.25,155.26,4929.0
2022-04-05 11:05:00,155.31,155.5,154.92,154.97,7002.0,155.31,155.5,154.92,154.97,7002.0
2022-04-05 11:10:00,154.9,155.07,154.76,154.98,2729.0,154.9,155.07,154.76,154.98,2729.0
2022-04-05 11:15:00,154.9,155.15,154.85,154.94,3780.0,154.9,155.15,154.85,154.94,3780.0
2022-04-05 11:20:00,154.87,154.97,154.77,154.9,2668.0,154.87,154.97,154.77,154.9,2668.0
2022-04-05 11:25:00,154.93,154.93,154.64,154.73,4373.0,154.93,154.93,154.64,154.73,4373.0
2022-04-05 11:30:00,154.69,154.69,154.33,154.35,2200.0,154.69,154.69,154.33,154.35,2200.0
2022-04-05 11:35:00,154.4,154.4,153.85,153.94,11117.0,154.4,154.4,153.85,153.94,11117.0
2022-04-05 11:40:00,153.9,153.92,153.7,153.91,3470.0,153.9,153.92,153.7,153.91,3470.0
2022-04-05 11:45:00,153.79,153.91,153.49,153.5,6220.0,153.79,153.91,153.49,153.5,6220.0
2022-04-05 11:50:00,153.53,153.59,153.34,153.44,4233.0,153.53,153.59,153.34,153.44,4233.0
2022-04-05 11:55:00,153.5,153.5,153.21,153.36,2700.0,153.5,153.5,153.21,153.36,2700.0
2022-04-05 12:00:00,153.3,153.35,153.15,153.22,5884.0,153.3,153.35,153.15,153.22,5884.0
2022-04-05 12:05:00,153.22,153.52,153.22,153.38,6199.0,153.22,153.52,153.22,153.38,6199.0
2022-04-05 12:10:00,153.38,153.43,153.14,153.14,3996.0,153.38,153.43,153.14,153.14,3996.0
2022-04-05 12:15:00,153.14,153.17,153.02,153.08,3028.0,153.14,153.17,153.02,153.08,3028.0
2022-04-05 12:20:00,153.09,153.35,153.0,153.27,5891.0,153.09,153.35,153.0,153.27,5891.0
2022-04-05 12:25:00,153.23,153.23,152.69,152.77,7793.0,153.23,153.23,152.69,152.77,7793.0
2022-04-05 12:30:00,152.68,152.91,152.65,152.88,2886.0,152.68,152.91,152.65,152.88,2886.0
2022-04-05 12:35:00,152.84,153.02,152.73,152.89,8457.0,152.84,153.02,152.73,152.89,8457.0
2022-04-05 12:40:00,152.84,152.88,152.6,152.75,8115.0,152.84,152.88,152.6,152.75,8115.0
2022-04-05 12:45:00,152.76,152.82,152.68,152.82,4520.0,152.76,152.82,152.68,152.82,4520.0
2022-04-05 12:50:00,152.89,153.04,152.89,152.94,2400.0,152.89,153.04,152.89,152.94,2400.0
2022-04-05 12:55:00,152.88,153.01,152.82,152.84,4252.0,152.88,153.01,152.82,152.84,4252.0
2022-04-05 13:00:00,152.9,153.04,152.81,152.94,1800.0,152.9,153.04,152.81,152.94,1800.0
2022-04-05 13:05:00,152.91,153.14,152.87,153.14,3121.0,152.91,153.14,152.87,153.14,3121.0
2022-04-05 13:10:00,153.17,153.18,152.79,152.79,4657.0,153.17,153.18,152.79,152.79,4657.0
2022-04-05 13:15:00,152.84,152.87,152.69,152.75,3600.0,152.84,152.87,152.69,152.75,3600.0
2022-04-05 13:20:00,152.75,152.86,152.75,152.86,700.0,152.75,152.86,152.75,152.86,700.0
2022-04-05 13:25:00,152.85,153.0,152.64,152.76,5615.0,152.85,153.0,152.64,152.76,5615.0
2022-04-05 13:30:00,152.78,152.86,152.52,152.52,3129.0,152.78,152.86,152.52,152.52,3129.0
2022-04-05 13:35:00,152.55,152.55,152.41,152.41,2930.0,152.55,152.55,152.41,152.41,2930.0
2022-04-05 13:40:00,152.43,152.53,152.4,152.47,2416.0,152.43,152.53,152.4,152.47,2416.0
2022-04-05 13:45:00,152.37,152.47,152.31,152.31,3695.0,152.37,152.47,152.31,152.31,3695.0
2022-04-05 13:50:00,152.24,152.25,151.8,151.94,2545.0,152.24,152.25,151.8,151.94,2545.0
2022-04-05 13:55:00,151.96,152.2,151.91,152.2,1800.0,151.96,152.2,151.91,152.2,1800.0
2022-04-05 14:00:00,152.21,152.21,151.76,151.77,6634.0,152.21,152.21,151.76,151.77,6634.0
2022-04-05 14:05:00,151.79,151.86,151.68,151.69,3948.0,151.79,151.86,151.68,151.69,3948.0
2022-04-05 14:10:00,151.71,151.85,151.71,151.83,970.0,151.71,151.85,151.71,151.83,970.0
2022-04-05 14:15:00,152.02,152.34,151.87,152.31,2656.0,152.02,152.34,151.87,152.31,2656.0
2022-04-05 14:20:00,152.39,152.43,152.1,152.19,5024.0,152.39,152.43,152.1,152.19,5024.0
2022-04-05 14:25:00,152.19,152.28,151.73,151.78,6320.0,152.19,152.28,151.73,151.78,6320.0
2022-04-05 14:30:00,151.77,151.77,151.44,151.47,7864.0,151.77,151.77,151.44,151.47,7864.0
2022-04-05 14:35:00,151.5,151.74,151.47,151.55,6109.0,151.5,151.74,151.47,151.55,6109.0
2022-04-05 14:40:00,151.58,152.05,151.52,152.05,4379.0,151.58,152.05,151.52,152.05,4379.0
2022-04-05 14:45:00,152.1,152.21,151.98,152.02,9328.0,152.1,152.21,151.98,152.02,9328.0
2022-04-05 14:50:00,152.07,152.07,151.89,151.91,16508.0,152.07,152.07,151.89,151.91,16508.0
2022-04-05 14:55:00,151.94,152.06,151.84,151.94,16418.0,151.94,152.06,151.84,151.94,16418.0
2022-04-05 15:00:00,151.93,152.0,151.26,151.39,31080.0,151.93,152.0,151.26,151.39,31080.0
2022-04-05 15:05:00,151.34,151.47,151.27,151.37,10147.0,151.34,151.47,151.27,151.37,10147.0
2022-04-05 15:10:00,151.31,151.46,151.27,151.44,3498.0,151.31,151.46,151.27,151.44,3498.0
2022-04-05 15:15:00,151.45,151.73,151.43,151.73,10248.0,151.45,151.73,151.43,151.73,10248.0
2022-04-05 15:20:00,151.69,151.69,151.51,151.69,16825.0,151.69,151.69,151.51,151.69,16825.0
2022-04-05 15:25:00,151.71,151.71,151.33,151.43,17998.0,151.71,151.71,151.33,151.43,17998.0
2022-04-05 15:30:00,151.45,151.45,150.92,151.3,34368.0,151.45,151.45,150.92,151.3,34368.0
2022-04-05 15:35:00,151.35,151.43,151.15,151.43,12203.0,151.35,151.43,151.15,151.43,12203.0
2022-04-05 15:40:00,151.48,151.49,151.28,151.3,12790.0,151.48,151.49,151.28,151.3,12790.0
2022-04-05 15:45:00,151.34,151.35,151.01,151.03,16557.0,151.34,151.35,151.01,151.03,16557.0
2022-04-05 15:50:00,151.01,151.67,151.01,151.65,28142.0,151.01,151.67,151.01,151.65,28142.0
2022-04-05 15:55:00,151.68,151.91,151.65,151.85,63210.0,151.68,151.91,151.65,151.85,63210.0
2022-04-06 09:30:00,150.36,150.94,149.85,150.75,63409.0,150.36,150.94,149.85,150.75,63409.0
2022-04-06 09:35:00,150.93,151.0,150.12,150.72,28267.0,150.93,151.0,150.12,150.72,28267.0
2022-04-06 09:40:00,150.75,151.51,150.75,151.36,23778.0,150.75,151.51,150.75,151.36,23778.0
2022-04-06 09:45:00,151.48,151.96,150.9,151.81,24994.0,151.48,151.96,150.9,151.81,24994.0
2022-04-06 09:50:00,151.85,152.0,151.14,151.26,32168.0,151.85,152.0,151.14,151.26,32168.0
2022-04-06 09:55:00,151.28,151.97,151.17,151.75,19113.0,151.28,151.97,151.17,151.75,19113.0
2022-04-06 10:00:00,151.83,151.84,150.93,151.08,40462.0,151.83,151.84,150.93,151.08,40462.0
2022-04-06 10:05:00,151.03,151.04,149.87,150.09,23123.0,151.03,151.04,149.87,150.09,23123.0
2022-04-06 10:10:00,150.06,150.1,149.57,150.05,31707.0,150.06,150.1,149.57,150.05,31707.0
2022-04-06 10:15:00,150.05,150.3,149.66,149.71,24040.0,150.05,150.3,149.66,149.71,24040.0
2022-04-06 10:20:00,149.71,149.85,149.2,149.28,20519.0,149.71,149.85,149.2,149.28,20519.0
2022-04-06 10:25:00,149.28,149.28,148.89,149.01,15143.0,149.28,149.28,148.89,149.01,15143.0
2022-04-06 10:30:00,149.09,150.16,148.91,149.96,50779.0,149.09,150.16,148.91,149.96,50779.0
2022-04-06 10:35:00,150.03,150.05,149.41,149.72,27553.0,150.03,150.05,149.41,149.72,27553.0
2022-04-06 10:40:00,149.67,150.47,149.56,150.3,28214.0,149.67,150.47,149.56,150.3,28214.0
2022-04-06 10:45:00,150.25,150.73,150.23,150.5,10575.0,150.25,150.73,150.23,150.5,10575.0
2022-04-06 10:50:00,150.45,150.51,149.53,149.69,10232.0,150.45,150.51,149.53,149.69,10232.0
2022-04-06 10:55:00,149.73,149.81,149.45,149.45,16318.0,149.73,149.81,149.45,149.45,16318.0
2022-04-06 11:00:00,149.39,149.52,149.11,149.14,12307.0,149.39,149.52,149.11,149.14,12307.0
2022-04-06 11:05:00,149.11,149.15,148.75,148.78,10812.0,149.11,149.15,148.75,148.78,10812.0
2022-04-06 11:10:00,148.79,149.18,148.79,149.1,17043.0,148.79,149.18,148.79,149.1,17043.0
2022-04-06 11:15:00,149.03,149.19,148.53,148.53,13851.0,149.03,149.19,148.53,148.53,13851.0
2022-04-06 11:20:00,148.47,148.78,148.29,148.6,14169.0,148.47,148.78,148.29,148.6,14169.0
2022-04-06 11:25:00,148.64,149.43,148.5,149.43,18682.0,148.64,149.43,148.5,149.43,18682.0
2022-04-06 11:30:00,149.38,149.43,148.93,149.03,14264.0,149.38,149.43,148.93,149.03,14264.0
2022-04-06 11:35:00,148.9,148.96,148.69,148.71,5100.0,148.9,148.96,148.69,148.71,5100.0
2022-04-06 11:40:00,148.76,149.05,148.47,149.01,9781.0,148.76,149.05,148.47,149.01,9781.0
2022-04-06 11:45:00,149.08,149.19,148.85,149.03,7202.0,149.08,149.19,148.85,149.03,7202.0
2022-04-06 11:50:00,149.01,149.01,148.67,148.67,6026.0,149.01,149.01,148.67,148.67,6026.0
2022-04-06 11:55:00,148.61,148.63,147.8,147.8,16296.0,148.61,148.63,147.8,147.8,16296.0
2022-04-06 12:00:00,147.85,148.09,147.69,147.97,19264.0,147.85,148.09,147.69,147.97,19264.0
2022-04-06 12:05:00,147.97,148.26,147.78,147.78,14495.0,147.97,148.26,147.78,147.78,14495.0
2022-04-06 12:10:00,147.79,148.0,147.62,147.71,10348.0,147.79,148.0,147.62,147.71,10348.0
2022-04-06 12:15:00,147.74,147.79,147.29,147.42,16476.0,147.74,147.79,147.29,147.42,16476.0
2022-04-06 12:20:00,147.39,147.43,147.1,147.22,8605.0,147.39,147.43,147.1,147.22,8605.0
2022-04-06 12:25:00,147.27,147.4,146.79,146.79,13622.0,147.27,147.4,146.79,146.79,13622.0
2022-04-06 12:30:00,146.77,146.88,146.6,146.72,19468.0,146.77,146.88,146.6,146.72,19468.0
2022-04-06 12:35:00,146.67,146.67,145.93,146.03,35963.0,146.67,146.67,145.93,146.03,35963.0
2022-04-06 12:40:00,146.02,146.25,145.89,146.02,15327.0,146.02,146.25,145.89,146.02,15327.0
2022-04-06 12:45:00,146.05,146.23,145.93,145.97,13149.0,146.05,146.23,145.93,145.97,13149.0
2022-04-06 12:50:00,145.93,146.26,145.87,146.13,10806.0,145.93,146.26,145.87,146.13,10806.0
2022-04-06 12:55:00,146.15,146.47,145.92,146.27,11727.0,146.15,146.47,145.92,146.27,11727.0
2022-04-06 13:00:00,146.27,146.57,146.27,146.56,6936.0,146.27,146.57,146.27,146.56,6936.0
2022-04-06 13:05:00,146.62,146.67,146.4,146.66,6594.0,146.62,146.67,146.4,146.66,6594.0
2022-04-06 13:10:00,146.65,146.92,146.57,146.77,9375.0,146.65,146.92,146.57,146.77,9375.0
2022-04-06 13:15:00,146.74,146.99,146.74,146.93,4600.0,146.74,146.99,146.74,146.93,4600.0
2022-04-06 13:20:00,146.88,146.93,146.38,146.39,15124.0,146.88,146.93,146.38,146.39,15124.0
2022-04-06 13:25:00,146.43,146.65,146.33,146.55,25193.0,146.43,146.65,146.33,146.55,25193.0
2022-04-06 13:30:00,146.59,146.66,146.5,146.63,15932.0,146.59,146.66,146.5,146.63,15932.0
2022-04-06 13:35:00,146.59,146.59,146.06,146.17,19125.0,146.59,146.59,146.06,146.17,19125.0
2022-04-06 13:40:00,146.21,146.55,146.16,146.44,11918.0,146.21,146.55,146.16,146.44,11918.0
2022-04-06 13:45:00,146.51,146.88,146.5,146.84,10744.0,146.51,146.88,146.5,146.84,10744.0
2022-04-06 13:50:00,146.8,147.17,146.78,147.03,13953.0,146.8,147.17,146.78,147.03,13953.0
2022-04-06 13:55:00,146.97,147.04,146.57,146.57,7785.0,146.97,147.04,146.57,146.57,7785.0
2022-04-06 14:00:00,146.56,146.94,146.32,146.58,28443.0,146.56,146.94,146.32,146.58,28443.0
2022-04-06 14:05:00,146.46,146.68,145.9,145.98,22708.0,146.46,146.68,145.9,145.98,22708.0
2022-04-06 14:10:00,146.02,146.09,145.24,145.27,15734.0,146.02,146.09,145.24,145.27,15734.0
2022-04-06 14:15:00,145.24,145.24,144.9,145.09,27947.0,145.24,145.24,144.9,145.09,27947.0
2022-04-06 14:20:00,145.14,145.82,145.13,145.82,14695.0,145.14,145.82,145.13,145.82,14695.0
2022-04-06 14:25:00,145.89,147.04,145.89,146.71,13007.0,145.89,147.04,145.89,146.71,13007.0
2022-04-06 14:30:00,146.84,147.38,146.81,147.22,13821.0,146.84,147.38,146.81,147.22,13821.0
2022-04-06 14:35:00,147.23,147.57,146.99,147.5,14497.0,147.23,147.57,146.99,147.5,14497.0
2022-04-06 14:40:00,147.45,147.52,147.09,147.41,7087.0,147.45,147.52,147.09,147.41,7087.0
2022-04-06 14:45:00,147.39,147.55,146.83,146.88,8646.0,147.39,147.55,146.83,146.88,8646.0
2022-04-06 14:50:00,147.0,147.35,146.96,147.29,4038.0,147.0,147.35,146.96,147.29,4038.0
2022-04-06 14:55:00,147.41,147.99,147.41,147.81,10053.0,147.41,147.99,147.41,147.81,10053.0
2022-04-06 15:00:00,147.88,148.27,147.76,148.02,179541.0,147.88,148.27,147.76,148.02,179541.0
2022-04-06 15:05:00,147.92,147.92,146.97,146.97,10919.0,147.92,147.92,146.97,146.97,10919.0
2022-04-06 15:10:00,147.05,147.46,147.03,147.44,10507.0,147.05,147.46,147.03,147.44,10507.0
2022-04-06 15:15:00,147.54,147.64,147.19,147.19,7589.0,147.54,147.64,147.19,147.19,7589.0
2022-04-06 15:20:00,147.19,147.19,146.92,146.94,10743.0,147.19,147.19,146.92,146.94,10743.0
2022-04-06 15:25:00,146.96,147.02,146.58,146.58,6415.0,146.96,147.02,146.58,146.58,6415.0
2022-04-06 15:30:00,146.58,146.83,146.46,146.59,24637.0,146.58,146.83,146.46,146.59,24637.0
2022-04-06 15:35:00,146.66,147.24,146.46,147.06,18063.0,146.66,147.24,146.46,147.06,18063.0
2022-04-06 15:40:00,146.95,147.14,146.83,147.04,15865.0,146.95,147.14,146.83,147.04,15865.0
2022-04-06 15:45:00,147.04,147.42,146.92,147.22,25999.0,147.04,147.42,146.92,147.22,25999.0
2022-04-06 15:50:00,147.39,147.39,146.86,147.19,45925.0,147.39,147.39,146.86,147.19,45925.0
2022-04-06 15:55:00,147.18,147.24,146.83,147.24,77392.0,147.18,147.24,146.83,147.24,77392.0
2022-04-07 09:30:00,147.29,147.58,146.89,147.53,16618.0,147.29,147.58,146.89,147.53,16618.0
2022-04-07 09:35:00,147.56,147.9,146.83,146.85,19009.0,147.56,147.9,146.83,146.85,19009.0
2022-04-07 09:40:00,146.79,146.79,145.41,145.48,10029.0,146.79,146.79,145.41,145.48,10029.0
2022-04-07 09:45:00,145.6,145.61,144.46,144.46,10865.0,145.6,145.61,144.46,144.46,10865.0
2022-04-07 09:50:00,144.34,145.37,144.15,145.02,17740.0,144.34,145.37,144.15,145.02,17740.0
2022-04-07 09:55:00,145.08,145.1,144.36,144.54,15070.0,145.08,145.1,144.36,144.54,15070.0
2022-04-07 10:00:00,144.51,145.43,144.29,145.1,27584.0,144.51,145.43,144.29,145.1,27584.0
2022-04-07 10:05:00,145.08,145.09,144.6,144.97,9793.0,145.08,145.09,144.6,144.97,9793.0
2022-04-07 10:10:00,144.89,145.37,144.81,145.31,7917.0,144.89,145.37,144.81,145.31,7917.0
2022-04-07 10:15:00,145.3,145.34,144.82,145.25,17481.0,145.3,145.34,144.82,145.25,17481.0
2022-04-07 10:20:00,145.35,145.67,145.33,145.63,17511.0,145.35,145.67,145.33,145.63,17511.0
2022-04-07 10:25:00,145.72,145.93,145.69,145.69,11078.0,145.72,145.93,145.69,145.69,11078.0
2022-04-07 10:30:00,145.7,145.91,145.56,145.87,6579.0,145.7,145.91,145.56,145.87,6579.0
2022-04-07 10:35:00,145.88,146.23,145.69,145.72,32297.0,145.88,146.23,145.69,145.72,32297.0
2022-04-07 10:40:00,145.64,145.64,144.89,145.22,6246.0,145.64,145.64,144.89,145.22,6246.0
2022-04-07 10:45:00,145.28,145.32,145.0,145.29,28188.0,145.28,145.32,145.0,145.29,28188.0
2022-04-07 10:50:00,145.33,145.69,145.31,145.38,8513.0,145.33,145.69,145.31,145.38,8513.0
2022-04-07 10:55:00,145.39,145.45,145.15,145.22,58087.0,145.39,145.45,145.15,145.22,58087.0
2022-04-07 11:00:00,145.18,145.49,145.18,145.25,5162.0,145.18,145.49,145.18,145.25,5162.0
2022-04-07 11:05:00,145.22,145.22,144.87,144.98,5450.0,145.22,145.22,144.87,144.98,5450.0
2022-04-07 11:10:00,144.97,144.97,144.23,144.23,7475.0,144.97,144.97,144.23,144.23,7475.0
2022-04-07 11:15:00,144.19,144.23,143.79,143.86,9558.0,144.19,144.23,143.79,143.86,9558.0
2022-04-07 11:20:00,143.86,143.87,143.34,143.56,27423.0,143.86,143.87,143.34,143.56,27423.0
2022-04-07 11:25:00,143.62,143.75,143.08,143.08,13547.0,143.62,143.75,143.08,143.08,13547.0
2022-04-07 11:30:00,143.04,143.04,142.47,142.87,13952.0,143.04,143.04,142.47,142.87,13952.0
2022-04-07 11:35:00,142.91,143.21,142.91,143.11,6671.0,142.91,143.21,142.91,143.11,6671.0
2022-04-07 11:40:00,143.05,143.05,142.52,142.72,16000.0,143.05,143.05,142.52,142.72,16000.0
2022-04-07 11:45:00,142.97,142.98,142.64,142.67,7409.0,142.97,142.98,142.64,142.67,7409.0
2022-04-07 11:50:00,142.69,143.04,142.56,142.98,9486.0,142.69,143.04,142.56,142.98,9486.0
2022-04-07 11:55:00,143.03,143.37,142.94,143.32,14175.0,143.03,143.37,142.94,143.32,14175.0
2022-04-07 12:00:00,143.3,143.3,142.73,142.84,5932.0,143.3,143.3,142.73,142.84,5932.0
2022-04-07 12:05:00,142.78,142.98,142.68,142.97,6900.0,142.78,142.98,142.68,142.97,6900.0
2022-04-07 12:10:00,143.03,143.13,142.82,142.88,12260.0,143.03,143.13,142.82,142.88,12260.0
2022-04-07 12:15:00,142.9,143.05,142.81,142.95,6547.0,142.9,143.05,142.81,142.95,6547.0
2022-04-07 12:20:00,142.96,143.26,142.78,143.04,52965.0,142.96,143.26,142.78,143.04,52965.0
2022-04-07 12:25:00,143.06,143.06,142.61,142.83,7074.0,143.06,143.06,142.61,142.83,7074.0
2022-04-07 12:30:00,142.84,142.84,142.18,142.47,10995.0,142.84,142.84,142.18,142.47,10995.0
2022-04-07 12:35:00,142.48,142.48,142.08,142.25,12722.0,142.48,142.48,142.08,142.25,12722.0
2022-04-07 12:40:00,142.21,142.56,142.07,142.21,10021.0,142.21,142.56,142.07,142.21,10021.0
2022-04-07 12:45:00,142.19,142.33,142.03,142.04,7359.0,142.19,142.33,142.03,142.04,7359.0
2022-04-07 12:50:00,142.04,142.48,142.01,142.47,10080.0,142.04,142.48,142.01,142.47,10080.0
2022-04-07 12:55:00,142.5,142.89,142.47,142.82,17258.0,142.5,142.89,142.47,142.82,17258.0
2022-04-07 13:00:00,142.8,143.02,142.74,143.02,4796.0,142.8,143.02,142.74,143.02,4796.0
2022-04-07 13:05:00,142.99,143.05,142.75,143.01,7062.0,142.99,143.05,142.75,143.01,7062.0
2022-04-07 13:10:00,142.99,143.02,142.75,143.0,17064.0,142.99,143.02,142.75,143.0,17064.0
2022-04-07 13:15:00,142.96,143.27,142.85,143.26,7897.0,142.96,143.27,142.85,143.26,7897.0
2022-04-07 13:20:00,143.3,144.15,143.3,143.87,28871.0,143.3,144.15,143.3,143.87,28871.0
2022-04-07 13:25:00,143.87,144.34,143.87,144.22,13928.0,143.87,144.34,143.87,144.22,13928.0
2022-04-07 13:30:00,144.16,144.59,143.7,143.8,26338.0,144.16,144.59,143.7,143.8,26338.0
2022-04-07 13:35:00,143.76,143.8,143.12,143.16,12163.0,143.76,143.8,143.12,143.16,12163.0
2022-04-07 13:40:00,143.13,143.22,143.02,143.09,16185.0,143.13,143.22,143.02,143.09,16185.0
2022-04-07 13:45:00,143.03,143.24,142.92,143.0,5630.0,143.03,143.24,142.92,143.0,5630.0
2022-04-07 13:50:00,142.96,143.11,142.8,142.97,6422.0,142.96,143.11,142.8,142.97,6422.0
2022-04-07 13:55:00,142.99,143.52,142.99,143.42,5212.0,142.99,143.52,142.99,143.42,5212.0
2022-04-07 14:00:00,143.5,143.71,142.99,143.17,17234.0,143.5,143.71,142.99,143.17,17234.0
2022-04-07 14:05:00,143.12,143.59,143.07,143.52,15976.0,143.12,143.59,143.07,143.52,15976.0
2022-04-07 14:10:00,143.52,143.74,143.38,143.39,14147.0,143.52,143.74,143.38,143.39,14147.0
2022-04-07 14:15:00,143.36,143.4,143.04,143.28,15802.0,143.36,143.4,143.04,143.28,15802.0
2022-04-07 14:20:00,143.29,143.43,143.28,143.41,5897.0,143.29,143.43,143.28,143.41,5897.0
2022-04-07 14:25:00,143.44,143.5,143.2,143.2,19603.0,143.44,143.5,143.2,143.2,19603.0
2022-04-07 14:30:00,143.23,143.31,143.04,143.24,10371.0,143.23,143.31,143.04,143.24,10371.0
2022-04-07 14:35:00,143.3,143.5,143.23,143.47,5578.0,143.3,143.5,143.23,143.47,5578.0
2022-04-07 14:40:00,143.44,143.45,143.05,143.45,15178.0,143.44,143.45,143.05,143.45,15178.0
2022-04-07 14:45:00,143.43,143.5,143.2,143.35,16171.0,143.43,143.5,143.2,143.35,16171.0
2022-04-07 14:50:00,143.33,143.48,143.3,143.37,11250.0,143.33,143.48,143.3,143.37,11250.0
2022-04-07 14:55:00,143.48,143.95,143.47,143.84,13352.0,143.48,143.95,143.47,143.84,13352.0
2022-04-07 15:00:00,143.79,144.15,143.78,144.06,14198.0,143.79,144.15,143.78,144.06,14198.0
2022-04-07 15:05:00,144.05,144.33,144.0,144.21,6657.0,144.05,144.33,144.0,144.21,6657.0
2022-04-07 15:10:00,144.28,144.62,144.15,144.51,6354.0,144.28,144.62,144.15,144.51,6354.0
2022-04-07 15:15:00,144.51,144.51,144.25,144.3,12157.0,144.51,144.51,144.25,144.3,12157.0
2022-04-07 15:20:00,144.29,144.29,143.95,144.05,23886.0,144.29,144.29,143.95,144.05,23886.0
2022-04-07 15:25:00,144.08,144.21,143.67,143.7,17873.0,144.08,144.21,143.67,143.7,17873.0
2022-04-07 15:30:00,143.73,144.12,143.71,144.12,16258.0,143.73,144.12,143.71,144.12,16258.0
2022-04-07 15:35:00,144.1,144.46,143.99,144.42,11047.0,144.1,144.46,143.99,144.42,11047.0
2022-04-07 15:40:00,144.49,144.62,144.28,144.38,18220.0,144.49,144.62,144.28,144.38,18220.0
2022-04-07 15:45:00,144.4,144.4,143.69,143.75,25535.0,144.4,144.4,143.69,143.75,25535.0
2022-04-07 15:50:00,143.72,143.76,143.44,143.53,34854.0,143.72,143.76,143.44,143.53,34854.0
2022-04-07 15:55:00,143.52,143.56,143.29,143.48,51472.0,143.52,143.56,143.29,143.48,51472.0
2022-04-08 09:30:00,142.83,142.83,141.4,141.54,26621.0,142.83,142.83,141.4,141.54,26621.0
2022-04-08 09:35:00,141.53,141.92,141.03,141.24,15402.0,141.53,141.92,141.03,141.24,15402.0
2022-04-08 09:40:00,141.25,141.71,141.0,141.26,23935.0,141.25,141.71,141.0,141.26,23935.0
2022-04-08 09:45:00,141.3,141.6,141.1,141.3,11758.0,141.3,141.6,141.1,141.3,11758.0
2022-04-08 09:50:00,141.25,141.3,140.39,140.47,15798.0,141.25,141.3,140.39,140.47,15798.0
2022-04-08 09:55:00,140.46,140.85,140.34,140.44,8332.0,140.46,140.85,140.34,140.44,8332.0
2022-04-08 10:00:00,140.31,140.61,140.14,140.47,11416.0,140.31,140.61,140.14,140.47,11416.0
2022-04-08 10:05:00,140.52,141.05,140.46,140.78,17718.0,140.52,141.05,140.46,140.78,17718.0
2022-04-08 10:10:00,140.66,141.13,140.63,140.89,12482.0,140.66,141.13,140.63,140.89,12482.0
2022-04-08 10:15:00,140.88,141.05,140.66,140.96,14736.0,140.88,141.05,140.66,140.96,14736.0
2022-04-08 10:20:00,140.97,141.63,140.97,141.56,7027.0,140.97,141.63,140.97,141.56,7027.0
2022-04-08 10:25:00,141.67,142.45,141.67,142.32,10098.0,141.67,142.45,141.67,142.32,10098.0
2022-04-08 10:30:00,142.29,142.51,142.18,142.5,9943.0,142.29,142.51,142.18,142.5,9943.0
2022-04-08 10:35:00,142.5,142.99,142.41,142.91,69422.0,142.5,142.99,142.41,142.91,69422.0
2022-04-08 10:40:00,142.96,143.41,142.76,142.76,12136.0,142.96,143.41,142.76,142.76,12136.0
2022-04-08 10:45:00,142.68,142.93,142.42,142.59,10609.0,142.68,142.93,142.42,142.59,10609.0
2022-04-08 10:50:00,142.62,143.12,142.59,143.12,4852.0,142.62,143.12,142.59,143.12,4852.0
2022-04-08 10:55:00,143.15,143.15,142.6,142.9,7536.0,143.15,143.15,142.6,142.9,7536.0
2022-04-08 11:00:00,142.85,143.0,142.73,142.82,12517.0,142.85,143.0,142.73,142.82,12517.0
2022-04-08 11:05:00,142.94,143.63,142.89,143.61,18686.0,142.94,143.63,142.89,143.61,18686.0
2022-04-08 11:10:00,143.56,144.1,143.56,143.96,10334.0,143.56,144.1,143.56,143.96,10334.0
2022-04-08 11:15:00,143.99,144.04,143.31,143.56,26597.0,143.99,144.04,143.31,143.56,26597.0
2022-04-08 11:20:00,143.56,143.6,143.41,143.53,4670.0,143.56,143.6,143.41,143.53,4670.0
2022-04-08 11:25:00,143.49,143.5,142.84,142.97,9770.0,143.49,143.5,142.84,142.97,9770.0
2022-04-08 11:30:00,142.83,142.98,142.66,142.84,4198.0,142.83,142.98,142.66,142.84,4198.0
2022-04-08 11:35:00,142.75,142.9,142.36,142.37,7303.0,142.75,142.9,142.36,142.37,7303.0
2022-04-08 11:40:00,142.37,142.42,142.04,142.41,6089.0,142.37,142.42,142.04,142.41,6089.0
2022-04-08 11:45:00,142.34,142.81,142.16,142.5,15067.0,142.34,142.81,142.16,142.5,15067.0
2022-04-08 11:50:00,142.36,142.68,142.27,142.27,5669.0,142.36,142.68,142.27,142.27,5669.0
2022-04-08 11:55:00,142.31,142.31,142.02,142.06,3205.0,142.31,142.31,142.02,142.06,3205.0
2022-04-08 12:00:00,142.04,142.2,141.85,142.06,6323.0,142.04,142.2,141.85,142.06,6323.0
2022-04-08 12:05:00,142.07,142.17,142.01,142.17,2855.0,142.07,142.17,142.01,142.17,2855.0
2022-04-08 12:10:00,142.09,142.29,141.99,142.09,6142.0,142.09,142.29,141.99,142.09,6142.0
2022-04-08 12:15:00,142.09,142.23,141.9,142.17,7724.0,142.09,142.23,141.9,142.17,7724.0
2022-04-08 12:20:00,142.13,142.2,141.95,142.07,19875.0,142.13,142.2,141.95,142.07,19875.0
2022-04-08 12:25:00,142.1,142.21,142.06,142.08,8579.0,142.1,142.21,142.06,142.08,8579.0
2022-04-08 12:30:00,142.02,142.06,141.83,141.88,8114.0,142.02,142.06,141.83,141.88,8114.0
2022-04-08 12:35:00,141.94,142.26,141.76,142.26,4648.0,141.94,142.26,141.76,142.26,4648.0
2022-04-08 12:40:00,142.21,142.51,142.1,142.12,5563.0,142.21,142.51,142.1,142.12,5563.0
2022-04-08 12:45:00,142.04,142.17,142.0,142.17,3478.0,142.04,142.17,142.0,142.17,3478.0
2022-04-08 12:50:00,142.2,142.25,142.01,142.17,7812.0,142.2,142.25,142.01,142.17,7812.0
2022-04-08 12:55:00,142.15,142.24,141.87,141.87,8169.0,142.15,142.24,141.87,141.87,8169.0
2022-04-08 13:00:00,141.83,141.83,141.47,141.54,2494.0,141.83,141.83,141.47,141.54,2494.0
2022-04-08 13:05:00,141.52,141.52,141.33,141.45,6009.0,141.52,141.52,141.33,141.45,6009.0
2022-04-08 13:10:00,141.41,141.56,141.17,141.28,17635.0,141.41,141.56,141.17,141.28,17635.0
2022-04-08 13:15:00,141.33,141.58,141.26,141.29,9470.0,141.33,141.58,141.26,141.29,9470.0
2022-04-08 13:20:00,141.38,141.39,141.01,141.09,9403.0,141.38,141.39,141.01,141.09,9403.0
2022-04-08 13:25:00,141.02,141.02,140.7,140.86,23378.0,141.02,141.02,140.7,140.86,23378.0
2022-04-08 13:30:00,140.84,140.86,140.65,140.7,8871.0,140.84,140.86,140.65,140.7,8871.0
2022-04-08 13:35:00,140.72,140.99,140.72,140.98,6021.0,140.72,140.99,140.72,140.98,6021.0
2022-04-08 13:40:00,140.99,141.19,140.95,141.09,5706.0,140.99,141.19,140.95,141.09,5706.0
2022-04-08 13:45:00,141.1,141.1,140.85,141.04,4700.0,141.1,141.1,140.85,141.04,4700.0
2022-04-08 13:50:00,141.0,141.41,141.0,141.29,8258.0,141.0,141.41,141.0,141.29,8258.0
2022-04-08 13:55:00,141.23,141.3,141.13,141.15,3178.0,141.23,141.3,141.13,141.15,3178.0
2022-04-08 14:00:00,141.19,141.26,140.99,141.0,3589.0,141.19,141.26,140.99,141.0,3589.0
2022-04-08 14:05:00,141.0,141.37,140.95,141.31,10169.0,141.0,141.37,140.95,141.31,10169.0
2022-04-08 14:10:00,141.37,141.37,141.2,141.31,3640.0,141.37,141.37,141.2,141.31,3640.0
2022-04-08 14:15:00,141.27,141.51,141.27,141.41,6920.0,141.27,141.51,141.27,141.41,6920.0
2022-04-08 14:20:00,141.42,141.57,141.3,141.57,10373.0,141.42,141.57,141.3,141.57,10373.0
2022-04-08 14:25:00,141.57,141.57,141.13,141.17,9295.0,141.57,141.57,141.13,141.17,9295.0
2022-04-08 14:30:00,141.14,141.28,141.05,141.11,3923.0,141.14,141.28,141.05,141.11,3923.0
2022-04-08 14:35:00,141.13,141.37,141.03,141.33,6000.0,141.13,141.37,141.03,141.33,6000.0
2022-04-08 14:40:00,141.28,141.29,141.0,141.09,3376.0,141.28,141.29,141.0,141.09,3376.0
2022-04-08 14:45:00,141.12,141.25,141.09,141.23,1902.0,141.12,141.25,141.09,141.23,1902.0
2022-04-08 14:50:00,141.19,141.4,141.14,141.38,4553.0,141.19,141.4,141.14,141.38,4553.0
2022-04-08 14:55:00,141.39,141.67,141.37,141.65,12961.0,141.39,141.67,141.37,141.65,12961.0
2022-04-08 15:00:00,141.68,141.69,141.38,141.5,5684.0,141.68,141.69,141.38,141.5,5684.0
2022-04-08 15:05:00,141.49,141.54,141.31,141.44,4837.0,141.49,141.54,141.31,141.44,4837.0
2022-04-08 15:10:00,141.54,141.75,141.36,141.59,6198.0,141.54,141.75,141.36,141.59,6198.0
2022-04-08 15:15:00,141.56,141.89,141.49,141.65,5323.0,141.56,141.89,141.49,141.65,5323.0
2022-04-08 15:20:00,141.6,141.71,141.37,141.56,5218.0,141.6,141.71,141.37,141.56,5218.0
2022-04-08 15:25:00,141.5,141.81,141.41,141.79,10937.0,141.5,141.81,141.41,141.79,10937.0
2022-04-08 15:30:00,141.82,141.92,141.54,141.58,11257.0,141.82,141.92,141.54,141.58,11257.0
2022-04-08 15:35:00,141.53,141.65,141.23,141.55,15372.0,141.53,141.65,141.23,141.55,15372.0
2022-04-08 15:40:00,141.55,141.77,141.37,141.72,18309.0,141.55,141.77,141.37,141.72,18309.0
2022-04-08 15:45:00,141.73,141.9,141.67,141.79,28751.0,141.73,141.9,141.67,141.79,28751.0
2022-04-08 15:50:00,141.78,141.78,141.36,141.41,29447.0,141.78,141.78,141.36,141.41,29447.0
2022-04-08 15:55:00,141.43,141.56,141.03,141.3,81497.0,141.43,141.56,141.03,141.3,81497.0
2022-04-11 09:30:00,140.44,141.91,140.13,141.02,29259.0,140.44,141.91,140.13,141.02,29259.0
2022-04-11 09:35:00,140.96,141.07,140.5,140.53,11023.0,140.96,141.07,140.5,140.53,11023.0
2022-04-11 09:40:00,140.8,141.73,140.5,141.48,13786.0,140.8,141.73,140.5,141.48,13786.0
2022-04-11 09:45:00,141.61,142.86,141.59,142.66,11642.0,141.61,142.86,141.59,142.66,11642.0
2022-04-11 09:50:00,142.57,143.52,142.57,143.41,9598.0,142.57,143.52,142.57,143.41,9598.0
2022-04-11 09:55:00,143.53,143.69,143.17,143.32,6450.0,143.53,143.69,143.17,143.32,6450.0
2022-04-11 10:00:00,143.31,143.6,143.17,143.22,21956.0,143.31,143.6,143.17,143.22,21956.0
2022-04-11 10:05:00,143.16,143.31,143.02,143.07,12098.0,143.16,143.31,143.02,143.07,12098.0
2022-04-11 10:10:00,143.19,143.31,142.46,142.77,33637.0,143.19,143.31,142.46,142.77,33637.0
2022-04-11 10:15:00,142.82,143.0,142.42,142.58,14513.0,142.82,143.0,142.42,142.58,14513.0
2022-04-11 10:20:00,142.79,142.88,142.46,142.57,5711.0,142.79,142.88,142.46,142.57,5711.0
2022-04-11 10:25:00,142.64,142.66,142.1,142.2,8459.0,142.64,142.66,142.1,142.2,8459.0
2022-04-11 10:30:00,142.16,142.5,141.9,142.4,11269.0,142.16,142.5,141.9,142.4,11269.0
2022-04-11 10:35:00,142.35,142.36,141.64,141.64,12438.0,142.35,142.36,141.64,141.64,12438.0
2022-04-11 10:40:00,141.64,141.64,140.65,140.75,7560.0,141.64,141.64,140.65,140.75,7560.0
2022-04-11 10:45:00,140.78,140.98,140.78,140.87,6247.0,140.78,140.98,140.78,140.87,6247.0
2022-04-11 10:50:00,140.82,141.34,140.82,141.34,9025.0,140.82,141.34,140.82,141.34,9025.0
2022-04-11 10:55:00,141.4,141.51,141.2,141.39,5871.0,141.4,141.51,141.2,141.39,5871.0
2022-04-11 11:00:00,141.5,141.83,141.39,141.68,7723.0,141.5,141.83,141.39,141.68,7723.0
2022-04-11 11:05:00,141.59,141.59,141.34,141.41,3553.0,141.59,141.59,141.34,141.41,3553.0
2022-04-11 11:10:00,141.34,141.6,141.15,141.43,5485.0,141.34,141.6,141.15,141.43,5485.0
2022-04-11 11:15:00,141.42,141.53,141.29,141.3,3943.0,141.42,141.53,141.29,141.3,3943.0
2022-04-11 11:20:00,141.38,141.38,141.2,141.27,5342.0,141.38,141.38,141.2,141.27,5342.0
2022-04-11 11:25:00,141.35,141.48,141.27,141.42,5173.0,141.35,141.48,141.27,141.42,5173.0
2022-04-11 11:30:00,141.38,141.53,141.22,141.38,11004.0,141.38,141.53,141.22,141.38,11004.0
2022-04-11 11:35:00,141.44,141.61,141.31,141.37,13481.0,141.44,141.61,141.31,141.37,13481.0
2022-04-11 11:40:00,141.37,141.44,141.22,141.31,3938.0,141.37,141.44,141.22,141.31,3938.0
2022-04-11 11:45:00,141.3,141.37,140.93,140.93,10386.0,141.3,141.37,140.93,140.93,10386.0
2022-04-11 11:50:00,140.98,141.1,140.8,140.96,6689.0,140.98,141.1,140.8,140.96,6689.0
2022-04-11 11:55:00,141.0,141.0,140.5,140.56,4994.0,141.0,141.0,140.5,140.56,4994.0
2022-04-11 12:00:00,140.62,140.7,140.54,140.67,2711.0,140.62,140.7,140.54,140.67,2711.0
2022-04-11 12:05:00,140.78,140.85,140.66,140.69,2791.0,140.78,140.85,140.66,140.69,2791.0
2022-04-11 12:10:00,140.75,140.75,140.41,140.43,3960.0,140.75,140.75,140.41,140.43,3960.0
2022-04-11 12:15:00,140.38,140.58,140.36,140.58,7391.0,140.38,140.58,140.36,140.58,7391.0
2022-04-11 12:20:00,140.51,140.63,140.42,140.5,4209.0,140.51,140.63,140.42,140.5,4209.0
2022-04-11 12:25:00,140.42,140.51,140.21,140.21,4870.0,140.42,140.51,140.21,140.21,4870.0
2022-04-11 12:30:00,140.21,140.41,140.18,140.34,10282.0,140.21,140.41,140.18,140.34,10282.0
2022-04-11 12:35:00,140.34,140.86,140.34,140.7,7515.0,140.34,140.86,140.34,140.7,7515.0
2022-04-11 12:40:00,140.66,140.71,140.57,140.64,3023.0,140.66,140.71,140.57,140.64,3023.0
2022-04-11 12:45:00,140.65,140.81,140.62,140.63,4170.0,140.65,140.81,140.62,140.63,4170.0
2022-04-11 12:50:00,140.67,140.69,140.5,140.54,3949.0,140.67,140.69,140.5,140.54,3949.0
2022-04-11 12:55:00,140.5,140.81,140.5,140.65,2915.0,140.5,140.81,140.5,140.65,2915.0
2022-04-11 13:00:00,140.66,140.83,140.66,140.79,2700.0,140.66,140.83,140.66,140.79,2700.0
2022-04-11 13:05:00,140.79,140.84,140.61,140.61,5037.0,140.79,140.84,140.61,140.61,5037.0
2022-04-11 13:10:00,140.57,140.68,140.17,140.27,12711.0,140.57,140.68,140.17,140.27,12711.0
2022-04-11 13:15:00,140.3,140.45,140.16,140.38,18381.0,140.3,140.45,140.16,140.38,18381.0
2022-04-11 13:20:00,140.33,140.34,140.11,140.22,17235.0,140.33,140.34,140.11,140.22,17235.0
2022-04-11 13:25:00,140.17,140.5,140.17,140.5,9712.0,140.17,140.5,140.17,140.5,9712.0
2022-04-11 13:30:00,140.62,140.69,140.5,140.66,4903.0,140.62,140.69,140.5,140.66,4903.0
2022-04-11 13:35:00,140.75,141.08,140.47,141.03,26391.0,140.75,141.08,140.47,141.03,26391.0
2022-04-11 13:40:00,141.07,141.07,140.78,140.87,8912.0,141.07,141.07,140.78,140.87,8912.0
2022-04-11 13:45:00,140.83,140.94,140.68,140.68,9140.0,140.83,140.94,140.68,140.68,9140.0
2022-04-11 13:50:00,140.64,140.95,140.63,140.87,9037.0,140.64,140.95,140.63,140.87,9037.0
2022-04-11 13:55:00,140.88,141.25,140.81,141.25,17082.0,140.88,141.25,140.81,141.25,17082.0
2022-04-11 14:00:00,141.27,141.41,141.14,141.18,8222.0,141.27,141.41,141.14,141.18,8222.0
2022-04-11 14:05:00,141.18,141.39,141.17,141.27,2695.0,141.18,141.39,141.17,141.27,2695.0
2022-04-11 14:10:00,141.27,141.33,141.06,141.1,8133.0,141.27,141.33,141.06,141.1,8133.0
2022-04-11 14:15:00,141.11,141.26,141.1,141.12,5873.0,141.11,141.26,141.1,141.12,5873.0
2022-04-11 14:20:00,141.05,141.14,141.03,141.11,4589.0,141.05,141.14,141.03,141.11,4589.0
2022-04-11 14:25:00,141.13,141.13,140.86,140.88,5095.0,141.13,141.13,140.86,140.88,5095.0
2022-04-11 14:30:00,140.85,141.08,140.81,140.97,2520.0,140.85,141.08,140.81,140.97,2520.0
2022-04-11 14:35:00,140.97,141.0,140.87,140.96,3154.0,140.97,141.0,140.87,140.96,3154.0
2022-04-11 14:40:00,140.97,141.04,140.82,140.92,4401.0,140.97,141.04,140.82,140.92,4401.0
2022-04-11 14:45:00,140.9,141.14,140.9,141.09,10908.0,140.9,141.14,140.9,141.09,10908.0
2022-04-11 14:50:00,141.09,141.25,141.0,141.0,8187.0,141.09,141.25,141.0,141.0,8187.0
2022-04-11 14:55:00,141.06,141.13,140.95,140.99,7496.0,141.06,141.13,140.95,140.99,7496.0
2022-04-11 15:00:00,141.02,141.13,140.79,140.79,6880.0,141.02,141.13,140.79,140.79,6880.0
2022-04-11 15:05:00,140.82,140.84,140.7,140.78,4848.0,140.82,140.84,140.7,140.78,4848.0
2022-04-11 15:10:00,140.78,140.81,140.65,140.71,4655.0,140.78,140.81,140.65,140.71,4655.0
2022-04-11 15:15:00,140.68,140.91,140.61,140.82,3973.0,140.68,140.91,140.61,140.82,3973.0
2022-04-11 15:20:00,140.86,140.94,140.78,140.83,4283.0,140.86,140.94,140.78,140.83,4283.0
2022-04-11 15:25:00,140.77,140.8,140.62,140.62,5084.0,140.77,140.8,140.62,140.62,5084.0
2022-04-11 15:30:00,140.66,140.66,140.39,140.39,5604.0,140.66,140.66,140.39,140.39,5604.0
2022-04-11 15:35:00,140.38,140.48,140.34,140.45,3345.0,140.38,140.48,140.34,140.45,3345.0
2022-04-11 15:40:00,140.39,140.49,140.37,140.41,5857.0,140.39,140.49,140.37,140.41,5857.0
2022-04-11 15:45:00,140.4,140.66,140.27,140.58,23840.0,140.4,140.66,140.27,140.58,23840.0
2022-04-11 15:50:00,140.53,140.57,140.26,140.42,41627.0,140.53,140.57,140.26,140.42,41627.0
2022-04-11 15:55:00,140.45,140.61,140.35,140.61,32772.0,140.45,140.61,140.35,140.61,32772.0
2022-04-12 09:30:00,141.25,142.05,141.21,142.01,23791.0,141.25,142.05,141.21,142.01,23791.0
2022-04-12 09:35:00,141.94,142.18,141.03,141.08,21760.0,141.94,142.18,141.03,141.08,21760.0
2022-04-12 09:40:00,141.02,141.44,140.87,141.22,16902.0,141.02,141.44,140.87,141.22,16902.0
2022-04-12 09:45:00,141.22,141.71,140.99,141.41,11521.0,141.22,141.71,140.99,141.41,11521.0
2022-04-12 09:50:00,141.49,141.91,141.16,141.28,14033.0,141.49,141.91,141.16,141.28,14033.0
2022-04-12 09:55:00,141.13,141.95,141.08,141.95,16780.0,141.13,141.95,141.08,141.95,16780.0
2022-04-12 10:00:00,141.9,142.1,141.36,141.72,31853.0,141.9,142.1,141.36,141.72,31853.0
2022-04-12 10:05:00,141.66,141.66,141.1,141.48,10267.0,141.66,141.66,141.1,141.48,10267.0
2022-04-12 10:10:00,141.58,142.18,141.58,142.02,10142.0,141.58,142.18,141.58,142.02,10142.0
2022-04-12 10:15:00,142.04,142.13,141.35,141.38,20111.0,142.04,142.13,141.35,141.38,20111.0
2022-04-12 10:20:00,141.4,141.77,140.89,140.95,12303.0,141.4,141.77,140.89,140.95,12303.0
2022-04-12 10:25:00,141.01,141.36,140.96,141.35,6008.0,141.01,141.36,140.96,141.35,6008.0
2022-04-12 10:30:00,141.31,141.44,140.95,141.15,3732.0,141.31,141.44,140.95,141.15,3732.0
2022-04-12 10:35:00,141.16,141.19,140.54,140.71,4321.0,141.16,141.19,140.54,140.71,4321.0
2022-04-12 10:40:00,140.72,140.87,140.64,140.78,2961.0,140.72,140.87,140.64,140.78,2961.0
2022-04-12 10:45:00,140.72,140.9,140.61,140.65,5263.0,140.72,140.9,140.61,140.65,5263.0
2022-04-12 10:50:00,140.59,141.0,140.42,140.82,7903.0,140.59,141.0,140.42,140.82,7903.0
2022-04-12 10:55:00,140.75,141.09,140.75,141.06,6800.0,140.75,141.09,140.75,141.06,6800.0
2022-04-12 11:00:00,141.03,141.49,140.93,141.01,10383.0,141.03,141.49,140.93,141.01,10383.0
2022-04-12 11:05:00,141.01,141.27,140.83,141.22,32152.0,141.01,141.27,140.83,141.22,32152.0
2022-04-12 11:10:00,141.23,141.43,141.01,141.26,11234.0,141.23,141.43,141.01,141.26,11234.0
2022-04-12 11:15:00,141.22,141.42,141.02,141.18,11076.0,141.22,141.42,141.02,141.18,11076.0
2022-04-12 11:20:00,141.23,141.54,141.21,141.44,9673.0,141.23,141.54,141.21,141.44,9673.0
2022-04-12 11:25:00,141.45,142.23,141.45,142.08,19186.0,141.45,142.23,141.45,142.08,19186.0
2022-04-12 11:30:00,142.12,142.4,142.0,142.4,15775.0,142.12,142.4,142.0,142.4,15775.0
2022-04-12 11:35:00,142.37,142.64,142.32,142.64,12069.0,142.37,142.64,142.32,142.64,12069.0
2022-04-12 11:40:00,142.66,142.68,142.37,142.51,14790.0,142.66,142.68,142.37,142.51,14790.0
2022-04-12 11:45:00,142.54,142.54,142.14,142.14,5208.0,142.54,142.54,142.14,142.14,5208.0
2022-04-12 11:50:00,142.12,142.24,142.04,142.04,3240.0,142.12,142.24,142.04,142.04,3240.0
2022-04-12 11:55:00,142.04,142.04,141.45,141.5,12174.0,142.04,142.04,141.45,141.5,12174.0
2022-04-12 12:00:00,141.55,141.81,141.48,141.63,23305.0,141.55,141.81,141.48,141.63,23305.0
2022-04-12 12:05:00,141.63,141.89,141.6,141.8,55093.0,141.63,141.89,141.6,141.8,55093.0
2022-04-12 12:10:00,141.73,141.81,141.58,141.63,9006.0,141.73,141.81,141.58,141.63,9006.0
2022-04-12 12:15:00,141.61,141.93,141.41,141.5,39778.0,141.61,141.93,141.41,141.5,39778.0
2022-04-12 12:20:00,141.45,141.52,141.04,141.23,36505.0,141.45,141.52,141.04,141.23,36505.0
2022-04-12 12:25:00,141.2,141.42,141.01,141.09,10328.0,141.2,141.42,141.01,141.09,10328.0
2022-04-12 12:30:00,141.16,141.3,141.0,141.18,24092.0,141.16,141.3,141.0,141.18,24092.0
2022-04-12 12:35:00,141.16,141.2,140.78,140.86,21755.0,141.16,141.2,140.78,140.86,21755.0
2022-04-12 12:40:00,140.88,141.0,140.78,140.89,6699.0,140.88,141.0,140.78,140.89,6699.0
2022-04-12 12:45:00,140.87,140.87,140.54,140.71,3851.0,140.87,140.87,140.54,140.71,3851.0
2022-04-12 12:50:00,140.79,140.94,140.7,140.7,3057.0,140.79,140.94,140.7,140.7,3057.0
2022-04-12 12:55:00,140.66,140.8,140.63,140.75,2420.0,140.66,140.8,140.63,140.75,2420.0
2022-04-12 13:00:00,140.73,140.83,140.46,140.58,4798.0,140.73,140.83,140.46,140.58,4798.0
2022-04-12 13:05:00,140.62,140.73,140.53,140.58,4598.0,140.62,140.73,140.53,140.58,4598.0
2022-04-12 13:10:00,140.68,141.0,140.55,140.9,5140.0,140.68,141.0,140.55,140.9,5140.0
2022-04-12 13:15:00,140.86,140.93,140.49,140.66,14304.0,140.86,140.93,140.49,140.66,14304.0
2022-04-12 13:20:00,140.69,140.83,140.41,140.52,5403.0,140.69,140.83,140.41,140.52,5403.0
2022-04-12 13:25:00,140.5,140.68,140.41,140.62,23392.0,140.5,140.68,140.41,140.62,23392.0
2022-04-12 13:30:00,140.63,140.79,140.55,140.79,3317.0,140.63,140.79,140.55,140.79,3317.0
2022-04-12 13:35:00,140.69,140.69,140.4,140.4,4844.0,140.69,140.69,140.4,140.4,4844.0
2022-04-12 13:40:00,140.35,140.44,140.19,140.25,4404.0,140.35,140.44,140.19,140.25,4404.0
2022-04-12 13:45:00,140.21,140.21,140.07,140.13,5029.0,140.21,140.21,140.07,140.13,5029.0
2022-04-12 13:50:00,140.08,140.09,139.73,139.81,6196.0,140.08,140.09,139.73,139.81,6196.0
2022-04-12 13:55:00,139.8,140.01,139.8,139.9,2852.0,139.8,140.01,139.8,139.9,2852.0
2022-04-12 14:00:00,139.9,140.07,139.83,140.06,3749.0,139.9,140.07,139.83,140.06,3749.0
2022-04-12 14:05:00,139.99,140.12,139.96,140.01,4192.0,139.99,140.12,139.96,140.01,4192.0
2022-04-12 14:10:00,140.03,140.03,139.46,139.46,8094.0,140.03,140.03,139.46,139.46,8094.0
2022-04-12 14:15:00,139.34,139.44,139.3,139.38,3923.0,139.34,139.44,139.3,139.38,3923.0
2022-04-12 14:20:00,139.35,139.43,139.3,139.33,3053.0,139.35,139.43,139.3,139.33,3053.0
2022-04-12 14:25:00,139.32,139.36,139.07,139.11,5638.0,139.32,139.36,139.07,139.11,5638.0
2022-04-12 14:30:00,139.06,139.18,138.72,138.88,9665.0,139.06,139.18,138.72,138.88,9665.0
2022-04-12 14:35:00,138.82,138.98,138.7,138.73,5962.0,138.82,138.98,138.7,138.73,5962.0
2022-04-12 14:40:00,138.67,138.68,138.48,138.55,3709.0,138.67,138.68,138.48,138.55,3709.0
2022-04-12 14:45:00,138.54,138.72,138.43,138.63,7489.0,138.54,138.72,138.43,138.63,7489.0
2022-04-12 14:50:00,138.6,138.74,138.54,138.66,6151.0,138.6,138.74,138.54,138.66,6151.0
2022-04-12 14:55:00,138.7,138.84,138.57,138.84,6637.0,138.7,138.84,138.57,138.84,6637.0
2022-04-12 15:00:00,138.81,138.83,138.35,138.42,8503.0,138.81,138.83,138.35,138.42,8503.0
2022-04-12 15:05:00,138.41,138.41,138.1,138.1,7885.0,138.41,138.41,138.1,138.1,7885.0
2022-04-12 15:10:00,138.16,138.26,138.14,138.25,7663.0,138.16,138.26,138.14,138.25,7663.0
2022-04-12 15:15:00,138.27,138.39,138.2,138.39,21148.0,138.27,138.39,138.2,138.39,21148.0
2022-04-12 15:20:00,138.46,138.79,138.45,138.71,21749.0,138.46,138.79,138.45,138.71,21749.0
2022-04-12 15:25:00,138.65,138.74,138.54,138.62,18974.0,138.65,138.74,138.54,138.62,18974.0
2022-04-12 15:30:00,138.57,138.57,138.1,138.15,17236.0,138.57,138.57,138.1,138.15,17236.0
2022-04-12 15:35:00,138.15,138.73,138.15,138.69,34285.0,138.15,138.73,138.15,138.69,34285.0
2022-04-12 15:40:00,138.66,138.7,138.27,138.32,19318.0,138.66,138.7,138.27,138.32,19318.0
2022-04-12 15:45:00,138.29,138.94,138.19,138.73,21023.0,138.29,138.94,138.19,138.73,21023.0
2022-04-12 15:50:00,138.65,138.71,138.05,138.13,34532.0,138.65,138.71,138.05,138.13,34532.0
2022-04-12 15:55:00,138.16,138.39,137.96,138.39,69746.0,138.16,138.39,137.96,138.39,69746.0
2022-04-13 09:30:00,137.63,137.87,136.28,136.72,19654.0,137.63,137.87,136.28,136.72,19654.0
2022-04-13 09:35:00,136.84,137.84,136.72,136.99,15202.0,136.84,137.84,136.72,136.99,15202.0
2022-04-13 09:40:00,137.08,137.42,136.63,136.89,18625.0,137.08,137.42,136.63,136.89,18625.0
2022-04-13 09:45:00,136.85,137.91,136.83,137.1,20386.0,136.85,137.91,136.83,137.1,20386.0
2022-04-13 09:50:00,137.16,138.15,137.14,137.92,23143.0,137.16,138.15,137.14,137.92,23143.0
2022-04-13 09:55:00,138.01,138.64,137.9,138.25,22228.0,138.01,138.64,137.9,138.25,22228.0
2022-04-13 10:00:00,138.13,138.62,137.82,138.62,9831.0,138.13,138.62,137.82,138.62,9831.0
2022-04-13 10:05:00,138.56,138.79,138.14,138.14,12492.0,138.56,138.79,138.14,138.14,12492.0
2022-04-13 10:10:00,138.2,138.25,137.18,137.19,10712.0,138.2,138.25,137.18,137.19,10712.0
2022-04-13 10:15:00,137.27,138.1,137.25,138.07,28981.0,137.27,138.1,137.25,138.07,28981.0
2022-04-13 10:20:00,138.15,138.77,138.15,138.69,16310.0,138.15,138.77,138.15,138.69,16310.0
2022-04-13 10:25:00,138.76,138.78,138.18,138.28,9327.0,138.76,138.78,138.18,138.28,9327.0
2022-04-13 10:30:00,138.3,138.94,138.3,138.54,10914.0,138.3,138.94,138.3,138.54,10914.0
2022-04-13 10:35:00,138.55,138.99,138.55,138.69,11317.0,138.55,138.99,138.55,138.69,11317.0
2022-04-13 10:40:00,138.53,138.83,138.5,138.8,7912.0,138.53,138.83,138.5,138.8,7912.0
2022-04-13 10:45:00,138.8,139.23,138.77,139.23,7605.0,138.8,139.23,138.77,139.23,7605.0
2022-04-13 10:50:00,139.35,139.43,138.91,138.91,8481.0,139.35,139.43,138.91,138.91,8481.0
2022-04-13 10:55:00,138.88,139.15,138.82,138.83,11453.0,138.88,139.15,138.82,138.83,11453.0
2022-04-13 11:00:00,138.85,139.35,138.85,139.25,5858.0,138.85,139.35,138.85,139.25,5858.0
2022-04-13 11:05:00,139.3,139.48,139.2,139.37,10939.0,139.3,139.48,139.2,139.37,10939.0
2022-04-13 11:10:00,139.34,139.77,139.34,139.76,5515.0,139.34,139.77,139.34,139.76,5515.0
2022-04-13 11:15:00,139.86,139.91,139.68,139.68,5156.0,139.86,139.91,139.68,139.68,5156.0
2022-04-13 11:20:00,139.59,139.68,139.52,139.52,3733.0,139.59,139.68,139.52,139.52,3733.0
2022-04-13 11:25:00,139.55,139.67,139.47,139.5,7660.0,139.55,139.67,139.47,139.5,7660.0
2022-04-13 11:30:00,139.54,139.64,139.4,139.53,6597.0,139.54,139.64,139.4,139.53,6597.0
2022-04-13 11:35:00,139.49,139.62,139.05,139.08,5575.0,139.49,139.62,139.05,139.08,5575.0
2022-04-13 11:40:00,139.13,139.33,139.04,139.06,7210.0,139.13,139.33,139.04,139.06,7210.0
2022-04-13 11:45:00,139.17,139.46,139.17,139.22,3728.0,139.17,139.46,139.17,139.22,3728.0
2022-04-13 11:50:00,139.13,139.21,138.99,139.08,6626.0,139.13,139.21,138.99,139.08,6626.0
2022-04-13 11:55:00,139.03,139.26,138.84,139.1,10159.0,139.03,139.26,138.84,139.1,10159.0
2022-04-13 12:00:00,139.15,139.15,138.81,138.9,8602.0,139.15,139.15,138.81,138.9,8602.0
2022-04-13 12:05:00,138.88,138.88,138.33,138.69,15077.0,138.88,138.88,138.33,138.69,15077.0
2022-04-13 12:10:00,138.79,138.9,138.64,138.77,8278.0,138.79,138.9,138.64,138.77,8278.0
2022-04-13 12:15:00,138.71,138.72,138.52,138.72,4628.0,138.71,138.72,138.52,138.72,4628.0
2022-04-13 12:20:00,138.61,138.68,138.41,138.68,4633.0,138.61,138.68,138.41,138.68,4633.0
2022-04-13 12:25:00,138.64,138.84,138.64,138.78,10897.0,138.64,138.84,138.64,138.78,10897.0
2022-04-13 12:30:00,138.83,138.88,138.8,138.81,3735.0,138.83,138.88,138.8,138.81,3735.0
2022-04-13 12:35:00,138.85,138.92,138.8,138.87,5168.0,138.85,138.92,138.8,138.87,5168.0
2022-04-13 12:40:00,138.88,139.1,138.84,139.03,4668.0,138.88,139.1,138.84,139.03,4668.0
2022-04-13 12:45:00,139.03,139.37,138.91,139.28,6252.0,139.03,139.37,138.91,139.28,6252.0
2022-04-13 12:50:00,139.27,139.27,139.09,139.27,4731.0,139.27,139.27,139.09,139.27,4731.0
2022-04-13 12:55:00,139.31,139.35,139.1,139.1,2880.0,139.31,139.35,139.1,139.1,2880.0
2022-04-13 13:00:00,139.06,139.37,138.96,139.3,14460.0,139.06,139.37,138.96,139.3,14460.0
2022-04-13 13:05:00,139.25,139.34,139.09,139.17,20232.0,139.25,139.34,139.09,139.17,20232.0
2022-04-13 13:10:00,139.17,139.21,139.11,139.15,5622.0,139.17,139.21,139.11,139.15,5622.0
2022-04-13 13:15:00,139.15,139.57,139.14,139.44,8855.0,139.15,139.57,139.14,139.44,8855.0
2022-04-13 13:20:00,139.43,139.49,139.34,139.41,5003.0,139.43,139.49,139.34,139.41,5003.0
2022-04-13 13:25:00,139.4,139.4,139.17,139.25,5340.0,139.4,139.4,139.17,139.25,5340.0
2022-04-13 13:30:00,139.26,139.26,139.1,139.15,2302.0,139.26,139.26,139.1,139.15,2302.0
2022-04-13 13:35:00,139.09,139.15,138.97,139.08,8597.0,139.09,139.15,138.97,139.08,8597.0
2022-04-13 13:40:00,139.12,139.2,138.92,138.96,2644.0,139.12,139.2,138.92,138.96,2644.0
2022-04-13 13:45:00,138.97,138.98,138.5,138.52,6190.0,138.97,138.98,138.5,138.52,6190.0
2022-04-13 13:50:00,138.49,138.55,138.43,138.47,6769.0,138.49,138.55,138.43,138.47,6769.0
2022-04-13 13:55:00,138.45,138.5,138.32,138.43,5554.0,138.45,138.5,138.32,138.43,5554.0
2022-04-13 14:00:00,138.39,138.68,138.39,138.65,2960.0,138.39,138.68,138.39,138.65,2960.0
2022-04-13 14:05:00,138.62,138.79,138.57,138.72,4010.0,138.62,138.79,138.57,138.72,4010.0
2022-04-13 14:10:00,138.63,138.64,138.52,138.56,4460.0,138.63,138.64,138.52,138.56,4460.0
2022-04-13 14:15:00,138.6,138.6,138.32,138.33,2632.0,138.6,138.6,138.32,138.33,2632.0
2022-04-13 14:20:00,138.41,138.7,138.41,138.58,4245.0,138.41,138.7,138.41,138.58,4245.0
2022-04-13 14:25:00,138.6,138.67,138.48,138.61,4679.0,138.6,138.67,138.48,138.61,4679.0
2022-04-13 14:30:00,138.61,138.61,138.41,138.47,5317.0,138.61,138.61,138.41,138.47,5317.0
2022-04-13 14:35:00,138.47,138.58,138.4,138.44,8034.0,138.47,138.58,138.4,138.44,8034.0
2022-04-13 14:40:00,138.44,138.55,138.43,138.52,3048.0,138.44,138.55,138.43,138.52,3048.0
2022-04-13 14:45:00,138.52,138.69,138.51,138.67,4918.0,138.52,138.69,138.51,138.67,4918.0
2022-04-13 14:50:00,138.63,138.72,138.47,138.51,3303.0,138.63,138.72,138.47,138.51,3303.0
2022-04-13 14:55:00,138.52,138.72,138.46,138.54,6487.0,138.52,138.72,138.46,138.54,6487.0
2022-04-13 15:00:00,138.62,138.69,138.49,138.5,4005.0,138.62,138.69,138.49,138.5,4005.0
2022-04-13 15:05:00,138.55,138.71,138.55,138.59,3483.0,138.55,138.71,138.55,138.59,3483.0
2022-04-13 15:10:00,138.62,138.67,138.54,138.65,6442.0,138.62,138.67,138.54,138.65,6442.0
2022-04-13 15:15:00,138.65,138.97,138.65,138.97,10373.0,138.65,138.97,138.65,138.97,10373.0
2022-04-13 15:20:00,138.87,138.97,138.82,138.88,7018.0,138.87,138.97,138.82,138.88,7018.0
2022-04-13 15:25:00,138.89,138.91,138.7,138.9,7268.0,138.89,138.91,138.7,138.9,7268.0
2022-04-13 15:30:00,138.87,139.02,138.8,138.99,8004.0,138.87,139.02,138.8,138.99,8004.0
2022-04-13 15:35:00,139.02,139.05,138.76,138.86,9236.0,139.02,139.05,138.76,138.86,9236.0
2022-04-13 15:40:00,138.86,138.91,138.75,138.85,6906.0,138.86,138.91,138.75,138.85,6906.0
2022-04-13 15:45:00,138.84,139.05,138.55,138.61,17650.0,138.84,139.05,138.55,138.61,17650.0
2022-04-13 15:50:00,138.61,138.89,138.49,138.84,22689.0,138.61,138.89,138.49,138.84,22689.0
2022-04-13 15:55:00,138.87,139.01,138.8,138.9,47378.0,138.87,139.01,138.8,138.9,47378.0
2022-04-14 09:30:00,138.88,138.91,137.98,138.47,31584.0,138.88,138.91,137.98,138.47,31584.0
2022-04-14 09:35:00,138.51,138.72,137.63,137.63,7742.0,138.51,138.72,137.63,137.63,7742.0
2022-04-14 09:40:00,137.62,138.34,137.62,138.0,5907.0,137.62,138.34,137.62,138.0,5907.0
2022-04-14 09:45:00,138.07,138.13,137.55,137.96,7741.0,138.07,138.13,137.55,137.96,7741.0
2022-04-14 09:50:00,137.89,138.18,137.77,138.18,7648.0,137.89,138.18,137.77,138.18,7648.0
2022-04-14 09:55:00,138.02,138.19,137.76,138.0,8317.0,138.02,138.19,137.76,138.0,8317.0
2022-04-14 10:00:00,137.94,138.31,137.93,138.0,5493.0,137.94,138.31,137.93,138.0,5493.0
2022-04-14 10:05:00,137.99,138.25,137.78,138.15,14938.0,137.99,138.25,137.78,138.15,14938.0
2022-04-14 10:10:00,138.21,138.53,138.0,138.43,20891.0,138.21,138.53,138.0,138.43,20891.0
2022-04-14 10:15:00,138.34,138.97,138.25,138.96,7010.0,138.34,138.97,138.25,138.96,7010.0
2022-04-14 10:20:00,138.85,138.92,138.47,138.47,11436.0,138.85,138.92,138.47,138.47,11436.0
2022-04-14 10:25:00,138.49,138.8,138.49,138.8,14033.0,138.49,138.8,138.49,138.8,14033.0
2022-04-14 10:30:00,138.8,138.96,138.52,138.52,10951.0,138.8,138.96,138.52,138.52,10951.0
2022-04-14 10:35:00,138.46,138.57,138.26,138.39,8604.0,138.46,138.57,138.26,138.39,8604.0
2022-04-14 10:40:00,138.42,138.55,137.89,137.92,5818.0,138.42,138.55,137.89,137.92,5818.0
2022-04-14 10:45:00,137.91,138.19,137.83,137.91,4621.0,137.91,138.19,137.83,137.91,4621.0
2022-04-14 10:50:00,137.84,138.0,137.57,137.9,6932.0,137.84,138.0,137.57,137.9,6932.0
2022-04-14 10:55:00,137.87,138.08,137.79,138.05,4753.0,137.87,138.08,137.79,138.05,4753.0
2022-04-14 11:00:00,137.94,138.15,137.79,137.79,14944.0,137.94,138.15,137.79,137.79,14944.0
2022-04-14 11:05:00,137.76,137.84,137.4,137.62,6518.0,137.76,137.84,137.4,137.62,6518.0
2022-04-14 11:10:00,137.53,137.53,137.32,137.34,2043.0,137.53,137.53,137.32,137.34,2043.0
2022-04-14 11:15:00,137.36,137.46,137.25,137.34,9935.0,137.36,137.46,137.25,137.34,9935.0
2022-04-14 11:20:00,137.4,137.4,137.24,137.31,4311.0,137.4,137.4,137.24,137.31,4311.0
2022-04-14 11:25:00,137.41,137.45,137.26,137.44,3037.0,137.41,137.45,137.26,137.44,3037.0
2022-04-14 11:30:00,137.44,137.68,137.42,137.6,3430.0,137.44,137.68,137.42,137.6,3430.0
2022-04-14 11:35:00,137.53,138.24,137.53,138.08,19531.0,137.53,138.24,137.53,138.08,19531.0
2022-04-14 11:40:00,138.08,138.37,137.95,138.18,20773.0,138.08,138.37,137.95,138.18,20773.0
2022-04-14 11:45:00,138.17,138.47,138.03,138.47,9498.0,138.17,138.47,138.03,138.47,9498.0
2022-04-14 11:50:00,138.47,138.91,138.47,138.66,13403.0,138.47,138.91,138.47,138.66,13403.0
2022-04-14 11:55:00,138.62,138.83,138.57,138.66,16095.0,138.62,138.83,138.57,138.66,16095.0
2022-04-14 12:00:00,138.57,138.79,138.53,138.75,20890.0,138.57,138.79,138.53,138.75,20890.0
2022-04-14 12:05:00,138.75,139.06,138.75,138.98,8049.0,138.75,139.06,138.75,138.98,8049.0
2022-04-14 12:10:00,138.99,139.16,138.99,139.15,7158.0,138.99,139.16,138.99,139.15,7158.0
2022-04-14 12:15:00,139.17,139.27,139.05,139.21,7448.0,139.17,139.27,139.05,139.21,7448.0
2022-04-14 12:20:00,139.21,139.22,139.04,139.18,3417.0,139.21,139.22,139.04,139.18,3417.0
2022-04-14 12:25:00,139.28,139.41,139.19,139.32,11865.0,139.28,139.41,139.19,139.32,11865.0
2022-04-14 12:30:00,139.31,139.65,139.31,139.45,7907.0,139.31,139.65,139.31,139.45,7907.0
2022-04-14 12:35:00,139.49,139.79,139.45,139.59,12432.0,139.49,139.79,139.45,139.59,12432.0
2022-04-14 12:40:00,139.58,139.91,139.56,139.76,10100.0,139.58,139.91,139.56,139.76,10100.0
2022-04-14 12:45:00,139.81,139.81,139.43,139.52,16410.0,139.81,139.81,139.43,139.52,16410.0
2022-04-14 12:50:00,139.64,139.74,139.5,139.74,2742.0,139.64,139.74,139.5,139.74,2742.0
2022-04-14 12:55:00,139.77,139.83,139.65,139.73,4687.0,139.77,139.83,139.65,139.73,4687.0
2022-04-14 13:00:00,139.68,139.78,139.61,139.78,3811.0,139.68,139.78,139.61,139.78,3811.0
2022-04-14 13:05:00,139.72,139.78,139.48,139.48,10009.0,139.72,139.78,139.48,139.48,10009.0
2022-04-14 13:10:00,139.44,139.56,139.19,139.24,3020.0,139.44,139.56,139.19,139.24,3020.0
2022-04-14 13:15:00,139.27,139.27,138.87,138.88,2307.0,139.27,139.27,138.87,138.88,2307.0
2022-04-14 13:20:00,138.9,138.9,138.44,138.49,7501.0,138.9,138.9,138.44,138.49,7501.0
2022-04-14 13:25:00,138.53,138.53,138.1,138.1,3912.0,138.53,138.53,138.1,138.1,3912.0
2022-04-14 13:30:00,138.11,138.23,138.04,138.23,4475.0,138.11,138.23,138.04,138.23,4475.0
2022-04-14 13:35:00,138.38,138.71,138.32,138.71,1534.0,138.38,138.71,138.32,138.71,1534.0
2022-04-14 13:40:00,138.7,139.08,138.7,138.89,2505.0,138.7,139.08,138.7,138.89,2505.0
2022-04-14 13:45:00,138.87,138.91,138.73,138.78,3856.0,138.87,138.91,138.73,138.78,3856.0
2022-04-14 13:50:00,138.76,138.9,138.68,138.72,2355.0,138.76,138.9,138.68,138.72,2355.0
2022-04-14 13:55:00,138.69,138.74,138.55,138.6,3608.0,138.69,138.74,138.55,138.6,3608.0
2022-04-14 14:00:00,138.65,138.99,138.55,138.83,3034.0,138.65,138.99,138.55,138.83,3034.0
2022-04-14 14:05:00,138.82,138.9,138.61,138.72,2949.0,138.82,138.9,138.61,138.72,2949.0
2022-04-14 14:10:00,138.75,138.9,138.57,138.64,2989.0,138.75,138.9,138.57,138.64,2989.0
2022-04-14 14:15:00,138.69,138.9,138.62,138.8,2800.0,138.69,138.9,138.62,138.8,2800.0
2022-04-14 14:20:00,138.78,138.78,138.45,138.47,2956.0,138.78,138.78,138.45,138.47,2956.0
2022-04-14 14:25:00,138.47,138.49,138.07,138.07,3042.0,138.47,138.49,138.07,138.07,3042.0
2022-04-14 14:30:00,138.13,138.2,138.07,138.1,2681.0,138.13,138.2,138.07,138.1,2681.0
2022-04-14 14:35:00,138.07,138.2,138.0,138.04,4833.0,138.07,138.2,138.0,138.04,4833.0
2022-04-14 14:40:00,138.03,138.1,137.89,137.93,7198.0,138.03,138.1,137.89,137.93,7198.0
2022-04-14 14:45:00,137.95,138.06,137.91,137.94,14301.0,137.95,138.06,137.91,137.94,14301.0
2022-04-14 14:50:00,137.96,138.27,137.96,138.08,6530.0,137.96,138.27,137.96,138.08,6530.0
2022-04-14 14:55:00,137.96,138.22,137.88,137.91,12717.0,137.96,138.22,137.88,137.91,12717.0
2022-04-14 15:00:00,137.89,138.2,137.89,138.2,3113.0,137.89,138.2,137.89,138.2,3113.0
2022-04-14 15:05:00,138.25,138.25,138.04,138.06,13876.0,138.25,138.25,138.04,138.06,13876.0
2022-04-14 15:10:00,138.07,138.34,138.04,138.34,14006.0,138.07,138.34,138.04,138.34,14006.0
2022-04-14 15:15:00,138.34,138.67,138.3,138.42,13202.0,138.34,138.67,138.3,138.42,13202.0
2022-04-14 15:20:00,138.41,138.6,138.35,138.35,7181.0,138.41,138.6,138.35,138.35,7181.0
2022-04-14 15:25:00,138.31,138.37,138.06,138.07,30469.0,138.31,138.37,138.06,138.07,30469.0
2022-04-14 15:30:00,138.1,138.28,138.03,138.15,9784.0,138.1,138.28,138.03,138.15,9784.0
2022-04-14 15:35:00,138.15,138.35,138.11,138.23,16521.0,138.15,138.35,138.11,138.23,16521.0
2022-04-14 15:40:00,138.22,138.6,138.15,138.6,13267.0,138.22,138.6,138.15,138.6,13267.0
2022-04-14 15:45:00,138.63,138.67,138.44,138.44,36282.0,138.63,138.67,138.44,138.44,36282.0
2022-04-14 15:50:00,138.45,138.52,138.24,138.41,41914.0,138.45,138.52,138.24,138.41,41914.0
2022-04-14 15:55:00,138.43,138.43,137.84,137.9,83829.0,138.43,138.43,137.84,137.9,83829.0
2022-04-18 09:30:00,137.33,137.55,136.88,136.94,19350.0,137.33,137.55,136.88,136.94,19350.0
2022-04-18 09:35:00,136.9,137.23,136.72,136.99,5660.0,136.9,137.23,136.72,136.99,5660.0
2022-04-18 09:40:00,137.04,137.1,136.5,136.7,10655.0,137.04,137.1,136.5,136.7,10655.0
2022-04-18 09:45:00,136.74,136.85,135.85,136.01,31143.0,136.74,136.85,135.85,136.01,31143.0
2022-04-18 09:50:00,136.01,136.17,135.74,136.17,11092.0,136.01,136.17,135.74,136.17,11092.0
2022-04-18 09:55:00,136.17,136.22,135.77,135.95,22216.0,136.17,136.22,135.77,135.95,22216.0
2022-04-18 10:00:00,135.84,136.6,135.39,136.6,7292.0,135.84,136.6,135.39,136.6,7292.0
2022-04-18 10:05:00,136.59,137.1,136.51,136.83,7722.0,136.59,137.1,136.51,136.83,7722.0
2022-04-18 10:10:00,136.65,137.17,136.59,136.99,5633.0,136.65,137.17,136.59,136.99,5633.0
2022-04-18 10:15:00,136.99,137.18,136.86,137.05,5575.0,136.99,137.18,136.86,137.05,5575.0
2022-04-18 10:20:00,137.06,137.06,136.3,136.8,20762.0,137.06,137.06,136.3,136.8,20762.0
2022-04-18 10:25:00,136.73,136.82,136.5,136.76,3498.0,136.73,136.82,136.5,136.76,3498.0
2022-04-18 10:30:00,136.76,137.01,136.65,136.76,5991.0,136.76,137.01,136.65,136.76,5991.0
2022-04-18 10:35:00,136.78,136.85,136.13,136.36,5266.0,136.78,136.85,136.13,136.36,5266.0
2022-04-18 10:40:00,136.43,136.68,136.38,136.49,4613.0,136.43,136.68,136.38,136.49,4613.0
2022-04-18 10:45:00,136.57,136.92,136.56,136.88,4063.0,136.57,136.92,136.56,136.88,4063.0
2022-04-18 10:50:00,136.82,136.82,136.17,136.24,6643.0,136.82,136.82,136.17,136.24,6643.0
2022-04-18 10:55:00,136.25,136.26,135.97,136.03,4186.0,136.25,136.26,135.97,136.03,4186.0
2022-04-18 11:00:00,136.03,136.04,135.77,135.77,18751.0,136.03,136.04,135.77,135.77,18751.0
2022-04-18 11:05:00,135.9,136.07,135.82,135.86,10942.0,135.9,136.07,135.82,135.86,10942.0
2022-04-18 11:10:00,135.86,135.91,135.52,135.79,8035.0,135.86,135.91,135.52,135.79,8035.0
2022-04-18 11:15:00,135.76,135.76,135.1,135.25,6673.0,135.76,135.76,135.1,135.25,6673.0
2022-04-18 11:20:00,135.22,135.22,134.98,135.0,13526.0,135.22,135.22,134.98,135.0,13526.0
2022-04-18 11:25:00,134.93,135.13,134.77,134.77,11876.0,134.93,135.13,134.77,134.77,11876.0
2022-04-18 11:30:00,134.77,135.28,134.74,135.03,32366.0,134.77,135.28,134.74,135.03,32366.0
2022-04-18 11:35:00,135.11,135.3,135.11,135.18,6194.0,135.11,135.3,135.11,135.18,6194.0
2022-04-18 11:40:00,135.13,135.19,134.79,134.79,5975.0,135.13,135.19,134.79,134.79,5975.0
2022-04-18 11:45:00,134.82,134.85,134.41,134.43,6661.0,134.82,134.85,134.41,134.43,6661.0
2022-04-18 11:50:00,134.46,134.63,134.36,134.54,4670.0,134.46,134.63,134.36,134.54,4670.0
2022-04-18 11:55:00,134.6,134.79,134.57,134.61,7415.0,134.6,134.79,134.57,134.61,7415.0
2022-04-18 12:00:00,134.61,134.62,134.44,134.49,7420.0,134.61,134.62,134.44,134.49,7420.0
2022-04-18 12:05:00,134.46,134.46,134.33,134.38,1793.0,134.46,134.46,134.33,134.38,1793.0
2022-04-18 12:10:00,134.45,134.45,134.08,134.12,3041.0,134.45,134.45,134.08,134.12,3041.0
2022-04-18 12:15:00,134.16,134.21,134.02,134.15,5223.0,134.16,134.21,134.02,134.15,5223.0
2022-04-18 12:20:00,134.13,134.16,133.94,134.15,23963.0,134.13,134.16,133.94,134.15,23963.0
2022-04-18 12:25:00,134.16,134.25,133.9,134.06,21541.0,134.16,134.25,133.9,134.06,21541.0
2022-04-18 12:30:00,134.04,134.08,133.92,134.08,9973.0,134.04,134.08,133.92,134.08,9973.0
2022-04-18 12:35:00,134.14,134.38,134.06,134.18,2238.0,134.14,134.38,134.06,134.18,2238.0
2022-04-18 12:40:00,134.19,134.5,134.17,134.33,3859.0,134.19,134.5,134.17,134.33,3859.0
2022-04-18 12:45:00,134.32,134.62,134.28,134.46,8767.0,134.32,134.62,134.28,134.46,8767.0
2022-04-18 12:50:00,134.47,134.73,134.4,134.71,4484.0,134.47,134.73,134.4,134.71,4484.0
2022-04-18 12:55:00,134.69,135.02,134.59,134.97,6751.0,134.69,135.02,134.59,134.97,6751.0
2022-04-18 13:00:00,135.06,135.31,134.9,135.12,11536.0,135.06,135.31,134.9,135.12,11536.0
2022-04-18 13:05:00,135.11,135.11,134.81,135.0,10302.0,135.11,135.11,134.81,135.0,10302.0
2022-04-18 13:10:00,134.95,135.16,134.95,135.06,2856.0,134.95,135.16,134.95,135.06,2856.0
2022-04-18 13:15:00,135.12,135.16,134.93,134.97,2800.0,135.12,135.16,134.93,134.97,2800.0
2022-04-18 13:20:00,134.93,135.12,134.93,134.95,2265.0,134.93,135.12,134.93,134.95,2265.0
2022-04-18 13:25:00,134.98,135.11,134.92,135.08,16860.0,134.98,135.11,134.92,135.08,16860.0
2022-04-18 13:30:00,135.01,135.5,135.0,135.47,3910.0,135.01,135.5,135.0,135.47,3910.0
2022-04-18 13:35:00,135.49,135.63,135.39,135.42,4122.0,135.49,135.63,135.39,135.42,4122.0
2022-04-18 13:40:00,135.46,135.71,135.41,135.71,7868.0,135.46,135.71,135.41,135.71,7868.0
2022-04-18 13:45:00,135.67,135.79,135.53,135.75,4812.0,135.67,135.79,135.53,135.75,4812.0
2022-04-18 13:50:00,135.75,135.82,135.57,135.63,10447.0,135.75,135.82,135.57,135.63,10447.0
2022-04-18 13:55:00,135.65,135.84,135.61,135.76,6913.0,135.65,135.84,135.61,135.76,6913.0
2022-04-18 14:00:00,135.76,135.9,135.51,135.77,10756.0,135.76,135.9,135.51,135.77,10756.0
2022-04-18 14:05:00,135.73,135.79,135.59,135.77,2704.0,135.73,135.79,135.59,135.77,2704.0
2022-04-18 14:10:00,135.78,135.8,135.5,135.63,9234.0,135.78,135.8,135.5,135.63,9234.0
2022-04-18 14:15:00,135.66,135.83,135.52,135.56,3021.0,135.66,135.83,135.52,135.56,3021.0
2022-04-18 14:20:00,135.62,135.95,135.46,135.95,9277.0,135.62,135.95,135.46,135.95,9277.0
2022-04-18 14:25:00,136.0,136.0,135.74,135.82,6348.0,136.0,136.0,135.74,135.82,6348.0
2022-04-18 14:30:00,135.88,136.0,135.86,136.0,4210.0,135.88,136.0,135.86,136.0,4210.0
2022-04-18 14:35:00,135.95,135.97,135.74,135.89,6223.0,135.95,135.97,135.74,135.89,6223.0
2022-04-18 14:40:00,135.81,135.98,135.81,135.82,5544.0,135.81,135.98,135.81,135.82,5544.0
2022-04-18 14:45:00,135.76,136.0,135.76,135.99,27824.0,135.76,136.0,135.76,135.99,27824.0
2022-04-18 14:50:00,135.99,136.18,135.95,136.11,8243.0,135.99,136.18,135.95,136.11,8243.0
2022-04-18 14:55:00,136.1,136.17,135.99,136.01,4493.0,136.1,136.17,135.99,136.01,4493.0
2022-04-18 15:00:00,136.07,136.11,135.66,135.66,8892.0,136.07,136.11,135.66,135.66,8892.0
2022-04-18 15:05:00,135.68,135.83,135.65,135.74,4402.0,135.68,135.83,135.65,135.74,4402.0
2022-04-18 15:10:00,135.74,135.96,135.73,135.85,5247.0,135.74,135.96,135.73,135.85,5247.0
2022-04-18 15:15:00,135.84,135.84,135.49,135.49,5669.0,135.84,135.84,135.49,135.49,5669.0
2022-04-18 15:20:00,135.49,135.6,135.41,135.44,5419.0,135.49,135.6,135.41,135.44,5419.0
2022-04-18 15:25:00,135.48,135.69,135.46,135.67,6020.0,135.48,135.69,135.46,135.67,6020.0
2022-04-18 15:30:00,135.63,135.63,135.02,135.03,10927.0,135.63,135.63,135.02,135.03,10927.0
2022-04-18 15:35:00,135.01,135.15,134.89,134.98,15683.0,135.01,135.15,134.89,134.98,15683.0
2022-04-18 15:40:00,135.02,135.29,134.94,135.22,31276.0,135.02,135.29,134.94,135.22,31276.0
2022-04-18 15:45:00,135.2,135.33,135.12,135.21,16675.0,135.2,135.33,135.12,135.21,16675.0
2022-04-18 15:50:00,135.21,135.58,135.21,135.51,26697.0,135.21,135.58,135.21,135.51,26697.0
2022-04-18 15:55:00,135.52,135.74,135.43,135.74,70230.0,135.52,135.74,135.43,135.74,70230.0
2022-04-19 09:30:00,134.67,135.41,134.49,135.41,23406.0,134.67,135.41,134.49,135.41,23406.0
2022-04-19 09:35:00,135.41,135.99,135.2,135.39,17133.0,135.41,135.99,135.2,135.39,17133.0
2022-04-19 09:40:00,135.34,135.34,134.58,135.09,22726.0,135.34,135.34,134.58,135.09,22726.0
2022-04-19 09:45:00,135.06,136.12,134.98,136.12,42351.0,135.06,136.12,134.98,136.12,42351.0
2022-04-19 09:50:00,136.21,136.24,135.47,135.62,32622.0,136.21,136.24,135.47,135.62,32622.0
2022-04-19 09:55:00,135.58,136.0,135.54,135.73,51199.0,135.58,136.0,135.54,135.73,51199.0
2022-04-19 10:00:00,135.72,136.07,135.6,135.71,33930.0,135.72,136.07,135.6,135.71,33930.0
2022-04-19 10:05:00,135.71,136.38,135.63,136.06,62594.0,135.71,136.38,135.63,136.06,62594.0
2022-04-19 10:10:00,136.09,136.58,136.09,136.31,28625.0,136.09,136.58,136.09,136.31,28625.0
2022-04-19 10:15:00,136.29,137.16,136.24,137.14,16925.0,136.29,137.16,136.24,137.14,16925.0
2022-04-19 10:20:00,137.22,137.31,136.95,137.0,18051.0,137.22,137.31,136.95,137.0,18051.0
2022-04-19 10:25:00,136.95,137.11,136.63,136.69,29184.0,136.95,137.11,136.63,136.69,29184.0
2022-04-19 10:30:00,136.73,137.05,136.61,136.86,20381.0,136.73,137.05,136.61,136.86,20381.0
2022-04-19 10:35:00,136.89,137.75,136.8,137.39,17738.0,136.89,137.75,136.8,137.39,17738.0
2022-04-19 10:40:00,137.44,137.7,137.3,137.57,32206.0,137.44,137.7,137.3,137.57,32206.0
2022-04-19 10:45:00,137.63,137.71,137.47,137.59,13596.0,137.63,137.71,137.47,137.59,13596.0
2022-04-19 10:50:00,137.56,137.56,137.42,137.53,3177.0,137.56,137.56,137.42,137.53,3177.0
2022-04-19 10:55:00,137.47,138.0,137.44,138.0,17805.0,137.47,138.0,137.44,138.0,17805.0
2022-04-19 11:00:00,137.97,138.09,137.84,138.0,44048.0,137.97,138.09,137.84,138.0,44048.0
2022-04-19 11:05:00,138.05,138.35,138.04,138.19,10301.0,138.05,138.35,138.04,138.19,10301.0
2022-04-19 11:10:00,138.19,138.5,138.1,138.5,14350.0,138.19,138.5,138.1,138.5,14350.0
2022-04-19 11:15:00,138.57,138.94,138.52,138.78,24656.0,138.57,138.94,138.52,138.78,24656.0
2022-04-19 11:20:00,138.78,139.41,138.76,139.39,40983.0,138.78,139.41,138.76,139.39,40983.0
2022-04-19 11:25:00,139.32,139.67,138.98,139.63,45530.0,139.32,139.67,138.98,139.63,45530.0
2022-04-19 11:30:00,139.63,139.74,139.41,139.5,50645.0,139.63,139.74,139.41,139.5,50645.0
2022-04-19 11:35:00,139.54,139.6,139.21,139.58,9038.0,139.54,139.6,139.21,139.58,9038.0
2022-04-19 11:40:00,139.6,140.0,139.5,140.0,30114.0,139.6,140.0,139.5,140.0,30114.0
2022-04-19 11:45:00,140.02,140.2,139.9,140.2,19054.0,140.02,140.2,139.9,140.2,19054.0
2022-04-19 11:50:00,140.28,140.69,140.18,140.3,24031.0,140.28,140.69,140.18,140.3,24031.0
2022-04-19 11:55:00,140.34,140.34,139.59,139.78,11637.0,140.34,140.34,139.59,139.78,11637.0
2022-04-19 12:00:00,139.89,140.12,139.72,140.07,60802.0,139.89,140.12,139.72,140.07,60802.0
2022-04-19 12:05:00,140.07,140.07,139.79,140.0,8008.0,140.07,140.07,139.79,140.0,8008.0
2022-04-19 12:10:00,140.01,140.1,139.87,139.91,16452.0,140.01,140.1,139.87,139.91,16452.0
2022-04-19 12:15:00,139.92,139.92,139.66,139.74,10498.0,139.92,139.92,139.66,139.74,10498.0
2022-04-19 12:20:00,139.74,139.74,139.45,139.55,13902.0,139.74,139.74,139.45,139.55,13902.0
2022-04-19 12:25:00,139.55,139.56,139.38,139.41,11937.0,139.55,139.56,139.38,139.41,11937.0
2022-04-19 12:30:00,139.46,139.73,139.4,139.73,6698.0,139.46,139.73,139.4,139.73,6698.0
2022-04-19 12:35:00,139.76,139.84,139.61,139.61,10476.0,139.76,139.84,139.61,139.61,10476.0
2022-04-19 12:40:00,139.73,139.93,139.66,139.89,6900.0,139.73,139.93,139.66,139.89,6900.0
2022-04-19 12:45:00,139.88,140.05,139.66,139.81,25770.0,139.88,140.05,139.66,139.81,25770.0
2022-04-19 12:50:00,139.83,140.0,139.82,139.83,4171.0,139.83,140.0,139.82,139.83,4171.0
2022-04-19 12:55:00,139.82,139.82,139.5,139.5,1640.0,139.82,139.82,139.5,139.5,1640.0
2022-04-19 13:00:00,139.42,139.86,139.42,139.83,16484.0,139.42,139.86,139.42,139.83,16484.0
2022-04-19 13:05:00,139.77,139.81,139.65,139.73,6800.0,139.77,139.81,139.65,139.73,6800.0
2022-04-19 13:10:00,139.73,139.81,139.62,139.68,9991.0,139.73,139.81,139.62,139.68,9991.0
2022-04-19 13:15:00,139.66,139.66,139.46,139.6,15625.0,139.66,139.66,139.46,139.6,15625.0
2022-04-19 13:20:00,139.62,139.7,139.58,139.59,4509.0,139.62,139.7,139.58,139.59,4509.0
2022-04-19 13:25:00,139.58,139.6,139.44,139.5,7516.0,139.58,139.6,139.44,139.5,7516.0
2022-04-19 13:30:00,139.56,139.68,139.49,139.49,4371.0,139.56,139.68,139.49,139.49,4371.0
2022-04-19 13:35:00,139.43,139.75,139.42,139.68,5862.0,139.43,139.75,139.42,139.68,5862.0
2022-04-19 13:40:00,139.7,139.8,139.43,139.8,16684.0,139.7,139.8,139.43,139.8,16684.0
2022-04-19 13:45:00,139.7,139.82,139.58,139.68,17230.0,139.7,139.82,139.58,139.68,17230.0
2022-04-19 13:50:00,139.76,139.9,139.72,139.9,2873.0,139.76,139.9,139.72,139.9,2873.0
2022-04-19 13:55:00,139.89,139.89,139.75,139.88,4561.0,139.89,139.89,139.75,139.88,4561.0
2022-04-19 14:00:00,139.85,139.94,139.83,139.88,5609.0,139.85,139.94,139.83,139.88,5609.0
2022-04-19 14:05:00,139.9,139.9,139.13,139.32,16942.0,139.9,139.9,139.13,139.32,16942.0
2022-04-19 14:10:00,139.32,139.41,139.14,139.26,20534.0,139.32,139.41,139.14,139.26,20534.0
2022-04-19 14:15:00,139.25,139.45,138.94,138.94,12999.0,139.25,139.45,138.94,138.94,12999.0
2022-04-19 14:20:00,138.9,139.09,138.9,139.06,4708.0,138.9,139.09,138.9,139.06,4708.0
2022-04-19 14:25:00,139.08,139.19,139.0,139.12,13883.0,139.08,139.19,139.0,139.12,13883.0
2022-04-19 14:30:00,139.16,139.28,138.93,139.03,7461.0,139.16,139.28,138.93,139.03,7461.0
2022-04-19 14:35:00,139.06,139.18,138.97,139.14,8182.0,139.06,139.18,138.97,139.14,8182.0
2022-04-19 14:40:00,139.18,139.34,139.14,139.28,3342.0,139.18,139.34,139.14,139.28,3342.0
2022-04-19 14:45:00,139.27,139.53,139.26,139.37,8185.0,139.27,139.53,139.26,139.37,8185.0
2022-04-19 14:50:00,139.43,139.51,139.25,139.31,6002.0,139.43,139.51,139.25,139.31,6002.0
2022-04-19 14:55:00,139.45,139.6,139.43,139.6,4744.0,139.45,139.6,139.43,139.6,4744.0
2022-04-19 15:00:00,139.55,139.68,139.53,139.64,7978.0,139.55,139.68,139.53,139.64,7978.0
2022-04-19 15:05:00,139.62,139.77,139.51,139.73,6784.0,139.62,139.77,139.51,139.73,6784.0
2022-04-19 15:10:00,139.68,139.93,139.64,139.8,11415.0,139.68,139.93,139.64,139.8,11415.0
2022-04-19 15:15:00,139.8,139.92,139.77,139.87,8219.0,139.8,139.92,139.77,139.87,8219.0
2022-04-19 15:20:00,139.88,139.94,139.76,139.83,10142.0,139.88,139.94,139.76,139.83,10142.0
2022-04-19 15:25:00,139.84,139.92,139.52,139.91,37031.0,139.84,139.92,139.52,139.91,37031.0
2022-04-19 15:30:00,139.9,140.06,139.87,139.99,16702.0,139.9,140.06,139.87,139.99,16702.0
2022-04-19 15:35:00,139.94,140.22,139.92,140.03,12119.0,139.94,140.22,139.92,140.03,12119.0
2022-04-19 15:40:00,140.03,140.25,139.9,140.17,33578.0,140.03,140.25,139.9,140.17,33578.0
2022-04-19 15:45:00,140.2,140.28,140.12,140.16,39063.0,140.2,140.28,140.12,140.16,39063.0
2022-04-19 15:50:00,140.17,140.64,140.17,140.52,44003.0,140.17,140.64,140.17,140.52,44003.0
2022-04-19 15:55:00,140.52,140.55,140.09,140.34,78292.0,140.52,140.55,140.09,140.34,78292.0
2022-04-20 09:30:00,140.13,140.21,138.66,138.82,21467.0,140.13,140.21,138.66,138.82,21467.0
2022-04-20 09:35:00,138.76,140.17,138.74,140.07,15508.0,138.76,140.17,138.74,140.07,15508.0
2022-04-20 09:40:00,139.81,140.35,139.68,140.11,32025.0,139.81,140.35,139.68,140.11,32025.0
2022-04-20 09:45:00,140.08,140.08,139.41,139.8,10004.0,140.08,140.08,139.41,139.8,10004.0
2022-04-20 09:50:00,139.87,140.03,138.77,139.12,15213.0,139.87,140.03,138.77,139.12,15213.0
2022-04-20 09:55:00,139.29,139.54,138.6,138.74,4550.0,139.29,139.54,138.6,138.74,4550.0
2022-04-20 10:00:00,138.74,139.0,138.52,138.55,14391.0,138.74,139.0,138.52,138.55,14391.0
2022-04-20 10:05:00,138.6,138.63,137.73,138.05,22135.0,138.6,138.63,137.73,138.05,22135.0
2022-04-20 10:10:00,138.03,138.71,138.0,138.65,6413.0,138.03,138.71,138.0,138.65,6413.0
2022-04-20 10:15:00,138.65,138.79,138.37,138.69,6940.0,138.65,138.79,138.37,138.69,6940.0
2022-04-20 10:20:00,138.72,139.0,138.35,138.41,11967.0,138.72,139.0,138.35,138.41,11967.0
2022-04-20 10:25:00,138.42,139.24,138.41,138.87,18731.0,138.42,139.24,138.41,138.87,18731.0
2022-04-20 10:30:00,138.91,139.41,138.9,139.39,4662.0,138.91,139.41,138.9,139.39,4662.0
2022-04-20 10:35:00,139.47,140.15,139.36,139.9,11674.0,139.47,140.15,139.36,139.9,11674.0
2022-04-20 10:40:00,139.97,140.25,139.89,140.08,26618.0,139.97,140.25,139.89,140.08,26618.0
2022-04-20 10:45:00,140.07,140.28,139.96,140.03,25446.0,140.07,140.28,139.96,140.03,25446.0
2022-04-20 10:50:00,140.05,140.12,139.74,139.87,7096.0,140.05,140.12,139.74,139.87,7096.0
2022-04-20 10:55:00,139.89,140.0,139.55,139.64,7778.0,139.89,140.0,139.55,139.64,7778.0
2022-04-20 11:00:00,139.64,139.67,139.22,139.53,18022.0,139.64,139.67,139.22,139.53,18022.0
2022-04-20 11:05:00,139.46,139.52,139.0,139.11,10998.0,139.46,139.52,139.0,139.11,10998.0
2022-04-20 11:10:00,139.08,139.18,139.0,139.15,10720.0,139.08,139.18,139.0,139.15,10720.0
2022-04-20 11:15:00,139.15,139.32,139.02,139.12,8696.0,139.15,139.32,139.02,139.12,8696.0
2022-04-20 11:20:00,139.1,139.23,139.07,139.08,7503.0,139.1,139.23,139.07,139.08,7503.0
2022-04-20 11:25:00,139.02,139.18,138.49,138.49,18898.0,139.02,139.18,138.49,138.49,18898.0
2022-04-20 11:30:00,138.49,139.21,138.49,138.94,13832.0,138.49,139.21,138.49,138.94,13832.0
2022-04-20 11:35:00,138.83,139.24,138.82,139.09,7698.0,138.83,139.24,138.82,139.09,7698.0
2022-04-20 11:40:00,139.13,139.75,138.99,139.72,13205.0,139.13,139.75,138.99,139.72,13205.0
2022-04-20 11:45:00,139.8,139.99,139.77,139.85,13082.0,139.8,139.99,139.77,139.85,13082.0
2022-04-20 11:50:00,139.89,140.0,139.61,139.69,10050.0,139.89,140.0,139.61,139.69,10050.0
2022-04-20 11:55:00,139.73,139.92,139.73,139.9,6644.0,139.73,139.92,139.73,139.9,6644.0
2022-04-20 12:00:00,139.89,140.06,139.77,139.97,7490.0,139.89,140.06,139.77,139.97,7490.0
2022-04-20 12:05:00,139.9,139.98,139.5,139.5,6723.0,139.9,139.98,139.5,139.5,6723.0
2022-04-20 12:10:00,139.36,139.44,138.87,138.89,4953.0,139.36,139.44,138.87,138.89,4953.0
2022-04-20 12:15:00,138.94,138.98,138.53,138.83,8720.0,138.94,138.98,138.53,138.83,8720.0
2022-04-20 12:20:00,138.76,138.76,138.51,138.76,2811.0,138.76,138.76,138.51,138.76,2811.0
2022-04-20 12:25:00,138.76,138.81,138.64,138.78,2822.0,138.76,138.81,138.64,138.78,2822.0
2022-04-20 12:30:00,138.73,139.0,138.72,138.97,3375.0,138.73,139.0,138.72,138.97,3375.0
2022-04-20 12:35:00,138.98,138.99,138.56,138.62,8675.0,138.98,138.99,138.56,138.62,8675.0
2022-04-20 12:40:00,138.6,138.68,138.36,138.44,6556.0,138.6,138.68,138.36,138.44,6556.0
2022-04-20 12:45:00,138.35,138.51,138.15,138.23,13446.0,138.35,138.51,138.15,138.23,13446.0
2022-04-20 12:50:00,138.22,138.28,138.17,138.17,2276.0,138.22,138.28,138.17,138.17,2276.0
2022-04-20 12:55:00,138.2,138.2,137.97,137.97,2800.0,138.2,138.2,137.97,137.97,2800.0
2022-04-20 13:00:00,137.98,138.55,137.98,138.53,9959.0,137.98,138.55,137.98,138.53,9959.0
2022-04-20 13:05:00,138.46,138.48,137.98,138.07,3637.0,138.46,138.48,137.98,138.07,3637.0
2022-04-20 13:10:00,138.04,138.13,137.9,138.04,3412.0,138.04,138.13,137.9,138.04,3412.0
2022-04-20 13:15:00,138.0,138.02,137.8,137.87,5002.0,138.0,138.02,137.8,137.87,5002.0
2022-04-20 13:20:00,137.86,137.94,137.64,137.87,6221.0,137.86,137.94,137.64,137.87,6221.0
2022-04-20 13:25:00,137.84,138.08,137.8,138.06,4750.0,137.84,138.08,137.8,138.06,4750.0
2022-04-20 13:30:00,138.08,138.13,137.97,138.0,3403.0,138.08,138.13,137.97,138.0,3403.0
2022-04-20 13:35:00,137.95,138.29,137.84,138.28,2725.0,137.95,138.29,137.84,138.28,2725.0
2022-04-20 13:40:00,138.25,138.52,138.2,138.52,3211.0,138.25,138.52,138.2,138.52,3211.0
2022-04-20 13:45:00,138.55,138.6,138.25,138.29,6565.0,138.55,138.6,138.25,138.29,6565.0
2022-04-20 13:50:00,138.22,138.44,138.21,138.3,3259.0,138.22,138.44,138.21,138.3,3259.0
2022-04-20 13:55:00,138.25,138.29,138.16,138.17,4535.0,138.25,138.29,138.16,138.17,4535.0
2022-04-20 14:00:00,138.18,138.48,138.03,138.47,10112.0,138.18,138.48,138.03,138.47,10112.0
2022-04-20 14:05:00,138.49,138.52,138.14,138.14,4731.0,138.49,138.52,138.14,138.14,4731.0
2022-04-20 14:10:00,138.13,138.28,138.06,138.23,2700.0,138.13,138.28,138.06,138.23,2700.0
2022-04-20 14:15:00,138.22,138.32,138.2,138.2,2600.0,138.22,138.32,138.2,138.2,2600.0
2022-04-20 14:20:00,138.23,138.23,138.12,138.2,2692.0,138.23,138.23,138.12,138.2,2692.0
2022-04-20 14:25:00,138.19,138.19,137.75,137.75,6848.0,138.19,138.19,137.75,137.75,6848.0
2022-04-20 14:30:00,137.68,137.82,137.68,137.75,7674.0,137.68,137.82,137.68,137.75,7674.0
2022-04-20 14:35:00,137.74,137.79,137.67,137.72,11804.0,137.74,137.79,137.67,137.72,11804.0
2022-04-20 14:40:00,137.65,137.76,137.5,137.5,13434.0,137.65,137.76,137.5,137.5,13434.0
2022-04-20 14:45:00,137.4,137.62,137.05,137.62,7151.0,137.4,137.62,137.05,137.62,7151.0
2022-04-20 14:50:00,137.6,137.63,137.15,137.16,3956.0,137.6,137.63,137.15,137.16,3956.0
2022-04-20 14:55:00,137.17,137.53,137.1,137.47,6306.0,137.17,137.53,137.1,137.47,6306.0
2022-04-20 15:00:00,137.48,137.81,137.48,137.7,6418.0,137.48,137.81,137.48,137.7,6418.0
2022-04-20 15:05:00,137.65,137.76,137.55,137.59,4442.0,137.65,137.76,137.55,137.59,4442.0
2022-04-20 15:10:00,137.62,137.79,137.53,137.65,4235.0,137.62,137.79,137.53,137.65,4235.0
2022-04-20 15:15:00,137.67,137.93,137.62,137.88,7899.0,137.67,137.93,137.62,137.88,7899.0
2022-04-20 15:20:00,137.87,137.96,137.77,137.9,13358.0,137.87,137.96,137.77,137.9,13358.0
2022-04-20 15:25:00,137.9,137.95,137.5,137.51,4550.0,137.9,137.95,137.5,137.51,4550.0
2022-04-20 15:30:00,137.54,137.58,137.28,137.28,12317.0,137.54,137.58,137.28,137.28,12317.0
2022-04-20 15:35:00,137.31,137.47,137.19,137.47,25784.0,137.31,137.47,137.19,137.47,25784.0
2022-04-20 15:40:00,137.45,137.69,137.42,137.66,9250.0,137.45,137.69,137.42,137.66,9250.0
2022-04-20 15:45:00,137.71,138.08,137.67,137.89,10449.0,137.71,138.08,137.67,137.89,10449.0
2022-04-20 15:50:00,137.93,137.96,137.41,137.41,35988.0,137.93,137.96,137.41,137.41,35988.0
2022-04-20 15:55:00,137.43,137.57,137.32,137.33,53571.0,137.43,137.57,137.32,137.33,53571.0
2022-04-21 09:30:00,137.63,138.67,137.56,137.92,21522.0,137.63,138.67,137.56,137.92,21522.0
2022-04-21 09:35:00,137.47,137.9,137.05,137.69,5705.0,137.47,137.9,137.05,137.69,5705.0
2022-04-21 09:40:00,137.78,137.93,137.42,137.68,12300.0,137.78,137.93,137.42,137.68,12300.0
2022-04-21 09:45:00,137.57,137.57,136.62,136.73,5498.0,137.57,137.57,136.62,136.73,5498.0
2022-04-21 09:50:00,136.89,137.33,136.6,136.75,9484.0,136.89,137.33,136.6,136.75,9484.0
2022-04-21 09:55:00,136.8,136.95,136.71,136.8,3500.0,136.8,136.95,136.71,136.8,3500.0
2022-04-21 10:00:00,136.71,137.12,136.55,137.12,9665.0,136.71,137.12,136.55,137.12,9665.0
2022-04-21 10:05:00,137.11,137.21,136.77,136.81,6755.0,137.11,137.21,136.77,136.81,6755.0
2022-04-21 10:10:00,136.74,136.74,136.24,136.24,4520.0,136.74,136.74,136.24,136.24,4520.0
2022-04-21 10:15:00,136.33,137.13,136.18,136.69,3957.0,136.33,137.13,136.18,136.69,3957.0
2022-04-21 10:20:00,136.67,136.89,136.45,136.69,7985.0,136.67,136.89,136.45,136.69,7985.0
2022-04-21 10:25:00,136.69,137.68,136.69,137.52,13577.0,136.69,137.68,136.69,137.52,13577.0
2022-04-21 10:30:00,137.62,137.68,137.13,137.13,9283.0,137.62,137.68,137.13,137.13,9283.0
2022-04-21 10:35:00,137.16,137.22,136.37,136.37,19013.0,137.16,137.22,136.37,136.37,19013.0
2022-04-21 10:40:00,136.37,136.37,136.0,136.2,9954.0,136.37,136.37,136.0,136.2,9954.0
2022-04-21 10:45:00,136.21,136.21,135.44,135.44,22311.0,136.21,136.21,135.44,135.44,22311.0
2022-04-21 10:50:00,135.55,135.69,135.53,135.56,3099.0,135.55,135.69,135.53,135.56,3099.0
2022-04-21 10:55:00,135.59,135.88,135.52,135.66,54206.0,135.59,135.88,135.52,135.66,54206.0
2022-04-21 11:00:00,135.59,135.87,135.43,135.73,15504.0,135.59,135.87,135.43,135.73,15504.0
2022-04-21 11:05:00,135.76,136.06,135.6,136.0,10361.0,135.76,136.06,135.6,136.0,10361.0
2022-04-21 11:10:00,135.97,136.41,135.85,136.06,9087.0,135.97,136.41,135.85,136.06,9087.0
2022-04-21 11:15:00,136.05,136.21,135.92,136.21,4595.0,136.05,136.21,135.92,136.21,4595.0
2022-04-21 11:20:00,136.21,136.21,135.84,136.13,4500.0,136.21,136.21,135.84,136.13,4500.0
2022-04-21 11:25:00,136.17,136.21,135.59,135.59,4643.0,136.17,136.21,135.59,135.59,4643.0
2022-04-21 11:30:00,135.46,135.91,135.46,135.81,19328.0,135.46,135.91,135.46,135.81,19328.0
2022-04-21 11:35:00,135.72,135.72,135.08,135.08,3511.0,135.72,135.72,135.08,135.08,3511.0
2022-04-21 11:40:00,135.07,135.14,134.82,134.82,8246.0,135.07,135.14,134.82,134.82,8246.0
2022-04-21 11:45:00,134.73,134.82,134.61,134.66,2866.0,134.73,134.82,134.61,134.66,2866.0
2022-04-21 11:50:00,134.71,134.86,134.43,134.43,4867.0,134.71,134.86,134.43,134.43,4867.0
2022-04-21 11:55:00,134.45,134.45,133.95,134.16,17188.0,134.45,134.45,133.95,134.16,17188.0
2022-04-21 12:00:00,134.11,134.39,134.04,134.08,15303.0,134.11,134.39,134.04,134.08,15303.0
2022-04-21 12:05:00,134.13,134.35,134.04,134.04,4438.0,134.13,134.35,134.04,134.04,4438.0
2022-04-21 12:10:00,134.09,134.14,133.55,133.74,50399.0,134.09,134.14,133.55,133.74,50399.0
2022-04-21 12:15:00,133.73,133.75,133.15,133.33,13110.0,133.73,133.75,133.15,133.33,13110.0
2022-04-21 12:20:00,133.28,133.42,132.91,133.15,14247.0,133.28,133.42,132.91,133.15,14247.0
2022-04-21 12:25:00,133.09,133.51,133.09,133.41,2795.0,133.09,133.51,133.09,133.41,2795.0
2022-04-21 12:30:00,133.4,133.49,133.3,133.3,7681.0,133.4,133.49,133.3,133.3,7681.0
2022-04-21 12:35:00,133.3,133.34,132.68,132.68,19247.0,133.3,133.34,132.68,132.68,19247.0
2022-04-21 12:40:00,132.7,132.77,132.45,132.65,8161.0,132.7,132.77,132.45,132.65,8161.0
2022-04-21 12:45:00,132.66,132.92,132.6,132.83,8031.0,132.66,132.92,132.6,132.83,8031.0
2022-04-21 12:50:00,132.89,132.89,132.56,132.72,5574.0,132.89,132.89,132.56,132.72,5574.0
2022-04-21 12:55:00,132.73,132.73,132.28,132.28,2892.0,132.73,132.73,132.28,132.28,2892.0
2022-04-21 13:00:00,132.27,132.3,131.51,132.07,14956.0,132.27,132.3,131.51,132.07,14956.0
2022-04-21 13:05:00,132.15,132.52,131.92,132.44,53636.0,132.15,132.52,131.92,132.44,53636.0
2022-04-21 13:10:00,132.66,132.88,132.59,132.88,15406.0,132.66,132.88,132.59,132.88,15406.0
2022-04-21 13:15:00,132.85,133.0,132.37,132.37,15829.0,132.85,133.0,132.37,132.37,15829.0
2022-04-21 13:20:00,132.51,133.39,132.51,133.3,9953.0,132.51,133.39,132.51,133.3,9953.0
2022-04-21 13:25:00,133.26,133.39,132.84,133.27,6694.0,133.26,133.39,132.84,133.27,6694.0
2022-04-21 13:30:00,133.3,133.39,133.06,133.09,4329.0,133.3,133.39,133.06,133.09,4329.0
2022-04-21 13:35:00,133.05,133.17,132.91,133.08,4204.0,133.05,133.17,132.91,133.08,4204.0
2022-04-21 13:40:00,133.08,133.28,132.99,133.13,4200.0,133.08,133.28,132.99,133.13,4200.0
2022-04-21 13:45:00,133.05,133.44,132.99,133.2,7395.0,133.05,133.44,132.99,133.2,7395.0
2022-04-21 13:50:00,133.1,133.12,132.75,132.75,4000.0,133.1,133.12,132.75,132.75,4000.0
2022-04-21 13:55:00,132.79,132.94,132.7,132.72,6654.0,132.79,132.94,132.7,132.72,6654.0
2022-04-21 14:00:00,132.71,132.78,132.37,132.44,6242.0,132.71,132.78,132.37,132.44,6242.0
2022-04-21 14:05:00,132.43,132.47,132.36,132.41,3400.0,132.43,132.47,132.36,132.41,3400.0
2022-04-21 14:10:00,132.39,132.51,132.27,132.37,4364.0,132.39,132.51,132.27,132.37,4364.0
2022-04-21 14:15:00,132.26,132.47,132.16,132.19,5872.0,132.26,132.47,132.16,132.19,5872.0
2022-04-21 14:20:00,132.2,132.27,131.8,131.92,11602.0,132.2,132.27,131.8,131.92,11602.0
2022-04-21 14:25:00,131.91,132.16,131.91,132.02,3841.0,131.91,132.16,131.91,132.02,3841.0
2022-04-21 14:30:00,132.0,132.3,131.74,132.17,30035.0,132.0,132.3,131.74,132.17,30035.0
2022-04-21 14:35:00,132.16,132.59,132.16,132.21,6181.0,132.16,132.59,132.16,132.21,6181.0
2022-04-21 14:40:00,132.26,132.26,131.93,131.93,3401.0,132.26,132.26,131.93,131.93,3401.0
2022-04-21 14:45:00,131.97,132.34,131.95,132.23,10616.0,131.97,132.34,131.95,132.23,10616.0
2022-04-21 14:50:00,132.25,132.35,132.22,132.27,6048.0,132.25,132.35,132.22,132.27,6048.0
2022-04-21 14:55:00,132.3,132.49,132.2,132.45,12630.0,132.3,132.49,132.2,132.45,12630.0
2022-04-21 15:00:00,132.45,132.45,132.02,132.07,8628.0,132.45,132.45,132.02,132.07,8628.0
2022-04-21 15:05:00,132.06,132.17,131.72,131.76,19391.0,132.06,132.17,131.72,131.76,19391.0
2022-04-21 15:10:00,131.74,131.8,131.49,131.77,7592.0,131.74,131.8,131.49,131.77,7592.0
2022-04-21 15:15:00,131.82,132.16,131.79,131.99,8376.0,131.82,132.16,131.79,131.99,8376.0
2022-04-21 15:20:00,131.94,132.11,131.84,131.97,7628.0,131.94,132.11,131.84,131.97,7628.0
2022-04-21 15:25:00,132.02,132.1,131.72,132.01,16629.0,132.02,132.1,131.72,132.01,16629.0
2022-04-21 15:30:00,132.03,132.07,131.66,131.68,13312.0,132.03,132.07,131.66,131.68,13312.0
2022-04-21 15:35:00,131.59,131.59,131.41,131.57,8551.0,131.59,131.59,131.41,131.57,8551.0
2022-04-21 15:40:00,131.6,131.83,131.53,131.7,24769.0,131.6,131.83,131.53,131.7,24769.0
2022-04-21 15:45:00,131.71,131.77,131.41,131.41,15531.0,131.71,131.77,131.41,131.41,15531.0
2022-04-21 15:50:00,131.41,131.85,131.41,131.77,33622.0,131.41,131.85,131.41,131.77,33622.0
2022-04-21 15:55:00,131.75,131.85,131.37,131.52,90954.0,131.75,131.85,131.37,131.52,90954.0
2022-04-22 09:30:00,132.65,133.82,131.53,133.66,47461.0,132.65,133.82,131.53,133.66,47461.0
2022-04-22 09:35:00,133.52,134.39,133.17,133.78,44395.0,133.52,134.39,133.17,133.78,44395.0
2022-04-22 09:40:00,133.87,133.87,132.71,133.26,20907.0,133.87,133.87,132.71,133.26,20907.0
2022-04-22 09:45:00,133.11,133.26,132.27,132.92,20249.0,133.11,133.26,132.27,132.92,20249.0
2022-04-22 09:50:00,133.11,133.5,132.92,133.08,15302.0,133.11,133.5,132.92,133.08,15302.0
2022-04-22 09:55:00,132.98,133.42,132.77,133.01,23602.0,132.98,133.42,132.77,133.01,23602.0
2022-04-22 10:00:00,133.03,134.42,133.02,133.81,38105.0,133.03,134.42,133.02,133.81,38105.0
2022-04-22 10:05:00,133.87,134.68,133.87,134.66,17980.0,133.87,134.68,133.87,134.66,17980.0
2022-04-22 10:10:00,134.56,134.71,133.74,133.74,14594.0,134.56,134.71,133.74,133.74,14594.0
2022-04-22 10:15:00,133.76,133.85,133.26,133.55,24496.0,133.76,133.85,133.26,133.55,24496.0
2022-04-22 10:20:00,133.5,133.52,132.96,133.12,29685.0,133.5,133.52,132.96,133.12,29685.0
2022-04-22 10:25:00,133.09,133.11,132.55,132.83,29802.0,133.09,133.11,132.55,132.83,29802.0
2022-04-22 10:30:00,132.88,133.15,132.64,133.09,20791.0,132.88,133.15,132.64,133.09,20791.0
2022-04-22 10:35:00,133.1,133.44,132.92,132.93,15020.0,133.1,133.44,132.92,132.93,15020.0
2022-04-22 10:40:00,132.85,133.0,132.64,132.87,11834.0,132.85,133.0,132.64,132.87,11834.0
2022-04-22 10:45:00,132.86,133.33,132.85,133.02,11142.0,132.86,133.33,132.85,133.02,11142.0
2022-04-22 10:50:00,132.95,133.12,132.8,133.08,7579.0,132.95,133.12,132.8,133.08,7579.0
2022-04-22 10:55:00,133.09,133.3,133.08,133.11,11205.0,133.09,133.3,133.08,133.11,11205.0
2022-04-22 11:00:00,133.11,133.11,132.65,132.68,10496.0,133.11,133.11,132.65,132.68,10496.0
2022-04-22 11:05:00,132.68,133.46,132.63,133.4,12788.0,132.68,133.46,132.63,133.4,12788.0
2022-04-22 11:10:00,133.43,133.43,132.91,132.96,6999.0,133.43,133.43,132.91,132.96,6999.0
2022-04-22 11:15:00,133.01,133.02,132.68,132.93,10846.0,133.01,133.02,132.68,132.93,10846.0
2022-04-22 11:20:00,132.95,133.3,132.73,132.73,9554.0,132.95,133.3,132.73,132.73,9554.0
2022-04-22 11:25:00,132.73,133.03,132.7,132.88,11131.0,132.73,133.03,132.7,132.88,11131.0
2022-04-22 11:30:00,132.85,132.97,132.67,132.82,14291.0,132.85,132.97,132.67,132.82,14291.0
2022-04-22 11:35:00,132.79,133.05,132.75,132.81,10324.0,132.79,133.05,132.75,132.81,10324.0
2022-04-22 11:40:00,132.82,133.07,132.78,132.81,6932.0,132.82,133.07,132.78,132.81,6932.0
2022-04-22 11:45:00,132.81,133.38,132.79,133.24,5186.0,132.81,133.38,132.79,133.24,5186.0
2022-04-22 11:50:00,133.2,133.2,132.91,133.06,8773.0,133.2,133.2,132.91,133.06,8773.0
2022-04-22 11:55:00,133.09,133.13,132.38,132.49,29424.0,133.09,133.13,132.38,132.49,29424.0
2022-04-22 12:00:00,132.49,132.55,132.41,132.53,8691.0,132.49,132.55,132.41,132.53,8691.0
2022-04-22 12:05:00,132.6,132.7,132.37,132.37,10719.0,132.6,132.7,132.37,132.37,10719.0
2022-04-22 12:10:00,132.36,132.76,132.16,132.76,8514.0,132.36,132.76,132.16,132.76,8514.0
2022-04-22 12:15:00,132.69,132.7,132.21,132.44,12371.0,132.69,132.7,132.21,132.44,12371.0
2022-04-22 12:20:00,132.44,132.6,132.26,132.42,7946.0,132.44,132.6,132.26,132.42,7946.0
2022-04-22 12:25:00,132.43,132.44,131.85,132.03,7850.0,132.43,132.44,131.85,132.03,7850.0
2022-04-22 12:30:00,131.92,132.28,131.92,132.26,11256.0,131.92,132.28,131.92,132.26,11256.0
2022-04-22 12:35:00,132.31,132.37,132.0,132.0,7868.0,132.31,132.37,132.0,132.0,7868.0
2022-04-22 12:40:00,131.96,131.96,131.44,131.44,5002.0,131.96,131.96,131.44,131.44,5002.0
2022-04-22 12:45:00,131.5,132.26,131.45,132.22,13821.0,131.5,132.26,131.45,132.22,13821.0
2022-04-22 12:50:00,132.23,134.99,132.23,134.07,186431.0,132.23,134.99,132.23,134.07,186431.0
2022-04-22 12:55:00,134.02,135.0,133.09,134.98,140690.0,134.02,135.0,133.09,134.98,140690.0
2022-04-22 13:00:00,134.9,135.14,133.61,134.47,70964.0,134.9,135.14,133.61,134.47,70964.0
2022-04-22 13:05:00,134.61,134.61,134.03,134.44,33951.0,134.61,134.61,134.03,134.44,33951.0
2022-04-22 13:10:00,134.37,134.74,134.27,134.67,39065.0,134.37,134.74,134.27,134.67,39065.0
2022-04-22 13:15:00,134.63,134.85,134.36,134.59,60207.0,134.63,134.85,134.36,134.59,60207.0
2022-04-22 13:20:00,134.67,134.77,134.47,134.61,28666.0,134.67,134.77,134.47,134.61,28666.0
2022-04-22 13:25:00,134.62,134.9,134.47,134.78,12294.0,134.62,134.9,134.47,134.78,12294.0
2022-04-22 13:30:00,134.8,134.9,134.66,134.71,18712.0,134.8,134.9,134.66,134.71,18712.0
2022-04-22 13:35:00,134.72,135.24,134.61,135.16,28352.0,134.72,135.24,134.61,135.16,28352.0
2022-04-22 13:40:00,135.13,135.35,134.91,135.15,30251.0,135.13,135.35,134.91,135.15,30251.0
2022-04-22 13:45:00,135.22,135.44,134.97,135.41,41979.0,135.22,135.44,134.97,135.41,41979.0
2022-04-22 13:50:00,135.41,135.42,135.2,135.28,33600.0,135.41,135.42,135.2,135.28,33600.0
2022-04-22 13:55:00,135.28,135.45,134.95,135.25,54451.0,135.28,135.45,134.95,135.25,54451.0
2022-04-22 14:00:00,135.25,135.43,135.15,135.22,29260.0,135.25,135.43,135.15,135.22,29260.0
2022-04-22 14:05:00,135.19,135.37,135.14,135.22,13377.0,135.19,135.37,135.14,135.22,13377.0
2022-04-22 14:10:00,135.2,135.2,134.92,134.92,12969.0,135.2,135.2,134.92,134.92,12969.0
2022-04-22 14:15:00,134.91,134.91,134.62,134.77,18070.0,134.91,134.91,134.62,134.77,18070.0
2022-04-22 14:20:00,134.75,135.1,134.71,135.03,10239.0,134.75,135.1,134.71,135.03,10239.0
2022-04-22 14:25:00,135.02,135.17,135.0,135.12,18492.0,135.02,135.17,135.0,135.12,18492.0
2022-04-22 14:30:00,135.12,135.25,134.97,135.14,25246.0,135.12,135.25,134.97,135.14,25246.0
2022-04-22 14:35:00,135.14,135.17,134.86,135.03,22385.0,135.14,135.17,134.86,135.03,22385.0
2022-04-22 14:40:00,135.08,135.21,135.04,135.17,14331.0,135.08,135.21,135.04,135.17,14331.0
2022-04-22 14:45:00,135.24,135.24,135.04,135.08,15471.0,135.24,135.24,135.04,135.08,15471.0
2022-04-22 14:50:00,135.1,135.35,135.09,135.32,21262.0,135.1,135.35,135.09,135.32,21262.0
2022-04-22 14:55:00,135.34,135.45,135.3,135.44,28952.0,135.34,135.45,135.3,135.44,28952.0
2022-04-22 15:00:00,135.47,135.48,135.09,135.13,25465.0,135.47,135.48,135.09,135.13,25465.0
2022-04-22 15:05:00,135.13,135.27,134.99,135.06,59647.0,135.13,135.27,134.99,135.06,59647.0
2022-04-22 15:10:00,135.06,135.41,135.05,135.37,20059.0,135.06,135.41,135.05,135.37,20059.0
2022-04-22 15:15:00,135.3,135.93,135.25,135.83,24054.0,135.3,135.93,135.25,135.83,24054.0
2022-04-22 15:20:00,135.85,135.97,135.7,135.94,17139.0,135.85,135.97,135.7,135.94,17139.0
2022-04-22 15:25:00,135.96,136.33,135.92,136.31,60820.0,135.96,136.33,135.92,136.31,60820.0
2022-04-22 15:30:00,136.3,136.48,136.3,136.46,40771.0,136.3,136.48,136.3,136.46,40771.0
2022-04-22 15:35:00,136.46,136.62,136.38,136.5,30775.0,136.46,136.62,136.38,136.5,30775.0
2022-04-22 15:40:00,136.5,136.57,136.29,136.54,89970.0,136.5,136.57,136.29,136.54,89970.0
2022-04-22 15:45:00,136.53,136.61,136.38,136.55,79726.0,136.53,136.61,136.38,136.55,79726.0
2022-04-22 15:50:00,136.55,136.83,136.31,136.31,169625.0,136.55,136.83,136.31,136.31,169625.0
2022-04-22 15:55:00,136.32,136.69,136.24,136.37,279258.0,136.32,136.69,136.24,136.37,279258.0
2022-04-25 09:30:00,135.29,136.21,135.19,135.4,66128.0,135.29,136.21,135.19,135.4,66128.0
2022-04-25 09:35:00,135.76,136.46,135.23,136.03,36742.0,135.76,136.46,135.23,136.03,36742.0
2022-04-25 09:40:00,136.0,136.36,134.19,134.28,57510.0,136.0,136.36,134.19,134.28,57510.0
2022-04-25 09:45:00,134.18,134.23,133.25,133.35,20986.0,134.18,134.23,133.25,133.35,20986.0
2022-04-25 09:50:00,133.29,134.1,133.0,133.9,30685.0,133.29,134.1,133.0,133.9,30685.0
2022-04-25 09:55:00,133.81,133.86,133.04,133.04,10970.0,133.81,133.86,133.04,133.04,10970.0
2022-04-25 10:00:00,133.12,133.53,132.68,132.94,18514.0,133.12,133.53,132.68,132.94,18514.0
2022-04-25 10:05:00,132.98,133.07,132.43,132.78,19308.0,132.98,133.07,132.43,132.78,19308.0
2022-04-25 10:10:00,132.88,133.11,132.61,132.94,11095.0,132.88,133.11,132.61,132.94,11095.0
2022-04-25 10:15:00,133.04,133.24,132.92,133.24,8403.0,133.04,133.24,132.92,133.24,8403.0
2022-04-25 10:20:00,133.18,133.87,132.9,133.87,12946.0,133.18,133.87,132.9,133.87,12946.0
2022-04-25 10:25:00,133.99,134.18,133.92,134.0,14808.0,133.99,134.18,133.92,134.0,14808.0
2022-04-25 10:30:00,134.0,134.26,133.94,134.22,13832.0,134.0,134.26,133.94,134.22,13832.0
2022-04-25 10:35:00,134.15,134.2,133.83,133.83,17310.0,134.15,134.2,133.83,133.83,17310.0
2022-04-25 10:40:00,133.92,133.92,133.18,133.38,9954.0,133.92,133.92,133.18,133.38,9954.0
2022-04-25 10:45:00,133.4,133.66,133.15,133.61,12524.0,133.4,133.66,133.15,133.61,12524.0
2022-04-25 10:50:00,133.61,133.61,132.88,132.95,13397.0,133.61,133.61,132.88,132.95,13397.0
2022-04-25 10:55:00,132.94,133.01,132.25,132.25,17674.0,132.94,133.01,132.25,132.25,17674.0
2022-04-25 11:00:00,132.18,132.2,131.61,131.76,24835.0,132.18,132.2,131.61,131.76,24835.0
2022-04-25 11:05:00,131.71,132.25,131.63,132.19,33991.0,131.71,132.25,131.63,132.19,33991.0
2022-04-25 11:10:00,132.14,132.73,132.03,132.04,49256.0,132.14,132.73,132.03,132.04,49256.0
2022-04-25 11:15:00,132.03,132.2,131.7,131.83,53222.0,132.03,132.2,131.7,131.83,53222.0
2022-04-25 11:20:00,131.83,132.22,131.82,132.0,10462.0,131.83,132.22,131.82,132.0,10462.0
2022-04-25 11:25:00,132.05,132.33,131.91,131.91,7291.0,132.05,132.33,131.91,131.91,7291.0
2022-04-25 11:30:00,131.92,132.25,131.57,131.78,11183.0,131.92,132.25,131.57,131.78,11183.0
2022-04-25 11:35:00,131.88,132.24,131.87,132.06,10070.0,131.88,132.24,131.87,132.06,10070.0
2022-04-25 11:40:00,132.05,132.05,131.7,131.75,6277.0,132.05,132.05,131.7,131.75,6277.0
2022-04-25 11:45:00,131.63,131.78,131.4,131.62,4578.0,131.63,131.78,131.4,131.62,4578.0
2022-04-25 11:50:00,131.51,131.79,131.46,131.79,4039.0,131.51,131.79,131.46,131.79,4039.0
2022-04-25 11:55:00,131.76,131.79,131.54,131.6,5173.0,131.76,131.79,131.54,131.6,5173.0
2022-04-25 12:00:00,131.63,131.75,131.43,131.75,9081.0,131.63,131.75,131.43,131.75,9081.0
2022-04-25 12:05:00,131.79,132.76,131.79,132.72,9904.0,131.79,132.76,131.79,132.72,9904.0
2022-04-25 12:10:00,132.67,132.68,131.95,132.09,12220.0,132.67,132.68,131.95,132.09,12220.0
2022-04-25 12:15:00,132.09,132.41,132.01,132.06,7854.0,132.09,132.41,132.01,132.06,7854.0
2022-04-25 12:20:00,132.11,132.45,132.11,132.41,5701.0,132.11,132.45,132.11,132.41,5701.0
2022-04-25 12:25:00,132.41,132.57,132.25,132.49,9200.0,132.41,132.57,132.25,132.49,9200.0
2022-04-25 12:30:00,132.53,132.78,132.41,132.64,8405.0,132.53,132.78,132.41,132.64,8405.0
2022-04-25 12:35:00,132.67,133.07,132.66,132.72,6600.0,132.67,133.07,132.66,132.72,6600.0
2022-04-25 12:40:00,132.73,132.73,132.51,132.61,5094.0,132.73,132.73,132.51,132.61,5094.0
2022-04-25 12:45:00,132.65,132.9,132.3,132.89,5083.0,132.65,132.9,132.3,132.89,5083.0
2022-04-25 12:50:00,132.84,132.91,132.6,132.6,4904.0,132.84,132.91,132.6,132.6,4904.0
2022-04-25 12:55:00,132.5,132.66,132.4,132.61,8512.0,132.5,132.66,132.4,132.61,8512.0
2022-04-25 13:00:00,132.64,132.82,132.23,132.6,12240.0,132.64,132.82,132.23,132.6,12240.0
2022-04-25 13:05:00,132.63,133.02,132.6,133.02,5528.0,132.63,133.02,132.6,133.02,5528.0
2022-04-25 13:10:00,133.03,133.46,133.03,133.35,6322.0,133.03,133.46,133.03,133.35,6322.0
2022-04-25 13:15:00,133.4,133.7,133.4,133.44,3884.0,133.4,133.7,133.4,133.44,3884.0
2022-04-25 13:20:00,133.42,133.47,132.98,133.05,6967.0,133.42,133.47,132.98,133.05,6967.0
2022-04-25 13:25:00,133.05,133.07,132.6,132.79,4850.0,133.05,133.07,132.6,132.79,4850.0
2022-04-25 13:30:00,132.83,133.12,132.66,132.66,5610.0,132.83,133.12,132.66,132.66,5610.0
2022-04-25 13:35:00,132.68,132.86,132.51,132.78,9822.0,132.68,132.86,132.51,132.78,9822.0
2022-04-25 13:40:00,132.92,133.08,132.88,132.96,5300.0,132.92,133.08,132.88,132.96,5300.0
2022-04-25 13:45:00,132.99,132.99,132.69,132.97,3900.0,132.99,132.99,132.69,132.97,3900.0
2022-04-25 13:50:00,132.94,133.19,132.89,133.03,7910.0,132.94,133.19,132.89,133.03,7910.0
2022-04-25 13:55:00,133.03,133.03,132.52,132.67,3962.0,133.03,133.03,132.52,132.67,3962.0
2022-04-25 14:00:00,132.71,132.75,132.3,132.41,6409.0,132.71,132.75,132.3,132.41,6409.0
2022-04-25 14:05:00,132.36,132.72,132.22,132.54,4230.0,132.36,132.72,132.22,132.54,4230.0
2022-04-25 14:10:00,132.67,132.72,132.15,132.49,9366.0,132.67,132.72,132.15,132.49,9366.0
2022-04-25 14:15:00,132.51,132.64,132.41,132.58,5789.0,132.51,132.64,132.41,132.58,5789.0
2022-04-25 14:20:00,132.56,132.96,132.45,132.95,9337.0,132.56,132.96,132.45,132.95,9337.0
2022-04-25 14:25:00,132.98,133.25,132.96,133.23,13622.0,132.98,133.25,132.96,133.23,13622.0
2022-04-25 14:30:00,133.3,133.51,133.29,133.48,9053.0,133.3,133.51,133.29,133.48,9053.0
2022-04-25 14:35:00,133.51,133.65,133.15,133.29,41014.0,133.51,133.65,133.15,133.29,41014.0
2022-04-25 14:40:00,133.17,133.18,132.84,132.84,5754.0,133.17,133.18,132.84,132.84,5754.0
2022-04-25 14:45:00,132.83,133.47,132.79,133.38,5126.0,132.83,133.47,132.79,133.38,5126.0
2022-04-25 14:50:00,133.41,133.41,133.05,133.13,6687.0,133.41,133.41,133.05,133.13,6687.0
2022-04-25 14:55:00,133.13,133.15,132.59,132.65,8236.0,133.13,133.15,132.59,132.65,8236.0
2022-04-25 15:00:00,132.64,132.65,131.9,132.07,9710.0,132.64,132.65,131.9,132.07,9710.0
2022-04-25 15:05:00,132.03,132.03,131.73,131.99,11282.0,132.03,132.03,131.73,131.99,11282.0
2022-04-25 15:10:00,131.99,132.36,131.97,132.36,13914.0,131.99,132.36,131.97,132.36,13914.0
2022-04-25 15:15:00,132.38,132.71,132.29,132.6,11896.0,132.38,132.71,132.29,132.6,11896.0
2022-04-25 15:20:00,132.64,132.77,132.59,132.74,7470.0,132.64,132.77,132.59,132.74,7470.0
2022-04-25 15:25:00,132.8,132.84,132.5,132.76,8731.0,132.8,132.84,132.5,132.76,8731.0
2022-04-25 15:30:00,132.76,132.79,132.58,132.63,9133.0,132.76,132.79,132.58,132.63,9133.0
2022-04-25 15:35:00,132.62,132.91,132.59,132.82,12303.0,132.62,132.91,132.59,132.82,12303.0
2022-04-25 15:40:00,132.87,133.11,132.77,133.08,11198.0,132.87,133.11,132.77,133.08,11198.0
2022-04-25 15:45:00,133.06,133.14,132.57,132.68,18499.0,133.06,133.14,132.57,132.68,18499.0
2022-04-25 15:50:00,132.79,133.04,132.65,132.93,38633.0,132.79,133.04,132.65,132.93,38633.0
2022-04-25 15:55:00,132.87,133.0,132.76,132.92,101628.0,132.87,133.0,132.76,132.92,101628.0
2022-04-26 09:30:00,131.87,132.36,130.86,131.0,31684.0,131.87,132.36,130.86,131.0,31684.0
2022-04-26 09:35:00,130.99,131.4,130.82,131.07,6404.0,130.99,131.4,130.82,131.07,6404.0
2022-04-26 09:40:00,131.15,131.26,130.52,130.6,11507.0,131.15,131.26,130.52,130.6,11507.0
2022-04-26 09:45:00,130.5,130.53,129.67,129.67,20051.0,130.5,130.53,129.67,129.67,20051.0
2022-04-26 09:50:00,129.63,129.64,128.58,128.84,46555.0,129.63,129.64,128.58,128.84,46555.0
2022-04-26 09:55:00,128.8,128.8,127.24,127.31,36373.0,128.8,128.8,127.24,127.31,36373.0
2022-04-26 10:00:00,127.38,127.7,126.99,127.07,31811.0,127.38,127.7,126.99,127.07,31811.0
2022-04-26 10:05:00,127.05,127.77,126.88,127.72,29984.0,127.05,127.77,126.88,127.72,29984.0
2022-04-26 10:10:00,127.67,127.71,127.08,127.13,17795.0,127.67,127.71,127.08,127.13,17795.0
2022-04-26 10:15:00,127.04,127.04,126.39,126.63,27115.0,127.04,127.04,126.39,126.63,27115.0
2022-04-26 10:20:00,126.63,127.1,126.15,126.56,27018.0,126.63,127.1,126.15,126.56,27018.0
2022-04-26 10:25:00,126.55,126.78,126.06,126.61,47319.0,126.55,126.78,126.06,126.61,47319.0
2022-04-26 10:30:00,126.68,126.74,126.42,126.54,19904.0,126.68,126.74,126.42,126.54,19904.0
2022-04-26 10:35:00,126.54,126.74,126.16,126.3,34909.0,126.54,126.74,126.16,126.3,34909.0
2022-04-26 10:40:00,126.32,127.32,126.22,126.98,28344.0,126.32,127.32,126.22,126.98,28344.0
2022-04-26 10:45:00,127.0,127.36,126.97,127.25,12815.0,127.0,127.36,126.97,127.25,12815.0
2022-04-26 10:50:00,127.24,127.24,126.31,126.32,30993.0,127.24,127.24,126.31,126.32,30993.0
2022-04-26 10:55:00,126.26,126.53,126.1,126.39,12156.0,126.26,126.53,126.1,126.39,12156.0
2022-04-26 11:00:00,126.35,126.38,125.75,125.83,20580.0,126.35,126.38,125.75,125.83,20580.0
2022-04-26 11:05:00,125.82,126.41,125.61,126.29,26576.0,125.82,126.41,125.61,126.29,26576.0
2022-04-26 11:10:00,126.25,126.25,125.11,125.74,79264.0,126.25,126.25,125.11,125.74,79264.0
2022-04-26 11:15:00,125.68,126.04,125.45,125.56,20658.0,125.68,126.04,125.45,125.56,20658.0
2022-04-26 11:20:00,125.63,126.28,125.62,126.0,12494.0,125.63,126.28,125.62,126.0,12494.0
2022-04-26 11:25:00,125.87,126.18,125.75,125.86,10303.0,125.87,126.18,125.75,125.86,10303.0
2022-04-26 11:30:00,125.75,126.44,125.66,126.12,14718.0,125.75,126.44,125.66,126.12,14718.0
2022-04-26 11:35:00,126.01,126.01,125.65,125.75,12256.0,126.01,126.01,125.65,125.75,12256.0
2022-04-26 11:40:00,125.73,125.74,125.38,125.42,8690.0,125.73,125.74,125.38,125.42,8690.0
2022-04-26 11:45:00,125.37,126.07,125.09,125.94,44303.0,125.37,126.07,125.09,125.94,44303.0
2022-04-26 11:50:00,126.06,127.34,126.02,126.7,86729.0,126.06,127.34,126.02,126.7,86729.0
2022-04-26 11:55:00,126.7,126.77,126.49,126.57,28418.0,126.7,126.77,126.49,126.57,28418.0
2022-04-26 12:00:00,126.58,126.93,126.3,126.69,127377.0,126.58,126.93,126.3,126.69,127377.0
2022-04-26 12:05:00,126.74,126.8,126.44,126.79,6224.0,126.74,126.8,126.44,126.79,6224.0
2022-04-26 12:10:00,126.85,127.01,126.62,126.98,26302.0,126.85,127.01,126.62,126.98,26302.0
2022-04-26 12:15:00,126.93,127.19,126.89,127.17,21073.0,126.93,127.19,126.89,127.17,21073.0
2022-04-26 12:20:00,127.16,128.2,127.16,127.91,22660.0,127.16,128.2,127.16,127.91,22660.0
2022-04-26 12:25:00,127.86,128.22,127.86,127.99,43386.0,127.86,128.22,127.86,127.99,43386.0
2022-04-26 12:30:00,128.0,128.07,127.64,128.04,13638.0,128.0,128.07,127.64,128.04,13638.0
2022-04-26 12:35:00,128.05,128.08,127.41,127.49,10778.0,128.05,128.08,127.41,127.49,10778.0
2022-04-26 12:40:00,127.47,127.78,127.4,127.61,10602.0,127.47,127.78,127.4,127.61,10602.0
2022-04-26 12:45:00,127.55,127.55,127.37,127.48,5265.0,127.55,127.55,127.37,127.48,5265.0
2022-04-26 12:50:00,127.5,127.75,127.5,127.6,4113.0,127.5,127.75,127.5,127.6,4113.0
2022-04-26 12:55:00,127.6,128.29,127.54,128.2,7683.0,127.6,128.29,127.54,128.2,7683.0
2022-04-26 13:00:00,128.27,128.27,127.0,127.01,13958.0,128.27,128.27,127.0,127.01,13958.0
2022-04-26 13:05:00,127.07,127.21,126.88,126.93,26072.0,127.07,127.21,126.88,126.93,26072.0
2022-04-26 13:10:00,126.91,127.05,126.81,126.85,7946.0,126.91,127.05,126.81,126.85,7946.0
2022-04-26 13:15:00,126.81,126.82,126.59,126.62,5994.0,126.81,126.82,126.59,126.62,5994.0
2022-04-26 13:20:00,126.59,126.77,126.09,126.12,10253.0,126.59,126.77,126.09,126.12,10253.0
2022-04-26 13:25:00,126.18,126.67,126.18,126.56,8104.0,126.18,126.67,126.18,126.56,8104.0
2022-04-26 13:30:00,126.52,126.56,126.21,126.45,17605.0,126.52,126.56,126.21,126.45,17605.0
2022-04-26 13:35:00,126.48,126.48,125.88,126.07,52185.0,126.48,126.48,125.88,126.07,52185.0
2022-04-26 13:40:00,126.03,126.63,125.77,126.41,11329.0,126.03,126.63,125.77,126.41,11329.0
2022-04-26 13:45:00,126.45,126.77,126.39,126.56,12011.0,126.45,126.77,126.39,126.56,12011.0
2022-04-26 13:50:00,126.52,126.52,126.28,126.33,6506.0,126.52,126.52,126.28,126.33,6506.0
2022-04-26 13:55:00,126.33,126.53,126.25,126.49,17917.0,126.33,126.53,126.25,126.49,17917.0
2022-04-26 14:00:00,126.52,126.53,126.14,126.45,16084.0,126.52,126.53,126.14,126.45,16084.0
2022-04-26 14:05:00,126.46,126.71,126.33,126.4,10553.0,126.46,126.71,126.33,126.4,10553.0
2022-04-26 14:10:00,126.32,126.54,126.08,126.33,13823.0,126.32,126.54,126.08,126.33,13823.0
2022-04-26 14:15:00,126.34,126.56,125.9,125.96,9328.0,126.34,126.56,125.9,125.96,9328.0
2022-04-26 14:20:00,125.93,126.44,125.9,126.29,4132.0,125.93,126.44,125.9,126.29,4132.0
2022-04-26 14:25:00,126.33,126.55,126.24,126.49,6924.0,126.33,126.55,126.24,126.49,6924.0
2022-04-26 14:30:00,126.51,126.73,126.46,126.51,5955.0,126.51,126.73,126.46,126.51,5955.0
2022-04-26 14:35:00,126.54,126.74,126.36,126.36,3742.0,126.54,126.74,126.36,126.36,3742.0
2022-04-26 14:40:00,126.32,126.32,125.95,126.15,6101.0,126.32,126.32,125.95,126.15,6101.0
2022-04-26 14:45:00,126.12,126.23,126.0,126.19,22677.0,126.12,126.23,126.0,126.19,22677.0
2022-04-26 14:50:00,126.24,126.51,126.24,126.48,5643.0,126.24,126.51,126.24,126.48,5643.0
2022-04-26 14:55:00,126.57,126.79,126.55,126.79,6305.0,126.57,126.79,126.55,126.79,6305.0
2022-04-26 15:00:00,126.87,127.03,126.65,126.7,19732.0,126.87,127.03,126.65,126.7,19732.0
2022-04-26 15:05:00,126.68,126.68,126.01,126.14,10630.0,126.68,126.68,126.01,126.14,10630.0
2022-04-26 15:10:00,126.17,126.29,125.81,125.89,8257.0,126.17,126.29,125.81,125.89,8257.0
2022-04-26 15:15:00,125.92,125.99,125.42,125.46,20548.0,125.92,125.99,125.42,125.46,20548.0
2022-04-26 15:20:00,125.52,125.85,125.51,125.8,10709.0,125.52,125.85,125.51,125.8,10709.0
2022-04-26 15:25:00,125.78,125.8,125.43,125.53,11361.0,125.78,125.8,125.43,125.53,11361.0
2022-04-26 15:30:00,125.52,125.53,125.33,125.5,18881.0,125.52,125.53,125.33,125.5,18881.0
2022-04-26 15:35:00,125.5,125.7,125.4,125.65,27205.0,125.5,125.7,125.4,125.65,27205.0
2022-04-26 15:40:00,125.63,125.75,125.52,125.68,23897.0,125.63,125.75,125.52,125.68,23897.0
2022-04-26 15:45:00,125.66,125.71,125.49,125.6,33524.0,125.66,125.71,125.49,125.6,33524.0
2022-04-26 15:50:00,125.61,125.9,125.1,125.16,61202.0,125.61,125.9,125.1,125.16,61202.0
2022-04-26 15:55:00,125.11,125.44,124.88,125.01,181840.0,125.11,125.44,124.88,125.01,181840.0
2022-04-27 09:30:00,124.62,125.8,124.2,125.25,27878.0,124.62,125.8,124.2,125.25,27878.0
2022-04-27 09:35:00,125.28,125.49,124.5,124.99,9200.0,125.28,125.49,124.5,124.99,9200.0
2022-04-27 09:40:00,125.06,125.54,124.89,124.97,22920.0,125.06,125.54,124.89,124.97,22920.0
2022-04-27 09:45:00,124.99,125.79,124.83,125.69,29311.0,124.99,125.79,124.83,125.69,29311.0
2022-04-27 09:50:00,125.59,125.99,125.0,125.16,25372.0,125.59,125.99,125.0,125.16,25372.0
2022-04-27 09:55:00,125.15,125.51,124.82,124.94,18313.0,125.15,125.51,124.82,124.94,18313.0
2022-04-27 10:00:00,124.86,125.49,124.48,124.89,23145.0,124.86,125.49,124.48,124.89,23145.0
2022-04-27 10:05:00,124.79,124.79,124.1,124.39,7724.0,124.79,124.79,124.1,124.39,7724.0
2022-04-27 10:10:00,124.36,124.44,123.77,124.0,11011.0,124.36,124.44,123.77,124.0,11011.0
2022-04-27 10:15:00,124.05,124.25,123.34,124.25,24127.0,124.05,124.25,123.34,124.25,24127.0
2022-04-27 10:20:00,124.21,124.32,123.87,123.89,22815.0,124.21,124.32,123.87,123.89,22815.0
2022-04-27 10:25:00,123.78,124.06,123.67,123.82,8896.0,123.78,124.06,123.67,123.82,8896.0
2022-04-27 10:30:00,123.66,123.73,123.26,123.36,14141.0,123.66,123.73,123.26,123.36,14141.0
2022-04-27 10:35:00,123.36,123.74,123.35,123.69,9650.0,123.36,123.74,123.35,123.69,9650.0
2022-04-27 10:40:00,123.71,123.86,123.46,123.59,8601.0,123.71,123.86,123.46,123.59,8601.0
2022-04-27 10:45:00,123.54,123.99,123.28,123.48,7541.0,123.54,123.99,123.28,123.48,7541.0
2022-04-27 10:50:00,123.46,123.46,122.52,122.52,12782.0,123.46,123.46,122.52,122.52,12782.0
2022-04-27 10:55:00,122.58,122.7,121.87,122.37,36184.0,122.58,122.7,121.87,122.37,36184.0
2022-04-27 11:00:00,122.38,123.16,122.35,122.47,22431.0,122.38,123.16,122.35,122.47,22431.0
2022-04-27 11:05:00,122.48,122.91,122.47,122.68,12851.0,122.48,122.91,122.47,122.68,12851.0
2022-04-27 11:10:00,122.65,123.18,122.31,123.1,6584.0,122.65,123.18,122.31,123.1,6584.0
2022-04-27 11:15:00,123.12,123.32,122.64,122.88,7127.0,123.12,123.32,122.64,122.88,7127.0
2022-04-27 11:20:00,122.81,122.89,122.38,122.45,8829.0,122.81,122.89,122.38,122.45,8829.0
2022-04-27 11:25:00,122.41,122.8,122.17,122.8,21701.0,122.41,122.8,122.17,122.8,21701.0
2022-04-27 11:30:00,122.93,123.2,122.83,123.04,5622.0,122.93,123.2,122.83,123.04,5622.0
2022-04-27 11:35:00,123.15,123.16,122.83,123.15,8742.0,123.15,123.16,122.83,123.15,8742.0
2022-04-27 11:40:00,123.09,123.41,123.06,123.16,14283.0,123.09,123.41,123.06,123.16,14283.0
2022-04-27 11:45:00,123.13,123.19,122.73,122.76,15732.0,123.13,123.19,122.73,122.76,15732.0
2022-04-27 11:50:00,122.75,122.75,121.88,121.89,13300.0,122.75,122.75,121.88,121.89,13300.0
2022-04-27 11:55:00,121.91,122.65,121.85,122.65,11391.0,121.91,122.65,121.85,122.65,11391.0
2022-04-27 12:00:00,122.62,122.78,122.25,122.51,8007.0,122.62,122.78,122.25,122.51,8007.0
2022-04-27 12:05:00,122.54,122.82,122.52,122.75,5226.0,122.54,122.82,122.52,122.75,5226.0
2022-04-27 12:10:00,122.73,122.77,122.28,122.65,11330.0,122.73,122.77,122.28,122.65,11330.0
2022-04-27 12:15:00,122.7,123.21,122.62,123.05,10943.0,122.7,123.21,122.62,123.05,10943.0
2022-04-27 12:20:00,123.05,123.59,122.83,123.45,8370.0,123.05,123.59,122.83,123.45,8370.0
2022-04-27 12:25:00,123.34,123.52,123.21,123.5,6138.0,123.34,123.52,123.21,123.5,6138.0
2022-04-27 12:30:00,123.48,123.74,123.48,123.6,5417.0,123.48,123.74,123.48,123.6,5417.0
2022-04-27 12:35:00,123.57,123.58,123.31,123.42,5802.0,123.57,123.58,123.31,123.42,5802.0
2022-04-27 12:40:00,123.46,123.84,123.39,123.8,4600.0,123.46,123.84,123.39,123.8,4600.0
2022-04-27 12:45:00,123.83,123.94,123.63,123.63,6927.0,123.83,123.94,123.63,123.63,6927.0
2022-04-27 12:50:00,123.76,123.76,123.29,123.38,6334.0,123.76,123.76,123.29,123.38,6334.0
2022-04-27 12:55:00,123.52,123.57,123.37,123.5,4500.0,123.52,123.57,123.37,123.5,4500.0
2022-04-27 13:00:00,123.52,124.18,122.88,124.12,14502.0,123.52,124.18,122.88,124.12,14502.0
2022-04-27 13:05:00,124.08,124.11,123.52,123.75,9089.0,124.08,124.11,123.52,123.75,9089.0
2022-04-27 13:10:00,123.67,123.78,123.37,123.64,11130.0,123.67,123.78,123.37,123.64,11130.0
2022-04-27 13:15:00,123.54,123.63,123.35,123.59,9941.0,123.54,123.63,123.35,123.59,9941.0
2022-04-27 13:20:00,123.63,123.93,123.5,123.8,10452.0,123.63,123.93,123.5,123.8,10452.0
2022-04-27 13:25:00,123.84,124.14,123.65,124.12,9759.0,123.84,124.14,123.65,124.12,9759.0
2022-04-27 13:30:00,124.19,124.3,124.02,124.04,6952.0,124.19,124.3,124.02,124.04,6952.0
2022-04-27 13:35:00,124.06,124.22,123.85,124.06,11015.0,124.06,124.22,123.85,124.06,11015.0
2022-04-27 13:40:00,124.0,124.47,123.91,124.47,16692.0,124.0,124.47,123.91,124.47,16692.0
2022-04-27 13:45:00,124.39,124.6,124.26,124.57,11202.0,124.39,124.6,124.26,124.57,11202.0
2022-04-27 13:50:00,124.53,124.86,124.5,124.57,8660.0,124.53,124.86,124.5,124.57,8660.0
2022-04-27 13:55:00,124.46,124.46,123.99,124.09,10301.0,124.46,124.46,123.99,124.09,10301.0
2022-04-27 14:00:00,124.08,124.18,123.84,124.13,3484.0,124.08,124.18,123.84,124.13,3484.0
2022-04-27 14:05:00,123.97,123.99,123.84,123.88,4789.0,123.97,123.99,123.84,123.88,4789.0
2022-04-27 14:10:00,123.84,124.23,123.73,124.22,8975.0,123.84,124.23,123.73,124.22,8975.0
2022-04-27 14:15:00,124.22,124.28,124.08,124.28,5221.0,124.22,124.28,124.08,124.28,5221.0
2022-04-27 14:20:00,124.37,124.45,124.26,124.31,7185.0,124.37,124.45,124.26,124.31,7185.0
2022-04-27 14:25:00,124.24,124.42,124.19,124.35,6824.0,124.24,124.42,124.19,124.35,6824.0
2022-04-27 14:30:00,124.32,124.5,124.3,124.49,6640.0,124.32,124.5,124.3,124.49,6640.0
2022-04-27 14:35:00,124.51,124.67,124.2,124.67,14120.0,124.51,124.67,124.2,124.67,14120.0
2022-04-27 14:40:00,124.75,124.96,124.66,124.66,11019.0,124.75,124.96,124.66,124.66,11019.0
2022-04-27 14:45:00,124.64,124.65,124.21,124.22,16648.0,124.64,124.65,124.21,124.22,16648.0
2022-04-27 14:50:00,124.16,124.32,123.99,124.26,28244.0,124.16,124.32,123.99,124.26,28244.0
2022-04-27 14:55:00,124.12,124.13,123.67,123.73,56174.0,124.12,124.13,123.67,123.73,56174.0
2022-04-27 15:00:00,123.67,123.92,123.2,123.32,25100.0,123.67,123.92,123.2,123.32,25100.0
2022-04-27 15:05:00,123.31,123.61,123.18,123.33,25869.0,123.31,123.61,123.18,123.33,25869.0
2022-04-27 15:10:00,123.28,123.55,123.22,123.44,7597.0,123.28,123.55,123.22,123.44,7597.0
2022-04-27 15:15:00,123.5,123.63,122.82,122.95,33267.0,123.5,123.63,122.82,122.95,33267.0
2022-04-27 15:20:00,123.0,123.14,122.77,122.97,13998.0,123.0,123.14,122.77,122.97,13998.0
2022-04-27 15:25:00,123.03,123.19,122.93,122.96,11710.0,123.03,123.19,122.93,122.96,11710.0
2022-04-27 15:30:00,123.0,123.15,122.76,122.79,47271.0,123.0,123.15,122.76,122.79,47271.0
2022-04-27 15:35:00,122.78,122.9,122.02,122.07,76259.0,122.78,122.9,122.02,122.07,76259.0
2022-04-27 15:40:00,122.06,122.72,122.06,122.65,32808.0,122.06,122.72,122.06,122.65,32808.0
2022-04-27 15:45:00,122.59,122.59,122.02,122.04,35860.0,122.59,122.59,122.02,122.04,35860.0
2022-04-27 15:50:00,122.06,122.06,121.53,121.64,113145.0,122.06,122.06,121.53,121.64,113145.0
2022-04-27 15:55:00,121.68,121.85,121.51,121.64,256265.0,121.68,121.85,121.51,121.64,256265.0
2022-04-28 09:30:00,123.19,123.87,122.51,123.34,51508.0,123.19,123.87,122.51,123.34,51508.0
2022-04-28 09:35:00,123.16,123.28,122.37,123.02,8364.0,123.16,123.28,122.37,123.02,8364.0
2022-04-28 09:40:00,122.88,123.37,122.0,122.27,22400.0,122.88,123.37,122.0,122.27,22400.0
2022-04-28 09:45:00,122.27,122.72,122.18,122.6,15604.0,122.27,122.72,122.18,122.6,15604.0
2022-04-28 09:50:00,122.6,122.81,122.26,122.81,7155.0,122.6,122.81,122.26,122.81,7155.0
2022-04-28 09:55:00,122.77,122.91,122.57,122.7,5779.0,122.77,122.91,122.57,122.7,5779.0
2022-04-28 10:00:00,122.71,122.74,121.76,121.88,21770.0,122.71,122.74,121.76,121.88,21770.0
2022-04-28 10:05:00,121.88,122.02,121.61,121.61,18841.0,121.88,122.02,121.61,121.61,18841.0
2022-04-28 10:10:00,121.56,121.99,121.5,121.51,8367.0,121.56,121.99,121.5,121.51,8367.0
2022-04-28 10:15:00,121.43,122.0,121.03,121.79,19891.0,121.43,122.0,121.03,121.79,19891.0
2022-04-28 10:20:00,121.8,121.8,121.15,121.17,27202.0,121.8,121.8,121.15,121.17,27202.0
2022-04-28 10:25:00,121.2,121.23,120.78,120.97,17608.0,121.2,121.23,120.78,120.97,17608.0
2022-04-28 10:30:00,121.05,121.08,120.3,120.35,26998.0,121.05,121.08,120.3,120.35,26998.0
2022-04-28 10:35:00,120.29,120.98,120.28,120.7,9593.0,120.29,120.98,120.28,120.7,9593.0
2022-04-28 10:40:00,120.56,121.19,120.56,121.12,20931.0,120.56,121.19,120.56,121.12,20931.0
2022-04-28 10:45:00,121.18,121.62,121.14,121.31,12019.0,121.18,121.62,121.14,121.31,12019.0
2022-04-28 10:50:00,121.36,121.58,121.14,121.54,11934.0,121.36,121.58,121.14,121.54,11934.0
2022-04-28 10:55:00,121.57,121.98,121.52,121.95,31104.0,121.57,121.98,121.52,121.95,31104.0
2022-04-28 11:00:00,121.96,122.76,121.96,122.43,33167.0,121.96,122.76,121.96,122.43,33167.0
2022-04-28 11:05:00,122.39,122.92,122.24,122.57,14080.0,122.39,122.92,122.24,122.57,14080.0
2022-04-28 11:10:00,122.65,122.77,122.52,122.69,5457.0,122.65,122.77,122.52,122.69,5457.0
2022-04-28 11:15:00,122.81,122.9,122.45,122.56,11892.0,122.81,122.9,122.45,122.56,11892.0
2022-04-28 11:20:00,122.57,122.59,122.17,122.34,3800.0,122.57,122.59,122.17,122.34,3800.0
2022-04-28 11:25:00,122.33,122.41,122.3,122.31,3676.0,122.33,122.41,122.3,122.31,3676.0
2022-04-28 11:30:00,122.55,122.84,122.36,122.52,13054.0,122.55,122.84,122.36,122.52,13054.0
2022-04-28 11:35:00,122.37,122.39,121.79,121.79,6873.0,122.37,122.39,121.79,121.79,6873.0
2022-04-28 11:40:00,121.76,121.89,121.65,121.74,4385.0,121.76,121.89,121.65,121.74,4385.0
2022-04-28 11:45:00,121.71,121.85,121.54,121.84,3100.0,121.71,121.85,121.54,121.84,3100.0
2022-04-28 11:50:00,121.77,122.07,121.63,121.93,5623.0,121.77,122.07,121.63,121.93,5623.0
2022-04-28 11:55:00,121.95,121.99,121.69,121.78,6091.0,121.95,121.99,121.69,121.78,6091.0
2022-04-28 12:00:00,121.77,121.92,121.68,121.84,5456.0,121.77,121.92,121.68,121.84,5456.0
2022-04-28 12:05:00,121.81,121.81,121.59,121.7,3000.0,121.81,121.81,121.59,121.7,3000.0
2022-04-28 12:10:00,121.71,122.25,121.64,121.82,16295.0,121.71,122.25,121.64,121.82,16295.0
2022-04-28 12:15:00,121.93,122.16,121.85,122.09,6152.0,121.93,122.16,121.85,122.09,6152.0
2022-04-28 12:20:00,122.12,122.29,122.06,122.19,11169.0,122.12,122.29,122.06,122.19,11169.0
2022-04-28 12:25:00,122.21,122.5,122.16,122.17,18143.0,122.21,122.5,122.16,122.17,18143.0
2022-04-28 12:30:00,122.21,122.54,122.15,122.43,13286.0,122.21,122.54,122.15,122.43,13286.0
2022-04-28 12:35:00,122.42,122.6,122.31,122.56,23760.0,122.42,122.6,122.31,122.56,23760.0
2022-04-28 12:40:00,122.52,122.69,122.38,122.44,91928.0,122.52,122.69,122.38,122.44,91928.0
2022-04-28 12:45:00,122.46,122.91,122.4,122.75,24632.0,122.46,122.91,122.4,122.75,24632.0
2022-04-28 12:50:00,122.8,122.8,122.53,122.71,6698.0,122.8,122.8,122.53,122.71,6698.0
2022-04-28 12:55:00,122.79,123.01,122.54,122.96,33632.0,122.79,123.01,122.54,122.96,33632.0
2022-04-28 13:00:00,123.0,123.0,122.46,122.73,87409.0,123.0,123.0,122.46,122.73,87409.0
2022-04-28 13:05:00,122.75,123.47,122.47,123.45,51589.0,122.75,123.47,122.47,123.45,51589.0
2022-04-28 13:10:00,123.5,123.75,123.36,123.49,28298.0,123.5,123.75,123.36,123.49,28298.0
2022-04-28 13:15:00,123.5,123.5,123.27,123.4,9458.0,123.5,123.5,123.27,123.4,9458.0
2022-04-28 13:20:00,123.36,123.57,123.28,123.4,11014.0,123.36,123.57,123.28,123.4,11014.0
2022-04-28 13:25:00,123.36,123.56,123.35,123.54,9962.0,123.36,123.56,123.35,123.54,9962.0
2022-04-28 13:30:00,123.51,123.65,123.34,123.48,11724.0,123.51,123.65,123.34,123.48,11724.0
2022-04-28 13:35:00,123.44,123.65,123.28,123.61,10681.0,123.44,123.65,123.28,123.61,10681.0
2022-04-28 13:40:00,123.59,123.65,123.27,123.37,11301.0,123.59,123.65,123.27,123.37,11301.0
2022-04-28 13:45:00,123.48,123.6,123.32,123.55,14336.0,123.48,123.6,123.32,123.55,14336.0
2022-04-28 13:50:00,123.54,123.55,123.25,123.31,15229.0,123.54,123.55,123.25,123.31,15229.0
2022-04-28 13:55:00,123.33,123.69,123.3,123.51,12189.0,123.33,123.69,123.3,123.51,12189.0
2022-04-28 14:00:00,123.49,123.57,123.43,123.54,14834.0,123.49,123.57,123.43,123.54,14834.0
2022-04-28 14:05:00,123.48,123.57,123.3,123.5,10734.0,123.48,123.57,123.3,123.5,10734.0
2022-04-28 14:10:00,123.51,123.63,123.45,123.45,12128.0,123.51,123.63,123.45,123.45,12128.0
2022-04-28 14:15:00,123.47,123.6,123.34,123.46,9249.0,123.47,123.6,123.34,123.46,9249.0
2022-04-28 14:20:00,123.48,123.65,123.45,123.48,34577.0,123.48,123.65,123.45,123.48,34577.0
2022-04-28 14:25:00,123.51,123.72,123.41,123.59,34714.0,123.51,123.72,123.41,123.59,34714.0
2022-04-28 14:30:00,123.58,123.64,123.45,123.55,19888.0,123.58,123.64,123.45,123.55,19888.0
2022-04-28 14:35:00,123.57,123.8,123.53,123.67,29811.0,123.57,123.8,123.53,123.67,29811.0
2022-04-28 14:40:00,123.69,123.75,123.45,123.52,16692.0,123.69,123.75,123.45,123.52,16692.0
2022-04-28 14:45:00,123.5,123.71,123.45,123.52,14308.0,123.5,123.71,123.45,123.52,14308.0
2022-04-28 14:50:00,123.55,123.6,123.38,123.43,18705.0,123.55,123.6,123.38,123.43,18705.0
2022-04-28 14:55:00,123.4,123.51,123.21,123.49,13917.0,123.4,123.51,123.21,123.49,13917.0
2022-04-28 15:00:00,123.45,123.55,123.3,123.51,18209.0,123.45,123.55,123.3,123.51,18209.0
2022-04-28 15:05:00,123.5,123.6,123.38,123.49,34057.0,123.5,123.6,123.38,123.49,34057.0
2022-04-28 15:10:00,123.51,123.52,123.31,123.37,28677.0,123.51,123.52,123.31,123.37,28677.0
2022-04-28 15:15:00,123.36,123.37,122.92,123.02,26899.0,123.36,123.37,122.92,123.02,26899.0
2022-04-28 15:20:00,123.0,123.14,122.93,123.1,28747.0,123.0,123.14,122.93,123.1,28747.0
2022-04-28 15:25:00,123.11,123.36,122.67,122.8,70620.0,123.11,123.36,122.67,122.8,70620.0
2022-04-28 15:30:00,122.78,122.81,122.45,122.75,50506.0,122.78,122.81,122.45,122.75,50506.0
2022-04-28 15:35:00,122.77,122.89,122.63,122.77,36163.0,122.77,122.89,122.63,122.77,36163.0
2022-04-28 15:40:00,122.76,123.02,122.75,122.82,27821.0,122.76,123.02,122.75,122.82,27821.0
2022-04-28 15:45:00,122.86,122.92,122.34,122.58,33855.0,122.86,122.92,122.34,122.58,33855.0
2022-04-28 15:50:00,122.58,123.15,122.39,123.06,48275.0,122.58,123.15,122.39,123.06,48275.0
2022-04-28 15:55:00,123.0,123.23,122.89,123.22,95884.0,123.0,123.23,122.89,123.22,95884.0
2022-04-29 09:30:00,123.19,124.1,122.72,123.79,43552.0,123.19,124.1,122.72,123.79,43552.0
2022-04-29 09:35:00,123.93,124.59,123.46,123.53,11315.0,123.93,124.59,123.46,123.53,11315.0
2022-04-29 09:40:00,123.54,123.78,122.61,122.62,14870.0,123.54,123.78,122.61,122.62,14870.0
2022-04-29 09:45:00,122.81,123.59,122.53,123.56,12062.0,122.81,123.59,122.53,123.56,12062.0
2022-04-29 09:50:00,123.7,124.08,123.7,123.9,10319.0,123.7,124.08,123.7,123.9,10319.0
2022-04-29 09:55:00,123.94,125.11,123.89,125.01,8321.0,123.94,125.11,123.89,125.01,8321.0
2022-04-29 10:00:00,125.05,125.3,124.24,124.24,8998.0,125.05,125.3,124.24,124.24,8998.0
2022-04-29 10:05:00,124.31,124.46,123.43,123.94,17887.0,124.31,124.46,123.43,123.94,17887.0
2022-04-29 10:10:00,124.18,124.56,124.15,124.25,10837.0,124.18,124.56,124.15,124.25,10837.0
2022-04-29 10:15:00,124.3,124.44,123.56,123.82,10862.0,124.3,124.44,123.56,123.82,10862.0
2022-04-29 10:20:00,123.65,124.08,123.65,123.87,5933.0,123.65,124.08,123.65,123.87,5933.0
2022-04-29 10:25:00,123.94,124.08,123.16,123.3,12845.0,123.94,124.08,123.16,123.3,12845.0
2022-04-29 10:30:00,123.11,123.7,123.1,123.54,8057.0,123.11,123.7,123.1,123.54,8057.0
2022-04-29 10:35:00,123.44,123.45,123.04,123.31,6352.0,123.44,123.45,123.04,123.31,6352.0
2022-04-29 10:40:00,123.23,123.31,122.84,122.84,6658.0,123.23,123.31,122.84,122.84,6658.0
2022-04-29 10:45:00,122.77,122.77,122.27,122.27,4500.0,122.77,122.77,122.27,122.27,4500.0
2022-04-29 10:50:00,122.2,122.45,122.17,122.39,6579.0,122.2,122.45,122.17,122.39,6579.0
2022-04-29 10:55:00,122.65,122.77,122.3,122.68,5172.0,122.65,122.77,122.3,122.68,5172.0
2022-04-29 11:00:00,122.57,122.57,122.34,122.4,6863.0,122.57,122.57,122.34,122.4,6863.0
2022-04-29 11:05:00,122.44,122.66,122.36,122.44,5880.0,122.44,122.66,122.36,122.44,5880.0
2022-04-29 11:10:00,122.39,122.56,122.25,122.56,4700.0,122.39,122.56,122.25,122.56,4700.0
2022-04-29 11:15:00,122.43,122.56,122.29,122.54,5691.0,122.43,122.56,122.29,122.54,5691.0
2022-04-29 11:20:00,122.5,122.53,122.3,122.5,6009.0,122.5,122.53,122.3,122.5,6009.0
2022-04-29 11:25:00,122.42,122.44,122.21,122.41,4348.0,122.42,122.44,122.21,122.41,4348.0
2022-04-29 11:30:00,122.49,122.64,122.35,122.4,6239.0,122.49,122.64,122.35,122.4,6239.0
2022-04-29 11:35:00,122.4,122.47,122.24,122.36,4257.0,122.4,122.47,122.24,122.36,4257.0
2022-04-29 11:40:00,122.37,122.61,122.34,122.56,3763.0,122.37,122.61,122.34,122.56,3763.0
2022-04-29 11:45:00,122.53,122.88,122.48,122.51,4019.0,122.53,122.88,122.48,122.51,4019.0
2022-04-29 11:50:00,122.48,122.55,122.34,122.47,2163.0,122.48,122.55,122.34,122.47,2163.0
2022-04-29 11:55:00,122.28,122.36,121.99,121.99,3996.0,122.28,122.36,121.99,121.99,3996.0
2022-04-29 12:00:00,122.0,122.03,121.72,121.84,6514.0,122.0,122.03,121.72,121.84,6514.0
2022-04-29 12:05:00,121.89,122.04,121.85,122.04,5600.0,121.89,122.04,121.85,122.04,5600.0
2022-04-29 12:10:00,122.04,122.44,122.01,122.33,4602.0,122.04,122.44,122.01,122.33,4602.0
2022-04-29 12:15:00,122.29,122.39,122.09,122.1,6381.0,122.29,122.39,122.09,122.1,6381.0
2022-04-29 12:20:00,122.16,122.16,121.77,122.12,15480.0,122.16,122.16,121.77,122.12,15480.0
2022-04-29 12:25:00,122.07,122.29,121.83,122.26,10448.0,122.07,122.29,121.83,122.26,10448.0
2022-04-29 12:30:00,122.31,122.54,122.31,122.48,9624.0,122.31,122.54,122.31,122.48,9624.0
2022-04-29 12:35:00,122.45,122.45,121.86,121.91,6508.0,122.45,122.45,121.86,121.91,6508.0
2022-04-29 12:40:00,121.91,121.98,121.57,121.63,17150.0,121.91,121.98,121.57,121.63,17150.0
2022-04-29 12:45:00,121.63,121.77,121.63,121.77,4307.0,121.63,121.77,121.63,121.77,4307.0
2022-04-29 12:50:00,121.82,121.82,121.5,121.57,3968.0,121.82,121.82,121.5,121.57,3968.0
2022-04-29 12:55:00,121.58,121.97,121.55,121.91,8026.0,121.58,121.97,121.55,121.91,8026.0
2022-04-29 13:00:00,121.95,121.98,121.8,121.91,7530.0,121.95,121.98,121.8,121.91,7530.0
2022-04-29 13:05:00,121.99,121.99,121.46,121.59,4264.0,121.99,121.99,121.46,121.59,4264.0
2022-04-29 13:10:00,121.53,121.62,121.48,121.62,4750.0,121.53,121.62,121.48,121.62,4750.0
2022-04-29 13:15:00,121.68,121.79,121.58,121.61,5162.0,121.68,121.79,121.58,121.61,5162.0
2022-04-29 13:20:00,121.71,121.94,121.66,121.94,5949.0,121.71,121.94,121.66,121.94,5949.0
2022-04-29 13:25:00,122.0,122.28,121.93,122.22,14234.0,122.0,122.28,121.93,122.22,14234.0
2022-04-29 13:30:00,122.25,122.45,122.21,122.32,11825.0,122.25,122.45,122.21,122.32,11825.0
2022-04-29 13:35:00,122.28,122.64,122.18,122.27,13230.0,122.28,122.64,122.18,122.27,13230.0
2022-04-29 13:40:00,122.26,122.34,121.89,122.0,10063.0,122.26,122.34,121.89,122.0,10063.0
2022-04-29 13:45:00,122.0,122.0,121.66,121.82,8546.0,122.0,122.0,121.66,121.82,8546.0
2022-04-29 13:50:00,121.78,121.86,121.6,121.65,10760.0,121.78,121.86,121.6,121.65,10760.0
2022-04-29 13:55:00,121.62,121.8,121.58,121.8,10254.0,121.62,121.8,121.58,121.8,10254.0
2022-04-29 14:00:00,121.81,121.86,121.68,121.68,11090.0,121.81,121.86,121.68,121.68,11090.0
2022-04-29 14:05:00,121.69,121.73,121.56,121.58,12761.0,121.69,121.73,121.56,121.58,12761.0
2022-04-29 14:10:00,121.56,121.65,121.37,121.54,14059.0,121.56,121.65,121.37,121.54,14059.0
2022-04-29 14:15:00,121.56,121.79,121.56,121.59,15657.0,121.56,121.79,121.56,121.59,15657.0
2022-04-29 14:20:00,121.52,121.52,121.32,121.44,9385.0,121.52,121.52,121.32,121.44,9385.0
2022-04-29 14:25:00,121.41,121.69,121.36,121.62,9964.0,121.41,121.69,121.36,121.62,9964.0
2022-04-29 14:30:00,121.56,121.7,121.48,121.62,5536.0,121.56,121.7,121.48,121.62,5536.0
2022-04-29 14:35:00,121.61,121.66,121.1,121.1,6375.0,121.61,121.66,121.1,121.1,6375.0
2022-04-29 14:40:00,121.09,121.18,120.93,121.01,9996.0,121.09,121.18,120.93,121.01,9996.0
2022-04-29 14:45:00,121.03,121.07,120.83,120.92,9947.0,121.03,121.07,120.83,120.92,9947.0
2022-04-29 14:50:00,120.92,121.14,120.75,120.8,11821.0,120.92,121.14,120.75,120.8,11821.0
2022-04-29 14:55:00,120.77,121.13,120.66,121.11,20509.0,120.77,121.13,120.66,121.11,20509.0
2022-04-29 15:00:00,121.07,121.22,120.91,121.16,9434.0,121.07,121.22,120.91,121.16,9434.0
2022-04-29 15:05:00,121.16,121.16,120.77,120.83,13901.0,121.16,121.16,120.77,120.83,13901.0
2022-04-29 15:10:00,120.81,120.88,120.5,120.53,14383.0,120.81,120.88,120.5,120.53,14383.0
2022-04-29 15:15:00,120.62,120.95,120.51,120.95,9256.0,120.62,120.95,120.51,120.95,9256.0
2022-04-29 15:20:00,120.96,121.03,120.66,120.67,8887.0,120.96,121.03,120.66,120.67,8887.0
2022-04-29 15:25:00,120.66,120.7,120.27,120.34,21987.0,120.66,120.7,120.27,120.34,21987.0
2022-04-29 15:30:00,120.32,120.46,120.21,120.35,12170.0,120.32,120.46,120.21,120.35,12170.0
2022-04-29 15:35:00,120.3,120.33,120.18,120.22,11334.0,120.3,120.33,120.18,120.22,11334.0
2022-04-29 15:40:00,120.22,120.51,120.15,120.18,19010.0,120.22,120.51,120.15,120.18,19010.0
2022-04-29 15:45:00,120.18,120.2,119.65,119.68,21916.0,120.18,120.2,119.65,119.68,21916.0
2022-04-29 15:50:00,119.66,119.86,119.25,119.31,42202.0,119.66,119.86,119.25,119.31,42202.0
2022-04-29 15:55:00,119.34,119.56,119.12,119.48,91488.0,119.34,119.56,119.12,119.48,91488.0
2022-05-02 09:30:00,120.22,120.41,117.84,118.08,44225.0,120.22,120.41,117.84,118.08,44225.0
2022-05-02 09:35:00,118.31,119.94,118.31,119.94,10572.0,118.31,119.94,118.31,119.94,10572.0
2022-05-02 09:40:00,119.66,120.61,119.63,120.6,8861.0,119.66,120.61,119.63,120.6,8861.0
2022-05-02 09:45:00,120.54,120.56,119.44,119.52,24327.0,120.54,120.56,119.44,119.52,24327.0
2022-05-02 09:50:00,119.34,120.81,119.0,120.64,23497.0,119.34,120.81,119.0,120.64,23497.0
2022-05-02 09:55:00,120.64,121.11,120.46,120.94,24651.0,120.64,121.11,120.46,120.94,24651.0
2022-05-02 10:00:00,120.95,121.02,120.06,120.37,13371.0,120.95,121.02,120.06,120.37,13371.0
2022-05-02 10:05:00,120.34,120.49,119.91,120.22,19027.0,120.34,120.49,119.91,120.22,19027.0
2022-05-02 10:10:00,120.08,120.36,119.8,120.04,10163.0,120.08,120.36,119.8,120.04,10163.0
2022-05-02 10:15:00,119.98,120.99,119.93,120.89,9207.0,119.98,120.99,119.93,120.89,9207.0
2022-05-02 10:20:00,120.85,120.93,120.4,120.9,9754.0,120.85,120.93,120.4,120.9,9754.0
2022-05-02 10:25:00,120.87,121.43,120.82,121.43,18950.0,120.87,121.43,120.82,121.43,18950.0
2022-05-02 10:30:00,121.41,121.62,121.37,121.37,6116.0,121.41,121.62,121.37,121.37,6116.0
2022-05-02 10:35:00,121.4,121.4,120.93,121.02,4154.0,121.4,121.4,120.93,121.02,4154.0
2022-05-02 10:40:00,120.93,121.39,120.93,121.09,3614.0,120.93,121.39,120.93,121.09,3614.0
2022-05-02 10:45:00,121.0,121.0,120.67,120.75,5758.0,121.0,121.0,120.67,120.75,5758.0
2022-05-02 10:50:00,120.75,120.78,120.46,120.47,6608.0,120.75,120.78,120.46,120.47,6608.0
2022-05-02 10:55:00,120.42,120.58,120.0,120.37,12139.0,120.42,120.58,120.0,120.37,12139.0
2022-05-02 11:00:00,120.3,120.3,119.58,119.67,6871.0,120.3,120.3,119.58,119.67,6871.0
2022-05-02 11:05:00,119.62,120.3,119.61,120.29,10773.0,119.62,120.3,119.61,120.29,10773.0
2022-05-02 11:10:00,120.27,120.53,120.2,120.39,6720.0,120.27,120.53,120.2,120.39,6720.0
2022-05-02 11:15:00,120.31,120.31,119.3,119.46,2342.0,120.31,120.31,119.3,119.46,2342.0
2022-05-02 11:20:00,119.53,119.74,119.52,119.65,4686.0,119.53,119.74,119.52,119.65,4686.0
2022-05-02 11:25:00,119.7,120.21,119.66,120.09,8484.0,119.7,120.21,119.66,120.09,8484.0
2022-05-02 11:30:00,120.08,120.57,119.98,120.45,5868.0,120.08,120.57,119.98,120.45,5868.0
2022-05-02 11:35:00,120.51,120.66,120.22,120.22,8458.0,120.51,120.66,120.22,120.22,8458.0
2022-05-02 11:40:00,120.34,120.89,120.33,120.75,12165.0,120.34,120.89,120.33,120.75,12165.0
2022-05-02 11:45:00,120.73,120.75,120.45,120.45,3662.0,120.73,120.75,120.45,120.45,3662.0
2022-05-02 11:50:00,120.59,120.82,120.59,120.76,4721.0,120.59,120.82,120.59,120.76,4721.0
2022-05-02 11:55:00,120.73,120.94,120.65,120.87,4942.0,120.73,120.94,120.65,120.87,4942.0
2022-05-02 12:00:00,120.88,120.97,120.06,120.33,5869.0,120.88,120.97,120.06,120.33,5869.0
2022-05-02 12:05:00,120.39,120.82,120.39,120.82,7826.0,120.39,120.82,120.39,120.82,7826.0
2022-05-02 12:10:00,120.85,121.0,120.8,121.0,5344.0,120.85,121.0,120.8,121.0,5344.0
2022-05-02 12:15:00,120.85,121.06,120.72,121.06,3238.0,120.85,121.06,120.72,121.06,3238.0
2022-05-02 12:20:00,121.09,121.21,120.92,120.96,3905.0,121.09,121.21,120.92,120.96,3905.0
2022-05-02 12:25:00,120.9,120.99,120.81,120.94,2458.0,120.9,120.99,120.81,120.94,2458.0
2022-05-02 12:30:00,120.94,121.02,120.81,121.02,2564.0,120.94,121.02,120.81,121.02,2564.0
2022-05-02 12:35:00,121.13,121.13,120.71,120.75,5509.0,121.13,121.13,120.71,120.75,5509.0
2022-05-02 12:40:00,120.82,120.9,120.5,120.66,7106.0,120.82,120.9,120.5,120.66,7106.0
2022-05-02 12:45:00,120.67,120.71,120.46,120.55,2600.0,120.67,120.71,120.46,120.55,2600.0
2022-05-02 12:50:00,120.53,120.58,120.15,120.15,4593.0,120.53,120.58,120.15,120.15,4593.0
2022-05-02 12:55:00,120.15,120.22,119.91,119.99,5862.0,120.15,120.22,119.91,119.99,5862.0
2022-05-02 13:00:00,119.99,119.99,119.5,119.63,7312.0,119.99,119.99,119.5,119.63,7312.0
2022-05-02 13:05:00,119.79,120.0,119.61,119.91,5032.0,119.79,120.0,119.61,119.91,5032.0
2022-05-02 13:10:00,119.79,120.09,119.71,119.94,5142.0,119.79,120.09,119.71,119.94,5142.0
2022-05-02 13:15:00,119.88,119.9,119.67,119.73,2250.0,119.88,119.9,119.67,119.73,2250.0
2022-05-02 13:20:00,119.69,119.84,119.56,119.81,9104.0,119.69,119.84,119.56,119.81,9104.0
2022-05-02 13:25:00,119.77,120.1,119.76,119.98,7582.0,119.77,120.1,119.76,119.98,7582.0
2022-05-02 13:30:00,119.95,120.13,119.61,119.81,4836.0,119.95,120.13,119.61,119.81,4836.0
2022-05-02 13:35:00,119.86,119.86,119.67,119.75,3726.0,119.86,119.86,119.67,119.75,3726.0
2022-05-02 13:40:00,119.75,119.91,119.74,119.79,3724.0,119.75,119.91,119.74,119.79,3724.0
2022-05-02 13:45:00,119.74,119.74,119.38,119.55,10675.0,119.74,119.74,119.38,119.55,10675.0
2022-05-02 13:50:00,119.47,119.66,119.44,119.63,3887.0,119.47,119.66,119.44,119.63,3887.0
2022-05-02 13:55:00,119.62,119.7,119.35,119.44,6884.0,119.62,119.7,119.35,119.44,6884.0
2022-05-02 14:00:00,119.43,119.91,119.3,119.9,10351.0,119.43,119.91,119.3,119.9,10351.0
2022-05-02 14:05:00,119.86,120.16,119.75,119.79,5288.0,119.86,120.16,119.75,119.79,5288.0
2022-05-02 14:10:00,119.78,119.78,119.26,119.26,4034.0,119.78,119.78,119.26,119.26,4034.0
2022-05-02 14:15:00,119.26,119.4,119.19,119.27,7112.0,119.26,119.4,119.19,119.27,7112.0
2022-05-02 14:20:00,119.24,119.53,119.2,119.5,7775.0,119.24,119.53,119.2,119.5,7775.0
2022-05-02 14:25:00,119.49,119.62,119.46,119.56,3761.0,119.49,119.62,119.46,119.56,3761.0
2022-05-02 14:30:00,119.63,119.95,119.52,119.95,5761.0,119.63,119.95,119.52,119.95,5761.0
2022-05-02 14:35:00,119.9,119.9,119.61,119.68,10140.0,119.9,119.9,119.61,119.68,10140.0
2022-05-02 14:40:00,119.66,119.77,119.39,119.54,4658.0,119.66,119.77,119.39,119.54,4658.0
2022-05-02 14:45:00,119.59,120.0,119.59,119.93,5495.0,119.59,120.0,119.59,119.93,5495.0
2022-05-02 14:50:00,119.9,120.25,119.74,120.15,6345.0,119.9,120.25,119.74,120.15,6345.0
2022-05-02 14:55:00,120.11,120.25,119.92,120.07,4710.0,120.11,120.25,119.92,120.07,4710.0
2022-05-02 15:00:00,120.03,120.51,120.02,120.44,3811.0,120.03,120.51,120.02,120.44,3811.0
2022-05-02 15:05:00,120.53,120.71,120.42,120.66,3442.0,120.53,120.71,120.42,120.66,3442.0
2022-05-02 15:10:00,120.73,121.14,120.68,121.14,7140.0,120.73,121.14,120.68,121.14,7140.0
2022-05-02 15:15:00,121.14,121.34,121.07,121.23,6434.0,121.14,121.34,121.07,121.23,6434.0
2022-05-02 15:20:00,121.28,121.6,121.26,121.6,8748.0,121.28,121.6,121.26,121.6,8748.0
2022-05-02 15:25:00,121.53,121.61,121.26,121.27,10502.0,121.53,121.61,121.26,121.27,10502.0
2022-05-02 15:30:00,121.36,121.78,121.29,121.69,19369.0,121.36,121.78,121.29,121.69,19369.0
2022-05-02 15:35:00,121.71,121.9,121.4,121.53,18135.0,121.71,121.9,121.4,121.53,18135.0
2022-05-02 15:40:00,121.55,121.75,121.33,121.41,25704.0,121.55,121.75,121.33,121.41,25704.0
2022-05-02 15:45:00,121.38,121.69,121.26,121.59,20908.0,121.38,121.69,121.26,121.59,20908.0
2022-05-02 15:50:00,121.68,121.75,121.59,121.69,44275.0,121.68,121.75,121.59,121.69,44275.0
2022-05-02 15:55:00,121.63,121.99,121.63,121.94,72111.0,121.63,121.99,121.63,121.94,72111.0
2022-05-03 09:30:00,120.69,122.61,120.49,122.58,40265.0,120.69,122.61,120.49,122.58,40265.0
2022-05-03 09:35:00,122.49,123.08,122.07,122.73,12970.0,122.49,123.08,122.07,122.73,12970.0
2022-05-03 09:40:00,122.63,122.78,121.09,121.21,9926.0,122.63,122.78,121.09,121.21,9926.0
2022-05-03 09:45:00,121.2,121.9,121.1,121.44,20163.0,121.2,121.9,121.1,121.44,20163.0
2022-05-03 09:50:00,121.3,122.36,121.3,122.36,14460.0,121.3,122.36,121.3,122.36,14460.0
2022-05-03 09:55:00,122.07,122.79,122.0,122.79,19241.0,122.07,122.79,122.0,122.79,19241.0
2022-05-03 10:00:00,122.79,123.51,122.72,123.49,12894.0,122.79,123.51,122.72,123.49,12894.0
2022-05-03 10:05:00,123.48,123.61,122.88,122.88,8181.0,123.48,123.61,122.88,122.88,8181.0
2022-05-03 10:10:00,122.57,123.3,122.57,123.3,8428.0,122.57,123.3,122.57,123.3,8428.0
2022-05-03 10:15:00,123.26,123.26,122.7,122.71,13692.0,123.26,123.26,122.7,122.71,13692.0
2022-05-03 10:20:00,122.77,122.82,122.26,122.27,4625.0,122.77,122.82,122.26,122.27,4625.0
2022-05-03 10:25:00,122.4,122.72,122.36,122.6,8122.0,122.4,122.72,122.36,122.6,8122.0
2022-05-03 10:30:00,122.6,122.67,121.98,122.44,6327.0,122.6,122.67,121.98,122.44,6327.0
2022-05-03 10:35:00,122.39,122.39,121.55,121.55,3600.0,122.39,122.39,121.55,121.55,3600.0
2022-05-03 10:40:00,121.55,121.63,121.25,121.45,6327.0,121.55,121.63,121.25,121.45,6327.0
2022-05-03 10:45:00,121.48,121.8,121.3,121.8,6721.0,121.48,121.8,121.3,121.8,6721.0
2022-05-03 10:50:00,121.7,122.02,121.59,121.96,8497.0,121.7,122.02,121.59,121.96,8497.0
2022-05-03 10:55:00,122.03,122.33,121.92,122.19,21053.0,122.03,122.33,121.92,122.19,21053.0
2022-05-03 11:00:00,122.14,122.29,121.98,122.29,5990.0,122.14,122.29,121.98,122.29,5990.0
2022-05-03 11:05:00,122.37,122.68,122.26,122.58,4583.0,122.37,122.68,122.26,122.58,4583.0
2022-05-03 11:10:00,122.61,122.7,122.38,122.55,5115.0,122.61,122.7,122.38,122.55,5115.0
2022-05-03 11:15:00,122.6,122.8,122.35,122.72,7442.0,122.6,122.8,122.35,122.72,7442.0
2022-05-03 11:20:00,122.84,122.84,122.51,122.66,5416.0,122.84,122.84,122.51,122.66,5416.0
2022-05-03 11:25:00,122.62,122.62,122.15,122.35,11276.0,122.62,122.62,122.15,122.35,11276.0
2022-05-03 11:30:00,122.46,122.63,122.3,122.63,7472.0,122.46,122.63,122.3,122.63,7472.0
2022-05-03 11:35:00,122.53,122.63,122.39,122.59,5276.0,122.53,122.63,122.39,122.59,5276.0
2022-05-03 11:40:00,122.64,122.81,122.54,122.71,7002.0,122.64,122.81,122.54,122.71,7002.0
2022-05-03 11:45:00,122.61,122.68,122.4,122.46,6112.0,122.61,122.68,122.4,122.46,6112.0
2022-05-03 11:50:00,122.44,122.58,122.25,122.56,4550.0,122.44,122.58,122.25,122.56,4550.0
2022-05-03 11:55:00,122.42,122.5,122.28,122.28,3621.0,122.42,122.5,122.28,122.28,3621.0
2022-05-03 12:00:00,122.28,122.57,122.27,122.36,4162.0,122.28,122.57,122.27,122.36,4162.0
2022-05-03 12:05:00,122.27,122.31,121.67,121.67,5273.0,122.27,122.31,121.67,121.67,5273.0
2022-05-03 12:10:00,121.81,121.86,121.72,121.79,3321.0,121.81,121.86,121.72,121.79,3321.0
2022-05-03 12:15:00,121.72,121.93,121.62,121.88,7827.0,121.72,121.93,121.62,121.88,7827.0
2022-05-03 12:20:00,121.93,122.23,121.92,122.09,2999.0,121.93,122.23,121.92,122.09,2999.0
2022-05-03 12:25:00,122.03,122.32,121.95,122.18,9161.0,122.03,122.32,121.95,122.18,9161.0
2022-05-03 12:30:00,122.19,122.32,122.07,122.2,3013.0,122.19,122.32,122.07,122.2,3013.0
2022-05-03 12:35:00,122.18,122.51,122.16,122.44,5914.0,122.18,122.51,122.16,122.44,5914.0
2022-05-03 12:40:00,122.47,122.48,122.24,122.24,12402.0,122.47,122.48,122.24,122.24,12402.0
2022-05-03 12:45:00,122.31,122.45,122.21,122.37,8640.0,122.31,122.45,122.21,122.37,8640.0
2022-05-03 12:50:00,122.35,122.42,122.22,122.31,2952.0,122.35,122.42,122.22,122.31,2952.0
2022-05-03 12:55:00,122.26,122.43,122.17,122.32,4132.0,122.26,122.43,122.17,122.32,4132.0
2022-05-03 13:00:00,122.41,122.76,122.4,122.55,3313.0,122.41,122.76,122.4,122.55,3313.0
2022-05-03 13:05:00,122.52,122.69,122.49,122.69,3108.0,122.52,122.69,122.49,122.69,3108.0
2022-05-03 13:10:00,122.64,122.9,122.58,122.84,2400.0,122.64,122.9,122.58,122.84,2400.0
2022-05-03 13:15:00,122.9,123.1,122.9,122.91,4735.0,122.9,123.1,122.9,122.91,4735.0
2022-05-03 13:20:00,122.91,123.2,122.86,122.9,14413.0,122.91,123.2,122.86,122.9,14413.0
2022-05-03 13:25:00,122.84,122.91,122.58,122.65,6707.0,122.84,122.91,122.58,122.65,6707.0
2022-05-03 13:30:00,122.64,122.95,122.64,122.94,4506.0,122.64,122.95,122.64,122.94,4506.0
2022-05-03 13:35:00,122.92,123.07,122.75,122.98,9703.0,122.92,123.07,122.75,122.98,9703.0
2022-05-03 13:40:00,123.03,123.31,122.96,123.31,2892.0,123.03,123.31,122.96,123.31,2892.0
2022-05-03 13:45:00,123.36,123.44,123.19,123.41,7840.0,123.36,123.44,123.19,123.41,7840.0
2022-05-03 13:50:00,123.43,123.43,123.11,123.14,5865.0,123.43,123.43,123.11,123.14,5865.0
2022-05-03 13:55:00,123.16,123.2,123.09,123.12,3878.0,123.16,123.2,123.09,123.12,3878.0
2022-05-03 14:00:00,123.09,123.12,122.75,122.8,6856.0,123.09,123.12,122.75,122.8,6856.0
2022-05-03 14:05:00,122.77,122.82,122.59,122.82,5019.0,122.77,122.82,122.59,122.82,5019.0
2022-05-03 14:10:00,122.77,122.8,122.51,122.55,5286.0,122.77,122.8,122.51,122.55,5286.0
2022-05-03 14:15:00,122.47,122.47,122.03,122.14,3658.0,122.47,122.47,122.03,122.14,3658.0
2022-05-03 14:20:00,122.17,122.17,121.9,122.05,7232.0,122.17,122.17,121.9,122.05,7232.0
2022-05-03 14:25:00,122.09,122.23,121.81,121.91,7129.0,122.09,122.23,121.81,121.91,7129.0
2022-05-03 14:30:00,121.92,122.02,121.87,122.01,5579.0,121.92,122.02,121.87,122.01,5579.0
2022-05-03 14:35:00,122.09,122.25,121.67,121.85,5452.0,122.09,122.25,121.67,121.85,5452.0
2022-05-03 14:40:00,121.77,122.03,121.37,122.03,4668.0,121.77,122.03,121.37,122.03,4668.0
2022-05-03 14:45:00,121.93,121.95,121.59,121.95,3065.0,121.93,121.95,121.59,121.95,3065.0
2022-05-03 14:50:00,121.98,122.16,121.97,122.01,2199.0,121.98,122.16,121.97,122.01,2199.0
2022-05-03 14:55:00,122.01,122.34,121.99,122.33,3925.0,122.01,122.34,121.99,122.33,3925.0
2022-05-03 15:00:00,122.33,122.33,122.04,122.14,2967.0,122.33,122.33,122.04,122.14,2967.0
2022-05-03 15:05:00,122.17,122.36,122.15,122.33,3659.0,122.17,122.36,122.15,122.33,3659.0
2022-05-03 15:10:00,122.32,122.42,122.24,122.33,5768.0,122.32,122.42,122.24,122.33,5768.0
2022-05-03 15:15:00,122.34,122.34,121.92,121.94,8036.0,122.34,122.34,121.92,121.94,8036.0
2022-05-03 15:20:00,121.93,122.18,121.65,121.83,8801.0,121.93,122.18,121.65,121.83,8801.0
2022-05-03 15:25:00,121.8,122.12,121.76,121.98,4000.0,121.8,122.12,121.76,121.98,4000.0
2022-05-03 15:30:00,122.01,122.1,121.82,122.06,7583.0,122.01,122.1,121.82,122.06,7583.0
2022-05-03 15:35:00,122.07,122.15,121.78,121.84,8973.0,122.07,122.15,121.78,121.84,8973.0
2022-05-03 15:40:00,121.83,121.83,121.5,121.63,12033.0,121.83,121.83,121.5,121.63,12033.0
2022-05-03 15:45:00,121.63,121.7,121.35,121.35,21568.0,121.63,121.7,121.35,121.35,21568.0
2022-05-03 15:50:00,121.42,121.7,121.28,121.56,39171.0,121.42,121.7,121.28,121.56,39171.0
2022-05-03 15:55:00,121.51,121.65,121.29,121.35,96540.0,121.51,121.65,121.29,121.35,96540.0
2022-05-04 09:30:00,122.81,122.81,121.24,121.73,34234.0,122.81,122.81,121.24,121.73,34234.0
2022-05-04 09:35:00,121.47,121.57,121.12,121.57,4890.0,121.47,121.57,121.12,121.57,4890.0
2022-05-04 09:40:00,121.5,122.39,121.5,122.02,14891.0,121.5,122.39,121.5,122.02,14891.0
2022-05-04 09:45:00,122.04,122.05,121.4,121.78,4769.0,122.04,122.05,121.4,121.78,4769.0
2022-05-04 09:50:00,121.68,121.79,121.23,121.55,4588.0,121.68,121.79,121.23,121.55,4588.0
2022-05-04 09:55:00,121.64,121.85,121.26,121.53,12390.0,121.64,121.85,121.26,121.53,12390.0
2022-05-04 10:00:00,121.31,121.37,121.02,121.18,4739.0,121.31,121.37,121.02,121.18,4739.0
2022-05-04 10:05:00,121.12,121.36,120.7,121.08,13808.0,121.12,121.36,120.7,121.08,13808.0
2022-05-04 10:10:00,120.95,121.13,120.84,120.85,5317.0,120.95,121.13,120.84,120.85,5317.0
2022-05-04 10:15:00,120.83,120.96,120.51,120.56,6281.0,120.83,120.96,120.51,120.56,6281.0
2022-05-04 10:20:00,120.53,121.2,120.49,120.79,18683.0,120.53,121.2,120.49,120.79,18683.0
2022-05-04 10:25:00,120.9,121.08,120.76,120.84,8271.0,120.9,121.08,120.76,120.84,8271.0
2022-05-04 10:30:00,120.82,120.95,120.37,120.65,14087.0,120.82,120.95,120.37,120.65,14087.0
2022-05-04 10:35:00,120.71,121.03,120.71,121.03,3622.0,120.71,121.03,120.71,121.03,3622.0
2022-05-04 10:40:00,121.05,121.11,120.66,120.78,10068.0,121.05,121.11,120.66,120.78,10068.0
2022-05-04 10:45:00,120.81,120.81,120.66,120.73,4406.0,120.81,120.81,120.66,120.73,4406.0
2022-05-04 10:50:00,120.77,120.91,120.44,120.75,29013.0,120.77,120.91,120.44,120.75,29013.0
2022-05-04 10:55:00,120.75,120.89,120.68,120.77,8096.0,120.75,120.89,120.68,120.77,8096.0
2022-05-04 11:00:00,120.77,120.9,120.36,120.5,7407.0,120.77,120.9,120.36,120.5,7407.0
2022-05-04 11:05:00,120.41,120.69,120.35,120.64,6148.0,120.41,120.69,120.35,120.64,6148.0
2022-05-04 11:10:00,120.73,120.83,120.14,120.38,17483.0,120.73,120.83,120.14,120.38,17483.0
2022-05-04 11:15:00,120.38,121.04,120.3,120.71,21182.0,120.38,121.04,120.3,120.71,21182.0
2022-05-04 11:20:00,120.72,120.74,120.55,120.67,4450.0,120.72,120.74,120.55,120.67,4450.0
2022-05-04 11:25:00,120.68,120.92,120.66,120.66,7593.0,120.68,120.92,120.66,120.66,7593.0
2022-05-04 11:30:00,120.79,120.96,120.55,120.96,4382.0,120.79,120.96,120.55,120.96,4382.0
2022-05-04 11:35:00,120.97,121.23,120.83,121.18,8574.0,120.97,121.23,120.83,121.18,8574.0
2022-05-04 11:40:00,121.24,121.45,121.17,121.17,7744.0,121.24,121.45,121.17,121.17,7744.0
2022-05-04 11:45:00,121.27,121.39,121.03,121.39,4542.0,121.27,121.39,121.03,121.39,4542.0
2022-05-04 11:50:00,121.18,121.37,121.16,121.27,4431.0,121.18,121.37,121.16,121.27,4431.0
2022-05-04 11:55:00,121.37,121.37,121.09,121.22,5307.0,121.37,121.37,121.09,121.22,5307.0
2022-05-04 12:00:00,121.21,121.21,120.92,120.96,3829.0,121.21,121.21,120.92,120.96,3829.0
2022-05-04 12:05:00,120.91,121.18,120.81,121.14,4665.0,120.91,121.18,120.81,121.14,4665.0
2022-05-04 12:10:00,121.15,121.25,121.07,121.25,2619.0,121.15,121.25,121.07,121.25,2619.0
2022-05-04 12:15:00,121.21,121.34,120.79,121.12,6582.0,121.21,121.34,120.79,121.12,6582.0
2022-05-04 12:20:00,121.09,121.37,121.04,121.19,5950.0,121.09,121.37,121.04,121.19,5950.0
2022-05-04 12:25:00,121.19,121.52,121.15,121.43,15281.0,121.19,121.52,121.15,121.43,15281.0
2022-05-04 12:30:00,121.44,121.48,121.29,121.43,6923.0,121.44,121.48,121.29,121.43,6923.0
2022-05-04 12:35:00,121.41,121.48,121.31,121.43,7426.0,121.41,121.48,121.31,121.43,7426.0
2022-05-04 12:40:00,121.34,121.48,121.29,121.36,5600.0,121.34,121.48,121.29,121.36,5600.0
2022-05-04 12:45:00,121.3,121.3,121.09,121.17,3900.0,121.3,121.3,121.09,121.17,3900.0
2022-05-04 12:50:00,121.2,121.3,121.09,121.3,5986.0,121.2,121.3,121.09,121.3,5986.0
2022-05-04 12:55:00,121.3,121.91,121.3,121.91,7022.0,121.3,121.91,121.3,121.91,7022.0
2022-05-04 13:00:00,121.86,122.06,121.86,121.94,4745.0,121.86,122.06,121.86,121.94,4745.0
2022-05-04 13:05:00,121.87,121.91,121.51,121.59,44108.0,121.87,121.91,121.51,121.59,44108.0
2022-05-04 13:10:00,121.49,121.57,121.19,121.49,9509.0,121.49,121.57,121.19,121.49,9509.0
2022-05-04 13:15:00,121.5,121.61,121.42,121.58,3422.0,121.5,121.61,121.42,121.58,3422.0
2022-05-04 13:20:00,121.57,121.88,121.57,121.87,4920.0,121.57,121.88,121.57,121.87,4920.0
2022-05-04 13:25:00,121.88,121.96,121.8,121.93,7505.0,121.88,121.96,121.8,121.93,7505.0
2022-05-04 13:30:00,121.91,121.96,121.78,121.96,4038.0,121.91,121.96,121.78,121.96,4038.0
2022-05-04 13:35:00,121.96,122.19,121.92,122.09,4996.0,121.96,122.19,121.92,122.09,4996.0
2022-05-04 13:40:00,122.08,122.14,121.91,121.98,7589.0,122.08,122.14,121.91,121.98,7589.0
2022-05-04 13:45:00,121.93,122.02,121.87,121.98,2427.0,121.93,122.02,121.87,121.98,2427.0
2022-05-04 13:50:00,121.92,122.3,121.92,122.2,7739.0,121.92,122.3,121.92,122.2,7739.0
2022-05-04 13:55:00,122.27,122.62,122.24,122.45,12003.0,122.27,122.62,122.24,122.45,12003.0
2022-05-04 14:00:00,122.55,122.97,122.06,122.41,36116.0,122.55,122.97,122.06,122.41,36116.0
2022-05-04 14:05:00,122.56,122.65,121.33,121.89,5713.0,122.56,122.65,121.33,121.89,5713.0
2022-05-04 14:10:00,121.72,121.96,121.5,121.67,6478.0,121.72,121.96,121.5,121.67,6478.0
2022-05-04 14:15:00,121.48,121.75,121.48,121.59,5389.0,121.48,121.75,121.48,121.59,5389.0
2022-05-04 14:20:00,121.48,121.71,121.15,121.47,9340.0,121.48,121.71,121.15,121.47,9340.0
2022-05-04 14:25:00,121.58,122.1,121.48,121.81,9053.0,121.58,122.1,121.48,121.81,9053.0
2022-05-04 14:30:00,121.85,121.99,120.45,120.68,14660.0,121.85,121.99,120.45,120.68,14660.0
2022-05-04 14:35:00,120.45,121.37,120.45,121.31,14832.0,120.45,121.37,120.45,121.31,14832.0
2022-05-04 14:40:00,121.18,122.45,120.95,122.27,8448.0,121.18,122.45,120.95,122.27,8448.0
2022-05-04 14:45:00,122.32,123.25,122.32,122.93,8297.0,122.32,123.25,122.32,122.93,8297.0
2022-05-04 14:50:00,123.1,123.55,123.0,123.45,6124.0,123.1,123.55,123.0,123.45,6124.0
2022-05-04 14:55:00,123.33,123.75,123.33,123.51,10654.0,123.33,123.75,123.33,123.51,10654.0
2022-05-04 15:00:00,123.63,123.79,123.18,123.27,10311.0,123.63,123.79,123.18,123.27,10311.0
2022-05-04 15:05:00,123.41,123.66,123.25,123.5,8669.0,123.41,123.66,123.25,123.5,8669.0
2022-05-04 15:10:00,123.52,123.84,123.48,123.84,5600.0,123.52,123.84,123.48,123.84,5600.0
2022-05-04 15:15:00,123.84,124.1,123.4,123.42,16260.0,123.84,124.1,123.4,123.42,16260.0
2022-05-04 15:20:00,123.48,123.74,123.41,123.5,6361.0,123.48,123.74,123.41,123.5,6361.0
2022-05-04 15:25:00,123.52,124.0,123.52,124.0,5428.0,123.52,124.0,123.52,124.0,5428.0
2022-05-04 15:30:00,124.0,124.4,124.0,124.38,17904.0,124.0,124.4,124.0,124.38,17904.0
2022-05-04 15:35:00,124.31,124.32,123.91,124.12,7886.0,124.31,124.32,123.91,124.12,7886.0
2022-05-04 15:40:00,124.1,124.28,123.94,124.15,17669.0,124.1,124.28,123.94,124.15,17669.0
2022-05-04 15:45:00,124.23,124.3,124.01,124.27,19025.0,124.23,124.3,124.01,124.27,19025.0
2022-05-04 15:50:00,124.35,124.67,124.32,124.57,39970.0,124.35,124.67,124.32,124.57,39970.0
2022-05-04 15:55:00,124.54,124.96,124.41,124.79,83814.0,124.54,124.96,124.41,124.79,83814.0
2022-05-05 09:30:00,122.73,124.03,122.73,123.52,25990.0,122.73,124.03,122.73,123.52,25990.0
2022-05-05 09:35:00,123.48,123.89,123.11,123.5,11807.0,123.48,123.89,123.11,123.5,11807.0
2022-05-05 09:40:00,123.41,123.64,122.91,123.56,10392.0,123.41,123.64,122.91,123.56,10392.0
2022-05-05 09:45:00,123.42,123.52,123.08,123.13,5700.0,123.42,123.52,123.08,123.13,5700.0
2022-05-05 09:50:00,123.12,123.87,123.04,123.78,6015.0,123.12,123.87,123.04,123.78,6015.0
2022-05-05 09:55:00,123.67,123.67,122.91,123.35,7420.0,123.67,123.67,122.91,123.35,7420.0
2022-05-05 10:00:00,123.25,123.44,122.24,122.24,13818.0,123.25,123.44,122.24,122.24,13818.0
2022-05-05 10:05:00,122.22,122.3,121.74,122.08,14369.0,122.22,122.3,121.74,122.08,14369.0
2022-05-05 10:10:00,122.2,122.87,121.82,122.67,6507.0,122.2,122.87,121.82,122.67,6507.0
2022-05-05 10:15:00,122.55,122.55,121.97,122.08,7896.0,122.55,122.55,121.97,122.08,7896.0
2022-05-05 10:20:00,122.04,122.1,121.03,121.07,11457.0,122.04,122.1,121.03,121.07,11457.0
2022-05-05 10:25:00,121.18,121.56,121.08,121.14,44868.0,121.18,121.56,121.08,121.14,44868.0
2022-05-05 10:30:00,121.1,121.15,120.9,120.98,5794.0,121.1,121.15,120.9,120.98,5794.0
2022-05-05 10:35:00,121.07,121.34,120.77,120.77,12092.0,121.07,121.34,120.77,120.77,12092.0
2022-05-05 10:40:00,120.87,121.15,120.29,121.02,18203.0,120.87,121.15,120.29,121.02,18203.0
2022-05-05 10:45:00,120.88,121.42,120.79,121.16,14652.0,120.88,121.42,120.79,121.16,14652.0
2022-05-05 10:50:00,121.15,121.15,120.61,120.8,5001.0,121.15,121.15,120.61,120.8,5001.0
2022-05-05 10:55:00,120.84,121.07,120.64,120.89,6733.0,120.84,121.07,120.64,120.89,6733.0
2022-05-05 11:00:00,120.93,121.03,120.74,120.91,9719.0,120.93,121.03,120.74,120.91,9719.0
2022-05-05 11:05:00,121.0,121.07,120.42,120.65,11522.0,121.0,121.07,120.42,120.65,11522.0
2022-05-05 11:10:00,120.6,121.03,120.6,120.94,3905.0,120.6,121.03,120.6,120.94,3905.0
2022-05-05 11:15:00,120.96,121.37,120.7,120.91,6627.0,120.96,121.37,120.7,120.91,6627.0
2022-05-05 11:20:00,120.94,120.94,120.58,120.58,4472.0,120.94,120.94,120.58,120.58,4472.0
2022-05-05 11:25:00,120.51,120.74,120.4,120.54,9684.0,120.51,120.74,120.4,120.54,9684.0
2022-05-05 11:30:00,120.5,121.16,120.5,120.94,12254.0,120.5,121.16,120.5,120.94,12254.0
2022-05-05 11:35:00,120.88,121.26,120.8,120.95,6451.0,120.88,121.26,120.8,120.95,6451.0
2022-05-05 11:40:00,121.01,121.11,120.86,121.04,3998.0,121.01,121.11,120.86,121.04,3998.0
2022-05-05 11:45:00,120.9,120.99,120.58,120.71,3753.0,120.9,120.99,120.58,120.71,3753.0
2022-05-05 11:50:00,120.76,120.76,119.81,119.81,5957.0,120.76,120.76,119.81,119.81,5957.0
2022-05-05 11:55:00,119.9,119.9,119.55,119.65,1609.0,119.9,119.9,119.55,119.65,1609.0
2022-05-05 12:00:00,119.6,119.74,119.37,119.73,7012.0,119.6,119.74,119.37,119.73,7012.0
2022-05-05 12:05:00,119.73,120.14,119.64,119.95,9334.0,119.73,120.14,119.64,119.95,9334.0
2022-05-05 12:10:00,119.89,120.17,119.75,120.17,3852.0,119.89,120.17,119.75,120.17,3852.0
2022-05-05 12:15:00,120.0,120.34,119.84,120.33,5355.0,120.0,120.34,119.84,120.33,5355.0
2022-05-05 12:20:00,120.33,120.49,119.93,119.97,6178.0,120.33,120.49,119.93,119.97,6178.0
2022-05-05 12:25:00,119.99,120.37,119.99,120.16,8105.0,119.99,120.37,119.99,120.16,8105.0
2022-05-05 12:30:00,120.14,120.44,120.0,120.0,7630.0,120.14,120.44,120.0,120.0,7630.0
2022-05-05 12:35:00,119.92,119.97,119.55,119.72,12554.0,119.92,119.97,119.55,119.72,12554.0
2022-05-05 12:40:00,119.73,119.8,119.48,119.76,7269.0,119.73,119.8,119.48,119.76,7269.0
2022-05-05 12:45:00,119.77,119.89,119.48,119.72,7789.0,119.77,119.89,119.48,119.72,7789.0
2022-05-05 12:50:00,119.66,119.95,119.55,119.85,29100.0,119.66,119.95,119.55,119.85,29100.0
2022-05-05 12:55:00,119.83,119.95,119.66,119.95,7675.0,119.83,119.95,119.66,119.95,7675.0
2022-05-05 13:00:00,120.0,120.36,119.98,120.22,10556.0,120.0,120.36,119.98,120.22,10556.0
2022-05-05 13:05:00,120.26,120.68,120.2,120.49,8555.0,120.26,120.68,120.2,120.49,8555.0
2022-05-05 13:10:00,120.44,120.46,119.77,119.87,10900.0,120.44,120.46,119.77,119.87,10900.0
2022-05-05 13:15:00,119.78,119.81,119.39,119.58,13853.0,119.78,119.81,119.39,119.58,13853.0
2022-05-05 13:20:00,119.55,119.76,119.39,119.76,5211.0,119.55,119.76,119.39,119.76,5211.0
2022-05-05 13:25:00,119.62,119.63,119.33,119.46,3608.0,119.62,119.63,119.33,119.46,3608.0
2022-05-05 13:30:00,119.46,119.59,119.14,119.52,8588.0,119.46,119.59,119.14,119.52,8588.0
2022-05-05 13:35:00,119.52,119.71,119.26,119.27,7975.0,119.52,119.71,119.26,119.27,7975.0
2022-05-05 13:40:00,119.23,119.37,118.97,119.25,9977.0,119.23,119.37,118.97,119.25,9977.0
2022-05-05 13:45:00,119.21,119.29,118.86,119.13,8523.0,119.21,119.29,118.86,119.13,8523.0
2022-05-05 13:50:00,119.03,119.03,118.31,118.82,12871.0,119.03,119.03,118.31,118.82,12871.0
2022-05-05 13:55:00,118.75,119.11,118.71,118.87,5303.0,118.75,119.11,118.71,118.87,5303.0
2022-05-05 14:00:00,119.08,119.2,119.02,119.09,5573.0,119.08,119.2,119.02,119.09,5573.0
2022-05-05 14:05:00,119.18,119.4,119.13,119.27,4340.0,119.18,119.4,119.13,119.27,4340.0
2022-05-05 14:10:00,119.24,119.36,119.1,119.28,8257.0,119.24,119.36,119.1,119.28,8257.0
2022-05-05 14:15:00,119.28,119.67,119.27,119.63,6208.0,119.28,119.67,119.27,119.63,6208.0
2022-05-05 14:20:00,119.68,119.68,119.14,119.19,12082.0,119.68,119.68,119.14,119.19,12082.0
2022-05-05 14:25:00,119.14,119.43,119.05,119.24,9127.0,119.14,119.43,119.05,119.24,9127.0
2022-05-05 14:30:00,119.17,119.27,118.51,118.9,12399.0,119.17,119.27,118.51,118.9,12399.0
2022-05-05 14:35:00,119.01,119.23,118.88,119.23,6106.0,119.01,119.23,118.88,119.23,6106.0
2022-05-05 14:40:00,119.28,119.63,119.19,119.59,39328.0,119.28,119.63,119.19,119.59,39328.0
2022-05-05 14:45:00,119.63,119.88,119.55,119.75,25018.0,119.63,119.88,119.55,119.75,25018.0
2022-05-05 14:50:00,119.76,120.44,119.73,119.86,14425.0,119.76,120.44,119.73,119.86,14425.0
2022-05-05 14:55:00,119.8,119.98,119.7,119.93,14406.0,119.8,119.98,119.7,119.93,14406.0
2022-05-05 15:00:00,119.93,120.04,119.59,119.59,6732.0,119.93,120.04,119.59,119.59,6732.0
2022-05-05 15:05:00,119.65,119.81,119.52,119.7,15370.0,119.65,119.81,119.52,119.7,15370.0
2022-05-05 15:10:00,119.77,119.92,119.61,119.62,6932.0,119.77,119.92,119.61,119.62,6932.0
2022-05-05 15:15:00,119.61,119.72,119.55,119.58,8000.0,119.61,119.72,119.55,119.58,8000.0
2022-05-05 15:20:00,119.59,119.61,119.35,119.36,11603.0,119.59,119.61,119.35,119.36,11603.0
2022-05-05 15:25:00,119.32,119.54,119.21,119.42,14508.0,119.32,119.54,119.21,119.42,14508.0
2022-05-05 15:30:00,119.38,119.57,119.26,119.55,13165.0,119.38,119.57,119.26,119.55,13165.0
2022-05-05 15:35:00,119.58,119.89,119.4,119.7,11962.0,119.58,119.89,119.4,119.7,11962.0
2022-05-05 15:40:00,119.74,119.87,119.63,119.75,18431.0,119.74,119.87,119.63,119.75,18431.0
2022-05-05 15:45:00,119.76,119.87,119.33,119.33,19090.0,119.76,119.87,119.33,119.33,19090.0
2022-05-05 15:50:00,119.36,120.36,119.36,120.09,46281.0,119.36,120.36,119.36,120.09,46281.0
2022-05-05 15:55:00,120.12,120.3,119.92,120.3,65025.0,120.12,120.3,119.92,120.3,65025.0
2022-05-06 09:30:00,119.63,119.82,119.01,119.82,26201.0,119.63,119.82,119.01,119.82,26201.0
2022-05-06 09:35:00,119.88,119.9,118.24,118.41,10014.0,119.88,119.9,118.24,118.41,10014.0
2022-05-06 09:40:00,118.41,118.85,118.25,118.56,39021.0,118.41,118.85,118.25,118.56,39021.0
2022-05-06 09:45:00,118.59,118.63,117.88,118.12,20536.0,118.59,118.63,117.88,118.12,20536.0
2022-05-06 09:50:00,118.02,118.05,116.43,116.45,17817.0,118.02,118.05,116.43,116.45,17817.0
2022-05-06 09:55:00,116.53,116.75,116.11,116.32,26549.0,116.53,116.75,116.11,116.32,26549.0
2022-05-06 10:00:00,116.32,117.04,116.26,116.41,31098.0,116.32,117.04,116.26,116.41,31098.0
2022-05-06 10:05:00,116.38,117.15,116.28,116.5,20283.0,116.38,117.15,116.28,116.5,20283.0
2022-05-06 10:10:00,116.47,116.73,116.09,116.62,21292.0,116.47,116.73,116.09,116.62,21292.0
2022-05-06 10:15:00,116.71,118.06,116.47,117.69,24730.0,116.71,118.06,116.47,117.69,24730.0
2022-05-06 10:20:00,117.69,117.74,116.87,117.16,18552.0,117.69,117.74,116.87,117.16,18552.0
2022-05-06 10:25:00,117.22,117.9,116.96,116.96,11577.0,117.22,117.9,116.96,116.96,11577.0
2022-05-06 10:30:00,117.09,117.14,116.15,116.15,15108.0,117.09,117.14,116.15,116.15,15108.0
2022-05-06 10:35:00,116.11,116.3,115.62,115.7,22187.0,116.11,116.3,115.62,115.7,22187.0
2022-05-06 10:40:00,115.76,116.07,115.5,115.82,27789.0,115.76,116.07,115.5,115.82,27789.0
2022-05-06 10:45:00,115.7,116.8,115.64,116.69,18144.0,115.7,116.8,115.64,116.69,18144.0
2022-05-06 10:50:00,116.87,117.1,116.08,116.81,34807.0,116.87,117.1,116.08,116.81,34807.0
2022-05-06 10:55:00,117.01,117.19,116.45,117.08,9585.0,117.01,117.19,116.45,117.08,9585.0
2022-05-06 11:00:00,117.04,117.08,116.53,116.6,15012.0,117.04,117.08,116.53,116.6,15012.0
2022-05-06 11:05:00,116.6,116.94,116.52,116.94,10558.0,116.6,116.94,116.52,116.94,10558.0
2022-05-06 11:10:00,116.83,117.06,116.4,116.98,13860.0,116.83,117.06,116.4,116.98,13860.0
2022-05-06 11:15:00,117.28,117.41,117.06,117.06,8474.0,117.28,117.41,117.06,117.06,8474.0
2022-05-06 11:20:00,117.12,117.62,116.94,117.56,12504.0,117.12,117.62,116.94,117.56,12504.0
2022-05-06 11:25:00,117.56,117.56,117.23,117.49,21997.0,117.56,117.56,117.23,117.49,21997.0
2022-05-06 11:30:00,117.49,117.79,116.72,116.76,18785.0,117.49,117.79,116.72,116.76,18785.0
2022-05-06 11:35:00,116.8,116.84,116.21,116.27,21401.0,116.8,116.84,116.21,116.27,21401.0
2022-05-06 11:40:00,116.33,116.57,115.97,116.37,34182.0,116.33,116.57,115.97,116.37,34182.0
2022-05-06 11:45:00,116.24,116.55,116.04,116.24,17098.0,116.24,116.55,116.04,116.24,17098.0
2022-05-06 11:50:00,116.25,116.84,116.03,116.16,12564.0,116.25,116.84,116.03,116.16,12564.0
2022-05-06 11:55:00,116.18,116.35,116.0,116.1,13913.0,116.18,116.35,116.0,116.1,13913.0
2022-05-06 12:00:00,116.09,116.36,115.68,116.11,22705.0,116.09,116.36,115.68,116.11,22705.0
2022-05-06 12:05:00,116.11,116.56,115.79,115.79,15466.0,116.11,116.56,115.79,115.79,15466.0
2022-05-06 12:10:00,115.77,115.87,115.28,115.33,10946.0,115.77,115.87,115.28,115.33,10946.0
2022-05-06 12:15:00,115.32,115.84,115.21,115.37,11089.0,115.32,115.84,115.21,115.37,11089.0
2022-05-06 12:20:00,115.47,116.5,115.47,116.17,9933.0,115.47,116.5,115.47,116.17,9933.0
2022-05-06 12:25:00,116.04,116.42,116.04,116.25,10437.0,116.04,116.42,116.04,116.25,10437.0
2022-05-06 12:30:00,116.28,116.31,115.88,116.29,15568.0,116.28,116.31,115.88,116.29,15568.0
2022-05-06 12:35:00,116.31,116.5,116.0,116.12,16837.0,116.31,116.5,116.0,116.12,16837.0
2022-05-06 12:40:00,116.1,116.42,115.93,116.34,16639.0,116.1,116.42,115.93,116.34,16639.0
2022-05-06 12:45:00,116.29,116.48,116.09,116.16,16108.0,116.29,116.48,116.09,116.16,16108.0
2022-05-06 12:50:00,116.23,116.85,115.85,116.49,15956.0,116.23,116.85,115.85,116.49,15956.0
2022-05-06 12:55:00,116.54,116.94,116.48,116.83,11484.0,116.54,116.94,116.48,116.83,11484.0
2022-05-06 13:00:00,116.9,116.9,116.32,116.86,9944.0,116.9,116.9,116.32,116.86,9944.0
2022-05-06 13:05:00,116.76,116.81,116.21,116.64,14317.0,116.76,116.81,116.21,116.64,14317.0
2022-05-06 13:10:00,116.64,116.73,116.46,116.58,11646.0,116.64,116.73,116.46,116.58,11646.0
2022-05-06 13:15:00,116.57,116.65,115.96,115.98,18865.0,116.57,116.65,115.96,115.98,18865.0
2022-05-06 13:20:00,115.98,116.44,115.94,116.13,13287.0,115.98,116.44,115.94,116.13,13287.0
2022-05-06 13:25:00,116.06,116.21,115.62,115.72,9449.0,116.06,116.21,115.62,115.72,9449.0
2022-05-06 13:30:00,115.8,116.09,115.8,116.07,8430.0,115.8,116.09,115.8,116.07,8430.0
2022-05-06 13:35:00,116.07,116.29,115.62,115.69,8909.0,116.07,116.29,115.62,115.69,8909.0
2022-05-06 13:40:00,115.61,115.97,115.31,115.73,13277.0,115.61,115.97,115.31,115.73,13277.0
2022-05-06 13:45:00,115.66,115.74,115.1,115.18,8840.0,115.66,115.74,115.1,115.18,8840.0
2022-05-06 13:50:00,115.27,115.27,114.87,115.0,18597.0,115.27,115.27,114.87,115.0,18597.0
2022-05-06 13:55:00,114.94,115.03,114.88,114.88,10012.0,114.94,115.03,114.88,114.88,10012.0
2022-05-06 14:00:00,114.9,115.33,114.88,115.01,10098.0,114.9,115.33,114.88,115.01,10098.0
2022-05-06 14:05:00,114.93,114.98,114.55,114.74,7793.0,114.93,114.98,114.55,114.74,7793.0
2022-05-06 14:10:00,114.73,115.02,114.62,114.84,9522.0,114.73,115.02,114.62,114.84,9522.0
2022-05-06 14:15:00,114.91,115.04,114.7,114.7,6784.0,114.91,115.04,114.7,114.7,6784.0
2022-05-06 14:20:00,114.7,114.92,114.67,114.75,16210.0,114.7,114.92,114.67,114.75,16210.0
2022-05-06 14:25:00,114.73,114.74,114.41,114.64,14957.0,114.73,114.74,114.41,114.64,14957.0
2022-05-06 14:30:00,114.64,114.74,114.41,114.48,7385.0,114.64,114.74,114.41,114.48,7385.0
2022-05-06 14:35:00,114.5,114.58,114.36,114.45,11867.0,114.5,114.58,114.36,114.45,11867.0
2022-05-06 14:40:00,114.45,114.59,114.36,114.42,8984.0,114.45,114.59,114.36,114.42,8984.0
2022-05-06 14:45:00,114.37,114.39,114.05,114.37,9367.0,114.37,114.39,114.05,114.37,9367.0
2022-05-06 14:50:00,114.44,114.75,114.44,114.6,10345.0,114.44,114.75,114.44,114.6,10345.0
2022-05-06 14:55:00,114.72,114.74,114.27,114.27,13393.0,114.72,114.74,114.27,114.27,13393.0
2022-05-06 15:00:00,114.31,114.35,113.94,114.23,19124.0,114.31,114.35,113.94,114.23,19124.0
2022-05-06 15:05:00,114.2,114.32,113.64,113.64,19647.0,114.2,114.32,113.64,113.64,19647.0
2022-05-06 15:10:00,113.77,114.08,113.54,113.91,30367.0,113.77,114.08,113.54,113.91,30367.0
2022-05-06 15:15:00,113.97,114.24,113.84,114.18,19219.0,113.97,114.24,113.84,114.18,19219.0
2022-05-06 15:20:00,114.2,114.22,113.72,113.73,13801.0,114.2,114.22,113.72,113.73,13801.0
2022-05-06 15:25:00,113.77,114.22,113.45,114.02,19199.0,113.77,114.22,113.45,114.02,19199.0
2022-05-06 15:30:00,113.98,114.29,113.81,114.09,29158.0,113.98,114.29,113.81,114.09,29158.0
2022-05-06 15:35:00,114.09,114.73,114.08,114.73,35063.0,114.09,114.73,114.08,114.73,35063.0
2022-05-06 15:40:00,114.75,114.75,114.19,114.28,37433.0,114.75,114.75,114.19,114.28,37433.0
2022-05-06 15:45:00,114.31,114.71,114.14,114.53,38089.0,114.31,114.71,114.14,114.53,38089.0
2022-05-06 15:50:00,114.54,114.79,114.29,114.4,69374.0,114.54,114.79,114.29,114.4,69374.0
2022-05-06 15:55:00,114.43,114.43,114.21,114.34,111238.0,114.43,114.43,114.21,114.34,111238.0
2022-05-09 09:30:00,111.73,112.61,110.74,112.43,74228.0,111.73,112.61,110.74,112.43,74228.0
2022-05-09 09:35:00,112.56,113.18,112.16,112.2,22926.0,112.56,113.18,112.16,112.2,22926.0
2022-05-09 09:40:00,112.07,112.49,111.75,111.89,28623.0,112.07,112.49,111.75,111.89,28623.0
2022-05-09 09:45:00,111.77,111.82,110.19,110.39,32489.0,111.77,111.82,110.19,110.39,32489.0
2022-05-09 09:50:00,110.39,111.48,110.17,111.48,18793.0,110.39,111.48,110.17,111.48,18793.0
2022-05-09 09:55:00,111.33,111.48,110.35,110.38,32452.0,111.33,111.48,110.35,110.38,32452.0
2022-05-09 10:00:00,110.45,110.47,109.88,109.97,33631.0,110.45,110.47,109.88,109.97,33631.0
2022-05-09 10:05:00,110.03,110.46,109.65,109.65,10750.0,110.03,110.46,109.65,109.65,10750.0
2022-05-09 10:10:00,109.52,109.74,109.15,109.31,22460.0,109.52,109.74,109.15,109.31,22460.0
2022-05-09 10:15:00,109.24,109.24,108.62,108.74,41073.0,109.24,109.24,108.62,108.74,41073.0
2022-05-09 10:20:00,108.73,109.14,108.4,108.45,32098.0,108.73,109.14,108.4,108.45,32098.0
2022-05-09 10:25:00,108.51,108.87,108.42,108.55,41417.0,108.51,108.87,108.42,108.55,41417.0
2022-05-09 10:30:00,108.47,108.59,107.93,108.03,23689.0,108.47,108.59,107.93,108.03,23689.0
2022-05-09 10:35:00,108.02,108.69,107.76,107.82,86992.0,108.02,108.69,107.76,107.82,86992.0
2022-05-09 10:40:00,107.85,108.59,107.85,108.37,70138.0,107.85,108.59,107.85,108.37,70138.0
2022-05-09 10:45:00,108.45,108.61,108.07,108.34,36215.0,108.45,108.61,108.07,108.34,36215.0
2022-05-09 10:50:00,108.34,108.5,107.58,107.58,28059.0,108.34,108.5,107.58,107.58,28059.0
2022-05-09 10:55:00,107.62,108.11,107.49,107.7,57498.0,107.62,108.11,107.49,107.7,57498.0
2022-05-09 11:00:00,107.68,108.33,107.59,108.19,37079.0,107.68,108.33,107.59,108.19,37079.0
2022-05-09 11:05:00,108.25,108.34,107.73,108.23,21999.0,108.25,108.34,107.73,108.23,21999.0
2022-05-09 11:10:00,108.23,108.67,108.18,108.32,44124.0,108.23,108.67,108.18,108.32,44124.0
2022-05-09 11:15:00,108.39,108.45,108.18,108.19,22880.0,108.39,108.45,108.18,108.19,22880.0
2022-05-09 11:20:00,108.14,108.14,107.43,107.63,26740.0,108.14,108.14,107.43,107.63,26740.0
2022-05-09 11:25:00,107.58,107.59,107.06,107.25,43021.0,107.58,107.59,107.06,107.25,43021.0
2022-05-09 11:30:00,107.25,107.32,106.54,106.84,53764.0,107.25,107.32,106.54,106.84,53764.0
2022-05-09 11:35:00,106.9,107.25,106.68,107.2,30281.0,106.9,107.25,106.68,107.2,30281.0
2022-05-09 11:40:00,107.25,107.38,107.0,107.08,60451.0,107.25,107.38,107.0,107.08,60451.0
2022-05-09 11:45:00,107.06,107.07,106.74,106.84,61483.0,107.06,107.07,106.74,106.84,61483.0
2022-05-09 11:50:00,106.93,107.21,106.88,107.0,28407.0,106.93,107.21,106.88,107.0,28407.0
2022-05-09 11:55:00,107.04,107.91,106.91,107.89,24062.0,107.04,107.91,106.91,107.89,24062.0
2022-05-09 12:00:00,107.88,107.88,107.0,107.0,13157.0,107.88,107.88,107.0,107.0,13157.0
2022-05-09 12:05:00,107.0,107.95,106.94,107.8,14265.0,107.0,107.95,106.94,107.8,14265.0
2022-05-09 12:10:00,107.84,108.13,107.83,108.06,20794.0,107.84,108.13,107.83,108.06,20794.0
2022-05-09 12:15:00,108.0,108.15,107.89,108.08,56620.0,108.0,108.15,107.89,108.08,56620.0
2022-05-09 12:20:00,108.08,108.15,107.73,108.13,47196.0,108.08,108.15,107.73,108.13,47196.0
2022-05-09 12:25:00,108.2,108.24,107.4,107.81,32979.0,108.2,108.24,107.4,107.81,32979.0
2022-05-09 12:30:00,107.84,108.08,107.47,107.85,13338.0,107.84,108.08,107.47,107.85,13338.0
2022-05-09 12:35:00,107.8,107.83,107.15,107.15,12567.0,107.8,107.83,107.15,107.15,12567.0
2022-05-09 12:40:00,107.25,107.38,107.0,107.13,15755.0,107.25,107.38,107.0,107.13,15755.0
2022-05-09 12:45:00,107.14,107.14,106.67,106.84,11142.0,107.14,107.14,106.67,106.84,11142.0
2022-05-09 12:50:00,106.78,106.88,106.58,106.59,4810.0,106.78,106.88,106.58,106.59,4810.0
2022-05-09 12:55:00,106.52,106.76,106.15,106.18,15906.0,106.52,106.76,106.15,106.18,15906.0
2022-05-09 13:00:00,106.17,106.31,106.08,106.2,13090.0,106.17,106.31,106.08,106.2,13090.0
2022-05-09 13:05:00,106.18,106.23,106.04,106.2,9454.0,106.18,106.23,106.04,106.2,9454.0
2022-05-09 13:10:00,106.16,106.31,106.06,106.25,24004.0,106.16,106.31,106.06,106.25,24004.0
2022-05-09 13:15:00,106.25,107.03,106.19,107.03,19469.0,106.25,107.03,106.19,107.03,19469.0
2022-05-09 13:20:00,107.03,107.03,106.42,106.49,25979.0,107.03,107.03,106.42,106.49,25979.0
2022-05-09 13:25:00,106.53,106.99,106.4,106.88,11960.0,106.53,106.99,106.4,106.88,11960.0
2022-05-09 13:30:00,106.86,107.03,106.46,106.59,20980.0,106.86,107.03,106.46,106.59,20980.0
2022-05-09 13:35:00,106.54,106.67,106.38,106.48,8450.0,106.54,106.67,106.38,106.48,8450.0
2022-05-09 13:40:00,106.48,106.65,106.36,106.48,8520.0,106.48,106.65,106.36,106.48,8520.0
2022-05-09 13:45:00,106.5,106.58,106.15,106.35,13745.0,106.5,106.58,106.15,106.35,13745.0
2022-05-09 13:50:00,106.35,106.4,105.92,106.0,19855.0,106.35,106.4,105.92,106.0,19855.0
2022-05-09 13:55:00,106.02,106.04,105.82,105.98,16040.0,106.02,106.04,105.82,105.98,16040.0
2022-05-09 14:00:00,105.94,106.36,105.89,106.33,14639.0,105.94,106.36,105.89,106.33,14639.0
2022-05-09 14:05:00,106.33,106.45,105.91,106.19,7852.0,106.33,106.45,105.91,106.19,7852.0
2022-05-09 14:10:00,106.12,106.24,105.99,106.03,6395.0,106.12,106.24,105.99,106.03,6395.0
2022-05-09 14:15:00,106.06,106.13,105.78,106.09,19487.0,106.06,106.13,105.78,106.09,19487.0
2022-05-09 14:20:00,106.0,106.02,105.66,105.88,10253.0,106.0,106.02,105.66,105.88,10253.0
2022-05-09 14:25:00,105.83,105.85,105.49,105.58,12949.0,105.83,105.85,105.49,105.58,12949.0
2022-05-09 14:30:00,105.61,105.67,105.38,105.53,10151.0,105.61,105.67,105.38,105.53,10151.0
2022-05-09 14:35:00,105.57,105.62,105.11,105.11,15977.0,105.57,105.62,105.11,105.11,15977.0
2022-05-09 14:40:00,105.17,105.37,105.11,105.28,13306.0,105.17,105.37,105.11,105.28,13306.0
2022-05-09 14:45:00,105.32,105.58,105.26,105.29,12060.0,105.32,105.58,105.26,105.29,12060.0
2022-05-09 14:50:00,105.2,105.54,105.01,105.29,12654.0,105.2,105.54,105.01,105.29,12654.0
2022-05-09 14:55:00,105.31,105.76,105.27,105.46,30414.0,105.31,105.76,105.27,105.46,30414.0
2022-05-09 15:00:00,105.55,106.21,105.55,106.01,24011.0,105.55,106.21,105.55,106.01,24011.0
2022-05-09 15:05:00,106.0,106.67,105.99,106.39,65057.0,106.0,106.67,105.99,106.39,65057.0
2022-05-09 15:10:00,106.4,106.84,106.35,106.56,41889.0,106.4,106.84,106.35,106.56,41889.0
2022-05-09 15:15:00,106.61,106.81,106.42,106.76,33990.0,106.61,106.81,106.42,106.76,33990.0
2022-05-09 15:20:00,106.74,106.74,106.39,106.58,55193.0,106.74,106.74,106.39,106.58,55193.0
2022-05-09 15:25:00,106.52,106.68,106.43,106.63,38237.0,106.52,106.68,106.43,106.63,38237.0
2022-05-09 15:30:00,106.64,106.64,105.87,105.93,38721.0,106.64,106.64,105.87,105.93,38721.0
2022-05-09 15:35:00,105.95,106.18,105.79,106.12,37325.0,105.95,106.18,105.79,106.12,37325.0
2022-05-09 15:40:00,106.08,106.21,105.62,105.7,64647.0,106.08,106.21,105.62,105.7,64647.0
2022-05-09 15:45:00,105.69,105.93,105.63,105.7,42176.0,105.69,105.93,105.63,105.7,42176.0
2022-05-09 15:50:00,105.69,105.74,105.36,105.36,83428.0,105.69,105.74,105.36,105.36,83428.0
2022-05-09 15:55:00,105.33,106.26,105.32,106.18,255096.0,105.33,106.26,105.32,106.18,255096.0
2022-05-10 09:30:00,107.58,108.31,106.67,107.0,119210.0,107.58,108.31,106.67,107.0,119210.0
2022-05-10 09:35:00,106.98,107.04,106.35,106.68,23818.0,106.98,107.04,106.35,106.68,23818.0
2022-05-10 09:40:00,106.54,106.56,105.7,105.99,26705.0,106.54,106.56,105.7,105.99,26705.0
2022-05-10 09:45:00,105.84,106.16,105.61,105.99,44273.0,105.84,106.16,105.61,105.99,44273.0
2022-05-10 09:50:00,105.8,107.09,105.8,106.32,71845.0,105.8,107.09,105.8,106.32,71845.0
2022-05-10 09:55:00,106.42,106.86,105.91,106.73,25360.0,106.42,106.86,105.91,106.73,25360.0
2022-05-10 10:00:00,106.54,107.37,106.05,107.12,37649.0,106.54,107.37,106.05,107.12,37649.0
2022-05-10 10:05:00,106.98,107.19,105.84,106.02,41670.0,106.98,107.19,105.84,106.02,41670.0
2022-05-10 10:10:00,105.99,107.12,105.93,107.01,36498.0,105.99,107.12,105.93,107.01,36498.0
2022-05-10 10:15:00,107.02,107.02,106.33,106.51,21276.0,107.02,107.02,106.33,106.51,21276.0
2022-05-10 10:20:00,106.5,106.94,105.89,106.34,22919.0,106.5,106.94,105.89,106.34,22919.0
2022-05-10 10:25:00,106.23,106.43,105.26,105.82,28822.0,106.23,106.43,105.26,105.82,28822.0
2022-05-10 10:30:00,105.8,106.24,105.73,106.0,26337.0,105.8,106.24,105.73,106.0,26337.0
2022-05-10 10:35:00,106.08,106.15,105.32,105.33,22098.0,106.08,106.15,105.32,105.33,22098.0
2022-05-10 10:40:00,105.3,105.3,104.6,104.92,31384.0,105.3,105.3,104.6,104.92,31384.0
2022-05-10 10:45:00,104.92,105.0,104.2,104.2,14532.0,104.92,105.0,104.2,104.2,14532.0
2022-05-10 10:50:00,104.24,104.92,104.18,104.67,36267.0,104.24,104.92,104.18,104.67,36267.0
2022-05-10 10:55:00,104.62,104.62,104.07,104.12,54542.0,104.62,104.62,104.07,104.12,54542.0
2022-05-10 11:00:00,104.13,104.5,103.14,103.19,122517.0,104.13,104.5,103.14,103.19,122517.0
2022-05-10 11:05:00,103.21,103.22,102.52,102.56,43776.0,103.21,103.22,102.52,102.56,43776.0
2022-05-10 11:10:00,102.52,102.54,102.13,102.14,65591.0,102.52,102.54,102.13,102.14,65591.0
2022-05-10 11:15:00,102.19,102.38,101.92,102.31,62504.0,102.19,102.38,101.92,102.31,62504.0
2022-05-10 11:20:00,102.27,102.37,101.85,102.04,46283.0,102.27,102.37,101.85,102.04,46283.0
2022-05-10 11:25:00,102.03,102.97,101.96,102.97,25279.0,102.03,102.97,101.96,102.97,25279.0
2022-05-10 11:30:00,103.07,103.64,102.92,103.52,20755.0,103.07,103.64,102.92,103.52,20755.0
2022-05-10 11:35:00,103.56,104.2,103.51,103.76,16060.0,103.56,104.2,103.51,103.76,16060.0
2022-05-10 11:40:00,103.89,104.03,103.69,103.73,23937.0,103.89,104.03,103.69,103.73,23937.0
2022-05-10 11:45:00,103.81,104.14,102.9,104.01,26241.0,103.81,104.14,102.9,104.01,26241.0
2022-05-10 11:50:00,103.89,104.2,103.79,104.11,37984.0,103.89,104.2,103.79,104.11,37984.0
2022-05-10 11:55:00,104.05,104.14,103.37,103.97,17415.0,104.05,104.14,103.37,103.97,17415.0
2022-05-10 12:00:00,103.97,104.59,103.94,104.43,32558.0,103.97,104.59,103.94,104.43,32558.0
2022-05-10 12:05:00,104.55,104.55,103.85,103.9,16843.0,104.55,104.55,103.85,103.9,16843.0
2022-05-10 12:10:00,103.84,104.26,103.49,103.73,26206.0,103.84,104.26,103.49,103.73,26206.0
2022-05-10 12:15:00,103.77,104.07,103.61,103.93,15210.0,103.77,104.07,103.61,103.93,15210.0
2022-05-10 12:20:00,103.9,104.02,103.4,103.44,50871.0,103.9,104.02,103.4,103.44,50871.0
2022-05-10 12:25:00,103.46,103.6,103.19,103.32,22023.0,103.46,103.6,103.19,103.32,22023.0
2022-05-10 12:30:00,103.31,103.55,102.98,103.4,41679.0,103.31,103.55,102.98,103.4,41679.0
2022-05-10 12:35:00,103.38,104.12,103.38,103.76,12083.0,103.38,104.12,103.38,103.76,12083.0
2022-05-10 12:40:00,103.74,104.5,103.69,104.47,28833.0,103.74,104.5,103.69,104.47,28833.0
2022-05-10 12:45:00,104.44,105.5,104.36,105.26,33770.0,104.44,105.5,104.36,105.26,33770.0
2022-05-10 12:50:00,105.26,105.26,104.45,104.72,18786.0,105.26,105.26,104.45,104.72,18786.0
2022-05-10 12:55:00,104.69,104.88,104.34,104.43,12024.0,104.69,104.88,104.34,104.43,12024.0
2022-05-10 13:00:00,104.47,105.02,104.3,104.91,17074.0,104.47,105.02,104.3,104.91,17074.0
2022-05-10 13:05:00,104.96,105.21,104.94,104.94,15824.0,104.96,105.21,104.94,104.94,15824.0
2022-05-10 13:10:00,104.97,104.97,104.5,104.81,18647.0,104.97,104.97,104.5,104.81,18647.0
2022-05-10 13:15:00,104.89,104.91,104.4,104.68,23290.0,104.89,104.91,104.4,104.68,23290.0
2022-05-10 13:20:00,104.74,104.76,104.38,104.68,14825.0,104.74,104.76,104.38,104.68,14825.0
2022-05-10 13:25:00,104.75,105.48,104.74,105.48,14812.0,104.75,105.48,104.74,105.48,14812.0
2022-05-10 13:30:00,105.43,105.92,105.42,105.84,16046.0,105.43,105.92,105.42,105.84,16046.0
2022-05-10 13:35:00,105.92,106.32,105.92,106.02,15434.0,105.92,106.32,105.92,106.02,15434.0
2022-05-10 13:40:00,106.13,106.53,106.11,106.33,19860.0,106.13,106.53,106.11,106.33,19860.0
2022-05-10 13:45:00,106.41,106.54,105.93,106.5,19972.0,106.41,106.54,105.93,106.5,19972.0
2022-05-10 13:50:00,106.52,106.66,105.87,106.35,20147.0,106.52,106.66,105.87,106.35,20147.0
2022-05-10 13:55:00,106.31,106.5,106.16,106.48,16098.0,106.31,106.5,106.16,106.48,16098.0
2022-05-10 14:00:00,106.48,106.68,106.1,106.68,29706.0,106.48,106.68,106.1,106.68,29706.0
2022-05-10 14:05:00,106.72,106.72,106.24,106.37,25213.0,106.72,106.72,106.24,106.37,25213.0
2022-05-10 14:10:00,106.33,106.49,105.93,106.44,23251.0,106.33,106.49,105.93,106.44,23251.0
2022-05-10 14:15:00,106.46,106.46,105.35,105.98,28192.0,106.46,106.46,105.35,105.98,28192.0
2022-05-10 14:20:00,106.04,106.12,105.37,105.42,17744.0,106.04,106.12,105.37,105.42,17744.0
2022-05-10 14:25:00,105.41,105.51,105.1,105.47,18442.0,105.41,105.51,105.1,105.47,18442.0
2022-05-10 14:30:00,105.42,105.57,105.28,105.44,23926.0,105.42,105.57,105.28,105.44,23926.0
2022-05-10 14:35:00,105.45,105.65,105.13,105.2,19564.0,105.45,105.65,105.13,105.2,19564.0
2022-05-10 14:40:00,105.16,105.61,104.95,105.56,23322.0,105.16,105.61,104.95,105.56,23322.0
2022-05-10 14:45:00,105.58,105.58,104.61,105.03,22848.0,105.58,105.58,104.61,105.03,22848.0
2022-05-10 14:50:00,105.05,105.28,104.94,105.19,13632.0,105.05,105.28,104.94,105.19,13632.0
2022-05-10 14:55:00,105.22,105.24,104.63,104.97,26318.0,105.22,105.24,104.63,104.97,26318.0
2022-05-10 15:00:00,105.02,105.27,104.63,104.73,26129.0,105.02,105.27,104.63,104.73,26129.0
2022-05-10 15:05:00,104.73,105.25,104.68,104.77,22263.0,104.73,105.25,104.68,104.77,22263.0
2022-05-10 15:10:00,104.8,104.96,104.51,104.72,15376.0,104.8,104.96,104.51,104.72,15376.0
2022-05-10 15:15:00,104.7,104.75,104.36,104.55,11761.0,104.7,104.75,104.36,104.55,11761.0
2022-05-10 15:20:00,104.55,104.72,104.19,104.32,27827.0,104.55,104.72,104.19,104.32,27827.0
2022-05-10 15:25:00,104.36,104.41,103.77,103.91,41187.0,104.36,104.41,103.77,103.91,41187.0
2022-05-10 15:30:00,103.93,103.93,103.61,103.83,29907.0,103.93,103.93,103.61,103.83,29907.0
2022-05-10 15:35:00,103.84,103.97,103.41,103.51,31085.0,103.84,103.97,103.41,103.51,31085.0
2022-05-10 15:40:00,103.48,103.59,103.1,103.23,53726.0,103.48,103.59,103.1,103.23,53726.0
2022-05-10 15:45:00,103.28,103.61,103.05,103.54,54842.0,103.28,103.61,103.05,103.54,54842.0
2022-05-10 15:50:00,103.52,103.73,103.3,103.48,79574.0,103.52,103.73,103.3,103.48,79574.0
2022-05-10 15:55:00,103.51,103.78,103.35,103.59,164914.0,103.51,103.78,103.35,103.59,164914.0
2022-05-11 09:30:00,103.05,104.87,102.4,104.09,78832.0,103.05,104.87,102.4,104.09,78832.0
2022-05-11 09:35:00,104.04,104.64,103.56,104.15,42665.0,104.04,104.64,103.56,104.15,42665.0
2022-05-11 09:40:00,103.93,105.82,103.84,105.79,45082.0,103.93,105.82,103.84,105.79,45082.0
2022-05-11 09:45:00,105.8,107.16,105.75,106.41,53822.0,105.8,107.16,105.75,106.41,53822.0
2022-05-11 09:50:00,106.53,108.43,106.53,107.62,42328.0,106.53,108.43,106.53,107.62,42328.0
2022-05-11 09:55:00,107.51,108.42,106.84,108.38,75827.0,107.51,108.42,106.84,108.38,75827.0
2022-05-11 10:00:00,108.31,109.11,107.59,108.93,51234.0,108.31,109.11,107.59,108.93,51234.0
2022-05-11 10:05:00,108.9,109.62,108.3,108.39,68235.0,108.9,109.62,108.3,108.39,68235.0
2022-05-11 10:10:00,108.43,109.17,108.09,108.86,49530.0,108.43,109.17,108.09,108.86,49530.0
2022-05-11 10:15:00,108.73,109.86,108.66,109.62,42625.0,108.73,109.86,108.66,109.62,42625.0
2022-05-11 10:20:00,109.6,110.33,108.92,109.78,24404.0,109.6,110.33,108.92,109.78,24404.0
2022-05-11 10:25:00,109.72,110.15,109.35,109.41,38418.0,109.72,110.15,109.35,109.41,38418.0
2022-05-11 10:30:00,109.45,109.84,108.94,109.27,51215.0,109.45,109.84,108.94,109.27,51215.0
2022-05-11 10:35:00,109.38,110.09,108.98,110.01,43905.0,109.38,110.09,108.98,110.01,43905.0
2022-05-11 10:40:00,109.96,110.26,109.46,109.84,24850.0,109.96,110.26,109.46,109.84,24850.0
2022-05-11 10:45:00,109.84,110.22,109.07,109.2,28432.0,109.84,110.22,109.07,109.2,28432.0
2022-05-11 10:50:00,109.19,109.19,108.83,108.92,32593.0,109.19,109.19,108.83,108.92,32593.0
2022-05-11 10:55:00,108.84,109.08,108.39,108.63,13826.0,108.84,109.08,108.39,108.63,13826.0
2022-05-11 11:00:00,108.64,109.45,108.3,108.65,50102.0,108.64,109.45,108.3,108.65,50102.0
2022-05-11 11:05:00,108.61,108.87,108.29,108.61,33342.0,108.61,108.87,108.29,108.61,33342.0
2022-05-11 11:10:00,108.57,109.25,108.42,109.25,19229.0,108.57,109.25,108.42,109.25,19229.0
2022-05-11 11:15:00,109.18,109.2,107.95,107.96,24573.0,109.18,109.2,107.95,107.96,24573.0
2022-05-11 11:20:00,108.09,108.51,108.02,108.13,23091.0,108.09,108.51,108.02,108.13,23091.0
2022-05-11 11:25:00,108.13,108.52,107.93,108.07,22372.0,108.13,108.52,107.93,108.07,22372.0
2022-05-11 11:30:00,108.2,108.21,107.5,107.5,20946.0,108.2,108.21,107.5,107.5,20946.0
2022-05-11 11:35:00,107.58,108.6,107.58,108.19,33195.0,107.58,108.6,107.58,108.19,33195.0
2022-05-11 11:40:00,108.19,108.61,108.12,108.42,37901.0,108.19,108.61,108.12,108.42,37901.0
2022-05-11 11:45:00,108.46,108.74,108.26,108.57,40293.0,108.46,108.74,108.26,108.57,40293.0
2022-05-11 11:50:00,108.62,108.63,108.16,108.22,13147.0,108.62,108.63,108.16,108.22,13147.0
2022-05-11 11:55:00,108.18,108.3,108.04,108.21,19837.0,108.18,108.3,108.04,108.21,19837.0
2022-05-11 12:00:00,108.19,108.2,107.58,107.67,27147.0,108.19,108.2,107.58,107.67,27147.0
2022-05-11 12:05:00,107.62,108.06,107.59,107.82,13554.0,107.62,108.06,107.59,107.82,13554.0
2022-05-11 12:10:00,107.76,107.76,107.42,107.59,11946.0,107.76,107.76,107.42,107.59,11946.0
2022-05-11 12:15:00,107.55,107.76,107.41,107.45,12425.0,107.55,107.76,107.41,107.45,12425.0
2022-05-11 12:20:00,107.42,108.17,107.4,108.05,10935.0,107.42,108.17,107.4,108.05,10935.0
2022-05-11 12:25:00,108.15,108.34,107.12,107.28,15056.0,108.15,108.34,107.12,107.28,15056.0
2022-05-11 12:30:00,107.27,107.53,107.18,107.4,10002.0,107.27,107.53,107.18,107.4,10002.0
2022-05-11 12:35:00,107.35,107.88,107.32,107.57,17200.0,107.35,107.88,107.32,107.57,17200.0
2022-05-11 12:40:00,107.57,107.97,107.48,107.62,15915.0,107.57,107.97,107.48,107.62,15915.0
2022-05-11 12:45:00,107.57,107.57,107.27,107.54,23279.0,107.57,107.57,107.27,107.54,23279.0
2022-05-11 12:50:00,107.51,107.51,107.18,107.19,12381.0,107.51,107.51,107.18,107.19,12381.0
2022-05-11 12:55:00,107.18,107.35,107.04,107.11,16954.0,107.18,107.35,107.04,107.11,16954.0
2022-05-11 13:00:00,107.08,107.3,106.81,107.14,17493.0,107.08,107.3,106.81,107.14,17493.0
2022-05-11 13:05:00,107.09,107.13,106.77,106.79,19250.0,107.09,107.13,106.77,106.79,19250.0
2022-05-11 13:10:00,106.82,107.26,106.81,107.01,12066.0,106.82,107.26,106.81,107.01,12066.0
2022-05-11 13:15:00,107.02,107.15,106.92,107.04,13465.0,107.02,107.15,106.92,107.04,13465.0
2022-05-11 13:20:00,107.05,107.41,106.79,107.34,16400.0,107.05,107.41,106.79,107.34,16400.0
2022-05-11 13:25:00,107.32,107.34,106.65,106.65,15125.0,107.32,107.34,106.65,106.65,15125.0
2022-05-11 13:30:00,106.65,106.69,106.33,106.61,13294.0,106.65,106.69,106.33,106.61,13294.0
2022-05-11 13:35:00,106.64,106.74,106.2,106.26,15044.0,106.64,106.74,106.2,106.26,15044.0
2022-05-11 13:40:00,106.16,106.34,105.95,106.13,21869.0,106.16,106.34,105.95,106.13,21869.0
2022-05-11 13:45:00,106.16,106.39,105.83,106.37,21495.0,106.16,106.39,105.83,106.37,21495.0
2022-05-11 13:50:00,106.34,106.59,106.02,106.11,16963.0,106.34,106.59,106.02,106.11,16963.0
2022-05-11 13:55:00,106.11,106.25,105.36,105.48,26937.0,106.11,106.25,105.36,105.48,26937.0
2022-05-11 14:00:00,105.57,106.05,105.52,105.86,72116.0,105.57,106.05,105.52,105.86,72116.0
2022-05-11 14:05:00,105.85,105.89,105.38,105.5,21117.0,105.85,105.89,105.38,105.5,21117.0
2022-05-11 14:10:00,105.5,105.89,105.37,105.63,19710.0,105.5,105.89,105.37,105.63,19710.0
2022-05-11 14:15:00,105.66,106.37,105.52,106.11,21552.0,105.66,106.37,105.52,106.11,21552.0
2022-05-11 14:20:00,106.11,106.34,105.66,106.23,22021.0,106.11,106.34,105.66,106.23,22021.0
2022-05-11 14:25:00,106.24,106.53,105.93,106.07,21454.0,106.24,106.53,105.93,106.07,21454.0
2022-05-11 14:30:00,106.12,106.65,105.9,106.65,16929.0,106.12,106.65,105.9,106.65,16929.0
2022-05-11 14:35:00,106.62,106.79,106.39,106.61,14076.0,106.62,106.79,106.39,106.61,14076.0
2022-05-11 14:40:00,106.55,107.04,106.12,107.01,16864.0,106.55,107.04,106.12,107.01,16864.0
2022-05-11 14:45:00,106.95,107.2,106.46,106.5,12541.0,106.95,107.2,106.46,106.5,12541.0
2022-05-11 14:50:00,106.51,106.55,106.17,106.34,13540.0,106.51,106.55,106.17,106.34,13540.0
2022-05-11 14:55:00,106.33,106.36,106.06,106.25,19321.0,106.33,106.36,106.06,106.25,19321.0
2022-05-11 15:00:00,106.21,106.33,106.08,106.08,8880.0,106.21,106.33,106.08,106.08,8880.0
2022-05-11 15:05:00,106.06,106.26,105.95,106.09,15354.0,106.06,106.26,105.95,106.09,15354.0
2022-05-11 15:10:00,106.09,106.27,105.68,105.75,10001.0,106.09,106.27,105.68,105.75,10001.0
2022-05-11 15:15:00,105.71,106.06,105.53,105.91,15518.0,105.71,106.06,105.53,105.91,15518.0
2022-05-11 15:20:00,105.85,105.9,105.41,105.5,17385.0,105.85,105.9,105.41,105.5,17385.0
2022-05-11 15:25:00,105.49,105.74,105.44,105.65,13980.0,105.49,105.74,105.44,105.65,13980.0
2022-05-11 15:30:00,105.61,105.97,105.57,105.84,34795.0,105.61,105.97,105.57,105.84,34795.0
2022-05-11 15:35:00,105.84,105.84,105.23,105.31,43841.0,105.84,105.84,105.23,105.31,43841.0
2022-05-11 15:40:00,105.35,105.44,105.2,105.34,28305.0,105.35,105.44,105.2,105.34,28305.0
2022-05-11 15:45:00,105.33,105.55,105.15,105.3,80084.0,105.33,105.55,105.15,105.3,80084.0
2022-05-11 15:50:00,105.38,105.5,105.09,105.22,85536.0,105.38,105.5,105.09,105.22,85536.0
2022-05-11 15:55:00,105.22,105.46,105.15,105.27,141590.0,105.22,105.46,105.15,105.27,141590.0
2022-05-12 09:30:00,103.46,104.5,103.02,103.49,48801.0,103.46,104.5,103.02,103.49,48801.0
2022-05-12 09:35:00,103.31,103.61,102.46,102.46,51190.0,103.31,103.61,102.46,102.46,51190.0
2022-05-12 09:40:00,102.61,103.98,102.16,103.86,36356.0,102.61,103.98,102.16,103.86,36356.0
2022-05-12 09:45:00,103.86,104.02,103.2,103.36,48559.0,103.86,104.02,103.2,103.36,48559.0
2022-05-12 09:50:00,103.45,104.01,103.45,103.67,45466.0,103.45,104.01,103.45,103.67,45466.0
2022-05-12 09:55:00,103.62,103.67,102.96,103.61,21600.0,103.62,103.67,102.96,103.61,21600.0
2022-05-12 10:00:00,103.62,104.19,103.48,104.07,44588.0,103.62,104.19,103.48,104.07,44588.0
2022-05-12 10:05:00,104.13,105.25,104.02,105.1,31291.0,104.13,105.25,104.02,105.1,31291.0
2022-05-12 10:10:00,105.24,106.18,105.0,105.2,28330.0,105.24,106.18,105.0,105.2,28330.0
2022-05-12 10:15:00,105.3,105.89,104.92,105.88,20961.0,105.3,105.89,104.92,105.88,20961.0
2022-05-12 10:20:00,105.85,106.55,105.71,106.45,11748.0,105.85,106.55,105.71,106.45,11748.0
2022-05-12 10:25:00,106.42,106.42,105.57,105.8,17698.0,106.42,106.42,105.57,105.8,17698.0
2022-05-12 10:30:00,105.96,106.15,105.35,105.62,22731.0,105.96,106.15,105.35,105.62,22731.0
2022-05-12 10:35:00,105.53,106.21,105.47,106.21,17933.0,105.53,106.21,105.47,106.21,17933.0
2022-05-12 10:40:00,106.35,106.35,105.57,105.86,28423.0,106.35,106.35,105.57,105.86,28423.0
2022-05-12 10:45:00,106.02,106.45,105.72,106.45,35107.0,106.02,106.45,105.72,106.45,35107.0
2022-05-12 10:50:00,106.49,107.01,106.47,106.95,9754.0,106.49,107.01,106.47,106.95,9754.0
2022-05-12 10:55:00,106.86,107.46,106.82,107.38,18898.0,106.86,107.46,106.82,107.38,18898.0
2022-05-12 11:00:00,107.36,107.71,107.26,107.71,12320.0,107.36,107.71,107.26,107.71,12320.0
2022-05-12 11:05:00,107.73,108.0,107.32,107.98,27048.0,107.73,108.0,107.32,107.98,27048.0
2022-05-12 11:10:00,108.0,108.0,107.05,107.13,18122.0,108.0,108.0,107.05,107.13,18122.0
2022-05-12 11:15:00,107.12,107.7,107.0,107.62,20895.0,107.12,107.7,107.0,107.62,20895.0
2022-05-12 11:20:00,107.57,107.85,107.13,107.32,31248.0,107.57,107.85,107.13,107.32,31248.0
2022-05-12 11:25:00,107.35,107.75,107.26,107.68,15357.0,107.35,107.75,107.26,107.68,15357.0
2022-05-12 11:30:00,107.79,107.98,107.26,107.45,14610.0,107.79,107.98,107.26,107.45,14610.0
2022-05-12 11:35:00,107.41,107.96,107.34,107.74,12978.0,107.41,107.96,107.34,107.74,12978.0
2022-05-12 11:40:00,107.73,107.74,107.41,107.54,11131.0,107.73,107.74,107.41,107.54,11131.0
2022-05-12 11:45:00,107.48,107.54,106.75,106.91,17991.0,107.48,107.54,106.75,106.91,17991.0
2022-05-12 11:50:00,107.0,107.0,106.36,106.53,13072.0,107.0,107.0,106.36,106.53,13072.0
2022-05-12 11:55:00,106.6,106.76,106.49,106.73,7852.0,106.6,106.76,106.49,106.73,7852.0
2022-05-12 12:00:00,106.74,106.74,106.26,106.69,14524.0,106.74,106.74,106.26,106.69,14524.0
2022-05-12 12:05:00,106.64,107.02,106.47,106.86,9574.0,106.64,107.02,106.47,106.86,9574.0
2022-05-12 12:10:00,106.82,107.04,106.51,106.86,8537.0,106.82,107.04,106.51,106.86,8537.0
2022-05-12 12:15:00,106.85,107.03,106.62,106.82,10470.0,106.85,107.03,106.62,106.82,10470.0
2022-05-12 12:20:00,106.82,107.19,106.71,107.19,10357.0,106.82,107.19,106.71,107.19,10357.0
2022-05-12 12:25:00,107.11,107.35,107.08,107.33,9733.0,107.11,107.35,107.08,107.33,9733.0
2022-05-12 12:30:00,107.37,107.85,107.36,107.69,14283.0,107.37,107.85,107.36,107.69,14283.0
2022-05-12 12:35:00,107.76,107.76,107.43,107.43,4589.0,107.76,107.76,107.43,107.43,4589.0
2022-05-12 12:40:00,107.27,107.45,106.78,107.45,10541.0,107.27,107.45,106.78,107.45,10541.0
2022-05-12 12:45:00,107.51,107.73,107.26,107.26,6200.0,107.51,107.73,107.26,107.26,6200.0
2022-05-12 12:50:00,107.28,107.5,106.95,107.26,23721.0,107.28,107.5,106.95,107.26,23721.0
2022-05-12 12:55:00,107.33,107.57,106.92,107.04,14811.0,107.33,107.57,106.92,107.04,14811.0
2022-05-12 13:00:00,106.99,107.22,106.65,106.65,9514.0,106.99,107.22,106.65,106.65,9514.0
2022-05-12 13:05:00,106.68,106.95,106.45,106.81,14862.0,106.68,106.95,106.45,106.81,14862.0
2022-05-12 13:10:00,106.89,107.09,106.62,106.65,11497.0,106.89,107.09,106.62,106.65,11497.0
2022-05-12 13:15:00,106.64,106.94,106.62,106.7,11208.0,106.64,106.94,106.62,106.7,11208.0
2022-05-12 13:20:00,106.73,106.95,106.62,106.65,13162.0,106.73,106.95,106.62,106.65,13162.0
2022-05-12 13:25:00,106.65,106.77,106.57,106.7,11801.0,106.65,106.77,106.57,106.7,11801.0
2022-05-12 13:30:00,106.69,106.93,106.38,106.61,11896.0,106.69,106.93,106.38,106.61,11896.0
2022-05-12 13:35:00,106.61,106.7,106.23,106.26,13711.0,106.61,106.7,106.23,106.26,13711.0
2022-05-12 13:40:00,106.27,106.39,105.75,105.76,17694.0,106.27,106.39,105.75,105.76,17694.0
2022-05-12 13:45:00,105.83,105.83,105.32,105.39,14768.0,105.83,105.83,105.32,105.39,14768.0
2022-05-12 13:50:00,105.3,105.47,105.18,105.22,27866.0,105.3,105.47,105.18,105.22,27866.0
2022-05-12 13:55:00,105.14,105.24,104.81,105.09,12197.0,105.14,105.24,104.81,105.09,12197.0
2022-05-12 14:00:00,105.09,105.36,105.09,105.14,9592.0,105.09,105.36,105.09,105.14,9592.0
2022-05-12 14:05:00,105.11,105.11,104.56,104.56,9877.0,105.11,105.11,104.56,104.56,9877.0
2022-05-12 14:10:00,104.56,104.9,104.51,104.65,15119.0,104.56,104.9,104.51,104.65,15119.0
2022-05-12 14:15:00,104.65,105.01,104.6,105.01,19434.0,104.65,105.01,104.6,105.01,19434.0
2022-05-12 14:20:00,104.95,105.26,104.65,105.02,35118.0,104.95,105.26,104.65,105.02,35118.0
2022-05-12 14:25:00,104.9,105.02,104.83,104.99,10619.0,104.9,105.02,104.83,104.99,10619.0
2022-05-12 14:30:00,105.01,105.03,104.41,104.71,19708.0,105.01,105.03,104.41,104.71,19708.0
2022-05-12 14:35:00,104.75,104.76,104.43,104.45,14937.0,104.75,104.76,104.43,104.45,14937.0
2022-05-12 14:40:00,104.44,104.59,104.29,104.57,12878.0,104.44,104.59,104.29,104.57,12878.0
2022-05-12 14:45:00,104.54,104.84,104.43,104.72,23304.0,104.54,104.84,104.43,104.72,23304.0
2022-05-12 14:50:00,104.77,105.07,104.67,104.93,11334.0,104.77,105.07,104.67,104.93,11334.0
2022-05-12 14:55:00,104.92,105.05,104.88,104.95,11076.0,104.92,105.05,104.88,104.95,11076.0
2022-05-12 15:00:00,104.91,105.44,104.87,105.44,15331.0,104.91,105.44,104.87,105.44,15331.0
2022-05-12 15:05:00,105.4,105.49,105.13,105.24,12922.0,105.4,105.49,105.13,105.24,12922.0
2022-05-12 15:10:00,105.24,105.44,105.09,105.3,20546.0,105.24,105.44,105.09,105.3,20546.0
2022-05-12 15:15:00,105.33,106.02,105.33,105.93,13070.0,105.33,106.02,105.33,105.93,13070.0
2022-05-12 15:20:00,105.85,106.38,105.82,106.12,35648.0,105.85,106.38,105.82,106.12,35648.0
2022-05-12 15:25:00,106.09,106.38,105.65,105.69,16277.0,106.09,106.38,105.65,105.69,16277.0
2022-05-12 15:30:00,105.71,105.98,105.6,105.84,21715.0,105.71,105.98,105.6,105.84,21715.0
2022-05-12 15:35:00,105.81,105.83,105.45,105.78,24307.0,105.81,105.83,105.45,105.78,24307.0
2022-05-12 15:40:00,105.82,105.97,105.42,105.64,30059.0,105.82,105.97,105.42,105.64,30059.0
2022-05-12 15:45:00,105.62,105.88,105.58,105.7,33111.0,105.62,105.88,105.58,105.7,33111.0
2022-05-12 15:50:00,105.76,106.35,105.75,106.05,50804.0,105.76,106.35,105.75,106.05,50804.0
2022-05-12 15:55:00,105.95,106.24,105.79,106.24,85436.0,105.95,106.24,105.79,106.24,85436.0
2022-05-13 09:30:00,107.63,108.64,107.15,107.99,50402.0,107.63,108.64,107.15,107.99,50402.0
2022-05-13 09:35:00,107.97,108.85,107.6,108.29,23932.0,107.97,108.85,107.6,108.29,23932.0
2022-05-13 09:40:00,108.29,110.3,108.25,110.0,45727.0,108.29,110.3,108.25,110.0,45727.0
2022-05-13 09:45:00,109.84,109.86,109.13,109.18,28580.0,109.84,109.86,109.13,109.18,28580.0
2022-05-13 09:50:00,109.27,110.14,109.26,110.13,16692.0,109.27,110.14,109.26,110.13,16692.0
2022-05-13 09:55:00,110.31,110.35,109.44,109.44,24748.0,110.31,110.35,109.44,109.44,24748.0
2022-05-13 10:00:00,109.53,110.5,109.42,109.9,48972.0,109.53,110.5,109.42,109.9,48972.0
2022-05-13 10:05:00,109.91,110.0,109.47,109.81,23878.0,109.91,110.0,109.47,109.81,23878.0
2022-05-13 10:10:00,109.81,110.52,109.81,110.2,50819.0,109.81,110.52,109.81,110.2,50819.0
2022-05-13 10:15:00,110.06,110.62,109.93,110.45,35771.0,110.06,110.62,109.93,110.45,35771.0
2022-05-13 10:20:00,110.56,110.98,110.4,110.89,30494.0,110.56,110.98,110.4,110.89,30494.0
2022-05-13 10:25:00,110.89,111.26,110.41,110.41,23712.0,110.89,111.26,110.41,110.41,23712.0
2022-05-13 10:30:00,110.44,111.0,110.44,111.0,17711.0,110.44,111.0,110.44,111.0,17711.0
2022-05-13 10:35:00,110.98,111.09,110.74,110.92,14846.0,110.98,111.09,110.74,110.92,14846.0
2022-05-13 10:40:00,110.85,111.01,110.58,110.64,11825.0,110.85,111.01,110.58,110.64,11825.0
2022-05-13 10:45:00,110.57,110.7,110.11,110.5,25494.0,110.57,110.7,110.11,110.5,25494.0
2022-05-13 10:50:00,110.44,110.56,110.16,110.21,14701.0,110.44,110.56,110.16,110.21,14701.0
2022-05-13 10:55:00,110.14,110.52,110.13,110.23,13909.0,110.14,110.52,110.13,110.23,13909.0
2022-05-13 11:00:00,110.2,110.29,109.23,109.44,16042.0,110.2,110.29,109.23,109.44,16042.0
2022-05-13 11:05:00,109.49,109.7,109.45,109.58,21065.0,109.49,109.7,109.45,109.58,21065.0
2022-05-13 11:10:00,109.65,109.91,109.65,109.76,16974.0,109.65,109.91,109.65,109.76,16974.0
2022-05-13 11:15:00,109.7,109.9,109.44,109.62,9267.0,109.7,109.9,109.44,109.62,9267.0
2022-05-13 11:20:00,109.59,110.01,109.42,109.96,14971.0,109.59,110.01,109.42,109.96,14971.0
2022-05-13 11:25:00,110.02,110.19,109.94,110.06,13539.0,110.02,110.19,109.94,110.06,13539.0
2022-05-13 11:30:00,110.11,110.32,110.08,110.3,14525.0,110.11,110.32,110.08,110.3,14525.0
2022-05-13 11:35:00,110.3,110.59,110.17,110.17,24392.0,110.3,110.59,110.17,110.17,24392.0
2022-05-13 11:40:00,110.13,110.21,109.75,109.76,18106.0,110.13,110.21,109.75,109.76,18106.0
2022-05-13 11:45:00,109.85,109.95,109.76,109.81,13101.0,109.85,109.95,109.76,109.81,13101.0
2022-05-13 11:50:00,109.79,110.66,109.79,110.42,36120.0,109.79,110.66,109.79,110.42,36120.0
2022-05-13 11:55:00,110.38,110.44,110.23,110.44,10689.0,110.38,110.44,110.23,110.44,10689.0
2022-05-13 12:00:00,110.39,110.47,110.27,110.45,13123.0,110.39,110.47,110.27,110.45,13123.0
2022-05-13 12:05:00,110.47,110.59,110.33,110.48,10075.0,110.47,110.59,110.33,110.48,10075.0
2022-05-13 12:10:00,110.48,110.6,110.22,110.26,13559.0,110.48,110.6,110.22,110.26,13559.0
2022-05-13 12:15:00,110.26,110.44,110.2,110.3,15465.0,110.26,110.44,110.2,110.3,15465.0
2022-05-13 12:20:00,110.3,110.4,110.14,110.22,20079.0,110.3,110.4,110.14,110.22,20079.0
2022-05-13 12:25:00,110.25,110.31,110.11,110.17,10592.0,110.25,110.31,110.11,110.17,10592.0
2022-05-13 12:30:00,110.19,110.29,110.0,110.19,20012.0,110.19,110.29,110.0,110.19,20012.0
2022-05-13 12:35:00,110.21,110.39,109.96,110.25,12276.0,110.21,110.39,109.96,110.25,12276.0
2022-05-13 12:40:00,110.28,110.46,110.18,110.25,33266.0,110.28,110.46,110.18,110.25,33266.0
2022-05-13 12:45:00,110.21,110.21,109.64,109.76,11108.0,110.21,110.21,109.64,109.76,11108.0
2022-05-13 12:50:00,109.69,109.69,109.43,109.58,12396.0,109.69,109.69,109.43,109.58,12396.0
2022-05-13 12:55:00,109.58,109.8,109.49,109.49,17764.0,109.58,109.8,109.49,109.49,17764.0
2022-05-13 13:00:00,109.48,110.25,109.48,110.16,20931.0,109.48,110.25,109.48,110.16,20931.0
2022-05-13 13:05:00,110.15,110.18,109.91,110.06,7831.0,110.15,110.18,109.91,110.06,7831.0
2022-05-13 13:10:00,110.1,110.1,109.69,109.77,15179.0,110.1,110.1,109.69,109.77,15179.0
2022-05-13 13:15:00,109.79,109.8,109.62,109.62,9968.0,109.79,109.8,109.62,109.62,9968.0
2022-05-13 13:20:00,109.67,109.89,109.52,109.84,16250.0,109.67,109.89,109.52,109.84,16250.0
2022-05-13 13:25:00,109.87,109.87,109.6,109.66,8704.0,109.87,109.87,109.6,109.66,8704.0
2022-05-13 13:30:00,109.74,109.84,109.63,109.69,6698.0,109.74,109.84,109.63,109.69,6698.0
2022-05-13 13:35:00,109.69,109.75,109.45,109.48,6200.0,109.69,109.75,109.45,109.48,6200.0
2022-05-13 13:40:00,109.44,109.44,109.04,109.13,16112.0,109.44,109.44,109.04,109.13,16112.0
2022-05-13 13:45:00,109.15,109.25,109.06,109.08,11684.0,109.15,109.25,109.06,109.08,11684.0
2022-05-13 13:50:00,109.19,109.2,109.04,109.2,11678.0,109.19,109.2,109.04,109.2,11678.0
2022-05-13 13:55:00,109.15,109.15,108.81,108.98,13388.0,109.15,109.15,108.81,108.98,13388.0
2022-05-13 14:00:00,108.98,109.02,108.24,108.32,24458.0,108.98,109.02,108.24,108.32,24458.0
2022-05-13 14:05:00,108.3,108.84,108.22,108.83,23502.0,108.3,108.84,108.22,108.83,23502.0
2022-05-13 14:10:00,108.86,108.94,108.57,108.59,16572.0,108.86,108.94,108.57,108.59,16572.0
2022-05-13 14:15:00,108.59,108.66,108.52,108.63,10765.0,108.59,108.66,108.52,108.63,10765.0
2022-05-13 14:20:00,108.6,108.87,108.58,108.64,24940.0,108.6,108.87,108.58,108.64,24940.0
2022-05-13 14:25:00,108.69,108.83,108.62,108.7,8955.0,108.69,108.83,108.62,108.7,8955.0
2022-05-13 14:30:00,108.77,109.12,108.73,108.92,16623.0,108.77,109.12,108.73,108.92,16623.0
2022-05-13 14:35:00,108.92,108.96,108.57,108.65,14013.0,108.92,108.96,108.57,108.65,14013.0
2022-05-13 14:40:00,108.68,109.12,108.58,109.12,26248.0,108.68,109.12,108.58,109.12,26248.0
2022-05-13 14:45:00,109.12,109.25,109.0,109.21,21646.0,109.12,109.25,109.0,109.21,21646.0
2022-05-13 14:50:00,109.25,109.74,109.21,109.68,13798.0,109.25,109.74,109.21,109.68,13798.0
2022-05-13 14:55:00,109.72,110.01,109.63,109.97,20853.0,109.72,110.01,109.63,109.97,20853.0
2022-05-13 15:00:00,109.98,110.05,109.81,109.86,20549.0,109.98,110.05,109.81,109.86,20549.0
2022-05-13 15:05:00,109.93,110.01,109.87,109.93,17039.0,109.93,110.01,109.87,109.93,17039.0
2022-05-13 15:10:00,109.96,110.1,109.9,110.03,31767.0,109.96,110.1,109.9,110.03,31767.0
2022-05-13 15:15:00,110.06,110.29,109.98,110.24,19922.0,110.06,110.29,109.98,110.24,19922.0
2022-05-13 15:20:00,110.3,110.52,110.17,110.45,15491.0,110.3,110.52,110.17,110.45,15491.0
2022-05-13 15:25:00,110.45,110.52,110.23,110.33,19926.0,110.45,110.52,110.23,110.33,19926.0
2022-05-13 15:30:00,110.31,110.49,110.07,110.08,26353.0,110.31,110.49,110.07,110.08,26353.0
2022-05-13 15:35:00,110.1,110.32,109.81,110.2,30463.0,110.1,110.32,109.81,110.2,30463.0
2022-05-13 15:40:00,110.2,110.3,110.11,110.26,21159.0,110.2,110.3,110.11,110.26,21159.0
2022-05-13 15:45:00,110.27,110.36,109.96,110.02,32352.0,110.27,110.36,109.96,110.02,32352.0
2022-05-13 15:50:00,110.05,110.35,109.86,110.32,80516.0,110.05,110.35,109.86,110.32,80516.0
2022-05-13 15:55:00,110.35,110.35,109.75,109.93,201640.0,110.35,110.35,109.75,109.93,201640.0
2022-05-16 09:30:00,109.73,110.74,109.35,110.26,73718.0,109.73,110.74,109.35,110.26,73718.0
2022-05-16 09:35:00,110.32,111.06,109.85,110.92,48290.0,110.32,111.06,109.85,110.92,48290.0
2022-05-16 09:40:00,110.92,111.62,110.62,110.74,42290.0,110.92,111.62,110.62,110.74,42290.0
2022-05-16 09:45:00,110.73,111.25,110.41,110.72,56392.0,110.73,111.25,110.41,110.72,56392.0
2022-05-16 09:50:00,110.68,111.25,110.4,110.63,35852.0,110.68,111.25,110.4,110.63,35852.0
2022-05-16 09:55:00,110.7,110.99,110.39,110.69,14719.0,110.7,110.99,110.39,110.69,14719.0
2022-05-16 10:00:00,110.63,110.84,110.23,110.58,22917.0,110.63,110.84,110.23,110.58,22917.0
2022-05-16 10:05:00,110.57,111.3,110.57,111.26,21381.0,110.57,111.3,110.57,111.26,21381.0
2022-05-16 10:10:00,111.27,111.76,111.19,111.66,19609.0,111.27,111.76,111.19,111.66,19609.0
2022-05-16 10:15:00,111.6,112.04,111.54,111.64,23984.0,111.6,112.04,111.54,111.64,23984.0
2022-05-16 10:20:00,111.61,111.72,111.13,111.14,24572.0,111.61,111.72,111.13,111.14,24572.0
2022-05-16 10:25:00,111.18,111.28,110.66,111.09,38804.0,111.18,111.28,110.66,111.09,38804.0
2022-05-16 10:30:00,111.1,111.12,109.92,110.2,19352.0,111.1,111.12,109.92,110.2,19352.0
2022-05-16 10:35:00,110.14,110.65,109.99,110.17,23415.0,110.14,110.65,109.99,110.17,23415.0
2022-05-16 10:40:00,110.1,110.21,109.77,109.92,21347.0,110.1,110.21,109.77,109.92,21347.0
2022-05-16 10:45:00,109.91,109.91,109.02,109.32,65691.0,109.91,109.91,109.02,109.32,65691.0
2022-05-16 10:50:00,109.35,109.35,108.92,109.24,25778.0,109.35,109.35,108.92,109.24,25778.0
2022-05-16 10:55:00,109.16,109.3,109.01,109.13,14456.0,109.16,109.3,109.01,109.13,14456.0
2022-05-16 11:00:00,109.12,109.28,108.78,108.84,28462.0,109.12,109.28,108.78,108.84,28462.0
2022-05-16 11:05:00,108.79,109.47,108.72,109.47,14905.0,108.79,109.47,108.72,109.47,14905.0
2022-05-16 11:10:00,109.43,109.79,109.39,109.52,18146.0,109.43,109.79,109.39,109.52,18146.0
2022-05-16 11:15:00,109.47,109.88,109.45,109.58,18997.0,109.47,109.88,109.45,109.58,18997.0
2022-05-16 11:20:00,109.52,109.62,109.32,109.44,12679.0,109.52,109.62,109.32,109.44,12679.0
2022-05-16 11:25:00,109.4,109.42,109.05,109.36,18346.0,109.4,109.42,109.05,109.36,18346.0
2022-05-16 11:30:00,109.32,109.67,109.17,109.65,15197.0,109.32,109.67,109.17,109.65,15197.0
2022-05-16 11:35:00,109.65,109.72,109.04,109.66,11277.0,109.65,109.72,109.04,109.66,11277.0
2022-05-16 11:40:00,109.71,109.71,109.3,109.61,16630.0,109.71,109.71,109.3,109.61,16630.0
2022-05-16 11:45:00,109.59,109.84,109.52,109.74,6926.0,109.59,109.84,109.52,109.74,6926.0
2022-05-16 11:50:00,109.75,109.75,109.39,109.55,18236.0,109.75,109.75,109.39,109.55,18236.0
2022-05-16 11:55:00,109.53,109.58,109.33,109.38,11963.0,109.53,109.58,109.33,109.38,11963.0
2022-05-16 12:00:00,109.39,109.5,109.33,109.37,13238.0,109.39,109.5,109.33,109.37,13238.0
2022-05-16 12:05:00,109.37,109.37,109.07,109.18,5935.0,109.37,109.37,109.07,109.18,5935.0
2022-05-16 12:10:00,109.15,109.36,108.96,109.3,14985.0,109.15,109.36,108.96,109.3,14985.0
2022-05-16 12:15:00,109.25,109.34,109.11,109.32,11142.0,109.25,109.34,109.11,109.32,11142.0
2022-05-16 12:20:00,109.26,109.26,108.95,109.06,9381.0,109.26,109.26,108.95,109.06,9381.0
2022-05-16 12:25:00,109.08,109.13,108.86,108.9,7636.0,109.08,109.13,108.86,108.9,7636.0
2022-05-16 12:30:00,108.9,109.07,108.73,108.82,15032.0,108.9,109.07,108.73,108.82,15032.0
2022-05-16 12:35:00,108.86,109.19,108.83,108.87,12239.0,108.86,109.19,108.83,108.87,12239.0
2022-05-16 12:40:00,108.83,108.91,108.8,108.88,8528.0,108.83,108.91,108.8,108.88,8528.0
2022-05-16 12:45:00,108.88,109.04,108.81,108.99,13995.0,108.88,109.04,108.81,108.99,13995.0
2022-05-16 12:50:00,109.07,109.07,108.74,108.74,14189.0,109.07,109.07,108.74,108.74,14189.0
2022-05-16 12:55:00,108.75,108.84,108.57,108.76,10407.0,108.75,108.84,108.57,108.76,10407.0
2022-05-16 13:00:00,108.76,108.84,108.56,108.84,12277.0,108.76,108.84,108.56,108.84,12277.0
2022-05-16 13:05:00,108.83,109.16,108.73,109.09,15119.0,108.83,109.16,108.73,109.09,15119.0
2022-05-16 13:10:00,109.06,109.33,108.96,109.28,33014.0,109.06,109.33,108.96,109.28,33014.0
2022-05-16 13:15:00,109.26,109.3,108.97,108.98,17927.0,109.26,109.3,108.97,108.98,17927.0
2022-05-16 13:20:00,108.96,109.55,108.96,109.46,33081.0,108.96,109.55,108.96,109.46,33081.0
2022-05-16 13:25:00,109.48,109.61,109.36,109.55,18893.0,109.48,109.61,109.36,109.55,18893.0
2022-05-16 13:30:00,109.55,110.07,109.52,110.07,41358.0,109.55,110.07,109.52,110.07,41358.0
2022-05-16 13:35:00,110.08,110.28,109.83,110.03,36627.0,110.08,110.28,109.83,110.03,36627.0
2022-05-16 13:40:00,110.06,110.54,110.06,110.5,45002.0,110.06,110.54,110.06,110.5,45002.0
2022-05-16 13:45:00,110.49,110.51,110.04,110.22,17239.0,110.49,110.51,110.04,110.22,17239.0
2022-05-16 13:50:00,110.18,110.26,110.05,110.16,20929.0,110.18,110.26,110.05,110.16,20929.0
2022-05-16 13:55:00,110.2,110.28,110.09,110.2,25967.0,110.2,110.28,110.09,110.2,25967.0
2022-05-16 14:00:00,110.22,110.22,109.86,110.13,22807.0,110.22,110.22,109.86,110.13,22807.0
2022-05-16 14:05:00,110.16,110.36,110.15,110.33,21815.0,110.16,110.36,110.15,110.33,21815.0
2022-05-16 14:10:00,110.31,110.48,110.03,110.03,20585.0,110.31,110.48,110.03,110.03,20585.0
2022-05-16 14:15:00,110.07,110.25,110.0,110.19,21203.0,110.07,110.25,110.0,110.19,21203.0
2022-05-16 14:20:00,110.21,110.67,110.15,110.58,30436.0,110.21,110.67,110.15,110.58,30436.0
2022-05-16 14:25:00,110.61,110.98,110.54,110.87,18309.0,110.61,110.98,110.54,110.87,18309.0
2022-05-16 14:30:00,110.87,110.92,110.49,110.5,19992.0,110.87,110.92,110.49,110.5,19992.0
2022-05-16 14:35:00,110.53,110.68,110.23,110.5,39916.0,110.53,110.68,110.23,110.5,39916.0
2022-05-16 14:40:00,110.55,110.89,110.54,110.56,29478.0,110.55,110.89,110.54,110.56,29478.0
2022-05-16 14:45:00,110.58,110.89,110.34,110.41,41344.0,110.58,110.89,110.34,110.41,41344.0
2022-05-16 14:50:00,110.41,110.54,110.06,110.33,29086.0,110.41,110.54,110.06,110.33,29086.0
2022-05-16 14:55:00,110.3,110.51,110.28,110.35,27937.0,110.3,110.51,110.28,110.35,27937.0
2022-05-16 15:00:00,110.32,110.41,110.13,110.37,31953.0,110.32,110.41,110.13,110.37,31953.0
2022-05-16 15:05:00,110.37,110.44,110.05,110.06,24859.0,110.37,110.44,110.05,110.06,24859.0
2022-05-16 15:10:00,110.04,110.05,109.73,109.94,36874.0,110.04,110.05,109.73,109.94,36874.0
2022-05-16 15:15:00,109.98,110.0,109.72,109.76,25777.0,109.98,110.0,109.72,109.76,25777.0
2022-05-16 15:20:00,109.75,109.97,109.74,109.8,27310.0,109.75,109.97,109.74,109.8,27310.0
2022-05-16 15:25:00,109.79,110.05,109.72,109.92,35531.0,109.79,110.05,109.72,109.92,35531.0
2022-05-16 15:30:00,109.92,109.96,109.5,109.5,61357.0,109.92,109.96,109.5,109.5,61357.0
2022-05-16 15:35:00,109.44,109.92,109.42,109.88,57115.0,109.44,109.92,109.42,109.88,57115.0
2022-05-16 15:40:00,109.86,109.92,109.6,109.82,62856.0,109.86,109.92,109.6,109.82,62856.0
2022-05-16 15:45:00,109.81,109.88,109.66,109.86,75518.0,109.81,109.88,109.66,109.86,75518.0
2022-05-16 15:50:00,109.79,110.11,109.6,109.9,137866.0,109.79,110.11,109.6,109.9,137866.0
2022-05-16 15:55:00,109.84,110.31,109.75,110.18,294973.0,109.84,110.31,109.75,110.18,294973.0
2022-05-17 09:30:00,119.88,123.2,119.41,120.12,660237.0,119.88,123.2,119.41,120.12,660237.0
2022-05-17 09:35:00,120.2,122.26,117.64,122.13,296125.0,120.2,122.26,117.64,122.13,296125.0
2022-05-17 09:40:00,122.16,123.6,122.04,122.4,207695.0,122.16,123.6,122.04,122.4,207695.0
2022-05-17 09:45:00,122.46,123.0,121.12,122.49,172983.0,122.46,123.0,121.12,122.49,172983.0
2022-05-17 09:50:00,122.56,122.59,121.01,121.15,139149.0,122.56,122.59,121.01,121.15,139149.0
2022-05-17 09:55:00,121.13,122.83,121.03,121.8,130606.0,121.13,122.83,121.03,121.8,130606.0
2022-05-17 10:00:00,121.81,122.17,121.08,121.26,105773.0,121.81,122.17,121.08,121.26,105773.0
2022-05-17 10:05:00,121.26,121.3,119.17,119.49,168620.0,121.26,121.3,119.17,119.49,168620.0
2022-05-17 10:10:00,119.53,119.62,118.67,118.98,120541.0,119.53,119.62,118.67,118.98,120541.0
2022-05-17 10:15:00,118.99,120.61,118.93,120.54,136436.0,118.99,120.61,118.93,120.54,136436.0
2022-05-17 10:20:00,120.61,121.06,120.17,120.32,111060.0,120.61,121.06,120.17,120.32,111060.0
2022-05-17 10:25:00,120.32,121.38,120.25,120.32,135760.0,120.32,121.38,120.25,120.32,135760.0
2022-05-17 10:30:00,120.29,120.63,119.97,120.47,66225.0,120.29,120.63,119.97,120.47,66225.0
2022-05-17 10:35:00,120.5,120.51,119.7,119.76,58401.0,120.5,120.51,119.7,119.76,58401.0
2022-05-17 10:40:00,119.88,120.08,119.31,119.62,82556.0,119.88,120.08,119.31,119.62,82556.0
2022-05-17 10:45:00,119.55,120.11,119.21,119.97,45575.0,119.55,120.11,119.21,119.97,45575.0
2022-05-17 10:50:00,119.93,120.03,119.52,119.85,43483.0,119.93,120.03,119.52,119.85,43483.0
2022-05-17 10:55:00,119.77,120.19,119.44,119.98,44565.0,119.77,120.19,119.44,119.98,44565.0
2022-05-17 11:00:00,119.98,121.06,119.91,121.06,61991.0,119.98,121.06,119.91,121.06,61991.0
2022-05-17 11:05:00,121.06,121.32,120.66,121.09,49419.0,121.06,121.32,120.66,121.09,49419.0
2022-05-17 11:10:00,121.11,121.12,119.96,120.78,49935.0,121.11,121.12,119.96,120.78,49935.0
2022-05-17 11:15:00,120.83,121.58,120.74,121.54,69254.0,120.83,121.58,120.74,121.54,69254.0
2022-05-17 11:20:00,121.56,121.67,120.77,120.99,38321.0,121.56,121.67,120.77,120.99,38321.0
2022-05-17 11:25:00,121.06,121.33,120.78,120.94,50621.0,121.06,121.33,120.78,120.94,50621.0
2022-05-17 11:30:00,120.9,121.15,120.59,120.82,31538.0,120.9,121.15,120.59,120.82,31538.0
2022-05-17 11:35:00,120.76,121.13,120.64,120.77,46325.0,120.76,121.13,120.64,120.77,46325.0
2022-05-17 11:40:00,120.77,121.18,120.72,120.8,29208.0,120.77,121.18,120.72,120.8,29208.0
2022-05-17 11:45:00,120.81,121.32,120.78,121.2,27342.0,120.81,121.32,120.78,121.2,27342.0
2022-05-17 11:50:00,121.17,121.24,121.0,121.15,32363.0,121.17,121.24,121.0,121.15,32363.0
2022-05-17 11:55:00,121.06,121.66,120.84,121.61,32958.0,121.06,121.66,120.84,121.61,32958.0
2022-05-17 12:00:00,121.63,121.69,121.18,121.61,63255.0,121.63,121.69,121.18,121.61,63255.0
2022-05-17 12:05:00,121.57,121.82,121.2,121.52,52001.0,121.57,121.82,121.2,121.52,52001.0
2022-05-17 12:10:00,121.51,121.8,121.39,121.56,28572.0,121.51,121.8,121.39,121.56,28572.0
2022-05-17 12:15:00,121.63,122.45,121.56,122.37,52254.0,121.63,122.45,121.56,122.37,52254.0
2022-05-17 12:20:00,122.4,122.5,121.65,122.22,29161.0,122.4,122.5,121.65,122.22,29161.0
2022-05-17 12:25:00,122.19,122.72,122.18,122.35,38759.0,122.19,122.72,122.18,122.35,38759.0
2022-05-17 12:30:00,122.34,122.61,122.26,122.4,26075.0,122.34,122.61,122.26,122.4,26075.0
2022-05-17 12:35:00,122.45,122.94,122.38,122.61,41789.0,122.45,122.94,122.38,122.61,41789.0
2022-05-17 12:40:00,122.66,122.68,122.45,122.59,30226.0,122.66,122.68,122.45,122.59,30226.0
2022-05-17 12:45:00,122.58,122.89,122.1,122.64,51537.0,122.58,122.89,122.1,122.64,51537.0
2022-05-17 12:50:00,122.65,122.8,122.4,122.79,33239.0,122.65,122.8,122.4,122.79,33239.0
2022-05-17 12:55:00,122.75,123.31,122.68,123.17,40607.0,122.75,123.31,122.68,123.17,40607.0
2022-05-17 13:00:00,123.2,123.41,123.0,123.35,48785.0,123.2,123.41,123.0,123.35,48785.0
2022-05-17 13:05:00,123.25,123.7,123.23,123.64,49387.0,123.25,123.7,123.23,123.64,49387.0
2022-05-17 13:10:00,123.59,123.93,123.45,123.64,43980.0,123.59,123.93,123.45,123.64,43980.0
2022-05-17 13:15:00,123.63,124.45,123.61,123.89,72756.0,123.63,124.45,123.61,123.89,72756.0
2022-05-17 13:20:00,124.0,124.08,123.68,123.84,39844.0,124.0,124.08,123.68,123.84,39844.0
2022-05-17 13:25:00,123.91,123.91,123.14,123.66,36312.0,123.91,123.91,123.14,123.66,36312.0
2022-05-17 13:30:00,123.58,124.03,123.49,123.93,24768.0,123.58,124.03,123.49,123.93,24768.0
2022-05-17 13:35:00,124.0,124.0,123.13,123.13,28886.0,124.0,124.0,123.13,123.13,28886.0
2022-05-17 13:40:00,123.13,123.75,123.04,123.6,29740.0,123.13,123.75,123.04,123.6,29740.0
2022-05-17 13:45:00,123.57,123.57,122.85,123.06,35196.0,123.57,123.57,122.85,123.06,35196.0
2022-05-17 13:50:00,123.05,123.37,123.0,123.28,25151.0,123.05,123.37,123.0,123.28,25151.0
2022-05-17 13:55:00,123.32,123.45,122.96,123.25,26415.0,123.32,123.45,122.96,123.25,26415.0
2022-05-17 14:00:00,123.23,123.34,122.86,123.14,29019.0,123.23,123.34,122.86,123.14,29019.0
2022-05-17 14:05:00,123.17,123.48,123.01,123.22,18138.0,123.17,123.48,123.01,123.22,18138.0
2022-05-17 14:10:00,123.14,123.27,122.35,122.51,39790.0,123.14,123.27,122.35,122.51,39790.0
2022-05-17 14:15:00,122.47,122.82,122.16,122.39,62330.0,122.47,122.82,122.16,122.39,62330.0
2022-05-17 14:20:00,122.3,122.3,121.67,122.1,49992.0,122.3,122.3,121.67,122.1,49992.0
2022-05-17 14:25:00,122.04,122.69,122.04,122.42,38658.0,122.04,122.69,122.04,122.42,38658.0
2022-05-17 14:30:00,122.34,122.39,122.0,122.11,26972.0,122.34,122.39,122.0,122.11,26972.0
2022-05-17 14:35:00,122.09,122.54,121.7,122.41,36513.0,122.09,122.54,121.7,122.41,36513.0
2022-05-17 14:40:00,122.48,122.89,122.48,122.8,38453.0,122.48,122.89,122.48,122.8,38453.0
2022-05-17 14:45:00,122.82,123.8,122.71,123.7,42875.0,122.82,123.8,122.71,123.7,42875.0
2022-05-17 14:50:00,123.68,123.71,123.24,123.32,38234.0,123.68,123.71,123.24,123.32,38234.0
2022-05-17 14:55:00,123.3,123.33,122.89,123.18,56127.0,123.3,123.33,122.89,123.18,56127.0
2022-05-17 15:00:00,123.14,123.82,123.0,123.82,24928.0,123.14,123.82,123.0,123.82,24928.0
2022-05-17 15:05:00,123.9,124.06,123.55,123.58,32429.0,123.9,124.06,123.55,123.58,32429.0
2022-05-17 15:10:00,123.59,123.68,123.27,123.64,35942.0,123.59,123.68,123.27,123.64,35942.0
2022-05-17 15:15:00,123.67,124.09,123.6,124.09,33890.0,123.67,124.09,123.6,124.09,33890.0
2022-05-17 15:20:00,124.07,124.18,123.81,124.04,57405.0,124.07,124.18,123.81,124.04,57405.0
2022-05-17 15:25:00,124.04,124.32,123.96,124.09,54229.0,124.04,124.32,123.96,124.09,54229.0
2022-05-17 15:30:00,124.13,124.56,124.13,124.52,59784.0,124.13,124.56,124.13,124.52,59784.0
2022-05-17 15:35:00,124.57,124.6,124.03,124.23,50622.0,124.57,124.6,124.03,124.23,50622.0
2022-05-17 15:40:00,124.16,124.41,123.89,124.04,68549.0,124.16,124.41,123.89,124.04,68549.0
2022-05-17 15:45:00,124.06,124.06,123.47,123.54,70982.0,124.06,124.06,123.47,123.54,70982.0
2022-05-17 15:50:00,123.54,123.59,122.91,123.0,130837.0,123.54,123.59,122.91,123.0,130837.0
2022-05-17 15:55:00,123.06,123.29,122.72,123.09,209721.0,123.06,123.29,122.72,123.09,209721.0
2022-05-18 09:30:00,120.95,122.72,120.68,122.15,85546.0,120.95,122.72,120.68,122.15,85546.0
2022-05-18 09:35:00,122.09,123.98,121.94,123.29,45139.0,122.09,123.98,121.94,123.29,45139.0
2022-05-18 09:40:00,123.11,123.55,121.88,123.55,58438.0,123.11,123.55,121.88,123.55,58438.0
2022-05-18 09:45:00,123.49,123.94,123.16,123.36,64746.0,123.49,123.94,123.16,123.36,64746.0
2022-05-18 09:50:00,123.28,124.1,122.53,122.65,36576.0,123.28,124.1,122.53,122.65,36576.0
2022-05-18 09:55:00,122.67,123.05,122.44,122.78,55585.0,122.67,123.05,122.44,122.78,55585.0
2022-05-18 10:00:00,122.83,123.42,122.82,123.3,34893.0,122.83,123.42,122.82,123.3,34893.0
2022-05-18 10:05:00,123.35,123.65,122.89,123.42,32903.0,123.35,123.65,122.89,123.42,32903.0
2022-05-18 10:10:00,123.27,123.55,123.03,123.13,27526.0,123.27,123.55,123.03,123.13,27526.0
2022-05-18 10:15:00,123.21,124.28,123.2,124.04,33862.0,123.21,124.28,123.2,124.04,33862.0
2022-05-18 10:20:00,124.1,124.61,124.03,124.34,26023.0,124.1,124.61,124.03,124.34,26023.0
2022-05-18 10:25:00,124.19,124.58,123.9,124.27,54020.0,124.19,124.58,123.9,124.27,54020.0
2022-05-18 10:30:00,124.27,124.72,124.11,124.21,27702.0,124.27,124.72,124.11,124.21,27702.0
2022-05-18 10:35:00,124.16,124.83,123.92,124.83,26431.0,124.16,124.83,123.92,124.83,26431.0
2022-05-18 10:40:00,124.83,125.13,124.51,125.0,38840.0,124.83,125.13,124.51,125.0,38840.0
2022-05-18 10:45:00,124.98,125.7,124.87,125.56,34276.0,124.98,125.7,124.87,125.56,34276.0
2022-05-18 10:50:00,125.66,125.66,124.86,124.97,28299.0,125.66,125.66,124.86,124.97,28299.0
2022-05-18 10:55:00,124.94,125.05,124.34,124.86,41901.0,124.94,125.05,124.34,124.86,41901.0
2022-05-18 11:00:00,124.76,124.82,123.81,123.9,32915.0,124.76,124.82,123.81,123.9,32915.0
2022-05-18 11:05:00,123.91,124.08,123.43,123.87,46435.0,123.91,124.08,123.43,123.87,46435.0
2022-05-18 11:10:00,123.84,123.9,123.55,123.63,12024.0,123.84,123.9,123.55,123.63,12024.0
2022-05-18 11:15:00,123.63,123.73,123.41,123.68,19866.0,123.63,123.73,123.41,123.68,19866.0
2022-05-18 11:20:00,123.72,124.04,123.6,123.89,19410.0,123.72,124.04,123.6,123.89,19410.0
2022-05-18 11:25:00,123.98,123.98,123.6,123.68,19170.0,123.98,123.98,123.6,123.68,19170.0
2022-05-18 11:30:00,123.73,123.75,123.15,123.43,27404.0,123.73,123.75,123.15,123.43,27404.0
2022-05-18 11:35:00,123.43,123.55,123.28,123.32,10547.0,123.43,123.55,123.28,123.32,10547.0
2022-05-18 11:40:00,123.22,124.0,123.22,123.87,20170.0,123.22,124.0,123.22,123.87,20170.0
2022-05-18 11:45:00,123.93,123.98,123.52,123.6,24800.0,123.93,123.98,123.52,123.6,24800.0
2022-05-18 11:50:00,123.67,123.67,122.65,122.78,19533.0,123.67,123.67,122.65,122.78,19533.0
2022-05-18 11:55:00,122.81,122.86,122.38,122.62,16025.0,122.81,122.86,122.38,122.62,16025.0
2022-05-18 12:00:00,122.59,123.33,122.52,123.29,21198.0,122.59,123.33,122.52,123.29,21198.0
2022-05-18 12:05:00,123.28,123.28,122.55,122.57,19455.0,123.28,123.28,122.55,122.57,19455.0
2022-05-18 12:10:00,122.56,122.64,122.14,122.14,25228.0,122.56,122.64,122.14,122.14,25228.0
2022-05-18 12:15:00,122.15,122.57,122.1,122.55,18278.0,122.15,122.57,122.1,122.55,18278.0
2022-05-18 12:20:00,122.57,122.68,121.95,122.1,13857.0,122.57,122.68,121.95,122.1,13857.0
2022-05-18 12:25:00,122.12,122.33,122.09,122.21,17746.0,122.12,122.33,122.09,122.21,17746.0
2022-05-18 12:30:00,122.21,122.21,121.92,122.17,8842.0,122.21,122.21,121.92,122.17,8842.0
2022-05-18 12:35:00,122.14,122.31,122.02,122.31,8293.0,122.14,122.31,122.02,122.31,8293.0
2022-05-18 12:40:00,122.3,122.34,122.08,122.15,13995.0,122.3,122.34,122.08,122.15,13995.0
2022-05-18 12:45:00,122.19,122.63,122.06,122.62,12156.0,122.19,122.63,122.06,122.62,12156.0
2022-05-18 12:50:00,122.59,122.66,122.34,122.37,8764.0,122.59,122.66,122.34,122.37,8764.0
2022-05-18 12:55:00,122.34,122.61,122.29,122.56,14938.0,122.34,122.61,122.29,122.56,14938.0
2022-05-18 13:00:00,122.51,122.56,122.02,122.03,13262.0,122.51,122.56,122.02,122.03,13262.0
2022-05-18 13:05:00,121.98,121.99,121.53,121.57,13298.0,121.98,121.99,121.53,121.57,13298.0
2022-05-18 13:10:00,121.57,121.86,121.57,121.86,10838.0,121.57,121.86,121.57,121.86,10838.0
2022-05-18 13:15:00,121.86,121.93,121.61,121.64,14307.0,121.86,121.93,121.61,121.64,14307.0
2022-05-18 13:20:00,121.68,121.88,121.61,121.86,11296.0,121.68,121.88,121.61,121.86,11296.0
2022-05-18 13:25:00,121.87,122.49,121.83,122.44,31957.0,121.87,122.49,121.83,122.44,31957.0
2022-05-18 13:30:00,122.41,122.78,122.3,122.69,32273.0,122.41,122.78,122.3,122.69,32273.0
2022-05-18 13:35:00,122.69,122.99,122.69,122.98,16655.0,122.69,122.99,122.69,122.98,16655.0
2022-05-18 13:40:00,122.98,123.01,122.76,122.78,24241.0,122.98,123.01,122.76,122.78,24241.0
2022-05-18 13:45:00,122.78,122.98,122.66,122.96,40610.0,122.78,122.98,122.66,122.96,40610.0
2022-05-18 13:50:00,122.97,122.98,122.71,122.87,13436.0,122.97,122.98,122.71,122.87,13436.0
2022-05-18 13:55:00,122.81,123.19,122.72,123.19,10868.0,122.81,123.19,122.72,123.19,10868.0
2022-05-18 14:00:00,123.22,123.35,122.99,123.25,20569.0,123.22,123.35,122.99,123.25,20569.0
2022-05-18 14:05:00,123.25,123.32,122.75,122.95,41903.0,123.25,123.32,122.75,122.95,41903.0
2022-05-18 14:10:00,122.99,123.04,122.72,122.88,11537.0,122.99,123.04,122.72,122.88,11537.0
2022-05-18 14:15:00,122.84,123.1,122.74,122.95,11726.0,122.84,123.1,122.74,122.95,11726.0
2022-05-18 14:20:00,122.91,123.08,122.79,122.84,13979.0,122.91,123.08,122.79,122.84,13979.0
2022-05-18 14:25:00,122.84,123.17,122.58,123.17,16944.0,122.84,123.17,122.58,123.17,16944.0
2022-05-18 14:30:00,123.12,123.35,123.12,123.22,33321.0,123.12,123.35,123.12,123.22,33321.0
2022-05-18 14:35:00,123.23,123.6,123.11,123.57,21987.0,123.23,123.6,123.11,123.57,21987.0
2022-05-18 14:40:00,123.54,123.73,123.45,123.73,15563.0,123.54,123.73,123.45,123.73,15563.0
2022-05-18 14:45:00,123.71,123.87,123.34,123.79,22308.0,123.71,123.87,123.34,123.79,22308.0
2022-05-18 14:50:00,123.78,123.87,123.3,123.3,12476.0,123.78,123.87,123.3,123.3,12476.0
2022-05-18 14:55:00,123.26,123.53,123.23,123.23,34871.0,123.26,123.53,123.23,123.23,34871.0
2022-05-18 15:00:00,123.16,123.38,123.04,123.23,12619.0,123.16,123.38,123.04,123.23,12619.0
2022-05-18 15:05:00,123.19,123.47,123.15,123.22,16394.0,123.19,123.47,123.15,123.22,16394.0
2022-05-18 15:10:00,123.16,123.49,123.13,123.4,35190.0,123.16,123.49,123.13,123.4,35190.0
2022-05-18 15:15:00,123.4,123.69,123.25,123.48,37332.0,123.4,123.69,123.25,123.48,37332.0
2022-05-18 15:20:00,123.49,123.56,123.08,123.25,46298.0,123.49,123.56,123.08,123.25,46298.0
2022-05-18 15:25:00,123.22,123.24,122.8,122.96,37024.0,123.22,123.24,122.8,122.96,37024.0
2022-05-18 15:30:00,122.98,123.55,122.96,123.52,76694.0,122.98,123.55,122.96,123.52,76694.0
2022-05-18 15:35:00,123.52,124.24,123.48,124.19,85448.0,123.52,124.24,123.48,124.19,85448.0
2022-05-18 15:40:00,124.17,124.35,123.93,124.18,104708.0,124.17,124.35,123.93,124.18,104708.0
2022-05-18 15:45:00,124.17,124.27,123.28,123.55,96971.0,124.17,124.27,123.28,123.55,96971.0
2022-05-18 15:50:00,123.55,123.71,122.85,122.97,134309.0,123.55,123.71,122.85,122.97,134309.0
2022-05-18 15:55:00,122.94,123.13,122.81,123.04,289952.0,122.94,123.13,122.81,123.04,289952.0
2022-05-19 09:30:00,122.37,123.33,122.29,123.11,61333.0,122.37,123.33,122.29,123.11,61333.0
2022-05-19 09:35:00,123.07,123.97,122.71,123.4,42359.0,123.07,123.97,122.71,123.4,42359.0
2022-05-19 09:40:00,123.32,123.68,122.91,123.23,49101.0,123.32,123.68,122.91,123.23,49101.0
2022-05-19 09:45:00,123.06,123.33,122.61,122.99,26410.0,123.06,123.33,122.61,122.99,26410.0
2022-05-19 09:50:00,123.03,124.36,123.03,124.17,57324.0,123.03,124.36,123.03,124.17,57324.0
2022-05-19 09:55:00,124.17,124.82,124.09,124.22,50190.0,124.17,124.82,124.09,124.22,50190.0
2022-05-19 10:00:00,124.28,125.0,124.06,124.51,41907.0,124.28,125.0,124.06,124.51,41907.0
2022-05-19 10:05:00,124.58,124.87,123.87,123.9,34037.0,124.58,124.87,123.87,123.9,34037.0
2022-05-19 10:10:00,123.97,124.5,123.91,124.13,38675.0,123.97,124.5,123.91,124.13,38675.0
2022-05-19 10:15:00,124.26,124.74,124.15,124.25,29280.0,124.26,124.74,124.15,124.25,29280.0
2022-05-19 10:20:00,124.19,124.72,124.08,124.5,20823.0,124.19,124.72,124.08,124.5,20823.0
2022-05-19 10:25:00,124.52,124.55,124.1,124.26,29453.0,124.52,124.55,124.1,124.26,29453.0
2022-05-19 10:30:00,124.21,124.5,123.97,124.36,26913.0,124.21,124.5,123.97,124.36,26913.0
2022-05-19 10:35:00,124.28,124.38,123.69,124.11,29342.0,124.28,124.38,123.69,124.11,29342.0
2022-05-19 10:40:00,124.01,124.47,123.87,124.25,38098.0,124.01,124.47,123.87,124.25,38098.0
2022-05-19 10:45:00,124.26,124.62,124.0,124.07,30418.0,124.26,124.62,124.0,124.07,30418.0
2022-05-19 10:50:00,124.08,124.85,124.08,124.79,37834.0,124.08,124.85,124.08,124.79,37834.0
2022-05-19 10:55:00,124.79,125.0,124.66,124.81,40597.0,124.79,125.0,124.66,124.81,40597.0
2022-05-19 11:00:00,124.88,125.19,124.77,125.02,33656.0,124.88,125.19,124.77,125.02,33656.0
2022-05-19 11:05:00,125.01,125.35,124.65,125.25,40863.0,125.01,125.35,124.65,125.25,40863.0
2022-05-19 11:10:00,125.25,125.56,125.24,125.44,49570.0,125.25,125.56,125.24,125.44,49570.0
2022-05-19 11:15:00,125.42,125.43,125.08,125.12,47201.0,125.42,125.43,125.08,125.12,47201.0
2022-05-19 11:20:00,125.12,125.12,124.5,124.73,29653.0,125.12,125.12,124.5,124.73,29653.0
2022-05-19 11:25:00,124.71,125.04,124.6,124.78,33100.0,124.71,125.04,124.6,124.78,33100.0
2022-05-19 11:30:00,124.83,125.13,124.81,124.97,29668.0,124.83,125.13,124.81,124.97,29668.0
2022-05-19 11:35:00,125.02,126.39,124.98,126.19,57683.0,125.02,126.39,124.98,126.19,57683.0
2022-05-19 11:40:00,126.27,126.86,126.13,126.78,63901.0,126.27,126.86,126.13,126.78,63901.0
2022-05-19 11:45:00,126.8,127.0,126.59,126.63,46953.0,126.8,127.0,126.59,126.63,46953.0
2022-05-19 11:50:00,126.59,126.59,125.57,125.67,26291.0,126.59,126.59,125.57,125.67,26291.0
2022-05-19 11:55:00,125.67,126.07,125.56,126.07,19449.0,125.67,126.07,125.56,126.07,19449.0
2022-05-19 12:00:00,125.99,126.29,125.82,126.21,25872.0,125.99,126.29,125.82,126.21,25872.0
2022-05-19 12:05:00,126.23,126.31,125.84,125.9,19023.0,126.23,126.31,125.84,125.9,19023.0
2022-05-19 12:10:00,125.93,126.01,125.74,125.74,15179.0,125.93,126.01,125.74,125.74,15179.0
2022-05-19 12:15:00,125.75,125.96,125.55,125.66,30761.0,125.75,125.96,125.55,125.66,30761.0
2022-05-19 12:20:00,125.7,125.72,125.04,125.32,17743.0,125.7,125.72,125.04,125.32,17743.0
2022-05-19 12:25:00,125.32,125.35,124.8,125.05,18117.0,125.32,125.35,124.8,125.05,18117.0
2022-05-19 12:30:00,125.08,125.1,124.72,124.83,14824.0,125.08,125.1,124.72,124.83,14824.0
2022-05-19 12:35:00,124.82,124.82,124.28,124.45,27940.0,124.82,124.82,124.28,124.45,27940.0
2022-05-19 12:40:00,124.44,124.44,124.11,124.2,29258.0,124.44,124.44,124.11,124.2,29258.0
2022-05-19 12:45:00,124.19,124.51,124.08,124.33,19662.0,124.19,124.51,124.08,124.33,19662.0
2022-05-19 12:50:00,124.28,124.65,124.24,124.52,30987.0,124.28,124.65,124.24,124.52,30987.0
2022-05-19 12:55:00,124.46,124.5,124.18,124.34,15657.0,124.46,124.5,124.18,124.34,15657.0
2022-05-19 13:00:00,124.33,124.36,123.73,123.78,25348.0,124.33,124.36,123.73,123.78,25348.0
2022-05-19 13:05:00,123.78,124.12,123.26,123.41,27579.0,123.78,124.12,123.26,123.41,27579.0
2022-05-19 13:10:00,123.42,123.43,122.57,122.7,34557.0,123.42,123.43,122.57,122.7,34557.0
2022-05-19 13:15:00,122.72,122.93,122.4,122.89,26267.0,122.72,122.93,122.4,122.89,26267.0
2022-05-19 13:20:00,122.94,123.17,122.66,122.91,33551.0,122.94,123.17,122.66,122.91,33551.0
2022-05-19 13:25:00,122.91,122.91,122.3,122.54,31300.0,122.91,122.91,122.3,122.54,31300.0
2022-05-19 13:30:00,122.55,122.98,122.42,122.43,31424.0,122.55,122.98,122.42,122.43,31424.0
2022-05-19 13:35:00,122.38,122.57,122.03,122.17,50411.0,122.38,122.57,122.03,122.17,50411.0
2022-05-19 13:40:00,122.14,122.35,122.02,122.1,32741.0,122.14,122.35,122.02,122.1,32741.0
2022-05-19 13:45:00,122.04,122.11,121.41,121.41,32199.0,122.04,122.11,121.41,121.41,32199.0
2022-05-19 13:50:00,121.42,122.2,121.33,122.16,27132.0,121.42,122.2,121.33,122.16,27132.0
2022-05-19 13:55:00,122.2,123.26,122.15,123.0,44719.0,122.2,123.26,122.15,123.0,44719.0
2022-05-19 14:00:00,123.0,123.0,121.86,121.87,30417.0,123.0,123.0,121.86,121.87,30417.0
2022-05-19 14:05:00,121.85,122.1,121.63,121.97,26395.0,121.85,122.1,121.63,121.97,26395.0
2022-05-19 14:10:00,122.01,122.3,121.82,122.02,26301.0,122.01,122.3,121.82,122.02,26301.0
2022-05-19 14:15:00,122.08,122.09,121.62,121.73,27248.0,122.08,122.09,121.62,121.73,27248.0
2022-05-19 14:20:00,121.73,121.84,121.35,121.41,25506.0,121.73,121.84,121.35,121.41,25506.0
2022-05-19 14:25:00,121.43,121.48,120.78,121.02,36749.0,121.43,121.48,120.78,121.02,36749.0
2022-05-19 14:30:00,121.07,121.76,120.97,121.58,39971.0,121.07,121.76,120.97,121.58,39971.0
2022-05-19 14:35:00,121.59,122.03,121.33,121.67,48175.0,121.59,122.03,121.33,121.67,48175.0
2022-05-19 14:40:00,121.66,121.82,121.17,121.34,34243.0,121.66,121.82,121.17,121.34,34243.0
2022-05-19 14:45:00,121.36,121.78,121.06,121.75,35986.0,121.36,121.78,121.06,121.75,35986.0
2022-05-19 14:50:00,121.79,122.06,121.66,121.76,33133.0,121.79,122.06,121.66,121.76,33133.0
2022-05-19 14:55:00,121.76,121.76,121.18,121.29,32480.0,121.76,121.76,121.18,121.29,32480.0
2022-05-19 15:00:00,121.29,121.71,121.15,121.51,26012.0,121.29,121.71,121.15,121.51,26012.0
2022-05-19 15:05:00,121.52,121.89,121.33,121.33,28732.0,121.52,121.89,121.33,121.33,28732.0
2022-05-19 15:10:00,121.32,121.55,121.06,121.34,35783.0,121.32,121.55,121.06,121.34,35783.0
2022-05-19 15:15:00,121.31,121.31,120.67,120.69,34825.0,121.31,121.31,120.67,120.69,34825.0
2022-05-19 15:20:00,120.67,120.75,120.27,120.28,48258.0,120.67,120.75,120.27,120.28,48258.0
2022-05-19 15:25:00,120.3,120.51,120.17,120.28,68356.0,120.3,120.51,120.17,120.28,68356.0
2022-05-19 15:30:00,120.24,120.36,120.18,120.23,51719.0,120.24,120.36,120.18,120.23,51719.0
2022-05-19 15:35:00,120.25,120.28,119.95,119.95,76517.0,120.25,120.28,119.95,119.95,76517.0
2022-05-19 15:40:00,120.0,120.6,119.94,120.53,82659.0,120.0,120.6,119.94,120.53,82659.0
2022-05-19 15:45:00,120.55,120.65,120.35,120.49,120856.0,120.55,120.65,120.35,120.49,120856.0
2022-05-19 15:50:00,120.55,120.63,119.94,120.02,194346.0,120.55,120.63,119.94,120.02,194346.0
2022-05-19 15:55:00,120.01,120.13,119.67,119.73,281248.0,120.01,120.13,119.67,119.73,281248.0
2022-05-20 09:30:00,120.89,121.82,120.45,120.72,72592.0,120.89,121.82,120.45,120.72,72592.0
2022-05-20 09:35:00,120.36,120.51,119.0,119.28,31642.0,120.36,120.51,119.0,119.28,31642.0
2022-05-20 09:40:00,119.29,120.54,119.05,120.17,66833.0,119.29,120.54,119.05,120.17,66833.0
2022-05-20 09:45:00,120.13,120.77,119.88,120.42,54728.0,120.13,120.77,119.88,120.42,54728.0
2022-05-20 09:50:00,120.43,121.0,120.01,120.82,46913.0,120.43,121.0,120.01,120.82,46913.0
2022-05-20 09:55:00,120.73,120.95,120.09,120.73,36739.0,120.73,120.95,120.09,120.73,36739.0
2022-05-20 10:00:00,120.71,121.05,120.48,120.66,46303.0,120.71,121.05,120.48,120.66,46303.0
2022-05-20 10:05:00,120.69,120.75,119.87,120.25,74503.0,120.69,120.75,119.87,120.25,74503.0
2022-05-20 10:10:00,120.2,120.35,119.86,120.12,56832.0,120.2,120.35,119.86,120.12,56832.0
2022-05-20 10:15:00,120.12,120.56,120.04,120.55,37734.0,120.12,120.56,120.04,120.55,37734.0
2022-05-20 10:20:00,120.5,120.58,119.99,120.39,42123.0,120.5,120.58,119.99,120.39,42123.0
2022-05-20 10:25:00,120.43,120.45,120.03,120.13,48408.0,120.43,120.45,120.03,120.13,48408.0
2022-05-20 10:30:00,120.12,120.26,119.78,119.93,50006.0,120.12,120.26,119.78,119.93,50006.0
2022-05-20 10:35:00,119.84,120.12,119.57,120.04,37923.0,119.84,120.12,119.57,120.04,37923.0
2022-05-20 10:40:00,120.02,120.47,120.0,120.19,51157.0,120.02,120.47,120.0,120.19,51157.0
2022-05-20 10:45:00,120.17,120.23,119.74,119.81,62630.0,120.17,120.23,119.74,119.81,62630.0
2022-05-20 10:50:00,119.82,120.11,119.23,120.07,71791.0,119.82,120.11,119.23,120.07,71791.0
2022-05-20 10:55:00,120.04,120.08,119.82,119.98,69561.0,120.04,120.08,119.82,119.98,69561.0
2022-05-20 11:00:00,119.96,119.97,119.36,119.54,61166.0,119.96,119.97,119.36,119.54,61166.0
2022-05-20 11:05:00,119.54,119.55,118.78,119.11,38628.0,119.54,119.55,118.78,119.11,38628.0
2022-05-20 11:10:00,119.13,119.16,118.62,118.71,60425.0,119.13,119.16,118.62,118.71,60425.0
2022-05-20 11:15:00,118.68,118.68,118.27,118.57,59445.0,118.68,118.68,118.27,118.57,59445.0
2022-05-20 11:20:00,118.57,119.0,118.49,118.88,50330.0,118.57,119.0,118.49,118.88,50330.0
2022-05-20 11:25:00,118.9,119.52,118.76,119.33,49588.0,118.9,119.52,118.76,119.33,49588.0
2022-05-20 11:30:00,119.3,119.6,119.2,119.59,48581.0,119.3,119.6,119.2,119.59,48581.0
2022-05-20 11:35:00,119.56,119.81,119.45,119.64,45776.0,119.56,119.81,119.45,119.64,45776.0
2022-05-20 11:40:00,119.66,119.84,119.44,119.5,41119.0,119.66,119.84,119.44,119.5,41119.0
2022-05-20 11:45:00,119.5,119.84,119.43,119.53,38720.0,119.5,119.84,119.43,119.53,38720.0
2022-05-20 11:50:00,119.56,119.59,119.05,119.16,48643.0,119.56,119.59,119.05,119.16,48643.0
2022-05-20 11:55:00,119.19,119.23,118.95,119.03,28684.0,119.19,119.23,118.95,119.03,28684.0
2022-05-20 12:00:00,119.0,119.03,118.82,118.92,34643.0,119.0,119.03,118.82,118.92,34643.0
2022-05-20 12:05:00,118.92,119.0,118.04,118.04,25546.0,118.92,119.0,118.04,118.04,25546.0
2022-05-20 12:10:00,118.04,118.23,117.79,118.1,39232.0,118.04,118.23,117.79,118.1,39232.0
2022-05-20 12:15:00,118.14,118.23,117.97,118.17,23981.0,118.14,118.23,117.97,118.17,23981.0
2022-05-20 12:20:00,118.15,118.15,117.73,117.93,28435.0,118.15,118.15,117.73,117.93,28435.0
2022-05-20 12:25:00,117.91,117.94,117.52,117.79,30479.0,117.91,117.94,117.52,117.79,30479.0
2022-05-20 12:30:00,117.82,118.06,117.68,117.73,21691.0,117.82,118.06,117.68,117.73,21691.0
2022-05-20 12:35:00,117.67,117.67,117.26,117.26,25808.0,117.67,117.67,117.26,117.26,25808.0
2022-05-20 12:40:00,117.3,117.34,117.05,117.11,24295.0,117.3,117.34,117.05,117.11,24295.0
2022-05-20 12:45:00,117.14,117.49,116.81,117.49,48376.0,117.14,117.49,116.81,117.49,48376.0
2022-05-20 12:50:00,117.45,117.48,116.65,116.89,26382.0,117.45,117.48,116.65,116.89,26382.0
2022-05-20 12:55:00,116.9,117.19,116.75,116.97,55325.0,116.9,117.19,116.75,116.97,55325.0
2022-05-20 13:00:00,116.94,116.98,116.5,116.97,26853.0,116.94,116.98,116.5,116.97,26853.0
2022-05-20 13:05:00,117.0,117.22,116.91,116.98,50169.0,117.0,117.22,116.91,116.98,50169.0
2022-05-20 13:10:00,117.0,117.41,116.98,117.37,44912.0,117.0,117.41,116.98,117.37,44912.0
2022-05-20 13:15:00,117.42,117.65,117.12,117.17,29492.0,117.42,117.65,117.12,117.17,29492.0
2022-05-20 13:20:00,117.17,117.62,117.17,117.34,29371.0,117.17,117.62,117.17,117.34,29371.0
2022-05-20 13:25:00,117.29,117.4,117.14,117.17,34630.0,117.29,117.4,117.14,117.17,34630.0
2022-05-20 13:30:00,117.17,117.91,117.08,117.87,39040.0,117.17,117.91,117.08,117.87,39040.0
2022-05-20 13:35:00,117.83,118.33,117.72,118.04,45823.0,117.83,118.33,117.72,118.04,45823.0
2022-05-20 13:40:00,117.98,118.14,117.82,118.14,28210.0,117.98,118.14,117.82,118.14,28210.0
2022-05-20 13:45:00,118.06,118.77,117.97,118.77,32879.0,118.06,118.77,117.97,118.77,32879.0
2022-05-20 13:50:00,118.77,119.26,118.73,119.15,60426.0,118.77,119.26,118.73,119.15,60426.0
2022-05-20 13:55:00,119.25,119.46,119.01,119.33,44422.0,119.25,119.46,119.01,119.33,44422.0
2022-05-20 14:00:00,119.33,119.46,118.88,118.92,40996.0,119.33,119.46,118.88,118.92,40996.0
2022-05-20 14:05:00,118.93,118.93,118.16,118.31,29956.0,118.93,118.93,118.16,118.31,29956.0
2022-05-20 14:10:00,118.32,118.65,118.25,118.5,42512.0,118.32,118.65,118.25,118.5,42512.0
2022-05-20 14:15:00,118.5,118.62,118.09,118.27,31919.0,118.5,118.62,118.09,118.27,31919.0
2022-05-20 14:20:00,118.23,118.25,117.93,118.13,35171.0,118.23,118.25,117.93,118.13,35171.0
2022-05-20 14:25:00,118.09,118.38,117.78,118.27,44415.0,118.09,118.38,117.78,118.27,44415.0
2022-05-20 14:30:00,118.24,118.43,117.95,118.14,43358.0,118.24,118.43,117.95,118.14,43358.0
2022-05-20 14:35:00,118.14,118.53,118.13,118.18,39620.0,118.14,118.53,118.13,118.18,39620.0
2022-05-20 14:40:00,118.14,118.68,118.12,118.68,38677.0,118.14,118.68,118.12,118.68,38677.0
2022-05-20 14:45:00,118.64,118.64,118.27,118.36,32738.0,118.64,118.64,118.27,118.36,32738.0
2022-05-20 14:50:00,118.38,118.85,118.22,118.62,48292.0,118.38,118.85,118.22,118.62,48292.0
2022-05-20 14:55:00,118.65,118.72,118.31,118.37,35204.0,118.65,118.72,118.31,118.37,35204.0
2022-05-20 15:00:00,118.42,118.44,117.64,117.74,71454.0,118.42,118.44,117.64,117.74,71454.0
2022-05-20 15:05:00,117.74,117.75,117.14,117.27,34375.0,117.74,117.75,117.14,117.27,34375.0
2022-05-20 15:10:00,117.27,117.39,116.91,117.01,38312.0,117.27,117.39,116.91,117.01,38312.0
2022-05-20 15:15:00,117.02,117.19,116.99,117.15,67294.0,117.02,117.19,116.99,117.15,67294.0
2022-05-20 15:20:00,117.16,117.47,117.08,117.17,45076.0,117.16,117.47,117.08,117.17,45076.0
2022-05-20 15:25:00,117.23,118.32,117.21,118.05,66962.0,117.23,118.32,117.21,118.05,66962.0
2022-05-20 15:30:00,118.06,118.19,117.49,118.18,89585.0,118.06,118.19,117.49,118.18,89585.0
2022-05-20 15:35:00,118.18,118.31,117.87,118.24,90235.0,118.18,118.31,117.87,118.24,90235.0
2022-05-20 15:40:00,118.24,118.48,117.78,117.79,164936.0,118.24,118.48,117.78,117.79,164936.0
2022-05-20 15:45:00,117.81,118.1,117.64,117.95,193819.0,117.81,118.1,117.64,117.95,193819.0
2022-05-20 15:50:00,117.95,118.03,115.6,116.53,1257603.0,117.95,118.03,115.6,116.53,1257603.0
2022-05-20 15:55:00,116.47,116.56,114.92,116.0,1416295.0,116.47,116.56,114.92,116.0,1416295.0
2022-05-23 09:30:00,115.01,116.5,114.84,115.3,228428.0,115.01,116.5,114.84,115.3,228428.0
2022-05-23 09:35:00,115.25,116.25,114.25,114.64,109113.0,115.25,116.25,114.25,114.64,109113.0
2022-05-23 09:40:00,114.51,117.32,114.49,117.28,271445.0,114.51,117.32,114.49,117.28,271445.0
2022-05-23 09:45:00,117.24,117.26,115.89,116.4,106802.0,117.24,117.26,115.89,116.4,106802.0
2022-05-23 09:50:00,116.48,117.18,116.05,116.91,116513.0,116.48,117.18,116.05,116.91,116513.0
2022-05-23 09:55:00,117.0,117.35,116.75,117.05,79142.0,117.0,117.35,116.75,117.05,79142.0
2022-05-23 10:00:00,117.13,117.49,116.47,117.29,152739.0,117.13,117.49,116.47,117.29,152739.0
2022-05-23 10:05:00,117.24,118.79,117.21,118.29,92996.0,117.24,118.79,117.21,118.29,92996.0
2022-05-23 10:10:00,118.22,120.09,117.83,120.0,98365.0,118.22,120.09,117.83,120.0,98365.0
2022-05-23 10:15:00,120.05,120.59,119.23,120.17,125051.0,120.05,120.59,119.23,120.17,125051.0
2022-05-23 10:20:00,120.12,120.38,119.63,119.99,45330.0,120.12,120.38,119.63,119.99,45330.0
2022-05-23 10:25:00,120.06,120.16,119.12,120.16,48028.0,120.06,120.16,119.12,120.16,48028.0
2022-05-23 10:30:00,120.33,120.55,119.87,120.18,59572.0,120.33,120.55,119.87,120.18,59572.0
2022-05-23 10:35:00,120.22,120.57,119.98,120.16,30763.0,120.22,120.57,119.98,120.16,30763.0
2022-05-23 10:40:00,120.2,120.71,120.12,120.67,43402.0,120.2,120.71,120.12,120.67,43402.0
2022-05-23 10:45:00,120.75,120.95,120.46,120.56,48747.0,120.75,120.95,120.46,120.56,48747.0
2022-05-23 10:50:00,120.56,120.72,119.46,119.94,75888.0,120.56,120.72,119.46,119.94,75888.0
2022-05-23 10:55:00,120.01,120.89,119.94,120.51,32445.0,120.01,120.89,119.94,120.51,32445.0
2022-05-23 11:00:00,120.48,121.34,120.33,121.27,32338.0,120.48,121.34,120.33,121.27,32338.0
2022-05-23 11:05:00,121.22,121.41,120.86,120.87,40339.0,121.22,121.41,120.86,120.87,40339.0
2022-05-23 11:10:00,120.97,121.04,120.47,120.69,36487.0,120.97,121.04,120.47,120.69,36487.0
2022-05-23 11:15:00,120.64,120.96,120.12,120.21,29444.0,120.64,120.96,120.12,120.21,29444.0
2022-05-23 11:20:00,120.18,121.07,120.14,121.02,21216.0,120.18,121.07,120.14,121.02,21216.0
2022-05-23 11:25:00,121.1,121.52,120.99,121.51,30123.0,121.1,121.52,120.99,121.51,30123.0
2022-05-23 11:30:00,121.49,122.15,121.4,122.14,29804.0,121.49,122.15,121.4,122.14,29804.0
2022-05-23 11:35:00,122.14,122.23,121.9,122.14,30977.0,122.14,122.23,121.9,122.14,30977.0
2022-05-23 11:40:00,122.1,122.43,121.95,122.37,41063.0,122.1,122.43,121.95,122.37,41063.0
2022-05-23 11:45:00,122.41,122.48,121.94,122.0,39983.0,122.41,122.48,121.94,122.0,39983.0
2022-05-23 11:50:00,122.0,122.02,121.52,121.74,76395.0,122.0,122.02,121.52,121.74,76395.0
2022-05-23 11:55:00,121.78,122.0,121.75,121.79,8399.0,121.78,122.0,121.75,121.79,8399.0
2022-05-23 12:00:00,121.7,121.86,121.42,121.61,20885.0,121.7,121.86,121.42,121.61,20885.0
2022-05-23 12:05:00,121.61,121.77,121.46,121.64,29919.0,121.61,121.77,121.46,121.64,29919.0
2022-05-23 12:10:00,121.64,121.92,121.59,121.67,22185.0,121.64,121.92,121.59,121.67,22185.0
2022-05-23 12:15:00,121.74,121.77,121.23,121.49,15375.0,121.74,121.77,121.23,121.49,15375.0
2022-05-23 12:20:00,121.49,121.84,121.49,121.55,13986.0,121.49,121.84,121.49,121.55,13986.0
2022-05-23 12:25:00,121.52,121.86,121.52,121.66,24624.0,121.52,121.86,121.52,121.66,24624.0
2022-05-23 12:30:00,121.71,121.73,121.33,121.4,44447.0,121.71,121.73,121.33,121.4,44447.0
2022-05-23 12:35:00,121.33,121.47,121.25,121.32,11551.0,121.33,121.47,121.25,121.32,11551.0
2022-05-23 12:40:00,121.33,121.36,120.9,121.14,21681.0,121.33,121.36,120.9,121.14,21681.0
2022-05-23 12:45:00,121.2,121.24,120.82,121.01,13739.0,121.2,121.24,120.82,121.01,13739.0
2022-05-23 12:50:00,121.07,121.11,120.74,120.75,16997.0,121.07,121.11,120.74,120.75,16997.0
2022-05-23 12:55:00,120.72,120.79,120.53,120.74,20055.0,120.72,120.79,120.53,120.74,20055.0
2022-05-23 13:00:00,120.81,121.1,120.59,120.6,33947.0,120.81,121.1,120.59,120.6,33947.0
2022-05-23 13:05:00,120.56,120.81,120.53,120.68,11890.0,120.56,120.81,120.53,120.68,11890.0
2022-05-23 13:10:00,120.65,120.99,120.63,120.89,12345.0,120.65,120.99,120.63,120.89,12345.0
2022-05-23 13:15:00,120.86,120.87,120.49,120.7,11723.0,120.86,120.87,120.49,120.7,11723.0
2022-05-23 13:20:00,120.66,121.2,120.49,121.08,15840.0,120.66,121.2,120.49,121.08,15840.0
2022-05-23 13:25:00,121.05,121.25,120.81,121.21,26472.0,121.05,121.25,120.81,121.21,26472.0
2022-05-23 13:30:00,121.22,121.26,120.93,121.13,21402.0,121.22,121.26,120.93,121.13,21402.0
2022-05-23 13:35:00,121.11,121.6,121.06,121.46,49140.0,121.11,121.6,121.06,121.46,49140.0
2022-05-23 13:40:00,121.46,122.06,121.41,121.99,70219.0,121.46,122.06,121.41,121.99,70219.0
2022-05-23 13:45:00,121.97,122.7,121.89,122.46,58227.0,121.97,122.7,121.89,122.46,58227.0
2022-05-23 13:50:00,122.45,122.55,122.3,122.41,16930.0,122.45,122.55,122.3,122.41,16930.0
2022-05-23 13:55:00,122.42,122.47,122.16,122.44,20604.0,122.42,122.47,122.16,122.44,20604.0
2022-05-23 14:00:00,122.5,122.58,122.19,122.3,26414.0,122.5,122.58,122.19,122.3,26414.0
2022-05-23 14:05:00,122.31,122.66,122.27,122.63,28629.0,122.31,122.66,122.27,122.63,28629.0
2022-05-23 14:10:00,122.61,123.0,122.59,122.95,30965.0,122.61,123.0,122.59,122.95,30965.0
2022-05-23 14:15:00,122.96,123.18,122.78,122.96,45298.0,122.96,123.18,122.78,122.96,45298.0
2022-05-23 14:20:00,122.92,123.04,122.45,122.8,24438.0,122.92,123.04,122.45,122.8,24438.0
2022-05-23 14:25:00,122.84,123.01,122.64,122.88,30148.0,122.84,123.01,122.64,122.88,30148.0
2022-05-23 14:30:00,122.86,123.37,122.81,123.32,22491.0,122.86,123.37,122.81,123.32,22491.0
2022-05-23 14:35:00,123.25,123.58,123.13,123.45,63763.0,123.25,123.58,123.13,123.45,63763.0
2022-05-23 14:40:00,123.45,123.88,123.44,123.85,62758.0,123.45,123.88,123.44,123.85,62758.0
2022-05-23 14:45:00,123.86,124.25,123.56,123.85,93963.0,123.86,124.25,123.56,123.85,93963.0
2022-05-23 14:50:00,123.86,123.97,123.43,123.66,28540.0,123.86,123.97,123.43,123.66,28540.0
2022-05-23 14:55:00,123.66,123.68,123.41,123.57,35430.0,123.66,123.68,123.41,123.57,35430.0
2022-05-23 15:00:00,123.56,123.83,123.53,123.61,54896.0,123.56,123.83,123.53,123.61,54896.0
2022-05-23 15:05:00,123.63,124.12,123.63,124.0,70818.0,123.63,124.12,123.63,124.0,70818.0
2022-05-23 15:10:00,123.96,124.02,123.32,123.32,37916.0,123.96,124.02,123.32,123.32,37916.0
2022-05-23 15:15:00,123.32,123.4,123.15,123.3,52002.0,123.32,123.4,123.15,123.3,52002.0
2022-05-23 15:20:00,123.3,123.35,122.77,123.13,49809.0,123.3,123.35,122.77,123.13,49809.0
2022-05-23 15:25:00,123.11,123.19,122.89,122.98,51405.0,123.11,123.19,122.89,122.98,51405.0
2022-05-23 15:30:00,122.97,123.18,122.93,123.07,52344.0,122.97,123.18,122.93,123.07,52344.0
2022-05-23 15:35:00,123.08,123.31,123.08,123.19,50291.0,123.08,123.31,123.08,123.19,50291.0
2022-05-23 15:40:00,123.2,123.78,123.14,123.46,47955.0,123.2,123.78,123.14,123.46,47955.0
2022-05-23 15:45:00,123.48,123.62,123.21,123.26,67033.0,123.48,123.62,123.21,123.26,67033.0
2022-05-23 15:50:00,123.3,123.71,123.3,123.48,152492.0,123.3,123.71,123.3,123.48,152492.0
2022-05-23 15:55:00,123.49,123.71,123.31,123.65,262259.0,123.49,123.71,123.31,123.65,262259.0
2022-05-24 09:30:00,122.45,124.16,121.71,123.51,176860.0,122.45,124.16,121.71,123.51,176860.0
2022-05-24 09:35:00,123.78,124.13,122.59,124.07,79930.0,123.78,124.13,122.59,124.07,79930.0
2022-05-24 09:40:00,124.11,124.93,123.97,124.5,98259.0,124.11,124.93,123.97,124.5,98259.0
2022-05-24 09:45:00,124.5,125.25,123.66,123.7,80305.0,124.5,125.25,123.66,123.7,80305.0
2022-05-24 09:50:00,123.7,123.9,122.85,123.05,32118.0,123.7,123.9,122.85,123.05,32118.0
2022-05-24 09:55:00,123.16,123.29,121.83,122.18,49749.0,123.16,123.29,121.83,122.18,49749.0
2022-05-24 10:00:00,122.21,122.36,121.49,122.05,85787.0,122.21,122.36,121.49,122.05,85787.0
2022-05-24 10:05:00,121.94,123.15,121.87,123.1,105023.0,121.94,123.15,121.87,123.1,105023.0
2022-05-24 10:10:00,123.16,123.33,122.79,122.92,44096.0,123.16,123.33,122.79,122.92,44096.0
2022-05-24 10:15:00,122.84,122.84,121.36,121.46,47639.0,122.84,122.84,121.36,121.46,47639.0
2022-05-24 10:20:00,121.42,122.8,121.23,122.23,72683.0,121.42,122.8,121.23,122.23,72683.0
2022-05-24 10:25:00,122.35,123.24,122.29,123.12,35678.0,122.35,123.24,122.29,123.12,35678.0
2022-05-24 10:30:00,122.99,123.3,122.81,123.18,47627.0,122.99,123.3,122.81,123.18,47627.0
2022-05-24 10:35:00,123.2,123.86,123.09,123.82,61824.0,123.2,123.86,123.09,123.82,61824.0
2022-05-24 10:40:00,123.91,124.14,123.57,123.89,46796.0,123.91,124.14,123.57,123.89,46796.0
2022-05-24 10:45:00,123.93,124.04,123.2,123.54,146864.0,123.93,124.04,123.2,123.54,146864.0
2022-05-24 10:50:00,123.52,123.7,123.37,123.58,40133.0,123.52,123.7,123.37,123.58,40133.0
2022-05-24 10:55:00,123.6,123.84,123.39,123.49,69950.0,123.6,123.84,123.39,123.49,69950.0
2022-05-24 11:00:00,123.49,123.68,123.42,123.53,59032.0,123.49,123.68,123.42,123.53,59032.0
2022-05-24 11:05:00,123.48,123.75,123.42,123.59,25866.0,123.48,123.75,123.42,123.59,25866.0
2022-05-24 11:10:00,123.63,124.11,123.46,124.03,36093.0,123.63,124.11,123.46,124.03,36093.0
2022-05-24 11:15:00,124.06,124.85,124.02,124.12,48331.0,124.06,124.85,124.02,124.12,48331.0
2022-05-24 11:20:00,124.11,124.84,124.03,124.59,28771.0,124.11,124.84,124.03,124.59,28771.0
2022-05-24 11:25:00,124.61,124.8,123.9,124.03,55865.0,124.61,124.8,123.9,124.03,55865.0
2022-05-24 11:30:00,124.09,124.12,123.86,123.99,72494.0,124.09,124.12,123.86,123.99,72494.0
2022-05-24 11:35:00,124.0,124.35,124.0,124.09,22190.0,124.0,124.35,124.0,124.09,22190.0
2022-05-24 11:40:00,124.06,124.62,123.93,124.55,38803.0,124.06,124.62,123.93,124.55,38803.0
2022-05-24 11:45:00,124.62,124.9,124.55,124.57,20447.0,124.62,124.9,124.55,124.57,20447.0
2022-05-24 11:50:00,124.56,124.66,124.3,124.63,24800.0,124.56,124.66,124.3,124.63,24800.0
2022-05-24 11:55:00,124.62,124.62,124.1,124.29,70606.0,124.62,124.62,124.1,124.29,70606.0
2022-05-24 12:00:00,124.29,124.51,124.21,124.46,21796.0,124.29,124.51,124.21,124.46,21796.0
2022-05-24 12:05:00,124.42,124.7,124.17,124.57,14617.0,124.42,124.7,124.17,124.57,14617.0
2022-05-24 12:10:00,124.52,124.74,124.24,124.47,17642.0,124.52,124.74,124.24,124.47,17642.0
2022-05-24 12:15:00,124.54,124.91,124.4,124.47,20425.0,124.54,124.91,124.4,124.47,20425.0
2022-05-24 12:20:00,124.44,124.44,124.19,124.27,32924.0,124.44,124.44,124.19,124.27,32924.0
2022-05-24 12:25:00,124.25,124.4,123.96,124.29,33624.0,124.25,124.4,123.96,124.29,33624.0
2022-05-24 12:30:00,124.22,124.36,123.97,124.15,11205.0,124.22,124.36,123.97,124.15,11205.0
2022-05-24 12:35:00,124.16,124.19,123.77,123.88,28460.0,124.16,124.19,123.77,123.88,28460.0
2022-05-24 12:40:00,123.92,124.28,123.81,124.27,29278.0,123.92,124.28,123.81,124.27,29278.0
2022-05-24 12:45:00,124.26,124.56,124.15,124.42,23847.0,124.26,124.56,124.15,124.42,23847.0
2022-05-24 12:50:00,124.45,124.58,124.28,124.38,24288.0,124.45,124.58,124.28,124.38,24288.0
2022-05-24 12:55:00,124.44,124.88,124.44,124.8,26370.0,124.44,124.88,124.44,124.8,26370.0
2022-05-24 13:00:00,124.74,124.87,124.48,124.48,48700.0,124.74,124.87,124.48,124.48,48700.0
2022-05-24 13:05:00,124.47,124.61,124.31,124.41,31305.0,124.47,124.61,124.31,124.41,31305.0
2022-05-24 13:10:00,124.32,124.65,124.3,124.38,20910.0,124.32,124.65,124.3,124.38,20910.0
2022-05-24 13:15:00,124.35,124.37,122.88,122.96,172999.0,124.35,124.37,122.88,122.96,172999.0
2022-05-24 13:20:00,122.9,123.65,122.84,123.27,44427.0,122.9,123.65,122.84,123.27,44427.0
2022-05-24 13:25:00,123.17,123.7,123.12,123.53,25047.0,123.17,123.7,123.12,123.53,25047.0
2022-05-24 13:30:00,123.4,123.52,123.25,123.41,32933.0,123.4,123.52,123.25,123.41,32933.0
2022-05-24 13:35:00,123.35,123.65,123.29,123.56,20507.0,123.35,123.65,123.29,123.56,20507.0
2022-05-24 13:40:00,123.61,124.0,123.57,123.84,13995.0,123.61,124.0,123.57,123.84,13995.0
2022-05-24 13:45:00,123.8,124.3,123.73,124.27,31313.0,123.8,124.3,123.73,124.27,31313.0
2022-05-24 13:50:00,124.24,124.27,124.09,124.11,20452.0,124.24,124.27,124.09,124.11,20452.0
2022-05-24 13:55:00,124.15,124.19,123.99,124.1,13609.0,124.15,124.19,123.99,124.1,13609.0
2022-05-24 14:00:00,124.13,124.19,123.93,124.03,20369.0,124.13,124.19,123.93,124.03,20369.0
2022-05-24 14:05:00,124.01,124.21,123.82,124.13,15016.0,124.01,124.21,123.82,124.13,15016.0
2022-05-24 14:10:00,124.14,124.61,124.03,124.1,14077.0,124.14,124.61,124.03,124.1,14077.0
2022-05-24 14:15:00,124.08,124.08,123.31,123.61,24272.0,124.08,124.08,123.31,123.61,24272.0
2022-05-24 14:20:00,123.62,123.72,123.32,123.47,14174.0,123.62,123.72,123.32,123.47,14174.0
2022-05-24 14:25:00,123.46,123.69,123.31,123.59,35441.0,123.46,123.69,123.31,123.59,35441.0
2022-05-24 14:30:00,123.6,123.71,123.45,123.45,36948.0,123.6,123.71,123.45,123.45,36948.0
2022-05-24 14:35:00,123.46,123.47,123.2,123.33,19346.0,123.46,123.47,123.2,123.33,19346.0
2022-05-24 14:40:00,123.34,123.36,122.76,122.91,26627.0,123.34,123.36,122.76,122.91,26627.0
2022-05-24 14:45:00,122.88,122.88,122.07,122.18,12652.0,122.88,122.88,122.07,122.18,12652.0
2022-05-24 14:50:00,122.17,122.35,122.04,122.25,26910.0,122.17,122.35,122.04,122.25,26910.0
2022-05-24 14:55:00,122.28,122.38,122.18,122.34,15481.0,122.28,122.38,122.18,122.34,15481.0
2022-05-24 15:00:00,122.34,122.57,121.99,122.54,36978.0,122.34,122.57,121.99,122.54,36978.0
2022-05-24 15:05:00,122.55,122.7,122.3,122.33,38687.0,122.55,122.7,122.3,122.33,38687.0
2022-05-24 15:10:00,122.31,122.67,122.2,122.22,44264.0,122.31,122.67,122.2,122.22,44264.0
2022-05-24 15:15:00,122.21,122.27,121.93,121.94,38983.0,122.21,122.27,121.93,121.94,38983.0
2022-05-24 15:20:00,122.0,122.17,121.73,122.16,81946.0,122.0,122.17,121.73,122.16,81946.0
2022-05-24 15:25:00,122.14,122.24,121.74,121.87,42432.0,122.14,122.24,121.74,121.87,42432.0
2022-05-24 15:30:00,121.87,122.24,121.77,122.12,40174.0,121.87,122.24,121.77,122.12,40174.0
2022-05-24 15:35:00,122.17,122.85,122.13,122.71,56973.0,122.17,122.85,122.13,122.71,56973.0
2022-05-24 15:40:00,122.7,122.93,122.49,122.49,47542.0,122.7,122.93,122.49,122.49,47542.0
2022-05-24 15:45:00,122.47,122.76,122.4,122.4,56000.0,122.47,122.76,122.4,122.4,56000.0
2022-05-24 15:50:00,122.45,122.66,122.32,122.58,113757.0,122.45,122.66,122.32,122.58,113757.0
2022-05-24 15:55:00,122.59,122.72,122.47,122.62,157053.0,122.59,122.72,122.47,122.62,157053.0
2022-05-25 09:30:00,121.63,122.63,120.98,120.98,54285.0,121.63,122.63,120.98,120.98,54285.0
2022-05-25 09:35:00,120.86,122.28,120.65,120.82,26940.0,120.86,122.28,120.65,120.82,26940.0
2022-05-25 09:40:00,120.84,120.89,119.3,119.74,34937.0,120.84,120.89,119.3,119.74,34937.0
2022-05-25 09:45:00,119.78,120.21,119.33,119.33,23513.0,119.78,120.21,119.33,119.33,23513.0
2022-05-25 09:50:00,119.41,119.58,118.49,118.8,49446.0,119.41,119.58,118.49,118.8,49446.0
2022-05-25 09:55:00,118.86,119.68,118.63,118.8,119202.0,118.86,119.68,118.63,118.8,119202.0
2022-05-25 10:00:00,118.81,119.85,118.81,119.66,28022.0,118.81,119.85,118.81,119.66,28022.0
2022-05-25 10:05:00,119.59,119.74,118.98,119.38,55312.0,119.59,119.74,118.98,119.38,55312.0
2022-05-25 10:10:00,119.35,119.8,119.0,119.8,27518.0,119.35,119.8,119.0,119.8,27518.0
2022-05-25 10:15:00,119.85,120.25,119.54,120.0,74306.0,119.85,120.25,119.54,120.0,74306.0
2022-05-25 10:20:00,120.02,120.19,119.75,120.0,56890.0,120.02,120.19,119.75,120.0,56890.0
2022-05-25 10:25:00,120.04,120.14,119.77,120.09,43487.0,120.04,120.14,119.77,120.09,43487.0
2022-05-25 10:30:00,120.08,120.23,119.69,119.96,29275.0,120.08,120.23,119.69,119.96,29275.0
2022-05-25 10:35:00,119.95,120.05,119.75,120.03,17462.0,119.95,120.05,119.75,120.03,17462.0
2022-05-25 10:40:00,120.03,120.03,119.35,119.69,19413.0,120.03,120.03,119.35,119.69,19413.0
2022-05-25 10:45:00,119.66,119.97,119.55,119.96,50281.0,119.66,119.97,119.55,119.96,50281.0
2022-05-25 10:50:00,119.96,120.95,119.93,120.94,24963.0,119.96,120.95,119.93,120.94,24963.0
2022-05-25 10:55:00,120.98,121.16,120.67,120.77,14892.0,120.98,121.16,120.67,120.77,14892.0
2022-05-25 11:00:00,120.73,120.73,120.21,120.31,18436.0,120.73,120.73,120.21,120.31,18436.0
2022-05-25 11:05:00,120.4,120.96,120.4,120.81,18287.0,120.4,120.96,120.4,120.81,18287.0
2022-05-25 11:10:00,120.77,121.14,120.7,120.94,15525.0,120.77,121.14,120.7,120.94,15525.0
2022-05-25 11:15:00,120.97,121.4,120.97,121.37,12807.0,120.97,121.4,120.97,121.37,12807.0
2022-05-25 11:20:00,121.36,121.96,121.12,121.83,23878.0,121.36,121.96,121.12,121.83,23878.0
2022-05-25 11:25:00,121.87,121.89,121.33,121.36,24116.0,121.87,121.89,121.33,121.36,24116.0
2022-05-25 11:30:00,121.35,121.74,121.23,121.39,20006.0,121.35,121.74,121.23,121.39,20006.0
2022-05-25 11:35:00,121.39,121.51,121.08,121.35,15060.0,121.39,121.51,121.08,121.35,15060.0
2022-05-25 11:40:00,121.39,121.7,121.3,121.38,9714.0,121.39,121.7,121.3,121.38,9714.0
2022-05-25 11:45:00,121.35,121.51,121.12,121.2,7960.0,121.35,121.51,121.12,121.2,7960.0
2022-05-25 11:50:00,121.15,121.15,120.71,120.8,10489.0,121.15,121.15,120.71,120.8,10489.0
2022-05-25 11:55:00,120.82,121.13,120.82,120.96,9593.0,120.82,121.13,120.82,120.96,9593.0
2022-05-25 12:00:00,120.93,121.05,120.75,120.91,7005.0,120.93,121.05,120.75,120.91,7005.0
2022-05-25 12:05:00,121.05,121.09,120.76,120.93,8692.0,121.05,121.09,120.76,120.93,8692.0
2022-05-25 12:10:00,120.92,121.35,120.91,121.28,8948.0,120.92,121.35,120.91,121.28,8948.0
2022-05-25 12:15:00,121.21,121.26,120.9,121.11,24031.0,121.21,121.26,120.9,121.11,24031.0
2022-05-25 12:20:00,121.06,121.06,120.74,120.8,6747.0,121.06,121.06,120.74,120.8,6747.0
2022-05-25 12:25:00,120.82,120.93,120.53,120.93,7115.0,120.82,120.93,120.53,120.93,7115.0
2022-05-25 12:30:00,120.95,121.16,120.88,120.94,7413.0,120.95,121.16,120.88,120.94,7413.0
2022-05-25 12:35:00,120.88,120.88,120.6,120.79,10357.0,120.88,120.88,120.6,120.79,10357.0
2022-05-25 12:40:00,120.83,121.16,120.83,121.15,10949.0,120.83,121.16,120.83,121.15,10949.0
2022-05-25 12:45:00,121.13,121.5,121.04,121.5,7626.0,121.13,121.5,121.04,121.5,7626.0
2022-05-25 12:50:00,121.47,121.76,121.35,121.76,18175.0,121.47,121.76,121.35,121.76,18175.0
2022-05-25 12:55:00,121.78,122.28,121.73,122.27,19881.0,121.78,122.28,121.73,122.27,19881.0
2022-05-25 13:00:00,122.25,122.31,121.93,122.03,50624.0,122.25,122.31,121.93,122.03,50624.0
2022-05-25 13:05:00,122.06,122.4,122.05,122.37,23580.0,122.06,122.4,122.05,122.37,23580.0
2022-05-25 13:10:00,122.4,122.4,122.05,122.4,20909.0,122.4,122.4,122.05,122.4,20909.0
2022-05-25 13:15:00,122.38,122.64,122.04,122.25,34763.0,122.38,122.64,122.04,122.25,34763.0
2022-05-25 13:20:00,122.28,122.61,122.21,122.47,27161.0,122.28,122.61,122.21,122.47,27161.0
2022-05-25 13:25:00,122.6,122.7,122.45,122.58,18082.0,122.6,122.7,122.45,122.58,18082.0
2022-05-25 13:30:00,122.63,122.69,122.44,122.58,13142.0,122.63,122.69,122.44,122.58,13142.0
2022-05-25 13:35:00,122.59,122.7,122.57,122.57,16398.0,122.59,122.7,122.57,122.57,16398.0
2022-05-25 13:40:00,122.58,122.69,122.48,122.67,9621.0,122.58,122.69,122.48,122.67,9621.0
2022-05-25 13:45:00,122.69,122.7,122.53,122.64,15542.0,122.69,122.7,122.53,122.64,15542.0
2022-05-25 13:50:00,122.63,122.69,122.47,122.57,14557.0,122.63,122.69,122.47,122.57,14557.0
2022-05-25 13:55:00,122.52,122.68,122.44,122.65,10731.0,122.52,122.68,122.44,122.65,10731.0
2022-05-25 14:00:00,122.62,123.3,122.47,122.92,66883.0,122.62,123.3,122.47,122.92,66883.0
2022-05-25 14:05:00,122.79,122.79,121.64,122.09,13649.0,122.79,122.79,121.64,122.09,13649.0
2022-05-25 14:10:00,122.13,122.34,121.74,122.0,20857.0,122.13,122.34,121.74,122.0,20857.0
2022-05-25 14:15:00,122.01,122.32,121.82,121.82,11409.0,122.01,122.32,121.82,121.82,11409.0
2022-05-25 14:20:00,121.79,122.14,121.72,121.74,13671.0,121.79,122.14,121.72,121.74,13671.0
2022-05-25 14:25:00,121.79,122.15,121.79,121.96,10055.0,121.79,122.15,121.79,121.96,10055.0
2022-05-25 14:30:00,121.96,122.0,121.74,121.93,26382.0,121.96,122.0,121.74,121.93,26382.0
2022-05-25 14:35:00,122.0,122.08,121.72,121.75,22466.0,122.0,122.08,121.72,121.75,22466.0
2022-05-25 14:40:00,121.73,122.23,121.73,121.95,13285.0,121.73,122.23,121.73,121.95,13285.0
2022-05-25 14:45:00,121.97,122.12,121.86,121.89,17755.0,121.97,122.12,121.86,121.89,17755.0
2022-05-25 14:50:00,121.95,122.28,121.84,121.96,14030.0,121.95,122.28,121.84,121.96,14030.0
2022-05-25 14:55:00,122.01,122.1,121.84,121.93,13485.0,122.01,122.1,121.84,121.93,13485.0
2022-05-25 15:00:00,121.97,122.01,121.68,121.71,22613.0,121.97,122.01,121.68,121.71,22613.0
2022-05-25 15:05:00,121.7,122.14,121.62,122.09,22873.0,121.7,122.14,121.62,122.09,22873.0
2022-05-25 15:10:00,122.07,122.29,122.03,122.11,15229.0,122.07,122.29,122.03,122.11,15229.0
2022-05-25 15:15:00,122.15,122.18,121.81,122.09,28540.0,122.15,122.18,121.81,122.09,28540.0
2022-05-25 15:20:00,122.15,122.24,122.02,122.1,12935.0,122.15,122.24,122.02,122.1,12935.0
2022-05-25 15:25:00,122.11,122.22,122.0,122.02,13571.0,122.11,122.22,122.0,122.02,13571.0
2022-05-25 15:30:00,122.04,122.38,122.03,122.25,25567.0,122.04,122.38,122.03,122.25,25567.0
2022-05-25 15:35:00,122.24,122.24,121.94,122.08,21293.0,122.24,122.24,121.94,122.08,21293.0
2022-05-25 15:40:00,122.08,122.19,121.96,122.09,24325.0,122.08,122.19,121.96,122.09,24325.0
2022-05-25 15:45:00,122.09,122.18,121.95,122.07,25278.0,122.09,122.18,121.95,122.07,25278.0
2022-05-25 15:50:00,122.04,122.14,121.76,122.08,51333.0,122.04,122.14,121.76,122.08,51333.0
2022-05-25 15:55:00,122.11,122.19,121.91,122.07,100349.0,122.11,122.19,121.91,122.07,100349.0
2022-05-26 09:30:00,122.38,122.38,121.42,122.09,35317.0,122.38,122.38,121.42,122.09,35317.0
2022-05-26 09:35:00,122.07,122.1,121.36,121.98,20505.0,122.07,122.1,121.36,121.98,20505.0
2022-05-26 09:40:00,122.02,122.62,122.01,122.21,22316.0,122.02,122.62,122.01,122.21,22316.0
2022-05-26 09:45:00,122.21,122.81,122.2,122.73,14623.0,122.21,122.81,122.2,122.73,14623.0
2022-05-26 09:50:00,122.93,122.93,122.29,122.53,18289.0,122.93,122.93,122.29,122.53,18289.0
2022-05-26 09:55:00,122.48,122.6,122.15,122.18,12976.0,122.48,122.6,122.15,122.18,12976.0
2022-05-26 10:00:00,122.22,122.23,121.05,121.06,32341.0,122.22,122.23,121.05,121.06,32341.0
2022-05-26 10:05:00,121.28,121.4,121.09,121.29,16241.0,121.28,121.4,121.09,121.29,16241.0
2022-05-26 10:10:00,121.23,121.75,120.98,121.55,21520.0,121.23,121.75,120.98,121.55,21520.0
2022-05-26 10:15:00,121.59,121.72,121.24,121.46,12870.0,121.59,121.72,121.24,121.46,12870.0
2022-05-26 10:20:00,121.46,121.74,121.31,121.67,20923.0,121.46,121.74,121.31,121.67,20923.0
2022-05-26 10:25:00,121.73,121.73,120.91,120.91,32288.0,121.73,121.73,120.91,120.91,32288.0
2022-05-26 10:30:00,120.96,121.37,120.88,121.34,11038.0,120.96,121.37,120.88,121.34,11038.0
2022-05-26 10:35:00,121.59,121.67,121.17,121.19,11936.0,121.59,121.67,121.17,121.19,11936.0
2022-05-26 10:40:00,121.19,121.88,121.19,121.78,29029.0,121.19,121.88,121.19,121.78,29029.0
2022-05-26 10:45:00,121.81,121.97,121.46,121.89,18618.0,121.81,121.97,121.46,121.89,18618.0
2022-05-26 10:50:00,121.88,122.41,121.88,122.12,25652.0,121.88,122.41,121.88,122.12,25652.0
2022-05-26 10:55:00,122.11,122.11,121.41,121.84,16772.0,122.11,122.11,121.41,121.84,16772.0
2022-05-26 11:00:00,121.83,121.83,121.33,121.41,13094.0,121.83,121.83,121.33,121.41,13094.0
2022-05-26 11:05:00,121.45,121.78,121.33,121.46,12767.0,121.45,121.78,121.33,121.46,12767.0
2022-05-26 11:10:00,121.42,121.48,121.13,121.46,17923.0,121.42,121.48,121.13,121.46,17923.0
2022-05-26 11:15:00,121.4,121.56,121.28,121.56,11029.0,121.4,121.56,121.28,121.56,11029.0
2022-05-26 11:20:00,121.52,121.83,121.44,121.67,8847.0,121.52,121.83,121.44,121.67,8847.0
2022-05-26 11:25:00,121.71,121.89,121.29,121.29,8578.0,121.71,121.89,121.29,121.29,8578.0
2022-05-26 11:30:00,121.36,121.86,121.2,121.3,22658.0,121.36,121.86,121.2,121.3,22658.0
2022-05-26 11:35:00,121.26,121.52,121.04,121.52,16165.0,121.26,121.52,121.04,121.52,16165.0
2022-05-26 11:40:00,121.44,121.89,121.39,121.77,14146.0,121.44,121.89,121.39,121.77,14146.0
2022-05-26 11:45:00,121.8,121.81,121.47,121.69,9524.0,121.8,121.81,121.47,121.69,9524.0
2022-05-26 11:50:00,121.7,121.83,121.6,121.83,5014.0,121.7,121.83,121.6,121.83,5014.0
2022-05-26 11:55:00,121.85,122.14,121.83,121.96,14910.0,121.85,122.14,121.83,121.96,14910.0
2022-05-26 12:00:00,121.95,122.21,121.85,122.18,16735.0,121.95,122.21,121.85,122.18,16735.0
2022-05-26 12:05:00,122.2,122.2,121.97,122.05,9325.0,122.2,122.2,121.97,122.05,9325.0
2022-05-26 12:10:00,122.06,122.16,121.93,122.1,8616.0,122.06,122.16,121.93,122.1,8616.0
2022-05-26 12:15:00,122.13,122.41,121.99,122.41,9240.0,122.13,122.41,121.99,122.41,9240.0
2022-05-26 12:20:00,122.36,122.37,122.18,122.29,12275.0,122.36,122.37,122.18,122.29,12275.0
2022-05-26 12:25:00,122.28,122.49,122.25,122.49,11568.0,122.28,122.49,122.25,122.49,11568.0
2022-05-26 12:30:00,122.51,122.58,122.31,122.43,9355.0,122.51,122.58,122.31,122.43,9355.0
2022-05-26 12:35:00,122.45,122.63,122.32,122.63,11431.0,122.45,122.63,122.32,122.63,11431.0
2022-05-26 12:40:00,122.64,122.64,122.34,122.47,11796.0,122.64,122.64,122.34,122.47,11796.0
2022-05-26 12:45:00,122.4,122.61,122.32,122.43,17257.0,122.4,122.61,122.32,122.43,17257.0
2022-05-26 12:50:00,122.38,122.38,122.11,122.21,6097.0,122.38,122.38,122.11,122.21,6097.0
2022-05-26 12:55:00,122.24,122.35,122.02,122.21,6964.0,122.24,122.35,122.02,122.21,6964.0
2022-05-26 13:00:00,122.18,122.32,122.07,122.16,7767.0,122.18,122.32,122.07,122.16,7767.0
2022-05-26 13:05:00,122.17,122.18,122.02,122.15,6872.0,122.17,122.18,122.02,122.15,6872.0
2022-05-26 13:10:00,122.13,122.15,121.93,121.94,7670.0,122.13,122.15,121.93,121.94,7670.0
2022-05-26 13:15:00,121.93,122.04,121.89,121.96,5408.0,121.93,122.04,121.89,121.96,5408.0
2022-05-26 13:20:00,121.94,122.0,121.73,121.79,11216.0,121.94,122.0,121.73,121.79,11216.0
2022-05-26 13:25:00,121.78,121.82,121.63,121.71,4593.0,121.78,121.82,121.63,121.71,4593.0
2022-05-26 13:30:00,121.7,121.75,121.59,121.65,5412.0,121.7,121.75,121.59,121.65,5412.0
2022-05-26 13:35:00,121.66,121.96,121.66,121.82,8416.0,121.66,121.96,121.66,121.82,8416.0
2022-05-26 13:40:00,121.84,122.06,121.76,122.03,17327.0,121.84,122.06,121.76,122.03,17327.0
2022-05-26 13:45:00,122.03,122.09,121.98,122.05,10637.0,122.03,122.09,121.98,122.05,10637.0
2022-05-26 13:50:00,122.04,122.12,121.96,122.07,6305.0,122.04,122.12,121.96,122.07,6305.0
2022-05-26 13:55:00,122.0,122.41,121.93,122.36,17288.0,122.0,122.41,121.93,122.36,17288.0
2022-05-26 14:00:00,122.33,122.53,122.27,122.53,10043.0,122.33,122.53,122.27,122.53,10043.0
2022-05-26 14:05:00,122.52,122.84,122.48,122.79,15992.0,122.52,122.84,122.48,122.79,15992.0
2022-05-26 14:10:00,122.84,123.36,122.71,122.8,45837.0,122.84,123.36,122.71,122.8,45837.0
2022-05-26 14:15:00,122.93,123.18,122.85,123.04,46149.0,122.93,123.18,122.85,123.04,46149.0
2022-05-26 14:20:00,123.0,123.06,122.79,122.99,6924.0,123.0,123.06,122.79,122.99,6924.0
2022-05-26 14:25:00,123.03,123.03,122.61,122.67,9383.0,123.03,123.03,122.61,122.67,9383.0
2022-05-26 14:30:00,122.7,122.79,122.48,122.59,28526.0,122.7,122.79,122.48,122.59,28526.0
2022-05-26 14:35:00,122.63,122.74,122.54,122.55,7112.0,122.63,122.74,122.54,122.55,7112.0
2022-05-26 14:40:00,122.53,122.97,122.47,122.97,10889.0,122.53,122.97,122.47,122.97,10889.0
2022-05-26 14:45:00,122.94,122.95,122.73,122.85,12999.0,122.94,122.95,122.73,122.85,12999.0
2022-05-26 14:50:00,122.89,123.01,122.84,122.96,18902.0,122.89,123.01,122.84,122.96,18902.0
2022-05-26 14:55:00,122.97,123.19,122.97,123.07,16709.0,122.97,123.19,122.97,123.07,16709.0
2022-05-26 15:00:00,123.02,123.02,122.64,122.89,14831.0,123.02,123.02,122.64,122.89,14831.0
2022-05-26 15:05:00,122.85,123.22,122.79,123.18,14066.0,122.85,123.22,122.79,123.18,14066.0
2022-05-26 15:10:00,123.16,123.17,123.03,123.09,17838.0,123.16,123.17,123.03,123.09,17838.0
2022-05-26 15:15:00,123.09,123.12,122.69,122.9,16476.0,123.09,123.12,122.69,122.9,16476.0
2022-05-26 15:20:00,122.9,123.05,122.69,123.05,9483.0,122.9,123.05,122.69,123.05,9483.0
2022-05-26 15:25:00,123.03,123.06,122.86,122.87,16628.0,123.03,123.06,122.86,122.87,16628.0
2022-05-26 15:30:00,122.83,123.04,122.81,122.98,33049.0,122.83,123.04,122.81,122.98,33049.0
2022-05-26 15:35:00,122.94,123.09,122.87,123.04,22522.0,122.94,123.09,122.87,123.04,22522.0
2022-05-26 15:40:00,123.04,123.21,123.0,123.2,14163.0,123.04,123.21,123.0,123.2,14163.0
2022-05-26 15:45:00,123.22,123.35,123.02,123.07,34784.0,123.22,123.35,123.02,123.07,34784.0
2022-05-26 15:50:00,123.09,123.64,123.07,123.39,85212.0,123.09,123.64,123.07,123.39,85212.0
2022-05-26 15:55:00,123.4,123.45,123.06,123.31,138005.0,123.4,123.45,123.06,123.31,138005.0
2022-05-27 09:30:00,123.6,124.98,123.56,124.75,55111.0,123.6,124.98,123.56,124.75,55111.0
2022-05-27 09:35:00,124.75,124.75,123.92,124.32,14172.0,124.75,124.75,123.92,124.32,14172.0
2022-05-27 09:40:00,124.3,124.95,124.23,124.51,59502.0,124.3,124.95,124.23,124.51,59502.0
2022-05-27 09:45:00,124.52,125.4,124.52,125.13,54986.0,124.52,125.4,124.52,125.13,54986.0
2022-05-27 09:50:00,124.99,125.75,124.99,125.47,23609.0,124.99,125.75,124.99,125.47,23609.0
2022-05-27 09:55:00,125.43,126.65,125.43,126.57,33856.0,125.43,126.65,125.43,126.57,33856.0
2022-05-27 10:00:00,126.57,126.92,126.18,126.36,26722.0,126.57,126.92,126.18,126.36,26722.0
2022-05-27 10:05:00,126.4,126.4,125.72,126.2,32051.0,126.4,126.4,125.72,126.2,32051.0
2022-05-27 10:10:00,126.23,126.89,126.23,126.83,25725.0,126.23,126.89,126.23,126.83,25725.0
2022-05-27 10:15:00,126.83,127.12,126.83,127.04,30618.0,126.83,127.12,126.83,127.04,30618.0
2022-05-27 10:20:00,127.06,127.2,126.94,127.02,13075.0,127.06,127.2,126.94,127.02,13075.0
2022-05-27 10:25:00,127.04,127.3,126.92,127.3,24635.0,127.04,127.3,126.92,127.3,24635.0
2022-05-27 10:30:00,127.32,127.4,127.01,127.16,24073.0,127.32,127.4,127.01,127.16,24073.0
2022-05-27 10:35:00,127.17,127.17,126.74,127.01,10778.0,127.17,127.17,126.74,127.01,10778.0
2022-05-27 10:40:00,126.98,127.28,126.88,127.23,17949.0,126.98,127.28,126.88,127.23,17949.0
2022-05-27 10:45:00,127.27,127.4,126.96,127.27,31407.0,127.27,127.4,126.96,127.27,31407.0
2022-05-27 10:50:00,127.38,127.57,127.33,127.49,17805.0,127.38,127.57,127.33,127.49,17805.0
2022-05-27 10:55:00,127.47,127.47,126.96,127.08,12443.0,127.47,127.47,126.96,127.08,12443.0
2022-05-27 11:00:00,127.14,127.14,126.8,126.86,16249.0,127.14,127.14,126.8,126.86,16249.0
2022-05-27 11:05:00,126.86,127.15,126.74,126.95,26374.0,126.86,127.15,126.74,126.95,26374.0
2022-05-27 11:10:00,127.0,127.15,126.77,127.09,16595.0,127.0,127.15,126.77,127.09,16595.0
2022-05-27 11:15:00,127.04,127.31,126.9,127.21,9881.0,127.04,127.31,126.9,127.21,9881.0
2022-05-27 11:20:00,127.23,127.33,127.01,127.26,13744.0,127.23,127.33,127.01,127.26,13744.0
2022-05-27 11:25:00,127.23,127.24,126.92,127.19,8886.0,127.23,127.24,126.92,127.19,8886.0
2022-05-27 11:30:00,127.16,127.16,126.79,126.92,17714.0,127.16,127.16,126.79,126.92,17714.0
2022-05-27 11:35:00,126.93,127.09,126.81,127.05,21699.0,126.93,127.09,126.81,127.05,21699.0
2022-05-27 11:40:00,127.0,127.31,126.87,127.26,9716.0,127.0,127.31,126.87,127.26,9716.0
2022-05-27 11:45:00,127.19,127.4,127.19,127.32,5755.0,127.19,127.4,127.19,127.32,5755.0
2022-05-27 11:50:00,127.36,127.37,127.05,127.22,20121.0,127.36,127.37,127.05,127.22,20121.0
2022-05-27 11:55:00,127.3,127.48,126.97,126.97,19403.0,127.3,127.48,126.97,126.97,19403.0
2022-05-27 12:00:00,127.0,127.1,126.68,126.8,24946.0,127.0,127.1,126.68,126.8,24946.0
2022-05-27 12:05:00,126.82,126.88,126.38,126.41,7778.0,126.82,126.88,126.38,126.41,7778.0
2022-05-27 12:10:00,126.44,126.95,126.31,126.94,15288.0,126.44,126.95,126.31,126.94,15288.0
2022-05-27 12:15:00,126.9,126.9,126.46,126.72,10388.0,126.9,126.9,126.46,126.72,10388.0
2022-05-27 12:20:00,126.75,126.87,126.6,126.6,6000.0,126.75,126.87,126.6,126.6,6000.0
2022-05-27 12:25:00,126.6,126.78,126.55,126.67,7248.0,126.6,126.78,126.55,126.67,7248.0
2022-05-27 12:30:00,126.6,126.69,126.48,126.53,9200.0,126.6,126.69,126.48,126.53,9200.0
2022-05-27 12:35:00,126.53,126.72,126.47,126.58,7006.0,126.53,126.72,126.47,126.58,7006.0
2022-05-27 12:40:00,126.64,126.85,126.64,126.72,4788.0,126.64,126.85,126.64,126.72,4788.0
2022-05-27 12:45:00,126.64,126.67,126.24,126.24,6375.0,126.64,126.67,126.24,126.24,6375.0
2022-05-27 12:50:00,126.32,126.72,126.26,126.47,21284.0,126.32,126.72,126.26,126.47,21284.0
2022-05-27 12:55:00,126.52,126.55,126.34,126.53,8243.0,126.52,126.55,126.34,126.53,8243.0
2022-05-27 13:00:00,126.47,126.54,126.36,126.5,7572.0,126.47,126.54,126.36,126.5,7572.0
2022-05-27 13:05:00,126.47,127.02,126.39,126.76,41657.0,126.47,127.02,126.39,126.76,41657.0
2022-05-27 13:10:00,126.75,126.78,125.96,126.0,21764.0,126.75,126.78,125.96,126.0,21764.0
2022-05-27 13:15:00,126.04,126.23,125.92,126.23,9209.0,126.04,126.23,125.92,126.23,9209.0
2022-05-27 13:20:00,126.27,126.4,126.17,126.33,5963.0,126.27,126.4,126.17,126.33,5963.0
2022-05-27 13:25:00,126.31,126.37,126.14,126.17,5348.0,126.31,126.37,126.14,126.17,5348.0
2022-05-27 13:30:00,126.19,126.49,126.19,126.37,10007.0,126.19,126.49,126.19,126.37,10007.0
2022-05-27 13:35:00,126.4,127.11,126.39,127.03,38123.0,126.4,127.11,126.39,127.03,38123.0
2022-05-27 13:40:00,127.03,127.2,126.98,127.12,22436.0,127.03,127.2,126.98,127.12,22436.0
2022-05-27 13:45:00,127.08,127.36,127.08,127.22,19446.0,127.08,127.36,127.08,127.22,19446.0
2022-05-27 13:50:00,127.26,127.26,126.64,127.04,18562.0,127.26,127.26,126.64,127.04,18562.0
2022-05-27 13:55:00,127.05,127.2,127.02,127.17,6964.0,127.05,127.2,127.02,127.17,6964.0
2022-05-27 14:00:00,127.21,127.21,126.58,126.74,10077.0,127.21,127.21,126.58,126.74,10077.0
2022-05-27 14:05:00,126.73,126.73,126.58,126.71,6051.0,126.73,126.73,126.58,126.71,6051.0
2022-05-27 14:10:00,126.73,126.79,126.6,126.68,7807.0,126.73,126.79,126.6,126.68,7807.0
2022-05-27 14:15:00,126.65,126.85,126.63,126.72,6567.0,126.65,126.85,126.63,126.72,6567.0
2022-05-27 14:20:00,126.71,126.86,126.65,126.8,7017.0,126.71,126.86,126.65,126.8,7017.0
2022-05-27 14:25:00,126.86,126.92,126.72,126.72,6211.0,126.86,126.92,126.72,126.72,6211.0
2022-05-27 14:30:00,126.71,126.81,126.54,126.81,11741.0,126.71,126.81,126.54,126.81,11741.0
2022-05-27 14:35:00,126.82,126.92,126.65,126.72,7970.0,126.82,126.92,126.65,126.72,7970.0
2022-05-27 14:40:00,126.77,126.78,126.44,126.51,6520.0,126.77,126.78,126.44,126.51,6520.0
2022-05-27 14:45:00,126.54,126.54,126.35,126.4,6580.0,126.54,126.54,126.35,126.4,6580.0
2022-05-27 14:50:00,126.39,126.86,126.39,126.86,56938.0,126.39,126.86,126.39,126.86,56938.0
2022-05-27 14:55:00,126.86,126.93,126.72,126.75,14158.0,126.86,126.93,126.72,126.75,14158.0
2022-05-27 15:00:00,126.75,126.88,126.75,126.82,16041.0,126.75,126.88,126.75,126.82,16041.0
2022-05-27 15:05:00,126.86,127.09,126.85,126.87,19061.0,126.86,127.09,126.85,126.87,19061.0
2022-05-27 15:10:00,126.84,126.9,126.78,126.83,12931.0,126.84,126.9,126.78,126.83,12931.0
2022-05-27 15:15:00,126.85,126.86,126.63,126.68,21882.0,126.85,126.86,126.63,126.68,21882.0
2022-05-27 15:20:00,126.67,126.75,126.59,126.66,14706.0,126.67,126.75,126.59,126.66,14706.0
2022-05-27 15:25:00,126.65,126.65,126.25,126.28,18514.0,126.65,126.65,126.25,126.28,18514.0
2022-05-27 15:30:00,126.25,126.4,126.18,126.23,18275.0,126.25,126.4,126.18,126.23,18275.0
2022-05-27 15:35:00,126.19,126.25,125.85,125.93,19311.0,126.19,126.25,125.85,125.93,19311.0
2022-05-27 15:40:00,125.88,125.88,125.65,125.75,26416.0,125.88,125.88,125.65,125.75,26416.0
2022-05-27 15:45:00,125.74,125.75,125.42,125.5,35331.0,125.74,125.75,125.42,125.5,35331.0
2022-05-27 15:50:00,125.52,125.86,125.52,125.74,47875.0,125.52,125.86,125.52,125.74,47875.0
2022-05-27 15:55:00,125.74,126.0,125.72,125.76,128010.0,125.74,126.0,125.72,125.76,128010.0
2022-05-31 09:30:00,127.24,128.05,125.86,125.89,92145.0,127.24,128.05,125.86,125.89,92145.0
2022-05-31 09:35:00,125.95,126.08,125.29,125.72,24527.0,125.95,126.08,125.29,125.72,24527.0
2022-05-31 09:40:00,125.46,126.0,125.36,125.68,18779.0,125.46,126.0,125.36,125.68,18779.0
2022-05-31 09:45:00,125.5,126.38,125.41,125.41,31214.0,125.5,126.38,125.41,125.41,31214.0
2022-05-31 09:50:00,125.27,125.42,124.82,125.15,20043.0,125.27,125.42,124.82,125.15,20043.0
2022-05-31 09:55:00,125.11,126.1,125.09,125.43,19342.0,125.11,126.1,125.09,125.43,19342.0
2022-05-31 10:00:00,125.61,125.84,125.12,125.13,9483.0,125.61,125.84,125.12,125.13,9483.0
2022-05-31 10:05:00,125.05,125.3,124.69,124.88,10614.0,125.05,125.3,124.69,124.88,10614.0
2022-05-31 10:10:00,124.82,125.22,124.82,125.1,9813.0,124.82,125.22,124.82,125.1,9813.0
2022-05-31 10:15:00,125.17,125.31,124.88,124.95,9988.0,125.17,125.31,124.88,124.95,9988.0
2022-05-31 10:20:00,125.03,125.17,124.73,124.91,6925.0,125.03,125.17,124.73,124.91,6925.0
2022-05-31 10:25:00,124.91,125.09,124.46,124.62,12744.0,124.91,125.09,124.46,124.62,12744.0
2022-05-31 10:30:00,124.71,125.05,124.64,124.77,8078.0,124.71,125.05,124.64,124.77,8078.0
2022-05-31 10:35:00,124.68,125.46,124.68,125.46,16282.0,124.68,125.46,124.68,125.46,16282.0
2022-05-31 10:40:00,125.58,125.95,125.48,125.77,8209.0,125.58,125.95,125.48,125.77,8209.0
2022-05-31 10:45:00,125.75,125.8,125.2,125.26,12608.0,125.75,125.8,125.2,125.26,12608.0
2022-05-31 10:50:00,125.27,125.65,125.27,125.46,7737.0,125.27,125.65,125.27,125.46,7737.0
2022-05-31 10:55:00,125.5,125.71,125.43,125.56,7803.0,125.5,125.71,125.43,125.56,7803.0
2022-05-31 11:00:00,125.52,125.71,125.28,125.62,24474.0,125.52,125.71,125.28,125.62,24474.0
2022-05-31 11:05:00,125.62,125.71,124.94,125.09,11812.0,125.62,125.71,124.94,125.09,11812.0
2022-05-31 11:10:00,125.13,125.32,124.95,124.95,11261.0,125.13,125.32,124.95,124.95,11261.0
2022-05-31 11:15:00,124.71,125.3,124.71,125.05,8633.0,124.71,125.3,124.71,125.05,8633.0
2022-05-31 11:20:00,125.02,125.08,124.71,124.94,11043.0,125.02,125.08,124.71,124.94,11043.0
2022-05-31 11:25:00,124.9,125.44,124.9,125.34,9254.0,124.9,125.44,124.9,125.34,9254.0
2022-05-31 11:30:00,125.33,125.46,125.0,125.15,18340.0,125.33,125.46,125.0,125.15,18340.0
2022-05-31 11:35:00,125.21,125.81,125.21,125.75,9485.0,125.21,125.81,125.21,125.75,9485.0
2022-05-31 11:40:00,125.72,125.85,125.56,125.66,7378.0,125.72,125.85,125.56,125.66,7378.0
2022-05-31 11:45:00,125.61,125.8,125.61,125.75,8730.0,125.61,125.8,125.61,125.75,8730.0
2022-05-31 11:50:00,125.72,126.16,125.71,126.15,8117.0,125.72,126.16,125.71,126.15,8117.0
2022-05-31 11:55:00,126.16,126.17,125.85,125.86,8150.0,126.16,126.17,125.85,125.86,8150.0
2022-05-31 12:00:00,125.87,126.24,125.87,126.24,13488.0,125.87,126.24,125.87,126.24,13488.0
2022-05-31 12:05:00,126.2,126.2,126.05,126.05,8010.0,126.2,126.2,126.05,126.05,8010.0
2022-05-31 12:10:00,126.08,126.09,125.71,125.71,6100.0,126.08,126.09,125.71,125.71,6100.0
2022-05-31 12:15:00,125.68,125.76,125.08,125.11,9152.0,125.68,125.76,125.08,125.11,9152.0
2022-05-31 12:20:00,125.12,125.14,124.61,124.8,9223.0,125.12,125.14,124.61,124.8,9223.0
2022-05-31 12:25:00,124.8,124.92,124.74,124.84,7262.0,124.8,124.92,124.74,124.84,7262.0
2022-05-31 12:30:00,124.81,124.97,124.66,124.89,9731.0,124.81,124.97,124.66,124.89,9731.0
2022-05-31 12:35:00,124.94,125.19,124.94,125.13,5647.0,124.94,125.19,124.94,125.13,5647.0
2022-05-31 12:40:00,125.23,125.43,125.15,125.23,7945.0,125.23,125.43,125.15,125.23,7945.0
2022-05-31 12:45:00,125.24,125.32,124.83,124.85,11010.0,125.24,125.32,124.83,124.85,11010.0
2022-05-31 12:50:00,124.87,125.02,124.87,124.98,14052.0,124.87,125.02,124.87,124.98,14052.0
2022-05-31 12:55:00,124.97,125.16,124.82,124.82,7710.0,124.97,125.16,124.82,124.82,7710.0
2022-05-31 13:00:00,124.8,124.92,124.46,124.52,7151.0,124.8,124.92,124.46,124.52,7151.0
2022-05-31 13:05:00,124.52,124.88,124.52,124.78,9043.0,124.52,124.88,124.52,124.78,9043.0
2022-05-31 13:10:00,124.71,124.71,124.45,124.59,4400.0,124.71,124.71,124.45,124.59,4400.0
2022-05-31 13:15:00,124.56,124.56,123.93,124.08,12273.0,124.56,124.56,123.93,124.08,12273.0
2022-05-31 13:20:00,124.12,124.13,123.93,123.99,6932.0,124.12,124.13,123.93,123.99,6932.0
2022-05-31 13:25:00,124.0,124.03,123.77,123.84,7299.0,124.0,124.03,123.77,123.84,7299.0
2022-05-31 13:30:00,123.83,124.16,123.74,124.16,7235.0,123.83,124.16,123.74,124.16,7235.0
2022-05-31 13:35:00,124.12,124.32,124.0,124.16,13507.0,124.12,124.32,124.0,124.16,13507.0
2022-05-31 13:40:00,124.14,124.21,124.02,124.19,4300.0,124.14,124.21,124.02,124.19,4300.0
2022-05-31 13:45:00,124.2,124.25,123.98,124.19,9600.0,124.2,124.25,123.98,124.19,9600.0
2022-05-31 13:50:00,124.13,124.63,124.13,124.59,3357.0,124.13,124.63,124.13,124.59,3357.0
2022-05-31 13:55:00,124.56,124.65,124.44,124.57,5909.0,124.56,124.65,124.44,124.57,5909.0
2022-05-31 14:00:00,124.53,124.62,124.34,124.38,7526.0,124.53,124.62,124.34,124.38,7526.0
2022-05-31 14:05:00,124.37,124.38,124.16,124.31,6511.0,124.37,124.38,124.16,124.31,6511.0
2022-05-31 14:10:00,124.39,124.5,124.2,124.41,11975.0,124.39,124.5,124.2,124.41,11975.0
2022-05-31 14:15:00,124.4,124.77,124.4,124.77,7929.0,124.4,124.77,124.4,124.77,7929.0
2022-05-31 14:20:00,124.88,124.88,124.58,124.87,16736.0,124.88,124.88,124.58,124.87,16736.0
2022-05-31 14:25:00,124.85,124.85,124.51,124.71,8423.0,124.85,124.85,124.51,124.71,8423.0
2022-05-31 14:30:00,124.7,124.77,124.56,124.56,5003.0,124.7,124.77,124.56,124.56,5003.0
2022-05-31 14:35:00,124.61,124.61,124.35,124.38,7818.0,124.61,124.61,124.35,124.38,7818.0
2022-05-31 14:40:00,124.43,124.43,123.98,124.06,3996.0,124.43,124.43,123.98,124.06,3996.0
2022-05-31 14:45:00,124.03,124.03,123.62,123.83,8225.0,124.03,124.03,123.62,123.83,8225.0
2022-05-31 14:50:00,123.84,124.0,123.74,123.74,10000.0,123.84,124.0,123.74,123.74,10000.0
2022-05-31 14:55:00,123.74,124.1,123.6,124.06,10995.0,123.74,124.1,123.6,124.06,10995.0
2022-05-31 15:00:00,124.04,124.1,123.75,123.97,8682.0,124.04,124.1,123.75,123.97,8682.0
2022-05-31 15:05:00,124.0,124.44,123.92,124.44,8647.0,124.0,124.44,123.92,124.44,8647.0
2022-05-31 15:10:00,124.41,124.44,124.09,124.27,7053.0,124.41,124.44,124.09,124.27,7053.0
2022-05-31 15:15:00,124.31,124.55,124.28,124.32,5970.0,124.31,124.55,124.28,124.32,5970.0
2022-05-31 15:20:00,124.34,124.65,124.31,124.46,11907.0,124.34,124.65,124.31,124.46,11907.0
2022-05-31 15:25:00,124.47,124.52,124.21,124.43,7170.0,124.47,124.52,124.21,124.43,7170.0
2022-05-31 15:30:00,124.43,124.87,124.38,124.87,17247.0,124.43,124.87,124.38,124.87,17247.0
2022-05-31 15:35:00,124.89,125.11,124.79,124.99,32850.0,124.89,125.11,124.79,124.99,32850.0
2022-05-31 15:40:00,125.0,125.05,124.75,124.75,12966.0,125.0,125.05,124.75,124.75,12966.0
2022-05-31 15:45:00,124.75,124.83,124.4,124.43,21010.0,124.75,124.83,124.4,124.43,21010.0
2022-05-31 15:50:00,124.41,124.88,123.95,124.62,68930.0,124.41,124.88,123.95,124.62,68930.0
2022-05-31 15:55:00,124.62,124.69,124.44,124.55,114769.0,124.62,124.69,124.44,124.55,114769.0
2022-06-01 09:30:00,125.86,125.92,124.98,125.13,30805.0,125.86,125.92,124.98,125.13,30805.0
2022-06-01 09:35:00,125.22,125.3,124.45,124.51,15329.0,125.22,125.3,124.45,124.51,15329.0
2022-06-01 09:40:00,124.52,124.74,123.92,124.16,15815.0,124.52,124.74,123.92,124.16,15815.0
2022-06-01 09:45:00,124.2,124.92,124.19,124.53,8272.0,124.2,124.92,124.19,124.53,8272.0
2022-06-01 09:50:00,124.56,124.74,124.29,124.68,5748.0,124.56,124.74,124.29,124.68,5748.0
2022-06-01 09:55:00,124.72,124.87,124.45,124.63,7773.0,124.72,124.87,124.45,124.63,7773.0
2022-06-01 10:00:00,124.67,124.7,124.07,124.36,10704.0,124.67,124.7,124.07,124.36,10704.0
2022-06-01 10:05:00,124.33,124.45,123.77,123.77,23143.0,124.33,124.45,123.77,123.77,23143.0
2022-06-01 10:10:00,123.86,124.19,123.76,123.85,8510.0,123.86,124.19,123.76,123.85,8510.0
2022-06-01 10:15:00,123.78,123.79,123.27,123.27,20650.0,123.78,123.79,123.27,123.27,20650.0
2022-06-01 10:20:00,123.29,123.43,122.93,122.93,19810.0,123.29,123.43,122.93,122.93,19810.0
2022-06-01 10:25:00,122.98,123.53,122.95,123.25,26309.0,122.98,123.53,122.95,123.25,26309.0
2022-06-01 10:30:00,123.2,123.5,123.14,123.17,9890.0,123.2,123.5,123.14,123.17,9890.0
2022-06-01 10:35:00,123.1,123.16,122.8,123.14,13684.0,123.1,123.16,122.8,123.14,13684.0
2022-06-01 10:40:00,123.08,123.16,122.79,122.8,26924.0,123.08,123.16,122.79,122.8,26924.0
2022-06-01 10:45:00,122.78,123.03,122.63,123.03,28968.0,122.78,123.03,122.63,123.03,28968.0
2022-06-01 10:50:00,123.0,123.24,122.91,123.24,5566.0,123.0,123.24,122.91,123.24,5566.0
2022-06-01 10:55:00,123.18,123.35,123.08,123.14,4100.0,123.18,123.35,123.08,123.14,4100.0
2022-06-01 11:00:00,123.15,123.18,122.71,122.91,9413.0,123.15,123.18,122.71,122.91,9413.0
2022-06-01 11:05:00,122.84,123.13,122.82,122.85,13743.0,122.84,123.13,122.82,122.85,13743.0
2022-06-01 11:10:00,122.85,123.02,122.6,122.67,19812.0,122.85,123.02,122.6,122.67,19812.0
2022-06-01 11:15:00,122.68,123.03,122.58,122.98,14965.0,122.68,123.03,122.58,122.98,14965.0
2022-06-01 11:20:00,122.95,122.99,122.72,122.81,8884.0,122.95,122.99,122.72,122.81,8884.0
2022-06-01 11:25:00,122.83,123.64,122.74,123.61,16254.0,122.83,123.64,122.74,123.61,16254.0
2022-06-01 11:30:00,123.59,123.94,123.54,123.89,15579.0,123.59,123.94,123.54,123.89,15579.0
2022-06-01 11:35:00,123.92,124.16,123.78,123.89,22681.0,123.92,124.16,123.78,123.89,22681.0
2022-06-01 11:40:00,123.88,123.88,123.47,123.47,11628.0,123.88,123.88,123.47,123.47,11628.0
2022-06-01 11:45:00,123.46,123.68,123.45,123.6,16454.0,123.46,123.68,123.45,123.6,16454.0
2022-06-01 11:50:00,123.62,123.88,123.59,123.86,13465.0,123.62,123.88,123.59,123.86,13465.0
2022-06-01 11:55:00,123.88,124.02,123.53,123.73,8799.0,123.88,124.02,123.53,123.73,8799.0
2022-06-01 12:00:00,123.72,123.76,123.39,123.46,9531.0,123.72,123.76,123.39,123.46,9531.0
2022-06-01 12:05:00,123.5,123.78,123.5,123.59,10343.0,123.5,123.78,123.5,123.59,10343.0
2022-06-01 12:10:00,123.55,123.62,123.27,123.58,9542.0,123.55,123.62,123.27,123.58,9542.0
2022-06-01 12:15:00,123.53,123.75,123.3,123.65,73310.0,123.53,123.75,123.3,123.65,73310.0
2022-06-01 12:20:00,123.69,124.04,123.68,123.99,10809.0,123.69,124.04,123.68,123.99,10809.0
2022-06-01 12:25:00,123.98,124.11,123.77,123.85,14098.0,123.98,124.11,123.77,123.85,14098.0
2022-06-01 12:30:00,123.84,124.22,123.82,124.08,4523.0,123.84,124.22,123.82,124.08,4523.0
2022-06-01 12:35:00,124.17,124.21,123.9,124.04,6765.0,124.17,124.21,123.9,124.04,6765.0
2022-06-01 12:40:00,124.08,124.14,123.71,123.71,9630.0,124.08,124.14,123.71,123.71,9630.0
2022-06-01 12:45:00,123.71,123.8,123.28,123.28,5580.0,123.71,123.8,123.28,123.28,5580.0
2022-06-01 12:50:00,123.34,123.55,123.24,123.54,4000.0,123.34,123.55,123.24,123.54,4000.0
2022-06-01 12:55:00,123.48,123.59,123.46,123.54,3557.0,123.48,123.59,123.46,123.54,3557.0
2022-06-01 13:00:00,123.49,123.81,123.49,123.78,5020.0,123.49,123.81,123.49,123.78,5020.0
2022-06-01 13:05:00,123.79,124.16,123.79,124.16,4235.0,123.79,124.16,123.79,124.16,4235.0
2022-06-01 13:10:00,124.14,124.35,124.02,124.02,5973.0,124.14,124.35,124.02,124.02,5973.0
2022-06-01 13:15:00,124.04,124.25,124.0,124.07,4200.0,124.04,124.25,124.0,124.07,4200.0
2022-06-01 13:20:00,124.1,124.14,123.94,123.94,4350.0,124.1,124.14,123.94,123.94,4350.0
2022-06-01 13:25:00,123.92,124.11,123.91,124.05,4321.0,123.92,124.11,123.91,124.05,4321.0
2022-06-01 13:30:00,124.03,124.34,123.87,124.3,7453.0,124.03,124.34,123.87,124.3,7453.0
2022-06-01 13:35:00,124.3,124.47,124.26,124.3,8788.0,124.3,124.47,124.26,124.3,8788.0
2022-06-01 13:40:00,124.24,124.49,124.23,124.41,10535.0,124.24,124.49,124.23,124.41,10535.0
2022-06-01 13:45:00,124.39,124.45,124.31,124.32,3900.0,124.39,124.45,124.31,124.32,3900.0
2022-06-01 13:50:00,124.37,124.43,124.3,124.35,4915.0,124.37,124.43,124.3,124.35,4915.0
2022-06-01 13:55:00,124.37,124.8,124.35,124.58,13077.0,124.37,124.8,124.35,124.58,13077.0
2022-06-01 14:00:00,124.47,124.59,124.39,124.57,4879.0,124.47,124.59,124.39,124.57,4879.0
2022-06-01 14:05:00,124.53,124.58,124.33,124.49,7494.0,124.53,124.58,124.33,124.49,7494.0
2022-06-01 14:10:00,124.5,124.85,124.45,124.76,7531.0,124.5,124.85,124.45,124.76,7531.0
2022-06-01 14:15:00,124.77,124.84,124.55,124.57,4319.0,124.77,124.84,124.55,124.57,4319.0
2022-06-01 14:20:00,124.6,125.02,124.59,124.9,7730.0,124.6,125.02,124.59,124.9,7730.0
2022-06-01 14:25:00,125.02,125.17,124.96,124.96,8239.0,125.02,125.17,124.96,124.96,8239.0
2022-06-01 14:30:00,125.06,125.29,125.01,125.27,9269.0,125.06,125.29,125.01,125.27,9269.0
2022-06-01 14:35:00,125.29,125.59,125.26,125.51,8941.0,125.29,125.59,125.26,125.51,8941.0
2022-06-01 14:40:00,125.48,125.81,125.48,125.81,6044.0,125.48,125.81,125.48,125.81,6044.0
2022-06-01 14:45:00,125.82,125.86,125.58,125.74,13459.0,125.82,125.86,125.58,125.74,13459.0
2022-06-01 14:50:00,125.73,125.75,125.51,125.51,11396.0,125.73,125.75,125.51,125.51,11396.0
2022-06-01 14:55:00,125.54,125.61,125.24,125.41,10166.0,125.54,125.61,125.24,125.41,10166.0
2022-06-01 15:00:00,125.44,125.49,125.21,125.26,13275.0,125.44,125.49,125.21,125.26,13275.0
2022-06-01 15:05:00,125.33,125.75,125.29,125.71,5508.0,125.33,125.75,125.29,125.71,5508.0
2022-06-01 15:10:00,125.68,126.02,125.63,126.0,11547.0,125.68,126.02,125.63,126.0,11547.0
2022-06-01 15:15:00,125.95,126.08,125.77,125.79,13301.0,125.95,126.08,125.77,125.79,13301.0
2022-06-01 15:20:00,125.86,125.86,125.52,125.52,8714.0,125.86,125.86,125.52,125.52,8714.0
2022-06-01 15:25:00,125.53,125.74,125.45,125.56,16048.0,125.53,125.74,125.45,125.56,16048.0
2022-06-01 15:30:00,125.56,125.57,125.37,125.43,14913.0,125.56,125.57,125.37,125.43,14913.0
2022-06-01 15:35:00,125.41,125.46,125.29,125.45,11703.0,125.41,125.46,125.29,125.45,11703.0
2022-06-01 15:40:00,125.48,125.58,125.32,125.32,12438.0,125.48,125.58,125.32,125.32,12438.0
2022-06-01 15:45:00,125.32,125.43,125.19,125.39,12023.0,125.32,125.43,125.19,125.39,12023.0
2022-06-01 15:50:00,125.41,125.55,125.04,125.08,27836.0,125.41,125.55,125.04,125.08,27836.0
2022-06-01 15:55:00,125.06,125.14,124.59,124.61,96024.0,125.06,125.14,124.59,124.61,96024.0
2022-06-02 09:30:00,124.49,125.89,124.42,125.63,58590.0,124.49,125.89,124.42,125.63,58590.0
2022-06-02 09:35:00,125.54,125.54,124.39,124.98,11331.0,125.54,125.54,124.39,124.98,11331.0
2022-06-02 09:40:00,124.96,125.05,124.23,124.81,25031.0,124.96,125.05,124.23,124.81,25031.0
2022-06-02 09:45:00,124.8,125.48,124.59,125.48,24548.0,124.8,125.48,124.59,125.48,24548.0
2022-06-02 09:50:00,125.48,125.48,124.72,124.73,16361.0,125.48,125.48,124.72,124.73,16361.0
2022-06-02 09:55:00,124.46,124.66,124.05,124.58,8826.0,124.46,124.66,124.05,124.58,8826.0
2022-06-02 10:00:00,124.66,125.69,124.52,125.68,4823.0,124.66,125.69,124.52,125.68,4823.0
2022-06-02 10:05:00,125.49,125.49,125.17,125.34,8528.0,125.49,125.49,125.17,125.34,8528.0
2022-06-02 10:10:00,125.53,125.86,125.45,125.78,5104.0,125.53,125.86,125.45,125.78,5104.0
2022-06-02 10:15:00,125.73,125.73,125.06,125.1,10389.0,125.73,125.73,125.06,125.1,10389.0
2022-06-02 10:20:00,125.17,125.28,124.53,124.65,14676.0,125.17,125.28,124.53,124.65,14676.0
2022-06-02 10:25:00,124.74,124.74,124.28,124.52,6700.0,124.74,124.74,124.28,124.52,6700.0
2022-06-02 10:30:00,124.56,125.14,124.55,125.0,9816.0,124.56,125.14,124.55,125.0,9816.0
2022-06-02 10:35:00,125.02,125.31,124.81,125.16,9560.0,125.02,125.31,124.81,125.16,9560.0
2022-06-02 10:40:00,125.23,125.37,124.98,125.34,9689.0,125.23,125.37,124.98,125.34,9689.0
2022-06-02 10:45:00,125.29,125.63,125.16,125.46,9565.0,125.29,125.63,125.16,125.46,9565.0
2022-06-02 10:50:00,125.43,125.58,125.24,125.4,16875.0,125.43,125.58,125.24,125.4,16875.0
2022-06-02 10:55:00,125.41,125.74,125.4,125.5,11906.0,125.41,125.74,125.4,125.5,11906.0
2022-06-02 11:00:00,125.45,125.88,125.45,125.83,20412.0,125.45,125.88,125.45,125.83,20412.0
2022-06-02 11:05:00,125.88,125.98,125.71,125.72,18950.0,125.88,125.98,125.71,125.72,18950.0
2022-06-02 11:10:00,125.73,126.08,125.73,126.08,12646.0,125.73,126.08,125.73,126.08,12646.0
2022-06-02 11:15:00,126.09,126.28,126.0,126.23,10436.0,126.09,126.28,126.0,126.23,10436.0
2022-06-02 11:20:00,126.23,126.73,126.23,126.56,10697.0,126.23,126.73,126.23,126.56,10697.0
2022-06-02 11:25:00,126.58,126.81,126.46,126.73,21577.0,126.58,126.81,126.46,126.73,21577.0
2022-06-02 11:30:00,126.75,126.94,126.54,126.65,26112.0,126.75,126.94,126.54,126.65,26112.0
2022-06-02 11:35:00,126.59,126.73,126.4,126.55,24757.0,126.59,126.73,126.4,126.55,24757.0
2022-06-02 11:40:00,126.52,126.62,126.39,126.51,12285.0,126.52,126.62,126.39,126.51,12285.0
2022-06-02 11:45:00,126.56,126.85,126.49,126.85,10861.0,126.56,126.85,126.49,126.85,10861.0
2022-06-02 11:50:00,126.88,127.15,126.8,127.02,16394.0,126.88,127.15,126.8,127.02,16394.0
2022-06-02 11:55:00,126.97,127.01,126.82,126.96,8745.0,126.97,127.01,126.82,126.96,8745.0
2022-06-02 12:00:00,126.99,127.12,126.91,127.07,7743.0,126.99,127.12,126.91,127.07,7743.0
2022-06-02 12:05:00,127.06,127.2,126.96,127.2,8482.0,127.06,127.2,126.96,127.2,8482.0
2022-06-02 12:10:00,127.2,127.29,127.08,127.24,5846.0,127.2,127.29,127.08,127.24,5846.0
2022-06-02 12:15:00,127.23,127.28,127.17,127.24,5800.0,127.23,127.28,127.17,127.24,5800.0
2022-06-02 12:20:00,127.21,127.32,127.15,127.27,7192.0,127.21,127.32,127.15,127.27,7192.0
2022-06-02 12:25:00,127.25,127.42,127.18,127.42,5300.0,127.25,127.42,127.18,127.42,5300.0
2022-06-02 12:30:00,127.48,127.59,127.4,127.54,7797.0,127.48,127.59,127.4,127.54,7797.0
2022-06-02 12:35:00,127.58,127.72,127.55,127.71,5510.0,127.58,127.72,127.55,127.71,5510.0
2022-06-02 12:40:00,127.74,127.78,127.38,127.51,9867.0,127.74,127.78,127.38,127.51,9867.0
2022-06-02 12:45:00,127.46,127.65,127.44,127.52,9294.0,127.46,127.65,127.44,127.52,9294.0
2022-06-02 12:50:00,127.59,128.03,127.55,128.03,22899.0,127.59,128.03,127.55,128.03,22899.0
2022-06-02 12:55:00,128.02,128.26,127.88,128.15,21680.0,128.02,128.26,127.88,128.15,21680.0
2022-06-02 13:00:00,128.2,128.43,128.0,128.24,22970.0,128.2,128.43,128.0,128.24,22970.0
2022-06-02 13:05:00,128.27,128.62,128.16,128.16,11400.0,128.27,128.62,128.16,128.16,11400.0
2022-06-02 13:10:00,128.11,128.38,128.09,128.34,16009.0,128.11,128.38,128.09,128.34,16009.0
2022-06-02 13:15:00,128.33,128.63,128.31,128.58,13744.0,128.33,128.63,128.31,128.58,13744.0
2022-06-02 13:20:00,128.58,128.87,128.52,128.85,15486.0,128.58,128.87,128.52,128.85,15486.0
2022-06-02 13:25:00,128.85,128.89,128.61,128.86,24488.0,128.85,128.89,128.61,128.86,24488.0
2022-06-02 13:30:00,128.84,129.37,128.82,129.25,43628.0,128.84,129.37,128.82,129.25,43628.0
2022-06-02 13:35:00,129.26,129.45,129.22,129.41,13513.0,129.26,129.45,129.22,129.41,13513.0
2022-06-02 13:40:00,129.42,129.62,129.29,129.59,14741.0,129.42,129.62,129.29,129.59,14741.0
2022-06-02 13:45:00,129.6,129.74,129.47,129.66,13115.0,129.6,129.74,129.47,129.66,13115.0
2022-06-02 13:50:00,129.65,129.69,129.41,129.61,23193.0,129.65,129.69,129.41,129.61,23193.0
2022-06-02 13:55:00,129.6,129.6,129.31,129.58,14776.0,129.6,129.6,129.31,129.58,14776.0
2022-06-02 14:00:00,129.57,129.82,129.52,129.81,21603.0,129.57,129.82,129.52,129.81,21603.0
2022-06-02 14:05:00,129.82,130.12,129.79,129.97,99495.0,129.82,130.12,129.79,129.97,99495.0
2022-06-02 14:10:00,129.97,129.99,129.8,129.97,12026.0,129.97,129.99,129.8,129.97,12026.0
2022-06-02 14:15:00,130.01,130.05,129.92,130.01,57185.0,130.01,130.05,129.92,130.01,57185.0
2022-06-02 14:20:00,130.0,130.1,129.92,130.1,11286.0,130.0,130.1,129.92,130.1,11286.0
2022-06-02 14:25:00,130.09,130.13,129.96,130.11,11245.0,130.09,130.13,129.96,130.11,11245.0
2022-06-02 14:30:00,130.09,130.36,130.08,130.3,8123.0,130.09,130.36,130.08,130.3,8123.0
2022-06-02 14:35:00,130.27,130.28,130.07,130.15,4610.0,130.27,130.28,130.07,130.15,4610.0
2022-06-02 14:40:00,130.1,130.21,130.07,130.19,6537.0,130.1,130.21,130.07,130.19,6537.0
2022-06-02 14:45:00,130.18,130.18,129.89,129.89,14483.0,130.18,130.18,129.89,129.89,14483.0
2022-06-02 14:50:00,129.87,129.9,129.29,129.38,14031.0,129.87,129.9,129.29,129.38,14031.0
2022-06-02 14:55:00,129.36,129.36,128.9,128.92,12376.0,129.36,129.36,128.9,128.92,12376.0
2022-06-02 15:00:00,128.92,129.22,128.92,129.12,14652.0,128.92,129.22,128.92,129.12,14652.0
2022-06-02 15:05:00,129.12,129.16,128.95,128.97,8639.0,129.12,129.16,128.95,128.97,8639.0
2022-06-02 15:10:00,128.9,128.98,128.65,128.73,17013.0,128.9,128.98,128.65,128.73,17013.0
2022-06-02 15:15:00,128.75,128.89,128.61,128.67,36556.0,128.75,128.89,128.61,128.67,36556.0
2022-06-02 15:20:00,128.66,128.84,128.53,128.81,15521.0,128.66,128.84,128.53,128.81,15521.0
2022-06-02 15:25:00,128.76,128.81,128.38,128.63,25346.0,128.76,128.81,128.38,128.63,25346.0
2022-06-02 15:30:00,128.6,128.69,128.4,128.56,16985.0,128.6,128.69,128.4,128.56,16985.0
2022-06-02 15:35:00,128.57,128.73,128.5,128.62,20582.0,128.57,128.73,128.5,128.62,20582.0
2022-06-02 15:40:00,128.57,128.64,128.4,128.59,23377.0,128.57,128.64,128.4,128.59,23377.0
2022-06-02 15:45:00,128.62,128.75,128.38,128.39,44689.0,128.62,128.75,128.38,128.39,44689.0
2022-06-02 15:50:00,128.41,128.85,128.41,128.64,103859.0,128.41,128.85,128.41,128.64,103859.0
2022-06-02 15:55:00,128.67,129.07,128.62,129.05,151977.0,128.67,129.07,128.62,129.05,151977.0
2022-06-03 09:30:00,126.97,128.24,126.97,127.53,31574.0,126.97,128.24,126.97,127.53,31574.0
2022-06-03 09:35:00,127.61,127.68,127.15,127.49,8774.0,127.61,127.68,127.15,127.49,8774.0
2022-06-03 09:40:00,127.54,127.54,127.03,127.25,5000.0,127.54,127.54,127.03,127.25,5000.0
2022-06-03 09:45:00,127.19,127.87,127.05,127.87,7239.0,127.19,127.87,127.05,127.87,7239.0
2022-06-03 09:50:00,127.95,128.38,127.9,128.03,5100.0,127.95,128.38,127.9,128.03,5100.0
2022-06-03 09:55:00,128.2,128.54,128.16,128.37,8088.0,128.2,128.54,128.16,128.37,8088.0
2022-06-03 10:00:00,128.44,129.0,128.33,128.61,20364.0,128.44,129.0,128.33,128.61,20364.0
2022-06-03 10:05:00,128.51,128.84,128.5,128.58,5937.0,128.51,128.84,128.5,128.58,5937.0
2022-06-03 10:10:00,128.58,128.8,128.25,128.25,8159.0,128.58,128.8,128.25,128.25,8159.0
2022-06-03 10:15:00,128.21,128.37,128.01,128.09,3600.0,128.21,128.37,128.01,128.09,3600.0
2022-06-03 10:20:00,128.08,128.34,127.73,128.03,7363.0,128.08,128.34,127.73,128.03,7363.0
2022-06-03 10:25:00,128.06,128.17,127.9,128.11,5600.0,128.06,128.17,127.9,128.11,5600.0
2022-06-03 10:30:00,128.18,128.23,127.95,128.13,5207.0,128.18,128.23,127.95,128.13,5207.0
2022-06-03 10:35:00,128.2,128.2,127.62,127.67,10977.0,128.2,128.2,127.62,127.67,10977.0
2022-06-03 10:40:00,127.65,128.09,127.64,127.87,11134.0,127.65,128.09,127.64,127.87,11134.0
2022-06-03 10:45:00,127.82,127.98,127.72,127.81,6728.0,127.82,127.98,127.72,127.81,6728.0
2022-06-03 10:50:00,127.78,127.98,127.71,127.84,5900.0,127.78,127.98,127.71,127.84,5900.0
2022-06-03 10:55:00,127.82,128.0,127.69,127.78,6600.0,127.82,128.0,127.69,127.78,6600.0
2022-06-03 11:00:00,127.82,127.95,127.66,127.7,11181.0,127.82,127.95,127.66,127.7,11181.0
2022-06-03 11:05:00,127.66,127.75,127.55,127.67,5110.0,127.66,127.75,127.55,127.67,5110.0
2022-06-03 11:10:00,127.65,127.8,127.57,127.67,6007.0,127.65,127.8,127.57,127.67,6007.0
2022-06-03 11:15:00,127.7,127.82,127.69,127.73,8763.0,127.7,127.82,127.69,127.73,8763.0
2022-06-03 11:20:00,127.71,127.74,127.32,127.32,32007.0,127.71,127.74,127.32,127.32,32007.0
2022-06-03 11:25:00,127.29,127.41,126.9,127.34,17671.0,127.29,127.41,126.9,127.34,17671.0
2022-06-03 11:30:00,127.4,127.6,127.23,127.57,11305.0,127.4,127.6,127.23,127.57,11305.0
2022-06-03 11:35:00,127.57,128.1,127.44,127.97,6433.0,127.57,128.1,127.44,127.97,6433.0
2022-06-03 11:40:00,128.06,128.06,127.7,127.72,4800.0,128.06,128.06,127.7,127.72,4800.0
2022-06-03 11:45:00,127.67,127.67,127.26,127.47,11304.0,127.67,127.67,127.26,127.47,11304.0
2022-06-03 11:50:00,127.38,127.61,127.34,127.42,8402.0,127.38,127.61,127.34,127.42,8402.0
2022-06-03 11:55:00,127.46,127.93,127.46,127.85,4260.0,127.46,127.93,127.46,127.85,4260.0
2022-06-03 12:00:00,127.82,128.29,127.8,128.09,4758.0,127.82,128.29,127.8,128.09,4758.0
2022-06-03 12:05:00,128.05,128.1,127.72,127.72,3480.0,128.05,128.1,127.72,127.72,3480.0
2022-06-03 12:10:00,127.69,127.82,127.59,127.79,4724.0,127.69,127.82,127.59,127.79,4724.0
2022-06-03 12:15:00,127.82,127.93,127.61,127.61,2524.0,127.82,127.93,127.61,127.61,2524.0
2022-06-03 12:20:00,127.59,127.99,127.57,127.99,2600.0,127.59,127.99,127.57,127.99,2600.0
2022-06-03 12:25:00,127.92,128.04,127.82,128.04,5644.0,127.92,128.04,127.82,128.04,5644.0
2022-06-03 12:30:00,128.02,128.13,127.8,127.8,3798.0,128.02,128.13,127.8,127.8,3798.0
2022-06-03 12:35:00,127.78,128.15,127.78,127.97,4135.0,127.78,128.15,127.78,127.97,4135.0
2022-06-03 12:40:00,127.94,128.1,127.87,127.87,4642.0,127.94,128.1,127.87,127.87,4642.0
2022-06-03 12:45:00,127.91,128.1,127.85,128.06,5230.0,127.91,128.1,127.85,128.06,5230.0
2022-06-03 12:50:00,128.01,128.01,127.86,127.91,13933.0,128.01,128.01,127.86,127.91,13933.0
2022-06-03 12:55:00,127.87,128.19,127.84,128.19,3914.0,127.87,128.19,127.84,128.19,3914.0
2022-06-03 13:00:00,128.15,128.39,128.07,128.28,29235.0,128.15,128.39,128.07,128.28,29235.0
2022-06-03 13:05:00,128.25,128.34,128.21,128.25,22451.0,128.25,128.34,128.21,128.25,22451.0
2022-06-03 13:10:00,128.25,128.34,127.99,128.02,20098.0,128.25,128.34,127.99,128.02,20098.0
2022-06-03 13:15:00,128.11,128.22,127.84,127.92,3942.0,128.11,128.22,127.84,127.92,3942.0
2022-06-03 13:20:00,128.0,128.07,127.95,127.97,3556.0,128.0,128.07,127.95,127.97,3556.0
2022-06-03 13:25:00,127.96,128.01,127.81,128.01,2700.0,127.96,128.01,127.81,128.01,2700.0
2022-06-03 13:30:00,127.96,127.96,127.78,127.93,4456.0,127.96,127.96,127.78,127.93,4456.0
2022-06-03 13:35:00,127.89,127.89,127.71,127.82,2824.0,127.89,127.89,127.71,127.82,2824.0
2022-06-03 13:40:00,127.8,127.8,127.39,127.53,4072.0,127.8,127.8,127.39,127.53,4072.0
2022-06-03 13:45:00,127.54,127.7,127.41,127.67,8410.0,127.54,127.7,127.41,127.67,8410.0
2022-06-03 13:50:00,127.64,127.75,127.59,127.6,5896.0,127.64,127.75,127.59,127.6,5896.0
2022-06-03 13:55:00,127.6,127.66,127.45,127.53,3620.0,127.6,127.66,127.45,127.53,3620.0
2022-06-03 14:00:00,127.54,127.66,127.49,127.62,6736.0,127.54,127.66,127.49,127.62,6736.0
2022-06-03 14:05:00,127.64,127.68,127.49,127.63,5007.0,127.64,127.68,127.49,127.63,5007.0
2022-06-03 14:10:00,127.67,127.71,127.62,127.66,1711.0,127.67,127.71,127.62,127.66,1711.0
2022-06-03 14:15:00,127.62,127.83,127.61,127.83,6052.0,127.62,127.83,127.61,127.83,6052.0
2022-06-03 14:20:00,127.87,127.87,127.54,127.69,3600.0,127.87,127.87,127.54,127.69,3600.0
2022-06-03 14:25:00,127.68,127.95,127.66,127.95,3010.0,127.68,127.95,127.66,127.95,3010.0
2022-06-03 14:30:00,127.9,127.92,127.58,127.63,4049.0,127.9,127.92,127.58,127.63,4049.0
2022-06-03 14:35:00,127.65,127.65,127.41,127.51,4531.0,127.65,127.65,127.41,127.51,4531.0
2022-06-03 14:40:00,127.53,127.55,127.45,127.5,2591.0,127.53,127.55,127.45,127.5,2591.0
2022-06-03 14:45:00,127.61,127.69,127.52,127.69,3704.0,127.61,127.69,127.52,127.69,3704.0
2022-06-03 14:50:00,127.65,127.68,127.54,127.62,4884.0,127.65,127.68,127.54,127.62,4884.0
2022-06-03 14:55:00,127.64,127.78,127.61,127.68,16889.0,127.64,127.78,127.61,127.68,16889.0
2022-06-03 15:00:00,127.7,127.75,127.41,127.45,14352.0,127.7,127.75,127.41,127.45,14352.0
2022-06-03 15:05:00,127.46,127.46,127.19,127.23,5070.0,127.46,127.46,127.19,127.23,5070.0
2022-06-03 15:10:00,127.22,127.27,126.91,126.93,12558.0,127.22,127.27,126.91,126.93,12558.0
2022-06-03 15:15:00,126.94,127.08,126.93,127.05,10595.0,126.94,127.08,126.93,127.05,10595.0
2022-06-03 15:20:00,127.04,127.09,126.87,126.98,9984.0,127.04,127.09,126.87,126.98,9984.0
2022-06-03 15:25:00,126.98,127.1,126.91,127.06,8220.0,126.98,127.1,126.91,127.06,8220.0
2022-06-03 15:30:00,127.07,127.09,126.8,126.91,14649.0,127.07,127.09,126.8,126.91,14649.0
2022-06-03 15:35:00,126.88,127.06,126.64,126.64,19379.0,126.88,127.06,126.64,126.64,19379.0
2022-06-03 15:40:00,126.66,126.83,126.64,126.69,17950.0,126.66,126.83,126.64,126.69,17950.0
2022-06-03 15:45:00,126.69,127.14,126.66,127.0,24428.0,126.69,127.14,126.66,127.0,24428.0
2022-06-03 15:50:00,126.89,127.19,126.83,127.04,28722.0,126.89,127.19,126.83,127.04,28722.0
2022-06-03 15:55:00,127.05,127.12,126.82,126.98,74288.0,127.05,127.12,126.82,126.98,74288.0
2022-06-06 09:30:00,127.9,128.36,127.65,128.05,30560.0,127.9,128.36,127.65,128.05,30560.0
2022-06-06 09:35:00,127.81,128.22,127.42,127.59,11484.0,127.81,128.22,127.42,127.59,11484.0
2022-06-06 09:40:00,127.5,128.03,127.38,127.75,9970.0,127.5,128.03,127.38,127.75,9970.0
2022-06-06 09:45:00,127.82,128.11,127.44,127.73,9235.0,127.82,128.11,127.44,127.73,9235.0
2022-06-06 09:50:00,127.91,127.98,127.56,127.9,6371.0,127.91,127.98,127.56,127.9,6371.0
2022-06-06 09:55:00,127.97,128.27,127.86,128.18,11599.0,127.97,128.27,127.86,128.18,11599.0
2022-06-06 10:00:00,128.18,128.22,127.86,128.04,14163.0,128.18,128.22,127.86,128.04,14163.0
2022-06-06 10:05:00,128.04,128.25,127.87,127.92,5029.0,128.04,128.25,127.87,127.92,5029.0
2022-06-06 10:10:00,127.95,127.98,127.55,127.79,16382.0,127.95,127.98,127.55,127.79,16382.0
2022-06-06 10:15:00,127.79,127.83,127.49,127.58,6124.0,127.79,127.83,127.49,127.58,6124.0
2022-06-06 10:20:00,127.58,127.71,127.4,127.62,9911.0,127.58,127.71,127.4,127.62,9911.0
2022-06-06 10:25:00,127.63,127.88,127.6,127.81,4810.0,127.63,127.88,127.6,127.81,4810.0
2022-06-06 10:30:00,127.81,128.06,127.78,127.98,7370.0,127.81,128.06,127.78,127.98,7370.0
2022-06-06 10:35:00,128.0,128.03,127.72,127.84,6552.0,128.0,128.03,127.72,127.84,6552.0
2022-06-06 10:40:00,127.89,127.89,127.6,127.73,6063.0,127.89,127.89,127.6,127.73,6063.0
2022-06-06 10:45:00,127.78,127.78,127.54,127.54,4412.0,127.78,127.78,127.54,127.54,4412.0
2022-06-06 10:50:00,127.46,127.46,127.26,127.41,11958.0,127.46,127.46,127.26,127.41,11958.0
2022-06-06 10:55:00,127.46,127.54,127.36,127.52,6413.0,127.46,127.54,127.36,127.52,6413.0
2022-06-06 11:00:00,127.53,127.55,127.11,127.15,8600.0,127.53,127.55,127.11,127.15,8600.0
2022-06-06 11:05:00,127.18,127.2,126.87,126.87,4574.0,127.18,127.2,126.87,126.87,4574.0
2022-06-06 11:10:00,126.87,126.87,126.54,126.85,6722.0,126.87,126.87,126.54,126.85,6722.0
2022-06-06 11:15:00,126.81,126.81,126.53,126.69,5412.0,126.81,126.81,126.53,126.69,5412.0
2022-06-06 11:20:00,126.78,127.01,126.77,126.91,2735.0,126.78,127.01,126.77,126.91,2735.0
2022-06-06 11:25:00,126.85,126.88,126.74,126.76,6291.0,126.85,126.88,126.74,126.76,6291.0
2022-06-06 11:30:00,126.84,126.99,126.76,126.88,10259.0,126.84,126.99,126.76,126.88,10259.0
2022-06-06 11:35:00,126.83,127.23,126.79,127.15,14247.0,126.83,127.23,126.79,127.15,14247.0
2022-06-06 11:40:00,127.15,127.55,127.12,127.53,9546.0,127.15,127.55,127.12,127.53,9546.0
2022-06-06 11:45:00,127.54,127.57,127.4,127.45,5369.0,127.54,127.57,127.4,127.45,5369.0
2022-06-06 11:50:00,127.39,127.63,127.38,127.5,5332.0,127.39,127.63,127.38,127.5,5332.0
2022-06-06 11:55:00,127.53,127.75,127.53,127.62,5687.0,127.53,127.75,127.53,127.62,5687.0
2022-06-06 12:00:00,127.65,127.65,126.88,127.0,9582.0,127.65,127.65,126.88,127.0,9582.0
2022-06-06 12:05:00,127.04,127.09,126.92,126.95,3514.0,127.04,127.09,126.92,126.95,3514.0
2022-06-06 12:10:00,126.91,126.91,126.63,126.77,12389.0,126.91,126.91,126.63,126.77,12389.0
2022-06-06 12:15:00,126.69,127.09,126.69,127.09,7884.0,126.69,127.09,126.69,127.09,7884.0
2022-06-06 12:20:00,126.97,127.24,126.96,127.04,8497.0,126.97,127.24,126.96,127.04,8497.0
2022-06-06 12:25:00,127.05,127.23,126.99,126.99,5453.0,127.05,127.23,126.99,126.99,5453.0
2022-06-06 12:30:00,126.95,127.07,126.85,127.02,10414.0,126.95,127.07,126.85,127.02,10414.0
2022-06-06 12:35:00,127.0,127.2,127.0,127.14,7180.0,127.0,127.2,127.0,127.14,7180.0
2022-06-06 12:40:00,127.12,127.27,127.1,127.17,6764.0,127.12,127.27,127.1,127.17,6764.0
2022-06-06 12:45:00,127.22,127.22,127.0,127.16,12473.0,127.22,127.22,127.0,127.16,12473.0
2022-06-06 12:50:00,127.12,127.23,126.95,127.1,9721.0,127.12,127.23,126.95,127.1,9721.0
2022-06-06 12:55:00,127.09,127.18,127.03,127.12,2519.0,127.09,127.18,127.03,127.12,2519.0
2022-06-06 13:00:00,127.16,127.21,127.05,127.05,5606.0,127.16,127.21,127.05,127.05,5606.0
2022-06-06 13:05:00,127.11,127.13,127.06,127.11,2270.0,127.11,127.13,127.06,127.11,2270.0
2022-06-06 13:10:00,127.12,127.17,126.98,127.04,5571.0,127.12,127.17,126.98,127.04,5571.0
2022-06-06 13:15:00,127.04,127.2,126.96,127.08,9035.0,127.04,127.2,126.96,127.08,9035.0
2022-06-06 13:20:00,127.06,127.06,126.87,126.99,7105.0,127.06,127.06,126.87,126.99,7105.0
2022-06-06 13:25:00,126.88,126.97,126.84,126.97,2228.0,126.88,126.97,126.84,126.97,2228.0
2022-06-06 13:30:00,127.03,127.11,126.98,127.05,5478.0,127.03,127.11,126.98,127.05,5478.0
2022-06-06 13:35:00,127.03,127.35,127.03,127.25,18219.0,127.03,127.35,127.03,127.25,18219.0
2022-06-06 13:40:00,127.33,127.58,127.25,127.48,8664.0,127.33,127.58,127.25,127.48,8664.0
2022-06-06 13:45:00,127.52,127.58,127.27,127.34,14035.0,127.52,127.58,127.27,127.34,14035.0
2022-06-06 13:50:00,127.37,127.53,127.28,127.42,13260.0,127.37,127.53,127.28,127.42,13260.0
2022-06-06 13:55:00,127.47,127.73,127.43,127.69,19335.0,127.47,127.73,127.43,127.69,19335.0
2022-06-06 14:00:00,127.75,127.75,127.49,127.61,22505.0,127.75,127.75,127.49,127.61,22505.0
2022-06-06 14:05:00,127.56,127.64,127.49,127.62,14147.0,127.56,127.64,127.49,127.62,14147.0
2022-06-06 14:10:00,127.59,127.64,127.53,127.58,6920.0,127.59,127.64,127.53,127.58,6920.0
2022-06-06 14:15:00,127.52,127.63,127.44,127.63,6038.0,127.52,127.63,127.44,127.63,6038.0
2022-06-06 14:20:00,127.59,127.6,127.23,127.31,9415.0,127.59,127.6,127.23,127.31,9415.0
2022-06-06 14:25:00,127.34,127.42,127.19,127.3,12191.0,127.34,127.42,127.19,127.3,12191.0
2022-06-06 14:30:00,127.3,127.33,127.18,127.22,8844.0,127.3,127.33,127.18,127.22,8844.0
2022-06-06 14:35:00,127.23,127.26,127.0,127.05,9757.0,127.23,127.26,127.0,127.05,9757.0
2022-06-06 14:40:00,127.06,127.26,126.88,127.26,12692.0,127.06,127.26,126.88,127.26,12692.0
2022-06-06 14:45:00,127.27,127.36,127.15,127.24,12898.0,127.27,127.36,127.15,127.24,12898.0
2022-06-06 14:50:00,127.16,127.24,126.87,127.2,5441.0,127.16,127.24,126.87,127.2,5441.0
2022-06-06 14:55:00,127.19,127.33,127.14,127.23,5469.0,127.19,127.33,127.14,127.23,5469.0
2022-06-06 15:00:00,127.12,127.3,126.95,127.23,10410.0,127.12,127.3,126.95,127.23,10410.0
2022-06-06 15:05:00,127.26,127.28,127.01,127.1,7571.0,127.26,127.28,127.01,127.1,7571.0
2022-06-06 15:10:00,127.04,127.16,126.99,127.06,6471.0,127.04,127.16,126.99,127.06,6471.0
2022-06-06 15:15:00,127.07,127.21,126.95,126.95,8393.0,127.07,127.21,126.95,126.95,8393.0
2022-06-06 15:20:00,126.85,127.16,126.78,127.13,6964.0,126.85,127.16,126.78,127.13,6964.0
2022-06-06 15:25:00,127.11,127.19,127.07,127.14,6286.0,127.11,127.19,127.07,127.14,6286.0
2022-06-06 15:30:00,127.12,127.17,126.99,127.07,17286.0,127.12,127.17,126.99,127.07,17286.0
2022-06-06 15:35:00,127.05,127.05,126.85,126.92,10875.0,127.05,127.05,126.85,126.92,10875.0
2022-06-06 15:40:00,126.9,127.25,126.84,127.25,8902.0,126.9,127.25,126.84,127.25,8902.0
2022-06-06 15:45:00,127.28,127.35,127.05,127.16,17580.0,127.28,127.35,127.05,127.16,17580.0
2022-06-06 15:50:00,127.2,127.37,126.82,126.97,51741.0,127.2,127.37,126.82,126.97,51741.0
2022-06-06 15:55:00,126.94,127.08,126.77,127.02,128030.0,126.94,127.08,126.77,127.02,128030.0
2022-06-07 09:30:00,125.58,127.29,125.51,127.28,48811.0,125.58,127.29,125.51,127.28,48811.0
2022-06-07 09:35:00,127.28,127.39,126.72,127.09,15097.0,127.28,127.39,126.72,127.09,15097.0
2022-06-07 09:40:00,127.23,128.25,127.23,128.25,13110.0,127.23,128.25,127.23,128.25,13110.0
2022-06-07 09:45:00,128.34,129.91,128.22,129.61,79563.0,128.34,129.91,128.22,129.61,79563.0
2022-06-07 09:50:00,129.69,130.54,129.59,130.43,59417.0,129.69,130.54,129.59,130.43,59417.0
2022-06-07 09:55:00,130.39,130.75,130.0,130.21,55921.0,130.39,130.75,130.0,130.21,55921.0
2022-06-07 10:00:00,130.3,130.41,129.69,130.25,23782.0,130.3,130.41,129.69,130.25,23782.0
2022-06-07 10:05:00,130.24,130.88,130.11,130.83,24981.0,130.24,130.88,130.11,130.83,24981.0
2022-06-07 10:10:00,130.81,131.5,130.77,131.42,31804.0,130.81,131.5,130.77,131.42,31804.0
2022-06-07 10:15:00,131.4,131.57,130.85,131.11,24550.0,131.4,131.57,130.85,131.11,24550.0
2022-06-07 10:20:00,131.08,131.42,131.0,131.37,30036.0,131.08,131.42,131.0,131.37,30036.0
2022-06-07 10:25:00,131.37,133.16,131.37,133.05,57450.0,131.37,133.16,131.37,133.05,57450.0
2022-06-07 10:30:00,133.11,133.2,132.65,132.88,37014.0,133.11,133.2,132.65,132.88,37014.0
2022-06-07 10:35:00,132.81,133.54,132.52,133.34,31919.0,132.81,133.54,132.52,133.34,31919.0
2022-06-07 10:40:00,133.37,133.95,133.21,133.86,41369.0,133.37,133.95,133.21,133.86,41369.0
2022-06-07 10:45:00,133.86,134.62,133.77,134.62,37204.0,133.86,134.62,133.77,134.62,37204.0
2022-06-07 10:50:00,134.63,134.82,134.41,134.44,55670.0,134.63,134.82,134.41,134.44,55670.0
2022-06-07 10:55:00,134.42,134.51,133.84,133.84,38733.0,134.42,134.51,133.84,133.84,38733.0
2022-06-07 11:00:00,133.79,134.31,133.56,133.91,29952.0,133.79,134.31,133.56,133.91,29952.0
2022-06-07 11:05:00,133.84,134.3,133.76,134.3,40870.0,133.84,134.3,133.76,134.3,40870.0
2022-06-07 11:10:00,134.31,134.55,134.19,134.23,23107.0,134.31,134.55,134.19,134.23,23107.0
2022-06-07 11:15:00,134.1,134.12,133.32,133.34,30644.0,134.1,134.12,133.32,133.34,30644.0
2022-06-07 11:20:00,133.29,133.73,133.22,133.6,24895.0,133.29,133.73,133.22,133.6,24895.0
2022-06-07 11:25:00,133.52,133.52,133.09,133.28,18994.0,133.52,133.52,133.09,133.28,18994.0
2022-06-07 11:30:00,133.2,133.23,132.54,132.54,29299.0,133.2,133.23,132.54,132.54,29299.0
2022-06-07 11:35:00,132.59,132.89,132.5,132.61,13397.0,132.59,132.89,132.5,132.61,13397.0
2022-06-07 11:40:00,132.65,132.69,132.27,132.4,17698.0,132.65,132.69,132.27,132.4,17698.0
2022-06-07 11:45:00,132.35,132.59,132.27,132.33,7181.0,132.35,132.59,132.27,132.33,7181.0
2022-06-07 11:50:00,132.27,132.36,132.02,132.15,28283.0,132.27,132.36,132.02,132.15,28283.0
2022-06-07 11:55:00,132.11,132.16,132.03,132.09,11347.0,132.11,132.16,132.03,132.09,11347.0
2022-06-07 12:00:00,132.1,132.22,131.61,131.64,13076.0,132.1,132.22,131.61,131.64,13076.0
2022-06-07 12:05:00,131.61,131.66,131.42,131.62,12568.0,131.61,131.66,131.42,131.62,12568.0
2022-06-07 12:10:00,131.65,131.85,131.62,131.72,13853.0,131.65,131.85,131.62,131.72,13853.0
2022-06-07 12:15:00,131.71,131.71,131.32,131.43,5059.0,131.71,131.71,131.32,131.43,5059.0
2022-06-07 12:20:00,131.55,131.66,131.47,131.56,14365.0,131.55,131.66,131.47,131.56,14365.0
2022-06-07 12:25:00,131.59,131.73,131.39,131.39,10982.0,131.59,131.73,131.39,131.39,10982.0
2022-06-07 12:30:00,131.38,131.53,131.24,131.5,5459.0,131.38,131.53,131.24,131.5,5459.0
2022-06-07 12:35:00,131.5,131.64,131.43,131.58,6222.0,131.5,131.64,131.43,131.58,6222.0
2022-06-07 12:40:00,131.62,131.63,131.5,131.55,4670.0,131.62,131.63,131.5,131.55,4670.0
2022-06-07 12:45:00,131.54,131.57,131.5,131.54,4818.0,131.54,131.57,131.5,131.54,4818.0
2022-06-07 12:50:00,131.5,131.58,131.25,131.51,5756.0,131.5,131.58,131.25,131.51,5756.0
2022-06-07 12:55:00,131.54,131.75,131.5,131.68,11855.0,131.54,131.75,131.5,131.68,11855.0
2022-06-07 13:00:00,131.57,131.6,131.32,131.6,13879.0,131.57,131.6,131.32,131.6,13879.0
2022-06-07 13:05:00,131.57,131.68,131.51,131.61,2951.0,131.57,131.68,131.51,131.61,2951.0
2022-06-07 13:10:00,131.64,131.65,131.48,131.52,2399.0,131.64,131.65,131.48,131.52,2399.0
2022-06-07 13:15:00,131.47,131.55,131.37,131.38,3666.0,131.47,131.55,131.37,131.38,3666.0
2022-06-07 13:20:00,131.33,131.33,130.91,130.94,12256.0,131.33,131.33,130.91,130.94,12256.0
2022-06-07 13:25:00,130.91,130.94,130.68,130.69,7741.0,130.91,130.94,130.68,130.69,7741.0
2022-06-07 13:30:00,130.78,130.92,130.73,130.9,3303.0,130.78,130.92,130.73,130.9,3303.0
2022-06-07 13:35:00,130.98,131.29,130.98,131.13,3765.0,130.98,131.29,130.98,131.13,3765.0
2022-06-07 13:40:00,131.11,131.18,130.66,130.66,7342.0,131.11,131.18,130.66,130.66,7342.0
2022-06-07 13:45:00,130.65,130.69,130.49,130.6,7337.0,130.65,130.69,130.49,130.6,7337.0
2022-06-07 13:50:00,130.62,130.73,130.45,130.45,3100.0,130.62,130.73,130.45,130.45,3100.0
2022-06-07 13:55:00,130.37,130.42,130.17,130.17,3454.0,130.37,130.42,130.17,130.17,3454.0
2022-06-07 14:00:00,130.1,130.22,129.98,130.09,8809.0,130.1,130.22,129.98,130.09,8809.0
2022-06-07 14:05:00,130.08,130.23,130.04,130.23,7698.0,130.08,130.23,130.04,130.23,7698.0
2022-06-07 14:10:00,130.27,130.64,130.27,130.62,9391.0,130.27,130.64,130.27,130.62,9391.0
2022-06-07 14:15:00,130.66,130.67,130.28,130.41,4058.0,130.66,130.67,130.28,130.41,4058.0
2022-06-07 14:20:00,130.43,130.44,130.23,130.29,5407.0,130.43,130.44,130.23,130.29,5407.0
2022-06-07 14:25:00,130.25,130.32,130.21,130.27,4324.0,130.25,130.32,130.21,130.27,4324.0
2022-06-07 14:30:00,130.24,130.26,130.09,130.12,4370.0,130.24,130.26,130.09,130.12,4370.0
2022-06-07 14:35:00,130.11,130.11,129.96,130.02,4740.0,130.11,130.11,129.96,130.02,4740.0
2022-06-07 14:40:00,130.06,130.13,129.88,129.93,7605.0,130.06,130.13,129.88,129.93,7605.0
2022-06-07 14:45:00,129.86,129.96,129.75,129.82,4746.0,129.86,129.96,129.75,129.82,4746.0
2022-06-07 14:50:00,129.87,129.98,129.83,129.84,3351.0,129.87,129.98,129.83,129.84,3351.0
2022-06-07 14:55:00,129.83,129.89,129.71,129.89,3656.0,129.83,129.89,129.71,129.89,3656.0
2022-06-07 15:00:00,129.94,130.09,129.86,130.03,2519.0,129.94,130.09,129.86,130.03,2519.0
2022-06-07 15:05:00,130.06,130.23,130.01,130.21,7059.0,130.06,130.23,130.01,130.21,7059.0
2022-06-07 15:10:00,130.22,130.31,130.17,130.25,5630.0,130.22,130.31,130.17,130.25,5630.0
2022-06-07 15:15:00,130.37,130.62,130.32,130.55,11497.0,130.37,130.62,130.32,130.55,11497.0
2022-06-07 15:20:00,130.57,130.69,130.57,130.62,4253.0,130.57,130.69,130.57,130.62,4253.0
2022-06-07 15:25:00,130.66,130.83,130.6,130.71,8147.0,130.66,130.83,130.6,130.71,8147.0
2022-06-07 15:30:00,130.64,130.9,130.64,130.87,7734.0,130.64,130.9,130.64,130.87,7734.0
2022-06-07 15:35:00,130.86,131.11,130.83,131.03,6503.0,130.86,131.11,130.83,131.03,6503.0
2022-06-07 15:40:00,131.05,131.1,131.0,131.06,13930.0,131.05,131.1,131.0,131.06,13930.0
2022-06-07 15:45:00,131.08,131.27,131.08,131.22,16882.0,131.08,131.27,131.08,131.22,16882.0
2022-06-07 15:50:00,131.2,131.82,131.1,131.65,75875.0,131.2,131.82,131.1,131.65,75875.0
2022-06-07 15:55:00,131.68,131.76,131.53,131.65,80202.0,131.68,131.76,131.53,131.65,80202.0
2022-06-08 09:30:00,132.0,133.99,131.87,132.9,62877.0,132.0,133.99,131.87,132.9,62877.0
2022-06-08 09:35:00,132.83,133.28,132.06,132.78,27938.0,132.83,133.28,132.06,132.78,27938.0
2022-06-08 09:40:00,132.76,133.4,132.51,132.56,14604.0,132.76,133.4,132.51,132.56,14604.0
2022-06-08 09:45:00,132.68,132.98,132.31,132.7,16369.0,132.68,132.98,132.31,132.7,16369.0
2022-06-08 09:50:00,132.64,132.99,132.22,132.95,21509.0,132.64,132.99,132.22,132.95,21509.0
2022-06-08 09:55:00,133.01,133.55,132.69,132.69,15630.0,133.01,133.55,132.69,132.69,15630.0
2022-06-08 10:00:00,132.76,132.92,132.47,132.81,9990.0,132.76,132.92,132.47,132.81,9990.0
2022-06-08 10:05:00,132.73,132.76,132.52,132.7,6807.0,132.73,132.76,132.52,132.7,6807.0
2022-06-08 10:10:00,132.67,132.67,132.18,132.29,9340.0,132.67,132.67,132.18,132.29,9340.0
2022-06-08 10:15:00,132.21,132.96,132.18,132.95,9671.0,132.21,132.96,132.18,132.95,9671.0
2022-06-08 10:20:00,133.0,133.02,132.72,132.96,10315.0,133.0,133.02,132.72,132.96,10315.0
2022-06-08 10:25:00,132.93,132.98,132.7,132.8,8281.0,132.93,132.98,132.7,132.8,8281.0
2022-06-08 10:30:00,132.62,132.85,132.62,132.77,3770.0,132.62,132.85,132.62,132.77,3770.0
2022-06-08 10:35:00,132.84,132.95,132.7,132.74,8013.0,132.84,132.95,132.7,132.74,8013.0
2022-06-08 10:40:00,132.77,132.89,132.63,132.84,14407.0,132.77,132.89,132.63,132.84,14407.0
2022-06-08 10:45:00,132.87,133.1,132.65,132.65,4250.0,132.87,133.1,132.65,132.65,4250.0
2022-06-08 10:50:00,132.61,132.87,132.52,132.52,9634.0,132.61,132.87,132.52,132.52,9634.0
2022-06-08 10:55:00,132.44,132.44,131.75,131.81,29078.0,132.44,132.44,131.75,131.81,29078.0
2022-06-08 11:00:00,131.85,132.1,131.71,131.71,27963.0,131.85,132.1,131.71,131.71,27963.0
2022-06-08 11:05:00,131.8,132.07,131.72,132.0,19340.0,131.8,132.07,131.72,132.0,19340.0
2022-06-08 11:10:00,131.95,132.23,131.86,132.19,9180.0,131.95,132.23,131.86,132.19,9180.0
2022-06-08 11:15:00,132.3,132.49,132.12,132.46,5951.0,132.3,132.49,132.12,132.46,5951.0
2022-06-08 11:20:00,132.37,132.59,132.3,132.38,6628.0,132.37,132.59,132.3,132.38,6628.0
2022-06-08 11:25:00,132.41,132.52,132.29,132.3,5481.0,132.41,132.52,132.29,132.3,5481.0
2022-06-08 11:30:00,132.34,132.38,131.82,131.84,9413.0,132.34,132.38,131.82,131.84,9413.0
2022-06-08 11:35:00,131.85,132.03,131.82,131.89,9335.0,131.85,132.03,131.82,131.89,9335.0
2022-06-08 11:40:00,131.91,132.11,131.87,131.87,14243.0,131.91,132.11,131.87,131.87,14243.0
2022-06-08 11:45:00,131.81,131.92,131.71,131.71,3271.0,131.81,131.92,131.71,131.71,3271.0
2022-06-08 11:50:00,131.69,131.83,131.65,131.71,3051.0,131.69,131.83,131.65,131.71,3051.0
2022-06-08 11:55:00,131.6,131.74,131.47,131.48,3940.0,131.6,131.74,131.47,131.48,3940.0
2022-06-08 12:00:00,131.51,131.78,131.46,131.57,18756.0,131.51,131.78,131.46,131.57,18756.0
2022-06-08 12:05:00,131.49,131.51,131.24,131.5,2635.0,131.49,131.51,131.24,131.5,2635.0
2022-06-08 12:10:00,131.48,131.85,131.48,131.84,3380.0,131.48,131.85,131.48,131.84,3380.0
2022-06-08 12:15:00,131.78,131.78,131.44,131.52,6878.0,131.78,131.78,131.44,131.52,6878.0
2022-06-08 12:20:00,131.5,131.61,131.42,131.48,4062.0,131.5,131.61,131.42,131.48,4062.0
2022-06-08 12:25:00,131.44,131.46,131.29,131.42,7596.0,131.44,131.46,131.29,131.42,7596.0
2022-06-08 12:30:00,131.41,131.41,131.1,131.16,4934.0,131.41,131.41,131.1,131.16,4934.0
2022-06-08 12:35:00,131.14,131.17,130.93,130.93,2742.0,131.14,131.17,130.93,130.93,2742.0
2022-06-08 12:40:00,130.91,131.02,130.76,130.76,3938.0,130.91,131.02,130.76,130.76,3938.0
2022-06-08 12:45:00,130.73,130.79,130.54,130.72,8230.0,130.73,130.79,130.54,130.72,8230.0
2022-06-08 12:50:00,130.72,130.72,130.47,130.6,4887.0,130.72,130.72,130.47,130.6,4887.0
2022-06-08 12:55:00,130.55,130.6,130.49,130.55,3586.0,130.55,130.6,130.49,130.55,3586.0
2022-06-08 13:00:00,130.67,130.67,130.26,130.47,4234.0,130.67,130.67,130.26,130.47,4234.0
2022-06-08 13:05:00,130.42,130.7,130.42,130.61,15242.0,130.42,130.7,130.42,130.61,15242.0
2022-06-08 13:10:00,130.56,130.69,130.48,130.54,4400.0,130.56,130.69,130.48,130.54,4400.0
2022-06-08 13:15:00,130.51,130.7,130.4,130.6,4836.0,130.51,130.7,130.4,130.6,4836.0
2022-06-08 13:20:00,130.63,130.69,130.41,130.64,5185.0,130.63,130.69,130.41,130.64,5185.0
2022-06-08 13:25:00,130.7,130.79,130.5,130.77,13715.0,130.7,130.79,130.5,130.77,13715.0
2022-06-08 13:30:00,130.74,130.84,130.5,130.61,4080.0,130.74,130.84,130.5,130.61,4080.0
2022-06-08 13:35:00,130.58,130.68,130.5,130.68,6859.0,130.58,130.68,130.5,130.68,6859.0
2022-06-08 13:40:00,130.68,131.16,130.65,131.16,12196.0,130.68,131.16,130.65,131.16,12196.0
2022-06-08 13:45:00,131.22,131.39,131.14,131.31,3644.0,131.22,131.39,131.14,131.31,3644.0
2022-06-08 13:50:00,131.35,131.38,131.19,131.19,4530.0,131.35,131.38,131.19,131.19,4530.0
2022-06-08 13:55:00,131.15,131.55,131.13,131.36,8261.0,131.15,131.55,131.13,131.36,8261.0
2022-06-08 14:00:00,131.39,131.51,131.33,131.5,4201.0,131.39,131.51,131.33,131.5,4201.0
2022-06-08 14:05:00,131.47,131.56,131.14,131.2,14245.0,131.47,131.56,131.14,131.2,14245.0
2022-06-08 14:10:00,131.22,131.22,130.86,130.99,5402.0,131.22,131.22,130.86,130.99,5402.0
2022-06-08 14:15:00,130.97,130.98,130.68,130.77,3543.0,130.97,130.98,130.68,130.77,3543.0
2022-06-08 14:20:00,130.78,130.82,130.67,130.69,5288.0,130.78,130.82,130.67,130.69,5288.0
2022-06-08 14:25:00,130.68,130.71,130.5,130.66,3705.0,130.68,130.71,130.5,130.66,3705.0
2022-06-08 14:30:00,130.62,130.67,130.49,130.58,3836.0,130.62,130.67,130.49,130.58,3836.0
2022-06-08 14:35:00,130.56,130.76,130.51,130.69,5539.0,130.56,130.76,130.51,130.69,5539.0
2022-06-08 14:40:00,130.73,130.98,130.73,130.98,3176.0,130.73,130.98,130.73,130.98,3176.0
2022-06-08 14:45:00,131.03,131.12,130.96,131.02,3832.0,131.03,131.12,130.96,131.02,3832.0
2022-06-08 14:50:00,130.99,131.16,130.98,131.06,5177.0,130.99,131.16,130.98,131.06,5177.0
2022-06-08 14:55:00,131.09,131.12,130.84,130.96,4351.0,131.09,131.12,130.84,130.96,4351.0
2022-06-08 15:00:00,130.91,130.97,130.8,130.8,4904.0,130.91,130.97,130.8,130.8,4904.0
2022-06-08 15:05:00,130.8,130.8,130.5,130.58,4853.0,130.8,130.8,130.5,130.58,4853.0
2022-06-08 15:10:00,130.53,130.76,130.52,130.65,5490.0,130.53,130.76,130.52,130.65,5490.0
2022-06-08 15:15:00,130.68,130.97,130.64,130.94,11544.0,130.68,130.97,130.64,130.94,11544.0
2022-06-08 15:20:00,130.94,131.23,130.92,131.23,5810.0,130.94,131.23,130.92,131.23,5810.0
2022-06-08 15:25:00,131.22,131.32,131.15,131.27,6627.0,131.22,131.32,131.15,131.27,6627.0
2022-06-08 15:30:00,131.27,131.46,131.25,131.45,8358.0,131.27,131.46,131.25,131.45,8358.0
2022-06-08 15:35:00,131.46,131.69,131.46,131.6,11544.0,131.46,131.69,131.46,131.6,11544.0
2022-06-08 15:40:00,131.6,131.76,131.54,131.68,13822.0,131.6,131.76,131.54,131.68,13822.0
2022-06-08 15:45:00,131.68,131.68,131.34,131.36,13579.0,131.68,131.68,131.34,131.36,13579.0
2022-06-08 15:50:00,131.36,131.55,131.17,131.51,35248.0,131.36,131.55,131.17,131.51,35248.0
2022-06-08 15:55:00,131.46,131.62,131.35,131.42,65118.0,131.46,131.62,131.35,131.42,65118.0
2022-06-09 09:30:00,131.4,133.69,131.17,131.99,114939.0,131.4,133.69,131.17,131.99,114939.0
2022-06-09 09:35:00,132.02,132.22,130.64,130.96,45947.0,132.02,132.22,130.64,130.96,45947.0
2022-06-09 09:40:00,130.94,131.01,130.11,130.47,77199.0,130.94,131.01,130.11,130.47,77199.0
2022-06-09 09:45:00,130.3,131.56,130.17,131.56,25473.0,130.3,131.56,130.17,131.56,25473.0
2022-06-09 09:50:00,131.53,132.39,131.53,131.84,33880.0,131.53,132.39,131.53,131.84,33880.0
2022-06-09 09:55:00,131.94,132.17,131.61,131.96,11920.0,131.94,132.17,131.61,131.96,11920.0
2022-06-09 10:00:00,131.96,132.27,131.51,131.99,22050.0,131.96,132.27,131.51,131.99,22050.0
2022-06-09 10:05:00,132.07,132.7,131.93,132.43,35113.0,132.07,132.7,131.93,132.43,35113.0
2022-06-09 10:10:00,132.43,132.62,131.9,132.4,17448.0,132.43,132.62,131.9,132.4,17448.0
2022-06-09 10:15:00,132.4,132.87,132.31,132.32,24206.0,132.4,132.87,132.31,132.32,24206.0
2022-06-09 10:20:00,132.36,132.36,131.7,131.7,6876.0,132.36,132.36,131.7,131.7,6876.0
2022-06-09 10:25:00,131.77,132.32,131.62,132.32,14665.0,131.77,132.32,131.62,132.32,14665.0
2022-06-09 10:30:00,132.35,132.75,132.29,132.52,19891.0,132.35,132.75,132.29,132.52,19891.0
2022-06-09 10:35:00,132.52,132.75,132.2,132.63,34302.0,132.52,132.75,132.2,132.63,34302.0
2022-06-09 10:40:00,132.69,132.69,132.22,132.46,22835.0,132.69,132.69,132.22,132.46,22835.0
2022-06-09 10:45:00,132.36,132.43,131.83,131.96,10216.0,132.36,132.43,131.83,131.96,10216.0
2022-06-09 10:50:00,131.84,131.88,131.0,131.09,13673.0,131.84,131.88,131.0,131.09,13673.0
2022-06-09 10:55:00,131.05,131.68,131.05,131.66,2974.0,131.05,131.68,131.05,131.66,2974.0
2022-06-09 11:00:00,131.59,131.63,131.22,131.22,6723.0,131.59,131.63,131.22,131.22,6723.0
2022-06-09 11:05:00,131.14,131.29,131.04,131.27,7674.0,131.14,131.29,131.04,131.27,7674.0
2022-06-09 11:10:00,131.3,131.37,131.22,131.26,13571.0,131.3,131.37,131.22,131.26,13571.0
2022-06-09 11:15:00,131.31,131.39,131.19,131.34,14473.0,131.31,131.39,131.19,131.34,14473.0
2022-06-09 11:20:00,131.27,131.59,131.21,131.59,17075.0,131.27,131.59,131.21,131.59,17075.0
2022-06-09 11:25:00,131.56,131.71,131.42,131.58,129894.0,131.56,131.71,131.42,131.58,129894.0
2022-06-09 11:30:00,131.6,131.69,131.24,131.35,8056.0,131.6,131.69,131.24,131.35,8056.0
2022-06-09 11:35:00,131.28,131.63,131.28,131.61,8264.0,131.28,131.63,131.28,131.61,8264.0
2022-06-09 11:40:00,131.64,131.93,131.63,131.9,10834.0,131.64,131.93,131.63,131.9,10834.0
2022-06-09 11:45:00,131.9,132.08,131.57,131.67,5400.0,131.9,132.08,131.57,131.67,5400.0
2022-06-09 11:50:00,131.44,131.95,131.37,131.95,36343.0,131.44,131.95,131.37,131.95,36343.0
2022-06-09 11:55:00,132.0,132.16,131.67,131.69,14351.0,132.0,132.16,131.67,131.69,14351.0
2022-06-09 12:00:00,131.63,131.79,131.31,131.36,5960.0,131.63,131.79,131.31,131.36,5960.0
2022-06-09 12:05:00,131.35,131.42,131.25,131.26,7387.0,131.35,131.42,131.25,131.26,7387.0
2022-06-09 12:10:00,131.22,131.32,131.04,131.2,10744.0,131.22,131.32,131.04,131.2,10744.0
2022-06-09 12:15:00,131.2,131.2,130.64,130.95,10187.0,131.2,131.2,130.64,130.95,10187.0
2022-06-09 12:20:00,130.92,131.33,130.92,131.2,7627.0,130.92,131.33,130.92,131.2,7627.0
2022-06-09 12:25:00,131.25,131.5,131.25,131.48,7791.0,131.25,131.5,131.25,131.48,7791.0
2022-06-09 12:30:00,131.38,131.67,131.37,131.67,6768.0,131.38,131.67,131.37,131.67,6768.0
2022-06-09 12:35:00,131.63,131.9,131.62,131.87,4897.0,131.63,131.9,131.62,131.87,4897.0
2022-06-09 12:40:00,131.92,132.02,131.86,131.89,16019.0,131.92,132.02,131.86,131.89,16019.0
2022-06-09 12:45:00,131.83,131.88,131.55,131.8,5704.0,131.83,131.88,131.55,131.8,5704.0
2022-06-09 12:50:00,131.73,131.93,131.73,131.77,11344.0,131.73,131.93,131.73,131.77,11344.0
2022-06-09 12:55:00,131.73,132.0,131.7,131.96,12836.0,131.73,132.0,131.7,131.96,12836.0
2022-06-09 13:00:00,132.0,132.0,131.71,131.83,5448.0,132.0,132.0,131.71,131.83,5448.0
2022-06-09 13:05:00,131.92,132.05,131.75,131.8,8499.0,131.92,132.05,131.75,131.8,8499.0
2022-06-09 13:10:00,131.87,132.17,131.87,131.9,15790.0,131.87,132.17,131.87,131.9,15790.0
2022-06-09 13:15:00,131.91,131.94,131.8,131.9,12203.0,131.91,131.94,131.8,131.9,12203.0
2022-06-09 13:20:00,131.95,131.95,131.68,131.78,6560.0,131.95,131.95,131.68,131.78,6560.0
2022-06-09 13:25:00,131.78,131.9,131.64,131.66,6903.0,131.78,131.9,131.64,131.66,6903.0
2022-06-09 13:30:00,131.66,131.66,131.36,131.4,3982.0,131.66,131.66,131.36,131.4,3982.0
2022-06-09 13:35:00,131.38,131.45,131.24,131.34,5200.0,131.38,131.45,131.24,131.34,5200.0
2022-06-09 13:40:00,131.45,131.45,131.09,131.09,7931.0,131.45,131.45,131.09,131.09,7931.0
2022-06-09 13:45:00,131.15,131.24,130.98,131.07,11756.0,131.15,131.24,130.98,131.07,11756.0
2022-06-09 13:50:00,131.11,131.25,131.07,131.21,12914.0,131.11,131.25,131.07,131.21,12914.0
2022-06-09 13:55:00,131.18,131.25,131.15,131.2,5763.0,131.18,131.25,131.15,131.2,5763.0
2022-06-09 14:00:00,131.17,131.25,131.11,131.15,6700.0,131.17,131.25,131.11,131.15,6700.0
2022-06-09 14:05:00,131.14,131.15,130.99,131.09,8117.0,131.14,131.15,130.99,131.09,8117.0
2022-06-09 14:10:00,131.11,131.18,130.91,130.97,10428.0,131.11,131.18,130.91,130.97,10428.0
2022-06-09 14:15:00,130.91,131.03,130.86,130.91,8280.0,130.91,131.03,130.86,130.91,8280.0
2022-06-09 14:20:00,130.9,131.0,130.51,130.6,257474.0,130.9,131.0,130.51,130.6,257474.0
2022-06-09 14:25:00,130.56,130.56,130.21,130.21,4800.0,130.56,130.56,130.21,130.21,4800.0
2022-06-09 14:30:00,130.19,130.23,129.84,129.84,11702.0,130.19,130.23,129.84,129.84,11702.0
2022-06-09 14:35:00,129.88,129.88,129.65,129.74,21840.0,129.88,129.88,129.65,129.74,21840.0
2022-06-09 14:40:00,129.71,130.05,129.7,129.77,22147.0,129.71,130.05,129.7,129.77,22147.0
2022-06-09 14:45:00,129.78,130.33,129.75,130.28,8163.0,129.78,130.33,129.75,130.28,8163.0
2022-06-09 14:50:00,130.34,130.46,130.26,130.39,11806.0,130.34,130.46,130.26,130.39,11806.0
2022-06-09 14:55:00,130.38,130.38,130.1,130.15,33266.0,130.38,130.38,130.1,130.15,33266.0
2022-06-09 15:00:00,130.14,130.28,129.55,129.6,41338.0,130.14,130.28,129.55,129.6,41338.0
2022-06-09 15:05:00,129.58,129.83,129.48,129.82,24586.0,129.58,129.83,129.48,129.82,24586.0
2022-06-09 15:10:00,129.85,130.08,129.75,130.08,8574.0,129.85,130.08,129.75,130.08,8574.0
2022-06-09 15:15:00,130.06,130.17,129.94,130.13,22568.0,130.06,130.17,129.94,130.13,22568.0
2022-06-09 15:20:00,130.11,130.28,130.0,130.03,7083.0,130.11,130.28,130.0,130.03,7083.0
2022-06-09 15:25:00,130.02,130.02,129.48,129.48,11236.0,130.02,130.02,129.48,129.48,11236.0
2022-06-09 15:30:00,129.5,129.56,129.42,129.5,11989.0,129.5,129.56,129.42,129.5,11989.0
2022-06-09 15:35:00,129.5,129.61,129.39,129.43,15225.0,129.5,129.61,129.39,129.43,15225.0
2022-06-09 15:40:00,129.4,129.42,129.16,129.24,330377.0,129.4,129.42,129.16,129.24,330377.0
2022-06-09 15:45:00,129.22,129.4,129.12,129.32,35082.0,129.22,129.4,129.12,129.32,35082.0
2022-06-09 15:50:00,129.28,129.61,129.2,129.6,43053.0,129.28,129.61,129.2,129.6,43053.0
2022-06-09 15:55:00,129.63,129.65,129.17,129.22,81682.0,129.63,129.65,129.17,129.22,81682.0
2022-06-10 09:30:00,126.5,127.19,125.07,125.38,81290.0,126.5,127.19,125.07,125.38,81290.0
2022-06-10 09:35:00,125.33,126.48,125.14,126.03,21370.0,125.33,126.48,125.14,126.03,21370.0
2022-06-10 09:40:00,126.16,127.33,126.04,127.24,20072.0,126.16,127.33,126.04,127.24,20072.0
2022-06-10 09:45:00,127.28,128.32,127.26,127.66,52925.0,127.28,128.32,127.26,127.66,52925.0
2022-06-10 09:50:00,127.72,128.05,127.16,127.45,53030.0,127.72,128.05,127.16,127.45,53030.0
2022-06-10 09:55:00,127.36,127.67,126.89,127.45,31464.0,127.36,127.67,126.89,127.45,31464.0
2022-06-10 10:00:00,127.4,127.4,126.86,127.24,17021.0,127.4,127.4,126.86,127.24,17021.0
2022-06-10 10:05:00,127.27,127.44,126.55,126.59,23721.0,127.27,127.44,126.55,126.59,23721.0
2022-06-10 10:10:00,126.64,126.86,126.14,126.48,12401.0,126.64,126.86,126.14,126.48,12401.0
2022-06-10 10:15:00,126.35,126.63,126.19,126.48,6387.0,126.35,126.63,126.19,126.48,6387.0
2022-06-10 10:20:00,126.55,126.79,126.31,126.66,8100.0,126.55,126.79,126.31,126.66,8100.0
2022-06-10 10:25:00,126.56,127.11,126.4,126.4,8563.0,126.56,127.11,126.4,126.4,8563.0
2022-06-10 10:30:00,126.24,126.72,126.21,126.6,8667.0,126.24,126.72,126.21,126.6,8667.0
2022-06-10 10:35:00,126.62,126.65,126.07,126.07,13828.0,126.62,126.65,126.07,126.07,13828.0
2022-06-10 10:40:00,126.03,126.03,125.53,125.74,23534.0,126.03,126.03,125.53,125.74,23534.0
2022-06-10 10:45:00,125.76,125.97,125.71,125.72,5056.0,125.76,125.97,125.71,125.72,5056.0
2022-06-10 10:50:00,125.82,126.0,125.7,125.82,14158.0,125.82,126.0,125.7,125.82,14158.0
2022-06-10 10:55:00,125.83,125.91,125.6,125.6,4324.0,125.83,125.91,125.6,125.6,4324.0
2022-06-10 11:00:00,125.56,125.88,125.46,125.74,16546.0,125.56,125.88,125.46,125.74,16546.0
2022-06-10 11:05:00,125.73,125.73,125.22,125.33,15833.0,125.73,125.73,125.22,125.33,15833.0
2022-06-10 11:10:00,125.41,125.41,125.0,125.0,20566.0,125.41,125.41,125.0,125.0,20566.0
2022-06-10 11:15:00,125.0,125.95,124.93,125.95,14870.0,125.0,125.95,124.93,125.95,14870.0
2022-06-10 11:20:00,126.0,126.1,125.74,126.0,20549.0,126.0,126.1,125.74,126.0,20549.0
2022-06-10 11:25:00,126.0,126.25,125.86,126.07,21783.0,126.0,126.25,125.86,126.07,21783.0
2022-06-10 11:30:00,126.12,126.94,126.08,126.94,12341.0,126.12,126.94,126.08,126.94,12341.0
2022-06-10 11:35:00,126.87,127.0,126.76,126.88,8422.0,126.87,127.0,126.76,126.88,8422.0
2022-06-10 11:40:00,126.94,127.48,126.86,127.4,12399.0,126.94,127.48,126.86,127.4,12399.0
2022-06-10 11:45:00,127.4,127.76,127.27,127.55,6867.0,127.4,127.76,127.27,127.55,6867.0
2022-06-10 11:50:00,127.57,127.78,127.5,127.58,13515.0,127.57,127.78,127.5,127.58,13515.0
2022-06-10 11:55:00,127.55,128.09,127.45,127.9,14109.0,127.55,128.09,127.45,127.9,14109.0
2022-06-10 12:00:00,127.89,128.0,127.51,127.51,25892.0,127.89,128.0,127.51,127.51,25892.0
2022-06-10 12:05:00,127.52,127.7,127.43,127.48,21443.0,127.52,127.7,127.43,127.48,21443.0
2022-06-10 12:10:00,127.47,127.49,127.22,127.34,10750.0,127.47,127.49,127.22,127.34,10750.0
2022-06-10 12:15:00,127.36,127.45,127.08,127.35,20981.0,127.36,127.45,127.08,127.35,20981.0
2022-06-10 12:20:00,127.39,127.53,126.97,127.03,13051.0,127.39,127.53,126.97,127.03,13051.0
2022-06-10 12:25:00,127.02,127.15,126.8,127.15,9784.0,127.02,127.15,126.8,127.15,9784.0
2022-06-10 12:30:00,127.29,127.31,126.94,127.03,16974.0,127.29,127.31,126.94,127.03,16974.0
2022-06-10 12:35:00,127.0,127.63,127.0,127.62,4319.0,127.0,127.63,127.0,127.62,4319.0
2022-06-10 12:40:00,127.64,127.92,127.64,127.87,8100.0,127.64,127.92,127.64,127.87,8100.0
2022-06-10 12:45:00,127.9,127.94,127.56,127.56,7500.0,127.9,127.94,127.56,127.56,7500.0
2022-06-10 12:50:00,127.55,127.55,127.26,127.32,5572.0,127.55,127.55,127.26,127.32,5572.0
2022-06-10 12:55:00,127.33,127.47,127.21,127.47,7735.0,127.33,127.47,127.21,127.47,7735.0
2022-06-10 13:00:00,127.47,127.58,127.39,127.44,9134.0,127.47,127.58,127.39,127.44,9134.0
2022-06-10 13:05:00,127.44,127.49,127.27,127.37,9267.0,127.44,127.49,127.27,127.37,9267.0
2022-06-10 13:10:00,127.38,127.47,127.16,127.46,17405.0,127.38,127.47,127.16,127.46,17405.0
2022-06-10 13:15:00,127.43,127.62,127.38,127.51,38689.0,127.43,127.62,127.38,127.51,38689.0
2022-06-10 13:20:00,127.53,127.55,127.31,127.42,15253.0,127.53,127.55,127.31,127.42,15253.0
2022-06-10 13:25:00,127.42,127.43,127.16,127.23,7428.0,127.42,127.43,127.16,127.23,7428.0
2022-06-10 13:30:00,127.2,127.2,127.01,127.09,7200.0,127.2,127.2,127.01,127.09,7200.0
2022-06-10 13:35:00,127.22,127.41,127.09,127.33,8234.0,127.22,127.41,127.09,127.33,8234.0
2022-06-10 13:40:00,127.4,127.44,127.23,127.34,9333.0,127.4,127.44,127.23,127.34,9333.0
2022-06-10 13:45:00,127.34,127.61,127.3,127.59,9203.0,127.34,127.61,127.3,127.59,9203.0
2022-06-10 13:50:00,127.66,127.74,127.45,127.49,4250.0,127.66,127.74,127.45,127.49,4250.0
2022-06-10 13:55:00,127.44,127.51,127.31,127.51,4000.0,127.44,127.51,127.31,127.51,4000.0
2022-06-10 14:00:00,127.55,127.6,127.42,127.42,4300.0,127.55,127.6,127.42,127.42,4300.0
2022-06-10 14:05:00,127.44,127.82,127.44,127.82,7123.0,127.44,127.82,127.44,127.82,7123.0
2022-06-10 14:10:00,127.8,127.99,127.75,127.97,10343.0,127.8,127.99,127.75,127.97,10343.0
2022-06-10 14:15:00,128.0,128.19,127.91,128.08,11751.0,128.0,128.19,127.91,128.08,11751.0
2022-06-10 14:20:00,128.13,128.4,128.13,128.32,15218.0,128.13,128.4,128.13,128.32,15218.0
2022-06-10 14:25:00,128.4,128.4,127.8,127.83,41053.0,128.4,128.4,127.8,127.83,41053.0
2022-06-10 14:30:00,127.86,128.05,127.82,128.03,4250.0,127.86,128.05,127.82,128.03,4250.0
2022-06-10 14:35:00,127.95,127.96,127.82,127.94,7551.0,127.95,127.96,127.82,127.94,7551.0
2022-06-10 14:40:00,127.9,127.95,127.7,127.93,11988.0,127.9,127.95,127.7,127.93,11988.0
2022-06-10 14:45:00,127.93,128.04,127.86,128.04,14391.0,127.93,128.04,127.86,128.04,14391.0
2022-06-10 14:50:00,128.03,128.07,127.82,127.9,10933.0,128.03,128.07,127.82,127.9,10933.0
2022-06-10 14:55:00,127.88,127.93,127.64,127.86,14011.0,127.88,127.93,127.64,127.86,14011.0
2022-06-10 15:00:00,127.87,128.06,127.38,127.52,23387.0,127.87,128.06,127.38,127.52,23387.0
2022-06-10 15:05:00,127.55,127.81,127.5,127.76,37525.0,127.55,127.81,127.5,127.76,37525.0
2022-06-10 15:10:00,127.74,128.13,127.74,128.13,19730.0,127.74,128.13,127.74,128.13,19730.0
2022-06-10 15:15:00,128.13,128.37,128.1,128.34,10363.0,128.13,128.37,128.1,128.34,10363.0
2022-06-10 15:20:00,128.37,128.41,128.14,128.39,14375.0,128.37,128.41,128.14,128.39,14375.0
2022-06-10 15:25:00,128.39,128.65,128.39,128.46,13128.0,128.39,128.65,128.39,128.46,13128.0
2022-06-10 15:30:00,128.44,128.47,128.25,128.39,18161.0,128.44,128.47,128.25,128.39,18161.0
2022-06-10 15:35:00,128.43,128.74,128.37,128.55,19703.0,128.43,128.74,128.37,128.55,19703.0
2022-06-10 15:40:00,128.51,128.66,128.39,128.46,19283.0,128.51,128.66,128.39,128.46,19283.0
2022-06-10 15:45:00,128.47,128.47,128.13,128.37,29848.0,128.47,128.47,128.13,128.37,29848.0
2022-06-10 15:50:00,128.35,128.57,128.21,128.48,41064.0,128.35,128.57,128.21,128.48,41064.0
2022-06-10 15:55:00,128.55,128.57,127.96,127.96,98699.0,128.55,128.57,127.96,127.96,98699.0
2022-06-13 09:30:00,125.77,127.52,124.9,127.24,64601.0,125.77,127.52,124.9,127.24,64601.0
2022-06-13 09:35:00,127.24,127.3,126.01,126.13,36267.0,127.24,127.3,126.01,126.13,36267.0
2022-06-13 09:40:00,126.15,126.31,125.76,126.03,63643.0,126.15,126.31,125.76,126.03,63643.0
2022-06-13 09:45:00,125.99,126.41,125.98,126.1,44684.0,125.99,126.41,125.98,126.1,44684.0
2022-06-13 09:50:00,126.11,126.29,125.33,125.34,33652.0,126.11,126.29,125.33,125.34,33652.0
2022-06-13 09:55:00,125.32,125.46,124.63,124.71,24997.0,125.32,125.46,124.63,124.71,24997.0
2022-06-13 10:00:00,124.67,125.2,124.38,125.15,28727.0,124.67,125.2,124.38,125.15,28727.0
2022-06-13 10:05:00,125.14,125.51,125.06,125.33,16705.0,125.14,125.51,125.06,125.33,16705.0
2022-06-13 10:10:00,125.33,125.43,124.37,124.43,34344.0,125.33,125.43,124.37,124.43,34344.0
2022-06-13 10:15:00,124.35,124.35,123.54,123.75,19943.0,124.35,124.35,123.54,123.75,19943.0
2022-06-13 10:20:00,123.77,124.0,123.6,123.84,38132.0,123.77,124.0,123.6,123.84,38132.0
2022-06-13 10:25:00,123.85,123.99,123.14,123.32,24659.0,123.85,123.99,123.14,123.32,24659.0
2022-06-13 10:30:00,123.32,123.54,123.16,123.24,13496.0,123.32,123.54,123.16,123.24,13496.0
2022-06-13 10:35:00,123.21,123.43,123.12,123.36,10080.0,123.21,123.43,123.12,123.36,10080.0
2022-06-13 10:40:00,123.27,123.52,122.66,123.06,27231.0,123.27,123.52,122.66,123.06,27231.0
2022-06-13 10:45:00,123.06,123.64,122.9,123.45,16738.0,123.06,123.64,122.9,123.45,16738.0
2022-06-13 10:50:00,123.4,123.53,123.2,123.42,13503.0,123.4,123.53,123.2,123.42,13503.0
2022-06-13 10:55:00,123.39,123.48,123.21,123.4,14514.0,123.39,123.48,123.21,123.4,14514.0
2022-06-13 11:00:00,123.38,123.38,122.7,122.76,18019.0,123.38,123.38,122.7,122.76,18019.0
2022-06-13 11:05:00,122.76,123.2,122.74,123.2,15945.0,122.76,123.2,122.74,123.2,15945.0
2022-06-13 11:10:00,123.14,123.28,122.89,123.11,21022.0,123.14,123.28,122.89,123.11,21022.0
2022-06-13 11:15:00,123.16,123.5,123.12,123.35,13535.0,123.16,123.5,123.12,123.35,13535.0
2022-06-13 11:20:00,123.35,123.78,123.19,123.76,39820.0,123.35,123.78,123.19,123.76,39820.0
2022-06-13 11:25:00,123.74,123.78,123.5,123.69,33217.0,123.74,123.78,123.5,123.69,33217.0
2022-06-13 11:30:00,123.7,124.03,123.55,124.03,25619.0,123.7,124.03,123.55,124.03,25619.0
2022-06-13 11:35:00,124.02,124.4,123.97,124.29,23847.0,124.02,124.4,123.97,124.29,23847.0
2022-06-13 11:40:00,124.3,124.71,124.3,124.68,27725.0,124.3,124.71,124.3,124.68,27725.0
2022-06-13 11:45:00,124.67,124.96,124.47,124.81,21698.0,124.67,124.96,124.47,124.81,21698.0
2022-06-13 11:50:00,124.81,124.94,124.53,124.86,22630.0,124.81,124.94,124.53,124.86,22630.0
2022-06-13 11:55:00,124.84,125.13,124.69,125.09,25103.0,124.84,125.13,124.69,125.09,25103.0
2022-06-13 12:00:00,125.06,125.07,124.51,124.51,23406.0,125.06,125.07,124.51,124.51,23406.0
2022-06-13 12:05:00,124.52,124.91,124.3,124.86,20498.0,124.52,124.91,124.3,124.86,20498.0
2022-06-13 12:10:00,124.78,125.53,124.73,125.27,14157.0,124.78,125.53,124.73,125.27,14157.0
2022-06-13 12:15:00,125.33,125.44,125.03,125.24,14497.0,125.33,125.44,125.03,125.24,14497.0
2022-06-13 12:20:00,125.3,125.42,125.16,125.31,8188.0,125.3,125.42,125.16,125.31,8188.0
2022-06-13 12:25:00,125.28,125.75,125.27,125.73,9635.0,125.28,125.75,125.27,125.73,9635.0
2022-06-13 12:30:00,125.68,125.93,125.61,125.91,12194.0,125.68,125.93,125.61,125.91,12194.0
2022-06-13 12:35:00,125.91,126.38,125.91,126.2,17688.0,125.91,126.38,125.91,126.2,17688.0
2022-06-13 12:40:00,126.22,126.23,125.58,125.62,21470.0,126.22,126.23,125.58,125.62,21470.0
2022-06-13 12:45:00,125.62,125.62,125.08,125.08,8369.0,125.62,125.62,125.08,125.08,8369.0
2022-06-13 12:50:00,125.05,125.13,124.79,124.79,9644.0,125.05,125.13,124.79,124.79,9644.0
2022-06-13 12:55:00,124.81,124.86,124.66,124.68,6223.0,124.81,124.86,124.66,124.68,6223.0
2022-06-13 13:00:00,124.61,124.64,124.38,124.38,11742.0,124.61,124.64,124.38,124.38,11742.0
2022-06-13 13:05:00,124.34,124.35,124.13,124.22,46884.0,124.34,124.35,124.13,124.22,46884.0
2022-06-13 13:10:00,124.17,124.22,123.92,123.96,6596.0,124.17,124.22,123.92,123.96,6596.0
2022-06-13 13:15:00,123.92,124.1,123.79,124.01,6403.0,123.92,124.1,123.79,124.01,6403.0
2022-06-13 13:20:00,123.96,124.14,123.87,123.98,7838.0,123.96,124.14,123.87,123.98,7838.0
2022-06-13 13:25:00,124.02,124.05,123.71,123.94,6949.0,124.02,124.05,123.71,123.94,6949.0
2022-06-13 13:30:00,123.93,123.98,123.72,123.82,8339.0,123.93,123.98,123.72,123.82,8339.0
2022-06-13 13:35:00,123.8,123.93,123.77,123.88,7553.0,123.8,123.93,123.77,123.88,7553.0
2022-06-13 13:40:00,123.86,124.2,123.73,124.19,6998.0,123.86,124.2,123.73,124.19,6998.0
2022-06-13 13:45:00,124.16,124.36,124.11,124.31,12801.0,124.16,124.36,124.11,124.31,12801.0
2022-06-13 13:50:00,124.31,124.31,123.98,124.07,2700.0,124.31,124.31,123.98,124.07,2700.0
2022-06-13 13:55:00,124.11,124.31,123.97,124.18,7970.0,124.11,124.31,123.97,124.18,7970.0
2022-06-13 14:00:00,124.16,124.25,123.94,123.96,5097.0,124.16,124.25,123.94,123.96,5097.0
2022-06-13 14:05:00,123.91,124.01,123.72,123.72,3478.0,123.91,124.01,123.72,123.72,3478.0
2022-06-13 14:10:00,123.7,123.87,123.65,123.74,3030.0,123.7,123.87,123.65,123.74,3030.0
2022-06-13 14:15:00,123.74,123.99,123.73,123.9,4446.0,123.74,123.99,123.73,123.9,4446.0
2022-06-13 14:20:00,123.93,124.09,123.89,123.98,3604.0,123.93,124.09,123.89,123.98,3604.0
2022-06-13 14:25:00,123.9,124.07,123.9,123.96,4243.0,123.9,124.07,123.9,123.96,4243.0
2022-06-13 14:30:00,123.95,124.04,123.56,123.68,7739.0,123.95,124.04,123.56,123.68,7739.0
2022-06-13 14:35:00,123.69,124.0,123.68,123.87,14257.0,123.69,124.0,123.68,123.87,14257.0
2022-06-13 14:40:00,123.84,124.02,123.76,123.96,22317.0,123.84,124.02,123.76,123.96,22317.0
2022-06-13 14:45:00,123.98,124.05,123.85,123.96,3809.0,123.98,124.05,123.85,123.96,3809.0
2022-06-13 14:50:00,123.97,123.99,123.84,123.91,4459.0,123.97,123.99,123.84,123.91,4459.0
2022-06-13 14:55:00,123.86,123.86,123.64,123.73,7672.0,123.86,123.86,123.64,123.73,7672.0
2022-06-13 15:00:00,123.75,123.95,123.55,123.91,9616.0,123.75,123.95,123.55,123.91,9616.0
2022-06-13 15:05:00,123.84,124.07,123.63,123.68,9692.0,123.84,124.07,123.63,123.68,9692.0
2022-06-13 15:10:00,123.7,123.95,123.63,123.88,16094.0,123.7,123.95,123.63,123.88,16094.0
2022-06-13 15:15:00,123.87,124.24,123.66,123.84,20298.0,123.87,124.24,123.66,123.84,20298.0
2022-06-13 15:20:00,123.76,123.93,123.45,123.52,13634.0,123.76,123.93,123.45,123.52,13634.0
2022-06-13 15:25:00,123.45,123.48,123.13,123.16,13421.0,123.45,123.48,123.13,123.16,13421.0
2022-06-13 15:30:00,123.15,123.17,122.88,123.03,16862.0,123.15,123.17,122.88,123.03,16862.0
2022-06-13 15:35:00,123.09,123.28,122.81,122.84,13072.0,123.09,123.28,122.81,122.84,13072.0
2022-06-13 15:40:00,122.85,123.19,122.84,123.07,28135.0,122.85,123.19,122.84,123.07,28135.0
2022-06-13 15:45:00,123.06,123.29,123.0,123.1,25521.0,123.06,123.29,123.0,123.1,25521.0
2022-06-13 15:50:00,123.18,123.56,123.0,123.54,50789.0,123.18,123.56,123.0,123.54,50789.0
2022-06-13 15:55:00,123.51,123.51,122.96,123.2,125659.0,123.51,123.51,122.96,123.2,125659.0
2022-06-14 09:30:00,124.2,124.76,123.42,123.42,25687.0,124.2,124.76,123.42,123.42,25687.0
2022-06-14 09:35:00,123.47,123.47,122.66,122.78,15960.0,123.47,123.47,122.66,122.78,15960.0
2022-06-14 09:40:00,122.85,123.22,122.35,122.5,14317.0,122.85,123.22,122.35,122.5,14317.0
2022-06-14 09:45:00,122.48,122.8,122.12,122.5,9736.0,122.48,122.8,122.12,122.5,9736.0
2022-06-14 09:50:00,122.23,122.87,121.89,122.87,10265.0,122.23,122.87,121.89,122.87,10265.0
2022-06-14 09:55:00,122.94,123.07,122.56,123.06,7386.0,122.94,123.07,122.56,123.06,7386.0
2022-06-14 10:00:00,123.09,123.73,123.09,123.34,16053.0,123.09,123.73,123.09,123.34,16053.0
2022-06-14 10:05:00,123.3,123.3,122.34,122.34,12271.0,123.3,123.3,122.34,122.34,12271.0
2022-06-14 10:10:00,122.4,122.83,122.2,122.47,6564.0,122.4,122.83,122.2,122.47,6564.0
2022-06-14 10:15:00,122.5,122.88,122.5,122.68,5471.0,122.5,122.88,122.5,122.68,5471.0
2022-06-14 10:20:00,122.54,122.59,122.22,122.59,7293.0,122.54,122.59,122.22,122.59,7293.0
2022-06-14 10:25:00,122.59,122.8,122.24,122.35,6265.0,122.59,122.8,122.24,122.35,6265.0
2022-06-14 10:30:00,122.34,122.35,122.0,122.25,17496.0,122.34,122.35,122.0,122.25,17496.0
2022-06-14 10:35:00,122.21,123.07,122.18,122.97,7770.0,122.21,123.07,122.18,122.97,7770.0
2022-06-14 10:40:00,123.02,123.22,122.7,122.88,5993.0,123.02,123.22,122.7,122.88,5993.0
2022-06-14 10:45:00,122.97,123.82,122.93,123.82,1833.0,122.97,123.82,122.93,123.82,1833.0
2022-06-14 10:50:00,123.84,123.92,123.57,123.72,12659.0,123.84,123.92,123.57,123.72,12659.0
2022-06-14 10:55:00,123.61,123.82,123.37,123.37,7630.0,123.61,123.82,123.37,123.37,7630.0
2022-06-14 11:00:00,123.38,123.52,123.25,123.3,2500.0,123.38,123.52,123.25,123.3,2500.0
2022-06-14 11:05:00,123.27,123.29,122.91,123.14,5781.0,123.27,123.29,122.91,123.14,5781.0
2022-06-14 11:10:00,123.06,123.06,122.43,122.46,10847.0,123.06,123.06,122.43,122.46,10847.0
2022-06-14 11:15:00,122.43,122.63,122.39,122.51,7369.0,122.43,122.63,122.39,122.51,7369.0
2022-06-14 11:20:00,122.52,122.67,122.12,122.6,9662.0,122.52,122.67,122.12,122.6,9662.0
2022-06-14 11:25:00,122.59,122.68,122.27,122.57,12226.0,122.59,122.68,122.27,122.57,12226.0
2022-06-14 11:30:00,122.53,122.89,122.43,122.84,12985.0,122.53,122.89,122.43,122.84,12985.0
2022-06-14 11:35:00,122.84,122.96,122.39,122.55,9868.0,122.84,122.96,122.39,122.55,9868.0
2022-06-14 11:40:00,122.41,122.46,122.23,122.26,10561.0,122.41,122.46,122.23,122.26,10561.0
2022-06-14 11:45:00,122.2,122.33,121.94,122.04,7159.0,122.2,122.33,121.94,122.04,7159.0
2022-06-14 11:50:00,122.04,122.04,121.73,121.88,25907.0,122.04,122.04,121.73,121.88,25907.0
2022-06-14 11:55:00,121.91,122.0,121.58,121.67,11115.0,121.91,122.0,121.58,121.67,11115.0
2022-06-14 12:00:00,121.62,121.62,121.02,121.02,18592.0,121.62,121.62,121.02,121.02,18592.0
2022-06-14 12:05:00,121.01,121.1,120.91,121.05,17067.0,121.01,121.1,120.91,121.05,17067.0
2022-06-14 12:10:00,121.04,121.14,120.87,121.0,18331.0,121.04,121.14,120.87,121.0,18331.0
2022-06-14 12:15:00,121.0,121.33,120.96,121.24,8664.0,121.0,121.33,120.96,121.24,8664.0
2022-06-14 12:20:00,121.25,121.33,120.89,121.0,7432.0,121.25,121.33,120.89,121.0,7432.0
2022-06-14 12:25:00,120.93,121.07,120.89,121.07,8983.0,120.93,121.07,120.89,121.07,8983.0
2022-06-14 12:30:00,121.07,121.1,120.86,120.86,12419.0,121.07,121.1,120.86,120.86,12419.0
2022-06-14 12:35:00,120.83,120.86,120.56,120.71,6192.0,120.83,120.86,120.56,120.71,6192.0
2022-06-14 12:40:00,120.72,120.85,120.62,120.62,9314.0,120.72,120.85,120.62,120.62,9314.0
2022-06-14 12:45:00,120.62,120.72,120.56,120.62,6301.0,120.62,120.72,120.56,120.62,6301.0
2022-06-14 12:50:00,120.66,120.95,120.56,120.91,7157.0,120.66,120.95,120.56,120.91,7157.0
2022-06-14 12:55:00,120.87,121.04,120.85,120.88,9277.0,120.87,121.04,120.85,120.88,9277.0
2022-06-14 13:00:00,120.9,121.09,120.87,121.08,5765.0,120.9,121.09,120.87,121.08,5765.0
2022-06-14 13:05:00,121.08,121.27,120.94,121.25,10350.0,121.08,121.27,120.94,121.25,10350.0
2022-06-14 13:10:00,121.27,121.3,121.13,121.21,4562.0,121.27,121.3,121.13,121.21,4562.0
2022-06-14 13:15:00,121.29,121.78,121.26,121.63,8461.0,121.29,121.78,121.26,121.63,8461.0
2022-06-14 13:20:00,121.62,122.12,121.62,121.88,8516.0,121.62,122.12,121.62,121.88,8516.0
2022-06-14 13:25:00,121.86,121.89,121.58,121.58,3305.0,121.86,121.89,121.58,121.58,3305.0
2022-06-14 13:30:00,121.54,121.57,121.47,121.5,4413.0,121.54,121.57,121.47,121.5,4413.0
2022-06-14 13:35:00,121.51,121.54,121.38,121.39,6720.0,121.51,121.54,121.38,121.39,6720.0
2022-06-14 13:40:00,121.3,121.64,121.3,121.52,18402.0,121.3,121.64,121.3,121.52,18402.0
2022-06-14 13:45:00,121.53,121.66,121.42,121.58,5277.0,121.53,121.66,121.42,121.58,5277.0
2022-06-14 13:50:00,121.56,121.73,121.43,121.52,19599.0,121.56,121.73,121.43,121.52,19599.0
2022-06-14 13:55:00,121.46,121.72,121.39,121.39,6051.0,121.46,121.72,121.39,121.39,6051.0
2022-06-14 14:00:00,121.46,121.51,121.31,121.33,3500.0,121.46,121.51,121.31,121.33,3500.0
2022-06-14 14:05:00,121.4,121.6,121.37,121.5,3658.0,121.4,121.6,121.37,121.5,3658.0
2022-06-14 14:10:00,121.46,121.46,121.11,121.29,4857.0,121.46,121.46,121.11,121.29,4857.0
2022-06-14 14:15:00,121.32,121.4,121.29,121.38,2945.0,121.32,121.4,121.29,121.38,2945.0
2022-06-14 14:20:00,121.35,121.48,121.25,121.26,4968.0,121.35,121.48,121.25,121.26,4968.0
2022-06-14 14:25:00,121.33,121.45,121.24,121.34,4372.0,121.33,121.45,121.24,121.34,4372.0
2022-06-14 14:30:00,121.32,121.41,121.14,121.35,5097.0,121.32,121.41,121.14,121.35,5097.0
2022-06-14 14:35:00,121.34,121.43,121.12,121.28,5013.0,121.34,121.43,121.12,121.28,5013.0
2022-06-14 14:40:00,121.2,121.2,120.84,120.9,5832.0,121.2,121.2,120.84,120.9,5832.0
2022-06-14 14:45:00,120.89,120.97,120.72,120.79,2968.0,120.89,120.97,120.72,120.79,2968.0
2022-06-14 14:50:00,120.8,121.08,120.78,121.02,7612.0,120.8,121.08,120.78,121.02,7612.0
2022-06-14 14:55:00,121.0,121.1,120.91,120.97,9289.0,121.0,121.1,120.91,120.97,9289.0
2022-06-14 15:00:00,120.95,120.95,120.77,120.86,7543.0,120.95,120.95,120.77,120.86,7543.0
2022-06-14 15:05:00,120.81,120.87,120.64,120.75,13017.0,120.81,120.87,120.64,120.75,13017.0
2022-06-14 15:10:00,120.79,120.93,120.48,120.58,8767.0,120.79,120.93,120.48,120.58,8767.0
2022-06-14 15:15:00,120.63,120.69,120.54,120.69,14306.0,120.63,120.69,120.54,120.69,14306.0
2022-06-14 15:20:00,120.72,120.95,120.71,120.89,11539.0,120.72,120.95,120.71,120.89,11539.0
2022-06-14 15:25:00,120.93,121.39,120.93,121.26,13788.0,120.93,121.39,120.93,121.26,13788.0
2022-06-14 15:30:00,121.25,121.38,121.1,121.11,18857.0,121.25,121.38,121.1,121.11,18857.0
2022-06-14 15:35:00,121.11,121.48,121.07,121.44,15325.0,121.11,121.48,121.07,121.44,15325.0
2022-06-14 15:40:00,121.44,121.84,121.44,121.57,28818.0,121.44,121.84,121.44,121.57,28818.0
2022-06-14 15:45:00,121.57,121.94,121.44,121.94,20962.0,121.57,121.94,121.44,121.94,20962.0
2022-06-14 15:50:00,121.89,122.09,121.62,121.63,40083.0,121.89,122.09,121.62,121.63,40083.0
2022-06-14 15:55:00,121.65,121.72,121.36,121.37,95908.0,121.65,121.72,121.36,121.37,95908.0
2022-06-15 09:30:00,122.06,122.78,121.84,122.7,38857.0,122.06,122.78,121.84,122.7,38857.0
2022-06-15 09:35:00,122.76,123.34,122.76,123.21,8319.0,122.76,123.34,122.76,123.21,8319.0
2022-06-15 09:40:00,123.15,124.07,123.14,124.01,8544.0,123.15,124.07,123.14,124.01,8544.0
2022-06-15 09:45:00,124.06,124.88,124.01,124.41,15343.0,124.06,124.88,124.01,124.41,15343.0
2022-06-15 09:50:00,124.52,124.69,124.17,124.17,10084.0,124.52,124.69,124.17,124.17,10084.0
2022-06-15 09:55:00,124.25,124.56,124.1,124.15,6038.0,124.25,124.56,124.1,124.15,6038.0
2022-06-15 10:00:00,124.32,124.94,124.29,124.94,12276.0,124.32,124.94,124.29,124.94,12276.0
2022-06-15 10:05:00,124.96,125.84,124.94,125.52,20438.0,124.96,125.84,124.94,125.52,20438.0
2022-06-15 10:10:00,125.6,125.91,125.25,125.7,11861.0,125.6,125.91,125.25,125.7,11861.0
2022-06-15 10:15:00,125.65,125.89,125.47,125.62,7475.0,125.65,125.89,125.47,125.62,7475.0
2022-06-15 10:20:00,125.52,125.63,125.33,125.36,7445.0,125.52,125.63,125.33,125.36,7445.0
2022-06-15 10:25:00,125.27,125.5,124.97,125.06,10156.0,125.27,125.5,124.97,125.06,10156.0
2022-06-15 10:30:00,125.16,125.2,124.4,124.47,12168.0,125.16,125.2,124.4,124.47,12168.0
2022-06-15 10:35:00,124.57,124.62,124.38,124.54,8818.0,124.57,124.62,124.38,124.54,8818.0
2022-06-15 10:40:00,124.44,124.64,124.4,124.6,9305.0,124.44,124.64,124.4,124.6,9305.0
2022-06-15 10:45:00,124.53,124.6,124.37,124.41,11596.0,124.53,124.6,124.37,124.41,11596.0
2022-06-15 10:50:00,124.43,124.57,123.91,123.92,21012.0,124.43,124.57,123.91,123.92,21012.0
2022-06-15 10:55:00,123.92,124.24,123.88,124.2,10655.0,123.92,124.24,123.88,124.2,10655.0
2022-06-15 11:00:00,124.2,124.36,124.03,124.26,6944.0,124.2,124.36,124.03,124.26,6944.0
2022-06-15 11:05:00,124.26,124.55,124.16,124.47,7907.0,124.26,124.55,124.16,124.47,7907.0
2022-06-15 11:10:00,124.51,124.52,124.29,124.43,7684.0,124.51,124.52,124.29,124.43,7684.0
2022-06-15 11:15:00,124.43,124.7,124.42,124.45,8475.0,124.43,124.7,124.42,124.45,8475.0
2022-06-15 11:20:00,124.48,124.56,124.2,124.48,9356.0,124.48,124.56,124.2,124.48,9356.0
2022-06-15 11:25:00,124.48,124.63,124.4,124.55,9719.0,124.48,124.63,124.4,124.55,9719.0
2022-06-15 11:30:00,124.58,124.6,124.22,124.51,10739.0,124.58,124.6,124.22,124.51,10739.0
2022-06-15 11:35:00,124.48,124.76,124.45,124.73,11505.0,124.48,124.76,124.45,124.73,11505.0
2022-06-15 11:40:00,124.73,124.89,124.53,124.64,15654.0,124.73,124.89,124.53,124.64,15654.0
2022-06-15 11:45:00,124.65,124.88,124.64,124.72,6283.0,124.65,124.88,124.64,124.72,6283.0
2022-06-15 11:50:00,124.65,124.68,124.5,124.53,5822.0,124.65,124.68,124.5,124.53,5822.0
2022-06-15 11:55:00,124.64,125.01,124.61,124.95,4251.0,124.64,125.01,124.61,124.95,4251.0
2022-06-15 12:00:00,125.0,125.26,125.0,125.17,6946.0,125.0,125.26,125.0,125.17,6946.0
2022-06-15 12:05:00,125.17,125.18,124.99,125.03,5828.0,125.17,125.18,124.99,125.03,5828.0
2022-06-15 12:10:00,125.07,125.58,125.07,125.55,7631.0,125.07,125.58,125.07,125.55,7631.0
2022-06-15 12:15:00,125.58,125.67,125.49,125.55,9096.0,125.58,125.67,125.49,125.55,9096.0
2022-06-15 12:20:00,125.57,125.66,125.49,125.63,3949.0,125.57,125.66,125.49,125.63,3949.0
2022-06-15 12:25:00,125.64,125.64,125.43,125.48,4639.0,125.64,125.64,125.43,125.48,4639.0
2022-06-15 12:30:00,125.5,125.83,125.5,125.75,10341.0,125.5,125.83,125.5,125.75,10341.0
2022-06-15 12:35:00,125.72,125.79,125.67,125.79,4091.0,125.72,125.79,125.67,125.79,4091.0
2022-06-15 12:40:00,125.76,125.83,125.41,125.45,8350.0,125.76,125.83,125.41,125.45,8350.0
2022-06-15 12:45:00,125.41,125.73,125.41,125.7,4108.0,125.41,125.73,125.41,125.7,4108.0
2022-06-15 12:50:00,125.67,125.68,125.41,125.43,7187.0,125.67,125.68,125.41,125.43,7187.0
2022-06-15 12:55:00,125.45,125.45,125.22,125.28,4807.0,125.45,125.45,125.22,125.28,4807.0
2022-06-15 13:00:00,125.22,125.48,125.21,125.45,7040.0,125.22,125.48,125.21,125.45,7040.0
2022-06-15 13:05:00,125.4,125.44,125.2,125.21,5208.0,125.4,125.44,125.2,125.21,5208.0
2022-06-15 13:10:00,125.3,125.48,125.22,125.36,4368.0,125.3,125.48,125.22,125.36,4368.0
2022-06-15 13:15:00,125.37,125.44,125.25,125.44,3626.0,125.37,125.44,125.25,125.44,3626.0
2022-06-15 13:20:00,125.37,125.6,125.37,125.57,4889.0,125.37,125.6,125.37,125.57,4889.0
2022-06-15 13:25:00,125.48,125.62,125.41,125.55,15746.0,125.48,125.62,125.41,125.55,15746.0
2022-06-15 13:30:00,125.49,125.52,125.06,125.49,10378.0,125.49,125.52,125.06,125.49,10378.0
2022-06-15 13:35:00,125.42,125.84,125.42,125.79,16495.0,125.42,125.84,125.42,125.79,16495.0
2022-06-15 13:40:00,125.79,126.0,125.77,125.82,5928.0,125.79,126.0,125.77,125.82,5928.0
2022-06-15 13:45:00,125.81,125.94,125.67,125.7,6818.0,125.81,125.94,125.67,125.7,6818.0
2022-06-15 13:50:00,125.65,125.73,125.43,125.7,6634.0,125.65,125.73,125.43,125.7,6634.0
2022-06-15 13:55:00,125.61,126.26,125.48,125.95,10889.0,125.61,126.26,125.48,125.95,10889.0
2022-06-15 14:00:00,125.94,126.44,124.41,124.63,15511.0,125.94,126.44,124.41,124.63,15511.0
2022-06-15 14:05:00,124.63,124.95,124.01,124.55,11068.0,124.63,124.95,124.01,124.55,11068.0
2022-06-15 14:10:00,124.48,124.82,124.2,124.7,14491.0,124.48,124.82,124.2,124.7,14491.0
2022-06-15 14:15:00,124.6,125.09,124.44,124.71,13104.0,124.6,125.09,124.44,124.71,13104.0
2022-06-15 14:20:00,124.8,125.04,124.1,124.22,16401.0,124.8,125.04,124.1,124.22,16401.0
2022-06-15 14:25:00,124.23,124.56,124.07,124.11,14989.0,124.23,124.56,124.07,124.11,14989.0
2022-06-15 14:30:00,124.15,124.21,123.15,123.73,13383.0,124.15,124.21,123.15,123.73,13383.0
2022-06-15 14:35:00,123.6,125.31,123.6,125.22,14804.0,123.6,125.31,123.6,125.22,14804.0
2022-06-15 14:40:00,125.13,126.74,125.06,126.59,14789.0,125.13,126.74,125.06,126.59,14789.0
2022-06-15 14:45:00,126.66,126.96,126.3,126.3,30469.0,126.66,126.96,126.3,126.3,30469.0
2022-06-15 14:50:00,126.39,126.71,125.53,125.74,22761.0,126.39,126.71,125.53,125.74,22761.0
2022-06-15 14:55:00,125.95,126.31,125.48,125.76,17593.0,125.95,126.31,125.48,125.76,17593.0
2022-06-15 15:00:00,125.85,126.42,125.78,126.22,13175.0,125.85,126.42,125.78,126.22,13175.0
2022-06-15 15:05:00,126.23,126.41,125.95,126.18,13784.0,126.23,126.41,125.95,126.18,13784.0
2022-06-15 15:10:00,126.22,126.35,125.56,125.94,13755.0,126.22,126.35,125.56,125.94,13755.0
2022-06-15 15:15:00,125.94,126.06,125.63,126.05,13896.0,125.94,126.06,125.63,126.05,13896.0
2022-06-15 15:20:00,126.19,127.06,126.09,127.05,11010.0,126.19,127.06,126.09,127.05,11010.0
2022-06-15 15:25:00,127.01,127.15,126.79,127.11,21261.0,127.01,127.15,126.79,127.11,21261.0
2022-06-15 15:30:00,127.16,127.77,126.89,127.77,20308.0,127.16,127.77,126.89,127.77,20308.0
2022-06-15 15:35:00,127.72,127.84,127.05,127.14,36640.0,127.72,127.84,127.05,127.14,36640.0
2022-06-15 15:40:00,127.12,127.12,126.65,126.66,25813.0,127.12,127.12,126.65,126.66,25813.0
2022-06-15 15:45:00,126.64,126.84,126.38,126.84,25038.0,126.64,126.84,126.38,126.84,25038.0
2022-06-15 15:50:00,126.77,126.77,126.0,126.18,48438.0,126.77,126.77,126.0,126.18,48438.0
2022-06-15 15:55:00,126.16,126.27,125.98,126.16,64459.0,126.16,126.27,125.98,126.16,64459.0
2022-06-16 09:30:00,123.92,124.58,123.28,124.05,22307.0,123.92,124.58,123.28,124.05,22307.0
2022-06-16 09:35:00,123.88,124.49,123.87,124.07,3829.0,123.88,124.49,123.87,124.07,3829.0
2022-06-16 09:40:00,124.15,124.41,123.68,124.4,10525.0,124.15,124.41,123.68,124.4,10525.0
2022-06-16 09:45:00,124.27,125.27,124.27,124.84,7668.0,124.27,125.27,124.27,124.84,7668.0
2022-06-16 09:50:00,124.54,124.69,123.87,124.05,9264.0,124.54,124.69,123.87,124.05,9264.0
2022-06-16 09:55:00,124.06,124.39,123.85,123.96,10029.0,124.06,124.39,123.85,123.96,10029.0
2022-06-16 10:00:00,123.98,124.25,123.82,123.85,8459.0,123.98,124.25,123.82,123.85,8459.0
2022-06-16 10:05:00,123.44,123.52,122.9,123.01,17756.0,123.44,123.52,122.9,123.01,17756.0
2022-06-16 10:10:00,122.98,123.05,122.57,122.99,12813.0,122.98,123.05,122.57,122.99,12813.0
2022-06-16 10:15:00,122.97,123.46,122.87,123.09,9122.0,122.97,123.46,122.87,123.09,9122.0
2022-06-16 10:20:00,123.03,123.63,123.0,123.63,3027.0,123.03,123.63,123.0,123.63,3027.0
2022-06-16 10:25:00,123.77,123.83,123.5,123.68,3475.0,123.77,123.83,123.5,123.68,3475.0
2022-06-16 10:30:00,123.64,123.75,123.1,123.1,3859.0,123.64,123.75,123.1,123.1,3859.0
2022-06-16 10:35:00,123.0,123.06,122.76,122.77,5269.0,123.0,123.06,122.76,122.77,5269.0
2022-06-16 10:40:00,122.73,122.73,122.46,122.46,4489.0,122.73,122.73,122.46,122.46,4489.0
2022-06-16 10:45:00,122.41,122.83,122.41,122.75,6419.0,122.41,122.83,122.41,122.75,6419.0
2022-06-16 10:50:00,122.77,122.96,122.59,122.96,2127.0,122.77,122.96,122.59,122.96,2127.0
2022-06-16 10:55:00,122.91,123.11,122.81,122.88,13674.0,122.91,123.11,122.81,122.88,13674.0
2022-06-16 11:00:00,122.85,123.32,122.76,122.8,24289.0,122.85,123.32,122.76,122.8,24289.0
2022-06-16 11:05:00,122.79,123.02,122.75,123.02,2880.0,122.79,123.02,122.75,123.02,2880.0
2022-06-16 11:10:00,123.04,123.28,122.98,123.18,9948.0,123.04,123.28,122.98,123.18,9948.0
2022-06-16 11:15:00,123.16,123.31,123.11,123.13,4339.0,123.16,123.31,123.11,123.13,4339.0
2022-06-16 11:20:00,123.21,123.28,122.98,123.13,14044.0,123.21,123.28,122.98,123.13,14044.0
2022-06-16 11:25:00,123.07,123.72,123.07,123.23,12762.0,123.07,123.72,123.07,123.23,12762.0
2022-06-16 11:30:00,123.24,123.25,122.75,122.86,10054.0,123.24,123.25,122.75,122.86,10054.0
2022-06-16 11:35:00,122.83,123.0,122.67,122.94,15924.0,122.83,123.0,122.67,122.94,15924.0
2022-06-16 11:40:00,122.89,122.95,122.18,122.38,5672.0,122.89,122.95,122.18,122.38,5672.0
2022-06-16 11:45:00,122.29,122.61,122.09,122.59,12985.0,122.29,122.61,122.09,122.59,12985.0
2022-06-16 11:50:00,122.56,122.93,122.42,122.91,5663.0,122.56,122.93,122.42,122.91,5663.0
2022-06-16 11:55:00,122.92,123.05,122.74,123.03,4721.0,122.92,123.05,122.74,123.03,4721.0
2022-06-16 12:00:00,123.03,123.04,122.69,122.81,13756.0,123.03,123.04,122.69,122.81,13756.0
2022-06-16 12:05:00,122.83,122.84,122.63,122.77,6816.0,122.83,122.84,122.63,122.77,6816.0
2022-06-16 12:10:00,122.84,123.03,122.77,122.99,5102.0,122.84,123.03,122.77,122.99,5102.0
2022-06-16 12:15:00,123.02,123.38,123.01,123.19,5972.0,123.02,123.38,123.01,123.19,5972.0
2022-06-16 12:20:00,123.13,123.46,123.1,123.38,4153.0,123.13,123.46,123.1,123.38,4153.0
2022-06-16 12:25:00,123.47,123.75,123.36,123.65,4525.0,123.47,123.75,123.36,123.65,4525.0
2022-06-16 12:30:00,123.65,123.7,123.19,123.51,4469.0,123.65,123.7,123.19,123.51,4469.0
2022-06-16 12:35:00,123.43,123.43,123.15,123.42,4000.0,123.43,123.43,123.15,123.42,4000.0
2022-06-16 12:40:00,123.44,123.64,123.26,123.6,4057.0,123.44,123.64,123.26,123.6,4057.0
2022-06-16 12:45:00,123.59,123.72,123.43,123.56,2496.0,123.59,123.72,123.43,123.56,2496.0
2022-06-16 12:50:00,123.54,123.76,123.52,123.7,3937.0,123.54,123.76,123.52,123.7,3937.0
2022-06-16 12:55:00,123.64,123.69,123.48,123.69,4168.0,123.64,123.69,123.48,123.69,4168.0
2022-06-16 13:00:00,123.69,123.89,123.68,123.71,3790.0,123.69,123.89,123.68,123.71,3790.0
2022-06-16 13:05:00,123.71,124.04,123.71,124.01,6257.0,123.71,124.04,123.71,124.01,6257.0
2022-06-16 13:10:00,124.01,124.1,123.84,123.96,5701.0,124.01,124.1,123.84,123.96,5701.0
2022-06-16 13:15:00,123.92,124.06,123.83,123.93,5776.0,123.92,124.06,123.83,123.93,5776.0
2022-06-16 13:20:00,123.87,124.0,123.87,123.89,8672.0,123.87,124.0,123.87,123.89,8672.0
2022-06-16 13:25:00,123.89,124.32,123.88,124.19,11245.0,123.89,124.32,123.88,124.19,11245.0
2022-06-16 13:30:00,124.16,124.39,123.99,124.38,9180.0,124.16,124.39,123.99,124.38,9180.0
2022-06-16 13:35:00,124.33,124.33,124.11,124.25,6205.0,124.33,124.33,124.11,124.25,6205.0
2022-06-16 13:40:00,124.29,124.33,123.9,123.9,14936.0,124.29,124.33,123.9,123.9,14936.0
2022-06-16 13:45:00,123.83,124.38,123.83,124.38,15579.0,123.83,124.38,123.83,124.38,15579.0
2022-06-16 13:50:00,124.39,124.6,124.31,124.52,19433.0,124.39,124.6,124.31,124.52,19433.0
2022-06-16 13:55:00,124.48,124.8,124.45,124.48,19009.0,124.48,124.8,124.45,124.48,19009.0
2022-06-16 14:00:00,124.38,125.09,124.34,125.09,52660.0,124.38,125.09,124.34,125.09,52660.0
2022-06-16 14:05:00,125.07,125.38,124.99,125.25,58990.0,125.07,125.38,124.99,125.25,58990.0
2022-06-16 14:10:00,125.1,125.43,125.06,125.38,9243.0,125.1,125.43,125.06,125.38,9243.0
2022-06-16 14:15:00,125.34,125.39,125.04,125.16,8196.0,125.34,125.39,125.04,125.16,8196.0
2022-06-16 14:20:00,125.07,125.1,124.71,124.84,7539.0,125.07,125.1,124.71,124.84,7539.0
2022-06-16 14:25:00,124.79,125.05,124.76,124.89,9937.0,124.79,125.05,124.76,124.89,9937.0
2022-06-16 14:30:00,124.93,125.1,124.77,124.85,8128.0,124.93,125.1,124.77,124.85,8128.0
2022-06-16 14:35:00,124.88,125.04,124.84,124.94,4532.0,124.88,125.04,124.84,124.94,4532.0
2022-06-16 14:40:00,125.02,125.32,124.99,125.23,5194.0,125.02,125.32,124.99,125.23,5194.0
2022-06-16 14:45:00,125.17,125.3,124.91,124.91,8128.0,125.17,125.3,124.91,124.91,8128.0
2022-06-16 14:50:00,124.96,125.15,124.93,124.93,7860.0,124.96,125.15,124.93,124.93,7860.0
2022-06-16 14:55:00,125.0,125.24,124.99,125.24,11175.0,125.0,125.24,124.99,125.24,11175.0
2022-06-16 15:00:00,125.23,125.64,125.19,125.34,12452.0,125.23,125.64,125.19,125.34,12452.0
2022-06-16 15:05:00,125.26,125.41,125.08,125.41,15720.0,125.26,125.41,125.08,125.41,15720.0
2022-06-16 15:10:00,125.43,125.58,125.32,125.38,12051.0,125.43,125.58,125.32,125.38,12051.0
2022-06-16 15:15:00,125.29,125.35,125.15,125.33,6065.0,125.29,125.35,125.15,125.33,6065.0
2022-06-16 15:20:00,125.34,125.46,124.97,125.03,16982.0,125.34,125.46,124.97,125.03,16982.0
2022-06-16 15:25:00,125.0,125.18,124.86,125.09,19731.0,125.0,125.18,124.86,125.09,19731.0
2022-06-16 15:30:00,125.04,125.14,124.79,124.87,15731.0,125.04,125.14,124.79,124.87,15731.0
2022-06-16 15:35:00,124.85,125.07,124.83,125.01,13236.0,124.85,125.07,124.83,125.01,13236.0
2022-06-16 15:40:00,125.03,125.17,124.89,124.92,22890.0,125.03,125.17,124.89,124.92,22890.0
2022-06-16 15:45:00,124.9,125.03,124.4,124.42,41749.0,124.9,125.03,124.4,124.42,41749.0
2022-06-16 15:50:00,124.42,124.87,124.42,124.77,40821.0,124.42,124.87,124.42,124.77,40821.0
2022-06-16 15:55:00,124.78,124.94,124.67,124.86,108845.0,124.78,124.94,124.67,124.86,108845.0
2022-06-17 09:30:00,125.63,126.03,125.41,125.75,117567.0,125.63,126.03,125.41,125.75,117567.0
2022-06-17 09:35:00,125.83,126.12,125.1,125.18,9845.0,125.83,126.12,125.1,125.18,9845.0
2022-06-17 09:40:00,125.22,126.08,125.2,125.88,14409.0,125.22,126.08,125.2,125.88,14409.0
2022-06-17 09:45:00,125.9,125.91,125.21,125.45,7829.0,125.9,125.91,125.21,125.45,7829.0
2022-06-17 09:50:00,125.4,125.4,124.94,125.02,7391.0,125.4,125.4,124.94,125.02,7391.0
2022-06-17 09:55:00,124.94,125.27,124.89,125.17,6904.0,124.94,125.27,124.89,125.17,6904.0
2022-06-17 10:00:00,125.09,125.45,125.07,125.14,8859.0,125.09,125.45,125.07,125.14,8859.0
2022-06-17 10:05:00,125.18,125.35,124.96,124.96,7179.0,125.18,125.35,124.96,124.96,7179.0
2022-06-17 10:10:00,124.95,125.26,124.86,125.2,7826.0,124.95,125.26,124.86,125.2,7826.0
2022-06-17 10:15:00,125.25,125.25,124.79,124.88,13116.0,125.25,125.25,124.79,124.88,13116.0
2022-06-17 10:20:00,124.77,124.98,124.37,124.98,9871.0,124.77,124.98,124.37,124.98,9871.0
2022-06-17 10:25:00,125.01,125.3,124.99,125.18,6808.0,125.01,125.3,124.99,125.18,6808.0
2022-06-17 10:30:00,125.18,125.31,124.74,124.8,11077.0,125.18,125.31,124.74,124.8,11077.0
2022-06-17 10:35:00,124.7,125.01,124.48,124.87,8665.0,124.7,125.01,124.48,124.87,8665.0
2022-06-17 10:40:00,124.84,125.1,124.64,125.05,4812.0,124.84,125.1,124.64,125.05,4812.0
2022-06-17 10:45:00,125.1,125.1,124.82,124.99,9845.0,125.1,125.1,124.82,124.99,9845.0
2022-06-17 10:50:00,124.92,125.1,124.86,125.07,5761.0,124.92,125.1,124.86,125.07,5761.0
2022-06-17 10:55:00,125.12,125.29,124.84,124.85,10725.0,125.12,125.29,124.84,124.85,10725.0
2022-06-17 11:00:00,124.65,125.23,124.51,125.08,10209.0,124.65,125.23,124.51,125.08,10209.0
2022-06-17 11:05:00,124.99,125.0,124.59,124.84,17895.0,124.99,125.0,124.59,124.84,17895.0
2022-06-17 11:10:00,124.84,124.84,123.77,123.91,17903.0,124.84,124.84,123.77,123.91,17903.0
2022-06-17 11:15:00,123.97,124.8,123.93,124.79,23053.0,123.97,124.8,123.93,124.79,23053.0
2022-06-17 11:20:00,124.77,124.77,124.05,124.07,9220.0,124.77,124.77,124.05,124.07,9220.0
2022-06-17 11:25:00,124.02,124.14,123.62,123.95,19272.0,124.02,124.14,123.62,123.95,19272.0
2022-06-17 11:30:00,124.05,124.65,124.05,124.16,8349.0,124.05,124.65,124.05,124.16,8349.0
2022-06-17 11:35:00,124.05,124.25,124.01,124.19,6568.0,124.05,124.25,124.01,124.19,6568.0
2022-06-17 11:40:00,124.25,124.77,124.18,124.71,5793.0,124.25,124.77,124.18,124.71,5793.0
2022-06-17 11:45:00,124.61,124.83,124.57,124.81,5233.0,124.61,124.83,124.57,124.81,5233.0
2022-06-17 11:50:00,124.86,124.93,124.4,124.79,8355.0,124.86,124.93,124.4,124.79,8355.0
2022-06-17 11:55:00,124.85,125.28,124.82,125.23,4784.0,124.85,125.28,124.82,125.23,4784.0
2022-06-17 12:00:00,125.23,125.23,124.96,125.1,6312.0,125.23,125.23,124.96,125.1,6312.0
2022-06-17 12:05:00,125.16,125.38,125.1,125.21,5641.0,125.16,125.38,125.1,125.21,5641.0
2022-06-17 12:10:00,125.27,125.6,125.26,125.6,4140.0,125.27,125.6,125.26,125.6,4140.0
2022-06-17 12:15:00,125.64,125.68,125.32,125.33,2805.0,125.64,125.68,125.32,125.33,2805.0
2022-06-17 12:20:00,125.33,125.6,125.27,125.53,3713.0,125.33,125.6,125.27,125.53,3713.0
2022-06-17 12:25:00,125.54,125.55,125.45,125.48,5132.0,125.54,125.55,125.45,125.48,5132.0
2022-06-17 12:30:00,125.48,125.59,125.27,125.59,4876.0,125.48,125.59,125.27,125.59,4876.0
2022-06-17 12:35:00,125.51,125.84,125.37,125.78,4407.0,125.51,125.84,125.37,125.78,4407.0
2022-06-17 12:40:00,125.89,125.97,125.72,125.89,4249.0,125.89,125.97,125.72,125.89,4249.0
2022-06-17 12:45:00,125.92,126.0,125.69,125.97,12087.0,125.92,126.0,125.69,125.97,12087.0
2022-06-17 12:50:00,125.99,126.04,125.87,126.01,31287.0,125.99,126.04,125.87,126.01,31287.0
2022-06-17 12:55:00,126.05,126.3,126.04,126.07,29562.0,126.05,126.3,126.04,126.07,29562.0
2022-06-17 13:00:00,126.1,126.44,126.01,126.37,32703.0,126.1,126.44,126.01,126.37,32703.0
2022-06-17 13:05:00,126.37,126.67,126.33,126.6,6664.0,126.37,126.67,126.33,126.6,6664.0
2022-06-17 13:10:00,126.61,126.92,126.47,126.75,8861.0,126.61,126.92,126.47,126.75,8861.0
2022-06-17 13:15:00,126.74,126.83,126.67,126.77,9348.0,126.74,126.83,126.67,126.77,9348.0
2022-06-17 13:20:00,126.77,127.04,126.77,127.0,4661.0,126.77,127.04,126.77,127.0,4661.0
2022-06-17 13:25:00,126.98,126.99,126.76,126.8,7967.0,126.98,126.99,126.76,126.8,7967.0
2022-06-17 13:30:00,126.8,127.14,126.8,127.14,6038.0,126.8,127.14,126.8,127.14,6038.0
2022-06-17 13:35:00,127.21,127.34,127.17,127.17,5246.0,127.21,127.34,127.17,127.17,5246.0
2022-06-17 13:40:00,127.13,127.26,127.1,127.15,9797.0,127.13,127.26,127.1,127.15,9797.0
2022-06-17 13:45:00,127.14,127.16,126.85,127.15,12313.0,127.14,127.16,126.85,127.15,12313.0
2022-06-17 13:50:00,127.17,127.39,127.16,127.23,8735.0,127.17,127.39,127.16,127.23,8735.0
2022-06-17 13:55:00,127.19,127.4,126.99,127.17,5105.0,127.19,127.4,126.99,127.17,5105.0
2022-06-17 14:00:00,127.2,127.34,127.04,127.19,7676.0,127.2,127.34,127.04,127.19,7676.0
2022-06-17 14:05:00,127.16,127.29,126.95,127.2,6722.0,127.16,127.29,126.95,127.2,6722.0
2022-06-17 14:10:00,127.16,127.27,127.11,127.17,8133.0,127.16,127.27,127.11,127.17,8133.0
2022-06-17 14:15:00,127.27,127.49,127.21,127.38,7063.0,127.27,127.49,127.21,127.38,7063.0
2022-06-17 14:20:00,127.4,127.53,127.38,127.46,20415.0,127.4,127.53,127.38,127.46,20415.0
2022-06-17 14:25:00,127.46,127.66,127.36,127.5,9324.0,127.46,127.66,127.36,127.5,9324.0
2022-06-17 14:30:00,127.53,127.65,127.41,127.65,15054.0,127.53,127.65,127.41,127.65,15054.0
2022-06-17 14:35:00,127.67,127.91,127.57,127.91,15848.0,127.67,127.91,127.57,127.91,15848.0
2022-06-17 14:40:00,127.85,128.0,127.72,127.8,13832.0,127.85,128.0,127.72,127.8,13832.0
2022-06-17 14:45:00,127.76,127.83,127.59,127.7,8799.0,127.76,127.83,127.59,127.7,8799.0
2022-06-17 14:50:00,127.63,127.73,127.43,127.5,13325.0,127.63,127.73,127.43,127.5,13325.0
2022-06-17 14:55:00,127.44,127.56,127.4,127.48,31981.0,127.44,127.56,127.4,127.48,31981.0
2022-06-17 15:00:00,127.48,127.75,127.39,127.52,15852.0,127.48,127.75,127.39,127.52,15852.0
2022-06-17 15:05:00,127.43,127.58,127.32,127.36,9364.0,127.43,127.58,127.32,127.36,9364.0
2022-06-17 15:10:00,127.32,127.33,126.84,126.98,14588.0,127.32,127.33,126.84,126.98,14588.0
2022-06-17 15:15:00,126.97,127.17,126.92,127.03,16023.0,126.97,127.17,126.92,127.03,16023.0
2022-06-17 15:20:00,127.1,127.21,126.99,127.15,16796.0,127.1,127.21,126.99,127.15,16796.0
2022-06-17 15:25:00,127.15,127.24,127.04,127.13,12049.0,127.15,127.24,127.04,127.13,12049.0
2022-06-17 15:30:00,127.16,127.16,126.49,126.74,17104.0,127.16,127.16,126.49,126.74,17104.0
2022-06-17 15:35:00,126.74,126.86,126.65,126.72,20814.0,126.74,126.86,126.65,126.72,20814.0
2022-06-17 15:40:00,126.72,126.72,126.35,126.37,22042.0,126.72,126.72,126.35,126.37,22042.0
2022-06-17 15:45:00,126.35,126.45,126.27,126.43,23685.0,126.35,126.45,126.27,126.43,23685.0
2022-06-17 15:50:00,126.43,126.43,125.39,125.61,119477.0,126.43,126.43,125.39,125.61,119477.0
2022-06-17 15:55:00,125.65,126.07,125.64,125.78,176213.0,125.65,126.07,125.64,125.78,176213.0
2022-06-21 09:30:00,125.18,127.27,124.87,126.64,45067.0,125.18,127.27,124.87,126.64,45067.0
2022-06-21 09:35:00,126.75,126.97,126.62,126.75,7156.0,126.75,126.97,126.62,126.75,7156.0
2022-06-21 09:40:00,126.75,127.27,126.65,127.24,8005.0,126.75,127.27,126.65,127.24,8005.0
2022-06-21 09:45:00,126.98,127.05,126.52,126.93,14300.0,126.98,127.05,126.52,126.93,14300.0
2022-06-21 09:50:00,126.91,127.75,126.85,127.74,9051.0,126.91,127.75,126.85,127.74,9051.0
2022-06-21 09:55:00,127.69,127.85,127.44,127.69,17785.0,127.69,127.85,127.44,127.69,17785.0
2022-06-21 10:00:00,127.78,128.22,127.77,128.08,9650.0,127.78,128.22,127.77,128.08,9650.0
2022-06-21 10:05:00,128.12,128.12,127.57,127.57,6899.0,128.12,128.12,127.57,127.57,6899.0
2022-06-21 10:10:00,127.58,127.91,127.35,127.83,5225.0,127.58,127.91,127.35,127.83,5225.0
2022-06-21 10:15:00,127.74,127.74,127.19,127.54,6332.0,127.74,127.74,127.19,127.54,6332.0
2022-06-21 10:20:00,127.61,127.75,127.45,127.52,4632.0,127.61,127.75,127.45,127.52,4632.0
2022-06-21 10:25:00,127.45,127.74,127.37,127.74,26582.0,127.45,127.74,127.37,127.74,26582.0
2022-06-21 10:30:00,127.61,127.94,127.52,127.81,8122.0,127.61,127.94,127.52,127.81,8122.0
2022-06-21 10:35:00,127.77,128.24,127.69,128.17,7556.0,127.77,128.24,127.69,128.17,7556.0
2022-06-21 10:40:00,128.23,128.45,128.14,128.38,6133.0,128.23,128.45,128.14,128.38,6133.0
2022-06-21 10:45:00,128.34,128.5,128.32,128.36,7021.0,128.34,128.5,128.32,128.36,7021.0
2022-06-21 10:50:00,128.47,128.75,128.37,128.61,4450.0,128.47,128.75,128.37,128.61,4450.0
2022-06-21 10:55:00,128.66,128.95,128.6,128.76,6534.0,128.66,128.95,128.6,128.76,6534.0
2022-06-21 11:00:00,128.7,128.93,128.66,128.92,4548.0,128.7,128.93,128.66,128.92,4548.0
2022-06-21 11:05:00,128.87,128.92,128.75,128.9,7459.0,128.87,128.92,128.75,128.9,7459.0
2022-06-21 11:10:00,128.96,129.0,128.64,128.72,11750.0,128.96,129.0,128.64,128.72,11750.0
2022-06-21 11:15:00,128.75,128.75,128.41,128.41,11856.0,128.75,128.75,128.41,128.41,11856.0
2022-06-21 11:20:00,128.4,128.42,128.14,128.14,4329.0,128.4,128.42,128.14,128.14,4329.0
2022-06-21 11:25:00,128.15,128.15,127.9,127.95,6844.0,128.15,128.15,127.9,127.95,6844.0
2022-06-21 11:30:00,127.96,128.18,127.93,128.13,6971.0,127.96,128.18,127.93,128.13,6971.0
2022-06-21 11:35:00,128.1,128.14,127.59,127.66,6470.0,128.1,128.14,127.59,127.66,6470.0
2022-06-21 11:40:00,127.67,127.71,127.48,127.58,4317.0,127.67,127.71,127.48,127.58,4317.0
2022-06-21 11:45:00,127.62,127.7,127.48,127.59,2855.0,127.62,127.7,127.48,127.59,2855.0
2022-06-21 11:50:00,127.61,127.63,127.43,127.48,5344.0,127.61,127.63,127.43,127.48,5344.0
2022-06-21 11:55:00,127.51,127.72,127.44,127.63,9316.0,127.51,127.72,127.44,127.63,9316.0
2022-06-21 12:00:00,127.7,127.75,127.19,127.26,7423.0,127.7,127.75,127.19,127.26,7423.0
2022-06-21 12:05:00,127.26,127.47,127.21,127.24,5092.0,127.26,127.47,127.21,127.24,5092.0
2022-06-21 12:10:00,127.3,127.5,127.22,127.44,4723.0,127.3,127.5,127.22,127.44,4723.0
2022-06-21 12:15:00,127.44,127.53,127.35,127.42,3161.0,127.44,127.53,127.35,127.42,3161.0
2022-06-21 12:20:00,127.37,127.41,127.29,127.4,2947.0,127.37,127.41,127.29,127.4,2947.0
2022-06-21 12:25:00,127.36,127.39,127.19,127.22,8671.0,127.36,127.39,127.19,127.22,8671.0
2022-06-21 12:30:00,127.26,127.26,126.83,127.03,10722.0,127.26,127.26,126.83,127.03,10722.0
2022-06-21 12:35:00,127.04,127.38,126.99,127.38,6421.0,127.04,127.38,126.99,127.38,6421.0
2022-06-21 12:40:00,127.41,127.55,127.36,127.42,16560.0,127.41,127.55,127.36,127.42,16560.0
2022-06-21 12:45:00,127.48,127.66,127.4,127.56,11127.0,127.48,127.66,127.4,127.56,11127.0
2022-06-21 12:50:00,127.54,127.68,127.5,127.55,7253.0,127.54,127.68,127.5,127.55,7253.0
2022-06-21 12:55:00,127.5,127.71,127.48,127.63,16233.0,127.5,127.71,127.48,127.63,16233.0
2022-06-21 13:00:00,127.64,127.8,127.62,127.7,30362.0,127.64,127.8,127.62,127.7,30362.0
2022-06-21 13:05:00,127.66,127.77,127.6,127.76,6849.0,127.66,127.77,127.6,127.76,6849.0
2022-06-21 13:10:00,127.84,128.1,127.84,128.1,4567.0,127.84,128.1,127.84,128.1,4567.0
2022-06-21 13:15:00,128.03,128.07,127.83,127.85,15950.0,128.03,128.07,127.83,127.85,15950.0
2022-06-21 13:20:00,127.85,127.89,127.8,127.82,5696.0,127.85,127.89,127.8,127.82,5696.0
2022-06-21 13:25:00,127.84,127.85,127.65,127.66,9185.0,127.84,127.85,127.65,127.66,9185.0
2022-06-21 13:30:00,127.66,127.79,127.64,127.79,3743.0,127.66,127.79,127.64,127.79,3743.0
2022-06-21 13:35:00,127.79,127.79,127.5,127.54,5827.0,127.79,127.79,127.5,127.54,5827.0
2022-06-21 13:40:00,127.5,127.6,127.46,127.55,24297.0,127.5,127.6,127.46,127.55,24297.0
2022-06-21 13:45:00,127.48,127.64,127.39,127.64,8581.0,127.48,127.64,127.39,127.64,8581.0
2022-06-21 13:50:00,127.67,127.79,127.65,127.73,4283.0,127.67,127.79,127.65,127.73,4283.0
2022-06-21 13:55:00,127.7,127.87,127.61,127.61,2982.0,127.7,127.87,127.61,127.61,2982.0
2022-06-21 14:00:00,127.63,127.72,127.59,127.68,4299.0,127.63,127.72,127.59,127.68,4299.0
2022-06-21 14:05:00,127.73,127.83,127.64,127.83,4656.0,127.73,127.83,127.64,127.83,4656.0
2022-06-21 14:10:00,127.84,127.93,127.71,127.72,3473.0,127.84,127.93,127.71,127.72,3473.0
2022-06-21 14:15:00,127.71,127.95,127.7,127.9,7540.0,127.71,127.95,127.7,127.9,7540.0
2022-06-21 14:20:00,127.88,127.89,127.73,127.73,9234.0,127.88,127.89,127.73,127.73,9234.0
2022-06-21 14:25:00,127.75,127.9,127.6,127.9,10307.0,127.75,127.9,127.6,127.9,10307.0
2022-06-21 14:30:00,127.95,128.15,127.95,128.15,4416.0,127.95,128.15,127.95,128.15,4416.0
2022-06-21 14:35:00,128.15,128.15,127.84,127.84,6868.0,128.15,128.15,127.84,127.84,6868.0
2022-06-21 14:40:00,127.82,128.31,127.8,128.31,3700.0,127.82,128.31,127.8,128.31,3700.0
2022-06-21 14:45:00,128.22,128.26,127.96,127.96,7009.0,128.22,128.26,127.96,127.96,7009.0
2022-06-21 14:50:00,128.0,128.01,127.88,127.95,4024.0,128.0,128.01,127.88,127.95,4024.0
2022-06-21 14:55:00,127.97,128.01,127.73,127.88,6765.0,127.97,128.01,127.73,127.88,6765.0
2022-06-21 15:00:00,127.92,128.02,127.86,127.9,16739.0,127.92,128.02,127.86,127.9,16739.0
2022-06-21 15:05:00,127.92,128.01,127.87,127.98,9732.0,127.92,128.01,127.87,127.98,9732.0
2022-06-21 15:10:00,127.95,127.99,127.88,127.98,3911.0,127.95,127.99,127.88,127.98,3911.0
2022-06-21 15:15:00,127.97,128.01,127.76,127.78,25664.0,127.97,128.01,127.76,127.78,25664.0
2022-06-21 15:20:00,127.7,128.09,127.7,128.06,23384.0,127.7,128.09,127.7,128.06,23384.0
2022-06-21 15:25:00,128.09,128.13,127.92,127.93,11973.0,128.09,128.13,127.92,127.93,11973.0
2022-06-21 15:30:00,127.97,128.28,127.83,128.28,21610.0,127.97,128.28,127.83,128.28,21610.0
2022-06-21 15:35:00,128.23,128.23,128.0,128.09,15307.0,128.23,128.23,128.0,128.09,15307.0
2022-06-21 15:40:00,128.1,128.42,128.04,128.4,18910.0,128.1,128.42,128.04,128.4,18910.0
2022-06-21 15:45:00,128.42,128.55,128.37,128.5,22451.0,128.42,128.55,128.37,128.5,22451.0
2022-06-21 15:50:00,128.57,128.85,128.46,128.81,43667.0,128.57,128.85,128.46,128.81,43667.0
2022-06-21 15:55:00,128.81,128.83,128.54,128.83,118782.0,128.81,128.83,128.54,128.83,118782.0
2022-06-22 09:30:00,127.95,128.6,127.59,128.35,26764.0,127.95,128.6,127.59,128.35,26764.0
2022-06-22 09:35:00,128.36,129.28,128.27,128.63,10246.0,128.36,129.28,128.27,128.63,10246.0
2022-06-22 09:40:00,128.74,128.84,128.42,128.49,7750.0,128.74,128.84,128.42,128.49,7750.0
2022-06-22 09:45:00,128.77,129.1,128.6,128.81,19861.0,128.77,129.1,128.6,128.81,19861.0
2022-06-22 09:50:00,128.76,129.3,128.44,129.3,7768.0,128.76,129.3,128.44,129.3,7768.0
2022-06-22 09:55:00,129.38,129.4,129.17,129.21,6165.0,129.38,129.4,129.17,129.21,6165.0
2022-06-22 10:00:00,129.26,129.46,128.92,128.92,13974.0,129.26,129.46,128.92,128.92,13974.0
2022-06-22 10:05:00,128.78,128.98,128.54,128.8,3679.0,128.78,128.98,128.54,128.8,3679.0
2022-06-22 10:10:00,128.95,129.0,128.77,129.0,4493.0,128.95,129.0,128.77,129.0,4493.0
2022-06-22 10:15:00,128.93,129.14,128.71,128.99,8763.0,128.93,129.14,128.71,128.99,8763.0
2022-06-22 10:20:00,129.01,129.06,128.64,129.04,9071.0,129.01,129.06,128.64,129.04,9071.0
2022-06-22 10:25:00,128.97,129.1,128.72,128.77,10140.0,128.97,129.1,128.72,128.77,10140.0
2022-06-22 10:30:00,128.78,128.99,128.69,128.94,11273.0,128.78,128.99,128.69,128.94,11273.0
2022-06-22 10:35:00,128.92,129.6,128.92,129.16,9949.0,128.92,129.6,128.92,129.16,9949.0
2022-06-22 10:40:00,129.23,129.32,128.98,129.22,20677.0,129.23,129.32,128.98,129.22,20677.0
2022-06-22 10:45:00,129.3,129.34,128.89,129.16,7406.0,129.3,129.34,128.89,129.16,7406.0
2022-06-22 10:50:00,129.23,129.53,129.18,129.28,16243.0,129.23,129.53,129.18,129.28,16243.0
2022-06-22 10:55:00,129.32,129.65,129.2,129.61,9282.0,129.32,129.65,129.2,129.61,9282.0
2022-06-22 11:00:00,129.59,129.65,129.1,129.34,9309.0,129.59,129.65,129.1,129.34,9309.0
2022-06-22 11:05:00,129.34,129.55,129.25,129.51,12762.0,129.34,129.55,129.25,129.51,12762.0
2022-06-22 11:10:00,129.52,129.66,129.35,129.38,10043.0,129.52,129.66,129.35,129.38,10043.0
2022-06-22 11:15:00,129.34,130.16,129.34,130.14,17988.0,129.34,130.16,129.34,130.14,17988.0
2022-06-22 11:20:00,130.21,130.32,129.92,130.3,5377.0,130.21,130.32,129.92,130.3,5377.0
2022-06-22 11:25:00,130.21,130.31,130.18,130.22,8006.0,130.21,130.31,130.18,130.22,8006.0
2022-06-22 11:30:00,130.21,130.45,130.11,130.11,6509.0,130.21,130.45,130.11,130.11,6509.0
2022-06-22 11:35:00,130.16,130.18,129.72,129.72,6022.0,130.16,130.18,129.72,129.72,6022.0
2022-06-22 11:40:00,129.68,129.73,129.14,129.14,8930.0,129.68,129.73,129.14,129.14,8930.0
2022-06-22 11:45:00,128.97,129.08,128.76,129.01,4807.0,128.97,129.08,128.76,129.01,4807.0
2022-06-22 11:50:00,128.99,129.07,128.74,128.83,8027.0,128.99,129.07,128.74,128.83,8027.0
2022-06-22 11:55:00,128.79,128.84,128.3,128.41,4545.0,128.79,128.84,128.3,128.41,4545.0
2022-06-22 12:00:00,128.32,128.86,128.32,128.5,10076.0,128.32,128.86,128.32,128.5,10076.0
2022-06-22 12:05:00,128.5,128.5,128.15,128.24,2851.0,128.5,128.5,128.15,128.24,2851.0
2022-06-22 12:10:00,128.3,128.5,128.17,128.44,2892.0,128.3,128.5,128.17,128.44,2892.0
2022-06-22 12:15:00,128.45,128.46,128.3,128.38,3455.0,128.45,128.46,128.3,128.38,3455.0
2022-06-22 12:20:00,128.45,128.82,128.44,128.5,4530.0,128.45,128.82,128.44,128.5,4530.0
2022-06-22 12:25:00,128.5,128.8,128.5,128.79,3547.0,128.5,128.8,128.5,128.79,3547.0
2022-06-22 12:30:00,128.8,129.08,128.78,129.05,8691.0,128.8,129.08,128.78,129.05,8691.0
2022-06-22 12:35:00,129.1,129.22,129.05,129.06,4703.0,129.1,129.22,129.05,129.06,4703.0
2022-06-22 12:40:00,129.1,129.2,129.1,129.15,3208.0,129.1,129.2,129.1,129.15,3208.0
2022-06-22 12:45:00,129.12,129.17,129.04,129.09,1764.0,129.12,129.17,129.04,129.09,1764.0
2022-06-22 12:50:00,129.03,129.15,128.89,129.15,6500.0,129.03,129.15,128.89,129.15,6500.0
2022-06-22 12:55:00,129.12,129.18,128.99,129.17,3892.0,129.12,129.18,128.99,129.17,3892.0
2022-06-22 13:00:00,129.19,129.19,128.88,128.95,9462.0,129.19,129.19,128.88,128.95,9462.0
2022-06-22 13:05:00,128.97,129.03,128.9,129.0,3565.0,128.97,129.03,128.9,129.0,3565.0
2022-06-22 13:10:00,129.08,129.11,128.79,128.92,18250.0,129.08,129.11,128.79,128.92,18250.0
2022-06-22 13:15:00,128.92,129.16,128.89,129.16,3919.0,128.92,129.16,128.89,129.16,3919.0
2022-06-22 13:20:00,129.18,129.24,129.04,129.22,7744.0,129.18,129.24,129.04,129.22,7744.0
2022-06-22 13:25:00,129.24,129.31,129.09,129.19,3370.0,129.24,129.31,129.09,129.19,3370.0
2022-06-22 13:30:00,129.21,129.25,129.07,129.07,4297.0,129.21,129.25,129.07,129.07,4297.0
2022-06-22 13:35:00,129.01,129.11,128.82,128.97,21890.0,129.01,129.11,128.82,128.97,21890.0
2022-06-22 13:40:00,128.91,128.93,128.73,128.82,12302.0,128.91,128.93,128.73,128.82,12302.0
2022-06-22 13:45:00,128.79,128.89,128.72,128.85,5889.0,128.79,128.89,128.72,128.85,5889.0
2022-06-22 13:50:00,128.82,128.98,128.77,128.79,8227.0,128.82,128.98,128.77,128.79,8227.0
2022-06-22 13:55:00,128.86,128.87,128.71,128.85,3307.0,128.86,128.87,128.71,128.85,3307.0
2022-06-22 14:00:00,128.87,129.11,128.82,129.04,4277.0,128.87,129.11,128.82,129.04,4277.0
2022-06-22 14:05:00,129.0,129.48,129.0,129.4,6548.0,129.0,129.48,129.0,129.4,6548.0
2022-06-22 14:10:00,129.35,129.61,129.35,129.6,4193.0,129.35,129.61,129.35,129.6,4193.0
2022-06-22 14:15:00,129.66,129.74,129.51,129.55,4699.0,129.66,129.74,129.51,129.55,4699.0
2022-06-22 14:20:00,129.55,129.55,129.28,129.44,4866.0,129.55,129.55,129.28,129.44,4866.0
2022-06-22 14:25:00,129.39,129.42,129.25,129.41,5944.0,129.39,129.42,129.25,129.41,5944.0
2022-06-22 14:30:00,129.4,129.56,129.37,129.55,7157.0,129.4,129.56,129.37,129.55,7157.0
2022-06-22 14:35:00,129.54,129.66,129.49,129.6,8335.0,129.54,129.66,129.49,129.6,8335.0
2022-06-22 14:40:00,129.51,129.7,129.46,129.66,6045.0,129.51,129.7,129.46,129.66,6045.0
2022-06-22 14:45:00,129.66,129.68,129.5,129.55,5396.0,129.66,129.68,129.5,129.55,5396.0
2022-06-22 14:50:00,129.55,129.64,129.36,129.6,9085.0,129.55,129.64,129.36,129.6,9085.0
2022-06-22 14:55:00,129.69,129.79,129.62,129.78,6319.0,129.69,129.79,129.62,129.78,6319.0
2022-06-22 15:00:00,129.78,129.91,129.57,129.91,12513.0,129.78,129.91,129.57,129.91,12513.0
2022-06-22 15:05:00,129.84,129.96,129.83,129.9,8697.0,129.84,129.96,129.83,129.9,8697.0
2022-06-22 15:10:00,129.9,129.97,129.67,129.77,11229.0,129.9,129.97,129.67,129.77,11229.0
2022-06-22 15:15:00,129.77,129.79,129.39,129.48,8628.0,129.77,129.79,129.39,129.48,8628.0
2022-06-22 15:20:00,129.46,129.58,129.36,129.4,9660.0,129.46,129.58,129.36,129.4,9660.0
2022-06-22 15:25:00,129.4,129.4,128.79,128.87,11129.0,129.4,129.4,128.79,128.87,11129.0
2022-06-22 15:30:00,128.86,129.04,128.84,128.9,15939.0,128.86,129.04,128.84,128.9,15939.0
2022-06-22 15:35:00,128.88,128.9,128.79,128.85,12104.0,128.88,128.9,128.79,128.85,12104.0
2022-06-22 15:40:00,128.81,128.96,128.75,128.92,21350.0,128.81,128.96,128.75,128.92,21350.0
2022-06-22 15:45:00,128.92,128.97,128.51,128.53,16952.0,128.92,128.97,128.51,128.53,16952.0
2022-06-22 15:50:00,128.5,129.11,128.5,129.09,43831.0,128.5,129.11,128.5,129.09,43831.0
2022-06-22 15:55:00,129.09,129.11,128.55,128.57,88497.0,129.09,129.11,128.55,128.57,88497.0
2022-06-23 09:30:00,130.05,130.05,129.33,129.65,18467.0,130.05,130.05,129.33,129.65,18467.0
2022-06-23 09:35:00,129.66,129.66,128.62,128.64,9110.0,129.66,129.66,128.62,128.64,9110.0
2022-06-23 09:40:00,128.52,128.88,128.45,128.57,15730.0,128.52,128.88,128.45,128.57,15730.0
2022-06-23 09:45:00,128.56,129.72,128.32,129.4,15537.0,128.56,129.72,128.32,129.4,15537.0
2022-06-23 09:50:00,129.37,129.42,128.83,128.92,11189.0,129.37,129.42,128.83,128.92,11189.0
2022-06-23 09:55:00,128.94,129.63,128.89,129.63,11612.0,128.94,129.63,128.89,129.63,11612.0
2022-06-23 10:00:00,129.58,130.1,129.32,129.74,17835.0,129.58,130.1,129.32,129.74,17835.0
2022-06-23 10:05:00,129.72,129.82,129.28,129.47,9955.0,129.72,129.82,129.28,129.47,9955.0
2022-06-23 10:10:00,129.49,130.09,129.46,129.78,14687.0,129.49,130.09,129.46,129.78,14687.0
2022-06-23 10:15:00,129.75,129.84,129.56,129.7,11732.0,129.75,129.84,129.56,129.7,11732.0
2022-06-23 10:20:00,129.82,130.15,129.74,130.1,14155.0,129.82,130.15,129.74,130.1,14155.0
2022-06-23 10:25:00,130.05,130.43,129.79,130.41,15809.0,130.05,130.43,129.79,130.41,15809.0
2022-06-23 10:30:00,130.58,130.73,130.18,130.27,6637.0,130.58,130.73,130.18,130.27,6637.0
2022-06-23 10:35:00,130.32,131.0,130.18,131.0,10059.0,130.32,131.0,130.18,131.0,10059.0
2022-06-23 10:40:00,131.16,131.31,130.77,130.87,6849.0,131.16,131.31,130.77,130.87,6849.0
2022-06-23 10:45:00,130.83,131.47,130.79,131.36,20816.0,130.83,131.47,130.79,131.36,20816.0
2022-06-23 10:50:00,131.33,131.33,130.84,130.98,7298.0,131.33,131.33,130.84,130.98,7298.0
2022-06-23 10:55:00,130.95,131.03,130.75,130.8,11123.0,130.95,131.03,130.75,130.8,11123.0
2022-06-23 11:00:00,130.81,130.83,130.52,130.63,10660.0,130.81,130.83,130.52,130.63,10660.0
2022-06-23 11:05:00,130.57,130.95,130.54,130.92,7593.0,130.57,130.95,130.54,130.92,7593.0
2022-06-23 11:10:00,130.89,131.27,130.85,131.12,14897.0,130.89,131.27,130.85,131.12,14897.0
2022-06-23 11:15:00,131.19,131.56,131.16,131.43,7994.0,131.19,131.56,131.16,131.43,7994.0
2022-06-23 11:20:00,131.44,131.47,131.16,131.24,7795.0,131.44,131.47,131.16,131.24,7795.0
2022-06-23 11:25:00,131.24,131.47,131.17,131.47,5432.0,131.24,131.47,131.17,131.47,5432.0
2022-06-23 11:30:00,131.46,131.59,130.83,130.83,11637.0,131.46,131.59,130.83,130.83,11637.0
2022-06-23 11:35:00,130.83,130.83,130.47,130.59,14390.0,130.83,130.83,130.47,130.59,14390.0
2022-06-23 11:40:00,130.62,131.02,130.62,131.02,6551.0,130.62,131.02,130.62,131.02,6551.0
2022-06-23 11:45:00,130.97,130.97,130.62,130.84,4213.0,130.97,130.97,130.62,130.84,4213.0
2022-06-23 11:50:00,130.9,130.91,130.55,130.55,5259.0,130.9,130.91,130.55,130.55,5259.0
2022-06-23 11:55:00,130.57,130.75,130.48,130.5,7110.0,130.57,130.75,130.48,130.5,7110.0
2022-06-23 12:00:00,130.5,130.64,130.11,130.14,5414.0,130.5,130.64,130.11,130.14,5414.0
2022-06-23 12:05:00,130.15,130.38,129.77,129.93,13033.0,130.15,130.38,129.77,129.93,13033.0
2022-06-23 12:10:00,129.87,130.15,129.72,130.04,6764.0,129.87,130.15,129.72,130.04,6764.0
2022-06-23 12:15:00,130.05,130.44,129.9,130.28,10585.0,130.05,130.44,129.9,130.28,10585.0
2022-06-23 12:20:00,130.38,130.44,130.3,130.41,4093.0,130.38,130.44,130.3,130.41,4093.0
2022-06-23 12:25:00,130.38,130.43,130.18,130.28,6525.0,130.38,130.43,130.18,130.28,6525.0
2022-06-23 12:30:00,130.32,130.39,130.11,130.11,5576.0,130.32,130.39,130.11,130.11,5576.0
2022-06-23 12:35:00,130.24,130.26,129.88,129.98,6332.0,130.24,130.26,129.88,129.98,6332.0
2022-06-23 12:40:00,129.98,130.35,129.92,130.17,9144.0,129.98,130.35,129.92,130.17,9144.0
2022-06-23 12:45:00,130.17,130.37,130.02,130.21,5443.0,130.17,130.37,130.02,130.21,5443.0
2022-06-23 12:50:00,130.21,130.21,129.92,130.05,4191.0,130.21,130.21,129.92,130.05,4191.0
2022-06-23 12:55:00,129.93,130.04,129.78,129.84,4725.0,129.93,130.04,129.78,129.84,4725.0
2022-06-23 13:00:00,129.81,129.81,129.62,129.71,5790.0,129.81,129.81,129.62,129.71,5790.0
2022-06-23 13:05:00,129.8,130.1,129.8,130.02,7296.0,129.8,130.1,129.8,130.02,7296.0
2022-06-23 13:10:00,129.99,130.24,129.93,129.97,5398.0,129.99,130.24,129.93,129.97,5398.0
2022-06-23 13:15:00,129.99,130.18,129.98,130.17,2641.0,129.99,130.18,129.98,130.17,2641.0
2022-06-23 13:20:00,130.13,130.23,130.03,130.13,4840.0,130.13,130.23,130.03,130.13,4840.0
2022-06-23 13:25:00,130.15,130.28,129.9,129.9,5152.0,130.15,130.28,129.9,129.9,5152.0
2022-06-23 13:30:00,129.99,130.09,129.77,129.81,5335.0,129.99,130.09,129.77,129.81,5335.0
2022-06-23 13:35:00,129.83,129.83,129.2,129.28,5606.0,129.83,129.83,129.2,129.28,5606.0
2022-06-23 13:40:00,129.27,129.31,129.1,129.31,7762.0,129.27,129.31,129.1,129.31,7762.0
2022-06-23 13:45:00,129.27,129.33,129.14,129.25,12812.0,129.27,129.33,129.14,129.25,12812.0
2022-06-23 13:50:00,129.26,129.82,129.21,129.75,22493.0,129.26,129.82,129.21,129.75,22493.0
2022-06-23 13:55:00,129.76,130.12,129.75,130.08,11671.0,129.76,130.12,129.75,130.08,11671.0
2022-06-23 14:00:00,130.1,130.12,129.86,130.01,6537.0,130.1,130.12,129.86,130.01,6537.0
2022-06-23 14:05:00,129.97,130.17,129.96,130.04,4766.0,129.97,130.17,129.96,130.04,4766.0
2022-06-23 14:10:00,130.07,130.07,129.84,129.94,6059.0,130.07,130.07,129.84,129.94,6059.0
2022-06-23 14:15:00,129.91,129.91,129.67,129.71,3991.0,129.91,129.91,129.67,129.71,3991.0
2022-06-23 14:20:00,129.75,129.97,129.62,129.91,5530.0,129.75,129.97,129.62,129.91,5530.0
2022-06-23 14:25:00,129.89,130.05,129.81,130.02,6398.0,129.89,130.05,129.81,130.02,6398.0
2022-06-23 14:30:00,130.0,130.35,129.97,130.32,7216.0,130.0,130.35,129.97,130.32,7216.0
2022-06-23 14:35:00,130.34,130.44,130.24,130.36,7310.0,130.34,130.44,130.24,130.36,7310.0
2022-06-23 14:40:00,130.35,130.46,130.3,130.46,4799.0,130.35,130.46,130.3,130.46,4799.0
2022-06-23 14:45:00,130.46,130.53,130.35,130.44,6138.0,130.46,130.53,130.35,130.44,6138.0
2022-06-23 14:50:00,130.47,130.59,130.42,130.59,5857.0,130.47,130.59,130.42,130.59,5857.0
2022-06-23 14:55:00,130.56,130.65,130.47,130.61,4009.0,130.56,130.65,130.47,130.61,4009.0
2022-06-23 15:00:00,130.65,130.79,130.5,130.71,7739.0,130.65,130.79,130.5,130.71,7739.0
2022-06-23 15:05:00,130.74,130.85,130.69,130.81,8984.0,130.74,130.85,130.69,130.81,8984.0
2022-06-23 15:10:00,130.78,130.78,130.53,130.74,8309.0,130.78,130.78,130.53,130.74,8309.0
2022-06-23 15:15:00,130.72,130.76,130.47,130.62,6418.0,130.72,130.76,130.47,130.62,6418.0
2022-06-23 15:20:00,130.63,130.66,130.48,130.48,6008.0,130.63,130.66,130.48,130.48,6008.0
2022-06-23 15:25:00,130.48,130.67,130.45,130.55,7005.0,130.48,130.67,130.45,130.55,7005.0
2022-06-23 15:30:00,130.53,130.77,130.52,130.74,14183.0,130.53,130.77,130.52,130.74,14183.0
2022-06-23 15:35:00,130.72,130.72,130.34,130.34,16731.0,130.72,130.72,130.34,130.34,16731.0
2022-06-23 15:40:00,130.27,130.48,130.21,130.33,16445.0,130.27,130.48,130.21,130.33,16445.0
2022-06-23 15:45:00,130.33,130.49,130.24,130.3,24323.0,130.33,130.49,130.24,130.3,24323.0
2022-06-23 15:50:00,130.33,130.63,130.25,130.36,49567.0,130.33,130.63,130.25,130.36,49567.0
2022-06-23 15:55:00,130.36,130.36,130.02,130.03,90888.0,130.36,130.36,130.02,130.03,90888.0
2022-06-24 09:30:00,130.66,131.68,130.66,131.3,21954.0,130.66,131.68,130.66,131.3,21954.0
2022-06-24 09:35:00,131.42,131.71,130.98,130.99,39295.0,131.42,131.71,130.98,130.99,39295.0
2022-06-24 09:40:00,130.74,131.7,130.6,131.62,11754.0,130.74,131.7,130.6,131.62,11754.0
2022-06-24 09:45:00,131.57,132.77,131.57,132.69,28114.0,131.57,132.77,131.57,132.69,28114.0
2022-06-24 09:50:00,132.62,133.05,132.6,132.85,5240.0,132.62,133.05,132.6,132.85,5240.0
2022-06-24 09:55:00,132.8,132.82,132.48,132.56,10395.0,132.8,132.82,132.48,132.56,10395.0
2022-06-24 10:00:00,132.72,132.81,132.4,132.57,23767.0,132.72,132.81,132.4,132.57,23767.0
2022-06-24 10:05:00,132.56,133.36,132.49,133.33,15400.0,132.56,133.36,132.49,133.33,15400.0
2022-06-24 10:10:00,133.27,133.31,132.94,133.08,9695.0,133.27,133.31,132.94,133.08,9695.0
2022-06-24 10:15:00,133.11,133.37,132.91,133.05,14076.0,133.11,133.37,132.91,133.05,14076.0
2022-06-24 10:20:00,133.07,133.07,132.81,132.9,5920.0,133.07,133.07,132.81,132.9,5920.0
2022-06-24 10:25:00,132.94,133.16,132.75,132.86,8216.0,132.94,133.16,132.75,132.86,8216.0
2022-06-24 10:30:00,132.98,133.45,132.98,133.31,23496.0,132.98,133.45,132.98,133.31,23496.0
2022-06-24 10:35:00,133.34,133.45,132.98,132.98,16796.0,133.34,133.45,132.98,132.98,16796.0
2022-06-24 10:40:00,133.0,133.05,132.76,132.83,8883.0,133.0,133.05,132.76,132.83,8883.0
2022-06-24 10:45:00,132.8,132.8,132.53,132.8,5780.0,132.8,132.8,132.53,132.8,5780.0
2022-06-24 10:50:00,132.87,132.92,132.29,132.32,8307.0,132.87,132.92,132.29,132.32,8307.0
2022-06-24 10:55:00,132.33,132.66,132.32,132.61,17362.0,132.33,132.66,132.32,132.61,17362.0
2022-06-24 11:00:00,132.57,133.35,132.47,133.29,12691.0,132.57,133.35,132.47,133.29,12691.0
2022-06-24 11:05:00,133.26,133.47,133.21,133.4,6731.0,133.26,133.47,133.21,133.4,6731.0
2022-06-24 11:10:00,133.4,133.6,133.13,133.34,9926.0,133.4,133.6,133.13,133.34,9926.0
2022-06-24 11:15:00,133.27,133.35,133.08,133.08,4569.0,133.27,133.35,133.08,133.08,4569.0
2022-06-24 11:20:00,133.08,133.23,133.06,133.13,5886.0,133.08,133.23,133.06,133.13,5886.0
2022-06-24 11:25:00,133.09,133.16,132.81,132.89,15872.0,133.09,133.16,132.81,132.89,15872.0
2022-06-24 11:30:00,132.94,133.16,132.9,132.95,11346.0,132.94,133.16,132.9,132.95,11346.0
2022-06-24 11:35:00,132.95,132.95,132.48,132.59,11275.0,132.95,132.95,132.48,132.59,11275.0
2022-06-24 11:40:00,132.63,132.93,132.63,132.9,3857.0,132.63,132.93,132.63,132.9,3857.0
2022-06-24 11:45:00,132.79,132.94,132.7,132.84,6686.0,132.79,132.94,132.7,132.84,6686.0
2022-06-24 11:50:00,132.79,132.79,132.4,132.41,4212.0,132.79,132.79,132.4,132.41,4212.0
2022-06-24 11:55:00,132.45,132.67,132.29,132.67,5313.0,132.45,132.67,132.29,132.67,5313.0
2022-06-24 12:00:00,132.65,132.66,132.23,132.25,8167.0,132.65,132.66,132.23,132.25,8167.0
2022-06-24 12:05:00,132.17,132.4,132.14,132.38,5001.0,132.17,132.4,132.14,132.38,5001.0
2022-06-24 12:10:00,132.36,132.36,131.87,131.9,7283.0,132.36,132.36,131.87,131.9,7283.0
2022-06-24 12:15:00,131.77,131.87,131.52,131.7,11923.0,131.77,131.87,131.52,131.7,11923.0
2022-06-24 12:20:00,131.7,131.81,131.37,131.75,7478.0,131.7,131.81,131.37,131.75,7478.0
2022-06-24 12:25:00,131.75,131.93,131.65,131.84,4521.0,131.75,131.93,131.65,131.84,4521.0
2022-06-24 12:30:00,131.92,132.12,131.91,131.99,4349.0,131.92,132.12,131.91,131.99,4349.0
2022-06-24 12:35:00,131.9,132.05,131.81,132.04,3583.0,131.9,132.05,131.81,132.04,3583.0
2022-06-24 12:40:00,132.05,132.3,132.02,132.25,3923.0,132.05,132.3,132.02,132.25,3923.0
2022-06-24 12:45:00,132.2,132.26,132.11,132.24,4012.0,132.2,132.26,132.11,132.24,4012.0
2022-06-24 12:50:00,132.24,132.34,132.24,132.31,3267.0,132.24,132.34,132.24,132.31,3267.0
2022-06-24 12:55:00,132.3,132.44,132.25,132.41,4490.0,132.3,132.44,132.25,132.41,4490.0
2022-06-24 13:00:00,132.32,132.33,132.17,132.18,3412.0,132.32,132.33,132.17,132.18,3412.0
2022-06-24 13:05:00,132.1,132.3,132.04,132.25,2817.0,132.1,132.3,132.04,132.25,2817.0
2022-06-24 13:10:00,132.21,132.55,132.21,132.44,6345.0,132.21,132.55,132.21,132.44,6345.0
2022-06-24 13:15:00,132.43,132.54,132.38,132.41,6193.0,132.43,132.54,132.38,132.41,6193.0
2022-06-24 13:20:00,132.42,132.49,132.39,132.45,3719.0,132.42,132.49,132.39,132.45,3719.0
2022-06-24 13:25:00,132.46,132.52,132.28,132.42,6654.0,132.46,132.52,132.28,132.42,6654.0
2022-06-24 13:30:00,132.4,132.4,132.27,132.36,4971.0,132.4,132.4,132.27,132.36,4971.0
2022-06-24 13:35:00,132.37,132.37,132.02,132.06,8367.0,132.37,132.37,132.02,132.06,8367.0
2022-06-24 13:40:00,132.08,132.24,132.07,132.21,5056.0,132.08,132.24,132.07,132.21,5056.0
2022-06-24 13:45:00,132.2,132.3,132.09,132.29,26745.0,132.2,132.3,132.09,132.29,26745.0
2022-06-24 13:50:00,132.3,132.33,132.16,132.16,2370.0,132.3,132.33,132.16,132.16,2370.0
2022-06-24 13:55:00,132.18,132.39,132.18,132.34,3793.0,132.18,132.39,132.18,132.34,3793.0
2022-06-24 14:00:00,132.42,132.52,132.35,132.46,9816.0,132.42,132.52,132.35,132.46,9816.0
2022-06-24 14:05:00,132.47,132.57,132.47,132.54,5712.0,132.47,132.57,132.47,132.54,5712.0
2022-06-24 14:10:00,132.57,132.85,132.57,132.69,5453.0,132.57,132.85,132.57,132.69,5453.0
2022-06-24 14:15:00,132.69,132.8,132.64,132.8,4647.0,132.69,132.8,132.64,132.8,4647.0
2022-06-24 14:20:00,132.82,132.87,132.74,132.85,4399.0,132.82,132.87,132.74,132.85,4399.0
2022-06-24 14:25:00,132.81,132.91,132.73,132.77,12102.0,132.81,132.91,132.73,132.77,12102.0
2022-06-24 14:30:00,132.8,132.91,132.77,132.86,5191.0,132.8,132.91,132.77,132.86,5191.0
2022-06-24 14:35:00,132.85,133.02,132.8,133.0,4084.0,132.85,133.02,132.8,133.0,4084.0
2022-06-24 14:40:00,132.96,133.06,132.93,133.06,5067.0,132.96,133.06,132.93,133.06,5067.0
2022-06-24 14:45:00,133.14,133.32,133.14,133.32,5350.0,133.14,133.32,133.14,133.32,5350.0
2022-06-24 14:50:00,133.34,133.34,133.19,133.26,3726.0,133.34,133.34,133.19,133.26,3726.0
2022-06-24 14:55:00,133.27,133.31,133.13,133.21,6098.0,133.27,133.31,133.13,133.21,6098.0
2022-06-24 15:00:00,133.24,133.34,133.19,133.19,6700.0,133.24,133.34,133.19,133.19,6700.0
2022-06-24 15:05:00,133.18,133.27,133.11,133.17,5010.0,133.18,133.27,133.11,133.17,5010.0
2022-06-24 15:10:00,133.16,133.18,132.88,133.18,11946.0,133.16,133.18,132.88,133.18,11946.0
2022-06-24 15:15:00,133.15,133.31,133.11,133.31,6945.0,133.15,133.31,133.11,133.31,6945.0
2022-06-24 15:20:00,133.31,133.4,133.25,133.28,5222.0,133.31,133.4,133.25,133.28,5222.0
2022-06-24 15:25:00,133.26,133.26,133.06,133.12,13429.0,133.26,133.26,133.06,133.12,13429.0
2022-06-24 15:30:00,133.11,133.18,132.81,132.84,8584.0,133.11,133.18,132.81,132.84,8584.0
2022-06-24 15:35:00,132.84,133.11,132.8,133.11,10884.0,132.84,133.11,132.8,133.11,10884.0
2022-06-24 15:40:00,133.12,133.13,132.99,133.03,20963.0,133.12,133.13,132.99,133.03,20963.0
2022-06-24 15:45:00,133.01,133.11,132.96,132.99,20174.0,133.01,133.11,132.96,132.99,20174.0
2022-06-24 15:50:00,133.02,134.17,133.02,133.93,114588.0,133.02,134.17,133.02,133.93,114588.0
2022-06-24 15:55:00,133.92,133.92,133.52,133.62,174885.0,133.92,133.92,133.52,133.62,174885.0
2022-06-27 09:30:00,132.77,133.6,130.71,131.02,28288.0,132.77,133.6,130.71,131.02,28288.0
2022-06-27 09:35:00,130.96,130.99,130.08,130.89,16558.0,130.96,130.99,130.08,130.89,16558.0
2022-06-27 09:40:00,130.82,131.32,130.72,131.31,34118.0,130.82,131.32,130.72,131.31,34118.0
2022-06-27 09:45:00,131.1,131.1,130.08,130.11,19623.0,131.1,131.1,130.08,130.11,19623.0
2022-06-27 09:50:00,130.09,130.1,129.48,130.01,24222.0,130.09,130.1,129.48,130.01,24222.0
2022-06-27 09:55:00,130.01,130.67,130.0,130.14,20163.0,130.01,130.67,130.0,130.14,20163.0
2022-06-27 10:00:00,130.17,130.78,130.17,130.7,14703.0,130.17,130.78,130.17,130.7,14703.0
2022-06-27 10:05:00,130.71,130.94,130.41,130.54,12522.0,130.71,130.94,130.41,130.54,12522.0
2022-06-27 10:10:00,130.54,130.74,130.38,130.58,12049.0,130.54,130.74,130.38,130.58,12049.0
2022-06-27 10:15:00,130.53,130.6,129.81,129.81,22194.0,130.53,130.6,129.81,129.81,22194.0
2022-06-27 10:20:00,129.7,129.84,129.36,129.51,8896.0,129.7,129.84,129.36,129.51,8896.0
2022-06-27 10:25:00,129.5,129.5,129.06,129.06,6408.0,129.5,129.5,129.06,129.06,6408.0
2022-06-27 10:30:00,129.0,129.36,128.91,129.22,8591.0,129.0,129.36,128.91,129.22,8591.0
2022-06-27 10:35:00,129.25,129.61,129.15,129.2,12540.0,129.25,129.61,129.15,129.2,12540.0
2022-06-27 10:40:00,129.21,129.43,129.0,129.4,11558.0,129.21,129.43,129.0,129.4,11558.0
2022-06-27 10:45:00,129.33,129.54,129.14,129.45,7278.0,129.33,129.54,129.14,129.45,7278.0
2022-06-27 10:50:00,129.5,129.83,129.44,129.83,6142.0,129.5,129.83,129.44,129.83,6142.0
2022-06-27 10:55:00,129.86,130.07,129.76,130.07,8183.0,129.86,130.07,129.76,130.07,8183.0
2022-06-27 11:00:00,130.11,130.22,129.94,130.06,6495.0,130.11,130.22,129.94,130.06,6495.0
2022-06-27 11:05:00,129.96,129.96,129.49,129.49,5018.0,129.96,129.96,129.49,129.49,5018.0
2022-06-27 11:10:00,129.43,129.53,129.27,129.52,6656.0,129.43,129.53,129.27,129.52,6656.0
2022-06-27 11:15:00,129.45,129.56,129.21,129.51,10899.0,129.45,129.56,129.21,129.51,10899.0
2022-06-27 11:20:00,129.56,129.85,129.41,129.85,10681.0,129.56,129.85,129.41,129.85,10681.0
2022-06-27 11:25:00,129.94,130.34,129.89,130.34,8016.0,129.94,130.34,129.89,130.34,8016.0
2022-06-27 11:30:00,130.33,130.41,130.23,130.31,10543.0,130.33,130.41,130.23,130.31,10543.0
2022-06-27 11:35:00,130.31,130.47,130.23,130.47,9700.0,130.31,130.47,130.23,130.47,9700.0
2022-06-27 11:40:00,130.5,130.77,130.49,130.76,6898.0,130.5,130.77,130.49,130.76,6898.0
2022-06-27 11:45:00,130.7,130.85,130.51,130.62,7523.0,130.7,130.85,130.51,130.62,7523.0
2022-06-27 11:50:00,130.61,130.87,130.57,130.67,8307.0,130.61,130.87,130.57,130.67,8307.0
2022-06-27 11:55:00,130.63,130.63,130.34,130.52,5945.0,130.63,130.63,130.34,130.52,5945.0
2022-06-27 12:00:00,130.5,130.57,129.69,129.72,10153.0,130.5,130.57,129.69,129.72,10153.0
2022-06-27 12:05:00,129.76,129.79,129.51,129.52,5384.0,129.76,129.79,129.51,129.52,5384.0
2022-06-27 12:10:00,129.51,129.51,129.28,129.31,5613.0,129.51,129.51,129.28,129.31,5613.0
2022-06-27 12:15:00,129.26,129.31,129.16,129.22,4435.0,129.26,129.31,129.16,129.22,4435.0
2022-06-27 12:20:00,129.17,129.22,128.81,128.81,14323.0,129.17,129.22,128.81,128.81,14323.0
2022-06-27 12:25:00,128.81,128.87,128.5,128.56,4447.0,128.81,128.87,128.5,128.56,4447.0
2022-06-27 12:30:00,128.47,128.48,128.29,128.38,5865.0,128.47,128.48,128.29,128.38,5865.0
2022-06-27 12:35:00,128.35,128.49,128.32,128.47,7330.0,128.35,128.49,128.32,128.47,7330.0
2022-06-27 12:40:00,128.41,128.41,128.16,128.29,4626.0,128.41,128.41,128.16,128.29,4626.0
2022-06-27 12:45:00,128.35,128.47,128.33,128.43,4243.0,128.35,128.47,128.33,128.43,4243.0
2022-06-27 12:50:00,128.41,128.58,128.36,128.58,4098.0,128.41,128.58,128.36,128.58,4098.0
2022-06-27 12:55:00,128.54,128.54,128.33,128.5,6446.0,128.54,128.54,128.33,128.5,6446.0
2022-06-27 13:00:00,128.47,128.49,128.15,128.35,15613.0,128.47,128.49,128.15,128.35,15613.0
2022-06-27 13:05:00,128.36,128.36,128.07,128.12,14206.0,128.36,128.36,128.07,128.12,14206.0
2022-06-27 13:10:00,128.15,128.49,128.11,128.35,26683.0,128.15,128.49,128.11,128.35,26683.0
2022-06-27 13:15:00,128.38,128.42,127.93,128.23,28151.0,128.38,128.42,127.93,128.23,28151.0
2022-06-27 13:20:00,128.18,128.75,128.12,128.74,7725.0,128.18,128.75,128.12,128.74,7725.0
2022-06-27 13:25:00,128.77,129.05,128.73,128.99,9054.0,128.77,129.05,128.73,128.99,9054.0
2022-06-27 13:30:00,128.98,128.99,128.8,128.82,5633.0,128.98,128.99,128.8,128.82,5633.0
2022-06-27 13:35:00,128.72,128.97,128.7,128.92,4025.0,128.72,128.97,128.7,128.92,4025.0
2022-06-27 13:40:00,128.86,128.92,128.72,128.78,9489.0,128.86,128.92,128.72,128.78,9489.0
2022-06-27 13:45:00,128.73,128.74,128.55,128.71,4390.0,128.73,128.74,128.55,128.71,4390.0
2022-06-27 13:50:00,128.73,128.92,128.68,128.83,9147.0,128.73,128.92,128.68,128.83,9147.0
2022-06-27 13:55:00,128.85,128.92,128.77,128.77,3850.0,128.85,128.92,128.77,128.77,3850.0
2022-06-27 14:00:00,128.75,128.88,128.6,128.75,5113.0,128.75,128.88,128.6,128.75,5113.0
2022-06-27 14:05:00,128.73,128.82,128.67,128.77,6917.0,128.73,128.82,128.67,128.77,6917.0
2022-06-27 14:10:00,128.78,128.95,128.72,128.91,5164.0,128.78,128.95,128.72,128.91,5164.0
2022-06-27 14:15:00,128.86,128.93,128.77,128.85,4853.0,128.86,128.93,128.77,128.85,4853.0
2022-06-27 14:20:00,128.86,128.94,128.82,128.86,2697.0,128.86,128.94,128.82,128.86,2697.0
2022-06-27 14:25:00,128.73,128.82,128.64,128.67,3956.0,128.73,128.82,128.64,128.67,3956.0
2022-06-27 14:30:00,128.66,128.72,128.55,128.61,4148.0,128.66,128.72,128.55,128.61,4148.0
2022-06-27 14:35:00,128.6,128.62,128.4,128.52,5614.0,128.6,128.62,128.4,128.52,5614.0
2022-06-27 14:40:00,128.48,128.48,128.17,128.3,8037.0,128.48,128.48,128.17,128.3,8037.0
2022-06-27 14:45:00,128.3,128.95,128.24,128.87,12999.0,128.3,128.95,128.24,128.87,12999.0
2022-06-27 14:50:00,128.85,128.96,128.74,128.74,7448.0,128.85,128.96,128.74,128.74,7448.0
2022-06-27 14:55:00,128.74,129.1,128.64,129.08,17509.0,128.74,129.1,128.64,129.08,17509.0
2022-06-27 15:00:00,129.08,129.2,128.74,128.84,10032.0,129.08,129.2,128.74,128.84,10032.0
2022-06-27 15:05:00,128.84,129.27,128.84,129.23,9951.0,128.84,129.27,128.84,129.23,9951.0
2022-06-27 15:10:00,129.24,129.29,129.15,129.26,7166.0,129.24,129.29,129.15,129.26,7166.0
2022-06-27 15:15:00,129.3,129.68,129.27,129.66,12711.0,129.3,129.68,129.27,129.66,12711.0
2022-06-27 15:20:00,129.66,129.68,129.49,129.65,11549.0,129.66,129.68,129.49,129.65,11549.0
2022-06-27 15:25:00,129.63,129.63,129.31,129.37,8425.0,129.63,129.63,129.31,129.37,8425.0
2022-06-27 15:30:00,129.3,129.35,129.08,129.21,11000.0,129.3,129.35,129.08,129.21,11000.0
2022-06-27 15:35:00,129.23,129.24,128.95,129.11,14150.0,129.23,129.24,128.95,129.11,14150.0
2022-06-27 15:40:00,129.08,129.5,129.02,129.46,18096.0,129.08,129.5,129.02,129.46,18096.0
2022-06-27 15:45:00,129.41,129.55,129.3,129.45,14247.0,129.41,129.55,129.3,129.45,14247.0
2022-06-27 15:50:00,129.35,129.44,128.52,128.57,54405.0,129.35,129.44,128.52,128.57,54405.0
2022-06-27 15:55:00,128.58,129.35,128.58,129.16,155779.0,128.58,129.35,128.58,129.16,155779.0
2022-06-28 09:30:00,129.99,130.7,129.36,130.41,33382.0,129.99,130.7,129.36,130.41,33382.0
2022-06-28 09:35:00,130.24,131.38,130.18,131.03,26288.0,130.24,131.38,130.18,131.03,26288.0
2022-06-28 09:40:00,131.1,131.14,130.67,130.82,14122.0,131.1,131.14,130.67,130.82,14122.0
2022-06-28 09:45:00,130.82,130.82,130.16,130.58,12994.0,130.82,130.82,130.16,130.58,12994.0
2022-06-28 09:50:00,130.7,131.0,130.59,130.75,8904.0,130.7,131.0,130.59,130.75,8904.0
2022-06-28 09:55:00,130.81,130.84,130.22,130.46,24903.0,130.81,130.84,130.22,130.46,24903.0
2022-06-28 10:00:00,130.47,130.81,129.9,129.97,14318.0,130.47,130.81,129.9,129.97,14318.0
2022-06-28 10:05:00,129.94,130.0,129.49,129.56,25952.0,129.94,130.0,129.49,129.56,25952.0
2022-06-28 10:10:00,129.56,129.74,129.54,129.56,9676.0,129.56,129.74,129.54,129.56,9676.0
2022-06-28 10:15:00,129.5,129.54,128.91,129.0,11434.0,129.5,129.54,128.91,129.0,11434.0
2022-06-28 10:20:00,128.84,128.86,128.46,128.65,11153.0,128.84,128.86,128.46,128.65,11153.0
2022-06-28 10:25:00,128.65,128.82,128.53,128.6,8363.0,128.65,128.82,128.53,128.6,8363.0
2022-06-28 10:30:00,128.59,128.63,128.15,128.43,9581.0,128.59,128.63,128.15,128.43,9581.0
2022-06-28 10:35:00,128.42,128.57,128.27,128.36,11900.0,128.42,128.57,128.27,128.36,11900.0
2022-06-28 10:40:00,128.4,128.77,128.35,128.62,11671.0,128.4,128.77,128.35,128.62,11671.0
2022-06-28 10:45:00,128.56,128.56,128.2,128.22,5598.0,128.56,128.56,128.2,128.22,5598.0
2022-06-28 10:50:00,128.19,128.3,127.97,128.04,7148.0,128.19,128.3,127.97,128.04,7148.0
2022-06-28 10:55:00,128.06,128.42,128.06,128.3,5004.0,128.06,128.42,128.06,128.3,5004.0
2022-06-28 11:00:00,128.31,128.38,128.11,128.29,5674.0,128.31,128.38,128.11,128.29,5674.0
2022-06-28 11:05:00,128.25,128.25,127.94,127.94,2980.0,128.25,128.25,127.94,127.94,2980.0
2022-06-28 11:10:00,127.96,128.22,127.77,128.22,9286.0,127.96,128.22,127.77,128.22,9286.0
2022-06-28 11:15:00,128.07,128.14,127.76,127.84,6031.0,128.07,128.14,127.76,127.84,6031.0
2022-06-28 11:20:00,127.82,127.85,127.49,127.53,3861.0,127.82,127.85,127.49,127.53,3861.0
2022-06-28 11:25:00,127.49,127.51,127.27,127.45,7932.0,127.49,127.51,127.27,127.45,7932.0
2022-06-28 11:30:00,127.39,127.76,127.31,127.68,7038.0,127.39,127.76,127.31,127.68,7038.0
2022-06-28 11:35:00,127.68,127.99,127.64,127.66,5978.0,127.68,127.99,127.64,127.66,5978.0
2022-06-28 11:40:00,127.67,127.7,127.27,127.28,6011.0,127.67,127.7,127.27,127.28,6011.0
2022-06-28 11:45:00,127.3,127.4,127.1,127.31,8375.0,127.3,127.4,127.1,127.31,8375.0
2022-06-28 11:50:00,127.22,127.22,126.93,127.14,9801.0,127.22,127.22,126.93,127.14,9801.0
2022-06-28 11:55:00,127.15,127.27,126.98,127.27,5321.0,127.15,127.27,126.98,127.27,5321.0
2022-06-28 12:00:00,127.27,127.34,127.03,127.1,12697.0,127.27,127.34,127.03,127.1,12697.0
2022-06-28 12:05:00,127.06,127.5,127.05,127.31,7868.0,127.06,127.5,127.05,127.31,7868.0
2022-06-28 12:10:00,127.25,127.58,127.19,127.38,5470.0,127.25,127.58,127.19,127.38,5470.0
2022-06-28 12:15:00,127.3,127.45,127.17,127.45,18436.0,127.3,127.45,127.17,127.45,18436.0
2022-06-28 12:20:00,127.49,127.59,127.15,127.15,58966.0,127.49,127.59,127.15,127.15,58966.0
2022-06-28 12:25:00,127.19,127.32,127.02,127.28,9430.0,127.19,127.32,127.02,127.28,9430.0
2022-06-28 12:30:00,127.26,127.72,127.25,127.37,10976.0,127.26,127.72,127.25,127.37,10976.0
2022-06-28 12:35:00,127.43,127.53,127.36,127.36,3256.0,127.43,127.53,127.36,127.36,3256.0
2022-06-28 12:40:00,127.41,127.53,127.26,127.53,3652.0,127.41,127.53,127.26,127.53,3652.0
2022-06-28 12:45:00,127.62,127.71,127.3,127.4,3423.0,127.62,127.71,127.3,127.4,3423.0
2022-06-28 12:50:00,127.38,127.45,127.21,127.22,4476.0,127.38,127.45,127.21,127.22,4476.0
2022-06-28 12:55:00,127.21,127.28,127.06,127.19,4483.0,127.21,127.28,127.06,127.19,4483.0
2022-06-28 13:00:00,127.14,127.23,126.87,127.0,6200.0,127.14,127.23,126.87,127.0,6200.0
2022-06-28 13:05:00,126.91,126.91,126.55,126.56,6213.0,126.91,126.91,126.55,126.56,6213.0
2022-06-28 13:10:00,126.5,126.63,126.29,126.44,7241.0,126.5,126.63,126.29,126.44,7241.0
2022-06-28 13:15:00,126.42,126.66,126.42,126.52,7424.0,126.42,126.66,126.42,126.52,7424.0
2022-06-28 13:20:00,126.53,126.55,126.35,126.45,5482.0,126.53,126.55,126.35,126.45,5482.0
2022-06-28 13:25:00,126.47,126.7,126.33,126.7,5954.0,126.47,126.7,126.33,126.7,5954.0
2022-06-28 13:30:00,126.62,126.7,126.46,126.46,2781.0,126.62,126.7,126.46,126.46,2781.0
2022-06-28 13:35:00,126.45,126.6,126.33,126.6,11138.0,126.45,126.6,126.33,126.6,11138.0
2022-06-28 13:40:00,126.65,127.28,126.6,127.14,17993.0,126.65,127.28,126.6,127.14,17993.0
2022-06-28 13:45:00,127.13,127.37,127.08,127.3,5763.0,127.13,127.37,127.08,127.3,5763.0
2022-06-28 13:50:00,127.34,127.68,127.28,127.3,18809.0,127.34,127.68,127.28,127.3,18809.0
2022-06-28 13:55:00,127.29,127.54,127.24,127.46,9384.0,127.29,127.54,127.24,127.46,9384.0
2022-06-28 14:00:00,127.43,127.63,127.37,127.44,8091.0,127.43,127.63,127.37,127.44,8091.0
2022-06-28 14:05:00,127.47,127.47,127.2,127.35,6762.0,127.47,127.47,127.2,127.35,6762.0
2022-06-28 14:10:00,127.31,127.39,127.1,127.19,15877.0,127.31,127.39,127.1,127.19,15877.0
2022-06-28 14:15:00,127.25,127.32,127.1,127.14,5577.0,127.25,127.32,127.1,127.14,5577.0
2022-06-28 14:20:00,127.11,127.11,126.61,126.67,15723.0,127.11,127.11,126.61,126.67,15723.0
2022-06-28 14:25:00,126.68,126.95,126.58,126.9,11469.0,126.68,126.95,126.58,126.9,11469.0
2022-06-28 14:30:00,126.87,126.88,126.64,126.76,5947.0,126.87,126.88,126.64,126.76,5947.0
2022-06-28 14:35:00,126.73,126.73,126.4,126.5,7215.0,126.73,126.73,126.4,126.5,7215.0
2022-06-28 14:40:00,126.53,126.58,126.39,126.58,5979.0,126.53,126.58,126.39,126.58,5979.0
2022-06-28 14:45:00,126.58,126.82,126.5,126.8,9868.0,126.58,126.82,126.5,126.8,9868.0
2022-06-28 14:50:00,126.83,126.86,126.67,126.75,6036.0,126.83,126.86,126.67,126.75,6036.0
2022-06-28 14:55:00,126.8,126.89,126.75,126.85,5309.0,126.8,126.89,126.75,126.85,5309.0
2022-06-28 15:00:00,126.82,126.91,126.61,126.69,7881.0,126.82,126.91,126.61,126.69,7881.0
2022-06-28 15:05:00,126.68,126.7,126.41,126.47,7744.0,126.68,126.7,126.41,126.47,7744.0
2022-06-28 15:10:00,126.53,126.66,126.33,126.51,6919.0,126.53,126.66,126.33,126.51,6919.0
2022-06-28 15:15:00,126.47,126.64,126.47,126.58,8538.0,126.47,126.64,126.47,126.58,8538.0
2022-06-28 15:20:00,126.56,126.77,126.4,126.75,8401.0,126.56,126.77,126.4,126.75,8401.0
2022-06-28 15:25:00,126.77,126.82,126.63,126.73,11151.0,126.77,126.82,126.63,126.73,11151.0
2022-06-28 15:30:00,126.73,127.03,126.69,127.0,23479.0,126.73,127.03,126.69,127.0,23479.0
2022-06-28 15:35:00,127.01,127.1,126.75,126.93,9547.0,127.01,127.1,126.75,126.93,9547.0
2022-06-28 15:40:00,126.94,126.97,126.6,126.6,15690.0,126.94,126.97,126.6,126.6,15690.0
2022-06-28 15:45:00,126.61,126.67,126.26,126.3,22580.0,126.61,126.67,126.26,126.3,22580.0
2022-06-28 15:50:00,126.27,126.49,126.12,126.47,47237.0,126.27,126.49,126.12,126.47,47237.0
2022-06-28 15:55:00,126.47,126.47,126.05,126.18,61788.0,126.47,126.47,126.05,126.18,61788.0
2022-06-29 09:30:00,125.55,125.99,124.13,124.43,40785.0,125.55,125.99,124.13,124.43,40785.0
2022-06-29 09:35:00,124.28,124.98,123.84,124.1,23287.0,124.28,124.98,123.84,124.1,23287.0
2022-06-29 09:40:00,124.1,124.33,123.7,123.74,18086.0,124.1,124.33,123.7,123.74,18086.0
2022-06-29 09:45:00,123.63,123.84,123.28,123.61,13548.0,123.63,123.84,123.28,123.61,13548.0
2022-06-29 09:50:00,123.56,124.49,123.47,124.37,25986.0,123.56,124.49,123.47,124.37,25986.0
2022-06-29 09:55:00,124.31,124.31,123.88,124.02,6539.0,124.31,124.31,123.88,124.02,6539.0
2022-06-29 10:00:00,123.94,124.79,123.89,124.79,14548.0,123.94,124.79,123.89,124.79,14548.0
2022-06-29 10:05:00,124.83,124.83,124.32,124.66,9348.0,124.83,124.83,124.32,124.66,9348.0
2022-06-29 10:10:00,124.54,124.81,124.34,124.51,7600.0,124.54,124.81,124.34,124.51,7600.0
2022-06-29 10:15:00,124.53,124.61,123.98,124.17,29192.0,124.53,124.61,123.98,124.17,29192.0
2022-06-29 10:20:00,124.26,124.3,124.07,124.25,18290.0,124.26,124.3,124.07,124.25,18290.0
2022-06-29 10:25:00,124.23,124.69,124.03,124.2,6413.0,124.23,124.69,124.03,124.2,6413.0
2022-06-29 10:30:00,124.22,124.46,123.97,124.02,10388.0,124.22,124.46,123.97,124.02,10388.0
2022-06-29 10:35:00,124.07,124.13,123.66,124.04,10739.0,124.07,124.13,123.66,124.04,10739.0
2022-06-29 10:40:00,124.02,124.65,124.02,124.47,5822.0,124.02,124.65,124.02,124.47,5822.0
2022-06-29 10:45:00,124.49,124.74,124.28,124.28,8497.0,124.49,124.74,124.28,124.28,8497.0
2022-06-29 10:50:00,124.29,124.44,123.77,123.81,4662.0,124.29,124.44,123.77,123.81,4662.0
2022-06-29 10:55:00,123.84,124.04,123.59,123.98,7292.0,123.84,124.04,123.59,123.98,7292.0
2022-06-29 11:00:00,123.97,124.28,123.96,124.16,7008.0,123.97,124.28,123.96,124.16,7008.0
2022-06-29 11:05:00,124.13,124.35,124.06,124.12,7818.0,124.13,124.35,124.06,124.12,7818.0
2022-06-29 11:10:00,124.16,124.27,124.1,124.24,6117.0,124.16,124.27,124.1,124.24,6117.0
2022-06-29 11:15:00,124.26,124.26,123.76,123.76,2836.0,124.26,124.26,123.76,123.76,2836.0
2022-06-29 11:20:00,123.85,123.85,123.59,123.85,7847.0,123.85,123.85,123.59,123.85,7847.0
2022-06-29 11:25:00,123.87,123.98,123.76,123.97,7087.0,123.87,123.98,123.76,123.97,7087.0
2022-06-29 11:30:00,123.91,123.91,123.34,123.53,10400.0,123.91,123.91,123.34,123.53,10400.0
2022-06-29 11:35:00,123.64,124.06,123.64,123.98,13547.0,123.64,124.06,123.64,123.98,13547.0
2022-06-29 11:40:00,124.08,124.08,123.74,123.74,10394.0,124.08,124.08,123.74,123.74,10394.0
2022-06-29 11:45:00,123.77,124.07,123.66,123.85,8779.0,123.77,124.07,123.66,123.85,8779.0
2022-06-29 11:50:00,123.82,124.34,123.79,124.3,6670.0,123.82,124.34,123.79,124.3,6670.0
2022-06-29 11:55:00,124.18,124.23,124.07,124.2,2705.0,124.18,124.23,124.07,124.2,2705.0
2022-06-29 12:00:00,124.19,124.29,124.08,124.19,5232.0,124.19,124.29,124.08,124.19,5232.0
2022-06-29 12:05:00,124.11,124.12,123.96,124.05,5553.0,124.11,124.12,123.96,124.05,5553.0
2022-06-29 12:10:00,124.08,124.15,123.81,123.91,3977.0,124.08,124.15,123.81,123.91,3977.0
2022-06-29 12:15:00,123.92,124.07,123.88,124.03,6530.0,123.92,124.07,123.88,124.03,6530.0
2022-06-29 12:20:00,124.01,124.15,123.87,123.92,3245.0,124.01,124.15,123.87,123.92,3245.0
2022-06-29 12:25:00,123.88,124.16,123.86,124.11,10150.0,123.88,124.16,123.86,124.11,10150.0
2022-06-29 12:30:00,124.11,124.21,124.11,124.14,3150.0,124.11,124.21,124.11,124.14,3150.0
2022-06-29 12:35:00,124.04,124.39,123.98,124.24,10714.0,124.04,124.39,123.98,124.24,10714.0
2022-06-29 12:40:00,124.19,124.44,124.15,124.4,4500.0,124.19,124.44,124.15,124.4,4500.0
2022-06-29 12:45:00,124.45,124.5,124.23,124.49,6949.0,124.45,124.5,124.23,124.49,6949.0
2022-06-29 12:50:00,124.48,124.79,124.48,124.73,5665.0,124.48,124.79,124.48,124.73,5665.0
2022-06-29 12:55:00,124.77,124.84,124.67,124.78,2500.0,124.77,124.84,124.67,124.78,2500.0
2022-06-29 13:00:00,124.78,124.83,124.65,124.69,6500.0,124.78,124.83,124.65,124.69,6500.0
2022-06-29 13:05:00,124.65,124.86,124.56,124.84,4328.0,124.65,124.86,124.56,124.84,4328.0
2022-06-29 13:10:00,124.89,124.89,124.49,124.51,4584.0,124.89,124.89,124.49,124.51,4584.0
2022-06-29 13:15:00,124.52,124.72,124.45,124.71,4500.0,124.52,124.72,124.45,124.71,4500.0
2022-06-29 13:20:00,124.63,124.63,124.47,124.47,4456.0,124.63,124.63,124.47,124.47,4456.0
2022-06-29 13:25:00,124.48,124.83,124.47,124.83,4703.0,124.48,124.83,124.47,124.83,4703.0
2022-06-29 13:30:00,124.76,124.87,124.65,124.84,3600.0,124.76,124.87,124.65,124.84,3600.0
2022-06-29 13:35:00,124.86,124.87,124.76,124.78,4021.0,124.86,124.87,124.76,124.78,4021.0
2022-06-29 13:40:00,124.8,124.93,124.76,124.91,3441.0,124.8,124.93,124.76,124.91,3441.0
2022-06-29 13:45:00,124.94,125.06,124.9,124.97,4084.0,124.94,125.06,124.9,124.97,4084.0
2022-06-29 13:50:00,124.97,125.0,124.88,124.94,2898.0,124.97,125.0,124.88,124.94,2898.0
2022-06-29 13:55:00,124.96,125.18,124.96,125.12,6237.0,124.96,125.18,124.96,125.12,6237.0
2022-06-29 14:00:00,125.11,125.34,125.11,125.34,8333.0,125.11,125.34,125.11,125.34,8333.0
2022-06-29 14:05:00,125.35,125.59,125.34,125.36,7722.0,125.35,125.59,125.34,125.36,7722.0
2022-06-29 14:10:00,125.36,125.69,125.32,125.65,11044.0,125.36,125.69,125.32,125.65,11044.0
2022-06-29 14:15:00,125.61,125.8,125.6,125.6,3200.0,125.61,125.8,125.6,125.6,3200.0
2022-06-29 14:20:00,125.55,125.58,125.38,125.4,3969.0,125.55,125.58,125.38,125.4,3969.0
2022-06-29 14:25:00,125.37,125.53,125.23,125.5,15210.0,125.37,125.53,125.23,125.5,15210.0
2022-06-29 14:30:00,125.49,125.5,125.31,125.38,10766.0,125.49,125.5,125.31,125.38,10766.0
2022-06-29 14:35:00,125.39,125.47,125.32,125.35,8260.0,125.39,125.47,125.32,125.35,8260.0
2022-06-29 14:40:00,125.33,125.4,125.16,125.18,5392.0,125.33,125.4,125.16,125.18,5392.0
2022-06-29 14:45:00,125.16,125.16,124.93,124.93,5120.0,125.16,125.16,124.93,124.93,5120.0
2022-06-29 14:50:00,124.9,125.1,124.87,125.03,4048.0,124.9,125.1,124.87,125.03,4048.0
2022-06-29 14:55:00,125.03,125.12,124.96,125.06,4633.0,125.03,125.12,124.96,125.06,4633.0
2022-06-29 15:00:00,125.05,125.13,124.97,125.13,7000.0,125.05,125.13,124.97,125.13,7000.0
2022-06-29 15:05:00,125.14,125.33,124.92,125.13,45123.0,125.14,125.33,124.92,125.13,45123.0
2022-06-29 15:10:00,125.12,125.17,125.02,125.11,7431.0,125.12,125.17,125.02,125.11,7431.0
2022-06-29 15:15:00,125.08,125.45,124.99,125.32,13359.0,125.08,125.45,124.99,125.32,13359.0
2022-06-29 15:20:00,125.3,125.62,125.3,125.56,7170.0,125.3,125.62,125.3,125.56,7170.0
2022-06-29 15:25:00,125.56,125.85,125.52,125.85,6684.0,125.56,125.85,125.52,125.85,6684.0
2022-06-29 15:30:00,125.82,125.82,125.57,125.62,9976.0,125.82,125.82,125.57,125.62,9976.0
2022-06-29 15:35:00,125.63,125.71,125.52,125.65,20382.0,125.63,125.71,125.52,125.65,20382.0
2022-06-29 15:40:00,125.69,125.74,125.57,125.74,28996.0,125.69,125.74,125.57,125.74,28996.0
2022-06-29 15:45:00,125.76,125.86,125.53,125.58,26659.0,125.76,125.86,125.53,125.58,26659.0
2022-06-29 15:50:00,125.6,125.65,125.0,125.07,37134.0,125.6,125.65,125.0,125.07,37134.0
2022-06-29 15:55:00,125.07,125.58,125.07,125.54,115480.0,125.07,125.58,125.07,125.54,115480.0
2022-06-30 09:30:00,124.2,124.64,123.84,124.03,21351.0,124.2,124.64,123.84,124.03,21351.0
2022-06-30 09:35:00,123.75,123.91,122.38,122.82,11243.0,123.75,123.91,122.38,122.82,11243.0
2022-06-30 09:40:00,122.64,122.94,122.11,122.11,10880.0,122.64,122.94,122.11,122.11,10880.0
2022-06-30 09:45:00,122.19,122.51,122.17,122.35,9332.0,122.19,122.51,122.17,122.35,9332.0
2022-06-30 09:50:00,122.26,122.35,121.91,122.1,12584.0,122.26,122.35,121.91,122.1,12584.0
2022-06-30 09:55:00,122.01,122.02,121.56,121.74,4200.0,122.01,122.02,121.56,121.74,4200.0
2022-06-30 10:00:00,121.73,121.81,121.3,121.52,7765.0,121.73,121.81,121.3,121.52,7765.0
2022-06-30 10:05:00,121.52,121.53,121.22,121.29,6210.0,121.52,121.53,121.22,121.29,6210.0
2022-06-30 10:10:00,121.22,121.53,121.06,121.51,6817.0,121.22,121.53,121.06,121.51,6817.0
2022-06-30 10:15:00,121.5,121.58,121.05,121.23,9170.0,121.5,121.58,121.05,121.23,9170.0
2022-06-30 10:20:00,121.23,121.87,121.23,121.84,7960.0,121.23,121.87,121.23,121.84,7960.0
2022-06-30 10:25:00,121.85,121.92,121.46,121.46,5574.0,121.85,121.92,121.46,121.46,5574.0
2022-06-30 10:30:00,121.39,122.2,121.34,122.14,6559.0,121.39,122.2,121.34,122.14,6559.0
2022-06-30 10:35:00,122.18,122.25,121.96,122.11,6682.0,122.18,122.25,121.96,122.11,6682.0
2022-06-30 10:40:00,122.1,122.51,122.07,122.48,12533.0,122.1,122.51,122.07,122.48,12533.0
2022-06-30 10:45:00,122.5,122.64,121.97,121.97,32150.0,122.5,122.64,121.97,121.97,32150.0
2022-06-30 10:50:00,122.01,122.65,121.88,122.59,9032.0,122.01,122.65,121.88,122.59,9032.0
2022-06-30 10:55:00,122.63,123.0,122.63,122.9,38061.0,122.63,123.0,122.63,122.9,38061.0
2022-06-30 11:00:00,122.95,122.95,122.41,122.46,5765.0,122.95,122.95,122.41,122.46,5765.0
2022-06-30 11:05:00,122.48,122.74,122.4,122.74,4006.0,122.48,122.74,122.4,122.74,4006.0
2022-06-30 11:10:00,122.7,122.75,122.42,122.59,9166.0,122.7,122.75,122.42,122.59,9166.0
2022-06-30 11:15:00,122.54,122.79,122.54,122.66,4606.0,122.54,122.79,122.54,122.66,4606.0
2022-06-30 11:20:00,122.61,122.88,122.6,122.76,3800.0,122.61,122.88,122.6,122.76,3800.0
2022-06-30 11:25:00,122.73,123.0,122.73,122.99,5570.0,122.73,123.0,122.73,122.99,5570.0
2022-06-30 11:30:00,122.96,122.98,122.56,122.56,5511.0,122.96,122.98,122.56,122.56,5511.0
2022-06-30 11:35:00,122.55,122.97,122.45,122.97,4902.0,122.55,122.97,122.45,122.97,4902.0
2022-06-30 11:40:00,122.97,123.6,122.97,123.6,14251.0,122.97,123.6,122.97,123.6,14251.0
2022-06-30 11:45:00,123.5,124.18,123.46,124.12,11856.0,123.5,124.18,123.46,124.12,11856.0
2022-06-30 11:50:00,124.1,124.29,123.69,123.7,8857.0,124.1,124.29,123.69,123.7,8857.0
2022-06-30 11:55:00,123.71,124.26,123.61,124.22,10980.0,123.71,124.26,123.61,124.22,10980.0
2022-06-30 12:00:00,124.22,124.26,123.84,123.88,8399.0,124.22,124.26,123.84,123.88,8399.0
2022-06-30 12:05:00,123.83,123.83,123.48,123.56,3381.0,123.83,123.83,123.48,123.56,3381.0
2022-06-30 12:10:00,123.56,123.74,123.47,123.71,26537.0,123.56,123.74,123.47,123.71,26537.0
2022-06-30 12:15:00,123.71,123.98,123.48,123.78,12335.0,123.71,123.98,123.48,123.78,12335.0
2022-06-30 12:20:00,123.87,124.17,123.8,124.15,4802.0,123.87,124.17,123.8,124.15,4802.0
2022-06-30 12:25:00,124.14,124.55,124.14,124.5,5950.0,124.14,124.55,124.14,124.5,5950.0
2022-06-30 12:30:00,124.5,124.67,124.39,124.39,5002.0,124.5,124.67,124.39,124.39,5002.0
2022-06-30 12:35:00,124.39,124.39,124.09,124.22,5138.0,124.39,124.39,124.09,124.22,5138.0
2022-06-30 12:40:00,124.17,124.47,124.14,124.41,3942.0,124.17,124.47,124.14,124.41,3942.0
2022-06-30 12:45:00,124.45,124.51,124.34,124.42,3550.0,124.45,124.51,124.34,124.42,3550.0
2022-06-30 12:50:00,124.33,124.33,124.11,124.21,4672.0,124.33,124.33,124.11,124.21,4672.0
2022-06-30 12:55:00,124.2,124.26,124.12,124.13,3421.0,124.2,124.26,124.12,124.13,3421.0
2022-06-30 13:00:00,124.15,124.2,123.9,124.0,4400.0,124.15,124.2,123.9,124.0,4400.0
2022-06-30 13:05:00,124.0,124.04,123.61,123.69,4026.0,124.0,124.04,123.61,123.69,4026.0
2022-06-30 13:10:00,123.69,123.69,123.17,123.23,3900.0,123.69,123.69,123.17,123.23,3900.0
2022-06-30 13:15:00,123.23,123.25,123.03,123.13,7342.0,123.23,123.25,123.03,123.13,7342.0
2022-06-30 13:20:00,123.16,123.36,123.09,123.33,6627.0,123.16,123.36,123.09,123.33,6627.0
2022-06-30 13:25:00,123.36,123.39,123.15,123.31,6293.0,123.36,123.39,123.15,123.31,6293.0
2022-06-30 13:30:00,123.29,123.45,123.22,123.38,8400.0,123.29,123.45,123.22,123.38,8400.0
2022-06-30 13:35:00,123.35,123.42,123.14,123.39,5872.0,123.35,123.42,123.14,123.39,5872.0
2022-06-30 13:40:00,123.41,123.61,123.18,123.18,7178.0,123.41,123.61,123.18,123.18,7178.0
2022-06-30 13:45:00,123.22,123.54,123.18,123.54,5503.0,123.22,123.54,123.18,123.54,5503.0
2022-06-30 13:50:00,123.51,123.81,123.5,123.73,11094.0,123.51,123.81,123.5,123.73,11094.0
2022-06-30 13:55:00,123.69,123.69,123.3,123.46,5888.0,123.69,123.69,123.3,123.46,5888.0
2022-06-30 14:00:00,123.5,123.5,123.2,123.43,4948.0,123.5,123.5,123.2,123.43,4948.0
2022-06-30 14:05:00,123.38,123.42,122.98,123.02,6797.0,123.38,123.42,122.98,123.02,6797.0
2022-06-30 14:10:00,123.02,123.13,122.59,122.62,14220.0,123.02,123.13,122.59,122.62,14220.0
2022-06-30 14:15:00,122.59,122.77,122.57,122.64,7437.0,122.59,122.77,122.57,122.64,7437.0
2022-06-30 14:20:00,122.67,122.7,122.28,122.28,9285.0,122.67,122.7,122.28,122.28,9285.0
2022-06-30 14:25:00,122.28,122.64,122.11,122.55,15724.0,122.28,122.64,122.11,122.55,15724.0
2022-06-30 14:30:00,122.58,122.75,122.55,122.67,4448.0,122.58,122.75,122.55,122.67,4448.0
2022-06-30 14:35:00,122.62,122.67,122.55,122.63,4368.0,122.62,122.67,122.55,122.63,4368.0
2022-06-30 14:40:00,122.52,122.54,122.09,122.12,5205.0,122.52,122.54,122.09,122.12,5205.0
2022-06-30 14:45:00,122.07,122.25,122.07,122.1,4457.0,122.07,122.25,122.07,122.1,4457.0
2022-06-30 14:50:00,122.13,122.13,121.68,121.73,9230.0,122.13,122.13,121.68,121.73,9230.0
2022-06-30 14:55:00,121.71,121.89,121.64,121.87,11625.0,121.71,121.89,121.64,121.87,11625.0
2022-06-30 15:00:00,121.87,122.13,121.85,122.13,11902.0,121.87,122.13,121.85,122.13,11902.0
2022-06-30 15:05:00,122.07,122.09,121.71,121.78,5472.0,122.07,122.09,121.71,121.78,5472.0
2022-06-30 15:10:00,121.81,122.05,121.81,122.05,8292.0,121.81,122.05,121.81,122.05,8292.0
2022-06-30 15:15:00,122.03,122.03,121.8,121.84,7346.0,122.03,122.03,121.8,121.84,7346.0
2022-06-30 15:20:00,121.84,121.99,121.8,121.96,8447.0,121.84,121.99,121.8,121.96,8447.0
2022-06-30 15:25:00,121.98,122.49,121.98,122.48,7004.0,121.98,122.49,121.98,122.48,7004.0
2022-06-30 15:30:00,122.47,122.77,122.4,122.73,14249.0,122.47,122.77,122.4,122.73,14249.0
2022-06-30 15:35:00,122.74,122.96,122.63,122.66,10518.0,122.74,122.96,122.63,122.66,10518.0
2022-06-30 15:40:00,122.64,122.83,122.61,122.77,22337.0,122.64,122.83,122.61,122.77,22337.0
2022-06-30 15:45:00,122.74,123.19,122.7,122.79,45121.0,122.74,123.19,122.7,122.79,45121.0
2022-06-30 15:50:00,122.79,122.85,122.24,122.39,52716.0,122.79,122.85,122.24,122.39,52716.0
2022-06-30 15:55:00,122.36,122.57,122.24,122.52,102578.0,122.36,122.57,122.24,122.52,102578.0
2022-07-01 09:30:00,122.78,123.5,122.65,122.92,20359.0,122.78,123.5,122.65,122.92,20359.0
2022-07-01 09:35:00,122.49,122.5,122.07,122.34,6310.0,122.49,122.5,122.07,122.34,6310.0
2022-07-01 09:40:00,122.42,123.06,122.32,122.61,13075.0,122.42,123.06,122.32,122.61,13075.0
2022-07-01 09:45:00,122.51,123.27,122.44,122.85,5150.0,122.51,123.27,122.44,122.85,5150.0
2022-07-01 09:50:00,122.82,123.3,122.8,123.12,7633.0,122.82,123.3,122.8,123.12,7633.0
2022-07-01 09:55:00,123.08,123.77,123.02,123.35,21516.0,123.08,123.77,123.02,123.35,21516.0
2022-07-01 10:00:00,123.42,123.79,122.94,122.95,10730.0,123.42,123.79,122.94,122.95,10730.0
2022-07-01 10:05:00,122.98,123.32,122.95,123.21,3134.0,122.98,123.32,122.95,123.21,3134.0
2022-07-01 10:10:00,123.27,123.32,122.75,122.75,3622.0,123.27,123.32,122.75,122.75,3622.0
2022-07-01 10:15:00,122.77,123.08,122.75,123.07,4968.0,122.77,123.08,122.75,123.07,4968.0
2022-07-01 10:20:00,123.06,123.07,122.8,122.93,6142.0,123.06,123.07,122.8,122.93,6142.0
2022-07-01 10:25:00,122.87,122.9,122.5,122.5,3902.0,122.87,122.9,122.5,122.5,3902.0
2022-07-01 10:30:00,122.43,122.48,121.97,122.13,3297.0,122.43,122.48,121.97,122.13,3297.0
2022-07-01 10:35:00,122.08,122.12,121.93,121.98,3834.0,122.08,122.12,121.93,121.98,3834.0
2022-07-01 10:40:00,121.93,122.27,121.73,122.27,3252.0,121.93,122.27,121.73,122.27,3252.0
2022-07-01 10:45:00,122.22,122.62,122.13,122.51,4484.0,122.22,122.62,122.13,122.51,4484.0
2022-07-01 10:50:00,122.43,122.52,121.97,122.29,6066.0,122.43,122.52,121.97,122.29,6066.0
2022-07-01 10:55:00,122.38,122.86,122.2,122.54,16422.0,122.38,122.86,122.2,122.54,16422.0
2022-07-01 11:00:00,122.47,122.66,122.39,122.58,3561.0,122.47,122.66,122.39,122.58,3561.0
2022-07-01 11:05:00,122.73,123.44,122.73,123.34,4145.0,122.73,123.44,122.73,123.34,4145.0
2022-07-01 11:10:00,123.34,123.36,123.12,123.27,3103.0,123.34,123.36,123.12,123.27,3103.0
2022-07-01 11:15:00,123.25,123.66,123.25,123.44,4044.0,123.25,123.66,123.25,123.44,4044.0
2022-07-01 11:20:00,123.41,123.53,123.31,123.38,4800.0,123.41,123.53,123.31,123.38,4800.0
2022-07-01 11:25:00,123.4,123.42,123.22,123.31,3258.0,123.4,123.42,123.22,123.31,3258.0
2022-07-01 11:30:00,123.39,123.53,123.33,123.49,4322.0,123.39,123.53,123.33,123.49,4322.0
2022-07-01 11:35:00,123.56,123.72,123.43,123.58,5327.0,123.56,123.72,123.43,123.58,5327.0
2022-07-01 11:40:00,123.51,123.84,123.42,123.42,4370.0,123.51,123.84,123.42,123.42,4370.0
2022-07-01 11:45:00,123.41,123.57,123.27,123.32,3972.0,123.41,123.57,123.27,123.32,3972.0
2022-07-01 11:50:00,123.14,123.2,122.86,122.89,4358.0,123.14,123.2,122.86,122.89,4358.0
2022-07-01 11:55:00,122.89,123.06,122.89,123.06,9170.0,122.89,123.06,122.89,123.06,9170.0
2022-07-01 12:00:00,122.94,123.06,122.85,123.04,4100.0,122.94,123.06,122.85,123.04,4100.0
2022-07-01 12:05:00,123.05,123.2,122.99,123.16,7105.0,123.05,123.2,122.99,123.16,7105.0
2022-07-01 12:10:00,123.08,123.17,122.86,123.05,3021.0,123.08,123.17,122.86,123.05,3021.0
2022-07-01 12:15:00,123.06,123.37,123.06,123.37,2147.0,123.06,123.37,123.06,123.37,2147.0
2022-07-01 12:20:00,123.37,123.42,123.22,123.36,3343.0,123.37,123.42,123.22,123.36,3343.0
2022-07-01 12:25:00,123.38,123.49,123.29,123.44,3286.0,123.38,123.49,123.29,123.44,3286.0
2022-07-01 12:30:00,123.47,123.53,123.35,123.39,1942.0,123.47,123.53,123.35,123.39,1942.0
2022-07-01 12:35:00,123.38,123.58,123.33,123.47,3517.0,123.38,123.58,123.33,123.47,3517.0
2022-07-01 12:40:00,123.43,123.57,123.39,123.55,3159.0,123.43,123.57,123.39,123.55,3159.0
2022-07-01 12:45:00,123.48,123.51,123.33,123.4,2726.0,123.48,123.51,123.33,123.4,2726.0
2022-07-01 12:50:00,123.5,123.62,123.42,123.51,9293.0,123.5,123.62,123.42,123.51,9293.0
2022-07-01 12:55:00,123.53,123.54,123.13,123.15,11203.0,123.53,123.54,123.13,123.15,11203.0
2022-07-01 13:00:00,123.14,123.33,123.13,123.19,3522.0,123.14,123.33,123.13,123.19,3522.0
2022-07-01 13:05:00,123.18,123.22,123.14,123.17,3230.0,123.18,123.22,123.14,123.17,3230.0
2022-07-01 13:10:00,123.2,123.49,123.2,123.48,4236.0,123.2,123.49,123.2,123.48,4236.0
2022-07-01 13:15:00,123.51,123.65,123.42,123.58,3752.0,123.51,123.65,123.42,123.58,3752.0
2022-07-01 13:20:00,123.54,123.96,123.53,123.84,4766.0,123.54,123.96,123.53,123.84,4766.0
2022-07-01 13:25:00,123.93,124.19,123.92,124.19,5040.0,123.93,124.19,123.92,124.19,5040.0
2022-07-01 13:30:00,124.2,124.43,124.17,124.35,6483.0,124.2,124.43,124.17,124.35,6483.0
2022-07-01 13:35:00,124.34,124.39,124.07,124.34,5332.0,124.34,124.39,124.07,124.34,5332.0
2022-07-01 13:40:00,124.26,124.26,123.9,123.97,3451.0,124.26,124.26,123.9,123.97,3451.0
2022-07-01 13:45:00,123.94,124.22,123.93,124.22,3327.0,123.94,124.22,123.93,124.22,3327.0
2022-07-01 13:50:00,124.21,124.28,124.1,124.14,3165.0,124.21,124.28,124.1,124.14,3165.0
2022-07-01 13:55:00,124.16,124.26,124.14,124.22,3273.0,124.16,124.26,124.14,124.22,3273.0
2022-07-01 14:00:00,124.21,124.21,124.05,124.1,2255.0,124.21,124.21,124.05,124.1,2255.0
2022-07-01 14:05:00,124.06,124.12,123.82,123.91,5439.0,124.06,124.12,123.82,123.91,5439.0
2022-07-01 14:10:00,123.91,123.91,123.77,123.88,4109.0,123.91,123.91,123.77,123.88,4109.0
2022-07-01 14:15:00,123.95,123.99,123.75,123.98,6046.0,123.95,123.99,123.75,123.98,6046.0
2022-07-01 14:20:00,124.01,124.28,123.89,124.28,11666.0,124.01,124.28,123.89,124.28,11666.0
2022-07-01 14:25:00,124.32,124.44,124.26,124.36,3379.0,124.32,124.44,124.26,124.36,3379.0
2022-07-01 14:30:00,124.33,124.41,124.29,124.29,3969.0,124.33,124.41,124.29,124.29,3969.0
2022-07-01 14:35:00,124.27,124.5,124.26,124.5,4647.0,124.27,124.5,124.26,124.5,4647.0
2022-07-01 14:40:00,124.52,124.61,124.4,124.61,3123.0,124.52,124.61,124.4,124.61,3123.0
2022-07-01 14:45:00,124.62,124.67,124.47,124.54,5466.0,124.62,124.67,124.47,124.54,5466.0
2022-07-01 14:50:00,124.57,124.57,124.31,124.36,4054.0,124.57,124.57,124.31,124.36,4054.0
2022-07-01 14:55:00,124.36,124.53,124.36,124.5,3680.0,124.36,124.53,124.36,124.5,3680.0
2022-07-01 15:00:00,124.46,124.53,124.04,124.13,6193.0,124.46,124.53,124.04,124.13,6193.0
2022-07-01 15:05:00,124.16,124.47,124.13,124.47,6279.0,124.16,124.47,124.13,124.47,6279.0
2022-07-01 15:10:00,124.42,124.59,124.42,124.56,3814.0,124.42,124.59,124.42,124.56,3814.0
2022-07-01 15:15:00,124.57,124.67,124.51,124.52,2432.0,124.57,124.67,124.51,124.52,2432.0
2022-07-01 15:20:00,124.51,124.56,124.35,124.49,2942.0,124.51,124.56,124.35,124.49,2942.0
2022-07-01 15:25:00,124.46,124.56,124.36,124.56,3917.0,124.46,124.56,124.36,124.56,3917.0
2022-07-01 15:30:00,124.59,124.92,124.59,124.88,6738.0,124.59,124.92,124.59,124.88,6738.0
2022-07-01 15:35:00,124.93,124.94,124.87,124.93,8061.0,124.93,124.94,124.87,124.93,8061.0
2022-07-01 15:40:00,124.95,125.04,124.92,124.92,13066.0,124.95,125.04,124.92,124.92,13066.0
2022-07-01 15:45:00,124.92,124.98,124.71,124.9,10223.0,124.92,124.98,124.71,124.9,10223.0
2022-07-01 15:50:00,124.86,124.86,124.41,124.61,24520.0,124.86,124.86,124.41,124.61,24520.0
2022-07-01 15:55:00,124.57,124.97,124.54,124.84,54086.0,124.57,124.97,124.54,124.84,54086.0
2022-07-05 09:30:00,123.37,123.74,122.53,122.97,19810.0,123.37,123.74,122.53,122.97,19810.0
2022-07-05 09:35:00,122.97,123.14,122.58,122.58,4825.0,122.97,123.14,122.58,122.58,4825.0
2022-07-05 09:40:00,122.5,123.06,122.49,122.8,5102.0,122.5,123.06,122.49,122.8,5102.0
2022-07-05 09:45:00,122.76,123.47,122.55,122.66,21131.0,122.76,123.47,122.55,122.66,21131.0
2022-07-05 09:50:00,122.71,122.76,122.2,122.42,7782.0,122.71,122.76,122.2,122.42,7782.0
2022-07-05 09:55:00,122.48,122.55,121.95,122.47,7370.0,122.48,122.55,121.95,122.47,7370.0
2022-07-05 10:00:00,122.41,123.47,122.38,123.24,6549.0,122.41,123.47,122.38,123.24,6549.0
2022-07-05 10:05:00,123.41,124.4,123.41,124.34,6419.0,123.41,124.4,123.41,124.34,6419.0
2022-07-05 10:10:00,124.32,125.11,123.87,125.11,28575.0,124.32,125.11,123.87,125.11,28575.0
2022-07-05 10:15:00,125.03,125.82,124.96,125.0,41658.0,125.03,125.82,124.96,125.0,41658.0
2022-07-05 10:20:00,125.1,125.65,124.94,125.64,16642.0,125.1,125.65,124.94,125.64,16642.0
2022-07-05 10:25:00,125.66,126.15,125.36,126.15,9928.0,125.66,126.15,125.36,126.15,9928.0
2022-07-05 10:30:00,126.03,126.37,125.99,126.26,4050.0,126.03,126.37,125.99,126.26,4050.0
2022-07-05 10:35:00,126.32,126.95,126.28,126.81,13252.0,126.32,126.95,126.28,126.81,13252.0
2022-07-05 10:40:00,126.78,127.19,126.77,126.89,22727.0,126.78,127.19,126.77,126.89,22727.0
2022-07-05 10:45:00,126.94,127.05,126.65,126.65,7501.0,126.94,127.05,126.65,126.65,7501.0
2022-07-05 10:50:00,126.59,126.87,126.34,126.41,11828.0,126.59,126.87,126.34,126.41,11828.0
2022-07-05 10:55:00,126.45,126.75,126.39,126.64,5876.0,126.45,126.75,126.39,126.64,5876.0
2022-07-05 11:00:00,126.65,126.71,126.5,126.64,7542.0,126.65,126.71,126.5,126.64,7542.0
2022-07-05 11:05:00,126.64,126.64,126.23,126.33,12154.0,126.64,126.64,126.23,126.33,12154.0
2022-07-05 11:10:00,126.36,126.37,126.0,126.07,6993.0,126.36,126.37,126.0,126.07,6993.0
2022-07-05 11:15:00,126.03,126.29,125.98,126.12,5323.0,126.03,126.29,125.98,126.12,5323.0
2022-07-05 11:20:00,126.19,126.31,125.91,125.95,7699.0,126.19,126.31,125.91,125.95,7699.0
2022-07-05 11:25:00,126.01,126.08,125.63,125.64,7309.0,126.01,126.08,125.63,125.64,7309.0
2022-07-05 11:30:00,125.62,126.01,125.61,125.74,9005.0,125.62,126.01,125.61,125.74,9005.0
2022-07-05 11:35:00,125.78,125.81,125.63,125.76,7831.0,125.78,125.81,125.63,125.76,7831.0
2022-07-05 11:40:00,125.87,126.38,125.85,126.38,6544.0,125.87,126.38,125.85,126.38,6544.0
2022-07-05 11:45:00,126.39,126.71,126.39,126.52,4893.0,126.39,126.71,126.39,126.52,4893.0
2022-07-05 11:50:00,126.55,126.67,126.37,126.48,5528.0,126.55,126.67,126.37,126.48,5528.0
2022-07-05 11:55:00,126.5,126.54,126.29,126.3,7148.0,126.5,126.54,126.29,126.3,7148.0
2022-07-05 12:00:00,126.23,126.41,126.13,126.2,7842.0,126.23,126.41,126.13,126.2,7842.0
2022-07-05 12:05:00,126.28,126.36,126.05,126.36,2885.0,126.28,126.36,126.05,126.36,2885.0
2022-07-05 12:10:00,126.31,126.76,126.31,126.45,8138.0,126.31,126.76,126.31,126.45,8138.0
2022-07-05 12:15:00,126.46,126.47,126.33,126.37,7954.0,126.46,126.47,126.33,126.37,7954.0
2022-07-05 12:20:00,126.43,126.79,126.38,126.58,5846.0,126.43,126.79,126.38,126.58,5846.0
2022-07-05 12:25:00,126.65,126.76,126.33,126.37,8240.0,126.65,126.76,126.33,126.37,8240.0
2022-07-05 12:30:00,126.4,126.5,126.26,126.36,16347.0,126.4,126.5,126.26,126.36,16347.0
2022-07-05 12:35:00,126.38,126.42,126.27,126.33,6395.0,126.38,126.42,126.27,126.33,6395.0
2022-07-05 12:40:00,126.36,126.49,126.32,126.46,8014.0,126.36,126.49,126.32,126.46,8014.0
2022-07-05 12:45:00,126.45,126.64,126.33,126.47,9011.0,126.45,126.64,126.33,126.47,9011.0
2022-07-05 12:50:00,126.5,126.6,126.36,126.37,4141.0,126.5,126.6,126.36,126.37,4141.0
2022-07-05 12:55:00,126.41,126.55,126.26,126.37,4514.0,126.41,126.55,126.26,126.37,4514.0
2022-07-05 13:00:00,126.4,126.95,126.4,126.95,6708.0,126.4,126.95,126.4,126.95,6708.0
2022-07-05 13:05:00,126.98,127.3,126.92,127.3,9820.0,126.98,127.3,126.92,127.3,9820.0
2022-07-05 13:10:00,127.33,127.36,127.11,127.13,5870.0,127.33,127.36,127.11,127.13,5870.0
2022-07-05 13:15:00,127.16,127.18,126.81,127.09,7891.0,127.16,127.18,126.81,127.09,7891.0
2022-07-05 13:20:00,127.14,127.44,127.14,127.31,6795.0,127.14,127.44,127.14,127.31,6795.0
2022-07-05 13:25:00,127.28,127.34,127.19,127.29,7994.0,127.28,127.34,127.19,127.29,7994.0
2022-07-05 13:30:00,127.25,127.43,127.21,127.37,16808.0,127.25,127.43,127.21,127.37,16808.0
2022-07-05 13:35:00,127.41,127.87,127.3,127.82,47220.0,127.41,127.87,127.3,127.82,47220.0
2022-07-05 13:40:00,127.82,127.94,127.72,127.72,7807.0,127.82,127.94,127.72,127.72,7807.0
2022-07-05 13:45:00,127.72,127.87,127.51,127.57,18382.0,127.72,127.87,127.51,127.57,18382.0
2022-07-05 13:50:00,127.57,127.76,127.55,127.7,5580.0,127.57,127.76,127.55,127.7,5580.0
2022-07-05 13:55:00,127.71,127.73,127.46,127.46,5797.0,127.71,127.73,127.46,127.46,5797.0
2022-07-05 14:00:00,127.5,127.77,127.41,127.73,21380.0,127.5,127.77,127.41,127.73,21380.0
2022-07-05 14:05:00,127.7,127.7,127.44,127.44,15632.0,127.7,127.7,127.44,127.44,15632.0
2022-07-05 14:10:00,127.43,127.44,127.17,127.17,7773.0,127.43,127.44,127.17,127.17,7773.0
2022-07-05 14:15:00,127.17,127.17,126.94,127.08,10652.0,127.17,127.17,126.94,127.08,10652.0
2022-07-05 14:20:00,127.11,127.35,127.06,127.29,19655.0,127.11,127.35,127.06,127.29,19655.0
2022-07-05 14:25:00,127.32,127.69,127.32,127.63,6410.0,127.32,127.69,127.32,127.63,6410.0
2022-07-05 14:30:00,127.58,127.77,127.5,127.6,9642.0,127.58,127.77,127.5,127.6,9642.0
2022-07-05 14:35:00,127.63,127.76,127.55,127.73,9325.0,127.63,127.76,127.55,127.73,9325.0
2022-07-05 14:40:00,127.74,127.8,127.59,127.75,5417.0,127.74,127.8,127.59,127.75,5417.0
2022-07-05 14:45:00,127.68,127.69,127.42,127.5,7067.0,127.68,127.69,127.42,127.5,7067.0
2022-07-05 14:50:00,127.46,127.54,127.35,127.53,8420.0,127.46,127.54,127.35,127.53,8420.0
2022-07-05 14:55:00,127.51,127.8,127.51,127.56,8727.0,127.51,127.8,127.51,127.56,8727.0
2022-07-05 15:00:00,127.54,127.54,127.24,127.29,6469.0,127.54,127.54,127.24,127.29,6469.0
2022-07-05 15:05:00,127.33,127.49,127.29,127.39,8782.0,127.33,127.49,127.29,127.39,8782.0
2022-07-05 15:10:00,127.45,127.56,127.37,127.39,8778.0,127.45,127.56,127.37,127.39,8778.0
2022-07-05 15:15:00,127.45,127.49,127.03,127.06,11831.0,127.45,127.49,127.03,127.06,11831.0
2022-07-05 15:20:00,127.12,127.55,127.1,127.48,9984.0,127.12,127.55,127.1,127.48,9984.0
2022-07-05 15:25:00,127.48,127.53,127.24,127.29,12690.0,127.48,127.53,127.24,127.29,12690.0
2022-07-05 15:30:00,127.29,127.42,127.25,127.36,19326.0,127.29,127.42,127.25,127.36,19326.0
2022-07-05 15:35:00,127.34,127.37,127.03,127.17,13016.0,127.34,127.37,127.03,127.17,13016.0
2022-07-05 15:40:00,127.18,127.26,126.95,126.96,17891.0,127.18,127.26,126.95,126.96,17891.0
2022-07-05 15:45:00,126.92,127.11,126.81,127.11,22235.0,126.92,127.11,126.81,127.11,22235.0
2022-07-05 15:50:00,127.04,127.1,126.9,127.05,29715.0,127.04,127.1,126.9,127.05,29715.0
2022-07-05 15:55:00,127.02,127.13,126.9,127.01,76058.0,127.02,127.13,126.9,127.01,76058.0
2022-07-06 09:30:00,127.27,127.72,126.8,126.9,17570.0,127.27,127.72,126.8,126.9,17570.0
2022-07-06 09:35:00,126.8,126.9,126.26,126.9,3589.0,126.8,126.9,126.26,126.9,3589.0
2022-07-06 09:40:00,126.79,126.88,126.52,126.58,6189.0,126.79,126.88,126.52,126.58,6189.0
2022-07-06 09:45:00,126.41,126.41,125.69,126.01,2500.0,126.41,126.41,125.69,126.01,2500.0
2022-07-06 09:50:00,125.97,126.45,125.76,126.43,7210.0,125.97,126.45,125.76,126.43,7210.0
2022-07-06 09:55:00,126.3,127.18,126.28,127.15,4004.0,126.3,127.18,126.28,127.15,4004.0
2022-07-06 10:00:00,127.04,127.1,126.44,126.52,5342.0,127.04,127.1,126.44,126.52,5342.0
2022-07-06 10:05:00,126.27,126.99,126.27,126.73,5703.0,126.27,126.99,126.27,126.73,5703.0
2022-07-06 10:10:00,126.81,126.81,125.65,125.65,3969.0,126.81,126.81,125.65,125.65,3969.0
2022-07-06 10:15:00,125.94,126.15,125.72,125.72,5329.0,125.94,126.15,125.72,125.72,5329.0
2022-07-06 10:20:00,125.67,125.89,125.31,125.32,7959.0,125.67,125.89,125.31,125.32,7959.0
2022-07-06 10:25:00,125.31,125.62,125.25,125.58,4045.0,125.31,125.62,125.25,125.58,4045.0
2022-07-06 10:30:00,125.58,125.91,125.53,125.71,7014.0,125.58,125.91,125.53,125.71,7014.0
2022-07-06 10:35:00,125.69,126.14,125.62,126.13,4628.0,125.69,126.14,125.62,126.13,4628.0
2022-07-06 10:40:00,126.15,126.29,126.05,126.29,3876.0,126.15,126.29,126.05,126.29,3876.0
2022-07-06 10:45:00,126.37,126.48,126.04,126.04,6664.0,126.37,126.48,126.04,126.04,6664.0
2022-07-06 10:50:00,126.0,126.38,125.97,126.25,2509.0,126.0,126.38,125.97,126.25,2509.0
2022-07-06 10:55:00,126.12,126.18,125.88,126.01,3104.0,126.12,126.18,125.88,126.01,3104.0
2022-07-06 11:00:00,126.14,126.14,125.41,125.48,5847.0,126.14,126.14,125.41,125.48,5847.0
2022-07-06 11:05:00,125.5,125.63,125.47,125.54,2100.0,125.5,125.63,125.47,125.54,2100.0
2022-07-06 11:10:00,125.55,125.61,125.3,125.39,6351.0,125.55,125.61,125.3,125.39,6351.0
2022-07-06 11:15:00,125.53,125.73,125.48,125.62,3709.0,125.53,125.73,125.48,125.62,3709.0
2022-07-06 11:20:00,125.62,125.71,125.26,125.47,10611.0,125.62,125.71,125.26,125.47,10611.0
2022-07-06 11:25:00,125.46,125.6,125.31,125.44,14879.0,125.46,125.6,125.31,125.44,14879.0
2022-07-06 11:30:00,125.47,125.55,124.9,124.92,5529.0,125.47,125.55,124.9,124.92,5529.0
2022-07-06 11:35:00,124.99,125.57,124.93,125.57,6765.0,124.99,125.57,124.93,125.57,6765.0
2022-07-06 11:40:00,125.57,125.75,125.48,125.71,4586.0,125.57,125.75,125.48,125.71,4586.0
2022-07-06 11:45:00,125.66,125.89,125.66,125.75,4696.0,125.66,125.89,125.66,125.75,4696.0
2022-07-06 11:50:00,125.75,125.84,125.63,125.63,3749.0,125.75,125.84,125.63,125.63,3749.0
2022-07-06 11:55:00,125.78,126.04,125.72,126.04,4188.0,125.78,126.04,125.72,126.04,4188.0
2022-07-06 12:00:00,125.99,126.13,125.89,125.89,9715.0,125.99,126.13,125.89,125.89,9715.0
2022-07-06 12:05:00,125.92,126.17,125.88,125.95,5500.0,125.92,126.17,125.88,125.95,5500.0
2022-07-06 12:10:00,125.97,126.46,125.97,126.4,2120.0,125.97,126.46,125.97,126.4,2120.0
2022-07-06 12:15:00,126.37,126.4,126.16,126.16,2660.0,126.37,126.4,126.16,126.16,2660.0
2022-07-06 12:20:00,126.15,126.16,125.96,125.97,5161.0,126.15,126.16,125.96,125.97,5161.0
2022-07-06 12:25:00,125.97,126.09,125.96,126.04,6372.0,125.97,126.09,125.96,126.04,6372.0
2022-07-06 12:30:00,126.01,126.02,125.91,126.02,4663.0,126.01,126.02,125.91,126.02,4663.0
2022-07-06 12:35:00,126.04,126.04,125.81,125.81,6046.0,126.04,126.04,125.81,125.81,6046.0
2022-07-06 12:40:00,125.86,125.98,125.61,125.91,6680.0,125.86,125.98,125.61,125.91,6680.0
2022-07-06 12:45:00,125.95,126.19,125.92,126.11,3910.0,125.95,126.19,125.92,126.11,3910.0
2022-07-06 12:50:00,126.12,126.16,126.05,126.16,3443.0,126.12,126.16,126.05,126.16,3443.0
2022-07-06 12:55:00,126.15,126.35,126.08,126.22,5170.0,126.15,126.35,126.08,126.22,5170.0
2022-07-06 13:00:00,126.26,126.26,126.13,126.2,3300.0,126.26,126.26,126.13,126.2,3300.0
2022-07-06 13:05:00,126.21,126.34,126.17,126.17,2798.0,126.21,126.34,126.17,126.17,2798.0
2022-07-06 13:10:00,126.17,126.2,126.03,126.2,3702.0,126.17,126.2,126.03,126.2,3702.0
2022-07-06 13:15:00,126.15,126.19,126.07,126.19,3710.0,126.15,126.19,126.07,126.19,3710.0
2022-07-06 13:20:00,126.19,126.26,126.11,126.23,2800.0,126.19,126.26,126.11,126.23,2800.0
2022-07-06 13:25:00,126.23,126.27,126.11,126.14,2605.0,126.23,126.27,126.11,126.14,2605.0
2022-07-06 13:30:00,126.15,126.29,126.11,126.27,4711.0,126.15,126.29,126.11,126.27,4711.0
2022-07-06 13:35:00,126.23,126.23,126.06,126.06,4230.0,126.23,126.23,126.06,126.06,4230.0
2022-07-06 13:40:00,126.0,126.0,125.62,125.65,5015.0,126.0,126.0,125.62,125.65,5015.0
2022-07-06 13:45:00,125.6,125.69,125.52,125.62,2524.0,125.6,125.69,125.52,125.62,2524.0
2022-07-06 13:50:00,125.65,125.65,125.54,125.64,1997.0,125.65,125.65,125.54,125.64,1997.0
2022-07-06 13:55:00,125.62,125.72,125.59,125.68,1451.0,125.62,125.72,125.59,125.68,1451.0
2022-07-06 14:00:00,125.62,126.02,125.43,125.68,8235.0,125.62,126.02,125.43,125.68,8235.0
2022-07-06 14:05:00,125.81,126.21,125.81,125.97,3710.0,125.81,126.21,125.81,125.97,3710.0
2022-07-06 14:10:00,125.88,125.88,125.37,125.67,3900.0,125.88,125.88,125.37,125.67,3900.0
2022-07-06 14:15:00,125.61,125.61,125.36,125.36,4038.0,125.61,125.61,125.36,125.36,4038.0
2022-07-06 14:20:00,125.41,125.56,125.39,125.39,6005.0,125.41,125.56,125.39,125.39,6005.0
2022-07-06 14:25:00,125.52,125.83,125.18,125.72,5135.0,125.52,125.83,125.18,125.72,5135.0
2022-07-06 14:30:00,125.9,126.07,125.68,125.84,8384.0,125.9,126.07,125.68,125.84,8384.0
2022-07-06 14:35:00,125.82,125.92,125.48,125.56,4660.0,125.82,125.92,125.48,125.56,4660.0
2022-07-06 14:40:00,125.51,126.12,125.5,126.0,5360.0,125.51,126.12,125.5,126.0,5360.0
2022-07-06 14:45:00,125.93,126.08,125.85,125.85,5294.0,125.93,126.08,125.85,125.85,5294.0
2022-07-06 14:50:00,125.88,125.93,125.82,125.87,2389.0,125.88,125.93,125.82,125.87,2389.0
2022-07-06 14:55:00,125.83,126.02,125.75,126.02,3745.0,125.83,126.02,125.75,126.02,3745.0
2022-07-06 15:00:00,125.92,126.0,125.83,125.97,5663.0,125.92,126.0,125.83,125.97,5663.0
2022-07-06 15:05:00,125.95,126.11,125.87,126.11,2981.0,125.95,126.11,125.87,126.11,2981.0
2022-07-06 15:10:00,126.17,126.3,126.11,126.26,5421.0,126.17,126.3,126.11,126.26,5421.0
2022-07-06 15:15:00,126.25,126.44,126.14,126.36,4059.0,126.25,126.44,126.14,126.36,4059.0
2022-07-06 15:20:00,126.36,126.53,126.36,126.48,2666.0,126.36,126.53,126.36,126.48,2666.0
2022-07-06 15:25:00,126.41,126.41,126.26,126.29,6483.0,126.41,126.41,126.26,126.29,6483.0
2022-07-06 15:30:00,126.29,126.38,126.2,126.34,7958.0,126.29,126.38,126.2,126.34,7958.0
2022-07-06 15:35:00,126.36,126.44,126.12,126.12,5154.0,126.36,126.44,126.12,126.12,5154.0
2022-07-06 15:40:00,126.12,126.15,125.93,125.95,10587.0,126.12,126.15,125.93,125.95,10587.0
2022-07-06 15:45:00,125.95,125.96,125.58,125.7,15147.0,125.95,125.96,125.58,125.7,15147.0
2022-07-06 15:50:00,125.73,126.01,125.32,125.48,24572.0,125.73,126.01,125.32,125.48,24572.0
2022-07-06 15:55:00,125.42,125.67,125.41,125.62,52187.0,125.42,125.67,125.41,125.62,52187.0
2022-07-07 09:30:00,125.24,125.79,124.2,125.79,28374.0,125.24,125.79,124.2,125.79,28374.0
2022-07-07 09:35:00,125.87,125.89,125.43,125.55,7971.0,125.87,125.89,125.43,125.55,7971.0
2022-07-07 09:40:00,125.55,125.84,125.33,125.57,11248.0,125.55,125.84,125.33,125.57,11248.0
2022-07-07 09:45:00,125.64,126.22,125.5,125.96,6482.0,125.64,126.22,125.5,125.96,6482.0
2022-07-07 09:50:00,125.98,126.31,125.71,126.22,13834.0,125.98,126.31,125.71,126.22,13834.0
2022-07-07 09:55:00,126.2,126.34,125.91,126.08,6547.0,126.2,126.34,125.91,126.08,6547.0
2022-07-07 10:00:00,126.15,126.19,125.65,125.85,10393.0,126.15,126.19,125.65,125.85,10393.0
2022-07-07 10:05:00,125.84,126.46,125.84,126.42,5146.0,125.84,126.46,125.84,126.42,5146.0
2022-07-07 10:10:00,126.44,126.49,126.01,126.21,6305.0,126.44,126.49,126.01,126.21,6305.0
2022-07-07 10:15:00,126.17,126.73,126.17,126.69,9314.0,126.17,126.73,126.17,126.69,9314.0
2022-07-07 10:20:00,126.68,126.91,126.39,126.39,6227.0,126.68,126.91,126.39,126.39,6227.0
2022-07-07 10:25:00,126.44,126.51,126.29,126.5,4777.0,126.44,126.51,126.29,126.5,4777.0
2022-07-07 10:30:00,126.58,126.89,126.53,126.63,6587.0,126.58,126.89,126.53,126.63,6587.0
2022-07-07 10:35:00,126.56,126.9,126.55,126.74,6587.0,126.56,126.9,126.55,126.74,6587.0
2022-07-07 10:40:00,126.79,126.84,126.62,126.62,5571.0,126.79,126.84,126.62,126.62,5571.0
2022-07-07 10:45:00,126.57,126.82,126.45,126.81,7568.0,126.57,126.82,126.45,126.81,7568.0
2022-07-07 10:50:00,126.74,126.91,126.7,126.71,3985.0,126.74,126.91,126.7,126.71,3985.0
2022-07-07 10:55:00,126.72,127.05,126.62,126.99,7676.0,126.72,127.05,126.62,126.99,7676.0
2022-07-07 11:00:00,127.0,127.27,126.82,127.27,4399.0,127.0,127.27,126.82,127.27,4399.0
2022-07-07 11:05:00,127.24,127.32,127.12,127.15,3679.0,127.24,127.32,127.12,127.15,3679.0
2022-07-07 11:10:00,127.01,127.12,126.91,126.92,3930.0,127.01,127.12,126.91,126.92,3930.0
2022-07-07 11:15:00,126.88,127.08,126.69,126.69,3845.0,126.88,127.08,126.69,126.69,3845.0
2022-07-07 11:20:00,126.66,126.83,126.37,126.48,3379.0,126.66,126.83,126.37,126.48,3379.0
2022-07-07 11:25:00,126.46,126.69,126.46,126.63,8075.0,126.46,126.69,126.46,126.63,8075.0
2022-07-07 11:30:00,126.64,126.69,126.37,126.45,3866.0,126.64,126.69,126.37,126.45,3866.0
2022-07-07 11:35:00,126.44,126.49,126.38,126.44,2962.0,126.44,126.49,126.38,126.44,2962.0
2022-07-07 11:40:00,126.29,126.57,126.29,126.47,3973.0,126.29,126.57,126.29,126.47,3973.0
2022-07-07 11:45:00,126.48,126.57,126.46,126.51,4588.0,126.48,126.57,126.46,126.51,4588.0
2022-07-07 11:50:00,126.57,126.84,126.57,126.66,21312.0,126.57,126.84,126.57,126.66,21312.0
2022-07-07 11:55:00,126.68,126.71,126.38,126.56,6005.0,126.68,126.71,126.38,126.56,6005.0
2022-07-07 12:00:00,126.58,126.6,126.25,126.52,8486.0,126.58,126.6,126.25,126.52,8486.0
2022-07-07 12:05:00,126.42,126.61,126.34,126.5,4862.0,126.42,126.61,126.34,126.5,4862.0
2022-07-07 12:10:00,126.53,126.6,126.39,126.59,7520.0,126.53,126.6,126.39,126.59,7520.0
2022-07-07 12:15:00,126.59,126.59,126.33,126.55,4458.0,126.59,126.59,126.33,126.55,4458.0
2022-07-07 12:20:00,126.52,126.63,126.42,126.57,7278.0,126.52,126.63,126.42,126.57,7278.0
2022-07-07 12:25:00,126.5,126.51,126.36,126.4,5007.0,126.5,126.51,126.36,126.4,5007.0
2022-07-07 12:30:00,126.44,126.57,126.29,126.46,5929.0,126.44,126.57,126.29,126.46,5929.0
2022-07-07 12:35:00,126.48,126.52,126.13,126.36,6650.0,126.48,126.52,126.13,126.36,6650.0
2022-07-07 12:40:00,126.33,126.4,126.19,126.19,6257.0,126.33,126.4,126.19,126.19,6257.0
2022-07-07 12:45:00,126.21,126.41,126.19,126.28,16711.0,126.21,126.41,126.19,126.28,16711.0
2022-07-07 12:50:00,126.2,126.45,126.2,126.4,4111.0,126.2,126.45,126.2,126.4,4111.0
2022-07-07 12:55:00,126.33,126.39,126.25,126.35,2878.0,126.33,126.39,126.25,126.35,2878.0
2022-07-07 13:00:00,126.3,126.43,126.23,126.23,7400.0,126.3,126.43,126.23,126.23,7400.0
2022-07-07 13:05:00,126.22,126.71,126.21,126.71,8260.0,126.22,126.71,126.21,126.71,8260.0
2022-07-07 13:10:00,126.72,126.72,126.29,126.51,37172.0,126.72,126.72,126.29,126.51,37172.0
2022-07-07 13:15:00,126.44,126.65,126.44,126.62,5916.0,126.44,126.65,126.44,126.62,5916.0
2022-07-07 13:20:00,126.61,126.61,126.47,126.55,5697.0,126.61,126.61,126.47,126.55,5697.0
2022-07-07 13:25:00,126.5,126.7,126.47,126.68,4943.0,126.5,126.7,126.47,126.68,4943.0
2022-07-07 13:30:00,126.63,126.79,126.62,126.7,4534.0,126.63,126.79,126.62,126.7,4534.0
2022-07-07 13:35:00,126.7,126.7,126.15,126.19,9265.0,126.7,126.7,126.15,126.19,9265.0
2022-07-07 13:40:00,126.1,126.25,126.05,126.09,4094.0,126.1,126.25,126.05,126.09,4094.0
2022-07-07 13:45:00,126.13,126.18,125.95,125.98,5018.0,126.13,126.18,125.95,125.98,5018.0
2022-07-07 13:50:00,125.94,126.06,125.9,125.93,6091.0,125.94,126.06,125.9,125.93,6091.0
2022-07-07 13:55:00,125.98,126.13,125.98,126.06,4731.0,125.98,126.13,125.98,126.06,4731.0
2022-07-07 14:00:00,126.06,126.36,126.05,126.12,9076.0,126.06,126.36,126.05,126.12,9076.0
2022-07-07 14:05:00,126.13,126.42,126.11,126.42,3832.0,126.13,126.42,126.11,126.42,3832.0
2022-07-07 14:10:00,126.42,126.54,126.37,126.46,4542.0,126.42,126.54,126.37,126.46,4542.0
2022-07-07 14:15:00,126.4,126.58,126.38,126.53,8609.0,126.4,126.58,126.38,126.53,8609.0
2022-07-07 14:20:00,126.55,126.69,126.54,126.66,4997.0,126.55,126.69,126.54,126.66,4997.0
2022-07-07 14:25:00,126.61,126.86,126.55,126.84,14871.0,126.61,126.86,126.55,126.84,14871.0
2022-07-07 14:30:00,126.84,126.9,126.65,126.78,7782.0,126.84,126.9,126.65,126.78,7782.0
2022-07-07 14:35:00,126.75,127.08,126.68,127.02,14006.0,126.75,127.08,126.68,127.02,14006.0
2022-07-07 14:40:00,126.98,127.07,126.97,127.03,6988.0,126.98,127.07,126.97,127.03,6988.0
2022-07-07 14:45:00,127.01,127.17,126.97,127.11,9065.0,127.01,127.17,126.97,127.11,9065.0
2022-07-07 14:50:00,127.11,127.32,127.11,127.19,9510.0,127.11,127.32,127.11,127.19,9510.0
2022-07-07 14:55:00,127.16,127.19,126.99,127.1,5622.0,127.16,127.19,126.99,127.1,5622.0
2022-07-07 15:00:00,127.1,127.2,127.08,127.15,6374.0,127.1,127.2,127.08,127.15,6374.0
2022-07-07 15:05:00,127.14,127.38,127.13,127.25,9033.0,127.14,127.38,127.13,127.25,9033.0
2022-07-07 15:10:00,127.22,127.36,127.22,127.35,5022.0,127.22,127.36,127.22,127.35,5022.0
2022-07-07 15:15:00,127.35,127.4,127.28,127.32,6833.0,127.35,127.4,127.28,127.32,6833.0
2022-07-07 15:20:00,127.35,127.5,127.35,127.35,6754.0,127.35,127.5,127.35,127.35,6754.0
2022-07-07 15:25:00,127.35,127.42,127.29,127.38,11495.0,127.35,127.42,127.29,127.38,11495.0
2022-07-07 15:30:00,127.36,127.53,127.36,127.46,8360.0,127.36,127.53,127.36,127.46,8360.0
2022-07-07 15:35:00,127.49,127.49,126.97,126.97,11905.0,127.49,127.49,126.97,126.97,11905.0
2022-07-07 15:40:00,126.94,127.06,126.91,126.92,16090.0,126.94,127.06,126.91,126.92,16090.0
2022-07-07 15:45:00,126.95,127.03,126.8,126.82,32041.0,126.95,127.03,126.8,126.82,32041.0
2022-07-07 15:50:00,126.82,126.95,126.64,126.72,38574.0,126.82,126.95,126.64,126.72,38574.0
2022-07-07 15:55:00,126.75,126.9,126.72,126.82,78747.0,126.75,126.9,126.72,126.82,78747.0
2022-07-08 09:30:00,126.57,126.71,125.25,126.03,27186.0,126.57,126.71,125.25,126.03,27186.0
2022-07-08 09:35:00,126.04,126.42,125.76,125.88,11961.0,126.04,126.42,125.76,125.88,11961.0
2022-07-08 09:40:00,125.8,126.0,125.26,125.34,9281.0,125.8,126.0,125.26,125.34,9281.0
2022-07-08 09:45:00,125.19,125.23,124.51,124.51,11413.0,125.19,125.23,124.51,124.51,11413.0
2022-07-08 09:50:00,124.5,124.51,124.16,124.26,14264.0,124.5,124.51,124.16,124.26,14264.0
2022-07-08 09:55:00,124.26,124.66,124.23,124.59,31013.0,124.26,124.66,124.23,124.59,31013.0
2022-07-08 10:00:00,124.64,124.69,123.94,124.01,22218.0,124.64,124.69,123.94,124.01,22218.0
2022-07-08 10:05:00,123.98,123.98,123.2,123.49,27321.0,123.98,123.98,123.2,123.49,27321.0
2022-07-08 10:10:00,123.48,124.5,123.34,124.4,16874.0,123.48,124.5,123.34,124.4,16874.0
2022-07-08 10:15:00,124.35,124.51,124.13,124.25,12279.0,124.35,124.51,124.13,124.25,12279.0
2022-07-08 10:20:00,124.23,124.71,124.18,124.71,16848.0,124.23,124.71,124.18,124.71,16848.0
2022-07-08 10:25:00,124.66,125.37,124.65,125.25,27211.0,124.66,125.37,124.65,125.25,27211.0
2022-07-08 10:30:00,125.26,125.5,125.16,125.2,14627.0,125.26,125.5,125.16,125.2,14627.0
2022-07-08 10:35:00,125.24,126.32,125.2,126.2,32909.0,125.24,126.32,125.2,126.2,32909.0
2022-07-08 10:40:00,126.22,126.5,126.0,126.25,19680.0,126.22,126.5,126.0,126.25,19680.0
2022-07-08 10:45:00,126.2,126.37,126.01,126.29,12946.0,126.2,126.37,126.01,126.29,12946.0
2022-07-08 10:50:00,126.21,126.25,125.69,126.04,21874.0,126.21,126.25,125.69,126.04,21874.0
2022-07-08 10:55:00,126.07,126.07,125.64,125.7,60632.0,126.07,126.07,125.64,125.7,60632.0
2022-07-08 11:00:00,125.65,125.74,125.34,125.45,6418.0,125.65,125.74,125.34,125.45,6418.0
2022-07-08 11:05:00,125.49,125.5,125.13,125.5,4584.0,125.49,125.5,125.13,125.5,4584.0
2022-07-08 11:10:00,125.46,125.46,124.9,124.91,5483.0,125.46,125.46,124.9,124.91,5483.0
2022-07-08 11:15:00,124.86,124.98,124.5,124.61,18403.0,124.86,124.98,124.5,124.61,18403.0
2022-07-08 11:20:00,124.65,124.8,124.57,124.7,19064.0,124.65,124.8,124.57,124.7,19064.0
2022-07-08 11:25:00,124.7,125.25,124.62,125.17,18875.0,124.7,125.25,124.62,125.17,18875.0
2022-07-08 11:30:00,125.21,125.56,125.05,125.3,10953.0,125.21,125.56,125.05,125.3,10953.0
2022-07-08 11:35:00,125.3,125.47,125.13,125.4,19040.0,125.3,125.47,125.13,125.4,19040.0
2022-07-08 11:40:00,125.39,125.71,125.37,125.53,7846.0,125.39,125.71,125.37,125.53,7846.0
2022-07-08 11:45:00,125.44,125.61,125.28,125.31,9854.0,125.44,125.61,125.28,125.31,9854.0
2022-07-08 11:50:00,125.21,125.43,125.07,125.38,6830.0,125.21,125.43,125.07,125.38,6830.0
2022-07-08 11:55:00,125.35,125.57,125.35,125.5,9152.0,125.35,125.57,125.35,125.5,9152.0
2022-07-08 12:00:00,125.49,125.53,125.39,125.47,6097.0,125.49,125.53,125.39,125.47,6097.0
2022-07-08 12:05:00,125.46,125.55,125.08,125.13,14153.0,125.46,125.55,125.08,125.13,14153.0
2022-07-08 12:10:00,125.09,125.23,124.99,125.03,4459.0,125.09,125.23,124.99,125.03,4459.0
2022-07-08 12:15:00,125.08,125.18,124.95,125.07,2800.0,125.08,125.18,124.95,125.07,2800.0
2022-07-08 12:20:00,125.06,125.13,124.72,124.73,4226.0,125.06,125.13,124.72,124.73,4226.0
2022-07-08 12:25:00,124.72,124.73,124.3,124.3,7579.0,124.72,124.73,124.3,124.3,7579.0
2022-07-08 12:30:00,124.3,124.57,124.11,124.57,11650.0,124.3,124.57,124.11,124.57,11650.0
2022-07-08 12:35:00,124.58,124.65,124.24,124.24,7134.0,124.58,124.65,124.24,124.24,7134.0
2022-07-08 12:40:00,124.2,124.34,124.04,124.07,11858.0,124.2,124.34,124.04,124.07,11858.0
2022-07-08 12:45:00,124.05,124.14,123.89,124.11,10966.0,124.05,124.14,123.89,124.11,10966.0
2022-07-08 12:50:00,124.1,124.1,123.82,123.96,2800.0,124.1,124.1,123.82,123.96,2800.0
2022-07-08 12:55:00,123.98,124.11,123.85,123.88,7331.0,123.98,124.11,123.85,123.88,7331.0
2022-07-08 13:00:00,123.85,123.92,123.65,123.66,3321.0,123.85,123.92,123.65,123.66,3321.0
2022-07-08 13:05:00,123.68,123.91,123.68,123.76,5392.0,123.68,123.91,123.68,123.76,5392.0
2022-07-08 13:10:00,123.78,123.85,123.65,123.66,2115.0,123.78,123.85,123.65,123.66,2115.0
2022-07-08 13:15:00,123.6,123.66,123.5,123.57,5720.0,123.6,123.66,123.5,123.57,5720.0
2022-07-08 13:20:00,123.62,123.65,123.47,123.6,3431.0,123.62,123.65,123.47,123.6,3431.0
2022-07-08 13:25:00,123.65,123.83,123.65,123.82,2139.0,123.65,123.83,123.65,123.82,2139.0
2022-07-08 13:30:00,123.87,123.93,123.66,123.89,16552.0,123.87,123.93,123.66,123.89,16552.0
2022-07-08 13:35:00,123.89,124.01,123.71,123.87,11702.0,123.89,124.01,123.71,123.87,11702.0
2022-07-08 13:40:00,123.84,124.0,123.73,123.76,4824.0,123.84,124.0,123.73,123.76,4824.0
2022-07-08 13:45:00,123.68,123.96,123.63,123.92,4003.0,123.68,123.96,123.63,123.92,4003.0
2022-07-08 13:50:00,123.91,123.91,123.84,123.87,2693.0,123.91,123.91,123.84,123.87,2693.0
2022-07-08 13:55:00,123.85,123.85,123.68,123.74,6222.0,123.85,123.85,123.68,123.74,6222.0
2022-07-08 14:00:00,123.76,123.87,123.51,123.85,6694.0,123.76,123.87,123.51,123.85,6694.0
2022-07-08 14:05:00,123.89,124.18,123.88,124.17,23477.0,123.89,124.18,123.88,124.17,23477.0
2022-07-08 14:10:00,124.12,124.2,124.08,124.1,14710.0,124.12,124.2,124.08,124.1,14710.0
2022-07-08 14:15:00,124.12,124.43,124.08,124.21,12136.0,124.12,124.43,124.08,124.21,12136.0
2022-07-08 14:20:00,124.22,124.58,124.2,124.28,57218.0,124.22,124.58,124.2,124.28,57218.0
2022-07-08 14:25:00,124.34,124.7,124.34,124.68,61694.0,124.34,124.7,124.34,124.68,61694.0
2022-07-08 14:30:00,124.69,124.78,124.58,124.7,6031.0,124.69,124.78,124.58,124.7,6031.0
2022-07-08 14:35:00,124.67,124.7,124.58,124.7,9600.0,124.67,124.7,124.58,124.7,9600.0
2022-07-08 14:40:00,124.64,124.64,124.44,124.46,26699.0,124.64,124.64,124.44,124.46,26699.0
2022-07-08 14:45:00,124.44,124.44,124.34,124.34,4401.0,124.44,124.44,124.34,124.34,4401.0
2022-07-08 14:50:00,124.35,124.4,124.21,124.26,8565.0,124.35,124.4,124.21,124.26,8565.0
2022-07-08 14:55:00,124.17,124.3,124.17,124.28,5932.0,124.17,124.3,124.17,124.28,5932.0
2022-07-08 15:00:00,124.3,124.31,124.08,124.26,12633.0,124.3,124.31,124.08,124.26,12633.0
2022-07-08 15:05:00,124.24,124.28,124.14,124.2,8315.0,124.24,124.28,124.14,124.2,8315.0
2022-07-08 15:10:00,124.2,124.42,124.18,124.31,21990.0,124.2,124.42,124.18,124.31,21990.0
2022-07-08 15:15:00,124.31,124.9,124.28,124.78,122071.0,124.31,124.9,124.28,124.78,122071.0
2022-07-08 15:20:00,124.78,124.95,124.77,124.78,15143.0,124.78,124.95,124.77,124.78,15143.0
2022-07-08 15:25:00,124.74,124.83,124.67,124.73,13430.0,124.74,124.83,124.67,124.73,13430.0
2022-07-08 15:30:00,124.72,124.72,124.57,124.7,10960.0,124.72,124.72,124.57,124.7,10960.0
2022-07-08 15:35:00,124.68,124.8,124.63,124.76,19931.0,124.68,124.8,124.63,124.76,19931.0
2022-07-08 15:40:00,124.79,124.93,124.77,124.89,18469.0,124.79,124.93,124.77,124.89,18469.0
2022-07-08 15:45:00,124.91,125.13,124.84,125.08,29216.0,124.91,125.13,124.84,125.08,29216.0
2022-07-08 15:50:00,125.04,125.09,124.85,124.92,36953.0,125.04,125.09,124.85,124.92,36953.0
2022-07-08 15:55:00,124.93,125.07,124.84,124.93,92268.0,124.93,125.07,124.84,124.93,92268.0
2022-07-11 09:30:00,124.6,125.0,123.77,123.97,40293.0,124.6,125.0,123.77,123.97,40293.0
2022-07-11 09:35:00,123.98,124.17,123.85,124.0,9407.0,123.98,124.17,123.85,124.0,9407.0
2022-07-11 09:40:00,124.0,124.0,122.9,122.93,16153.0,124.0,124.0,122.9,122.93,16153.0
2022-07-11 09:45:00,123.13,123.38,122.8,122.8,4028.0,123.13,123.38,122.8,122.8,4028.0
2022-07-11 09:50:00,122.82,122.85,122.1,122.19,4013.0,122.82,122.85,122.1,122.19,4013.0
2022-07-11 09:55:00,122.41,122.89,122.33,122.4,16447.0,122.41,122.89,122.33,122.4,16447.0
2022-07-11 10:00:00,122.35,123.02,122.35,122.88,24608.0,122.35,123.02,122.35,122.88,24608.0
2022-07-11 10:05:00,122.97,123.38,122.9,123.22,43545.0,122.97,123.38,122.9,123.22,43545.0
2022-07-11 10:10:00,123.3,123.69,123.27,123.45,27706.0,123.3,123.69,123.27,123.45,27706.0
2022-07-11 10:15:00,123.4,123.63,123.38,123.5,2259.0,123.4,123.63,123.38,123.5,2259.0
2022-07-11 10:20:00,123.54,123.67,123.31,123.66,3810.0,123.54,123.67,123.31,123.66,3810.0
2022-07-11 10:25:00,123.75,123.98,123.66,123.84,12116.0,123.75,123.98,123.66,123.84,12116.0
2022-07-11 10:30:00,123.93,124.62,123.92,124.48,8013.0,123.93,124.62,123.92,124.48,8013.0
2022-07-11 10:35:00,124.48,124.63,124.34,124.39,3917.0,124.48,124.63,124.34,124.39,3917.0
2022-07-11 10:40:00,124.57,124.74,124.41,124.42,2283.0,124.57,124.74,124.41,124.42,2283.0
2022-07-11 10:45:00,124.47,124.47,124.25,124.25,2704.0,124.47,124.47,124.25,124.25,2704.0
2022-07-11 10:50:00,124.26,124.3,124.05,124.12,7149.0,124.26,124.3,124.05,124.12,7149.0
2022-07-11 10:55:00,124.21,124.65,124.13,124.25,8585.0,124.21,124.65,124.13,124.25,8585.0
2022-07-11 11:00:00,124.11,124.11,123.83,124.0,4057.0,124.11,124.11,123.83,124.0,4057.0
2022-07-11 11:05:00,124.01,124.34,123.96,124.3,4129.0,124.01,124.34,123.96,124.3,4129.0
2022-07-11 11:10:00,124.33,124.66,124.29,124.45,3141.0,124.33,124.66,124.29,124.45,3141.0
2022-07-11 11:15:00,124.44,124.53,124.38,124.4,2563.0,124.44,124.53,124.38,124.4,2563.0
2022-07-11 11:20:00,124.38,124.43,124.18,124.24,4649.0,124.38,124.43,124.18,124.24,4649.0
2022-07-11 11:25:00,124.21,124.32,124.06,124.22,6240.0,124.21,124.32,124.06,124.22,6240.0
2022-07-11 11:30:00,124.08,124.12,123.76,123.88,6103.0,124.08,124.12,123.76,123.88,6103.0
2022-07-11 11:35:00,123.81,123.9,123.69,123.89,4137.0,123.81,123.9,123.69,123.89,4137.0
2022-07-11 11:40:00,123.74,123.78,123.51,123.73,3700.0,123.74,123.78,123.51,123.73,3700.0
2022-07-11 11:45:00,123.69,123.81,123.57,123.76,3430.0,123.69,123.81,123.57,123.76,3430.0
2022-07-11 11:50:00,123.77,123.77,123.69,123.74,3102.0,123.77,123.77,123.69,123.74,3102.0
2022-07-11 11:55:00,123.71,123.73,123.51,123.51,4868.0,123.71,123.73,123.51,123.51,4868.0
2022-07-11 12:00:00,123.61,123.61,123.36,123.59,3800.0,123.61,123.61,123.36,123.59,3800.0
2022-07-11 12:05:00,123.61,124.01,123.59,124.01,6471.0,123.61,124.01,123.59,124.01,6471.0
2022-07-11 12:10:00,124.03,124.16,123.99,124.14,2953.0,124.03,124.16,123.99,124.14,2953.0
2022-07-11 12:15:00,124.22,124.25,124.06,124.1,9996.0,124.22,124.25,124.06,124.1,9996.0
2022-07-11 12:20:00,124.04,124.04,123.88,123.89,6168.0,124.04,124.04,123.88,123.89,6168.0
2022-07-11 12:25:00,123.88,123.96,123.74,123.96,5172.0,123.88,123.96,123.74,123.96,5172.0
2022-07-11 12:30:00,124.0,124.09,123.84,123.89,6394.0,124.0,124.09,123.84,123.89,6394.0
2022-07-11 12:35:00,123.94,124.14,123.84,124.09,7734.0,123.94,124.14,123.84,124.09,7734.0
2022-07-11 12:40:00,124.1,124.1,123.68,123.72,4783.0,124.1,124.1,123.68,123.72,4783.0
2022-07-11 12:45:00,123.71,123.85,123.7,123.7,6785.0,123.71,123.85,123.7,123.7,6785.0
2022-07-11 12:50:00,123.65,123.71,123.46,123.66,4022.0,123.65,123.71,123.46,123.66,4022.0
2022-07-11 12:55:00,123.67,123.89,123.6,123.89,2787.0,123.67,123.89,123.6,123.89,2787.0
2022-07-11 13:00:00,123.97,124.11,123.87,123.97,5316.0,123.97,124.11,123.87,123.97,5316.0
2022-07-11 13:05:00,123.94,124.16,123.83,124.12,2513.0,123.94,124.16,123.83,124.12,2513.0
2022-07-11 13:10:00,124.06,124.13,124.04,124.04,3255.0,124.06,124.13,124.04,124.04,3255.0
2022-07-11 13:15:00,124.0,124.09,123.93,123.93,3007.0,124.0,124.09,123.93,123.93,3007.0
2022-07-11 13:20:00,123.91,124.19,123.91,124.19,2828.0,123.91,124.19,123.91,124.19,2828.0
2022-07-11 13:25:00,124.16,124.19,124.02,124.1,3446.0,124.16,124.19,124.02,124.1,3446.0
2022-07-11 13:30:00,124.05,124.2,124.01,124.11,2858.0,124.05,124.2,124.01,124.11,2858.0
2022-07-11 13:35:00,124.17,124.3,124.07,124.07,13982.0,124.17,124.3,124.07,124.07,13982.0
2022-07-11 13:40:00,124.04,124.2,124.0,124.0,4733.0,124.04,124.2,124.0,124.0,4733.0
2022-07-11 13:45:00,124.02,124.13,123.97,124.04,3082.0,124.02,124.13,123.97,124.04,3082.0
2022-07-11 13:50:00,124.07,124.23,124.06,124.18,13499.0,124.07,124.23,124.06,124.18,13499.0
2022-07-11 13:55:00,124.16,124.16,124.02,124.04,2195.0,124.16,124.16,124.02,124.04,2195.0
2022-07-11 14:00:00,123.98,123.99,123.76,123.82,5289.0,123.98,123.99,123.76,123.82,5289.0
2022-07-11 14:05:00,123.84,124.07,123.83,123.87,12109.0,123.84,124.07,123.83,123.87,12109.0
2022-07-11 14:10:00,123.84,123.95,123.74,123.86,36128.0,123.84,123.95,123.74,123.86,36128.0
2022-07-11 14:15:00,123.88,123.98,123.87,123.96,17048.0,123.88,123.98,123.87,123.96,17048.0
2022-07-11 14:20:00,123.94,124.01,123.83,123.84,27049.0,123.94,124.01,123.83,123.84,27049.0
2022-07-11 14:25:00,123.83,123.9,123.56,123.77,10720.0,123.83,123.9,123.56,123.77,10720.0
2022-07-11 14:30:00,123.63,123.69,123.57,123.66,3919.0,123.63,123.69,123.57,123.66,3919.0
2022-07-11 14:35:00,123.6,123.64,123.55,123.59,1700.0,123.6,123.64,123.55,123.59,1700.0
2022-07-11 14:40:00,123.54,123.64,123.49,123.55,4221.0,123.54,123.64,123.49,123.55,4221.0
2022-07-11 14:45:00,123.64,123.72,123.61,123.65,5237.0,123.64,123.72,123.61,123.65,5237.0
2022-07-11 14:50:00,123.58,123.64,123.51,123.56,2006.0,123.58,123.64,123.51,123.56,2006.0
2022-07-11 14:55:00,123.52,123.52,123.33,123.33,2190.0,123.52,123.52,123.33,123.33,2190.0
2022-07-11 15:00:00,123.33,123.35,123.17,123.17,2220.0,123.33,123.35,123.17,123.17,2220.0
2022-07-11 15:05:00,123.22,123.24,123.19,123.2,2640.0,123.22,123.24,123.19,123.2,2640.0
2022-07-11 15:10:00,123.15,123.21,123.0,123.21,16991.0,123.15,123.21,123.0,123.21,16991.0
2022-07-11 15:15:00,123.16,123.21,123.0,123.04,6092.0,123.16,123.21,123.0,123.04,6092.0
2022-07-11 15:20:00,123.02,123.15,123.02,123.09,3292.0,123.02,123.15,123.02,123.09,3292.0
2022-07-11 15:25:00,123.06,123.13,123.01,123.13,8600.0,123.06,123.13,123.01,123.13,8600.0
2022-07-11 15:30:00,123.14,123.3,123.13,123.23,5600.0,123.14,123.3,123.13,123.23,5600.0
2022-07-11 15:35:00,123.18,123.25,123.08,123.18,5400.0,123.18,123.25,123.08,123.18,5400.0
2022-07-11 15:40:00,123.17,123.19,123.01,123.05,7620.0,123.17,123.19,123.01,123.05,7620.0
2022-07-11 15:45:00,123.07,123.18,123.02,123.05,6154.0,123.07,123.18,123.02,123.05,6154.0
2022-07-11 15:50:00,123.04,123.09,122.75,122.83,27807.0,123.04,123.09,122.75,122.83,27807.0
2022-07-11 15:55:00,122.81,122.92,122.52,122.72,83041.0,122.81,122.92,122.52,122.72,83041.0
2022-07-12 09:30:00,122.57,123.47,122.54,123.27,19733.0,122.57,123.47,122.54,123.27,19733.0
2022-07-12 09:35:00,123.38,124.04,123.37,123.89,5493.0,123.38,124.04,123.37,123.89,5493.0
2022-07-12 09:40:00,123.77,123.94,123.64,123.67,16383.0,123.77,123.94,123.64,123.67,16383.0
2022-07-12 09:45:00,123.67,123.67,122.46,122.46,6975.0,123.67,123.67,122.46,122.46,6975.0
2022-07-12 09:50:00,122.35,122.58,122.18,122.31,4480.0,122.35,122.58,122.18,122.31,4480.0
2022-07-12 09:55:00,122.3,122.51,121.83,122.02,7616.0,122.3,122.51,121.83,122.02,7616.0
2022-07-12 10:00:00,121.82,121.9,121.23,121.29,10743.0,121.82,121.9,121.23,121.29,10743.0
2022-07-12 10:05:00,121.16,121.57,121.15,121.3,4356.0,121.16,121.57,121.15,121.3,4356.0
2022-07-12 10:10:00,121.21,121.81,121.14,121.62,6455.0,121.21,121.81,121.14,121.62,6455.0
2022-07-12 10:15:00,121.65,121.76,121.43,121.69,4677.0,121.65,121.76,121.43,121.69,4677.0
2022-07-12 10:20:00,121.76,121.82,121.16,121.45,8640.0,121.76,121.82,121.16,121.45,8640.0
2022-07-12 10:25:00,121.37,121.59,121.26,121.43,3584.0,121.37,121.59,121.26,121.43,3584.0
2022-07-12 10:30:00,121.43,121.92,121.43,121.74,6084.0,121.43,121.92,121.43,121.74,6084.0
2022-07-12 10:35:00,121.66,121.66,121.42,121.45,2402.0,121.66,121.66,121.42,121.45,2402.0
2022-07-12 10:40:00,121.44,121.45,121.04,121.17,3006.0,121.44,121.45,121.04,121.17,3006.0
2022-07-12 10:45:00,121.17,121.31,121.01,121.15,5328.0,121.17,121.31,121.01,121.15,5328.0
2022-07-12 10:50:00,121.03,121.24,120.99,121.24,3223.0,121.03,121.24,120.99,121.24,3223.0
2022-07-12 10:55:00,121.24,121.53,121.23,121.45,2908.0,121.24,121.53,121.23,121.45,2908.0
2022-07-12 11:00:00,121.48,121.7,121.47,121.62,4121.0,121.48,121.7,121.47,121.62,4121.0
2022-07-12 11:05:00,121.6,122.31,121.58,122.28,11607.0,121.6,122.31,121.58,122.28,11607.0
2022-07-12 11:10:00,122.29,122.71,122.29,122.65,5352.0,122.29,122.71,122.29,122.65,5352.0
2022-07-12 11:15:00,122.62,122.65,122.18,122.18,7264.0,122.62,122.65,122.18,122.18,7264.0
2022-07-12 11:20:00,122.23,122.51,122.13,122.51,8165.0,122.23,122.51,122.13,122.51,8165.0
2022-07-12 11:25:00,122.5,122.89,122.49,122.89,10944.0,122.5,122.89,122.49,122.89,10944.0
2022-07-12 11:30:00,122.92,123.2,122.92,123.09,16593.0,122.92,123.2,122.92,123.09,16593.0
2022-07-12 11:35:00,123.1,123.13,122.74,122.86,5056.0,123.1,123.13,122.74,122.86,5056.0
2022-07-12 11:40:00,122.8,122.89,122.5,122.54,8784.0,122.8,122.89,122.5,122.54,8784.0
2022-07-12 11:45:00,122.57,122.67,122.39,122.64,7110.0,122.57,122.67,122.39,122.64,7110.0
2022-07-12 11:50:00,122.59,122.67,122.54,122.57,4536.0,122.59,122.67,122.54,122.57,4536.0
2022-07-12 11:55:00,122.56,122.76,122.43,122.55,25733.0,122.56,122.76,122.43,122.55,25733.0
2022-07-12 12:00:00,122.56,122.8,122.56,122.7,5523.0,122.56,122.8,122.56,122.7,5523.0
2022-07-12 12:05:00,122.73,122.91,122.61,122.61,2667.0,122.73,122.91,122.61,122.61,2667.0
2022-07-12 12:10:00,122.61,122.87,122.6,122.82,3110.0,122.61,122.87,122.6,122.82,3110.0
2022-07-12 12:15:00,122.82,122.88,122.72,122.82,3363.0,122.82,122.88,122.72,122.82,3363.0
2022-07-12 12:20:00,122.83,122.95,122.68,122.84,4007.0,122.83,122.95,122.68,122.84,4007.0
2022-07-12 12:25:00,122.84,122.88,122.7,122.72,2794.0,122.84,122.88,122.7,122.72,2794.0
2022-07-12 12:30:00,122.78,122.8,122.7,122.75,1580.0,122.78,122.8,122.7,122.75,1580.0
2022-07-12 12:35:00,122.71,122.72,122.65,122.66,1200.0,122.71,122.72,122.65,122.66,1200.0
2022-07-12 12:40:00,122.66,122.71,122.51,122.54,2915.0,122.66,122.71,122.51,122.54,2915.0
2022-07-12 12:45:00,122.55,122.65,122.53,122.55,3653.0,122.55,122.65,122.53,122.55,3653.0
2022-07-12 12:50:00,122.53,122.53,122.3,122.39,1870.0,122.53,122.53,122.3,122.39,1870.0
2022-07-12 12:55:00,122.38,122.51,122.38,122.45,3632.0,122.38,122.51,122.38,122.45,3632.0
2022-07-12 13:00:00,122.42,122.69,122.15,122.2,6696.0,122.42,122.69,122.15,122.2,6696.0
2022-07-12 13:05:00,122.2,122.27,122.12,122.24,3671.0,122.2,122.27,122.12,122.24,3671.0
2022-07-12 13:10:00,122.21,122.33,122.2,122.31,2600.0,122.21,122.33,122.2,122.31,2600.0
2022-07-12 13:15:00,122.31,122.48,122.31,122.41,3600.0,122.31,122.48,122.31,122.41,3600.0
2022-07-12 13:20:00,122.4,122.46,122.36,122.41,3395.0,122.4,122.46,122.36,122.41,3395.0
2022-07-12 13:25:00,122.4,122.52,122.39,122.44,4595.0,122.4,122.52,122.39,122.44,4595.0
2022-07-12 13:30:00,122.46,122.64,122.46,122.55,4406.0,122.46,122.64,122.46,122.55,4406.0
2022-07-12 13:35:00,122.51,122.76,122.49,122.68,3301.0,122.51,122.76,122.49,122.68,3301.0
2022-07-12 13:40:00,122.6,122.89,122.6,122.89,4300.0,122.6,122.89,122.6,122.89,4300.0
2022-07-12 13:45:00,122.89,122.94,122.77,122.92,5540.0,122.89,122.94,122.77,122.92,5540.0
2022-07-12 13:50:00,122.94,123.1,122.92,123.02,2999.0,122.94,123.1,122.92,123.02,2999.0
2022-07-12 13:55:00,123.05,123.13,122.91,122.93,11400.0,123.05,123.13,122.91,122.93,11400.0
2022-07-12 14:00:00,122.94,122.94,122.7,122.71,4501.0,122.94,122.94,122.7,122.71,4501.0
2022-07-12 14:05:00,122.68,122.7,122.45,122.48,2785.0,122.68,122.7,122.45,122.48,2785.0
2022-07-12 14:10:00,122.48,122.68,122.48,122.64,6528.0,122.48,122.68,122.48,122.64,6528.0
2022-07-12 14:15:00,122.69,122.78,122.64,122.64,2839.0,122.69,122.78,122.64,122.64,2839.0
2022-07-12 14:20:00,122.59,122.69,122.56,122.66,2852.0,122.59,122.69,122.56,122.66,2852.0
2022-07-12 14:25:00,122.65,122.69,122.6,122.65,2205.0,122.65,122.69,122.6,122.65,2205.0
2022-07-12 14:30:00,122.69,122.69,122.45,122.45,5031.0,122.69,122.69,122.45,122.45,5031.0
2022-07-12 14:35:00,122.47,122.52,122.43,122.44,2400.0,122.47,122.52,122.43,122.44,2400.0
2022-07-12 14:40:00,122.43,122.51,122.33,122.5,2881.0,122.43,122.51,122.33,122.5,2881.0
2022-07-12 14:45:00,122.52,122.6,122.49,122.54,1500.0,122.52,122.6,122.49,122.54,1500.0
2022-07-12 14:50:00,122.52,122.52,122.41,122.44,3497.0,122.52,122.52,122.41,122.44,3497.0
2022-07-12 14:55:00,122.39,122.39,122.07,122.09,3700.0,122.39,122.39,122.07,122.09,3700.0
2022-07-12 15:00:00,122.12,122.12,121.63,121.67,5890.0,122.12,122.12,121.63,121.67,5890.0
2022-07-12 15:05:00,121.64,121.73,121.53,121.53,7694.0,121.64,121.73,121.53,121.53,7694.0
2022-07-12 15:10:00,121.56,121.62,121.39,121.62,6760.0,121.56,121.62,121.39,121.62,6760.0
2022-07-12 15:15:00,121.58,121.62,121.49,121.55,3499.0,121.58,121.62,121.49,121.55,3499.0
2022-07-12 15:20:00,121.58,121.58,121.3,121.3,4683.0,121.58,121.58,121.3,121.3,4683.0
2022-07-12 15:25:00,121.29,121.4,121.23,121.32,6799.0,121.29,121.4,121.23,121.32,6799.0
2022-07-12 15:30:00,121.31,121.44,121.23,121.29,8688.0,121.31,121.44,121.23,121.29,8688.0
2022-07-12 15:35:00,121.28,121.34,121.16,121.29,8835.0,121.28,121.34,121.16,121.29,8835.0
2022-07-12 15:40:00,121.32,121.43,121.23,121.35,7679.0,121.32,121.43,121.23,121.35,7679.0
2022-07-12 15:45:00,121.32,121.44,121.28,121.34,15583.0,121.32,121.44,121.28,121.34,15583.0
2022-07-12 15:50:00,121.29,122.07,121.26,121.98,56251.0,121.29,122.07,121.26,121.98,56251.0
2022-07-12 15:55:00,121.99,122.04,121.79,122.0,106200.0,121.99,122.04,121.79,122.0,106200.0
2022-07-13 09:30:00,119.93,120.93,119.55,119.85,18607.0,119.93,120.93,119.55,119.85,18607.0
2022-07-13 09:35:00,119.54,119.62,118.83,119.58,10417.0,119.54,119.62,118.83,119.58,10417.0
2022-07-13 09:40:00,119.4,119.5,118.75,118.75,19137.0,119.4,119.5,118.75,118.75,19137.0
2022-07-13 09:45:00,118.73,119.98,118.56,119.94,21028.0,118.73,119.98,118.56,119.94,21028.0
2022-07-13 09:50:00,119.96,120.41,119.64,119.78,29684.0,119.96,120.41,119.64,119.78,29684.0
2022-07-13 09:55:00,119.72,119.8,119.34,119.64,9837.0,119.72,119.8,119.34,119.64,9837.0
2022-07-13 10:00:00,119.48,119.64,119.01,119.45,9859.0,119.48,119.64,119.01,119.45,9859.0
2022-07-13 10:05:00,119.39,119.43,119.05,119.29,36239.0,119.39,119.43,119.05,119.29,36239.0
2022-07-13 10:10:00,119.27,120.03,119.26,119.73,13725.0,119.27,120.03,119.26,119.73,13725.0
2022-07-13 10:15:00,119.77,119.77,118.75,118.75,6049.0,119.77,119.77,118.75,118.75,6049.0
2022-07-13 10:20:00,118.78,119.11,118.69,118.75,18250.0,118.78,119.11,118.69,118.75,18250.0
2022-07-13 10:25:00,118.78,119.19,118.78,119.16,3100.0,118.78,119.19,118.78,119.16,3100.0
2022-07-13 10:30:00,119.16,119.73,119.16,119.38,4313.0,119.16,119.73,119.16,119.38,4313.0
2022-07-13 10:35:00,119.39,119.57,119.32,119.56,8010.0,119.39,119.57,119.32,119.56,8010.0
2022-07-13 10:40:00,119.61,120.28,119.59,120.28,8756.0,119.61,120.28,119.59,120.28,8756.0
2022-07-13 10:45:00,120.27,120.49,120.15,120.2,13885.0,120.27,120.49,120.15,120.2,13885.0
2022-07-13 10:50:00,120.21,120.42,120.16,120.23,17535.0,120.21,120.42,120.16,120.23,17535.0
2022-07-13 10:55:00,120.18,120.66,120.18,120.66,9028.0,120.18,120.66,120.18,120.66,9028.0
2022-07-13 11:00:00,120.7,120.71,120.42,120.71,6052.0,120.7,120.71,120.42,120.71,6052.0
2022-07-13 11:05:00,120.62,121.04,120.62,121.01,8914.0,120.62,121.04,120.62,121.01,8914.0
2022-07-13 11:10:00,120.99,121.06,120.32,120.44,18192.0,120.99,121.06,120.32,120.44,18192.0
2022-07-13 11:15:00,120.34,120.38,120.14,120.23,6199.0,120.34,120.38,120.14,120.23,6199.0
2022-07-13 11:20:00,120.23,120.35,120.04,120.04,4580.0,120.23,120.35,120.04,120.04,4580.0
2022-07-13 11:25:00,120.0,120.05,119.63,119.68,6382.0,120.0,120.05,119.63,119.68,6382.0
2022-07-13 11:30:00,119.7,119.7,119.25,119.27,8719.0,119.7,119.7,119.25,119.27,8719.0
2022-07-13 11:35:00,119.24,119.25,118.82,118.82,5902.0,119.24,119.25,118.82,118.82,5902.0
2022-07-13 11:40:00,118.82,119.0,118.72,118.82,11206.0,118.82,119.0,118.72,118.82,11206.0
2022-07-13 11:45:00,118.81,118.92,118.76,118.86,4557.0,118.81,118.92,118.76,118.86,4557.0
2022-07-13 11:50:00,118.91,118.97,118.72,118.86,6035.0,118.91,118.97,118.72,118.86,6035.0
2022-07-13 11:55:00,118.86,118.95,118.8,118.83,3983.0,118.86,118.95,118.8,118.83,3983.0
2022-07-13 12:00:00,118.86,119.14,118.73,119.14,7889.0,118.86,119.14,118.73,119.14,7889.0
2022-07-13 12:05:00,119.13,119.4,119.08,119.4,2863.0,119.13,119.4,119.08,119.4,2863.0
2022-07-13 12:10:00,119.35,119.35,118.96,118.98,3353.0,119.35,119.35,118.96,118.98,3353.0
2022-07-13 12:15:00,118.94,119.08,118.85,119.08,2600.0,118.94,119.08,118.85,119.08,2600.0
2022-07-13 12:20:00,119.07,119.19,119.01,119.18,4459.0,119.07,119.19,119.01,119.18,4459.0
2022-07-13 12:25:00,119.15,119.7,119.11,119.7,4188.0,119.15,119.7,119.11,119.7,4188.0
2022-07-13 12:30:00,119.68,120.09,119.64,119.79,8864.0,119.68,120.09,119.64,119.79,8864.0
2022-07-13 12:35:00,119.77,120.16,119.73,120.12,5550.0,119.77,120.16,119.73,120.12,5550.0
2022-07-13 12:40:00,120.16,120.17,120.04,120.16,3109.0,120.16,120.17,120.04,120.16,3109.0
2022-07-13 12:45:00,120.19,120.34,120.11,120.34,6070.0,120.19,120.34,120.11,120.34,6070.0
2022-07-13 12:50:00,120.36,120.76,120.36,120.75,7797.0,120.36,120.76,120.36,120.75,7797.0
2022-07-13 12:55:00,120.75,120.78,120.53,120.55,7015.0,120.75,120.78,120.53,120.55,7015.0
2022-07-13 13:00:00,120.59,120.99,120.58,120.92,6947.0,120.59,120.99,120.58,120.92,6947.0
2022-07-13 13:05:00,120.91,120.94,120.76,120.93,7105.0,120.91,120.94,120.76,120.93,7105.0
2022-07-13 13:10:00,120.88,121.11,120.84,121.09,4695.0,120.88,121.11,120.84,121.09,4695.0
2022-07-13 13:15:00,121.07,121.1,120.61,120.69,10345.0,121.07,121.1,120.61,120.69,10345.0
2022-07-13 13:20:00,120.65,120.79,120.34,120.79,29801.0,120.65,120.79,120.34,120.79,29801.0
2022-07-13 13:25:00,120.74,120.99,120.69,120.95,3847.0,120.74,120.99,120.69,120.95,3847.0
2022-07-13 13:30:00,121.07,121.12,120.92,120.99,2279.0,121.07,121.12,120.92,120.99,2279.0
2022-07-13 13:35:00,121.03,121.19,120.98,121.1,3179.0,121.03,121.19,120.98,121.1,3179.0
2022-07-13 13:40:00,121.14,121.41,121.11,121.31,3975.0,121.14,121.41,121.11,121.31,3975.0
2022-07-13 13:45:00,121.32,121.53,121.25,121.41,8405.0,121.32,121.53,121.25,121.41,8405.0
2022-07-13 13:50:00,121.44,121.49,121.35,121.35,4900.0,121.44,121.49,121.35,121.35,4900.0
2022-07-13 13:55:00,121.42,121.58,121.42,121.58,2200.0,121.42,121.58,121.42,121.58,2200.0
2022-07-13 14:00:00,121.47,121.52,120.92,120.94,5203.0,121.47,121.52,120.92,120.94,5203.0
2022-07-13 14:05:00,120.97,121.2,120.97,121.11,3600.0,120.97,121.2,120.97,121.11,3600.0
2022-07-13 14:10:00,121.05,121.29,121.05,121.29,4008.0,121.05,121.29,121.05,121.29,4008.0
2022-07-13 14:15:00,121.3,121.32,121.16,121.32,2563.0,121.3,121.32,121.16,121.32,2563.0
2022-07-13 14:20:00,121.25,121.36,121.16,121.32,5330.0,121.25,121.36,121.16,121.32,5330.0
2022-07-13 14:25:00,121.32,121.51,121.3,121.51,3728.0,121.32,121.51,121.3,121.51,3728.0
2022-07-13 14:30:00,121.55,121.62,121.41,121.62,3100.0,121.55,121.62,121.41,121.62,3100.0
2022-07-13 14:35:00,121.63,121.68,121.57,121.67,1900.0,121.63,121.68,121.57,121.67,1900.0
2022-07-13 14:40:00,121.65,121.71,121.61,121.71,5402.0,121.65,121.71,121.61,121.71,5402.0
2022-07-13 14:45:00,121.75,121.79,121.69,121.73,2879.0,121.75,121.79,121.69,121.73,2879.0
2022-07-13 14:50:00,121.79,121.85,121.45,121.5,7419.0,121.79,121.85,121.45,121.5,7419.0
2022-07-13 14:55:00,121.52,122.0,121.36,121.98,8452.0,121.52,122.0,121.36,121.98,8452.0
2022-07-13 15:00:00,121.98,121.98,121.83,121.88,5048.0,121.98,121.98,121.83,121.88,5048.0
2022-07-13 15:05:00,121.88,121.91,121.56,121.62,2741.0,121.88,121.91,121.56,121.62,2741.0
2022-07-13 15:10:00,121.61,121.91,121.61,121.87,6188.0,121.61,121.91,121.61,121.87,6188.0
2022-07-13 15:15:00,121.9,122.0,121.84,121.94,3717.0,121.9,122.0,121.84,121.94,3717.0
2022-07-13 15:20:00,121.95,121.99,121.69,121.78,28857.0,121.95,121.99,121.69,121.78,28857.0
2022-07-13 15:25:00,121.78,121.78,121.57,121.57,5902.0,121.78,121.78,121.57,121.57,5902.0
2022-07-13 15:30:00,121.62,121.62,121.4,121.4,4666.0,121.62,121.62,121.4,121.4,4666.0
2022-07-13 15:35:00,121.38,121.47,121.33,121.44,4779.0,121.38,121.47,121.33,121.44,4779.0
2022-07-13 15:40:00,121.4,121.41,121.23,121.23,7741.0,121.4,121.41,121.23,121.23,7741.0
2022-07-13 15:45:00,121.21,121.53,121.11,121.51,17962.0,121.21,121.53,121.11,121.51,17962.0
2022-07-13 15:50:00,121.47,121.49,121.21,121.28,27730.0,121.47,121.49,121.21,121.28,27730.0
2022-07-13 15:55:00,121.25,121.43,121.1,121.13,72540.0,121.25,121.43,121.1,121.13,72540.0
2022-07-14 09:30:00,120.32,120.63,119.64,120.04,16532.0,120.32,120.63,119.64,120.04,16532.0
2022-07-14 09:35:00,120.1,120.26,119.49,119.61,4624.0,120.1,120.26,119.49,119.61,4624.0
2022-07-14 09:40:00,119.65,119.65,118.76,119.25,15425.0,119.65,119.65,118.76,119.25,15425.0
2022-07-14 09:45:00,119.2,119.94,118.98,119.94,9864.0,119.2,119.94,118.98,119.94,9864.0
2022-07-14 09:50:00,119.73,120.0,119.54,119.9,6488.0,119.73,120.0,119.54,119.9,6488.0
2022-07-14 09:55:00,119.88,120.05,119.79,119.96,16999.0,119.88,120.05,119.79,119.96,16999.0
2022-07-14 10:00:00,119.97,120.0,119.49,119.49,16175.0,119.97,120.0,119.49,119.49,16175.0
2022-07-14 10:05:00,119.56,119.62,119.37,119.57,5804.0,119.56,119.62,119.37,119.57,5804.0
2022-07-14 10:10:00,119.58,119.69,119.52,119.55,5242.0,119.58,119.69,119.52,119.55,5242.0
2022-07-14 10:15:00,119.56,119.61,119.26,119.34,4416.0,119.56,119.61,119.26,119.34,4416.0
2022-07-14 10:20:00,119.37,119.64,119.35,119.46,6376.0,119.37,119.64,119.35,119.46,6376.0
2022-07-14 10:25:00,119.49,119.66,119.38,119.59,4798.0,119.49,119.66,119.38,119.59,4798.0
2022-07-14 10:30:00,119.53,119.85,119.13,119.57,4774.0,119.53,119.85,119.13,119.57,4774.0
2022-07-14 10:35:00,119.55,119.61,119.2,119.24,4137.0,119.55,119.61,119.2,119.24,4137.0
2022-07-14 10:40:00,119.2,119.45,119.19,119.21,3504.0,119.2,119.45,119.19,119.21,3504.0
2022-07-14 10:45:00,119.24,119.54,119.14,119.41,16373.0,119.24,119.54,119.14,119.41,16373.0
2022-07-14 10:50:00,119.53,120.18,119.5,120.02,13396.0,119.53,120.18,119.5,120.02,13396.0
2022-07-14 10:55:00,120.07,120.11,119.92,120.01,7284.0,120.07,120.11,119.92,120.01,7284.0
2022-07-14 11:00:00,120.1,120.3,119.98,120.28,3700.0,120.1,120.3,119.98,120.28,3700.0
2022-07-14 11:05:00,120.15,120.69,120.15,120.64,5899.0,120.15,120.69,120.15,120.64,5899.0
2022-07-14 11:10:00,120.6,120.7,120.28,120.28,2709.0,120.6,120.7,120.28,120.28,2709.0
2022-07-14 11:15:00,120.23,120.84,120.21,120.79,12144.0,120.23,120.84,120.21,120.79,12144.0
2022-07-14 11:20:00,120.69,120.8,120.55,120.55,10330.0,120.69,120.8,120.55,120.55,10330.0
2022-07-14 11:25:00,120.62,120.68,120.45,120.48,6525.0,120.62,120.68,120.45,120.48,6525.0
2022-07-14 11:30:00,120.47,120.47,119.92,119.98,12433.0,120.47,120.47,119.92,119.98,12433.0
2022-07-14 11:35:00,119.94,119.99,119.59,119.77,6058.0,119.94,119.99,119.59,119.77,6058.0
2022-07-14 11:40:00,119.89,120.66,119.89,120.62,4999.0,119.89,120.66,119.89,120.62,4999.0
2022-07-14 11:45:00,120.67,120.77,120.57,120.77,3855.0,120.67,120.77,120.57,120.77,3855.0
2022-07-14 11:50:00,120.68,120.73,120.52,120.65,3158.0,120.68,120.73,120.52,120.65,3158.0
2022-07-14 11:55:00,120.68,120.78,120.56,120.78,3301.0,120.68,120.78,120.56,120.78,3301.0
2022-07-14 12:00:00,120.83,120.83,120.64,120.78,2700.0,120.83,120.83,120.64,120.78,2700.0
2022-07-14 12:05:00,120.76,120.82,120.53,120.62,3747.0,120.76,120.82,120.53,120.62,3747.0
2022-07-14 12:10:00,120.63,120.63,120.44,120.58,2527.0,120.63,120.63,120.44,120.58,2527.0
2022-07-14 12:15:00,120.53,120.63,120.47,120.58,3257.0,120.53,120.63,120.47,120.58,3257.0
2022-07-14 12:20:00,120.54,120.79,120.54,120.59,5596.0,120.54,120.79,120.54,120.59,5596.0
2022-07-14 12:25:00,120.59,120.61,120.46,120.51,4731.0,120.59,120.61,120.46,120.51,4731.0
2022-07-14 12:30:00,120.49,120.68,120.49,120.66,3018.0,120.49,120.68,120.49,120.66,3018.0
2022-07-14 12:35:00,120.65,120.8,120.65,120.8,4047.0,120.65,120.8,120.65,120.8,4047.0
2022-07-14 12:40:00,120.83,120.83,120.57,120.62,3812.0,120.83,120.83,120.57,120.62,3812.0
2022-07-14 12:45:00,120.61,120.73,120.36,120.38,5205.0,120.61,120.73,120.36,120.38,5205.0
2022-07-14 12:50:00,120.38,120.56,120.38,120.54,10202.0,120.38,120.56,120.38,120.54,10202.0
2022-07-14 12:55:00,120.52,120.85,120.49,120.85,3300.0,120.52,120.85,120.49,120.85,3300.0
2022-07-14 13:00:00,120.82,120.85,120.64,120.69,5185.0,120.82,120.85,120.64,120.69,5185.0
2022-07-14 13:05:00,120.69,120.79,120.54,120.79,2908.0,120.69,120.79,120.54,120.79,2908.0
2022-07-14 13:10:00,120.73,121.03,120.62,121.0,7172.0,120.73,121.03,120.62,121.0,7172.0
2022-07-14 13:15:00,120.99,121.47,120.93,121.23,12933.0,120.99,121.47,120.93,121.23,12933.0
2022-07-14 13:20:00,121.35,121.36,121.18,121.25,4699.0,121.35,121.36,121.18,121.25,4699.0
2022-07-14 13:25:00,121.26,121.64,121.22,121.58,10914.0,121.26,121.64,121.22,121.58,10914.0
2022-07-14 13:30:00,121.54,121.63,121.31,121.31,7519.0,121.54,121.63,121.31,121.31,7519.0
2022-07-14 13:35:00,121.33,121.45,121.28,121.4,4712.0,121.33,121.45,121.28,121.4,4712.0
2022-07-14 13:40:00,121.4,121.57,121.39,121.49,4400.0,121.4,121.57,121.39,121.49,4400.0
2022-07-14 13:45:00,121.48,121.51,121.33,121.33,3206.0,121.48,121.51,121.33,121.33,3206.0
2022-07-14 13:50:00,121.34,121.44,121.19,121.23,2981.0,121.34,121.44,121.19,121.23,2981.0
2022-07-14 13:55:00,121.27,121.36,121.17,121.32,3174.0,121.27,121.36,121.17,121.32,3174.0
2022-07-14 14:00:00,121.29,121.33,121.11,121.16,3039.0,121.29,121.33,121.11,121.16,3039.0
2022-07-14 14:05:00,121.14,121.28,121.14,121.23,4116.0,121.14,121.28,121.14,121.23,4116.0
2022-07-14 14:10:00,121.22,121.24,121.03,121.06,4037.0,121.22,121.24,121.03,121.06,4037.0
2022-07-14 14:15:00,121.06,121.66,121.06,121.66,5864.0,121.06,121.66,121.06,121.66,5864.0
2022-07-14 14:20:00,121.77,121.98,121.69,121.85,8044.0,121.77,121.98,121.69,121.85,8044.0
2022-07-14 14:25:00,121.92,122.2,121.89,122.14,7705.0,121.92,122.2,121.89,122.14,7705.0
2022-07-14 14:30:00,122.13,122.25,122.09,122.24,11021.0,122.13,122.25,122.09,122.24,11021.0
2022-07-14 14:35:00,122.24,122.4,122.2,122.37,9751.0,122.24,122.4,122.2,122.37,9751.0
2022-07-14 14:40:00,122.37,122.4,122.09,122.09,18444.0,122.37,122.4,122.09,122.09,18444.0
2022-07-14 14:45:00,122.13,122.17,122.02,122.14,7910.0,122.13,122.17,122.02,122.14,7910.0
2022-07-14 14:50:00,122.12,122.12,121.95,122.07,9117.0,122.12,122.12,121.95,122.07,9117.0
2022-07-14 14:55:00,122.06,122.42,122.04,122.32,15343.0,122.06,122.42,122.04,122.32,15343.0
2022-07-14 15:00:00,122.32,122.38,122.05,122.07,16534.0,122.32,122.38,122.05,122.07,16534.0
2022-07-14 15:05:00,122.06,122.08,121.91,121.99,7182.0,122.06,122.08,121.91,121.99,7182.0
2022-07-14 15:10:00,121.97,122.22,121.93,122.21,6664.0,121.97,122.22,121.93,122.21,6664.0
2022-07-14 15:15:00,122.19,122.22,122.02,122.13,9734.0,122.19,122.22,122.02,122.13,9734.0
2022-07-14 15:20:00,122.13,122.38,122.11,122.37,6631.0,122.13,122.38,122.11,122.37,6631.0
2022-07-14 15:25:00,122.37,122.42,122.25,122.42,9627.0,122.37,122.42,122.25,122.42,9627.0
2022-07-14 15:30:00,122.42,122.52,122.26,122.26,16922.0,122.42,122.52,122.26,122.26,16922.0
2022-07-14 15:35:00,122.25,122.33,122.16,122.16,8268.0,122.25,122.33,122.16,122.16,8268.0
2022-07-14 15:40:00,122.16,122.3,122.12,122.25,12400.0,122.16,122.3,122.12,122.25,12400.0
2022-07-14 15:45:00,122.29,122.37,122.08,122.2,15230.0,122.29,122.37,122.08,122.2,15230.0
2022-07-14 15:50:00,122.14,122.53,122.05,122.47,47299.0,122.14,122.53,122.05,122.47,47299.0
2022-07-14 15:55:00,122.47,122.79,122.35,122.75,134568.0,122.47,122.79,122.35,122.75,134568.0
2022-07-15 09:30:00,123.43,124.18,123.22,123.84,43247.0,123.43,124.18,123.22,123.84,43247.0
2022-07-15 09:35:00,123.89,124.5,123.19,123.28,4338.0,123.89,124.5,123.19,123.28,4338.0
2022-07-15 09:40:00,123.33,124.12,123.19,123.73,38075.0,123.33,124.12,123.19,123.73,38075.0
2022-07-15 09:45:00,123.47,123.75,123.2,123.62,4364.0,123.47,123.75,123.2,123.62,4364.0
2022-07-15 09:50:00,123.73,123.83,123.43,123.7,4040.0,123.73,123.83,123.43,123.7,4040.0
2022-07-15 09:55:00,123.73,124.22,123.69,124.09,3950.0,123.73,124.22,123.69,124.09,3950.0
2022-07-15 10:00:00,124.16,124.9,124.16,124.65,5836.0,124.16,124.9,124.16,124.65,5836.0
2022-07-15 10:05:00,124.77,124.77,124.2,124.29,3346.0,124.77,124.77,124.2,124.29,3346.0
2022-07-15 10:10:00,124.32,124.4,124.06,124.3,21398.0,124.32,124.4,124.06,124.3,21398.0
2022-07-15 10:15:00,124.24,124.45,124.11,124.22,14365.0,124.24,124.45,124.11,124.22,14365.0
2022-07-15 10:20:00,124.11,124.45,123.96,124.45,6565.0,124.11,124.45,123.96,124.45,6565.0
2022-07-15 10:25:00,124.45,124.6,124.42,124.58,4724.0,124.45,124.6,124.42,124.58,4724.0
2022-07-15 10:30:00,124.63,124.63,124.37,124.44,2239.0,124.63,124.63,124.37,124.44,2239.0
2022-07-15 10:35:00,124.41,124.58,124.33,124.48,19906.0,124.41,124.58,124.33,124.48,19906.0
2022-07-15 10:40:00,124.5,124.5,124.08,124.08,5681.0,124.5,124.5,124.08,124.08,5681.0
2022-07-15 10:45:00,124.09,124.1,123.74,123.88,4510.0,124.09,124.1,123.74,123.88,4510.0
2022-07-15 10:50:00,123.8,123.98,123.76,123.76,3738.0,123.8,123.98,123.76,123.76,3738.0
2022-07-15 10:55:00,123.65,123.88,123.65,123.88,5350.0,123.65,123.88,123.65,123.88,5350.0
2022-07-15 11:00:00,123.76,123.99,123.75,123.81,4660.0,123.76,123.99,123.75,123.81,4660.0
2022-07-15 11:05:00,123.82,124.06,123.76,124.06,4000.0,123.82,124.06,123.76,124.06,4000.0
2022-07-15 11:10:00,124.1,124.39,124.08,124.38,3248.0,124.1,124.39,124.08,124.38,3248.0
2022-07-15 11:15:00,124.41,124.55,124.34,124.49,2922.0,124.41,124.55,124.34,124.49,2922.0
2022-07-15 11:20:00,124.51,124.72,124.5,124.72,2683.0,124.51,124.72,124.5,124.72,2683.0
2022-07-15 11:25:00,124.63,124.74,124.53,124.58,3170.0,124.63,124.74,124.53,124.58,3170.0
2022-07-15 11:30:00,124.43,124.53,124.34,124.46,2733.0,124.43,124.53,124.34,124.46,2733.0
2022-07-15 11:35:00,124.46,124.62,124.35,124.52,3472.0,124.46,124.62,124.35,124.52,3472.0
2022-07-15 11:40:00,124.55,124.62,124.4,124.61,6536.0,124.55,124.62,124.4,124.61,6536.0
2022-07-15 11:45:00,124.59,124.73,124.5,124.57,2400.0,124.59,124.73,124.5,124.57,2400.0
2022-07-15 11:50:00,124.58,124.69,124.56,124.67,2007.0,124.58,124.69,124.56,124.67,2007.0
2022-07-15 11:55:00,124.59,124.68,124.59,124.59,1864.0,124.59,124.68,124.59,124.59,1864.0
2022-07-15 12:00:00,124.57,124.63,124.43,124.61,2238.0,124.57,124.63,124.43,124.61,2238.0
2022-07-15 12:05:00,124.61,124.61,124.38,124.45,2202.0,124.61,124.61,124.38,124.45,2202.0
2022-07-15 12:10:00,124.46,124.51,124.35,124.43,2732.0,124.46,124.51,124.35,124.43,2732.0
2022-07-15 12:15:00,124.43,124.46,124.31,124.41,1200.0,124.43,124.46,124.31,124.41,1200.0
2022-07-15 12:20:00,124.39,124.57,124.32,124.52,3882.0,124.39,124.57,124.32,124.52,3882.0
2022-07-15 12:25:00,124.56,124.73,124.52,124.69,7808.0,124.56,124.73,124.52,124.69,7808.0
2022-07-15 12:30:00,124.69,124.74,124.64,124.68,2200.0,124.69,124.74,124.64,124.68,2200.0
2022-07-15 12:35:00,124.72,124.88,124.72,124.86,2556.0,124.72,124.88,124.72,124.86,2556.0
2022-07-15 12:40:00,124.81,124.94,124.69,124.74,7850.0,124.81,124.94,124.69,124.74,7850.0
2022-07-15 12:45:00,124.76,124.9,124.76,124.9,1792.0,124.76,124.9,124.76,124.9,1792.0
2022-07-15 12:50:00,124.92,125.0,124.77,124.83,8686.0,124.92,125.0,124.77,124.83,8686.0
2022-07-15 12:55:00,124.8,124.87,124.67,124.7,2806.0,124.8,124.87,124.67,124.7,2806.0
2022-07-15 13:00:00,124.68,124.7,124.52,124.6,2829.0,124.68,124.7,124.52,124.6,2829.0
2022-07-15 13:05:00,124.6,124.62,124.45,124.52,2500.0,124.6,124.62,124.45,124.52,2500.0
2022-07-15 13:10:00,124.49,124.51,124.46,124.51,1100.0,124.49,124.51,124.46,124.51,1100.0
2022-07-15 13:15:00,124.49,124.63,124.49,124.57,11814.0,124.49,124.63,124.49,124.57,11814.0
2022-07-15 13:20:00,124.56,124.61,124.54,124.56,5292.0,124.56,124.61,124.54,124.56,5292.0
2022-07-15 13:25:00,124.56,124.63,124.52,124.6,18560.0,124.56,124.63,124.52,124.6,18560.0
2022-07-15 13:30:00,124.59,124.6,124.55,124.57,3916.0,124.59,124.6,124.55,124.57,3916.0
2022-07-15 13:35:00,124.57,124.61,124.42,124.52,7620.0,124.57,124.61,124.42,124.52,7620.0
2022-07-15 13:40:00,124.54,124.55,124.41,124.44,5159.0,124.54,124.55,124.41,124.44,5159.0
2022-07-15 13:45:00,124.48,124.56,124.43,124.51,3673.0,124.48,124.56,124.43,124.51,3673.0
2022-07-15 13:50:00,124.52,124.62,124.5,124.52,4019.0,124.52,124.62,124.5,124.52,4019.0
2022-07-15 13:55:00,124.51,124.63,124.5,124.56,3920.0,124.51,124.63,124.5,124.56,3920.0
2022-07-15 14:00:00,124.6,124.61,124.4,124.42,4932.0,124.6,124.61,124.4,124.42,4932.0
2022-07-15 14:05:00,124.38,124.42,124.16,124.17,2027.0,124.38,124.42,124.16,124.17,2027.0
2022-07-15 14:10:00,124.14,124.26,124.14,124.26,3700.0,124.14,124.26,124.14,124.26,3700.0
2022-07-15 14:15:00,124.32,124.47,124.29,124.45,2800.0,124.32,124.47,124.29,124.45,2800.0
2022-07-15 14:20:00,124.43,124.43,124.29,124.37,4688.0,124.43,124.43,124.29,124.37,4688.0
2022-07-15 14:25:00,124.41,124.41,124.23,124.26,1786.0,124.41,124.41,124.23,124.26,1786.0
2022-07-15 14:30:00,124.29,124.39,124.27,124.36,4063.0,124.29,124.39,124.27,124.36,4063.0
2022-07-15 14:35:00,124.35,124.36,124.29,124.33,1709.0,124.35,124.36,124.29,124.33,1709.0
2022-07-15 14:40:00,124.36,124.4,124.3,124.31,4166.0,124.36,124.4,124.3,124.31,4166.0
2022-07-15 14:45:00,124.34,124.53,124.34,124.53,7450.0,124.34,124.53,124.34,124.53,7450.0
2022-07-15 14:50:00,124.52,124.62,124.43,124.46,5241.0,124.52,124.62,124.43,124.46,5241.0
2022-07-15 14:55:00,124.39,124.39,124.3,124.34,1866.0,124.39,124.39,124.3,124.34,1866.0
2022-07-15 15:00:00,124.34,124.34,124.19,124.23,2981.0,124.34,124.34,124.19,124.23,2981.0
2022-07-15 15:05:00,124.19,124.25,124.19,124.23,1900.0,124.19,124.25,124.19,124.23,1900.0
2022-07-15 15:10:00,124.27,124.28,124.2,124.22,3727.0,124.27,124.28,124.2,124.22,3727.0
2022-07-15 15:15:00,124.23,124.25,124.16,124.19,3500.0,124.23,124.25,124.16,124.19,3500.0
2022-07-15 15:20:00,124.17,124.22,124.13,124.14,1850.0,124.17,124.22,124.13,124.14,1850.0
2022-07-15 15:25:00,124.1,124.12,124.01,124.01,5345.0,124.1,124.12,124.01,124.01,5345.0
2022-07-15 15:30:00,123.91,123.96,123.82,123.9,5360.0,123.91,123.96,123.82,123.9,5360.0
2022-07-15 15:35:00,123.9,123.97,123.74,123.78,4180.0,123.9,123.97,123.74,123.78,4180.0
2022-07-15 15:40:00,123.76,123.81,123.73,123.81,8154.0,123.76,123.81,123.73,123.81,8154.0
2022-07-15 15:45:00,123.78,123.79,123.58,123.61,5223.0,123.78,123.79,123.58,123.61,5223.0
2022-07-15 15:50:00,123.64,123.73,123.35,123.5,28657.0,123.64,123.73,123.35,123.5,28657.0
2022-07-15 15:55:00,123.52,123.85,123.5,123.85,79162.0,123.52,123.85,123.5,123.85,79162.0
2022-07-18 09:30:00,124.84,124.92,124.0,124.51,23627.0,124.84,124.92,124.0,124.51,23627.0
2022-07-18 09:35:00,124.4,125.83,124.25,125.48,30200.0,124.4,125.83,124.25,125.48,30200.0
2022-07-18 09:40:00,125.48,125.98,125.21,125.97,13782.0,125.48,125.98,125.21,125.97,13782.0
2022-07-18 09:45:00,125.98,126.51,125.71,125.97,17264.0,125.98,126.51,125.71,125.97,17264.0
2022-07-18 09:50:00,126.04,126.15,125.62,125.77,12946.0,126.04,126.15,125.62,125.77,12946.0
2022-07-18 09:55:00,125.77,126.04,125.71,125.95,4924.0,125.77,126.04,125.71,125.95,4924.0
2022-07-18 10:00:00,126.02,126.3,125.99,126.3,5129.0,126.02,126.3,125.99,126.3,5129.0
2022-07-18 10:05:00,126.5,126.54,126.0,126.53,10908.0,126.5,126.54,126.0,126.53,10908.0
2022-07-18 10:10:00,126.53,126.53,125.88,126.01,1430.0,126.53,126.53,125.88,126.01,1430.0
2022-07-18 10:15:00,125.91,126.07,125.63,125.67,2596.0,125.91,126.07,125.63,125.67,2596.0
2022-07-18 10:20:00,125.58,125.91,125.5,125.8,8160.0,125.58,125.91,125.5,125.8,8160.0
2022-07-18 10:25:00,125.69,125.82,125.57,125.74,3200.0,125.69,125.82,125.57,125.74,3200.0
2022-07-18 10:30:00,125.78,126.06,125.75,126.02,2244.0,125.78,126.06,125.75,126.02,2244.0
2022-07-18 10:35:00,126.12,126.12,125.84,125.87,3932.0,126.12,126.12,125.84,125.87,3932.0
2022-07-18 10:40:00,125.92,125.99,125.25,125.41,15877.0,125.92,125.99,125.25,125.41,15877.0
2022-07-18 10:45:00,125.41,125.41,124.83,124.84,3115.0,125.41,125.41,124.83,124.84,3115.0
2022-07-18 10:50:00,124.76,125.2,124.76,125.2,4974.0,124.76,125.2,124.76,125.2,4974.0
2022-07-18 10:55:00,125.13,125.19,124.95,124.97,4078.0,125.13,125.19,124.95,124.97,4078.0
2022-07-18 11:00:00,125.02,125.2,124.97,125.09,22238.0,125.02,125.2,124.97,125.09,22238.0
2022-07-18 11:05:00,125.12,125.3,124.84,124.85,7730.0,125.12,125.3,124.84,124.85,7730.0
2022-07-18 11:10:00,124.9,125.06,124.73,125.06,10477.0,124.9,125.06,124.73,125.06,10477.0
2022-07-18 11:15:00,125.05,125.19,124.9,125.19,4691.0,125.05,125.19,124.9,125.19,4691.0
2022-07-18 11:20:00,125.16,125.17,124.94,125.04,4298.0,125.16,125.17,124.94,125.04,4298.0
2022-07-18 11:25:00,125.06,125.27,124.98,125.18,13305.0,125.06,125.27,124.98,125.18,13305.0
2022-07-18 11:30:00,125.2,125.86,125.16,125.76,20923.0,125.2,125.86,125.16,125.76,20923.0
2022-07-18 11:35:00,125.77,125.96,125.77,125.92,2192.0,125.77,125.96,125.77,125.92,2192.0
2022-07-18 11:40:00,125.96,125.98,125.73,125.82,3858.0,125.96,125.98,125.73,125.82,3858.0
2022-07-18 11:45:00,125.82,126.0,125.74,125.95,3451.0,125.82,126.0,125.74,125.95,3451.0
2022-07-18 11:50:00,125.94,126.02,125.86,125.99,2070.0,125.94,126.02,125.86,125.99,2070.0
2022-07-18 11:55:00,125.9,126.04,125.85,125.99,2611.0,125.9,126.04,125.85,125.99,2611.0
2022-07-18 12:00:00,126.0,126.0,125.76,125.76,2724.0,126.0,126.0,125.76,125.76,2724.0
2022-07-18 12:05:00,125.71,125.72,125.52,125.6,5043.0,125.71,125.72,125.52,125.6,5043.0
2022-07-18 12:10:00,125.66,125.73,125.63,125.73,2300.0,125.66,125.73,125.63,125.73,2300.0
2022-07-18 12:15:00,125.7,125.76,125.68,125.73,2818.0,125.7,125.76,125.68,125.73,2818.0
2022-07-18 12:20:00,125.75,125.79,125.71,125.74,3534.0,125.75,125.79,125.71,125.74,3534.0
2022-07-18 12:25:00,125.69,125.72,125.31,125.36,8662.0,125.69,125.72,125.31,125.36,8662.0
2022-07-18 12:30:00,125.38,125.49,125.29,125.3,5100.0,125.38,125.49,125.29,125.3,5100.0
2022-07-18 12:35:00,125.32,125.4,125.25,125.26,11309.0,125.32,125.4,125.25,125.26,11309.0
2022-07-18 12:40:00,125.2,125.3,125.05,125.07,17467.0,125.2,125.3,125.05,125.07,17467.0
2022-07-18 12:45:00,125.05,125.5,124.98,125.46,12977.0,125.05,125.5,124.98,125.46,12977.0
2022-07-18 12:50:00,125.52,125.53,125.32,125.36,1500.0,125.52,125.53,125.32,125.36,1500.0
2022-07-18 12:55:00,125.3,125.44,125.28,125.41,2615.0,125.3,125.44,125.28,125.41,2615.0
2022-07-18 13:00:00,125.4,125.46,125.37,125.46,1500.0,125.4,125.46,125.37,125.46,1500.0
2022-07-18 13:05:00,125.45,125.46,125.2,125.25,3081.0,125.45,125.46,125.2,125.25,3081.0
2022-07-18 13:10:00,125.11,125.17,125.07,125.17,1747.0,125.11,125.17,125.07,125.17,1747.0
2022-07-18 13:15:00,125.14,125.14,124.78,124.91,4400.0,125.14,125.14,124.78,124.91,4400.0
2022-07-18 13:20:00,124.81,124.82,124.69,124.81,3300.0,124.81,124.82,124.69,124.81,3300.0
2022-07-18 13:25:00,124.85,125.01,124.83,125.01,1836.0,124.85,125.01,124.83,125.01,1836.0
2022-07-18 13:30:00,125.06,125.06,124.82,124.83,2200.0,125.06,125.06,124.82,124.83,2200.0
2022-07-18 13:35:00,124.85,124.9,124.73,124.9,2900.0,124.85,124.9,124.73,124.9,2900.0
2022-07-18 13:40:00,124.93,125.01,124.83,124.85,5773.0,124.93,125.01,124.83,124.85,5773.0
2022-07-18 13:45:00,124.87,124.96,124.79,124.85,3679.0,124.87,124.96,124.79,124.85,3679.0
2022-07-18 13:50:00,124.85,124.95,124.8,124.8,4578.0,124.85,124.95,124.8,124.8,4578.0
2022-07-18 13:55:00,124.79,124.83,124.52,124.61,5146.0,124.79,124.83,124.52,124.61,5146.0
2022-07-18 14:00:00,124.59,124.69,124.46,124.55,3140.0,124.59,124.69,124.46,124.55,3140.0
2022-07-18 14:05:00,124.55,124.56,124.46,124.55,3226.0,124.55,124.56,124.46,124.55,3226.0
2022-07-18 14:10:00,124.51,124.65,124.43,124.65,3391.0,124.51,124.65,124.43,124.65,3391.0
2022-07-18 14:15:00,124.68,124.78,124.65,124.75,4315.0,124.68,124.78,124.65,124.75,4315.0
2022-07-18 14:20:00,124.73,124.73,124.61,124.66,1605.0,124.73,124.73,124.61,124.66,1605.0
2022-07-18 14:25:00,124.62,124.62,124.38,124.43,1529.0,124.62,124.62,124.38,124.43,1529.0
2022-07-18 14:30:00,124.41,124.46,124.35,124.46,3036.0,124.41,124.46,124.35,124.46,3036.0
2022-07-18 14:35:00,124.45,124.49,124.4,124.43,2955.0,124.45,124.49,124.4,124.43,2955.0
2022-07-18 14:40:00,124.4,124.4,124.17,124.17,2321.0,124.4,124.4,124.17,124.17,2321.0
2022-07-18 14:45:00,124.15,124.22,124.15,124.16,2219.0,124.15,124.22,124.15,124.16,2219.0
2022-07-18 14:50:00,124.11,124.12,123.93,124.0,4050.0,124.11,124.12,123.93,124.0,4050.0
2022-07-18 14:55:00,123.96,124.07,123.91,124.01,5266.0,123.96,124.07,123.91,124.01,5266.0
2022-07-18 15:00:00,124.01,124.08,123.85,123.94,8650.0,124.01,124.08,123.85,123.94,8650.0
2022-07-18 15:05:00,124.0,124.18,124.0,124.11,3947.0,124.0,124.18,124.0,124.11,3947.0
2022-07-18 15:10:00,124.14,124.14,123.97,124.08,2773.0,124.14,124.14,123.97,124.08,2773.0
2022-07-18 15:15:00,124.15,124.15,124.07,124.13,2200.0,124.15,124.15,124.07,124.13,2200.0
2022-07-18 15:20:00,124.11,124.17,123.97,123.98,5926.0,124.11,124.17,123.97,123.98,5926.0
2022-07-18 15:25:00,124.02,124.07,123.69,123.75,6119.0,124.02,124.07,123.69,123.75,6119.0
2022-07-18 15:30:00,123.72,123.75,123.55,123.67,6466.0,123.72,123.75,123.55,123.67,6466.0
2022-07-18 15:35:00,123.7,123.74,123.49,123.5,8575.0,123.7,123.74,123.49,123.5,8575.0
2022-07-18 15:40:00,123.48,123.56,123.33,123.39,5370.0,123.48,123.56,123.33,123.39,5370.0
2022-07-18 15:45:00,123.36,123.39,123.09,123.09,12918.0,123.36,123.39,123.09,123.09,12918.0
2022-07-18 15:50:00,123.1,123.69,122.87,123.64,40620.0,123.1,123.69,122.87,123.64,40620.0
2022-07-18 15:55:00,123.6,123.72,123.45,123.66,53176.0,123.6,123.72,123.45,123.66,53176.0
2022-07-19 09:30:00,125.3,125.39,124.56,124.57,20917.0,125.3,125.39,124.56,124.57,20917.0
2022-07-19 09:35:00,124.45,125.01,124.33,124.93,4730.0,124.45,125.01,124.33,124.93,4730.0
2022-07-19 09:40:00,125.01,125.23,124.83,125.21,4936.0,125.01,125.23,124.83,125.21,4936.0
2022-07-19 09:45:00,125.2,125.2,124.76,124.86,6253.0,125.2,125.2,124.76,124.86,6253.0
2022-07-19 09:50:00,125.0,125.2,124.85,125.2,6412.0,125.0,125.2,124.85,125.2,6412.0
2022-07-19 09:55:00,125.28,125.65,125.27,125.58,8211.0,125.28,125.65,125.27,125.58,8211.0
2022-07-19 10:00:00,125.46,125.55,125.05,125.06,5403.0,125.46,125.55,125.05,125.06,5403.0
2022-07-19 10:05:00,124.91,124.91,124.32,124.4,2774.0,124.91,124.91,124.32,124.4,2774.0
2022-07-19 10:10:00,124.55,124.73,124.4,124.43,4006.0,124.55,124.73,124.4,124.43,4006.0
2022-07-19 10:15:00,124.38,124.49,124.07,124.3,4269.0,124.38,124.49,124.07,124.3,4269.0
2022-07-19 10:20:00,124.29,124.66,124.28,124.46,8600.0,124.29,124.66,124.28,124.46,8600.0
2022-07-19 10:25:00,124.64,125.1,124.56,125.0,5281.0,124.64,125.1,124.56,125.0,5281.0
2022-07-19 10:30:00,124.92,125.06,124.86,124.87,4464.0,124.92,125.06,124.86,124.87,4464.0
2022-07-19 10:35:00,124.9,124.97,124.65,124.81,17617.0,124.9,124.97,124.65,124.81,17617.0
2022-07-19 10:40:00,124.76,125.32,124.76,125.24,15993.0,124.76,125.32,124.76,125.24,15993.0
2022-07-19 10:45:00,125.24,125.75,125.24,125.75,11786.0,125.24,125.75,125.24,125.75,11786.0
2022-07-19 10:50:00,125.84,125.9,125.68,125.9,7186.0,125.84,125.9,125.68,125.9,7186.0
2022-07-19 10:55:00,125.9,126.39,125.89,126.35,17778.0,125.9,126.39,125.89,126.35,17778.0
2022-07-19 11:00:00,126.33,126.64,126.29,126.32,19297.0,126.33,126.64,126.29,126.32,19297.0
2022-07-19 11:05:00,126.3,126.44,126.07,126.43,28446.0,126.3,126.44,126.07,126.43,28446.0
2022-07-19 11:10:00,126.45,126.91,126.44,126.89,15500.0,126.45,126.91,126.44,126.89,15500.0
2022-07-19 11:15:00,126.8,126.96,126.63,126.72,38278.0,126.8,126.96,126.63,126.72,38278.0
2022-07-19 11:20:00,126.7,126.7,126.45,126.59,7824.0,126.7,126.7,126.45,126.59,7824.0
2022-07-19 11:25:00,126.61,126.66,126.49,126.53,19348.0,126.61,126.66,126.49,126.53,19348.0
2022-07-19 11:30:00,126.57,126.9,126.54,126.9,13688.0,126.57,126.9,126.54,126.9,13688.0
2022-07-19 11:35:00,126.91,127.08,126.83,126.83,8907.0,126.91,127.08,126.83,126.83,8907.0
2022-07-19 11:40:00,126.95,126.95,126.71,126.95,11685.0,126.95,126.95,126.71,126.95,11685.0
2022-07-19 11:45:00,126.92,126.94,126.57,126.57,14848.0,126.92,126.94,126.57,126.57,14848.0
2022-07-19 11:50:00,126.61,126.72,126.42,126.6,13153.0,126.61,126.72,126.42,126.6,13153.0
2022-07-19 11:55:00,126.68,126.86,126.64,126.81,14814.0,126.68,126.86,126.64,126.81,14814.0
2022-07-19 12:00:00,126.77,127.0,126.57,126.9,24928.0,126.77,127.0,126.57,126.9,24928.0
2022-07-19 12:05:00,126.9,127.48,126.9,127.43,14493.0,126.9,127.48,126.9,127.43,14493.0
2022-07-19 12:10:00,127.44,127.62,127.42,127.56,10800.0,127.44,127.62,127.42,127.56,10800.0
2022-07-19 12:15:00,127.56,127.57,127.32,127.52,7470.0,127.56,127.57,127.32,127.52,7470.0
2022-07-19 12:20:00,127.6,127.67,127.43,127.44,6927.0,127.6,127.67,127.43,127.44,6927.0
2022-07-19 12:25:00,127.43,127.46,127.34,127.43,2958.0,127.43,127.46,127.34,127.43,2958.0
2022-07-19 12:30:00,127.43,127.51,127.27,127.28,5475.0,127.43,127.51,127.27,127.28,5475.0
2022-07-19 12:35:00,127.06,127.19,127.06,127.18,5493.0,127.06,127.19,127.06,127.18,5493.0
2022-07-19 12:40:00,127.2,127.26,127.18,127.19,2354.0,127.2,127.26,127.18,127.19,2354.0
2022-07-19 12:45:00,127.17,127.29,127.17,127.18,8950.0,127.17,127.29,127.17,127.18,8950.0
2022-07-19 12:50:00,127.15,127.16,127.0,127.14,6836.0,127.15,127.16,127.0,127.14,6836.0
2022-07-19 12:55:00,127.16,127.25,127.15,127.22,6660.0,127.16,127.25,127.15,127.22,6660.0
2022-07-19 13:00:00,127.19,127.35,127.15,127.23,41697.0,127.19,127.35,127.15,127.23,41697.0
2022-07-19 13:05:00,127.2,127.2,126.85,127.18,17538.0,127.2,127.2,126.85,127.18,17538.0
2022-07-19 13:10:00,127.24,127.4,127.21,127.32,3158.0,127.24,127.4,127.21,127.32,3158.0
2022-07-19 13:15:00,127.29,127.3,127.0,127.07,7943.0,127.29,127.3,127.0,127.07,7943.0
2022-07-19 13:20:00,127.08,127.14,126.98,127.14,4200.0,127.08,127.14,126.98,127.14,4200.0
2022-07-19 13:25:00,127.14,127.26,127.13,127.25,2353.0,127.14,127.26,127.13,127.25,2353.0
2022-07-19 13:30:00,127.24,127.38,127.16,127.38,5401.0,127.24,127.38,127.16,127.38,5401.0
2022-07-19 13:35:00,127.43,127.55,127.4,127.55,1800.0,127.43,127.55,127.4,127.55,1800.0
2022-07-19 13:40:00,127.57,127.57,127.46,127.53,2600.0,127.57,127.57,127.46,127.53,2600.0
2022-07-19 13:45:00,127.51,127.64,127.47,127.64,2877.0,127.51,127.64,127.47,127.64,2877.0
2022-07-19 13:50:00,127.68,127.68,127.36,127.39,7702.0,127.68,127.68,127.36,127.39,7702.0
2022-07-19 13:55:00,127.39,127.59,127.39,127.59,21139.0,127.39,127.59,127.39,127.59,21139.0
2022-07-19 14:00:00,127.56,127.88,127.55,127.88,2800.0,127.56,127.88,127.55,127.88,2800.0
2022-07-19 14:05:00,127.87,128.03,127.85,128.01,3981.0,127.87,128.03,127.85,128.01,3981.0
2022-07-19 14:10:00,127.98,128.03,127.87,127.88,3294.0,127.98,128.03,127.87,127.88,3294.0
2022-07-19 14:15:00,127.87,128.06,127.83,128.02,4328.0,127.87,128.06,127.83,128.02,4328.0
2022-07-19 14:20:00,128.05,128.12,127.87,128.02,4550.0,128.05,128.12,127.87,128.02,4550.0
2022-07-19 14:25:00,128.05,128.12,128.0,128.06,4148.0,128.05,128.12,128.0,128.06,4148.0
2022-07-19 14:30:00,128.06,128.17,127.99,128.0,7887.0,128.06,128.17,127.99,128.0,7887.0
2022-07-19 14:35:00,128.0,128.21,127.98,128.18,5164.0,128.0,128.21,127.98,128.18,5164.0
2022-07-19 14:40:00,128.16,128.29,128.1,128.16,13699.0,128.16,128.29,128.1,128.16,13699.0
2022-07-19 14:45:00,128.13,128.18,127.82,127.82,6859.0,128.13,128.18,127.82,127.82,6859.0
2022-07-19 14:50:00,127.85,128.05,127.84,127.88,13568.0,127.85,128.05,127.84,127.88,13568.0
2022-07-19 14:55:00,127.81,127.83,127.48,127.55,35961.0,127.81,127.83,127.48,127.55,35961.0
2022-07-19 15:00:00,127.57,127.57,127.06,127.06,9608.0,127.57,127.57,127.06,127.06,9608.0
2022-07-19 15:05:00,127.04,127.2,126.97,127.11,4900.0,127.04,127.2,126.97,127.11,4900.0
2022-07-19 15:10:00,127.11,127.12,126.76,126.85,8280.0,127.11,127.12,126.76,126.85,8280.0
2022-07-19 15:15:00,126.88,127.18,126.87,127.09,15822.0,126.88,127.18,126.87,127.09,15822.0
2022-07-19 15:20:00,127.08,127.3,127.04,127.27,7560.0,127.08,127.3,127.04,127.27,7560.0
2022-07-19 15:25:00,127.27,127.34,127.16,127.16,9217.0,127.27,127.34,127.16,127.16,9217.0
2022-07-19 15:30:00,127.17,127.29,127.1,127.1,11480.0,127.17,127.29,127.1,127.1,11480.0
2022-07-19 15:35:00,127.1,127.33,127.1,127.32,8857.0,127.1,127.33,127.1,127.32,8857.0
2022-07-19 15:40:00,127.32,127.43,127.28,127.38,10068.0,127.32,127.43,127.28,127.38,10068.0
2022-07-19 15:45:00,127.41,127.42,127.21,127.23,14813.0,127.41,127.42,127.21,127.23,14813.0
2022-07-19 15:50:00,127.25,127.27,126.89,126.9,35539.0,127.25,127.27,126.89,126.9,35539.0
2022-07-19 15:55:00,126.88,127.11,126.86,126.96,90289.0,126.88,127.11,126.86,126.96,90289.0
2022-07-20 09:30:00,127.38,128.49,127.09,127.97,19297.0,127.38,128.49,127.09,127.97,19297.0
2022-07-20 09:35:00,128.1,128.57,127.98,128.42,8698.0,128.1,128.57,127.98,128.42,8698.0
2022-07-20 09:40:00,128.47,128.76,128.33,128.56,6642.0,128.47,128.76,128.33,128.56,6642.0
2022-07-20 09:45:00,128.57,129.11,128.43,128.92,18598.0,128.57,129.11,128.43,128.92,18598.0
2022-07-20 09:50:00,129.09,129.31,128.64,128.74,14906.0,129.09,129.31,128.64,128.74,14906.0
2022-07-20 09:55:00,128.83,128.98,128.32,128.38,18278.0,128.83,128.98,128.32,128.38,18278.0
2022-07-20 10:00:00,128.5,128.73,128.18,128.58,10488.0,128.5,128.73,128.18,128.58,10488.0
2022-07-20 10:05:00,128.56,128.79,128.32,128.79,8824.0,128.56,128.79,128.32,128.79,8824.0
2022-07-20 10:10:00,128.78,129.14,128.72,129.04,10670.0,128.78,129.14,128.72,129.04,10670.0
2022-07-20 10:15:00,129.09,129.13,128.84,128.88,6501.0,129.09,129.13,128.84,128.88,6501.0
2022-07-20 10:20:00,129.02,129.26,128.95,129.0,6356.0,129.02,129.26,128.95,129.0,6356.0
2022-07-20 10:25:00,128.99,129.18,128.9,129.18,61867.0,128.99,129.18,128.9,129.18,61867.0
2022-07-20 10:30:00,129.22,129.56,129.14,129.37,18221.0,129.22,129.56,129.14,129.37,18221.0
2022-07-20 10:35:00,129.38,129.5,129.1,129.17,7638.0,129.38,129.5,129.1,129.17,7638.0
2022-07-20 10:40:00,129.19,129.19,128.97,129.0,5096.0,129.19,129.19,128.97,129.0,5096.0
2022-07-20 10:45:00,129.03,129.38,129.03,129.34,3189.0,129.03,129.38,129.03,129.34,3189.0
2022-07-20 10:50:00,129.4,129.72,129.38,129.45,6537.0,129.4,129.72,129.38,129.45,6537.0
2022-07-20 10:55:00,129.44,129.68,129.43,129.59,19328.0,129.44,129.68,129.43,129.59,19328.0
2022-07-20 11:00:00,129.56,129.61,129.43,129.47,21492.0,129.56,129.61,129.43,129.47,21492.0
2022-07-20 11:05:00,129.42,129.54,129.26,129.41,1754.0,129.42,129.54,129.26,129.41,1754.0
2022-07-20 11:10:00,129.41,129.47,129.34,129.38,1712.0,129.41,129.47,129.34,129.38,1712.0
2022-07-20 11:15:00,129.25,129.25,129.03,129.08,3563.0,129.25,129.25,129.03,129.08,3563.0
2022-07-20 11:20:00,129.12,129.23,129.04,129.04,6997.0,129.12,129.23,129.04,129.04,6997.0
2022-07-20 11:25:00,129.09,129.34,129.08,129.28,11400.0,129.09,129.34,129.08,129.28,11400.0
2022-07-20 11:30:00,129.24,129.33,129.23,129.23,5222.0,129.24,129.33,129.23,129.23,5222.0
2022-07-20 11:35:00,129.28,129.3,129.0,129.15,3900.0,129.28,129.3,129.0,129.15,3900.0
2022-07-20 11:40:00,129.22,129.22,129.09,129.19,6601.0,129.22,129.22,129.09,129.19,6601.0
2022-07-20 11:45:00,129.28,129.39,129.26,129.31,2100.0,129.28,129.39,129.26,129.31,2100.0
2022-07-20 11:50:00,129.25,129.45,129.25,129.39,3000.0,129.25,129.45,129.25,129.39,3000.0
2022-07-20 11:55:00,129.33,129.34,129.26,129.27,1700.0,129.33,129.34,129.26,129.27,1700.0
2022-07-20 12:00:00,129.23,129.31,129.05,129.22,6300.0,129.23,129.31,129.05,129.22,6300.0
2022-07-20 12:05:00,129.22,129.23,129.15,129.15,900.0,129.22,129.23,129.15,129.15,900.0
2022-07-20 12:10:00,129.31,129.63,129.26,129.56,8501.0,129.31,129.63,129.26,129.56,8501.0
2022-07-20 12:15:00,129.53,129.62,129.34,129.5,4458.0,129.53,129.62,129.34,129.5,4458.0
2022-07-20 12:20:00,129.49,129.72,129.47,129.63,2982.0,129.49,129.72,129.47,129.63,2982.0
2022-07-20 12:25:00,129.58,129.59,129.47,129.54,1650.0,129.58,129.59,129.47,129.54,1650.0
2022-07-20 12:30:00,129.55,129.64,129.47,129.61,6736.0,129.55,129.64,129.47,129.61,6736.0
2022-07-20 12:35:00,129.63,129.63,129.47,129.47,8000.0,129.63,129.63,129.47,129.47,8000.0
2022-07-20 12:40:00,129.47,129.5,128.97,129.06,30309.0,129.47,129.5,128.97,129.06,30309.0
2022-07-20 12:45:00,129.04,129.06,128.64,128.87,14460.0,129.04,129.06,128.64,128.87,14460.0
2022-07-20 12:50:00,128.91,129.16,128.89,129.16,5453.0,128.91,129.16,128.89,129.16,5453.0
2022-07-20 12:55:00,129.12,129.12,129.03,129.06,1000.0,129.12,129.12,129.03,129.06,1000.0
2022-07-20 13:00:00,129.0,129.03,128.79,128.85,6300.0,129.0,129.03,128.79,128.85,6300.0
2022-07-20 13:05:00,128.92,129.05,128.53,128.66,14722.0,128.92,129.05,128.53,128.66,14722.0
2022-07-20 13:10:00,128.64,128.72,128.39,128.54,19319.0,128.64,128.72,128.39,128.54,19319.0
2022-07-20 13:15:00,128.59,128.88,128.56,128.84,9440.0,128.59,128.88,128.56,128.84,9440.0
2022-07-20 13:20:00,128.86,128.9,128.72,128.78,4247.0,128.86,128.9,128.72,128.78,4247.0
2022-07-20 13:25:00,128.78,128.93,128.71,128.93,4743.0,128.78,128.93,128.71,128.93,4743.0
2022-07-20 13:30:00,128.9,129.2,128.89,129.2,2621.0,128.9,129.2,128.89,129.2,2621.0
2022-07-20 13:35:00,128.96,129.06,128.89,128.98,4506.0,128.96,129.06,128.89,128.98,4506.0
2022-07-20 13:40:00,128.97,129.0,128.83,128.83,3504.0,128.97,129.0,128.83,128.83,3504.0
2022-07-20 13:45:00,128.88,128.93,128.81,128.82,3022.0,128.88,128.93,128.81,128.82,3022.0
2022-07-20 13:50:00,128.75,128.98,128.75,128.93,4502.0,128.75,128.98,128.75,128.93,4502.0
2022-07-20 13:55:00,128.96,128.96,128.69,128.74,5876.0,128.96,128.96,128.69,128.74,5876.0
2022-07-20 14:00:00,128.83,128.94,128.73,128.89,6059.0,128.83,128.94,128.73,128.89,6059.0
2022-07-20 14:05:00,128.92,128.92,128.83,128.89,2208.0,128.92,128.92,128.83,128.89,2208.0
2022-07-20 14:10:00,128.93,129.09,128.75,128.97,10517.0,128.93,129.09,128.75,128.97,10517.0
2022-07-20 14:15:00,128.96,129.01,128.89,129.0,2214.0,128.96,129.01,128.89,129.0,2214.0
2022-07-20 14:20:00,129.06,129.41,129.03,129.38,4766.0,129.06,129.41,129.03,129.38,4766.0
2022-07-20 14:25:00,129.39,129.5,129.38,129.47,2551.0,129.39,129.5,129.38,129.47,2551.0
2022-07-20 14:30:00,129.47,129.56,129.41,129.53,4760.0,129.47,129.56,129.41,129.53,4760.0
2022-07-20 14:35:00,129.57,129.74,129.55,129.7,2456.0,129.57,129.74,129.55,129.7,2456.0
2022-07-20 14:40:00,129.69,129.71,129.59,129.66,7382.0,129.69,129.71,129.59,129.66,7382.0
2022-07-20 14:45:00,129.75,129.77,129.64,129.76,5990.0,129.75,129.77,129.64,129.76,5990.0
2022-07-20 14:50:00,129.76,129.89,129.61,129.62,12203.0,129.76,129.89,129.61,129.62,12203.0
2022-07-20 14:55:00,129.57,129.8,129.53,129.74,2100.0,129.57,129.8,129.53,129.74,2100.0
2022-07-20 15:00:00,129.77,130.18,129.74,130.18,6516.0,129.77,130.18,129.74,130.18,6516.0
2022-07-20 15:05:00,130.25,130.42,130.25,130.4,15255.0,130.25,130.42,130.25,130.4,15255.0
2022-07-20 15:10:00,130.42,130.56,130.27,130.27,27928.0,130.42,130.56,130.27,130.27,27928.0
2022-07-20 15:15:00,130.3,130.46,130.17,130.4,5810.0,130.3,130.46,130.17,130.4,5810.0
2022-07-20 15:20:00,130.4,130.5,130.23,130.27,24695.0,130.4,130.5,130.23,130.27,24695.0
2022-07-20 15:25:00,130.27,130.39,130.25,130.31,27401.0,130.27,130.39,130.25,130.31,27401.0
2022-07-20 15:30:00,130.31,130.31,129.86,129.86,11945.0,130.31,130.31,129.86,129.86,11945.0
2022-07-20 15:35:00,129.89,129.89,129.6,129.79,8716.0,129.89,129.89,129.6,129.79,8716.0
2022-07-20 15:40:00,129.79,129.97,129.71,129.92,19062.0,129.79,129.97,129.71,129.92,19062.0
2022-07-20 15:45:00,129.93,129.95,129.78,129.92,18020.0,129.93,129.95,129.78,129.92,18020.0
2022-07-20 15:50:00,129.86,130.0,129.8,129.84,21513.0,129.86,130.0,129.8,129.84,21513.0
2022-07-20 15:55:00,129.87,130.06,129.81,130.0,71035.0,129.87,130.06,129.81,130.0,71035.0
2022-07-21 09:30:00,129.48,130.6,129.37,130.08,20298.0,129.48,130.6,129.37,130.08,20298.0
2022-07-21 09:35:00,129.93,130.57,129.84,130.48,9887.0,129.93,130.57,129.84,130.48,9887.0
2022-07-21 09:40:00,130.64,130.68,130.03,130.05,9606.0,130.64,130.68,130.03,130.05,9606.0
2022-07-21 09:45:00,130.0,130.85,130.0,130.56,10053.0,130.0,130.85,130.0,130.56,10053.0
2022-07-21 09:50:00,130.49,130.61,130.13,130.52,3865.0,130.49,130.61,130.13,130.52,3865.0
2022-07-21 09:55:00,130.63,130.72,130.36,130.38,4000.0,130.63,130.72,130.36,130.38,4000.0
2022-07-21 10:00:00,130.57,130.91,130.09,130.15,7984.0,130.57,130.91,130.09,130.15,7984.0
2022-07-21 10:05:00,130.2,130.43,129.99,130.29,2154.0,130.2,130.43,129.99,130.29,2154.0
2022-07-21 10:10:00,130.2,130.23,129.95,130.02,7900.0,130.2,130.23,129.95,130.02,7900.0
2022-07-21 10:15:00,130.1,130.44,130.08,130.31,4816.0,130.1,130.44,130.08,130.31,4816.0
2022-07-21 10:20:00,130.25,130.33,129.99,130.0,25609.0,130.25,130.33,129.99,130.0,25609.0
2022-07-21 10:25:00,129.97,130.04,129.54,129.96,18635.0,129.97,130.04,129.54,129.96,18635.0
2022-07-21 10:30:00,129.94,130.07,129.63,129.84,20417.0,129.94,130.07,129.63,129.84,20417.0
2022-07-21 10:35:00,129.88,130.16,129.88,130.03,14096.0,129.88,130.16,129.88,130.03,14096.0
2022-07-21 10:40:00,130.07,130.16,130.03,130.15,4716.0,130.07,130.16,130.03,130.15,4716.0
2022-07-21 10:45:00,130.07,130.27,130.07,130.21,3337.0,130.07,130.27,130.07,130.21,3337.0
2022-07-21 10:50:00,130.18,130.29,130.08,130.16,2000.0,130.18,130.29,130.08,130.16,2000.0
2022-07-21 10:55:00,130.16,130.38,130.13,130.22,3708.0,130.16,130.38,130.13,130.22,3708.0
2022-07-21 11:00:00,130.21,130.64,130.13,130.64,3398.0,130.21,130.64,130.13,130.64,3398.0
2022-07-21 11:05:00,130.55,130.8,130.55,130.64,2700.0,130.55,130.8,130.55,130.64,2700.0
2022-07-21 11:10:00,130.57,130.77,130.55,130.76,2700.0,130.57,130.77,130.55,130.76,2700.0
2022-07-21 11:15:00,130.83,131.03,130.53,130.83,12690.0,130.83,131.03,130.53,130.83,12690.0
2022-07-21 11:20:00,130.85,130.86,130.61,130.71,7714.0,130.85,130.86,130.61,130.71,7714.0
2022-07-21 11:25:00,130.79,131.06,130.79,131.01,2972.0,130.79,131.06,130.79,131.01,2972.0
2022-07-21 11:30:00,131.08,131.36,130.92,131.29,3000.0,131.08,131.36,130.92,131.29,3000.0
2022-07-21 11:35:00,131.33,131.54,131.26,131.26,5039.0,131.33,131.54,131.26,131.26,5039.0
2022-07-21 11:40:00,131.25,131.36,131.09,131.09,6492.0,131.25,131.36,131.09,131.09,6492.0
2022-07-21 11:45:00,131.05,131.31,131.0,131.07,14519.0,131.05,131.31,131.0,131.07,14519.0
2022-07-21 11:50:00,131.1,131.19,131.03,131.04,2600.0,131.1,131.19,131.03,131.04,2600.0
2022-07-21 11:55:00,131.14,131.37,131.14,131.27,10095.0,131.14,131.37,131.14,131.27,10095.0
2022-07-21 12:00:00,131.23,131.38,131.21,131.21,4592.0,131.23,131.38,131.21,131.21,4592.0
2022-07-21 12:05:00,131.2,131.36,131.2,131.28,2000.0,131.2,131.36,131.2,131.28,2000.0
2022-07-21 12:10:00,131.22,131.33,131.14,131.33,4394.0,131.22,131.33,131.14,131.33,4394.0
2022-07-21 12:15:00,131.34,131.39,130.88,130.99,39368.0,131.34,131.39,130.88,130.99,39368.0
2022-07-21 12:20:00,130.97,131.14,130.89,131.08,29538.0,130.97,131.14,130.89,131.08,29538.0
2022-07-21 12:25:00,131.08,131.31,131.0,131.3,3559.0,131.08,131.31,131.0,131.3,3559.0
2022-07-21 12:30:00,131.28,131.37,131.2,131.34,4842.0,131.28,131.37,131.2,131.34,4842.0
2022-07-21 12:35:00,131.31,131.33,131.13,131.22,3020.0,131.31,131.33,131.13,131.22,3020.0
2022-07-21 12:40:00,131.2,131.2,131.03,131.06,5357.0,131.2,131.2,131.03,131.06,5357.0
2022-07-21 12:45:00,131.04,131.08,131.0,131.0,2322.0,131.04,131.08,131.0,131.0,2322.0
2022-07-21 12:50:00,131.03,131.1,130.95,131.1,6168.0,131.03,131.1,130.95,131.1,6168.0
2022-07-21 12:55:00,131.17,131.18,131.08,131.12,1557.0,131.17,131.18,131.08,131.12,1557.0
2022-07-21 13:00:00,131.14,131.14,130.95,131.0,6097.0,131.14,131.14,130.95,131.0,6097.0
2022-07-21 13:05:00,130.99,131.1,130.96,131.03,8210.0,130.99,131.1,130.96,131.03,8210.0
2022-07-21 13:10:00,130.98,131.05,130.61,130.74,18745.0,130.98,131.05,130.61,130.74,18745.0
2022-07-21 13:15:00,130.72,130.8,130.5,130.5,2665.0,130.72,130.8,130.5,130.5,2665.0
2022-07-21 13:20:00,130.54,130.62,130.5,130.61,4761.0,130.54,130.62,130.5,130.61,4761.0
2022-07-21 13:25:00,130.62,130.85,130.62,130.81,6950.0,130.62,130.85,130.62,130.81,6950.0
2022-07-21 13:30:00,130.76,130.8,130.62,130.79,5013.0,130.76,130.8,130.62,130.79,5013.0
2022-07-21 13:35:00,130.71,131.08,130.71,131.08,2671.0,130.71,131.08,130.71,131.08,2671.0
2022-07-21 13:40:00,131.06,131.35,131.06,131.22,23737.0,131.06,131.35,131.06,131.22,23737.0
2022-07-21 13:45:00,131.22,131.33,131.0,131.3,11263.0,131.22,131.33,131.0,131.3,11263.0
2022-07-21 13:50:00,131.33,131.5,131.33,131.33,14468.0,131.33,131.5,131.33,131.33,14468.0
2022-07-21 13:55:00,131.25,131.58,131.23,131.58,3353.0,131.25,131.58,131.23,131.58,3353.0
2022-07-21 14:00:00,131.58,131.68,131.53,131.53,4318.0,131.58,131.68,131.53,131.53,4318.0
2022-07-21 14:05:00,131.53,131.73,131.5,131.72,4203.0,131.53,131.73,131.5,131.72,4203.0
2022-07-21 14:10:00,131.72,131.8,131.7,131.72,4443.0,131.72,131.8,131.7,131.72,4443.0
2022-07-21 14:15:00,131.73,131.86,131.73,131.86,3997.0,131.73,131.86,131.73,131.86,3997.0
2022-07-21 14:20:00,131.85,131.88,131.66,131.66,12299.0,131.85,131.88,131.66,131.66,12299.0
2022-07-21 14:25:00,131.66,131.69,131.38,131.38,7435.0,131.66,131.69,131.38,131.38,7435.0
2022-07-21 14:30:00,131.42,131.47,131.31,131.43,5788.0,131.42,131.47,131.31,131.43,5788.0
2022-07-21 14:35:00,131.43,131.43,131.3,131.37,3900.0,131.43,131.43,131.3,131.37,3900.0
2022-07-21 14:40:00,131.37,131.45,131.24,131.24,7083.0,131.37,131.45,131.24,131.24,7083.0
2022-07-21 14:45:00,131.22,131.33,131.2,131.29,1800.0,131.22,131.33,131.2,131.29,1800.0
2022-07-21 14:50:00,131.35,131.46,131.26,131.46,20750.0,131.35,131.46,131.26,131.46,20750.0
2022-07-21 14:55:00,131.53,131.59,131.39,131.39,3725.0,131.53,131.59,131.39,131.39,3725.0
2022-07-21 15:00:00,131.39,131.48,131.21,131.48,24175.0,131.39,131.48,131.21,131.48,24175.0
2022-07-21 15:05:00,131.43,131.69,131.43,131.69,2108.0,131.43,131.69,131.43,131.69,2108.0
2022-07-21 15:10:00,131.74,131.75,131.61,131.66,2155.0,131.74,131.75,131.61,131.66,2155.0
2022-07-21 15:15:00,131.66,131.7,131.44,131.56,4126.0,131.66,131.7,131.44,131.56,4126.0
2022-07-21 15:20:00,131.69,131.75,131.59,131.69,10439.0,131.69,131.75,131.59,131.69,10439.0
2022-07-21 15:25:00,131.72,131.97,131.65,131.93,17943.0,131.72,131.97,131.65,131.93,17943.0
2022-07-21 15:30:00,131.91,132.18,131.9,132.05,10524.0,131.91,132.18,131.9,132.05,10524.0
2022-07-21 15:35:00,132.07,132.11,132.03,132.06,5670.0,132.07,132.11,132.03,132.06,5670.0
2022-07-21 15:40:00,132.05,132.2,132.03,132.18,7140.0,132.05,132.2,132.03,132.18,7140.0
2022-07-21 15:45:00,132.19,132.22,132.09,132.12,10243.0,132.19,132.22,132.09,132.12,10243.0
2022-07-21 15:50:00,132.14,132.35,132.1,132.2,20726.0,132.14,132.35,132.1,132.2,20726.0
2022-07-21 15:55:00,132.2,132.35,132.19,132.26,68721.0,132.2,132.35,132.19,132.26,68721.0
2022-07-22 09:30:00,131.56,132.29,131.13,132.25,10927.0,131.56,132.29,131.13,132.25,10927.0
2022-07-22 09:35:00,131.88,132.61,131.88,132.61,3400.0,131.88,132.61,131.88,132.61,3400.0
2022-07-22 09:40:00,132.55,132.7,132.41,132.7,12943.0,132.55,132.7,132.41,132.7,12943.0
2022-07-22 09:45:00,132.72,133.61,132.72,133.59,6173.0,132.72,133.61,132.72,133.59,6173.0
2022-07-22 09:50:00,133.65,133.79,132.53,132.79,6220.0,133.65,133.79,132.53,132.79,6220.0
2022-07-22 09:55:00,132.78,133.17,132.75,132.86,15356.0,132.78,133.17,132.75,132.86,15356.0
2022-07-22 10:00:00,132.81,132.91,132.32,132.38,3315.0,132.81,132.91,132.32,132.38,3315.0
2022-07-22 10:05:00,132.24,132.74,132.21,132.65,9233.0,132.24,132.74,132.21,132.65,9233.0
2022-07-22 10:10:00,132.52,133.24,132.51,133.19,9747.0,132.52,133.24,132.51,133.19,9747.0
2022-07-22 10:15:00,133.31,133.4,133.04,133.16,4752.0,133.31,133.4,133.04,133.16,4752.0
2022-07-22 10:20:00,133.03,133.22,132.85,132.99,6569.0,133.03,133.22,132.85,132.99,6569.0
2022-07-22 10:25:00,133.06,133.22,132.68,133.04,8454.0,133.06,133.22,132.68,133.04,8454.0
2022-07-22 10:30:00,133.03,133.28,132.77,132.78,6517.0,133.03,133.28,132.77,132.78,6517.0
2022-07-22 10:35:00,132.8,132.92,132.52,132.54,8587.0,132.8,132.92,132.52,132.54,8587.0
2022-07-22 10:40:00,132.53,132.7,132.32,132.6,6801.0,132.53,132.7,132.32,132.6,6801.0
2022-07-22 10:45:00,132.55,132.87,132.43,132.73,6263.0,132.55,132.87,132.43,132.73,6263.0
2022-07-22 10:50:00,132.73,132.73,132.34,132.63,3636.0,132.73,132.73,132.34,132.63,3636.0
2022-07-22 10:55:00,132.64,132.68,131.95,131.95,2721.0,132.64,132.68,131.95,131.95,2721.0
2022-07-22 11:00:00,132.0,132.3,131.83,131.88,7467.0,132.0,132.3,131.83,131.88,7467.0
2022-07-22 11:05:00,131.78,132.08,131.67,132.03,7131.0,131.78,132.08,131.67,132.03,7131.0
2022-07-22 11:10:00,131.99,132.03,131.92,132.0,4376.0,131.99,132.03,131.92,132.0,4376.0
2022-07-22 11:15:00,131.87,131.96,131.6,131.85,7683.0,131.87,131.96,131.6,131.85,7683.0
2022-07-22 11:20:00,131.88,131.91,131.58,131.59,4820.0,131.88,131.91,131.58,131.59,4820.0
2022-07-22 11:25:00,131.52,131.69,131.41,131.44,4278.0,131.52,131.69,131.41,131.44,4278.0
2022-07-22 11:30:00,131.49,131.59,131.28,131.28,9794.0,131.49,131.59,131.28,131.28,9794.0
2022-07-22 11:35:00,131.3,131.41,131.17,131.3,4866.0,131.3,131.41,131.17,131.3,4866.0
2022-07-22 11:40:00,131.34,131.45,131.27,131.28,1600.0,131.34,131.45,131.27,131.28,1600.0
2022-07-22 11:45:00,131.29,131.47,131.15,131.42,4446.0,131.29,131.47,131.15,131.42,4446.0
2022-07-22 11:50:00,131.4,131.56,131.28,131.56,7417.0,131.4,131.56,131.28,131.56,7417.0
2022-07-22 11:55:00,131.57,131.57,131.37,131.48,2907.0,131.57,131.57,131.37,131.48,2907.0
2022-07-22 12:00:00,131.49,131.56,131.2,131.29,40103.0,131.49,131.56,131.2,131.29,40103.0
2022-07-22 12:05:00,131.33,131.43,131.15,131.22,7285.0,131.33,131.43,131.15,131.22,7285.0
2022-07-22 12:10:00,131.25,131.25,130.97,131.06,3233.0,131.25,131.25,130.97,131.06,3233.0
2022-07-22 12:15:00,131.0,131.2,130.97,131.04,10054.0,131.0,131.2,130.97,131.04,10054.0
2022-07-22 12:20:00,131.06,131.16,130.93,131.08,6983.0,131.06,131.16,130.93,131.08,6983.0
2022-07-22 12:25:00,131.08,131.32,130.81,131.24,6509.0,131.08,131.32,130.81,131.24,6509.0
2022-07-22 12:30:00,131.19,131.63,131.19,131.62,4908.0,131.19,131.63,131.19,131.62,4908.0
2022-07-22 12:35:00,131.66,131.66,131.31,131.31,2682.0,131.66,131.66,131.31,131.31,2682.0
2022-07-22 12:40:00,131.38,131.5,131.07,131.13,9432.0,131.38,131.5,131.07,131.13,9432.0
2022-07-22 12:45:00,131.19,131.32,131.16,131.19,3750.0,131.19,131.32,131.16,131.19,3750.0
2022-07-22 12:50:00,131.31,131.38,131.17,131.31,11776.0,131.31,131.38,131.17,131.31,11776.0
2022-07-22 12:55:00,131.34,131.34,131.18,131.25,1520.0,131.34,131.34,131.18,131.25,1520.0
2022-07-22 13:00:00,131.19,131.19,130.96,130.97,6202.0,131.19,131.19,130.96,130.97,6202.0
2022-07-22 13:05:00,131.01,131.1,130.95,130.96,3421.0,131.01,131.1,130.95,130.96,3421.0
2022-07-22 13:10:00,130.99,131.0,130.74,130.78,2656.0,130.99,131.0,130.74,130.78,2656.0
2022-07-22 13:15:00,130.76,130.82,130.74,130.79,3120.0,130.76,130.82,130.74,130.79,3120.0
2022-07-22 13:20:00,130.78,130.88,130.71,130.78,4756.0,130.78,130.88,130.71,130.78,4756.0
2022-07-22 13:25:00,130.81,130.89,130.71,130.84,1200.0,130.81,130.89,130.71,130.84,1200.0
2022-07-22 13:30:00,130.79,130.88,130.72,130.74,2600.0,130.79,130.88,130.72,130.74,2600.0
2022-07-22 13:35:00,130.7,130.87,130.64,130.87,6662.0,130.7,130.87,130.64,130.87,6662.0
2022-07-22 13:40:00,130.82,130.88,130.74,130.81,1612.0,130.82,130.88,130.74,130.81,1612.0
2022-07-22 13:45:00,130.81,130.92,130.71,130.72,3546.0,130.81,130.92,130.71,130.72,3546.0
2022-07-22 13:50:00,130.73,130.83,130.73,130.74,2527.0,130.73,130.83,130.73,130.74,2527.0
2022-07-22 13:55:00,130.79,130.87,130.67,130.71,5867.0,130.79,130.87,130.67,130.71,5867.0
2022-07-22 14:00:00,130.65,130.65,130.31,130.32,15478.0,130.65,130.65,130.31,130.32,15478.0
2022-07-22 14:05:00,130.3,130.48,130.26,130.41,3621.0,130.3,130.48,130.26,130.41,3621.0
2022-07-22 14:10:00,130.43,130.44,130.2,130.28,3065.0,130.43,130.44,130.2,130.28,3065.0
2022-07-22 14:15:00,130.33,130.48,130.28,130.47,10355.0,130.33,130.48,130.28,130.47,10355.0
2022-07-22 14:20:00,130.49,130.54,130.37,130.51,7140.0,130.49,130.54,130.37,130.51,7140.0
2022-07-22 14:25:00,130.46,130.5,130.32,130.36,15053.0,130.46,130.5,130.32,130.36,15053.0
2022-07-22 14:30:00,130.36,130.4,130.06,130.37,5380.0,130.36,130.4,130.06,130.37,5380.0
2022-07-22 14:35:00,130.38,130.48,130.37,130.42,3618.0,130.38,130.48,130.37,130.42,3618.0
2022-07-22 14:40:00,130.37,130.41,130.27,130.37,9300.0,130.37,130.41,130.27,130.37,9300.0
2022-07-22 14:45:00,130.36,130.49,130.36,130.41,3350.0,130.36,130.49,130.36,130.41,3350.0
2022-07-22 14:50:00,130.4,130.51,130.38,130.45,4400.0,130.4,130.51,130.38,130.45,4400.0
2022-07-22 14:55:00,130.48,130.5,130.39,130.43,4740.0,130.48,130.5,130.39,130.43,4740.0
2022-07-22 15:00:00,130.42,130.54,130.37,130.48,9624.0,130.42,130.54,130.37,130.48,9624.0
2022-07-22 15:05:00,130.48,130.48,130.4,130.45,4160.0,130.48,130.48,130.4,130.45,4160.0
2022-07-22 15:10:00,130.44,130.57,130.38,130.51,19169.0,130.44,130.57,130.38,130.51,19169.0
2022-07-22 15:15:00,130.4,130.52,130.4,130.5,4008.0,130.4,130.52,130.4,130.5,4008.0
2022-07-22 15:20:00,130.54,130.7,130.51,130.7,3300.0,130.54,130.7,130.51,130.7,3300.0
2022-07-22 15:25:00,130.68,130.7,130.45,130.53,4991.0,130.68,130.7,130.45,130.53,4991.0
2022-07-22 15:30:00,130.5,130.5,130.27,130.3,21786.0,130.5,130.5,130.27,130.3,21786.0
2022-07-22 15:35:00,130.34,130.42,130.03,130.12,21508.0,130.34,130.42,130.03,130.12,21508.0
2022-07-22 15:40:00,130.15,130.26,129.96,130.12,35466.0,130.15,130.26,129.96,130.12,35466.0
2022-07-22 15:45:00,130.15,130.24,130.03,130.11,29280.0,130.15,130.24,130.03,130.11,29280.0
2022-07-22 15:50:00,130.14,130.25,129.98,130.21,80827.0,130.14,130.25,129.98,130.21,80827.0
2022-07-22 15:55:00,130.23,130.41,130.2,130.38,38166.0,130.23,130.41,130.2,130.38,38166.0
2022-07-25 09:30:00,129.9,130.28,129.43,129.94,33191.0,129.9,130.28,129.43,129.94,33191.0
2022-07-25 09:35:00,129.84,129.96,129.44,129.72,35758.0,129.84,129.96,129.44,129.72,35758.0
2022-07-25 09:40:00,129.76,130.03,129.57,129.89,12158.0,129.76,130.03,129.57,129.89,12158.0
2022-07-25 09:45:00,129.81,129.9,129.55,129.75,11286.0,129.81,129.9,129.55,129.75,11286.0
2022-07-25 09:50:00,129.71,130.24,129.66,130.14,7087.0,129.71,130.24,129.66,130.14,7087.0
2022-07-25 09:55:00,130.36,130.87,130.34,130.5,4530.0,130.36,130.87,130.34,130.5,4530.0
2022-07-25 10:00:00,130.5,130.54,130.32,130.32,2045.0,130.5,130.54,130.32,130.32,2045.0
2022-07-25 10:05:00,130.11,130.51,129.81,130.41,6628.0,130.11,130.51,129.81,130.41,6628.0
2022-07-25 10:10:00,130.37,130.56,129.95,130.02,3254.0,130.37,130.56,129.95,130.02,3254.0
2022-07-25 10:15:00,129.96,130.06,129.87,129.93,6196.0,129.96,130.06,129.87,129.93,6196.0
2022-07-25 10:20:00,129.96,130.24,129.85,129.85,2864.0,129.96,130.24,129.85,129.85,2864.0
2022-07-25 10:25:00,129.83,130.25,129.74,130.25,11736.0,129.83,130.25,129.74,130.25,11736.0
2022-07-25 10:30:00,130.23,130.61,130.13,130.5,15788.0,130.23,130.61,130.13,130.5,15788.0
2022-07-25 10:35:00,130.47,130.59,130.33,130.51,3949.0,130.47,130.59,130.33,130.51,3949.0
2022-07-25 10:40:00,130.47,130.91,130.46,130.86,4007.0,130.47,130.91,130.46,130.86,4007.0
2022-07-25 10:45:00,130.86,131.04,130.76,130.81,8663.0,130.86,131.04,130.76,130.81,8663.0
2022-07-25 10:50:00,130.75,130.87,130.67,130.74,5700.0,130.75,130.87,130.67,130.74,5700.0
2022-07-25 10:55:00,130.74,130.89,130.54,130.54,5432.0,130.74,130.89,130.54,130.54,5432.0
2022-07-25 11:00:00,130.54,130.54,130.12,130.12,5303.0,130.54,130.54,130.12,130.12,5303.0
2022-07-25 11:05:00,130.13,130.44,130.12,130.41,14010.0,130.13,130.44,130.12,130.41,14010.0
2022-07-25 11:10:00,130.44,130.51,129.88,129.91,7264.0,130.44,130.51,129.88,129.91,7264.0
2022-07-25 11:15:00,129.93,130.15,129.85,130.04,7498.0,129.93,130.15,129.85,130.04,7498.0
2022-07-25 11:20:00,130.0,130.23,130.0,130.22,5160.0,130.0,130.23,130.0,130.22,5160.0
2022-07-25 11:25:00,130.21,130.39,129.99,130.39,7892.0,130.21,130.39,129.99,130.39,7892.0
2022-07-25 11:30:00,130.37,130.6,130.36,130.48,3568.0,130.37,130.6,130.36,130.48,3568.0
2022-07-25 11:35:00,130.5,130.53,130.28,130.37,4230.0,130.5,130.53,130.28,130.37,4230.0
2022-07-25 11:40:00,130.37,130.42,130.31,130.37,1704.0,130.37,130.42,130.31,130.37,1704.0
2022-07-25 11:45:00,130.4,130.47,130.34,130.37,2463.0,130.4,130.47,130.34,130.37,2463.0
2022-07-25 11:50:00,130.33,130.43,130.2,130.43,3240.0,130.33,130.43,130.2,130.43,3240.0
2022-07-25 11:55:00,130.38,130.46,130.22,130.46,2717.0,130.38,130.46,130.22,130.46,2717.0
2022-07-25 12:00:00,130.41,130.55,130.28,130.54,6627.0,130.41,130.55,130.28,130.54,6627.0
2022-07-25 12:05:00,130.53,130.65,130.53,130.63,1308.0,130.53,130.65,130.53,130.63,1308.0
2022-07-25 12:10:00,130.52,130.59,130.45,130.47,26330.0,130.52,130.59,130.45,130.47,26330.0
2022-07-25 12:15:00,130.44,130.61,130.4,130.61,3403.0,130.44,130.61,130.4,130.61,3403.0
2022-07-25 12:20:00,130.59,130.67,130.54,130.64,1769.0,130.59,130.67,130.54,130.64,1769.0
2022-07-25 12:25:00,130.63,130.7,130.55,130.63,2401.0,130.63,130.7,130.55,130.63,2401.0
2022-07-25 12:30:00,130.64,130.84,130.63,130.82,1500.0,130.64,130.84,130.63,130.82,1500.0
2022-07-25 12:35:00,130.84,130.87,130.69,130.7,942.0,130.84,130.87,130.69,130.7,942.0
2022-07-25 12:40:00,130.73,130.83,130.67,130.83,1700.0,130.73,130.83,130.67,130.83,1700.0
2022-07-25 12:45:00,130.98,131.14,130.98,131.04,7699.0,130.98,131.14,130.98,131.04,7699.0
2022-07-25 12:50:00,131.01,131.1,131.01,131.1,760.0,131.01,131.1,131.01,131.1,760.0
2022-07-25 12:55:00,131.09,131.09,130.97,130.97,2415.0,131.09,131.09,130.97,130.97,2415.0
2022-07-25 13:00:00,131.02,131.26,131.02,131.23,3592.0,131.02,131.26,131.02,131.23,3592.0
2022-07-25 13:05:00,131.22,131.25,131.1,131.18,8117.0,131.22,131.25,131.1,131.18,8117.0
2022-07-25 13:10:00,131.12,131.12,130.91,130.95,4458.0,131.12,131.12,130.91,130.95,4458.0
2022-07-25 13:15:00,130.95,131.04,130.78,131.0,9190.0,130.95,131.04,130.78,131.0,9190.0
2022-07-25 13:20:00,131.0,131.02,130.9,131.02,14536.0,131.0,131.02,130.9,131.02,14536.0
2022-07-25 13:25:00,131.01,131.01,130.92,130.97,7238.0,131.01,131.01,130.92,130.97,7238.0
2022-07-25 13:30:00,130.98,131.03,130.91,130.99,12570.0,130.98,131.03,130.91,130.99,12570.0
2022-07-25 13:35:00,130.92,130.97,130.81,130.81,10628.0,130.92,130.97,130.81,130.81,10628.0
2022-07-25 13:40:00,130.83,131.04,130.83,130.99,19358.0,130.83,131.04,130.83,130.99,19358.0
2022-07-25 13:45:00,130.99,131.11,130.95,131.09,9103.0,130.99,131.11,130.95,131.09,9103.0
2022-07-25 13:50:00,131.09,131.09,130.84,130.87,3174.0,131.09,131.09,130.84,130.87,3174.0
2022-07-25 13:55:00,130.84,130.84,130.5,130.5,2746.0,130.84,130.84,130.5,130.5,2746.0
2022-07-25 14:00:00,130.5,130.7,130.47,130.49,5429.0,130.5,130.7,130.47,130.49,5429.0
2022-07-25 14:05:00,130.47,130.57,130.38,130.46,5218.0,130.47,130.57,130.38,130.46,5218.0
2022-07-25 14:10:00,130.45,130.46,130.38,130.43,5500.0,130.45,130.46,130.38,130.43,5500.0
2022-07-25 14:15:00,130.45,130.48,130.38,130.48,8309.0,130.45,130.48,130.38,130.48,8309.0
2022-07-25 14:20:00,130.48,130.48,130.37,130.4,5764.0,130.48,130.48,130.37,130.4,5764.0
2022-07-25 14:25:00,130.4,130.52,130.38,130.5,2736.0,130.4,130.52,130.38,130.5,2736.0
2022-07-25 14:30:00,130.5,130.6,130.47,130.6,5235.0,130.5,130.6,130.47,130.6,5235.0
2022-07-25 14:35:00,130.63,130.73,130.54,130.56,4176.0,130.63,130.73,130.54,130.56,4176.0
2022-07-25 14:40:00,130.59,130.77,130.59,130.64,3128.0,130.59,130.77,130.59,130.64,3128.0
2022-07-25 14:45:00,130.58,130.61,130.42,130.47,2735.0,130.58,130.61,130.42,130.47,2735.0
2022-07-25 14:50:00,130.53,130.59,130.4,130.46,7952.0,130.53,130.59,130.4,130.46,7952.0
2022-07-25 14:55:00,130.45,130.48,130.38,130.48,12765.0,130.45,130.48,130.38,130.48,12765.0
2022-07-25 15:00:00,130.49,130.49,130.32,130.33,9186.0,130.49,130.49,130.32,130.33,9186.0
2022-07-25 15:05:00,130.31,130.48,130.27,130.46,7091.0,130.31,130.48,130.27,130.46,7091.0
2022-07-25 15:10:00,130.44,130.48,130.37,130.41,8730.0,130.44,130.48,130.37,130.41,8730.0
2022-07-25 15:15:00,130.38,130.52,130.28,130.49,16473.0,130.38,130.52,130.28,130.49,16473.0
2022-07-25 15:20:00,130.47,130.55,130.47,130.53,1600.0,130.47,130.55,130.47,130.53,1600.0
2022-07-25 15:25:00,130.51,130.54,130.37,130.42,7175.0,130.51,130.54,130.37,130.42,7175.0
2022-07-25 15:30:00,130.46,130.46,130.33,130.35,12660.0,130.46,130.46,130.33,130.35,12660.0
2022-07-25 15:35:00,130.37,130.58,130.36,130.58,6682.0,130.37,130.58,130.36,130.58,6682.0
2022-07-25 15:40:00,130.58,130.73,130.55,130.71,8111.0,130.58,130.73,130.55,130.71,8111.0
2022-07-25 15:45:00,130.72,130.84,130.71,130.82,8540.0,130.72,130.84,130.71,130.82,8540.0
2022-07-25 15:50:00,130.85,130.92,130.78,130.84,17646.0,130.85,130.92,130.78,130.84,17646.0
2022-07-25 15:55:00,130.84,130.87,130.74,130.8,50961.0,130.84,130.87,130.74,130.8,50961.0
2022-07-26 09:30:00,130.97,130.97,130.2,130.84,17300.0,130.97,130.97,130.2,130.84,17300.0
2022-07-26 09:35:00,130.84,131.25,130.71,131.21,8397.0,130.84,131.25,130.71,131.21,8397.0
2022-07-26 09:40:00,131.25,131.36,130.9,131.08,6319.0,131.25,131.36,130.9,131.08,6319.0
2022-07-26 09:45:00,131.05,131.22,130.8,131.02,6600.0,131.05,131.22,130.8,131.02,6600.0
2022-07-26 09:50:00,131.07,131.24,130.98,131.12,2421.0,131.07,131.24,130.98,131.12,2421.0
2022-07-26 09:55:00,131.15,131.31,131.04,131.05,4200.0,131.15,131.31,131.04,131.05,4200.0
2022-07-26 10:00:00,131.21,131.35,131.09,131.26,8476.0,131.21,131.35,131.09,131.26,8476.0
2022-07-26 10:05:00,131.08,131.55,131.03,131.35,9775.0,131.08,131.55,131.03,131.35,9775.0
2022-07-26 10:10:00,131.35,131.64,131.28,131.37,13099.0,131.35,131.64,131.28,131.37,13099.0
2022-07-26 10:15:00,131.34,131.45,130.84,130.87,12486.0,131.34,131.45,130.84,130.87,12486.0
2022-07-26 10:20:00,130.87,130.87,130.59,130.68,8705.0,130.87,130.87,130.59,130.68,8705.0
2022-07-26 10:25:00,130.75,130.75,130.53,130.61,32623.0,130.75,130.75,130.53,130.61,32623.0
2022-07-26 10:30:00,130.57,130.64,130.38,130.54,20057.0,130.57,130.64,130.38,130.54,20057.0
2022-07-26 10:35:00,130.58,130.58,130.34,130.49,7559.0,130.58,130.58,130.34,130.49,7559.0
2022-07-26 10:40:00,130.5,130.51,130.32,130.43,9999.0,130.5,130.51,130.32,130.43,9999.0
2022-07-26 10:45:00,130.43,130.61,130.39,130.61,3516.0,130.43,130.61,130.39,130.61,3516.0
2022-07-26 10:50:00,130.61,130.69,130.37,130.37,8693.0,130.61,130.69,130.37,130.37,8693.0
2022-07-26 10:55:00,130.38,130.68,130.35,130.64,10333.0,130.38,130.68,130.35,130.64,10333.0
2022-07-26 11:00:00,130.68,130.84,130.66,130.7,7232.0,130.68,130.84,130.66,130.7,7232.0
2022-07-26 11:05:00,130.72,130.73,130.41,130.59,5400.0,130.72,130.73,130.41,130.59,5400.0
2022-07-26 11:10:00,130.61,130.82,130.58,130.8,8885.0,130.61,130.82,130.58,130.8,8885.0
2022-07-26 11:15:00,130.8,130.84,130.7,130.72,6032.0,130.8,130.84,130.7,130.72,6032.0
2022-07-26 11:20:00,130.68,130.8,130.67,130.72,9150.0,130.68,130.8,130.67,130.72,9150.0
2022-07-26 11:25:00,130.7,130.8,130.46,130.51,12837.0,130.7,130.8,130.46,130.51,12837.0
2022-07-26 11:30:00,130.49,130.5,130.35,130.47,12891.0,130.49,130.5,130.35,130.47,12891.0
2022-07-26 11:35:00,130.44,130.61,130.41,130.61,8056.0,130.44,130.61,130.41,130.61,8056.0
2022-07-26 11:40:00,130.62,130.74,130.48,130.68,4961.0,130.62,130.74,130.48,130.68,4961.0
2022-07-26 11:45:00,130.68,130.93,130.67,130.89,7671.0,130.68,130.93,130.67,130.89,7671.0
2022-07-26 11:50:00,130.87,131.0,130.81,130.99,13865.0,130.87,131.0,130.81,130.99,13865.0
2022-07-26 11:55:00,131.0,131.0,130.91,130.91,28611.0,131.0,131.0,130.91,130.91,28611.0
2022-07-26 12:00:00,130.9,131.01,130.85,131.0,20127.0,130.9,131.01,130.85,131.0,20127.0
2022-07-26 12:05:00,130.99,131.22,130.96,131.11,9402.0,130.99,131.22,130.96,131.11,9402.0
2022-07-26 12:10:00,131.09,131.45,131.09,131.45,6772.0,131.09,131.45,131.09,131.45,6772.0
2022-07-26 12:15:00,131.5,131.5,131.35,131.36,7552.0,131.5,131.5,131.35,131.36,7552.0
2022-07-26 12:20:00,131.37,131.41,131.17,131.41,8673.0,131.37,131.41,131.17,131.41,8673.0
2022-07-26 12:25:00,131.38,131.61,131.31,131.61,4824.0,131.38,131.61,131.31,131.61,4824.0
2022-07-26 12:30:00,131.62,131.8,131.62,131.78,6734.0,131.62,131.8,131.62,131.78,6734.0
2022-07-26 12:35:00,131.81,131.89,131.78,131.78,2700.0,131.81,131.89,131.78,131.78,2700.0
2022-07-26 12:40:00,131.72,131.83,131.4,131.4,5249.0,131.72,131.83,131.4,131.4,5249.0
2022-07-26 12:45:00,131.33,131.44,131.27,131.34,7282.0,131.33,131.44,131.27,131.34,7282.0
2022-07-26 12:50:00,131.33,131.45,131.33,131.42,3633.0,131.33,131.45,131.33,131.42,3633.0
2022-07-26 12:55:00,131.39,131.63,131.39,131.47,6715.0,131.39,131.63,131.39,131.47,6715.0
2022-07-26 13:00:00,131.48,131.48,131.36,131.41,8487.0,131.48,131.48,131.36,131.41,8487.0
2022-07-26 13:05:00,131.44,131.49,131.04,131.15,23354.0,131.44,131.49,131.04,131.15,23354.0
2022-07-26 13:10:00,131.15,131.15,130.88,131.01,8184.0,131.15,131.15,130.88,131.01,8184.0
2022-07-26 13:15:00,131.02,131.02,130.85,130.88,4466.0,131.02,131.02,130.85,130.88,4466.0
2022-07-26 13:20:00,130.85,130.99,130.81,130.94,7659.0,130.85,130.99,130.81,130.94,7659.0
2022-07-26 13:25:00,131.0,131.14,130.95,131.08,4263.0,131.0,131.14,130.95,131.08,4263.0
2022-07-26 13:30:00,131.09,131.14,130.79,130.83,5561.0,131.09,131.14,130.79,130.83,5561.0
2022-07-26 13:35:00,130.83,130.93,130.83,130.93,4100.0,130.83,130.93,130.83,130.93,4100.0
2022-07-26 13:40:00,130.89,130.99,130.85,130.99,7585.0,130.89,130.99,130.85,130.99,7585.0
2022-07-26 13:45:00,130.95,130.97,130.74,130.76,3970.0,130.95,130.97,130.74,130.76,3970.0
2022-07-26 13:50:00,130.75,130.88,130.56,130.82,8408.0,130.75,130.88,130.56,130.82,8408.0
2022-07-26 13:55:00,130.84,130.84,130.72,130.78,2812.0,130.84,130.84,130.72,130.78,2812.0
2022-07-26 14:00:00,130.8,131.05,130.75,131.05,6941.0,130.8,131.05,130.75,131.05,6941.0
2022-07-26 14:05:00,131.05,131.08,130.77,130.77,10777.0,131.05,131.08,130.77,130.77,10777.0
2022-07-26 14:10:00,130.73,130.83,130.54,130.79,7231.0,130.73,130.83,130.54,130.79,7231.0
2022-07-26 14:15:00,130.81,131.0,130.75,130.83,6790.0,130.81,131.0,130.75,130.83,6790.0
2022-07-26 14:20:00,130.81,131.03,130.77,130.99,5209.0,130.81,131.03,130.77,130.99,5209.0
2022-07-26 14:25:00,131.0,131.01,130.87,130.89,8465.0,131.0,131.01,130.87,130.89,8465.0
2022-07-26 14:30:00,130.87,130.89,130.66,130.74,7173.0,130.87,130.89,130.66,130.74,7173.0
2022-07-26 14:35:00,130.72,130.77,130.55,130.57,5822.0,130.72,130.77,130.55,130.57,5822.0
2022-07-26 14:40:00,130.63,130.64,130.46,130.46,7390.0,130.63,130.64,130.46,130.46,7390.0
2022-07-26 14:45:00,130.46,130.87,130.44,130.68,14010.0,130.46,130.87,130.44,130.68,14010.0
2022-07-26 14:50:00,130.62,130.82,130.5,130.68,10676.0,130.62,130.82,130.5,130.68,10676.0
2022-07-26 14:55:00,130.63,130.7,130.5,130.67,6436.0,130.63,130.7,130.5,130.67,6436.0
2022-07-26 15:00:00,130.71,130.78,130.57,130.57,8779.0,130.71,130.78,130.57,130.57,8779.0
2022-07-26 15:05:00,130.61,130.68,130.54,130.64,8712.0,130.61,130.68,130.54,130.64,8712.0
2022-07-26 15:10:00,130.64,131.03,130.64,130.96,10069.0,130.64,131.03,130.64,130.96,10069.0
2022-07-26 15:15:00,130.97,131.03,130.94,130.97,15408.0,130.97,131.03,130.94,130.97,15408.0
2022-07-26 15:20:00,131.0,131.03,130.92,130.93,11945.0,131.0,131.03,130.92,130.93,11945.0
2022-07-26 15:25:00,130.91,130.98,130.75,130.84,10643.0,130.91,130.98,130.75,130.84,10643.0
2022-07-26 15:30:00,130.85,131.04,130.82,131.01,12731.0,130.85,131.04,130.82,131.01,12731.0
2022-07-26 15:35:00,131.02,131.12,130.95,131.08,11937.0,131.02,131.12,130.95,131.08,11937.0
2022-07-26 15:40:00,131.12,131.12,130.97,131.02,12598.0,131.12,131.12,130.97,131.02,12598.0
2022-07-26 15:45:00,131.04,131.11,130.98,131.02,18732.0,131.04,131.11,130.98,131.02,18732.0
2022-07-26 15:50:00,131.06,131.19,130.95,131.13,53463.0,131.06,131.19,130.95,131.13,53463.0
2022-07-26 15:55:00,131.14,131.21,130.95,131.08,104168.0,131.14,131.21,130.95,131.08,104168.0
2022-07-27 09:30:00,130.51,131.08,129.56,129.93,126356.0,130.51,131.08,129.56,129.93,126356.0
2022-07-27 09:35:00,129.93,131.29,129.73,131.25,63572.0,129.93,131.29,129.73,131.25,63572.0
2022-07-27 09:40:00,131.12,131.23,130.04,130.24,29669.0,131.12,131.23,130.04,130.24,29669.0
2022-07-27 09:45:00,130.14,130.75,130.11,130.67,27726.0,130.14,130.75,130.11,130.67,27726.0
2022-07-27 09:50:00,130.64,130.9,130.38,130.73,32342.0,130.64,130.9,130.38,130.73,32342.0
2022-07-27 09:55:00,130.73,130.9,130.65,130.7,15834.0,130.73,130.9,130.65,130.7,15834.0
2022-07-27 10:00:00,130.66,130.8,130.15,130.25,39826.0,130.66,130.8,130.15,130.25,39826.0
2022-07-27 10:05:00,130.31,130.35,129.59,129.72,55931.0,130.31,130.35,129.59,129.72,55931.0
2022-07-27 10:10:00,129.78,130.24,129.74,130.21,28581.0,129.78,130.24,129.74,130.21,28581.0
2022-07-27 10:15:00,130.21,130.73,130.21,130.73,16734.0,130.21,130.73,130.21,130.73,16734.0
2022-07-27 10:20:00,130.74,130.81,130.04,130.18,12078.0,130.74,130.81,130.04,130.18,12078.0
2022-07-27 10:25:00,130.14,130.75,130.04,130.75,10456.0,130.14,130.75,130.04,130.75,10456.0
2022-07-27 10:30:00,130.72,131.21,130.72,131.11,10903.0,130.72,131.21,130.72,131.11,10903.0
2022-07-27 10:35:00,131.09,131.68,131.05,131.68,7121.0,131.09,131.68,131.05,131.68,7121.0
2022-07-27 10:40:00,131.75,132.0,131.66,131.85,11160.0,131.75,132.0,131.66,131.85,11160.0
2022-07-27 10:45:00,131.84,132.14,131.5,131.79,10676.0,131.84,132.14,131.5,131.79,10676.0
2022-07-27 10:50:00,131.79,132.22,131.77,132.16,10437.0,131.79,132.22,131.77,132.16,10437.0
2022-07-27 10:55:00,132.17,132.23,131.88,131.88,9414.0,132.17,132.23,131.88,131.88,9414.0
2022-07-27 11:00:00,131.71,132.01,131.55,132.01,7364.0,131.71,132.01,131.55,132.01,7364.0
2022-07-27 11:05:00,131.99,132.02,131.4,131.56,8708.0,131.99,132.02,131.4,131.56,8708.0
2022-07-27 11:10:00,131.54,131.61,131.33,131.45,3800.0,131.54,131.61,131.33,131.45,3800.0
2022-07-27 11:15:00,131.46,131.75,131.46,131.73,2370.0,131.46,131.75,131.46,131.73,2370.0
2022-07-27 11:20:00,131.68,131.7,131.47,131.47,5705.0,131.68,131.7,131.47,131.47,5705.0
2022-07-27 11:25:00,131.43,131.53,131.28,131.47,5129.0,131.43,131.53,131.28,131.47,5129.0
2022-07-27 11:30:00,131.46,131.66,131.34,131.44,5448.0,131.46,131.66,131.34,131.44,5448.0
2022-07-27 11:35:00,131.39,131.39,130.96,131.0,29708.0,131.39,131.39,130.96,131.0,29708.0
2022-07-27 11:40:00,131.02,131.17,130.86,131.14,9147.0,131.02,131.17,130.86,131.14,9147.0
2022-07-27 11:45:00,131.08,131.08,130.71,130.71,8780.0,131.08,131.08,130.71,130.71,8780.0
2022-07-27 11:50:00,130.7,130.84,130.65,130.74,5471.0,130.7,130.84,130.65,130.74,5471.0
2022-07-27 11:55:00,130.75,131.18,130.75,130.86,8476.0,130.75,131.18,130.75,130.86,8476.0
2022-07-27 12:00:00,130.85,130.99,130.63,130.95,5442.0,130.85,130.99,130.63,130.95,5442.0
2022-07-27 12:05:00,130.94,131.05,130.78,131.05,5800.0,130.94,131.05,130.78,131.05,5800.0
2022-07-27 12:10:00,131.07,131.07,130.65,130.86,63232.0,131.07,131.07,130.65,130.86,63232.0
2022-07-27 12:15:00,130.89,130.93,130.34,130.52,21673.0,130.89,130.93,130.34,130.52,21673.0
2022-07-27 12:20:00,130.51,130.51,130.29,130.29,6819.0,130.51,130.51,130.29,130.29,6819.0
2022-07-27 12:25:00,130.28,130.47,130.23,130.33,26983.0,130.28,130.47,130.23,130.33,26983.0
2022-07-27 12:30:00,130.35,130.36,130.17,130.26,4111.0,130.35,130.36,130.17,130.26,4111.0
2022-07-27 12:35:00,130.19,130.19,130.05,130.05,3549.0,130.19,130.19,130.05,130.05,3549.0
2022-07-27 12:40:00,129.99,130.09,129.94,130.05,4533.0,129.99,130.09,129.94,130.05,4533.0
2022-07-27 12:45:00,130.01,130.08,129.92,129.93,10333.0,130.01,130.08,129.92,129.93,10333.0
2022-07-27 12:50:00,129.95,130.08,129.94,129.97,3967.0,129.95,130.08,129.94,129.97,3967.0
2022-07-27 12:55:00,129.97,130.05,129.94,129.94,5016.0,129.97,130.05,129.94,129.94,5016.0
2022-07-27 13:00:00,129.98,130.02,129.92,130.02,12608.0,129.98,130.02,129.92,130.02,12608.0
2022-07-27 13:05:00,130.0,130.04,129.94,130.04,19040.0,130.0,130.04,129.94,130.04,19040.0
2022-07-27 13:10:00,130.03,130.07,129.94,130.02,6383.0,130.03,130.07,129.94,130.02,6383.0
2022-07-27 13:15:00,130.01,130.03,129.8,129.86,26671.0,130.01,130.03,129.8,129.86,26671.0
2022-07-27 13:20:00,129.9,130.25,129.88,130.2,11110.0,129.9,130.25,129.88,130.2,11110.0
2022-07-27 13:25:00,130.2,130.35,130.0,130.24,20274.0,130.2,130.35,130.0,130.24,20274.0
2022-07-27 13:30:00,130.26,130.54,130.22,130.48,3597.0,130.26,130.54,130.22,130.48,3597.0
2022-07-27 13:35:00,130.5,130.5,130.41,130.5,5800.0,130.5,130.5,130.41,130.5,5800.0
2022-07-27 13:40:00,130.5,130.57,130.28,130.28,3614.0,130.5,130.57,130.28,130.28,3614.0
2022-07-27 13:45:00,130.31,130.47,130.15,130.43,3933.0,130.31,130.47,130.15,130.43,3933.0
2022-07-27 13:50:00,130.46,130.48,130.28,130.36,4957.0,130.46,130.48,130.28,130.36,4957.0
2022-07-27 13:55:00,130.39,130.39,130.06,130.18,6821.0,130.39,130.39,130.06,130.18,6821.0
2022-07-27 14:00:00,130.26,130.56,130.14,130.31,8848.0,130.26,130.56,130.14,130.31,8848.0
2022-07-27 14:05:00,130.31,130.31,129.99,130.01,7541.0,130.31,130.31,129.99,130.01,7541.0
2022-07-27 14:10:00,130.1,130.31,130.09,130.21,5880.0,130.1,130.31,130.09,130.21,5880.0
2022-07-27 14:15:00,130.22,130.26,130.09,130.17,4531.0,130.22,130.26,130.09,130.17,4531.0
2022-07-27 14:20:00,130.2,130.23,130.09,130.15,4606.0,130.2,130.23,130.09,130.15,4606.0
2022-07-27 14:25:00,130.15,130.63,130.14,130.39,41418.0,130.15,130.63,130.14,130.39,41418.0
2022-07-27 14:30:00,130.34,130.35,129.96,130.0,12363.0,130.34,130.35,129.96,130.0,12363.0
2022-07-27 14:35:00,130.0,130.67,130.0,130.53,19906.0,130.0,130.67,130.0,130.53,19906.0
2022-07-27 14:40:00,130.63,131.09,130.61,130.99,21457.0,130.63,131.09,130.61,130.99,21457.0
2022-07-27 14:45:00,130.91,131.0,130.69,130.69,9975.0,130.91,131.0,130.69,130.69,9975.0
2022-07-27 14:50:00,130.71,130.87,130.47,130.62,22949.0,130.71,130.87,130.47,130.62,22949.0
2022-07-27 14:55:00,130.66,130.69,130.39,130.51,15119.0,130.66,130.69,130.39,130.51,15119.0
2022-07-27 15:00:00,130.54,130.8,130.43,130.74,18693.0,130.54,130.8,130.43,130.74,18693.0
2022-07-27 15:05:00,130.7,130.8,130.61,130.71,13693.0,130.7,130.8,130.61,130.71,13693.0
2022-07-27 15:10:00,130.74,130.81,130.51,130.59,17800.0,130.74,130.81,130.51,130.59,17800.0
2022-07-27 15:15:00,130.6,130.7,130.5,130.55,18444.0,130.6,130.7,130.5,130.55,18444.0
2022-07-27 15:20:00,130.58,131.05,130.5,131.03,18669.0,130.58,131.05,130.5,131.03,18669.0
2022-07-27 15:25:00,131.04,131.39,131.0,131.38,12825.0,131.04,131.39,131.0,131.38,12825.0
2022-07-27 15:30:00,131.43,131.46,131.27,131.36,13333.0,131.43,131.46,131.27,131.36,13333.0
2022-07-27 15:35:00,131.29,131.29,131.05,131.08,14486.0,131.29,131.29,131.05,131.08,14486.0
2022-07-27 15:40:00,131.1,131.12,130.69,130.9,63654.0,131.1,131.12,130.69,130.9,63654.0
2022-07-27 15:45:00,130.88,130.9,130.65,130.77,19618.0,130.88,130.9,130.65,130.77,19618.0
2022-07-27 15:50:00,130.76,130.79,130.44,130.52,49587.0,130.76,130.79,130.44,130.52,49587.0
2022-07-27 15:55:00,130.52,130.67,130.48,130.56,81924.0,130.52,130.67,130.48,130.56,81924.0
2022-07-28 09:30:00,130.82,131.55,130.07,131.23,37133.0,130.82,131.55,130.07,131.23,37133.0
2022-07-28 09:35:00,131.28,131.88,131.28,131.52,11689.0,131.28,131.88,131.28,131.52,11689.0
2022-07-28 09:40:00,131.53,132.03,131.5,131.85,12102.0,131.53,132.03,131.5,131.85,12102.0
2022-07-28 09:45:00,131.83,131.85,130.81,130.87,33634.0,131.83,131.85,130.81,130.87,33634.0
2022-07-28 09:50:00,131.04,131.23,130.63,130.77,19586.0,131.04,131.23,130.63,130.77,19586.0
2022-07-28 09:55:00,130.85,131.15,130.49,131.15,21743.0,130.85,131.15,130.49,131.15,21743.0
2022-07-28 10:00:00,130.97,131.26,130.81,130.85,6568.0,130.97,131.26,130.81,130.85,6568.0
2022-07-28 10:05:00,130.79,130.83,130.28,130.28,24094.0,130.79,130.83,130.28,130.28,24094.0
2022-07-28 10:10:00,130.4,130.47,129.85,130.09,45226.0,130.4,130.47,129.85,130.09,45226.0
2022-07-28 10:15:00,129.92,130.05,129.68,130.0,55275.0,129.92,130.05,129.68,130.0,55275.0
2022-07-28 10:20:00,130.06,130.31,129.93,130.28,32732.0,130.06,130.31,129.93,130.28,32732.0
2022-07-28 10:25:00,130.35,130.4,130.1,130.4,8131.0,130.35,130.4,130.1,130.4,8131.0
2022-07-28 10:30:00,130.42,130.42,130.01,130.38,11594.0,130.42,130.42,130.01,130.38,11594.0
2022-07-28 10:35:00,130.51,131.02,130.49,130.52,7316.0,130.51,131.02,130.49,130.52,7316.0
2022-07-28 10:40:00,130.5,130.61,130.34,130.56,13331.0,130.5,130.61,130.34,130.56,13331.0
2022-07-28 10:45:00,130.53,130.66,130.44,130.51,6111.0,130.53,130.66,130.44,130.51,6111.0
2022-07-28 10:50:00,130.54,130.62,130.48,130.58,5458.0,130.54,130.62,130.48,130.58,5458.0
2022-07-28 10:55:00,130.53,131.14,130.52,131.14,8355.0,130.53,131.14,130.52,131.14,8355.0
2022-07-28 11:00:00,131.17,131.63,131.1,131.57,6005.0,131.17,131.63,131.1,131.57,6005.0
2022-07-28 11:05:00,131.59,131.78,131.48,131.53,17897.0,131.59,131.78,131.48,131.53,17897.0
2022-07-28 11:10:00,131.53,131.97,131.49,131.76,9851.0,131.53,131.97,131.49,131.76,9851.0
2022-07-28 11:15:00,131.85,132.05,131.69,131.78,8816.0,131.85,132.05,131.69,131.78,8816.0
2022-07-28 11:20:00,131.74,131.9,131.5,131.9,3711.0,131.74,131.9,131.5,131.9,3711.0
2022-07-28 11:25:00,131.88,132.02,131.78,131.92,6388.0,131.88,132.02,131.78,131.92,6388.0
2022-07-28 11:30:00,131.89,132.0,131.71,131.71,4773.0,131.89,132.0,131.71,131.71,4773.0
2022-07-28 11:35:00,131.66,131.69,131.42,131.5,8830.0,131.66,131.69,131.42,131.5,8830.0
2022-07-28 11:40:00,131.51,131.69,131.42,131.69,2599.0,131.51,131.69,131.42,131.69,2599.0
2022-07-28 11:45:00,131.79,131.85,131.34,131.54,6987.0,131.79,131.85,131.34,131.54,6987.0
2022-07-28 11:50:00,131.58,131.74,131.46,131.67,4612.0,131.58,131.74,131.46,131.67,4612.0
2022-07-28 11:55:00,131.65,131.76,131.43,131.43,4495.0,131.65,131.76,131.43,131.43,4495.0
2022-07-28 12:00:00,131.44,131.56,131.34,131.37,5117.0,131.44,131.56,131.34,131.37,5117.0
2022-07-28 12:05:00,131.36,131.38,130.95,130.98,12023.0,131.36,131.38,130.95,130.98,12023.0
2022-07-28 12:10:00,130.99,131.13,130.97,131.04,3300.0,130.99,131.13,130.97,131.04,3300.0
2022-07-28 12:15:00,131.0,131.15,130.95,130.99,5914.0,131.0,131.15,130.95,130.99,5914.0
2022-07-28 12:20:00,130.93,131.36,130.92,131.32,5630.0,130.93,131.36,130.92,131.32,5630.0
2022-07-28 12:25:00,131.31,131.31,131.16,131.3,4114.0,131.31,131.31,131.16,131.3,4114.0
2022-07-28 12:30:00,131.24,131.24,131.03,131.17,5666.0,131.24,131.24,131.03,131.17,5666.0
2022-07-28 12:35:00,131.2,131.25,131.16,131.19,1305.0,131.2,131.25,131.16,131.19,1305.0
2022-07-28 12:40:00,131.17,131.24,131.14,131.15,3200.0,131.17,131.24,131.14,131.15,3200.0
2022-07-28 12:45:00,131.19,131.27,131.15,131.15,1500.0,131.19,131.27,131.15,131.15,1500.0
2022-07-28 12:50:00,131.17,131.33,131.14,131.33,4178.0,131.17,131.33,131.14,131.33,4178.0
2022-07-28 12:55:00,131.3,131.3,131.11,131.11,3538.0,131.3,131.3,131.11,131.11,3538.0
2022-07-28 13:00:00,131.12,131.12,130.89,130.89,3971.0,131.12,131.12,130.89,130.89,3971.0
2022-07-28 13:05:00,130.92,131.04,130.92,130.97,3700.0,130.92,131.04,130.92,130.97,3700.0
2022-07-28 13:10:00,130.97,131.08,130.92,131.08,4317.0,130.97,131.08,130.92,131.08,4317.0
2022-07-28 13:15:00,131.1,131.14,131.0,131.09,3619.0,131.1,131.14,131.0,131.09,3619.0
2022-07-28 13:20:00,131.1,131.28,131.09,131.25,2922.0,131.1,131.28,131.09,131.25,2922.0
2022-07-28 13:25:00,131.23,131.42,131.23,131.42,3486.0,131.23,131.42,131.23,131.42,3486.0
2022-07-28 13:30:00,131.4,131.43,131.23,131.24,5924.0,131.4,131.43,131.23,131.24,5924.0
2022-07-28 13:35:00,131.26,131.46,131.23,131.41,5125.0,131.26,131.46,131.23,131.41,5125.0
2022-07-28 13:40:00,131.47,131.52,131.22,131.26,6570.0,131.47,131.52,131.22,131.26,6570.0
2022-07-28 13:45:00,131.24,131.32,131.19,131.29,4425.0,131.24,131.32,131.19,131.29,4425.0
2022-07-28 13:50:00,131.28,131.29,131.01,131.01,6877.0,131.28,131.29,131.01,131.01,6877.0
2022-07-28 13:55:00,130.98,130.98,130.85,130.9,5582.0,130.98,130.98,130.85,130.9,5582.0
2022-07-28 14:00:00,130.89,130.9,130.75,130.75,7549.0,130.89,130.9,130.75,130.75,7549.0
2022-07-28 14:05:00,130.69,130.69,130.53,130.62,6291.0,130.69,130.69,130.53,130.62,6291.0
2022-07-28 14:10:00,130.62,130.62,130.37,130.44,6084.0,130.62,130.62,130.37,130.44,6084.0
2022-07-28 14:15:00,130.43,130.49,130.35,130.47,17168.0,130.43,130.49,130.35,130.47,17168.0
2022-07-28 14:20:00,130.45,130.47,130.25,130.28,25049.0,130.45,130.47,130.25,130.28,25049.0
2022-07-28 14:25:00,130.3,130.31,130.12,130.29,35391.0,130.3,130.31,130.12,130.29,35391.0
2022-07-28 14:30:00,130.3,130.38,130.17,130.38,11810.0,130.3,130.38,130.17,130.38,11810.0
2022-07-28 14:35:00,130.35,130.5,130.35,130.39,8100.0,130.35,130.5,130.35,130.39,8100.0
2022-07-28 14:40:00,130.41,130.51,130.32,130.5,19356.0,130.41,130.51,130.32,130.5,19356.0
2022-07-28 14:45:00,130.49,130.5,130.38,130.43,15242.0,130.49,130.5,130.38,130.43,15242.0
2022-07-28 14:50:00,130.41,130.41,130.23,130.31,13743.0,130.41,130.41,130.23,130.31,13743.0
2022-07-28 14:55:00,130.3,130.35,130.2,130.33,11905.0,130.3,130.35,130.2,130.33,11905.0
2022-07-28 15:00:00,130.35,130.41,130.23,130.37,13711.0,130.35,130.41,130.23,130.37,13711.0
2022-07-28 15:05:00,130.37,130.38,130.26,130.31,16715.0,130.37,130.38,130.26,130.31,16715.0
2022-07-28 15:10:00,130.32,130.32,130.11,130.15,31100.0,130.32,130.32,130.11,130.15,31100.0
2022-07-28 15:15:00,130.15,130.18,130.06,130.08,22833.0,130.15,130.18,130.06,130.08,22833.0
2022-07-28 15:20:00,130.09,130.42,130.08,130.42,22663.0,130.09,130.42,130.08,130.42,22663.0
2022-07-28 15:25:00,130.39,130.4,130.2,130.28,28430.0,130.39,130.4,130.2,130.28,28430.0
2022-07-28 15:30:00,130.29,130.3,130.09,130.15,32738.0,130.29,130.3,130.09,130.15,32738.0
2022-07-28 15:35:00,130.15,130.17,129.97,129.98,75898.0,130.15,130.17,129.97,129.98,75898.0
2022-07-28 15:40:00,130.0,130.19,129.97,130.19,37149.0,130.0,130.19,129.97,130.19,37149.0
2022-07-28 15:45:00,130.2,130.31,130.15,130.27,30651.0,130.2,130.31,130.15,130.27,30651.0
2022-07-28 15:50:00,130.27,130.38,130.2,130.24,67385.0,130.27,130.38,130.2,130.24,67385.0
2022-07-28 15:55:00,130.25,130.47,130.14,130.35,190412.0,130.25,130.47,130.14,130.35,190412.0
2022-07-29 09:30:00,129.5,130.96,129.42,130.64,34072.0,129.5,130.96,129.42,130.64,34072.0
2022-07-29 09:35:00,130.85,130.85,129.99,130.6,27443.0,130.85,130.85,129.99,130.6,27443.0
2022-07-29 09:40:00,130.52,131.0,130.46,130.84,27672.0,130.52,131.0,130.46,130.84,27672.0
2022-07-29 09:45:00,130.9,131.92,130.89,131.6,18676.0,130.9,131.92,130.89,131.6,18676.0
2022-07-29 09:50:00,131.55,132.12,131.5,131.77,14244.0,131.55,132.12,131.5,131.77,14244.0
2022-07-29 09:55:00,131.86,132.11,131.75,131.86,9587.0,131.86,132.11,131.75,131.86,9587.0
2022-07-29 10:00:00,131.9,132.39,131.81,132.17,9466.0,131.9,132.39,131.81,132.17,9466.0
2022-07-29 10:05:00,132.17,132.54,131.78,131.79,9689.0,132.17,132.54,131.78,131.79,9689.0
2022-07-29 10:10:00,131.87,132.24,131.76,131.76,14484.0,131.87,132.24,131.76,131.76,14484.0
2022-07-29 10:15:00,131.77,131.89,131.16,131.34,18143.0,131.77,131.89,131.16,131.34,18143.0
2022-07-29 10:20:00,131.34,131.34,130.75,130.82,13516.0,131.34,131.34,130.75,130.82,13516.0
2022-07-29 10:25:00,130.77,130.81,130.59,130.62,18603.0,130.77,130.81,130.59,130.62,18603.0
2022-07-29 10:30:00,130.68,131.03,130.61,131.02,21866.0,130.68,131.03,130.61,131.02,21866.0
2022-07-29 10:35:00,131.03,131.38,131.0,131.22,12346.0,131.03,131.38,131.0,131.22,12346.0
2022-07-29 10:40:00,131.23,131.44,131.14,131.44,9117.0,131.23,131.44,131.14,131.44,9117.0
2022-07-29 10:45:00,131.42,131.49,131.22,131.33,12853.0,131.42,131.49,131.22,131.33,12853.0
2022-07-29 10:50:00,131.37,132.04,131.37,131.95,25096.0,131.37,132.04,131.37,131.95,25096.0
2022-07-29 10:55:00,132.04,132.09,131.59,131.61,10971.0,132.04,132.09,131.59,131.61,10971.0
2022-07-29 11:00:00,131.59,131.73,131.54,131.58,9838.0,131.59,131.73,131.54,131.58,9838.0
2022-07-29 11:05:00,131.61,131.8,131.55,131.74,8712.0,131.61,131.8,131.55,131.74,8712.0
2022-07-29 11:10:00,131.67,131.72,131.55,131.62,23930.0,131.67,131.72,131.55,131.62,23930.0
2022-07-29 11:15:00,131.59,131.69,131.52,131.59,19098.0,131.59,131.69,131.52,131.59,19098.0
2022-07-29 11:20:00,131.58,131.8,131.54,131.67,11901.0,131.58,131.8,131.54,131.67,11901.0
2022-07-29 11:25:00,131.68,131.75,131.33,131.53,7955.0,131.68,131.75,131.33,131.53,7955.0
2022-07-29 11:30:00,131.46,131.56,131.3,131.38,12991.0,131.46,131.56,131.3,131.38,12991.0
2022-07-29 11:35:00,131.38,131.56,131.3,131.55,7429.0,131.38,131.56,131.3,131.55,7429.0
2022-07-29 11:40:00,131.58,131.86,131.58,131.86,15176.0,131.58,131.86,131.58,131.86,15176.0
2022-07-29 11:45:00,131.87,131.92,131.68,131.9,7320.0,131.87,131.92,131.68,131.9,7320.0
2022-07-29 11:50:00,131.91,132.0,131.51,131.6,20955.0,131.91,132.0,131.51,131.6,20955.0
2022-07-29 11:55:00,131.55,131.55,131.28,131.38,3536.0,131.55,131.55,131.28,131.38,3536.0
2022-07-29 12:00:00,131.4,131.63,131.37,131.63,5410.0,131.4,131.63,131.37,131.63,5410.0
2022-07-29 12:05:00,131.59,131.63,131.46,131.46,4500.0,131.59,131.63,131.46,131.46,4500.0
2022-07-29 12:10:00,131.52,131.62,131.41,131.41,4273.0,131.52,131.62,131.41,131.41,4273.0
2022-07-29 12:15:00,131.39,131.8,131.38,131.69,5800.0,131.39,131.8,131.38,131.69,5800.0
2022-07-29 12:20:00,131.71,131.89,131.53,131.58,17395.0,131.71,131.89,131.53,131.58,17395.0
2022-07-29 12:25:00,131.55,131.64,131.37,131.42,11642.0,131.55,131.64,131.37,131.42,11642.0
2022-07-29 12:30:00,131.39,131.62,131.38,131.59,12496.0,131.39,131.62,131.38,131.59,12496.0
2022-07-29 12:35:00,131.58,131.72,131.52,131.71,3023.0,131.58,131.72,131.52,131.71,3023.0
2022-07-29 12:40:00,131.71,131.73,131.6,131.71,4323.0,131.71,131.73,131.6,131.71,4323.0
2022-07-29 12:45:00,131.7,131.73,131.52,131.63,4341.0,131.7,131.73,131.52,131.63,4341.0
2022-07-29 12:50:00,131.66,131.7,131.47,131.58,3600.0,131.66,131.7,131.47,131.58,3600.0
2022-07-29 12:55:00,131.58,131.61,131.5,131.61,3667.0,131.58,131.61,131.5,131.61,3667.0
2022-07-29 13:00:00,131.58,131.86,131.58,131.85,6168.0,131.58,131.86,131.58,131.85,6168.0
2022-07-29 13:05:00,131.85,131.88,131.79,131.84,4901.0,131.85,131.88,131.79,131.84,4901.0
2022-07-29 13:10:00,131.83,131.83,131.63,131.72,6135.0,131.83,131.83,131.63,131.72,6135.0
2022-07-29 13:15:00,131.74,131.77,131.56,131.6,4000.0,131.74,131.77,131.56,131.6,4000.0
2022-07-29 13:20:00,131.56,131.6,131.51,131.51,3916.0,131.56,131.6,131.51,131.51,3916.0
2022-07-29 13:25:00,131.46,131.55,131.41,131.52,4213.0,131.46,131.55,131.41,131.52,4213.0
2022-07-29 13:30:00,131.48,131.68,131.48,131.64,10296.0,131.48,131.68,131.48,131.64,10296.0
2022-07-29 13:35:00,131.66,131.69,131.48,131.59,7633.0,131.66,131.69,131.48,131.59,7633.0
2022-07-29 13:40:00,131.62,131.82,131.59,131.78,4302.0,131.62,131.82,131.59,131.78,4302.0
2022-07-29 13:45:00,131.74,131.91,131.74,131.89,5637.0,131.74,131.91,131.74,131.89,5637.0
2022-07-29 13:50:00,131.9,132.17,131.88,132.05,10224.0,131.9,132.17,131.88,132.05,10224.0
2022-07-29 13:55:00,132.05,132.13,131.94,131.99,6995.0,132.05,132.13,131.94,131.99,6995.0
2022-07-29 14:00:00,131.96,132.16,131.9,132.16,6562.0,131.96,132.16,131.9,132.16,6562.0
2022-07-29 14:05:00,132.13,132.25,132.06,132.25,6725.0,132.13,132.25,132.06,132.25,6725.0
2022-07-29 14:10:00,132.29,132.54,132.29,132.42,5984.0,132.29,132.54,132.29,132.42,5984.0
2022-07-29 14:15:00,132.4,132.52,132.36,132.47,4893.0,132.4,132.52,132.36,132.47,4893.0
2022-07-29 14:20:00,132.47,132.75,132.4,132.57,9321.0,132.47,132.75,132.4,132.57,9321.0
2022-07-29 14:25:00,132.57,132.79,132.57,132.73,6854.0,132.57,132.79,132.57,132.73,6854.0
2022-07-29 14:30:00,132.71,132.77,132.5,132.5,4110.0,132.71,132.77,132.5,132.5,4110.0
2022-07-29 14:35:00,132.51,132.7,132.51,132.69,7400.0,132.51,132.7,132.51,132.69,7400.0
2022-07-29 14:40:00,132.65,132.65,132.45,132.45,6788.0,132.65,132.65,132.45,132.45,6788.0
2022-07-29 14:45:00,132.46,132.46,132.3,132.36,7571.0,132.46,132.46,132.3,132.36,7571.0
2022-07-29 14:50:00,132.35,132.35,132.22,132.28,4642.0,132.35,132.35,132.22,132.28,4642.0
2022-07-29 14:55:00,132.25,132.25,131.72,131.72,51744.0,132.25,132.25,131.72,131.72,51744.0
2022-07-29 15:00:00,131.78,132.12,131.76,132.11,10823.0,131.78,132.12,131.76,132.11,10823.0
2022-07-29 15:05:00,132.11,132.11,131.81,131.88,10990.0,132.11,132.11,131.81,131.88,10990.0
2022-07-29 15:10:00,131.84,131.93,131.74,131.93,25804.0,131.84,131.93,131.74,131.93,25804.0
2022-07-29 15:15:00,131.95,132.14,131.88,132.12,9496.0,131.95,132.14,131.88,132.12,9496.0
2022-07-29 15:20:00,132.1,132.32,132.03,132.31,32427.0,132.1,132.32,132.03,132.31,32427.0
2022-07-29 15:25:00,132.36,132.36,131.99,132.05,16289.0,132.36,132.36,131.99,132.05,16289.0
2022-07-29 15:30:00,132.05,132.28,131.97,132.28,26716.0,132.05,132.28,131.97,132.28,26716.0
2022-07-29 15:35:00,132.32,132.66,132.27,132.65,16196.0,132.32,132.66,132.27,132.65,16196.0
2022-07-29 15:40:00,132.65,132.66,132.36,132.46,17843.0,132.65,132.66,132.36,132.46,17843.0
2022-07-29 15:45:00,132.44,132.49,132.35,132.42,17225.0,132.44,132.49,132.35,132.42,17225.0
2022-07-29 15:50:00,132.43,132.68,132.4,132.63,52579.0,132.43,132.68,132.4,132.63,52579.0
2022-07-29 15:55:00,132.67,132.88,132.65,132.73,100604.0,132.67,132.88,132.65,132.73,100604.0
2022-08-01 09:30:00,132.29,132.42,130.56,130.72,28963.0,132.29,132.42,130.56,130.72,28963.0
2022-08-01 09:35:00,130.84,131.0,129.71,130.43,57768.0,130.84,131.0,129.71,130.43,57768.0
2022-08-01 09:40:00,130.39,131.29,130.27,130.77,11862.0,130.39,131.29,130.27,130.77,11862.0
2022-08-01 09:45:00,130.71,130.8,129.99,130.23,13277.0,130.71,130.8,129.99,130.23,13277.0
2022-08-01 09:50:00,130.17,130.35,129.95,130.3,18220.0,130.17,130.35,129.95,130.3,18220.0
2022-08-01 09:55:00,130.37,130.4,129.86,129.9,40171.0,130.37,130.4,129.86,129.9,40171.0
2022-08-01 10:00:00,129.82,129.86,128.64,128.68,63102.0,129.82,129.86,128.64,128.68,63102.0
2022-08-01 10:05:00,128.69,129.19,128.69,128.82,10417.0,128.69,129.19,128.69,128.82,10417.0
2022-08-01 10:10:00,128.78,128.81,128.37,128.39,8542.0,128.78,128.81,128.37,128.39,8542.0
2022-08-01 10:15:00,128.3,128.43,127.32,127.47,10420.0,128.3,128.43,127.32,127.47,10420.0
2022-08-01 10:20:00,127.34,127.45,126.69,127.08,20336.0,127.34,127.45,126.69,127.08,20336.0
2022-08-01 10:25:00,127.11,127.24,126.82,126.97,16585.0,127.11,127.24,126.82,126.97,16585.0
2022-08-01 10:30:00,127.04,127.5,127.0,127.39,16441.0,127.04,127.5,127.0,127.39,16441.0
2022-08-01 10:35:00,127.32,127.62,127.22,127.55,17264.0,127.32,127.62,127.22,127.55,17264.0
2022-08-01 10:40:00,127.49,128.41,127.48,128.33,27640.0,127.49,128.41,127.48,128.33,27640.0
2022-08-01 10:45:00,128.44,129.45,128.44,129.31,27299.0,128.44,129.45,128.44,129.31,27299.0
2022-08-01 10:50:00,129.37,130.18,129.37,130.16,22710.0,129.37,130.18,129.37,130.16,22710.0
2022-08-01 10:55:00,130.11,130.3,130.02,130.13,29941.0,130.11,130.3,130.02,130.13,29941.0
2022-08-01 11:00:00,130.14,130.29,129.69,129.93,22066.0,130.14,130.29,129.69,129.93,22066.0
2022-08-01 11:05:00,129.98,130.08,129.63,130.05,19719.0,129.98,130.08,129.63,130.05,19719.0
2022-08-01 11:10:00,130.12,130.25,129.93,130.09,10400.0,130.12,130.25,129.93,130.09,10400.0
2022-08-01 11:15:00,130.17,130.2,129.21,129.21,7550.0,130.17,130.2,129.21,129.21,7550.0
2022-08-01 11:20:00,129.14,129.94,129.09,129.82,11630.0,129.14,129.94,129.09,129.82,11630.0
2022-08-01 11:25:00,129.79,130.41,129.78,130.11,7871.0,129.79,130.41,129.78,130.11,7871.0
2022-08-01 11:30:00,130.08,130.16,129.58,129.58,9266.0,130.08,130.16,129.58,129.58,9266.0
2022-08-01 11:35:00,129.61,129.82,129.43,129.82,5804.0,129.61,129.82,129.43,129.82,5804.0
2022-08-01 11:40:00,129.79,130.01,129.73,129.96,5377.0,129.79,130.01,129.73,129.96,5377.0
2022-08-01 11:45:00,129.92,130.12,129.9,130.01,6977.0,129.92,130.12,129.9,130.01,6977.0
2022-08-01 11:50:00,130.0,130.06,129.86,130.01,9624.0,130.0,130.06,129.86,130.01,9624.0
2022-08-01 11:55:00,130.05,130.32,130.03,130.23,10111.0,130.05,130.32,130.03,130.23,10111.0
2022-08-01 12:00:00,130.17,130.17,129.91,129.96,8206.0,130.17,130.17,129.91,129.96,8206.0
2022-08-01 12:05:00,129.98,130.19,129.93,129.97,5881.0,129.98,130.19,129.93,129.97,5881.0
2022-08-01 12:10:00,129.96,130.0,129.41,129.55,3657.0,129.96,130.0,129.41,129.55,3657.0
2022-08-01 12:15:00,129.59,129.67,129.42,129.42,1904.0,129.59,129.67,129.42,129.42,1904.0
2022-08-01 12:20:00,129.43,129.63,129.43,129.48,4895.0,129.43,129.63,129.43,129.48,4895.0
2022-08-01 12:25:00,129.46,129.52,129.38,129.52,3353.0,129.46,129.52,129.38,129.52,3353.0
2022-08-01 12:30:00,129.47,129.47,129.14,129.35,5391.0,129.47,129.47,129.14,129.35,5391.0
2022-08-01 12:35:00,129.26,129.26,128.95,129.0,3566.0,129.26,129.26,128.95,129.0,3566.0
2022-08-01 12:40:00,128.93,129.11,128.93,129.11,9392.0,128.93,129.11,128.93,129.11,9392.0
2022-08-01 12:45:00,129.12,129.19,128.99,129.14,7413.0,129.12,129.19,128.99,129.14,7413.0
2022-08-01 12:50:00,129.11,129.11,128.7,128.7,3620.0,129.11,129.11,128.7,128.7,3620.0
2022-08-01 12:55:00,128.71,128.71,128.47,128.61,6829.0,128.71,128.71,128.47,128.61,6829.0
2022-08-01 13:00:00,128.55,128.64,128.51,128.56,11852.0,128.55,128.64,128.51,128.56,11852.0
2022-08-01 13:05:00,128.56,128.81,128.47,128.8,8694.0,128.56,128.81,128.47,128.8,8694.0
2022-08-01 13:10:00,128.8,128.82,128.68,128.75,4700.0,128.8,128.82,128.68,128.75,4700.0
2022-08-01 13:15:00,128.79,128.8,128.3,128.36,4346.0,128.79,128.8,128.3,128.36,4346.0
2022-08-01 13:20:00,128.32,128.44,128.19,128.26,6336.0,128.32,128.44,128.19,128.26,6336.0
2022-08-01 13:25:00,128.27,128.29,128.1,128.13,6601.0,128.27,128.29,128.1,128.13,6601.0
2022-08-01 13:30:00,128.08,128.13,127.81,127.81,5510.0,128.08,128.13,127.81,127.81,5510.0
2022-08-01 13:35:00,127.8,127.87,127.56,127.56,5240.0,127.8,127.87,127.56,127.56,5240.0
2022-08-01 13:40:00,127.59,127.62,127.32,127.43,12456.0,127.59,127.62,127.32,127.43,12456.0
2022-08-01 13:45:00,127.41,127.41,126.99,127.16,7829.0,127.41,127.41,126.99,127.16,7829.0
2022-08-01 13:50:00,127.2,127.2,126.89,126.93,6316.0,127.2,127.2,126.89,126.93,6316.0
2022-08-01 13:55:00,126.9,127.13,126.86,127.07,7848.0,126.9,127.13,126.86,127.07,7848.0
2022-08-01 14:00:00,127.09,127.1,126.73,126.81,11910.0,127.09,127.1,126.73,126.81,11910.0
2022-08-01 14:05:00,126.81,126.96,126.71,126.93,7562.0,126.81,126.96,126.71,126.93,7562.0
2022-08-01 14:10:00,126.96,127.05,126.81,127.04,7287.0,126.96,127.05,126.81,127.04,7287.0
2022-08-01 14:15:00,127.02,127.11,126.9,126.95,9864.0,127.02,127.11,126.9,126.95,9864.0
2022-08-01 14:20:00,126.98,127.28,126.97,127.23,7191.0,126.98,127.28,126.97,127.23,7191.0
2022-08-01 14:25:00,127.25,127.44,127.13,127.16,12557.0,127.25,127.44,127.13,127.16,12557.0
2022-08-01 14:30:00,127.09,127.59,127.06,127.55,17952.0,127.09,127.59,127.06,127.55,17952.0
2022-08-01 14:35:00,127.58,127.78,127.57,127.75,6025.0,127.58,127.78,127.57,127.75,6025.0
2022-08-01 14:40:00,127.76,127.77,127.22,127.23,2837.0,127.76,127.77,127.22,127.23,2837.0
2022-08-01 14:45:00,127.18,127.22,127.06,127.09,6974.0,127.18,127.22,127.06,127.09,6974.0
2022-08-01 14:50:00,127.03,127.13,126.94,127.08,8458.0,127.03,127.13,126.94,127.08,8458.0
2022-08-01 14:55:00,127.09,127.45,127.07,127.36,8026.0,127.09,127.45,127.07,127.36,8026.0
2022-08-01 15:00:00,127.34,127.39,127.24,127.36,6034.0,127.34,127.39,127.24,127.36,6034.0
2022-08-01 15:05:00,127.38,127.57,127.35,127.52,4829.0,127.38,127.57,127.35,127.52,4829.0
2022-08-01 15:10:00,127.49,127.57,127.43,127.57,6303.0,127.49,127.57,127.43,127.57,6303.0
2022-08-01 15:15:00,127.53,127.59,127.49,127.52,6824.0,127.53,127.59,127.49,127.52,6824.0
2022-08-01 15:20:00,127.5,127.5,127.27,127.27,6609.0,127.5,127.5,127.27,127.27,6609.0
2022-08-01 15:25:00,127.27,127.27,126.88,126.88,9357.0,127.27,127.27,126.88,126.88,9357.0
2022-08-01 15:30:00,126.9,126.98,126.81,126.95,27477.0,126.9,126.98,126.81,126.95,27477.0
2022-08-01 15:35:00,126.94,127.19,126.88,127.18,24685.0,126.94,127.19,126.88,127.18,24685.0
2022-08-01 15:40:00,127.17,127.35,127.17,127.28,17780.0,127.17,127.35,127.17,127.28,17780.0
2022-08-01 15:45:00,127.29,127.59,127.27,127.54,24774.0,127.29,127.59,127.27,127.54,24774.0
2022-08-01 15:50:00,127.57,127.63,127.02,127.09,40062.0,127.57,127.63,127.02,127.09,40062.0
2022-08-01 15:55:00,127.09,127.61,127.07,127.57,81250.0,127.09,127.61,127.07,127.57,81250.0
2022-08-02 09:30:00,126.44,127.69,126.32,127.65,24188.0,126.44,127.69,126.32,127.65,24188.0
2022-08-02 09:35:00,127.66,127.67,127.16,127.64,17916.0,127.66,127.67,127.16,127.64,17916.0
2022-08-02 09:40:00,127.67,127.67,126.69,126.86,10874.0,127.67,127.67,126.69,126.86,10874.0
2022-08-02 09:45:00,126.86,127.41,126.83,126.95,13634.0,126.86,127.41,126.83,126.95,13634.0
2022-08-02 09:50:00,127.08,127.58,126.75,126.86,10274.0,127.08,127.58,126.75,126.86,10274.0
2022-08-02 09:55:00,126.75,127.1,126.6,126.98,9476.0,126.75,127.1,126.6,126.98,9476.0
2022-08-02 10:00:00,126.97,126.97,126.35,126.64,11467.0,126.97,126.97,126.35,126.64,11467.0
2022-08-02 10:05:00,126.61,126.97,126.27,126.27,10274.0,126.61,126.97,126.27,126.27,10274.0
2022-08-02 10:10:00,126.3,126.98,126.15,126.87,13888.0,126.3,126.98,126.15,126.87,13888.0
2022-08-02 10:15:00,126.89,127.43,126.82,127.35,4579.0,126.89,127.43,126.82,127.35,4579.0
2022-08-02 10:20:00,127.41,127.58,127.24,127.25,4924.0,127.41,127.58,127.24,127.25,4924.0
2022-08-02 10:25:00,127.24,127.44,127.24,127.35,8518.0,127.24,127.44,127.24,127.35,8518.0
2022-08-02 10:30:00,127.41,127.61,127.41,127.57,14115.0,127.41,127.61,127.41,127.57,14115.0
2022-08-02 10:35:00,127.55,127.55,127.07,127.14,4892.0,127.55,127.55,127.07,127.14,4892.0
2022-08-02 10:40:00,127.13,127.34,126.96,127.26,3300.0,127.13,127.34,126.96,127.26,3300.0
2022-08-02 10:45:00,127.34,127.34,127.07,127.18,1958.0,127.34,127.34,127.07,127.18,1958.0
2022-08-02 10:50:00,127.21,127.82,127.17,127.82,3000.0,127.21,127.82,127.17,127.82,3000.0
2022-08-02 10:55:00,127.78,127.81,127.65,127.65,6816.0,127.78,127.81,127.65,127.65,6816.0
2022-08-02 11:00:00,127.66,127.86,127.6,127.86,6178.0,127.66,127.86,127.6,127.86,6178.0
2022-08-02 11:05:00,127.83,128.01,127.7,127.79,8695.0,127.83,128.01,127.7,127.79,8695.0
2022-08-02 11:10:00,127.76,127.76,127.22,127.22,5675.0,127.76,127.76,127.22,127.22,5675.0
2022-08-02 11:15:00,127.21,127.31,127.02,127.22,13853.0,127.21,127.31,127.02,127.22,13853.0
2022-08-02 11:20:00,127.1,127.13,126.9,127.05,8966.0,127.1,127.13,126.9,127.05,8966.0
2022-08-02 11:25:00,126.97,127.22,126.97,127.18,9548.0,126.97,127.22,126.97,127.18,9548.0
2022-08-02 11:30:00,127.19,127.19,126.81,126.89,3970.0,127.19,127.19,126.81,126.89,3970.0
2022-08-02 11:35:00,126.91,127.16,126.89,127.06,5136.0,126.91,127.16,126.89,127.06,5136.0
2022-08-02 11:40:00,127.03,127.24,126.99,127.21,7668.0,127.03,127.24,126.99,127.21,7668.0
2022-08-02 11:45:00,127.19,127.43,127.17,127.32,5826.0,127.19,127.43,127.17,127.32,5826.0
2022-08-02 11:50:00,127.36,127.65,127.35,127.56,7765.0,127.36,127.65,127.35,127.56,7765.0
2022-08-02 11:55:00,127.57,127.76,127.57,127.68,9935.0,127.57,127.76,127.57,127.68,9935.0
2022-08-02 12:00:00,127.71,127.88,127.65,127.8,8231.0,127.71,127.88,127.65,127.8,8231.0
2022-08-02 12:05:00,127.84,127.99,127.82,127.93,5550.0,127.84,127.99,127.82,127.93,5550.0
2022-08-02 12:10:00,127.93,128.06,127.88,128.02,4497.0,127.93,128.06,127.88,128.02,4497.0
2022-08-02 12:15:00,128.03,128.16,127.98,128.15,7478.0,128.03,128.16,127.98,128.15,7478.0
2022-08-02 12:20:00,128.16,128.25,128.11,128.21,5989.0,128.16,128.25,128.11,128.21,5989.0
2022-08-02 12:25:00,128.26,128.31,128.21,128.31,6909.0,128.26,128.31,128.21,128.31,6909.0
2022-08-02 12:30:00,128.31,128.34,128.18,128.22,7492.0,128.31,128.34,128.18,128.22,7492.0
2022-08-02 12:35:00,128.2,128.26,128.14,128.24,7823.0,128.2,128.26,128.14,128.24,7823.0
2022-08-02 12:40:00,128.24,128.41,128.24,128.38,9678.0,128.24,128.41,128.24,128.38,9678.0
2022-08-02 12:45:00,128.38,128.38,128.2,128.22,7270.0,128.38,128.38,128.2,128.22,7270.0
2022-08-02 12:50:00,128.25,128.26,128.11,128.24,8648.0,128.25,128.26,128.11,128.24,8648.0
2022-08-02 12:55:00,128.28,128.58,128.27,128.56,8185.0,128.28,128.58,128.27,128.56,8185.0
2022-08-02 13:00:00,128.59,128.69,128.37,128.67,15553.0,128.59,128.69,128.37,128.67,15553.0
2022-08-02 13:05:00,128.69,128.72,128.58,128.72,6284.0,128.69,128.72,128.58,128.72,6284.0
2022-08-02 13:10:00,128.84,128.89,128.79,128.86,6185.0,128.84,128.89,128.79,128.86,6185.0
2022-08-02 13:15:00,128.87,129.04,128.86,128.94,8871.0,128.87,129.04,128.86,128.94,8871.0
2022-08-02 13:20:00,128.94,128.99,128.85,128.89,7882.0,128.94,128.99,128.85,128.89,7882.0
2022-08-02 13:25:00,128.86,128.86,128.29,128.38,8723.0,128.86,128.86,128.29,128.38,8723.0
2022-08-02 13:30:00,128.32,128.32,127.93,127.93,10409.0,128.32,128.32,127.93,127.93,10409.0
2022-08-02 13:35:00,127.9,127.94,127.47,127.48,13197.0,127.9,127.94,127.47,127.48,13197.0
2022-08-02 13:40:00,127.4,127.63,127.4,127.63,7364.0,127.4,127.63,127.4,127.63,7364.0
2022-08-02 13:45:00,127.62,127.63,127.35,127.36,5142.0,127.62,127.63,127.35,127.36,5142.0
2022-08-02 13:50:00,127.42,127.45,127.25,127.4,6867.0,127.42,127.45,127.25,127.4,6867.0
2022-08-02 13:55:00,127.44,127.54,127.39,127.5,6594.0,127.44,127.54,127.39,127.5,6594.0
2022-08-02 14:00:00,127.49,127.54,127.37,127.42,7479.0,127.49,127.54,127.37,127.42,7479.0
2022-08-02 14:05:00,127.42,127.82,127.42,127.8,6331.0,127.42,127.82,127.42,127.8,6331.0
2022-08-02 14:10:00,127.9,128.08,127.89,128.06,3247.0,127.9,128.08,127.89,128.06,3247.0
2022-08-02 14:15:00,128.02,128.02,127.74,127.74,2816.0,128.02,128.02,127.74,127.74,2816.0
2022-08-02 14:20:00,127.79,128.12,127.77,127.99,4711.0,127.79,128.12,127.77,127.99,4711.0
2022-08-02 14:25:00,127.99,128.12,127.99,128.02,6100.0,127.99,128.12,127.99,128.02,6100.0
2022-08-02 14:30:00,128.01,128.19,127.94,128.15,7413.0,128.01,128.19,127.94,128.15,7413.0
2022-08-02 14:35:00,128.07,128.08,127.9,127.99,5022.0,128.07,128.08,127.9,127.99,5022.0
2022-08-02 14:40:00,128.04,128.04,127.88,128.03,4254.0,128.04,128.04,127.88,128.03,4254.0
2022-08-02 14:45:00,127.99,128.02,127.74,127.97,7044.0,127.99,128.02,127.74,127.97,7044.0
2022-08-02 14:50:00,128.0,128.05,127.79,127.9,5983.0,128.0,128.05,127.79,127.9,5983.0
2022-08-02 14:55:00,127.87,127.91,127.73,127.81,8891.0,127.87,127.91,127.73,127.81,8891.0
2022-08-02 15:00:00,127.83,127.83,127.63,127.69,8324.0,127.83,127.83,127.63,127.69,8324.0
2022-08-02 15:05:00,127.68,127.7,127.54,127.67,34147.0,127.68,127.7,127.54,127.67,34147.0
2022-08-02 15:10:00,127.67,127.72,127.57,127.6,21118.0,127.67,127.72,127.57,127.6,21118.0
2022-08-02 15:15:00,127.58,127.64,127.24,127.28,8477.0,127.58,127.64,127.24,127.28,8477.0
2022-08-02 15:20:00,127.28,127.43,127.14,127.14,10160.0,127.28,127.43,127.14,127.14,10160.0
2022-08-02 15:25:00,127.11,127.3,127.06,127.09,10304.0,127.11,127.3,127.06,127.09,10304.0
2022-08-02 15:30:00,127.07,127.09,126.86,126.88,24246.0,127.07,127.09,126.86,126.88,24246.0
2022-08-02 15:35:00,126.84,126.98,126.71,126.74,44087.0,126.84,126.98,126.71,126.74,44087.0
2022-08-02 15:40:00,126.79,126.96,126.71,126.93,19579.0,126.79,126.96,126.71,126.93,19579.0
2022-08-02 15:45:00,126.95,126.96,126.59,126.63,30274.0,126.95,126.96,126.59,126.63,30274.0
2022-08-02 15:50:00,126.67,126.71,126.52,126.63,48010.0,126.67,126.71,126.52,126.63,48010.0
2022-08-02 15:55:00,126.63,126.75,126.58,126.66,88391.0,126.63,126.75,126.58,126.66,88391.0
2022-08-03 09:30:00,127.68,128.19,127.21,127.75,18535.0,127.68,128.19,127.21,127.75,18535.0
2022-08-03 09:35:00,127.65,128.11,127.45,127.95,10316.0,127.65,128.11,127.45,127.95,10316.0
2022-08-03 09:40:00,128.03,128.19,127.82,127.93,6491.0,128.03,128.19,127.82,127.93,6491.0
2022-08-03 09:45:00,127.97,128.53,127.89,128.36,11372.0,127.97,128.53,127.89,128.36,11372.0
2022-08-03 09:50:00,128.47,128.47,127.98,128.28,11608.0,128.47,128.47,127.98,128.28,11608.0
2022-08-03 09:55:00,128.37,128.97,128.21,128.9,9021.0,128.37,128.97,128.21,128.9,9021.0
2022-08-03 10:00:00,128.83,128.95,128.33,128.78,21557.0,128.83,128.95,128.33,128.78,21557.0
2022-08-03 10:05:00,128.85,129.13,128.69,128.78,14197.0,128.85,129.13,128.69,128.78,14197.0
2022-08-03 10:10:00,128.81,129.06,128.8,128.99,39821.0,128.81,129.06,128.8,128.99,39821.0
2022-08-03 10:15:00,128.97,129.13,128.48,128.49,46907.0,128.97,129.13,128.48,128.49,46907.0
2022-08-03 10:20:00,128.56,128.56,128.1,128.19,5700.0,128.56,128.56,128.1,128.19,5700.0
2022-08-03 10:25:00,128.24,128.24,127.96,128.02,6200.0,128.24,128.24,127.96,128.02,6200.0
2022-08-03 10:30:00,127.97,127.97,126.86,126.86,14523.0,127.97,127.97,126.86,126.86,14523.0
2022-08-03 10:35:00,126.98,127.14,126.7,127.14,6831.0,126.98,127.14,126.7,127.14,6831.0
2022-08-03 10:40:00,127.11,127.45,126.86,127.44,10345.0,127.11,127.45,126.86,127.44,10345.0
2022-08-03 10:45:00,127.38,127.65,127.31,127.6,3403.0,127.38,127.65,127.31,127.6,3403.0
2022-08-03 10:50:00,127.91,128.04,127.84,127.89,5721.0,127.91,128.04,127.84,127.89,5721.0
2022-08-03 10:55:00,127.92,128.05,127.77,128.0,4501.0,127.92,128.05,127.77,128.0,4501.0
2022-08-03 11:00:00,128.0,128.4,127.97,128.26,6571.0,128.0,128.4,127.97,128.26,6571.0
2022-08-03 11:05:00,128.36,128.58,128.32,128.48,3718.0,128.36,128.58,128.32,128.48,3718.0
2022-08-03 11:10:00,128.54,128.86,128.5,128.77,8291.0,128.54,128.86,128.5,128.77,8291.0
2022-08-03 11:15:00,128.76,128.78,128.37,128.37,31505.0,128.76,128.78,128.37,128.37,31505.0
2022-08-03 11:20:00,128.36,128.57,128.36,128.48,5633.0,128.36,128.57,128.36,128.48,5633.0
2022-08-03 11:25:00,128.52,128.68,128.49,128.66,13196.0,128.52,128.68,128.49,128.66,13196.0
2022-08-03 11:30:00,128.65,128.65,128.39,128.56,18796.0,128.65,128.65,128.39,128.56,18796.0
2022-08-03 11:35:00,128.56,129.11,128.56,129.03,15024.0,128.56,129.11,128.56,129.03,15024.0
2022-08-03 11:40:00,129.01,129.07,128.8,128.86,3400.0,129.01,129.07,128.8,128.86,3400.0
2022-08-03 11:45:00,128.9,128.91,128.73,128.85,4720.0,128.9,128.91,128.73,128.85,4720.0
2022-08-03 11:50:00,128.85,128.88,128.66,128.86,5877.0,128.85,128.88,128.66,128.86,5877.0
2022-08-03 11:55:00,128.83,129.18,128.77,129.18,8799.0,128.83,129.18,128.77,129.18,8799.0
2022-08-03 12:00:00,129.19,129.29,129.0,129.05,13287.0,129.19,129.29,129.0,129.05,13287.0
2022-08-03 12:05:00,129.09,129.25,129.04,129.23,5109.0,129.09,129.25,129.04,129.23,5109.0
2022-08-03 12:10:00,129.26,129.26,129.03,129.18,3790.0,129.26,129.26,129.03,129.18,3790.0
2022-08-03 12:15:00,129.26,129.29,129.16,129.28,2680.0,129.26,129.29,129.16,129.28,2680.0
2022-08-03 12:20:00,129.31,129.37,129.22,129.28,2800.0,129.31,129.37,129.22,129.28,2800.0
2022-08-03 12:25:00,129.3,129.3,128.71,128.82,13212.0,129.3,129.3,128.71,128.82,13212.0
2022-08-03 12:30:00,128.79,129.05,128.74,129.01,3305.0,128.79,129.05,128.74,129.01,3305.0
2022-08-03 12:35:00,129.11,129.22,128.97,128.97,3354.0,129.11,129.22,128.97,128.97,3354.0
2022-08-03 12:40:00,128.98,129.09,128.96,129.03,2445.0,128.98,129.09,128.96,129.03,2445.0
2022-08-03 12:45:00,129.07,129.24,129.01,129.1,4128.0,129.07,129.24,129.01,129.1,4128.0
2022-08-03 12:50:00,129.09,129.28,129.09,129.15,2426.0,129.09,129.28,129.09,129.15,2426.0
2022-08-03 12:55:00,129.18,129.19,129.03,129.12,3245.0,129.18,129.19,129.03,129.12,3245.0
2022-08-03 13:00:00,129.14,129.34,129.11,129.34,2644.0,129.14,129.34,129.11,129.34,2644.0
2022-08-03 13:05:00,129.3,129.62,129.29,129.61,5041.0,129.3,129.62,129.29,129.61,5041.0
2022-08-03 13:10:00,129.59,129.67,129.5,129.66,3066.0,129.59,129.67,129.5,129.66,3066.0
2022-08-03 13:15:00,129.63,129.83,129.63,129.64,4717.0,129.63,129.83,129.63,129.64,4717.0
2022-08-03 13:20:00,129.65,129.65,129.38,129.42,5372.0,129.65,129.65,129.38,129.42,5372.0
2022-08-03 13:25:00,129.44,129.45,129.15,129.21,4716.0,129.44,129.45,129.15,129.21,4716.0
2022-08-03 13:30:00,129.16,129.29,129.14,129.14,5348.0,129.16,129.29,129.14,129.14,5348.0
2022-08-03 13:35:00,129.13,129.15,128.98,128.99,5100.0,129.13,129.15,128.98,128.99,5100.0
2022-08-03 13:40:00,128.95,128.95,128.69,128.69,7874.0,128.95,128.95,128.69,128.69,7874.0
2022-08-03 13:45:00,128.67,128.74,128.55,128.65,7935.0,128.67,128.74,128.55,128.65,7935.0
2022-08-03 13:50:00,128.62,128.7,128.43,128.44,8286.0,128.62,128.7,128.43,128.44,8286.0
2022-08-03 13:55:00,128.43,128.53,128.36,128.51,9675.0,128.43,128.53,128.36,128.51,9675.0
2022-08-03 14:00:00,128.52,128.61,128.51,128.55,9930.0,128.52,128.61,128.51,128.55,9930.0
2022-08-03 14:05:00,128.56,128.75,128.52,128.73,7845.0,128.56,128.75,128.52,128.73,7845.0
2022-08-03 14:10:00,128.74,128.8,128.64,128.7,13401.0,128.74,128.8,128.64,128.7,13401.0
2022-08-03 14:15:00,128.68,128.74,128.64,128.69,5750.0,128.68,128.74,128.64,128.69,5750.0
2022-08-03 14:20:00,128.71,128.74,128.67,128.7,11417.0,128.71,128.74,128.67,128.7,11417.0
2022-08-03 14:25:00,128.7,128.73,128.65,128.69,13198.0,128.7,128.73,128.65,128.69,13198.0
2022-08-03 14:30:00,128.71,128.8,128.67,128.73,17271.0,128.71,128.8,128.67,128.73,17271.0
2022-08-03 14:35:00,128.73,129.46,128.72,129.35,11326.0,128.73,129.46,128.72,129.35,11326.0
2022-08-03 14:40:00,129.34,129.36,129.15,129.15,8766.0,129.34,129.36,129.15,129.15,8766.0
2022-08-03 14:45:00,129.13,129.26,129.13,129.26,8092.0,129.13,129.26,129.13,129.26,8092.0
2022-08-03 14:50:00,129.23,129.23,128.98,129.01,8376.0,129.23,129.23,128.98,129.01,8376.0
2022-08-03 14:55:00,129.02,129.03,128.96,129.0,5127.0,129.02,129.03,128.96,129.0,5127.0
2022-08-03 15:00:00,128.96,129.04,128.83,128.86,12718.0,128.96,129.04,128.83,128.86,12718.0
2022-08-03 15:05:00,128.84,128.87,128.74,128.84,9116.0,128.84,128.87,128.74,128.84,9116.0
2022-08-03 15:10:00,128.86,128.9,128.72,128.83,15762.0,128.86,128.9,128.72,128.83,15762.0
2022-08-03 15:15:00,128.84,128.98,128.79,128.95,13292.0,128.84,128.98,128.79,128.95,13292.0
2022-08-03 15:20:00,128.94,129.01,128.92,128.93,12282.0,128.94,129.01,128.92,128.93,12282.0
2022-08-03 15:25:00,128.91,128.94,128.72,128.86,18758.0,128.91,128.94,128.72,128.86,18758.0
2022-08-03 15:30:00,128.86,128.9,128.73,128.82,12321.0,128.86,128.9,128.73,128.82,12321.0
2022-08-03 15:35:00,128.81,128.91,128.81,128.87,15764.0,128.81,128.91,128.81,128.87,15764.0
2022-08-03 15:40:00,128.87,129.13,128.86,129.13,22394.0,128.87,129.13,128.86,129.13,22394.0
2022-08-03 15:45:00,129.12,129.27,129.11,129.26,24848.0,129.12,129.27,129.11,129.26,24848.0
2022-08-03 15:50:00,129.27,129.59,129.25,129.56,57088.0,129.27,129.59,129.25,129.56,57088.0
2022-08-03 15:55:00,129.58,129.88,129.55,129.84,120360.0,129.58,129.88,129.55,129.84,120360.0
2022-08-04 09:30:00,130.52,130.52,128.34,128.8,55152.0,130.52,130.52,128.34,128.8,55152.0
2022-08-04 09:35:00,128.79,129.19,127.88,127.91,21417.0,128.79,129.19,127.88,127.91,21417.0
2022-08-04 09:40:00,127.8,128.1,126.52,126.91,89798.0,127.8,128.1,126.52,126.91,89798.0
2022-08-04 09:45:00,127.05,128.42,127.0,127.59,19934.0,127.05,128.42,127.0,127.59,19934.0
2022-08-04 09:50:00,127.58,127.85,126.99,127.34,20037.0,127.58,127.85,126.99,127.34,20037.0
2022-08-04 09:55:00,127.45,127.61,126.98,126.99,12657.0,127.45,127.61,126.98,126.99,12657.0
2022-08-04 10:00:00,127.06,127.75,126.77,127.67,15590.0,127.06,127.75,126.77,127.67,15590.0
2022-08-04 10:05:00,127.64,127.9,127.16,127.16,31828.0,127.64,127.9,127.16,127.16,31828.0
2022-08-04 10:10:00,127.18,127.53,127.04,127.17,44207.0,127.18,127.53,127.04,127.17,44207.0
2022-08-04 10:15:00,127.2,127.5,127.04,127.23,10383.0,127.2,127.5,127.04,127.23,10383.0
2022-08-04 10:20:00,127.39,127.45,126.96,127.0,14652.0,127.39,127.45,126.96,127.0,14652.0
2022-08-04 10:25:00,127.02,127.37,126.94,127.23,10656.0,127.02,127.37,126.94,127.23,10656.0
2022-08-04 10:30:00,127.22,127.25,126.76,126.9,12656.0,127.22,127.25,126.76,126.9,12656.0
2022-08-04 10:35:00,126.98,126.98,126.6,126.86,20744.0,126.98,126.98,126.6,126.86,20744.0
2022-08-04 10:40:00,126.94,127.33,126.79,127.33,11154.0,126.94,127.33,126.79,127.33,11154.0
2022-08-04 10:45:00,127.31,127.4,127.16,127.22,15443.0,127.31,127.4,127.16,127.22,15443.0
2022-08-04 10:50:00,127.17,127.58,127.04,127.05,13671.0,127.17,127.58,127.04,127.05,13671.0
2022-08-04 10:55:00,127.12,127.37,126.83,127.15,38092.0,127.12,127.37,126.83,127.15,38092.0
2022-08-04 11:00:00,127.12,127.35,127.09,127.26,24925.0,127.12,127.35,127.09,127.26,24925.0
2022-08-04 11:05:00,127.27,127.27,126.77,126.96,11582.0,127.27,127.27,126.77,126.96,11582.0
2022-08-04 11:10:00,126.89,126.94,126.62,126.63,10881.0,126.89,126.94,126.62,126.63,10881.0
2022-08-04 11:15:00,126.71,127.0,126.56,126.86,8426.0,126.71,127.0,126.56,126.86,8426.0
2022-08-04 11:20:00,126.9,127.25,126.79,127.02,10796.0,126.9,127.25,126.79,127.02,10796.0
2022-08-04 11:25:00,127.07,127.79,127.05,127.79,7554.0,127.07,127.79,127.05,127.79,7554.0
2022-08-04 11:30:00,127.73,128.15,127.7,127.92,12437.0,127.73,128.15,127.7,127.92,12437.0
2022-08-04 11:35:00,127.95,128.27,127.93,128.14,14546.0,127.95,128.27,127.93,128.14,14546.0
2022-08-04 11:40:00,128.14,128.23,127.96,128.21,15498.0,128.14,128.23,127.96,128.21,15498.0
2022-08-04 11:45:00,128.2,128.48,128.13,128.39,13100.0,128.2,128.48,128.13,128.39,13100.0
2022-08-04 11:50:00,128.4,128.44,128.07,128.25,82473.0,128.4,128.44,128.07,128.25,82473.0
2022-08-04 11:55:00,128.26,128.58,128.22,128.44,35801.0,128.26,128.58,128.22,128.44,35801.0
2022-08-04 12:00:00,128.46,128.47,127.63,127.66,26704.0,128.46,128.47,127.63,127.66,26704.0
2022-08-04 12:05:00,127.58,127.59,126.92,127.29,128522.0,127.58,127.59,126.92,127.29,128522.0
2022-08-04 12:10:00,127.3,127.44,127.23,127.26,15894.0,127.3,127.44,127.23,127.26,15894.0
2022-08-04 12:15:00,127.26,127.81,127.2,127.68,26122.0,127.26,127.81,127.2,127.68,26122.0
2022-08-04 12:20:00,127.69,128.0,127.54,127.71,5207.0,127.69,128.0,127.54,127.71,5207.0
2022-08-04 12:25:00,127.71,127.73,127.51,127.57,14464.0,127.71,127.73,127.51,127.57,14464.0
2022-08-04 12:30:00,127.65,127.65,127.28,127.44,3926.0,127.65,127.65,127.28,127.44,3926.0
2022-08-04 12:35:00,127.47,127.56,127.21,127.43,11707.0,127.47,127.56,127.21,127.43,11707.0
2022-08-04 12:40:00,127.39,127.4,127.23,127.4,9909.0,127.39,127.4,127.23,127.4,9909.0
2022-08-04 12:45:00,127.39,127.44,126.71,126.71,6380.0,127.39,127.44,126.71,126.71,6380.0
2022-08-04 12:50:00,126.71,126.84,126.66,126.69,3803.0,126.71,126.84,126.66,126.69,3803.0
2022-08-04 12:55:00,126.68,126.68,126.5,126.5,11154.0,126.68,126.68,126.5,126.5,11154.0
2022-08-04 13:00:00,126.51,126.66,126.42,126.66,19345.0,126.51,126.66,126.42,126.66,19345.0
2022-08-04 13:05:00,126.75,126.93,126.7,126.81,6083.0,126.75,126.93,126.7,126.81,6083.0
2022-08-04 13:10:00,126.81,126.95,126.81,126.92,13112.0,126.81,126.95,126.81,126.92,13112.0
2022-08-04 13:15:00,126.92,126.92,126.68,126.69,7123.0,126.92,126.92,126.68,126.69,7123.0
2022-08-04 13:20:00,126.71,127.01,126.55,127.01,15081.0,126.71,127.01,126.55,127.01,15081.0
2022-08-04 13:25:00,127.13,127.16,126.94,127.13,9832.0,127.13,127.16,126.94,127.13,9832.0
2022-08-04 13:30:00,127.12,127.29,127.06,127.13,17557.0,127.12,127.29,127.06,127.13,17557.0
2022-08-04 13:35:00,127.15,127.35,126.94,127.27,28977.0,127.15,127.35,126.94,127.27,28977.0
2022-08-04 13:40:00,127.3,127.5,127.29,127.39,4567.0,127.3,127.5,127.29,127.39,4567.0
2022-08-04 13:45:00,127.49,127.79,127.49,127.78,4721.0,127.49,127.79,127.49,127.78,4721.0
2022-08-04 13:50:00,127.77,127.77,127.5,127.51,4980.0,127.77,127.77,127.5,127.51,4980.0
2022-08-04 13:55:00,127.48,127.72,127.44,127.68,4593.0,127.48,127.72,127.44,127.68,4593.0
2022-08-04 14:00:00,127.68,127.68,127.56,127.57,15270.0,127.68,127.68,127.56,127.57,15270.0
2022-08-04 14:05:00,127.56,127.65,127.5,127.55,37954.0,127.56,127.65,127.5,127.55,37954.0
2022-08-04 14:10:00,127.5,127.67,127.41,127.45,19660.0,127.5,127.67,127.41,127.45,19660.0
2022-08-04 14:15:00,127.45,127.5,127.37,127.41,9474.0,127.45,127.5,127.37,127.41,9474.0
2022-08-04 14:20:00,127.42,127.46,127.18,127.23,14598.0,127.42,127.46,127.18,127.23,14598.0
2022-08-04 14:25:00,127.23,127.45,127.23,127.38,30047.0,127.23,127.45,127.23,127.38,30047.0
2022-08-04 14:30:00,127.38,127.56,127.3,127.33,22543.0,127.38,127.56,127.3,127.33,22543.0
2022-08-04 14:35:00,127.32,127.32,126.65,126.85,189653.0,127.32,127.32,126.65,126.85,189653.0
2022-08-04 14:40:00,126.87,127.45,126.87,127.25,22748.0,126.87,127.45,126.87,127.25,22748.0
2022-08-04 14:45:00,127.28,127.41,127.25,127.3,25126.0,127.28,127.41,127.25,127.3,25126.0
2022-08-04 14:50:00,127.35,127.41,127.29,127.33,17974.0,127.35,127.41,127.29,127.33,17974.0
2022-08-04 14:55:00,127.32,127.86,127.31,127.86,15152.0,127.32,127.86,127.31,127.86,15152.0
2022-08-04 15:00:00,127.83,127.93,127.55,127.55,9493.0,127.83,127.93,127.55,127.55,9493.0
2022-08-04 15:05:00,127.56,127.74,127.48,127.73,9784.0,127.56,127.74,127.48,127.73,9784.0
2022-08-04 15:10:00,127.78,127.87,127.64,127.68,26044.0,127.78,127.87,127.64,127.68,26044.0
2022-08-04 15:15:00,127.69,127.9,127.6,127.9,22958.0,127.69,127.9,127.6,127.9,22958.0
2022-08-04 15:20:00,127.9,128.04,127.34,127.66,70048.0,127.9,128.04,127.34,127.66,70048.0
2022-08-04 15:25:00,127.67,127.86,127.63,127.76,16400.0,127.67,127.86,127.63,127.76,16400.0
2022-08-04 15:30:00,127.77,127.79,127.51,127.57,15241.0,127.77,127.79,127.51,127.57,15241.0
2022-08-04 15:35:00,127.56,127.61,127.47,127.55,36213.0,127.56,127.61,127.47,127.55,36213.0
2022-08-04 15:40:00,127.54,127.57,127.31,127.34,19516.0,127.54,127.57,127.31,127.34,19516.0
2022-08-04 15:45:00,127.34,127.45,127.26,127.4,21061.0,127.34,127.45,127.26,127.4,21061.0
2022-08-04 15:50:00,127.4,127.5,127.3,127.45,48793.0,127.4,127.5,127.3,127.45,48793.0
2022-08-04 15:55:00,127.44,127.6,127.36,127.39,161877.0,127.44,127.6,127.36,127.39,161877.0
2022-08-05 09:30:00,125.39,126.5,125.32,126.27,26268.0,125.39,126.5,125.32,126.27,26268.0
2022-08-05 09:35:00,126.31,126.42,125.94,126.42,6861.0,126.31,126.42,125.94,126.42,6861.0
2022-08-05 09:40:00,126.42,126.43,125.76,125.98,9869.0,126.42,126.43,125.76,125.98,9869.0
2022-08-05 09:45:00,125.97,126.12,125.58,125.88,14422.0,125.97,126.12,125.58,125.88,14422.0
2022-08-05 09:50:00,125.95,126.05,125.73,125.88,6903.0,125.95,126.05,125.73,125.88,6903.0
2022-08-05 09:55:00,125.92,125.99,125.64,125.94,6090.0,125.92,125.99,125.64,125.94,6090.0
2022-08-05 10:00:00,125.94,126.04,125.6,125.77,10736.0,125.94,126.04,125.6,125.77,10736.0
2022-08-05 10:05:00,125.8,126.28,125.78,126.05,10074.0,125.8,126.28,125.78,126.05,10074.0
2022-08-05 10:10:00,126.05,126.72,126.02,126.59,18497.0,126.05,126.72,126.02,126.59,18497.0
2022-08-05 10:15:00,126.63,126.77,126.13,126.5,55791.0,126.63,126.77,126.13,126.5,55791.0
2022-08-05 10:20:00,126.57,126.76,126.24,126.25,49534.0,126.57,126.76,126.24,126.25,49534.0
2022-08-05 10:25:00,126.26,126.73,125.88,126.66,54454.0,126.26,126.73,125.88,126.66,54454.0
2022-08-05 10:30:00,126.65,126.71,126.52,126.6,11644.0,126.65,126.71,126.52,126.6,11644.0
2022-08-05 10:35:00,126.6,126.88,126.5,126.88,11359.0,126.6,126.88,126.5,126.88,11359.0
2022-08-05 10:40:00,126.85,126.99,126.71,126.97,11941.0,126.85,126.99,126.71,126.97,11941.0
2022-08-05 10:45:00,126.97,126.98,126.8,126.96,8365.0,126.97,126.98,126.8,126.96,8365.0
2022-08-05 10:50:00,126.96,126.98,126.78,126.88,8452.0,126.96,126.98,126.78,126.88,8452.0
2022-08-05 10:55:00,126.88,126.98,126.78,126.86,7662.0,126.88,126.98,126.78,126.86,7662.0
2022-08-05 11:00:00,126.87,126.87,126.51,126.53,8975.0,126.87,126.87,126.51,126.53,8975.0
2022-08-05 11:05:00,126.54,126.56,126.29,126.46,7901.0,126.54,126.56,126.29,126.46,7901.0
2022-08-05 11:10:00,126.48,126.49,126.24,126.27,6342.0,126.48,126.49,126.24,126.27,6342.0
2022-08-05 11:15:00,126.26,126.38,126.08,126.09,10217.0,126.26,126.38,126.08,126.09,10217.0
2022-08-05 11:20:00,126.09,126.09,125.41,125.49,26086.0,126.09,126.09,125.41,125.49,26086.0
2022-08-05 11:25:00,125.52,125.57,125.34,125.34,10942.0,125.52,125.57,125.34,125.34,10942.0
2022-08-05 11:30:00,125.36,125.85,125.28,125.5,13040.0,125.36,125.85,125.28,125.5,13040.0
2022-08-05 11:35:00,125.49,125.68,125.45,125.64,7239.0,125.49,125.68,125.45,125.64,7239.0
2022-08-05 11:40:00,125.67,125.76,125.45,125.49,12958.0,125.67,125.76,125.45,125.49,12958.0
2022-08-05 11:45:00,125.46,125.73,125.46,125.64,5240.0,125.46,125.73,125.46,125.64,5240.0
2022-08-05 11:50:00,125.62,125.68,125.46,125.54,6670.0,125.62,125.68,125.46,125.54,6670.0
2022-08-05 11:55:00,125.59,125.62,125.28,125.38,6990.0,125.59,125.62,125.28,125.38,6990.0
2022-08-05 12:00:00,125.41,125.77,125.3,125.73,11270.0,125.41,125.77,125.3,125.73,11270.0
2022-08-05 12:05:00,125.76,125.79,125.49,125.56,10746.0,125.76,125.79,125.49,125.56,10746.0
2022-08-05 12:10:00,125.56,125.99,125.54,125.91,7185.0,125.56,125.99,125.54,125.91,7185.0
2022-08-05 12:15:00,125.92,126.15,125.9,125.98,11692.0,125.92,126.15,125.9,125.98,11692.0
2022-08-05 12:20:00,125.98,126.05,125.82,125.82,6680.0,125.98,126.05,125.82,125.82,6680.0
2022-08-05 12:25:00,125.79,126.0,125.72,125.95,9460.0,125.79,126.0,125.72,125.95,9460.0
2022-08-05 12:30:00,125.92,125.92,125.74,125.79,9531.0,125.92,125.92,125.74,125.79,9531.0
2022-08-05 12:35:00,125.8,125.83,125.7,125.72,5341.0,125.8,125.83,125.7,125.72,5341.0
2022-08-05 12:40:00,125.61,125.7,125.42,125.67,8547.0,125.61,125.7,125.42,125.67,8547.0
2022-08-05 12:45:00,125.63,125.92,125.62,125.92,15430.0,125.63,125.92,125.62,125.92,15430.0
2022-08-05 12:50:00,125.93,126.01,125.71,126.01,13912.0,125.93,126.01,125.71,126.01,13912.0
2022-08-05 12:55:00,126.0,126.05,125.9,125.99,12125.0,126.0,126.05,125.9,125.99,12125.0
2022-08-05 13:00:00,126.04,126.16,125.83,125.87,13522.0,126.04,126.16,125.83,125.87,13522.0
2022-08-05 13:05:00,125.85,125.97,125.74,125.97,20002.0,125.85,125.97,125.74,125.97,20002.0
2022-08-05 13:10:00,125.95,126.18,125.93,125.99,31704.0,125.95,126.18,125.93,125.99,31704.0
2022-08-05 13:15:00,126.03,126.61,126.03,126.59,24196.0,126.03,126.61,126.03,126.59,24196.0
2022-08-05 13:20:00,126.55,127.02,126.46,126.97,14109.0,126.55,127.02,126.46,126.97,14109.0
2022-08-05 13:25:00,126.97,127.27,126.95,127.13,8082.0,126.97,127.27,126.95,127.13,8082.0
2022-08-05 13:30:00,127.15,127.3,127.08,127.11,6604.0,127.15,127.3,127.08,127.11,6604.0
2022-08-05 13:35:00,127.14,127.26,127.09,127.23,5553.0,127.14,127.26,127.09,127.23,5553.0
2022-08-05 13:40:00,127.23,127.35,127.05,127.06,7892.0,127.23,127.35,127.05,127.06,7892.0
2022-08-05 13:45:00,127.13,127.16,127.04,127.16,6809.0,127.13,127.16,127.04,127.16,6809.0
2022-08-05 13:50:00,127.16,127.4,127.14,127.18,9040.0,127.16,127.4,127.14,127.18,9040.0
2022-08-05 13:55:00,127.17,127.18,126.94,126.94,10370.0,127.17,127.18,126.94,126.94,10370.0
2022-08-05 14:00:00,126.9,127.04,126.9,127.01,9347.0,126.9,127.04,126.9,127.01,9347.0
2022-08-05 14:05:00,127.0,127.02,126.9,126.9,6559.0,127.0,127.02,126.9,126.9,6559.0
2022-08-05 14:10:00,126.89,126.89,126.67,126.78,24991.0,126.89,126.89,126.67,126.78,24991.0
2022-08-05 14:15:00,126.78,126.98,126.75,126.88,17964.0,126.78,126.98,126.75,126.88,17964.0
2022-08-05 14:20:00,126.87,126.87,126.62,126.65,5907.0,126.87,126.87,126.62,126.65,5907.0
2022-08-05 14:25:00,126.66,126.73,126.38,126.38,6571.0,126.66,126.73,126.38,126.38,6571.0
2022-08-05 14:30:00,126.35,126.6,126.31,126.59,5177.0,126.35,126.6,126.31,126.59,5177.0
2022-08-05 14:35:00,126.54,126.54,126.33,126.35,4819.0,126.54,126.54,126.33,126.35,4819.0
2022-08-05 14:40:00,126.36,126.36,126.16,126.22,8975.0,126.36,126.36,126.16,126.22,8975.0
2022-08-05 14:45:00,126.18,126.26,126.16,126.21,5834.0,126.18,126.26,126.16,126.21,5834.0
2022-08-05 14:50:00,126.2,126.25,126.15,126.16,7653.0,126.2,126.25,126.15,126.16,7653.0
2022-08-05 14:55:00,126.19,126.2,125.98,126.12,8003.0,126.19,126.2,125.98,126.12,8003.0
2022-08-05 15:00:00,126.15,126.23,126.12,126.17,10077.0,126.15,126.23,126.12,126.17,10077.0
2022-08-05 15:05:00,126.19,126.23,126.04,126.23,7627.0,126.19,126.23,126.04,126.23,7627.0
2022-08-05 15:10:00,126.28,126.29,126.18,126.27,8470.0,126.28,126.29,126.18,126.27,8470.0
2022-08-05 15:15:00,126.28,126.34,126.23,126.24,9852.0,126.28,126.34,126.23,126.24,9852.0
2022-08-05 15:20:00,126.25,126.28,126.05,126.1,15147.0,126.25,126.28,126.05,126.1,15147.0
2022-08-05 15:25:00,126.09,126.12,125.96,126.11,13334.0,126.09,126.12,125.96,126.11,13334.0
2022-08-05 15:30:00,126.11,126.24,126.02,126.23,12995.0,126.11,126.24,126.02,126.23,12995.0
2022-08-05 15:35:00,126.22,126.25,126.15,126.17,14398.0,126.22,126.25,126.15,126.17,14398.0
2022-08-05 15:40:00,126.19,126.41,126.19,126.34,20331.0,126.19,126.41,126.19,126.34,20331.0
2022-08-05 15:45:00,126.34,126.55,126.33,126.54,20728.0,126.34,126.55,126.33,126.54,20728.0
2022-08-05 15:50:00,126.54,126.92,126.53,126.9,63345.0,126.54,126.92,126.53,126.9,63345.0
2022-08-05 15:55:00,126.92,127.26,126.92,127.16,149072.0,126.92,127.26,126.92,127.16,149072.0
2022-08-08 09:30:00,126.14,127.21,125.87,126.98,57353.0,126.14,127.21,125.87,126.98,57353.0
2022-08-08 09:35:00,126.97,127.99,126.84,127.84,29769.0,126.97,127.99,126.84,127.84,29769.0
2022-08-08 09:40:00,127.92,128.96,127.7,128.81,49988.0,127.92,128.96,127.7,128.81,49988.0
2022-08-08 09:45:00,128.77,130.0,128.51,128.99,46449.0,128.77,130.0,128.51,128.99,46449.0
2022-08-08 09:50:00,128.94,129.45,128.79,129.08,24278.0,128.94,129.45,128.79,129.08,24278.0
2022-08-08 09:55:00,129.02,129.15,128.41,128.56,21200.0,129.02,129.15,128.41,128.56,21200.0
2022-08-08 10:00:00,128.42,128.69,128.2,128.55,26887.0,128.42,128.69,128.2,128.55,26887.0
2022-08-08 10:05:00,128.54,128.6,128.31,128.37,13977.0,128.54,128.6,128.31,128.37,13977.0
2022-08-08 10:10:00,128.41,128.59,128.38,128.39,23482.0,128.41,128.59,128.38,128.39,23482.0
2022-08-08 10:15:00,128.47,128.68,128.39,128.57,20596.0,128.47,128.68,128.39,128.57,20596.0
2022-08-08 10:20:00,128.61,128.96,128.59,128.73,17081.0,128.61,128.96,128.59,128.73,17081.0
2022-08-08 10:25:00,128.72,128.86,128.58,128.71,15485.0,128.72,128.86,128.58,128.71,15485.0
2022-08-08 10:30:00,128.68,128.7,128.22,128.25,8442.0,128.68,128.7,128.22,128.25,8442.0
2022-08-08 10:35:00,128.21,128.48,128.13,128.41,17573.0,128.21,128.48,128.13,128.41,17573.0
2022-08-08 10:40:00,128.41,128.69,128.26,128.6,11518.0,128.41,128.69,128.26,128.6,11518.0
2022-08-08 10:45:00,128.61,128.65,128.17,128.38,27528.0,128.61,128.65,128.17,128.38,27528.0
2022-08-08 10:50:00,128.44,128.47,128.02,128.29,15370.0,128.44,128.47,128.02,128.29,15370.0
2022-08-08 10:55:00,128.33,128.9,128.3,128.75,42713.0,128.33,128.9,128.3,128.75,42713.0
2022-08-08 11:00:00,128.8,129.09,128.75,128.93,21661.0,128.8,129.09,128.75,128.93,21661.0
2022-08-08 11:05:00,129.0,129.26,128.81,129.26,12519.0,129.0,129.26,128.81,129.26,12519.0
2022-08-08 11:10:00,129.21,129.59,129.12,129.31,24948.0,129.21,129.59,129.12,129.31,24948.0
2022-08-08 11:15:00,129.3,129.35,128.94,129.0,24906.0,129.3,129.35,128.94,129.0,24906.0
2022-08-08 11:20:00,129.0,129.21,128.86,128.98,44096.0,129.0,129.21,128.86,128.98,44096.0
2022-08-08 11:25:00,128.87,128.95,128.55,128.55,9706.0,128.87,128.95,128.55,128.55,9706.0
2022-08-08 11:30:00,128.63,128.8,128.36,128.44,24635.0,128.63,128.8,128.36,128.44,24635.0
2022-08-08 11:35:00,128.23,128.4,128.05,128.1,7796.0,128.23,128.4,128.05,128.1,7796.0
2022-08-08 11:40:00,128.13,128.13,127.29,127.29,33417.0,128.13,128.13,127.29,127.29,33417.0
2022-08-08 11:45:00,127.29,127.69,127.13,127.58,12167.0,127.29,127.69,127.13,127.58,12167.0
2022-08-08 11:50:00,127.62,127.85,127.59,127.75,6206.0,127.62,127.85,127.59,127.75,6206.0
2022-08-08 11:55:00,127.78,127.91,127.68,127.69,6684.0,127.78,127.91,127.68,127.69,6684.0
2022-08-08 12:00:00,127.69,127.84,127.41,127.63,8680.0,127.69,127.84,127.41,127.63,8680.0
2022-08-08 12:05:00,127.66,127.75,127.4,127.4,37929.0,127.66,127.75,127.4,127.4,37929.0
2022-08-08 12:10:00,127.45,127.48,127.2,127.28,12134.0,127.45,127.48,127.2,127.28,12134.0
2022-08-08 12:15:00,127.26,127.27,126.64,126.77,39040.0,127.26,127.27,126.64,126.77,39040.0
2022-08-08 12:20:00,126.76,127.04,126.74,126.94,19661.0,126.76,127.04,126.74,126.94,19661.0
2022-08-08 12:25:00,126.93,126.95,126.59,126.66,9309.0,126.93,126.95,126.59,126.66,9309.0
2022-08-08 12:30:00,126.68,126.73,126.55,126.58,12734.0,126.68,126.73,126.55,126.58,12734.0
2022-08-08 12:35:00,126.61,126.8,126.53,126.63,14520.0,126.61,126.8,126.53,126.63,14520.0
2022-08-08 12:40:00,126.64,126.72,126.59,126.63,10743.0,126.64,126.72,126.59,126.63,10743.0
2022-08-08 12:45:00,126.64,126.67,126.47,126.58,11688.0,126.64,126.67,126.47,126.58,11688.0
2022-08-08 12:50:00,126.57,126.62,126.37,126.42,7343.0,126.57,126.62,126.37,126.42,7343.0
2022-08-08 12:55:00,126.39,126.47,126.18,126.18,8608.0,126.39,126.47,126.18,126.18,8608.0
2022-08-08 13:00:00,126.14,126.24,126.09,126.16,10306.0,126.14,126.24,126.09,126.16,10306.0
2022-08-08 13:05:00,126.13,126.26,126.11,126.22,10492.0,126.13,126.26,126.11,126.22,10492.0
2022-08-08 13:10:00,126.18,126.36,126.14,126.34,7014.0,126.18,126.36,126.14,126.34,7014.0
2022-08-08 13:15:00,126.32,126.41,126.3,126.33,15552.0,126.32,126.41,126.3,126.33,15552.0
2022-08-08 13:20:00,126.38,126.38,125.94,126.1,16441.0,126.38,126.38,125.94,126.1,16441.0
2022-08-08 13:25:00,126.09,126.22,125.89,126.06,15446.0,126.09,126.22,125.89,126.06,15446.0
2022-08-08 13:30:00,126.08,126.13,126.01,126.07,7258.0,126.08,126.13,126.01,126.07,7258.0
2022-08-08 13:35:00,126.03,126.04,125.77,125.79,9734.0,126.03,126.04,125.77,125.79,9734.0
2022-08-08 13:40:00,125.77,125.84,125.68,125.73,13498.0,125.77,125.84,125.68,125.73,13498.0
2022-08-08 13:45:00,125.73,126.18,125.72,126.18,16891.0,125.73,126.18,125.72,126.18,16891.0
2022-08-08 13:50:00,126.12,126.31,125.95,126.01,14909.0,126.12,126.31,125.95,126.01,14909.0
2022-08-08 13:55:00,125.97,126.22,125.9,126.04,11778.0,125.97,126.22,125.9,126.04,11778.0
2022-08-08 14:00:00,125.98,126.05,125.83,125.83,11585.0,125.98,126.05,125.83,125.83,11585.0
2022-08-08 14:05:00,125.86,125.92,125.65,125.82,13591.0,125.86,125.92,125.65,125.82,13591.0
2022-08-08 14:10:00,125.82,125.82,125.68,125.71,16060.0,125.82,125.82,125.68,125.71,16060.0
2022-08-08 14:15:00,125.72,125.89,125.69,125.72,10725.0,125.72,125.89,125.69,125.72,10725.0
2022-08-08 14:20:00,125.74,125.81,125.52,125.54,21107.0,125.74,125.81,125.52,125.54,21107.0
2022-08-08 14:25:00,125.52,125.75,125.5,125.61,41961.0,125.52,125.75,125.5,125.61,41961.0
2022-08-08 14:30:00,125.62,125.72,125.55,125.69,27952.0,125.62,125.72,125.55,125.69,27952.0
2022-08-08 14:35:00,125.68,125.71,125.54,125.63,18679.0,125.68,125.71,125.54,125.63,18679.0
2022-08-08 14:40:00,125.64,125.88,125.6,125.6,21839.0,125.64,125.88,125.6,125.6,21839.0
2022-08-08 14:45:00,125.64,125.67,125.53,125.65,19683.0,125.64,125.67,125.53,125.65,19683.0
2022-08-08 14:50:00,125.64,125.96,125.53,125.76,33539.0,125.64,125.96,125.53,125.76,33539.0
2022-08-08 14:55:00,125.8,125.9,125.7,125.71,14677.0,125.8,125.9,125.7,125.71,14677.0
2022-08-08 15:00:00,125.71,125.74,125.5,125.56,29687.0,125.71,125.74,125.5,125.56,29687.0
2022-08-08 15:05:00,125.6,125.62,125.51,125.59,27460.0,125.6,125.62,125.51,125.59,27460.0
2022-08-08 15:10:00,125.59,125.67,125.51,125.66,24300.0,125.59,125.67,125.51,125.66,24300.0
2022-08-08 15:15:00,125.66,125.69,125.42,125.51,26398.0,125.66,125.69,125.42,125.51,26398.0
2022-08-08 15:20:00,125.49,125.63,125.38,125.54,25543.0,125.49,125.63,125.38,125.54,25543.0
2022-08-08 15:25:00,125.55,125.65,125.45,125.64,27621.0,125.55,125.65,125.45,125.64,27621.0
2022-08-08 15:30:00,125.65,125.65,125.3,125.38,27118.0,125.65,125.65,125.3,125.38,27118.0
2022-08-08 15:35:00,125.38,125.38,125.21,125.31,25613.0,125.38,125.38,125.21,125.31,25613.0
2022-08-08 15:40:00,125.29,125.43,125.27,125.42,43954.0,125.29,125.43,125.27,125.42,43954.0
2022-08-08 15:45:00,125.43,125.45,125.36,125.39,38118.0,125.43,125.45,125.36,125.39,38118.0
2022-08-08 15:50:00,125.38,125.56,125.09,125.5,68406.0,125.38,125.56,125.09,125.5,68406.0
2022-08-08 15:55:00,125.5,125.64,125.33,125.5,179358.0,125.5,125.64,125.33,125.5,179358.0
2022-08-09 09:30:00,121.04,122.0,118.03,121.77,508667.0,121.04,122.0,118.03,121.77,508667.0
2022-08-09 09:35:00,121.97,124.17,121.75,123.95,265579.0,121.97,124.17,121.75,123.95,265579.0
2022-08-09 09:40:00,123.93,124.5,122.25,123.32,121784.0,123.93,124.5,122.25,123.32,121784.0
2022-08-09 09:45:00,123.29,123.35,121.24,121.79,133382.0,123.29,123.35,121.24,121.79,133382.0
2022-08-09 09:50:00,121.85,121.97,120.31,120.31,105615.0,121.85,121.97,120.31,120.31,105615.0
2022-08-09 09:55:00,120.39,120.61,119.54,120.06,127491.0,120.39,120.61,119.54,120.06,127491.0
2022-08-09 10:00:00,120.11,120.29,119.5,120.16,110885.0,120.11,120.29,119.5,120.16,110885.0
2022-08-09 10:05:00,120.1,120.4,119.91,120.13,92706.0,120.1,120.4,119.91,120.13,92706.0
2022-08-09 10:10:00,120.04,120.46,119.94,120.32,51155.0,120.04,120.46,119.94,120.32,51155.0
2022-08-09 10:15:00,120.27,120.75,120.19,120.7,92333.0,120.27,120.75,120.19,120.7,92333.0
2022-08-09 10:20:00,120.7,120.79,120.25,120.45,87184.0,120.7,120.79,120.25,120.45,87184.0
2022-08-09 10:25:00,120.42,120.75,120.36,120.56,35625.0,120.42,120.75,120.36,120.56,35625.0
2022-08-09 10:30:00,120.59,120.59,120.2,120.25,54110.0,120.59,120.59,120.2,120.25,54110.0
2022-08-09 10:35:00,120.25,120.33,120.09,120.1,41367.0,120.25,120.33,120.09,120.1,41367.0
2022-08-09 10:40:00,120.11,120.22,119.95,120.08,41616.0,120.11,120.22,119.95,120.08,41616.0
2022-08-09 10:45:00,120.07,120.38,119.98,120.38,38440.0,120.07,120.38,119.98,120.38,38440.0
2022-08-09 10:50:00,120.41,120.46,120.21,120.27,22799.0,120.41,120.46,120.21,120.27,22799.0
2022-08-09 10:55:00,120.29,121.43,120.28,121.12,41824.0,120.29,121.43,120.28,121.12,41824.0
2022-08-09 11:00:00,121.15,121.58,120.83,121.45,44296.0,121.15,121.58,120.83,121.45,44296.0
2022-08-09 11:05:00,121.41,122.12,121.4,121.8,36761.0,121.41,122.12,121.4,121.8,36761.0
2022-08-09 11:10:00,121.73,121.9,121.22,121.88,39144.0,121.73,121.9,121.22,121.88,39144.0
2022-08-09 11:15:00,121.96,122.49,121.76,122.13,28885.0,121.96,122.49,121.76,122.13,28885.0
2022-08-09 11:20:00,122.05,122.1,121.65,121.72,13077.0,122.05,122.1,121.65,121.72,13077.0
2022-08-09 11:25:00,121.73,121.78,120.94,120.99,34062.0,121.73,121.78,120.94,120.99,34062.0
2022-08-09 11:30:00,120.93,121.37,120.81,121.37,26942.0,120.93,121.37,120.81,121.37,26942.0
2022-08-09 11:35:00,121.35,121.84,121.16,121.59,41640.0,121.35,121.84,121.16,121.59,41640.0
2022-08-09 11:40:00,121.59,122.25,121.49,121.81,45228.0,121.59,122.25,121.49,121.81,45228.0
2022-08-09 11:45:00,121.83,121.84,121.54,121.84,17761.0,121.83,121.84,121.54,121.84,17761.0
2022-08-09 11:50:00,121.84,122.05,121.74,121.93,19445.0,121.84,122.05,121.74,121.93,19445.0
2022-08-09 11:55:00,121.93,122.08,121.88,121.94,19913.0,121.93,122.08,121.88,121.94,19913.0
2022-08-09 12:00:00,121.94,122.06,121.65,122.05,34144.0,121.94,122.06,121.65,122.05,34144.0
2022-08-09 12:05:00,122.04,122.13,121.9,122.04,21268.0,122.04,122.13,121.9,122.04,21268.0
2022-08-09 12:10:00,122.02,122.24,121.98,122.18,23856.0,122.02,122.24,121.98,122.18,23856.0
2022-08-09 12:15:00,122.21,122.21,121.95,122.0,23220.0,122.21,122.21,121.95,122.0,23220.0
2022-08-09 12:20:00,122.0,122.04,121.87,121.91,15898.0,122.0,122.04,121.87,121.91,15898.0
2022-08-09 12:25:00,121.91,122.05,121.91,121.98,32208.0,121.91,122.05,121.91,121.98,32208.0
2022-08-09 12:30:00,121.96,122.25,121.92,122.19,14790.0,121.96,122.25,121.92,122.19,14790.0
2022-08-09 12:35:00,122.19,122.25,121.89,122.06,21675.0,122.19,122.25,121.89,122.06,21675.0
2022-08-09 12:40:00,122.07,122.08,121.94,122.03,21046.0,122.07,122.08,121.94,122.03,21046.0
2022-08-09 12:45:00,122.03,122.11,121.9,122.11,24688.0,122.03,122.11,121.9,122.11,24688.0
2022-08-09 12:50:00,122.1,122.4,122.03,122.05,15248.0,122.1,122.4,122.03,122.05,15248.0
2022-08-09 12:55:00,122.05,122.18,122.0,122.07,14316.0,122.05,122.18,122.0,122.07,14316.0
2022-08-09 13:00:00,122.07,122.15,121.69,121.69,22297.0,122.07,122.15,121.69,121.69,22297.0
2022-08-09 13:05:00,121.69,121.7,121.34,121.53,13051.0,121.69,121.7,121.34,121.53,13051.0
2022-08-09 13:10:00,121.46,121.48,121.22,121.48,11357.0,121.46,121.48,121.22,121.48,11357.0
2022-08-09 13:15:00,121.46,121.46,121.04,121.06,19472.0,121.46,121.46,121.04,121.06,19472.0
2022-08-09 13:20:00,121.0,121.1,120.58,120.61,25120.0,121.0,121.1,120.58,120.61,25120.0
2022-08-09 13:25:00,120.67,120.83,120.58,120.72,16942.0,120.67,120.83,120.58,120.72,16942.0
2022-08-09 13:30:00,120.68,120.77,120.39,120.44,16669.0,120.68,120.77,120.39,120.44,16669.0
2022-08-09 13:35:00,120.39,120.76,120.38,120.46,16067.0,120.39,120.76,120.38,120.46,16067.0
2022-08-09 13:40:00,120.43,120.43,120.09,120.09,16754.0,120.43,120.43,120.09,120.09,16754.0
2022-08-09 13:45:00,120.04,120.33,119.69,119.89,44936.0,120.04,120.33,119.69,119.89,44936.0
2022-08-09 13:50:00,119.89,120.51,119.75,120.34,45590.0,119.89,120.51,119.75,120.34,45590.0
2022-08-09 13:55:00,120.38,120.59,120.26,120.34,28008.0,120.38,120.59,120.26,120.34,28008.0
2022-08-09 14:00:00,120.33,120.41,119.97,120.06,19259.0,120.33,120.41,119.97,120.06,19259.0
2022-08-09 14:05:00,120.06,120.19,119.91,119.97,25700.0,120.06,120.19,119.91,119.97,25700.0
2022-08-09 14:10:00,119.94,120.22,119.81,120.19,30390.0,119.94,120.22,119.81,120.19,30390.0
2022-08-09 14:15:00,120.15,120.15,119.83,119.89,28909.0,120.15,120.15,119.83,119.89,28909.0
2022-08-09 14:20:00,119.9,119.93,119.01,119.05,50075.0,119.9,119.93,119.01,119.05,50075.0
2022-08-09 14:25:00,119.12,119.53,119.12,119.46,22292.0,119.12,119.53,119.12,119.46,22292.0
2022-08-09 14:30:00,119.42,119.6,119.18,119.53,33391.0,119.42,119.6,119.18,119.53,33391.0
2022-08-09 14:35:00,119.53,119.56,119.22,119.32,33737.0,119.53,119.56,119.22,119.32,33737.0
2022-08-09 14:40:00,119.32,119.39,119.25,119.38,17970.0,119.32,119.39,119.25,119.38,17970.0
2022-08-09 14:45:00,119.38,119.62,119.38,119.62,18939.0,119.38,119.62,119.38,119.62,18939.0
2022-08-09 14:50:00,119.59,119.8,119.57,119.74,18342.0,119.59,119.8,119.57,119.74,18342.0
2022-08-09 14:55:00,119.75,120.07,119.74,119.89,37617.0,119.75,120.07,119.74,119.89,37617.0
2022-08-09 15:00:00,119.86,120.18,119.86,120.16,20024.0,119.86,120.18,119.86,120.16,20024.0
2022-08-09 15:05:00,120.18,120.42,120.14,120.4,23572.0,120.18,120.42,120.14,120.4,23572.0
2022-08-09 15:10:00,120.39,120.54,120.28,120.34,20852.0,120.39,120.54,120.28,120.34,20852.0
2022-08-09 15:15:00,120.33,120.51,120.3,120.42,24119.0,120.33,120.51,120.3,120.42,24119.0
2022-08-09 15:20:00,120.44,120.72,120.35,120.7,47801.0,120.44,120.72,120.35,120.7,47801.0
2022-08-09 15:25:00,120.69,121.16,120.67,121.09,70137.0,120.69,121.16,120.67,121.09,70137.0
2022-08-09 15:30:00,121.05,121.39,121.05,121.25,44915.0,121.05,121.39,121.05,121.25,44915.0
2022-08-09 15:35:00,121.26,121.35,120.97,121.21,48819.0,121.26,121.35,120.97,121.21,48819.0
2022-08-09 15:40:00,121.18,121.59,121.15,121.49,74679.0,121.18,121.59,121.15,121.49,74679.0
2022-08-09 15:45:00,121.47,121.58,120.99,121.19,60708.0,121.47,121.58,120.99,121.19,60708.0
2022-08-09 15:50:00,121.19,121.34,120.93,121.07,126148.0,121.19,121.34,120.93,121.07,126148.0
2022-08-09 15:55:00,121.08,121.09,120.43,120.77,320525.0,121.08,121.09,120.43,120.77,320525.0
2022-08-10 09:30:00,121.89,124.61,121.89,123.43,151350.0,121.89,124.61,121.89,123.43,151350.0
2022-08-10 09:35:00,123.39,124.41,123.33,124.41,43467.0,123.39,124.41,123.33,124.41,43467.0
2022-08-10 09:40:00,124.4,124.78,123.57,123.62,35488.0,124.4,124.78,123.57,123.62,35488.0
2022-08-10 09:45:00,123.7,124.13,123.35,123.93,29552.0,123.7,124.13,123.35,123.93,29552.0
2022-08-10 09:50:00,124.02,124.17,123.84,123.85,16883.0,124.02,124.17,123.84,123.85,16883.0
2022-08-10 09:55:00,123.85,124.05,123.58,123.78,29276.0,123.85,124.05,123.58,123.78,29276.0
2022-08-10 10:00:00,123.68,123.85,123.26,123.83,28470.0,123.68,123.85,123.26,123.83,28470.0
2022-08-10 10:05:00,123.83,123.88,123.57,123.66,35617.0,123.83,123.88,123.57,123.66,35617.0
2022-08-10 10:10:00,123.66,123.8,123.5,123.68,30997.0,123.66,123.8,123.5,123.68,30997.0
2022-08-10 10:15:00,123.63,123.71,123.33,123.33,39491.0,123.63,123.71,123.33,123.33,39491.0
2022-08-10 10:20:00,123.29,123.41,122.74,123.37,31353.0,123.29,123.41,122.74,123.37,31353.0
2022-08-10 10:25:00,123.41,123.59,123.2,123.58,20219.0,123.41,123.59,123.2,123.58,20219.0
2022-08-10 10:30:00,123.61,123.73,123.5,123.53,19572.0,123.61,123.73,123.5,123.53,19572.0
2022-08-10 10:35:00,123.51,123.54,123.35,123.46,24015.0,123.51,123.54,123.35,123.46,24015.0
2022-08-10 10:40:00,123.46,123.6,123.46,123.58,13825.0,123.46,123.6,123.46,123.58,13825.0
2022-08-10 10:45:00,123.55,123.56,123.39,123.45,21998.0,123.55,123.56,123.39,123.45,21998.0
2022-08-10 10:50:00,123.47,123.71,123.38,123.68,33188.0,123.47,123.71,123.38,123.68,33188.0
2022-08-10 10:55:00,123.67,123.82,123.5,123.59,25218.0,123.67,123.82,123.5,123.59,25218.0
2022-08-10 11:00:00,123.61,123.92,123.58,123.84,13109.0,123.61,123.92,123.58,123.84,13109.0
2022-08-10 11:05:00,123.87,123.87,123.5,123.65,34385.0,123.87,123.87,123.5,123.65,34385.0
2022-08-10 11:10:00,123.64,123.68,123.39,123.58,61081.0,123.64,123.68,123.39,123.58,61081.0
2022-08-10 11:15:00,123.59,123.82,123.45,123.8,19715.0,123.59,123.82,123.45,123.8,19715.0
2022-08-10 11:20:00,123.78,124.16,123.76,124.13,24295.0,123.78,124.16,123.76,124.13,24295.0
2022-08-10 11:25:00,124.12,124.26,124.03,124.15,16456.0,124.12,124.26,124.03,124.15,16456.0
2022-08-10 11:30:00,124.16,124.24,124.09,124.18,13562.0,124.16,124.24,124.09,124.18,13562.0
2022-08-10 11:35:00,124.16,124.16,123.95,123.95,13579.0,124.16,124.16,123.95,123.95,13579.0
2022-08-10 11:40:00,123.96,124.09,123.96,124.08,10735.0,123.96,124.09,123.96,124.08,10735.0
2022-08-10 11:45:00,124.06,124.63,123.99,124.62,23461.0,124.06,124.63,123.99,124.62,23461.0
2022-08-10 11:50:00,124.66,124.68,124.26,124.42,38509.0,124.66,124.68,124.26,124.42,38509.0
2022-08-10 11:55:00,124.41,124.77,124.39,124.64,18992.0,124.41,124.77,124.39,124.64,18992.0
2022-08-10 12:00:00,124.64,124.66,124.56,124.64,14002.0,124.64,124.66,124.56,124.64,14002.0
2022-08-10 12:05:00,124.63,124.76,124.54,124.64,13669.0,124.63,124.76,124.54,124.64,13669.0
2022-08-10 12:10:00,124.6,124.79,124.52,124.78,9330.0,124.6,124.79,124.52,124.78,9330.0
2022-08-10 12:15:00,124.79,124.91,124.41,124.41,13153.0,124.79,124.91,124.41,124.41,13153.0
2022-08-10 12:20:00,124.39,124.49,124.12,124.35,19464.0,124.39,124.49,124.12,124.35,19464.0
2022-08-10 12:25:00,124.35,124.45,124.22,124.32,13498.0,124.35,124.45,124.22,124.32,13498.0
2022-08-10 12:30:00,124.32,124.38,124.28,124.34,10357.0,124.32,124.38,124.28,124.34,10357.0
2022-08-10 12:35:00,124.35,124.43,124.28,124.41,10410.0,124.35,124.43,124.28,124.41,10410.0
2022-08-10 12:40:00,124.42,124.43,123.9,123.97,65593.0,124.42,124.43,123.9,123.97,65593.0
2022-08-10 12:45:00,123.97,124.04,123.89,124.02,15760.0,123.97,124.04,123.89,124.02,15760.0
2022-08-10 12:50:00,124.05,124.14,123.95,123.95,8282.0,124.05,124.14,123.95,123.95,8282.0
2022-08-10 12:55:00,123.96,124.11,123.9,124.08,9451.0,123.96,124.11,123.9,124.08,9451.0
2022-08-10 13:00:00,124.09,124.18,123.88,124.13,14695.0,124.09,124.18,123.88,124.13,14695.0
2022-08-10 13:05:00,124.11,124.15,123.99,124.09,15495.0,124.11,124.15,123.99,124.09,15495.0
2022-08-10 13:10:00,124.1,124.18,124.04,124.16,10821.0,124.1,124.18,124.04,124.16,10821.0
2022-08-10 13:15:00,124.11,124.15,124.02,124.11,11853.0,124.11,124.15,124.02,124.11,11853.0
2022-08-10 13:20:00,124.12,124.25,124.02,124.21,14658.0,124.12,124.25,124.02,124.21,14658.0
2022-08-10 13:25:00,124.2,124.25,124.1,124.1,11234.0,124.2,124.25,124.1,124.1,11234.0
2022-08-10 13:30:00,124.07,124.13,123.95,124.05,15348.0,124.07,124.13,123.95,124.05,15348.0
2022-08-10 13:35:00,124.08,124.17,123.97,124.05,9813.0,124.08,124.17,123.97,124.05,9813.0
2022-08-10 13:40:00,124.04,124.15,124.02,124.09,13275.0,124.04,124.15,124.02,124.09,13275.0
2022-08-10 13:45:00,124.06,124.06,123.94,124.03,10604.0,124.06,124.06,123.94,124.03,10604.0
2022-08-10 13:50:00,124.04,124.04,123.82,123.82,8274.0,124.04,124.04,123.82,123.82,8274.0
2022-08-10 13:55:00,123.82,123.86,123.64,123.72,8950.0,123.82,123.86,123.64,123.72,8950.0
2022-08-10 14:00:00,123.71,123.8,123.68,123.79,19191.0,123.71,123.8,123.68,123.79,19191.0
2022-08-10 14:05:00,123.83,123.83,123.69,123.74,21236.0,123.83,123.83,123.69,123.74,21236.0
2022-08-10 14:10:00,123.71,123.79,123.52,123.52,16087.0,123.71,123.79,123.52,123.52,16087.0
2022-08-10 14:15:00,123.5,123.65,123.5,123.59,11684.0,123.5,123.65,123.5,123.59,11684.0
2022-08-10 14:20:00,123.57,123.65,123.55,123.59,9784.0,123.57,123.65,123.55,123.59,9784.0
2022-08-10 14:25:00,123.57,123.67,123.52,123.67,17645.0,123.57,123.67,123.52,123.67,17645.0
2022-08-10 14:30:00,123.68,123.75,123.56,123.75,18216.0,123.68,123.75,123.56,123.75,18216.0
2022-08-10 14:35:00,123.73,123.79,123.67,123.79,15909.0,123.73,123.79,123.67,123.79,15909.0
2022-08-10 14:40:00,123.78,123.83,123.74,123.8,14037.0,123.78,123.83,123.74,123.8,14037.0
2022-08-10 14:45:00,123.78,123.86,123.66,123.69,17668.0,123.78,123.86,123.66,123.69,17668.0
2022-08-10 14:50:00,123.7,123.77,123.63,123.64,12883.0,123.7,123.77,123.63,123.64,12883.0
2022-08-10 14:55:00,123.63,123.85,123.62,123.84,26411.0,123.63,123.85,123.62,123.84,26411.0
2022-08-10 15:00:00,123.84,124.18,123.84,124.18,21729.0,123.84,124.18,123.84,124.18,21729.0
2022-08-10 15:05:00,124.19,124.24,124.07,124.15,23136.0,124.19,124.24,124.07,124.15,23136.0
2022-08-10 15:10:00,124.17,124.34,124.04,124.21,17531.0,124.17,124.34,124.04,124.21,17531.0
2022-08-10 15:15:00,124.2,124.33,124.19,124.31,17858.0,124.2,124.33,124.19,124.31,17858.0
2022-08-10 15:20:00,124.29,124.55,124.28,124.49,31852.0,124.29,124.55,124.28,124.49,31852.0
2022-08-10 15:25:00,124.51,124.51,124.27,124.4,30138.0,124.51,124.51,124.27,124.4,30138.0
2022-08-10 15:30:00,124.39,124.53,124.37,124.49,33039.0,124.39,124.53,124.37,124.49,33039.0
2022-08-10 15:35:00,124.48,124.56,124.28,124.53,31373.0,124.48,124.56,124.28,124.53,31373.0
2022-08-10 15:40:00,124.54,124.55,124.38,124.42,32110.0,124.54,124.55,124.38,124.42,32110.0
2022-08-10 15:45:00,124.41,124.51,124.23,124.23,36497.0,124.41,124.51,124.23,124.23,36497.0
2022-08-10 15:50:00,124.22,124.23,123.91,123.94,76441.0,124.22,124.23,123.91,123.94,76441.0
2022-08-10 15:55:00,123.94,123.97,123.69,123.78,165177.0,123.94,123.97,123.69,123.78,165177.0
2022-08-11 09:30:00,125.24,125.39,124.64,124.65,26211.0,125.24,125.39,124.64,124.65,26211.0
2022-08-11 09:35:00,124.77,125.04,124.32,124.32,19813.0,124.77,125.04,124.32,124.32,19813.0
2022-08-11 09:40:00,124.4,124.71,124.26,124.42,44220.0,124.4,124.71,124.26,124.42,44220.0
2022-08-11 09:45:00,124.43,124.69,124.0,124.69,28145.0,124.43,124.69,124.0,124.69,28145.0
2022-08-11 09:50:00,124.7,124.74,124.34,124.47,10579.0,124.7,124.74,124.34,124.47,10579.0
2022-08-11 09:55:00,124.41,124.56,124.34,124.47,13437.0,124.41,124.56,124.34,124.47,13437.0
2022-08-11 10:00:00,124.4,124.71,124.15,124.54,21086.0,124.4,124.71,124.15,124.54,21086.0
2022-08-11 10:05:00,124.58,124.73,124.29,124.29,8515.0,124.58,124.73,124.29,124.29,8515.0
2022-08-11 10:10:00,124.31,124.55,124.13,124.2,10134.0,124.31,124.55,124.13,124.2,10134.0
2022-08-11 10:15:00,124.17,124.43,124.13,124.17,36612.0,124.17,124.43,124.13,124.17,36612.0
2022-08-11 10:20:00,124.17,124.64,124.16,124.62,10952.0,124.17,124.64,124.16,124.62,10952.0
2022-08-11 10:25:00,124.66,124.7,124.25,124.38,8466.0,124.66,124.7,124.25,124.38,8466.0
2022-08-11 10:30:00,124.4,124.57,124.21,124.57,23600.0,124.4,124.57,124.21,124.57,23600.0
2022-08-11 10:35:00,124.56,124.9,124.56,124.66,7006.0,124.56,124.9,124.56,124.66,7006.0
2022-08-11 10:40:00,124.62,124.94,124.53,124.65,37999.0,124.62,124.94,124.53,124.65,37999.0
2022-08-11 10:45:00,124.63,124.74,124.33,124.46,8642.0,124.63,124.74,124.33,124.46,8642.0
2022-08-11 10:50:00,124.46,124.86,124.45,124.83,7887.0,124.46,124.86,124.45,124.83,7887.0
2022-08-11 10:55:00,124.86,124.89,124.55,124.77,11289.0,124.86,124.89,124.55,124.77,11289.0
2022-08-11 11:00:00,124.8,124.89,124.58,124.67,9738.0,124.8,124.89,124.58,124.67,9738.0
2022-08-11 11:05:00,124.65,124.65,123.9,123.9,12519.0,124.65,124.65,123.9,123.9,12519.0
2022-08-11 11:10:00,123.81,123.82,123.34,123.61,18428.0,123.81,123.82,123.34,123.61,18428.0
2022-08-11 11:15:00,123.61,123.85,123.4,123.4,18737.0,123.61,123.85,123.4,123.4,18737.0
2022-08-11 11:20:00,123.41,123.58,123.27,123.58,12742.0,123.41,123.58,123.27,123.58,12742.0
2022-08-11 11:25:00,123.58,123.79,123.49,123.75,5268.0,123.58,123.79,123.49,123.75,5268.0
2022-08-11 11:30:00,123.67,123.71,123.27,123.27,6322.0,123.67,123.71,123.27,123.27,6322.0
2022-08-11 11:35:00,123.21,123.25,122.48,122.52,22739.0,123.21,123.25,122.48,122.52,22739.0
2022-08-11 11:40:00,122.48,122.81,122.42,122.78,17317.0,122.48,122.81,122.42,122.78,17317.0
2022-08-11 11:45:00,122.74,122.76,122.24,122.26,4238.0,122.74,122.76,122.24,122.26,4238.0
2022-08-11 11:50:00,122.28,122.28,121.77,121.92,16085.0,122.28,122.28,121.77,121.92,16085.0
2022-08-11 11:55:00,121.93,122.13,121.69,121.69,10198.0,121.93,122.13,121.69,121.69,10198.0
2022-08-11 12:00:00,121.83,122.04,121.83,121.84,3141.0,121.83,122.04,121.83,121.84,3141.0
2022-08-11 12:05:00,121.91,121.91,121.59,121.68,4900.0,121.91,121.91,121.59,121.68,4900.0
2022-08-11 12:10:00,121.63,121.87,121.44,121.52,11973.0,121.63,121.87,121.44,121.52,11973.0
2022-08-11 12:15:00,121.47,121.67,121.34,121.49,9748.0,121.47,121.67,121.34,121.49,9748.0
2022-08-11 12:20:00,121.45,121.68,121.45,121.58,3724.0,121.45,121.68,121.45,121.58,3724.0
2022-08-11 12:25:00,121.58,121.82,121.58,121.76,2500.0,121.58,121.82,121.58,121.76,2500.0
2022-08-11 12:30:00,121.66,121.83,121.61,121.68,4728.0,121.66,121.83,121.61,121.68,4728.0
2022-08-11 12:35:00,121.65,121.7,121.44,121.47,3400.0,121.65,121.7,121.44,121.47,3400.0
2022-08-11 12:40:00,121.49,121.65,121.48,121.56,5498.0,121.49,121.65,121.48,121.56,5498.0
2022-08-11 12:45:00,121.51,121.57,121.37,121.42,2765.0,121.51,121.57,121.37,121.42,2765.0
2022-08-11 12:50:00,121.45,121.65,121.45,121.62,3000.0,121.45,121.65,121.45,121.62,3000.0
2022-08-11 12:55:00,121.57,121.93,121.54,121.87,5216.0,121.57,121.93,121.54,121.87,5216.0
2022-08-11 13:00:00,121.87,121.91,121.71,121.77,4110.0,121.87,121.91,121.71,121.77,4110.0
2022-08-11 13:05:00,121.83,121.91,121.75,121.84,8683.0,121.83,121.91,121.75,121.84,8683.0
2022-08-11 13:10:00,121.84,121.98,121.84,121.95,2400.0,121.84,121.98,121.84,121.95,2400.0
2022-08-11 13:15:00,121.92,121.92,121.75,121.88,2600.0,121.92,121.92,121.75,121.88,2600.0
2022-08-11 13:20:00,121.71,121.77,121.57,121.63,4824.0,121.71,121.77,121.57,121.63,4824.0
2022-08-11 13:25:00,121.64,121.78,121.58,121.58,2700.0,121.64,121.78,121.58,121.58,2700.0
2022-08-11 13:30:00,121.56,121.68,121.53,121.64,6550.0,121.56,121.68,121.53,121.64,6550.0
2022-08-11 13:35:00,121.63,121.87,121.62,121.82,10189.0,121.63,121.87,121.62,121.82,10189.0
2022-08-11 13:40:00,121.82,121.99,121.76,121.76,11165.0,121.82,121.99,121.76,121.76,11165.0
2022-08-11 13:45:00,121.75,121.77,121.63,121.63,5621.0,121.75,121.77,121.63,121.63,5621.0
2022-08-11 13:50:00,121.66,121.73,121.54,121.55,4861.0,121.66,121.73,121.54,121.55,4861.0
2022-08-11 13:55:00,121.54,121.72,121.5,121.68,20653.0,121.54,121.72,121.5,121.68,20653.0
2022-08-11 14:00:00,121.68,121.7,120.9,120.9,15690.0,121.68,121.7,120.9,120.9,15690.0
2022-08-11 14:05:00,120.88,121.0,120.87,120.97,7270.0,120.88,121.0,120.87,120.97,7270.0
2022-08-11 14:10:00,120.97,121.11,120.91,120.91,5917.0,120.97,121.11,120.91,120.91,5917.0
2022-08-11 14:15:00,120.89,121.03,120.85,120.91,14106.0,120.89,121.03,120.85,120.91,14106.0
2022-08-11 14:20:00,120.88,121.03,120.81,121.0,7597.0,120.88,121.03,120.81,121.0,7597.0
2022-08-11 14:25:00,121.02,121.09,120.95,121.02,8257.0,121.02,121.09,120.95,121.02,8257.0
2022-08-11 14:30:00,121.0,121.04,120.77,120.79,6655.0,121.0,121.04,120.77,120.79,6655.0
2022-08-11 14:35:00,120.78,120.92,120.55,120.59,8698.0,120.78,120.92,120.55,120.59,8698.0
2022-08-11 14:40:00,120.59,120.63,120.4,120.48,11846.0,120.59,120.63,120.4,120.48,11846.0
2022-08-11 14:45:00,120.48,120.61,120.42,120.61,19200.0,120.48,120.61,120.42,120.61,19200.0
2022-08-11 14:50:00,120.6,120.62,120.48,120.6,18125.0,120.6,120.62,120.48,120.6,18125.0
2022-08-11 14:55:00,120.61,120.68,120.34,120.63,19918.0,120.61,120.68,120.34,120.63,19918.0
2022-08-11 15:00:00,120.6,120.81,120.53,120.75,10142.0,120.6,120.81,120.53,120.75,10142.0
2022-08-11 15:05:00,120.7,120.76,120.54,120.65,11811.0,120.7,120.76,120.54,120.65,11811.0
2022-08-11 15:10:00,120.65,120.67,120.49,120.59,12724.0,120.65,120.67,120.49,120.59,12724.0
2022-08-11 15:15:00,120.59,120.81,120.52,120.8,8775.0,120.59,120.81,120.52,120.8,8775.0
2022-08-11 15:20:00,120.8,120.9,120.67,120.68,20763.0,120.8,120.9,120.67,120.68,20763.0
2022-08-11 15:25:00,120.69,120.98,120.67,120.96,12533.0,120.69,120.98,120.67,120.96,12533.0
2022-08-11 15:30:00,120.96,120.97,120.82,120.91,20532.0,120.96,120.97,120.82,120.91,20532.0
2022-08-11 15:35:00,120.88,120.88,120.74,120.81,18362.0,120.88,120.88,120.74,120.81,18362.0
2022-08-11 15:40:00,120.82,120.95,120.78,120.88,32078.0,120.82,120.95,120.78,120.88,32078.0
2022-08-11 15:45:00,120.88,120.98,120.81,120.97,36290.0,120.88,120.98,120.81,120.97,36290.0
2022-08-11 15:50:00,120.95,120.96,120.73,120.79,49210.0,120.95,120.96,120.73,120.79,49210.0
2022-08-11 15:55:00,120.77,120.78,120.51,120.71,143027.0,120.77,120.78,120.51,120.71,143027.0
2022-08-12 09:30:00,121.42,121.73,120.79,120.95,38182.0,121.42,121.73,120.79,120.95,38182.0
2022-08-12 09:35:00,120.8,121.31,120.8,121.12,21613.0,120.8,121.31,120.8,121.12,21613.0
2022-08-12 09:40:00,121.08,121.61,121.08,121.61,19765.0,121.08,121.61,121.08,121.61,19765.0
2022-08-12 09:45:00,121.61,122.3,121.49,121.55,26928.0,121.61,122.3,121.49,121.55,26928.0
2022-08-12 09:50:00,121.55,122.06,121.47,121.96,24837.0,121.55,122.06,121.47,121.96,24837.0
2022-08-12 09:55:00,121.87,122.17,121.85,122.0,27578.0,121.87,122.17,121.85,122.0,27578.0
2022-08-12 10:00:00,121.99,122.19,121.75,121.99,18310.0,121.99,122.19,121.75,121.99,18310.0
2022-08-12 10:05:00,122.03,122.06,121.67,121.84,10680.0,122.03,122.06,121.67,121.84,10680.0
2022-08-12 10:10:00,121.91,122.18,121.77,121.99,13727.0,121.91,122.18,121.77,121.99,13727.0
2022-08-12 10:15:00,121.99,122.06,121.81,122.03,13351.0,121.99,122.06,121.81,122.03,13351.0
2022-08-12 10:20:00,122.04,122.06,121.8,122.0,5370.0,122.04,122.06,121.8,122.0,5370.0
2022-08-12 10:25:00,122.01,122.02,121.67,121.7,31223.0,122.01,122.02,121.67,121.7,31223.0
2022-08-12 10:30:00,121.7,121.81,121.63,121.65,11767.0,121.7,121.81,121.63,121.65,11767.0
2022-08-12 10:35:00,121.6,121.72,121.13,121.13,16636.0,121.6,121.72,121.13,121.13,16636.0
2022-08-12 10:40:00,121.1,121.1,120.82,120.85,8510.0,121.1,121.1,120.82,120.85,8510.0
2022-08-12 10:45:00,120.82,120.88,120.32,120.88,19228.0,120.82,120.88,120.32,120.88,19228.0
2022-08-12 10:50:00,120.9,120.98,120.75,120.87,8198.0,120.9,120.98,120.75,120.87,8198.0
2022-08-12 10:55:00,120.84,120.97,120.75,120.86,32791.0,120.84,120.97,120.75,120.86,32791.0
2022-08-12 11:00:00,120.83,121.1,120.78,120.96,11030.0,120.83,121.1,120.78,120.96,11030.0
2022-08-12 11:05:00,120.96,121.12,120.9,120.98,11773.0,120.96,121.12,120.9,120.98,11773.0
2022-08-12 11:10:00,120.96,121.05,120.85,120.93,8250.0,120.96,121.05,120.85,120.93,8250.0
2022-08-12 11:15:00,120.94,121.05,120.85,120.94,13893.0,120.94,121.05,120.85,120.94,13893.0
2022-08-12 11:20:00,120.98,121.31,120.98,121.18,11067.0,120.98,121.31,120.98,121.18,11067.0
2022-08-12 11:25:00,121.23,121.51,121.23,121.5,7085.0,121.23,121.51,121.23,121.5,7085.0
2022-08-12 11:30:00,121.51,121.53,121.36,121.41,15809.0,121.51,121.53,121.36,121.41,15809.0
2022-08-12 11:35:00,121.41,121.41,121.29,121.32,9690.0,121.41,121.41,121.29,121.32,9690.0
2022-08-12 11:40:00,121.3,121.31,121.14,121.17,7957.0,121.3,121.31,121.14,121.17,7957.0
2022-08-12 11:45:00,121.16,121.27,121.14,121.27,9837.0,121.16,121.27,121.14,121.27,9837.0
2022-08-12 11:50:00,121.26,121.34,121.24,121.27,7165.0,121.26,121.34,121.24,121.27,7165.0
2022-08-12 11:55:00,121.28,121.33,121.05,121.15,13921.0,121.28,121.33,121.05,121.15,13921.0
2022-08-12 12:00:00,121.17,121.22,121.02,121.19,12331.0,121.17,121.22,121.02,121.19,12331.0
2022-08-12 12:05:00,121.19,121.21,120.96,121.17,10798.0,121.19,121.21,120.96,121.17,10798.0
2022-08-12 12:10:00,121.19,121.27,121.18,121.27,5985.0,121.19,121.27,121.18,121.27,5985.0
2022-08-12 12:15:00,121.26,121.4,121.25,121.3,11255.0,121.26,121.4,121.25,121.3,11255.0
2022-08-12 12:20:00,121.32,121.4,121.24,121.34,11225.0,121.32,121.4,121.24,121.34,11225.0
2022-08-12 12:25:00,121.33,121.33,121.18,121.3,6907.0,121.33,121.33,121.18,121.3,6907.0
2022-08-12 12:30:00,121.31,121.31,121.24,121.27,5100.0,121.31,121.31,121.24,121.27,5100.0
2022-08-12 12:35:00,121.28,121.32,121.24,121.28,5925.0,121.28,121.32,121.24,121.28,5925.0
2022-08-12 12:40:00,121.26,121.36,121.14,121.2,9959.0,121.26,121.36,121.14,121.2,9959.0
2022-08-12 12:45:00,121.22,121.39,121.22,121.34,6823.0,121.22,121.39,121.22,121.34,6823.0
2022-08-12 12:50:00,121.34,121.38,121.25,121.28,6757.0,121.34,121.38,121.25,121.28,6757.0
2022-08-12 12:55:00,121.3,121.38,121.28,121.3,5905.0,121.3,121.38,121.28,121.3,5905.0
2022-08-12 13:00:00,121.3,121.31,121.13,121.19,4742.0,121.3,121.31,121.13,121.19,4742.0
2022-08-12 13:05:00,121.19,121.31,121.18,121.29,6527.0,121.19,121.31,121.18,121.29,6527.0
2022-08-12 13:10:00,121.25,121.55,121.25,121.34,57879.0,121.25,121.55,121.25,121.34,57879.0
2022-08-12 13:15:00,121.33,121.57,121.31,121.57,7962.0,121.33,121.57,121.31,121.57,7962.0
2022-08-12 13:20:00,121.59,121.89,121.57,121.88,5238.0,121.59,121.89,121.57,121.88,5238.0
2022-08-12 13:25:00,121.93,122.22,121.91,122.22,31265.0,121.93,122.22,121.91,122.22,31265.0
2022-08-12 13:30:00,122.24,122.52,122.21,122.48,19099.0,122.24,122.52,122.21,122.48,19099.0
2022-08-12 13:35:00,122.45,122.51,122.36,122.36,7641.0,122.45,122.51,122.36,122.36,7641.0
2022-08-12 13:40:00,122.39,122.49,122.25,122.47,7921.0,122.39,122.49,122.25,122.47,7921.0
2022-08-12 13:45:00,122.45,122.53,122.18,122.3,11847.0,122.45,122.53,122.18,122.3,11847.0
2022-08-12 13:50:00,122.26,122.29,122.19,122.26,4509.0,122.26,122.29,122.19,122.26,4509.0
2022-08-12 13:55:00,122.26,122.37,122.05,122.06,10423.0,122.26,122.37,122.05,122.06,10423.0
2022-08-12 14:00:00,122.09,122.23,122.03,122.22,9310.0,122.09,122.23,122.03,122.22,9310.0
2022-08-12 14:05:00,122.22,122.32,122.12,122.2,7856.0,122.22,122.32,122.12,122.2,7856.0
2022-08-12 14:10:00,122.2,122.2,122.04,122.18,6286.0,122.2,122.2,122.04,122.18,6286.0
2022-08-12 14:15:00,122.18,122.24,122.05,122.13,7359.0,122.18,122.24,122.05,122.13,7359.0
2022-08-12 14:20:00,122.12,122.2,122.0,122.19,9784.0,122.12,122.2,122.0,122.19,9784.0
2022-08-12 14:25:00,122.19,122.22,122.11,122.14,11626.0,122.19,122.22,122.11,122.14,11626.0
2022-08-12 14:30:00,122.15,122.23,122.06,122.21,10000.0,122.15,122.23,122.06,122.21,10000.0
2022-08-12 14:35:00,122.2,122.21,122.1,122.14,9093.0,122.2,122.21,122.1,122.14,9093.0
2022-08-12 14:40:00,122.18,122.44,122.18,122.35,7966.0,122.18,122.44,122.18,122.35,7966.0
2022-08-12 14:45:00,122.36,122.45,122.32,122.41,8957.0,122.36,122.45,122.32,122.41,8957.0
2022-08-12 14:50:00,122.42,122.49,122.37,122.37,9944.0,122.42,122.49,122.37,122.37,9944.0
2022-08-12 14:55:00,122.38,122.94,122.38,122.87,21655.0,122.38,122.94,122.38,122.87,21655.0
2022-08-12 15:00:00,122.87,122.95,122.62,122.81,20520.0,122.87,122.95,122.62,122.81,20520.0
2022-08-12 15:05:00,122.8,123.07,122.8,122.92,19855.0,122.8,123.07,122.8,122.92,19855.0
2022-08-12 15:10:00,122.9,122.95,122.77,122.91,10662.0,122.9,122.95,122.77,122.91,10662.0
2022-08-12 15:15:00,122.91,123.15,122.9,123.15,10862.0,122.91,123.15,122.9,123.15,10862.0
2022-08-12 15:20:00,123.13,123.14,123.0,123.05,7742.0,123.13,123.14,123.0,123.05,7742.0
2022-08-12 15:25:00,123.09,123.26,123.07,123.22,11525.0,123.09,123.26,123.07,123.22,11525.0
2022-08-12 15:30:00,123.22,123.38,123.22,123.28,17205.0,123.22,123.38,123.22,123.28,17205.0
2022-08-12 15:35:00,123.3,123.36,123.14,123.18,11627.0,123.3,123.36,123.14,123.18,11627.0
2022-08-12 15:40:00,123.19,123.19,123.04,123.13,21149.0,123.19,123.19,123.04,123.13,21149.0
2022-08-12 15:45:00,123.12,123.13,123.04,123.12,20819.0,123.12,123.13,123.04,123.12,20819.0
2022-08-12 15:50:00,123.12,123.19,122.91,122.93,35654.0,123.12,123.19,122.91,122.93,35654.0
2022-08-12 15:55:00,122.95,123.16,122.91,123.14,89191.0,122.95,123.16,122.91,123.14,89191.0
2022-08-15 09:30:00,123.36,124.29,123.28,124.08,27700.0,123.36,124.29,123.28,124.08,27700.0
2022-08-15 09:35:00,124.28,124.28,123.89,124.01,10183.0,124.28,124.28,123.89,124.01,10183.0
2022-08-15 09:40:00,123.91,124.0,123.44,123.91,7839.0,123.91,124.0,123.44,123.91,7839.0
2022-08-15 09:45:00,123.97,124.38,123.87,124.23,11849.0,123.97,124.38,123.87,124.23,11849.0
2022-08-15 09:50:00,124.2,124.49,124.09,124.35,7762.0,124.2,124.49,124.09,124.35,7762.0
2022-08-15 09:55:00,124.31,124.58,124.23,124.41,8370.0,124.31,124.58,124.23,124.41,8370.0
2022-08-15 10:00:00,124.32,124.32,123.56,123.86,9749.0,124.32,124.32,123.56,123.86,9749.0
2022-08-15 10:05:00,123.88,124.09,123.88,124.08,3670.0,123.88,124.09,123.88,124.08,3670.0
2022-08-15 10:10:00,124.08,124.24,123.85,124.2,5739.0,124.08,124.24,123.85,124.2,5739.0
2022-08-15 10:15:00,124.2,124.61,124.06,124.43,12940.0,124.2,124.61,124.06,124.43,12940.0
2022-08-15 10:20:00,124.37,124.53,124.24,124.38,9565.0,124.37,124.53,124.24,124.38,9565.0
2022-08-15 10:25:00,124.37,124.54,124.27,124.43,11469.0,124.37,124.54,124.27,124.43,11469.0
2022-08-15 10:30:00,124.45,124.97,124.42,124.94,10829.0,124.45,124.97,124.42,124.94,10829.0
2022-08-15 10:35:00,124.9,125.4,124.87,125.36,11530.0,124.9,125.4,124.87,125.36,11530.0
2022-08-15 10:40:00,125.33,125.37,125.07,125.31,15697.0,125.33,125.37,125.07,125.31,15697.0
2022-08-15 10:45:00,125.29,125.32,125.07,125.18,13300.0,125.29,125.32,125.07,125.18,13300.0
2022-08-15 10:50:00,125.16,125.53,125.14,125.53,8601.0,125.16,125.53,125.14,125.53,8601.0
2022-08-15 10:55:00,125.52,125.95,125.43,125.83,10736.0,125.52,125.95,125.43,125.83,10736.0
2022-08-15 11:00:00,125.76,125.87,125.63,125.79,15103.0,125.76,125.87,125.63,125.79,15103.0
2022-08-15 11:05:00,125.84,126.09,125.76,125.94,12854.0,125.84,126.09,125.76,125.94,12854.0
2022-08-15 11:10:00,126.03,126.1,125.9,126.09,6456.0,126.03,126.1,125.9,126.09,6456.0
2022-08-15 11:15:00,126.09,126.48,126.09,126.45,15573.0,126.09,126.48,126.09,126.45,15573.0
2022-08-15 11:20:00,126.48,126.8,126.46,126.7,31087.0,126.48,126.8,126.46,126.7,31087.0
2022-08-15 11:25:00,126.68,126.77,126.47,126.77,20790.0,126.68,126.77,126.47,126.77,20790.0
2022-08-15 11:30:00,126.74,127.01,126.74,127.0,25609.0,126.74,127.01,126.74,127.0,25609.0
2022-08-15 11:35:00,126.98,127.5,126.85,127.48,35559.0,126.98,127.5,126.85,127.48,35559.0
2022-08-15 11:40:00,127.46,127.66,127.44,127.64,14157.0,127.46,127.66,127.44,127.64,14157.0
2022-08-15 11:45:00,127.64,128.34,127.49,128.32,31302.0,127.64,128.34,127.49,128.32,31302.0
2022-08-15 11:50:00,128.35,128.49,128.18,128.43,27285.0,128.35,128.49,128.18,128.43,27285.0
2022-08-15 11:55:00,128.43,128.45,128.09,128.3,34527.0,128.43,128.45,128.09,128.3,34527.0
2022-08-15 12:00:00,128.3,128.92,128.25,128.73,35608.0,128.3,128.92,128.25,128.73,35608.0
2022-08-15 12:05:00,128.7,128.78,128.35,128.68,30431.0,128.7,128.78,128.35,128.68,30431.0
2022-08-15 12:10:00,128.69,128.81,128.61,128.63,18144.0,128.69,128.81,128.61,128.63,18144.0
2022-08-15 12:15:00,128.59,128.59,128.29,128.47,17291.0,128.59,128.59,128.29,128.47,17291.0
2022-08-15 12:20:00,128.47,128.68,128.29,128.42,43692.0,128.47,128.68,128.29,128.42,43692.0
2022-08-15 12:25:00,128.34,128.69,128.09,128.68,20713.0,128.34,128.69,128.09,128.68,20713.0
2022-08-15 12:30:00,128.77,129.01,128.65,129.0,9408.0,128.77,129.01,128.65,129.0,9408.0
2022-08-15 12:35:00,129.02,129.02,128.69,128.82,11868.0,129.02,129.02,128.69,128.82,11868.0
2022-08-15 12:40:00,128.82,129.01,128.73,128.96,8686.0,128.82,129.01,128.73,128.96,8686.0
2022-08-15 12:45:00,128.95,129.0,128.84,128.98,14680.0,128.95,129.0,128.84,128.98,14680.0
2022-08-15 12:50:00,128.96,129.0,128.77,128.8,5661.0,128.96,129.0,128.77,128.8,5661.0
2022-08-15 12:55:00,128.82,129.02,128.82,128.95,16947.0,128.82,129.02,128.82,128.95,16947.0
2022-08-15 13:00:00,128.97,129.0,128.87,128.9,8053.0,128.97,129.0,128.87,128.9,8053.0
2022-08-15 13:05:00,128.92,129.04,128.92,128.98,15371.0,128.92,129.04,128.92,128.98,15371.0
2022-08-15 13:10:00,128.99,128.99,128.38,128.38,9627.0,128.99,128.99,128.38,128.38,9627.0
2022-08-15 13:15:00,128.38,128.46,128.1,128.32,26491.0,128.38,128.46,128.1,128.32,26491.0
2022-08-15 13:20:00,128.26,128.34,128.12,128.32,5110.0,128.26,128.34,128.12,128.32,5110.0
2022-08-15 13:25:00,128.34,128.34,127.9,127.95,16528.0,128.34,128.34,127.9,127.95,16528.0
2022-08-15 13:30:00,127.91,128.1,127.67,127.76,17515.0,127.91,128.1,127.67,127.76,17515.0
2022-08-15 13:35:00,127.79,127.79,127.16,127.32,20401.0,127.79,127.79,127.16,127.32,20401.0
2022-08-15 13:40:00,127.26,127.73,127.26,127.57,7260.0,127.26,127.73,127.26,127.57,7260.0
2022-08-15 13:45:00,127.54,127.64,127.41,127.47,7946.0,127.54,127.64,127.41,127.47,7946.0
2022-08-15 13:50:00,127.48,127.48,127.28,127.33,5550.0,127.48,127.48,127.28,127.33,5550.0
2022-08-15 13:55:00,127.37,127.37,127.06,127.16,5413.0,127.37,127.37,127.06,127.16,5413.0
2022-08-15 14:00:00,127.08,127.15,126.97,127.0,4089.0,127.08,127.15,126.97,127.0,4089.0
2022-08-15 14:05:00,126.98,126.99,126.81,126.88,6980.0,126.98,126.99,126.81,126.88,6980.0
2022-08-15 14:10:00,126.88,126.93,126.82,126.93,5938.0,126.88,126.93,126.82,126.93,5938.0
2022-08-15 14:15:00,126.98,127.15,126.95,127.03,5987.0,126.98,127.15,126.95,127.03,5987.0
2022-08-15 14:20:00,127.03,127.35,127.03,127.35,6030.0,127.03,127.35,127.03,127.35,6030.0
2022-08-15 14:25:00,127.36,127.58,127.31,127.48,5816.0,127.36,127.58,127.31,127.48,5816.0
2022-08-15 14:30:00,127.53,127.74,127.49,127.71,4523.0,127.53,127.74,127.49,127.71,4523.0
2022-08-15 14:35:00,127.73,127.86,127.71,127.78,5327.0,127.73,127.86,127.71,127.78,5327.0
2022-08-15 14:40:00,127.81,127.85,127.38,127.55,14561.0,127.81,127.85,127.38,127.55,14561.0
2022-08-15 14:45:00,127.54,127.61,127.33,127.39,8674.0,127.54,127.61,127.33,127.39,8674.0
2022-08-15 14:50:00,127.49,127.66,127.38,127.61,12384.0,127.49,127.66,127.38,127.61,12384.0
2022-08-15 14:55:00,127.68,127.81,127.55,127.79,6607.0,127.68,127.81,127.55,127.79,6607.0
2022-08-15 15:00:00,127.77,127.8,127.63,127.73,10869.0,127.77,127.8,127.63,127.73,10869.0
2022-08-15 15:05:00,127.73,127.73,127.48,127.58,9472.0,127.73,127.73,127.48,127.58,9472.0
2022-08-15 15:10:00,127.61,127.74,127.53,127.73,4958.0,127.61,127.74,127.53,127.73,4958.0
2022-08-15 15:15:00,127.72,127.86,127.68,127.84,6988.0,127.72,127.86,127.68,127.84,6988.0
2022-08-15 15:20:00,127.85,128.07,127.85,127.91,14716.0,127.85,128.07,127.85,127.91,14716.0
2022-08-15 15:25:00,127.95,128.09,127.89,128.02,12991.0,127.95,128.09,127.89,128.02,12991.0
2022-08-15 15:30:00,128.01,128.01,127.7,127.7,10880.0,128.01,128.01,127.7,127.7,10880.0
2022-08-15 15:35:00,127.7,127.74,127.55,127.57,11139.0,127.7,127.74,127.55,127.57,11139.0
2022-08-15 15:40:00,127.56,127.73,127.54,127.58,19701.0,127.56,127.73,127.54,127.58,19701.0
2022-08-15 15:45:00,127.59,127.74,127.56,127.73,29693.0,127.59,127.74,127.56,127.73,29693.0
2022-08-15 15:50:00,127.74,127.79,127.15,127.23,65458.0,127.74,127.79,127.15,127.23,65458.0
2022-08-15 15:55:00,127.26,127.38,127.23,127.38,127195.0,127.26,127.38,127.23,127.38,127195.0
2022-08-16 09:30:00,126.02,128.12,126.02,127.98,29670.0,126.02,128.12,126.02,127.98,29670.0
2022-08-16 09:35:00,128.04,128.42,127.66,128.27,25199.0,128.04,128.42,127.66,128.27,25199.0
2022-08-16 09:40:00,128.28,128.75,128.07,128.65,19538.0,128.28,128.75,128.07,128.65,19538.0
2022-08-16 09:45:00,128.65,128.71,128.18,128.31,15647.0,128.65,128.71,128.18,128.31,15647.0
2022-08-16 09:50:00,128.19,128.69,128.12,128.44,42791.0,128.19,128.69,128.12,128.44,42791.0
2022-08-16 09:55:00,128.44,129.05,128.31,128.84,23738.0,128.44,129.05,128.31,128.84,23738.0
2022-08-16 10:00:00,128.74,128.98,128.48,128.93,20697.0,128.74,128.98,128.48,128.93,20697.0
2022-08-16 10:05:00,128.94,129.38,128.84,129.35,21477.0,128.94,129.38,128.84,129.35,21477.0
2022-08-16 10:10:00,129.38,129.67,129.24,129.62,31261.0,129.38,129.67,129.24,129.62,31261.0
2022-08-16 10:15:00,129.62,129.74,129.27,129.46,53833.0,129.62,129.74,129.27,129.46,53833.0
2022-08-16 10:20:00,129.44,129.97,129.41,129.93,50702.0,129.44,129.97,129.41,129.93,50702.0
2022-08-16 10:25:00,129.95,130.88,129.89,130.75,54068.0,129.95,130.88,129.89,130.75,54068.0
2022-08-16 10:30:00,130.69,130.92,130.24,130.48,36450.0,130.69,130.92,130.24,130.48,36450.0
2022-08-16 10:35:00,130.45,130.89,130.44,130.69,22717.0,130.45,130.89,130.44,130.69,22717.0
2022-08-16 10:40:00,130.69,131.51,130.69,131.51,23972.0,130.69,131.51,130.69,131.51,23972.0
2022-08-16 10:45:00,131.5,132.1,131.42,132.06,47870.0,131.5,132.1,131.42,132.06,47870.0
2022-08-16 10:50:00,132.15,133.31,132.12,133.16,76706.0,132.15,133.31,132.12,133.16,76706.0
2022-08-16 10:55:00,133.23,133.43,131.6,131.64,93078.0,133.23,133.43,131.6,131.64,93078.0
2022-08-16 11:00:00,131.72,132.2,131.18,131.94,52112.0,131.72,132.2,131.18,131.94,52112.0
2022-08-16 11:05:00,131.87,132.21,131.68,131.99,27802.0,131.87,132.21,131.68,131.99,27802.0
2022-08-16 11:10:00,131.98,132.0,131.16,131.31,18940.0,131.98,132.0,131.16,131.31,18940.0
2022-08-16 11:15:00,131.37,131.43,131.06,131.41,9832.0,131.37,131.43,131.06,131.41,9832.0
2022-08-16 11:20:00,131.41,131.85,131.4,131.65,22349.0,131.41,131.85,131.4,131.65,22349.0
2022-08-16 11:25:00,131.65,131.92,131.48,131.92,26708.0,131.65,131.92,131.48,131.92,26708.0
2022-08-16 11:30:00,131.91,132.08,131.81,132.05,19042.0,131.91,132.08,131.81,132.05,19042.0
2022-08-16 11:35:00,132.05,132.51,132.05,132.49,16926.0,132.05,132.51,132.05,132.49,16926.0
2022-08-16 11:40:00,132.46,132.63,132.28,132.62,28195.0,132.46,132.63,132.28,132.62,28195.0
2022-08-16 11:45:00,132.62,133.5,132.58,133.31,23087.0,132.62,133.5,132.58,133.31,23087.0
2022-08-16 11:50:00,133.36,133.59,133.24,133.59,8926.0,133.36,133.59,133.24,133.59,8926.0
2022-08-16 11:55:00,133.62,133.7,133.48,133.7,13426.0,133.62,133.7,133.48,133.7,13426.0
2022-08-16 12:00:00,133.71,133.71,133.45,133.49,10499.0,133.71,133.71,133.45,133.49,10499.0
2022-08-16 12:05:00,133.49,133.61,133.37,133.43,10358.0,133.49,133.61,133.37,133.43,10358.0
2022-08-16 12:10:00,133.4,133.46,133.0,133.0,21941.0,133.4,133.46,133.0,133.0,21941.0
2022-08-16 12:15:00,132.99,133.16,132.7,132.99,14390.0,132.99,133.16,132.7,132.99,14390.0
2022-08-16 12:20:00,133.0,133.64,132.88,133.56,15898.0,133.0,133.64,132.88,133.56,15898.0
2022-08-16 12:25:00,133.58,134.12,133.55,133.7,48160.0,133.58,134.12,133.55,133.7,48160.0
2022-08-16 12:30:00,133.68,133.78,133.47,133.75,21819.0,133.68,133.78,133.47,133.75,21819.0
2022-08-16 12:35:00,133.73,134.04,133.72,133.98,26757.0,133.73,134.04,133.72,133.98,26757.0
2022-08-16 12:40:00,134.0,134.05,133.95,134.01,18739.0,134.0,134.05,133.95,134.01,18739.0
2022-08-16 12:45:00,134.01,134.02,133.39,133.8,29844.0,134.01,134.02,133.39,133.8,29844.0
2022-08-16 12:50:00,133.74,133.92,133.7,133.74,10466.0,133.74,133.92,133.7,133.74,10466.0
2022-08-16 12:55:00,133.69,134.06,133.62,134.05,16313.0,133.69,134.06,133.62,134.05,16313.0
2022-08-16 13:00:00,134.03,134.15,133.87,133.87,13021.0,134.03,134.15,133.87,133.87,13021.0
2022-08-16 13:05:00,133.87,134.04,133.84,133.95,11823.0,133.87,134.04,133.84,133.95,11823.0
2022-08-16 13:10:00,133.97,134.03,133.92,134.01,10096.0,133.97,134.03,133.92,134.01,10096.0
2022-08-16 13:15:00,133.99,134.12,133.97,134.09,12349.0,133.99,134.12,133.97,134.09,12349.0
2022-08-16 13:20:00,134.13,134.62,134.09,134.59,26161.0,134.13,134.62,134.09,134.59,26161.0
2022-08-16 13:25:00,134.66,134.99,134.66,134.88,18693.0,134.66,134.99,134.66,134.88,18693.0
2022-08-16 13:30:00,134.9,135.47,134.88,135.39,34524.0,134.9,135.47,134.88,135.39,34524.0
2022-08-16 13:35:00,135.38,135.58,135.15,135.48,32124.0,135.38,135.58,135.15,135.48,32124.0
2022-08-16 13:40:00,135.51,135.62,135.43,135.62,15628.0,135.51,135.62,135.43,135.62,15628.0
2022-08-16 13:45:00,135.61,135.98,135.6,135.97,25211.0,135.61,135.98,135.6,135.97,25211.0
2022-08-16 13:50:00,135.96,136.39,135.64,136.34,46712.0,135.96,136.39,135.64,136.34,46712.0
2022-08-16 13:55:00,136.35,136.42,136.06,136.37,33189.0,136.35,136.42,136.06,136.37,33189.0
2022-08-16 14:00:00,136.37,136.71,136.32,136.66,35310.0,136.37,136.71,136.32,136.66,35310.0
2022-08-16 14:05:00,136.69,137.0,136.65,136.87,39259.0,136.69,137.0,136.65,136.87,39259.0
2022-08-16 14:10:00,136.89,137.2,136.83,137.01,37236.0,136.89,137.2,136.83,137.01,37236.0
2022-08-16 14:15:00,136.99,137.31,136.98,137.15,41042.0,136.99,137.31,136.98,137.15,41042.0
2022-08-16 14:20:00,137.15,137.28,136.93,137.17,29558.0,137.15,137.28,136.93,137.17,29558.0
2022-08-16 14:25:00,137.11,137.11,136.53,136.71,18684.0,137.11,137.11,136.53,136.71,18684.0
2022-08-16 14:30:00,136.79,137.05,136.68,137.03,32513.0,136.79,137.05,136.68,137.03,32513.0
2022-08-16 14:35:00,137.07,137.43,136.92,137.12,100900.0,137.07,137.43,136.92,137.12,100900.0
2022-08-16 14:40:00,137.11,137.19,136.63,136.91,45752.0,137.11,137.19,136.63,136.91,45752.0
2022-08-16 14:45:00,136.91,136.91,136.63,136.73,24688.0,136.91,136.91,136.63,136.73,24688.0
2022-08-16 14:50:00,136.71,136.85,136.61,136.64,41525.0,136.71,136.85,136.61,136.64,41525.0
2022-08-16 14:55:00,136.63,136.75,136.36,136.36,25882.0,136.63,136.75,136.36,136.36,25882.0
2022-08-16 15:00:00,136.33,136.45,136.15,136.17,17923.0,136.33,136.45,136.15,136.17,17923.0
2022-08-16 15:05:00,136.15,136.82,136.12,136.36,60896.0,136.15,136.82,136.12,136.36,60896.0
2022-08-16 15:10:00,136.37,136.38,135.77,135.83,27326.0,136.37,136.38,135.77,135.83,27326.0
2022-08-16 15:15:00,135.78,136.14,135.77,136.14,46594.0,135.78,136.14,135.77,136.14,46594.0
2022-08-16 15:20:00,136.14,136.62,135.88,136.61,32858.0,136.14,136.62,135.88,136.61,32858.0
2022-08-16 15:25:00,136.58,136.67,136.36,136.38,32298.0,136.58,136.67,136.36,136.38,32298.0
2022-08-16 15:30:00,136.4,136.42,136.13,136.15,27827.0,136.4,136.42,136.13,136.15,27827.0
2022-08-16 15:35:00,136.15,136.46,136.15,136.45,29933.0,136.15,136.46,136.15,136.45,29933.0
2022-08-16 15:40:00,136.45,136.68,136.45,136.6,33319.0,136.45,136.68,136.45,136.6,33319.0
2022-08-16 15:45:00,136.58,136.95,136.58,136.86,52865.0,136.58,136.95,136.58,136.86,52865.0
2022-08-16 15:50:00,136.86,137.08,136.83,136.9,76190.0,136.86,137.08,136.83,136.9,76190.0
2022-08-16 15:55:00,136.9,137.02,136.55,136.57,174553.0,136.9,137.02,136.55,136.57,174553.0
2022-08-17 09:30:00,134.0,135.8,133.9,135.74,87917.0,134.0,135.8,133.9,135.74,87917.0
2022-08-17 09:35:00,135.63,135.83,134.95,135.19,120867.0,135.63,135.83,134.95,135.19,120867.0
2022-08-17 09:40:00,135.03,135.08,133.12,133.32,24770.0,135.03,135.08,133.12,133.32,24770.0
2022-08-17 09:45:00,133.32,134.52,133.21,134.17,25340.0,133.32,134.52,133.21,134.17,25340.0
2022-08-17 09:50:00,134.08,134.08,133.4,133.81,21616.0,134.08,134.08,133.4,133.81,21616.0
2022-08-17 09:55:00,133.8,134.17,133.21,134.15,35573.0,133.8,134.17,133.21,134.15,35573.0
2022-08-17 10:00:00,134.08,134.08,132.41,132.75,38598.0,134.08,134.08,132.41,132.75,38598.0
2022-08-17 10:05:00,132.98,133.66,132.98,133.39,23067.0,132.98,133.66,132.98,133.39,23067.0
2022-08-17 10:10:00,133.34,133.41,132.61,132.9,31778.0,133.34,133.41,132.61,132.9,31778.0
2022-08-17 10:15:00,132.9,133.45,132.81,133.13,9435.0,132.9,133.45,132.81,133.13,9435.0
2022-08-17 10:20:00,133.08,133.1,132.58,132.63,16841.0,133.08,133.1,132.58,132.63,16841.0
2022-08-17 10:25:00,132.63,132.85,132.62,132.74,14038.0,132.63,132.85,132.62,132.74,14038.0
2022-08-17 10:30:00,132.77,133.13,132.72,133.13,11119.0,132.77,133.13,132.72,133.13,11119.0
2022-08-17 10:35:00,133.18,133.2,132.65,132.79,10659.0,133.18,133.2,132.65,132.79,10659.0
2022-08-17 10:40:00,132.79,133.37,132.7,133.15,14408.0,132.79,133.37,132.7,133.15,14408.0
2022-08-17 10:45:00,133.17,133.46,133.12,133.39,22900.0,133.17,133.46,133.12,133.39,22900.0
2022-08-17 10:50:00,133.34,133.52,133.22,133.26,22846.0,133.34,133.52,133.22,133.26,22846.0
2022-08-17 10:55:00,133.23,133.4,133.21,133.35,11622.0,133.23,133.4,133.21,133.35,11622.0
2022-08-17 11:00:00,133.35,133.41,133.2,133.34,21958.0,133.35,133.41,133.2,133.34,21958.0
2022-08-17 11:05:00,133.34,133.37,133.16,133.21,15173.0,133.34,133.37,133.16,133.21,15173.0
2022-08-17 11:10:00,133.19,133.3,133.0,133.11,16516.0,133.19,133.3,133.0,133.11,16516.0
2022-08-17 11:15:00,133.09,133.27,132.95,133.27,18593.0,133.09,133.27,132.95,133.27,18593.0
2022-08-17 11:20:00,133.26,133.47,133.18,133.45,17011.0,133.26,133.47,133.18,133.45,17011.0
2022-08-17 11:25:00,133.46,133.48,133.14,133.2,19919.0,133.46,133.48,133.14,133.2,19919.0
2022-08-17 11:30:00,133.2,133.22,133.0,133.06,13395.0,133.2,133.22,133.0,133.06,13395.0
2022-08-17 11:35:00,133.06,133.11,132.92,133.05,11353.0,133.06,133.11,132.92,133.05,11353.0
2022-08-17 11:40:00,133.08,133.22,133.0,133.04,23830.0,133.08,133.22,133.0,133.04,23830.0
2022-08-17 11:45:00,133.03,133.03,132.66,132.67,6488.0,133.03,133.03,132.66,132.67,6488.0
2022-08-17 11:50:00,132.7,132.81,132.53,132.75,11329.0,132.7,132.81,132.53,132.75,11329.0
2022-08-17 11:55:00,132.74,132.78,132.44,132.44,8898.0,132.74,132.78,132.44,132.44,8898.0
2022-08-17 12:00:00,132.48,132.79,132.42,132.74,8845.0,132.48,132.79,132.42,132.74,8845.0
2022-08-17 12:05:00,132.69,132.99,132.68,132.84,5911.0,132.69,132.99,132.68,132.84,5911.0
2022-08-17 12:10:00,132.82,132.9,132.7,132.9,6907.0,132.82,132.9,132.7,132.9,6907.0
2022-08-17 12:15:00,132.87,133.02,132.81,133.01,7028.0,132.87,133.02,132.81,133.01,7028.0
2022-08-17 12:20:00,133.01,133.12,132.95,133.05,9200.0,133.01,133.12,132.95,133.05,9200.0
2022-08-17 12:25:00,133.02,133.12,132.94,133.04,13921.0,133.02,133.12,132.94,133.04,13921.0
2022-08-17 12:30:00,133.02,133.05,132.91,133.0,7109.0,133.02,133.05,132.91,133.0,7109.0
2022-08-17 12:35:00,133.0,133.02,132.89,132.89,8773.0,133.0,133.02,132.89,132.89,8773.0
2022-08-17 12:40:00,132.87,132.91,132.69,132.69,8004.0,132.87,132.91,132.69,132.69,8004.0
2022-08-17 12:45:00,132.69,132.77,132.65,132.67,8396.0,132.69,132.77,132.65,132.67,8396.0
2022-08-17 12:50:00,132.68,132.68,132.51,132.51,8177.0,132.68,132.68,132.51,132.51,8177.0
2022-08-17 12:55:00,132.52,132.87,132.48,132.87,11949.0,132.52,132.87,132.48,132.87,11949.0
2022-08-17 13:00:00,132.79,132.81,132.59,132.61,10556.0,132.79,132.81,132.59,132.61,10556.0
2022-08-17 13:05:00,132.57,132.7,132.44,132.47,13851.0,132.57,132.7,132.44,132.47,13851.0
2022-08-17 13:10:00,132.48,132.48,132.09,132.12,20392.0,132.48,132.48,132.09,132.12,20392.0
2022-08-17 13:15:00,132.07,132.07,131.8,131.89,16885.0,132.07,132.07,131.8,131.89,16885.0
2022-08-17 13:20:00,131.87,131.92,131.66,131.87,12612.0,131.87,131.92,131.66,131.87,12612.0
2022-08-17 13:25:00,131.9,132.53,131.9,132.48,10274.0,131.9,132.53,131.9,132.48,10274.0
2022-08-17 13:30:00,132.51,132.59,132.34,132.34,9663.0,132.51,132.59,132.34,132.34,9663.0
2022-08-17 13:35:00,132.34,132.35,131.99,132.15,8645.0,132.34,132.35,131.99,132.15,8645.0
2022-08-17 13:40:00,132.12,132.23,131.98,131.99,6689.0,132.12,132.23,131.98,131.99,6689.0
2022-08-17 13:45:00,132.01,132.31,131.93,132.24,6188.0,132.01,132.31,131.93,132.24,6188.0
2022-08-17 13:50:00,132.17,132.25,132.08,132.17,5158.0,132.17,132.25,132.08,132.17,5158.0
2022-08-17 13:55:00,132.17,132.29,132.14,132.24,8122.0,132.17,132.29,132.14,132.24,8122.0
2022-08-17 14:00:00,132.29,132.84,132.17,132.76,16360.0,132.29,132.84,132.17,132.76,16360.0
2022-08-17 14:05:00,132.67,133.19,132.54,133.18,6857.0,132.67,133.19,132.54,133.18,6857.0
2022-08-17 14:10:00,133.15,133.65,133.05,133.64,16169.0,133.15,133.65,133.05,133.64,16169.0
2022-08-17 14:15:00,133.65,133.81,133.38,133.64,16353.0,133.65,133.81,133.38,133.64,16353.0
2022-08-17 14:20:00,133.56,133.56,133.23,133.44,10520.0,133.56,133.56,133.23,133.44,10520.0
2022-08-17 14:25:00,133.43,133.79,133.36,133.79,14257.0,133.43,133.79,133.36,133.79,14257.0
2022-08-17 14:30:00,133.82,133.91,133.68,133.87,11120.0,133.82,133.91,133.68,133.87,11120.0
2022-08-17 14:35:00,133.87,133.99,133.83,133.99,9861.0,133.87,133.99,133.83,133.99,9861.0
2022-08-17 14:40:00,133.98,133.99,133.45,133.48,12011.0,133.98,133.99,133.45,133.48,12011.0
2022-08-17 14:45:00,133.41,133.51,133.11,133.22,9346.0,133.41,133.51,133.11,133.22,9346.0
2022-08-17 14:50:00,133.21,133.22,132.94,133.0,8629.0,133.21,133.22,132.94,133.0,8629.0
2022-08-17 14:55:00,132.97,132.97,132.76,132.84,11675.0,132.97,132.97,132.76,132.84,11675.0
2022-08-17 15:00:00,132.83,132.88,132.78,132.86,10926.0,132.83,132.88,132.78,132.86,10926.0
2022-08-17 15:05:00,132.87,133.07,132.74,132.95,17097.0,132.87,133.07,132.74,132.95,17097.0
2022-08-17 15:10:00,132.95,132.98,132.33,132.34,21630.0,132.95,132.98,132.33,132.34,21630.0
2022-08-17 15:15:00,132.32,132.46,132.28,132.38,11149.0,132.32,132.46,132.28,132.38,11149.0
2022-08-17 15:20:00,132.33,132.64,132.28,132.63,13343.0,132.33,132.64,132.28,132.63,13343.0
2022-08-17 15:25:00,132.61,132.69,132.49,132.68,16902.0,132.61,132.69,132.49,132.68,16902.0
2022-08-17 15:30:00,132.65,132.83,132.49,132.68,28044.0,132.65,132.83,132.49,132.68,28044.0
2022-08-17 15:35:00,132.69,132.97,132.69,132.81,20036.0,132.69,132.97,132.69,132.81,20036.0
2022-08-17 15:40:00,132.81,133.02,132.8,132.98,27841.0,132.81,133.02,132.8,132.98,27841.0
2022-08-17 15:45:00,132.94,132.94,132.8,132.83,45798.0,132.94,132.94,132.8,132.83,45798.0
2022-08-17 15:50:00,132.88,132.92,132.56,132.89,59449.0,132.88,132.92,132.56,132.89,59449.0
2022-08-17 15:55:00,132.9,133.05,132.81,133.0,130079.0,132.9,133.05,132.81,133.0,130079.0
2022-08-18 09:30:00,132.41,132.76,131.68,131.69,32419.0,132.41,132.76,131.68,131.69,32419.0
2022-08-18 09:35:00,131.59,131.66,131.1,131.34,8400.0,131.59,131.66,131.1,131.34,8400.0
2022-08-18 09:40:00,131.26,131.31,130.48,130.84,33285.0,131.26,131.31,130.48,130.84,33285.0
2022-08-18 09:45:00,130.82,131.2,130.2,130.59,18086.0,130.82,131.2,130.2,130.59,18086.0
2022-08-18 09:50:00,130.46,130.84,130.33,130.78,25674.0,130.46,130.84,130.33,130.78,25674.0
2022-08-18 09:55:00,130.85,131.07,130.63,130.79,11291.0,130.85,131.07,130.63,130.79,11291.0
2022-08-18 10:00:00,130.79,130.79,130.23,130.78,21253.0,130.79,130.79,130.23,130.78,21253.0
2022-08-18 10:05:00,130.74,131.59,130.5,131.51,27794.0,130.74,131.59,130.5,131.51,27794.0
2022-08-18 10:10:00,131.59,131.65,131.25,131.34,10697.0,131.59,131.65,131.25,131.34,10697.0
2022-08-18 10:15:00,131.31,131.52,131.25,131.34,13967.0,131.31,131.52,131.25,131.34,13967.0
2022-08-18 10:20:00,131.37,131.42,131.25,131.3,22240.0,131.37,131.42,131.25,131.3,22240.0
2022-08-18 10:25:00,131.31,131.7,131.28,131.69,26950.0,131.31,131.7,131.28,131.69,26950.0
2022-08-18 10:30:00,131.71,131.77,131.24,131.37,8450.0,131.71,131.77,131.24,131.37,8450.0
2022-08-18 10:35:00,131.37,131.69,131.15,131.62,18674.0,131.37,131.69,131.15,131.62,18674.0
2022-08-18 10:40:00,131.67,132.19,131.67,132.03,6304.0,131.67,132.19,131.67,132.03,6304.0
2022-08-18 10:45:00,132.02,132.17,131.91,132.12,7314.0,132.02,132.17,131.91,132.12,7314.0
2022-08-18 10:50:00,132.08,132.29,132.07,132.24,8440.0,132.08,132.29,132.07,132.24,8440.0
2022-08-18 10:55:00,132.27,132.34,132.14,132.29,6378.0,132.27,132.34,132.14,132.29,6378.0
2022-08-18 11:00:00,132.29,132.37,132.0,132.16,10749.0,132.29,132.37,132.0,132.16,10749.0
2022-08-18 11:05:00,132.17,132.25,132.06,132.17,3366.0,132.17,132.25,132.06,132.17,3366.0
2022-08-18 11:10:00,132.2,132.59,132.2,132.59,6082.0,132.2,132.59,132.2,132.59,6082.0
2022-08-18 11:15:00,132.51,132.84,132.49,132.62,13489.0,132.51,132.84,132.49,132.62,13489.0
2022-08-18 11:20:00,132.57,132.71,132.34,132.62,5569.0,132.57,132.71,132.34,132.62,5569.0
2022-08-18 11:25:00,132.61,132.88,132.6,132.72,4223.0,132.61,132.88,132.6,132.72,4223.0
2022-08-18 11:30:00,132.64,132.73,132.5,132.55,11552.0,132.64,132.73,132.5,132.55,11552.0
2022-08-18 11:35:00,132.5,132.54,132.35,132.41,5781.0,132.5,132.54,132.35,132.41,5781.0
2022-08-18 11:40:00,132.37,132.53,132.37,132.48,14442.0,132.37,132.53,132.37,132.48,14442.0
2022-08-18 11:45:00,132.47,132.57,132.01,132.1,15320.0,132.47,132.57,132.01,132.1,15320.0
2022-08-18 11:50:00,132.1,132.11,131.85,131.9,5999.0,132.1,132.11,131.85,131.9,5999.0
2022-08-18 11:55:00,131.86,132.09,131.86,131.99,10287.0,131.86,132.09,131.86,131.99,10287.0
2022-08-18 12:00:00,132.01,132.16,131.95,132.14,5020.0,132.01,132.16,131.95,132.14,5020.0
2022-08-18 12:05:00,132.13,132.22,132.11,132.12,3303.0,132.13,132.22,132.11,132.12,3303.0
2022-08-18 12:10:00,132.15,132.44,132.14,132.39,5154.0,132.15,132.44,132.14,132.39,5154.0
2022-08-18 12:15:00,132.34,132.34,132.02,132.03,7531.0,132.34,132.34,132.02,132.03,7531.0
2022-08-18 12:20:00,132.04,132.04,131.83,131.89,5263.0,132.04,132.04,131.83,131.89,5263.0
2022-08-18 12:25:00,131.85,131.96,131.75,131.84,5766.0,131.85,131.96,131.75,131.84,5766.0
2022-08-18 12:30:00,131.84,131.95,131.77,131.9,4235.0,131.84,131.95,131.77,131.9,4235.0
2022-08-18 12:35:00,131.92,132.01,131.89,131.93,3400.0,131.92,132.01,131.89,131.93,3400.0
2022-08-18 12:40:00,131.93,131.93,131.82,131.82,4319.0,131.93,131.93,131.82,131.82,4319.0
2022-08-18 12:45:00,131.8,131.95,131.79,131.84,3000.0,131.8,131.95,131.79,131.84,3000.0
2022-08-18 12:50:00,131.81,131.82,131.62,131.67,2129.0,131.81,131.82,131.62,131.67,2129.0
2022-08-18 12:55:00,131.69,131.72,131.6,131.63,4774.0,131.69,131.72,131.6,131.63,4774.0
2022-08-18 13:00:00,131.58,131.65,131.42,131.42,3372.0,131.58,131.65,131.42,131.42,3372.0
2022-08-18 13:05:00,131.42,131.53,131.39,131.53,4406.0,131.42,131.53,131.39,131.53,4406.0
2022-08-18 13:10:00,131.54,131.66,131.18,131.19,6365.0,131.54,131.66,131.18,131.19,6365.0
2022-08-18 13:15:00,131.22,131.41,131.22,131.38,3619.0,131.22,131.41,131.22,131.38,3619.0
2022-08-18 13:20:00,131.42,131.5,131.26,131.29,3503.0,131.42,131.5,131.26,131.29,3503.0
2022-08-18 13:25:00,131.35,131.45,131.34,131.4,4656.0,131.35,131.45,131.34,131.4,4656.0
2022-08-18 13:30:00,131.39,131.43,131.27,131.4,7102.0,131.39,131.43,131.27,131.4,7102.0
2022-08-18 13:35:00,131.43,131.45,131.29,131.29,4440.0,131.43,131.45,131.29,131.29,4440.0
2022-08-18 13:40:00,131.32,131.32,130.85,130.85,7167.0,131.32,131.32,130.85,130.85,7167.0
2022-08-18 13:45:00,130.83,130.97,130.68,130.72,8354.0,130.83,130.97,130.68,130.72,8354.0
2022-08-18 13:50:00,130.73,130.92,130.64,130.68,8600.0,130.73,130.92,130.64,130.68,8600.0
2022-08-18 13:55:00,130.68,130.74,130.54,130.65,8214.0,130.68,130.74,130.54,130.65,8214.0
2022-08-18 14:00:00,130.68,130.75,130.57,130.68,4494.0,130.68,130.75,130.57,130.68,4494.0
2022-08-18 14:05:00,130.66,130.67,130.43,130.63,9665.0,130.66,130.67,130.43,130.63,9665.0
2022-08-18 14:10:00,130.65,130.73,130.41,130.42,9140.0,130.65,130.73,130.41,130.42,9140.0
2022-08-18 14:15:00,130.47,130.75,130.47,130.72,3500.0,130.47,130.75,130.47,130.72,3500.0
2022-08-18 14:20:00,130.68,130.76,130.51,130.72,8960.0,130.68,130.76,130.51,130.72,8960.0
2022-08-18 14:25:00,130.76,130.99,130.76,130.98,6731.0,130.76,130.99,130.76,130.98,6731.0
2022-08-18 14:30:00,130.97,131.0,130.74,130.76,7939.0,130.97,131.0,130.74,130.76,7939.0
2022-08-18 14:35:00,130.78,130.86,130.53,130.57,18951.0,130.78,130.86,130.53,130.57,18951.0
2022-08-18 14:40:00,130.59,130.74,130.44,130.68,15430.0,130.59,130.74,130.44,130.68,15430.0
2022-08-18 14:45:00,130.69,130.74,130.53,130.6,10967.0,130.69,130.74,130.53,130.6,10967.0
2022-08-18 14:50:00,130.6,130.91,130.56,130.87,8274.0,130.6,130.91,130.56,130.87,8274.0
2022-08-18 14:55:00,130.81,130.82,130.69,130.71,6895.0,130.81,130.82,130.69,130.71,6895.0
2022-08-18 15:00:00,130.73,130.87,130.71,130.85,6213.0,130.73,130.87,130.71,130.85,6213.0
2022-08-18 15:05:00,130.86,130.92,130.75,130.75,5583.0,130.86,130.92,130.75,130.75,5583.0
2022-08-18 15:10:00,130.79,130.82,130.71,130.82,8874.0,130.79,130.82,130.71,130.82,8874.0
2022-08-18 15:15:00,130.82,130.88,130.71,130.81,10972.0,130.82,130.88,130.71,130.81,10972.0
2022-08-18 15:20:00,130.81,130.86,130.64,130.8,9499.0,130.81,130.86,130.64,130.8,9499.0
2022-08-18 15:25:00,130.82,130.82,130.67,130.74,9054.0,130.82,130.82,130.67,130.74,9054.0
2022-08-18 15:30:00,130.7,130.77,130.65,130.75,11650.0,130.7,130.77,130.65,130.75,11650.0
2022-08-18 15:35:00,130.74,130.84,130.7,130.84,16418.0,130.74,130.84,130.7,130.84,16418.0
2022-08-18 15:40:00,130.83,130.87,130.7,130.82,26096.0,130.83,130.87,130.7,130.82,26096.0
2022-08-18 15:45:00,130.81,130.86,130.75,130.8,22115.0,130.81,130.86,130.75,130.8,22115.0
2022-08-18 15:50:00,130.79,130.79,130.33,130.4,35516.0,130.79,130.79,130.33,130.4,35516.0
2022-08-18 15:55:00,130.39,130.48,130.37,130.47,94429.0,130.39,130.48,130.37,130.47,94429.0
2022-08-19 09:30:00,128.83,129.71,128.5,129.49,53537.0,128.83,129.71,128.5,129.49,53537.0
2022-08-19 09:35:00,129.47,129.95,129.37,129.79,6593.0,129.47,129.95,129.37,129.79,6593.0
2022-08-19 09:40:00,129.74,129.74,129.3,129.47,4955.0,129.74,129.74,129.3,129.47,4955.0
2022-08-19 09:45:00,129.55,129.67,129.06,129.06,3608.0,129.55,129.67,129.06,129.06,3608.0
2022-08-19 09:50:00,129.03,129.5,129.01,129.01,5758.0,129.03,129.5,129.01,129.01,5758.0
2022-08-19 09:55:00,128.99,129.19,128.61,128.74,7957.0,128.99,129.19,128.61,128.74,7957.0
2022-08-19 10:00:00,128.71,129.3,128.6,129.05,4584.0,128.71,129.3,128.6,129.05,4584.0
2022-08-19 10:05:00,129.03,129.29,128.86,129.02,5564.0,129.03,129.29,128.86,129.02,5564.0
2022-08-19 10:10:00,128.9,129.27,128.9,129.1,4863.0,128.9,129.27,128.9,129.1,4863.0
2022-08-19 10:15:00,129.15,129.22,128.98,129.02,3842.0,129.15,129.22,128.98,129.02,3842.0
2022-08-19 10:20:00,129.09,129.34,128.97,128.98,10251.0,129.09,129.34,128.97,128.98,10251.0
2022-08-19 10:25:00,129.01,129.29,128.9,129.29,10075.0,129.01,129.29,128.9,129.29,10075.0
2022-08-19 10:30:00,129.29,129.74,129.29,129.54,8887.0,129.29,129.74,129.29,129.54,8887.0
2022-08-19 10:35:00,129.59,129.75,129.36,129.44,5399.0,129.59,129.75,129.36,129.44,5399.0
2022-08-19 10:40:00,129.46,129.72,129.35,129.7,9003.0,129.46,129.72,129.35,129.7,9003.0
2022-08-19 10:45:00,129.59,129.75,129.59,129.75,3310.0,129.59,129.75,129.59,129.75,3310.0
2022-08-19 10:50:00,129.74,129.74,129.23,129.23,1863.0,129.74,129.74,129.23,129.23,1863.0
2022-08-19 10:55:00,129.39,129.39,129.06,129.11,19921.0,129.39,129.39,129.06,129.11,19921.0
2022-08-19 11:00:00,129.08,129.2,128.82,128.82,3984.0,129.08,129.2,128.82,128.82,3984.0
2022-08-19 11:05:00,128.84,128.89,128.63,128.89,9570.0,128.84,128.89,128.63,128.89,9570.0
2022-08-19 11:10:00,128.86,129.0,128.72,128.84,5330.0,128.86,129.0,128.72,128.84,5330.0
2022-08-19 11:15:00,128.84,128.85,128.61,128.77,7408.0,128.84,128.85,128.61,128.77,7408.0
2022-08-19 11:20:00,128.75,128.82,128.62,128.62,3200.0,128.75,128.82,128.62,128.62,3200.0
2022-08-19 11:25:00,128.62,128.81,128.5,128.71,7853.0,128.62,128.81,128.5,128.71,7853.0
2022-08-19 11:30:00,128.73,128.73,128.55,128.57,5045.0,128.73,128.73,128.55,128.57,5045.0
2022-08-19 11:35:00,128.65,128.81,128.6,128.73,6291.0,128.65,128.81,128.6,128.73,6291.0
2022-08-19 11:40:00,128.7,128.87,128.59,128.6,11074.0,128.7,128.87,128.59,128.6,11074.0
2022-08-19 11:45:00,128.62,129.01,128.61,128.99,12588.0,128.62,129.01,128.61,128.99,12588.0
2022-08-19 11:50:00,129.02,129.07,128.7,128.7,8050.0,129.02,129.07,128.7,128.7,8050.0
2022-08-19 11:55:00,128.65,128.68,128.56,128.57,2900.0,128.65,128.68,128.56,128.57,2900.0
2022-08-19 12:00:00,128.55,128.62,128.42,128.5,4478.0,128.55,128.62,128.42,128.5,4478.0
2022-08-19 12:05:00,128.53,128.58,128.32,128.33,12065.0,128.53,128.58,128.32,128.33,12065.0
2022-08-19 12:10:00,128.31,128.59,128.31,128.54,5600.0,128.31,128.59,128.31,128.54,5600.0
2022-08-19 12:15:00,128.52,128.67,128.51,128.64,5041.0,128.52,128.67,128.51,128.64,5041.0
2022-08-19 12:20:00,128.66,128.72,128.62,128.71,3753.0,128.66,128.72,128.62,128.71,3753.0
2022-08-19 12:25:00,128.69,128.72,128.55,128.66,3431.0,128.69,128.72,128.55,128.66,3431.0
2022-08-19 12:30:00,128.65,128.73,128.56,128.64,7695.0,128.65,128.73,128.56,128.64,7695.0
2022-08-19 12:35:00,128.68,128.87,128.68,128.81,7328.0,128.68,128.87,128.68,128.81,7328.0
2022-08-19 12:40:00,128.74,128.79,128.61,128.64,6978.0,128.74,128.79,128.61,128.64,6978.0
2022-08-19 12:45:00,128.64,128.73,128.59,128.61,4586.0,128.64,128.73,128.59,128.61,4586.0
2022-08-19 12:50:00,128.6,128.63,128.36,128.63,7609.0,128.6,128.63,128.36,128.63,7609.0
2022-08-19 12:55:00,128.62,128.77,128.59,128.69,5461.0,128.62,128.77,128.59,128.69,5461.0
2022-08-19 13:00:00,128.56,128.6,128.41,128.52,8506.0,128.56,128.6,128.41,128.52,8506.0
2022-08-19 13:05:00,128.5,128.51,128.19,128.22,3671.0,128.5,128.51,128.19,128.22,3671.0
2022-08-19 13:10:00,128.2,128.32,128.07,128.12,6037.0,128.2,128.32,128.07,128.12,6037.0
2022-08-19 13:15:00,128.14,128.19,128.08,128.08,2712.0,128.14,128.19,128.08,128.08,2712.0
2022-08-19 13:20:00,128.08,128.27,128.03,128.22,6977.0,128.08,128.27,128.03,128.22,6977.0
2022-08-19 13:25:00,128.25,128.34,128.24,128.33,2700.0,128.25,128.34,128.24,128.33,2700.0
2022-08-19 13:30:00,128.3,128.38,128.15,128.38,4181.0,128.3,128.38,128.15,128.38,4181.0
2022-08-19 13:35:00,128.38,128.4,128.05,128.11,4265.0,128.38,128.4,128.05,128.11,4265.0
2022-08-19 13:40:00,128.07,128.23,128.02,128.18,6929.0,128.07,128.23,128.02,128.18,6929.0
2022-08-19 13:45:00,128.15,128.16,127.99,128.02,7700.0,128.15,128.16,127.99,128.02,7700.0
2022-08-19 13:50:00,127.99,128.1,127.92,127.96,6036.0,127.99,128.1,127.92,127.96,6036.0
2022-08-19 13:55:00,127.96,128.02,127.89,127.93,8189.0,127.96,128.02,127.89,127.93,8189.0
2022-08-19 14:00:00,127.92,128.02,127.89,127.89,4532.0,127.92,128.02,127.89,127.89,4532.0
2022-08-19 14:05:00,127.89,128.0,127.8,127.97,14089.0,127.89,128.0,127.8,127.97,14089.0
2022-08-19 14:10:00,128.01,128.01,127.76,127.82,6559.0,128.01,128.01,127.76,127.82,6559.0
2022-08-19 14:15:00,127.8,127.8,127.6,127.65,13392.0,127.8,127.8,127.6,127.65,13392.0
2022-08-19 14:20:00,127.64,127.78,127.5,127.7,11224.0,127.64,127.78,127.5,127.7,11224.0
2022-08-19 14:25:00,127.68,127.68,127.4,127.5,9395.0,127.68,127.68,127.4,127.5,9395.0
2022-08-19 14:30:00,127.5,127.53,127.4,127.44,8375.0,127.5,127.53,127.4,127.44,8375.0
2022-08-19 14:35:00,127.4,127.42,127.24,127.24,12916.0,127.4,127.42,127.24,127.24,12916.0
2022-08-19 14:40:00,127.24,127.43,127.2,127.42,13067.0,127.24,127.43,127.2,127.42,13067.0
2022-08-19 14:45:00,127.44,127.52,127.28,127.32,7625.0,127.44,127.52,127.28,127.32,7625.0
2022-08-19 14:50:00,127.25,127.39,127.2,127.34,5773.0,127.25,127.39,127.2,127.34,5773.0
2022-08-19 14:55:00,127.37,127.39,127.2,127.2,6402.0,127.37,127.39,127.2,127.2,6402.0
2022-08-19 15:00:00,127.2,127.23,127.1,127.13,9897.0,127.2,127.23,127.1,127.13,9897.0
2022-08-19 15:05:00,127.11,127.16,127.03,127.1,8920.0,127.11,127.16,127.03,127.1,8920.0
2022-08-19 15:10:00,127.06,127.38,127.05,127.31,7352.0,127.06,127.38,127.05,127.31,7352.0
2022-08-19 15:15:00,127.26,127.36,127.22,127.26,5330.0,127.26,127.36,127.22,127.26,5330.0
2022-08-19 15:20:00,127.28,127.39,127.17,127.25,9655.0,127.28,127.39,127.17,127.25,9655.0
2022-08-19 15:25:00,127.26,127.44,127.21,127.38,10523.0,127.26,127.44,127.21,127.38,10523.0
2022-08-19 15:30:00,127.38,127.74,127.33,127.67,14877.0,127.38,127.74,127.33,127.67,14877.0
2022-08-19 15:35:00,127.67,128.0,127.63,127.8,27147.0,127.67,128.0,127.63,127.8,27147.0
2022-08-19 15:40:00,127.8,127.86,127.6,127.61,18552.0,127.8,127.86,127.6,127.61,18552.0
2022-08-19 15:45:00,127.6,127.8,127.58,127.79,25149.0,127.6,127.8,127.58,127.79,25149.0
2022-08-19 15:50:00,127.8,128.16,127.7,127.85,70746.0,127.8,128.16,127.7,127.85,70746.0
2022-08-19 15:55:00,127.87,127.98,127.7,127.73,63635.0,127.87,127.98,127.7,127.73,63635.0
2022-08-22 09:30:00,126.93,127.59,126.61,126.75,40630.0,126.93,127.59,126.61,126.75,40630.0
2022-08-22 09:35:00,126.58,126.76,125.9,126.52,15225.0,126.58,126.76,125.9,126.52,15225.0
2022-08-22 09:40:00,126.66,126.73,126.4,126.61,16125.0,126.66,126.73,126.4,126.61,16125.0
2022-08-22 09:45:00,126.72,126.85,126.14,126.2,8397.0,126.72,126.85,126.14,126.2,8397.0
2022-08-22 09:50:00,126.15,126.35,126.11,126.3,6423.0,126.15,126.35,126.11,126.3,6423.0
2022-08-22 09:55:00,126.41,126.61,126.3,126.42,6702.0,126.41,126.61,126.3,126.42,6702.0
2022-08-22 10:00:00,126.29,126.75,126.27,126.72,22510.0,126.29,126.75,126.27,126.72,22510.0
2022-08-22 10:05:00,126.79,126.91,126.52,126.52,17805.0,126.79,126.91,126.52,126.52,17805.0
2022-08-22 10:10:00,126.49,126.55,126.22,126.54,18150.0,126.49,126.55,126.22,126.54,18150.0
2022-08-22 10:15:00,126.57,126.67,126.31,126.5,13930.0,126.57,126.67,126.31,126.5,13930.0
2022-08-22 10:20:00,126.51,126.64,125.7,125.7,14274.0,126.51,126.64,125.7,125.7,14274.0
2022-08-22 10:25:00,125.7,126.12,125.69,125.81,6009.0,125.7,126.12,125.69,125.81,6009.0
2022-08-22 10:30:00,125.74,126.04,125.61,125.62,10413.0,125.74,126.04,125.61,125.62,10413.0
2022-08-22 10:35:00,125.69,125.9,125.59,125.68,6436.0,125.69,125.9,125.59,125.68,6436.0
2022-08-22 10:40:00,125.72,125.95,125.27,125.28,9080.0,125.72,125.95,125.27,125.28,9080.0
2022-08-22 10:45:00,125.25,125.53,125.06,125.53,8003.0,125.25,125.53,125.06,125.53,8003.0
2022-08-22 10:50:00,125.6,125.6,125.14,125.27,6381.0,125.6,125.6,125.14,125.27,6381.0
2022-08-22 10:55:00,125.22,125.23,124.7,124.71,8043.0,125.22,125.23,124.7,124.71,8043.0
2022-08-22 11:00:00,124.75,125.01,124.69,124.7,7646.0,124.75,125.01,124.69,124.7,7646.0
2022-08-22 11:05:00,124.71,125.11,124.62,125.07,16457.0,124.71,125.11,124.62,125.07,16457.0
2022-08-22 11:10:00,125.08,125.19,124.57,124.85,23409.0,125.08,125.19,124.57,124.85,23409.0
2022-08-22 11:15:00,124.85,125.15,124.84,125.13,3560.0,124.85,125.15,124.84,125.13,3560.0
2022-08-22 11:20:00,125.26,125.26,125.0,125.09,7758.0,125.26,125.26,125.0,125.09,7758.0
2022-08-22 11:25:00,125.09,125.18,124.96,125.02,7286.0,125.09,125.18,124.96,125.02,7286.0
2022-08-22 11:30:00,125.02,125.2,124.99,125.19,11653.0,125.02,125.2,124.99,125.19,11653.0
2022-08-22 11:35:00,125.21,125.4,125.12,125.16,12173.0,125.21,125.4,125.12,125.16,12173.0
2022-08-22 11:40:00,125.16,125.46,125.01,125.4,14842.0,125.16,125.46,125.01,125.4,14842.0
2022-08-22 11:45:00,125.43,125.51,125.18,125.39,11776.0,125.43,125.51,125.18,125.39,11776.0
2022-08-22 11:50:00,125.39,125.48,125.36,125.46,3498.0,125.39,125.48,125.36,125.46,3498.0
2022-08-22 11:55:00,125.42,125.62,125.32,125.59,7583.0,125.42,125.62,125.32,125.59,7583.0
2022-08-22 12:00:00,125.61,125.81,125.54,125.6,6135.0,125.61,125.81,125.54,125.6,6135.0
2022-08-22 12:05:00,125.56,125.62,125.42,125.54,10301.0,125.56,125.62,125.42,125.54,10301.0
2022-08-22 12:10:00,125.57,125.64,125.54,125.61,6281.0,125.57,125.64,125.54,125.61,6281.0
2022-08-22 12:15:00,125.65,125.77,125.6,125.6,4308.0,125.65,125.77,125.6,125.6,4308.0
2022-08-22 12:20:00,125.65,126.02,125.62,126.02,12931.0,125.65,126.02,125.62,126.02,12931.0
2022-08-22 12:25:00,126.01,126.04,125.66,125.67,5770.0,126.01,126.04,125.66,125.67,5770.0
2022-08-22 12:30:00,125.68,125.78,125.67,125.72,4126.0,125.68,125.78,125.67,125.72,4126.0
2022-08-22 12:35:00,125.7,125.8,125.68,125.8,4824.0,125.7,125.8,125.68,125.8,4824.0
2022-08-22 12:40:00,125.77,125.77,125.57,125.59,6112.0,125.77,125.77,125.57,125.59,6112.0
2022-08-22 12:45:00,125.62,125.62,125.47,125.56,6024.0,125.62,125.62,125.47,125.56,6024.0
2022-08-22 12:50:00,125.54,125.57,125.5,125.52,3200.0,125.54,125.57,125.5,125.52,3200.0
2022-08-22 12:55:00,125.5,125.55,125.38,125.49,4369.0,125.5,125.55,125.38,125.49,4369.0
2022-08-22 13:00:00,125.54,125.58,125.36,125.47,19581.0,125.54,125.58,125.36,125.47,19581.0
2022-08-22 13:05:00,125.41,125.46,125.28,125.46,5167.0,125.41,125.46,125.28,125.46,5167.0
2022-08-22 13:10:00,125.53,125.69,125.44,125.65,7330.0,125.53,125.69,125.44,125.65,7330.0
2022-08-22 13:15:00,125.64,125.73,125.55,125.73,5318.0,125.64,125.73,125.55,125.73,5318.0
2022-08-22 13:20:00,125.71,125.9,125.65,125.85,9352.0,125.71,125.9,125.65,125.85,9352.0
2022-08-22 13:25:00,125.84,125.86,125.69,125.71,6417.0,125.84,125.86,125.69,125.71,6417.0
2022-08-22 13:30:00,125.68,125.79,125.63,125.76,5231.0,125.68,125.79,125.63,125.76,5231.0
2022-08-22 13:35:00,125.73,125.83,125.71,125.78,6041.0,125.73,125.83,125.71,125.78,6041.0
2022-08-22 13:40:00,125.8,126.0,125.78,125.95,6022.0,125.8,126.0,125.78,125.95,6022.0
2022-08-22 13:45:00,125.94,126.07,125.93,126.03,5278.0,125.94,126.07,125.93,126.03,5278.0
2022-08-22 13:50:00,126.06,126.2,126.03,126.16,4990.0,126.06,126.2,126.03,126.16,4990.0
2022-08-22 13:55:00,126.15,126.18,125.71,125.78,5406.0,126.15,126.18,125.71,125.78,5406.0
2022-08-22 14:00:00,125.79,125.96,125.73,125.74,4814.0,125.79,125.96,125.73,125.74,4814.0
2022-08-22 14:05:00,125.73,125.88,125.73,125.76,7836.0,125.73,125.88,125.73,125.76,7836.0
2022-08-22 14:10:00,125.83,125.89,125.77,125.82,3900.0,125.83,125.89,125.77,125.82,3900.0
2022-08-22 14:15:00,125.82,125.98,125.79,125.95,4830.0,125.82,125.98,125.79,125.95,4830.0
2022-08-22 14:20:00,126.02,126.11,125.92,125.97,6304.0,126.02,126.11,125.92,125.97,6304.0
2022-08-22 14:25:00,125.93,126.06,125.89,125.96,10166.0,125.93,126.06,125.89,125.96,10166.0
2022-08-22 14:30:00,125.95,125.96,125.77,125.85,3424.0,125.95,125.96,125.77,125.85,3424.0
2022-08-22 14:35:00,125.85,125.91,125.79,125.83,6797.0,125.85,125.91,125.79,125.83,6797.0
2022-08-22 14:40:00,125.83,125.83,125.55,125.6,7140.0,125.83,125.83,125.55,125.6,7140.0
2022-08-22 14:45:00,125.56,125.73,125.55,125.63,8691.0,125.56,125.73,125.55,125.63,8691.0
2022-08-22 14:50:00,125.66,126.08,125.63,125.97,18003.0,125.66,126.08,125.63,125.97,18003.0
2022-08-22 14:55:00,125.97,126.24,125.93,126.21,18384.0,125.97,126.24,125.93,126.21,18384.0
2022-08-22 15:00:00,126.22,126.33,126.18,126.22,7557.0,126.22,126.33,126.18,126.22,7557.0
2022-08-22 15:05:00,126.22,126.33,126.2,126.24,5659.0,126.22,126.33,126.2,126.24,5659.0
2022-08-22 15:10:00,126.25,126.5,126.14,126.17,16603.0,126.25,126.5,126.14,126.17,16603.0
2022-08-22 15:15:00,126.17,126.32,126.15,126.17,7832.0,126.17,126.32,126.15,126.17,7832.0
2022-08-22 15:20:00,126.17,126.23,126.03,126.07,9114.0,126.17,126.23,126.03,126.07,9114.0
2022-08-22 15:25:00,126.02,126.02,125.9,125.93,6636.0,126.02,126.02,125.9,125.93,6636.0
2022-08-22 15:30:00,125.93,125.95,125.74,125.74,12636.0,125.93,125.95,125.74,125.74,12636.0
2022-08-22 15:35:00,125.73,125.91,125.72,125.89,16660.0,125.73,125.91,125.72,125.89,16660.0
2022-08-22 15:40:00,125.9,125.9,125.42,125.43,15380.0,125.9,125.9,125.42,125.43,15380.0
2022-08-22 15:45:00,125.43,125.47,125.37,125.42,23634.0,125.43,125.47,125.37,125.42,23634.0
2022-08-22 15:50:00,125.4,125.63,125.25,125.28,41835.0,125.4,125.63,125.25,125.28,41835.0
2022-08-22 15:55:00,125.25,125.39,125.12,125.29,77186.0,125.25,125.39,125.12,125.29,77186.0
2022-08-23 09:30:00,124.56,125.21,124.56,125.1,27574.0,124.56,125.21,124.56,125.1,27574.0
2022-08-23 09:35:00,125.04,125.32,124.73,124.89,6301.0,125.04,125.32,124.73,124.89,6301.0
2022-08-23 09:40:00,124.8,124.94,123.51,123.61,16834.0,124.8,124.94,123.51,123.61,16834.0
2022-08-23 09:45:00,123.62,123.89,123.46,123.7,11316.0,123.62,123.89,123.46,123.7,11316.0
2022-08-23 09:50:00,123.82,124.54,123.81,124.11,13314.0,123.82,124.54,123.81,124.11,13314.0
2022-08-23 09:55:00,124.11,124.51,123.97,124.17,10975.0,124.11,124.51,123.97,124.17,10975.0
2022-08-23 10:00:00,124.18,124.46,123.99,124.09,11575.0,124.18,124.46,123.99,124.09,11575.0
2022-08-23 10:05:00,124.19,124.73,124.12,124.73,11277.0,124.19,124.73,124.12,124.73,11277.0
2022-08-23 10:10:00,124.7,125.14,124.7,125.1,11948.0,124.7,125.14,124.7,125.1,11948.0
2022-08-23 10:15:00,125.11,125.11,124.66,124.73,7733.0,125.11,125.11,124.66,124.73,7733.0
2022-08-23 10:20:00,124.71,124.87,124.64,124.73,9436.0,124.71,124.87,124.64,124.73,9436.0
2022-08-23 10:25:00,124.65,124.92,124.65,124.81,11849.0,124.65,124.92,124.65,124.81,11849.0
2022-08-23 10:30:00,124.81,124.83,124.54,124.57,4418.0,124.81,124.83,124.54,124.57,4418.0
2022-08-23 10:35:00,124.55,124.56,124.33,124.44,7660.0,124.55,124.56,124.33,124.44,7660.0
2022-08-23 10:40:00,124.41,124.86,124.41,124.8,6234.0,124.41,124.86,124.41,124.8,6234.0
2022-08-23 10:45:00,124.82,124.83,124.58,124.73,4466.0,124.82,124.83,124.58,124.73,4466.0
2022-08-23 10:50:00,124.76,124.76,124.03,124.05,4329.0,124.76,124.76,124.03,124.05,4329.0
2022-08-23 10:55:00,124.01,124.01,123.67,123.76,3322.0,124.01,124.01,123.67,123.76,3322.0
2022-08-23 11:00:00,123.74,123.94,123.64,123.94,17313.0,123.74,123.94,123.64,123.94,17313.0
2022-08-23 11:05:00,123.92,124.15,123.88,124.04,10010.0,123.92,124.15,123.88,124.04,10010.0
2022-08-23 11:10:00,124.04,124.44,124.03,124.37,10922.0,124.04,124.44,124.03,124.37,10922.0
2022-08-23 11:15:00,124.36,124.68,124.3,124.53,8944.0,124.36,124.68,124.3,124.53,8944.0
2022-08-23 11:20:00,124.49,124.55,124.32,124.5,4965.0,124.49,124.55,124.32,124.5,4965.0
2022-08-23 11:25:00,124.49,124.49,124.37,124.42,7201.0,124.49,124.49,124.37,124.42,7201.0
2022-08-23 11:30:00,124.48,124.62,124.45,124.45,6981.0,124.48,124.62,124.45,124.45,6981.0
2022-08-23 11:35:00,124.53,124.65,124.53,124.57,4461.0,124.53,124.65,124.53,124.57,4461.0
2022-08-23 11:40:00,124.52,124.53,124.36,124.45,3600.0,124.52,124.53,124.36,124.45,3600.0
2022-08-23 11:45:00,124.46,124.62,124.41,124.55,9392.0,124.46,124.62,124.41,124.55,9392.0
2022-08-23 11:50:00,124.52,124.62,124.45,124.56,5818.0,124.52,124.62,124.45,124.56,5818.0
2022-08-23 11:55:00,124.51,124.63,124.43,124.58,4742.0,124.51,124.63,124.43,124.58,4742.0
2022-08-23 12:00:00,124.6,124.66,124.4,124.45,4537.0,124.6,124.66,124.4,124.45,4537.0
2022-08-23 12:05:00,124.52,124.71,124.51,124.66,2800.0,124.52,124.71,124.51,124.66,2800.0
2022-08-23 12:10:00,124.68,124.77,124.6,124.76,5563.0,124.68,124.77,124.6,124.76,5563.0
2022-08-23 12:15:00,124.75,124.91,124.66,124.91,3280.0,124.75,124.91,124.66,124.91,3280.0
2022-08-23 12:20:00,124.87,124.94,124.73,124.86,5937.0,124.87,124.94,124.73,124.86,5937.0
2022-08-23 12:25:00,124.85,125.15,124.84,125.06,8906.0,124.85,125.15,124.84,125.06,8906.0
2022-08-23 12:30:00,125.06,125.19,124.99,125.04,8883.0,125.06,125.19,124.99,125.04,8883.0
2022-08-23 12:35:00,125.05,125.16,125.04,125.14,4234.0,125.05,125.16,125.04,125.14,4234.0
2022-08-23 12:40:00,125.15,125.26,125.1,125.11,3701.0,125.15,125.26,125.1,125.11,3701.0
2022-08-23 12:45:00,125.12,125.19,125.09,125.15,8090.0,125.12,125.19,125.09,125.15,8090.0
2022-08-23 12:50:00,125.13,125.24,125.11,125.22,7432.0,125.13,125.24,125.11,125.22,7432.0
2022-08-23 12:55:00,125.22,125.29,125.2,125.25,4822.0,125.22,125.29,125.2,125.25,4822.0
2022-08-23 13:00:00,125.24,125.3,125.22,125.27,8950.0,125.24,125.3,125.22,125.27,8950.0
2022-08-23 13:05:00,125.28,125.31,125.22,125.31,5690.0,125.28,125.31,125.22,125.31,5690.0
2022-08-23 13:10:00,125.31,125.32,124.76,124.95,10256.0,125.31,125.32,124.76,124.95,10256.0
2022-08-23 13:15:00,124.95,125.13,124.91,124.95,7092.0,124.95,125.13,124.91,124.95,7092.0
2022-08-23 13:20:00,124.94,124.94,124.83,124.87,2937.0,124.94,124.94,124.83,124.87,2937.0
2022-08-23 13:25:00,124.98,125.55,124.92,125.55,10008.0,124.98,125.55,124.92,125.55,10008.0
2022-08-23 13:30:00,125.5,125.53,125.17,125.21,6085.0,125.5,125.53,125.17,125.21,6085.0
2022-08-23 13:35:00,125.2,125.2,125.04,125.1,6058.0,125.2,125.2,125.04,125.1,6058.0
2022-08-23 13:40:00,125.09,125.14,124.99,125.09,3374.0,125.09,125.14,124.99,125.09,3374.0
2022-08-23 13:45:00,125.09,125.18,125.03,125.07,3716.0,125.09,125.18,125.03,125.07,3716.0
2022-08-23 13:50:00,125.07,125.07,124.87,125.01,6706.0,125.07,125.07,124.87,125.01,6706.0
2022-08-23 13:55:00,124.98,125.1,124.98,125.04,5070.0,124.98,125.1,124.98,125.04,5070.0
2022-08-23 14:00:00,125.01,125.05,124.96,125.05,3778.0,125.01,125.05,124.96,125.05,3778.0
2022-08-23 14:05:00,125.08,125.12,125.01,125.05,3387.0,125.08,125.12,125.01,125.05,3387.0
2022-08-23 14:10:00,125.04,125.15,124.91,125.15,4245.0,125.04,125.15,124.91,125.15,4245.0
2022-08-23 14:15:00,125.16,125.16,125.05,125.1,3204.0,125.16,125.16,125.05,125.1,3204.0
2022-08-23 14:20:00,125.13,125.2,125.09,125.15,7466.0,125.13,125.2,125.09,125.15,7466.0
2022-08-23 14:25:00,125.16,125.19,125.03,125.03,6545.0,125.16,125.19,125.03,125.03,6545.0
2022-08-23 14:30:00,125.05,125.09,124.92,124.93,4306.0,125.05,125.09,124.92,124.93,4306.0
2022-08-23 14:35:00,124.94,124.96,124.89,124.91,4106.0,124.94,124.96,124.89,124.91,4106.0
2022-08-23 14:40:00,124.91,125.01,124.85,124.92,5887.0,124.91,125.01,124.85,124.92,5887.0
2022-08-23 14:45:00,124.92,124.92,124.7,124.75,4064.0,124.92,124.92,124.7,124.75,4064.0
2022-08-23 14:50:00,124.73,124.73,124.6,124.6,4600.0,124.73,124.73,124.6,124.6,4600.0
2022-08-23 14:55:00,124.62,124.65,124.52,124.59,3800.0,124.62,124.65,124.52,124.59,3800.0
2022-08-23 15:00:00,124.62,124.69,124.59,124.66,5601.0,124.62,124.69,124.59,124.66,5601.0
2022-08-23 15:05:00,124.65,124.67,124.59,124.61,2935.0,124.65,124.67,124.59,124.61,2935.0
2022-08-23 15:10:00,124.65,124.66,124.53,124.55,5338.0,124.65,124.66,124.53,124.55,5338.0
2022-08-23 15:15:00,124.55,124.6,124.5,124.59,6200.0,124.55,124.6,124.5,124.59,6200.0
2022-08-23 15:20:00,124.58,124.58,124.38,124.44,8647.0,124.58,124.58,124.38,124.44,8647.0
2022-08-23 15:25:00,124.42,124.52,124.35,124.35,8631.0,124.42,124.52,124.35,124.35,8631.0
2022-08-23 15:30:00,124.35,124.42,124.32,124.41,12811.0,124.35,124.42,124.32,124.41,12811.0
2022-08-23 15:35:00,124.41,124.46,124.39,124.46,6749.0,124.41,124.46,124.39,124.46,6749.0
2022-08-23 15:40:00,124.44,124.64,124.44,124.61,16046.0,124.44,124.64,124.44,124.61,16046.0
2022-08-23 15:45:00,124.58,124.58,124.4,124.42,14207.0,124.58,124.58,124.4,124.42,14207.0
2022-08-23 15:50:00,124.4,124.48,124.2,124.33,28763.0,124.4,124.48,124.2,124.33,28763.0
2022-08-23 15:55:00,124.33,124.37,124.19,124.37,63740.0,124.33,124.37,124.19,124.37,63740.0
2022-08-24 09:30:00,124.61,125.04,123.99,124.15,17234.0,124.61,125.04,123.99,124.15,17234.0
2022-08-24 09:35:00,124.01,124.3,124.01,124.05,4715.0,124.01,124.3,124.01,124.05,4715.0
2022-08-24 09:40:00,123.96,124.16,123.96,124.16,3200.0,123.96,124.16,123.96,124.16,3200.0
2022-08-24 09:45:00,124.31,124.31,123.68,123.68,4139.0,124.31,124.31,123.68,123.68,4139.0
2022-08-24 09:50:00,123.74,124.15,123.7,124.14,6715.0,123.74,124.15,123.7,124.14,6715.0
2022-08-24 09:55:00,124.23,124.62,124.09,124.54,1220.0,124.23,124.62,124.09,124.54,1220.0
2022-08-24 10:00:00,124.66,124.68,124.29,124.3,3988.0,124.66,124.68,124.29,124.3,3988.0
2022-08-24 10:05:00,124.29,124.47,124.23,124.34,3936.0,124.29,124.47,124.23,124.34,3936.0
2022-08-24 10:10:00,124.47,124.73,124.47,124.52,5736.0,124.47,124.73,124.47,124.52,5736.0
2022-08-24 10:15:00,124.6,124.8,124.54,124.76,5654.0,124.6,124.8,124.54,124.76,5654.0
2022-08-24 10:20:00,124.8,124.8,124.61,124.72,5637.0,124.8,124.8,124.61,124.72,5637.0
2022-08-24 10:25:00,124.76,124.95,124.67,124.67,4223.0,124.76,124.95,124.67,124.67,4223.0
2022-08-24 10:30:00,124.73,124.77,124.6,124.72,3826.0,124.73,124.77,124.6,124.72,3826.0
2022-08-24 10:35:00,124.77,124.94,124.55,124.66,3202.0,124.77,124.94,124.55,124.66,3202.0
2022-08-24 10:40:00,124.69,124.72,124.53,124.63,6894.0,124.69,124.72,124.53,124.63,6894.0
2022-08-24 10:45:00,124.66,124.66,124.06,124.33,7279.0,124.66,124.66,124.06,124.33,7279.0
2022-08-24 10:50:00,124.38,124.54,124.35,124.4,6384.0,124.38,124.54,124.35,124.4,6384.0
2022-08-24 10:55:00,124.39,124.89,124.37,124.89,4181.0,124.39,124.89,124.37,124.89,4181.0
2022-08-24 11:00:00,124.88,125.02,124.86,124.97,3474.0,124.88,125.02,124.86,124.97,3474.0
2022-08-24 11:05:00,124.98,124.99,124.86,124.92,3241.0,124.98,124.99,124.86,124.92,3241.0
2022-08-24 11:10:00,124.92,124.92,124.62,124.76,4226.0,124.92,124.92,124.62,124.76,4226.0
2022-08-24 11:15:00,124.77,124.97,124.75,124.92,4316.0,124.77,124.97,124.75,124.92,4316.0
2022-08-24 11:20:00,124.95,125.11,124.95,125.03,3985.0,124.95,125.11,124.95,125.03,3985.0
2022-08-24 11:25:00,125.04,125.25,125.01,125.17,5807.0,125.04,125.25,125.01,125.17,5807.0
2022-08-24 11:30:00,125.04,125.11,124.94,124.97,2379.0,125.04,125.11,124.94,124.97,2379.0
2022-08-24 11:35:00,124.96,124.96,124.85,124.92,3257.0,124.96,124.96,124.85,124.92,3257.0
2022-08-24 11:40:00,124.83,124.98,124.83,124.94,3953.0,124.83,124.98,124.83,124.94,3953.0
2022-08-24 11:45:00,124.99,125.11,124.97,125.09,3219.0,124.99,125.11,124.97,125.09,3219.0
2022-08-24 11:50:00,125.11,125.18,125.07,125.18,2200.0,125.11,125.18,125.07,125.18,2200.0
2022-08-24 11:55:00,125.19,125.24,125.13,125.21,3733.0,125.19,125.24,125.13,125.21,3733.0
2022-08-24 12:00:00,125.18,125.31,125.14,125.28,10931.0,125.18,125.31,125.14,125.28,10931.0
2022-08-24 12:05:00,125.3,125.4,125.29,125.39,3194.0,125.3,125.4,125.29,125.39,3194.0
2022-08-24 12:10:00,125.36,125.38,125.26,125.33,1411.0,125.36,125.38,125.26,125.33,1411.0
2022-08-24 12:15:00,125.31,125.33,125.22,125.22,2954.0,125.31,125.33,125.22,125.22,2954.0
2022-08-24 12:20:00,125.2,125.2,125.1,125.11,1800.0,125.2,125.2,125.1,125.11,1800.0
2022-08-24 12:25:00,125.12,125.14,125.0,125.04,1984.0,125.12,125.14,125.0,125.04,1984.0
2022-08-24 12:30:00,125.04,125.04,124.97,124.97,4416.0,125.04,125.04,124.97,124.97,4416.0
2022-08-24 12:35:00,124.91,124.92,124.71,124.76,2265.0,124.91,124.92,124.71,124.76,2265.0
2022-08-24 12:40:00,124.79,124.89,124.68,124.71,4070.0,124.79,124.89,124.68,124.71,4070.0
2022-08-24 12:45:00,124.74,124.81,124.49,124.77,10836.0,124.74,124.81,124.49,124.77,10836.0
2022-08-24 12:50:00,124.75,124.79,124.65,124.65,1821.0,124.75,124.79,124.65,124.65,1821.0
2022-08-24 12:55:00,124.61,124.73,124.59,124.73,1249.0,124.61,124.73,124.59,124.73,1249.0
2022-08-24 13:00:00,124.69,124.71,124.4,124.4,3949.0,124.69,124.71,124.4,124.4,3949.0
2022-08-24 13:05:00,124.42,124.49,124.37,124.47,4799.0,124.42,124.49,124.37,124.47,4799.0
2022-08-24 13:10:00,124.53,124.59,124.3,124.3,2997.0,124.53,124.59,124.3,124.3,2997.0
2022-08-24 13:15:00,124.32,124.41,124.26,124.26,3717.0,124.32,124.41,124.26,124.26,3717.0
2022-08-24 13:20:00,124.31,124.33,124.21,124.26,2400.0,124.31,124.33,124.21,124.26,2400.0
2022-08-24 13:25:00,124.19,124.28,123.99,123.99,4351.0,124.19,124.28,123.99,123.99,4351.0
2022-08-24 13:30:00,124.05,124.08,123.82,123.82,7264.0,124.05,124.08,123.82,123.82,7264.0
2022-08-24 13:35:00,123.85,124.09,123.81,123.97,5534.0,123.85,124.09,123.81,123.97,5534.0
2022-08-24 13:40:00,123.97,124.15,123.97,124.0,15699.0,123.97,124.15,123.97,124.0,15699.0
2022-08-24 13:45:00,124.04,124.14,123.92,123.97,5654.0,124.04,124.14,123.92,123.97,5654.0
2022-08-24 13:50:00,123.91,124.08,123.91,124.0,3889.0,123.91,124.08,123.91,124.0,3889.0
2022-08-24 13:55:00,123.95,124.02,123.9,123.96,4962.0,123.95,124.02,123.9,123.96,4962.0
2022-08-24 14:00:00,124.0,124.09,123.95,124.03,4416.0,124.0,124.09,123.95,124.03,4416.0
2022-08-24 14:05:00,123.94,124.08,123.94,124.04,6671.0,123.94,124.08,123.94,124.04,6671.0
2022-08-24 14:10:00,124.05,124.07,123.9,123.95,5611.0,124.05,124.07,123.9,123.95,5611.0
2022-08-24 14:15:00,123.93,123.93,123.75,123.84,5250.0,123.93,123.93,123.75,123.84,5250.0
2022-08-24 14:20:00,123.81,123.83,123.66,123.81,4801.0,123.81,123.83,123.66,123.81,4801.0
2022-08-24 14:25:00,123.79,124.01,123.79,123.96,6721.0,123.79,124.01,123.79,123.96,6721.0
2022-08-24 14:30:00,123.97,124.03,123.85,123.89,7335.0,123.97,124.03,123.85,123.89,7335.0
2022-08-24 14:35:00,123.89,123.98,123.86,123.95,3922.0,123.89,123.98,123.86,123.95,3922.0
2022-08-24 14:40:00,123.95,124.05,123.9,123.95,6086.0,123.95,124.05,123.9,123.95,6086.0
2022-08-24 14:45:00,123.96,123.97,123.85,123.9,6528.0,123.96,123.97,123.85,123.9,6528.0
2022-08-24 14:50:00,123.9,123.95,123.9,123.91,3491.0,123.9,123.95,123.9,123.91,3491.0
2022-08-24 14:55:00,123.95,124.01,123.88,124.01,5552.0,123.95,124.01,123.88,124.01,5552.0
2022-08-24 15:00:00,124.0,124.06,123.91,124.05,7877.0,124.0,124.06,123.91,124.05,7877.0
2022-08-24 15:05:00,124.07,124.15,123.83,123.86,10704.0,124.07,124.15,123.83,123.86,10704.0
2022-08-24 15:10:00,123.83,123.86,123.71,123.72,12989.0,123.83,123.86,123.71,123.72,12989.0
2022-08-24 15:15:00,123.77,123.8,123.54,123.74,14618.0,123.77,123.8,123.54,123.74,14618.0
2022-08-24 15:20:00,123.74,123.88,123.69,123.84,6960.0,123.74,123.88,123.69,123.84,6960.0
2022-08-24 15:25:00,123.79,123.83,123.73,123.79,9866.0,123.79,123.83,123.73,123.79,9866.0
2022-08-24 15:30:00,123.79,123.92,123.7,123.77,17915.0,123.79,123.92,123.7,123.77,17915.0
2022-08-24 15:35:00,123.76,123.9,123.76,123.82,11186.0,123.76,123.9,123.76,123.82,11186.0
2022-08-24 15:40:00,123.78,123.86,123.66,123.81,21169.0,123.78,123.86,123.66,123.81,21169.0
2022-08-24 15:45:00,123.8,123.82,123.65,123.65,12528.0,123.8,123.82,123.65,123.65,12528.0
2022-08-24 15:50:00,123.67,123.68,123.45,123.46,25601.0,123.67,123.68,123.45,123.46,25601.0
2022-08-24 15:55:00,123.45,123.45,123.16,123.32,77238.0,123.45,123.45,123.16,123.32,77238.0
2022-08-25 09:30:00,123.46,123.9,123.45,123.81,14130.0,123.46,123.9,123.45,123.81,14130.0
2022-08-25 09:35:00,123.8,123.8,123.61,123.61,2926.0,123.8,123.8,123.61,123.61,2926.0
2022-08-25 09:40:00,123.61,123.61,123.26,123.5,5536.0,123.61,123.61,123.26,123.5,5536.0
2022-08-25 09:45:00,123.29,123.43,123.09,123.41,6330.0,123.29,123.43,123.09,123.41,6330.0
2022-08-25 09:50:00,123.41,123.5,123.09,123.42,7088.0,123.41,123.5,123.09,123.42,7088.0
2022-08-25 09:55:00,123.53,124.19,123.53,124.08,5700.0,123.53,124.19,123.53,124.08,5700.0
2022-08-25 10:00:00,124.12,124.48,124.08,124.22,7361.0,124.12,124.48,124.08,124.22,7361.0
2022-08-25 10:05:00,124.27,124.77,124.17,124.77,8920.0,124.27,124.77,124.17,124.77,8920.0
2022-08-25 10:10:00,124.81,124.81,124.48,124.58,4125.0,124.81,124.81,124.48,124.58,4125.0
2022-08-25 10:15:00,124.67,124.8,124.37,124.44,3524.0,124.67,124.8,124.37,124.44,3524.0
2022-08-25 10:20:00,124.45,124.63,124.45,124.63,3304.0,124.45,124.63,124.45,124.63,3304.0
2022-08-25 10:25:00,124.61,124.65,124.46,124.65,2900.0,124.61,124.65,124.46,124.65,2900.0
2022-08-25 10:30:00,124.68,124.8,124.63,124.65,3029.0,124.68,124.8,124.63,124.65,3029.0
2022-08-25 10:35:00,124.63,124.97,124.6,124.97,4344.0,124.63,124.97,124.6,124.97,4344.0
2022-08-25 10:40:00,124.95,125.15,124.92,124.98,5133.0,124.95,125.15,124.92,124.98,5133.0
2022-08-25 10:45:00,125.01,125.01,124.8,125.01,1584.0,125.01,125.01,124.8,125.01,1584.0
2022-08-25 10:50:00,125.0,125.07,124.77,124.83,4150.0,125.0,125.07,124.77,124.83,4150.0
2022-08-25 10:55:00,124.84,124.88,124.6,124.6,2542.0,124.84,124.88,124.6,124.6,2542.0
2022-08-25 11:00:00,124.52,124.52,124.29,124.33,4801.0,124.52,124.52,124.29,124.33,4801.0
2022-08-25 11:05:00,124.22,124.32,124.08,124.3,6187.0,124.22,124.32,124.08,124.3,6187.0
2022-08-25 11:10:00,124.32,124.35,124.17,124.23,2542.0,124.32,124.35,124.17,124.23,2542.0
2022-08-25 11:15:00,124.24,124.24,124.08,124.22,2917.0,124.24,124.24,124.08,124.22,2917.0
2022-08-25 11:20:00,124.23,124.31,123.9,123.9,7688.0,124.23,124.31,123.9,123.9,7688.0
2022-08-25 11:25:00,123.85,124.29,123.84,124.21,8806.0,123.85,124.29,123.84,124.21,8806.0
2022-08-25 11:30:00,124.2,124.56,124.2,124.55,5771.0,124.2,124.56,124.2,124.55,5771.0
2022-08-25 11:35:00,124.55,124.57,124.45,124.53,2801.0,124.55,124.57,124.45,124.53,2801.0
2022-08-25 11:40:00,124.53,124.55,124.37,124.5,9989.0,124.53,124.55,124.37,124.5,9989.0
2022-08-25 11:45:00,124.5,124.59,124.4,124.51,2900.0,124.5,124.59,124.4,124.51,2900.0
2022-08-25 11:50:00,124.49,124.5,124.4,124.5,1700.0,124.49,124.5,124.4,124.5,1700.0
2022-08-25 11:55:00,124.45,124.64,124.4,124.63,2412.0,124.45,124.64,124.4,124.63,2412.0
2022-08-25 12:00:00,124.62,124.64,124.44,124.5,2328.0,124.62,124.64,124.44,124.5,2328.0
2022-08-25 12:05:00,124.55,124.79,124.51,124.75,5800.0,124.55,124.79,124.51,124.75,5800.0
2022-08-25 12:10:00,124.8,124.84,124.45,124.45,4385.0,124.8,124.84,124.45,124.45,4385.0
2022-08-25 12:15:00,124.43,124.43,124.28,124.36,10011.0,124.43,124.43,124.28,124.36,10011.0
2022-08-25 12:20:00,124.38,124.4,124.27,124.33,1050.0,124.38,124.4,124.27,124.33,1050.0
2022-08-25 12:25:00,124.36,124.56,124.36,124.52,3338.0,124.36,124.56,124.36,124.52,3338.0
2022-08-25 12:30:00,124.49,124.58,124.43,124.54,2400.0,124.49,124.58,124.43,124.54,2400.0
2022-08-25 12:35:00,124.51,124.52,124.46,124.52,2660.0,124.51,124.52,124.46,124.52,2660.0
2022-08-25 12:40:00,124.5,124.5,124.44,124.48,4961.0,124.5,124.5,124.44,124.48,4961.0
2022-08-25 12:45:00,124.44,124.58,124.42,124.44,3800.0,124.44,124.58,124.42,124.44,3800.0
2022-08-25 12:50:00,124.6,124.63,124.55,124.63,900.0,124.6,124.63,124.55,124.63,900.0
2022-08-25 12:55:00,124.62,124.62,124.47,124.59,3603.0,124.62,124.62,124.47,124.59,3603.0
2022-08-25 13:00:00,124.57,124.68,124.57,124.58,3432.0,124.57,124.68,124.57,124.58,3432.0
2022-08-25 13:05:00,124.56,124.61,124.41,124.41,2700.0,124.56,124.61,124.41,124.41,2700.0
2022-08-25 13:10:00,124.41,124.57,124.41,124.44,3413.0,124.41,124.57,124.41,124.44,3413.0
2022-08-25 13:15:00,124.54,124.6,124.54,124.57,1100.0,124.54,124.6,124.54,124.57,1100.0
2022-08-25 13:20:00,124.56,124.82,124.56,124.82,900.0,124.56,124.82,124.56,124.82,900.0
2022-08-25 13:25:00,124.74,124.78,124.73,124.78,1600.0,124.74,124.78,124.73,124.78,1600.0
2022-08-25 13:30:00,124.72,124.8,124.68,124.8,1850.0,124.72,124.8,124.68,124.8,1850.0
2022-08-25 13:35:00,124.8,124.8,124.68,124.7,2967.0,124.8,124.8,124.68,124.7,2967.0
2022-08-25 13:40:00,124.72,124.78,124.69,124.69,1325.0,124.72,124.78,124.69,124.69,1325.0
2022-08-25 13:45:00,124.66,124.85,124.66,124.84,1674.0,124.66,124.85,124.66,124.84,1674.0
2022-08-25 13:50:00,124.8,124.8,124.72,124.76,800.0,124.8,124.8,124.72,124.76,800.0
2022-08-25 13:55:00,124.78,124.8,124.71,124.78,1382.0,124.78,124.8,124.71,124.78,1382.0
2022-08-25 14:00:00,124.76,124.89,124.71,124.76,2550.0,124.76,124.89,124.71,124.76,2550.0
2022-08-25 14:05:00,124.77,124.79,124.72,124.75,1700.0,124.77,124.79,124.72,124.75,1700.0
2022-08-25 14:10:00,124.76,124.84,124.76,124.82,1026.0,124.76,124.84,124.76,124.82,1026.0
2022-08-25 14:15:00,124.76,124.79,124.76,124.77,700.0,124.76,124.79,124.76,124.77,700.0
2022-08-25 14:20:00,124.75,124.81,124.73,124.73,800.0,124.75,124.81,124.73,124.73,800.0
2022-08-25 14:25:00,124.76,124.84,124.75,124.84,2900.0,124.76,124.84,124.75,124.84,2900.0
2022-08-25 14:30:00,124.82,124.86,124.8,124.85,1808.0,124.82,124.86,124.8,124.85,1808.0
2022-08-25 14:35:00,124.79,124.79,124.68,124.68,1398.0,124.79,124.79,124.68,124.68,1398.0
2022-08-25 14:40:00,124.57,124.6,124.56,124.6,800.0,124.57,124.6,124.56,124.6,800.0
2022-08-25 14:45:00,124.64,124.65,124.55,124.62,3511.0,124.64,124.65,124.55,124.62,3511.0
2022-08-25 14:50:00,124.62,124.62,124.48,124.55,3246.0,124.62,124.62,124.48,124.55,3246.0
2022-08-25 14:55:00,124.56,124.59,124.46,124.56,7145.0,124.56,124.59,124.46,124.56,7145.0
2022-08-25 15:00:00,124.51,124.62,124.47,124.58,6362.0,124.51,124.62,124.47,124.58,6362.0
2022-08-25 15:05:00,124.62,124.64,124.57,124.61,2573.0,124.62,124.64,124.57,124.61,2573.0
2022-08-25 15:10:00,124.61,124.72,124.58,124.72,4289.0,124.61,124.72,124.58,124.72,4289.0
2022-08-25 15:15:00,124.75,124.84,124.69,124.84,3400.0,124.75,124.84,124.69,124.84,3400.0
2022-08-25 15:20:00,124.83,124.93,124.82,124.9,4335.0,124.83,124.93,124.82,124.9,4335.0
2022-08-25 15:25:00,124.86,124.92,124.81,124.81,4452.0,124.86,124.92,124.81,124.81,4452.0
2022-08-25 15:30:00,124.79,124.85,124.72,124.77,11422.0,124.79,124.85,124.72,124.77,11422.0
2022-08-25 15:35:00,124.78,124.89,124.76,124.89,10409.0,124.78,124.89,124.76,124.89,10409.0
2022-08-25 15:40:00,124.86,125.08,124.86,125.02,9819.0,124.86,125.08,124.86,125.02,9819.0
2022-08-25 15:45:00,125.02,125.11,124.98,125.08,6715.0,125.02,125.11,124.98,125.08,6715.0
2022-08-25 15:50:00,125.11,125.4,125.06,125.4,18734.0,125.11,125.4,125.06,125.4,18734.0
2022-08-25 15:55:00,125.39,125.48,125.34,125.46,55822.0,125.39,125.48,125.34,125.46,55822.0
2022-08-26 09:30:00,128.16,128.16,126.98,127.93,91571.0,128.16,128.16,126.98,127.93,91571.0
2022-08-26 09:35:00,128.08,128.94,127.59,128.66,42305.0,128.08,128.94,127.59,128.66,42305.0
2022-08-26 09:40:00,128.68,129.44,127.96,128.33,38960.0,128.68,129.44,127.96,128.33,38960.0
2022-08-26 09:45:00,128.24,129.17,128.2,128.49,34522.0,128.24,129.17,128.2,128.49,34522.0
2022-08-26 09:50:00,128.4,128.64,128.03,128.38,17877.0,128.4,128.64,128.03,128.38,17877.0
2022-08-26 09:55:00,128.37,128.82,128.25,128.5,11775.0,128.37,128.82,128.25,128.5,11775.0
2022-08-26 10:00:00,128.5,128.61,127.36,127.61,54540.0,128.5,128.61,127.36,127.61,54540.0
2022-08-26 10:05:00,127.61,130.07,127.56,130.0,71879.0,127.61,130.07,127.56,130.0,71879.0
2022-08-26 10:10:00,129.94,130.45,129.55,130.32,36394.0,129.94,130.45,129.55,130.32,36394.0
2022-08-26 10:15:00,130.34,130.45,129.73,130.45,31096.0,130.34,130.45,129.73,130.45,31096.0
2022-08-26 10:20:00,130.44,130.44,127.89,127.9,36849.0,130.44,130.44,127.89,127.9,36849.0
2022-08-26 10:25:00,127.92,128.36,127.34,128.22,50161.0,127.92,128.36,127.34,128.22,50161.0
2022-08-26 10:30:00,128.21,128.5,127.72,128.46,27147.0,128.21,128.5,127.72,128.46,27147.0
2022-08-26 10:35:00,128.49,128.6,127.58,127.89,9668.0,128.49,128.6,127.58,127.89,9668.0
2022-08-26 10:40:00,127.89,128.2,127.81,128.17,20549.0,127.89,128.2,127.81,128.17,20549.0
2022-08-26 10:45:00,128.18,128.73,128.02,128.46,19800.0,128.18,128.73,128.02,128.46,19800.0
2022-08-26 10:50:00,128.47,128.52,128.03,128.38,31154.0,128.47,128.52,128.03,128.38,31154.0
2022-08-26 10:55:00,128.3,129.03,128.25,128.98,37811.0,128.3,129.03,128.25,128.98,37811.0
2022-08-26 11:00:00,128.98,129.26,128.75,128.97,26294.0,128.98,129.26,128.75,128.97,26294.0
2022-08-26 11:05:00,128.86,129.19,128.19,128.55,15923.0,128.86,129.19,128.19,128.55,15923.0
2022-08-26 11:10:00,128.54,128.54,127.88,128.4,23329.0,128.54,128.54,127.88,128.4,23329.0
2022-08-26 11:15:00,128.4,128.4,127.53,127.74,26067.0,128.4,128.4,127.53,127.74,26067.0
2022-08-26 11:20:00,127.71,128.16,127.62,128.12,15704.0,127.71,128.16,127.62,128.12,15704.0
2022-08-26 11:25:00,128.02,128.09,127.65,128.09,13466.0,128.02,128.09,127.65,128.09,13466.0
2022-08-26 11:30:00,128.19,128.45,127.92,127.92,6349.0,128.19,128.45,127.92,127.92,6349.0
2022-08-26 11:35:00,127.95,128.22,127.84,128.22,6407.0,127.95,128.22,127.84,128.22,6407.0
2022-08-26 11:40:00,128.24,128.38,127.89,128.11,16964.0,128.24,128.38,127.89,128.11,16964.0
2022-08-26 11:45:00,128.12,128.41,128.12,128.39,7483.0,128.12,128.41,128.12,128.39,7483.0
2022-08-26 11:50:00,128.45,128.67,128.4,128.67,15660.0,128.45,128.67,128.4,128.67,15660.0
2022-08-26 11:55:00,128.61,128.63,127.93,127.98,15324.0,128.61,128.63,127.93,127.98,15324.0
2022-08-26 12:00:00,128.02,128.14,127.48,127.49,4061.0,128.02,128.14,127.48,127.49,4061.0
2022-08-26 12:05:00,127.6,127.69,127.48,127.57,4709.0,127.6,127.69,127.48,127.57,4709.0
2022-08-26 12:10:00,127.5,127.69,127.49,127.69,8942.0,127.5,127.69,127.49,127.69,8942.0
2022-08-26 12:15:00,127.67,127.79,127.52,127.76,10378.0,127.67,127.79,127.52,127.76,10378.0
2022-08-26 12:20:00,127.78,127.8,127.6,127.79,4263.0,127.78,127.8,127.6,127.79,4263.0
2022-08-26 12:25:00,127.78,127.98,127.78,127.96,4051.0,127.78,127.98,127.78,127.96,4051.0
2022-08-26 12:30:00,127.94,128.01,127.79,127.9,6259.0,127.94,128.01,127.79,127.9,6259.0
2022-08-26 12:35:00,127.86,128.15,127.86,128.07,5718.0,127.86,128.15,127.86,128.07,5718.0
2022-08-26 12:40:00,128.04,128.27,128.04,128.06,9587.0,128.04,128.27,128.04,128.06,9587.0
2022-08-26 12:45:00,128.06,128.42,128.05,128.42,9687.0,128.06,128.42,128.05,128.42,9687.0
2022-08-26 12:50:00,128.41,128.54,128.27,128.4,23235.0,128.41,128.54,128.27,128.4,23235.0
2022-08-26 12:55:00,128.43,128.56,128.37,128.55,11826.0,128.43,128.56,128.37,128.55,11826.0
2022-08-26 13:00:00,128.48,128.56,128.41,128.5,4936.0,128.48,128.56,128.41,128.5,4936.0
2022-08-26 13:05:00,128.56,128.56,128.41,128.41,3230.0,128.56,128.56,128.41,128.41,3230.0
2022-08-26 13:10:00,128.45,128.45,128.01,128.04,5147.0,128.45,128.45,128.01,128.04,5147.0
2022-08-26 13:15:00,128.06,128.15,128.0,128.03,3857.0,128.06,128.15,128.0,128.03,3857.0
2022-08-26 13:20:00,128.1,128.1,127.93,128.02,3957.0,128.1,128.1,127.93,128.02,3957.0
2022-08-26 13:25:00,127.99,127.99,127.71,127.84,31633.0,127.99,127.99,127.71,127.84,31633.0
2022-08-26 13:30:00,127.82,127.82,127.57,127.75,5164.0,127.82,127.82,127.57,127.75,5164.0
2022-08-26 13:35:00,127.75,127.85,127.72,127.73,2824.0,127.75,127.85,127.72,127.73,2824.0
2022-08-26 13:40:00,127.72,127.83,127.66,127.8,5140.0,127.72,127.83,127.66,127.8,5140.0
2022-08-26 13:45:00,127.77,127.79,127.61,127.66,4475.0,127.77,127.79,127.61,127.66,4475.0
2022-08-26 13:50:00,127.63,127.75,127.55,127.75,4962.0,127.63,127.75,127.55,127.75,4962.0
2022-08-26 13:55:00,127.76,127.77,127.66,127.76,4330.0,127.76,127.77,127.66,127.76,4330.0
2022-08-26 14:00:00,127.75,127.78,127.68,127.77,3900.0,127.75,127.78,127.68,127.77,3900.0
2022-08-26 14:05:00,127.82,127.85,127.72,127.79,4458.0,127.82,127.85,127.72,127.79,4458.0
2022-08-26 14:10:00,127.79,127.95,127.74,127.95,11050.0,127.79,127.95,127.74,127.95,11050.0
2022-08-26 14:15:00,127.94,127.95,127.59,127.78,12984.0,127.94,127.95,127.59,127.78,12984.0
2022-08-26 14:20:00,127.76,127.85,127.71,127.78,5790.0,127.76,127.85,127.71,127.78,5790.0
2022-08-26 14:25:00,127.78,127.83,127.69,127.75,3800.0,127.78,127.83,127.69,127.75,3800.0
2022-08-26 14:30:00,127.77,127.83,127.72,127.78,9152.0,127.77,127.83,127.72,127.78,9152.0
2022-08-26 14:35:00,127.8,127.91,127.74,127.87,7058.0,127.8,127.91,127.74,127.87,7058.0
2022-08-26 14:40:00,127.89,127.91,127.75,127.8,3865.0,127.89,127.91,127.75,127.8,3865.0
2022-08-26 14:45:00,127.81,127.87,127.66,127.81,6410.0,127.81,127.87,127.66,127.81,6410.0
2022-08-26 14:50:00,127.78,127.8,127.69,127.72,6460.0,127.78,127.8,127.69,127.72,6460.0
2022-08-26 14:55:00,127.68,127.71,127.54,127.54,7894.0,127.68,127.71,127.54,127.54,7894.0
2022-08-26 15:00:00,127.53,127.68,127.44,127.66,9674.0,127.53,127.68,127.44,127.66,9674.0
2022-08-26 15:05:00,127.69,127.71,127.46,127.56,10492.0,127.69,127.71,127.46,127.56,10492.0
2022-08-26 15:10:00,127.59,127.59,127.41,127.59,5275.0,127.59,127.59,127.41,127.59,5275.0
2022-08-26 15:15:00,127.57,127.68,127.48,127.65,3930.0,127.57,127.68,127.48,127.65,3930.0
2022-08-26 15:20:00,127.67,127.7,127.55,127.55,4233.0,127.67,127.7,127.55,127.55,4233.0
2022-08-26 15:25:00,127.56,127.66,127.49,127.54,6768.0,127.56,127.66,127.49,127.54,6768.0
2022-08-26 15:30:00,127.51,127.77,127.45,127.64,42321.0,127.51,127.77,127.45,127.64,42321.0
2022-08-26 15:35:00,127.63,127.7,127.39,127.44,6901.0,127.63,127.7,127.39,127.44,6901.0
2022-08-26 15:40:00,127.44,127.47,127.11,127.21,20113.0,127.44,127.47,127.11,127.21,20113.0
2022-08-26 15:45:00,127.22,127.31,127.07,127.07,24158.0,127.22,127.31,127.07,127.07,24158.0
2022-08-26 15:50:00,127.11,127.44,127.08,127.29,60112.0,127.11,127.44,127.08,127.29,60112.0
2022-08-26 15:55:00,127.31,127.53,127.29,127.46,139584.0,127.31,127.53,127.29,127.46,139584.0
2022-08-29 09:30:00,124.54,125.78,124.11,124.34,51510.0,124.54,125.78,124.11,124.34,51510.0
2022-08-29 09:35:00,124.53,125.09,124.33,124.91,19436.0,124.53,125.09,124.33,124.91,19436.0
2022-08-29 09:40:00,124.95,125.15,123.56,123.59,26439.0,124.95,125.15,123.56,123.59,26439.0
2022-08-29 09:45:00,123.54,123.54,121.91,121.96,25821.0,123.54,123.54,121.91,121.96,25821.0
2022-08-29 09:50:00,122.0,122.88,121.96,122.62,27015.0,122.0,122.88,121.96,122.62,27015.0
2022-08-29 09:55:00,122.68,122.83,121.54,121.67,44420.0,122.68,122.83,121.54,121.67,44420.0
2022-08-29 10:00:00,121.55,122.25,121.31,122.25,45483.0,121.55,122.25,121.31,122.25,45483.0
2022-08-29 10:05:00,122.34,123.1,121.93,123.1,37654.0,122.34,123.1,121.93,123.1,37654.0
2022-08-29 10:10:00,123.16,124.65,123.09,124.65,42276.0,123.16,124.65,123.09,124.65,42276.0
2022-08-29 10:15:00,124.68,125.54,124.53,125.54,23779.0,124.68,125.54,124.53,125.54,23779.0
2022-08-29 10:20:00,125.58,126.05,125.42,125.96,40315.0,125.58,126.05,125.42,125.96,40315.0
2022-08-29 10:25:00,125.89,125.9,124.85,124.99,22533.0,125.89,125.9,124.85,124.99,22533.0
2022-08-29 10:30:00,124.93,125.16,124.44,124.66,12838.0,124.93,125.16,124.44,124.66,12838.0
2022-08-29 10:35:00,124.66,124.71,124.03,124.07,11942.0,124.66,124.71,124.03,124.07,11942.0
2022-08-29 10:40:00,124.06,124.35,124.05,124.27,16699.0,124.06,124.35,124.05,124.27,16699.0
2022-08-29 10:45:00,124.27,124.32,123.82,124.07,8680.0,124.27,124.32,123.82,124.07,8680.0
2022-08-29 10:50:00,124.07,124.07,123.21,123.38,12630.0,124.07,124.07,123.21,123.38,12630.0
2022-08-29 10:55:00,123.46,123.52,123.36,123.38,4586.0,123.46,123.52,123.36,123.38,4586.0
2022-08-29 11:00:00,123.38,123.64,123.34,123.59,7371.0,123.38,123.64,123.34,123.59,7371.0
2022-08-29 11:05:00,123.59,123.84,123.35,123.58,13855.0,123.59,123.84,123.35,123.58,13855.0
2022-08-29 11:10:00,123.61,123.73,123.41,123.61,9699.0,123.61,123.73,123.41,123.61,9699.0
2022-08-29 11:15:00,123.7,123.72,123.48,123.66,8291.0,123.7,123.72,123.48,123.66,8291.0
2022-08-29 11:20:00,123.59,123.64,123.42,123.54,8730.0,123.59,123.64,123.42,123.54,8730.0
2022-08-29 11:25:00,123.48,123.55,123.26,123.32,6003.0,123.48,123.55,123.26,123.32,6003.0
2022-08-29 11:30:00,123.43,123.65,123.21,123.51,7063.0,123.43,123.65,123.21,123.51,7063.0
2022-08-29 11:35:00,123.49,123.92,123.39,123.72,8431.0,123.49,123.92,123.39,123.72,8431.0
2022-08-29 11:40:00,123.75,124.08,123.7,123.7,16726.0,123.75,124.08,123.7,123.7,16726.0
2022-08-29 11:45:00,123.68,123.99,123.67,123.9,7517.0,123.68,123.99,123.67,123.9,7517.0
2022-08-29 11:50:00,123.89,124.01,123.79,124.01,5185.0,123.89,124.01,123.79,124.01,5185.0
2022-08-29 11:55:00,124.01,124.02,123.73,123.75,7105.0,124.01,124.02,123.73,123.75,7105.0
2022-08-29 12:00:00,123.81,124.37,123.8,124.37,7774.0,123.81,124.37,123.8,124.37,7774.0
2022-08-29 12:05:00,124.37,124.51,124.3,124.5,6984.0,124.37,124.51,124.3,124.5,6984.0
2022-08-29 12:10:00,124.56,124.74,124.52,124.52,7379.0,124.56,124.74,124.52,124.52,7379.0
2022-08-29 12:15:00,124.5,124.58,124.4,124.4,3350.0,124.5,124.58,124.4,124.4,3350.0
2022-08-29 12:20:00,124.4,124.42,124.21,124.21,1800.0,124.4,124.42,124.21,124.21,1800.0
2022-08-29 12:25:00,124.23,124.39,124.2,124.2,5300.0,124.23,124.39,124.2,124.2,5300.0
2022-08-29 12:30:00,124.16,124.16,123.9,123.92,3188.0,124.16,124.16,123.9,123.92,3188.0
2022-08-29 12:35:00,123.87,123.88,123.7,123.79,2803.0,123.87,123.88,123.7,123.79,2803.0
2022-08-29 12:40:00,123.88,123.94,123.71,123.81,3308.0,123.88,123.94,123.71,123.81,3308.0
2022-08-29 12:45:00,123.81,124.07,123.81,124.07,4687.0,123.81,124.07,123.81,124.07,4687.0
2022-08-29 12:50:00,124.08,124.35,124.05,124.3,3918.0,124.08,124.35,124.05,124.3,3918.0
2022-08-29 12:55:00,124.26,124.3,124.12,124.2,3965.0,124.26,124.3,124.12,124.2,3965.0
2022-08-29 13:00:00,124.2,124.49,124.2,124.35,7606.0,124.2,124.49,124.2,124.35,7606.0
2022-08-29 13:05:00,124.37,124.73,124.34,124.69,8416.0,124.37,124.73,124.34,124.69,8416.0
2022-08-29 13:10:00,124.64,124.7,124.47,124.55,5561.0,124.64,124.7,124.47,124.55,5561.0
2022-08-29 13:15:00,124.5,124.5,124.1,124.15,4186.0,124.5,124.5,124.1,124.15,4186.0
2022-08-29 13:20:00,124.22,124.33,124.21,124.28,1906.0,124.22,124.33,124.21,124.28,1906.0
2022-08-29 13:25:00,124.27,124.4,124.21,124.4,3371.0,124.27,124.4,124.21,124.4,3371.0
2022-08-29 13:30:00,124.39,124.45,124.29,124.43,5754.0,124.39,124.45,124.29,124.43,5754.0
2022-08-29 13:35:00,124.4,124.4,124.27,124.38,4169.0,124.4,124.4,124.27,124.38,4169.0
2022-08-29 13:40:00,124.39,124.7,124.39,124.59,9679.0,124.39,124.7,124.39,124.59,9679.0
2022-08-29 13:45:00,124.68,124.74,124.3,124.38,4391.0,124.68,124.74,124.3,124.38,4391.0
2022-08-29 13:50:00,124.4,124.6,124.36,124.52,2869.0,124.4,124.6,124.36,124.52,2869.0
2022-08-29 13:55:00,124.52,124.77,124.52,124.77,3800.0,124.52,124.77,124.52,124.77,3800.0
2022-08-29 14:00:00,124.72,124.74,124.55,124.74,7484.0,124.72,124.74,124.55,124.74,7484.0
2022-08-29 14:05:00,124.77,124.91,124.77,124.84,3053.0,124.77,124.91,124.77,124.84,3053.0
2022-08-29 14:10:00,124.84,124.87,124.66,124.67,4352.0,124.84,124.87,124.66,124.67,4352.0
2022-08-29 14:15:00,124.65,124.65,124.19,124.26,4422.0,124.65,124.65,124.19,124.26,4422.0
2022-08-29 14:20:00,124.26,124.26,124.07,124.13,1800.0,124.26,124.26,124.07,124.13,1800.0
2022-08-29 14:25:00,124.14,124.18,124.04,124.09,4285.0,124.14,124.18,124.04,124.09,4285.0
2022-08-29 14:30:00,124.07,124.28,124.07,124.2,4975.0,124.07,124.28,124.07,124.2,4975.0
2022-08-29 14:35:00,124.24,124.41,124.24,124.31,5783.0,124.24,124.41,124.24,124.31,5783.0
2022-08-29 14:40:00,124.37,124.46,124.36,124.39,4489.0,124.37,124.46,124.36,124.39,4489.0
2022-08-29 14:45:00,124.41,124.47,124.31,124.37,4714.0,124.41,124.47,124.31,124.37,4714.0
2022-08-29 14:50:00,124.38,124.5,124.35,124.4,4607.0,124.38,124.5,124.35,124.4,4607.0
2022-08-29 14:55:00,124.4,124.56,124.24,124.56,7965.0,124.4,124.56,124.24,124.56,7965.0
2022-08-29 15:00:00,124.56,124.62,124.42,124.45,13815.0,124.56,124.62,124.42,124.45,13815.0
2022-08-29 15:05:00,124.45,124.45,124.16,124.21,2411.0,124.45,124.45,124.16,124.21,2411.0
2022-08-29 15:10:00,124.25,124.47,124.24,124.43,3900.0,124.25,124.47,124.24,124.43,3900.0
2022-08-29 15:15:00,124.42,124.51,124.3,124.31,5685.0,124.42,124.51,124.3,124.31,5685.0
2022-08-29 15:20:00,124.26,124.31,124.17,124.18,4450.0,124.26,124.31,124.17,124.18,4450.0
2022-08-29 15:25:00,124.15,124.16,124.01,124.08,5922.0,124.15,124.16,124.01,124.08,5922.0
2022-08-29 15:30:00,124.08,124.09,123.83,123.95,16410.0,124.08,124.09,123.83,123.95,16410.0
2022-08-29 15:35:00,123.97,124.16,123.79,124.16,19030.0,123.97,124.16,123.79,124.16,19030.0
2022-08-29 15:40:00,124.13,124.13,123.94,124.04,15395.0,124.13,124.13,123.94,124.04,15395.0
2022-08-29 15:45:00,124.01,124.05,123.79,123.83,19450.0,124.01,124.05,123.79,123.83,19450.0
2022-08-29 15:50:00,123.81,123.82,123.26,123.29,41977.0,123.81,123.82,123.26,123.29,41977.0
2022-08-29 15:55:00,123.26,123.33,122.85,122.89,99854.0,123.26,123.33,122.85,122.89,99854.0
2022-08-30 09:30:00,124.14,124.51,123.23,123.82,29487.0,124.14,124.51,123.23,123.82,29487.0
2022-08-30 09:35:00,123.66,124.25,123.65,123.86,5423.0,123.66,124.25,123.65,123.86,5423.0
2022-08-30 09:40:00,124.0,124.0,123.57,123.57,2040.0,124.0,124.0,123.57,123.57,2040.0
2022-08-30 09:45:00,123.2,123.39,123.12,123.39,2696.0,123.2,123.39,123.12,123.39,2696.0
2022-08-30 09:50:00,123.49,123.56,123.3,123.43,3226.0,123.49,123.56,123.3,123.43,3226.0
2022-08-30 09:55:00,123.34,123.75,123.2,123.66,7771.0,123.34,123.75,123.2,123.66,7771.0
2022-08-30 10:00:00,123.43,123.47,123.2,123.2,3360.0,123.43,123.47,123.2,123.2,3360.0
2022-08-30 10:05:00,123.28,123.29,122.68,122.82,6322.0,123.28,123.29,122.68,122.82,6322.0
2022-08-30 10:10:00,122.82,123.05,122.72,123.05,8645.0,122.82,123.05,122.72,123.05,8645.0
2022-08-30 10:15:00,122.96,123.09,122.82,123.04,10442.0,122.96,123.09,122.82,123.04,10442.0
2022-08-30 10:20:00,123.18,123.18,122.45,122.64,8735.0,123.18,123.18,122.45,122.64,8735.0
2022-08-30 10:25:00,122.64,122.94,122.59,122.83,4900.0,122.64,122.94,122.59,122.83,4900.0
2022-08-30 10:30:00,122.82,122.91,122.09,122.18,6652.0,122.82,122.91,122.09,122.18,6652.0
2022-08-30 10:35:00,122.13,122.41,121.99,122.37,6290.0,122.13,122.41,121.99,122.37,6290.0
2022-08-30 10:40:00,122.36,122.46,122.17,122.17,9208.0,122.36,122.46,122.17,122.17,9208.0
2022-08-30 10:45:00,122.12,122.19,121.99,122.13,6544.0,122.12,122.19,121.99,122.13,6544.0
2022-08-30 10:50:00,122.11,122.25,121.97,122.14,7319.0,122.11,122.25,121.97,122.14,7319.0
2022-08-30 10:55:00,122.2,122.57,122.08,122.56,14521.0,122.2,122.57,122.08,122.56,14521.0
2022-08-30 11:00:00,122.57,122.75,122.38,122.66,10400.0,122.57,122.75,122.38,122.66,10400.0
2022-08-30 11:05:00,122.69,122.9,122.57,122.6,8440.0,122.69,122.9,122.57,122.6,8440.0
2022-08-30 11:10:00,122.62,122.77,122.37,122.44,7500.0,122.62,122.77,122.37,122.44,7500.0
2022-08-30 11:15:00,122.41,122.67,122.37,122.65,5408.0,122.41,122.67,122.37,122.65,5408.0
2022-08-30 11:20:00,122.67,122.69,122.45,122.59,6522.0,122.67,122.69,122.45,122.59,6522.0
2022-08-30 11:25:00,122.56,122.87,122.52,122.73,4713.0,122.56,122.87,122.52,122.73,4713.0
2022-08-30 11:30:00,122.71,123.21,122.7,123.21,4752.0,122.71,123.21,122.7,123.21,4752.0
2022-08-30 11:35:00,123.11,123.23,122.81,122.92,6206.0,123.11,123.23,122.81,122.92,6206.0
2022-08-30 11:40:00,122.87,122.97,122.63,122.97,5777.0,122.87,122.97,122.63,122.97,5777.0
2022-08-30 11:45:00,122.9,122.9,122.61,122.61,4615.0,122.9,122.9,122.61,122.61,4615.0
2022-08-30 11:50:00,122.69,122.96,122.68,122.96,5271.0,122.69,122.96,122.68,122.96,5271.0
2022-08-30 11:55:00,122.94,122.99,122.67,122.71,8904.0,122.94,122.99,122.67,122.71,8904.0
2022-08-30 12:00:00,122.84,123.12,122.82,122.9,7366.0,122.84,123.12,122.82,122.9,7366.0
2022-08-30 12:05:00,122.94,123.14,122.91,123.04,6118.0,122.94,123.14,122.91,123.04,6118.0
2022-08-30 12:10:00,123.09,123.37,123.06,123.33,5427.0,123.09,123.37,123.06,123.33,5427.0
2022-08-30 12:15:00,123.35,123.61,123.33,123.37,5374.0,123.35,123.61,123.33,123.37,5374.0
2022-08-30 12:20:00,123.31,123.34,123.23,123.25,3300.0,123.31,123.34,123.23,123.25,3300.0
2022-08-30 12:25:00,123.17,123.27,122.97,123.27,4214.0,123.17,123.27,122.97,123.27,4214.0
2022-08-30 12:30:00,123.33,123.33,123.0,123.0,2118.0,123.33,123.33,123.0,123.0,2118.0
2022-08-30 12:35:00,122.98,123.06,122.85,122.95,4725.0,122.98,123.06,122.85,122.95,4725.0
2022-08-30 12:40:00,122.98,123.06,122.76,122.79,3971.0,122.98,123.06,122.76,122.79,3971.0
2022-08-30 12:45:00,122.77,122.82,122.64,122.78,4138.0,122.77,122.82,122.64,122.78,4138.0
2022-08-30 12:50:00,122.77,122.94,122.75,122.94,3794.0,122.77,122.94,122.75,122.94,3794.0
2022-08-30 12:55:00,122.9,122.94,122.82,122.82,2740.0,122.9,122.94,122.82,122.82,2740.0
2022-08-30 13:00:00,122.79,122.94,122.75,122.84,7197.0,122.79,122.94,122.75,122.84,7197.0
2022-08-30 13:05:00,122.85,122.92,122.63,122.63,6109.0,122.85,122.92,122.63,122.63,6109.0
2022-08-30 13:10:00,122.62,122.66,122.39,122.5,5036.0,122.62,122.66,122.39,122.5,5036.0
2022-08-30 13:15:00,122.45,122.48,122.24,122.24,3000.0,122.45,122.48,122.24,122.24,3000.0
2022-08-30 13:20:00,122.24,122.26,122.01,122.07,5800.0,122.24,122.26,122.01,122.07,5800.0
2022-08-30 13:25:00,122.08,122.34,122.08,122.31,7713.0,122.08,122.34,122.08,122.31,7713.0
2022-08-30 13:30:00,122.3,122.44,122.29,122.36,1841.0,122.3,122.44,122.29,122.36,1841.0
2022-08-30 13:35:00,122.34,122.34,122.25,122.27,3122.0,122.34,122.34,122.25,122.27,3122.0
2022-08-30 13:40:00,122.29,122.29,121.99,121.99,3179.0,122.29,122.29,121.99,121.99,3179.0
2022-08-30 13:45:00,121.98,122.32,121.94,122.29,3759.0,121.98,122.32,121.94,122.29,3759.0
2022-08-30 13:50:00,122.3,122.88,122.29,122.63,28595.0,122.3,122.88,122.29,122.63,28595.0
2022-08-30 13:55:00,122.63,122.65,122.48,122.54,3146.0,122.63,122.65,122.48,122.54,3146.0
2022-08-30 14:00:00,122.48,122.55,122.35,122.48,3059.0,122.48,122.55,122.35,122.48,3059.0
2022-08-30 14:05:00,122.48,122.52,122.36,122.41,2737.0,122.48,122.52,122.36,122.41,2737.0
2022-08-30 14:10:00,122.44,122.6,122.43,122.45,3895.0,122.44,122.6,122.43,122.45,3895.0
2022-08-30 14:15:00,122.46,122.51,122.4,122.4,3464.0,122.46,122.51,122.4,122.4,3464.0
2022-08-30 14:20:00,122.43,122.44,122.3,122.41,1700.0,122.43,122.44,122.3,122.41,1700.0
2022-08-30 14:25:00,122.36,122.36,122.19,122.31,3875.0,122.36,122.36,122.19,122.31,3875.0
2022-08-30 14:30:00,122.34,122.64,122.32,122.64,4157.0,122.34,122.64,122.32,122.64,4157.0
2022-08-30 14:35:00,122.61,122.63,122.44,122.57,3088.0,122.61,122.63,122.44,122.57,3088.0
2022-08-30 14:40:00,122.62,122.62,122.44,122.46,3601.0,122.62,122.62,122.44,122.46,3601.0
2022-08-30 14:45:00,122.54,122.61,122.44,122.52,2380.0,122.54,122.61,122.44,122.52,2380.0
2022-08-30 14:50:00,122.51,122.56,122.41,122.51,3950.0,122.51,122.56,122.41,122.51,3950.0
2022-08-30 14:55:00,122.52,122.69,122.42,122.64,4055.0,122.52,122.69,122.42,122.64,4055.0
2022-08-30 15:00:00,122.66,122.99,122.64,122.91,6562.0,122.66,122.99,122.64,122.91,6562.0
2022-08-30 15:05:00,122.96,123.2,122.96,123.2,3827.0,122.96,123.2,122.96,123.2,3827.0
2022-08-30 15:10:00,123.17,123.39,123.16,123.32,3786.0,123.17,123.39,123.16,123.32,3786.0
2022-08-30 15:15:00,123.4,123.4,123.09,123.23,6364.0,123.4,123.4,123.09,123.23,6364.0
2022-08-30 15:20:00,123.17,123.18,123.0,123.16,5582.0,123.17,123.18,123.0,123.16,5582.0
2022-08-30 15:25:00,123.14,123.17,122.96,123.01,5772.0,123.14,123.17,122.96,123.01,5772.0
2022-08-30 15:30:00,122.98,123.02,122.79,122.94,8113.0,122.98,123.02,122.79,122.94,8113.0
2022-08-30 15:35:00,123.01,123.12,122.98,123.11,7501.0,123.01,123.12,122.98,123.11,7501.0
2022-08-30 15:40:00,123.1,123.28,123.1,123.16,7962.0,123.1,123.28,123.1,123.16,7962.0
2022-08-30 15:45:00,123.21,123.25,122.79,122.87,16325.0,123.21,123.25,122.79,122.87,16325.0
2022-08-30 15:50:00,122.87,123.11,122.81,122.86,20764.0,122.87,123.11,122.81,122.86,20764.0
2022-08-30 15:55:00,122.91,123.25,122.83,123.04,64502.0,122.91,123.25,122.83,123.04,64502.0
2022-08-31 09:30:00,124.42,125.0,124.19,124.75,14025.0,124.42,125.0,124.19,124.75,14025.0
2022-08-31 09:35:00,124.67,124.99,124.16,124.99,7858.0,124.67,124.99,124.16,124.99,7858.0
2022-08-31 09:40:00,125.15,125.65,125.07,125.65,7707.0,125.15,125.65,125.07,125.65,7707.0
2022-08-31 09:45:00,125.55,125.61,125.04,125.26,3658.0,125.55,125.61,125.04,125.26,3658.0
2022-08-31 09:50:00,125.28,125.68,125.21,125.48,9401.0,125.28,125.68,125.21,125.48,9401.0
2022-08-31 09:55:00,125.41,125.47,124.91,124.93,4143.0,125.41,125.47,124.91,124.93,4143.0
2022-08-31 10:00:00,124.84,124.87,124.36,124.87,10649.0,124.84,124.87,124.36,124.87,10649.0
2022-08-31 10:05:00,124.85,124.9,124.5,124.53,2964.0,124.85,124.9,124.5,124.53,2964.0
2022-08-31 10:10:00,124.5,124.73,124.41,124.49,5386.0,124.5,124.73,124.41,124.49,5386.0
2022-08-31 10:15:00,124.36,124.45,123.97,124.18,7641.0,124.36,124.45,123.97,124.18,7641.0
2022-08-31 10:20:00,124.28,124.28,123.64,123.84,62167.0,124.28,124.28,123.64,123.84,62167.0
2022-08-31 10:25:00,123.84,124.1,123.45,123.67,13015.0,123.84,124.1,123.45,123.67,13015.0
2022-08-31 10:30:00,123.62,123.86,123.5,123.86,3984.0,123.62,123.86,123.5,123.86,3984.0
2022-08-31 10:35:00,123.84,123.92,123.52,123.54,4700.0,123.84,123.92,123.52,123.54,4700.0
2022-08-31 10:40:00,123.48,123.76,123.41,123.72,3913.0,123.48,123.76,123.41,123.72,3913.0
2022-08-31 10:45:00,123.78,123.91,123.59,123.91,4729.0,123.78,123.91,123.59,123.91,4729.0
2022-08-31 10:50:00,123.86,123.92,123.5,123.58,3534.0,123.86,123.92,123.5,123.58,3534.0
2022-08-31 10:55:00,123.61,123.61,123.05,123.05,4343.0,123.61,123.61,123.05,123.05,4343.0
2022-08-31 11:00:00,122.91,122.94,122.62,122.78,2808.0,122.91,122.94,122.62,122.78,2808.0
2022-08-31 11:05:00,122.67,122.67,122.28,122.41,6437.0,122.67,122.67,122.28,122.41,6437.0
2022-08-31 11:10:00,122.39,122.7,122.32,122.7,6838.0,122.39,122.7,122.32,122.7,6838.0
2022-08-31 11:15:00,122.66,122.69,122.36,122.64,3227.0,122.66,122.69,122.36,122.64,3227.0
2022-08-31 11:20:00,122.71,122.79,122.49,122.62,6749.0,122.71,122.79,122.49,122.62,6749.0
2022-08-31 11:25:00,122.6,122.67,122.44,122.5,3547.0,122.6,122.67,122.44,122.5,3547.0
2022-08-31 11:30:00,122.44,122.69,122.44,122.65,4378.0,122.44,122.69,122.44,122.65,4378.0
2022-08-31 11:35:00,122.63,122.98,122.61,122.87,4048.0,122.63,122.98,122.61,122.87,4048.0
2022-08-31 11:40:00,122.87,122.87,122.69,122.87,4396.0,122.87,122.87,122.69,122.87,4396.0
2022-08-31 11:45:00,122.84,123.19,122.83,123.19,9081.0,122.84,123.19,122.83,123.19,9081.0
2022-08-31 11:50:00,123.19,123.31,123.15,123.26,9115.0,123.19,123.31,123.15,123.26,9115.0
2022-08-31 11:55:00,123.34,123.47,123.34,123.38,5761.0,123.34,123.47,123.34,123.38,5761.0
2022-08-31 12:00:00,123.33,123.37,123.01,123.02,5542.0,123.33,123.37,123.01,123.02,5542.0
2022-08-31 12:05:00,123.03,123.1,122.94,122.94,6806.0,123.03,123.1,122.94,122.94,6806.0
2022-08-31 12:10:00,122.92,123.03,122.85,122.93,2754.0,122.92,123.03,122.85,122.93,2754.0
2022-08-31 12:15:00,122.95,123.03,122.78,122.82,2381.0,122.95,123.03,122.78,122.82,2381.0
2022-08-31 12:20:00,122.83,122.83,122.68,122.69,1634.0,122.83,122.83,122.68,122.69,1634.0
2022-08-31 12:25:00,122.73,122.87,122.69,122.87,3405.0,122.73,122.87,122.69,122.87,3405.0
2022-08-31 12:30:00,122.88,123.24,122.88,123.24,11056.0,122.88,123.24,122.88,123.24,11056.0
2022-08-31 12:35:00,123.25,123.3,123.21,123.23,4242.0,123.25,123.3,123.21,123.23,4242.0
2022-08-31 12:40:00,123.24,123.24,122.91,123.05,7866.0,123.24,123.24,122.91,123.05,7866.0
2022-08-31 12:45:00,123.01,123.06,122.91,123.06,1965.0,123.01,123.06,122.91,123.06,1965.0
2022-08-31 12:50:00,123.09,123.09,123.0,123.04,2500.0,123.09,123.09,123.0,123.04,2500.0
2022-08-31 12:55:00,123.01,123.12,122.97,123.12,2862.0,123.01,123.12,122.97,123.12,2862.0
2022-08-31 13:00:00,123.13,123.2,123.08,123.15,5610.0,123.13,123.2,123.08,123.15,5610.0
2022-08-31 13:05:00,123.15,123.16,123.08,123.14,3000.0,123.15,123.16,123.08,123.14,3000.0
2022-08-31 13:10:00,123.13,123.19,123.09,123.09,2339.0,123.13,123.19,123.09,123.09,2339.0
2022-08-31 13:15:00,123.06,123.06,122.89,122.89,1700.0,123.06,123.06,122.89,122.89,1700.0
2022-08-31 13:20:00,122.84,122.88,122.75,122.75,2182.0,122.84,122.88,122.75,122.75,2182.0
2022-08-31 13:25:00,122.77,122.91,122.66,122.9,2493.0,122.77,122.91,122.66,122.9,2493.0
2022-08-31 13:30:00,122.9,122.93,122.76,122.9,4270.0,122.9,122.93,122.76,122.9,4270.0
2022-08-31 13:35:00,122.93,122.93,122.72,122.73,2641.0,122.93,122.93,122.72,122.73,2641.0
2022-08-31 13:40:00,122.71,122.72,122.43,122.62,3439.0,122.71,122.72,122.43,122.62,3439.0
2022-08-31 13:45:00,122.65,122.72,122.61,122.65,2766.0,122.65,122.72,122.61,122.65,2766.0
2022-08-31 13:50:00,122.67,122.91,122.67,122.91,2757.0,122.67,122.91,122.67,122.91,2757.0
2022-08-31 13:55:00,122.91,123.0,122.88,122.92,6923.0,122.91,123.0,122.88,122.92,6923.0
2022-08-31 14:00:00,122.96,123.06,122.9,122.98,4847.0,122.96,123.06,122.9,122.98,4847.0
2022-08-31 14:05:00,122.96,123.17,122.82,123.07,5424.0,122.96,123.17,122.82,123.07,5424.0
2022-08-31 14:10:00,123.1,123.16,123.06,123.12,3339.0,123.1,123.16,123.06,123.12,3339.0
2022-08-31 14:15:00,123.15,123.23,122.87,122.87,2705.0,123.15,123.23,122.87,122.87,2705.0
2022-08-31 14:20:00,122.91,122.94,122.79,122.92,2366.0,122.91,122.94,122.79,122.92,2366.0
2022-08-31 14:25:00,122.94,123.05,122.9,122.9,2121.0,122.94,123.05,122.9,122.9,2121.0
2022-08-31 14:30:00,122.82,122.99,122.76,122.84,4901.0,122.82,122.99,122.76,122.84,4901.0
2022-08-31 14:35:00,122.76,122.78,122.61,122.61,2334.0,122.76,122.78,122.61,122.61,2334.0
2022-08-31 14:40:00,122.61,122.66,122.38,122.47,7082.0,122.61,122.66,122.38,122.47,7082.0
2022-08-31 14:45:00,122.45,122.63,122.45,122.57,2086.0,122.45,122.63,122.45,122.57,2086.0
2022-08-31 14:50:00,122.56,122.65,122.55,122.65,2328.0,122.56,122.65,122.55,122.65,2328.0
2022-08-31 14:55:00,122.63,122.64,122.47,122.52,4617.0,122.63,122.64,122.47,122.52,4617.0
2022-08-31 15:00:00,122.54,122.7,122.47,122.7,4063.0,122.54,122.7,122.47,122.7,4063.0
2022-08-31 15:05:00,122.68,122.72,122.52,122.62,2402.0,122.68,122.72,122.52,122.62,2402.0
2022-08-31 15:10:00,122.62,122.94,122.58,122.94,6005.0,122.62,122.94,122.58,122.94,6005.0
2022-08-31 15:15:00,122.94,123.16,122.89,122.97,12833.0,122.94,123.16,122.89,122.97,12833.0
2022-08-31 15:20:00,122.94,122.95,122.34,122.35,15241.0,122.94,122.95,122.34,122.35,15241.0
2022-08-31 15:25:00,122.34,122.41,122.24,122.38,16286.0,122.34,122.41,122.24,122.38,16286.0
2022-08-31 15:30:00,122.38,122.97,122.35,122.96,16263.0,122.38,122.97,122.35,122.96,16263.0
2022-08-31 15:35:00,122.92,123.17,122.89,123.09,11095.0,122.92,123.17,122.89,123.09,11095.0
2022-08-31 15:40:00,123.15,123.61,123.13,123.58,10352.0,123.15,123.61,123.13,123.58,10352.0
2022-08-31 15:45:00,123.6,123.64,123.38,123.44,17708.0,123.6,123.64,123.38,123.44,17708.0
2022-08-31 15:50:00,123.64,123.71,123.23,123.28,35019.0,123.64,123.71,123.23,123.28,35019.0
2022-08-31 15:55:00,123.26,123.26,122.39,122.56,147462.0,123.26,123.26,122.39,122.56,147462.0
2022-09-01 09:30:00,121.0,121.57,120.28,120.82,34503.0,121.0,121.57,120.28,120.82,34503.0
2022-09-01 09:35:00,120.94,120.94,120.53,120.72,5025.0,120.94,120.94,120.53,120.72,5025.0
2022-09-01 09:40:00,120.87,121.15,120.84,121.13,4426.0,120.87,121.15,120.84,121.13,4426.0
2022-09-01 09:45:00,121.13,121.25,120.93,121.0,4734.0,121.13,121.25,120.93,121.0,4734.0
2022-09-01 09:50:00,120.94,121.22,120.79,121.01,11165.0,120.94,121.22,120.79,121.01,11165.0
2022-09-01 09:55:00,121.0,121.16,120.59,121.08,16019.0,121.0,121.16,120.59,121.08,16019.0
2022-09-01 10:00:00,120.99,121.25,120.31,120.38,18809.0,120.99,121.25,120.31,120.38,18809.0
2022-09-01 10:05:00,120.37,120.66,120.26,120.53,3815.0,120.37,120.66,120.26,120.53,3815.0
2022-09-01 10:10:00,120.53,120.53,120.1,120.1,5078.0,120.53,120.53,120.1,120.1,5078.0
2022-09-01 10:15:00,120.06,120.06,119.64,119.81,5507.0,120.06,120.06,119.64,119.81,5507.0
2022-09-01 10:20:00,119.77,120.4,119.67,120.34,4453.0,119.77,120.4,119.67,120.34,4453.0
2022-09-01 10:25:00,120.46,120.46,120.1,120.18,12274.0,120.46,120.46,120.1,120.18,12274.0
2022-09-01 10:30:00,120.16,120.2,119.71,119.72,11132.0,120.16,120.2,119.71,119.72,11132.0
2022-09-01 10:35:00,119.67,119.75,119.36,119.4,7478.0,119.67,119.75,119.36,119.4,7478.0
2022-09-01 10:40:00,119.39,119.5,119.31,119.34,5178.0,119.39,119.5,119.31,119.34,5178.0
2022-09-01 10:45:00,119.31,119.51,119.31,119.43,5671.0,119.31,119.51,119.31,119.43,5671.0
2022-09-01 10:50:00,119.46,119.46,119.25,119.25,5341.0,119.46,119.46,119.25,119.25,5341.0
2022-09-01 10:55:00,119.24,119.31,118.89,119.09,16480.0,119.24,119.31,118.89,119.09,16480.0
2022-09-01 11:00:00,119.11,119.43,119.08,119.29,16339.0,119.11,119.43,119.08,119.29,16339.0
2022-09-01 11:05:00,119.35,119.58,119.21,119.37,17458.0,119.35,119.58,119.21,119.37,17458.0
2022-09-01 11:10:00,119.36,119.51,119.31,119.4,10225.0,119.36,119.51,119.31,119.4,10225.0
2022-09-01 11:15:00,119.38,119.38,119.03,119.08,3192.0,119.38,119.38,119.03,119.08,3192.0
2022-09-01 11:20:00,119.1,119.11,118.73,118.96,6583.0,119.1,119.11,118.73,118.96,6583.0
2022-09-01 11:25:00,118.96,118.96,118.77,118.77,4063.0,118.96,118.96,118.77,118.77,4063.0
2022-09-01 11:30:00,118.71,118.88,118.65,118.81,5340.0,118.71,118.88,118.65,118.81,5340.0
2022-09-01 11:35:00,118.89,119.13,118.89,118.95,6164.0,118.89,119.13,118.89,118.95,6164.0
2022-09-01 11:40:00,118.88,118.89,118.5,118.53,12281.0,118.88,118.89,118.5,118.53,12281.0
2022-09-01 11:45:00,118.57,118.57,118.24,118.33,3187.0,118.57,118.57,118.24,118.33,3187.0
2022-09-01 11:50:00,118.42,118.45,118.23,118.38,4434.0,118.42,118.45,118.23,118.38,4434.0
2022-09-01 11:55:00,118.42,118.42,118.24,118.39,7978.0,118.42,118.42,118.24,118.39,7978.0
2022-09-01 12:00:00,118.43,118.55,118.27,118.52,4909.0,118.43,118.55,118.27,118.52,4909.0
2022-09-01 12:05:00,118.47,118.72,118.3,118.68,3344.0,118.47,118.72,118.3,118.68,3344.0
2022-09-01 12:10:00,118.68,118.7,118.42,118.56,6485.0,118.68,118.7,118.42,118.56,6485.0
2022-09-01 12:15:00,118.57,118.96,118.57,118.81,7285.0,118.57,118.96,118.57,118.81,7285.0
2022-09-01 12:20:00,118.84,118.91,118.76,118.87,5137.0,118.84,118.91,118.76,118.87,5137.0
2022-09-01 12:25:00,118.88,119.14,118.77,119.08,4947.0,118.88,119.14,118.77,119.08,4947.0
2022-09-01 12:30:00,119.02,119.29,118.94,119.16,10762.0,119.02,119.29,118.94,119.16,10762.0
2022-09-01 12:35:00,119.19,119.2,118.59,118.59,5421.0,119.19,119.2,118.59,118.59,5421.0
2022-09-01 12:40:00,118.58,118.84,118.5,118.79,1980.0,118.58,118.84,118.5,118.79,1980.0
2022-09-01 12:45:00,118.84,118.84,118.46,118.59,2882.0,118.84,118.84,118.46,118.59,2882.0
2022-09-01 12:50:00,118.63,118.67,118.5,118.5,1800.0,118.63,118.67,118.5,118.5,1800.0
2022-09-01 12:55:00,118.51,118.66,118.4,118.63,5798.0,118.51,118.66,118.4,118.63,5798.0
2022-09-01 13:00:00,118.65,119.04,118.55,118.99,5065.0,118.65,119.04,118.55,118.99,5065.0
2022-09-01 13:05:00,119.02,119.05,118.82,119.02,4442.0,119.02,119.05,118.82,119.02,4442.0
2022-09-01 13:10:00,119.01,119.12,118.94,119.11,4136.0,119.01,119.12,118.94,119.11,4136.0
2022-09-01 13:15:00,119.13,119.13,118.99,119.0,1900.0,119.13,119.13,118.99,119.0,1900.0
2022-09-01 13:20:00,119.07,119.43,119.07,119.39,5366.0,119.07,119.43,119.07,119.39,5366.0
2022-09-01 13:25:00,119.36,119.55,119.28,119.52,7015.0,119.36,119.55,119.28,119.52,7015.0
2022-09-01 13:30:00,119.57,119.79,119.57,119.72,4053.0,119.57,119.79,119.57,119.72,4053.0
2022-09-01 13:35:00,119.78,119.78,119.53,119.56,5634.0,119.78,119.78,119.53,119.56,5634.0
2022-09-01 13:40:00,119.52,119.52,119.43,119.43,2635.0,119.52,119.52,119.43,119.43,2635.0
2022-09-01 13:45:00,119.34,119.34,119.19,119.19,2023.0,119.34,119.34,119.19,119.19,2023.0
2022-09-01 13:50:00,119.19,119.25,119.05,119.1,4421.0,119.19,119.25,119.05,119.1,4421.0
2022-09-01 13:55:00,119.09,119.27,119.09,119.26,4089.0,119.09,119.27,119.09,119.26,4089.0
2022-09-01 14:00:00,119.29,119.44,119.17,119.44,5973.0,119.29,119.44,119.17,119.44,5973.0
2022-09-01 14:05:00,119.46,119.47,119.3,119.46,5450.0,119.46,119.47,119.3,119.46,5450.0
2022-09-01 14:10:00,119.47,119.53,119.33,119.48,3958.0,119.47,119.53,119.33,119.48,3958.0
2022-09-01 14:15:00,119.47,119.62,119.41,119.41,2755.0,119.47,119.62,119.41,119.41,2755.0
2022-09-01 14:20:00,119.45,119.82,119.43,119.72,4506.0,119.45,119.82,119.43,119.72,4506.0
2022-09-01 14:25:00,119.71,119.86,119.64,119.82,5921.0,119.71,119.86,119.64,119.82,5921.0
2022-09-01 14:30:00,119.79,120.08,119.79,119.96,12766.0,119.79,120.08,119.79,119.96,12766.0
2022-09-01 14:35:00,119.96,120.09,119.76,119.86,5864.0,119.96,120.09,119.76,119.86,5864.0
2022-09-01 14:40:00,119.83,119.86,119.75,119.75,3831.0,119.83,119.86,119.75,119.75,3831.0
2022-09-01 14:45:00,119.73,119.91,119.53,119.55,10200.0,119.73,119.91,119.53,119.55,10200.0
2022-09-01 14:50:00,119.55,119.71,119.49,119.71,9358.0,119.55,119.71,119.49,119.71,9358.0
2022-09-01 14:55:00,119.68,119.73,119.42,119.47,5658.0,119.68,119.73,119.42,119.47,5658.0
2022-09-01 15:00:00,119.5,120.06,119.47,119.76,6899.0,119.5,120.06,119.47,119.76,6899.0
2022-09-01 15:05:00,119.78,120.17,119.77,120.1,9041.0,119.78,120.17,119.77,120.1,9041.0
2022-09-01 15:10:00,120.12,120.3,120.04,120.23,5492.0,120.12,120.3,120.04,120.23,5492.0
2022-09-01 15:15:00,120.21,120.29,120.05,120.07,6563.0,120.21,120.29,120.05,120.07,6563.0
2022-09-01 15:20:00,120.04,120.04,119.89,119.92,7728.0,120.04,120.04,119.89,119.92,7728.0
2022-09-01 15:25:00,119.92,119.99,119.82,119.88,6345.0,119.92,119.99,119.82,119.88,6345.0
2022-09-01 15:30:00,119.82,119.88,119.75,119.86,8435.0,119.82,119.88,119.75,119.86,8435.0
2022-09-01 15:35:00,119.83,120.07,119.78,120.01,29668.0,119.83,120.07,119.78,120.01,29668.0
2022-09-01 15:40:00,119.99,120.04,119.73,119.97,13623.0,119.99,120.04,119.73,119.97,13623.0
2022-09-01 15:45:00,119.97,120.0,119.81,119.9,14427.0,119.97,120.0,119.81,119.9,14427.0
2022-09-01 15:50:00,119.97,120.49,119.96,120.44,42796.0,119.97,120.49,119.96,120.44,42796.0
2022-09-01 15:55:00,120.44,120.84,120.43,120.7,110505.0,120.44,120.84,120.43,120.7,110505.0
2022-09-02 09:30:00,121.58,121.77,119.4,119.4,48226.0,121.58,121.77,119.4,119.4,48226.0
2022-09-02 09:35:00,119.44,119.82,119.41,119.71,11767.0,119.44,119.82,119.41,119.71,11767.0
2022-09-02 09:40:00,119.6,119.63,119.38,119.38,3065.0,119.6,119.63,119.38,119.38,3065.0
2022-09-02 09:45:00,119.43,119.53,118.56,118.96,14844.0,119.43,119.53,118.56,118.96,14844.0
2022-09-02 09:50:00,119.19,119.5,119.11,119.23,15351.0,119.19,119.5,119.11,119.23,15351.0
2022-09-02 09:55:00,119.12,119.33,119.03,119.15,12797.0,119.12,119.33,119.03,119.15,12797.0
2022-09-02 10:00:00,119.19,119.27,119.03,119.21,18418.0,119.19,119.27,119.03,119.21,18418.0
2022-09-02 10:05:00,119.22,120.36,119.17,120.16,27927.0,119.22,120.36,119.17,120.16,27927.0
2022-09-02 10:10:00,120.14,120.67,120.0,120.45,11665.0,120.14,120.67,120.0,120.45,11665.0
2022-09-02 10:15:00,120.41,120.94,120.35,120.57,6719.0,120.41,120.94,120.35,120.57,6719.0
2022-09-02 10:20:00,120.6,120.93,120.57,120.81,4822.0,120.6,120.93,120.57,120.81,4822.0
2022-09-02 10:25:00,120.9,121.1,120.81,121.03,14509.0,120.9,121.1,120.81,121.03,14509.0
2022-09-02 10:30:00,121.06,121.06,120.77,120.99,7559.0,121.06,121.06,120.77,120.99,7559.0
2022-09-02 10:35:00,120.95,121.42,120.95,121.33,3409.0,120.95,121.42,120.95,121.33,3409.0
2022-09-02 10:40:00,121.32,121.41,121.26,121.41,3500.0,121.32,121.41,121.26,121.41,3500.0
2022-09-02 10:45:00,121.41,121.48,121.24,121.28,7575.0,121.41,121.48,121.24,121.28,7575.0
2022-09-02 10:50:00,121.29,121.57,121.22,121.36,5480.0,121.29,121.57,121.22,121.36,5480.0
2022-09-02 10:55:00,121.32,121.35,121.04,121.26,4730.0,121.32,121.35,121.04,121.26,4730.0
2022-09-02 11:00:00,121.25,121.4,121.09,121.4,8393.0,121.25,121.4,121.09,121.4,8393.0
2022-09-02 11:05:00,121.43,121.5,121.12,121.12,3628.0,121.43,121.5,121.12,121.12,3628.0
2022-09-02 11:10:00,121.15,121.25,120.97,121.13,6113.0,121.15,121.25,120.97,121.13,6113.0
2022-09-02 11:15:00,121.09,121.14,120.93,121.09,2700.0,121.09,121.14,120.93,121.09,2700.0
2022-09-02 11:20:00,121.16,121.22,121.06,121.22,1300.0,121.16,121.22,121.06,121.22,1300.0
2022-09-02 11:25:00,121.21,121.22,121.08,121.14,3630.0,121.21,121.22,121.08,121.14,3630.0
2022-09-02 11:30:00,121.1,121.1,120.99,121.06,4031.0,121.1,121.1,120.99,121.06,4031.0
2022-09-02 11:35:00,121.0,121.17,120.89,120.92,4995.0,121.0,121.17,120.89,120.92,4995.0
2022-09-02 11:40:00,120.9,120.97,120.79,120.96,4840.0,120.9,120.97,120.79,120.96,4840.0
2022-09-02 11:45:00,121.25,121.5,121.22,121.49,3429.0,121.25,121.5,121.22,121.49,3429.0
2022-09-02 11:50:00,121.49,121.56,121.17,121.21,5930.0,121.49,121.56,121.17,121.21,5930.0
2022-09-02 11:55:00,121.21,121.26,120.95,121.26,8313.0,121.21,121.26,120.95,121.26,8313.0
2022-09-02 12:00:00,121.32,121.32,120.94,120.98,4332.0,121.32,121.32,120.94,120.98,4332.0
2022-09-02 12:05:00,121.02,121.03,120.95,120.99,1651.0,121.02,121.03,120.95,120.99,1651.0
2022-09-02 12:10:00,120.97,121.07,120.94,120.98,3328.0,120.97,121.07,120.94,120.98,3328.0
2022-09-02 12:15:00,120.92,120.94,120.77,120.77,4448.0,120.92,120.94,120.77,120.77,4448.0
2022-09-02 12:20:00,120.75,120.79,120.39,120.43,6451.0,120.75,120.79,120.39,120.43,6451.0
2022-09-02 12:25:00,120.42,120.43,120.18,120.24,3116.0,120.42,120.43,120.18,120.24,3116.0
2022-09-02 12:30:00,120.2,120.27,119.92,120.0,5492.0,120.2,120.27,119.92,120.0,5492.0
2022-09-02 12:35:00,119.99,120.18,119.79,120.15,8133.0,119.99,120.18,119.79,120.15,8133.0
2022-09-02 12:40:00,120.1,120.11,119.89,119.9,6243.0,120.1,120.11,119.89,119.9,6243.0
2022-09-02 12:45:00,119.81,120.01,119.81,120.01,7583.0,119.81,120.01,119.81,120.01,7583.0
2022-09-02 12:50:00,119.94,119.94,119.67,119.89,4447.0,119.94,119.94,119.67,119.89,4447.0
2022-09-02 12:55:00,119.87,119.99,119.82,119.99,4827.0,119.87,119.99,119.82,119.99,4827.0
2022-09-02 13:00:00,120.0,120.0,119.51,119.76,6932.0,120.0,120.0,119.51,119.76,6932.0
2022-09-02 13:05:00,119.77,119.77,119.54,119.64,6641.0,119.77,119.77,119.54,119.64,6641.0
2022-09-02 13:10:00,119.61,119.75,119.58,119.75,6578.0,119.61,119.75,119.58,119.75,6578.0
2022-09-02 13:15:00,119.74,119.78,119.45,119.6,8528.0,119.74,119.78,119.45,119.6,8528.0
2022-09-02 13:20:00,119.45,119.45,119.0,119.01,3632.0,119.45,119.45,119.0,119.01,3632.0
2022-09-02 13:25:00,119.02,119.05,118.92,119.05,6223.0,119.02,119.05,118.92,119.05,6223.0
2022-09-02 13:30:00,119.03,119.19,118.98,119.1,4100.0,119.03,119.19,118.98,119.1,4100.0
2022-09-02 13:35:00,119.05,119.19,118.94,119.08,3401.0,119.05,119.19,118.94,119.08,3401.0
2022-09-02 13:40:00,119.02,119.17,118.92,119.13,3737.0,119.02,119.17,118.92,119.13,3737.0
2022-09-02 13:45:00,119.13,119.24,118.67,118.67,3404.0,119.13,119.24,118.67,118.67,3404.0
2022-09-02 13:50:00,118.71,118.79,118.5,118.79,5126.0,118.71,118.79,118.5,118.79,5126.0
2022-09-02 13:55:00,118.78,118.88,118.74,118.86,3845.0,118.78,118.88,118.74,118.86,3845.0
2022-09-02 14:00:00,118.89,118.89,118.63,118.72,6112.0,118.89,118.89,118.63,118.72,6112.0
2022-09-02 14:05:00,118.64,118.84,118.55,118.82,2943.0,118.64,118.84,118.55,118.82,2943.0
2022-09-02 14:10:00,118.78,118.92,118.75,118.84,3672.0,118.78,118.92,118.75,118.84,3672.0
2022-09-02 14:15:00,118.84,118.86,118.69,118.71,3540.0,118.84,118.86,118.69,118.71,3540.0
2022-09-02 14:20:00,118.7,118.81,118.7,118.79,3001.0,118.7,118.81,118.7,118.79,3001.0
2022-09-02 14:25:00,118.8,119.2,118.8,119.19,16602.0,118.8,119.2,118.8,119.19,16602.0
2022-09-02 14:30:00,119.19,119.26,119.07,119.09,5762.0,119.19,119.26,119.07,119.09,5762.0
2022-09-02 14:35:00,119.11,119.38,119.11,119.38,4357.0,119.11,119.38,119.11,119.38,4357.0
2022-09-02 14:40:00,119.46,119.46,119.28,119.32,6779.0,119.46,119.46,119.28,119.32,6779.0
2022-09-02 14:45:00,119.36,119.36,119.17,119.18,2623.0,119.36,119.36,119.17,119.18,2623.0
2022-09-02 14:50:00,119.18,119.23,119.12,119.13,2500.0,119.18,119.23,119.12,119.13,2500.0
2022-09-02 14:55:00,119.05,119.09,118.93,118.99,2371.0,119.05,119.09,118.93,118.99,2371.0
2022-09-02 15:00:00,118.93,119.24,118.92,119.24,3436.0,118.93,119.24,118.92,119.24,3436.0
2022-09-02 15:05:00,119.2,119.36,119.17,119.23,2624.0,119.2,119.36,119.17,119.23,2624.0
2022-09-02 15:10:00,119.24,119.33,119.17,119.31,2666.0,119.24,119.33,119.17,119.31,2666.0
2022-09-02 15:15:00,119.33,119.4,119.15,119.22,7658.0,119.33,119.4,119.15,119.22,7658.0
2022-09-02 15:20:00,119.21,119.35,118.86,118.93,11033.0,119.21,119.35,118.86,118.93,11033.0
2022-09-02 15:25:00,118.91,119.09,118.88,119.02,7067.0,118.91,119.09,118.88,119.02,7067.0
2022-09-02 15:30:00,118.96,118.97,118.7,118.7,6862.0,118.96,118.97,118.7,118.7,6862.0
2022-09-02 15:35:00,118.67,118.67,118.54,118.64,8040.0,118.67,118.67,118.54,118.64,8040.0
2022-09-02 15:40:00,118.66,118.66,118.46,118.5,6915.0,118.66,118.66,118.46,118.5,6915.0
2022-09-02 15:45:00,118.48,118.68,118.4,118.66,12057.0,118.48,118.68,118.4,118.66,12057.0
2022-09-02 15:50:00,118.66,118.77,118.57,118.71,18311.0,118.66,118.77,118.57,118.71,18311.0
2022-09-02 15:55:00,118.76,118.86,118.42,118.68,45945.0,118.76,118.86,118.42,118.68,45945.0
2022-09-06 09:30:00,118.34,118.34,117.25,118.16,48457.0,118.34,118.34,117.25,118.16,48457.0
2022-09-06 09:35:00,118.15,118.83,118.07,118.75,10484.0,118.15,118.83,118.07,118.75,10484.0
2022-09-06 09:40:00,118.73,118.96,118.38,118.56,17156.0,118.73,118.96,118.38,118.56,17156.0
2022-09-06 09:45:00,118.71,119.05,118.44,119.05,7732.0,118.71,119.05,118.44,119.05,7732.0
2022-09-06 09:50:00,119.04,119.24,118.83,118.84,15869.0,119.04,119.24,118.83,118.84,15869.0
2022-09-06 09:55:00,118.88,118.96,118.49,118.89,10042.0,118.88,118.96,118.49,118.89,10042.0
2022-09-06 10:00:00,118.89,118.89,118.48,118.64,24415.0,118.89,118.89,118.48,118.64,24415.0
2022-09-06 10:05:00,118.71,118.84,118.37,118.7,15572.0,118.71,118.84,118.37,118.7,15572.0
2022-09-06 10:10:00,118.66,118.66,117.89,118.26,14655.0,118.66,118.66,117.89,118.26,14655.0
2022-09-06 10:15:00,118.25,118.49,118.04,118.42,6741.0,118.25,118.49,118.04,118.42,6741.0
2022-09-06 10:20:00,118.41,118.41,117.9,117.9,7169.0,118.41,118.41,117.9,117.9,7169.0
2022-09-06 10:25:00,117.9,118.31,117.74,118.08,9467.0,117.9,118.31,117.74,118.08,9467.0
2022-09-06 10:30:00,117.97,117.97,117.73,117.8,7825.0,117.97,117.97,117.73,117.8,7825.0
2022-09-06 10:35:00,117.86,118.22,117.65,118.2,19132.0,117.86,118.22,117.65,118.2,19132.0
2022-09-06 10:40:00,118.21,118.56,118.1,118.23,20209.0,118.21,118.56,118.1,118.23,20209.0
2022-09-06 10:45:00,118.2,118.53,118.17,118.41,6865.0,118.2,118.53,118.17,118.41,6865.0
2022-09-06 10:50:00,118.42,118.9,118.42,118.49,5700.0,118.42,118.9,118.42,118.49,5700.0
2022-09-06 10:55:00,118.51,118.81,118.48,118.6,8068.0,118.51,118.81,118.48,118.6,8068.0
2022-09-06 11:00:00,118.58,118.8,118.47,118.74,7405.0,118.58,118.8,118.47,118.74,7405.0
2022-09-06 11:05:00,118.74,119.0,118.66,118.77,8262.0,118.74,119.0,118.66,118.77,8262.0
2022-09-06 11:10:00,118.73,118.87,118.62,118.82,4790.0,118.73,118.87,118.62,118.82,4790.0
2022-09-06 11:15:00,118.9,118.98,118.6,118.87,7990.0,118.9,118.98,118.6,118.87,7990.0
2022-09-06 11:20:00,118.81,119.03,118.68,118.92,6455.0,118.81,119.03,118.68,118.92,6455.0
2022-09-06 11:25:00,119.0,119.03,118.59,118.65,8986.0,119.0,119.03,118.59,118.65,8986.0
2022-09-06 11:30:00,118.63,119.04,118.56,118.99,9053.0,118.63,119.04,118.56,118.99,9053.0
2022-09-06 11:35:00,118.97,119.06,118.69,118.83,8358.0,118.97,119.06,118.69,118.83,8358.0
2022-09-06 11:40:00,118.82,119.16,118.8,119.12,13807.0,118.82,119.16,118.8,119.12,13807.0
2022-09-06 11:45:00,119.13,120.16,119.12,119.7,78330.0,119.13,120.16,119.12,119.7,78330.0
2022-09-06 11:50:00,119.66,120.45,119.66,120.44,33736.0,119.66,120.45,119.66,120.44,33736.0
2022-09-06 11:55:00,120.38,120.71,120.33,120.38,20294.0,120.38,120.71,120.33,120.38,20294.0
2022-09-06 12:00:00,120.37,120.61,120.17,120.22,19325.0,120.37,120.61,120.17,120.22,19325.0
2022-09-06 12:05:00,120.22,120.51,119.62,119.71,16560.0,120.22,120.51,119.62,119.71,16560.0
2022-09-06 12:10:00,119.68,119.85,119.5,119.5,6808.0,119.68,119.85,119.5,119.5,6808.0
2022-09-06 12:15:00,119.47,119.7,119.38,119.38,4200.0,119.47,119.7,119.38,119.38,4200.0
2022-09-06 12:20:00,119.38,119.5,119.34,119.46,8823.0,119.38,119.5,119.34,119.46,8823.0
2022-09-06 12:25:00,119.43,119.68,119.3,119.68,3816.0,119.43,119.68,119.3,119.68,3816.0
2022-09-06 12:30:00,119.65,119.75,119.61,119.71,7400.0,119.65,119.75,119.61,119.71,7400.0
2022-09-06 12:35:00,119.78,119.78,119.43,119.62,7135.0,119.78,119.78,119.43,119.62,7135.0
2022-09-06 12:40:00,119.61,119.61,119.38,119.5,9864.0,119.61,119.61,119.38,119.5,9864.0
2022-09-06 12:45:00,119.47,119.47,119.23,119.3,3220.0,119.47,119.47,119.23,119.3,3220.0
2022-09-06 12:50:00,119.27,119.42,119.15,119.39,6832.0,119.27,119.42,119.15,119.39,6832.0
2022-09-06 12:55:00,119.43,119.47,119.26,119.26,2300.0,119.43,119.47,119.26,119.26,2300.0
2022-09-06 13:00:00,119.23,119.31,118.94,118.99,3675.0,119.23,119.31,118.94,118.99,3675.0
2022-09-06 13:05:00,119.0,119.0,118.79,118.85,4032.0,119.0,119.0,118.79,118.85,4032.0
2022-09-06 13:10:00,118.84,118.86,118.66,118.68,2770.0,118.84,118.86,118.66,118.68,2770.0
2022-09-06 13:15:00,118.68,118.87,118.65,118.87,5345.0,118.68,118.87,118.65,118.87,5345.0
2022-09-06 13:20:00,118.87,118.89,118.71,118.89,1705.0,118.87,118.89,118.71,118.89,1705.0
2022-09-06 13:25:00,118.82,119.05,118.79,118.86,3901.0,118.82,119.05,118.79,118.86,3901.0
2022-09-06 13:30:00,118.78,119.2,118.78,118.99,6433.0,118.78,119.2,118.78,118.99,6433.0
2022-09-06 13:35:00,118.98,119.05,118.9,119.05,4200.0,118.98,119.05,118.9,119.05,4200.0
2022-09-06 13:40:00,119.05,119.05,118.79,118.94,5719.0,119.05,119.05,118.79,118.94,5719.0
2022-09-06 13:45:00,119.03,119.08,118.74,118.83,4309.0,119.03,119.08,118.74,118.83,4309.0
2022-09-06 13:50:00,118.84,118.99,118.71,118.97,5051.0,118.84,118.99,118.71,118.97,5051.0
2022-09-06 13:55:00,118.97,119.3,118.96,119.3,3557.0,118.97,119.3,118.96,119.3,3557.0
2022-09-06 14:00:00,119.21,119.41,119.21,119.36,5993.0,119.21,119.41,119.21,119.36,5993.0
2022-09-06 14:05:00,119.39,119.4,119.22,119.29,7440.0,119.39,119.4,119.22,119.29,7440.0
2022-09-06 14:10:00,119.39,119.61,119.36,119.61,6757.0,119.39,119.61,119.36,119.61,6757.0
2022-09-06 14:15:00,119.55,119.65,119.43,119.65,4983.0,119.55,119.65,119.43,119.65,4983.0
2022-09-06 14:20:00,119.67,119.73,119.56,119.63,5290.0,119.67,119.73,119.56,119.63,5290.0
2022-09-06 14:25:00,119.66,119.72,119.47,119.6,4336.0,119.66,119.72,119.47,119.6,4336.0
2022-09-06 14:30:00,119.62,119.68,119.34,119.67,5318.0,119.62,119.68,119.34,119.67,5318.0
2022-09-06 14:35:00,119.65,119.8,119.55,119.64,6336.0,119.65,119.8,119.55,119.64,6336.0
2022-09-06 14:40:00,119.6,119.66,119.55,119.65,3900.0,119.6,119.66,119.55,119.65,3900.0
2022-09-06 14:45:00,119.62,119.73,119.47,119.71,9142.0,119.62,119.73,119.47,119.71,9142.0
2022-09-06 14:50:00,119.68,119.68,119.53,119.62,4900.0,119.68,119.68,119.53,119.62,4900.0
2022-09-06 14:55:00,119.65,119.77,119.56,119.58,6460.0,119.65,119.77,119.56,119.58,6460.0
2022-09-06 15:00:00,119.62,119.65,119.4,119.48,4230.0,119.62,119.65,119.4,119.48,4230.0
2022-09-06 15:05:00,119.52,119.73,119.4,119.71,12777.0,119.52,119.73,119.4,119.71,12777.0
2022-09-06 15:10:00,119.69,119.69,119.54,119.59,6899.0,119.69,119.69,119.54,119.59,6899.0
2022-09-06 15:15:00,119.59,119.7,119.42,119.42,3845.0,119.59,119.7,119.42,119.42,3845.0
2022-09-06 15:20:00,119.37,119.43,119.22,119.37,7399.0,119.37,119.43,119.22,119.37,7399.0
2022-09-06 15:25:00,119.36,119.5,119.31,119.48,5762.0,119.36,119.5,119.31,119.48,5762.0
2022-09-06 15:30:00,119.42,119.42,119.06,119.19,7960.0,119.42,119.42,119.06,119.19,7960.0
2022-09-06 15:35:00,119.21,119.23,119.01,119.07,6958.0,119.21,119.23,119.01,119.07,6958.0
2022-09-06 15:40:00,119.05,119.34,119.03,119.28,7928.0,119.05,119.34,119.03,119.28,7928.0
2022-09-06 15:45:00,119.25,119.47,119.24,119.4,13381.0,119.25,119.47,119.24,119.4,13381.0
2022-09-06 15:50:00,119.38,119.41,119.13,119.31,24543.0,119.38,119.41,119.13,119.31,24543.0
2022-09-06 15:55:00,119.36,119.55,119.17,119.53,70927.0,119.36,119.55,119.17,119.53,70927.0
2022-09-07 09:30:00,118.48,119.13,118.37,119.13,23293.0,118.48,119.13,118.37,119.13,23293.0
2022-09-07 09:35:00,119.07,119.15,118.32,118.43,6627.0,119.07,119.15,118.32,118.43,6627.0
2022-09-07 09:40:00,118.36,119.02,118.3,118.44,10466.0,118.36,119.02,118.3,118.44,10466.0
2022-09-07 09:45:00,118.46,118.64,118.37,118.54,3996.0,118.46,118.64,118.37,118.54,3996.0
2022-09-07 09:50:00,118.45,118.45,117.97,117.97,5450.0,118.45,118.45,117.97,117.97,5450.0
2022-09-07 09:55:00,117.97,118.37,117.87,118.31,9674.0,117.97,118.37,117.87,118.31,9674.0
2022-09-07 10:00:00,118.16,118.38,118.02,118.11,8727.0,118.16,118.38,118.02,118.11,8727.0
2022-09-07 10:05:00,118.19,118.22,117.81,117.89,10545.0,118.19,118.22,117.81,117.89,10545.0
2022-09-07 10:10:00,117.89,117.9,117.3,117.38,12475.0,117.89,117.9,117.3,117.38,12475.0
2022-09-07 10:15:00,117.32,117.55,117.24,117.36,5286.0,117.32,117.55,117.24,117.36,5286.0
2022-09-07 10:20:00,117.32,117.57,117.2,117.46,11595.0,117.32,117.57,117.2,117.46,11595.0
2022-09-07 10:25:00,117.48,118.07,117.47,117.78,15875.0,117.48,118.07,117.47,117.78,15875.0
2022-09-07 10:30:00,117.79,118.17,117.77,117.98,10100.0,117.79,118.17,117.77,117.98,10100.0
2022-09-07 10:35:00,117.99,118.43,117.99,118.42,19455.0,117.99,118.43,117.99,118.42,19455.0
2022-09-07 10:40:00,118.36,118.5,118.23,118.45,11700.0,118.36,118.5,118.23,118.45,11700.0
2022-09-07 10:45:00,118.37,118.54,118.37,118.54,4806.0,118.37,118.54,118.37,118.54,4806.0
2022-09-07 10:50:00,118.64,118.94,118.64,118.94,3200.0,118.64,118.94,118.64,118.94,3200.0
2022-09-07 10:55:00,119.01,119.1,118.91,118.93,8296.0,119.01,119.1,118.91,118.93,8296.0
2022-09-07 11:00:00,118.92,118.98,118.78,118.9,5353.0,118.92,118.98,118.78,118.9,5353.0
2022-09-07 11:05:00,118.83,118.95,118.65,118.91,5916.0,118.83,118.95,118.65,118.91,5916.0
2022-09-07 11:10:00,118.94,119.14,118.84,119.0,4258.0,118.94,119.14,118.84,119.0,4258.0
2022-09-07 11:15:00,118.99,119.01,118.88,119.0,4702.0,118.99,119.01,118.88,119.0,4702.0
2022-09-07 11:20:00,119.07,119.31,119.06,119.29,2750.0,119.07,119.31,119.06,119.29,2750.0
2022-09-07 11:25:00,119.3,119.53,119.3,119.46,4236.0,119.3,119.53,119.3,119.46,4236.0
2022-09-07 11:30:00,119.42,119.56,119.26,119.26,8385.0,119.42,119.56,119.26,119.26,8385.0
2022-09-07 11:35:00,119.26,119.44,119.21,119.32,9645.0,119.26,119.44,119.21,119.32,9645.0
2022-09-07 11:40:00,119.29,119.5,119.26,119.26,7239.0,119.29,119.5,119.26,119.26,7239.0
2022-09-07 11:45:00,119.38,119.62,119.25,119.42,4413.0,119.38,119.62,119.25,119.42,4413.0
2022-09-07 11:50:00,119.41,119.74,119.34,119.73,5568.0,119.41,119.74,119.34,119.73,5568.0
2022-09-07 11:55:00,119.64,119.73,119.46,119.64,2783.0,119.64,119.73,119.46,119.64,2783.0
2022-09-07 12:00:00,119.7,119.71,119.56,119.62,2849.0,119.7,119.71,119.56,119.62,2849.0
2022-09-07 12:05:00,119.62,119.73,119.42,119.63,3800.0,119.62,119.73,119.42,119.63,3800.0
2022-09-07 12:10:00,119.63,119.63,119.43,119.46,3869.0,119.63,119.63,119.43,119.46,3869.0
2022-09-07 12:15:00,119.48,119.48,119.12,119.39,28103.0,119.48,119.48,119.12,119.39,28103.0
2022-09-07 12:20:00,119.39,119.41,119.19,119.32,7505.0,119.39,119.41,119.19,119.32,7505.0
2022-09-07 12:25:00,119.32,119.32,119.0,119.09,4460.0,119.32,119.32,119.0,119.09,4460.0
2022-09-07 12:30:00,119.14,119.15,119.09,119.13,4190.0,119.14,119.15,119.09,119.13,4190.0
2022-09-07 12:35:00,119.15,119.2,119.1,119.2,7074.0,119.15,119.2,119.1,119.2,7074.0
2022-09-07 12:40:00,119.26,119.41,119.15,119.39,5018.0,119.26,119.41,119.15,119.39,5018.0
2022-09-07 12:45:00,119.4,119.51,119.37,119.37,5212.0,119.4,119.51,119.37,119.37,5212.0
2022-09-07 12:50:00,119.43,119.75,119.43,119.74,7383.0,119.43,119.75,119.43,119.74,7383.0
2022-09-07 12:55:00,119.69,119.74,119.55,119.74,1300.0,119.69,119.74,119.55,119.74,1300.0
2022-09-07 13:00:00,119.79,119.94,119.67,119.92,4300.0,119.79,119.94,119.67,119.92,4300.0
2022-09-07 13:05:00,119.86,119.9,119.77,119.77,3027.0,119.86,119.9,119.77,119.77,3027.0
2022-09-07 13:10:00,119.75,119.99,119.74,119.93,4026.0,119.75,119.99,119.74,119.93,4026.0
2022-09-07 13:15:00,119.96,120.08,119.84,119.85,17718.0,119.96,120.08,119.84,119.85,17718.0
2022-09-07 13:20:00,119.98,120.13,119.93,119.98,1600.0,119.98,120.13,119.93,119.98,1600.0
2022-09-07 13:25:00,119.91,119.95,119.83,119.86,1400.0,119.91,119.95,119.83,119.86,1400.0
2022-09-07 13:30:00,119.84,119.99,119.84,119.99,1602.0,119.84,119.99,119.84,119.99,1602.0
2022-09-07 13:35:00,119.97,120.08,119.94,120.0,5380.0,119.97,120.08,119.94,120.0,5380.0
2022-09-07 13:40:00,119.96,120.04,119.91,119.94,2412.0,119.96,120.04,119.91,119.94,2412.0
2022-09-07 13:45:00,119.98,120.11,119.93,120.03,3406.0,119.98,120.11,119.93,120.03,3406.0
2022-09-07 13:50:00,120.02,120.11,120.01,120.07,4126.0,120.02,120.11,120.01,120.07,4126.0
2022-09-07 13:55:00,120.07,120.17,120.03,120.17,2600.0,120.07,120.17,120.03,120.17,2600.0
2022-09-07 14:00:00,120.15,120.45,120.12,120.43,2552.0,120.15,120.45,120.12,120.43,2552.0
2022-09-07 14:05:00,120.42,120.42,120.21,120.23,2656.0,120.42,120.42,120.21,120.23,2656.0
2022-09-07 14:10:00,120.09,120.14,120.04,120.07,2887.0,120.09,120.14,120.04,120.07,2887.0
2022-09-07 14:15:00,120.06,120.14,119.94,119.94,3417.0,120.06,120.14,119.94,119.94,3417.0
2022-09-07 14:20:00,119.95,120.0,119.82,119.87,5408.0,119.95,120.0,119.82,119.87,5408.0
2022-09-07 14:25:00,119.91,120.07,119.81,120.07,5778.0,119.91,120.07,119.81,120.07,5778.0
2022-09-07 14:30:00,120.04,120.24,119.96,120.18,5400.0,120.04,120.24,119.96,120.18,5400.0
2022-09-07 14:35:00,120.17,120.2,120.01,120.09,6552.0,120.17,120.2,120.01,120.09,6552.0
2022-09-07 14:40:00,120.08,120.21,120.08,120.13,3831.0,120.08,120.21,120.08,120.13,3831.0
2022-09-07 14:45:00,120.09,120.15,120.01,120.14,3548.0,120.09,120.15,120.01,120.14,3548.0
2022-09-07 14:50:00,120.14,120.23,120.03,120.18,8957.0,120.14,120.23,120.03,120.18,8957.0
2022-09-07 14:55:00,120.17,120.3,120.16,120.3,2939.0,120.17,120.3,120.16,120.3,2939.0
2022-09-07 15:00:00,120.27,120.36,120.26,120.36,2200.0,120.27,120.36,120.26,120.36,2200.0
2022-09-07 15:05:00,120.38,120.7,120.38,120.67,19776.0,120.38,120.7,120.38,120.67,19776.0
2022-09-07 15:10:00,120.65,120.67,120.51,120.62,3285.0,120.65,120.67,120.51,120.62,3285.0
2022-09-07 15:15:00,120.63,120.69,120.55,120.6,8018.0,120.63,120.69,120.55,120.6,8018.0
2022-09-07 15:20:00,120.6,120.61,120.42,120.48,6848.0,120.6,120.61,120.42,120.48,6848.0
2022-09-07 15:25:00,120.5,120.53,120.38,120.51,8476.0,120.5,120.53,120.38,120.51,8476.0
2022-09-07 15:30:00,120.48,120.61,120.41,120.55,10110.0,120.48,120.61,120.41,120.55,10110.0
2022-09-07 15:35:00,120.54,120.61,120.39,120.43,11363.0,120.54,120.61,120.39,120.43,11363.0
2022-09-07 15:40:00,120.44,120.49,120.36,120.45,17517.0,120.44,120.49,120.36,120.45,17517.0
2022-09-07 15:45:00,120.48,120.75,120.47,120.63,11002.0,120.48,120.75,120.47,120.63,11002.0
2022-09-07 15:50:00,120.64,120.69,120.53,120.59,16289.0,120.64,120.69,120.53,120.59,16289.0
2022-09-07 15:55:00,120.6,120.63,120.41,120.55,41725.0,120.6,120.63,120.41,120.55,41725.0
2022-09-08 09:30:00,119.82,119.82,119.28,119.36,12332.0,119.82,119.82,119.28,119.36,12332.0
2022-09-08 09:35:00,119.3,119.46,119.06,119.24,13292.0,119.3,119.46,119.06,119.24,13292.0
2022-09-08 09:40:00,119.24,119.32,118.97,119.15,14621.0,119.24,119.32,118.97,119.15,14621.0
2022-09-08 09:45:00,119.21,119.65,118.98,119.49,7694.0,119.21,119.65,118.98,119.49,7694.0
2022-09-08 09:50:00,119.41,119.45,119.0,119.09,6659.0,119.41,119.45,119.0,119.09,6659.0
2022-09-08 09:55:00,119.08,119.11,118.57,118.81,36547.0,119.08,119.11,118.57,118.81,36547.0
2022-09-08 10:00:00,118.81,119.05,118.74,118.86,7077.0,118.81,119.05,118.74,118.86,7077.0
2022-09-08 10:05:00,118.85,119.11,118.78,118.99,6376.0,118.85,119.11,118.78,118.99,6376.0
2022-09-08 10:10:00,118.93,119.03,118.72,118.84,11898.0,118.93,119.03,118.72,118.84,11898.0
2022-09-08 10:15:00,118.75,119.52,118.7,119.41,22325.0,118.75,119.52,118.7,119.41,22325.0
2022-09-08 10:20:00,119.45,119.52,119.17,119.19,3850.0,119.45,119.52,119.17,119.19,3850.0
2022-09-08 10:25:00,119.22,119.37,119.18,119.3,2700.0,119.22,119.37,119.18,119.3,2700.0
2022-09-08 10:30:00,119.28,119.44,119.14,119.36,5519.0,119.28,119.44,119.14,119.36,5519.0
2022-09-08 10:35:00,119.37,119.75,119.34,119.57,5094.0,119.37,119.75,119.34,119.57,5094.0
2022-09-08 10:40:00,119.56,119.58,119.28,119.55,9200.0,119.56,119.58,119.28,119.55,9200.0
2022-09-08 10:45:00,119.67,120.03,119.54,120.0,22554.0,119.67,120.03,119.54,120.0,22554.0
2022-09-08 10:50:00,120.04,120.1,119.97,120.04,7292.0,120.04,120.1,119.97,120.04,7292.0
2022-09-08 10:55:00,120.02,120.16,119.97,120.04,11688.0,120.02,120.16,119.97,120.04,11688.0
2022-09-08 11:00:00,120.07,120.21,119.93,119.96,7853.0,120.07,120.21,119.93,119.96,7853.0
2022-09-08 11:05:00,119.93,120.09,119.91,120.01,9787.0,119.93,120.09,119.91,120.01,9787.0
2022-09-08 11:10:00,120.06,120.15,120.0,120.04,9405.0,120.06,120.15,120.0,120.04,9405.0
2022-09-08 11:15:00,120.06,120.16,120.0,120.12,7247.0,120.06,120.16,120.0,120.12,7247.0
2022-09-08 11:20:00,120.1,120.16,120.08,120.11,9312.0,120.1,120.16,120.08,120.11,9312.0
2022-09-08 11:25:00,120.07,120.14,120.0,120.06,8317.0,120.07,120.14,120.0,120.06,8317.0
2022-09-08 11:30:00,120.03,120.07,119.96,120.0,13928.0,120.03,120.07,119.96,120.0,13928.0
2022-09-08 11:35:00,120.01,120.06,119.63,119.63,6549.0,120.01,120.06,119.63,119.63,6549.0
2022-09-08 11:40:00,119.6,119.74,119.48,119.63,7116.0,119.6,119.74,119.48,119.63,7116.0
2022-09-08 11:45:00,119.75,120.05,119.73,119.73,8532.0,119.75,120.05,119.73,119.73,8532.0
2022-09-08 11:50:00,119.64,119.77,119.6,119.68,4910.0,119.64,119.77,119.6,119.68,4910.0
2022-09-08 11:55:00,119.72,119.72,119.36,119.36,4578.0,119.72,119.72,119.36,119.36,4578.0
2022-09-08 12:00:00,119.39,119.41,118.57,118.57,9394.0,119.39,119.41,118.57,118.57,9394.0
2022-09-08 12:05:00,118.57,118.64,118.16,118.24,11078.0,118.57,118.64,118.16,118.24,11078.0
2022-09-08 12:10:00,118.2,118.2,117.73,118.11,12978.0,118.2,118.2,117.73,118.11,12978.0
2022-09-08 12:15:00,118.01,118.25,117.94,118.11,7445.0,118.01,118.25,117.94,118.11,7445.0
2022-09-08 12:20:00,118.11,118.2,117.85,118.16,8271.0,118.11,118.2,117.85,118.16,8271.0
2022-09-08 12:25:00,118.06,118.18,117.97,117.98,4997.0,118.06,118.18,117.97,117.98,4997.0
2022-09-08 12:30:00,118.02,118.3,117.95,118.3,4700.0,118.02,118.3,117.95,118.3,4700.0
2022-09-08 12:35:00,118.21,118.41,118.2,118.27,4426.0,118.21,118.41,118.2,118.27,4426.0
2022-09-08 12:40:00,118.21,118.57,118.19,118.52,5188.0,118.21,118.57,118.19,118.52,5188.0
2022-09-08 12:45:00,118.5,118.54,118.41,118.5,5795.0,118.5,118.54,118.41,118.5,5795.0
2022-09-08 12:50:00,118.48,118.62,118.33,118.54,10388.0,118.48,118.62,118.33,118.54,10388.0
2022-09-08 12:55:00,118.56,118.9,118.48,118.9,20344.0,118.56,118.9,118.48,118.9,20344.0
2022-09-08 13:00:00,118.93,119.15,118.87,119.1,5719.0,118.93,119.15,118.87,119.1,5719.0
2022-09-08 13:05:00,119.12,119.15,118.83,118.97,3811.0,119.12,119.15,118.83,118.97,3811.0
2022-09-08 13:10:00,119.05,119.5,119.05,119.45,10656.0,119.05,119.5,119.05,119.45,10656.0
2022-09-08 13:15:00,119.41,119.74,119.4,119.69,17123.0,119.41,119.74,119.4,119.69,17123.0
2022-09-08 13:20:00,119.73,120.02,119.71,120.02,8487.0,119.73,120.02,119.71,120.02,8487.0
2022-09-08 13:25:00,120.0,120.14,119.9,119.93,8424.0,120.0,120.14,119.9,119.93,8424.0
2022-09-08 13:30:00,119.98,120.08,119.93,120.02,5691.0,119.98,120.08,119.93,120.02,5691.0
2022-09-08 13:35:00,120.0,120.2,119.98,120.08,11940.0,120.0,120.2,119.98,120.08,11940.0
2022-09-08 13:40:00,120.06,120.09,120.02,120.06,4464.0,120.06,120.09,120.02,120.06,4464.0
2022-09-08 13:45:00,120.08,120.14,120.03,120.14,6622.0,120.08,120.14,120.03,120.14,6622.0
2022-09-08 13:50:00,120.14,120.17,120.0,120.02,8624.0,120.14,120.17,120.0,120.02,8624.0
2022-09-08 13:55:00,120.04,120.07,119.66,120.0,9618.0,120.04,120.07,119.66,120.0,9618.0
2022-09-08 14:00:00,120.0,120.14,120.0,120.1,2200.0,120.0,120.14,120.0,120.1,2200.0
2022-09-08 14:05:00,120.09,120.12,119.86,120.07,12389.0,120.09,120.12,119.86,120.07,12389.0
2022-09-08 14:10:00,120.14,120.14,119.83,119.98,16957.0,120.14,120.14,119.83,119.98,16957.0
2022-09-08 14:15:00,119.94,120.03,119.9,119.9,9500.0,119.94,120.03,119.9,119.9,9500.0
2022-09-08 14:20:00,119.89,119.97,119.85,119.87,3723.0,119.89,119.97,119.85,119.87,3723.0
2022-09-08 14:25:00,119.86,120.0,119.85,119.9,4200.0,119.86,120.0,119.85,119.9,4200.0
2022-09-08 14:30:00,120.01,120.11,119.99,120.08,4880.0,120.01,120.11,119.99,120.08,4880.0
2022-09-08 14:35:00,120.05,120.14,119.99,120.14,4575.0,120.05,120.14,119.99,120.14,4575.0
2022-09-08 14:40:00,120.11,120.22,119.76,119.89,12544.0,120.11,120.22,119.76,119.89,12544.0
2022-09-08 14:45:00,119.86,119.92,119.64,119.77,4987.0,119.86,119.92,119.64,119.77,4987.0
2022-09-08 14:50:00,119.75,119.96,119.69,119.94,4903.0,119.75,119.96,119.69,119.94,4903.0
2022-09-08 14:55:00,119.91,119.92,119.77,119.79,4192.0,119.91,119.92,119.77,119.79,4192.0
2022-09-08 15:00:00,119.75,119.88,119.63,119.75,6443.0,119.75,119.88,119.63,119.75,6443.0
2022-09-08 15:05:00,119.71,119.81,119.69,119.69,2712.0,119.71,119.81,119.69,119.69,2712.0
2022-09-08 15:10:00,119.69,119.84,119.62,119.8,12113.0,119.69,119.84,119.62,119.8,12113.0
2022-09-08 15:15:00,119.82,120.1,119.78,120.06,8028.0,119.82,120.1,119.78,120.06,8028.0
2022-09-08 15:20:00,120.12,120.25,120.08,120.16,4524.0,120.12,120.25,120.08,120.16,4524.0
2022-09-08 15:25:00,120.13,120.16,119.94,119.99,4915.0,120.13,120.16,119.94,119.99,4915.0
2022-09-08 15:30:00,120.01,120.23,120.0,120.07,9459.0,120.01,120.23,120.0,120.07,9459.0
2022-09-08 15:35:00,120.09,120.13,120.01,120.12,8321.0,120.09,120.13,120.01,120.12,8321.0
2022-09-08 15:40:00,120.11,120.11,119.97,119.99,13738.0,120.11,120.11,119.97,119.99,13738.0
2022-09-08 15:45:00,119.98,120.19,119.95,119.97,7010.0,119.98,120.19,119.95,119.97,7010.0
2022-09-08 15:50:00,120.01,120.39,120.01,120.34,22102.0,120.01,120.39,120.01,120.34,22102.0
2022-09-08 15:55:00,120.36,120.62,120.36,120.58,76789.0,120.36,120.62,120.36,120.58,76789.0
2022-09-09 09:30:00,123.47,126.24,123.0,125.28,74773.0,123.47,126.24,123.0,125.28,74773.0
2022-09-09 09:35:00,125.32,126.06,124.69,125.83,46518.0,125.32,126.06,124.69,125.83,46518.0
2022-09-09 09:40:00,125.91,126.06,124.92,125.91,58780.0,125.91,126.06,124.92,125.91,58780.0
2022-09-09 09:45:00,125.87,126.03,125.27,125.42,19972.0,125.87,126.03,125.27,125.42,19972.0
2022-09-09 09:50:00,125.51,126.4,125.42,126.15,29858.0,125.51,126.4,125.42,126.15,29858.0
2022-09-09 09:55:00,126.0,126.0,125.59,125.88,5400.0,126.0,126.0,125.59,125.88,5400.0
2022-09-09 10:00:00,125.82,126.11,125.67,125.84,11500.0,125.82,126.11,125.67,125.84,11500.0
2022-09-09 10:05:00,125.79,126.39,125.68,126.06,19887.0,125.79,126.39,125.68,126.06,19887.0
2022-09-09 10:10:00,126.13,126.18,125.65,125.66,8448.0,126.13,126.18,125.65,125.66,8448.0
2022-09-09 10:15:00,125.67,125.73,125.18,125.57,11012.0,125.67,125.73,125.18,125.57,11012.0
2022-09-09 10:20:00,125.57,125.72,125.46,125.57,5107.0,125.57,125.72,125.46,125.57,5107.0
2022-09-09 10:25:00,125.57,125.86,125.5,125.81,3951.0,125.57,125.86,125.5,125.81,3951.0
2022-09-09 10:30:00,125.79,125.79,125.22,125.27,11657.0,125.79,125.79,125.22,125.27,11657.0
2022-09-09 10:35:00,125.22,125.95,125.22,125.76,50456.0,125.22,125.95,125.22,125.76,50456.0
2022-09-09 10:40:00,125.76,125.77,125.4,125.77,12623.0,125.76,125.77,125.4,125.77,12623.0
2022-09-09 10:45:00,125.8,125.91,125.46,125.67,35988.0,125.8,125.91,125.46,125.67,35988.0
2022-09-09 10:50:00,125.66,126.07,125.55,125.99,35381.0,125.66,126.07,125.55,125.99,35381.0
2022-09-09 10:55:00,125.93,126.2,125.73,126.2,5520.0,125.93,126.2,125.73,126.2,5520.0
2022-09-09 11:00:00,126.21,126.29,126.03,126.29,4826.0,126.21,126.29,126.03,126.29,4826.0
2022-09-09 11:05:00,126.4,126.49,126.26,126.35,5113.0,126.4,126.49,126.26,126.35,5113.0
2022-09-09 11:10:00,126.44,126.78,126.28,126.78,26335.0,126.44,126.78,126.28,126.78,26335.0
2022-09-09 11:15:00,126.76,126.9,126.67,126.73,4956.0,126.76,126.9,126.67,126.73,4956.0
2022-09-09 11:20:00,126.74,126.83,126.5,126.54,7961.0,126.74,126.83,126.5,126.54,7961.0
2022-09-09 11:25:00,126.56,127.06,126.55,126.99,8051.0,126.56,127.06,126.55,126.99,8051.0
2022-09-09 11:30:00,127.04,127.07,126.84,126.95,5759.0,127.04,127.07,126.84,126.95,5759.0
2022-09-09 11:35:00,127.03,127.43,127.03,127.43,18395.0,127.03,127.43,127.03,127.43,18395.0
2022-09-09 11:40:00,127.38,127.52,127.33,127.37,12307.0,127.38,127.52,127.33,127.37,12307.0
2022-09-09 11:45:00,127.42,127.42,126.9,126.9,9876.0,127.42,127.42,126.9,126.9,9876.0
2022-09-09 11:50:00,126.92,126.94,126.7,126.78,10971.0,126.92,126.94,126.7,126.78,10971.0
2022-09-09 11:55:00,126.83,127.28,126.83,127.24,6880.0,126.83,127.28,126.83,127.24,6880.0
2022-09-09 12:00:00,127.21,127.29,126.96,127.01,16074.0,127.21,127.29,126.96,127.01,16074.0
2022-09-09 12:05:00,126.96,127.0,126.74,126.91,19352.0,126.96,127.0,126.74,126.91,19352.0
2022-09-09 12:10:00,126.89,127.18,126.89,126.97,8223.0,126.89,127.18,126.89,126.97,8223.0
2022-09-09 12:15:00,127.0,127.04,126.7,126.75,10168.0,127.0,127.04,126.7,126.75,10168.0
2022-09-09 12:20:00,126.75,126.78,126.41,126.41,18343.0,126.75,126.78,126.41,126.41,18343.0
2022-09-09 12:25:00,126.35,126.47,126.26,126.31,17435.0,126.35,126.47,126.26,126.31,17435.0
2022-09-09 12:30:00,126.29,126.49,126.14,126.47,6225.0,126.29,126.49,126.14,126.47,6225.0
2022-09-09 12:35:00,126.47,126.57,126.38,126.44,6189.0,126.47,126.57,126.38,126.44,6189.0
2022-09-09 12:40:00,126.46,126.63,126.46,126.5,5003.0,126.46,126.63,126.46,126.5,5003.0
2022-09-09 12:45:00,126.5,126.6,126.48,126.59,5660.0,126.5,126.6,126.48,126.59,5660.0
2022-09-09 12:50:00,126.52,126.79,126.51,126.61,12729.0,126.52,126.79,126.51,126.61,12729.0
2022-09-09 12:55:00,126.62,126.68,126.46,126.66,16135.0,126.62,126.68,126.46,126.66,16135.0
2022-09-09 13:00:00,126.69,126.89,126.5,126.83,5073.0,126.69,126.89,126.5,126.83,5073.0
2022-09-09 13:05:00,126.87,127.26,126.87,127.05,11581.0,126.87,127.26,126.87,127.05,11581.0
2022-09-09 13:10:00,127.08,127.19,127.04,127.11,8875.0,127.08,127.19,127.04,127.11,8875.0
2022-09-09 13:15:00,127.14,127.34,127.12,127.32,3904.0,127.14,127.34,127.12,127.32,3904.0
2022-09-09 13:20:00,127.28,127.3,127.15,127.15,4300.0,127.28,127.3,127.15,127.15,4300.0
2022-09-09 13:25:00,127.1,127.36,127.08,127.16,12886.0,127.1,127.36,127.08,127.16,12886.0
2022-09-09 13:30:00,127.2,127.48,127.14,127.42,8075.0,127.2,127.48,127.14,127.42,8075.0
2022-09-09 13:35:00,127.38,127.59,127.35,127.41,14321.0,127.38,127.59,127.35,127.41,14321.0
2022-09-09 13:40:00,127.37,127.37,127.05,127.21,6233.0,127.37,127.37,127.05,127.21,6233.0
2022-09-09 13:45:00,127.2,127.28,127.19,127.22,8135.0,127.2,127.28,127.19,127.22,8135.0
2022-09-09 13:50:00,127.19,127.19,126.99,127.11,5258.0,127.19,127.19,126.99,127.11,5258.0
2022-09-09 13:55:00,127.03,127.13,127.02,127.09,3612.0,127.03,127.13,127.02,127.09,3612.0
2022-09-09 14:00:00,127.04,127.08,126.85,126.97,7556.0,127.04,127.08,126.85,126.97,7556.0
2022-09-09 14:05:00,126.98,127.02,126.88,126.95,6410.0,126.98,127.02,126.88,126.95,6410.0
2022-09-09 14:10:00,126.96,127.13,126.93,127.13,5554.0,126.96,127.13,126.93,127.13,5554.0
2022-09-09 14:15:00,127.1,127.26,127.1,127.22,4400.0,127.1,127.26,127.1,127.22,4400.0
2022-09-09 14:20:00,127.22,127.27,127.06,127.22,11285.0,127.22,127.27,127.06,127.22,11285.0
2022-09-09 14:25:00,127.21,127.39,127.19,127.39,9124.0,127.21,127.39,127.19,127.39,9124.0
2022-09-09 14:30:00,127.37,127.39,126.54,126.54,11514.0,127.37,127.39,126.54,126.54,11514.0
2022-09-09 14:35:00,126.55,126.68,126.42,126.66,10271.0,126.55,126.68,126.42,126.66,10271.0
2022-09-09 14:40:00,126.67,126.84,126.66,126.68,12171.0,126.67,126.84,126.66,126.68,12171.0
2022-09-09 14:45:00,126.69,126.86,126.6,126.79,11744.0,126.69,126.86,126.6,126.79,11744.0
2022-09-09 14:50:00,126.81,126.97,126.79,126.95,11206.0,126.81,126.97,126.79,126.95,11206.0
2022-09-09 14:55:00,126.95,127.16,126.95,127.15,19707.0,126.95,127.16,126.95,127.15,19707.0
2022-09-09 15:00:00,127.18,127.47,127.15,127.47,15389.0,127.18,127.47,127.15,127.47,15389.0
2022-09-09 15:05:00,127.5,127.58,127.32,127.44,11820.0,127.5,127.58,127.32,127.44,11820.0
2022-09-09 15:10:00,127.44,127.63,127.41,127.53,13354.0,127.44,127.63,127.41,127.53,13354.0
2022-09-09 15:15:00,127.57,127.81,127.57,127.66,14368.0,127.57,127.81,127.57,127.66,14368.0
2022-09-09 15:20:00,127.63,127.86,127.57,127.75,19737.0,127.63,127.86,127.57,127.75,19737.0
2022-09-09 15:25:00,127.73,127.73,127.31,127.43,18906.0,127.73,127.73,127.31,127.43,18906.0
2022-09-09 15:30:00,127.47,127.69,127.43,127.57,18370.0,127.47,127.69,127.43,127.57,18370.0
2022-09-09 15:35:00,127.56,127.75,127.55,127.68,25045.0,127.56,127.75,127.55,127.68,25045.0
2022-09-09 15:40:00,127.7,127.75,127.47,127.55,21964.0,127.7,127.75,127.47,127.55,21964.0
2022-09-09 15:45:00,127.54,127.55,127.3,127.35,31775.0,127.54,127.55,127.3,127.35,31775.0
2022-09-09 15:50:00,127.33,127.75,127.21,127.66,44277.0,127.33,127.75,127.21,127.66,44277.0
2022-09-09 15:55:00,127.67,127.92,127.66,127.77,115866.0,127.67,127.92,127.66,127.77,115866.0
2022-09-12 09:30:00,127.64,129.2,127.64,129.19,25840.0,127.64,129.2,127.64,129.19,25840.0
2022-09-12 09:35:00,128.93,128.93,127.96,128.14,4123.0,128.93,128.93,127.96,128.14,4123.0
2022-09-12 09:40:00,128.33,129.13,128.33,129.12,5757.0,128.33,129.13,128.33,129.12,5757.0
2022-09-12 09:45:00,129.11,129.57,129.02,129.56,6850.0,129.11,129.57,129.02,129.56,6850.0
2022-09-12 09:50:00,129.56,130.21,129.56,130.04,20242.0,129.56,130.21,129.56,130.04,20242.0
2022-09-12 09:55:00,130.19,130.57,130.11,130.39,7579.0,130.19,130.57,130.11,130.39,7579.0
2022-09-12 10:00:00,130.46,130.86,130.35,130.35,29930.0,130.46,130.86,130.35,130.35,29930.0
2022-09-12 10:05:00,130.44,130.6,130.16,130.21,8131.0,130.44,130.6,130.16,130.21,8131.0
2022-09-12 10:10:00,130.15,130.26,130.04,130.05,7124.0,130.15,130.26,130.04,130.05,7124.0
2022-09-12 10:15:00,130.06,130.52,130.05,130.36,10133.0,130.06,130.52,130.05,130.36,10133.0
2022-09-12 10:20:00,130.35,130.44,130.19,130.44,12508.0,130.35,130.44,130.19,130.44,12508.0
2022-09-12 10:25:00,130.4,130.56,130.34,130.46,18040.0,130.4,130.56,130.34,130.46,18040.0
2022-09-12 10:30:00,130.49,130.54,130.35,130.42,22195.0,130.49,130.54,130.35,130.42,22195.0
2022-09-12 10:35:00,130.37,130.47,129.83,130.11,38627.0,130.37,130.47,129.83,130.11,38627.0
2022-09-12 10:40:00,130.1,130.19,129.8,130.02,40633.0,130.1,130.19,129.8,130.02,40633.0
2022-09-12 10:45:00,130.01,130.08,129.62,129.65,17672.0,130.01,130.08,129.62,129.65,17672.0
2022-09-12 10:50:00,129.65,129.76,129.21,129.35,8569.0,129.65,129.76,129.21,129.35,8569.0
2022-09-12 10:55:00,129.34,129.34,128.4,128.52,11889.0,129.34,129.34,128.4,128.52,11889.0
2022-09-12 11:00:00,128.46,128.46,127.99,128.22,5670.0,128.46,128.46,127.99,128.22,5670.0
2022-09-12 11:05:00,128.25,128.42,128.19,128.34,6114.0,128.25,128.42,128.19,128.34,6114.0
2022-09-12 11:10:00,128.31,128.8,128.28,128.8,8278.0,128.31,128.8,128.28,128.8,8278.0
2022-09-12 11:15:00,128.75,128.96,128.55,128.96,5636.0,128.75,128.96,128.55,128.96,5636.0
2022-09-12 11:20:00,128.94,128.96,128.64,128.92,4451.0,128.94,128.96,128.64,128.92,4451.0
2022-09-12 11:25:00,128.95,129.58,128.95,129.58,10516.0,128.95,129.58,128.95,129.58,10516.0
2022-09-12 11:30:00,129.5,129.85,129.48,129.6,25952.0,129.5,129.85,129.48,129.6,25952.0
2022-09-12 11:35:00,129.62,129.62,128.83,128.89,7089.0,129.62,129.62,128.83,128.89,7089.0
2022-09-12 11:40:00,128.89,129.58,128.88,129.56,7035.0,128.89,129.58,128.88,129.56,7035.0
2022-09-12 11:45:00,129.74,129.76,129.45,129.58,14341.0,129.74,129.76,129.45,129.58,14341.0
2022-09-12 11:50:00,129.51,129.57,129.26,129.34,8194.0,129.51,129.57,129.26,129.34,8194.0
2022-09-12 11:55:00,129.3,129.36,128.81,128.84,7757.0,129.3,129.36,128.81,128.84,7757.0
2022-09-12 12:00:00,128.78,128.78,128.49,128.66,8264.0,128.78,128.78,128.49,128.66,8264.0
2022-09-12 12:05:00,128.69,129.01,128.48,128.49,4071.0,128.69,129.01,128.48,128.49,4071.0
2022-09-12 12:10:00,128.48,128.67,128.35,128.62,4263.0,128.48,128.67,128.35,128.62,4263.0
2022-09-12 12:15:00,128.57,128.77,128.43,128.64,7418.0,128.57,128.77,128.43,128.64,7418.0
2022-09-12 12:20:00,128.58,128.83,128.57,128.75,4500.0,128.58,128.83,128.57,128.75,4500.0
2022-09-12 12:25:00,128.72,128.82,128.63,128.81,7406.0,128.72,128.82,128.63,128.81,7406.0
2022-09-12 12:30:00,128.83,129.04,128.8,128.96,5629.0,128.83,129.04,128.8,128.96,5629.0
2022-09-12 12:35:00,128.96,129.3,128.86,129.28,9225.0,128.96,129.3,128.86,129.28,9225.0
2022-09-12 12:40:00,129.31,129.36,129.12,129.13,5613.0,129.31,129.36,129.12,129.13,5613.0
2022-09-12 12:45:00,129.21,129.22,128.98,129.02,4415.0,129.21,129.22,128.98,129.02,4415.0
2022-09-12 12:50:00,129.09,129.1,128.88,129.03,5058.0,129.09,129.1,128.88,129.03,5058.0
2022-09-12 12:55:00,129.0,129.11,128.95,129.03,4100.0,129.0,129.11,128.95,129.03,4100.0
2022-09-12 13:00:00,129.03,129.09,128.79,128.99,8010.0,129.03,129.09,128.79,128.99,8010.0
2022-09-12 13:05:00,129.03,129.23,129.0,129.16,3807.0,129.03,129.23,129.0,129.16,3807.0
2022-09-12 13:10:00,129.12,129.19,129.07,129.08,4057.0,129.12,129.19,129.07,129.08,4057.0
2022-09-12 13:15:00,129.11,129.15,129.0,129.08,3100.0,129.11,129.15,129.0,129.08,3100.0
2022-09-12 13:20:00,129.19,129.19,129.02,129.02,3597.0,129.19,129.19,129.02,129.02,3597.0
2022-09-12 13:25:00,128.99,129.1,128.85,129.07,5298.0,128.99,129.1,128.85,129.07,5298.0
2022-09-12 13:30:00,129.04,129.04,128.92,129.03,5520.0,129.04,129.04,128.92,129.03,5520.0
2022-09-12 13:35:00,129.01,129.04,128.94,128.94,1700.0,129.01,129.04,128.94,128.94,1700.0
2022-09-12 13:40:00,128.99,129.05,128.86,128.86,3239.0,128.99,129.05,128.86,128.86,3239.0
2022-09-12 13:45:00,128.84,129.07,128.84,129.07,6395.0,128.84,129.07,128.84,129.07,6395.0
2022-09-12 13:50:00,129.09,129.1,129.03,129.05,3200.0,129.09,129.1,129.03,129.05,3200.0
2022-09-12 13:55:00,129.04,129.12,128.96,128.96,3731.0,129.04,129.12,128.96,128.96,3731.0
2022-09-12 14:00:00,129.03,129.05,128.81,128.83,4636.0,129.03,129.05,128.81,128.83,4636.0
2022-09-12 14:05:00,128.81,128.88,128.77,128.81,3814.0,128.81,128.88,128.77,128.81,3814.0
2022-09-12 14:10:00,128.85,128.97,128.74,128.83,14530.0,128.85,128.97,128.74,128.83,14530.0
2022-09-12 14:15:00,128.83,128.97,128.56,128.78,12559.0,128.83,128.97,128.56,128.78,12559.0
2022-09-12 14:20:00,128.81,128.88,128.64,128.87,13050.0,128.81,128.88,128.64,128.87,13050.0
2022-09-12 14:25:00,128.87,128.96,128.8,128.85,7218.0,128.87,128.96,128.8,128.85,7218.0
2022-09-12 14:30:00,128.88,128.89,128.68,128.74,8920.0,128.88,128.89,128.68,128.74,8920.0
2022-09-12 14:35:00,128.74,128.88,128.69,128.87,5841.0,128.74,128.88,128.69,128.87,5841.0
2022-09-12 14:40:00,128.87,128.99,128.79,128.99,8881.0,128.87,128.99,128.79,128.99,8881.0
2022-09-12 14:45:00,128.95,128.99,128.86,128.91,12675.0,128.95,128.99,128.86,128.91,12675.0
2022-09-12 14:50:00,128.87,128.92,128.81,128.89,4884.0,128.87,128.92,128.81,128.89,4884.0
2022-09-12 14:55:00,128.87,128.87,128.73,128.73,5242.0,128.87,128.87,128.73,128.73,5242.0
2022-09-12 15:00:00,128.77,128.9,128.7,128.89,11769.0,128.77,128.9,128.7,128.89,11769.0
2022-09-12 15:05:00,128.88,129.05,128.88,128.96,8648.0,128.88,129.05,128.88,128.96,8648.0
2022-09-12 15:10:00,128.94,129.09,128.92,128.98,5923.0,128.94,129.09,128.92,128.98,5923.0
2022-09-12 15:15:00,129.02,129.11,129.0,129.07,9502.0,129.02,129.11,129.0,129.07,9502.0
2022-09-12 15:20:00,129.04,129.2,129.01,129.05,7370.0,129.04,129.2,129.01,129.05,7370.0
2022-09-12 15:25:00,129.03,129.1,128.98,129.07,10894.0,129.03,129.1,128.98,129.07,10894.0
2022-09-12 15:30:00,129.08,129.22,128.84,128.84,12849.0,129.08,129.22,128.84,128.84,12849.0
2022-09-12 15:35:00,128.84,129.07,128.7,128.99,14794.0,128.84,129.07,128.7,128.99,14794.0
2022-09-12 15:40:00,128.99,129.09,128.83,129.05,13318.0,128.99,129.09,128.83,129.05,13318.0
2022-09-12 15:45:00,129.04,129.23,129.01,129.21,21414.0,129.04,129.23,129.01,129.21,21414.0
2022-09-12 15:50:00,129.17,129.36,129.17,129.26,36071.0,129.17,129.36,129.17,129.26,36071.0
2022-09-12 15:55:00,129.29,129.57,129.29,129.56,88714.0,129.29,129.57,129.29,129.56,88714.0
2022-09-13 09:30:00,126.32,127.21,126.15,127.17,27645.0,126.32,127.21,126.15,127.17,27645.0
2022-09-13 09:35:00,126.96,127.35,126.8,126.88,14911.0,126.96,127.35,126.8,126.88,14911.0
2022-09-13 09:40:00,126.87,127.1,126.51,126.78,13083.0,126.87,127.1,126.51,126.78,13083.0
2022-09-13 09:45:00,126.58,127.15,126.5,127.12,3600.0,126.58,127.15,126.5,127.12,3600.0
2022-09-13 09:50:00,127.15,127.37,126.95,127.19,6800.0,127.15,127.37,126.95,127.19,6800.0
2022-09-13 09:55:00,127.28,127.28,126.88,127.23,4400.0,127.28,127.28,126.88,127.23,4400.0
2022-09-13 10:00:00,127.26,127.54,126.99,127.42,7708.0,127.26,127.54,126.99,127.42,7708.0
2022-09-13 10:05:00,127.42,128.31,127.42,128.2,6972.0,127.42,128.31,127.42,128.2,6972.0
2022-09-13 10:10:00,128.16,128.5,127.81,127.99,16778.0,128.16,128.5,127.81,127.99,16778.0
2022-09-13 10:15:00,128.07,129.25,127.99,129.22,36759.0,128.07,129.25,127.99,129.22,36759.0
2022-09-13 10:20:00,129.14,129.14,128.09,128.35,14762.0,129.14,129.14,128.09,128.35,14762.0
2022-09-13 10:25:00,128.34,129.1,128.34,129.1,14549.0,128.34,129.1,128.34,129.1,14549.0
2022-09-13 10:30:00,129.08,129.08,128.26,128.27,9783.0,129.08,129.08,128.26,128.27,9783.0
2022-09-13 10:35:00,127.96,128.04,127.58,127.77,5297.0,127.96,128.04,127.58,127.77,5297.0
2022-09-13 10:40:00,127.79,127.85,127.62,127.75,9440.0,127.79,127.85,127.62,127.75,9440.0
2022-09-13 10:45:00,127.78,127.87,127.63,127.74,5000.0,127.78,127.87,127.63,127.74,5000.0
2022-09-13 10:50:00,127.62,127.63,127.14,127.53,21557.0,127.62,127.63,127.14,127.53,21557.0
2022-09-13 10:55:00,127.47,127.56,127.34,127.35,7313.0,127.47,127.56,127.34,127.35,7313.0
2022-09-13 11:00:00,127.22,127.38,127.16,127.38,3375.0,127.22,127.38,127.16,127.38,3375.0
2022-09-13 11:05:00,127.39,127.49,127.13,127.24,3000.0,127.39,127.49,127.13,127.24,3000.0
2022-09-13 11:10:00,127.26,127.48,127.02,127.33,7604.0,127.26,127.48,127.02,127.33,7604.0
2022-09-13 11:15:00,127.32,127.45,127.23,127.31,4991.0,127.32,127.45,127.23,127.31,4991.0
2022-09-13 11:20:00,127.32,127.58,127.24,127.27,48518.0,127.32,127.58,127.24,127.27,48518.0
2022-09-13 11:25:00,127.22,127.31,126.81,127.31,11304.0,127.22,127.31,126.81,127.31,11304.0
2022-09-13 11:30:00,127.28,127.85,127.26,127.84,4000.0,127.28,127.85,127.26,127.84,4000.0
2022-09-13 11:35:00,127.86,128.17,127.8,128.08,25016.0,127.86,128.17,127.8,128.08,25016.0
2022-09-13 11:40:00,128.0,128.12,127.94,128.09,25569.0,128.0,128.12,127.94,128.09,25569.0
2022-09-13 11:45:00,128.07,128.25,127.81,128.21,8667.0,128.07,128.25,127.81,128.21,8667.0
2022-09-13 11:50:00,128.26,128.76,128.26,128.76,8496.0,128.26,128.76,128.26,128.76,8496.0
2022-09-13 11:55:00,128.72,128.73,127.84,128.0,17053.0,128.72,128.73,127.84,128.0,17053.0
2022-09-13 12:00:00,128.04,128.69,127.99,128.68,12491.0,128.04,128.69,127.99,128.68,12491.0
2022-09-13 12:05:00,128.65,128.85,128.41,128.81,19507.0,128.65,128.85,128.41,128.81,19507.0
2022-09-13 12:10:00,128.74,128.92,128.64,128.87,15072.0,128.74,128.92,128.64,128.87,15072.0
2022-09-13 12:15:00,128.98,129.24,128.6,128.6,11395.0,128.98,129.24,128.6,128.6,11395.0
2022-09-13 12:20:00,128.62,128.62,128.03,128.09,6566.0,128.62,128.62,128.03,128.09,6566.0
2022-09-13 12:25:00,128.03,128.1,127.84,128.01,7690.0,128.03,128.1,127.84,128.01,7690.0
2022-09-13 12:30:00,127.96,128.05,127.92,128.05,4327.0,127.96,128.05,127.92,128.05,4327.0
2022-09-13 12:35:00,128.16,128.18,127.89,128.0,2900.0,128.16,128.18,127.89,128.0,2900.0
2022-09-13 12:40:00,127.98,128.07,127.93,128.07,3514.0,127.98,128.07,127.93,128.07,3514.0
2022-09-13 12:45:00,128.04,128.1,127.95,128.02,3315.0,128.04,128.1,127.95,128.02,3315.0
2022-09-13 12:50:00,127.98,128.11,127.92,128.08,4191.0,127.98,128.11,127.92,128.08,4191.0
2022-09-13 12:55:00,128.09,128.24,128.06,128.2,2257.0,128.09,128.24,128.06,128.2,2257.0
2022-09-13 13:00:00,128.18,128.45,128.09,128.23,4137.0,128.18,128.45,128.09,128.23,4137.0
2022-09-13 13:05:00,128.36,128.44,128.31,128.39,2931.0,128.36,128.44,128.31,128.39,2931.0
2022-09-13 13:10:00,128.42,128.55,128.23,128.25,5318.0,128.42,128.55,128.23,128.25,5318.0
2022-09-13 13:15:00,128.27,128.39,128.23,128.29,3540.0,128.27,128.39,128.23,128.29,3540.0
2022-09-13 13:20:00,128.27,128.29,128.01,128.27,4543.0,128.27,128.29,128.01,128.27,4543.0
2022-09-13 13:25:00,128.3,128.52,128.29,128.52,3864.0,128.3,128.52,128.29,128.52,3864.0
2022-09-13 13:30:00,128.52,128.58,128.44,128.54,4555.0,128.52,128.58,128.44,128.54,4555.0
2022-09-13 13:35:00,128.53,128.58,128.46,128.58,2502.0,128.53,128.58,128.46,128.58,2502.0
2022-09-13 13:40:00,128.6,128.73,128.53,128.61,4459.0,128.6,128.73,128.53,128.61,4459.0
2022-09-13 13:45:00,128.64,128.68,128.57,128.68,3561.0,128.64,128.68,128.57,128.68,3561.0
2022-09-13 13:50:00,128.7,128.7,128.45,128.56,11576.0,128.7,128.7,128.45,128.56,11576.0
2022-09-13 13:55:00,128.54,128.74,128.49,128.59,5664.0,128.54,128.74,128.49,128.59,5664.0
2022-09-13 14:00:00,128.58,128.72,128.25,128.31,14366.0,128.58,128.72,128.25,128.31,14366.0
2022-09-13 14:05:00,128.28,128.34,128.14,128.26,8284.0,128.28,128.34,128.14,128.26,8284.0
2022-09-13 14:10:00,128.23,128.26,128.02,128.25,14997.0,128.23,128.26,128.02,128.25,14997.0
2022-09-13 14:15:00,128.27,128.4,128.24,128.37,6040.0,128.27,128.4,128.24,128.37,6040.0
2022-09-13 14:20:00,128.34,128.4,127.97,128.0,1991.0,128.34,128.4,127.97,128.0,1991.0
2022-09-13 14:25:00,127.99,128.04,127.78,127.78,13758.0,127.99,128.04,127.78,127.78,13758.0
2022-09-13 14:30:00,127.6,127.9,127.56,127.9,4179.0,127.6,127.9,127.56,127.9,4179.0
2022-09-13 14:35:00,127.89,127.89,127.72,127.72,1864.0,127.89,127.89,127.72,127.72,1864.0
2022-09-13 14:40:00,127.69,127.72,127.6,127.6,2408.0,127.69,127.72,127.6,127.6,2408.0
2022-09-13 14:45:00,127.62,127.72,127.55,127.64,2900.0,127.62,127.72,127.55,127.64,2900.0
2022-09-13 14:50:00,127.64,127.65,127.41,127.46,4755.0,127.64,127.65,127.41,127.46,4755.0
2022-09-13 14:55:00,127.41,127.55,127.29,127.4,5485.0,127.41,127.55,127.29,127.4,5485.0
2022-09-13 15:00:00,127.41,127.57,127.35,127.49,3508.0,127.41,127.57,127.35,127.49,3508.0
2022-09-13 15:05:00,127.51,127.54,127.27,127.27,2882.0,127.51,127.54,127.27,127.27,2882.0
2022-09-13 15:10:00,127.36,127.36,127.04,127.05,6121.0,127.36,127.36,127.04,127.05,6121.0
2022-09-13 15:15:00,127.16,127.26,127.13,127.23,3425.0,127.16,127.26,127.13,127.23,3425.0
2022-09-13 15:20:00,127.22,127.23,127.0,127.18,9907.0,127.22,127.23,127.0,127.18,9907.0
2022-09-13 15:25:00,127.22,127.26,126.89,126.9,4031.0,127.22,127.26,126.89,126.9,4031.0
2022-09-13 15:30:00,126.89,126.96,126.62,126.73,8629.0,126.89,126.96,126.62,126.73,8629.0
2022-09-13 15:35:00,126.68,126.85,126.54,126.79,10407.0,126.68,126.85,126.54,126.79,10407.0
2022-09-13 15:40:00,126.79,126.81,126.61,126.72,12013.0,126.79,126.81,126.61,126.72,12013.0
2022-09-13 15:45:00,126.7,126.86,126.6,126.8,15031.0,126.7,126.86,126.6,126.8,15031.0
2022-09-13 15:50:00,126.82,127.13,126.78,127.1,40712.0,126.82,127.13,126.78,127.1,40712.0
2022-09-13 15:55:00,127.12,127.31,126.92,127.02,61560.0,127.12,127.31,126.92,127.02,61560.0
2022-09-14 09:30:00,126.65,127.06,126.44,126.65,32214.0,126.65,127.06,126.44,126.65,32214.0
2022-09-14 09:35:00,126.76,126.92,126.42,126.9,8448.0,126.76,126.92,126.42,126.9,8448.0
2022-09-14 09:40:00,126.9,127.02,126.67,126.9,13189.0,126.9,127.02,126.67,126.9,13189.0
2022-09-14 09:45:00,126.96,127.24,126.68,126.98,47598.0,126.96,127.24,126.68,126.98,47598.0
2022-09-14 09:50:00,126.91,126.91,126.17,126.22,12716.0,126.91,126.91,126.17,126.22,12716.0
2022-09-14 09:55:00,126.28,126.58,126.16,126.16,4560.0,126.28,126.58,126.16,126.16,4560.0
2022-09-14 10:00:00,126.29,126.59,126.14,126.35,11837.0,126.29,126.59,126.14,126.35,11837.0
2022-09-14 10:05:00,126.37,126.97,126.22,126.8,31725.0,126.37,126.97,126.22,126.8,31725.0
2022-09-14 10:10:00,126.81,126.89,126.65,126.88,4882.0,126.81,126.89,126.65,126.88,4882.0
2022-09-14 10:15:00,126.92,127.14,126.49,126.7,31505.0,126.92,127.14,126.49,126.7,31505.0
2022-09-14 10:20:00,126.76,126.85,126.41,126.41,6742.0,126.76,126.85,126.41,126.41,6742.0
2022-09-14 10:25:00,126.5,126.57,126.21,126.47,6412.0,126.5,126.57,126.21,126.47,6412.0
2022-09-14 10:30:00,126.38,127.04,126.38,126.98,13798.0,126.38,127.04,126.38,126.98,13798.0
2022-09-14 10:35:00,126.94,127.5,126.93,127.44,60170.0,126.94,127.5,126.93,127.44,60170.0
2022-09-14 10:40:00,127.48,127.75,127.27,127.69,29265.0,127.48,127.75,127.27,127.69,29265.0
2022-09-14 10:45:00,127.75,127.91,127.57,127.65,9631.0,127.75,127.91,127.57,127.65,9631.0
2022-09-14 10:50:00,127.72,128.13,127.57,128.04,21019.0,127.72,128.13,127.57,128.04,21019.0
2022-09-14 10:55:00,128.05,128.11,127.7,127.7,13391.0,128.05,128.11,127.7,127.7,13391.0
2022-09-14 11:00:00,127.76,127.76,127.05,127.07,20637.0,127.76,127.76,127.05,127.07,20637.0
2022-09-14 11:05:00,127.1,127.41,126.98,127.41,14778.0,127.1,127.41,126.98,127.41,14778.0
2022-09-14 11:10:00,127.43,127.57,127.31,127.35,6445.0,127.43,127.57,127.31,127.35,6445.0
2022-09-14 11:15:00,127.26,127.33,127.04,127.15,5611.0,127.26,127.33,127.04,127.15,5611.0
2022-09-14 11:20:00,127.12,127.12,126.71,126.75,6619.0,127.12,127.12,126.71,126.75,6619.0
2022-09-14 11:25:00,126.69,127.02,126.62,126.87,16744.0,126.69,127.02,126.62,126.87,16744.0
2022-09-14 11:30:00,126.8,126.94,126.61,126.68,9456.0,126.8,126.94,126.61,126.68,9456.0
2022-09-14 11:35:00,126.68,126.7,126.31,126.4,9620.0,126.68,126.7,126.31,126.4,9620.0
2022-09-14 11:40:00,126.42,126.76,126.38,126.76,8765.0,126.42,126.76,126.38,126.76,8765.0
2022-09-14 11:45:00,126.78,127.19,126.72,127.16,19149.0,126.78,127.19,126.72,127.16,19149.0
2022-09-14 11:50:00,127.16,127.2,126.62,126.82,32006.0,127.16,127.2,126.62,126.82,32006.0
2022-09-14 11:55:00,126.83,126.94,126.75,126.86,2698.0,126.83,126.94,126.75,126.86,2698.0
2022-09-14 12:00:00,126.92,126.95,126.74,126.78,3182.0,126.92,126.95,126.74,126.78,3182.0
2022-09-14 12:05:00,126.71,126.97,126.62,126.92,5493.0,126.71,126.97,126.62,126.92,5493.0
2022-09-14 12:10:00,126.98,127.14,126.87,127.14,3212.0,126.98,127.14,126.87,127.14,3212.0
2022-09-14 12:15:00,127.2,127.32,127.17,127.32,3985.0,127.2,127.32,127.17,127.32,3985.0
2022-09-14 12:20:00,127.21,127.37,127.19,127.31,2400.0,127.21,127.37,127.19,127.31,2400.0
2022-09-14 12:25:00,127.39,127.4,127.06,127.12,4890.0,127.39,127.4,127.06,127.12,4890.0
2022-09-14 12:30:00,127.18,127.2,126.99,127.19,7146.0,127.18,127.2,126.99,127.19,7146.0
2022-09-14 12:35:00,127.19,127.58,127.1,127.58,7138.0,127.19,127.58,127.1,127.58,7138.0
2022-09-14 12:40:00,127.52,127.65,127.49,127.64,4784.0,127.52,127.65,127.49,127.64,4784.0
2022-09-14 12:45:00,127.65,127.91,127.65,127.87,94487.0,127.65,127.91,127.65,127.87,94487.0
2022-09-14 12:50:00,127.87,128.29,127.87,128.23,7665.0,127.87,128.29,127.87,128.23,7665.0
2022-09-14 12:55:00,128.26,128.3,128.17,128.24,5373.0,128.26,128.3,128.17,128.24,5373.0
2022-09-14 13:00:00,128.23,128.56,128.23,128.43,9348.0,128.23,128.56,128.23,128.43,9348.0
2022-09-14 13:05:00,128.33,128.41,128.24,128.41,4143.0,128.33,128.41,128.24,128.41,4143.0
2022-09-14 13:10:00,128.37,128.74,128.37,128.69,8011.0,128.37,128.74,128.37,128.69,8011.0
2022-09-14 13:15:00,128.7,128.79,128.67,128.75,4983.0,128.7,128.79,128.67,128.75,4983.0
2022-09-14 13:20:00,128.76,128.81,128.5,128.54,5915.0,128.76,128.81,128.5,128.54,5915.0
2022-09-14 13:25:00,128.51,128.74,128.45,128.74,9186.0,128.51,128.74,128.45,128.74,9186.0
2022-09-14 13:30:00,128.74,128.74,128.49,128.62,7353.0,128.74,128.74,128.49,128.62,7353.0
2022-09-14 13:35:00,128.59,128.69,128.4,128.41,17025.0,128.59,128.69,128.4,128.41,17025.0
2022-09-14 13:40:00,128.36,128.36,127.94,127.95,10622.0,128.36,128.36,127.94,127.95,10622.0
2022-09-14 13:45:00,128.0,128.0,127.51,127.76,18062.0,128.0,128.0,127.51,127.76,18062.0
2022-09-14 13:50:00,127.84,127.94,127.69,127.94,9639.0,127.84,127.94,127.69,127.94,9639.0
2022-09-14 13:55:00,127.89,127.93,127.6,127.76,8040.0,127.89,127.93,127.6,127.76,8040.0
2022-09-14 14:00:00,127.75,127.84,127.53,127.53,4360.0,127.75,127.84,127.53,127.53,4360.0
2022-09-14 14:05:00,127.52,127.7,127.5,127.7,10805.0,127.52,127.7,127.5,127.7,10805.0
2022-09-14 14:10:00,127.7,127.86,127.67,127.8,5619.0,127.7,127.86,127.67,127.8,5619.0
2022-09-14 14:15:00,127.84,127.93,127.73,127.86,6242.0,127.84,127.93,127.73,127.86,6242.0
2022-09-14 14:20:00,127.86,127.99,127.8,127.94,11628.0,127.86,127.99,127.8,127.94,11628.0
2022-09-14 14:25:00,127.96,128.07,127.86,127.95,9987.0,127.96,128.07,127.86,127.95,9987.0
2022-09-14 14:30:00,127.92,128.04,127.9,128.0,6252.0,127.92,128.04,127.9,128.0,6252.0
2022-09-14 14:35:00,127.98,128.07,127.92,127.99,5955.0,127.98,128.07,127.92,127.99,5955.0
2022-09-14 14:40:00,127.94,128.07,127.91,127.96,4771.0,127.94,128.07,127.91,127.96,4771.0
2022-09-14 14:45:00,127.92,128.04,127.92,128.01,3783.0,127.92,128.04,127.92,128.01,3783.0
2022-09-14 14:50:00,128.0,128.07,127.83,127.89,5680.0,128.0,128.07,127.83,127.89,5680.0
2022-09-14 14:55:00,127.95,127.99,127.68,127.73,5988.0,127.95,127.99,127.68,127.73,5988.0
2022-09-14 15:00:00,127.77,127.77,127.55,127.63,6904.0,127.77,127.77,127.55,127.63,6904.0
2022-09-14 15:05:00,127.63,127.81,127.61,127.8,6932.0,127.63,127.81,127.61,127.8,6932.0
2022-09-14 15:10:00,127.84,127.85,127.61,127.61,6237.0,127.84,127.85,127.61,127.61,6237.0
2022-09-14 15:15:00,127.54,127.55,127.37,127.41,4015.0,127.54,127.55,127.37,127.41,4015.0
2022-09-14 15:20:00,127.38,127.45,127.28,127.38,12631.0,127.38,127.45,127.28,127.38,12631.0
2022-09-14 15:25:00,127.35,127.35,127.16,127.26,6052.0,127.35,127.35,127.16,127.26,6052.0
2022-09-14 15:30:00,127.24,127.32,127.03,127.3,14767.0,127.24,127.32,127.03,127.3,14767.0
2022-09-14 15:35:00,127.3,127.36,127.27,127.36,6679.0,127.3,127.36,127.27,127.36,6679.0
2022-09-14 15:40:00,127.35,127.76,127.3,127.74,12949.0,127.35,127.76,127.3,127.74,12949.0
2022-09-14 15:45:00,127.7,127.82,127.66,127.77,15745.0,127.7,127.82,127.66,127.77,15745.0
2022-09-14 15:50:00,127.81,128.27,127.78,128.18,35990.0,127.81,128.27,127.78,128.18,35990.0
2022-09-14 15:55:00,128.23,128.36,128.04,128.16,64744.0,128.23,128.36,128.04,128.16,64744.0
2022-09-15 09:30:00,127.86,128.39,127.61,128.04,17913.0,127.86,128.39,127.61,128.04,17913.0
2022-09-15 09:35:00,128.07,128.35,127.92,128.27,5500.0,128.07,128.35,127.92,128.27,5500.0
2022-09-15 09:40:00,128.4,128.92,128.2,128.81,2851.0,128.4,128.92,128.2,128.81,2851.0
2022-09-15 09:45:00,128.71,129.41,128.69,129.29,3350.0,128.71,129.41,128.69,129.29,3350.0
2022-09-15 09:50:00,129.09,129.49,129.09,129.4,4601.0,129.09,129.49,129.09,129.4,4601.0
2022-09-15 09:55:00,129.4,129.57,129.06,129.08,11205.0,129.4,129.57,129.06,129.08,11205.0
2022-09-15 10:00:00,129.19,129.88,129.19,129.44,9901.0,129.19,129.88,129.19,129.44,9901.0
2022-09-15 10:05:00,129.33,129.63,129.25,129.41,7930.0,129.33,129.63,129.25,129.41,7930.0
2022-09-15 10:10:00,129.42,129.45,129.17,129.32,5950.0,129.42,129.45,129.17,129.32,5950.0
2022-09-15 10:15:00,129.38,129.41,129.16,129.19,3700.0,129.38,129.41,129.16,129.19,3700.0
2022-09-15 10:20:00,129.13,129.13,128.73,128.95,2650.0,129.13,129.13,128.73,128.95,2650.0
2022-09-15 10:25:00,128.91,128.99,128.69,128.82,7463.0,128.91,128.99,128.69,128.82,7463.0
2022-09-15 10:30:00,128.78,129.06,128.59,128.87,3889.0,128.78,129.06,128.59,128.87,3889.0
2022-09-15 10:35:00,128.94,129.09,128.93,128.99,2600.0,128.94,129.09,128.93,128.99,2600.0
2022-09-15 10:40:00,128.97,129.21,128.96,129.17,1803.0,128.97,129.21,128.96,129.17,1803.0
2022-09-15 10:45:00,129.12,129.28,128.86,128.87,7286.0,129.12,129.28,128.86,128.87,7286.0
2022-09-15 10:50:00,128.61,128.7,128.12,128.36,7192.0,128.61,128.7,128.12,128.36,7192.0
2022-09-15 10:55:00,128.29,128.29,127.88,127.89,5920.0,128.29,128.29,127.88,127.89,5920.0
2022-09-15 11:00:00,127.92,127.98,127.66,127.98,6234.0,127.92,127.98,127.66,127.98,6234.0
2022-09-15 11:05:00,127.91,128.13,127.78,127.78,1900.0,127.91,128.13,127.78,127.78,1900.0
2022-09-15 11:10:00,127.77,128.01,127.68,127.83,21351.0,127.77,128.01,127.68,127.83,21351.0
2022-09-15 11:15:00,127.78,128.0,127.7,127.94,3450.0,127.78,128.0,127.7,127.94,3450.0
2022-09-15 11:20:00,128.02,128.43,128.01,128.41,3295.0,128.02,128.43,128.01,128.41,3295.0
2022-09-15 11:25:00,128.39,128.62,128.38,128.62,7410.0,128.39,128.62,128.38,128.62,7410.0
2022-09-15 11:30:00,128.6,128.7,128.53,128.58,7792.0,128.6,128.7,128.53,128.58,7792.0
2022-09-15 11:35:00,128.56,128.61,128.49,128.59,7134.0,128.56,128.61,128.49,128.59,7134.0
2022-09-15 11:40:00,128.56,128.75,128.56,128.74,2219.0,128.56,128.75,128.56,128.74,2219.0
2022-09-15 11:45:00,128.8,128.91,128.6,128.91,5464.0,128.8,128.91,128.6,128.91,5464.0
2022-09-15 11:50:00,128.78,128.78,128.5,128.5,2796.0,128.78,128.78,128.5,128.5,2796.0
2022-09-15 11:55:00,128.54,128.6,128.41,128.59,1400.0,128.54,128.6,128.41,128.59,1400.0
2022-09-15 12:00:00,128.59,128.67,128.36,128.43,2633.0,128.59,128.67,128.36,128.43,2633.0
2022-09-15 12:05:00,128.34,128.43,128.25,128.25,2911.0,128.34,128.43,128.25,128.25,2911.0
2022-09-15 12:10:00,128.22,128.27,127.98,127.98,3000.0,128.22,128.27,127.98,127.98,3000.0
2022-09-15 12:15:00,127.93,128.05,127.79,128.05,2200.0,127.93,128.05,127.79,128.05,2200.0
2022-09-15 12:20:00,128.08,128.08,127.93,127.96,1390.0,128.08,128.08,127.93,127.96,1390.0
2022-09-15 12:25:00,127.91,128.05,127.88,127.99,2728.0,127.91,128.05,127.88,127.99,2728.0
2022-09-15 12:30:00,128.05,128.23,128.05,128.22,1431.0,128.05,128.23,128.05,128.22,1431.0
2022-09-15 12:35:00,128.21,128.35,128.02,128.1,3707.0,128.21,128.35,128.02,128.1,3707.0
2022-09-15 12:40:00,128.07,128.17,128.04,128.04,2104.0,128.07,128.17,128.04,128.04,2104.0
2022-09-15 12:45:00,128.09,128.18,128.0,128.18,1934.0,128.09,128.18,128.0,128.18,1934.0
2022-09-15 12:50:00,128.17,128.22,128.16,128.21,2524.0,128.17,128.22,128.16,128.21,2524.0
2022-09-15 12:55:00,128.2,128.35,128.15,128.32,1872.0,128.2,128.35,128.15,128.32,1872.0
2022-09-15 13:00:00,128.41,128.94,128.38,128.83,11740.0,128.41,128.94,128.38,128.83,11740.0
2022-09-15 13:05:00,128.87,128.87,128.76,128.76,1600.0,128.87,128.87,128.76,128.76,1600.0
2022-09-15 13:10:00,128.77,128.83,128.74,128.79,2530.0,128.77,128.83,128.74,128.79,2530.0
2022-09-15 13:15:00,128.9,129.19,128.84,129.13,8484.0,128.9,129.19,128.84,129.13,8484.0
2022-09-15 13:20:00,129.17,129.61,129.17,129.59,5781.0,129.17,129.61,129.17,129.59,5781.0
2022-09-15 13:25:00,129.61,129.99,129.56,129.87,15733.0,129.61,129.99,129.56,129.87,15733.0
2022-09-15 13:30:00,129.86,129.86,129.51,129.56,2800.0,129.86,129.86,129.51,129.56,2800.0
2022-09-15 13:35:00,129.48,129.5,129.29,129.47,6667.0,129.48,129.5,129.29,129.47,6667.0
2022-09-15 13:40:00,129.4,129.49,129.37,129.48,18392.0,129.4,129.49,129.37,129.48,18392.0
2022-09-15 13:45:00,129.51,129.51,129.18,129.18,6078.0,129.51,129.51,129.18,129.18,6078.0
2022-09-15 13:50:00,129.14,129.2,129.01,129.16,4571.0,129.14,129.2,129.01,129.16,4571.0
2022-09-15 13:55:00,129.18,129.3,129.08,129.3,9684.0,129.18,129.3,129.08,129.3,9684.0
2022-09-15 14:00:00,129.29,129.29,128.83,128.9,5957.0,129.29,129.29,128.83,128.9,5957.0
2022-09-15 14:05:00,128.87,128.9,128.6,128.6,3006.0,128.87,128.9,128.6,128.6,3006.0
2022-09-15 14:10:00,128.65,129.02,128.62,128.99,12444.0,128.65,129.02,128.62,128.99,12444.0
2022-09-15 14:15:00,128.99,129.0,128.55,128.69,26449.0,128.99,129.0,128.55,128.69,26449.0
2022-09-15 14:20:00,128.72,128.88,128.64,128.86,19230.0,128.72,128.88,128.64,128.86,19230.0
2022-09-15 14:25:00,128.96,129.05,128.94,129.05,2279.0,128.96,129.05,128.94,129.05,2279.0
2022-09-15 14:30:00,129.0,129.11,128.98,129.0,2219.0,129.0,129.11,128.98,129.0,2219.0
2022-09-15 14:35:00,128.94,129.14,128.92,129.04,3200.0,128.94,129.14,128.92,129.04,3200.0
2022-09-15 14:40:00,129.06,129.12,128.93,129.03,1300.0,129.06,129.12,128.93,129.03,1300.0
2022-09-15 14:45:00,129.01,129.01,128.6,128.65,7634.0,129.01,129.01,128.6,128.65,7634.0
2022-09-15 14:50:00,128.69,128.84,128.47,128.84,23610.0,128.69,128.84,128.47,128.84,23610.0
2022-09-15 14:55:00,128.84,129.01,128.82,128.94,10057.0,128.84,129.01,128.82,128.94,10057.0
2022-09-15 15:00:00,128.96,128.97,128.85,128.91,1900.0,128.96,128.97,128.85,128.91,1900.0
2022-09-15 15:05:00,128.91,128.91,128.7,128.71,5689.0,128.91,128.91,128.7,128.71,5689.0
2022-09-15 15:10:00,128.73,128.79,128.2,128.2,24715.0,128.73,128.79,128.2,128.2,24715.0
2022-09-15 15:15:00,128.22,128.34,128.06,128.3,13536.0,128.22,128.34,128.06,128.3,13536.0
2022-09-15 15:20:00,128.36,128.42,128.26,128.38,8612.0,128.36,128.42,128.26,128.38,8612.0
2022-09-15 15:25:00,128.32,128.39,128.21,128.22,19453.0,128.32,128.39,128.21,128.22,19453.0
2022-09-15 15:30:00,128.22,128.4,128.19,128.34,5081.0,128.22,128.4,128.19,128.34,5081.0
2022-09-15 15:35:00,128.31,128.79,128.23,128.75,44227.0,128.31,128.79,128.23,128.75,44227.0
2022-09-15 15:40:00,128.75,128.76,128.48,128.64,7483.0,128.75,128.76,128.48,128.64,7483.0
2022-09-15 15:45:00,128.56,128.91,128.5,128.83,28653.0,128.56,128.91,128.5,128.83,28653.0
2022-09-15 15:50:00,128.95,129.09,128.58,128.66,22842.0,128.95,129.09,128.58,128.66,22842.0
2022-09-15 15:55:00,128.7,128.71,128.42,128.42,80648.0,128.7,128.71,128.42,128.42,80648.0
2022-09-16 09:30:00,127.55,127.55,126.19,126.2,121013.0,127.55,127.55,126.19,126.2,121013.0
2022-09-16 09:35:00,126.11,126.11,125.67,126.02,4800.0,126.11,126.11,125.67,126.02,4800.0
2022-09-16 09:40:00,126.21,126.36,125.62,125.62,3097.0,126.21,126.36,125.62,125.62,3097.0
2022-09-16 09:45:00,125.75,125.88,125.2,125.32,16441.0,125.75,125.88,125.2,125.32,16441.0
2022-09-16 09:50:00,125.34,125.91,125.33,125.56,5478.0,125.34,125.91,125.33,125.56,5478.0
2022-09-16 09:55:00,125.76,125.76,125.52,125.53,14440.0,125.76,125.76,125.52,125.53,14440.0
2022-09-16 10:00:00,125.67,125.91,125.37,125.4,6235.0,125.67,125.91,125.37,125.4,6235.0
2022-09-16 10:05:00,125.39,125.89,125.33,125.56,6072.0,125.39,125.89,125.33,125.56,6072.0
2022-09-16 10:10:00,125.56,126.35,125.55,126.26,7253.0,125.56,126.35,125.55,126.26,7253.0
2022-09-16 10:15:00,126.33,126.33,125.8,125.8,2420.0,126.33,126.33,125.8,125.8,2420.0
2022-09-16 10:20:00,125.83,126.02,125.65,125.92,3946.0,125.83,126.02,125.65,125.92,3946.0
2022-09-16 10:25:00,125.95,126.02,125.71,125.71,3200.0,125.95,126.02,125.71,125.71,3200.0
2022-09-16 10:30:00,125.73,126.46,125.71,126.46,7864.0,125.73,126.46,125.71,126.46,7864.0
2022-09-16 10:35:00,126.5,126.69,126.13,126.46,13569.0,126.5,126.69,126.13,126.46,13569.0
2022-09-16 10:40:00,126.48,127.02,126.27,126.32,19804.0,126.48,127.02,126.27,126.32,19804.0
2022-09-16 10:45:00,126.36,126.53,126.0,126.2,8343.0,126.36,126.53,126.0,126.2,8343.0
2022-09-16 10:50:00,126.17,126.25,125.87,126.09,20088.0,126.17,126.25,125.87,126.09,20088.0
2022-09-16 10:55:00,125.98,125.98,125.45,125.47,9053.0,125.98,125.98,125.45,125.47,9053.0
2022-09-16 11:00:00,125.53,125.65,125.37,125.45,6566.0,125.53,125.65,125.37,125.45,6566.0
2022-09-16 11:05:00,125.45,125.72,125.23,125.23,2705.0,125.45,125.72,125.23,125.23,2705.0
2022-09-16 11:10:00,125.25,125.41,125.07,125.37,8942.0,125.25,125.41,125.07,125.37,8942.0
2022-09-16 11:15:00,125.31,125.85,125.3,125.85,12836.0,125.31,125.85,125.3,125.85,12836.0
2022-09-16 11:20:00,125.82,125.86,125.45,125.48,6055.0,125.82,125.86,125.45,125.48,6055.0
2022-09-16 11:25:00,125.5,125.8,125.46,125.59,11084.0,125.5,125.8,125.46,125.59,11084.0
2022-09-16 11:30:00,125.63,125.92,125.63,125.88,7594.0,125.63,125.92,125.63,125.88,7594.0
2022-09-16 11:35:00,125.88,125.88,125.41,125.42,7199.0,125.88,125.88,125.41,125.42,7199.0
2022-09-16 11:40:00,125.42,125.56,125.23,125.23,6476.0,125.42,125.56,125.23,125.23,6476.0
2022-09-16 11:45:00,125.17,125.4,125.14,125.37,5262.0,125.17,125.4,125.14,125.37,5262.0
2022-09-16 11:50:00,125.36,125.58,125.21,125.23,4048.0,125.36,125.58,125.21,125.23,4048.0
2022-09-16 11:55:00,125.23,125.3,124.99,125.2,7756.0,125.23,125.3,124.99,125.2,7756.0
2022-09-16 12:00:00,125.14,125.14,124.77,124.78,6307.0,125.14,125.14,124.77,124.78,6307.0
2022-09-16 12:05:00,124.81,124.86,124.63,124.67,4494.0,124.81,124.86,124.63,124.67,4494.0
2022-09-16 12:10:00,124.64,124.82,124.63,124.82,2500.0,124.64,124.82,124.63,124.82,2500.0
2022-09-16 12:15:00,124.74,124.76,124.11,124.26,5822.0,124.74,124.76,124.11,124.26,5822.0
2022-09-16 12:20:00,124.22,124.22,123.85,123.89,10988.0,124.22,124.22,123.85,123.89,10988.0
2022-09-16 12:25:00,123.89,123.89,123.59,123.67,7049.0,123.89,123.89,123.59,123.67,7049.0
2022-09-16 12:30:00,123.67,123.78,123.36,123.38,5443.0,123.67,123.78,123.36,123.38,5443.0
2022-09-16 12:35:00,123.44,123.7,123.22,123.29,10672.0,123.44,123.7,123.22,123.29,10672.0
2022-09-16 12:40:00,123.32,123.65,123.27,123.48,6205.0,123.32,123.65,123.27,123.48,6205.0
2022-09-16 12:45:00,123.37,123.51,123.23,123.51,6119.0,123.37,123.51,123.23,123.51,6119.0
2022-09-16 12:50:00,123.52,123.54,123.34,123.45,7603.0,123.52,123.54,123.34,123.45,7603.0
2022-09-16 12:55:00,123.4,123.41,123.25,123.26,5584.0,123.4,123.41,123.25,123.26,5584.0
2022-09-16 13:00:00,123.27,123.3,122.92,122.92,5424.0,123.27,123.3,122.92,122.92,5424.0
2022-09-16 13:05:00,122.91,122.98,122.59,122.63,5712.0,122.91,122.98,122.59,122.63,5712.0
2022-09-16 13:10:00,122.63,122.76,122.54,122.54,8228.0,122.63,122.76,122.54,122.54,8228.0
2022-09-16 13:15:00,122.53,122.59,122.37,122.4,6200.0,122.53,122.59,122.37,122.4,6200.0
2022-09-16 13:20:00,122.4,122.4,122.29,122.35,6506.0,122.4,122.4,122.29,122.35,6506.0
2022-09-16 13:25:00,122.35,122.77,122.35,122.58,7606.0,122.35,122.77,122.35,122.58,7606.0
2022-09-16 13:30:00,122.57,122.82,122.51,122.51,11016.0,122.57,122.82,122.51,122.51,11016.0
2022-09-16 13:35:00,122.54,122.8,122.52,122.73,13243.0,122.54,122.8,122.52,122.73,13243.0
2022-09-16 13:40:00,122.73,123.04,122.64,123.03,6969.0,122.73,123.04,122.64,123.03,6969.0
2022-09-16 13:45:00,122.96,123.27,122.96,123.24,22692.0,122.96,123.27,122.96,123.24,22692.0
2022-09-16 13:50:00,123.26,123.37,123.17,123.18,13315.0,123.26,123.37,123.17,123.18,13315.0
2022-09-16 13:55:00,123.2,123.32,123.17,123.28,5657.0,123.2,123.32,123.17,123.28,5657.0
2022-09-16 14:00:00,123.24,123.43,123.21,123.28,4181.0,123.24,123.43,123.21,123.28,4181.0
2022-09-16 14:05:00,123.18,123.18,123.06,123.11,5802.0,123.18,123.18,123.06,123.11,5802.0
2022-09-16 14:10:00,123.09,123.09,122.84,122.96,8181.0,123.09,123.09,122.84,122.96,8181.0
2022-09-16 14:15:00,122.98,123.06,122.66,122.85,8430.0,122.98,123.06,122.66,122.85,8430.0
2022-09-16 14:20:00,122.87,122.98,122.81,122.89,16769.0,122.87,122.98,122.81,122.89,16769.0
2022-09-16 14:25:00,122.95,123.37,122.95,123.3,20768.0,122.95,123.37,122.95,123.3,20768.0
2022-09-16 14:30:00,123.24,123.67,123.16,123.61,20518.0,123.24,123.67,123.16,123.61,20518.0
2022-09-16 14:35:00,123.63,123.67,123.48,123.49,10715.0,123.63,123.67,123.48,123.49,10715.0
2022-09-16 14:40:00,123.51,123.68,123.4,123.54,16200.0,123.51,123.68,123.4,123.54,16200.0
2022-09-16 14:45:00,123.55,123.71,123.44,123.69,12490.0,123.55,123.71,123.44,123.69,12490.0
2022-09-16 14:50:00,123.69,123.9,123.58,123.9,8658.0,123.69,123.9,123.58,123.9,8658.0
2022-09-16 14:55:00,123.86,123.91,123.69,123.79,9591.0,123.86,123.91,123.69,123.79,9591.0
2022-09-16 15:00:00,123.77,123.94,123.72,123.94,9511.0,123.77,123.94,123.72,123.94,9511.0
2022-09-16 15:05:00,123.98,124.08,123.89,123.93,6015.0,123.98,124.08,123.89,123.93,6015.0
2022-09-16 15:10:00,123.95,123.95,123.74,123.88,5897.0,123.95,123.95,123.74,123.88,5897.0
2022-09-16 15:15:00,123.9,124.05,123.76,123.82,9595.0,123.9,124.05,123.76,123.82,9595.0
2022-09-16 15:20:00,123.83,124.15,123.81,123.83,13098.0,123.83,124.15,123.81,123.83,13098.0
2022-09-16 15:25:00,123.82,123.87,123.61,123.73,14405.0,123.82,123.87,123.61,123.73,14405.0
2022-09-16 15:30:00,123.72,123.72,123.48,123.5,14114.0,123.72,123.72,123.48,123.5,14114.0
2022-09-16 15:35:00,123.46,124.05,123.45,124.05,28805.0,123.46,124.05,123.45,124.05,28805.0
2022-09-16 15:40:00,124.05,124.17,123.88,124.17,15981.0,124.05,124.17,123.88,124.17,15981.0
2022-09-16 15:45:00,124.16,124.28,123.96,124.26,24861.0,124.16,124.28,123.96,124.26,24861.0
2022-09-16 15:50:00,124.21,124.31,123.71,124.13,38901.0,124.21,124.31,123.71,124.13,38901.0
2022-09-16 15:55:00,124.11,124.23,123.97,124.2,125109.0,124.11,124.23,123.97,124.2,125109.0
2022-09-19 09:30:00,121.76,122.22,120.89,121.31,150085.0,121.76,122.22,120.89,121.31,150085.0
2022-09-19 09:35:00,121.21,121.73,120.05,121.3,93965.0,121.21,121.73,120.05,121.3,93965.0
2022-09-19 09:40:00,121.21,121.4,120.16,121.37,82125.0,121.21,121.4,120.16,121.37,82125.0
2022-09-19 09:45:00,121.38,121.75,120.78,121.48,38556.0,121.38,121.75,120.78,121.48,38556.0
2022-09-19 09:50:00,121.42,122.09,121.41,121.51,32093.0,121.42,122.09,121.41,121.51,32093.0
2022-09-19 09:55:00,121.58,122.66,121.58,121.94,74884.0,121.58,122.66,121.58,121.94,74884.0
2022-09-19 10:00:00,121.98,122.27,121.43,122.1,33161.0,121.98,122.27,121.43,122.1,33161.0
2022-09-19 10:05:00,122.06,122.23,121.45,121.98,65059.0,122.06,122.23,121.45,121.98,65059.0
2022-09-19 10:10:00,122.04,123.13,122.0,122.63,37810.0,122.04,123.13,122.0,122.63,37810.0
2022-09-19 10:15:00,122.63,122.93,122.28,122.34,22598.0,122.63,122.93,122.28,122.34,22598.0
2022-09-19 10:20:00,122.3,122.47,122.15,122.19,23422.0,122.3,122.47,122.15,122.19,23422.0
2022-09-19 10:25:00,122.24,122.66,122.21,122.38,60305.0,122.24,122.66,122.21,122.38,60305.0
2022-09-19 10:30:00,122.36,122.36,121.81,121.97,25533.0,122.36,122.36,121.81,121.97,25533.0
2022-09-19 10:35:00,122.01,122.49,121.91,122.33,22802.0,122.01,122.49,121.91,122.33,22802.0
2022-09-19 10:40:00,122.4,122.65,122.34,122.61,11523.0,122.4,122.65,122.34,122.61,11523.0
2022-09-19 10:45:00,122.65,123.11,122.51,122.92,14019.0,122.65,123.11,122.51,122.92,14019.0
2022-09-19 10:50:00,122.93,123.05,122.47,122.57,29857.0,122.93,123.05,122.47,122.57,29857.0
2022-09-19 10:55:00,122.58,122.75,122.57,122.66,14303.0,122.58,122.75,122.57,122.66,14303.0
2022-09-19 11:00:00,122.66,123.19,122.56,123.03,14757.0,122.66,123.19,122.56,123.03,14757.0
2022-09-19 11:05:00,123.02,123.54,123.02,123.48,28084.0,123.02,123.54,123.02,123.48,28084.0
2022-09-19 11:10:00,123.5,124.01,123.49,123.76,27519.0,123.5,124.01,123.49,123.76,27519.0
2022-09-19 11:15:00,123.8,123.83,123.62,123.74,32147.0,123.8,123.83,123.62,123.74,32147.0
2022-09-19 11:20:00,123.7,123.86,123.47,123.67,29330.0,123.7,123.86,123.47,123.67,29330.0
2022-09-19 11:25:00,123.67,123.78,123.36,123.4,28378.0,123.67,123.78,123.36,123.4,28378.0
2022-09-19 11:30:00,123.36,123.48,123.26,123.37,38062.0,123.36,123.48,123.26,123.37,38062.0
2022-09-19 11:35:00,123.35,123.35,122.87,122.99,31147.0,123.35,123.35,122.87,122.99,31147.0
2022-09-19 11:40:00,122.98,123.09,122.76,122.77,17587.0,122.98,123.09,122.76,122.77,17587.0
2022-09-19 11:45:00,122.73,123.26,122.73,123.23,15276.0,122.73,123.26,122.73,123.23,15276.0
2022-09-19 11:50:00,123.21,123.45,123.14,123.37,12438.0,123.21,123.45,123.14,123.37,12438.0
2022-09-19 11:55:00,123.38,123.38,122.89,123.1,9180.0,123.38,123.38,122.89,123.1,9180.0
2022-09-19 12:00:00,123.09,123.39,123.09,123.37,10882.0,123.09,123.39,123.09,123.37,10882.0
2022-09-19 12:05:00,123.4,123.45,123.11,123.44,16330.0,123.4,123.45,123.11,123.44,16330.0
2022-09-19 12:10:00,123.48,123.7,123.48,123.66,16349.0,123.48,123.7,123.48,123.66,16349.0
2022-09-19 12:15:00,123.69,123.89,123.5,123.84,13636.0,123.69,123.89,123.5,123.84,13636.0
2022-09-19 12:20:00,123.84,123.84,123.6,123.61,6435.0,123.84,123.84,123.6,123.61,6435.0
2022-09-19 12:25:00,123.62,123.62,123.4,123.44,5943.0,123.62,123.62,123.4,123.44,5943.0
2022-09-19 12:30:00,123.48,123.64,123.36,123.61,4776.0,123.48,123.64,123.36,123.61,4776.0
2022-09-19 12:35:00,123.66,124.04,123.66,123.92,17134.0,123.66,124.04,123.66,123.92,17134.0
2022-09-19 12:40:00,123.85,124.08,123.82,123.95,5564.0,123.85,124.08,123.82,123.95,5564.0
2022-09-19 12:45:00,123.94,124.05,123.86,123.92,8127.0,123.94,124.05,123.86,123.92,8127.0
2022-09-19 12:50:00,123.98,124.19,123.95,124.14,11273.0,123.98,124.19,123.95,124.14,11273.0
2022-09-19 12:55:00,124.21,124.21,123.98,124.13,3914.0,124.21,124.21,123.98,124.13,3914.0
2022-09-19 13:00:00,124.12,124.12,123.88,123.89,4824.0,124.12,124.12,123.88,123.89,4824.0
2022-09-19 13:05:00,123.83,123.92,123.79,123.87,6166.0,123.83,123.92,123.79,123.87,6166.0
2022-09-19 13:10:00,123.89,123.9,123.77,123.85,4704.0,123.89,123.9,123.77,123.85,4704.0
2022-09-19 13:15:00,123.85,123.85,123.67,123.68,5950.0,123.85,123.85,123.67,123.68,5950.0
2022-09-19 13:20:00,123.71,124.09,123.64,123.82,10736.0,123.71,124.09,123.64,123.82,10736.0
2022-09-19 13:25:00,123.86,123.9,123.74,123.75,8033.0,123.86,123.9,123.74,123.75,8033.0
2022-09-19 13:30:00,123.72,123.76,123.52,123.59,3749.0,123.72,123.76,123.52,123.59,3749.0
2022-09-19 13:35:00,123.59,123.84,123.59,123.83,6956.0,123.59,123.84,123.59,123.83,6956.0
2022-09-19 13:40:00,123.82,124.03,123.81,123.99,5840.0,123.82,124.03,123.81,123.99,5840.0
2022-09-19 13:45:00,123.98,124.08,123.98,124.01,5914.0,123.98,124.08,123.98,124.01,5914.0
2022-09-19 13:50:00,123.99,124.01,123.91,123.98,6690.0,123.99,124.01,123.91,123.98,6690.0
2022-09-19 13:55:00,123.99,124.15,123.9,124.0,10006.0,123.99,124.15,123.9,124.0,10006.0
2022-09-19 14:00:00,124.04,124.06,123.91,123.94,9054.0,124.04,124.06,123.91,123.94,9054.0
2022-09-19 14:05:00,123.96,124.19,123.89,124.19,9384.0,123.96,124.19,123.89,124.19,9384.0
2022-09-19 14:10:00,124.15,124.35,124.04,124.18,10246.0,124.15,124.35,124.04,124.18,10246.0
2022-09-19 14:15:00,124.18,124.57,124.18,124.45,16876.0,124.18,124.57,124.18,124.45,16876.0
2022-09-19 14:20:00,124.48,124.5,124.3,124.31,11676.0,124.48,124.5,124.3,124.31,11676.0
2022-09-19 14:25:00,124.31,124.56,124.21,124.52,15716.0,124.31,124.56,124.21,124.52,15716.0
2022-09-19 14:30:00,124.56,124.69,124.48,124.67,5982.0,124.56,124.69,124.48,124.67,5982.0
2022-09-19 14:35:00,124.66,124.66,124.5,124.61,7029.0,124.66,124.66,124.5,124.61,7029.0
2022-09-19 14:40:00,124.58,124.64,124.48,124.54,7727.0,124.58,124.64,124.48,124.54,7727.0
2022-09-19 14:45:00,124.56,124.58,124.47,124.56,8640.0,124.56,124.58,124.47,124.56,8640.0
2022-09-19 14:50:00,124.59,124.72,124.51,124.55,6372.0,124.59,124.72,124.51,124.55,6372.0
2022-09-19 14:55:00,124.61,124.66,124.58,124.59,11535.0,124.61,124.66,124.58,124.59,11535.0
2022-09-19 15:00:00,124.59,124.77,124.5,124.5,19334.0,124.59,124.77,124.5,124.5,19334.0
2022-09-19 15:05:00,124.5,124.68,124.46,124.67,7939.0,124.5,124.68,124.46,124.67,7939.0
2022-09-19 15:10:00,124.65,125.07,124.6,124.91,9912.0,124.65,125.07,124.6,124.91,9912.0
2022-09-19 15:15:00,124.93,125.0,124.84,125.0,14900.0,124.93,125.0,124.84,125.0,14900.0
2022-09-19 15:20:00,124.97,125.18,124.95,125.03,33404.0,124.97,125.18,124.95,125.03,33404.0
2022-09-19 15:25:00,125.02,125.09,124.9,124.9,11869.0,125.02,125.09,124.9,124.9,11869.0
2022-09-19 15:30:00,124.94,125.25,124.94,125.21,20206.0,124.94,125.25,124.94,125.21,20206.0
2022-09-19 15:35:00,125.24,125.54,125.16,125.53,24760.0,125.24,125.54,125.16,125.53,24760.0
2022-09-19 15:40:00,125.51,125.57,125.33,125.52,29189.0,125.51,125.57,125.33,125.52,29189.0
2022-09-19 15:45:00,125.5,125.53,125.12,125.16,27892.0,125.5,125.53,125.12,125.16,27892.0
2022-09-19 15:50:00,125.18,125.19,124.92,125.04,35566.0,125.18,125.19,124.92,125.04,35566.0
2022-09-19 15:55:00,125.04,125.32,124.96,125.19,170176.0,125.04,125.32,124.96,125.19,170176.0
2022-09-20 09:30:00,123.93,124.39,123.31,123.88,40940.0,123.93,124.39,123.31,123.88,40940.0
2022-09-20 09:35:00,123.92,124.01,123.31,123.5,34651.0,123.92,124.01,123.31,123.5,34651.0
2022-09-20 09:40:00,123.61,123.61,123.25,123.25,31259.0,123.61,123.61,123.25,123.25,31259.0
2022-09-20 09:45:00,123.23,123.36,122.77,123.01,31925.0,123.23,123.36,122.77,123.01,31925.0
2022-09-20 09:50:00,123.06,123.28,122.95,123.14,20033.0,123.06,123.28,122.95,123.14,20033.0
2022-09-20 09:55:00,123.1,123.88,123.03,123.61,24392.0,123.1,123.88,123.03,123.61,24392.0
2022-09-20 10:00:00,123.65,123.75,123.12,123.13,5886.0,123.65,123.75,123.12,123.13,5886.0
2022-09-20 10:05:00,123.08,123.51,123.08,123.29,6903.0,123.08,123.51,123.08,123.29,6903.0
2022-09-20 10:10:00,123.39,123.41,123.11,123.19,3964.0,123.39,123.41,123.11,123.19,3964.0
2022-09-20 10:15:00,123.27,123.39,123.13,123.27,15466.0,123.27,123.39,123.13,123.27,15466.0
2022-09-20 10:20:00,123.27,123.39,123.07,123.09,11080.0,123.27,123.39,123.07,123.09,11080.0
2022-09-20 10:25:00,123.11,123.57,122.91,123.28,7954.0,123.11,123.57,122.91,123.28,7954.0
2022-09-20 10:30:00,123.26,123.35,123.1,123.2,7620.0,123.26,123.35,123.1,123.2,7620.0
2022-09-20 10:35:00,123.2,123.28,122.96,123.1,11133.0,123.2,123.28,122.96,123.1,11133.0
2022-09-20 10:40:00,123.16,123.33,123.02,123.22,22257.0,123.16,123.33,123.02,123.22,22257.0
2022-09-20 10:45:00,123.19,123.19,123.02,123.06,6813.0,123.19,123.19,123.02,123.06,6813.0
2022-09-20 10:50:00,123.02,123.19,122.91,123.12,15065.0,123.02,123.19,122.91,123.12,15065.0
2022-09-20 10:55:00,123.08,123.08,122.92,123.07,17920.0,123.08,123.08,122.92,123.07,17920.0
2022-09-20 11:00:00,123.06,123.16,122.88,122.88,9816.0,123.06,123.16,122.88,122.88,9816.0
2022-09-20 11:05:00,122.86,123.13,122.83,123.12,12278.0,122.86,123.13,122.83,123.12,12278.0
2022-09-20 11:10:00,123.14,123.39,123.13,123.34,5084.0,123.14,123.39,123.13,123.34,5084.0
2022-09-20 11:15:00,123.37,123.39,123.11,123.22,5944.0,123.37,123.39,123.11,123.22,5944.0
2022-09-20 11:20:00,123.15,123.21,123.08,123.09,7940.0,123.15,123.21,123.08,123.09,7940.0
2022-09-20 11:25:00,123.14,123.16,123.02,123.08,5639.0,123.14,123.16,123.02,123.08,5639.0
2022-09-20 11:30:00,123.08,123.2,123.06,123.15,15864.0,123.08,123.2,123.06,123.15,15864.0
2022-09-20 11:35:00,123.12,123.14,122.82,123.02,16499.0,123.12,123.14,122.82,123.02,16499.0
2022-09-20 11:40:00,123.01,123.07,122.92,123.06,8701.0,123.01,123.07,122.92,123.06,8701.0
2022-09-20 11:45:00,123.04,123.05,122.92,122.95,6035.0,123.04,123.05,122.92,122.95,6035.0
2022-09-20 11:50:00,122.92,123.12,122.71,123.03,12583.0,122.92,123.12,122.71,123.03,12583.0
2022-09-20 11:55:00,123.08,123.18,123.07,123.1,3426.0,123.08,123.18,123.07,123.1,3426.0
2022-09-20 12:00:00,123.21,123.21,123.04,123.04,4373.0,123.21,123.21,123.04,123.04,4373.0
2022-09-20 12:05:00,123.02,123.09,122.97,123.06,4179.0,123.02,123.09,122.97,123.06,4179.0
2022-09-20 12:10:00,123.03,123.2,122.96,123.2,29198.0,123.03,123.2,122.96,123.2,29198.0
2022-09-20 12:15:00,123.19,123.2,122.96,123.01,10045.0,123.19,123.2,122.96,123.01,10045.0
2022-09-20 12:20:00,123.04,123.23,122.97,123.08,23978.0,123.04,123.23,122.97,123.08,23978.0
2022-09-20 12:25:00,123.05,123.24,123.05,123.13,10344.0,123.05,123.24,123.05,123.13,10344.0
2022-09-20 12:30:00,123.14,123.23,123.0,123.07,15569.0,123.14,123.23,123.0,123.07,15569.0
2022-09-20 12:35:00,123.08,123.24,123.03,123.05,10904.0,123.08,123.24,123.03,123.05,10904.0
2022-09-20 12:40:00,123.1,123.15,122.97,123.11,13335.0,123.1,123.15,122.97,123.11,13335.0
2022-09-20 12:45:00,123.13,123.23,123.1,123.21,4691.0,123.13,123.23,123.1,123.21,4691.0
2022-09-20 12:50:00,123.23,123.38,123.22,123.34,8900.0,123.23,123.38,123.22,123.34,8900.0
2022-09-20 12:55:00,123.33,123.4,123.23,123.39,4326.0,123.33,123.4,123.23,123.39,4326.0
2022-09-20 13:00:00,123.37,123.48,123.32,123.32,4151.0,123.37,123.48,123.32,123.32,4151.0
2022-09-20 13:05:00,123.31,123.43,123.23,123.27,7117.0,123.31,123.43,123.23,123.27,7117.0
2022-09-20 13:10:00,123.29,123.41,123.22,123.31,7189.0,123.29,123.41,123.22,123.31,7189.0
2022-09-20 13:15:00,123.32,123.33,123.24,123.28,6358.0,123.32,123.33,123.24,123.28,6358.0
2022-09-20 13:20:00,123.29,123.37,123.25,123.33,6206.0,123.29,123.37,123.25,123.33,6206.0
2022-09-20 13:25:00,123.3,123.34,123.15,123.19,18225.0,123.3,123.34,123.15,123.19,18225.0
2022-09-20 13:30:00,123.17,123.22,123.11,123.22,17666.0,123.17,123.22,123.11,123.22,17666.0
2022-09-20 13:35:00,123.19,123.32,123.15,123.27,13248.0,123.19,123.32,123.15,123.27,13248.0
2022-09-20 13:40:00,123.27,123.42,123.24,123.42,6672.0,123.27,123.42,123.24,123.42,6672.0
2022-09-20 13:45:00,123.33,123.39,123.3,123.31,6269.0,123.33,123.39,123.3,123.31,6269.0
2022-09-20 13:50:00,123.29,123.33,123.08,123.31,22122.0,123.29,123.33,123.08,123.31,22122.0
2022-09-20 13:55:00,123.23,123.33,123.12,123.12,24825.0,123.23,123.33,123.12,123.12,24825.0
2022-09-20 14:00:00,123.09,123.17,122.94,123.1,31174.0,123.09,123.17,122.94,123.1,31174.0
2022-09-20 14:05:00,123.14,123.33,122.99,123.32,40988.0,123.14,123.33,122.99,123.32,40988.0
2022-09-20 14:10:00,123.34,123.34,123.11,123.23,8912.0,123.34,123.34,123.11,123.23,8912.0
2022-09-20 14:15:00,123.19,123.19,122.69,123.0,42019.0,123.19,123.19,122.69,123.0,42019.0
2022-09-20 14:20:00,123.07,123.17,122.99,123.05,9585.0,123.07,123.17,122.99,123.05,9585.0
2022-09-20 14:25:00,123.03,123.11,122.98,123.08,14940.0,123.03,123.11,122.98,123.08,14940.0
2022-09-20 14:30:00,123.09,123.1,122.9,122.92,25763.0,123.09,123.1,122.9,122.92,25763.0
2022-09-20 14:35:00,122.92,123.0,122.69,122.87,47029.0,122.92,123.0,122.69,122.87,47029.0
2022-09-20 14:40:00,122.82,123.02,122.82,123.02,9252.0,122.82,123.02,122.82,123.02,9252.0
2022-09-20 14:45:00,122.98,123.19,122.78,122.86,18830.0,122.98,123.19,122.78,122.86,18830.0
2022-09-20 14:50:00,122.84,122.84,122.49,122.52,13703.0,122.84,122.84,122.49,122.52,13703.0
2022-09-20 14:55:00,122.51,122.62,122.49,122.54,32261.0,122.51,122.62,122.49,122.54,32261.0
2022-09-20 15:00:00,122.5,122.64,122.4,122.4,29154.0,122.5,122.64,122.4,122.4,29154.0
2022-09-20 15:05:00,122.42,122.42,122.15,122.26,18545.0,122.42,122.42,122.15,122.26,18545.0
2022-09-20 15:10:00,122.28,122.56,122.23,122.53,15010.0,122.28,122.56,122.23,122.53,15010.0
2022-09-20 15:15:00,122.51,122.54,122.38,122.48,17483.0,122.51,122.54,122.38,122.48,17483.0
2022-09-20 15:20:00,122.5,122.5,122.38,122.46,46656.0,122.5,122.5,122.38,122.46,46656.0
2022-09-20 15:25:00,122.47,122.5,122.29,122.3,6600.0,122.47,122.5,122.29,122.3,6600.0
2022-09-20 15:30:00,122.27,122.45,122.14,122.45,16588.0,122.27,122.45,122.14,122.45,16588.0
2022-09-20 15:35:00,122.43,122.51,122.4,122.46,15502.0,122.43,122.51,122.4,122.46,15502.0
2022-09-20 15:40:00,122.43,122.5,122.34,122.48,18138.0,122.43,122.5,122.34,122.48,18138.0
2022-09-20 15:45:00,122.49,122.51,122.34,122.38,28351.0,122.49,122.51,122.34,122.38,28351.0
2022-09-20 15:50:00,122.37,122.38,121.99,122.06,53077.0,122.37,122.38,121.99,122.06,53077.0
2022-09-20 15:55:00,122.06,122.07,121.6,121.67,101667.0,122.06,122.07,121.6,121.67,101667.0
2022-09-21 09:30:00,121.5,122.47,120.45,120.67,23265.0,121.5,122.47,120.45,120.67,23265.0
2022-09-21 09:35:00,120.65,120.78,119.73,119.78,22164.0,120.65,120.78,119.73,119.78,22164.0
2022-09-21 09:40:00,119.87,119.97,118.96,119.17,19813.0,119.87,119.97,118.96,119.17,19813.0
2022-09-21 09:45:00,119.0,119.3,118.75,119.28,21283.0,119.0,119.3,118.75,119.28,21283.0
2022-09-21 09:50:00,119.3,119.46,119.01,119.35,33751.0,119.3,119.46,119.01,119.35,33751.0
2022-09-21 09:55:00,119.42,119.94,119.41,119.79,15627.0,119.42,119.94,119.41,119.79,15627.0
2022-09-21 10:00:00,119.84,120.39,119.75,120.02,11182.0,119.84,120.39,119.75,120.02,11182.0
2022-09-21 10:05:00,119.82,119.95,119.7,119.94,3693.0,119.82,119.95,119.7,119.94,3693.0
2022-09-21 10:10:00,119.99,120.47,119.99,120.4,16331.0,119.99,120.47,119.99,120.4,16331.0
2022-09-21 10:15:00,120.34,120.57,120.09,120.09,12435.0,120.34,120.57,120.09,120.09,12435.0
2022-09-21 10:20:00,120.1,120.24,119.94,120.08,3599.0,120.1,120.24,119.94,120.08,3599.0
2022-09-21 10:25:00,120.18,120.87,120.09,120.71,5409.0,120.18,120.87,120.09,120.71,5409.0
2022-09-21 10:30:00,120.75,120.79,120.49,120.74,6626.0,120.75,120.79,120.49,120.74,6626.0
2022-09-21 10:35:00,120.73,120.73,120.42,120.48,2551.0,120.73,120.73,120.42,120.48,2551.0
2022-09-21 10:40:00,120.5,120.62,120.5,120.54,3295.0,120.5,120.62,120.5,120.54,3295.0
2022-09-21 10:45:00,120.62,120.62,120.3,120.44,2063.0,120.62,120.62,120.3,120.44,2063.0
2022-09-21 10:50:00,120.48,120.6,120.2,120.28,1800.0,120.48,120.6,120.2,120.28,1800.0
2022-09-21 10:55:00,120.2,120.33,120.17,120.25,1900.0,120.2,120.33,120.17,120.25,1900.0
2022-09-21 11:00:00,120.17,120.33,120.12,120.26,2048.0,120.17,120.33,120.12,120.26,2048.0
2022-09-21 11:05:00,120.24,120.43,120.17,120.17,2610.0,120.24,120.43,120.17,120.17,2610.0
2022-09-21 11:10:00,120.15,120.57,120.15,120.54,4950.0,120.15,120.57,120.15,120.54,4950.0
2022-09-21 11:15:00,120.48,120.59,120.44,120.44,2127.0,120.48,120.59,120.44,120.44,2127.0
2022-09-21 11:20:00,120.41,120.41,120.22,120.22,4261.0,120.41,120.41,120.22,120.22,4261.0
2022-09-21 11:25:00,120.16,120.21,120.0,120.0,3968.0,120.16,120.21,120.0,120.0,3968.0
2022-09-21 11:30:00,120.02,120.14,119.93,120.09,8920.0,120.02,120.14,119.93,120.09,8920.0
2022-09-21 11:35:00,120.08,120.11,119.74,119.83,54663.0,120.08,120.11,119.74,119.83,54663.0
2022-09-21 11:40:00,119.78,119.78,119.37,119.52,16649.0,119.78,119.78,119.37,119.52,16649.0
2022-09-21 11:45:00,119.55,119.75,119.54,119.67,9891.0,119.55,119.75,119.54,119.67,9891.0
2022-09-21 11:50:00,119.7,119.78,119.59,119.65,9550.0,119.7,119.78,119.59,119.65,9550.0
2022-09-21 11:55:00,119.62,119.81,119.58,119.77,4530.0,119.62,119.81,119.58,119.77,4530.0
2022-09-21 12:00:00,119.72,119.79,119.6,119.79,2600.0,119.72,119.79,119.6,119.79,2600.0
2022-09-21 12:05:00,119.79,119.91,119.71,119.91,9841.0,119.79,119.91,119.71,119.91,9841.0
2022-09-21 12:10:00,119.93,120.04,119.89,119.98,7078.0,119.93,120.04,119.89,119.98,7078.0
2022-09-21 12:15:00,119.98,120.11,119.95,120.11,2560.0,119.98,120.11,119.95,120.11,2560.0
2022-09-21 12:20:00,120.11,120.11,119.95,120.0,2839.0,120.11,120.11,119.95,120.0,2839.0
2022-09-21 12:25:00,120.09,120.13,120.05,120.1,3177.0,120.09,120.13,120.05,120.1,3177.0
2022-09-21 12:30:00,120.15,120.21,120.07,120.21,4154.0,120.15,120.21,120.07,120.21,4154.0
2022-09-21 12:35:00,120.18,120.23,120.03,120.03,2957.0,120.18,120.23,120.03,120.03,2957.0
2022-09-21 12:40:00,120.02,120.37,120.02,120.28,3252.0,120.02,120.37,120.02,120.28,3252.0
2022-09-21 12:45:00,120.27,120.33,120.24,120.3,2734.0,120.27,120.33,120.24,120.3,2734.0
2022-09-21 12:50:00,120.28,120.31,120.19,120.19,1929.0,120.28,120.31,120.19,120.19,1929.0
2022-09-21 12:55:00,120.22,120.47,120.15,120.46,4009.0,120.22,120.47,120.15,120.46,4009.0
2022-09-21 13:00:00,120.4,120.74,120.4,120.67,6491.0,120.4,120.74,120.4,120.67,6491.0
2022-09-21 13:05:00,120.69,120.72,120.55,120.59,5190.0,120.69,120.72,120.55,120.59,5190.0
2022-09-21 13:10:00,120.58,120.61,120.44,120.51,2729.0,120.58,120.61,120.44,120.51,2729.0
2022-09-21 13:15:00,120.5,120.68,120.47,120.56,7484.0,120.5,120.68,120.47,120.56,7484.0
2022-09-21 13:20:00,120.52,120.56,120.32,120.33,6500.0,120.52,120.56,120.32,120.33,6500.0
2022-09-21 13:25:00,120.36,120.56,120.34,120.55,4815.0,120.36,120.56,120.34,120.55,4815.0
2022-09-21 13:30:00,120.69,120.75,120.65,120.75,762.0,120.69,120.75,120.65,120.75,762.0
2022-09-21 13:35:00,120.8,120.84,120.59,120.84,15768.0,120.8,120.84,120.59,120.84,15768.0
2022-09-21 13:40:00,120.86,120.86,120.66,120.82,6677.0,120.86,120.86,120.66,120.82,6677.0
2022-09-21 13:45:00,120.79,120.85,120.7,120.76,8826.0,120.79,120.85,120.7,120.76,8826.0
2022-09-21 13:50:00,120.76,120.79,120.52,120.52,16137.0,120.76,120.79,120.52,120.52,16137.0
2022-09-21 13:55:00,120.54,120.64,120.38,120.52,20149.0,120.54,120.64,120.38,120.52,20149.0
2022-09-21 14:00:00,120.56,120.56,119.14,119.27,27769.0,120.56,120.56,119.14,119.27,27769.0
2022-09-21 14:05:00,119.27,119.76,118.96,119.58,21680.0,119.27,119.76,118.96,119.58,21680.0
2022-09-21 14:10:00,119.64,119.71,118.89,118.94,3737.0,119.64,119.71,118.89,118.94,3737.0
2022-09-21 14:15:00,118.92,119.18,118.83,119.06,4893.0,118.92,119.18,118.83,119.06,4893.0
2022-09-21 14:20:00,119.07,119.26,119.07,119.25,5057.0,119.07,119.26,119.07,119.25,5057.0
2022-09-21 14:25:00,119.25,119.44,119.05,119.05,6154.0,119.25,119.44,119.05,119.05,6154.0
2022-09-21 14:30:00,118.94,119.98,118.83,119.9,11530.0,118.94,119.98,118.83,119.9,11530.0
2022-09-21 14:35:00,119.89,120.34,119.82,120.19,15271.0,119.89,120.34,119.82,120.19,15271.0
2022-09-21 14:40:00,120.12,121.25,119.8,121.25,10802.0,120.12,121.25,119.8,121.25,10802.0
2022-09-21 14:45:00,121.47,121.59,120.6,120.85,10120.0,121.47,121.59,120.6,120.85,10120.0
2022-09-21 14:50:00,120.84,121.17,120.43,121.14,9857.0,120.84,121.17,120.43,121.14,9857.0
2022-09-21 14:55:00,121.22,121.29,120.77,121.06,9109.0,121.22,121.29,120.77,121.06,9109.0
2022-09-21 15:00:00,121.23,121.28,120.73,120.87,3667.0,121.23,121.28,120.73,120.87,3667.0
2022-09-21 15:05:00,120.86,121.22,120.66,120.66,4374.0,120.86,121.22,120.66,120.66,4374.0
2022-09-21 15:10:00,120.6,120.7,119.75,120.67,12089.0,120.6,120.7,119.75,120.67,12089.0
2022-09-21 15:15:00,120.7,121.01,120.38,120.45,6154.0,120.7,121.01,120.38,120.45,6154.0
2022-09-21 15:20:00,120.4,120.4,119.95,120.26,13489.0,120.4,120.4,119.95,120.26,13489.0
2022-09-21 15:25:00,120.19,120.19,119.44,119.48,11476.0,120.19,120.19,119.44,119.48,11476.0
2022-09-21 15:30:00,119.44,119.44,118.96,119.37,12405.0,119.44,119.44,118.96,119.37,12405.0
2022-09-21 15:35:00,119.32,119.35,118.53,118.6,16519.0,119.32,119.35,118.53,118.6,16519.0
2022-09-21 15:40:00,118.57,118.92,118.41,118.41,21984.0,118.57,118.92,118.41,118.41,21984.0
2022-09-21 15:45:00,118.39,118.43,118.11,118.27,19444.0,118.39,118.43,118.11,118.27,19444.0
2022-09-21 15:50:00,118.28,118.52,118.15,118.37,40028.0,118.28,118.52,118.15,118.37,40028.0
2022-09-21 15:55:00,118.32,118.32,117.92,117.95,80973.0,118.32,118.32,117.92,117.95,80973.0
2022-09-22 09:30:00,116.93,117.52,116.05,116.89,38242.0,116.93,117.52,116.05,116.89,38242.0
2022-09-22 09:35:00,116.78,116.78,115.84,115.94,9400.0,116.78,116.78,115.84,115.94,9400.0
2022-09-22 09:40:00,115.9,116.04,115.19,115.3,9588.0,115.9,116.04,115.19,115.3,9588.0
2022-09-22 09:45:00,115.29,115.4,114.83,115.05,10212.0,115.29,115.4,114.83,115.05,10212.0
2022-09-22 09:50:00,115.07,115.21,114.82,114.95,14269.0,115.07,115.21,114.82,114.95,14269.0
2022-09-22 09:55:00,114.88,115.5,114.75,115.33,21564.0,114.88,115.5,114.75,115.33,21564.0
2022-09-22 10:00:00,115.4,115.64,115.07,115.64,14918.0,115.4,115.64,115.07,115.64,14918.0
2022-09-22 10:05:00,115.61,115.88,115.52,115.71,8076.0,115.61,115.88,115.52,115.71,8076.0
2022-09-22 10:10:00,115.78,116.04,115.53,115.97,49631.0,115.78,116.04,115.53,115.97,49631.0
2022-09-22 10:15:00,115.98,116.26,115.71,115.81,49318.0,115.98,116.26,115.71,115.81,49318.0
2022-09-22 10:20:00,115.81,116.36,115.76,115.99,5159.0,115.81,116.36,115.76,115.99,5159.0
2022-09-22 10:25:00,115.99,116.62,115.99,116.55,4265.0,115.99,116.62,115.99,116.55,4265.0
2022-09-22 10:30:00,116.75,116.98,116.32,116.63,9757.0,116.75,116.98,116.32,116.63,9757.0
2022-09-22 10:35:00,116.63,116.79,116.32,116.68,11150.0,116.63,116.79,116.32,116.68,11150.0
2022-09-22 10:40:00,116.75,116.76,116.32,116.46,4766.0,116.75,116.76,116.32,116.46,4766.0
2022-09-22 10:45:00,116.5,116.51,116.05,116.2,4422.0,116.5,116.51,116.05,116.2,4422.0
2022-09-22 10:50:00,116.18,116.18,115.72,115.81,9111.0,116.18,116.18,115.72,115.81,9111.0
2022-09-22 10:55:00,115.73,115.82,115.52,115.61,12982.0,115.73,115.82,115.52,115.61,12982.0
2022-09-22 11:00:00,115.58,115.79,115.57,115.77,4160.0,115.58,115.79,115.57,115.77,4160.0
2022-09-22 11:05:00,115.68,115.99,115.68,115.84,7105.0,115.68,115.99,115.68,115.84,7105.0
2022-09-22 11:10:00,115.77,115.77,115.4,115.4,6800.0,115.77,115.77,115.4,115.4,6800.0
2022-09-22 11:15:00,115.36,115.49,115.23,115.41,14606.0,115.36,115.49,115.23,115.41,14606.0
2022-09-22 11:20:00,115.37,115.45,115.32,115.33,2947.0,115.37,115.45,115.32,115.33,2947.0
2022-09-22 11:25:00,115.35,115.61,115.35,115.61,4134.0,115.35,115.61,115.35,115.61,4134.0
2022-09-22 11:30:00,115.6,115.76,115.5,115.6,8653.0,115.6,115.76,115.5,115.6,8653.0
2022-09-22 11:35:00,115.61,115.7,115.5,115.67,5505.0,115.61,115.7,115.5,115.67,5505.0
2022-09-22 11:40:00,115.73,115.73,115.24,115.36,10941.0,115.73,115.73,115.24,115.36,10941.0
2022-09-22 11:45:00,115.36,115.95,115.29,115.95,2900.0,115.36,115.95,115.29,115.95,2900.0
2022-09-22 11:50:00,115.92,115.98,115.75,115.84,6434.0,115.92,115.98,115.75,115.84,6434.0
2022-09-22 11:55:00,115.83,115.87,115.69,115.81,13371.0,115.83,115.87,115.69,115.81,13371.0
2022-09-22 12:00:00,115.85,116.26,115.82,116.02,12470.0,115.85,116.26,115.82,116.02,12470.0
2022-09-22 12:05:00,115.97,116.05,115.89,115.99,3626.0,115.97,116.05,115.89,115.99,3626.0
2022-09-22 12:10:00,115.96,116.03,115.81,115.93,3600.0,115.96,116.03,115.81,115.93,3600.0
2022-09-22 12:15:00,115.88,115.97,115.72,115.97,4700.0,115.88,115.97,115.72,115.97,4700.0
2022-09-22 12:20:00,115.9,116.31,115.77,116.28,14577.0,115.9,116.31,115.77,116.28,14577.0
2022-09-22 12:25:00,116.29,116.4,116.13,116.18,3092.0,116.29,116.4,116.13,116.18,3092.0
2022-09-22 12:30:00,116.16,116.16,115.98,116.12,3202.0,116.16,116.16,115.98,116.12,3202.0
2022-09-22 12:35:00,116.14,116.24,116.08,116.12,4100.0,116.14,116.24,116.08,116.12,4100.0
2022-09-22 12:40:00,116.11,116.16,116.05,116.06,3995.0,116.11,116.16,116.05,116.06,3995.0
2022-09-22 12:45:00,116.03,116.22,115.98,116.08,4149.0,116.03,116.22,115.98,116.08,4149.0
2022-09-22 12:50:00,116.27,116.39,116.25,116.32,2400.0,116.27,116.39,116.25,116.32,2400.0
2022-09-22 12:55:00,116.35,116.54,116.32,116.32,2838.0,116.35,116.54,116.32,116.32,2838.0
2022-09-22 13:00:00,116.32,116.35,116.13,116.13,1934.0,116.32,116.35,116.13,116.13,1934.0
2022-09-22 13:05:00,116.17,116.25,116.08,116.09,2730.0,116.17,116.25,116.08,116.09,2730.0
2022-09-22 13:10:00,116.11,116.19,115.95,115.95,6423.0,116.11,116.19,115.95,115.95,6423.0
2022-09-22 13:15:00,115.94,115.94,115.77,115.82,4307.0,115.94,115.94,115.77,115.82,4307.0
2022-09-22 13:20:00,115.86,115.86,115.74,115.77,2500.0,115.86,115.86,115.74,115.77,2500.0
2022-09-22 13:25:00,115.75,115.96,115.74,115.96,5815.0,115.75,115.96,115.74,115.96,5815.0
2022-09-22 13:30:00,115.92,116.11,115.9,116.04,4739.0,115.92,116.11,115.9,116.04,4739.0
2022-09-22 13:35:00,116.07,116.12,116.01,116.02,5239.0,116.07,116.12,116.01,116.02,5239.0
2022-09-22 13:40:00,116.02,116.09,115.9,115.92,8351.0,116.02,116.09,115.9,115.92,8351.0
2022-09-22 13:45:00,115.92,115.99,115.73,115.73,6258.0,115.92,115.99,115.73,115.73,6258.0
2022-09-22 13:50:00,115.74,115.8,115.61,115.67,12142.0,115.74,115.8,115.61,115.67,12142.0
2022-09-22 13:55:00,115.64,115.66,115.43,115.5,13054.0,115.64,115.66,115.43,115.5,13054.0
2022-09-22 14:00:00,115.44,115.5,115.32,115.44,24935.0,115.44,115.5,115.32,115.44,24935.0
2022-09-22 14:05:00,115.41,115.54,115.26,115.26,15483.0,115.41,115.54,115.26,115.26,15483.0
2022-09-22 14:10:00,115.25,115.25,115.02,115.04,9261.0,115.25,115.25,115.02,115.04,9261.0
2022-09-22 14:15:00,115.02,115.02,114.66,114.66,19089.0,115.02,115.02,114.66,114.66,19089.0
2022-09-22 14:20:00,114.64,114.65,114.16,114.26,28693.0,114.64,114.65,114.16,114.26,28693.0
2022-09-22 14:25:00,114.28,114.49,114.23,114.4,8079.0,114.28,114.49,114.23,114.4,8079.0
2022-09-22 14:30:00,114.39,114.4,114.22,114.25,8376.0,114.39,114.4,114.22,114.25,8376.0
2022-09-22 14:35:00,114.22,114.55,114.15,114.55,18024.0,114.22,114.55,114.15,114.55,18024.0
2022-09-22 14:40:00,114.59,114.76,114.54,114.71,2564.0,114.59,114.76,114.54,114.71,2564.0
2022-09-22 14:45:00,114.73,114.73,114.58,114.65,6661.0,114.73,114.73,114.58,114.65,6661.0
2022-09-22 14:50:00,114.66,114.92,114.63,114.88,5396.0,114.66,114.92,114.63,114.88,5396.0
2022-09-22 14:55:00,114.94,115.04,114.8,114.82,4309.0,114.94,115.04,114.8,114.82,4309.0
2022-09-22 15:00:00,114.89,115.08,114.84,114.97,13912.0,114.89,115.08,114.84,114.97,13912.0
2022-09-22 15:05:00,114.98,114.99,114.74,114.74,10394.0,114.98,114.99,114.74,114.74,10394.0
2022-09-22 15:10:00,114.78,115.04,114.75,115.04,26563.0,114.78,115.04,114.75,115.04,26563.0
2022-09-22 15:15:00,115.03,115.16,114.91,115.04,15603.0,115.03,115.16,114.91,115.04,15603.0
2022-09-22 15:20:00,115.05,115.14,114.89,115.06,12328.0,115.05,115.14,114.89,115.06,12328.0
2022-09-22 15:25:00,115.01,115.29,114.92,115.26,22772.0,115.01,115.29,114.92,115.26,22772.0
2022-09-22 15:30:00,115.27,115.48,115.27,115.46,16620.0,115.27,115.48,115.27,115.46,16620.0
2022-09-22 15:35:00,115.47,115.8,115.45,115.64,13120.0,115.47,115.8,115.45,115.64,13120.0
2022-09-22 15:40:00,115.6,115.66,115.31,115.43,30339.0,115.6,115.66,115.31,115.43,30339.0
2022-09-22 15:45:00,115.43,115.87,115.43,115.86,26569.0,115.43,115.87,115.43,115.86,26569.0
2022-09-22 15:50:00,115.85,115.85,115.34,115.4,37040.0,115.85,115.85,115.34,115.4,37040.0
2022-09-22 15:55:00,115.38,115.39,114.72,114.74,67860.0,115.38,115.39,114.72,114.74,67860.0
2022-09-23 09:30:00,113.71,113.76,110.72,112.39,111971.0,113.71,113.76,110.72,112.39,111971.0
2022-09-23 09:35:00,112.52,112.66,110.51,110.87,26303.0,112.52,112.66,110.51,110.87,26303.0
2022-09-23 09:40:00,110.9,111.42,110.89,111.07,15319.0,110.9,111.42,110.89,111.07,15319.0
2022-09-23 09:45:00,111.0,111.09,110.25,110.34,29383.0,111.0,111.09,110.25,110.34,29383.0
2022-09-23 09:50:00,110.32,110.32,109.62,109.84,50418.0,110.32,110.32,109.62,109.84,50418.0
2022-09-23 09:55:00,109.84,110.29,109.65,109.74,37071.0,109.84,110.29,109.65,109.74,37071.0
2022-09-23 10:00:00,109.78,109.78,108.92,108.93,24189.0,109.78,109.78,108.92,108.93,24189.0
2022-09-23 10:05:00,108.96,109.68,108.88,109.54,17059.0,108.96,109.68,108.88,109.54,17059.0
2022-09-23 10:10:00,109.58,109.87,109.06,109.34,18897.0,109.58,109.87,109.06,109.34,18897.0
2022-09-23 10:15:00,109.29,109.96,109.25,109.8,21778.0,109.29,109.96,109.25,109.8,21778.0
2022-09-23 10:20:00,109.75,109.75,109.07,109.25,15615.0,109.75,109.75,109.07,109.25,15615.0
2022-09-23 10:25:00,109.25,109.58,109.11,109.26,21023.0,109.25,109.58,109.11,109.26,21023.0
2022-09-23 10:30:00,109.3,109.46,108.92,108.93,25140.0,109.3,109.46,108.92,108.93,25140.0
2022-09-23 10:35:00,108.93,109.07,108.35,108.45,33538.0,108.93,109.07,108.35,108.45,33538.0
2022-09-23 10:40:00,108.43,108.94,108.35,108.9,21407.0,108.43,108.94,108.35,108.9,21407.0
2022-09-23 10:45:00,108.9,109.33,108.74,109.31,13263.0,108.9,109.33,108.74,109.31,13263.0
2022-09-23 10:50:00,109.25,109.45,109.0,109.27,15700.0,109.25,109.45,109.0,109.27,15700.0
2022-09-23 10:55:00,109.33,109.33,108.35,108.35,8283.0,109.33,109.33,108.35,108.35,8283.0
2022-09-23 11:00:00,108.34,108.38,107.96,108.03,12660.0,108.34,108.38,107.96,108.03,12660.0
2022-09-23 11:05:00,108.07,108.9,108.07,108.61,14227.0,108.07,108.9,108.07,108.61,14227.0
2022-09-23 11:10:00,108.66,109.1,108.63,109.02,22393.0,108.66,109.1,108.63,109.02,22393.0
2022-09-23 11:15:00,109.0,109.02,108.43,108.76,9366.0,109.0,109.02,108.43,108.76,9366.0
2022-09-23 11:20:00,108.75,109.11,108.64,109.03,15351.0,108.75,109.11,108.64,109.03,15351.0
2022-09-23 11:25:00,109.03,109.1,108.5,108.66,18408.0,109.03,109.1,108.5,108.66,18408.0
2022-09-23 11:30:00,108.66,108.87,108.61,108.74,17682.0,108.66,108.87,108.61,108.74,17682.0
2022-09-23 11:35:00,108.73,108.74,108.22,108.33,12245.0,108.73,108.74,108.22,108.33,12245.0
2022-09-23 11:40:00,108.33,108.41,108.06,108.08,16756.0,108.33,108.41,108.06,108.08,16756.0
2022-09-23 11:45:00,108.08,108.17,107.91,107.98,11342.0,108.08,108.17,107.91,107.98,11342.0
2022-09-23 11:50:00,107.98,108.28,107.91,108.28,13049.0,107.98,108.28,107.91,108.28,13049.0
2022-09-23 11:55:00,108.3,108.3,108.1,108.2,7993.0,108.3,108.3,108.1,108.2,7993.0
2022-09-23 12:00:00,108.2,108.31,108.11,108.31,11365.0,108.2,108.31,108.11,108.31,11365.0
2022-09-23 12:05:00,108.32,108.4,108.08,108.12,8846.0,108.32,108.4,108.08,108.12,8846.0
2022-09-23 12:10:00,108.12,108.43,108.08,108.25,28772.0,108.12,108.43,108.08,108.25,28772.0
2022-09-23 12:15:00,108.26,108.27,107.83,107.89,22405.0,108.26,108.27,107.83,107.89,22405.0
2022-09-23 12:20:00,108.01,108.56,108.01,108.48,8196.0,108.01,108.56,108.01,108.48,8196.0
2022-09-23 12:25:00,108.5,108.61,108.16,108.21,8458.0,108.5,108.61,108.16,108.21,8458.0
2022-09-23 12:30:00,108.2,108.24,107.75,107.94,15970.0,108.2,108.24,107.75,107.94,15970.0
2022-09-23 12:35:00,107.9,107.95,107.73,107.79,6603.0,107.9,107.95,107.73,107.79,6603.0
2022-09-23 12:40:00,107.77,107.96,107.55,107.57,12343.0,107.77,107.96,107.55,107.57,12343.0
2022-09-23 12:45:00,107.57,107.7,107.37,107.7,17474.0,107.57,107.7,107.37,107.7,17474.0
2022-09-23 12:50:00,107.7,108.01,107.69,107.88,12450.0,107.7,108.01,107.69,107.88,12450.0
2022-09-23 12:55:00,107.91,108.18,107.75,108.12,13142.0,107.91,108.18,107.75,108.12,13142.0
2022-09-23 13:00:00,108.08,108.4,108.06,108.22,14506.0,108.08,108.4,108.06,108.22,14506.0
2022-09-23 13:05:00,108.18,108.26,108.05,108.1,7501.0,108.18,108.26,108.05,108.1,7501.0
2022-09-23 13:10:00,108.09,108.43,108.07,108.17,13028.0,108.09,108.43,108.07,108.17,13028.0
2022-09-23 13:15:00,108.17,108.64,108.16,108.55,7881.0,108.17,108.64,108.16,108.55,7881.0
2022-09-23 13:20:00,108.55,108.58,108.29,108.41,9339.0,108.55,108.58,108.29,108.41,9339.0
2022-09-23 13:25:00,108.39,108.39,108.13,108.17,16809.0,108.39,108.39,108.13,108.17,16809.0
2022-09-23 13:30:00,108.19,108.22,107.97,108.18,15692.0,108.19,108.22,107.97,108.18,15692.0
2022-09-23 13:35:00,108.18,108.32,108.17,108.31,9870.0,108.18,108.32,108.17,108.31,9870.0
2022-09-23 13:40:00,108.33,108.58,108.28,108.57,14578.0,108.33,108.58,108.28,108.57,14578.0
2022-09-23 13:45:00,108.58,108.86,108.54,108.84,9861.0,108.58,108.86,108.54,108.84,9861.0
2022-09-23 13:50:00,108.86,108.94,108.78,108.88,12474.0,108.86,108.94,108.78,108.88,12474.0
2022-09-23 13:55:00,108.91,109.03,108.76,109.02,11806.0,108.91,109.03,108.76,109.02,11806.0
2022-09-23 14:00:00,109.03,109.18,108.82,109.1,16211.0,109.03,109.18,108.82,109.1,16211.0
2022-09-23 14:05:00,109.1,109.24,108.79,108.86,9905.0,109.1,109.24,108.79,108.86,9905.0
2022-09-23 14:10:00,108.82,108.86,108.44,108.55,12670.0,108.82,108.86,108.44,108.55,12670.0
2022-09-23 14:15:00,108.59,108.68,108.49,108.54,13567.0,108.59,108.68,108.49,108.54,13567.0
2022-09-23 14:20:00,108.5,108.9,108.44,108.86,16015.0,108.5,108.9,108.44,108.86,16015.0
2022-09-23 14:25:00,108.84,108.97,108.74,108.88,9925.0,108.84,108.97,108.74,108.88,9925.0
2022-09-23 14:30:00,108.87,108.89,108.58,108.81,10124.0,108.87,108.89,108.58,108.81,10124.0
2022-09-23 14:35:00,108.85,108.92,108.61,108.91,17466.0,108.85,108.92,108.61,108.91,17466.0
2022-09-23 14:40:00,108.92,109.1,108.79,109.08,21969.0,108.92,109.1,108.79,109.08,21969.0
2022-09-23 14:45:00,109.08,109.14,108.9,108.92,16169.0,109.08,109.14,108.9,108.92,16169.0
2022-09-23 14:50:00,108.96,109.06,108.88,108.92,15642.0,108.96,109.06,108.88,108.92,15642.0
2022-09-23 14:55:00,108.95,109.06,108.8,109.03,18574.0,108.95,109.06,108.8,109.03,18574.0
2022-09-23 15:00:00,109.03,109.66,109.03,109.66,18152.0,109.03,109.66,109.03,109.66,18152.0
2022-09-23 15:05:00,109.66,109.91,109.57,109.87,12120.0,109.66,109.91,109.57,109.87,12120.0
2022-09-23 15:10:00,109.84,109.97,109.7,109.79,15646.0,109.84,109.97,109.7,109.79,15646.0
2022-09-23 15:15:00,109.8,110.14,109.8,110.03,62070.0,109.8,110.14,109.8,110.03,62070.0
2022-09-23 15:20:00,110.0,110.01,109.78,109.88,24286.0,110.0,110.01,109.78,109.88,24286.0
2022-09-23 15:25:00,109.87,109.93,109.71,109.9,17095.0,109.87,109.93,109.71,109.9,17095.0
2022-09-23 15:30:00,109.9,110.0,109.78,109.9,62804.0,109.9,110.0,109.78,109.9,62804.0
2022-09-23 15:35:00,109.89,109.93,109.7,109.8,23089.0,109.89,109.93,109.7,109.8,23089.0
2022-09-23 15:40:00,109.8,110.12,109.7,110.1,37734.0,109.8,110.12,109.7,110.1,37734.0
2022-09-23 15:45:00,110.12,110.22,109.96,109.96,39643.0,110.12,110.22,109.96,109.96,39643.0
2022-09-23 15:50:00,109.93,110.33,109.84,110.19,51244.0,109.93,110.33,109.84,110.19,51244.0
2022-09-23 15:55:00,110.2,110.41,110.01,110.37,129185.0,110.2,110.41,110.01,110.37,129185.0
2022-09-26 09:30:00,109.67,111.29,109.63,111.29,37275.0,109.67,111.29,109.63,111.29,37275.0
2022-09-26 09:35:00,111.22,111.68,111.13,111.53,3060.0,111.22,111.68,111.13,111.53,3060.0
2022-09-26 09:40:00,111.55,111.6,110.72,110.72,5323.0,111.55,111.6,110.72,110.72,5323.0
2022-09-26 09:45:00,110.68,111.31,110.68,111.28,9232.0,110.68,111.31,110.68,111.28,9232.0
2022-09-26 09:50:00,111.33,111.45,110.5,110.54,19228.0,111.33,111.45,110.5,110.54,19228.0
2022-09-26 09:55:00,110.5,110.54,110.06,110.06,16255.0,110.5,110.54,110.06,110.06,16255.0
2022-09-26 10:00:00,110.07,110.5,109.92,110.1,28755.0,110.07,110.5,109.92,110.1,28755.0
2022-09-26 10:05:00,110.09,110.15,109.72,109.76,11961.0,110.09,110.15,109.72,109.76,11961.0
2022-09-26 10:10:00,109.83,110.15,109.24,110.12,23936.0,109.83,110.15,109.24,110.12,23936.0
2022-09-26 10:15:00,110.21,110.62,110.08,110.31,13682.0,110.21,110.62,110.08,110.31,13682.0
2022-09-26 10:20:00,110.36,110.41,109.89,110.08,7357.0,110.36,110.41,109.89,110.08,7357.0
2022-09-26 10:25:00,110.14,110.32,109.83,110.05,17027.0,110.14,110.32,109.83,110.05,17027.0
2022-09-26 10:30:00,109.99,110.01,109.75,109.88,8447.0,109.99,110.01,109.75,109.88,8447.0
2022-09-26 10:35:00,109.86,109.92,109.24,109.29,8642.0,109.86,109.92,109.24,109.29,8642.0
2022-09-26 10:40:00,109.34,109.34,108.76,108.9,8366.0,109.34,109.34,108.76,108.9,8366.0
2022-09-26 10:45:00,108.96,108.96,108.56,108.67,6810.0,108.96,108.96,108.56,108.67,6810.0
2022-09-26 10:50:00,108.73,108.75,108.32,108.44,13330.0,108.73,108.75,108.32,108.44,13330.0
2022-09-26 10:55:00,108.44,108.64,108.21,108.59,12149.0,108.44,108.64,108.21,108.59,12149.0
2022-09-26 11:00:00,108.61,108.63,108.06,108.14,9917.0,108.61,108.63,108.06,108.14,9917.0
2022-09-26 11:05:00,108.17,108.21,107.76,107.8,16486.0,108.17,108.21,107.76,107.8,16486.0
2022-09-26 11:10:00,107.85,108.19,107.7,108.19,5377.0,107.85,108.19,107.7,108.19,5377.0
2022-09-26 11:15:00,108.2,108.24,107.94,107.97,6179.0,108.2,108.24,107.94,107.97,6179.0
2022-09-26 11:20:00,107.98,108.13,107.72,107.86,9514.0,107.98,108.13,107.72,107.86,9514.0
2022-09-26 11:25:00,107.92,107.92,107.62,107.71,3928.0,107.92,107.92,107.62,107.71,3928.0
2022-09-26 11:30:00,107.66,107.71,107.39,107.44,10544.0,107.66,107.71,107.39,107.44,10544.0
2022-09-26 11:35:00,107.45,107.53,107.2,107.29,15021.0,107.45,107.53,107.2,107.29,15021.0
2022-09-26 11:40:00,107.29,107.55,107.27,107.39,25779.0,107.29,107.55,107.27,107.39,25779.0
2022-09-26 11:45:00,107.39,107.39,106.9,106.94,20022.0,107.39,107.39,106.9,106.94,20022.0
2022-09-26 11:50:00,106.98,107.1,106.73,107.1,9134.0,106.98,107.1,106.73,107.1,9134.0
2022-09-26 11:55:00,107.11,107.25,106.95,106.95,58943.0,107.11,107.25,106.95,106.95,58943.0
2022-09-26 12:00:00,107.0,107.0,106.69,106.87,15955.0,107.0,107.0,106.69,106.87,15955.0
2022-09-26 12:05:00,106.93,107.47,106.92,107.42,9584.0,106.93,107.47,106.92,107.42,9584.0
2022-09-26 12:10:00,107.42,107.89,107.41,107.87,4915.0,107.42,107.89,107.41,107.87,4915.0
2022-09-26 12:15:00,107.89,108.01,107.61,107.61,8415.0,107.89,108.01,107.61,107.61,8415.0
2022-09-26 12:20:00,107.6,107.68,107.43,107.48,7951.0,107.6,107.68,107.43,107.48,7951.0
2022-09-26 12:25:00,107.39,107.53,107.34,107.44,6948.0,107.39,107.53,107.34,107.44,6948.0
2022-09-26 12:30:00,107.45,107.45,107.13,107.13,6614.0,107.45,107.45,107.13,107.13,6614.0
2022-09-26 12:35:00,107.13,107.34,107.04,107.07,10738.0,107.13,107.34,107.04,107.07,10738.0
2022-09-26 12:40:00,107.11,107.11,106.96,107.04,14033.0,107.11,107.11,106.96,107.04,14033.0
2022-09-26 12:45:00,107.07,107.26,107.01,107.18,17431.0,107.07,107.26,107.01,107.18,17431.0
2022-09-26 12:50:00,107.21,107.36,107.19,107.31,18082.0,107.21,107.36,107.19,107.31,18082.0
2022-09-26 12:55:00,107.34,107.54,107.34,107.41,25210.0,107.34,107.54,107.34,107.41,25210.0
2022-09-26 13:00:00,107.38,107.39,107.0,107.07,33470.0,107.38,107.39,107.0,107.07,33470.0
2022-09-26 13:05:00,107.08,107.09,106.89,106.97,11643.0,107.08,107.09,106.89,106.97,11643.0
2022-09-26 13:10:00,106.89,106.99,106.83,106.95,9240.0,106.89,106.99,106.83,106.95,9240.0
2022-09-26 13:15:00,106.95,107.02,106.86,106.95,9370.0,106.95,107.02,106.86,106.95,9370.0
2022-09-26 13:20:00,106.96,107.02,106.72,106.75,19897.0,106.96,107.02,106.72,106.75,19897.0
2022-09-26 13:25:00,106.77,106.8,106.54,106.67,112829.0,106.77,106.8,106.54,106.67,112829.0
2022-09-26 13:30:00,106.69,106.94,106.69,106.83,9319.0,106.69,106.94,106.69,106.83,9319.0
2022-09-26 13:35:00,106.84,107.75,106.81,107.68,16106.0,106.84,107.75,106.81,107.68,16106.0
2022-09-26 13:40:00,107.68,107.78,107.39,107.44,9687.0,107.68,107.78,107.39,107.44,9687.0
2022-09-26 13:45:00,107.44,107.58,107.34,107.44,12006.0,107.44,107.58,107.34,107.44,12006.0
2022-09-26 13:50:00,107.39,107.68,107.36,107.68,11037.0,107.39,107.68,107.36,107.68,11037.0
2022-09-26 13:55:00,107.67,107.67,107.25,107.25,14465.0,107.67,107.67,107.25,107.25,14465.0
2022-09-26 14:00:00,107.22,107.74,107.2,107.74,6947.0,107.22,107.74,107.2,107.74,6947.0
2022-09-26 14:05:00,107.73,108.23,107.63,108.13,14611.0,107.73,108.23,107.63,108.13,14611.0
2022-09-26 14:10:00,108.13,108.33,108.11,108.21,6105.0,108.13,108.33,108.11,108.21,6105.0
2022-09-26 14:15:00,108.22,108.27,108.05,108.19,12719.0,108.22,108.27,108.05,108.19,12719.0
2022-09-26 14:20:00,108.18,108.34,108.1,108.31,13801.0,108.18,108.34,108.1,108.31,13801.0
2022-09-26 14:25:00,108.34,108.39,108.13,108.24,15521.0,108.34,108.39,108.13,108.24,15521.0
2022-09-26 14:30:00,108.23,108.44,108.23,108.42,5822.0,108.23,108.44,108.23,108.42,5822.0
2022-09-26 14:35:00,108.4,108.45,108.18,108.4,14195.0,108.4,108.45,108.18,108.4,14195.0
2022-09-26 14:40:00,108.44,108.62,108.3,108.62,11558.0,108.44,108.62,108.3,108.62,11558.0
2022-09-26 14:45:00,108.59,109.13,108.53,109.1,16532.0,108.59,109.13,108.53,109.1,16532.0
2022-09-26 14:50:00,109.09,109.13,108.84,109.13,9911.0,109.09,109.13,108.84,109.13,9911.0
2022-09-26 14:55:00,109.14,109.44,108.98,109.12,17108.0,109.14,109.44,108.98,109.12,17108.0
2022-09-26 15:00:00,109.1,109.37,109.08,109.32,9038.0,109.1,109.37,109.08,109.32,9038.0
2022-09-26 15:05:00,109.32,109.55,109.02,109.55,9897.0,109.32,109.55,109.02,109.55,9897.0
2022-09-26 15:10:00,109.53,109.7,109.43,109.56,41986.0,109.53,109.7,109.43,109.56,41986.0
2022-09-26 15:15:00,109.54,109.75,109.26,109.7,31851.0,109.54,109.75,109.26,109.7,31851.0
2022-09-26 15:20:00,109.67,109.69,109.45,109.58,17767.0,109.67,109.69,109.45,109.58,17767.0
2022-09-26 15:25:00,109.57,109.65,109.47,109.54,11555.0,109.57,109.65,109.47,109.54,11555.0
2022-09-26 15:30:00,109.54,109.54,109.24,109.41,15084.0,109.54,109.54,109.24,109.41,15084.0
2022-09-26 15:35:00,109.42,109.74,109.41,109.63,24792.0,109.42,109.74,109.41,109.63,24792.0
2022-09-26 15:40:00,109.63,109.83,109.34,109.59,26311.0,109.63,109.83,109.34,109.59,26311.0
2022-09-26 15:45:00,109.6,109.99,109.57,109.97,38918.0,109.6,109.99,109.57,109.97,38918.0
2022-09-26 15:50:00,109.97,110.13,109.54,109.89,57621.0,109.97,110.13,109.54,109.89,57621.0
2022-09-26 15:55:00,109.88,109.89,109.5,109.59,125489.0,109.88,109.89,109.5,109.59,125489.0
2022-09-27 09:30:00,110.49,110.95,110.0,110.73,33394.0,110.49,110.95,110.0,110.73,33394.0
2022-09-27 09:35:00,110.61,111.0,110.16,110.85,9666.0,110.61,111.0,110.16,110.85,9666.0
2022-09-27 09:40:00,111.08,111.48,110.98,111.22,7276.0,111.08,111.48,110.98,111.22,7276.0
2022-09-27 09:45:00,111.24,111.28,110.86,110.94,31430.0,111.24,111.28,110.86,110.94,31430.0
2022-09-27 09:50:00,110.95,111.34,110.77,111.29,9687.0,110.95,111.34,110.77,111.29,9687.0
2022-09-27 09:55:00,111.37,111.49,110.75,111.07,6306.0,111.37,111.49,110.75,111.07,6306.0
2022-09-27 10:00:00,111.07,111.19,110.56,110.85,29626.0,111.07,111.19,110.56,110.85,29626.0
2022-09-27 10:05:00,110.95,111.1,110.85,111.01,8898.0,110.95,111.1,110.85,111.01,8898.0
2022-09-27 10:10:00,111.02,111.47,111.02,111.28,5825.0,111.02,111.47,111.02,111.28,5825.0
2022-09-27 10:15:00,111.38,111.66,111.3,111.37,5763.0,111.38,111.66,111.3,111.37,5763.0
2022-09-27 10:20:00,111.27,111.27,110.83,111.09,8187.0,111.27,111.27,110.83,111.09,8187.0
2022-09-27 10:25:00,111.16,111.52,110.97,111.08,13479.0,111.16,111.52,110.97,111.08,13479.0
2022-09-27 10:30:00,111.0,111.62,111.0,111.38,3534.0,111.0,111.62,111.0,111.38,3534.0
2022-09-27 10:35:00,111.45,112.08,111.45,111.91,6417.0,111.45,112.08,111.45,111.91,6417.0
2022-09-27 10:40:00,111.92,111.94,111.51,111.77,19694.0,111.92,111.94,111.51,111.77,19694.0
2022-09-27 10:45:00,111.75,111.93,111.63,111.8,3390.0,111.75,111.93,111.63,111.8,3390.0
2022-09-27 10:50:00,111.74,111.74,111.43,111.43,4328.0,111.74,111.74,111.43,111.43,4328.0
2022-09-27 10:55:00,111.48,111.51,111.26,111.48,19841.0,111.48,111.51,111.26,111.48,19841.0
2022-09-27 11:00:00,111.47,111.53,111.18,111.25,10134.0,111.47,111.53,111.18,111.25,10134.0
2022-09-27 11:05:00,111.27,111.75,111.19,111.72,30784.0,111.27,111.75,111.19,111.72,30784.0
2022-09-27 11:10:00,111.77,111.85,111.47,111.54,4513.0,111.77,111.85,111.47,111.54,4513.0
2022-09-27 11:15:00,111.5,111.52,110.71,110.9,22194.0,111.5,111.52,110.71,110.9,22194.0
2022-09-27 11:20:00,110.9,110.96,110.5,110.66,10909.0,110.9,110.96,110.5,110.66,10909.0
2022-09-27 11:25:00,110.71,110.79,110.13,110.27,10493.0,110.71,110.79,110.13,110.27,10493.0
2022-09-27 11:30:00,110.29,110.44,110.16,110.44,32809.0,110.29,110.44,110.16,110.44,32809.0
2022-09-27 11:35:00,110.53,110.58,110.2,110.3,16053.0,110.53,110.58,110.2,110.3,16053.0
2022-09-27 11:40:00,110.31,110.47,110.09,110.09,40013.0,110.31,110.47,110.09,110.09,40013.0
2022-09-27 11:45:00,110.08,110.18,110.02,110.05,18075.0,110.08,110.18,110.02,110.05,18075.0
2022-09-27 11:50:00,110.05,110.09,109.81,109.86,5926.0,110.05,110.09,109.81,109.86,5926.0
2022-09-27 11:55:00,109.85,110.06,109.83,109.93,5204.0,109.85,110.06,109.83,109.93,5204.0
2022-09-27 12:00:00,109.93,109.98,109.68,109.92,10774.0,109.93,109.98,109.68,109.92,10774.0
2022-09-27 12:05:00,109.93,109.94,109.7,109.8,16542.0,109.93,109.94,109.7,109.8,16542.0
2022-09-27 12:10:00,109.81,109.81,109.45,109.47,11436.0,109.81,109.81,109.45,109.47,11436.0
2022-09-27 12:15:00,109.43,109.47,109.25,109.25,7611.0,109.43,109.47,109.25,109.25,7611.0
2022-09-27 12:20:00,109.24,109.31,109.07,109.09,15918.0,109.24,109.31,109.07,109.09,15918.0
2022-09-27 12:25:00,109.1,109.65,109.1,109.65,13642.0,109.1,109.65,109.1,109.65,13642.0
2022-09-27 12:30:00,109.67,109.91,109.67,109.89,9106.0,109.67,109.91,109.67,109.89,9106.0
2022-09-27 12:35:00,109.89,109.9,109.48,109.55,3000.0,109.89,109.9,109.48,109.55,3000.0
2022-09-27 12:40:00,109.51,109.57,109.4,109.55,2110.0,109.51,109.57,109.4,109.55,2110.0
2022-09-27 12:45:00,109.5,109.54,109.4,109.45,4203.0,109.5,109.54,109.4,109.45,4203.0
2022-09-27 12:50:00,109.53,109.53,109.23,109.53,4659.0,109.53,109.53,109.23,109.53,4659.0
2022-09-27 12:55:00,109.51,109.71,109.51,109.7,3050.0,109.51,109.71,109.51,109.7,3050.0
2022-09-27 13:00:00,109.7,109.7,109.43,109.49,4000.0,109.7,109.7,109.43,109.49,4000.0
2022-09-27 13:05:00,109.45,109.79,109.41,109.66,5634.0,109.45,109.79,109.41,109.66,5634.0
2022-09-27 13:10:00,109.66,109.66,109.41,109.62,1803.0,109.66,109.66,109.41,109.62,1803.0
2022-09-27 13:15:00,109.6,109.67,109.46,109.56,5678.0,109.6,109.67,109.46,109.56,5678.0
2022-09-27 13:20:00,109.57,109.6,109.46,109.51,4987.0,109.57,109.6,109.46,109.51,4987.0
2022-09-27 13:25:00,109.47,109.61,109.45,109.59,1957.0,109.47,109.61,109.45,109.59,1957.0
2022-09-27 13:30:00,109.54,109.69,109.54,109.62,4880.0,109.54,109.69,109.54,109.62,4880.0
2022-09-27 13:35:00,109.66,109.66,109.46,109.56,4234.0,109.66,109.66,109.46,109.56,4234.0
2022-09-27 13:40:00,109.47,109.47,109.27,109.38,3750.0,109.47,109.47,109.27,109.38,3750.0
2022-09-27 13:45:00,109.42,109.52,109.38,109.42,3155.0,109.42,109.52,109.38,109.42,3155.0
2022-09-27 13:50:00,109.49,109.5,109.25,109.29,2276.0,109.49,109.5,109.25,109.29,2276.0
2022-09-27 13:55:00,109.3,109.31,109.15,109.27,4130.0,109.3,109.31,109.15,109.27,4130.0
2022-09-27 14:00:00,109.29,109.47,109.29,109.41,7886.0,109.29,109.47,109.29,109.41,7886.0
2022-09-27 14:05:00,109.39,109.58,109.24,109.28,11480.0,109.39,109.58,109.24,109.28,11480.0
2022-09-27 14:10:00,109.25,109.27,109.0,109.02,5915.0,109.25,109.27,109.0,109.02,5915.0
2022-09-27 14:15:00,109.0,109.06,108.97,109.01,3137.0,109.0,109.06,108.97,109.01,3137.0
2022-09-27 14:20:00,109.01,109.06,108.92,109.03,6714.0,109.01,109.06,108.92,109.03,6714.0
2022-09-27 14:25:00,109.05,109.06,108.97,109.06,5285.0,109.05,109.06,108.97,109.06,5285.0
2022-09-27 14:30:00,109.02,109.07,108.92,109.04,7047.0,109.02,109.07,108.92,109.04,7047.0
2022-09-27 14:35:00,109.05,109.27,108.96,109.26,16542.0,109.05,109.27,108.96,109.26,16542.0
2022-09-27 14:40:00,109.24,109.8,109.24,109.68,19282.0,109.24,109.8,109.24,109.68,19282.0
2022-09-27 14:45:00,109.67,109.9,109.55,109.9,3266.0,109.67,109.9,109.55,109.9,3266.0
2022-09-27 14:50:00,109.9,110.01,109.86,109.95,6362.0,109.9,110.01,109.86,109.95,6362.0
2022-09-27 14:55:00,109.95,110.02,109.91,109.98,3115.0,109.95,110.02,109.91,109.98,3115.0
2022-09-27 15:00:00,109.95,109.98,109.57,109.87,5105.0,109.95,109.98,109.57,109.87,5105.0
2022-09-27 15:05:00,109.82,109.94,109.72,109.94,8873.0,109.82,109.94,109.72,109.94,8873.0
2022-09-27 15:10:00,109.9,109.93,109.8,109.86,5610.0,109.9,109.93,109.8,109.86,5610.0
2022-09-27 15:15:00,109.8,109.83,109.63,109.8,6957.0,109.8,109.83,109.63,109.8,6957.0
2022-09-27 15:20:00,109.83,109.83,109.65,109.76,7968.0,109.83,109.83,109.65,109.76,7968.0
2022-09-27 15:25:00,109.75,109.75,109.44,109.53,5857.0,109.75,109.75,109.44,109.53,5857.0
2022-09-27 15:30:00,109.5,109.52,109.33,109.44,7159.0,109.5,109.52,109.33,109.44,7159.0
2022-09-27 15:35:00,109.48,109.56,109.33,109.4,9054.0,109.48,109.56,109.33,109.4,9054.0
2022-09-27 15:40:00,109.42,109.72,109.41,109.7,8570.0,109.42,109.72,109.41,109.7,8570.0
2022-09-27 15:45:00,109.67,109.69,109.49,109.69,11432.0,109.67,109.69,109.49,109.69,11432.0
2022-09-27 15:50:00,109.7,109.94,109.69,109.81,23587.0,109.7,109.94,109.69,109.81,23587.0
2022-09-27 15:55:00,109.81,109.98,109.79,109.94,65790.0,109.81,109.98,109.79,109.94,65790.0
2022-09-28 09:30:00,110.27,110.42,109.54,110.0,22663.0,110.27,110.42,109.54,110.0,22663.0
2022-09-28 09:35:00,109.97,110.49,109.94,110.22,8041.0,109.97,110.49,109.94,110.22,8041.0
2022-09-28 09:40:00,110.15,110.92,110.12,110.73,7138.0,110.15,110.92,110.12,110.73,7138.0
2022-09-28 09:45:00,110.84,110.84,110.19,110.67,5486.0,110.84,110.84,110.19,110.67,5486.0
2022-09-28 09:50:00,110.61,110.75,110.44,110.44,1029.0,110.61,110.75,110.44,110.44,1029.0
2022-09-28 09:55:00,110.3,110.94,110.17,110.63,10255.0,110.3,110.94,110.17,110.63,10255.0
2022-09-28 10:00:00,110.49,111.03,110.36,110.44,6665.0,110.49,111.03,110.36,110.44,6665.0
2022-09-28 10:05:00,110.6,110.72,110.1,110.61,23143.0,110.6,110.72,110.1,110.61,23143.0
2022-09-28 10:10:00,110.59,111.13,110.55,111.04,15007.0,110.59,111.13,110.55,111.04,15007.0
2022-09-28 10:15:00,111.0,111.16,110.76,111.02,7348.0,111.0,111.16,110.76,111.02,7348.0
2022-09-28 10:20:00,111.1,111.68,111.1,111.68,9723.0,111.1,111.68,111.1,111.68,9723.0
2022-09-28 10:25:00,111.7,111.97,111.49,111.97,10073.0,111.7,111.97,111.49,111.97,10073.0
2022-09-28 10:30:00,112.0,112.03,111.55,111.71,10645.0,112.0,112.03,111.55,111.71,10645.0
2022-09-28 10:35:00,111.76,111.95,111.46,111.64,7863.0,111.76,111.95,111.46,111.64,7863.0
2022-09-28 10:40:00,111.71,111.81,111.49,111.74,6044.0,111.71,111.81,111.49,111.74,6044.0
2022-09-28 10:45:00,111.76,112.25,111.71,111.96,8737.0,111.76,112.25,111.71,111.96,8737.0
2022-09-28 10:50:00,112.02,112.05,111.76,111.83,7572.0,112.02,112.05,111.76,111.83,7572.0
2022-09-28 10:55:00,111.78,111.91,111.7,111.85,5775.0,111.78,111.91,111.7,111.85,5775.0
2022-09-28 11:00:00,111.81,112.2,111.76,112.12,10163.0,111.81,112.2,111.76,112.12,10163.0
2022-09-28 11:05:00,112.13,112.13,111.8,111.95,12073.0,112.13,112.13,111.8,111.95,12073.0
2022-09-28 11:10:00,111.87,112.44,111.85,112.34,11339.0,111.87,112.44,111.85,112.34,11339.0
2022-09-28 11:15:00,112.27,112.38,112.15,112.25,6730.0,112.27,112.38,112.15,112.25,6730.0
2022-09-28 11:20:00,112.26,112.68,112.26,112.4,9699.0,112.26,112.68,112.26,112.4,9699.0
2022-09-28 11:25:00,112.41,112.67,112.18,112.18,12587.0,112.41,112.67,112.18,112.18,12587.0
2022-09-28 11:30:00,112.18,112.18,111.82,111.88,11953.0,112.18,112.18,111.82,111.88,11953.0
2022-09-28 11:35:00,111.94,112.52,111.94,112.17,13664.0,111.94,112.52,111.94,112.17,13664.0
2022-09-28 11:40:00,112.15,112.16,111.93,112.08,4250.0,112.15,112.16,111.93,112.08,4250.0
2022-09-28 11:45:00,112.07,112.4,112.06,112.39,6937.0,112.07,112.4,112.06,112.39,6937.0
2022-09-28 11:50:00,112.42,112.5,112.24,112.43,3934.0,112.42,112.5,112.24,112.43,3934.0
2022-09-28 11:55:00,112.47,112.52,112.3,112.35,8655.0,112.47,112.52,112.3,112.35,8655.0
2022-09-28 12:00:00,112.41,112.61,112.24,112.36,19645.0,112.41,112.61,112.24,112.36,19645.0
2022-09-28 12:05:00,112.35,112.45,112.34,112.37,5173.0,112.35,112.45,112.34,112.37,5173.0
2022-09-28 12:10:00,112.37,112.62,112.37,112.6,7844.0,112.37,112.62,112.37,112.6,7844.0
2022-09-28 12:15:00,112.59,112.66,112.44,112.64,10988.0,112.59,112.66,112.44,112.64,10988.0
2022-09-28 12:20:00,112.68,112.74,112.51,112.72,13509.0,112.68,112.74,112.51,112.72,13509.0
2022-09-28 12:25:00,112.73,112.74,112.43,112.57,10306.0,112.73,112.74,112.43,112.57,10306.0
2022-09-28 12:30:00,112.57,112.65,112.47,112.57,10225.0,112.57,112.65,112.47,112.57,10225.0
2022-09-28 12:35:00,112.58,112.63,112.44,112.53,8650.0,112.58,112.63,112.44,112.53,8650.0
2022-09-28 12:40:00,112.52,112.56,112.38,112.51,17638.0,112.52,112.56,112.38,112.51,17638.0
2022-09-28 12:45:00,112.48,112.73,112.47,112.48,15585.0,112.48,112.73,112.47,112.48,15585.0
2022-09-28 12:50:00,112.5,112.5,112.29,112.33,6945.0,112.5,112.5,112.29,112.33,6945.0
2022-09-28 12:55:00,112.35,112.37,112.25,112.37,5055.0,112.35,112.37,112.25,112.37,5055.0
2022-09-28 13:00:00,112.4,112.45,112.25,112.27,5319.0,112.4,112.45,112.25,112.27,5319.0
2022-09-28 13:05:00,112.3,112.45,112.28,112.45,4465.0,112.3,112.45,112.28,112.45,4465.0
2022-09-28 13:10:00,112.41,112.43,112.26,112.33,5990.0,112.41,112.43,112.26,112.33,5990.0
2022-09-28 13:15:00,112.32,112.49,112.29,112.39,8959.0,112.32,112.49,112.29,112.39,8959.0
2022-09-28 13:20:00,112.33,112.59,112.28,112.59,5217.0,112.33,112.59,112.28,112.59,5217.0
2022-09-28 13:25:00,112.59,112.71,112.52,112.62,5107.0,112.59,112.71,112.52,112.62,5107.0
2022-09-28 13:30:00,112.64,112.66,112.53,112.58,5895.0,112.64,112.66,112.53,112.58,5895.0
2022-09-28 13:35:00,112.56,112.66,112.5,112.54,5400.0,112.56,112.66,112.5,112.54,5400.0
2022-09-28 13:40:00,112.57,112.72,112.5,112.57,5922.0,112.57,112.72,112.5,112.57,5922.0
2022-09-28 13:45:00,112.59,112.65,112.46,112.64,4323.0,112.59,112.65,112.46,112.64,4323.0
2022-09-28 13:50:00,112.56,112.6,112.32,112.59,10900.0,112.56,112.6,112.32,112.59,10900.0
2022-09-28 13:55:00,112.65,112.67,112.56,112.56,9331.0,112.65,112.67,112.56,112.56,9331.0
2022-09-28 14:00:00,112.62,112.82,112.59,112.7,4357.0,112.62,112.82,112.59,112.7,4357.0
2022-09-28 14:05:00,112.71,112.9,112.68,112.9,5018.0,112.71,112.9,112.68,112.9,5018.0
2022-09-28 14:10:00,112.9,113.18,112.9,113.09,11271.0,112.9,113.18,112.9,113.09,11271.0
2022-09-28 14:15:00,113.07,113.12,112.85,112.88,6745.0,113.07,113.12,112.85,112.88,6745.0
2022-09-28 14:20:00,112.85,113.08,112.74,112.96,14595.0,112.85,113.08,112.74,112.96,14595.0
2022-09-28 14:25:00,113.0,113.36,112.95,113.36,14669.0,113.0,113.36,112.95,113.36,14669.0
2022-09-28 14:30:00,113.36,113.5,113.36,113.49,6275.0,113.36,113.5,113.36,113.49,6275.0
2022-09-28 14:35:00,113.46,113.51,113.36,113.38,7196.0,113.46,113.51,113.36,113.38,7196.0
2022-09-28 14:40:00,113.36,113.38,113.18,113.27,11241.0,113.36,113.38,113.18,113.27,11241.0
2022-09-28 14:45:00,113.33,113.43,113.3,113.42,6244.0,113.33,113.43,113.3,113.42,6244.0
2022-09-28 14:50:00,113.43,113.53,113.28,113.5,27061.0,113.43,113.53,113.28,113.5,27061.0
2022-09-28 14:55:00,113.48,113.48,113.39,113.42,4675.0,113.48,113.48,113.39,113.42,4675.0
2022-09-28 15:00:00,113.39,113.63,113.35,113.6,14546.0,113.39,113.63,113.35,113.6,14546.0
2022-09-28 15:05:00,113.64,113.83,113.51,113.71,15442.0,113.64,113.83,113.51,113.71,15442.0
2022-09-28 15:10:00,113.71,113.84,113.65,113.74,10692.0,113.71,113.84,113.65,113.74,10692.0
2022-09-28 15:15:00,113.77,113.89,113.76,113.87,8726.0,113.77,113.89,113.76,113.87,8726.0
2022-09-28 15:20:00,113.86,114.03,113.84,114.0,10840.0,113.86,114.03,113.84,114.0,10840.0
2022-09-28 15:25:00,114.01,114.15,113.98,114.13,12037.0,114.01,114.15,113.98,114.13,12037.0
2022-09-28 15:30:00,114.15,114.3,114.11,114.3,22863.0,114.15,114.3,114.11,114.3,22863.0
2022-09-28 15:35:00,114.29,114.57,114.29,114.56,48827.0,114.29,114.57,114.29,114.56,48827.0
2022-09-28 15:40:00,114.57,114.61,114.43,114.56,22822.0,114.57,114.61,114.43,114.56,22822.0
2022-09-28 15:45:00,114.54,114.69,114.5,114.65,37110.0,114.54,114.69,114.5,114.65,37110.0
2022-09-28 15:50:00,114.63,114.66,114.37,114.53,54225.0,114.63,114.66,114.37,114.53,54225.0
2022-09-28 15:55:00,114.52,114.6,114.14,114.19,112439.0,114.52,114.6,114.14,114.19,112439.0
2022-09-29 09:30:00,112.63,113.03,112.32,112.45,21847.0,112.63,113.03,112.32,112.45,21847.0
2022-09-29 09:35:00,112.46,112.6,111.82,111.98,20127.0,112.46,112.6,111.82,111.98,20127.0
2022-09-29 09:40:00,111.89,111.97,111.2,111.27,11253.0,111.89,111.97,111.2,111.27,11253.0
2022-09-29 09:45:00,111.24,112.11,111.12,111.98,6111.0,111.24,112.11,111.12,111.98,6111.0
2022-09-29 09:50:00,112.08,112.42,112.02,112.18,5625.0,112.08,112.42,112.02,112.18,5625.0
2022-09-29 09:55:00,112.23,112.32,111.89,112.0,4095.0,112.23,112.32,111.89,112.0,4095.0
2022-09-29 10:00:00,111.99,112.25,111.71,111.72,11788.0,111.99,112.25,111.71,111.72,11788.0
2022-09-29 10:05:00,111.79,111.88,111.46,111.46,6737.0,111.79,111.88,111.46,111.46,6737.0
2022-09-29 10:10:00,111.48,111.77,111.34,111.42,5774.0,111.48,111.77,111.34,111.42,5774.0
2022-09-29 10:15:00,111.33,111.52,111.33,111.51,2801.0,111.33,111.52,111.33,111.51,2801.0
2022-09-29 10:20:00,111.43,111.82,111.41,111.65,4345.0,111.43,111.82,111.41,111.65,4345.0
2022-09-29 10:25:00,111.67,111.71,111.35,111.43,13024.0,111.67,111.71,111.35,111.43,13024.0
2022-09-29 10:30:00,111.43,111.43,111.09,111.09,2771.0,111.43,111.43,111.09,111.09,2771.0
2022-09-29 10:35:00,111.08,111.18,110.88,111.12,7514.0,111.08,111.18,110.88,111.12,7514.0
2022-09-29 10:40:00,110.97,111.11,110.92,110.99,8613.0,110.97,111.11,110.92,110.99,8613.0
2022-09-29 10:45:00,111.02,111.41,110.97,111.23,8501.0,111.02,111.41,110.97,111.23,8501.0
2022-09-29 10:50:00,111.2,111.35,111.15,111.27,4933.0,111.2,111.35,111.15,111.27,4933.0
2022-09-29 10:55:00,111.23,111.54,111.22,111.43,6982.0,111.23,111.54,111.22,111.43,6982.0
2022-09-29 11:00:00,111.6,111.77,111.55,111.74,4422.0,111.6,111.77,111.55,111.74,4422.0
2022-09-29 11:05:00,111.7,111.91,111.59,111.78,3705.0,111.7,111.91,111.59,111.78,3705.0
2022-09-29 11:10:00,111.82,111.82,111.35,111.35,4122.0,111.82,111.82,111.35,111.35,4122.0
2022-09-29 11:15:00,111.3,111.47,111.25,111.25,8073.0,111.3,111.47,111.25,111.25,8073.0
2022-09-29 11:20:00,111.3,111.34,110.95,110.95,2851.0,111.3,111.34,110.95,110.95,2851.0
2022-09-29 11:25:00,111.04,111.12,110.83,111.12,13564.0,111.04,111.12,110.83,111.12,13564.0
2022-09-29 11:30:00,111.09,111.15,110.9,111.05,9266.0,111.09,111.15,110.9,111.05,9266.0
2022-09-29 11:35:00,111.02,111.1,110.88,110.91,4065.0,111.02,111.1,110.88,110.91,4065.0
2022-09-29 11:40:00,110.83,110.89,110.67,110.76,8659.0,110.83,110.89,110.67,110.76,8659.0
2022-09-29 11:45:00,110.86,111.29,110.84,111.29,9254.0,110.86,111.29,110.84,111.29,9254.0
2022-09-29 11:50:00,111.33,111.67,111.3,111.61,5693.0,111.33,111.67,111.3,111.61,5693.0
2022-09-29 11:55:00,111.56,111.7,111.55,111.59,2766.0,111.56,111.7,111.55,111.59,2766.0
2022-09-29 12:00:00,111.6,111.6,111.43,111.48,1749.0,111.6,111.6,111.43,111.48,1749.0
2022-09-29 12:05:00,111.39,111.51,111.22,111.25,11814.0,111.39,111.51,111.22,111.25,11814.0
2022-09-29 12:10:00,111.23,111.23,110.9,110.9,4322.0,111.23,111.23,110.9,110.9,4322.0
2022-09-29 12:15:00,110.84,110.95,110.66,110.72,3027.0,110.84,110.95,110.66,110.72,3027.0
2022-09-29 12:20:00,110.72,110.72,110.54,110.56,5421.0,110.72,110.72,110.54,110.56,5421.0
2022-09-29 12:25:00,110.56,110.62,110.46,110.6,8238.0,110.56,110.62,110.46,110.6,8238.0
2022-09-29 12:30:00,110.58,110.65,110.47,110.61,5731.0,110.58,110.65,110.47,110.61,5731.0
2022-09-29 12:35:00,110.64,110.65,110.47,110.52,6001.0,110.64,110.65,110.47,110.52,6001.0
2022-09-29 12:40:00,110.5,110.5,110.3,110.32,5467.0,110.5,110.5,110.3,110.32,5467.0
2022-09-29 12:45:00,110.38,110.38,110.07,110.1,9553.0,110.38,110.38,110.07,110.1,9553.0
2022-09-29 12:50:00,110.06,110.09,110.01,110.06,1300.0,110.06,110.09,110.01,110.06,1300.0
2022-09-29 12:55:00,110.02,110.02,109.81,109.9,6446.0,110.02,110.02,109.81,109.9,6446.0
2022-09-29 13:00:00,109.86,109.86,109.77,109.82,3650.0,109.86,109.86,109.77,109.82,3650.0
2022-09-29 13:05:00,109.84,109.84,109.72,109.73,4911.0,109.84,109.84,109.72,109.73,4911.0
2022-09-29 13:10:00,109.73,109.94,109.72,109.85,13156.0,109.73,109.94,109.72,109.85,13156.0
2022-09-29 13:15:00,109.84,109.98,109.84,109.92,5104.0,109.84,109.98,109.84,109.92,5104.0
2022-09-29 13:20:00,109.89,109.95,109.8,109.95,10037.0,109.89,109.95,109.8,109.95,10037.0
2022-09-29 13:25:00,109.93,110.17,109.92,110.07,15319.0,109.93,110.17,109.92,110.07,15319.0
2022-09-29 13:30:00,109.98,110.15,109.98,110.06,11336.0,109.98,110.15,109.98,110.06,11336.0
2022-09-29 13:35:00,110.05,110.09,109.92,109.93,11815.0,110.05,110.09,109.92,109.93,11815.0
2022-09-29 13:40:00,109.95,110.0,109.93,109.97,7837.0,109.95,110.0,109.93,109.97,7837.0
2022-09-29 13:45:00,110.01,110.01,109.89,109.92,14104.0,110.01,110.01,109.89,109.92,14104.0
2022-09-29 13:50:00,109.96,109.98,109.86,109.86,36453.0,109.96,109.98,109.86,109.86,36453.0
2022-09-29 13:55:00,109.89,109.91,109.71,109.74,16675.0,109.89,109.91,109.71,109.74,16675.0
2022-09-29 14:00:00,109.7,109.7,109.27,109.3,6911.0,109.7,109.7,109.27,109.3,6911.0
2022-09-29 14:05:00,109.32,109.52,109.16,109.48,19020.0,109.32,109.52,109.16,109.48,19020.0
2022-09-29 14:10:00,109.48,109.49,109.17,109.17,4415.0,109.48,109.49,109.17,109.17,4415.0
2022-09-29 14:15:00,109.13,109.15,108.72,108.82,11828.0,109.13,109.15,108.72,108.82,11828.0
2022-09-29 14:20:00,108.81,108.99,108.64,108.7,4570.0,108.81,108.99,108.64,108.7,4570.0
2022-09-29 14:25:00,108.73,109.35,108.7,109.27,5481.0,108.73,109.35,108.7,109.27,5481.0
2022-09-29 14:30:00,109.24,109.39,109.24,109.26,5171.0,109.24,109.39,109.24,109.26,5171.0
2022-09-29 14:35:00,109.3,109.59,109.3,109.45,5509.0,109.3,109.59,109.3,109.45,5509.0
2022-09-29 14:40:00,109.43,109.47,109.38,109.42,3845.0,109.43,109.47,109.38,109.42,3845.0
2022-09-29 14:45:00,109.41,109.62,109.41,109.61,9122.0,109.41,109.62,109.41,109.61,9122.0
2022-09-29 14:50:00,109.58,109.58,109.34,109.45,8430.0,109.58,109.58,109.34,109.45,8430.0
2022-09-29 14:55:00,109.49,109.58,108.72,108.85,61335.0,109.49,109.58,108.72,108.85,61335.0
2022-09-29 15:00:00,108.86,109.1,108.78,109.05,13979.0,108.86,109.1,108.78,109.05,13979.0
2022-09-29 15:05:00,109.07,109.09,108.68,108.68,15561.0,109.07,109.09,108.68,108.68,15561.0
2022-09-29 15:10:00,108.7,109.17,108.68,109.16,32583.0,108.7,109.17,108.68,109.16,32583.0
2022-09-29 15:15:00,109.15,109.4,109.07,109.19,22175.0,109.15,109.4,109.07,109.19,22175.0
2022-09-29 15:20:00,109.2,109.2,108.94,108.96,9116.0,109.2,109.2,108.94,108.96,9116.0
2022-09-29 15:25:00,108.9,108.96,108.72,108.79,16398.0,108.9,108.96,108.72,108.79,16398.0
2022-09-29 15:30:00,108.78,109.1,108.73,109.07,20055.0,108.78,109.1,108.73,109.07,20055.0
2022-09-29 15:35:00,109.05,109.2,108.87,108.97,16437.0,109.05,109.2,108.87,108.97,16437.0
2022-09-29 15:40:00,108.96,109.03,108.68,108.81,20914.0,108.96,109.03,108.68,108.81,20914.0
2022-09-29 15:45:00,108.83,108.85,108.6,108.6,29922.0,108.83,108.85,108.6,108.6,29922.0
2022-09-29 15:50:00,108.66,108.87,108.52,108.65,78620.0,108.66,108.87,108.52,108.65,78620.0
2022-09-29 15:55:00,108.65,108.77,108.4,108.64,151133.0,108.65,108.77,108.4,108.64,151133.0
2022-09-30 09:30:00,109.79,110.34,109.53,110.26,40892.0,109.79,110.34,109.53,110.26,40892.0
2022-09-30 09:35:00,110.26,110.5,109.57,109.6,18215.0,110.26,110.5,109.57,109.6,18215.0
2022-09-30 09:40:00,109.64,109.89,109.01,109.32,32593.0,109.64,109.89,109.01,109.32,32593.0
2022-09-30 09:45:00,109.33,109.43,108.56,108.95,4615.0,109.33,109.43,108.56,108.95,4615.0
2022-09-30 09:50:00,109.07,109.85,108.94,109.7,5577.0,109.07,109.85,108.94,109.7,5577.0
2022-09-30 09:55:00,109.7,110.13,109.69,109.99,5440.0,109.7,110.13,109.69,109.99,5440.0
2022-09-30 10:00:00,110.0,110.15,109.63,110.12,8330.0,110.0,110.15,109.63,110.12,8330.0
2022-09-30 10:05:00,110.16,110.31,109.93,110.14,11459.0,110.16,110.31,109.93,110.14,11459.0
2022-09-30 10:10:00,110.15,110.67,110.13,110.4,3319.0,110.15,110.67,110.13,110.4,3319.0
2022-09-30 10:15:00,110.58,110.75,110.33,110.66,15784.0,110.58,110.75,110.33,110.66,15784.0
2022-09-30 10:20:00,110.66,110.68,110.44,110.62,6267.0,110.66,110.68,110.44,110.62,6267.0
2022-09-30 10:25:00,110.68,111.06,110.67,110.99,5817.0,110.68,111.06,110.67,110.99,5817.0
2022-09-30 10:30:00,111.03,111.52,110.92,111.52,6512.0,111.03,111.52,110.92,111.52,6512.0
2022-09-30 10:35:00,111.56,111.81,111.46,111.52,11159.0,111.56,111.81,111.46,111.52,11159.0
2022-09-30 10:40:00,111.4,111.52,111.33,111.5,11288.0,111.4,111.52,111.33,111.5,11288.0
2022-09-30 10:45:00,111.5,111.5,111.09,111.39,6342.0,111.5,111.5,111.09,111.39,6342.0
2022-09-30 10:50:00,111.46,111.54,111.29,111.46,9417.0,111.46,111.54,111.29,111.46,9417.0
2022-09-30 10:55:00,111.53,111.63,111.32,111.5,5375.0,111.53,111.63,111.32,111.5,5375.0
2022-09-30 11:00:00,111.56,111.69,111.33,111.54,6079.0,111.56,111.69,111.33,111.54,6079.0
2022-09-30 11:05:00,111.53,111.83,111.47,111.81,9818.0,111.53,111.83,111.47,111.81,9818.0
2022-09-30 11:10:00,111.81,111.94,111.77,111.9,8319.0,111.81,111.94,111.77,111.9,8319.0
2022-09-30 11:15:00,111.89,111.94,111.78,111.81,6808.0,111.89,111.94,111.78,111.81,6808.0
2022-09-30 11:20:00,111.84,111.93,111.76,111.76,7531.0,111.84,111.93,111.76,111.76,7531.0
2022-09-30 11:25:00,111.77,111.88,111.67,111.67,8979.0,111.77,111.88,111.67,111.67,8979.0
2022-09-30 11:30:00,111.64,111.86,111.55,111.78,5205.0,111.64,111.86,111.55,111.78,5205.0
2022-09-30 11:35:00,111.82,111.88,111.63,111.63,6169.0,111.82,111.88,111.63,111.63,6169.0
2022-09-30 11:40:00,111.61,111.61,111.29,111.53,13913.0,111.61,111.61,111.29,111.53,13913.0
2022-09-30 11:45:00,111.52,111.58,111.42,111.53,2844.0,111.52,111.58,111.42,111.53,2844.0
2022-09-30 11:50:00,111.5,111.55,111.42,111.46,13311.0,111.5,111.55,111.42,111.46,13311.0
2022-09-30 11:55:00,111.42,111.65,111.4,111.55,15726.0,111.42,111.65,111.4,111.55,15726.0
2022-09-30 12:00:00,111.5,111.5,111.05,111.15,10581.0,111.5,111.5,111.05,111.15,10581.0
2022-09-30 12:05:00,111.17,111.26,110.97,111.1,6891.0,111.17,111.26,110.97,111.1,6891.0
2022-09-30 12:10:00,111.01,111.22,110.94,111.16,3878.0,111.01,111.22,110.94,111.16,3878.0
2022-09-30 12:15:00,111.21,111.22,110.84,110.87,3675.0,111.21,111.22,110.84,110.87,3675.0
2022-09-30 12:20:00,110.82,110.85,110.52,110.59,4669.0,110.82,110.85,110.52,110.59,4669.0
2022-09-30 12:25:00,110.53,110.55,110.28,110.28,3600.0,110.53,110.55,110.28,110.28,3600.0
2022-09-30 12:30:00,110.29,110.36,110.04,110.2,10374.0,110.29,110.36,110.04,110.2,10374.0
2022-09-30 12:35:00,110.22,110.7,110.22,110.66,5334.0,110.22,110.7,110.22,110.66,5334.0
2022-09-30 12:40:00,110.69,110.73,110.57,110.63,3668.0,110.69,110.73,110.57,110.63,3668.0
2022-09-30 12:45:00,110.59,110.74,110.56,110.68,3337.0,110.59,110.74,110.56,110.68,3337.0
2022-09-30 12:50:00,110.71,110.71,110.57,110.64,1800.0,110.71,110.71,110.57,110.64,1800.0
2022-09-30 12:55:00,110.65,110.71,110.53,110.53,3500.0,110.65,110.71,110.53,110.53,3500.0
2022-09-30 13:00:00,110.55,110.57,110.36,110.42,4718.0,110.55,110.57,110.36,110.42,4718.0
2022-09-30 13:05:00,110.39,110.54,110.39,110.53,7126.0,110.39,110.54,110.39,110.53,7126.0
2022-09-30 13:10:00,110.53,110.72,110.51,110.54,3901.0,110.53,110.72,110.51,110.54,3901.0
2022-09-30 13:15:00,110.51,110.65,110.44,110.54,3287.0,110.51,110.65,110.44,110.54,3287.0
2022-09-30 13:20:00,110.54,110.67,110.48,110.51,5407.0,110.54,110.67,110.48,110.51,5407.0
2022-09-30 13:25:00,110.51,110.51,110.37,110.48,13849.0,110.51,110.51,110.37,110.48,13849.0
2022-09-30 13:30:00,110.45,110.47,110.28,110.35,16140.0,110.45,110.47,110.28,110.35,16140.0
2022-09-30 13:35:00,110.3,110.31,110.16,110.18,4300.0,110.3,110.31,110.16,110.18,4300.0
2022-09-30 13:40:00,110.16,110.18,109.94,109.95,8938.0,110.16,110.18,109.94,109.95,8938.0
2022-09-30 13:45:00,109.96,109.96,109.87,109.93,2350.0,109.96,109.96,109.87,109.93,2350.0
2022-09-30 13:50:00,109.97,110.04,109.91,109.97,4211.0,109.97,110.04,109.91,109.97,4211.0
2022-09-30 13:55:00,109.99,110.09,109.97,109.99,4168.0,109.99,110.09,109.97,109.99,4168.0
2022-09-30 14:00:00,109.95,110.0,109.78,109.83,3763.0,109.95,110.0,109.78,109.83,3763.0
2022-09-30 14:05:00,109.81,110.03,109.78,110.03,5222.0,109.81,110.03,109.78,110.03,5222.0
2022-09-30 14:10:00,110.05,110.18,110.03,110.09,5561.0,110.05,110.18,110.03,110.09,5561.0
2022-09-30 14:15:00,110.08,110.16,110.03,110.12,12405.0,110.08,110.16,110.03,110.12,12405.0
2022-09-30 14:20:00,110.09,110.15,110.01,110.11,12529.0,110.09,110.15,110.01,110.11,12529.0
2022-09-30 14:25:00,110.1,110.1,109.92,110.08,11475.0,110.1,110.1,109.92,110.08,11475.0
2022-09-30 14:30:00,110.09,110.23,110.02,110.13,7138.0,110.09,110.23,110.02,110.13,7138.0
2022-09-30 14:35:00,110.22,110.25,110.04,110.12,4801.0,110.22,110.25,110.04,110.12,4801.0
2022-09-30 14:40:00,110.11,110.11,109.83,109.87,6377.0,110.11,110.11,109.83,109.87,6377.0
2022-09-30 14:45:00,109.86,109.86,109.53,109.66,7900.0,109.86,109.86,109.53,109.66,7900.0
2022-09-30 14:50:00,109.65,109.71,109.6,109.64,5218.0,109.65,109.71,109.6,109.64,5218.0
2022-09-30 14:55:00,109.65,109.65,109.39,109.42,7008.0,109.65,109.65,109.39,109.42,7008.0
2022-09-30 15:00:00,109.39,109.74,109.39,109.58,5508.0,109.39,109.74,109.39,109.58,5508.0
2022-09-30 15:05:00,109.58,109.64,109.38,109.43,6889.0,109.58,109.64,109.38,109.43,6889.0
2022-09-30 15:10:00,109.47,109.49,109.23,109.25,7986.0,109.47,109.49,109.23,109.25,7986.0
2022-09-30 15:15:00,109.22,109.36,109.09,109.26,24381.0,109.22,109.36,109.09,109.26,24381.0
2022-09-30 15:20:00,109.25,109.44,109.15,109.38,10091.0,109.25,109.44,109.15,109.38,10091.0
2022-09-30 15:25:00,109.4,109.43,109.13,109.42,13812.0,109.4,109.43,109.13,109.42,13812.0
2022-09-30 15:30:00,109.43,109.72,109.4,109.45,20387.0,109.43,109.72,109.4,109.45,20387.0
2022-09-30 15:35:00,109.44,109.5,109.26,109.35,13332.0,109.44,109.5,109.26,109.35,13332.0
2022-09-30 15:40:00,109.38,109.58,109.33,109.56,11056.0,109.38,109.58,109.33,109.56,11056.0
2022-09-30 15:45:00,109.57,109.78,109.5,109.75,19952.0,109.57,109.78,109.5,109.75,19952.0
2022-09-30 15:50:00,109.71,109.73,109.23,109.3,47395.0,109.71,109.73,109.23,109.3,47395.0
2022-09-30 15:55:00,109.27,109.27,108.89,109.0,89973.0,109.27,109.27,108.89,109.0,89973.0
2022-10-03 09:30:00,109.73,110.6,109.05,109.31,35478.0,109.73,110.6,109.05,109.31,35478.0
2022-10-03 09:35:00,109.29,109.65,108.99,108.99,12695.0,109.29,109.65,108.99,108.99,12695.0
2022-10-03 09:40:00,109.09,109.67,108.8,109.48,8484.0,109.09,109.67,108.8,109.48,8484.0
2022-10-03 09:45:00,109.58,110.61,109.58,110.46,8144.0,109.58,110.61,109.58,110.46,8144.0
2022-10-03 09:50:00,110.45,110.52,109.99,110.04,6933.0,110.45,110.52,109.99,110.04,6933.0
2022-10-03 09:55:00,110.06,110.53,110.05,110.5,12996.0,110.06,110.53,110.05,110.5,12996.0
2022-10-03 10:00:00,110.52,111.73,110.52,111.23,13356.0,110.52,111.73,110.52,111.23,13356.0
2022-10-03 10:05:00,111.09,111.5,111.01,111.2,40910.0,111.09,111.5,111.01,111.2,40910.0
2022-10-03 10:10:00,111.24,111.44,111.06,111.13,17418.0,111.24,111.44,111.06,111.13,17418.0
2022-10-03 10:15:00,111.05,111.11,110.36,110.42,18187.0,111.05,111.11,110.36,110.42,18187.0
2022-10-03 10:20:00,110.37,111.02,110.21,111.02,22585.0,110.37,111.02,110.21,111.02,22585.0
2022-10-03 10:25:00,111.14,111.65,110.92,111.41,19347.0,111.14,111.65,110.92,111.41,19347.0
2022-10-03 10:30:00,111.47,111.81,111.36,111.63,13070.0,111.47,111.81,111.36,111.63,13070.0
2022-10-03 10:35:00,111.67,111.96,111.64,111.7,9548.0,111.67,111.96,111.64,111.7,9548.0
2022-10-03 10:40:00,111.69,112.01,111.65,111.98,5928.0,111.69,112.01,111.65,111.98,5928.0
2022-10-03 10:45:00,112.12,112.49,112.04,112.44,9423.0,112.12,112.49,112.04,112.44,9423.0
2022-10-03 10:50:00,112.38,112.39,111.91,112.18,6301.0,112.38,112.39,111.91,112.18,6301.0
2022-10-03 10:55:00,112.17,112.26,111.97,112.03,10862.0,112.17,112.26,111.97,112.03,10862.0
2022-10-03 11:00:00,112.02,112.21,111.99,111.99,3711.0,112.02,112.21,111.99,111.99,3711.0
2022-10-03 11:05:00,111.99,112.32,111.99,112.32,20962.0,111.99,112.32,111.99,112.32,20962.0
2022-10-03 11:10:00,112.36,112.67,112.35,112.53,7661.0,112.36,112.67,112.35,112.53,7661.0
2022-10-03 11:15:00,112.5,112.9,112.49,112.83,14938.0,112.5,112.9,112.49,112.83,14938.0
2022-10-03 11:20:00,112.83,112.83,112.55,112.8,23725.0,112.83,112.83,112.55,112.8,23725.0
2022-10-03 11:25:00,112.8,112.97,112.65,112.87,15737.0,112.8,112.97,112.65,112.87,15737.0
2022-10-03 11:30:00,112.95,113.12,112.77,112.83,15778.0,112.95,113.12,112.77,112.83,15778.0
2022-10-03 11:35:00,112.82,112.82,112.59,112.75,12850.0,112.82,112.82,112.59,112.75,12850.0
2022-10-03 11:40:00,112.76,112.76,112.53,112.68,9461.0,112.76,112.76,112.53,112.68,9461.0
2022-10-03 11:45:00,112.68,112.77,112.5,112.74,16654.0,112.68,112.77,112.5,112.74,16654.0
2022-10-03 11:50:00,112.74,113.02,112.74,112.98,14295.0,112.74,113.02,112.74,112.98,14295.0
2022-10-03 11:55:00,112.98,113.04,112.67,112.81,17173.0,112.98,113.04,112.67,112.81,17173.0
2022-10-03 12:00:00,112.81,112.88,112.7,112.88,11326.0,112.81,112.88,112.7,112.88,11326.0
2022-10-03 12:05:00,112.88,112.97,112.74,112.92,12656.0,112.88,112.97,112.74,112.92,12656.0
2022-10-03 12:10:00,112.94,113.07,112.84,112.88,13933.0,112.94,113.07,112.84,112.88,13933.0
2022-10-03 12:15:00,112.91,112.92,112.66,112.71,4846.0,112.91,112.92,112.66,112.71,4846.0
2022-10-03 12:20:00,112.64,112.64,112.44,112.56,11960.0,112.64,112.64,112.44,112.56,11960.0
2022-10-03 12:25:00,112.55,112.6,112.13,112.25,9069.0,112.55,112.6,112.13,112.25,9069.0
2022-10-03 12:30:00,112.27,112.62,112.17,112.48,11950.0,112.27,112.62,112.17,112.48,11950.0
2022-10-03 12:35:00,112.51,112.77,112.4,112.51,12406.0,112.51,112.77,112.4,112.51,12406.0
2022-10-03 12:40:00,112.51,112.55,112.33,112.36,3207.0,112.51,112.55,112.33,112.36,3207.0
2022-10-03 12:45:00,112.37,112.46,112.33,112.39,3503.0,112.37,112.46,112.33,112.39,3503.0
2022-10-03 12:50:00,112.49,112.49,112.33,112.37,3751.0,112.49,112.49,112.33,112.37,3751.0
2022-10-03 12:55:00,112.37,112.59,112.37,112.59,3663.0,112.37,112.59,112.37,112.59,3663.0
2022-10-03 13:00:00,112.65,112.79,112.65,112.65,6081.0,112.65,112.79,112.65,112.65,6081.0
2022-10-03 13:05:00,112.64,112.76,112.58,112.72,2491.0,112.64,112.76,112.58,112.72,2491.0
2022-10-03 13:10:00,112.77,112.8,112.5,112.61,8437.0,112.77,112.8,112.5,112.61,8437.0
2022-10-03 13:15:00,112.59,112.78,112.59,112.69,9561.0,112.59,112.78,112.59,112.69,9561.0
2022-10-03 13:20:00,112.65,112.87,112.63,112.82,4689.0,112.65,112.87,112.63,112.82,4689.0
2022-10-03 13:25:00,112.85,112.88,112.71,112.85,3727.0,112.85,112.88,112.71,112.85,3727.0
2022-10-03 13:30:00,112.88,113.13,112.88,113.08,5318.0,112.88,113.13,112.88,113.08,5318.0
2022-10-03 13:35:00,113.11,113.2,112.98,113.06,11302.0,113.11,113.2,112.98,113.06,11302.0
2022-10-03 13:40:00,113.07,113.14,112.94,113.08,10395.0,113.07,113.14,112.94,113.08,10395.0
2022-10-03 13:45:00,113.08,113.14,113.02,113.12,4050.0,113.08,113.14,113.02,113.12,4050.0
2022-10-03 13:50:00,113.14,113.27,113.05,113.2,11443.0,113.14,113.27,113.05,113.2,11443.0
2022-10-03 13:55:00,113.19,113.22,113.08,113.11,5106.0,113.19,113.22,113.08,113.11,5106.0
2022-10-03 14:00:00,113.12,113.26,113.11,113.21,6799.0,113.12,113.26,113.11,113.21,6799.0
2022-10-03 14:05:00,113.21,113.21,113.0,113.07,5940.0,113.21,113.21,113.0,113.07,5940.0
2022-10-03 14:10:00,113.08,113.23,113.07,113.12,14602.0,113.08,113.23,113.07,113.12,14602.0
2022-10-03 14:15:00,113.07,113.28,113.06,113.28,7044.0,113.07,113.28,113.06,113.28,7044.0
2022-10-03 14:20:00,113.29,113.54,113.28,113.48,22557.0,113.29,113.54,113.28,113.48,22557.0
2022-10-03 14:25:00,113.48,113.64,113.32,113.49,18023.0,113.48,113.64,113.32,113.49,18023.0
2022-10-03 14:30:00,113.51,113.59,113.45,113.52,5310.0,113.51,113.59,113.45,113.52,5310.0
2022-10-03 14:35:00,113.49,113.51,113.36,113.45,7339.0,113.49,113.51,113.36,113.45,7339.0
2022-10-03 14:40:00,113.43,113.82,113.42,113.71,10052.0,113.43,113.82,113.42,113.71,10052.0
2022-10-03 14:45:00,113.66,113.82,113.6,113.6,8208.0,113.66,113.82,113.6,113.6,8208.0
2022-10-03 14:50:00,113.56,113.82,113.47,113.77,8505.0,113.56,113.82,113.47,113.77,8505.0
2022-10-03 14:55:00,113.83,113.88,113.72,113.73,11375.0,113.83,113.88,113.72,113.73,11375.0
2022-10-03 15:00:00,113.71,113.83,113.52,113.6,11309.0,113.71,113.83,113.52,113.6,11309.0
2022-10-03 15:05:00,113.63,113.91,113.62,113.87,17385.0,113.63,113.91,113.62,113.87,17385.0
2022-10-03 15:10:00,113.89,113.9,113.74,113.77,12603.0,113.89,113.9,113.74,113.77,12603.0
2022-10-03 15:15:00,113.76,113.76,113.42,113.42,15052.0,113.76,113.76,113.42,113.42,15052.0
2022-10-03 15:20:00,113.41,113.6,113.38,113.58,10541.0,113.41,113.6,113.38,113.58,10541.0
2022-10-03 15:25:00,113.57,113.68,113.54,113.6,13446.0,113.57,113.68,113.54,113.6,13446.0
2022-10-03 15:30:00,113.61,113.66,113.41,113.48,9729.0,113.61,113.66,113.41,113.48,9729.0
2022-10-03 15:35:00,113.46,113.53,113.39,113.41,7581.0,113.46,113.53,113.39,113.41,7581.0
2022-10-03 15:40:00,113.37,113.46,113.26,113.46,12911.0,113.37,113.46,113.26,113.46,12911.0
2022-10-03 15:45:00,113.42,113.56,113.36,113.41,14217.0,113.42,113.56,113.36,113.41,14217.0
2022-10-03 15:50:00,113.4,113.48,113.22,113.42,31724.0,113.4,113.48,113.22,113.42,31724.0
2022-10-03 15:55:00,113.41,113.42,113.16,113.36,72676.0,113.41,113.42,113.16,113.36,72676.0
2022-10-04 09:30:00,114.78,116.17,114.78,116.06,25393.0,114.78,116.17,114.78,116.06,25393.0
2022-10-04 09:35:00,115.92,116.23,115.39,115.48,12388.0,115.92,116.23,115.39,115.48,12388.0
2022-10-04 09:40:00,115.55,115.67,115.35,115.46,10555.0,115.55,115.67,115.35,115.46,10555.0
2022-10-04 09:45:00,115.53,116.04,115.53,116.04,10826.0,115.53,116.04,115.53,116.04,10826.0
2022-10-04 09:50:00,115.94,115.95,115.62,115.73,17998.0,115.94,115.95,115.62,115.73,17998.0
2022-10-04 09:55:00,115.78,116.18,115.62,116.12,6439.0,115.78,116.18,115.62,116.12,6439.0
2022-10-04 10:00:00,116.29,116.77,116.29,116.75,15279.0,116.29,116.77,116.29,116.75,15279.0
2022-10-04 10:05:00,116.72,116.72,116.01,116.09,14481.0,116.72,116.72,116.01,116.09,14481.0
2022-10-04 10:10:00,116.0,116.0,115.53,115.78,39210.0,116.0,116.0,115.53,115.78,39210.0
2022-10-04 10:15:00,115.84,116.02,115.68,115.83,9054.0,115.84,116.02,115.68,115.83,9054.0
2022-10-04 10:20:00,115.86,115.93,115.44,115.55,3409.0,115.86,115.93,115.44,115.55,3409.0
2022-10-04 10:25:00,115.44,115.47,115.09,115.15,13992.0,115.44,115.47,115.09,115.15,13992.0
2022-10-04 10:30:00,115.18,115.31,115.0,115.3,7549.0,115.18,115.31,115.0,115.3,7549.0
2022-10-04 10:35:00,115.36,115.77,115.24,115.77,24876.0,115.36,115.77,115.24,115.77,24876.0
2022-10-04 10:40:00,115.85,116.28,115.85,116.26,3431.0,115.85,116.28,115.85,116.26,3431.0
2022-10-04 10:45:00,116.28,116.39,116.07,116.3,6962.0,116.28,116.39,116.07,116.3,6962.0
2022-10-04 10:50:00,116.4,116.56,116.27,116.29,3520.0,116.4,116.56,116.27,116.29,3520.0
2022-10-04 10:55:00,116.33,116.6,116.33,116.51,3003.0,116.33,116.6,116.33,116.51,3003.0
2022-10-04 11:00:00,116.48,116.48,116.2,116.23,4639.0,116.48,116.48,116.2,116.23,4639.0
2022-10-04 11:05:00,116.23,116.37,116.12,116.21,4946.0,116.23,116.37,116.12,116.21,4946.0
2022-10-04 11:10:00,116.2,116.42,116.18,116.41,3700.0,116.2,116.42,116.18,116.41,3700.0
2022-10-04 11:15:00,116.45,116.56,116.27,116.31,8763.0,116.45,116.56,116.27,116.31,8763.0
2022-10-04 11:20:00,116.34,116.39,116.04,116.18,5116.0,116.34,116.39,116.04,116.18,5116.0
2022-10-04 11:25:00,116.2,116.2,116.01,116.18,2900.0,116.2,116.2,116.01,116.18,2900.0
2022-10-04 11:30:00,116.18,116.34,116.13,116.32,4000.0,116.18,116.34,116.13,116.32,4000.0
2022-10-04 11:35:00,116.31,116.5,116.31,116.5,2784.0,116.31,116.5,116.31,116.5,2784.0
2022-10-04 11:40:00,116.5,116.51,116.32,116.32,5511.0,116.5,116.51,116.32,116.32,5511.0
2022-10-04 11:45:00,116.32,116.37,116.16,116.24,2271.0,116.32,116.37,116.16,116.24,2271.0
2022-10-04 11:50:00,116.28,116.48,116.26,116.48,2002.0,116.28,116.48,116.26,116.48,2002.0
2022-10-04 11:55:00,116.44,116.79,116.38,116.68,4914.0,116.44,116.79,116.38,116.68,4914.0
2022-10-04 12:00:00,116.74,116.9,116.74,116.78,3800.0,116.74,116.9,116.74,116.78,3800.0
2022-10-04 12:05:00,116.82,117.1,116.81,117.04,24937.0,116.82,117.1,116.81,117.04,24937.0
2022-10-04 12:10:00,116.99,117.17,116.89,116.89,15822.0,116.99,117.17,116.89,116.89,15822.0
2022-10-04 12:15:00,116.89,116.97,116.83,116.86,3300.0,116.89,116.97,116.83,116.86,3300.0
2022-10-04 12:20:00,116.84,116.84,116.66,116.69,2600.0,116.84,116.84,116.66,116.69,2600.0
2022-10-04 12:25:00,116.73,117.04,116.73,116.97,2826.0,116.73,117.04,116.73,116.97,2826.0
2022-10-04 12:30:00,116.98,117.15,116.98,117.15,2717.0,116.98,117.15,116.98,117.15,2717.0
2022-10-04 12:35:00,117.14,117.14,116.93,117.08,9150.0,117.14,117.14,116.93,117.08,9150.0
2022-10-04 12:40:00,117.05,117.1,117.01,117.01,7898.0,117.05,117.1,117.01,117.01,7898.0
2022-10-04 12:45:00,117.0,117.0,116.73,116.8,5721.0,117.0,117.0,116.73,116.8,5721.0
2022-10-04 12:50:00,116.76,116.8,116.6,116.63,9284.0,116.76,116.8,116.6,116.63,9284.0
2022-10-04 12:55:00,116.61,116.87,116.57,116.73,4116.0,116.61,116.87,116.57,116.73,4116.0
2022-10-04 13:00:00,116.73,116.76,116.45,116.6,10537.0,116.73,116.76,116.45,116.6,10537.0
2022-10-04 13:05:00,116.67,116.67,116.58,116.58,2024.0,116.67,116.67,116.58,116.58,2024.0
2022-10-04 13:10:00,116.67,116.67,116.29,116.41,6179.0,116.67,116.67,116.29,116.41,6179.0
2022-10-04 13:15:00,116.36,116.39,116.18,116.19,2435.0,116.36,116.39,116.18,116.19,2435.0
2022-10-04 13:20:00,116.18,116.22,116.1,116.14,4718.0,116.18,116.22,116.1,116.14,4718.0
2022-10-04 13:25:00,116.14,116.29,116.11,116.15,3370.0,116.14,116.29,116.11,116.15,3370.0
2022-10-04 13:30:00,116.14,116.27,116.11,116.27,6231.0,116.14,116.27,116.11,116.27,6231.0
2022-10-04 13:35:00,116.27,116.27,116.12,116.23,4880.0,116.27,116.27,116.12,116.23,4880.0
2022-10-04 13:40:00,116.24,116.36,116.22,116.3,5412.0,116.24,116.36,116.22,116.3,5412.0
2022-10-04 13:45:00,116.34,116.58,116.3,116.53,3651.0,116.34,116.58,116.3,116.53,3651.0
2022-10-04 13:50:00,116.55,116.63,116.45,116.49,3141.0,116.55,116.63,116.45,116.49,3141.0
2022-10-04 13:55:00,116.49,116.58,116.45,116.48,4857.0,116.49,116.58,116.45,116.48,4857.0
2022-10-04 14:00:00,116.5,116.51,116.3,116.34,3668.0,116.5,116.51,116.3,116.34,3668.0
2022-10-04 14:05:00,116.33,116.43,116.3,116.39,2045.0,116.33,116.43,116.3,116.39,2045.0
2022-10-04 14:10:00,116.39,116.42,116.26,116.27,8147.0,116.39,116.42,116.26,116.27,8147.0
2022-10-04 14:15:00,116.3,116.32,116.17,116.22,2590.0,116.3,116.32,116.17,116.22,2590.0
2022-10-04 14:20:00,116.22,116.31,116.21,116.3,6075.0,116.22,116.31,116.21,116.3,6075.0
2022-10-04 14:25:00,116.25,116.25,115.96,115.97,6429.0,116.25,116.25,115.96,115.97,6429.0
2022-10-04 14:30:00,115.98,116.29,115.98,116.23,5646.0,115.98,116.29,115.98,116.23,5646.0
2022-10-04 14:35:00,116.22,116.39,116.15,116.39,3088.0,116.22,116.39,116.15,116.39,3088.0
2022-10-04 14:40:00,116.34,116.44,116.3,116.4,2437.0,116.34,116.44,116.3,116.4,2437.0
2022-10-04 14:45:00,116.39,116.61,116.35,116.54,2458.0,116.39,116.61,116.35,116.54,2458.0
2022-10-04 14:50:00,116.57,116.75,116.56,116.66,4078.0,116.57,116.75,116.56,116.66,4078.0
2022-10-04 14:55:00,116.68,116.73,116.65,116.69,7434.0,116.68,116.73,116.65,116.69,7434.0
2022-10-04 15:00:00,116.67,116.7,116.57,116.64,9336.0,116.67,116.7,116.57,116.64,9336.0
2022-10-04 15:05:00,116.62,116.64,116.44,116.53,5242.0,116.62,116.64,116.44,116.53,5242.0
2022-10-04 15:10:00,116.51,116.55,116.31,116.55,7000.0,116.51,116.55,116.31,116.55,7000.0
2022-10-04 15:15:00,116.58,116.68,116.53,116.68,6542.0,116.58,116.68,116.53,116.68,6542.0
2022-10-04 15:20:00,116.65,116.72,116.54,116.7,9791.0,116.65,116.72,116.54,116.7,9791.0
2022-10-04 15:25:00,116.7,116.83,116.62,116.83,12823.0,116.7,116.83,116.62,116.83,12823.0
2022-10-04 15:30:00,116.82,116.82,116.69,116.73,8519.0,116.82,116.82,116.69,116.73,8519.0
2022-10-04 15:35:00,116.73,116.82,116.59,116.71,9521.0,116.73,116.82,116.59,116.71,9521.0
2022-10-04 15:40:00,116.7,116.84,116.64,116.71,14106.0,116.7,116.84,116.64,116.71,14106.0
2022-10-04 15:45:00,116.7,116.78,116.64,116.66,15098.0,116.7,116.78,116.64,116.66,15098.0
2022-10-04 15:50:00,116.67,116.81,116.57,116.68,24233.0,116.67,116.81,116.57,116.68,24233.0
2022-10-04 15:55:00,116.68,116.72,116.51,116.59,92373.0,116.68,116.72,116.51,116.59,92373.0
2022-10-05 09:30:00,115.03,115.04,114.62,114.92,19121.0,115.03,115.04,114.62,114.92,19121.0
2022-10-05 09:35:00,115.23,115.83,115.18,115.61,11303.0,115.23,115.83,115.18,115.61,11303.0
2022-10-05 09:40:00,115.64,115.71,115.27,115.39,4467.0,115.64,115.71,115.27,115.39,4467.0
2022-10-05 09:45:00,115.44,115.77,115.32,115.75,11340.0,115.44,115.77,115.32,115.75,11340.0
2022-10-05 09:50:00,115.76,115.78,115.18,115.18,8320.0,115.76,115.78,115.18,115.18,8320.0
2022-10-05 09:55:00,115.24,115.43,115.05,115.26,16721.0,115.24,115.43,115.05,115.26,16721.0
2022-10-05 10:00:00,115.17,115.2,114.48,114.51,6894.0,115.17,115.2,114.48,114.51,6894.0
2022-10-05 10:05:00,114.63,114.63,114.25,114.42,4373.0,114.63,114.63,114.25,114.42,4373.0
2022-10-05 10:10:00,114.44,114.68,114.39,114.47,14736.0,114.44,114.68,114.39,114.47,14736.0
2022-10-05 10:15:00,114.39,114.42,114.14,114.2,2900.0,114.39,114.42,114.14,114.2,2900.0
2022-10-05 10:20:00,114.09,114.53,113.98,114.32,26799.0,114.09,114.53,113.98,114.32,26799.0
2022-10-05 10:25:00,114.23,114.51,114.22,114.42,6525.0,114.23,114.51,114.22,114.42,6525.0
2022-10-05 10:30:00,114.36,114.5,114.03,114.06,18069.0,114.36,114.5,114.03,114.06,18069.0
2022-10-05 10:35:00,114.05,114.39,114.02,114.39,6843.0,114.05,114.39,114.02,114.39,6843.0
2022-10-05 10:40:00,114.36,114.44,114.22,114.43,7430.0,114.36,114.44,114.22,114.43,7430.0
2022-10-05 10:45:00,114.56,114.89,114.46,114.89,11476.0,114.56,114.89,114.46,114.89,11476.0
2022-10-05 10:50:00,114.82,114.85,114.59,114.75,6110.0,114.82,114.85,114.59,114.75,6110.0
2022-10-05 10:55:00,114.75,114.75,114.5,114.6,7615.0,114.75,114.75,114.5,114.6,7615.0
2022-10-05 11:00:00,114.57,114.76,114.5,114.71,5123.0,114.57,114.76,114.5,114.71,5123.0
2022-10-05 11:05:00,114.7,114.7,114.5,114.64,3151.0,114.7,114.7,114.5,114.64,3151.0
2022-10-05 11:10:00,114.67,114.67,114.5,114.56,3756.0,114.67,114.67,114.5,114.56,3756.0
2022-10-05 11:15:00,114.51,114.68,114.4,114.53,9723.0,114.51,114.68,114.4,114.53,9723.0
2022-10-05 11:20:00,114.56,114.59,114.45,114.59,4544.0,114.56,114.59,114.45,114.59,4544.0
2022-10-05 11:25:00,114.59,114.63,114.51,114.59,2628.0,114.59,114.63,114.51,114.59,2628.0
2022-10-05 11:30:00,114.6,114.63,114.41,114.41,3423.0,114.6,114.63,114.41,114.41,3423.0
2022-10-05 11:35:00,114.4,114.62,114.39,114.59,2800.0,114.4,114.62,114.39,114.59,2800.0
2022-10-05 11:40:00,114.67,114.84,114.67,114.76,6549.0,114.67,114.84,114.67,114.76,6549.0
2022-10-05 11:45:00,114.8,114.9,114.77,114.78,2695.0,114.8,114.9,114.77,114.78,2695.0
2022-10-05 11:50:00,114.78,115.08,114.68,115.04,5846.0,114.78,115.08,114.68,115.04,5846.0
2022-10-05 11:55:00,115.04,115.06,114.94,115.02,4636.0,115.04,115.06,114.94,115.02,4636.0
2022-10-05 12:00:00,115.05,115.06,114.91,115.01,7396.0,115.05,115.06,114.91,115.01,7396.0
2022-10-05 12:05:00,115.05,115.29,115.05,115.21,6007.0,115.05,115.29,115.05,115.21,6007.0
2022-10-05 12:10:00,115.15,115.29,115.13,115.23,2539.0,115.15,115.29,115.13,115.23,2539.0
2022-10-05 12:15:00,115.19,115.51,115.19,115.37,1763.0,115.19,115.51,115.19,115.37,1763.0
2022-10-05 12:20:00,115.39,115.53,115.32,115.53,1929.0,115.39,115.53,115.32,115.53,1929.0
2022-10-05 12:25:00,115.49,115.49,115.27,115.45,5858.0,115.49,115.49,115.27,115.45,5858.0
2022-10-05 12:30:00,115.42,115.55,115.41,115.54,7915.0,115.42,115.55,115.41,115.54,7915.0
2022-10-05 12:35:00,115.49,115.51,115.39,115.51,2632.0,115.49,115.51,115.39,115.51,2632.0
2022-10-05 12:40:00,115.54,115.6,115.41,115.55,6176.0,115.54,115.6,115.41,115.55,6176.0
2022-10-05 12:45:00,115.54,115.76,115.48,115.76,6160.0,115.54,115.76,115.48,115.76,6160.0
2022-10-05 12:50:00,115.81,116.01,115.79,115.98,3531.0,115.81,116.01,115.79,115.98,3531.0
2022-10-05 12:55:00,115.99,116.02,115.83,115.83,9681.0,115.99,116.02,115.83,115.83,9681.0
2022-10-05 13:00:00,115.79,115.87,115.7,115.87,4789.0,115.79,115.87,115.7,115.87,4789.0
2022-10-05 13:05:00,115.9,116.2,115.9,116.03,6447.0,115.9,116.2,115.9,116.03,6447.0
2022-10-05 13:10:00,115.92,116.22,115.92,116.08,7493.0,115.92,116.22,115.92,116.08,7493.0
2022-10-05 13:15:00,116.16,116.26,116.14,116.2,5216.0,116.16,116.26,116.14,116.2,5216.0
2022-10-05 13:20:00,116.21,116.39,116.2,116.26,4447.0,116.21,116.39,116.2,116.26,4447.0
2022-10-05 13:25:00,116.2,116.21,116.01,116.05,2000.0,116.2,116.21,116.01,116.05,2000.0
2022-10-05 13:30:00,116.05,116.08,115.92,116.0,4084.0,116.05,116.08,115.92,116.0,4084.0
2022-10-05 13:35:00,115.96,116.11,115.93,116.11,7741.0,115.96,116.11,115.93,116.11,7741.0
2022-10-05 13:40:00,116.09,116.15,115.92,116.15,8156.0,116.09,116.15,115.92,116.15,8156.0
2022-10-05 13:45:00,116.16,116.24,116.11,116.2,1871.0,116.16,116.24,116.11,116.2,1871.0
2022-10-05 13:50:00,116.18,116.27,116.09,116.19,3703.0,116.18,116.27,116.09,116.19,3703.0
2022-10-05 13:55:00,116.17,116.26,116.03,116.04,3157.0,116.17,116.26,116.03,116.04,3157.0
2022-10-05 14:00:00,116.06,116.13,115.98,116.11,4333.0,116.06,116.13,115.98,116.11,4333.0
2022-10-05 14:05:00,116.09,116.18,116.01,116.04,3949.0,116.09,116.18,116.01,116.04,3949.0
2022-10-05 14:10:00,116.03,116.23,116.03,116.23,3848.0,116.03,116.23,116.03,116.23,3848.0
2022-10-05 14:15:00,116.27,116.33,116.14,116.29,3729.0,116.27,116.33,116.14,116.29,3729.0
2022-10-05 14:20:00,116.23,116.35,116.2,116.34,2400.0,116.23,116.35,116.2,116.34,2400.0
2022-10-05 14:25:00,116.33,116.53,116.25,116.49,6830.0,116.33,116.53,116.25,116.49,6830.0
2022-10-05 14:30:00,116.51,116.6,116.5,116.5,4529.0,116.51,116.6,116.5,116.5,4529.0
2022-10-05 14:35:00,116.53,116.76,116.52,116.71,5872.0,116.53,116.76,116.52,116.71,5872.0
2022-10-05 14:40:00,116.69,116.75,116.51,116.56,25404.0,116.69,116.75,116.51,116.56,25404.0
2022-10-05 14:45:00,116.56,116.75,116.55,116.62,8914.0,116.56,116.75,116.55,116.62,8914.0
2022-10-05 14:50:00,116.64,116.97,116.63,116.81,27696.0,116.64,116.97,116.63,116.81,27696.0
2022-10-05 14:55:00,116.83,116.94,116.81,116.84,5339.0,116.83,116.94,116.81,116.84,5339.0
2022-10-05 15:00:00,116.89,117.11,116.89,117.07,11501.0,116.89,117.11,116.89,117.07,11501.0
2022-10-05 15:05:00,117.07,117.18,117.05,117.12,9068.0,117.07,117.18,117.05,117.12,9068.0
2022-10-05 15:10:00,117.06,117.14,116.89,117.14,4131.0,117.06,117.14,116.89,117.14,4131.0
2022-10-05 15:15:00,117.15,117.22,117.05,117.19,7465.0,117.15,117.22,117.05,117.19,7465.0
2022-10-05 15:20:00,117.2,117.31,117.2,117.27,8658.0,117.2,117.31,117.2,117.27,8658.0
2022-10-05 15:25:00,117.28,117.31,117.1,117.13,36385.0,117.28,117.31,117.1,117.13,36385.0
2022-10-05 15:30:00,117.16,117.22,116.91,117.17,23916.0,117.16,117.22,116.91,117.17,23916.0
2022-10-05 15:35:00,117.16,117.44,117.16,117.44,8618.0,117.16,117.44,117.16,117.44,8618.0
2022-10-05 15:40:00,117.41,117.56,117.2,117.56,18918.0,117.41,117.56,117.2,117.56,18918.0
2022-10-05 15:45:00,117.55,117.63,117.3,117.32,55679.0,117.55,117.63,117.3,117.32,55679.0
2022-10-05 15:50:00,117.3,117.3,117.03,117.16,46135.0,117.3,117.3,117.03,117.16,46135.0
2022-10-05 15:55:00,117.19,117.34,117.14,117.3,103659.0,117.19,117.34,117.14,117.3,103659.0
2022-10-06 09:30:00,121.0,121.96,120.58,121.02,127230.0,121.0,121.96,120.58,121.02,127230.0
2022-10-06 09:35:00,121.16,121.91,120.84,121.13,74638.0,121.16,121.91,120.84,121.13,74638.0
2022-10-06 09:40:00,121.19,121.7,120.56,121.4,30351.0,121.19,121.7,120.56,121.4,30351.0
2022-10-06 09:45:00,121.33,122.3,121.13,121.7,54887.0,121.33,122.3,121.13,121.7,54887.0
2022-10-06 09:50:00,121.71,122.42,121.44,122.35,40090.0,121.71,122.42,121.44,122.35,40090.0
2022-10-06 09:55:00,122.34,122.61,121.84,122.05,141375.0,122.34,122.61,121.84,122.05,141375.0
2022-10-06 10:00:00,122.16,122.16,120.73,121.02,61364.0,122.16,122.16,120.73,121.02,61364.0
2022-10-06 10:05:00,121.04,121.29,120.34,120.54,27083.0,121.04,121.29,120.34,120.54,27083.0
2022-10-06 10:10:00,120.51,120.51,119.68,119.89,32832.0,120.51,120.51,119.68,119.89,32832.0
2022-10-06 10:15:00,119.86,120.31,119.71,119.85,40919.0,119.86,120.31,119.71,119.85,40919.0
2022-10-06 10:20:00,119.89,119.94,119.54,119.87,16901.0,119.89,119.94,119.54,119.87,16901.0
2022-10-06 10:25:00,119.87,120.11,119.11,119.22,29890.0,119.87,120.11,119.11,119.22,29890.0
2022-10-06 10:30:00,119.17,119.21,118.83,119.09,23763.0,119.17,119.21,118.83,119.09,23763.0
2022-10-06 10:35:00,119.04,119.19,118.81,119.13,40587.0,119.04,119.19,118.81,119.13,40587.0
2022-10-06 10:40:00,119.16,119.74,119.04,119.48,28970.0,119.16,119.74,119.04,119.48,28970.0
2022-10-06 10:45:00,119.35,119.63,119.07,119.36,24449.0,119.35,119.63,119.07,119.36,24449.0
2022-10-06 10:50:00,119.38,119.38,119.07,119.26,21886.0,119.38,119.38,119.07,119.26,21886.0
2022-10-06 10:55:00,119.23,120.54,119.11,120.54,52962.0,119.23,120.54,119.11,120.54,52962.0
2022-10-06 11:00:00,120.45,120.6,119.67,119.73,17137.0,120.45,120.6,119.67,119.73,17137.0
2022-10-06 11:05:00,119.74,120.71,119.74,120.53,33891.0,119.74,120.71,119.74,120.53,33891.0
2022-10-06 11:10:00,120.47,120.66,120.3,120.33,35711.0,120.47,120.66,120.3,120.33,35711.0
2022-10-06 11:15:00,120.35,120.6,119.86,120.59,19484.0,120.35,120.6,119.86,120.59,19484.0
2022-10-06 11:20:00,120.56,120.71,120.13,120.28,10370.0,120.56,120.71,120.13,120.28,10370.0
2022-10-06 11:25:00,120.19,120.25,119.92,119.98,12223.0,120.19,120.25,119.92,119.98,12223.0
2022-10-06 11:30:00,119.98,120.32,119.98,120.3,14867.0,119.98,120.32,119.98,120.3,14867.0
2022-10-06 11:35:00,120.3,120.4,119.97,120.0,23039.0,120.3,120.4,119.97,120.0,23039.0
2022-10-06 11:40:00,119.99,120.29,119.85,120.17,15312.0,119.99,120.29,119.85,120.17,15312.0
2022-10-06 11:45:00,120.17,120.36,120.17,120.28,6485.0,120.17,120.36,120.17,120.28,6485.0
2022-10-06 11:50:00,120.25,120.66,120.21,120.54,20743.0,120.25,120.66,120.21,120.54,20743.0
2022-10-06 11:55:00,120.54,120.72,120.26,120.34,14341.0,120.54,120.72,120.26,120.34,14341.0
2022-10-06 12:00:00,120.33,120.49,120.24,120.25,7051.0,120.33,120.49,120.24,120.25,7051.0
2022-10-06 12:05:00,120.23,120.42,119.91,119.93,29370.0,120.23,120.42,119.91,119.93,29370.0
2022-10-06 12:10:00,119.89,119.97,119.47,119.7,11941.0,119.89,119.97,119.47,119.7,11941.0
2022-10-06 12:15:00,119.69,119.78,119.64,119.7,7720.0,119.69,119.78,119.64,119.7,7720.0
2022-10-06 12:20:00,119.71,119.81,119.54,119.66,6628.0,119.71,119.81,119.54,119.66,6628.0
2022-10-06 12:25:00,119.7,119.83,119.57,119.8,11747.0,119.7,119.83,119.57,119.8,11747.0
2022-10-06 12:30:00,119.83,120.13,119.82,120.11,8774.0,119.83,120.13,119.82,120.11,8774.0
2022-10-06 12:35:00,120.12,120.13,120.01,120.13,6378.0,120.12,120.13,120.01,120.13,6378.0
2022-10-06 12:40:00,120.12,120.34,120.06,120.25,5611.0,120.12,120.34,120.06,120.25,5611.0
2022-10-06 12:45:00,120.25,120.39,120.21,120.38,7090.0,120.25,120.39,120.21,120.38,7090.0
2022-10-06 12:50:00,120.29,120.42,120.23,120.28,4446.0,120.29,120.42,120.23,120.28,4446.0
2022-10-06 12:55:00,120.28,120.29,120.04,120.04,4767.0,120.28,120.29,120.04,120.04,4767.0
2022-10-06 13:00:00,120.05,120.09,119.9,119.94,4729.0,120.05,120.09,119.9,119.94,4729.0
2022-10-06 13:05:00,119.95,119.97,119.66,119.66,3429.0,119.95,119.97,119.66,119.66,3429.0
2022-10-06 13:10:00,119.66,119.94,119.66,119.93,5877.0,119.66,119.94,119.66,119.93,5877.0
2022-10-06 13:15:00,119.94,120.0,119.86,119.93,5941.0,119.94,120.0,119.86,119.93,5941.0
2022-10-06 13:20:00,120.01,120.3,119.99,120.2,7233.0,120.01,120.3,119.99,120.2,7233.0
2022-10-06 13:25:00,120.24,120.34,120.2,120.28,7806.0,120.24,120.34,120.2,120.28,7806.0
2022-10-06 13:30:00,120.3,120.41,120.17,120.33,15498.0,120.3,120.41,120.17,120.33,15498.0
2022-10-06 13:35:00,120.34,120.52,120.26,120.42,5121.0,120.34,120.52,120.26,120.42,5121.0
2022-10-06 13:40:00,120.43,120.57,120.41,120.56,5541.0,120.43,120.57,120.41,120.56,5541.0
2022-10-06 13:45:00,120.57,120.67,120.53,120.66,6847.0,120.57,120.67,120.53,120.66,6847.0
2022-10-06 13:50:00,120.66,120.68,120.37,120.43,12309.0,120.66,120.68,120.37,120.43,12309.0
2022-10-06 13:55:00,120.44,120.57,120.42,120.51,3673.0,120.44,120.57,120.42,120.51,3673.0
2022-10-06 14:00:00,120.49,120.5,120.27,120.39,7496.0,120.49,120.5,120.27,120.39,7496.0
2022-10-06 14:05:00,120.41,120.53,120.38,120.53,12454.0,120.41,120.53,120.38,120.53,12454.0
2022-10-06 14:10:00,120.49,120.57,120.47,120.54,5016.0,120.49,120.57,120.47,120.54,5016.0
2022-10-06 14:15:00,120.56,120.56,120.36,120.53,13953.0,120.56,120.56,120.36,120.53,13953.0
2022-10-06 14:20:00,120.49,120.87,120.48,120.82,17226.0,120.49,120.87,120.48,120.82,17226.0
2022-10-06 14:25:00,120.83,120.85,120.74,120.84,8142.0,120.83,120.85,120.74,120.84,8142.0
2022-10-06 14:30:00,120.9,121.05,120.84,120.85,18006.0,120.9,121.05,120.84,120.85,18006.0
2022-10-06 14:35:00,120.84,120.92,120.73,120.84,18033.0,120.84,120.92,120.73,120.84,18033.0
2022-10-06 14:40:00,120.81,120.93,120.63,120.69,8242.0,120.81,120.93,120.63,120.69,8242.0
2022-10-06 14:45:00,120.6,120.68,120.38,120.38,11919.0,120.6,120.68,120.38,120.38,11919.0
2022-10-06 14:50:00,120.43,120.64,120.38,120.62,16719.0,120.43,120.64,120.38,120.62,16719.0
2022-10-06 14:55:00,120.65,120.78,120.65,120.75,13878.0,120.65,120.78,120.65,120.75,13878.0
2022-10-06 15:00:00,120.75,120.8,120.65,120.73,10519.0,120.75,120.8,120.65,120.73,10519.0
2022-10-06 15:05:00,120.69,120.69,120.5,120.64,34983.0,120.69,120.69,120.5,120.64,34983.0
2022-10-06 15:10:00,120.64,120.83,120.64,120.83,16240.0,120.64,120.83,120.64,120.83,16240.0
2022-10-06 15:15:00,120.84,120.96,120.7,120.96,15975.0,120.84,120.96,120.7,120.96,15975.0
2022-10-06 15:20:00,120.96,121.16,120.85,121.11,11802.0,120.96,121.16,120.85,121.11,11802.0
2022-10-06 15:25:00,121.08,121.28,121.03,121.28,12379.0,121.08,121.28,121.03,121.28,12379.0
2022-10-06 15:30:00,121.27,121.41,121.06,121.33,27277.0,121.27,121.41,121.06,121.33,27277.0
2022-10-06 15:35:00,121.35,121.43,121.29,121.4,31504.0,121.35,121.43,121.29,121.4,31504.0
2022-10-06 15:40:00,121.38,121.38,121.11,121.17,35207.0,121.38,121.38,121.11,121.17,35207.0
2022-10-06 15:45:00,121.14,121.31,121.09,121.13,22605.0,121.14,121.31,121.09,121.13,22605.0
2022-10-06 15:50:00,121.09,121.19,121.01,121.14,54707.0,121.09,121.19,121.01,121.14,54707.0
2022-10-06 15:55:00,121.15,121.53,121.15,121.38,137916.0,121.15,121.53,121.15,121.38,137916.0
2022-10-07 09:30:00,118.57,119.62,118.57,119.62,32120.0,118.57,119.62,118.57,119.62,32120.0
2022-10-07 09:35:00,119.5,119.92,119.37,119.82,25755.0,119.5,119.92,119.37,119.82,25755.0
2022-10-07 09:40:00,119.83,119.89,119.21,119.46,22484.0,119.83,119.89,119.21,119.46,22484.0
2022-10-07 09:45:00,119.5,119.8,119.49,119.75,5117.0,119.5,119.8,119.49,119.75,5117.0
2022-10-07 09:50:00,119.62,119.68,119.48,119.55,13783.0,119.62,119.68,119.48,119.55,13783.0
2022-10-07 09:55:00,119.61,119.79,119.27,119.27,6946.0,119.61,119.79,119.27,119.27,6946.0
2022-10-07 10:00:00,119.35,119.38,118.96,118.99,12270.0,119.35,119.38,118.96,118.99,12270.0
2022-10-07 10:05:00,118.99,119.0,118.57,118.91,25875.0,118.99,119.0,118.57,118.91,25875.0
2022-10-07 10:10:00,118.93,119.11,118.85,119.09,6404.0,118.93,119.11,118.85,119.09,6404.0
2022-10-07 10:15:00,119.17,119.53,119.08,119.51,9371.0,119.17,119.53,119.08,119.51,9371.0
2022-10-07 10:20:00,119.51,120.07,119.51,119.92,11534.0,119.51,120.07,119.51,119.92,11534.0
2022-10-07 10:25:00,119.9,119.97,119.5,119.59,12972.0,119.9,119.97,119.5,119.59,12972.0
2022-10-07 10:30:00,119.64,119.72,119.43,119.46,9457.0,119.64,119.72,119.43,119.46,9457.0
2022-10-07 10:35:00,119.36,119.5,119.31,119.48,12834.0,119.36,119.5,119.31,119.48,12834.0
2022-10-07 10:40:00,119.48,119.69,119.47,119.66,9731.0,119.48,119.69,119.47,119.66,9731.0
2022-10-07 10:45:00,119.72,120.08,119.7,120.06,5544.0,119.72,120.08,119.7,120.06,5544.0
2022-10-07 10:50:00,120.07,120.07,119.7,119.87,8106.0,120.07,120.07,119.7,119.87,8106.0
2022-10-07 10:55:00,119.88,119.95,119.63,119.67,3129.0,119.88,119.95,119.63,119.67,3129.0
2022-10-07 11:00:00,119.63,119.73,119.59,119.61,4704.0,119.63,119.73,119.59,119.61,4704.0
2022-10-07 11:05:00,119.61,119.72,119.49,119.65,7869.0,119.61,119.72,119.49,119.65,7869.0
2022-10-07 11:10:00,119.65,119.68,119.44,119.62,9153.0,119.65,119.68,119.44,119.62,9153.0
2022-10-07 11:15:00,119.65,119.69,119.5,119.51,6909.0,119.65,119.69,119.5,119.51,6909.0
2022-10-07 11:20:00,119.51,119.53,119.22,119.37,6168.0,119.51,119.53,119.22,119.37,6168.0
2022-10-07 11:25:00,119.38,119.69,119.38,119.65,5096.0,119.38,119.69,119.38,119.65,5096.0
2022-10-07 11:30:00,119.65,119.74,119.41,119.5,4838.0,119.65,119.74,119.41,119.5,4838.0
2022-10-07 11:35:00,119.5,119.97,119.47,119.96,6993.0,119.5,119.97,119.47,119.96,6993.0
2022-10-07 11:40:00,119.94,120.21,119.94,120.1,7006.0,119.94,120.21,119.94,120.1,7006.0
2022-10-07 11:45:00,120.09,120.39,120.04,120.35,9938.0,120.09,120.39,120.04,120.35,9938.0
2022-10-07 11:50:00,120.32,120.43,120.29,120.38,8418.0,120.32,120.43,120.29,120.38,8418.0
2022-10-07 11:55:00,120.36,120.63,120.29,120.32,25792.0,120.36,120.63,120.29,120.32,25792.0
2022-10-07 12:00:00,120.29,120.6,120.28,120.6,8051.0,120.29,120.6,120.28,120.6,8051.0
2022-10-07 12:05:00,120.64,121.03,120.59,120.82,40731.0,120.64,121.03,120.59,120.82,40731.0
2022-10-07 12:10:00,120.79,121.04,120.75,120.94,14995.0,120.79,121.04,120.75,120.94,14995.0
2022-10-07 12:15:00,120.91,121.07,120.91,121.07,6854.0,120.91,121.07,120.91,121.07,6854.0
2022-10-07 12:20:00,121.06,121.06,120.47,120.57,7158.0,121.06,121.06,120.47,120.57,7158.0
2022-10-07 12:25:00,120.6,120.61,120.35,120.45,8421.0,120.6,120.61,120.35,120.45,8421.0
2022-10-07 12:30:00,120.43,120.43,120.01,120.01,6880.0,120.43,120.43,120.01,120.01,6880.0
2022-10-07 12:35:00,120.03,120.14,119.88,120.14,4500.0,120.03,120.14,119.88,120.14,4500.0
2022-10-07 12:40:00,120.18,120.18,119.9,120.02,11421.0,120.18,120.18,119.9,120.02,11421.0
2022-10-07 12:45:00,120.02,120.1,119.78,119.89,8732.0,120.02,120.1,119.78,119.89,8732.0
2022-10-07 12:50:00,119.86,120.03,119.8,119.96,9798.0,119.86,120.03,119.8,119.96,9798.0
2022-10-07 12:55:00,119.98,120.31,119.98,120.28,6516.0,119.98,120.31,119.98,120.28,6516.0
2022-10-07 13:00:00,120.24,120.24,120.05,120.12,4635.0,120.24,120.24,120.05,120.12,4635.0
2022-10-07 13:05:00,120.09,120.1,119.99,120.02,1766.0,120.09,120.1,119.99,120.02,1766.0
2022-10-07 13:10:00,120.04,120.13,120.02,120.06,3464.0,120.04,120.13,120.02,120.06,3464.0
2022-10-07 13:15:00,120.04,120.24,120.03,120.21,4529.0,120.04,120.24,120.03,120.21,4529.0
2022-10-07 13:20:00,120.2,120.36,120.16,120.28,5865.0,120.2,120.36,120.16,120.28,5865.0
2022-10-07 13:25:00,120.32,120.36,120.25,120.26,5068.0,120.32,120.36,120.25,120.26,5068.0
2022-10-07 13:30:00,120.23,120.32,120.05,120.24,6433.0,120.23,120.32,120.05,120.24,6433.0
2022-10-07 13:35:00,120.26,120.3,120.13,120.17,3656.0,120.26,120.3,120.13,120.17,3656.0
2022-10-07 13:40:00,120.19,120.43,120.19,120.41,7438.0,120.19,120.43,120.19,120.41,7438.0
2022-10-07 13:45:00,120.4,120.42,120.25,120.3,5277.0,120.4,120.42,120.25,120.3,5277.0
2022-10-07 13:50:00,120.32,120.4,120.28,120.29,8694.0,120.32,120.4,120.28,120.29,8694.0
2022-10-07 13:55:00,120.32,120.37,120.01,120.06,5449.0,120.32,120.37,120.01,120.06,5449.0
2022-10-07 14:00:00,120.01,120.06,119.98,119.99,4410.0,120.01,120.06,119.98,119.99,4410.0
2022-10-07 14:05:00,120.03,120.08,119.97,120.01,8072.0,120.03,120.08,119.97,120.01,8072.0
2022-10-07 14:10:00,119.99,120.06,119.83,120.02,6187.0,119.99,120.06,119.83,120.02,6187.0
2022-10-07 14:15:00,120.07,120.17,120.01,120.13,10579.0,120.07,120.17,120.01,120.13,10579.0
2022-10-07 14:20:00,120.1,120.13,119.95,119.95,5782.0,120.1,120.13,119.95,119.95,5782.0
2022-10-07 14:25:00,120.02,120.04,119.82,119.83,5776.0,120.02,120.04,119.82,119.83,5776.0
2022-10-07 14:30:00,119.85,119.98,119.82,119.97,7500.0,119.85,119.98,119.82,119.97,7500.0
2022-10-07 14:35:00,119.99,120.14,119.97,120.07,6053.0,119.99,120.14,119.97,120.07,6053.0
2022-10-07 14:40:00,120.1,120.16,119.99,120.01,5431.0,120.1,120.16,119.99,120.01,5431.0
2022-10-07 14:45:00,120.02,120.09,119.99,120.04,6099.0,120.02,120.09,119.99,120.04,6099.0
2022-10-07 14:50:00,120.06,120.17,120.06,120.14,5213.0,120.06,120.17,120.06,120.14,5213.0
2022-10-07 14:55:00,120.17,120.24,120.1,120.23,6703.0,120.17,120.24,120.1,120.23,6703.0
2022-10-07 15:00:00,120.23,120.44,120.22,120.33,8092.0,120.23,120.44,120.22,120.33,8092.0
2022-10-07 15:05:00,120.29,120.42,120.27,120.33,9622.0,120.29,120.42,120.27,120.33,9622.0
2022-10-07 15:10:00,120.31,120.4,120.12,120.19,6172.0,120.31,120.4,120.12,120.19,6172.0
2022-10-07 15:15:00,120.22,120.33,120.19,120.28,8955.0,120.22,120.33,120.19,120.28,8955.0
2022-10-07 15:20:00,120.29,120.39,120.26,120.27,9556.0,120.29,120.39,120.26,120.27,9556.0
2022-10-07 15:25:00,120.27,120.29,120.1,120.16,8664.0,120.27,120.29,120.1,120.16,8664.0
2022-10-07 15:30:00,120.14,120.21,120.0,120.04,16948.0,120.14,120.21,120.0,120.04,16948.0
2022-10-07 15:35:00,120.04,120.27,120.03,120.27,10682.0,120.04,120.27,120.03,120.27,10682.0
2022-10-07 15:40:00,120.25,120.68,120.19,120.58,24500.0,120.25,120.68,120.19,120.58,24500.0
2022-10-07 15:45:00,120.57,120.59,120.42,120.53,19498.0,120.57,120.59,120.42,120.53,19498.0
2022-10-07 15:50:00,120.6,120.85,120.56,120.69,35951.0,120.6,120.85,120.56,120.69,35951.0
2022-10-07 15:55:00,120.7,120.85,120.58,120.74,111087.0,120.7,120.85,120.58,120.74,111087.0
2022-10-10 09:30:00,119.77,120.1,119.47,119.73,30405.0,119.77,120.1,119.47,119.73,30405.0
2022-10-10 09:35:00,119.64,119.76,119.41,119.64,4013.0,119.64,119.76,119.41,119.64,4013.0
2022-10-10 09:40:00,119.75,120.31,119.7,120.31,7822.0,119.75,120.31,119.7,120.31,7822.0
2022-10-10 09:45:00,120.2,120.65,120.12,120.25,6012.0,120.2,120.65,120.12,120.25,6012.0
2022-10-10 09:50:00,120.27,120.49,120.07,120.09,4665.0,120.27,120.49,120.07,120.09,4665.0
2022-10-10 09:55:00,120.04,120.44,120.02,120.34,5169.0,120.04,120.44,120.02,120.34,5169.0
2022-10-10 10:00:00,120.46,120.6,120.11,120.11,6879.0,120.46,120.6,120.11,120.11,6879.0
2022-10-10 10:05:00,120.16,120.48,119.86,119.86,4550.0,120.16,120.48,119.86,119.86,4550.0
2022-10-10 10:10:00,119.72,119.85,119.59,119.67,2340.0,119.72,119.85,119.59,119.67,2340.0
2022-10-10 10:15:00,119.62,119.91,119.62,119.77,5489.0,119.62,119.91,119.62,119.77,5489.0
2022-10-10 10:20:00,119.84,119.94,119.68,119.74,5116.0,119.84,119.94,119.68,119.74,5116.0
2022-10-10 10:25:00,119.74,120.02,119.62,119.71,11376.0,119.74,120.02,119.62,119.71,11376.0
2022-10-10 10:30:00,119.78,120.0,119.11,119.18,5824.0,119.78,120.0,119.11,119.18,5824.0
2022-10-10 10:35:00,119.18,119.28,118.72,118.76,3278.0,119.18,119.28,118.72,118.76,3278.0
2022-10-10 10:40:00,118.75,118.82,118.53,118.61,2908.0,118.75,118.82,118.53,118.61,2908.0
2022-10-10 10:45:00,118.67,118.68,118.43,118.48,3718.0,118.67,118.68,118.43,118.48,3718.0
2022-10-10 10:50:00,118.45,118.64,118.3,118.37,6316.0,118.45,118.64,118.3,118.37,6316.0
2022-10-10 10:55:00,118.34,118.67,118.27,118.53,4235.0,118.34,118.67,118.27,118.53,4235.0
2022-10-10 11:00:00,118.44,118.45,118.23,118.37,5360.0,118.44,118.45,118.23,118.37,5360.0
2022-10-10 11:05:00,118.37,118.92,118.36,118.92,7102.0,118.37,118.92,118.36,118.92,7102.0
2022-10-10 11:10:00,118.89,119.0,118.82,119.0,6240.0,118.89,119.0,118.82,119.0,6240.0
2022-10-10 11:15:00,119.01,119.4,118.98,119.27,7902.0,119.01,119.4,118.98,119.27,7902.0
2022-10-10 11:20:00,119.32,119.75,119.21,119.74,5077.0,119.32,119.75,119.21,119.74,5077.0
2022-10-10 11:25:00,119.74,119.77,119.55,119.57,5036.0,119.74,119.77,119.55,119.57,5036.0
2022-10-10 11:30:00,119.6,119.63,119.44,119.53,4352.0,119.6,119.63,119.44,119.53,4352.0
2022-10-10 11:35:00,119.53,119.53,119.34,119.4,4340.0,119.53,119.53,119.34,119.4,4340.0
2022-10-10 11:40:00,119.39,119.42,119.26,119.38,2719.0,119.39,119.42,119.26,119.38,2719.0
2022-10-10 11:45:00,119.41,119.41,119.24,119.34,3527.0,119.41,119.41,119.24,119.34,3527.0
2022-10-10 11:50:00,119.32,119.56,119.12,119.12,3559.0,119.32,119.56,119.12,119.12,3559.0
2022-10-10 11:55:00,119.12,119.2,118.96,119.03,5232.0,119.12,119.2,118.96,119.03,5232.0
2022-10-10 12:00:00,119.06,119.11,118.78,118.84,2320.0,119.06,119.11,118.78,118.84,2320.0
2022-10-10 12:05:00,118.73,118.75,118.34,118.34,2508.0,118.73,118.75,118.34,118.34,2508.0
2022-10-10 12:10:00,118.35,118.39,118.15,118.19,3474.0,118.35,118.39,118.15,118.19,3474.0
2022-10-10 12:15:00,118.16,118.35,118.16,118.3,1673.0,118.16,118.35,118.16,118.3,1673.0
2022-10-10 12:20:00,118.28,118.28,117.88,117.88,3050.0,118.28,118.28,117.88,117.88,3050.0
2022-10-10 12:25:00,117.92,118.08,117.89,118.0,4735.0,117.92,118.08,117.89,118.0,4735.0
2022-10-10 12:30:00,118.06,118.08,117.93,117.93,6474.0,118.06,118.08,117.93,117.93,6474.0
2022-10-10 12:35:00,117.87,117.98,117.8,117.84,2886.0,117.87,117.98,117.8,117.84,2886.0
2022-10-10 12:40:00,117.82,117.85,117.65,117.7,2080.0,117.82,117.85,117.65,117.7,2080.0
2022-10-10 12:45:00,117.72,117.84,117.71,117.81,3836.0,117.72,117.84,117.71,117.81,3836.0
2022-10-10 12:50:00,117.78,117.78,117.39,117.47,4409.0,117.78,117.78,117.39,117.47,4409.0
2022-10-10 12:55:00,117.51,117.59,117.44,117.44,8435.0,117.51,117.59,117.44,117.44,8435.0
2022-10-10 13:00:00,117.42,117.43,117.23,117.33,5787.0,117.42,117.43,117.23,117.33,5787.0
2022-10-10 13:05:00,117.26,117.28,117.12,117.13,8555.0,117.26,117.28,117.12,117.13,8555.0
2022-10-10 13:10:00,117.11,117.3,117.05,117.25,4906.0,117.11,117.3,117.05,117.25,4906.0
2022-10-10 13:15:00,117.3,117.36,117.09,117.36,11128.0,117.3,117.36,117.09,117.36,11128.0
2022-10-10 13:20:00,117.31,117.35,117.2,117.2,3000.0,117.31,117.35,117.2,117.2,3000.0
2022-10-10 13:25:00,117.19,117.27,117.15,117.16,2316.0,117.19,117.27,117.15,117.16,2316.0
2022-10-10 13:30:00,117.13,117.41,117.12,117.33,3500.0,117.13,117.41,117.12,117.33,3500.0
2022-10-10 13:35:00,117.31,117.42,117.3,117.42,7446.0,117.31,117.42,117.3,117.42,7446.0
2022-10-10 13:40:00,117.38,117.6,117.28,117.52,8578.0,117.38,117.6,117.28,117.52,8578.0
2022-10-10 13:45:00,117.54,118.22,117.46,118.2,11476.0,117.54,118.22,117.46,118.2,11476.0
2022-10-10 13:50:00,118.18,118.36,118.1,118.33,6120.0,118.18,118.36,118.1,118.33,6120.0
2022-10-10 13:55:00,118.34,118.37,118.1,118.15,4532.0,118.34,118.37,118.1,118.15,4532.0
2022-10-10 14:00:00,118.18,118.18,118.05,118.15,2663.0,118.18,118.18,118.05,118.15,2663.0
2022-10-10 14:05:00,118.12,118.17,118.02,118.06,3565.0,118.12,118.17,118.02,118.06,3565.0
2022-10-10 14:10:00,118.12,118.14,117.95,117.97,5349.0,118.12,118.14,117.95,117.97,5349.0
2022-10-10 14:15:00,117.94,118.1,117.94,118.04,4754.0,117.94,118.1,117.94,118.04,4754.0
2022-10-10 14:20:00,118.04,118.2,117.96,118.12,5101.0,118.04,118.2,117.96,118.12,5101.0
2022-10-10 14:25:00,118.05,118.37,118.05,118.29,4319.0,118.05,118.37,118.05,118.29,4319.0
2022-10-10 14:30:00,118.32,118.63,118.26,118.58,6843.0,118.32,118.63,118.26,118.58,6843.0
2022-10-10 14:35:00,118.57,118.67,118.55,118.67,3029.0,118.57,118.67,118.55,118.67,3029.0
2022-10-10 14:40:00,118.65,118.69,118.44,118.53,3912.0,118.65,118.69,118.44,118.53,3912.0
2022-10-10 14:45:00,118.53,118.54,118.34,118.38,1900.0,118.53,118.54,118.34,118.38,1900.0
2022-10-10 14:50:00,118.4,118.49,118.35,118.48,2726.0,118.4,118.49,118.35,118.48,2726.0
2022-10-10 14:55:00,118.49,118.5,118.31,118.4,2496.0,118.49,118.5,118.31,118.4,2496.0
2022-10-10 15:00:00,118.43,118.57,118.22,118.22,4113.0,118.43,118.57,118.22,118.22,4113.0
2022-10-10 15:05:00,118.12,118.28,118.08,118.25,4364.0,118.12,118.28,118.08,118.25,4364.0
2022-10-10 15:10:00,118.18,118.31,118.09,118.28,5610.0,118.18,118.31,118.09,118.28,5610.0
2022-10-10 15:15:00,118.25,118.49,118.25,118.47,5722.0,118.25,118.49,118.25,118.47,5722.0
2022-10-10 15:20:00,118.57,118.57,118.4,118.48,4579.0,118.57,118.57,118.4,118.48,4579.0
2022-10-10 15:25:00,118.43,118.43,118.0,118.03,8451.0,118.43,118.43,118.0,118.03,8451.0
2022-10-10 15:30:00,117.98,118.21,117.97,118.19,7447.0,117.98,118.21,117.97,118.19,7447.0
2022-10-10 15:35:00,118.18,118.36,118.11,118.34,7318.0,118.18,118.36,118.11,118.34,7318.0
2022-10-10 15:40:00,118.29,118.29,118.11,118.19,5565.0,118.29,118.29,118.11,118.19,5565.0
2022-10-10 15:45:00,118.16,118.53,118.14,118.47,13833.0,118.16,118.53,118.14,118.47,13833.0
2022-10-10 15:50:00,118.44,118.49,118.08,118.14,12499.0,118.44,118.49,118.08,118.14,12499.0
2022-10-10 15:55:00,118.14,118.14,117.91,117.95,54627.0,118.14,118.14,117.91,117.95,54627.0
2022-10-11 09:30:00,117.55,117.55,115.83,115.83,18257.0,117.55,117.55,115.83,115.83,18257.0
2022-10-11 09:35:00,115.79,115.86,115.43,115.51,7008.0,115.79,115.86,115.43,115.51,7008.0
2022-10-11 09:40:00,115.43,115.43,114.62,114.62,11040.0,115.43,115.43,114.62,114.62,11040.0
2022-10-11 09:45:00,114.54,114.56,113.52,113.6,9933.0,114.54,114.56,113.52,113.6,9933.0
2022-10-11 09:50:00,113.72,113.82,112.99,113.01,5795.0,113.72,113.82,112.99,113.01,5795.0
2022-10-11 09:55:00,113.05,113.17,112.71,113.04,13616.0,113.05,113.17,112.71,113.04,13616.0
2022-10-11 10:00:00,113.06,113.12,112.59,113.06,32230.0,113.06,113.12,112.59,113.06,32230.0
2022-10-11 10:05:00,113.05,113.05,112.21,112.24,13275.0,113.05,113.05,112.21,112.24,13275.0
2022-10-11 10:10:00,112.15,112.16,111.78,111.99,21631.0,112.15,112.16,111.78,111.99,21631.0
2022-10-11 10:15:00,112.02,112.28,111.89,111.94,24013.0,112.02,112.28,111.89,111.94,24013.0
2022-10-11 10:20:00,111.8,112.47,111.65,112.35,22117.0,111.8,112.47,111.65,112.35,22117.0
2022-10-11 10:25:00,112.45,113.09,112.45,112.87,16409.0,112.45,113.09,112.45,112.87,16409.0
2022-10-11 10:30:00,112.88,113.24,112.44,113.17,21747.0,112.88,113.24,112.44,113.17,21747.0
2022-10-11 10:35:00,113.19,113.51,113.19,113.47,29045.0,113.19,113.51,113.19,113.47,29045.0
2022-10-11 10:40:00,113.5,113.62,113.3,113.51,12820.0,113.5,113.62,113.3,113.51,12820.0
2022-10-11 10:45:00,113.54,113.73,113.17,113.71,9318.0,113.54,113.73,113.17,113.71,9318.0
2022-10-11 10:50:00,113.73,114.01,113.72,113.97,19352.0,113.73,114.01,113.72,113.97,19352.0
2022-10-11 10:55:00,114.02,114.35,113.89,113.94,21605.0,114.02,114.35,113.89,113.94,21605.0
2022-10-11 11:00:00,113.97,114.87,113.94,114.69,14765.0,113.97,114.87,113.94,114.69,14765.0
2022-10-11 11:05:00,114.71,114.77,114.33,114.54,9629.0,114.71,114.77,114.33,114.54,9629.0
2022-10-11 11:10:00,114.58,115.03,114.58,115.03,20424.0,114.58,115.03,114.58,115.03,20424.0
2022-10-11 11:15:00,115.08,115.49,114.99,115.31,13863.0,115.08,115.49,114.99,115.31,13863.0
2022-10-11 11:20:00,115.29,115.92,115.29,115.92,28252.0,115.29,115.92,115.29,115.92,28252.0
2022-10-11 11:25:00,115.92,115.92,115.13,115.13,20580.0,115.92,115.92,115.13,115.13,20580.0
2022-10-11 11:30:00,115.18,115.78,115.07,115.78,21080.0,115.18,115.78,115.07,115.78,21080.0
2022-10-11 11:35:00,115.78,115.88,115.4,115.42,6320.0,115.78,115.88,115.4,115.42,6320.0
2022-10-11 11:40:00,115.36,115.37,115.16,115.31,8356.0,115.36,115.37,115.16,115.31,8356.0
2022-10-11 11:45:00,115.32,115.59,115.29,115.53,4218.0,115.32,115.59,115.29,115.53,4218.0
2022-10-11 11:50:00,115.54,115.77,115.37,115.45,6377.0,115.54,115.77,115.37,115.45,6377.0
2022-10-11 11:55:00,115.46,115.55,115.41,115.42,2535.0,115.46,115.55,115.41,115.42,2535.0
2022-10-11 12:00:00,115.36,115.41,114.86,114.87,10675.0,115.36,115.41,114.86,114.87,10675.0
2022-10-11 12:05:00,114.87,115.11,114.77,114.95,27513.0,114.87,115.11,114.77,114.95,27513.0
2022-10-11 12:10:00,115.03,115.21,114.99,115.17,2615.0,115.03,115.21,114.99,115.17,2615.0
2022-10-11 12:15:00,115.2,115.9,115.19,115.9,6546.0,115.2,115.9,115.19,115.9,6546.0
2022-10-11 12:20:00,115.88,116.23,115.87,116.21,4585.0,115.88,116.23,115.87,116.21,4585.0
2022-10-11 12:25:00,116.26,116.3,115.72,115.81,26859.0,116.26,116.3,115.72,115.81,26859.0
2022-10-11 12:30:00,115.83,115.87,115.73,115.85,7943.0,115.83,115.87,115.73,115.85,7943.0
2022-10-11 12:35:00,115.89,116.08,115.85,116.08,2814.0,115.89,116.08,115.85,116.08,2814.0
2022-10-11 12:40:00,116.09,116.32,115.99,116.23,2755.0,116.09,116.32,115.99,116.23,2755.0
2022-10-11 12:45:00,116.21,116.37,116.21,116.28,3677.0,116.21,116.37,116.21,116.28,3677.0
2022-10-11 12:50:00,116.3,116.3,115.97,115.98,2700.0,116.3,116.3,115.97,115.98,2700.0
2022-10-11 12:55:00,115.9,116.0,115.86,115.91,1689.0,115.9,116.0,115.86,115.91,1689.0
2022-10-11 13:00:00,115.92,115.92,115.77,115.77,1900.0,115.92,115.92,115.77,115.77,1900.0
2022-10-11 13:05:00,115.73,115.94,115.55,115.94,5141.0,115.73,115.94,115.55,115.94,5141.0
2022-10-11 13:10:00,115.96,116.01,115.84,115.9,2788.0,115.96,116.01,115.84,115.9,2788.0
2022-10-11 13:15:00,115.9,115.93,115.49,115.51,7117.0,115.9,115.93,115.49,115.51,7117.0
2022-10-11 13:20:00,115.47,115.59,115.47,115.49,3817.0,115.47,115.59,115.47,115.49,3817.0
2022-10-11 13:25:00,115.45,115.45,115.28,115.36,3174.0,115.45,115.45,115.28,115.36,3174.0
2022-10-11 13:30:00,115.42,115.42,115.18,115.33,3129.0,115.42,115.42,115.18,115.33,3129.0
2022-10-11 13:35:00,115.31,115.36,115.19,115.24,2981.0,115.31,115.36,115.19,115.24,2981.0
2022-10-11 13:40:00,115.3,115.49,115.19,115.24,9813.0,115.3,115.49,115.19,115.24,9813.0
2022-10-11 13:45:00,115.23,115.37,114.91,114.91,51787.0,115.23,115.37,114.91,114.91,51787.0
2022-10-11 13:50:00,114.8,115.11,114.78,115.0,4206.0,114.8,115.11,114.78,115.0,4206.0
2022-10-11 13:55:00,114.95,115.1,114.91,115.05,3717.0,114.95,115.1,114.91,115.05,3717.0
2022-10-11 14:00:00,115.07,115.3,115.04,115.27,2970.0,115.07,115.3,115.04,115.27,2970.0
2022-10-11 14:05:00,115.25,115.41,115.24,115.34,10585.0,115.25,115.41,115.24,115.34,10585.0
2022-10-11 14:10:00,115.4,115.58,115.37,115.58,13880.0,115.4,115.58,115.37,115.58,13880.0
2022-10-11 14:15:00,115.56,115.56,115.27,115.27,9131.0,115.56,115.56,115.27,115.27,9131.0
2022-10-11 14:20:00,115.29,115.49,115.27,115.47,5190.0,115.29,115.49,115.27,115.47,5190.0
2022-10-11 14:25:00,115.55,115.64,115.46,115.64,8086.0,115.55,115.64,115.46,115.64,8086.0
2022-10-11 14:30:00,115.65,116.05,115.63,116.03,7964.0,115.65,116.05,115.63,116.03,7964.0
2022-10-11 14:35:00,116.02,116.03,115.86,116.03,9167.0,116.02,116.03,115.86,116.03,9167.0
2022-10-11 14:40:00,116.02,116.23,116.02,116.08,7788.0,116.02,116.23,116.02,116.08,7788.0
2022-10-11 14:45:00,116.01,116.01,115.46,115.47,8456.0,116.01,116.01,115.46,115.47,8456.0
2022-10-11 14:50:00,115.52,115.67,115.33,115.33,8269.0,115.52,115.67,115.33,115.33,8269.0
2022-10-11 14:55:00,115.33,115.33,115.09,115.11,10490.0,115.33,115.33,115.09,115.11,10490.0
2022-10-11 15:00:00,115.1,115.15,114.9,114.96,30833.0,115.1,115.15,114.9,114.96,30833.0
2022-10-11 15:05:00,115.01,115.2,114.98,115.04,8792.0,115.01,115.2,114.98,115.04,8792.0
2022-10-11 15:10:00,115.05,115.05,114.67,114.79,13322.0,115.05,115.05,114.67,114.79,13322.0
2022-10-11 15:15:00,114.7,114.81,114.47,114.71,10435.0,114.7,114.81,114.47,114.71,10435.0
2022-10-11 15:20:00,114.72,114.92,114.67,114.9,5879.0,114.72,114.92,114.67,114.9,5879.0
2022-10-11 15:25:00,114.97,114.97,114.39,114.68,37183.0,114.97,114.97,114.39,114.68,37183.0
2022-10-11 15:30:00,114.69,114.69,114.39,114.58,26877.0,114.69,114.69,114.39,114.58,26877.0
2022-10-11 15:35:00,114.59,114.99,114.59,114.93,11688.0,114.59,114.99,114.59,114.93,11688.0
2022-10-11 15:40:00,114.91,114.91,114.44,114.81,22214.0,114.91,114.91,114.44,114.81,22214.0
2022-10-11 15:45:00,114.84,114.94,114.76,114.92,15313.0,114.84,114.94,114.76,114.92,15313.0
2022-10-11 15:50:00,114.81,115.09,114.64,115.09,48194.0,114.81,115.09,114.64,115.09,48194.0
2022-10-11 15:55:00,115.07,115.21,115.05,115.05,73419.0,115.07,115.21,115.05,115.05,73419.0
2022-10-12 09:30:00,116.59,117.27,115.34,117.27,60878.0,116.59,117.27,115.34,117.27,60878.0
2022-10-12 09:35:00,117.35,120.0,117.34,118.75,46651.0,117.35,120.0,117.34,118.75,46651.0
2022-10-12 09:40:00,118.52,119.3,118.52,118.97,35461.0,118.52,119.3,118.52,118.97,35461.0
2022-10-12 09:45:00,119.02,119.02,117.66,117.76,23096.0,119.02,119.02,117.66,117.76,23096.0
2022-10-12 09:50:00,117.76,117.81,116.59,116.7,12691.0,117.76,117.81,116.59,116.7,12691.0
2022-10-12 09:55:00,116.7,116.98,116.29,116.33,26594.0,116.7,116.98,116.29,116.33,26594.0
2022-10-12 10:00:00,116.41,116.68,116.39,116.57,11519.0,116.41,116.68,116.39,116.57,11519.0
2022-10-12 10:05:00,116.65,116.9,116.41,116.89,16657.0,116.65,116.9,116.41,116.89,16657.0
2022-10-12 10:10:00,116.91,117.19,116.79,116.94,16026.0,116.91,117.19,116.79,116.94,16026.0
2022-10-12 10:15:00,116.75,117.05,116.6,116.95,18886.0,116.75,117.05,116.6,116.95,18886.0
2022-10-12 10:20:00,116.94,117.07,116.77,116.95,7240.0,116.94,117.07,116.77,116.95,7240.0
2022-10-12 10:25:00,117.0,117.06,116.52,116.52,9691.0,117.0,117.06,116.52,116.52,9691.0
2022-10-12 10:30:00,116.63,117.06,116.62,116.84,12182.0,116.63,117.06,116.62,116.84,12182.0
2022-10-12 10:35:00,116.81,116.81,116.44,116.44,3044.0,116.81,116.81,116.44,116.44,3044.0
2022-10-12 10:40:00,116.44,116.48,116.3,116.48,3829.0,116.44,116.48,116.3,116.48,3829.0
2022-10-12 10:45:00,116.41,117.02,116.41,117.02,5095.0,116.41,117.02,116.41,117.02,5095.0
2022-10-12 10:50:00,117.01,117.21,116.96,117.05,14344.0,117.01,117.21,116.96,117.05,14344.0
2022-10-12 10:55:00,117.05,117.51,117.01,117.44,15159.0,117.05,117.51,117.01,117.44,15159.0
2022-10-12 11:00:00,117.47,117.94,117.45,117.59,21940.0,117.47,117.94,117.45,117.59,21940.0
2022-10-12 11:05:00,117.5,117.88,117.39,117.79,17046.0,117.5,117.88,117.39,117.79,17046.0
2022-10-12 11:10:00,117.77,117.93,117.77,117.89,4104.0,117.77,117.93,117.77,117.89,4104.0
2022-10-12 11:15:00,117.92,118.28,117.88,118.25,9226.0,117.92,118.28,117.88,118.25,9226.0
2022-10-12 11:20:00,118.19,118.19,117.56,117.61,11329.0,118.19,118.19,117.56,117.61,11329.0
2022-10-12 11:25:00,117.62,117.92,117.62,117.92,3722.0,117.62,117.92,117.62,117.92,3722.0
2022-10-12 11:30:00,117.97,117.98,117.67,117.96,7201.0,117.97,117.98,117.67,117.96,7201.0
2022-10-12 11:35:00,117.93,118.24,117.83,117.92,12769.0,117.93,118.24,117.83,117.92,12769.0
2022-10-12 11:40:00,117.94,118.45,117.94,118.36,6819.0,117.94,118.45,117.94,118.36,6819.0
2022-10-12 11:45:00,118.42,118.51,118.21,118.25,5178.0,118.42,118.51,118.21,118.25,5178.0
2022-10-12 11:50:00,118.18,118.22,118.07,118.19,2200.0,118.18,118.22,118.07,118.19,2200.0
2022-10-12 11:55:00,118.2,118.2,118.04,118.15,4279.0,118.2,118.2,118.04,118.15,4279.0
2022-10-12 12:00:00,118.18,118.2,117.83,117.87,4874.0,118.18,118.2,117.83,117.87,4874.0
2022-10-12 12:05:00,117.83,117.97,117.65,117.7,6262.0,117.83,117.97,117.65,117.7,6262.0
2022-10-12 12:10:00,117.69,117.72,117.5,117.72,10511.0,117.69,117.72,117.5,117.72,10511.0
2022-10-12 12:15:00,117.77,117.9,117.76,117.82,3996.0,117.77,117.9,117.76,117.82,3996.0
2022-10-12 12:20:00,117.81,117.91,117.77,117.85,3029.0,117.81,117.91,117.77,117.85,3029.0
2022-10-12 12:25:00,117.89,117.89,117.69,117.77,3452.0,117.89,117.89,117.69,117.77,3452.0
2022-10-12 12:30:00,117.77,117.77,117.64,117.73,3817.0,117.77,117.77,117.64,117.73,3817.0
2022-10-12 12:35:00,117.75,117.82,117.65,117.71,3627.0,117.75,117.82,117.65,117.71,3627.0
2022-10-12 12:40:00,117.74,117.83,117.73,117.82,3621.0,117.74,117.83,117.73,117.82,3621.0
2022-10-12 12:45:00,117.84,117.95,117.81,117.84,6878.0,117.84,117.95,117.81,117.84,6878.0
2022-10-12 12:50:00,117.86,118.07,117.86,118.07,4723.0,117.86,118.07,117.86,118.07,4723.0
2022-10-12 12:55:00,118.07,118.17,118.06,118.14,5503.0,118.07,118.17,118.06,118.14,5503.0
2022-10-12 13:00:00,118.15,118.3,118.08,118.14,12432.0,118.15,118.3,118.08,118.14,12432.0
2022-10-12 13:05:00,118.19,118.26,118.12,118.26,4123.0,118.19,118.26,118.12,118.26,4123.0
2022-10-12 13:10:00,118.19,118.24,118.16,118.19,1800.0,118.19,118.24,118.16,118.19,1800.0
2022-10-12 13:15:00,118.17,118.27,118.1,118.21,5400.0,118.17,118.27,118.1,118.21,5400.0
2022-10-12 13:20:00,118.19,118.23,118.18,118.22,2782.0,118.19,118.23,118.18,118.22,2782.0
2022-10-12 13:25:00,118.24,118.38,118.2,118.33,5220.0,118.24,118.38,118.2,118.33,5220.0
2022-10-12 13:30:00,118.35,118.35,117.78,117.88,25403.0,118.35,118.35,117.78,117.88,25403.0
2022-10-12 13:35:00,117.86,117.87,117.67,117.79,2041.0,117.86,117.87,117.67,117.79,2041.0
2022-10-12 13:40:00,117.79,117.79,117.25,117.25,4388.0,117.79,117.79,117.25,117.25,4388.0
2022-10-12 13:45:00,117.32,117.54,117.31,117.53,3121.0,117.32,117.54,117.31,117.53,3121.0
2022-10-12 13:50:00,117.49,117.55,117.46,117.55,6632.0,117.49,117.55,117.46,117.55,6632.0
2022-10-12 13:55:00,117.48,117.48,117.11,117.16,6809.0,117.48,117.48,117.11,117.16,6809.0
2022-10-12 14:00:00,117.22,117.69,117.22,117.42,13296.0,117.22,117.69,117.22,117.42,13296.0
2022-10-12 14:05:00,117.42,117.81,117.36,117.66,4794.0,117.42,117.81,117.36,117.66,4794.0
2022-10-12 14:10:00,117.62,117.81,117.47,117.78,14238.0,117.62,117.81,117.47,117.78,14238.0
2022-10-12 14:15:00,117.76,117.76,117.47,117.59,3001.0,117.76,117.76,117.47,117.59,3001.0
2022-10-12 14:20:00,117.55,117.61,117.4,117.61,2938.0,117.55,117.61,117.4,117.61,2938.0
2022-10-12 14:25:00,117.54,117.86,117.53,117.76,4499.0,117.54,117.86,117.53,117.76,4499.0
2022-10-12 14:30:00,117.77,117.78,117.6,117.67,4280.0,117.77,117.78,117.6,117.67,4280.0
2022-10-12 14:35:00,117.7,117.75,117.65,117.68,2962.0,117.7,117.75,117.65,117.68,2962.0
2022-10-12 14:40:00,117.68,117.79,117.59,117.59,5016.0,117.68,117.79,117.59,117.59,5016.0
2022-10-12 14:45:00,117.58,117.62,117.39,117.44,5175.0,117.58,117.62,117.39,117.44,5175.0
2022-10-12 14:50:00,117.45,117.49,117.23,117.23,5373.0,117.45,117.49,117.23,117.23,5373.0
2022-10-12 14:55:00,117.22,117.25,116.97,116.97,5505.0,117.22,117.25,116.97,116.97,5505.0
2022-10-12 15:00:00,116.98,117.01,116.83,116.86,5988.0,116.98,117.01,116.83,116.86,5988.0
2022-10-12 15:05:00,116.84,116.96,116.83,116.93,4333.0,116.84,116.96,116.83,116.93,4333.0
2022-10-12 15:10:00,116.92,117.07,116.9,117.0,9631.0,116.92,117.07,116.9,117.0,9631.0
2022-10-12 15:15:00,116.95,117.13,116.9,117.13,8881.0,116.95,117.13,116.9,117.13,8881.0
2022-10-12 15:20:00,117.12,117.15,117.02,117.13,8129.0,117.12,117.15,117.02,117.13,8129.0
2022-10-12 15:25:00,117.09,117.13,116.97,116.98,17523.0,117.09,117.13,116.97,116.98,17523.0
2022-10-12 15:30:00,116.95,116.96,116.74,116.96,9808.0,116.95,116.96,116.74,116.96,9808.0
2022-10-12 15:35:00,116.98,117.07,116.91,116.93,9011.0,116.98,117.07,116.91,116.93,9011.0
2022-10-12 15:40:00,116.94,116.97,116.85,116.93,9027.0,116.94,116.97,116.85,116.93,9027.0
2022-10-12 15:45:00,116.93,117.1,116.87,116.88,16041.0,116.93,117.1,116.87,116.88,16041.0
2022-10-12 15:50:00,116.86,116.86,116.63,116.71,29849.0,116.86,116.86,116.63,116.71,29849.0
2022-10-12 15:55:00,116.7,116.77,116.53,116.54,77895.0,116.7,116.77,116.53,116.54,77895.0
2022-10-13 09:30:00,113.96,114.03,112.5,113.41,35196.0,113.96,114.03,112.5,113.41,35196.0
2022-10-13 09:35:00,113.52,113.56,112.79,113.5,26134.0,113.52,113.56,112.79,113.5,26134.0
2022-10-13 09:40:00,113.48,114.64,113.31,114.3,14226.0,113.48,114.64,113.31,114.3,14226.0
2022-10-13 09:45:00,114.3,115.9,114.29,115.9,10635.0,114.3,115.9,114.29,115.9,10635.0
2022-10-13 09:50:00,115.71,116.6,115.68,116.28,11118.0,115.71,116.6,115.68,116.28,11118.0
2022-10-13 09:55:00,116.21,116.45,115.54,115.76,6663.0,116.21,116.45,115.54,115.76,6663.0
2022-10-13 10:00:00,115.7,116.42,115.32,116.42,10845.0,115.7,116.42,115.32,116.42,10845.0
2022-10-13 10:05:00,116.43,116.61,116.02,116.44,19371.0,116.43,116.61,116.02,116.44,19371.0
2022-10-13 10:10:00,116.43,116.77,116.01,116.66,6337.0,116.43,116.77,116.01,116.66,6337.0
2022-10-13 10:15:00,116.63,116.66,116.0,116.06,78421.0,116.63,116.66,116.0,116.06,78421.0
2022-10-13 10:20:00,116.07,116.07,115.32,115.45,10249.0,116.07,116.07,115.32,115.45,10249.0
2022-10-13 10:25:00,115.45,115.57,114.88,115.05,10401.0,115.45,115.57,114.88,115.05,10401.0
2022-10-13 10:30:00,115.04,115.43,115.02,115.05,5403.0,115.04,115.43,115.02,115.05,5403.0
2022-10-13 10:35:00,114.97,115.25,114.75,115.08,5664.0,114.97,115.25,114.75,115.08,5664.0
2022-10-13 10:40:00,115.08,115.29,114.93,115.08,5883.0,115.08,115.29,114.93,115.08,5883.0
2022-10-13 10:45:00,115.02,115.52,114.96,115.49,33884.0,115.02,115.52,114.96,115.49,33884.0
2022-10-13 10:50:00,115.57,115.69,115.23,115.58,7718.0,115.57,115.69,115.23,115.58,7718.0
2022-10-13 10:55:00,115.68,116.07,115.58,115.65,6045.0,115.68,116.07,115.58,115.65,6045.0
2022-10-13 11:00:00,115.66,115.89,115.5,115.78,4500.0,115.66,115.89,115.5,115.78,4500.0
2022-10-13 11:05:00,116.0,117.28,116.0,117.28,52906.0,116.0,117.28,116.0,117.28,52906.0
2022-10-13 11:10:00,117.17,117.25,116.84,116.95,7246.0,117.17,117.25,116.84,116.95,7246.0
2022-10-13 11:15:00,117.03,118.27,116.98,118.18,22217.0,117.03,118.27,116.98,118.18,22217.0
2022-10-13 11:20:00,118.2,119.08,117.72,117.83,23792.0,118.2,119.08,117.72,117.83,23792.0
2022-10-13 11:25:00,117.7,117.77,117.23,117.31,16537.0,117.7,117.77,117.23,117.31,16537.0
2022-10-13 11:30:00,117.3,117.5,117.09,117.31,8451.0,117.3,117.5,117.09,117.31,8451.0
2022-10-13 11:35:00,117.3,118.39,117.3,118.01,18716.0,117.3,118.39,117.3,118.01,18716.0
2022-10-13 11:40:00,118.08,118.54,117.51,117.51,12284.0,118.08,118.54,117.51,117.51,12284.0
2022-10-13 11:45:00,117.56,117.61,117.26,117.34,9220.0,117.56,117.61,117.26,117.34,9220.0
2022-10-13 11:50:00,117.3,117.59,117.2,117.4,12272.0,117.3,117.59,117.2,117.4,12272.0
2022-10-13 11:55:00,117.4,117.55,117.07,117.17,17298.0,117.4,117.55,117.07,117.17,17298.0
2022-10-13 12:00:00,117.26,117.66,117.23,117.5,7228.0,117.26,117.66,117.23,117.5,7228.0
2022-10-13 12:05:00,117.53,117.6,117.26,117.37,6693.0,117.53,117.6,117.26,117.37,6693.0
2022-10-13 12:10:00,117.41,117.43,116.89,116.89,4470.0,117.41,117.43,116.89,116.89,4470.0
2022-10-13 12:15:00,116.91,116.98,116.36,116.45,6724.0,116.91,116.98,116.36,116.45,6724.0
2022-10-13 12:20:00,116.41,116.59,116.24,116.35,9573.0,116.41,116.59,116.24,116.35,9573.0
2022-10-13 12:25:00,116.27,116.51,116.22,116.23,14141.0,116.27,116.51,116.22,116.23,14141.0
2022-10-13 12:30:00,116.2,116.3,116.06,116.3,11250.0,116.2,116.3,116.06,116.3,11250.0
2022-10-13 12:35:00,116.26,116.4,116.11,116.25,9238.0,116.26,116.4,116.11,116.25,9238.0
2022-10-13 12:40:00,116.27,116.77,116.27,116.77,6043.0,116.27,116.77,116.27,116.77,6043.0
2022-10-13 12:45:00,116.77,116.95,116.59,116.88,4059.0,116.77,116.95,116.59,116.88,4059.0
2022-10-13 12:50:00,116.9,117.17,116.9,116.97,3635.0,116.9,117.17,116.9,116.97,3635.0
2022-10-13 12:55:00,116.87,117.03,116.84,117.01,4277.0,116.87,117.03,116.84,117.01,4277.0
2022-10-13 13:00:00,117.0,117.43,117.0,117.41,5368.0,117.0,117.43,117.0,117.41,5368.0
2022-10-13 13:05:00,117.45,117.59,117.21,117.21,7400.0,117.45,117.59,117.21,117.21,7400.0
2022-10-13 13:10:00,117.25,117.46,117.21,117.46,11343.0,117.25,117.46,117.21,117.46,11343.0
2022-10-13 13:15:00,117.45,117.64,117.39,117.61,19779.0,117.45,117.64,117.39,117.61,19779.0
2022-10-13 13:20:00,117.64,117.99,117.64,117.8,7619.0,117.64,117.99,117.64,117.8,7619.0
2022-10-13 13:25:00,117.78,118.15,117.77,117.91,13246.0,117.78,118.15,117.77,117.91,13246.0
2022-10-13 13:30:00,117.94,118.42,117.94,118.34,13649.0,117.94,118.42,117.94,118.34,13649.0
2022-10-13 13:35:00,118.36,118.38,118.14,118.36,8000.0,118.36,118.38,118.14,118.36,8000.0
2022-10-13 13:40:00,118.39,118.44,117.88,117.88,6959.0,118.39,118.44,117.88,117.88,6959.0
2022-10-13 13:45:00,117.91,118.0,117.85,117.87,6734.0,117.91,118.0,117.85,117.87,6734.0
2022-10-13 13:50:00,117.92,118.0,117.81,117.89,5587.0,117.92,118.0,117.81,117.89,5587.0
2022-10-13 13:55:00,117.88,118.0,117.75,117.97,4230.0,117.88,118.0,117.75,117.97,4230.0
2022-10-13 14:00:00,117.96,118.01,117.82,117.99,6374.0,117.96,118.01,117.82,117.99,6374.0
2022-10-13 14:05:00,118.02,118.11,117.94,118.01,8728.0,118.02,118.11,117.94,118.01,8728.0
2022-10-13 14:10:00,118.01,118.13,117.92,118.0,21972.0,118.01,118.13,117.92,118.0,21972.0
2022-10-13 14:15:00,118.13,118.19,118.0,118.02,6047.0,118.13,118.19,118.0,118.02,6047.0
2022-10-13 14:20:00,118.03,118.14,117.99,118.12,8170.0,118.03,118.14,117.99,118.12,8170.0
2022-10-13 14:25:00,118.13,118.15,117.65,117.66,8677.0,118.13,118.15,117.65,117.66,8677.0
2022-10-13 14:30:00,117.69,117.91,117.69,117.84,6500.0,117.69,117.91,117.69,117.84,6500.0
2022-10-13 14:35:00,117.8,118.09,117.8,118.08,7871.0,117.8,118.09,117.8,118.08,7871.0
2022-10-13 14:40:00,118.09,118.22,118.01,118.22,8098.0,118.09,118.22,118.01,118.22,8098.0
2022-10-13 14:45:00,118.24,118.3,118.12,118.28,7652.0,118.24,118.3,118.12,118.28,7652.0
2022-10-13 14:50:00,118.25,118.5,118.23,118.44,9453.0,118.25,118.5,118.23,118.44,9453.0
2022-10-13 14:55:00,118.48,118.68,118.44,118.51,13796.0,118.48,118.68,118.44,118.51,13796.0
2022-10-13 15:00:00,118.45,118.54,118.33,118.47,6830.0,118.45,118.54,118.33,118.47,6830.0
2022-10-13 15:05:00,118.52,118.83,118.47,118.81,9335.0,118.52,118.83,118.47,118.81,9335.0
2022-10-13 15:10:00,118.84,119.0,118.74,118.75,36070.0,118.84,119.0,118.74,118.75,36070.0
2022-10-13 15:15:00,118.65,119.03,118.65,118.97,12193.0,118.65,119.03,118.65,118.97,12193.0
2022-10-13 15:20:00,118.96,118.96,118.71,118.74,11400.0,118.96,118.96,118.71,118.74,11400.0
2022-10-13 15:25:00,118.73,118.95,118.7,118.85,40292.0,118.73,118.95,118.7,118.85,40292.0
2022-10-13 15:30:00,118.84,119.03,118.57,118.66,19627.0,118.84,119.03,118.57,118.66,19627.0
2022-10-13 15:35:00,118.7,118.75,118.49,118.75,17540.0,118.7,118.75,118.49,118.75,17540.0
2022-10-13 15:40:00,118.73,118.87,118.54,118.85,18731.0,118.73,118.87,118.54,118.85,18731.0
2022-10-13 15:45:00,118.83,118.86,118.7,118.75,22504.0,118.83,118.86,118.7,118.75,22504.0
2022-10-13 15:50:00,118.7,119.26,118.6,119.16,49692.0,118.7,119.26,118.6,119.16,49692.0
2022-10-13 15:55:00,119.18,119.24,118.78,118.81,108908.0,119.18,119.24,118.78,118.81,108908.0
2022-10-14 09:30:00,119.86,120.37,119.79,119.97,16666.0,119.86,120.37,119.79,119.97,16666.0
2022-10-14 09:35:00,120.04,120.9,120.01,120.87,16062.0,120.04,120.9,120.01,120.87,16062.0
2022-10-14 09:40:00,120.98,121.27,120.48,120.57,8140.0,120.98,121.27,120.48,120.57,8140.0
2022-10-14 09:45:00,120.47,120.53,119.98,120.45,7984.0,120.47,120.53,119.98,120.45,7984.0
2022-10-14 09:50:00,120.54,120.65,120.21,120.44,7607.0,120.54,120.65,120.21,120.44,7607.0
2022-10-14 09:55:00,120.53,120.76,120.26,120.42,7685.0,120.53,120.76,120.26,120.42,7685.0
2022-10-14 10:00:00,120.29,120.31,119.29,119.67,6365.0,120.29,120.31,119.29,119.67,6365.0
2022-10-14 10:05:00,119.61,119.91,119.53,119.66,4968.0,119.61,119.91,119.53,119.66,4968.0
2022-10-14 10:10:00,119.57,119.62,118.71,118.81,5907.0,119.57,119.62,118.71,118.81,5907.0
2022-10-14 10:15:00,118.75,119.34,118.71,119.34,28596.0,118.75,119.34,118.71,119.34,28596.0
2022-10-14 10:20:00,119.14,119.14,118.65,118.65,5180.0,119.14,119.14,118.65,118.65,5180.0
2022-10-14 10:25:00,118.66,119.42,118.61,119.28,5200.0,118.66,119.42,118.61,119.28,5200.0
2022-10-14 10:30:00,119.23,119.69,119.17,119.51,7200.0,119.23,119.69,119.17,119.51,7200.0
2022-10-14 10:35:00,119.51,119.83,119.51,119.67,6811.0,119.51,119.83,119.51,119.67,6811.0
2022-10-14 10:40:00,119.72,120.05,119.09,119.09,14219.0,119.72,120.05,119.09,119.09,14219.0
2022-10-14 10:45:00,119.17,119.29,118.99,119.13,7110.0,119.17,119.29,118.99,119.13,7110.0
2022-10-14 10:50:00,119.25,119.63,119.19,119.52,4409.0,119.25,119.63,119.19,119.52,4409.0
2022-10-14 10:55:00,119.48,119.78,119.45,119.73,5773.0,119.48,119.78,119.45,119.73,5773.0
2022-10-14 11:00:00,119.79,120.36,119.79,120.34,6444.0,119.79,120.36,119.79,120.34,6444.0
2022-10-14 11:05:00,120.28,120.3,119.89,119.9,15250.0,120.28,120.3,119.89,119.9,15250.0
2022-10-14 11:10:00,119.99,119.99,119.3,119.31,5399.0,119.99,119.99,119.3,119.31,5399.0
2022-10-14 11:15:00,119.33,119.46,118.98,118.99,8107.0,119.33,119.46,118.98,118.99,8107.0
2022-10-14 11:20:00,119.01,119.41,118.99,119.41,9990.0,119.01,119.41,118.99,119.41,9990.0
2022-10-14 11:25:00,119.41,119.89,119.41,119.83,7120.0,119.41,119.89,119.41,119.83,7120.0
2022-10-14 11:30:00,119.81,119.81,119.12,119.12,6507.0,119.81,119.81,119.12,119.12,6507.0
2022-10-14 11:35:00,119.08,119.35,118.98,119.35,6825.0,119.08,119.35,118.98,119.35,6825.0
2022-10-14 11:40:00,119.43,119.56,119.15,119.26,12528.0,119.43,119.56,119.15,119.26,12528.0
2022-10-14 11:45:00,119.25,119.25,118.78,118.9,4442.0,119.25,119.25,118.78,118.9,4442.0
2022-10-14 11:50:00,118.97,119.08,118.54,118.61,9754.0,118.97,119.08,118.54,118.61,9754.0
2022-10-14 11:55:00,118.62,118.77,118.54,118.54,6194.0,118.62,118.77,118.54,118.54,6194.0
2022-10-14 12:00:00,118.45,118.7,118.39,118.67,3800.0,118.45,118.7,118.39,118.67,3800.0
2022-10-14 12:05:00,118.68,118.68,117.94,117.94,5929.0,118.68,118.68,117.94,117.94,5929.0
2022-10-14 12:10:00,118.0,118.1,117.75,117.94,3942.0,118.0,118.1,117.75,117.94,3942.0
2022-10-14 12:15:00,117.86,118.28,117.86,118.28,2525.0,117.86,118.28,117.86,118.28,2525.0
2022-10-14 12:20:00,118.25,118.49,118.25,118.49,2167.0,118.25,118.49,118.25,118.49,2167.0
2022-10-14 12:25:00,118.47,118.58,118.41,118.56,4498.0,118.47,118.58,118.41,118.56,4498.0
2022-10-14 12:30:00,118.59,118.75,118.35,118.42,2581.0,118.59,118.75,118.35,118.42,2581.0
2022-10-14 12:35:00,118.43,118.68,118.43,118.53,2021.0,118.43,118.68,118.43,118.53,2021.0
2022-10-14 12:40:00,118.45,118.69,118.45,118.63,2901.0,118.45,118.69,118.45,118.63,2901.0
2022-10-14 12:45:00,118.62,118.67,118.38,118.38,2201.0,118.62,118.67,118.38,118.38,2201.0
2022-10-14 12:50:00,118.31,118.36,118.16,118.3,2427.0,118.31,118.36,118.16,118.3,2427.0
2022-10-14 12:55:00,118.36,118.36,118.27,118.34,1716.0,118.36,118.36,118.27,118.34,1716.0
2022-10-14 13:00:00,118.36,118.63,118.35,118.63,2846.0,118.36,118.63,118.35,118.63,2846.0
2022-10-14 13:05:00,118.59,118.61,118.36,118.44,6842.0,118.59,118.61,118.36,118.44,6842.0
2022-10-14 13:10:00,118.45,118.76,118.45,118.59,8032.0,118.45,118.76,118.45,118.59,8032.0
2022-10-14 13:15:00,118.55,118.7,118.45,118.64,4370.0,118.55,118.7,118.45,118.64,4370.0
2022-10-14 13:20:00,118.69,118.91,118.57,118.87,6839.0,118.69,118.91,118.57,118.87,6839.0
2022-10-14 13:25:00,118.85,119.02,118.73,119.02,5087.0,118.85,119.02,118.73,119.02,5087.0
2022-10-14 13:30:00,119.02,119.2,118.72,118.72,20684.0,119.02,119.2,118.72,118.72,20684.0
2022-10-14 13:35:00,118.68,118.68,118.46,118.55,10338.0,118.68,118.68,118.46,118.55,10338.0
2022-10-14 13:40:00,118.48,118.56,118.36,118.55,6362.0,118.48,118.56,118.36,118.55,6362.0
2022-10-14 13:45:00,118.52,118.8,118.52,118.73,5530.0,118.52,118.8,118.52,118.73,5530.0
2022-10-14 13:50:00,118.71,118.88,118.69,118.82,5733.0,118.71,118.88,118.69,118.82,5733.0
2022-10-14 13:55:00,118.82,119.02,118.74,119.02,5400.0,118.82,119.02,118.74,119.02,5400.0
2022-10-14 14:00:00,118.95,118.95,118.79,118.84,3829.0,118.95,118.95,118.79,118.84,3829.0
2022-10-14 14:05:00,118.82,118.87,118.67,118.75,4784.0,118.82,118.87,118.67,118.75,4784.0
2022-10-14 14:10:00,118.71,118.72,118.62,118.65,3852.0,118.71,118.72,118.62,118.65,3852.0
2022-10-14 14:15:00,118.62,118.62,118.37,118.38,9857.0,118.62,118.62,118.37,118.38,9857.0
2022-10-14 14:20:00,118.35,118.49,118.35,118.48,7998.0,118.35,118.49,118.35,118.48,7998.0
2022-10-14 14:25:00,118.47,118.48,118.24,118.41,3005.0,118.47,118.48,118.24,118.41,3005.0
2022-10-14 14:30:00,118.32,118.41,118.2,118.24,4739.0,118.32,118.41,118.2,118.24,4739.0
2022-10-14 14:35:00,118.28,118.28,118.03,118.08,16652.0,118.28,118.28,118.03,118.08,16652.0
2022-10-14 14:40:00,118.05,118.08,117.84,118.06,15235.0,118.05,118.08,117.84,118.06,15235.0
2022-10-14 14:45:00,118.0,118.27,118.0,118.23,5699.0,118.0,118.27,118.0,118.23,5699.0
2022-10-14 14:50:00,118.26,118.31,118.05,118.05,2713.0,118.26,118.31,118.05,118.05,2713.0
2022-10-14 14:55:00,118.02,118.15,117.98,118.1,2658.0,118.02,118.15,117.98,118.1,2658.0
2022-10-14 15:00:00,118.22,118.53,118.22,118.35,5902.0,118.22,118.53,118.22,118.35,5902.0
2022-10-14 15:05:00,118.42,118.52,118.3,118.38,3379.0,118.42,118.52,118.3,118.38,3379.0
2022-10-14 15:10:00,118.35,118.46,118.25,118.28,5222.0,118.35,118.46,118.25,118.28,5222.0
2022-10-14 15:15:00,118.23,118.28,118.07,118.15,4220.0,118.23,118.28,118.07,118.15,4220.0
2022-10-14 15:20:00,118.16,118.28,118.06,118.23,5336.0,118.16,118.28,118.06,118.23,5336.0
2022-10-14 15:25:00,118.2,118.3,118.12,118.3,6771.0,118.2,118.3,118.12,118.3,6771.0
2022-10-14 15:30:00,118.27,118.48,118.13,118.48,18649.0,118.27,118.48,118.13,118.48,18649.0
2022-10-14 15:35:00,118.5,118.5,118.2,118.31,9724.0,118.5,118.5,118.2,118.31,9724.0
2022-10-14 15:40:00,118.32,118.56,118.24,118.55,16125.0,118.32,118.56,118.24,118.55,16125.0
2022-10-14 15:45:00,118.54,118.55,118.32,118.48,18873.0,118.54,118.55,118.32,118.48,18873.0
2022-10-14 15:50:00,118.41,118.47,118.02,118.09,32729.0,118.41,118.47,118.02,118.09,32729.0
2022-10-14 15:55:00,118.07,118.08,117.69,117.84,89185.0,118.07,118.08,117.69,117.84,89185.0
2022-10-17 09:30:00,119.64,120.77,119.44,119.44,23173.0,119.64,120.77,119.44,119.44,23173.0
2022-10-17 09:35:00,119.62,119.85,119.39,119.72,15028.0,119.62,119.85,119.39,119.72,15028.0
2022-10-17 09:40:00,119.89,120.37,119.88,120.29,10022.0,119.89,120.37,119.88,120.29,10022.0
2022-10-17 09:45:00,120.34,120.37,119.89,120.26,15811.0,120.34,120.37,119.89,120.26,15811.0
2022-10-17 09:50:00,120.31,120.63,119.66,119.9,19224.0,120.31,120.63,119.66,119.9,19224.0
2022-10-17 09:55:00,119.9,120.11,119.52,119.99,8273.0,119.9,120.11,119.52,119.99,8273.0
2022-10-17 10:00:00,120.21,120.4,119.99,120.25,4363.0,120.21,120.4,119.99,120.25,4363.0
2022-10-17 10:05:00,120.18,120.3,119.91,119.91,7612.0,120.18,120.3,119.91,119.91,7612.0
2022-10-17 10:10:00,119.98,120.52,119.91,120.52,3950.0,119.98,120.52,119.91,120.52,3950.0
2022-10-17 10:15:00,120.68,120.68,120.36,120.39,6601.0,120.68,120.68,120.36,120.39,6601.0
2022-10-17 10:20:00,120.34,120.82,120.29,120.73,11292.0,120.34,120.82,120.29,120.73,11292.0
2022-10-17 10:25:00,120.62,120.62,120.3,120.3,4904.0,120.62,120.62,120.3,120.3,4904.0
2022-10-17 10:30:00,120.33,120.34,119.8,119.8,5194.0,120.33,120.34,119.8,119.8,5194.0
2022-10-17 10:35:00,119.91,120.03,119.66,119.66,2999.0,119.91,120.03,119.66,119.66,2999.0
2022-10-17 10:40:00,119.63,119.77,119.52,119.77,3669.0,119.63,119.77,119.52,119.77,3669.0
2022-10-17 10:45:00,119.79,119.9,119.33,119.5,12563.0,119.79,119.9,119.33,119.5,12563.0
2022-10-17 10:50:00,119.5,119.64,119.04,119.2,16188.0,119.5,119.64,119.04,119.2,16188.0
2022-10-17 10:55:00,119.19,119.39,119.05,119.2,13403.0,119.19,119.39,119.05,119.2,13403.0
2022-10-17 11:00:00,119.38,119.52,119.33,119.37,6830.0,119.38,119.52,119.33,119.37,6830.0
2022-10-17 11:05:00,119.3,119.53,119.07,119.07,9723.0,119.3,119.53,119.07,119.07,9723.0
2022-10-17 11:10:00,119.09,119.16,118.98,119.05,9955.0,119.09,119.16,118.98,119.05,9955.0
2022-10-17 11:15:00,119.01,119.04,118.55,118.59,9147.0,119.01,119.04,118.55,118.59,9147.0
2022-10-17 11:20:00,118.56,118.83,118.56,118.76,14272.0,118.56,118.83,118.56,118.76,14272.0
2022-10-17 11:25:00,118.75,119.24,118.72,119.24,9487.0,118.75,119.24,118.72,119.24,9487.0
2022-10-17 11:30:00,119.15,119.29,119.14,119.2,4846.0,119.15,119.29,119.14,119.2,4846.0
2022-10-17 11:35:00,119.25,119.46,119.25,119.44,4950.0,119.25,119.46,119.25,119.44,4950.0
2022-10-17 11:40:00,119.44,119.49,119.24,119.24,4033.0,119.44,119.49,119.24,119.24,4033.0
2022-10-17 11:45:00,119.27,119.44,119.27,119.38,4309.0,119.27,119.44,119.27,119.38,4309.0
2022-10-17 11:50:00,119.43,119.52,119.32,119.38,8726.0,119.43,119.52,119.32,119.38,8726.0
2022-10-17 11:55:00,119.38,119.38,119.09,119.13,7848.0,119.38,119.38,119.09,119.13,7848.0
2022-10-17 12:00:00,119.12,119.24,119.02,119.08,11647.0,119.12,119.24,119.02,119.08,11647.0
2022-10-17 12:05:00,119.07,119.24,119.06,119.14,4521.0,119.07,119.24,119.06,119.14,4521.0
2022-10-17 12:10:00,119.11,119.27,118.94,118.94,7836.0,119.11,119.27,118.94,118.94,7836.0
2022-10-17 12:15:00,118.94,118.95,118.58,118.61,3874.0,118.94,118.95,118.58,118.61,3874.0
2022-10-17 12:20:00,118.58,118.59,118.45,118.55,3366.0,118.58,118.59,118.45,118.55,3366.0
2022-10-17 12:25:00,118.51,118.88,118.51,118.88,3157.0,118.51,118.88,118.51,118.88,3157.0
2022-10-17 12:30:00,118.86,118.87,118.65,118.71,6517.0,118.86,118.87,118.65,118.71,6517.0
2022-10-17 12:35:00,118.76,118.86,118.55,118.57,4963.0,118.76,118.86,118.55,118.57,4963.0
2022-10-17 12:40:00,118.54,118.55,118.27,118.34,2627.0,118.54,118.55,118.27,118.34,2627.0
2022-10-17 12:45:00,118.38,118.49,118.31,118.37,6178.0,118.38,118.49,118.31,118.37,6178.0
2022-10-17 12:50:00,118.43,118.52,118.33,118.38,3336.0,118.43,118.52,118.33,118.38,3336.0
2022-10-17 12:55:00,118.33,118.33,118.06,118.2,4927.0,118.33,118.33,118.06,118.2,4927.0
2022-10-17 13:00:00,118.22,118.22,118.01,118.2,3819.0,118.22,118.22,118.01,118.2,3819.0
2022-10-17 13:05:00,118.23,118.4,118.23,118.39,2367.0,118.23,118.4,118.23,118.39,2367.0
2022-10-17 13:10:00,118.35,118.51,118.35,118.49,2406.0,118.35,118.51,118.35,118.49,2406.0
2022-10-17 13:15:00,118.52,118.56,118.34,118.39,5023.0,118.52,118.56,118.34,118.39,5023.0
2022-10-17 13:20:00,118.38,118.8,118.38,118.79,5333.0,118.38,118.8,118.38,118.79,5333.0
2022-10-17 13:25:00,118.83,118.84,118.65,118.66,5006.0,118.83,118.84,118.65,118.66,5006.0
2022-10-17 13:30:00,118.63,118.65,118.54,118.62,2200.0,118.63,118.65,118.54,118.62,2200.0
2022-10-17 13:35:00,118.64,118.72,118.54,118.69,5973.0,118.64,118.72,118.54,118.69,5973.0
2022-10-17 13:40:00,118.69,119.05,118.68,119.03,10764.0,118.69,119.05,118.68,119.03,10764.0
2022-10-17 13:45:00,118.99,119.3,118.99,119.25,9360.0,118.99,119.3,118.99,119.25,9360.0
2022-10-17 13:50:00,119.25,119.28,118.95,118.95,7046.0,119.25,119.28,118.95,118.95,7046.0
2022-10-17 13:55:00,118.95,118.95,118.72,118.81,4587.0,118.95,118.95,118.72,118.81,4587.0
2022-10-17 14:00:00,118.75,118.89,118.56,118.57,6004.0,118.75,118.89,118.56,118.57,6004.0
2022-10-17 14:05:00,118.58,118.62,118.43,118.51,4745.0,118.58,118.62,118.43,118.51,4745.0
2022-10-17 14:10:00,118.51,118.58,118.25,118.25,5211.0,118.51,118.58,118.25,118.25,5211.0
2022-10-17 14:15:00,118.28,118.51,118.25,118.49,3573.0,118.28,118.51,118.25,118.49,3573.0
2022-10-17 14:20:00,118.5,118.54,118.43,118.47,2418.0,118.5,118.54,118.43,118.47,2418.0
2022-10-17 14:25:00,118.43,118.46,118.37,118.42,4073.0,118.43,118.46,118.37,118.42,4073.0
2022-10-17 14:30:00,118.41,118.43,118.27,118.3,4709.0,118.41,118.43,118.27,118.3,4709.0
2022-10-17 14:35:00,118.28,118.47,118.28,118.44,3050.0,118.28,118.47,118.28,118.44,3050.0
2022-10-17 14:40:00,118.46,118.56,118.46,118.51,2775.0,118.46,118.56,118.46,118.51,2775.0
2022-10-17 14:45:00,118.5,118.52,118.39,118.46,4000.0,118.5,118.52,118.39,118.46,4000.0
2022-10-17 14:50:00,118.46,118.46,118.3,118.33,3032.0,118.46,118.46,118.3,118.33,3032.0
2022-10-17 14:55:00,118.33,118.48,118.32,118.36,8724.0,118.33,118.48,118.32,118.36,8724.0
2022-10-17 15:00:00,118.31,118.31,118.0,118.08,4677.0,118.31,118.31,118.0,118.08,4677.0
2022-10-17 15:05:00,118.13,118.16,117.84,117.97,5889.0,118.13,118.16,117.84,117.97,5889.0
2022-10-17 15:10:00,117.98,118.04,117.92,118.04,9788.0,117.98,118.04,117.92,118.04,9788.0
2022-10-17 15:15:00,118.07,118.12,117.87,118.01,7823.0,118.07,118.12,117.87,118.01,7823.0
2022-10-17 15:20:00,117.98,118.06,117.91,117.97,10271.0,117.98,118.06,117.91,117.97,10271.0
2022-10-17 15:25:00,117.98,118.03,117.77,117.83,6991.0,117.98,118.03,117.77,117.83,6991.0
2022-10-17 15:30:00,117.8,117.98,117.74,117.98,14307.0,117.8,117.98,117.74,117.98,14307.0
2022-10-17 15:35:00,117.98,118.09,117.93,118.06,9449.0,117.98,118.09,117.93,118.06,9449.0
2022-10-17 15:40:00,118.03,118.12,117.94,117.98,16081.0,118.03,118.12,117.94,117.98,16081.0
2022-10-17 15:45:00,117.98,118.03,117.77,117.84,22044.0,117.98,118.03,117.77,117.84,22044.0
2022-10-17 15:50:00,117.85,117.93,117.79,117.93,33672.0,117.85,117.93,117.79,117.93,33672.0
2022-10-17 15:55:00,117.9,117.93,117.7,117.91,63496.0,117.9,117.93,117.7,117.91,63496.0
2022-10-18 09:30:00,120.72,121.85,120.72,120.86,46378.0,120.72,121.85,120.72,120.86,46378.0
2022-10-18 09:35:00,120.88,121.55,120.51,120.71,29022.0,120.88,121.55,120.51,120.71,29022.0
2022-10-18 09:40:00,120.74,120.74,120.31,120.51,3500.0,120.74,120.74,120.31,120.51,3500.0
2022-10-18 09:45:00,120.39,120.99,120.13,120.98,12919.0,120.39,120.99,120.13,120.98,12919.0
2022-10-18 09:50:00,121.14,121.44,120.65,120.65,10753.0,121.14,121.44,120.65,120.65,10753.0
2022-10-18 09:55:00,120.74,121.48,120.69,121.36,23064.0,120.74,121.48,120.69,121.36,23064.0
2022-10-18 10:00:00,121.37,121.93,121.17,121.17,10628.0,121.37,121.93,121.17,121.17,10628.0
2022-10-18 10:05:00,121.2,121.51,121.04,121.41,8447.0,121.2,121.51,121.04,121.41,8447.0
2022-10-18 10:10:00,121.35,121.36,120.8,120.84,14263.0,121.35,121.36,120.8,120.84,14263.0
2022-10-18 10:15:00,120.8,121.36,120.69,121.36,6408.0,120.8,121.36,120.69,121.36,6408.0
2022-10-18 10:20:00,121.28,121.39,121.04,121.08,6798.0,121.28,121.39,121.04,121.08,6798.0
2022-10-18 10:25:00,121.16,121.32,120.6,120.84,5032.0,121.16,121.32,120.6,120.84,5032.0
2022-10-18 10:30:00,120.78,120.78,120.34,120.35,14710.0,120.78,120.78,120.34,120.35,14710.0
2022-10-18 10:35:00,120.42,120.74,120.35,120.37,7648.0,120.42,120.74,120.35,120.37,7648.0
2022-10-18 10:40:00,120.44,120.6,120.32,120.6,19542.0,120.44,120.6,120.32,120.6,19542.0
2022-10-18 10:45:00,120.53,120.89,120.4,120.88,3087.0,120.53,120.89,120.4,120.88,3087.0
2022-10-18 10:50:00,120.79,120.9,120.6,120.9,7555.0,120.79,120.9,120.6,120.9,7555.0
2022-10-18 10:55:00,120.82,120.83,120.48,120.48,8973.0,120.82,120.83,120.48,120.48,8973.0
2022-10-18 11:00:00,120.48,120.64,120.35,120.46,13068.0,120.48,120.64,120.35,120.46,13068.0
2022-10-18 11:05:00,120.48,120.54,120.1,120.11,8034.0,120.48,120.54,120.1,120.11,8034.0
2022-10-18 11:10:00,120.22,120.26,119.67,119.78,3404.0,120.22,120.26,119.67,119.78,3404.0
2022-10-18 11:15:00,119.84,120.1,119.84,119.87,9333.0,119.84,120.1,119.84,119.87,9333.0
2022-10-18 11:20:00,119.8,119.91,119.57,119.57,4313.0,119.8,119.91,119.57,119.57,4313.0
2022-10-18 11:25:00,119.59,119.74,119.54,119.61,3700.0,119.59,119.74,119.54,119.61,3700.0
2022-10-18 11:30:00,119.54,119.81,119.53,119.74,1800.0,119.54,119.81,119.53,119.74,1800.0
2022-10-18 11:35:00,119.76,119.76,119.46,119.61,2476.0,119.76,119.76,119.46,119.61,2476.0
2022-10-18 11:40:00,119.69,119.88,119.58,119.88,2753.0,119.69,119.88,119.58,119.88,2753.0
2022-10-18 11:45:00,119.89,120.16,119.8,120.16,4241.0,119.89,120.16,119.8,120.16,4241.0
2022-10-18 11:50:00,120.08,120.22,120.08,120.11,1919.0,120.08,120.22,120.08,120.11,1919.0
2022-10-18 11:55:00,120.1,120.34,119.94,120.34,2002.0,120.1,120.34,119.94,120.34,2002.0
2022-10-18 12:00:00,120.24,120.28,120.03,120.14,3116.0,120.24,120.28,120.03,120.14,3116.0
2022-10-18 12:05:00,120.13,120.51,120.02,120.51,2711.0,120.13,120.51,120.02,120.51,2711.0
2022-10-18 12:10:00,120.45,120.85,120.45,120.73,6023.0,120.45,120.85,120.45,120.73,6023.0
2022-10-18 12:15:00,120.79,120.94,120.76,120.92,1602.0,120.79,120.94,120.76,120.92,1602.0
2022-10-18 12:20:00,120.79,120.84,120.57,120.57,3353.0,120.79,120.84,120.57,120.57,3353.0
2022-10-18 12:25:00,120.51,120.6,120.48,120.55,1950.0,120.51,120.6,120.48,120.55,1950.0
2022-10-18 12:30:00,120.65,120.67,120.46,120.67,3049.0,120.65,120.67,120.46,120.67,3049.0
2022-10-18 12:35:00,120.74,121.0,120.72,120.89,2889.0,120.74,121.0,120.72,120.89,2889.0
2022-10-18 12:40:00,120.97,121.13,120.9,121.01,7959.0,120.97,121.13,120.9,121.01,7959.0
2022-10-18 12:45:00,121.07,121.13,120.96,121.13,2500.0,121.07,121.13,120.96,121.13,2500.0
2022-10-18 12:50:00,121.18,121.25,121.12,121.23,2872.0,121.18,121.25,121.12,121.23,2872.0
2022-10-18 12:55:00,121.12,121.15,120.63,120.63,1000.0,121.12,121.15,120.63,120.63,1000.0
2022-10-18 13:00:00,120.67,120.74,120.24,120.36,7315.0,120.67,120.74,120.24,120.36,7315.0
2022-10-18 13:05:00,120.28,120.67,120.28,120.45,8403.0,120.28,120.67,120.28,120.45,8403.0
2022-10-18 13:10:00,120.54,120.82,120.45,120.81,2693.0,120.54,120.82,120.45,120.81,2693.0
2022-10-18 13:15:00,120.75,120.84,120.71,120.81,2200.0,120.75,120.84,120.71,120.81,2200.0
2022-10-18 13:20:00,120.81,120.88,120.62,120.78,2697.0,120.81,120.88,120.62,120.78,2697.0
2022-10-18 13:25:00,120.77,120.97,120.77,120.89,1300.0,120.77,120.97,120.77,120.89,1300.0
2022-10-18 13:30:00,120.95,121.38,120.9,121.38,9845.0,120.95,121.38,120.9,121.38,9845.0
2022-10-18 13:35:00,121.25,121.32,121.15,121.16,2500.0,121.25,121.32,121.15,121.16,2500.0
2022-10-18 13:40:00,121.21,121.38,121.21,121.38,5558.0,121.21,121.38,121.21,121.38,5558.0
2022-10-18 13:45:00,121.43,121.5,121.31,121.46,26467.0,121.43,121.5,121.31,121.46,26467.0
2022-10-18 13:50:00,121.46,121.59,121.45,121.48,3500.0,121.46,121.59,121.45,121.48,3500.0
2022-10-18 13:55:00,121.52,121.69,121.49,121.69,2118.0,121.52,121.69,121.49,121.69,2118.0
2022-10-18 14:00:00,121.63,121.68,121.46,121.46,4867.0,121.63,121.68,121.46,121.46,4867.0
2022-10-18 14:05:00,121.5,121.55,121.45,121.48,5285.0,121.5,121.55,121.45,121.48,5285.0
2022-10-18 14:10:00,121.5,121.8,121.47,121.77,7658.0,121.5,121.8,121.47,121.77,7658.0
2022-10-18 14:15:00,121.79,121.82,121.42,121.49,9481.0,121.79,121.82,121.42,121.49,9481.0
2022-10-18 14:20:00,121.45,121.78,121.45,121.75,1820.0,121.45,121.78,121.45,121.75,1820.0
2022-10-18 14:25:00,121.66,121.93,121.62,121.87,3785.0,121.66,121.93,121.62,121.87,3785.0
2022-10-18 14:30:00,121.81,121.83,121.64,121.77,1832.0,121.81,121.83,121.64,121.77,1832.0
2022-10-18 14:35:00,121.86,121.86,121.09,121.15,4926.0,121.86,121.86,121.09,121.15,4926.0
2022-10-18 14:40:00,121.02,121.07,120.81,120.82,4000.0,121.02,121.07,120.81,120.82,4000.0
2022-10-18 14:45:00,120.75,120.85,120.35,120.63,8733.0,120.75,120.85,120.35,120.63,8733.0
2022-10-18 14:50:00,120.47,120.69,120.42,120.62,4326.0,120.47,120.69,120.42,120.62,4326.0
2022-10-18 14:55:00,120.57,120.89,120.56,120.83,5617.0,120.57,120.89,120.56,120.83,5617.0
2022-10-18 15:00:00,120.83,120.85,120.6,120.76,4614.0,120.83,120.85,120.6,120.76,4614.0
2022-10-18 15:05:00,120.71,120.97,120.71,120.9,5985.0,120.71,120.97,120.71,120.9,5985.0
2022-10-18 15:10:00,120.89,120.89,120.59,120.64,3121.0,120.89,120.89,120.59,120.64,3121.0
2022-10-18 15:15:00,120.68,120.76,120.59,120.67,2300.0,120.68,120.76,120.59,120.67,2300.0
2022-10-18 15:20:00,120.66,120.66,120.49,120.64,3215.0,120.66,120.66,120.49,120.64,3215.0
2022-10-18 15:25:00,120.57,120.86,120.57,120.86,4109.0,120.57,120.86,120.57,120.86,4109.0
2022-10-18 15:30:00,120.79,121.14,120.79,120.94,12877.0,120.79,121.14,120.79,120.94,12877.0
2022-10-18 15:35:00,120.94,121.03,120.79,120.96,16898.0,120.94,121.03,120.79,120.96,16898.0
2022-10-18 15:40:00,120.95,121.27,120.92,121.22,10061.0,120.95,121.27,120.92,121.22,10061.0
2022-10-18 15:45:00,121.21,121.23,121.0,121.1,7241.0,121.21,121.23,121.0,121.1,7241.0
2022-10-18 15:50:00,121.15,121.36,120.92,121.06,18508.0,121.15,121.36,120.92,121.06,18508.0
2022-10-18 15:55:00,121.06,121.36,120.94,121.29,45977.0,121.06,121.36,120.94,121.29,45977.0
2022-10-19 09:30:00,119.93,120.94,119.61,120.65,17034.0,119.93,120.94,119.61,120.65,17034.0
2022-10-19 09:35:00,120.75,120.76,120.11,120.16,9301.0,120.75,120.76,120.11,120.16,9301.0
2022-10-19 09:40:00,120.16,120.5,119.33,120.11,11756.0,120.16,120.5,119.33,120.11,11756.0
2022-10-19 09:45:00,120.02,120.44,119.97,120.01,22564.0,120.02,120.44,119.97,120.01,22564.0
2022-10-19 09:50:00,120.08,120.35,119.94,120.18,6974.0,120.08,120.35,119.94,120.18,6974.0
2022-10-19 09:55:00,120.25,120.48,119.81,119.97,6289.0,120.25,120.48,119.81,119.97,6289.0
2022-10-19 10:00:00,120.01,120.51,119.95,120.39,5629.0,120.01,120.51,119.95,120.39,5629.0
2022-10-19 10:05:00,120.3,120.99,120.3,120.57,9926.0,120.3,120.99,120.3,120.57,9926.0
2022-10-19 10:10:00,120.72,120.9,120.27,120.74,7091.0,120.72,120.9,120.27,120.74,7091.0
2022-10-19 10:15:00,120.82,121.29,120.82,121.0,6838.0,120.82,121.29,120.82,121.0,6838.0
2022-10-19 10:20:00,121.0,121.51,120.94,121.39,7118.0,121.0,121.51,120.94,121.39,7118.0
2022-10-19 10:25:00,121.33,121.67,121.22,121.55,5760.0,121.33,121.67,121.22,121.55,5760.0
2022-10-19 10:30:00,121.57,121.63,121.31,121.43,7649.0,121.57,121.63,121.31,121.43,7649.0
2022-10-19 10:35:00,121.43,121.49,121.29,121.49,6602.0,121.43,121.49,121.29,121.49,6602.0
2022-10-19 10:40:00,121.51,121.51,121.08,121.17,5676.0,121.51,121.51,121.08,121.17,5676.0
2022-10-19 10:45:00,121.19,121.24,121.07,121.14,5128.0,121.19,121.24,121.07,121.14,5128.0
2022-10-19 10:50:00,121.15,121.22,120.74,120.82,9281.0,121.15,121.22,120.74,120.82,9281.0
2022-10-19 10:55:00,120.82,120.82,120.47,120.61,3245.0,120.82,120.82,120.47,120.61,3245.0
2022-10-19 11:00:00,120.53,120.76,120.32,120.37,6210.0,120.53,120.76,120.32,120.37,6210.0
2022-10-19 11:05:00,120.44,121.01,120.37,120.85,12105.0,120.44,121.01,120.37,120.85,12105.0
2022-10-19 11:10:00,120.91,120.98,120.76,120.76,4047.0,120.91,120.98,120.76,120.76,4047.0
2022-10-19 11:15:00,120.78,120.85,120.69,120.76,3929.0,120.78,120.85,120.69,120.76,3929.0
2022-10-19 11:20:00,120.71,120.76,120.47,120.47,2601.0,120.71,120.76,120.47,120.47,2601.0
2022-10-19 11:25:00,120.41,120.5,120.14,120.5,3826.0,120.41,120.5,120.14,120.5,3826.0
2022-10-19 11:30:00,120.52,120.69,120.29,120.69,5797.0,120.52,120.69,120.29,120.69,5797.0
2022-10-19 11:35:00,120.6,120.86,120.42,120.86,2600.0,120.6,120.86,120.42,120.86,2600.0
2022-10-19 11:40:00,120.93,121.21,120.93,121.04,3573.0,120.93,121.21,120.93,121.04,3573.0
2022-10-19 11:45:00,121.15,121.23,121.04,121.04,2012.0,121.15,121.23,121.04,121.04,2012.0
2022-10-19 11:50:00,121.21,121.31,121.14,121.29,2643.0,121.21,121.31,121.14,121.29,2643.0
2022-10-19 11:55:00,121.37,121.45,121.25,121.32,4100.0,121.37,121.45,121.25,121.32,4100.0
2022-10-19 12:00:00,121.21,121.21,120.96,120.96,3000.0,121.21,121.21,120.96,120.96,3000.0
2022-10-19 12:05:00,120.95,121.01,120.69,120.97,5028.0,120.95,121.01,120.69,120.97,5028.0
2022-10-19 12:10:00,120.84,120.84,120.6,120.6,3312.0,120.84,120.84,120.6,120.6,3312.0
2022-10-19 12:15:00,120.59,120.8,120.57,120.8,5761.0,120.59,120.8,120.57,120.8,5761.0
2022-10-19 12:20:00,120.84,120.84,120.59,120.67,2900.0,120.84,120.84,120.59,120.67,2900.0
2022-10-19 12:25:00,120.64,120.64,120.39,120.4,3620.0,120.64,120.64,120.39,120.4,3620.0
2022-10-19 12:30:00,120.4,120.82,120.4,120.73,2900.0,120.4,120.82,120.4,120.73,2900.0
2022-10-19 12:35:00,120.79,120.81,120.69,120.81,2614.0,120.79,120.81,120.69,120.81,2614.0
2022-10-19 12:40:00,120.7,120.7,120.47,120.51,2698.0,120.7,120.7,120.47,120.51,2698.0
2022-10-19 12:45:00,120.44,120.47,120.27,120.27,2375.0,120.44,120.47,120.27,120.27,2375.0
2022-10-19 12:50:00,120.41,120.52,120.39,120.47,3112.0,120.41,120.52,120.39,120.47,3112.0
2022-10-19 12:55:00,120.35,120.44,120.31,120.39,2918.0,120.35,120.44,120.31,120.39,2918.0
2022-10-19 13:00:00,120.34,120.56,120.13,120.2,7199.0,120.34,120.56,120.13,120.2,7199.0
2022-10-19 13:05:00,120.18,120.51,120.16,120.36,3235.0,120.18,120.51,120.16,120.36,3235.0
2022-10-19 13:10:00,120.37,120.53,120.36,120.5,5851.0,120.37,120.53,120.36,120.5,5851.0
2022-10-19 13:15:00,120.47,120.59,120.46,120.47,2288.0,120.47,120.59,120.46,120.47,2288.0
2022-10-19 13:20:00,120.55,120.55,120.36,120.5,4506.0,120.55,120.55,120.36,120.5,4506.0
2022-10-19 13:25:00,120.56,120.56,120.19,120.25,7600.0,120.56,120.56,120.19,120.25,7600.0
2022-10-19 13:30:00,120.27,120.34,120.22,120.26,3200.0,120.27,120.34,120.22,120.26,3200.0
2022-10-19 13:35:00,120.31,120.53,120.31,120.38,31973.0,120.31,120.53,120.31,120.38,31973.0
2022-10-19 13:40:00,120.4,120.56,120.31,120.49,35632.0,120.4,120.56,120.31,120.49,35632.0
2022-10-19 13:45:00,120.52,120.61,120.51,120.55,4722.0,120.52,120.61,120.51,120.55,4722.0
2022-10-19 13:50:00,120.46,120.69,120.42,120.62,3650.0,120.46,120.69,120.42,120.62,3650.0
2022-10-19 13:55:00,120.64,120.67,120.5,120.56,4100.0,120.64,120.67,120.5,120.56,4100.0
2022-10-19 14:00:00,120.56,120.71,120.45,120.63,3815.0,120.56,120.71,120.45,120.63,3815.0
2022-10-19 14:05:00,120.62,120.75,120.55,120.73,27575.0,120.62,120.75,120.55,120.73,27575.0
2022-10-19 14:10:00,120.75,120.91,120.75,120.81,2900.0,120.75,120.91,120.75,120.81,2900.0
2022-10-19 14:15:00,120.84,120.93,120.71,120.71,18624.0,120.84,120.93,120.71,120.71,18624.0
2022-10-19 14:20:00,120.71,120.82,120.61,120.82,14172.0,120.71,120.82,120.61,120.82,14172.0
2022-10-19 14:25:00,120.84,120.97,120.84,120.9,2399.0,120.84,120.97,120.84,120.9,2399.0
2022-10-19 14:30:00,120.89,120.92,120.83,120.9,2812.0,120.89,120.92,120.83,120.9,2812.0
2022-10-19 14:35:00,120.94,120.94,120.74,120.74,2482.0,120.94,120.94,120.74,120.74,2482.0
2022-10-19 14:40:00,120.7,120.77,120.65,120.73,4174.0,120.7,120.77,120.65,120.73,4174.0
2022-10-19 14:45:00,120.73,121.0,120.72,120.86,4694.0,120.73,121.0,120.72,120.86,4694.0
2022-10-19 14:50:00,120.89,120.99,120.83,120.91,4198.0,120.89,120.99,120.83,120.91,4198.0
2022-10-19 14:55:00,120.88,120.88,120.76,120.81,3700.0,120.88,120.88,120.76,120.81,3700.0
2022-10-19 15:00:00,120.85,121.23,120.83,121.04,10772.0,120.85,121.23,120.83,121.04,10772.0
2022-10-19 15:05:00,121.07,121.49,121.07,121.45,9098.0,121.07,121.49,121.07,121.45,9098.0
2022-10-19 15:10:00,121.5,121.64,121.5,121.62,16477.0,121.5,121.64,121.5,121.62,16477.0
2022-10-19 15:15:00,121.62,121.96,121.62,121.95,11039.0,121.62,121.96,121.62,121.95,11039.0
2022-10-19 15:20:00,122.0,122.14,121.95,121.97,13708.0,122.0,122.14,121.95,121.97,13708.0
2022-10-19 15:25:00,122.0,122.06,121.71,121.79,15553.0,122.0,122.06,121.71,121.79,15553.0
2022-10-19 15:30:00,121.84,122.02,121.74,122.02,19027.0,121.84,122.02,121.74,122.02,19027.0
2022-10-19 15:35:00,122.04,122.16,121.94,121.95,21192.0,122.04,122.16,121.94,121.95,21192.0
2022-10-19 15:40:00,121.91,122.03,121.84,121.98,20379.0,121.91,122.03,121.84,121.98,20379.0
2022-10-19 15:45:00,121.94,122.17,121.85,121.85,24340.0,121.94,122.17,121.85,121.85,24340.0
2022-10-19 15:50:00,121.84,122.29,121.84,122.27,39931.0,121.84,122.29,121.84,122.27,39931.0
2022-10-19 15:55:00,122.23,122.63,122.2,122.56,97762.0,122.23,122.63,122.2,122.56,97762.0
2022-10-20 09:30:00,122.81,123.57,122.55,123.38,23002.0,122.81,123.57,122.55,123.38,23002.0
2022-10-20 09:35:00,123.55,123.93,123.24,123.55,8920.0,123.55,123.93,123.24,123.55,8920.0
2022-10-20 09:40:00,123.48,124.73,123.48,124.73,13421.0,123.48,124.73,123.48,124.73,13421.0
2022-10-20 09:45:00,124.73,125.31,124.73,125.03,9409.0,124.73,125.31,124.73,125.03,9409.0
2022-10-20 09:50:00,124.87,125.09,124.76,124.77,5008.0,124.87,125.09,124.76,124.77,5008.0
2022-10-20 09:55:00,124.68,124.81,124.47,124.52,4000.0,124.68,124.81,124.47,124.52,4000.0
2022-10-20 10:00:00,124.61,125.0,124.53,125.0,6004.0,124.61,125.0,124.53,125.0,6004.0
2022-10-20 10:05:00,125.0,125.44,124.86,125.2,19810.0,125.0,125.44,124.86,125.2,19810.0
2022-10-20 10:10:00,125.15,125.5,125.1,125.31,13650.0,125.15,125.5,125.1,125.31,13650.0
2022-10-20 10:15:00,125.52,126.38,125.51,126.38,9108.0,125.52,126.38,125.51,126.38,9108.0
2022-10-20 10:20:00,126.39,126.44,126.2,126.29,8493.0,126.39,126.44,126.2,126.29,8493.0
2022-10-20 10:25:00,126.25,126.41,126.04,126.41,6125.0,126.25,126.41,126.04,126.41,6125.0
2022-10-20 10:30:00,126.35,126.44,125.92,126.18,9326.0,126.35,126.44,125.92,126.18,9326.0
2022-10-20 10:35:00,126.23,126.48,125.96,126.4,7720.0,126.23,126.48,125.96,126.4,7720.0
2022-10-20 10:40:00,126.46,126.49,126.17,126.49,6183.0,126.46,126.49,126.17,126.49,6183.0
2022-10-20 10:45:00,126.62,126.73,126.55,126.6,6931.0,126.62,126.73,126.55,126.6,6931.0
2022-10-20 10:50:00,126.65,126.68,126.5,126.5,6306.0,126.65,126.68,126.5,126.5,6306.0
2022-10-20 10:55:00,126.59,127.03,126.57,126.92,11954.0,126.59,127.03,126.57,126.92,11954.0
2022-10-20 11:00:00,126.91,127.08,126.47,126.47,12730.0,126.91,127.08,126.47,126.47,12730.0
2022-10-20 11:05:00,126.47,126.66,125.88,126.0,15887.0,126.47,126.66,125.88,126.0,15887.0
2022-10-20 11:10:00,125.92,126.47,125.92,126.22,15159.0,125.92,126.47,125.92,126.22,15159.0
2022-10-20 11:15:00,126.15,126.34,125.88,126.2,8414.0,126.15,126.34,125.88,126.2,8414.0
2022-10-20 11:20:00,126.2,126.37,126.04,126.27,5541.0,126.2,126.37,126.04,126.27,5541.0
2022-10-20 11:25:00,126.37,126.37,125.93,126.0,20926.0,126.37,126.37,125.93,126.0,20926.0
2022-10-20 11:30:00,126.0,126.3,126.0,126.15,18237.0,126.0,126.3,126.0,126.15,18237.0
2022-10-20 11:35:00,126.13,126.8,126.13,126.77,12684.0,126.13,126.8,126.13,126.77,12684.0
2022-10-20 11:40:00,126.7,127.0,126.69,126.8,9538.0,126.7,127.0,126.69,126.8,9538.0
2022-10-20 11:45:00,126.8,126.89,126.69,126.88,5884.0,126.8,126.89,126.69,126.88,5884.0
2022-10-20 11:50:00,126.86,126.96,126.66,126.75,10142.0,126.86,126.96,126.66,126.75,10142.0
2022-10-20 11:55:00,126.7,126.77,126.34,126.43,13558.0,126.7,126.77,126.34,126.43,13558.0
2022-10-20 12:00:00,126.4,126.4,125.57,126.12,14880.0,126.4,126.4,125.57,126.12,14880.0
2022-10-20 12:05:00,126.11,126.14,125.59,125.72,3572.0,126.11,126.14,125.59,125.72,3572.0
2022-10-20 12:10:00,125.72,126.01,125.42,125.46,14677.0,125.72,126.01,125.42,125.46,14677.0
2022-10-20 12:15:00,125.46,126.1,125.45,125.86,22403.0,125.46,126.1,125.45,125.86,22403.0
2022-10-20 12:20:00,125.8,125.8,125.31,125.39,7733.0,125.8,125.8,125.31,125.39,7733.0
2022-10-20 12:25:00,125.36,125.55,125.19,125.55,8661.0,125.36,125.55,125.19,125.55,8661.0
2022-10-20 12:30:00,125.42,125.74,125.4,125.51,7421.0,125.42,125.74,125.4,125.51,7421.0
2022-10-20 12:35:00,125.64,125.78,125.52,125.56,7936.0,125.64,125.78,125.52,125.56,7936.0
2022-10-20 12:40:00,125.56,125.7,125.4,125.55,11000.0,125.56,125.7,125.4,125.55,11000.0
2022-10-20 12:45:00,125.48,125.8,125.19,125.63,13435.0,125.48,125.8,125.19,125.63,13435.0
2022-10-20 12:50:00,125.7,125.78,125.59,125.62,3100.0,125.7,125.78,125.59,125.62,3100.0
2022-10-20 12:55:00,125.75,126.0,125.65,125.8,8578.0,125.75,126.0,125.65,125.8,8578.0
2022-10-20 13:00:00,125.81,126.14,125.76,126.05,4714.0,125.81,126.14,125.76,126.05,4714.0
2022-10-20 13:05:00,126.0,126.03,125.44,125.49,4916.0,126.0,126.03,125.44,125.49,4916.0
2022-10-20 13:10:00,125.44,125.65,125.44,125.59,5700.0,125.44,125.65,125.44,125.59,5700.0
2022-10-20 13:15:00,125.55,125.63,125.25,125.25,7103.0,125.55,125.63,125.25,125.25,7103.0
2022-10-20 13:20:00,125.25,125.58,125.19,125.23,7935.0,125.25,125.58,125.19,125.23,7935.0
2022-10-20 13:25:00,125.19,125.24,125.03,125.09,8115.0,125.19,125.24,125.03,125.09,8115.0
2022-10-20 13:30:00,125.05,125.05,124.63,124.98,16651.0,125.05,125.05,124.63,124.98,16651.0
2022-10-20 13:35:00,124.88,125.0,124.62,124.62,8588.0,124.88,125.0,124.62,124.62,8588.0
2022-10-20 13:40:00,124.68,124.75,124.41,124.67,10150.0,124.68,124.75,124.41,124.67,10150.0
2022-10-20 13:45:00,124.55,124.7,124.5,124.59,3252.0,124.55,124.7,124.5,124.59,3252.0
2022-10-20 13:50:00,124.48,124.74,124.42,124.67,6643.0,124.48,124.74,124.42,124.67,6643.0
2022-10-20 13:55:00,124.59,124.79,124.5,124.64,8768.0,124.59,124.79,124.5,124.64,8768.0
2022-10-20 14:00:00,124.59,124.63,124.28,124.33,10602.0,124.59,124.63,124.28,124.33,10602.0
2022-10-20 14:05:00,124.31,124.32,123.95,124.04,4246.0,124.31,124.32,123.95,124.04,4246.0
2022-10-20 14:10:00,124.05,124.07,123.57,123.57,4239.0,124.05,124.07,123.57,123.57,4239.0
2022-10-20 14:15:00,123.57,123.72,123.5,123.59,18117.0,123.57,123.72,123.5,123.59,18117.0
2022-10-20 14:20:00,123.59,123.63,123.31,123.33,8969.0,123.59,123.63,123.31,123.33,8969.0
2022-10-20 14:25:00,123.41,123.42,123.3,123.3,3864.0,123.41,123.42,123.3,123.3,3864.0
2022-10-20 14:30:00,123.29,123.51,123.25,123.5,5900.0,123.29,123.51,123.25,123.5,5900.0
2022-10-20 14:35:00,123.48,123.5,123.29,123.29,2782.0,123.48,123.5,123.29,123.29,2782.0
2022-10-20 14:40:00,123.32,123.32,122.89,122.9,8031.0,123.32,123.32,122.89,122.9,8031.0
2022-10-20 14:45:00,122.9,123.16,122.88,123.09,7623.0,122.9,123.16,122.88,123.09,7623.0
2022-10-20 14:50:00,123.06,123.26,123.02,123.26,2500.0,123.06,123.26,123.02,123.26,2500.0
2022-10-20 14:55:00,123.3,123.69,123.3,123.56,9702.0,123.3,123.69,123.3,123.56,9702.0
2022-10-20 15:00:00,123.55,123.75,123.5,123.5,6358.0,123.55,123.75,123.5,123.5,6358.0
2022-10-20 15:05:00,123.59,123.86,123.5,123.86,12035.0,123.59,123.86,123.5,123.86,12035.0
2022-10-20 15:10:00,123.8,123.93,123.68,123.89,5360.0,123.8,123.93,123.68,123.89,5360.0
2022-10-20 15:15:00,123.89,123.98,123.76,123.84,6484.0,123.89,123.98,123.76,123.84,6484.0
2022-10-20 15:20:00,123.85,123.85,123.63,123.72,4460.0,123.85,123.85,123.63,123.72,4460.0
2022-10-20 15:25:00,123.76,123.86,123.6,123.61,6383.0,123.76,123.86,123.6,123.61,6383.0
2022-10-20 15:30:00,123.62,123.76,123.48,123.75,9814.0,123.62,123.76,123.48,123.75,9814.0
2022-10-20 15:35:00,123.78,123.98,123.73,123.79,8544.0,123.78,123.98,123.73,123.79,8544.0
2022-10-20 15:40:00,123.75,124.21,123.72,124.19,15399.0,123.75,124.21,123.72,124.19,15399.0
2022-10-20 15:45:00,124.2,124.44,124.05,124.21,27307.0,124.2,124.44,124.05,124.21,27307.0
2022-10-20 15:50:00,124.16,124.47,124.16,124.28,31338.0,124.16,124.47,124.16,124.28,31338.0
2022-10-20 15:55:00,124.22,124.27,123.85,123.91,42624.0,124.22,124.27,123.85,123.91,42624.0
2022-10-21 09:30:00,122.86,123.38,122.2,122.39,67102.0,122.86,123.38,122.2,122.39,67102.0
2022-10-21 09:35:00,122.32,122.64,122.0,122.02,11121.0,122.32,122.64,122.0,122.02,11121.0
2022-10-21 09:40:00,122.02,122.3,121.74,122.14,14038.0,122.02,122.3,121.74,122.14,14038.0
2022-10-21 09:45:00,122.12,122.84,121.9,122.41,4612.0,122.12,122.84,121.9,122.41,4612.0
2022-10-21 09:50:00,122.43,122.8,122.12,122.8,6349.0,122.43,122.8,122.12,122.8,6349.0
2022-10-21 09:55:00,122.79,123.09,122.7,123.01,10008.0,122.79,123.09,122.7,123.01,10008.0
2022-10-21 10:00:00,123.07,123.3,123.02,123.16,4483.0,123.07,123.3,123.02,123.16,4483.0
2022-10-21 10:05:00,123.01,123.4,122.86,123.23,5055.0,123.01,123.4,122.86,123.23,5055.0
2022-10-21 10:10:00,123.24,123.3,122.9,123.3,14420.0,123.24,123.3,122.9,123.3,14420.0
2022-10-21 10:15:00,123.4,123.62,123.29,123.62,9778.0,123.4,123.62,123.29,123.62,9778.0
2022-10-21 10:20:00,123.69,123.81,123.21,123.32,3517.0,123.69,123.81,123.21,123.32,3517.0
2022-10-21 10:25:00,123.21,123.59,123.15,123.47,3271.0,123.21,123.59,123.15,123.47,3271.0
2022-10-21 10:30:00,123.59,123.78,123.17,123.18,4614.0,123.59,123.78,123.17,123.18,4614.0
2022-10-21 10:35:00,123.12,123.17,122.5,122.64,9023.0,123.12,123.17,122.5,122.64,9023.0
2022-10-21 10:40:00,122.6,122.79,122.22,122.31,5955.0,122.6,122.79,122.22,122.31,5955.0
2022-10-21 10:45:00,122.3,122.99,122.3,122.99,6976.0,122.3,122.99,122.3,122.99,6976.0
2022-10-21 10:50:00,123.09,123.32,122.81,123.32,7294.0,123.09,123.32,122.81,123.32,7294.0
2022-10-21 10:55:00,123.23,123.38,122.75,122.9,7247.0,123.23,123.38,122.75,122.9,7247.0
2022-10-21 11:00:00,123.0,123.0,122.54,122.55,4100.0,123.0,123.0,122.54,122.55,4100.0
2022-10-21 11:05:00,122.57,122.66,122.41,122.66,4302.0,122.57,122.66,122.41,122.66,4302.0
2022-10-21 11:10:00,122.74,123.2,122.74,122.92,2306.0,122.74,123.2,122.74,122.92,2306.0
2022-10-21 11:15:00,123.0,123.37,123.0,123.19,2332.0,123.0,123.37,123.0,123.19,2332.0
2022-10-21 11:20:00,123.14,123.59,123.09,123.46,1716.0,123.14,123.59,123.09,123.46,1716.0
2022-10-21 11:25:00,123.49,123.85,123.49,123.58,4905.0,123.49,123.85,123.49,123.58,4905.0
2022-10-21 11:30:00,123.7,124.17,123.7,124.12,2693.0,123.7,124.17,123.7,124.12,2693.0
2022-10-21 11:35:00,124.07,124.12,123.7,123.7,5998.0,124.07,124.12,123.7,123.7,5998.0
2022-10-21 11:40:00,123.63,124.19,123.63,124.17,2737.0,123.63,124.19,123.63,124.17,2737.0
2022-10-21 11:45:00,124.09,124.22,123.97,124.14,2305.0,124.09,124.22,123.97,124.14,2305.0
2022-10-21 11:50:00,124.14,124.25,123.78,124.13,6379.0,124.14,124.25,123.78,124.13,6379.0
2022-10-21 11:55:00,124.2,124.39,124.05,124.33,5682.0,124.2,124.39,124.05,124.33,5682.0
2022-10-21 12:00:00,124.44,124.83,124.44,124.77,3273.0,124.44,124.83,124.44,124.77,3273.0
2022-10-21 12:05:00,124.7,124.92,124.54,124.63,4239.0,124.7,124.92,124.54,124.63,4239.0
2022-10-21 12:10:00,124.57,124.62,124.32,124.62,6351.0,124.57,124.62,124.32,124.62,6351.0
2022-10-21 12:15:00,124.61,124.79,124.48,124.54,8414.0,124.61,124.79,124.48,124.54,8414.0
2022-10-21 12:20:00,124.66,124.97,124.52,124.97,3957.0,124.66,124.97,124.52,124.97,3957.0
2022-10-21 12:25:00,124.86,124.91,124.46,124.59,4495.0,124.86,124.91,124.46,124.59,4495.0
2022-10-21 12:30:00,124.58,124.79,124.55,124.68,2481.0,124.58,124.79,124.55,124.68,2481.0
2022-10-21 12:35:00,124.74,124.74,124.47,124.62,5600.0,124.74,124.74,124.47,124.62,5600.0
2022-10-21 12:40:00,124.68,124.92,124.68,124.8,2028.0,124.68,124.92,124.68,124.8,2028.0
2022-10-21 12:45:00,124.94,125.27,124.91,125.2,6620.0,124.94,125.27,124.91,125.2,6620.0
2022-10-21 12:50:00,125.29,125.38,125.23,125.29,2459.0,125.29,125.38,125.23,125.29,2459.0
2022-10-21 12:55:00,125.29,125.36,125.1,125.17,5416.0,125.29,125.36,125.1,125.17,5416.0
2022-10-21 13:00:00,125.14,125.34,125.14,125.32,4075.0,125.14,125.34,125.14,125.32,4075.0
2022-10-21 13:05:00,125.26,125.54,125.25,125.34,6223.0,125.26,125.54,125.25,125.34,6223.0
2022-10-21 13:10:00,125.34,125.36,125.25,125.25,1638.0,125.34,125.36,125.25,125.25,1638.0
2022-10-21 13:15:00,125.32,125.34,125.17,125.33,5000.0,125.32,125.34,125.17,125.33,5000.0
2022-10-21 13:20:00,125.32,125.32,125.07,125.2,4900.0,125.32,125.32,125.07,125.2,4900.0
2022-10-21 13:25:00,125.28,125.32,125.15,125.16,2997.0,125.28,125.32,125.15,125.16,2997.0
2022-10-21 13:30:00,125.16,125.39,124.94,125.09,8524.0,125.16,125.39,124.94,125.09,8524.0
2022-10-21 13:35:00,125.0,125.03,124.94,124.96,600.0,125.0,125.03,124.94,124.96,600.0
2022-10-21 13:40:00,125.09,125.38,125.09,125.19,2350.0,125.09,125.38,125.09,125.19,2350.0
2022-10-21 13:45:00,125.32,125.32,125.21,125.3,1530.0,125.32,125.32,125.21,125.3,1530.0
2022-10-21 13:50:00,125.34,125.38,125.25,125.25,1693.0,125.34,125.38,125.25,125.25,1693.0
2022-10-21 13:55:00,125.28,125.36,125.25,125.35,1723.0,125.28,125.36,125.25,125.35,1723.0
2022-10-21 14:00:00,125.28,125.55,125.28,125.48,1913.0,125.28,125.55,125.28,125.48,1913.0
2022-10-21 14:05:00,125.59,125.77,125.53,125.66,8872.0,125.59,125.77,125.53,125.66,8872.0
2022-10-21 14:10:00,125.73,125.73,125.37,125.37,2500.0,125.73,125.73,125.37,125.37,2500.0
2022-10-21 14:15:00,125.39,125.46,125.19,125.27,5455.0,125.39,125.46,125.19,125.27,5455.0
2022-10-21 14:20:00,125.19,125.25,125.02,125.02,3000.0,125.19,125.25,125.02,125.02,3000.0
2022-10-21 14:25:00,124.98,125.16,124.95,125.16,3270.0,124.98,125.16,124.95,125.16,3270.0
2022-10-21 14:30:00,125.18,125.36,125.17,125.28,2300.0,125.18,125.36,125.17,125.28,2300.0
2022-10-21 14:35:00,125.21,125.32,125.14,125.25,2921.0,125.21,125.32,125.14,125.25,2921.0
2022-10-21 14:40:00,125.21,125.29,125.07,125.07,3680.0,125.21,125.29,125.07,125.07,3680.0
2022-10-21 14:45:00,125.12,125.17,124.97,125.06,8179.0,125.12,125.17,124.97,125.06,8179.0
2022-10-21 14:50:00,125.05,125.05,124.82,124.82,2410.0,125.05,125.05,124.82,124.82,2410.0
2022-10-21 14:55:00,124.76,124.98,124.76,124.98,2127.0,124.76,124.98,124.76,124.98,2127.0
2022-10-21 15:00:00,125.03,125.14,124.84,125.14,5510.0,125.03,125.14,124.84,125.14,5510.0
2022-10-21 15:05:00,125.13,125.15,125.03,125.12,4729.0,125.13,125.15,125.03,125.12,4729.0
2022-10-21 15:10:00,125.15,125.3,125.07,125.26,4324.0,125.15,125.3,125.07,125.26,4324.0
2022-10-21 15:15:00,125.24,125.42,125.11,125.42,12333.0,125.24,125.42,125.11,125.42,12333.0
2022-10-21 15:20:00,125.39,125.39,125.19,125.27,5831.0,125.39,125.39,125.19,125.27,5831.0
2022-10-21 15:25:00,125.37,125.52,125.36,125.5,3447.0,125.37,125.52,125.36,125.5,3447.0
2022-10-21 15:30:00,125.5,125.55,125.32,125.32,9090.0,125.5,125.55,125.32,125.32,9090.0
2022-10-21 15:35:00,125.34,125.43,125.15,125.39,11764.0,125.34,125.43,125.15,125.39,11764.0
2022-10-21 15:40:00,125.36,125.49,125.35,125.48,5395.0,125.36,125.49,125.35,125.48,5395.0
2022-10-21 15:45:00,125.45,125.73,125.45,125.73,9983.0,125.45,125.73,125.45,125.73,9983.0
2022-10-21 15:50:00,125.8,125.81,125.56,125.63,16265.0,125.8,125.81,125.56,125.63,16265.0
2022-10-21 15:55:00,125.64,125.7,125.47,125.53,59482.0,125.64,125.7,125.47,125.53,59482.0
2022-10-24 09:30:00,125.76,125.81,123.55,123.55,20128.0,125.76,125.81,123.55,123.55,20128.0
2022-10-24 09:35:00,123.51,123.74,123.01,123.57,18744.0,123.51,123.74,123.01,123.57,18744.0
2022-10-24 09:40:00,123.5,123.5,122.7,123.14,16394.0,123.5,123.5,122.7,123.14,16394.0
2022-10-24 09:45:00,123.14,123.96,122.63,122.64,9301.0,123.14,123.96,122.63,122.64,9301.0
2022-10-24 09:50:00,122.61,123.39,122.57,123.29,25854.0,122.61,123.39,122.57,123.29,25854.0
2022-10-24 09:55:00,123.41,123.43,122.8,123.07,9141.0,123.41,123.43,122.8,123.07,9141.0
2022-10-24 10:00:00,123.06,123.18,122.0,122.14,4583.0,123.06,123.18,122.0,122.14,4583.0
2022-10-24 10:05:00,121.96,121.96,121.04,121.05,7180.0,121.96,121.96,121.04,121.05,7180.0
2022-10-24 10:10:00,121.07,121.63,121.06,121.63,8226.0,121.07,121.63,121.06,121.63,8226.0
2022-10-24 10:15:00,121.63,121.63,120.64,120.93,14971.0,121.63,121.63,120.64,120.93,14971.0
2022-10-24 10:20:00,120.93,121.19,120.68,120.9,6461.0,120.93,121.19,120.68,120.9,6461.0
2022-10-24 10:25:00,120.99,121.29,120.86,121.01,18375.0,120.99,121.29,120.86,121.01,18375.0
2022-10-24 10:30:00,120.98,121.62,120.87,121.3,3898.0,120.98,121.62,120.87,121.3,3898.0
2022-10-24 10:35:00,121.4,121.71,121.18,121.41,7947.0,121.4,121.71,121.18,121.41,7947.0
2022-10-24 10:40:00,121.41,121.51,121.16,121.51,3064.0,121.41,121.51,121.16,121.51,3064.0
2022-10-24 10:45:00,121.49,121.65,121.17,121.18,4502.0,121.49,121.65,121.17,121.18,4502.0
2022-10-24 10:50:00,121.23,121.82,121.15,121.82,19090.0,121.23,121.82,121.15,121.82,19090.0
2022-10-24 10:55:00,121.8,122.5,121.77,122.42,6300.0,121.8,122.5,121.77,122.42,6300.0
2022-10-24 11:00:00,122.36,122.63,122.07,122.2,8276.0,122.36,122.63,122.07,122.2,8276.0
2022-10-24 11:05:00,122.21,122.62,122.17,122.38,11818.0,122.21,122.62,122.17,122.38,11818.0
2022-10-24 11:10:00,122.37,122.71,122.22,122.71,4611.0,122.37,122.71,122.22,122.71,4611.0
2022-10-24 11:15:00,122.63,122.9,122.33,122.61,6757.0,122.63,122.9,122.33,122.61,6757.0
2022-10-24 11:20:00,122.66,123.19,122.66,123.16,6309.0,122.66,123.19,122.66,123.16,6309.0
2022-10-24 11:25:00,123.15,123.25,123.04,123.11,7326.0,123.15,123.25,123.04,123.11,7326.0
2022-10-24 11:30:00,123.1,123.41,123.06,123.28,4191.0,123.1,123.41,123.06,123.28,4191.0
2022-10-24 11:35:00,123.35,123.55,123.21,123.21,6551.0,123.35,123.55,123.21,123.21,6551.0
2022-10-24 11:40:00,123.29,123.55,123.22,123.38,5163.0,123.29,123.55,123.22,123.38,5163.0
2022-10-24 11:45:00,123.49,123.49,123.16,123.31,6427.0,123.49,123.49,123.16,123.31,6427.0
2022-10-24 11:50:00,123.27,123.85,123.25,123.78,5152.0,123.27,123.85,123.25,123.78,5152.0
2022-10-24 11:55:00,123.8,124.09,123.79,123.99,7207.0,123.8,124.09,123.79,123.99,7207.0
2022-10-24 12:00:00,123.97,124.0,123.46,123.57,14801.0,123.97,124.0,123.46,123.57,14801.0
2022-10-24 12:05:00,123.52,123.75,123.5,123.5,3765.0,123.52,123.75,123.5,123.5,3765.0
2022-10-24 12:10:00,123.54,123.82,123.49,123.73,3918.0,123.54,123.82,123.49,123.73,3918.0
2022-10-24 12:15:00,123.78,123.99,123.61,123.87,2694.0,123.78,123.99,123.61,123.87,2694.0
2022-10-24 12:20:00,124.03,124.2,123.86,124.19,5561.0,124.03,124.2,123.86,124.19,5561.0
2022-10-24 12:25:00,124.21,124.21,123.79,123.79,2541.0,124.21,124.21,123.79,123.79,2541.0
2022-10-24 12:30:00,123.78,123.85,123.52,123.73,3482.0,123.78,123.85,123.52,123.73,3482.0
2022-10-24 12:35:00,123.66,123.75,123.6,123.66,2024.0,123.66,123.75,123.6,123.66,2024.0
2022-10-24 12:40:00,123.59,123.82,123.51,123.73,3531.0,123.59,123.82,123.51,123.73,3531.0
2022-10-24 12:45:00,123.72,123.9,123.7,123.77,1377.0,123.72,123.9,123.7,123.77,1377.0
2022-10-24 12:50:00,123.84,123.97,123.83,123.89,3137.0,123.84,123.97,123.83,123.89,3137.0
2022-10-24 12:55:00,123.84,123.84,123.66,123.67,3562.0,123.84,123.84,123.66,123.67,3562.0
2022-10-24 13:00:00,123.72,123.72,123.57,123.66,3000.0,123.72,123.72,123.57,123.66,3000.0
2022-10-24 13:05:00,123.7,123.71,123.64,123.66,1766.0,123.7,123.71,123.64,123.66,1766.0
2022-10-24 13:10:00,123.69,123.69,123.58,123.62,1206.0,123.69,123.69,123.58,123.62,1206.0
2022-10-24 13:15:00,123.57,123.7,123.48,123.58,2935.0,123.57,123.7,123.48,123.58,2935.0
2022-10-24 13:20:00,123.6,123.6,123.33,123.44,2423.0,123.6,123.6,123.33,123.44,2423.0
2022-10-24 13:25:00,123.44,123.45,123.23,123.37,3456.0,123.44,123.45,123.23,123.37,3456.0
2022-10-24 13:30:00,123.28,123.47,123.09,123.47,7855.0,123.28,123.47,123.09,123.47,7855.0
2022-10-24 13:35:00,123.5,123.5,123.24,123.32,2028.0,123.5,123.5,123.24,123.32,2028.0
2022-10-24 13:40:00,123.36,123.5,123.36,123.44,809.0,123.36,123.5,123.36,123.44,809.0
2022-10-24 13:45:00,123.48,123.52,123.34,123.4,2497.0,123.48,123.52,123.34,123.4,2497.0
2022-10-24 13:50:00,123.29,123.35,123.22,123.32,1566.0,123.29,123.35,123.22,123.32,1566.0
2022-10-24 13:55:00,123.23,123.28,123.01,123.04,2028.0,123.23,123.28,123.01,123.04,2028.0
2022-10-24 14:00:00,123.02,123.23,123.01,123.21,3696.0,123.02,123.23,123.01,123.21,3696.0
2022-10-24 14:05:00,123.22,123.32,123.21,123.31,1405.0,123.22,123.32,123.21,123.31,1405.0
2022-10-24 14:10:00,123.32,123.41,123.25,123.41,3768.0,123.32,123.41,123.25,123.41,3768.0
2022-10-24 14:15:00,123.38,123.39,123.32,123.34,1700.0,123.38,123.39,123.32,123.34,1700.0
2022-10-24 14:20:00,123.32,123.47,123.31,123.43,5116.0,123.32,123.47,123.31,123.43,5116.0
2022-10-24 14:25:00,123.37,123.53,123.33,123.48,1638.0,123.37,123.53,123.33,123.48,1638.0
2022-10-24 14:30:00,123.48,123.53,123.45,123.46,1500.0,123.48,123.53,123.45,123.46,1500.0
2022-10-24 14:35:00,123.5,123.65,123.43,123.65,4116.0,123.5,123.65,123.43,123.65,4116.0
2022-10-24 14:40:00,123.63,123.79,123.51,123.71,3661.0,123.63,123.79,123.51,123.71,3661.0
2022-10-24 14:45:00,123.78,123.81,123.7,123.8,1504.0,123.78,123.81,123.7,123.8,1504.0
2022-10-24 14:50:00,123.8,123.81,123.67,123.67,1928.0,123.8,123.81,123.67,123.67,1928.0
2022-10-24 14:55:00,123.63,123.75,123.5,123.55,7631.0,123.63,123.75,123.5,123.55,7631.0
2022-10-24 15:00:00,123.54,123.73,123.5,123.67,6247.0,123.54,123.73,123.5,123.67,6247.0
2022-10-24 15:05:00,123.68,123.75,123.56,123.56,5418.0,123.68,123.75,123.56,123.56,5418.0
2022-10-24 15:10:00,123.62,123.69,123.59,123.59,2138.0,123.62,123.69,123.59,123.59,2138.0
2022-10-24 15:15:00,123.57,123.71,123.57,123.65,4923.0,123.57,123.71,123.57,123.65,4923.0
2022-10-24 15:20:00,123.66,123.67,123.55,123.62,3924.0,123.66,123.67,123.55,123.62,3924.0
2022-10-24 15:25:00,123.64,123.68,123.53,123.57,5934.0,123.64,123.68,123.53,123.57,5934.0
2022-10-24 15:30:00,123.55,123.6,123.49,123.56,10299.0,123.55,123.6,123.49,123.56,10299.0
2022-10-24 15:35:00,123.56,123.76,123.52,123.73,6719.0,123.56,123.76,123.52,123.73,6719.0
2022-10-24 15:40:00,123.71,123.73,123.43,123.45,20314.0,123.71,123.73,123.43,123.45,20314.0
2022-10-24 15:45:00,123.42,123.42,123.18,123.22,10781.0,123.42,123.42,123.18,123.22,10781.0
2022-10-24 15:50:00,123.18,123.32,122.93,122.93,31854.0,123.18,123.32,122.93,122.93,31854.0
2022-10-24 15:55:00,122.92,123.17,122.91,123.12,84489.0,122.92,123.17,122.91,123.12,84489.0
2022-10-25 09:30:00,123.57,123.97,122.93,123.48,13072.0,123.57,123.97,122.93,123.48,13072.0
2022-10-25 09:35:00,123.59,123.59,122.86,123.04,8181.0,123.59,123.59,122.86,123.04,8181.0
2022-10-25 09:40:00,123.04,123.83,122.73,123.83,11010.0,123.04,123.83,122.73,123.83,11010.0
2022-10-25 09:45:00,123.83,124.82,123.83,124.74,9802.0,123.83,124.82,123.83,124.74,9802.0
2022-10-25 09:50:00,124.82,125.4,124.57,125.21,12519.0,124.82,125.4,124.57,125.21,12519.0
2022-10-25 09:55:00,125.21,125.61,124.99,125.11,16914.0,125.21,125.61,124.99,125.11,16914.0
2022-10-25 10:00:00,125.14,125.19,124.62,125.07,17431.0,125.14,125.19,124.62,125.07,17431.0
2022-10-25 10:05:00,124.99,125.06,124.68,124.89,7415.0,124.99,125.06,124.68,124.89,7415.0
2022-10-25 10:10:00,124.89,124.89,124.18,124.19,7222.0,124.89,124.89,124.18,124.19,7222.0
2022-10-25 10:15:00,124.2,124.28,123.96,124.22,8534.0,124.2,124.28,123.96,124.22,8534.0
2022-10-25 10:20:00,124.26,124.46,123.95,123.95,4600.0,124.26,124.46,123.95,123.95,4600.0
2022-10-25 10:25:00,123.9,124.33,123.9,124.27,4629.0,123.9,124.33,123.9,124.27,4629.0
2022-10-25 10:30:00,124.29,124.44,123.95,124.44,6959.0,124.29,124.44,123.95,124.44,6959.0
2022-10-25 10:35:00,124.32,124.33,123.96,124.0,10970.0,124.32,124.33,123.96,124.0,10970.0
2022-10-25 10:40:00,124.0,124.35,123.99,124.14,4009.0,124.0,124.35,123.99,124.14,4009.0
2022-10-25 10:45:00,124.09,124.23,123.95,124.13,6692.0,124.09,124.23,123.95,124.13,6692.0
2022-10-25 10:50:00,124.11,124.22,123.81,123.99,17575.0,124.11,124.22,123.81,123.99,17575.0
2022-10-25 10:55:00,123.89,124.43,123.89,124.12,13095.0,123.89,124.43,123.89,124.12,13095.0
2022-10-25 11:00:00,124.12,124.4,124.07,124.4,5506.0,124.12,124.4,124.07,124.4,5506.0
2022-10-25 11:05:00,124.32,124.62,124.2,124.45,10201.0,124.32,124.62,124.2,124.45,10201.0
2022-10-25 11:10:00,124.44,124.57,124.35,124.36,7308.0,124.44,124.57,124.35,124.36,7308.0
2022-10-25 11:15:00,124.44,124.49,124.34,124.47,4598.0,124.44,124.49,124.34,124.47,4598.0
2022-10-25 11:20:00,124.55,124.55,124.33,124.43,2748.0,124.55,124.55,124.33,124.43,2748.0
2022-10-25 11:25:00,124.42,124.67,124.29,124.61,12017.0,124.42,124.67,124.29,124.61,12017.0
2022-10-25 11:30:00,124.61,124.69,124.46,124.46,4212.0,124.61,124.69,124.46,124.46,4212.0
2022-10-25 11:35:00,124.47,124.79,124.46,124.77,4033.0,124.47,124.79,124.46,124.77,4033.0
2022-10-25 11:40:00,124.77,124.77,124.6,124.76,3200.0,124.77,124.77,124.6,124.76,3200.0
2022-10-25 11:45:00,124.75,124.75,124.59,124.69,2230.0,124.75,124.75,124.59,124.69,2230.0
2022-10-25 11:50:00,124.67,124.74,124.64,124.66,3673.0,124.67,124.74,124.64,124.66,3673.0
2022-10-25 11:55:00,124.6,124.65,124.53,124.54,2976.0,124.6,124.65,124.53,124.54,2976.0
2022-10-25 12:00:00,124.54,124.54,124.2,124.2,3979.0,124.54,124.54,124.2,124.2,3979.0
2022-10-25 12:05:00,124.26,124.47,124.26,124.42,4511.0,124.26,124.47,124.26,124.42,4511.0
2022-10-25 12:10:00,124.37,124.6,124.24,124.6,5274.0,124.37,124.6,124.24,124.6,5274.0
2022-10-25 12:15:00,124.62,124.63,124.41,124.44,6111.0,124.62,124.63,124.41,124.44,6111.0
2022-10-25 12:20:00,124.4,124.46,124.29,124.29,1982.0,124.4,124.46,124.29,124.29,1982.0
2022-10-25 12:25:00,124.32,124.47,124.31,124.41,4343.0,124.32,124.47,124.31,124.41,4343.0
2022-10-25 12:30:00,124.42,124.42,124.3,124.4,3747.0,124.42,124.42,124.3,124.4,3747.0
2022-10-25 12:35:00,124.4,124.47,124.3,124.33,3842.0,124.4,124.47,124.3,124.33,3842.0
2022-10-25 12:40:00,124.33,124.33,124.19,124.24,3892.0,124.33,124.33,124.19,124.24,3892.0
2022-10-25 12:45:00,124.22,124.26,123.96,123.96,3000.0,124.22,124.26,123.96,123.96,3000.0
2022-10-25 12:50:00,123.95,124.13,123.95,124.13,5421.0,123.95,124.13,123.95,124.13,5421.0
2022-10-25 12:55:00,124.15,124.29,124.12,124.27,4890.0,124.15,124.29,124.12,124.27,4890.0
2022-10-25 13:00:00,124.28,124.49,124.23,124.28,10222.0,124.28,124.49,124.23,124.28,10222.0
2022-10-25 13:05:00,124.27,124.41,124.21,124.41,4600.0,124.27,124.41,124.21,124.41,4600.0
2022-10-25 13:10:00,124.4,124.41,124.13,124.14,3069.0,124.4,124.41,124.13,124.14,3069.0
2022-10-25 13:15:00,124.14,124.16,123.97,124.16,5103.0,124.14,124.16,123.97,124.16,5103.0
2022-10-25 13:20:00,124.15,124.15,123.97,124.08,1900.0,124.15,124.15,123.97,124.08,1900.0
2022-10-25 13:25:00,124.1,124.45,124.1,124.34,5009.0,124.1,124.45,124.1,124.34,5009.0
2022-10-25 13:30:00,124.38,124.6,124.38,124.46,4413.0,124.38,124.6,124.38,124.46,4413.0
2022-10-25 13:35:00,124.49,124.56,124.32,124.32,4071.0,124.49,124.56,124.32,124.32,4071.0
2022-10-25 13:40:00,124.38,124.41,124.29,124.36,4667.0,124.38,124.41,124.29,124.36,4667.0
2022-10-25 13:45:00,124.36,124.39,124.25,124.34,3905.0,124.36,124.39,124.25,124.34,3905.0
2022-10-25 13:50:00,124.38,124.48,124.3,124.48,2300.0,124.38,124.48,124.3,124.48,2300.0
2022-10-25 13:55:00,124.48,124.61,124.47,124.61,3000.0,124.48,124.61,124.47,124.61,3000.0
2022-10-25 14:00:00,124.56,124.82,124.56,124.72,12472.0,124.56,124.82,124.56,124.72,12472.0
2022-10-25 14:05:00,124.72,124.84,124.67,124.76,7674.0,124.72,124.84,124.67,124.76,7674.0
2022-10-25 14:10:00,124.79,124.8,124.55,124.55,5191.0,124.79,124.8,124.55,124.55,5191.0
2022-10-25 14:15:00,124.49,124.58,124.48,124.53,2265.0,124.49,124.58,124.48,124.53,2265.0
2022-10-25 14:20:00,124.53,124.62,124.48,124.62,4172.0,124.53,124.62,124.48,124.62,4172.0
2022-10-25 14:25:00,124.68,124.71,124.53,124.68,5305.0,124.68,124.71,124.53,124.68,5305.0
2022-10-25 14:30:00,124.73,124.87,124.67,124.87,4246.0,124.73,124.87,124.67,124.87,4246.0
2022-10-25 14:35:00,124.9,124.9,124.76,124.8,3585.0,124.9,124.9,124.76,124.8,3585.0
2022-10-25 14:40:00,124.77,124.77,124.49,124.49,3445.0,124.77,124.77,124.49,124.49,3445.0
2022-10-25 14:45:00,124.53,124.55,124.36,124.43,3500.0,124.53,124.55,124.36,124.43,3500.0
2022-10-25 14:50:00,124.38,124.5,124.38,124.46,4487.0,124.38,124.5,124.38,124.46,4487.0
2022-10-25 14:55:00,124.42,124.53,124.42,124.47,5766.0,124.42,124.53,124.42,124.47,5766.0
2022-10-25 15:00:00,124.44,124.65,124.44,124.65,17545.0,124.44,124.65,124.44,124.65,17545.0
2022-10-25 15:05:00,124.63,124.78,124.62,124.78,5171.0,124.63,124.78,124.62,124.78,5171.0
2022-10-25 15:10:00,124.78,125.1,124.75,125.01,7685.0,124.78,125.1,124.75,125.01,7685.0
2022-10-25 15:15:00,125.03,125.06,124.97,125.01,3710.0,125.03,125.06,124.97,125.01,3710.0
2022-10-25 15:20:00,125.02,125.19,125.0,125.01,10499.0,125.02,125.19,125.0,125.01,10499.0
2022-10-25 15:25:00,125.08,125.2,125.07,125.16,5292.0,125.08,125.2,125.07,125.16,5292.0
2022-10-25 15:30:00,125.19,125.3,125.08,125.1,13349.0,125.19,125.3,125.08,125.1,13349.0
2022-10-25 15:35:00,125.07,125.1,125.02,125.04,9996.0,125.07,125.1,125.02,125.04,9996.0
2022-10-25 15:40:00,125.06,125.11,124.96,125.03,17240.0,125.06,125.11,124.96,125.03,17240.0
2022-10-25 15:45:00,125.05,125.11,125.02,125.07,16460.0,125.05,125.11,125.02,125.07,16460.0
2022-10-25 15:50:00,125.07,125.12,124.86,124.87,68697.0,125.07,125.12,124.86,124.87,68697.0
2022-10-25 15:55:00,124.84,125.11,124.8,125.03,79510.0,124.84,125.11,124.8,125.03,79510.0
2022-10-26 09:30:00,124.03,124.23,122.81,124.23,49325.0,124.03,124.23,122.81,124.23,49325.0
2022-10-26 09:35:00,124.4,126.0,124.23,126.0,33722.0,124.4,126.0,124.23,126.0,33722.0
2022-10-26 09:40:00,126.4,126.4,124.51,124.72,18718.0,126.4,126.4,124.51,124.72,18718.0
2022-10-26 09:45:00,124.54,125.29,124.27,124.95,14939.0,124.54,125.29,124.27,124.95,14939.0
2022-10-26 09:50:00,124.94,125.13,124.63,124.67,4492.0,124.94,125.13,124.63,124.67,4492.0
2022-10-26 09:55:00,124.55,124.78,124.0,124.0,12214.0,124.55,124.78,124.0,124.0,12214.0
2022-10-26 10:00:00,124.05,124.53,123.92,123.94,25093.0,124.05,124.53,123.92,123.94,25093.0
2022-10-26 10:05:00,124.06,124.32,123.95,124.25,13783.0,124.06,124.32,123.95,124.25,13783.0
2022-10-26 10:10:00,124.28,124.29,123.86,124.09,16756.0,124.28,124.29,123.86,124.09,16756.0
2022-10-26 10:15:00,124.08,124.23,123.9,124.09,38783.0,124.08,124.23,123.9,124.09,38783.0
2022-10-26 10:20:00,124.16,124.18,123.92,123.96,48262.0,124.16,124.18,123.92,123.96,48262.0
2022-10-26 10:25:00,123.93,124.94,123.92,124.79,8767.0,123.93,124.94,123.92,124.79,8767.0
2022-10-26 10:30:00,124.84,124.92,124.34,124.7,8071.0,124.84,124.92,124.34,124.7,8071.0
2022-10-26 10:35:00,124.73,125.24,124.5,125.09,7500.0,124.73,125.24,124.5,125.09,7500.0
2022-10-26 10:40:00,125.12,125.33,124.98,125.18,8243.0,125.12,125.33,124.98,125.18,8243.0
2022-10-26 10:45:00,125.27,125.45,125.17,125.31,6230.0,125.27,125.45,125.17,125.31,6230.0
2022-10-26 10:50:00,125.31,125.32,125.21,125.32,5225.0,125.31,125.32,125.21,125.32,5225.0
2022-10-26 10:55:00,125.31,125.31,125.07,125.07,4445.0,125.31,125.31,125.07,125.07,4445.0
2022-10-26 11:00:00,125.12,126.08,125.11,125.98,10526.0,125.12,126.08,125.11,125.98,10526.0
2022-10-26 11:05:00,125.89,126.1,125.72,125.96,7417.0,125.89,126.1,125.72,125.96,7417.0
2022-10-26 11:10:00,126.02,126.03,125.67,125.81,4904.0,126.02,126.03,125.67,125.81,4904.0
2022-10-26 11:15:00,125.81,126.02,125.64,125.97,9577.0,125.81,126.02,125.64,125.97,9577.0
2022-10-26 11:20:00,125.94,125.97,125.67,125.7,4502.0,125.94,125.97,125.67,125.7,4502.0
2022-10-26 11:25:00,125.73,125.87,125.63,125.75,5504.0,125.73,125.87,125.63,125.75,5504.0
2022-10-26 11:30:00,125.79,125.9,125.43,125.73,18517.0,125.79,125.9,125.43,125.73,18517.0
2022-10-26 11:35:00,125.67,125.68,125.26,125.36,5046.0,125.67,125.68,125.26,125.36,5046.0
2022-10-26 11:40:00,125.32,125.36,125.01,125.09,4394.0,125.32,125.36,125.01,125.09,4394.0
2022-10-26 11:45:00,125.11,125.13,124.65,124.68,17440.0,125.11,125.13,124.65,124.68,17440.0
2022-10-26 11:50:00,124.68,125.02,124.6,124.91,17025.0,124.68,125.02,124.6,124.91,17025.0
2022-10-26 11:55:00,124.9,125.41,124.89,125.39,2454.0,124.9,125.41,124.89,125.39,2454.0
2022-10-26 12:00:00,125.33,125.58,125.32,125.4,3125.0,125.33,125.58,125.32,125.4,3125.0
2022-10-26 12:05:00,125.29,125.3,125.06,125.17,7052.0,125.29,125.3,125.06,125.17,7052.0
2022-10-26 12:10:00,125.15,125.25,124.99,124.99,5100.0,125.15,125.25,124.99,124.99,5100.0
2022-10-26 12:15:00,125.03,125.04,124.84,124.93,6043.0,125.03,125.04,124.84,124.93,6043.0
2022-10-26 12:20:00,124.92,124.99,124.64,124.68,7333.0,124.92,124.99,124.64,124.68,7333.0
2022-10-26 12:25:00,124.77,124.92,124.57,124.63,8473.0,124.77,124.92,124.57,124.63,8473.0
2022-10-26 12:30:00,124.63,124.83,124.59,124.59,7020.0,124.63,124.83,124.59,124.59,7020.0
2022-10-26 12:35:00,124.59,124.61,124.21,124.31,9445.0,124.59,124.61,124.21,124.31,9445.0
2022-10-26 12:40:00,124.25,124.31,124.02,124.14,5982.0,124.25,124.31,124.02,124.14,5982.0
2022-10-26 12:45:00,124.14,124.22,124.08,124.08,2141.0,124.14,124.22,124.08,124.08,2141.0
2022-10-26 12:50:00,123.99,124.06,123.8,124.0,10772.0,123.99,124.06,123.8,124.0,10772.0
2022-10-26 12:55:00,124.03,124.08,123.8,123.87,26754.0,124.03,124.08,123.8,123.87,26754.0
2022-10-26 13:00:00,123.81,123.93,123.42,123.93,13016.0,123.81,123.93,123.42,123.93,13016.0
2022-10-26 13:05:00,123.88,123.9,123.62,123.73,5625.0,123.88,123.9,123.62,123.73,5625.0
2022-10-26 13:10:00,123.7,123.88,123.55,123.63,4342.0,123.7,123.88,123.55,123.63,4342.0
2022-10-26 13:15:00,123.59,123.77,123.46,123.55,4606.0,123.59,123.77,123.46,123.55,4606.0
2022-10-26 13:20:00,123.52,123.6,123.05,123.21,15014.0,123.52,123.6,123.05,123.21,15014.0
2022-10-26 13:25:00,123.2,123.32,123.19,123.32,2405.0,123.2,123.32,123.19,123.32,2405.0
2022-10-26 13:30:00,123.3,123.3,123.11,123.17,4269.0,123.3,123.3,123.11,123.17,4269.0
2022-10-26 13:35:00,123.3,123.63,123.27,123.59,7593.0,123.3,123.63,123.27,123.59,7593.0
2022-10-26 13:40:00,123.57,123.75,123.56,123.71,3204.0,123.57,123.75,123.56,123.71,3204.0
2022-10-26 13:45:00,123.73,123.8,123.62,123.62,2821.0,123.73,123.8,123.62,123.62,2821.0
2022-10-26 13:50:00,123.66,123.85,123.62,123.83,4900.0,123.66,123.85,123.62,123.83,4900.0
2022-10-26 13:55:00,123.82,123.92,123.69,123.86,3693.0,123.82,123.92,123.69,123.86,3693.0
2022-10-26 14:00:00,123.78,123.89,123.66,123.87,8715.0,123.78,123.89,123.66,123.87,8715.0
2022-10-26 14:05:00,123.95,124.02,123.86,123.86,6077.0,123.95,124.02,123.86,123.86,6077.0
2022-10-26 14:10:00,123.88,123.92,123.69,123.69,3200.0,123.88,123.92,123.69,123.69,3200.0
2022-10-26 14:15:00,123.71,123.71,123.48,123.55,7516.0,123.71,123.71,123.48,123.55,7516.0
2022-10-26 14:20:00,123.52,123.74,123.47,123.67,6600.0,123.52,123.74,123.47,123.67,6600.0
2022-10-26 14:25:00,123.63,123.7,123.52,123.67,3906.0,123.63,123.7,123.52,123.67,3906.0
2022-10-26 14:30:00,123.67,123.77,123.63,123.73,3503.0,123.67,123.77,123.63,123.73,3503.0
2022-10-26 14:35:00,123.72,124.09,123.72,124.06,3320.0,123.72,124.09,123.72,124.06,3320.0
2022-10-26 14:40:00,124.11,124.37,124.01,124.02,21629.0,124.11,124.37,124.01,124.02,21629.0
2022-10-26 14:45:00,124.0,124.31,124.0,124.21,3696.0,124.0,124.31,124.0,124.21,3696.0
2022-10-26 14:50:00,124.2,124.2,123.97,124.15,4910.0,124.2,124.2,123.97,124.15,4910.0
2022-10-26 14:55:00,124.21,124.33,124.08,124.27,2538.0,124.21,124.33,124.08,124.27,2538.0
2022-10-26 15:00:00,124.2,124.28,123.98,123.98,3329.0,124.2,124.28,123.98,123.98,3329.0
2022-10-26 15:05:00,123.93,124.1,123.89,124.09,4670.0,123.93,124.1,123.89,124.09,4670.0
2022-10-26 15:10:00,124.09,124.09,123.84,123.91,6113.0,124.09,124.09,123.84,123.91,6113.0
2022-10-26 15:15:00,123.94,124.18,123.94,124.18,3904.0,123.94,124.18,123.94,124.18,3904.0
2022-10-26 15:20:00,124.14,124.15,123.93,123.94,5700.0,124.14,124.15,123.93,123.94,5700.0
2022-10-26 15:25:00,123.97,124.05,123.9,123.97,5961.0,123.97,124.05,123.9,123.97,5961.0
2022-10-26 15:30:00,123.95,124.02,123.85,123.88,7714.0,123.95,124.02,123.85,123.88,7714.0
2022-10-26 15:35:00,123.86,123.89,123.66,123.89,12341.0,123.86,123.89,123.66,123.89,12341.0
2022-10-26 15:40:00,123.9,124.06,123.88,123.98,8753.0,123.9,124.06,123.88,123.98,8753.0
2022-10-26 15:45:00,124.0,124.17,123.87,123.98,12994.0,124.0,124.17,123.87,123.98,12994.0
2022-10-26 15:50:00,123.96,123.96,123.64,123.93,26811.0,123.96,123.96,123.64,123.93,26811.0
2022-10-26 15:55:00,123.9,123.92,123.52,123.6,55372.0,123.9,123.92,123.52,123.6,55372.0
2022-10-27 09:30:00,123.64,124.0,122.71,122.88,24955.0,123.64,124.0,122.71,122.88,24955.0
2022-10-27 09:35:00,122.9,123.12,122.62,123.0,9230.0,122.9,123.12,122.62,123.0,9230.0
2022-10-27 09:40:00,123.02,123.11,122.54,122.98,7774.0,123.02,123.11,122.54,122.98,7774.0
2022-10-27 09:45:00,122.93,123.08,122.3,122.48,7750.0,122.93,123.08,122.3,122.48,7750.0
2022-10-27 09:50:00,122.42,122.44,121.57,121.57,9650.0,122.42,122.44,121.57,121.57,9650.0
2022-10-27 09:55:00,121.57,121.62,121.41,121.59,4356.0,121.57,121.62,121.41,121.59,4356.0
2022-10-27 10:00:00,121.66,122.1,121.35,122.04,14081.0,121.66,122.1,121.35,122.04,14081.0
2022-10-27 10:05:00,122.1,122.63,122.01,122.44,19614.0,122.1,122.63,122.01,122.44,19614.0
2022-10-27 10:10:00,122.38,123.57,122.22,123.48,24110.0,122.38,123.57,122.22,123.48,24110.0
2022-10-27 10:15:00,123.4,123.65,123.15,123.15,10960.0,123.4,123.65,123.15,123.15,10960.0
2022-10-27 10:20:00,123.24,124.64,123.14,124.63,16364.0,123.24,124.64,123.14,124.63,16364.0
2022-10-27 10:25:00,124.64,124.75,124.24,124.43,4159.0,124.64,124.75,124.24,124.43,4159.0
2022-10-27 10:30:00,124.54,125.32,124.51,125.04,10449.0,124.54,125.32,124.51,125.04,10449.0
2022-10-27 10:35:00,125.01,125.01,124.16,124.16,9800.0,125.01,125.01,124.16,124.16,9800.0
2022-10-27 10:40:00,123.96,124.15,123.68,124.0,11059.0,123.96,124.15,123.68,124.0,11059.0
2022-10-27 10:45:00,123.82,124.26,123.78,124.26,1655.0,123.82,124.26,123.78,124.26,1655.0
2022-10-27 10:50:00,124.17,124.55,124.16,124.55,1400.0,124.17,124.55,124.16,124.55,1400.0
2022-10-27 10:55:00,124.5,124.52,123.81,123.81,3810.0,124.5,124.52,123.81,123.81,3810.0
2022-10-27 11:00:00,123.76,124.32,123.68,123.93,10700.0,123.76,124.32,123.68,123.93,10700.0
2022-10-27 11:05:00,124.01,124.43,123.73,124.43,5994.0,124.01,124.43,123.73,124.43,5994.0
2022-10-27 11:10:00,124.44,124.57,124.04,124.04,5203.0,124.44,124.57,124.04,124.04,5203.0
2022-10-27 11:15:00,124.01,124.01,123.56,123.83,3408.0,124.01,124.01,123.56,123.83,3408.0
2022-10-27 11:20:00,123.83,124.0,123.82,123.84,4630.0,123.83,124.0,123.82,123.84,4630.0
2022-10-27 11:25:00,123.85,123.85,123.38,123.62,11398.0,123.85,123.85,123.38,123.62,11398.0
2022-10-27 11:30:00,123.61,123.96,123.18,123.58,24483.0,123.61,123.96,123.18,123.58,24483.0
2022-10-27 11:35:00,123.69,123.77,123.13,123.22,7074.0,123.69,123.77,123.13,123.22,7074.0
2022-10-27 11:40:00,123.16,123.28,123.15,123.24,1100.0,123.16,123.28,123.15,123.24,1100.0
2022-10-27 11:45:00,123.13,123.38,123.13,123.27,2882.0,123.13,123.38,123.13,123.27,2882.0
2022-10-27 11:50:00,123.2,123.45,123.2,123.38,3276.0,123.2,123.45,123.2,123.38,3276.0
2022-10-27 11:55:00,123.42,123.56,123.07,123.13,8124.0,123.42,123.56,123.07,123.13,8124.0
2022-10-27 12:00:00,123.09,123.49,123.05,123.35,6726.0,123.09,123.49,123.05,123.35,6726.0
2022-10-27 12:05:00,123.47,123.65,123.43,123.43,4048.0,123.47,123.65,123.43,123.43,4048.0
2022-10-27 12:10:00,123.4,123.57,123.37,123.57,2333.0,123.4,123.57,123.37,123.57,2333.0
2022-10-27 12:15:00,123.61,123.81,123.61,123.78,5563.0,123.61,123.81,123.61,123.78,5563.0
2022-10-27 12:20:00,123.78,123.87,123.34,123.39,6600.0,123.78,123.87,123.34,123.39,6600.0
2022-10-27 12:25:00,123.34,123.34,123.06,123.11,6767.0,123.34,123.34,123.06,123.11,6767.0
2022-10-27 12:30:00,122.9,123.32,122.9,123.26,3100.0,122.9,123.32,122.9,123.26,3100.0
2022-10-27 12:35:00,123.36,123.42,123.22,123.31,1592.0,123.36,123.42,123.22,123.31,1592.0
2022-10-27 12:40:00,123.33,123.54,123.33,123.53,3741.0,123.33,123.54,123.33,123.53,3741.0
2022-10-27 12:45:00,123.51,123.94,123.51,123.87,4788.0,123.51,123.94,123.51,123.87,4788.0
2022-10-27 12:50:00,123.88,123.89,123.71,123.71,1677.0,123.88,123.89,123.71,123.71,1677.0
2022-10-27 12:55:00,123.65,123.78,123.65,123.78,1600.0,123.65,123.78,123.65,123.78,1600.0
2022-10-27 13:00:00,123.79,123.87,123.56,123.68,3800.0,123.79,123.87,123.56,123.68,3800.0
2022-10-27 13:05:00,123.76,124.18,123.75,124.18,3400.0,123.76,124.18,123.75,124.18,3400.0
2022-10-27 13:10:00,124.11,124.17,124.06,124.16,2200.0,124.11,124.17,124.06,124.16,2200.0
2022-10-27 13:15:00,124.14,124.29,124.01,124.25,4716.0,124.14,124.29,124.01,124.25,4716.0
2022-10-27 13:20:00,124.26,124.39,124.14,124.14,1998.0,124.26,124.39,124.14,124.14,1998.0
2022-10-27 13:25:00,124.14,124.15,124.0,124.03,3461.0,124.14,124.15,124.0,124.03,3461.0
2022-10-27 13:30:00,124.03,124.1,123.86,123.91,2023.0,124.03,124.1,123.86,123.91,2023.0
2022-10-27 13:35:00,123.84,123.97,123.84,123.97,1705.0,123.84,123.97,123.84,123.97,1705.0
2022-10-27 13:40:00,123.98,124.06,123.94,124.06,2659.0,123.98,124.06,123.94,124.06,2659.0
2022-10-27 13:45:00,124.09,124.15,123.91,124.06,6031.0,124.09,124.15,123.91,124.06,6031.0
2022-10-27 13:50:00,124.04,124.04,123.91,123.94,2200.0,124.04,124.04,123.91,123.94,2200.0
2022-10-27 13:55:00,123.96,124.05,123.96,123.98,4934.0,123.96,124.05,123.96,123.98,4934.0
2022-10-27 14:00:00,123.99,124.25,123.98,124.25,3800.0,123.99,124.25,123.98,124.25,3800.0
2022-10-27 14:05:00,124.23,124.4,124.19,124.22,3457.0,124.23,124.4,124.19,124.22,3457.0
2022-10-27 14:10:00,124.22,124.34,124.17,124.29,3637.0,124.22,124.34,124.17,124.29,3637.0
2022-10-27 14:15:00,124.22,124.22,124.06,124.14,3114.0,124.22,124.22,124.06,124.14,3114.0
2022-10-27 14:20:00,124.09,124.1,123.91,123.92,13367.0,124.09,124.1,123.91,123.92,13367.0
2022-10-27 14:25:00,123.89,123.89,123.7,123.71,3558.0,123.89,123.89,123.7,123.71,3558.0
2022-10-27 14:30:00,123.74,123.74,123.53,123.71,5000.0,123.74,123.74,123.53,123.71,5000.0
2022-10-27 14:35:00,123.64,123.64,123.46,123.47,3417.0,123.64,123.64,123.46,123.47,3417.0
2022-10-27 14:40:00,123.43,123.52,123.22,123.28,5200.0,123.43,123.52,123.22,123.28,5200.0
2022-10-27 14:45:00,123.27,123.44,123.24,123.3,5325.0,123.27,123.44,123.24,123.3,5325.0
2022-10-27 14:50:00,123.23,123.24,123.08,123.13,6168.0,123.23,123.24,123.08,123.13,6168.0
2022-10-27 14:55:00,123.08,123.14,123.0,123.07,3606.0,123.08,123.14,123.0,123.07,3606.0
2022-10-27 15:00:00,123.1,123.21,123.08,123.08,3053.0,123.1,123.21,123.08,123.08,3053.0
2022-10-27 15:05:00,123.04,123.17,122.54,122.58,6923.0,123.04,123.17,122.54,122.58,6923.0
2022-10-27 15:10:00,122.56,122.78,122.55,122.7,5929.0,122.56,122.78,122.55,122.7,5929.0
2022-10-27 15:15:00,122.71,122.87,122.67,122.75,6205.0,122.71,122.87,122.67,122.75,6205.0
2022-10-27 15:20:00,122.73,123.08,122.73,122.96,4469.0,122.73,123.08,122.73,122.96,4469.0
2022-10-27 15:25:00,122.99,123.2,122.87,123.2,9690.0,122.99,123.2,122.87,123.2,9690.0
2022-10-27 15:30:00,123.12,123.28,123.0,123.12,10101.0,123.12,123.28,123.0,123.12,10101.0
2022-10-27 15:35:00,123.09,123.39,123.02,123.2,29139.0,123.09,123.39,123.02,123.2,29139.0
2022-10-27 15:40:00,123.18,123.28,122.89,123.05,16697.0,123.18,123.28,122.89,123.05,16697.0
2022-10-27 15:45:00,123.08,123.1,122.83,123.1,13564.0,123.08,123.1,122.83,123.1,13564.0
2022-10-27 15:50:00,123.03,123.04,122.53,122.57,41789.0,123.03,123.04,122.53,122.57,41789.0
2022-10-27 15:55:00,122.56,122.78,122.31,122.77,103391.0,122.56,122.78,122.31,122.77,103391.0
2022-10-28 09:30:00,122.78,123.24,122.33,122.89,16219.0,122.78,123.24,122.33,122.89,16219.0
2022-10-28 09:35:00,123.14,123.68,123.03,123.68,3600.0,123.14,123.68,123.03,123.68,3600.0
2022-10-28 09:40:00,123.76,124.21,123.65,124.15,6166.0,123.76,124.21,123.65,124.15,6166.0
2022-10-28 09:45:00,124.01,124.28,123.53,123.53,11877.0,124.01,124.28,123.53,123.53,11877.0
2022-10-28 09:50:00,123.35,123.97,123.23,123.4,4296.0,123.35,123.97,123.23,123.4,4296.0
2022-10-28 09:55:00,123.42,123.6,122.97,123.4,15607.0,123.42,123.6,122.97,123.4,15607.0
2022-10-28 10:00:00,123.48,123.61,122.81,122.96,16894.0,123.48,123.61,122.81,122.96,16894.0
2022-10-28 10:05:00,123.09,123.58,123.04,123.42,7449.0,123.09,123.58,123.04,123.42,7449.0
2022-10-28 10:10:00,123.41,123.41,122.47,122.96,5674.0,123.41,123.41,122.47,122.96,5674.0
2022-10-28 10:15:00,122.97,123.26,122.97,123.11,2778.0,122.97,123.26,122.97,123.11,2778.0
2022-10-28 10:20:00,123.18,123.36,122.72,122.79,5336.0,123.18,123.36,122.72,122.79,5336.0
2022-10-28 10:25:00,122.82,123.18,122.77,122.88,6061.0,122.82,123.18,122.77,122.88,6061.0
2022-10-28 10:30:00,122.94,123.33,122.93,123.01,13937.0,122.94,123.33,122.93,123.01,13937.0
2022-10-28 10:35:00,122.93,123.18,122.83,123.1,4113.0,122.93,123.18,122.83,123.1,4113.0
2022-10-28 10:40:00,123.12,123.24,123.1,123.12,6854.0,123.12,123.24,123.1,123.12,6854.0
2022-10-28 10:45:00,123.13,123.37,123.1,123.36,6903.0,123.13,123.37,123.1,123.36,6903.0
2022-10-28 10:50:00,123.45,123.48,123.08,123.08,6712.0,123.45,123.48,123.08,123.08,6712.0
2022-10-28 10:55:00,123.11,123.25,122.94,122.95,6226.0,123.11,123.25,122.94,122.95,6226.0
2022-10-28 11:00:00,122.93,123.2,122.91,123.04,11389.0,122.93,123.2,122.91,123.04,11389.0
2022-10-28 11:05:00,123.09,123.23,122.89,123.12,4561.0,123.09,123.23,122.89,123.12,4561.0
2022-10-28 11:10:00,123.17,123.64,123.17,123.5,4539.0,123.17,123.64,123.17,123.5,4539.0
2022-10-28 11:15:00,123.5,123.5,123.27,123.28,4343.0,123.5,123.5,123.27,123.28,4343.0
2022-10-28 11:20:00,123.26,123.34,123.19,123.31,7676.0,123.26,123.34,123.19,123.31,7676.0
2022-10-28 11:25:00,123.31,123.42,123.14,123.14,6602.0,123.31,123.42,123.14,123.14,6602.0
2022-10-28 11:30:00,123.19,123.23,122.83,122.83,4369.0,123.19,123.23,122.83,122.83,4369.0
2022-10-28 11:35:00,122.81,123.0,122.74,122.84,10733.0,122.81,123.0,122.74,122.84,10733.0
2022-10-28 11:40:00,122.79,122.99,122.79,122.91,4174.0,122.79,122.99,122.79,122.91,4174.0
2022-10-28 11:45:00,122.84,122.99,122.79,122.79,3307.0,122.84,122.99,122.79,122.79,3307.0
2022-10-28 11:50:00,122.79,122.79,122.49,122.49,10824.0,122.79,122.79,122.49,122.49,10824.0
2022-10-28 11:55:00,122.49,122.59,122.33,122.41,5809.0,122.49,122.59,122.33,122.41,5809.0
2022-10-28 12:00:00,122.37,122.58,122.24,122.44,7061.0,122.37,122.58,122.24,122.44,7061.0
2022-10-28 12:05:00,122.43,122.79,122.36,122.69,11024.0,122.43,122.79,122.36,122.69,11024.0
2022-10-28 12:10:00,122.64,122.9,122.56,122.89,13939.0,122.64,122.9,122.56,122.89,13939.0
2022-10-28 12:15:00,122.89,123.22,122.88,123.13,11598.0,122.89,123.22,122.88,123.13,11598.0
2022-10-28 12:20:00,123.09,123.33,123.03,123.32,8499.0,123.09,123.33,123.03,123.32,8499.0
2022-10-28 12:25:00,123.27,123.27,123.14,123.22,9777.0,123.27,123.27,123.14,123.22,9777.0
2022-10-28 12:30:00,123.2,123.39,123.17,123.39,12374.0,123.2,123.39,123.17,123.39,12374.0
2022-10-28 12:35:00,123.34,123.38,123.14,123.14,10801.0,123.34,123.38,123.14,123.14,10801.0
2022-10-28 12:40:00,123.14,123.19,122.85,122.85,16638.0,123.14,123.19,122.85,122.85,16638.0
2022-10-28 12:45:00,122.84,122.84,122.49,122.73,30260.0,122.84,122.84,122.49,122.73,30260.0
2022-10-28 12:50:00,122.73,122.9,122.7,122.83,14586.0,122.73,122.9,122.7,122.83,14586.0
2022-10-28 12:55:00,122.82,122.82,122.56,122.73,18240.0,122.82,122.82,122.56,122.73,18240.0
2022-10-28 13:00:00,122.75,122.93,122.71,122.84,12639.0,122.75,122.93,122.71,122.84,12639.0
2022-10-28 13:05:00,122.84,123.36,122.82,123.21,16946.0,122.84,123.36,122.82,123.21,16946.0
2022-10-28 13:10:00,123.2,123.53,123.18,123.48,8038.0,123.2,123.53,123.18,123.48,8038.0
2022-10-28 13:15:00,123.58,123.58,123.4,123.47,8460.0,123.58,123.58,123.4,123.47,8460.0
2022-10-28 13:20:00,123.46,123.65,123.39,123.53,9090.0,123.46,123.65,123.39,123.53,9090.0
2022-10-28 13:25:00,123.54,123.55,123.27,123.27,12004.0,123.54,123.55,123.27,123.27,12004.0
2022-10-28 13:30:00,123.24,123.54,123.22,123.5,5421.0,123.24,123.54,123.22,123.5,5421.0
2022-10-28 13:35:00,123.5,123.53,123.44,123.51,6663.0,123.5,123.53,123.44,123.51,6663.0
2022-10-28 13:40:00,123.51,123.54,123.45,123.49,2600.0,123.51,123.54,123.45,123.49,2600.0
2022-10-28 13:45:00,123.46,123.49,123.39,123.41,3688.0,123.46,123.49,123.39,123.41,3688.0
2022-10-28 13:50:00,123.41,123.46,123.39,123.42,1494.0,123.41,123.46,123.39,123.42,1494.0
2022-10-28 13:55:00,123.42,123.66,123.37,123.38,8026.0,123.42,123.66,123.37,123.38,8026.0
2022-10-28 14:00:00,123.35,123.45,123.16,123.22,2227.0,123.35,123.45,123.16,123.22,2227.0
2022-10-28 14:05:00,123.2,123.33,123.15,123.15,2871.0,123.2,123.33,123.15,123.15,2871.0
2022-10-28 14:10:00,123.18,123.21,123.0,123.08,11225.0,123.18,123.21,123.0,123.08,11225.0
2022-10-28 14:15:00,123.13,123.24,122.99,122.99,8019.0,123.13,123.24,122.99,122.99,8019.0
2022-10-28 14:20:00,123.05,123.22,122.97,123.22,17081.0,123.05,123.22,122.97,123.22,17081.0
2022-10-28 14:25:00,123.18,123.28,123.08,123.27,12991.0,123.18,123.28,123.08,123.27,12991.0
2022-10-28 14:30:00,123.27,123.62,123.27,123.62,6999.0,123.27,123.62,123.27,123.62,6999.0
2022-10-28 14:35:00,123.63,123.9,123.62,123.87,4317.0,123.63,123.9,123.62,123.87,4317.0
2022-10-28 14:40:00,123.86,124.19,123.85,123.97,9321.0,123.86,124.19,123.85,123.97,9321.0
2022-10-28 14:45:00,124.01,124.06,123.93,124.01,3180.0,124.01,124.06,123.93,124.01,3180.0
2022-10-28 14:50:00,124.03,124.12,123.93,124.02,6592.0,124.03,124.12,123.93,124.02,6592.0
2022-10-28 14:55:00,124.03,124.11,124.03,124.05,4250.0,124.03,124.11,124.03,124.05,4250.0
2022-10-28 15:00:00,124.07,124.1,123.89,123.94,8695.0,124.07,124.1,123.89,123.94,8695.0
2022-10-28 15:05:00,123.92,123.95,123.8,123.95,5300.0,123.92,123.95,123.8,123.95,5300.0
2022-10-28 15:10:00,123.95,124.0,123.74,123.77,9851.0,123.95,124.0,123.74,123.77,9851.0
2022-10-28 15:15:00,123.7,123.79,123.69,123.69,2331.0,123.7,123.79,123.69,123.69,2331.0
2022-10-28 15:20:00,123.68,123.76,123.67,123.74,13513.0,123.68,123.76,123.67,123.74,13513.0
2022-10-28 15:25:00,123.7,123.84,123.66,123.69,17181.0,123.7,123.84,123.66,123.69,17181.0
2022-10-28 15:30:00,123.6,123.67,123.53,123.54,17017.0,123.6,123.67,123.53,123.54,17017.0
2022-10-28 15:35:00,123.57,123.61,123.48,123.61,18280.0,123.57,123.61,123.48,123.61,18280.0
2022-10-28 15:40:00,123.59,123.78,123.57,123.64,22042.0,123.59,123.78,123.57,123.64,22042.0
2022-10-28 15:45:00,123.63,124.04,123.63,124.04,23490.0,123.63,124.04,123.63,124.04,23490.0
2022-10-28 15:50:00,123.99,124.02,123.85,123.95,44891.0,123.99,124.02,123.85,123.95,44891.0
2022-10-28 15:55:00,123.95,124.11,123.79,124.03,98003.0,123.95,124.11,123.79,124.03,98003.0
2022-10-31 09:30:00,123.37,123.47,122.81,123.18,17579.0,123.37,123.47,122.81,123.18,17579.0
2022-10-31 09:35:00,123.24,123.26,122.13,122.14,8411.0,123.24,123.26,122.13,122.14,8411.0
2022-10-31 09:40:00,122.05,122.16,121.68,121.96,6942.0,122.05,122.16,121.68,121.96,6942.0
2022-10-31 09:45:00,121.8,121.87,120.43,120.43,14936.0,121.8,121.87,120.43,120.43,14936.0
2022-10-31 09:50:00,120.48,120.65,120.15,120.18,23899.0,120.48,120.65,120.15,120.18,23899.0
2022-10-31 09:55:00,120.13,120.28,119.81,120.03,54412.0,120.13,120.28,119.81,120.03,54412.0
2022-10-31 10:00:00,120.03,121.13,120.03,121.13,35442.0,120.03,121.13,120.03,121.13,35442.0
2022-10-31 10:05:00,121.05,121.05,119.72,119.88,36579.0,121.05,121.05,119.72,119.88,36579.0
2022-10-31 10:10:00,119.84,119.98,119.23,119.27,17268.0,119.84,119.98,119.23,119.27,17268.0
2022-10-31 10:15:00,119.37,119.79,119.03,119.54,53385.0,119.37,119.79,119.03,119.54,53385.0
2022-10-31 10:20:00,119.49,119.49,118.38,118.54,16712.0,119.49,119.49,118.38,118.54,16712.0
2022-10-31 10:25:00,118.49,118.57,117.96,117.97,35704.0,118.49,118.57,117.96,117.97,35704.0
2022-10-31 10:30:00,117.98,118.01,117.65,117.86,26587.0,117.98,118.01,117.65,117.86,26587.0
2022-10-31 10:35:00,117.94,118.31,117.87,118.3,31257.0,117.94,118.31,117.87,118.3,31257.0
2022-10-31 10:40:00,118.31,118.98,118.31,118.93,16854.0,118.31,118.98,118.31,118.93,16854.0
2022-10-31 10:45:00,118.99,119.48,118.92,118.96,26001.0,118.99,119.48,118.92,118.96,26001.0
2022-10-31 10:50:00,118.95,119.04,118.43,118.44,10782.0,118.95,119.04,118.43,118.44,10782.0
2022-10-31 10:55:00,118.48,118.77,118.43,118.75,8167.0,118.48,118.77,118.43,118.75,8167.0
2022-10-31 11:00:00,118.83,119.4,118.83,119.22,24889.0,118.83,119.4,118.83,119.22,24889.0
2022-10-31 11:05:00,119.15,119.37,118.9,118.9,17931.0,119.15,119.37,118.9,118.9,17931.0
2022-10-31 11:10:00,118.89,119.08,118.66,118.81,8548.0,118.89,119.08,118.66,118.81,8548.0
2022-10-31 11:15:00,118.81,118.82,118.46,118.61,6322.0,118.81,118.82,118.46,118.61,6322.0
2022-10-31 11:20:00,118.61,118.69,118.39,118.66,8498.0,118.61,118.69,118.39,118.66,8498.0
2022-10-31 11:25:00,118.71,118.98,118.59,118.9,11212.0,118.71,118.98,118.59,118.9,11212.0
2022-10-31 11:30:00,118.85,119.17,118.81,119.11,7127.0,118.85,119.17,118.81,119.11,7127.0
2022-10-31 11:35:00,119.11,119.64,119.11,119.51,15087.0,119.11,119.64,119.11,119.51,15087.0
2022-10-31 11:40:00,119.58,120.07,119.58,119.89,24790.0,119.58,120.07,119.58,119.89,24790.0
2022-10-31 11:45:00,119.81,120.1,119.74,120.03,17516.0,119.81,120.1,119.74,120.03,17516.0
2022-10-31 11:50:00,120.09,120.7,120.02,120.4,36718.0,120.09,120.7,120.02,120.4,36718.0
2022-10-31 11:55:00,120.33,120.39,119.51,119.71,12442.0,120.33,120.39,119.51,119.71,12442.0
2022-10-31 12:00:00,119.71,119.71,119.02,119.08,9852.0,119.71,119.71,119.02,119.08,9852.0
2022-10-31 12:05:00,119.0,119.06,118.59,118.73,7998.0,119.0,119.06,118.59,118.73,7998.0
2022-10-31 12:10:00,118.73,119.13,118.63,118.9,5863.0,118.73,119.13,118.63,118.9,5863.0
2022-10-31 12:15:00,119.02,119.49,118.95,119.4,7360.0,119.02,119.49,118.95,119.4,7360.0
2022-10-31 12:20:00,119.38,119.84,119.38,119.75,10562.0,119.38,119.84,119.38,119.75,10562.0
2022-10-31 12:25:00,119.75,119.75,119.35,119.4,5842.0,119.75,119.75,119.35,119.4,5842.0
2022-10-31 12:30:00,119.36,119.49,119.12,119.41,12510.0,119.36,119.49,119.12,119.41,12510.0
2022-10-31 12:35:00,119.4,119.68,119.32,119.68,9804.0,119.4,119.68,119.32,119.68,9804.0
2022-10-31 12:40:00,119.74,120.06,119.54,120.06,8306.0,119.74,120.06,119.54,120.06,8306.0
2022-10-31 12:45:00,119.97,120.02,119.77,120.02,16102.0,119.97,120.02,119.77,120.02,16102.0
2022-10-31 12:50:00,120.01,120.01,119.56,119.59,4237.0,120.01,120.01,119.56,119.59,4237.0
2022-10-31 12:55:00,119.57,119.83,119.56,119.75,5253.0,119.57,119.83,119.56,119.75,5253.0
2022-10-31 13:00:00,119.79,119.99,119.7,119.97,5309.0,119.79,119.99,119.7,119.97,5309.0
2022-10-31 13:05:00,119.93,120.05,119.82,119.97,4910.0,119.93,120.05,119.82,119.97,4910.0
2022-10-31 13:10:00,119.94,120.25,119.92,120.25,8491.0,119.94,120.25,119.92,120.25,8491.0
2022-10-31 13:15:00,120.18,120.37,120.14,120.28,3051.0,120.18,120.37,120.14,120.28,3051.0
2022-10-31 13:20:00,120.28,120.4,120.22,120.23,3767.0,120.28,120.4,120.22,120.23,3767.0
2022-10-31 13:25:00,120.2,120.24,119.95,120.06,6742.0,120.2,120.24,119.95,120.06,6742.0
2022-10-31 13:30:00,120.08,120.11,119.83,120.1,7276.0,120.08,120.11,119.83,120.1,7276.0
2022-10-31 13:35:00,120.18,120.31,119.95,120.11,6578.0,120.18,120.31,119.95,120.11,6578.0
2022-10-31 13:40:00,120.12,120.13,119.8,119.9,9117.0,120.12,120.13,119.8,119.9,9117.0
2022-10-31 13:45:00,119.85,119.86,119.74,119.81,5773.0,119.85,119.86,119.74,119.81,5773.0
2022-10-31 13:50:00,119.81,119.93,119.52,119.52,16764.0,119.81,119.93,119.52,119.52,16764.0
2022-10-31 13:55:00,119.53,119.68,119.51,119.61,23556.0,119.53,119.68,119.51,119.61,23556.0
2022-10-31 14:00:00,119.58,119.75,119.52,119.54,10445.0,119.58,119.75,119.52,119.54,10445.0
2022-10-31 14:05:00,119.49,119.8,119.42,119.5,21719.0,119.49,119.8,119.42,119.5,21719.0
2022-10-31 14:10:00,119.45,119.82,119.43,119.82,19722.0,119.45,119.82,119.43,119.82,19722.0
2022-10-31 14:15:00,119.77,119.79,119.56,119.58,4977.0,119.77,119.79,119.56,119.58,4977.0
2022-10-31 14:20:00,119.58,119.66,119.5,119.5,4702.0,119.58,119.66,119.5,119.5,4702.0
2022-10-31 14:25:00,119.5,119.56,119.38,119.38,6762.0,119.5,119.56,119.38,119.38,6762.0
2022-10-31 14:30:00,119.24,119.38,119.22,119.38,10089.0,119.24,119.38,119.22,119.38,10089.0
2022-10-31 14:35:00,119.29,119.53,119.12,119.37,13761.0,119.29,119.53,119.12,119.37,13761.0
2022-10-31 14:40:00,119.35,119.52,119.34,119.46,11421.0,119.35,119.52,119.34,119.46,11421.0
2022-10-31 14:45:00,119.51,119.65,119.32,119.45,7270.0,119.51,119.65,119.32,119.45,7270.0
2022-10-31 14:50:00,119.44,119.47,119.28,119.34,7894.0,119.44,119.47,119.28,119.34,7894.0
2022-10-31 14:55:00,119.34,119.37,118.97,119.0,8438.0,119.34,119.37,118.97,119.0,8438.0
2022-10-31 15:00:00,119.02,119.02,118.62,118.65,20226.0,119.02,119.02,118.62,118.65,20226.0
2022-10-31 15:05:00,118.64,118.73,118.52,118.59,12177.0,118.64,118.73,118.52,118.59,12177.0
2022-10-31 15:10:00,118.64,118.87,118.63,118.87,15633.0,118.64,118.87,118.63,118.87,15633.0
2022-10-31 15:15:00,118.9,119.05,118.85,119.01,16063.0,118.9,119.05,118.85,119.01,16063.0
2022-10-31 15:20:00,118.98,119.18,118.98,119.12,8170.0,118.98,119.18,118.98,119.12,8170.0
2022-10-31 15:25:00,119.16,119.24,119.08,119.11,10827.0,119.16,119.24,119.08,119.11,10827.0
2022-10-31 15:30:00,119.1,119.26,119.08,119.12,12896.0,119.1,119.26,119.08,119.12,12896.0
2022-10-31 15:35:00,119.1,119.22,119.03,119.08,11641.0,119.1,119.22,119.03,119.08,11641.0
2022-10-31 15:40:00,119.09,119.18,118.9,118.97,20374.0,119.09,119.18,118.9,118.97,20374.0
2022-10-31 15:45:00,118.99,119.03,118.77,118.91,19863.0,118.99,119.03,118.77,118.91,19863.0
2022-10-31 15:50:00,118.88,118.9,118.26,118.61,79308.0,118.88,118.9,118.26,118.61,79308.0
2022-10-31 15:55:00,118.57,118.6,118.42,118.45,127088.0,118.57,118.6,118.42,118.45,127088.0
2022-11-01 09:30:00,120.42,122.74,120.33,121.45,48907.0,120.42,122.74,120.33,121.45,48907.0
2022-11-01 09:35:00,121.48,121.97,119.73,121.01,44734.0,121.48,121.97,119.73,121.01,44734.0
2022-11-01 09:40:00,121.0,121.17,119.97,120.46,12665.0,121.0,121.17,119.97,120.46,12665.0
2022-11-01 09:45:00,120.34,120.63,119.48,119.67,23459.0,120.34,120.63,119.48,119.67,23459.0
2022-11-01 09:50:00,119.7,121.07,119.7,121.02,27680.0,119.7,121.07,119.7,121.02,27680.0
2022-11-01 09:55:00,120.93,121.1,120.6,120.6,20798.0,120.93,121.1,120.6,120.6,20798.0
2022-11-01 10:00:00,120.51,120.51,119.42,119.62,34075.0,120.51,120.51,119.42,119.62,34075.0
2022-11-01 10:05:00,119.59,119.97,119.17,119.27,34781.0,119.59,119.97,119.17,119.27,34781.0
2022-11-01 10:10:00,119.21,119.31,118.79,118.99,18795.0,119.21,119.31,118.79,118.99,18795.0
2022-11-01 10:15:00,118.99,119.59,118.97,119.16,18916.0,118.99,119.59,118.97,119.16,18916.0
2022-11-01 10:20:00,119.12,119.47,118.87,119.22,8384.0,119.12,119.47,118.87,119.22,8384.0
2022-11-01 10:25:00,119.08,119.31,118.9,119.29,16731.0,119.08,119.31,118.9,119.29,16731.0
2022-11-01 10:30:00,119.29,119.4,118.91,119.37,11310.0,119.29,119.4,118.91,119.37,11310.0
2022-11-01 10:35:00,119.28,119.41,118.95,118.96,6268.0,119.28,119.41,118.95,118.96,6268.0
2022-11-01 10:40:00,118.81,118.81,118.49,118.49,8829.0,118.81,118.81,118.49,118.49,8829.0
2022-11-01 10:45:00,118.44,118.77,118.44,118.62,4502.0,118.44,118.77,118.44,118.62,4502.0
2022-11-01 10:50:00,118.63,118.81,118.43,118.74,5150.0,118.63,118.81,118.43,118.74,5150.0
2022-11-01 10:55:00,118.79,118.82,118.14,118.31,8644.0,118.79,118.82,118.14,118.31,8644.0
2022-11-01 11:00:00,118.36,118.68,118.3,118.67,7000.0,118.36,118.68,118.3,118.67,7000.0
2022-11-01 11:05:00,118.6,118.93,118.42,118.84,14846.0,118.6,118.93,118.42,118.84,14846.0
2022-11-01 11:10:00,118.94,119.21,118.94,119.16,4219.0,118.94,119.21,118.94,119.16,4219.0
2022-11-01 11:15:00,119.17,119.2,118.92,118.93,10108.0,119.17,119.2,118.92,118.93,10108.0
2022-11-01 11:20:00,118.81,119.37,118.78,119.37,13070.0,118.81,119.37,118.78,119.37,13070.0
2022-11-01 11:25:00,119.26,119.75,119.2,119.67,8048.0,119.26,119.75,119.2,119.67,8048.0
2022-11-01 11:30:00,119.63,119.77,119.53,119.75,8199.0,119.63,119.77,119.53,119.75,8199.0
2022-11-01 11:35:00,119.81,119.81,119.09,119.09,4211.0,119.81,119.81,119.09,119.09,4211.0
2022-11-01 11:40:00,119.09,119.32,118.99,119.07,15816.0,119.09,119.32,118.99,119.07,15816.0
2022-11-01 11:45:00,119.07,119.14,118.9,119.07,19063.0,119.07,119.14,118.9,119.07,19063.0
2022-11-01 11:50:00,119.07,119.24,118.88,118.97,24652.0,119.07,119.24,118.88,118.97,24652.0
2022-11-01 11:55:00,118.98,119.26,118.98,119.23,5230.0,118.98,119.26,118.98,119.23,5230.0
2022-11-01 12:00:00,119.17,119.17,118.84,119.0,13010.0,119.17,119.17,118.84,119.0,13010.0
2022-11-01 12:05:00,119.03,119.44,118.96,119.05,12414.0,119.03,119.44,118.96,119.05,12414.0
2022-11-01 12:10:00,119.05,119.26,118.65,118.76,9571.0,119.05,119.26,118.65,118.76,9571.0
2022-11-01 12:15:00,118.74,118.75,118.51,118.59,5787.0,118.74,118.75,118.51,118.59,5787.0
2022-11-01 12:20:00,118.65,118.73,118.38,118.51,9295.0,118.65,118.73,118.38,118.51,9295.0
2022-11-01 12:25:00,118.55,118.83,118.54,118.64,8230.0,118.55,118.83,118.54,118.64,8230.0
2022-11-01 12:30:00,118.56,118.64,118.39,118.39,7097.0,118.56,118.64,118.39,118.39,7097.0
2022-11-01 12:35:00,118.45,118.52,118.25,118.39,4760.0,118.45,118.52,118.25,118.39,4760.0
2022-11-01 12:40:00,118.43,118.69,118.42,118.67,11966.0,118.43,118.69,118.42,118.67,11966.0
2022-11-01 12:45:00,118.67,118.84,118.59,118.78,4376.0,118.67,118.84,118.59,118.78,4376.0
2022-11-01 12:50:00,118.81,118.81,118.59,118.67,7562.0,118.81,118.81,118.59,118.67,7562.0
2022-11-01 12:55:00,118.63,118.97,118.57,118.97,14033.0,118.63,118.97,118.57,118.97,14033.0
2022-11-01 13:00:00,118.91,119.05,118.69,118.75,4168.0,118.91,119.05,118.69,118.75,4168.0
2022-11-01 13:05:00,118.77,118.78,118.57,118.72,4329.0,118.77,118.78,118.57,118.72,4329.0
2022-11-01 13:10:00,118.72,118.95,118.7,118.88,5591.0,118.72,118.95,118.7,118.88,5591.0
2022-11-01 13:15:00,118.82,118.82,118.63,118.65,6817.0,118.82,118.82,118.63,118.65,6817.0
2022-11-01 13:20:00,118.73,118.79,118.54,118.61,4666.0,118.73,118.79,118.54,118.61,4666.0
2022-11-01 13:25:00,118.57,118.61,118.46,118.46,3623.0,118.57,118.61,118.46,118.46,3623.0
2022-11-01 13:30:00,118.48,118.5,118.22,118.24,4950.0,118.48,118.5,118.22,118.24,4950.0
2022-11-01 13:35:00,118.21,118.27,118.06,118.07,5026.0,118.21,118.27,118.06,118.07,5026.0
2022-11-01 13:40:00,118.08,118.24,118.08,118.11,3613.0,118.08,118.24,118.08,118.11,3613.0
2022-11-01 13:45:00,118.12,118.2,118.09,118.1,2655.0,118.12,118.2,118.09,118.1,2655.0
2022-11-01 13:50:00,118.09,118.12,117.76,117.82,8875.0,118.09,118.12,117.76,117.82,8875.0
2022-11-01 13:55:00,117.86,117.88,117.66,117.66,7884.0,117.86,117.88,117.66,117.66,7884.0
2022-11-01 14:00:00,117.69,117.73,117.47,117.53,11718.0,117.69,117.73,117.47,117.53,11718.0
2022-11-01 14:05:00,117.53,117.82,117.49,117.82,9265.0,117.53,117.82,117.49,117.82,9265.0
2022-11-01 14:10:00,117.82,117.94,117.71,117.77,7015.0,117.82,117.94,117.71,117.77,7015.0
2022-11-01 14:15:00,117.77,117.9,117.32,117.36,8327.0,117.77,117.9,117.32,117.36,8327.0
2022-11-01 14:20:00,117.33,117.48,117.31,117.4,8346.0,117.33,117.48,117.31,117.4,8346.0
2022-11-01 14:25:00,117.4,117.61,117.4,117.61,5401.0,117.4,117.61,117.4,117.61,5401.0
2022-11-01 14:30:00,117.62,117.64,117.29,117.39,8400.0,117.62,117.64,117.29,117.39,8400.0
2022-11-01 14:35:00,117.43,117.44,117.14,117.25,7738.0,117.43,117.44,117.14,117.25,7738.0
2022-11-01 14:40:00,117.26,117.27,117.05,117.09,8014.0,117.26,117.27,117.05,117.09,8014.0
2022-11-01 14:45:00,117.06,117.1,116.8,116.84,13731.0,117.06,117.1,116.8,116.84,13731.0
2022-11-01 14:50:00,116.84,116.86,116.75,116.83,12657.0,116.84,116.86,116.75,116.83,12657.0
2022-11-01 14:55:00,116.83,117.25,116.83,117.25,25175.0,116.83,117.25,116.83,117.25,25175.0
2022-11-01 15:00:00,117.25,117.43,117.14,117.14,7641.0,117.25,117.43,117.14,117.14,7641.0
2022-11-01 15:05:00,117.13,117.28,117.05,117.19,8283.0,117.13,117.28,117.05,117.19,8283.0
2022-11-01 15:10:00,117.16,117.16,117.0,117.02,10022.0,117.16,117.16,117.0,117.02,10022.0
2022-11-01 15:15:00,116.99,116.99,116.74,116.78,19271.0,116.99,116.99,116.74,116.78,19271.0
2022-11-01 15:20:00,116.79,116.83,116.68,116.7,15412.0,116.79,116.83,116.68,116.7,15412.0
2022-11-01 15:25:00,116.71,116.71,116.37,116.41,21236.0,116.71,116.71,116.37,116.41,21236.0
2022-11-01 15:30:00,116.4,116.51,116.37,116.44,22513.0,116.4,116.51,116.37,116.44,22513.0
2022-11-01 15:35:00,116.44,116.47,116.11,116.11,20593.0,116.44,116.47,116.11,116.11,20593.0
2022-11-01 15:40:00,116.13,116.28,115.96,116.27,39017.0,116.13,116.28,115.96,116.27,39017.0
2022-11-01 15:45:00,116.27,116.37,116.21,116.34,25257.0,116.27,116.37,116.21,116.34,25257.0
2022-11-01 15:50:00,116.36,116.52,116.26,116.45,51448.0,116.36,116.52,116.26,116.45,51448.0
2022-11-01 15:55:00,116.42,116.53,116.3,116.31,92926.0,116.42,116.53,116.3,116.31,92926.0
2022-11-02 09:30:00,115.07,115.5,113.3,113.62,60870.0,115.07,115.5,113.3,113.62,60870.0
2022-11-02 09:35:00,113.46,114.07,113.41,113.66,19954.0,113.46,114.07,113.41,113.66,19954.0
2022-11-02 09:40:00,113.79,114.27,113.56,113.83,16346.0,113.79,114.27,113.56,113.83,16346.0
2022-11-02 09:45:00,113.69,114.38,113.65,114.38,31109.0,113.69,114.38,113.65,114.38,31109.0
2022-11-02 09:50:00,114.3,114.72,114.19,114.68,37470.0,114.3,114.72,114.19,114.68,37470.0
2022-11-02 09:55:00,114.68,115.14,114.63,114.82,36021.0,114.68,115.14,114.63,114.82,36021.0
2022-11-02 10:00:00,114.79,115.75,114.5,115.68,12064.0,114.79,115.75,114.5,115.68,12064.0
2022-11-02 10:05:00,115.61,116.62,115.49,116.5,21790.0,115.61,116.62,115.49,116.5,21790.0
2022-11-02 10:10:00,116.51,117.0,116.49,116.51,13444.0,116.51,117.0,116.49,116.51,13444.0
2022-11-02 10:15:00,116.52,116.65,116.31,116.47,8579.0,116.52,116.65,116.31,116.47,8579.0
2022-11-02 10:20:00,116.48,116.52,116.0,116.37,16253.0,116.48,116.52,116.0,116.37,16253.0
2022-11-02 10:25:00,116.3,116.87,116.3,116.39,22429.0,116.3,116.87,116.3,116.39,22429.0
2022-11-02 10:30:00,116.51,116.93,116.49,116.93,17496.0,116.51,116.93,116.49,116.93,17496.0
2022-11-02 10:35:00,116.89,116.9,116.59,116.87,19092.0,116.89,116.9,116.59,116.87,19092.0
2022-11-02 10:40:00,116.88,117.07,116.66,116.66,6929.0,116.88,117.07,116.66,116.66,6929.0
2022-11-02 10:45:00,116.64,116.86,116.57,116.75,10804.0,116.64,116.86,116.57,116.75,10804.0
2022-11-02 10:50:00,116.73,116.73,116.13,116.49,24301.0,116.73,116.73,116.13,116.49,24301.0
2022-11-02 10:55:00,116.49,116.49,116.13,116.13,12636.0,116.49,116.49,116.13,116.13,12636.0
2022-11-02 11:00:00,116.11,116.58,116.11,116.56,14423.0,116.11,116.58,116.11,116.56,14423.0
2022-11-02 11:05:00,116.49,116.52,116.17,116.51,8600.0,116.49,116.52,116.17,116.51,8600.0
2022-11-02 11:10:00,116.53,116.59,116.16,116.29,9268.0,116.53,116.59,116.16,116.29,9268.0
2022-11-02 11:15:00,116.23,116.25,116.03,116.14,4500.0,116.23,116.25,116.03,116.14,4500.0
2022-11-02 11:20:00,116.2,116.45,116.1,116.41,4645.0,116.2,116.45,116.1,116.41,4645.0
2022-11-02 11:25:00,116.4,116.58,116.37,116.37,4940.0,116.4,116.58,116.37,116.37,4940.0
2022-11-02 11:30:00,116.47,116.47,116.23,116.34,5158.0,116.47,116.47,116.23,116.34,5158.0
2022-11-02 11:35:00,116.24,116.25,115.87,115.87,3600.0,116.24,116.25,115.87,115.87,3600.0
2022-11-02 11:40:00,115.85,115.85,115.62,115.74,8722.0,115.85,115.85,115.62,115.74,8722.0
2022-11-02 11:45:00,115.74,115.77,115.45,115.61,15693.0,115.74,115.77,115.45,115.61,15693.0
2022-11-02 11:50:00,115.57,115.78,115.54,115.72,4200.0,115.57,115.78,115.54,115.72,4200.0
2022-11-02 11:55:00,115.72,115.93,115.68,115.93,7117.0,115.72,115.93,115.68,115.93,7117.0
2022-11-02 12:00:00,115.99,116.36,115.98,116.3,3305.0,115.99,116.36,115.98,116.3,3305.0
2022-11-02 12:05:00,116.36,116.38,116.17,116.32,4348.0,116.36,116.38,116.17,116.32,4348.0
2022-11-02 12:10:00,116.42,116.9,116.42,116.87,13660.0,116.42,116.9,116.42,116.87,13660.0
2022-11-02 12:15:00,116.87,117.16,116.8,116.85,23199.0,116.87,117.16,116.8,116.85,23199.0
2022-11-02 12:20:00,116.9,116.96,116.76,116.85,10928.0,116.9,116.96,116.76,116.85,10928.0
2022-11-02 12:25:00,116.9,117.0,116.74,116.81,14947.0,116.9,117.0,116.74,116.81,14947.0
2022-11-02 12:30:00,116.81,116.82,116.41,116.41,17941.0,116.81,116.82,116.41,116.41,17941.0
2022-11-02 12:35:00,116.41,116.45,116.27,116.33,9216.0,116.41,116.45,116.27,116.33,9216.0
2022-11-02 12:40:00,116.33,116.38,115.98,116.01,6569.0,116.33,116.38,115.98,116.01,6569.0
2022-11-02 12:45:00,116.04,116.1,115.99,116.05,3277.0,116.04,116.1,115.99,116.05,3277.0
2022-11-02 12:50:00,116.09,116.21,115.87,115.87,4997.0,116.09,116.21,115.87,115.87,4997.0
2022-11-02 12:55:00,115.86,115.86,115.59,115.59,1600.0,115.86,115.86,115.59,115.59,1600.0
2022-11-02 13:00:00,115.64,115.69,115.56,115.64,1900.0,115.64,115.69,115.56,115.64,1900.0
2022-11-02 13:05:00,115.64,115.85,115.64,115.83,2573.0,115.64,115.85,115.64,115.83,2573.0
2022-11-02 13:10:00,115.82,115.97,115.82,115.85,5884.0,115.82,115.97,115.82,115.85,5884.0
2022-11-02 13:15:00,115.88,116.13,115.87,116.07,3615.0,115.88,116.13,115.87,116.07,3615.0
2022-11-02 13:20:00,116.1,116.28,116.1,116.1,4184.0,116.1,116.28,116.1,116.1,4184.0
2022-11-02 13:25:00,116.1,116.16,116.04,116.08,2200.0,116.1,116.16,116.04,116.08,2200.0
2022-11-02 13:30:00,116.02,116.04,115.92,115.94,2714.0,116.02,116.04,115.92,115.94,2714.0
2022-11-02 13:35:00,116.01,116.25,115.95,116.25,2158.0,116.01,116.25,115.95,116.25,2158.0
2022-11-02 13:40:00,116.39,116.47,116.36,116.42,3400.0,116.39,116.47,116.36,116.42,3400.0
2022-11-02 13:45:00,116.42,116.6,116.42,116.57,4931.0,116.42,116.6,116.42,116.57,4931.0
2022-11-02 13:50:00,116.58,116.8,116.58,116.68,5109.0,116.58,116.8,116.58,116.68,5109.0
2022-11-02 13:55:00,116.65,116.65,116.36,116.36,6451.0,116.65,116.65,116.36,116.36,6451.0
2022-11-02 14:00:00,116.37,117.99,116.3,117.81,17176.0,116.37,117.99,116.3,117.81,17176.0
2022-11-02 14:05:00,117.74,117.92,117.39,117.46,8714.0,117.74,117.92,117.39,117.46,8714.0
2022-11-02 14:10:00,117.47,117.65,117.17,117.62,16634.0,117.47,117.65,117.17,117.62,16634.0
2022-11-02 14:15:00,117.66,117.75,117.3,117.51,10633.0,117.66,117.75,117.3,117.51,10633.0
2022-11-02 14:20:00,117.49,117.89,117.44,117.86,7484.0,117.49,117.89,117.44,117.86,7484.0
2022-11-02 14:25:00,117.83,118.3,117.74,118.29,9991.0,117.83,118.3,117.74,118.29,9991.0
2022-11-02 14:30:00,118.31,118.44,117.55,117.71,8942.0,118.31,118.44,117.55,117.71,8942.0
2022-11-02 14:35:00,117.67,118.19,116.49,116.94,16029.0,117.67,118.19,116.49,116.94,16029.0
2022-11-02 14:40:00,116.96,117.79,116.68,117.31,14959.0,116.96,117.79,116.68,117.31,14959.0
2022-11-02 14:45:00,117.2,117.57,116.58,116.74,5886.0,117.2,117.57,116.58,116.74,5886.0
2022-11-02 14:50:00,116.82,116.82,115.61,115.7,11068.0,116.82,116.82,115.61,115.7,11068.0
2022-11-02 14:55:00,115.89,116.2,115.59,116.14,12416.0,115.89,116.2,115.59,116.14,12416.0
2022-11-02 15:00:00,116.17,116.55,115.95,116.31,13877.0,116.17,116.55,115.95,116.31,13877.0
2022-11-02 15:05:00,116.34,117.05,116.34,116.96,10007.0,116.34,117.05,116.34,116.96,10007.0
2022-11-02 15:10:00,116.89,116.89,116.36,116.39,7942.0,116.89,116.89,116.36,116.39,7942.0
2022-11-02 15:15:00,116.36,116.36,115.59,115.59,7827.0,116.36,116.36,115.59,115.59,7827.0
2022-11-02 15:20:00,115.56,115.56,115.0,115.0,10234.0,115.56,115.56,115.0,115.0,10234.0
2022-11-02 15:25:00,114.98,114.98,114.39,114.6,10286.0,114.98,114.98,114.39,114.6,10286.0
2022-11-02 15:30:00,114.49,114.59,114.25,114.4,20554.0,114.49,114.59,114.25,114.4,20554.0
2022-11-02 15:35:00,114.4,114.59,114.33,114.41,23458.0,114.4,114.59,114.33,114.41,23458.0
2022-11-02 15:40:00,114.41,114.5,114.25,114.4,18486.0,114.41,114.5,114.25,114.4,18486.0
2022-11-02 15:45:00,114.31,114.37,114.0,114.09,21772.0,114.31,114.37,114.0,114.09,21772.0
2022-11-02 15:50:00,114.1,114.13,113.76,113.85,60363.0,114.1,114.13,113.76,113.85,60363.0
2022-11-02 15:55:00,113.8,113.92,113.51,113.54,130903.0,113.8,113.92,113.51,113.54,130903.0
2022-11-03 09:30:00,112.71,113.38,112.08,113.09,24950.0,112.71,113.38,112.08,113.09,24950.0
2022-11-03 09:35:00,112.94,113.23,112.3,112.58,7361.0,112.94,113.23,112.3,112.58,7361.0
2022-11-03 09:40:00,112.5,112.82,111.55,111.55,5189.0,112.5,112.82,111.55,111.55,5189.0
2022-11-03 09:45:00,111.55,111.63,110.9,111.02,15800.0,111.55,111.63,110.9,111.02,15800.0
2022-11-03 09:50:00,110.92,110.97,110.21,110.35,10708.0,110.92,110.97,110.21,110.35,10708.0
2022-11-03 09:55:00,110.28,110.46,109.93,110.16,26004.0,110.28,110.46,109.93,110.16,26004.0
2022-11-03 10:00:00,110.33,111.34,109.99,111.2,24487.0,110.33,111.34,109.99,111.2,24487.0
2022-11-03 10:05:00,111.2,111.55,110.93,111.35,20843.0,111.2,111.55,110.93,111.35,20843.0
2022-11-03 10:10:00,111.38,112.47,111.36,112.39,11427.0,111.38,112.47,111.36,112.39,11427.0
2022-11-03 10:15:00,112.46,112.63,111.93,112.02,7082.0,112.46,112.63,111.93,112.02,7082.0
2022-11-03 10:20:00,112.27,113.23,112.27,112.94,16342.0,112.27,113.23,112.27,112.94,16342.0
2022-11-03 10:25:00,113.0,113.41,112.84,113.3,25675.0,113.0,113.41,112.84,113.3,25675.0
2022-11-03 10:30:00,113.23,113.23,112.55,112.55,2593.0,113.23,113.23,112.55,112.55,2593.0
2022-11-03 10:35:00,112.67,112.82,112.43,112.82,8821.0,112.67,112.82,112.43,112.82,8821.0
2022-11-03 10:40:00,112.96,113.32,112.96,113.32,5373.0,112.96,113.32,112.96,113.32,5373.0
2022-11-03 10:45:00,113.47,113.86,113.42,113.75,6122.0,113.47,113.86,113.42,113.75,6122.0
2022-11-03 10:50:00,113.72,113.83,113.51,113.76,7858.0,113.72,113.83,113.51,113.76,7858.0
2022-11-03 10:55:00,113.82,113.93,113.67,113.84,5512.0,113.82,113.93,113.67,113.84,5512.0
2022-11-03 11:00:00,113.78,113.92,113.65,113.73,28249.0,113.78,113.92,113.65,113.73,28249.0
2022-11-03 11:05:00,113.82,113.83,113.13,113.23,14975.0,113.82,113.83,113.13,113.23,14975.0
2022-11-03 11:10:00,113.2,113.45,112.97,112.98,7414.0,113.2,113.45,112.97,112.98,7414.0
2022-11-03 11:15:00,113.04,113.26,112.9,113.19,3592.0,113.04,113.26,112.9,113.19,3592.0
2022-11-03 11:20:00,113.13,113.41,112.99,112.99,7747.0,113.13,113.41,112.99,112.99,7747.0
2022-11-03 11:25:00,112.94,112.94,112.29,112.34,4758.0,112.94,112.94,112.29,112.34,4758.0
2022-11-03 11:30:00,112.28,112.34,112.06,112.16,2244.0,112.28,112.34,112.06,112.16,2244.0
2022-11-03 11:35:00,112.28,112.45,112.19,112.19,1545.0,112.28,112.45,112.19,112.19,1545.0
2022-11-03 11:40:00,112.23,112.31,112.1,112.24,3616.0,112.23,112.31,112.1,112.24,3616.0
2022-11-03 11:45:00,112.28,112.38,111.95,111.96,3692.0,112.28,112.38,111.95,111.96,3692.0
2022-11-03 11:50:00,111.95,111.95,111.72,111.79,2635.0,111.95,111.95,111.72,111.79,2635.0
2022-11-03 11:55:00,111.66,111.7,111.62,111.68,8062.0,111.66,111.7,111.62,111.68,8062.0
2022-11-03 12:00:00,111.68,111.7,111.39,111.42,9784.0,111.68,111.7,111.39,111.42,9784.0
2022-11-03 12:05:00,111.37,111.67,111.32,111.37,11410.0,111.37,111.67,111.32,111.37,11410.0
2022-11-03 12:10:00,111.4,111.44,111.26,111.38,4855.0,111.4,111.44,111.26,111.38,4855.0
2022-11-03 12:15:00,111.41,112.03,111.38,111.83,2682.0,111.41,112.03,111.38,111.83,2682.0
2022-11-03 12:20:00,111.79,111.79,111.53,111.6,6937.0,111.79,111.79,111.53,111.6,6937.0
2022-11-03 12:25:00,111.64,111.87,111.64,111.77,2810.0,111.64,111.87,111.64,111.77,2810.0
2022-11-03 12:30:00,111.88,111.96,111.67,111.92,3548.0,111.88,111.96,111.67,111.92,3548.0
2022-11-03 12:35:00,111.92,111.92,111.53,111.75,13022.0,111.92,111.92,111.53,111.75,13022.0
2022-11-03 12:40:00,111.67,112.16,111.66,112.16,2962.0,111.67,112.16,111.66,112.16,2962.0
2022-11-03 12:45:00,112.14,112.16,111.94,111.94,2600.0,112.14,112.16,111.94,111.94,2600.0
2022-11-03 12:50:00,111.92,112.38,111.91,112.25,5863.0,111.92,112.38,111.91,112.25,5863.0
2022-11-03 12:55:00,112.3,112.34,112.22,112.29,2712.0,112.3,112.34,112.22,112.29,2712.0
2022-11-03 13:00:00,112.3,112.3,112.03,112.2,5533.0,112.3,112.3,112.03,112.2,5533.0
2022-11-03 13:05:00,112.17,112.17,111.98,112.05,2236.0,112.17,112.17,111.98,112.05,2236.0
2022-11-03 13:10:00,111.9,111.94,111.87,111.93,1653.0,111.9,111.94,111.87,111.93,1653.0
2022-11-03 13:15:00,111.86,111.9,111.76,111.76,400.0,111.86,111.9,111.76,111.76,400.0
2022-11-03 13:20:00,111.75,111.75,111.57,111.61,3359.0,111.75,111.75,111.57,111.61,3359.0
2022-11-03 13:25:00,111.56,111.61,111.46,111.5,3024.0,111.56,111.61,111.46,111.5,3024.0
2022-11-03 13:30:00,111.53,111.54,111.41,111.44,5199.0,111.53,111.54,111.41,111.44,5199.0
2022-11-03 13:35:00,111.47,111.48,111.23,111.31,4200.0,111.47,111.48,111.23,111.31,4200.0
2022-11-03 13:40:00,111.4,111.4,111.24,111.27,3500.0,111.4,111.4,111.24,111.27,3500.0
2022-11-03 13:45:00,111.24,111.34,111.11,111.29,9876.0,111.24,111.34,111.11,111.29,9876.0
2022-11-03 13:50:00,111.27,111.29,111.15,111.21,2710.0,111.27,111.29,111.15,111.21,2710.0
2022-11-03 13:55:00,111.27,111.31,111.02,111.04,4220.0,111.27,111.31,111.02,111.04,4220.0
2022-11-03 14:00:00,111.01,111.13,110.81,110.82,3567.0,111.01,111.13,110.81,110.82,3567.0
2022-11-03 14:05:00,110.85,110.91,110.76,110.84,4416.0,110.85,110.91,110.76,110.84,4416.0
2022-11-03 14:10:00,110.89,110.92,110.73,110.8,4860.0,110.89,110.92,110.73,110.8,4860.0
2022-11-03 14:15:00,110.81,110.82,110.63,110.69,4193.0,110.81,110.82,110.63,110.69,4193.0
2022-11-03 14:20:00,110.7,110.79,110.68,110.73,8368.0,110.7,110.79,110.68,110.73,8368.0
2022-11-03 14:25:00,110.74,111.11,110.7,111.07,13807.0,110.74,111.11,110.7,111.07,13807.0
2022-11-03 14:30:00,111.11,111.32,110.94,111.14,7474.0,111.11,111.32,110.94,111.14,7474.0
2022-11-03 14:35:00,111.19,111.29,111.08,111.24,2827.0,111.19,111.29,111.08,111.24,2827.0
2022-11-03 14:40:00,111.24,111.33,111.05,111.13,4180.0,111.24,111.33,111.05,111.13,4180.0
2022-11-03 14:45:00,111.13,111.57,111.13,111.5,6493.0,111.13,111.57,111.13,111.5,6493.0
2022-11-03 14:50:00,111.48,111.83,111.45,111.75,6864.0,111.48,111.83,111.45,111.75,6864.0
2022-11-03 14:55:00,111.71,111.98,111.69,111.92,3718.0,111.71,111.98,111.69,111.92,3718.0
2022-11-03 15:00:00,111.96,112.11,111.92,111.95,14620.0,111.96,112.11,111.92,111.95,14620.0
2022-11-03 15:05:00,111.95,111.95,111.67,111.8,6328.0,111.95,111.95,111.67,111.8,6328.0
2022-11-03 15:10:00,111.82,111.84,111.69,111.69,6435.0,111.82,111.84,111.69,111.69,6435.0
2022-11-03 15:15:00,111.74,111.98,111.73,111.93,5278.0,111.74,111.98,111.73,111.93,5278.0
2022-11-03 15:20:00,111.96,112.01,111.85,111.85,4524.0,111.96,112.01,111.85,111.85,4524.0
2022-11-03 15:25:00,111.84,112.06,111.84,111.96,6474.0,111.84,112.06,111.84,111.96,6474.0
2022-11-03 15:30:00,111.98,112.24,111.89,112.24,8938.0,111.98,112.24,111.89,112.24,8938.0
2022-11-03 15:35:00,112.2,112.23,111.96,112.05,12017.0,112.2,112.23,111.96,112.05,12017.0
2022-11-03 15:40:00,112.08,112.11,111.8,111.86,18394.0,112.08,112.11,111.8,111.86,18394.0
2022-11-03 15:45:00,111.9,111.94,111.6,111.6,14987.0,111.9,111.94,111.6,111.6,14987.0
2022-11-03 15:50:00,111.59,111.69,111.42,111.52,40511.0,111.59,111.69,111.42,111.52,40511.0
2022-11-03 15:55:00,111.56,111.57,111.22,111.32,70413.0,111.56,111.57,111.22,111.32,70413.0
2022-11-04 09:30:00,111.63,111.95,110.51,111.17,22514.0,111.63,111.95,110.51,111.17,22514.0
2022-11-04 09:35:00,111.34,111.57,110.7,111.07,11797.0,111.34,111.57,110.7,111.07,11797.0
2022-11-04 09:40:00,110.93,110.93,109.68,109.68,10508.0,110.93,110.93,109.68,109.68,10508.0
2022-11-04 09:45:00,109.56,109.62,109.01,109.07,12395.0,109.56,109.62,109.01,109.07,12395.0
2022-11-04 09:50:00,109.12,109.87,109.06,109.86,8179.0,109.12,109.87,109.06,109.86,8179.0
2022-11-04 09:55:00,109.88,110.26,109.71,110.26,12309.0,109.88,110.26,109.71,110.26,12309.0
2022-11-04 10:00:00,110.23,110.53,109.86,109.86,11209.0,110.23,110.53,109.86,109.86,11209.0
2022-11-04 10:05:00,109.97,110.19,109.0,109.51,30977.0,109.97,110.19,109.0,109.51,30977.0
2022-11-04 10:10:00,109.51,110.57,109.45,110.36,26927.0,109.51,110.57,109.45,110.36,26927.0
2022-11-04 10:15:00,110.51,111.08,110.48,110.59,9364.0,110.51,111.08,110.48,110.59,9364.0
2022-11-04 10:20:00,110.66,111.01,110.41,110.85,9908.0,110.66,111.01,110.41,110.85,9908.0
2022-11-04 10:25:00,111.02,111.53,110.85,111.36,7114.0,111.02,111.53,110.85,111.36,7114.0
2022-11-04 10:30:00,111.18,111.76,111.1,111.76,9361.0,111.18,111.76,111.1,111.76,9361.0
2022-11-04 10:35:00,111.62,111.71,111.01,111.01,55533.0,111.62,111.71,111.01,111.01,55533.0
2022-11-04 10:40:00,111.08,111.83,111.07,111.28,10993.0,111.08,111.83,111.07,111.28,10993.0
2022-11-04 10:45:00,111.28,111.38,110.98,111.33,9431.0,111.28,111.38,110.98,111.33,9431.0
2022-11-04 10:50:00,111.39,111.4,110.46,110.47,20254.0,111.39,111.4,110.46,110.47,20254.0
2022-11-04 10:55:00,110.55,110.81,110.54,110.69,14243.0,110.55,110.81,110.54,110.69,14243.0
2022-11-04 11:00:00,110.69,111.33,110.68,111.24,13866.0,110.69,111.33,110.68,111.24,13866.0
2022-11-04 11:05:00,111.17,111.34,111.03,111.29,14332.0,111.17,111.34,111.03,111.29,14332.0
2022-11-04 11:10:00,111.24,111.24,110.66,110.79,8083.0,111.24,111.24,110.66,110.79,8083.0
2022-11-04 11:15:00,110.83,110.89,110.18,110.2,13372.0,110.83,110.89,110.18,110.2,13372.0
2022-11-04 11:20:00,110.22,110.51,110.21,110.48,13419.0,110.22,110.51,110.21,110.48,13419.0
2022-11-04 11:25:00,110.48,110.48,109.36,109.36,17791.0,110.48,110.48,109.36,109.36,17791.0
2022-11-04 11:30:00,109.34,109.67,109.28,109.67,15589.0,109.34,109.67,109.28,109.67,15589.0
2022-11-04 11:35:00,109.64,109.7,109.33,109.38,26759.0,109.64,109.7,109.33,109.38,26759.0
2022-11-04 11:40:00,109.34,109.34,108.95,109.03,10532.0,109.34,109.34,108.95,109.03,10532.0
2022-11-04 11:45:00,109.05,109.29,108.72,108.8,38533.0,109.05,109.29,108.72,108.8,38533.0
2022-11-04 11:50:00,108.79,108.89,108.54,108.83,6235.0,108.79,108.89,108.54,108.83,6235.0
2022-11-04 11:55:00,108.91,109.06,108.64,108.64,9525.0,108.91,109.06,108.64,108.64,9525.0
2022-11-04 12:00:00,108.79,108.83,108.05,108.26,35181.0,108.79,108.83,108.05,108.26,35181.0
2022-11-04 12:05:00,108.18,108.39,108.13,108.38,5093.0,108.18,108.39,108.13,108.38,5093.0
2022-11-04 12:10:00,108.27,108.3,107.96,108.0,9771.0,108.27,108.3,107.96,108.0,9771.0
2022-11-04 12:15:00,107.99,108.71,107.84,108.4,34179.0,107.99,108.71,107.84,108.4,34179.0
2022-11-04 12:20:00,108.4,108.44,108.1,108.35,5789.0,108.4,108.44,108.1,108.35,5789.0
2022-11-04 12:25:00,108.4,109.13,108.35,109.13,2424.0,108.4,109.13,108.35,109.13,2424.0
2022-11-04 12:30:00,109.0,109.34,108.77,109.33,8213.0,109.0,109.34,108.77,109.33,8213.0
2022-11-04 12:35:00,109.33,109.36,108.68,108.77,6594.0,109.33,109.36,108.68,108.77,6594.0
2022-11-04 12:40:00,108.68,108.78,108.49,108.49,4466.0,108.68,108.78,108.49,108.49,4466.0
2022-11-04 12:45:00,108.55,108.6,108.26,108.4,3343.0,108.55,108.6,108.26,108.4,3343.0
2022-11-04 12:50:00,108.43,108.57,108.3,108.55,4960.0,108.43,108.57,108.3,108.55,4960.0
2022-11-04 12:55:00,108.61,108.7,108.4,108.46,2945.0,108.61,108.7,108.4,108.46,2945.0
2022-11-04 13:00:00,108.45,108.51,108.28,108.51,2326.0,108.45,108.51,108.28,108.51,2326.0
2022-11-04 13:05:00,108.62,108.69,107.75,107.84,7217.0,108.62,108.69,107.75,107.84,7217.0
2022-11-04 13:10:00,107.85,108.36,107.85,108.19,6573.0,107.85,108.36,107.85,108.19,6573.0
2022-11-04 13:15:00,108.24,108.34,108.06,108.2,4052.0,108.24,108.34,108.06,108.2,4052.0
2022-11-04 13:20:00,108.3,108.42,108.03,108.36,10384.0,108.3,108.42,108.03,108.36,10384.0
2022-11-04 13:25:00,108.18,108.46,108.18,108.26,5988.0,108.18,108.46,108.18,108.26,5988.0
2022-11-04 13:30:00,108.2,108.63,108.11,108.5,6548.0,108.2,108.63,108.11,108.5,6548.0
2022-11-04 13:35:00,108.42,108.93,108.41,108.73,8762.0,108.42,108.93,108.41,108.73,8762.0
2022-11-04 13:40:00,108.58,108.72,108.34,108.39,5900.0,108.58,108.72,108.34,108.39,5900.0
2022-11-04 13:45:00,108.42,108.47,108.23,108.45,4300.0,108.42,108.47,108.23,108.45,4300.0
2022-11-04 13:50:00,108.52,108.53,108.37,108.49,3228.0,108.52,108.53,108.37,108.49,3228.0
2022-11-04 13:55:00,108.46,108.46,107.98,108.02,9287.0,108.46,108.46,107.98,108.02,9287.0
2022-11-04 14:00:00,108.02,108.3,107.96,108.23,9629.0,108.02,108.3,107.96,108.23,9629.0
2022-11-04 14:05:00,108.19,108.45,108.17,108.41,4345.0,108.19,108.45,108.17,108.41,4345.0
2022-11-04 14:10:00,108.41,108.53,108.34,108.53,8041.0,108.41,108.53,108.34,108.53,8041.0
2022-11-04 14:15:00,108.48,109.15,108.42,109.13,4334.0,108.48,109.15,108.42,109.13,4334.0
2022-11-04 14:20:00,109.16,109.31,108.86,109.31,8064.0,109.16,109.31,108.86,109.31,8064.0
2022-11-04 14:25:00,109.25,109.49,109.12,109.39,3520.0,109.25,109.49,109.12,109.39,3520.0
2022-11-04 14:30:00,109.49,109.56,109.25,109.39,4853.0,109.49,109.56,109.25,109.39,4853.0
2022-11-04 14:35:00,109.48,109.55,109.22,109.47,7055.0,109.48,109.55,109.22,109.47,7055.0
2022-11-04 14:40:00,109.46,109.75,109.39,109.75,3800.0,109.46,109.75,109.39,109.75,3800.0
2022-11-04 14:45:00,109.64,109.8,109.57,109.63,5274.0,109.64,109.8,109.57,109.63,5274.0
2022-11-04 14:50:00,109.59,109.73,109.56,109.65,5181.0,109.59,109.73,109.56,109.65,5181.0
2022-11-04 14:55:00,109.61,109.89,109.61,109.74,5177.0,109.61,109.89,109.61,109.74,5177.0
2022-11-04 15:00:00,109.74,109.96,109.66,109.79,6190.0,109.74,109.96,109.66,109.79,6190.0
2022-11-04 15:05:00,109.85,110.22,109.85,110.22,4500.0,109.85,110.22,109.85,110.22,4500.0
2022-11-04 15:10:00,110.18,110.22,109.81,109.83,11541.0,110.18,110.22,109.81,109.83,11541.0
2022-11-04 15:15:00,109.84,109.86,109.66,109.67,10411.0,109.84,109.86,109.66,109.67,10411.0
2022-11-04 15:20:00,109.62,109.62,109.27,109.3,14084.0,109.62,109.62,109.27,109.3,14084.0
2022-11-04 15:25:00,109.27,109.63,109.24,109.46,14997.0,109.27,109.63,109.24,109.46,14997.0
2022-11-04 15:30:00,109.52,109.65,109.29,109.62,17112.0,109.52,109.65,109.29,109.62,17112.0
2022-11-04 15:35:00,109.65,109.65,109.38,109.63,13723.0,109.65,109.65,109.38,109.63,13723.0
2022-11-04 15:40:00,109.65,109.73,109.4,109.65,29540.0,109.65,109.73,109.4,109.65,29540.0
2022-11-04 15:45:00,109.69,109.9,109.47,109.55,39784.0,109.69,109.9,109.47,109.55,39784.0
2022-11-04 15:50:00,109.59,109.61,108.82,108.95,75186.0,109.59,109.61,108.82,108.95,75186.0
2022-11-04 15:55:00,108.98,109.17,107.75,108.52,554581.0,108.98,109.17,107.75,108.52,554581.0
2022-11-07 09:30:00,108.6,108.87,106.29,107.49,65425.0,108.6,108.87,106.29,107.49,65425.0
2022-11-07 09:35:00,107.37,107.81,106.88,107.54,46435.0,107.37,107.81,106.88,107.54,46435.0
2022-11-07 09:40:00,107.66,108.19,107.49,108.0,112432.0,107.66,108.19,107.49,108.0,112432.0
2022-11-07 09:45:00,107.99,108.11,107.08,107.08,15226.0,107.99,108.11,107.08,107.08,15226.0
2022-11-07 09:50:00,107.13,107.29,106.48,106.72,17612.0,107.13,107.29,106.48,106.72,17612.0
2022-11-07 09:55:00,106.72,107.14,106.45,106.7,24673.0,106.72,107.14,106.45,106.7,24673.0
2022-11-07 10:00:00,106.7,106.95,106.22,106.81,47610.0,106.7,106.95,106.22,106.81,47610.0
2022-11-07 10:05:00,106.9,107.53,106.83,107.48,31220.0,106.9,107.53,106.83,107.48,31220.0
2022-11-07 10:10:00,107.48,107.56,107.04,107.33,36926.0,107.48,107.56,107.04,107.33,36926.0
2022-11-07 10:15:00,107.33,108.12,107.12,107.66,50627.0,107.33,108.12,107.12,107.66,50627.0
2022-11-07 10:20:00,107.58,107.59,107.05,107.47,16314.0,107.58,107.59,107.05,107.47,16314.0
2022-11-07 10:25:00,107.51,107.66,107.37,107.66,16032.0,107.51,107.66,107.37,107.66,16032.0
2022-11-07 10:30:00,107.66,107.69,107.39,107.52,23386.0,107.66,107.69,107.39,107.52,23386.0
2022-11-07 10:35:00,107.6,108.0,107.52,107.59,25995.0,107.6,108.0,107.52,107.59,25995.0
2022-11-07 10:40:00,107.7,107.89,107.57,107.89,9964.0,107.7,107.89,107.57,107.89,9964.0
2022-11-07 10:45:00,107.81,108.0,107.45,107.67,20490.0,107.81,108.0,107.45,107.67,20490.0
2022-11-07 10:50:00,107.64,108.21,107.58,107.86,40704.0,107.64,108.21,107.58,107.86,40704.0
2022-11-07 10:55:00,107.95,108.28,107.82,108.21,37305.0,107.95,108.28,107.82,108.21,37305.0
2022-11-07 11:00:00,108.21,108.21,107.92,108.09,13060.0,108.21,108.21,107.92,108.09,13060.0
2022-11-07 11:05:00,108.09,108.11,107.83,107.99,21993.0,108.09,108.11,107.83,107.99,21993.0
2022-11-07 11:10:00,107.99,108.28,107.79,107.85,37924.0,107.99,108.28,107.79,107.85,37924.0
2022-11-07 11:15:00,107.85,107.96,107.66,107.66,14480.0,107.85,107.96,107.66,107.66,14480.0
2022-11-07 11:20:00,107.64,107.84,107.54,107.82,23230.0,107.64,107.84,107.54,107.82,23230.0
2022-11-07 11:25:00,107.83,108.08,107.67,107.88,18169.0,107.83,108.08,107.67,107.88,18169.0
2022-11-07 11:30:00,107.92,108.05,107.81,107.92,18372.0,107.92,108.05,107.81,107.92,18372.0
2022-11-07 11:35:00,107.91,107.98,107.71,107.8,20186.0,107.91,107.98,107.71,107.8,20186.0
2022-11-07 11:40:00,107.8,107.8,107.35,107.35,4934.0,107.8,107.8,107.35,107.35,4934.0
2022-11-07 11:45:00,107.35,107.6,107.2,107.57,20387.0,107.35,107.6,107.2,107.57,20387.0
2022-11-07 11:50:00,107.56,107.8,107.56,107.65,16383.0,107.56,107.8,107.56,107.65,16383.0
2022-11-07 11:55:00,107.67,107.82,107.46,107.61,19189.0,107.67,107.82,107.46,107.61,19189.0
2022-11-07 12:00:00,107.62,107.64,107.41,107.52,9124.0,107.62,107.64,107.41,107.52,9124.0
2022-11-07 12:05:00,107.55,107.76,107.46,107.61,14010.0,107.55,107.76,107.46,107.61,14010.0
2022-11-07 12:10:00,107.64,107.67,107.53,107.55,17426.0,107.64,107.67,107.53,107.55,17426.0
2022-11-07 12:15:00,107.57,107.59,107.31,107.48,18229.0,107.57,107.59,107.31,107.48,18229.0
2022-11-07 12:20:00,107.45,107.46,107.31,107.43,15471.0,107.45,107.46,107.31,107.43,15471.0
2022-11-07 12:25:00,107.43,107.43,107.08,107.25,18464.0,107.43,107.43,107.08,107.25,18464.0
2022-11-07 12:30:00,107.2,107.28,106.98,107.18,26400.0,107.2,107.28,106.98,107.18,26400.0
2022-11-07 12:35:00,107.27,107.33,107.12,107.15,25935.0,107.27,107.33,107.12,107.15,25935.0
2022-11-07 12:40:00,107.16,107.16,106.85,106.97,16029.0,107.16,107.16,106.85,106.97,16029.0
2022-11-07 12:45:00,106.9,107.11,106.85,106.91,22654.0,106.9,107.11,106.85,106.91,22654.0
2022-11-07 12:50:00,106.92,107.37,106.86,107.29,29954.0,106.92,107.37,106.86,107.29,29954.0
2022-11-07 12:55:00,107.29,107.82,107.29,107.75,12005.0,107.29,107.82,107.29,107.75,12005.0
2022-11-07 13:00:00,107.8,108.18,107.73,108.01,30463.0,107.8,108.18,107.73,108.01,30463.0
2022-11-07 13:05:00,107.97,108.07,107.93,108.01,17350.0,107.97,108.07,107.93,108.01,17350.0
2022-11-07 13:10:00,108.01,108.04,107.94,108.01,25487.0,108.01,108.04,107.94,108.01,25487.0
2022-11-07 13:15:00,108.03,108.08,107.88,108.06,45381.0,108.03,108.08,107.88,108.06,45381.0
2022-11-07 13:20:00,108.07,108.38,107.98,108.34,50242.0,108.07,108.38,107.98,108.34,50242.0
2022-11-07 13:25:00,108.34,108.8,108.34,108.7,16120.0,108.34,108.8,108.34,108.7,16120.0
2022-11-07 13:30:00,108.8,108.8,108.61,108.68,28548.0,108.8,108.8,108.61,108.68,28548.0
2022-11-07 13:35:00,108.65,108.8,108.57,108.7,18073.0,108.65,108.8,108.57,108.7,18073.0
2022-11-07 13:40:00,108.67,108.75,108.45,108.7,25705.0,108.67,108.75,108.45,108.7,25705.0
2022-11-07 13:45:00,108.7,109.27,108.7,109.0,44196.0,108.7,109.27,108.7,109.0,44196.0
2022-11-07 13:50:00,109.02,109.39,109.01,109.29,10403.0,109.02,109.39,109.01,109.29,10403.0
2022-11-07 13:55:00,109.34,109.37,108.88,109.0,23419.0,109.34,109.37,108.88,109.0,23419.0
2022-11-07 14:00:00,108.94,109.08,108.82,108.96,18407.0,108.94,109.08,108.82,108.96,18407.0
2022-11-07 14:05:00,108.99,109.04,108.75,108.92,20509.0,108.99,109.04,108.75,108.92,20509.0
2022-11-07 14:10:00,108.92,109.04,108.91,108.92,12857.0,108.92,109.04,108.91,108.92,12857.0
2022-11-07 14:15:00,108.92,109.05,108.72,108.97,68570.0,108.92,109.05,108.72,108.97,68570.0
2022-11-07 14:20:00,109.0,109.0,108.53,108.73,69109.0,109.0,109.0,108.53,108.73,69109.0
2022-11-07 14:25:00,108.75,108.9,108.52,108.89,53922.0,108.75,108.9,108.52,108.89,53922.0
2022-11-07 14:30:00,108.93,108.94,108.67,108.87,25585.0,108.93,108.94,108.67,108.87,25585.0
2022-11-07 14:35:00,108.9,108.97,108.75,108.91,31178.0,108.9,108.97,108.75,108.91,31178.0
2022-11-07 14:40:00,108.91,108.99,108.63,108.93,23105.0,108.91,108.99,108.63,108.93,23105.0
2022-11-07 14:45:00,108.87,109.0,108.77,108.9,23510.0,108.87,109.0,108.77,108.9,23510.0
2022-11-07 14:50:00,108.9,108.92,108.83,108.84,8223.0,108.9,108.92,108.83,108.84,8223.0
2022-11-07 14:55:00,108.86,108.87,108.71,108.82,21984.0,108.86,108.87,108.71,108.82,21984.0
2022-11-07 15:00:00,108.83,108.85,108.59,108.7,31062.0,108.83,108.85,108.59,108.7,31062.0
2022-11-07 15:05:00,108.68,108.72,108.55,108.59,17067.0,108.68,108.72,108.55,108.59,17067.0
2022-11-07 15:10:00,108.61,108.62,108.35,108.44,28120.0,108.61,108.62,108.35,108.44,28120.0
2022-11-07 15:15:00,108.47,108.58,108.28,108.43,47353.0,108.47,108.58,108.28,108.43,47353.0
2022-11-07 15:20:00,108.42,108.61,108.24,108.59,81779.0,108.42,108.61,108.24,108.59,81779.0
2022-11-07 15:25:00,108.58,108.6,108.34,108.36,49585.0,108.58,108.6,108.34,108.36,49585.0
2022-11-07 15:30:00,108.35,108.58,108.29,108.29,114587.0,108.35,108.58,108.29,108.29,114587.0
2022-11-07 15:35:00,108.29,108.34,108.01,108.31,42345.0,108.29,108.34,108.01,108.31,42345.0
2022-11-07 15:40:00,108.3,108.31,108.13,108.14,57703.0,108.3,108.31,108.13,108.14,57703.0
2022-11-07 15:45:00,108.15,108.2,107.93,108.2,76195.0,108.15,108.2,107.93,108.2,76195.0
2022-11-07 15:50:00,108.33,108.63,108.27,108.6,102663.0,108.33,108.63,108.27,108.6,102663.0
2022-11-07 15:55:00,108.62,108.73,107.99,108.39,275811.0,108.62,108.73,107.99,108.39,275811.0
2022-11-08 09:30:00,92.01,94.46,90.0,91.66,961391.0,92.01,94.46,90.0,91.66,961391.0
2022-11-08 09:35:00,91.67,97.28,91.3,97.2,744824.0,91.67,97.28,91.3,97.2,744824.0
2022-11-08 09:40:00,97.17,98.95,95.99,97.02,792031.0,97.17,98.95,95.99,97.02,792031.0
2022-11-08 09:45:00,96.9,97.57,96.1,96.58,464034.0,96.9,97.57,96.1,96.58,464034.0
2022-11-08 09:50:00,96.68,98.2,96.38,97.51,696076.0,96.68,98.2,96.38,97.51,696076.0
2022-11-08 09:55:00,97.49,97.49,95.7,97.01,371674.0,97.49,97.49,95.7,97.01,371674.0
2022-11-08 10:00:00,97.01,97.1,96.51,96.88,206264.0,97.01,97.1,96.51,96.88,206264.0
2022-11-08 10:05:00,96.9,96.94,94.97,95.14,407551.0,96.9,96.94,94.97,95.14,407551.0
2022-11-08 10:10:00,95.16,95.8,94.55,95.48,365307.0,95.16,95.8,94.55,95.48,365307.0
2022-11-08 10:15:00,95.47,95.71,95.01,95.05,145358.0,95.47,95.71,95.01,95.05,145358.0
2022-11-08 10:20:00,95.0,96.29,95.0,95.64,239479.0,95.0,96.29,95.0,95.64,239479.0
2022-11-08 10:25:00,95.64,95.81,95.02,95.17,177153.0,95.64,95.81,95.02,95.17,177153.0
2022-11-08 10:30:00,95.15,96.4,94.8,95.4,276695.0,95.15,96.4,94.8,95.4,276695.0
2022-11-08 10:35:00,95.4,95.4,94.85,95.12,164021.0,95.4,95.4,94.85,95.12,164021.0
2022-11-08 10:40:00,95.13,95.73,94.61,94.74,217308.0,95.13,95.73,94.61,94.74,217308.0
2022-11-08 10:45:00,94.73,95.43,94.66,95.34,135201.0,94.73,95.43,94.66,95.34,135201.0
2022-11-08 10:50:00,95.34,95.56,94.31,94.55,171712.0,95.34,95.56,94.31,94.55,171712.0
2022-11-08 10:55:00,94.46,94.71,94.4,94.61,172113.0,94.46,94.71,94.4,94.61,172113.0
2022-11-08 11:00:00,94.6,94.9,93.7,93.8,148639.0,94.6,94.9,93.7,93.8,148639.0
2022-11-08 11:05:00,93.8,94.43,93.6,93.71,119085.0,93.8,94.43,93.6,93.71,119085.0
2022-11-08 11:10:00,93.73,96.23,93.7,95.49,371134.0,93.73,96.23,93.7,95.49,371134.0
2022-11-08 11:15:00,95.47,96.73,95.11,96.48,319442.0,95.47,96.73,95.11,96.48,319442.0
2022-11-08 11:20:00,96.47,97.75,96.0,97.74,334356.0,96.47,97.75,96.0,97.74,334356.0
2022-11-08 11:25:00,97.7,97.74,96.86,97.33,187614.0,97.7,97.74,96.86,97.33,187614.0
2022-11-08 11:30:00,97.37,97.62,96.41,96.95,125315.0,97.37,97.62,96.41,96.95,125315.0
2022-11-08 11:35:00,96.94,97.93,96.77,97.52,156557.0,96.94,97.93,96.77,97.52,156557.0
2022-11-08 11:40:00,97.53,98.18,97.3,97.97,120225.0,97.53,98.18,97.3,97.97,120225.0
2022-11-08 11:45:00,98.01,98.06,96.72,96.9,114771.0,98.01,98.06,96.72,96.9,114771.0
2022-11-08 11:50:00,96.89,98.0,96.89,97.86,97019.0,96.89,98.0,96.89,97.86,97019.0
2022-11-08 11:55:00,97.78,98.0,97.3,97.83,91462.0,97.78,98.0,97.3,97.83,91462.0
2022-11-08 12:00:00,97.82,98.58,97.57,98.19,133662.0,97.82,98.58,97.57,98.19,133662.0
2022-11-08 12:05:00,98.16,98.67,98.11,98.31,109758.0,98.16,98.67,98.11,98.31,109758.0
2022-11-08 12:10:00,98.26,98.33,97.69,97.7,97914.0,98.26,98.33,97.69,97.7,97914.0
2022-11-08 12:15:00,97.79,97.79,97.05,97.53,172107.0,97.79,97.79,97.05,97.53,172107.0
2022-11-08 12:20:00,97.49,97.92,97.3,97.6,68389.0,97.49,97.92,97.3,97.6,68389.0
2022-11-08 12:25:00,97.59,97.87,97.28,97.57,65779.0,97.59,97.87,97.28,97.57,65779.0
2022-11-08 12:30:00,97.5,97.53,97.13,97.22,42629.0,97.5,97.53,97.13,97.22,42629.0
2022-11-08 12:35:00,97.17,97.46,96.85,97.1,50926.0,97.17,97.46,96.85,97.1,50926.0
2022-11-08 12:40:00,97.07,97.35,96.75,97.23,73761.0,97.07,97.35,96.75,97.23,73761.0
2022-11-08 12:45:00,97.23,97.34,96.6,96.8,100687.0,97.23,97.34,96.6,96.8,100687.0
2022-11-08 12:50:00,96.63,96.78,95.85,96.12,36580.0,96.63,96.78,95.85,96.12,36580.0
2022-11-08 12:55:00,96.16,96.37,96.0,96.06,49394.0,96.16,96.37,96.0,96.06,49394.0
2022-11-08 13:00:00,96.09,96.15,95.51,95.67,69202.0,96.09,96.15,95.51,95.67,69202.0
2022-11-08 13:05:00,95.65,95.82,95.16,95.65,68064.0,95.65,95.82,95.16,95.65,68064.0
2022-11-08 13:10:00,95.76,95.92,95.36,95.39,50268.0,95.76,95.92,95.36,95.39,50268.0
2022-11-08 13:15:00,95.42,95.42,94.59,94.6,66728.0,95.42,95.42,94.59,94.6,66728.0
2022-11-08 13:20:00,94.67,94.68,94.09,94.18,65322.0,94.67,94.68,94.09,94.18,65322.0
2022-11-08 13:25:00,94.19,94.36,93.86,94.01,57456.0,94.19,94.36,93.86,94.01,57456.0
2022-11-08 13:30:00,94.0,94.15,93.71,93.85,65326.0,94.0,94.15,93.71,93.85,65326.0
2022-11-08 13:35:00,93.86,93.97,93.0,93.05,128891.0,93.86,93.97,93.0,93.05,128891.0
2022-11-08 13:40:00,93.02,93.16,92.75,92.87,155815.0,93.02,93.16,92.75,92.87,155815.0
2022-11-08 13:45:00,92.84,92.88,92.2,92.28,204119.0,92.84,92.88,92.2,92.28,204119.0
2022-11-08 13:50:00,92.35,92.69,92.26,92.5,131447.0,92.35,92.69,92.26,92.5,131447.0
2022-11-08 13:55:00,92.5,92.65,91.63,92.18,225558.0,92.5,92.65,91.63,92.18,225558.0
2022-11-08 14:00:00,92.13,93.0,92.06,92.28,170648.0,92.13,93.0,92.06,92.28,170648.0
2022-11-08 14:05:00,92.27,92.27,91.81,92.09,71102.0,92.27,92.27,91.81,92.09,71102.0
2022-11-08 14:10:00,92.07,92.54,92.05,92.34,88772.0,92.07,92.54,92.05,92.34,88772.0
2022-11-08 14:15:00,92.37,92.42,91.48,91.58,141216.0,92.37,92.42,91.48,91.58,141216.0
2022-11-08 14:20:00,91.59,92.21,91.58,91.77,87331.0,91.59,92.21,91.58,91.77,87331.0
2022-11-08 14:25:00,91.77,91.91,91.41,91.42,134991.0,91.77,91.91,91.41,91.42,134991.0
2022-11-08 14:30:00,91.42,91.63,91.06,91.6,125491.0,91.42,91.63,91.06,91.6,125491.0
2022-11-08 14:35:00,91.61,93.73,91.57,93.17,226139.0,91.61,93.73,91.57,93.17,226139.0
2022-11-08 14:40:00,93.17,93.44,92.6,93.32,189440.0,93.17,93.44,92.6,93.32,189440.0
2022-11-08 14:45:00,93.32,93.6,92.77,93.0,79211.0,93.32,93.6,92.77,93.0,79211.0
2022-11-08 14:50:00,92.99,93.25,92.94,93.1,46284.0,92.99,93.25,92.94,93.1,46284.0
2022-11-08 14:55:00,93.13,93.51,92.58,92.65,122974.0,93.13,93.51,92.58,92.65,122974.0
2022-11-08 15:00:00,92.65,93.39,92.59,93.06,137042.0,92.65,93.39,92.59,93.06,137042.0
2022-11-08 15:05:00,93.05,93.41,92.87,92.98,77207.0,93.05,93.41,92.87,92.98,77207.0
2022-11-08 15:10:00,93.01,93.11,92.93,92.98,60687.0,93.01,93.11,92.93,92.98,60687.0
2022-11-08 15:15:00,92.98,93.17,92.93,93.0,62408.0,92.98,93.17,92.93,93.0,62408.0
2022-11-08 15:20:00,93.0,93.18,92.96,93.13,134918.0,93.0,93.18,92.96,93.13,134918.0
2022-11-08 15:25:00,93.15,93.77,93.1,93.73,159663.0,93.15,93.77,93.1,93.73,159663.0
2022-11-08 15:30:00,93.71,94.9,93.69,94.78,186221.0,93.71,94.9,93.69,94.78,186221.0
2022-11-08 15:35:00,94.75,95.18,94.67,94.78,218540.0,94.75,95.18,94.67,94.78,218540.0
2022-11-08 15:40:00,94.79,94.82,94.02,94.28,207585.0,94.79,94.82,94.02,94.28,207585.0
2022-11-08 15:45:00,94.28,94.64,94.14,94.55,152868.0,94.28,94.64,94.14,94.55,152868.0
2022-11-08 15:50:00,94.58,94.82,94.27,94.36,203761.0,94.58,94.82,94.27,94.36,203761.0
2022-11-08 15:55:00,94.35,94.45,93.52,93.57,401852.0,94.35,94.45,93.52,93.57,401852.0
2022-11-09 09:30:00,93.27,95.29,93.17,94.48,97685.0,93.27,95.29,93.17,94.48,97685.0
2022-11-09 09:35:00,94.48,94.85,94.0,94.46,66391.0,94.48,94.85,94.0,94.46,66391.0
2022-11-09 09:40:00,94.45,95.57,94.14,94.15,49941.0,94.45,95.57,94.14,94.15,49941.0
2022-11-09 09:45:00,94.26,94.38,92.76,93.37,60645.0,94.26,94.38,92.76,93.37,60645.0
2022-11-09 09:50:00,93.26,93.67,92.97,93.66,51510.0,93.26,93.67,92.97,93.66,51510.0
2022-11-09 09:55:00,93.69,94.59,93.55,94.59,61780.0,93.69,94.59,93.55,94.59,61780.0
2022-11-09 10:00:00,94.49,95.18,93.93,94.81,43571.0,94.49,95.18,93.93,94.81,43571.0
2022-11-09 10:05:00,94.84,95.4,94.77,95.34,24698.0,94.84,95.4,94.77,95.34,24698.0
2022-11-09 10:10:00,95.31,95.39,94.2,94.24,47604.0,95.31,95.39,94.2,94.24,47604.0
2022-11-09 10:15:00,94.27,94.4,93.77,94.09,35661.0,94.27,94.4,93.77,94.09,35661.0
2022-11-09 10:20:00,94.02,94.57,93.98,94.43,37553.0,94.02,94.57,93.98,94.43,37553.0
2022-11-09 10:25:00,94.43,94.43,93.34,93.55,32766.0,94.43,94.43,93.34,93.55,32766.0
2022-11-09 10:30:00,93.65,93.93,93.14,93.37,21261.0,93.65,93.93,93.14,93.37,21261.0
2022-11-09 10:35:00,93.46,93.72,93.25,93.51,21353.0,93.46,93.72,93.25,93.51,21353.0
2022-11-09 10:40:00,93.54,94.24,93.49,94.07,28269.0,93.54,94.24,93.49,94.07,28269.0
2022-11-09 10:45:00,94.03,94.14,93.78,94.13,32807.0,94.03,94.14,93.78,94.13,32807.0
2022-11-09 10:50:00,94.11,94.27,93.5,93.54,38512.0,94.11,94.27,93.5,93.54,38512.0
2022-11-09 10:55:00,93.46,93.46,92.98,93.19,34251.0,93.46,93.46,92.98,93.19,34251.0
2022-11-09 11:00:00,93.25,93.29,93.04,93.1,15456.0,93.25,93.29,93.04,93.1,15456.0
2022-11-09 11:05:00,93.12,93.72,92.93,93.66,25872.0,93.12,93.72,92.93,93.66,25872.0
2022-11-09 11:10:00,93.65,93.73,93.28,93.55,18417.0,93.65,93.73,93.28,93.55,18417.0
2022-11-09 11:15:00,93.57,93.88,93.49,93.62,14168.0,93.57,93.88,93.49,93.62,14168.0
2022-11-09 11:20:00,93.63,93.85,93.56,93.72,19170.0,93.63,93.85,93.56,93.72,19170.0
2022-11-09 11:25:00,93.73,94.11,93.7,93.86,21891.0,93.73,94.11,93.7,93.86,21891.0
2022-11-09 11:30:00,93.84,93.85,93.28,93.48,36785.0,93.84,93.85,93.28,93.48,36785.0
2022-11-09 11:35:00,93.47,93.6,93.3,93.55,18402.0,93.47,93.6,93.3,93.55,18402.0
2022-11-09 11:40:00,93.62,94.33,93.59,94.33,16504.0,93.62,94.33,93.59,94.33,16504.0
2022-11-09 11:45:00,94.28,94.32,94.05,94.06,15581.0,94.28,94.32,94.05,94.06,15581.0
2022-11-09 11:50:00,94.01,94.2,93.67,93.81,61812.0,94.01,94.2,93.67,93.81,61812.0
2022-11-09 11:55:00,93.79,93.84,93.56,93.78,10997.0,93.79,93.84,93.56,93.78,10997.0
2022-11-09 12:00:00,93.78,94.17,93.78,94.12,30810.0,93.78,94.17,93.78,94.12,30810.0
2022-11-09 12:05:00,94.12,94.34,94.06,94.31,20356.0,94.12,94.34,94.06,94.31,20356.0
2022-11-09 12:10:00,94.31,94.4,94.13,94.13,28066.0,94.31,94.4,94.13,94.13,28066.0
2022-11-09 12:15:00,94.11,94.28,93.92,94.18,9744.0,94.11,94.28,93.92,94.18,9744.0
2022-11-09 12:20:00,94.21,94.4,94.1,94.18,18617.0,94.21,94.4,94.1,94.18,18617.0
2022-11-09 12:25:00,94.18,94.31,94.11,94.25,13958.0,94.18,94.31,94.11,94.25,13958.0
2022-11-09 12:30:00,94.23,94.31,94.18,94.26,14579.0,94.23,94.31,94.18,94.26,14579.0
2022-11-09 12:35:00,94.28,94.32,93.99,94.0,21617.0,94.28,94.32,93.99,94.0,21617.0
2022-11-09 12:40:00,94.01,94.02,93.68,93.92,14866.0,94.01,94.02,93.68,93.92,14866.0
2022-11-09 12:45:00,93.94,94.09,93.85,94.03,15499.0,93.94,94.09,93.85,94.03,15499.0
2022-11-09 12:50:00,94.09,94.15,93.95,94.06,12562.0,94.09,94.15,93.95,94.06,12562.0
2022-11-09 12:55:00,94.03,94.19,94.01,94.17,10084.0,94.03,94.19,94.01,94.17,10084.0
2022-11-09 13:00:00,94.17,94.37,94.11,94.22,29705.0,94.17,94.37,94.11,94.22,29705.0
2022-11-09 13:05:00,94.21,94.22,93.85,93.93,9406.0,94.21,94.22,93.85,93.93,9406.0
2022-11-09 13:10:00,94.05,94.11,93.89,94.11,11015.0,94.05,94.11,93.89,94.11,11015.0
2022-11-09 13:15:00,94.09,94.25,94.07,94.15,12170.0,94.09,94.25,94.07,94.15,12170.0
2022-11-09 13:20:00,94.13,94.32,94.11,94.21,20311.0,94.13,94.32,94.11,94.21,20311.0
2022-11-09 13:25:00,94.21,94.21,94.02,94.06,16740.0,94.21,94.21,94.02,94.06,16740.0
2022-11-09 13:30:00,94.04,94.05,93.72,93.72,24861.0,94.04,94.05,93.72,93.72,24861.0
2022-11-09 13:35:00,93.72,93.72,93.4,93.43,14388.0,93.72,93.72,93.4,93.43,14388.0
2022-11-09 13:40:00,93.44,93.47,93.11,93.28,21761.0,93.44,93.47,93.11,93.28,21761.0
2022-11-09 13:45:00,93.28,93.35,92.97,93.34,19885.0,93.28,93.35,92.97,93.34,19885.0
2022-11-09 13:50:00,93.34,93.39,93.19,93.34,7930.0,93.34,93.39,93.19,93.34,7930.0
2022-11-09 13:55:00,93.34,93.46,93.22,93.46,22816.0,93.34,93.46,93.22,93.46,22816.0
2022-11-09 14:00:00,93.43,93.44,93.13,93.37,17439.0,93.43,93.44,93.13,93.37,17439.0
2022-11-09 14:05:00,93.33,93.62,93.23,93.59,34964.0,93.33,93.62,93.23,93.59,34964.0
2022-11-09 14:10:00,93.53,93.77,93.38,93.72,28603.0,93.53,93.77,93.38,93.72,28603.0
2022-11-09 14:15:00,93.74,94.03,93.62,93.99,36771.0,93.74,94.03,93.62,93.99,36771.0
2022-11-09 14:20:00,94.02,94.28,94.01,94.16,44026.0,94.02,94.28,94.01,94.16,44026.0
2022-11-09 14:25:00,94.17,94.27,94.13,94.25,17760.0,94.17,94.27,94.13,94.25,17760.0
2022-11-09 14:30:00,94.24,94.24,94.0,94.02,17078.0,94.24,94.24,94.0,94.02,17078.0
2022-11-09 14:35:00,94.02,94.08,93.88,94.04,31098.0,94.02,94.08,93.88,94.04,31098.0
2022-11-09 14:40:00,94.04,94.35,93.99,94.33,18595.0,94.04,94.35,93.99,94.33,18595.0
2022-11-09 14:45:00,94.3,94.49,94.24,94.34,29128.0,94.3,94.49,94.24,94.34,29128.0
2022-11-09 14:50:00,94.42,94.7,94.39,94.51,43346.0,94.42,94.7,94.39,94.51,43346.0
2022-11-09 14:55:00,94.51,94.78,94.5,94.76,103816.0,94.51,94.78,94.5,94.76,103816.0
2022-11-09 15:00:00,94.75,95.16,94.72,95.16,54995.0,94.75,95.16,94.72,95.16,54995.0
2022-11-09 15:05:00,95.16,95.32,94.85,95.12,93681.0,95.16,95.32,94.85,95.12,93681.0
2022-11-09 15:10:00,95.12,95.12,94.13,94.39,60638.0,95.12,95.12,94.13,94.39,60638.0
2022-11-09 15:15:00,94.37,94.58,94.35,94.4,40644.0,94.37,94.58,94.35,94.4,40644.0
2022-11-09 15:20:00,94.42,94.44,94.07,94.15,31268.0,94.42,94.44,94.07,94.15,31268.0
2022-11-09 15:25:00,94.15,94.44,94.07,94.37,32181.0,94.15,94.44,94.07,94.37,32181.0
2022-11-09 15:30:00,94.37,94.7,94.22,94.61,43859.0,94.37,94.7,94.22,94.61,43859.0
2022-11-09 15:35:00,94.63,94.65,94.27,94.31,43807.0,94.63,94.65,94.27,94.31,43807.0
2022-11-09 15:40:00,94.29,94.38,94.13,94.18,57966.0,94.29,94.38,94.13,94.18,57966.0
2022-11-09 15:45:00,94.18,94.24,94.0,94.01,59067.0,94.18,94.24,94.0,94.01,59067.0
2022-11-09 15:50:00,94.02,94.25,94.01,94.2,79813.0,94.02,94.25,94.01,94.2,79813.0
2022-11-09 15:55:00,94.2,94.2,94.0,94.08,147058.0,94.2,94.2,94.0,94.08,147058.0
2022-11-10 09:30:00,98.42,99.1,96.25,96.74,128139.0,98.42,99.1,96.25,96.74,128139.0
2022-11-10 09:35:00,97.08,97.8,96.31,97.37,47290.0,97.08,97.8,96.31,97.37,47290.0
2022-11-10 09:40:00,97.19,97.4,96.55,97.19,23580.0,97.19,97.4,96.55,97.19,23580.0
2022-11-10 09:45:00,97.19,98.43,97.15,98.42,40109.0,97.19,98.43,97.15,98.42,40109.0
2022-11-10 09:50:00,98.33,98.54,97.89,98.46,30200.0,98.33,98.54,97.89,98.46,30200.0
2022-11-10 09:55:00,98.52,99.05,98.43,99.04,20890.0,98.52,99.05,98.43,99.04,20890.0
2022-11-10 10:00:00,99.06,99.4,98.76,98.83,22213.0,99.06,99.4,98.76,98.83,22213.0
2022-11-10 10:05:00,98.79,99.65,98.75,99.43,27870.0,98.79,99.65,98.75,99.43,27870.0
2022-11-10 10:10:00,99.4,99.55,98.75,98.84,54912.0,99.4,99.55,98.75,98.84,54912.0
2022-11-10 10:15:00,98.87,98.99,98.51,98.98,17703.0,98.87,98.99,98.51,98.98,17703.0
2022-11-10 10:20:00,98.98,99.45,98.76,98.99,15573.0,98.98,99.45,98.76,98.99,15573.0
2022-11-10 10:25:00,98.99,99.34,98.93,99.21,11478.0,98.99,99.34,98.93,99.21,11478.0
2022-11-10 10:30:00,99.3,99.31,98.5,98.94,19943.0,99.3,99.31,98.5,98.94,19943.0
2022-11-10 10:35:00,98.87,98.87,98.24,98.35,30191.0,98.87,98.87,98.24,98.35,30191.0
2022-11-10 10:40:00,98.39,98.88,98.35,98.73,30367.0,98.39,98.88,98.35,98.73,30367.0
2022-11-10 10:45:00,98.59,98.75,98.28,98.75,10306.0,98.59,98.75,98.28,98.75,10306.0
2022-11-10 10:50:00,98.71,98.92,98.55,98.61,19088.0,98.71,98.92,98.55,98.61,19088.0
2022-11-10 10:55:00,98.55,98.61,98.31,98.4,9778.0,98.55,98.61,98.31,98.4,9778.0
2022-11-10 11:00:00,98.41,98.55,98.14,98.39,33808.0,98.41,98.55,98.14,98.39,33808.0
2022-11-10 11:05:00,98.34,98.36,97.54,97.81,25017.0,98.34,98.36,97.54,97.81,25017.0
2022-11-10 11:10:00,97.76,98.2,97.61,98.15,14866.0,97.76,98.2,97.61,98.15,14866.0
2022-11-10 11:15:00,98.15,98.59,98.11,98.33,11146.0,98.15,98.59,98.11,98.33,11146.0
2022-11-10 11:20:00,98.4,98.44,98.12,98.24,12717.0,98.4,98.44,98.12,98.24,12717.0
2022-11-10 11:25:00,98.24,98.36,98.0,98.36,7302.0,98.24,98.36,98.0,98.36,7302.0
2022-11-10 11:30:00,98.42,98.52,98.19,98.2,12291.0,98.42,98.52,98.19,98.2,12291.0
2022-11-10 11:35:00,98.16,98.27,98.07,98.25,10450.0,98.16,98.27,98.07,98.25,10450.0
2022-11-10 11:40:00,98.26,98.33,97.83,97.86,15589.0,98.26,98.33,97.83,97.86,15589.0
2022-11-10 11:45:00,97.84,97.91,97.63,97.71,8965.0,97.84,97.91,97.63,97.71,8965.0
2022-11-10 11:50:00,97.72,97.72,97.27,97.45,15243.0,97.72,97.72,97.27,97.45,15243.0
2022-11-10 11:55:00,97.42,97.97,97.35,97.97,17975.0,97.42,97.97,97.35,97.97,17975.0
2022-11-10 12:00:00,97.98,98.14,97.82,98.03,10900.0,97.98,98.14,97.82,98.03,10900.0
2022-11-10 12:05:00,98.0,98.37,97.99,98.3,31299.0,98.0,98.37,97.99,98.3,31299.0
2022-11-10 12:10:00,98.27,98.29,98.12,98.19,27113.0,98.27,98.29,98.12,98.19,27113.0
2022-11-10 12:15:00,98.29,99.03,98.29,98.94,13645.0,98.29,99.03,98.29,98.94,13645.0
2022-11-10 12:20:00,98.94,99.33,98.78,99.27,10207.0,98.94,99.33,98.78,99.27,10207.0
2022-11-10 12:25:00,99.28,99.28,98.84,98.94,15564.0,99.28,99.28,98.84,98.94,15564.0
2022-11-10 12:30:00,98.87,98.88,98.0,98.11,46948.0,98.87,98.88,98.0,98.11,46948.0
2022-11-10 12:35:00,98.14,98.35,97.91,98.05,34009.0,98.14,98.35,97.91,98.05,34009.0
2022-11-10 12:40:00,98.01,98.15,97.82,98.08,11177.0,98.01,98.15,97.82,98.08,11177.0
2022-11-10 12:45:00,98.12,98.12,97.33,97.42,8535.0,98.12,98.12,97.33,97.42,8535.0
2022-11-10 12:50:00,97.49,97.72,97.45,97.7,5352.0,97.49,97.72,97.45,97.7,5352.0
2022-11-10 12:55:00,97.62,97.8,97.53,97.53,8319.0,97.62,97.8,97.53,97.53,8319.0
2022-11-10 13:00:00,97.54,98.0,97.45,98.0,6738.0,97.54,98.0,97.45,98.0,6738.0
2022-11-10 13:05:00,97.88,97.96,97.69,97.76,7960.0,97.88,97.96,97.69,97.76,7960.0
2022-11-10 13:10:00,97.73,97.77,97.64,97.73,6883.0,97.73,97.77,97.64,97.73,6883.0
2022-11-10 13:15:00,97.68,97.76,97.3,97.4,12225.0,97.68,97.76,97.3,97.4,12225.0
2022-11-10 13:20:00,97.45,97.51,97.29,97.35,5769.0,97.45,97.51,97.29,97.35,5769.0
2022-11-10 13:25:00,97.33,97.4,97.17,97.29,9223.0,97.33,97.4,97.17,97.29,9223.0
2022-11-10 13:30:00,97.25,97.33,96.96,97.33,43877.0,97.25,97.33,96.96,97.33,43877.0
2022-11-10 13:35:00,97.31,97.4,97.2,97.24,14787.0,97.31,97.4,97.2,97.24,14787.0
2022-11-10 13:40:00,97.25,97.25,96.95,97.13,11426.0,97.25,97.25,96.95,97.13,11426.0
2022-11-10 13:45:00,97.13,97.48,97.08,97.48,9366.0,97.13,97.48,97.08,97.48,9366.0
2022-11-10 13:50:00,97.48,97.48,97.27,97.27,14157.0,97.48,97.48,97.27,97.27,14157.0
2022-11-10 13:55:00,97.27,97.43,97.11,97.39,12313.0,97.27,97.43,97.11,97.39,12313.0
2022-11-10 14:00:00,97.4,97.47,97.2,97.33,12710.0,97.4,97.47,97.2,97.33,12710.0
2022-11-10 14:05:00,97.31,97.37,97.23,97.36,10226.0,97.31,97.37,97.23,97.36,10226.0
2022-11-10 14:10:00,97.4,97.47,97.21,97.47,16552.0,97.4,97.47,97.21,97.47,16552.0
2022-11-10 14:15:00,97.47,98.08,97.37,97.94,43239.0,97.47,98.08,97.37,97.94,43239.0
2022-11-10 14:20:00,97.95,98.09,97.88,97.98,23972.0,97.95,98.09,97.88,97.98,23972.0
2022-11-10 14:25:00,98.0,98.27,97.93,98.23,9949.0,98.0,98.27,97.93,98.23,9949.0
2022-11-10 14:30:00,98.25,98.29,98.04,98.08,27051.0,98.25,98.29,98.04,98.08,27051.0
2022-11-10 14:35:00,98.1,98.12,97.95,98.01,32375.0,98.1,98.12,97.95,98.01,32375.0
2022-11-10 14:40:00,97.97,98.05,97.79,97.89,16028.0,97.97,98.05,97.79,97.89,16028.0
2022-11-10 14:45:00,97.84,97.85,97.7,97.75,9800.0,97.84,97.85,97.7,97.75,9800.0
2022-11-10 14:50:00,97.72,97.87,97.61,97.83,12615.0,97.72,97.87,97.61,97.83,12615.0
2022-11-10 14:55:00,97.87,98.0,97.79,97.87,19029.0,97.87,98.0,97.79,97.87,19029.0
2022-11-10 15:00:00,97.85,97.85,97.74,97.76,9977.0,97.85,97.85,97.74,97.76,9977.0
2022-11-10 15:05:00,97.79,98.04,97.76,98.0,16346.0,97.79,98.04,97.76,98.0,16346.0
2022-11-10 15:10:00,97.98,98.05,97.94,97.98,21693.0,97.98,98.05,97.94,97.98,21693.0
2022-11-10 15:15:00,97.98,97.98,97.84,97.94,10617.0,97.98,97.98,97.84,97.94,10617.0
2022-11-10 15:20:00,97.96,98.0,97.83,97.88,17081.0,97.96,98.0,97.83,97.88,17081.0
2022-11-10 15:25:00,97.9,97.96,97.74,97.85,18076.0,97.9,97.96,97.74,97.85,18076.0
2022-11-10 15:30:00,97.88,97.91,97.65,97.72,20817.0,97.88,97.91,97.65,97.72,20817.0
2022-11-10 15:35:00,97.71,97.94,97.7,97.88,24429.0,97.71,97.94,97.7,97.88,24429.0
2022-11-10 15:40:00,97.88,97.97,97.72,97.94,36350.0,97.88,97.97,97.72,97.94,36350.0
2022-11-10 15:45:00,97.94,98.4,97.93,98.34,53993.0,97.94,98.4,97.93,98.34,53993.0
2022-11-10 15:50:00,98.35,98.79,98.3,98.54,126449.0,98.35,98.79,98.3,98.54,126449.0
2022-11-10 15:55:00,98.58,98.7,98.49,98.53,157819.0,98.58,98.7,98.49,98.53,157819.0
2022-11-11 09:30:00,98.95,99.5,98.16,98.98,39998.0,98.95,99.5,98.16,98.98,39998.0
2022-11-11 09:35:00,98.78,99.14,98.29,98.8,36569.0,98.78,99.14,98.29,98.8,36569.0
2022-11-11 09:40:00,98.74,99.16,98.32,98.66,25525.0,98.74,99.16,98.32,98.66,25525.0
2022-11-11 09:45:00,98.63,99.01,98.52,98.86,36711.0,98.63,99.01,98.52,98.86,36711.0
2022-11-11 09:50:00,98.91,100.47,98.91,100.12,271812.0,98.91,100.47,98.91,100.12,271812.0
2022-11-11 09:55:00,100.19,100.19,99.19,99.68,69787.0,100.19,100.19,99.19,99.68,69787.0
2022-11-11 10:00:00,99.65,100.78,99.1,99.96,100029.0,99.65,100.78,99.1,99.96,100029.0
2022-11-11 10:05:00,99.96,100.57,99.71,99.97,25103.0,99.96,100.57,99.71,99.97,25103.0
2022-11-11 10:10:00,100.04,100.73,99.8,100.4,38138.0,100.04,100.73,99.8,100.4,38138.0
2022-11-11 10:15:00,100.59,100.85,100.46,100.7,18578.0,100.59,100.85,100.46,100.7,18578.0
2022-11-11 10:20:00,100.63,101.31,100.63,101.24,21241.0,100.63,101.31,100.63,101.24,21241.0
2022-11-11 10:25:00,101.18,101.93,101.11,101.91,30845.0,101.18,101.93,101.11,101.91,30845.0
2022-11-11 10:30:00,101.87,101.92,101.24,101.74,46227.0,101.87,101.92,101.24,101.74,46227.0
2022-11-11 10:35:00,101.82,102.0,101.57,101.86,43903.0,101.82,102.0,101.57,101.86,43903.0
2022-11-11 10:40:00,101.85,101.88,100.92,101.69,29867.0,101.85,101.88,100.92,101.69,29867.0
2022-11-11 10:45:00,101.57,101.59,101.25,101.55,19790.0,101.57,101.59,101.25,101.55,19790.0
2022-11-11 10:50:00,101.59,101.86,101.34,101.34,21218.0,101.59,101.86,101.34,101.34,21218.0
2022-11-11 10:55:00,101.33,101.54,101.2,101.35,20249.0,101.33,101.54,101.2,101.35,20249.0
2022-11-11 11:00:00,101.38,101.86,101.35,101.78,17092.0,101.38,101.86,101.35,101.78,17092.0
2022-11-11 11:05:00,101.74,102.4,101.68,102.28,77986.0,101.74,102.4,101.68,102.28,77986.0
2022-11-11 11:10:00,102.28,102.81,102.27,102.68,50620.0,102.28,102.81,102.27,102.68,50620.0
2022-11-11 11:15:00,102.59,102.64,102.16,102.4,23954.0,102.59,102.64,102.16,102.4,23954.0
2022-11-11 11:20:00,102.39,102.69,102.32,102.54,23026.0,102.39,102.69,102.32,102.54,23026.0
2022-11-11 11:25:00,102.54,102.73,101.68,101.89,44259.0,102.54,102.73,101.68,101.89,44259.0
2022-11-11 11:30:00,101.86,101.92,101.2,101.55,23651.0,101.86,101.92,101.2,101.55,23651.0
2022-11-11 11:35:00,101.59,102.12,101.52,102.04,20534.0,101.59,102.12,101.52,102.04,20534.0
2022-11-11 11:40:00,102.08,102.27,101.9,102.03,19089.0,102.08,102.27,101.9,102.03,19089.0
2022-11-11 11:45:00,102.07,102.18,101.86,102.17,15809.0,102.07,102.18,101.86,102.17,15809.0
2022-11-11 11:50:00,102.17,102.63,102.16,102.36,13092.0,102.17,102.63,102.16,102.36,13092.0
2022-11-11 11:55:00,102.36,102.54,102.28,102.48,23319.0,102.36,102.54,102.28,102.48,23319.0
2022-11-11 12:00:00,102.48,102.58,102.28,102.58,29047.0,102.48,102.58,102.28,102.58,29047.0
2022-11-11 12:05:00,102.54,102.77,102.44,102.77,43805.0,102.54,102.77,102.44,102.77,43805.0
2022-11-11 12:10:00,102.8,103.37,102.8,103.33,33561.0,102.8,103.37,102.8,103.33,33561.0
2022-11-11 12:15:00,103.31,103.5,103.23,103.44,25288.0,103.31,103.5,103.23,103.44,25288.0
2022-11-11 12:20:00,103.47,103.72,103.42,103.63,20479.0,103.47,103.72,103.42,103.63,20479.0
2022-11-11 12:25:00,103.67,103.72,103.38,103.43,15926.0,103.67,103.72,103.38,103.43,15926.0
2022-11-11 12:30:00,103.44,103.58,103.3,103.44,17363.0,103.44,103.58,103.3,103.44,17363.0
2022-11-11 12:35:00,103.47,103.65,103.38,103.61,14736.0,103.47,103.65,103.38,103.61,14736.0
2022-11-11 12:40:00,103.61,103.66,103.47,103.6,36398.0,103.61,103.66,103.47,103.6,36398.0
2022-11-11 12:45:00,103.57,103.85,103.47,103.81,24433.0,103.57,103.85,103.47,103.81,24433.0
2022-11-11 12:50:00,103.82,104.05,103.72,103.8,22074.0,103.82,104.05,103.72,103.8,22074.0
2022-11-11 12:55:00,103.73,103.9,103.61,103.82,20548.0,103.73,103.9,103.61,103.82,20548.0
2022-11-11 13:00:00,103.79,103.85,103.64,103.64,28555.0,103.79,103.85,103.64,103.64,28555.0
2022-11-11 13:05:00,103.67,103.75,103.26,103.32,71659.0,103.67,103.75,103.26,103.32,71659.0
2022-11-11 13:10:00,103.29,103.39,102.9,103.07,27809.0,103.29,103.39,102.9,103.07,27809.0
2022-11-11 13:15:00,103.12,103.4,103.02,103.39,21306.0,103.12,103.4,103.02,103.39,21306.0
2022-11-11 13:20:00,103.31,103.74,103.2,103.3,21805.0,103.31,103.74,103.2,103.3,21805.0
2022-11-11 13:25:00,103.31,103.32,103.04,103.17,16604.0,103.31,103.32,103.04,103.17,16604.0
2022-11-11 13:30:00,103.11,103.29,103.11,103.24,12893.0,103.11,103.29,103.11,103.24,12893.0
2022-11-11 13:35:00,103.28,103.38,102.83,103.0,17077.0,103.28,103.38,102.83,103.0,17077.0
2022-11-11 13:40:00,103.0,103.1,102.87,102.98,36887.0,103.0,103.1,102.87,102.98,36887.0
2022-11-11 13:45:00,102.98,103.03,102.7,102.73,12994.0,102.98,103.03,102.7,102.73,12994.0
2022-11-11 13:50:00,102.68,102.76,102.55,102.72,12360.0,102.68,102.76,102.55,102.72,12360.0
2022-11-11 13:55:00,102.74,103.1,102.69,103.02,14508.0,102.74,103.1,102.69,103.02,14508.0
2022-11-11 14:00:00,103.08,103.14,102.72,102.9,14844.0,103.08,103.14,102.72,102.9,14844.0
2022-11-11 14:05:00,102.95,103.04,102.84,103.0,13074.0,102.95,103.04,102.84,103.0,13074.0
2022-11-11 14:10:00,102.95,102.99,102.41,102.57,26462.0,102.95,102.99,102.41,102.57,26462.0
2022-11-11 14:15:00,102.57,102.65,102.54,102.6,12921.0,102.57,102.65,102.54,102.6,12921.0
2022-11-11 14:20:00,102.56,102.82,102.54,102.66,11582.0,102.56,102.82,102.54,102.66,11582.0
2022-11-11 14:25:00,102.63,102.89,102.58,102.87,14643.0,102.63,102.89,102.58,102.87,14643.0
2022-11-11 14:30:00,102.86,102.86,102.69,102.75,20997.0,102.86,102.86,102.69,102.75,20997.0
2022-11-11 14:35:00,102.75,102.78,102.54,102.64,17514.0,102.75,102.78,102.54,102.64,17514.0
2022-11-11 14:40:00,102.65,102.71,102.55,102.61,15477.0,102.65,102.71,102.55,102.61,15477.0
2022-11-11 14:45:00,102.58,102.62,102.45,102.48,11511.0,102.58,102.62,102.45,102.48,11511.0
2022-11-11 14:50:00,102.52,102.88,102.52,102.85,14909.0,102.52,102.88,102.52,102.85,14909.0
2022-11-11 14:55:00,102.84,103.06,102.83,103.04,19399.0,102.84,103.06,102.83,103.04,19399.0
2022-11-11 15:00:00,103.04,103.04,102.47,102.59,25945.0,103.04,103.04,102.47,102.59,25945.0
2022-11-11 15:05:00,102.56,102.64,102.4,102.41,20919.0,102.56,102.64,102.4,102.41,20919.0
2022-11-11 15:10:00,102.42,102.46,102.2,102.23,17765.0,102.42,102.46,102.2,102.23,17765.0
2022-11-11 15:15:00,102.18,102.31,102.08,102.26,19732.0,102.18,102.31,102.08,102.26,19732.0
2022-11-11 15:20:00,102.26,102.38,102.16,102.21,14878.0,102.26,102.38,102.16,102.21,14878.0
2022-11-11 15:25:00,102.22,102.61,102.22,102.47,17290.0,102.22,102.61,102.22,102.47,17290.0
2022-11-11 15:30:00,102.54,102.72,102.48,102.49,29312.0,102.54,102.72,102.48,102.49,29312.0
2022-11-11 15:35:00,102.45,102.47,102.11,102.39,56803.0,102.45,102.47,102.11,102.39,56803.0
2022-11-11 15:40:00,102.41,102.63,102.35,102.61,41220.0,102.41,102.63,102.35,102.61,41220.0
2022-11-11 15:45:00,102.58,102.73,102.49,102.73,49176.0,102.58,102.73,102.49,102.73,49176.0
2022-11-11 15:50:00,102.73,102.93,102.55,102.58,85915.0,102.73,102.93,102.55,102.58,85915.0
2022-11-11 15:55:00,102.57,102.62,102.2,102.25,242743.0,102.57,102.62,102.2,102.25,242743.0
2022-11-14 09:30:00,102.1,102.72,101.58,102.05,22020.0,102.1,102.72,101.58,102.05,22020.0
2022-11-14 09:35:00,101.9,102.07,101.32,101.81,13508.0,101.9,102.07,101.32,101.81,13508.0
2022-11-14 09:40:00,101.72,102.27,101.72,101.87,5396.0,101.72,102.27,101.72,101.87,5396.0
2022-11-14 09:45:00,101.86,101.95,101.47,101.88,6072.0,101.86,101.95,101.47,101.88,6072.0
2022-11-14 09:50:00,101.9,101.99,101.57,101.82,5568.0,101.9,101.99,101.57,101.82,5568.0
2022-11-14 09:55:00,101.74,101.86,101.4,101.71,9979.0,101.74,101.86,101.4,101.71,9979.0
2022-11-14 10:00:00,101.72,102.11,101.48,101.75,10379.0,101.72,102.11,101.48,101.75,10379.0
2022-11-14 10:05:00,101.75,101.75,101.4,101.42,11306.0,101.75,101.75,101.4,101.42,11306.0
2022-11-14 10:10:00,101.43,101.56,101.15,101.48,17030.0,101.43,101.56,101.15,101.48,17030.0
2022-11-14 10:15:00,101.47,102.26,101.45,102.0,16993.0,101.47,102.26,101.45,102.0,16993.0
2022-11-14 10:20:00,102.08,102.29,101.94,102.17,13518.0,102.08,102.29,101.94,102.17,13518.0
2022-11-14 10:25:00,102.13,102.16,101.93,102.07,8942.0,102.13,102.16,101.93,102.07,8942.0
2022-11-14 10:30:00,102.09,102.46,102.04,102.46,9240.0,102.09,102.46,102.04,102.46,9240.0
2022-11-14 10:35:00,102.43,102.67,102.38,102.67,12600.0,102.43,102.67,102.38,102.67,12600.0
2022-11-14 10:40:00,102.69,102.94,102.44,102.63,17784.0,102.69,102.94,102.44,102.63,17784.0
2022-11-14 10:45:00,102.62,102.93,102.48,102.77,6358.0,102.62,102.93,102.48,102.77,6358.0
2022-11-14 10:50:00,102.7,103.01,102.59,103.01,8744.0,102.7,103.01,102.59,103.01,8744.0
2022-11-14 10:55:00,103.06,103.3,103.0,103.23,11232.0,103.06,103.3,103.0,103.23,11232.0
2022-11-14 11:00:00,103.22,103.37,103.12,103.37,12616.0,103.22,103.37,103.12,103.37,12616.0
2022-11-14 11:05:00,103.36,103.72,103.36,103.62,13172.0,103.36,103.72,103.36,103.62,13172.0
2022-11-14 11:10:00,103.62,103.63,103.04,103.11,13608.0,103.62,103.63,103.04,103.11,13608.0
2022-11-14 11:15:00,103.11,103.11,102.67,102.73,8531.0,103.11,103.11,102.67,102.73,8531.0
2022-11-14 11:20:00,102.73,102.98,102.64,102.92,9596.0,102.73,102.98,102.64,102.92,9596.0
2022-11-14 11:25:00,102.94,103.16,102.93,103.04,32476.0,102.94,103.16,102.93,103.04,32476.0
2022-11-14 11:30:00,103.13,103.42,102.96,103.42,23049.0,103.13,103.42,102.96,103.42,23049.0
2022-11-14 11:35:00,103.42,103.59,103.38,103.51,7849.0,103.42,103.59,103.38,103.51,7849.0
2022-11-14 11:40:00,103.51,103.51,103.27,103.32,7464.0,103.51,103.51,103.27,103.32,7464.0
2022-11-14 11:45:00,103.37,103.59,103.3,103.43,6705.0,103.37,103.59,103.3,103.43,6705.0
2022-11-14 11:50:00,103.47,103.48,103.12,103.14,28889.0,103.47,103.48,103.12,103.14,28889.0
2022-11-14 11:55:00,103.14,103.36,103.11,103.29,10178.0,103.14,103.36,103.11,103.29,10178.0
2022-11-14 12:00:00,103.29,103.57,103.22,103.41,14831.0,103.29,103.57,103.22,103.41,14831.0
2022-11-14 12:05:00,103.42,103.49,103.28,103.33,5068.0,103.42,103.49,103.28,103.33,5068.0
2022-11-14 12:10:00,103.33,103.35,103.12,103.2,11204.0,103.33,103.35,103.12,103.2,11204.0
2022-11-14 12:15:00,103.21,103.38,102.85,102.99,36390.0,103.21,103.38,102.85,102.99,36390.0
2022-11-14 12:20:00,102.91,102.91,102.38,102.45,16259.0,102.91,102.91,102.38,102.45,16259.0
2022-11-14 12:25:00,102.42,102.67,102.4,102.54,8184.0,102.42,102.67,102.4,102.54,8184.0
2022-11-14 12:30:00,102.53,102.58,102.24,102.28,6032.0,102.53,102.58,102.24,102.28,6032.0
2022-11-14 12:35:00,102.33,102.49,102.3,102.47,7030.0,102.33,102.49,102.3,102.47,7030.0
2022-11-14 12:40:00,102.48,102.56,102.1,102.15,7398.0,102.48,102.56,102.1,102.15,7398.0
2022-11-14 12:45:00,102.2,102.33,102.1,102.3,6403.0,102.2,102.33,102.1,102.3,6403.0
2022-11-14 12:50:00,102.33,102.36,102.02,102.14,9001.0,102.33,102.36,102.02,102.14,9001.0
2022-11-14 12:55:00,102.12,102.22,102.03,102.14,9660.0,102.12,102.22,102.03,102.14,9660.0
2022-11-14 13:00:00,102.12,102.31,102.11,102.25,5939.0,102.12,102.31,102.11,102.25,5939.0
2022-11-14 13:05:00,102.27,102.36,102.23,102.24,5000.0,102.27,102.36,102.23,102.24,5000.0
2022-11-14 13:10:00,102.26,102.35,101.84,101.9,11585.0,102.26,102.35,101.84,101.9,11585.0
2022-11-14 13:15:00,101.98,102.11,101.93,102.02,3887.0,101.98,102.11,101.93,102.02,3887.0
2022-11-14 13:20:00,102.06,102.3,101.95,102.05,15421.0,102.06,102.3,101.95,102.05,15421.0
2022-11-14 13:25:00,102.12,102.24,102.02,102.24,3302.0,102.12,102.24,102.02,102.24,3302.0
2022-11-14 13:30:00,102.16,102.18,101.84,101.84,7590.0,102.16,102.18,101.84,101.84,7590.0
2022-11-14 13:35:00,101.87,101.87,101.51,101.65,32021.0,101.87,101.87,101.51,101.65,32021.0
2022-11-14 13:40:00,101.65,101.65,101.36,101.44,15438.0,101.65,101.65,101.36,101.44,15438.0
2022-11-14 13:45:00,101.35,101.39,101.19,101.29,12721.0,101.35,101.39,101.19,101.29,12721.0
2022-11-14 13:50:00,101.22,101.22,100.93,100.94,15027.0,101.22,101.22,100.93,100.94,15027.0
2022-11-14 13:55:00,100.89,101.02,100.84,100.9,30928.0,100.89,101.02,100.84,100.9,30928.0
2022-11-14 14:00:00,100.89,101.0,100.83,100.83,19710.0,100.89,101.0,100.83,100.83,19710.0
2022-11-14 14:05:00,100.83,100.95,100.75,100.87,38587.0,100.83,100.95,100.75,100.87,38587.0
2022-11-14 14:10:00,100.91,100.91,100.65,100.75,16161.0,100.91,100.91,100.65,100.75,16161.0
2022-11-14 14:15:00,100.72,100.83,100.52,100.61,18715.0,100.72,100.83,100.52,100.61,18715.0
2022-11-14 14:20:00,100.64,101.02,100.58,101.01,27118.0,100.64,101.02,100.58,101.01,27118.0
2022-11-14 14:25:00,101.0,101.29,100.84,101.29,29019.0,101.0,101.29,100.84,101.29,29019.0
2022-11-14 14:30:00,101.3,101.58,101.21,101.21,22377.0,101.3,101.58,101.21,101.21,22377.0
2022-11-14 14:35:00,101.22,101.3,101.03,101.12,12358.0,101.22,101.3,101.03,101.12,12358.0
2022-11-14 14:40:00,101.18,101.27,101.04,101.26,20710.0,101.18,101.27,101.04,101.26,20710.0
2022-11-14 14:45:00,101.26,101.36,101.22,101.26,26632.0,101.26,101.36,101.22,101.26,26632.0
2022-11-14 14:50:00,101.27,101.27,100.84,100.88,33740.0,101.27,101.27,100.84,100.88,33740.0
2022-11-14 14:55:00,100.89,101.03,100.85,100.91,29070.0,100.89,101.03,100.85,100.91,29070.0
2022-11-14 15:00:00,100.92,101.24,100.89,100.93,20723.0,100.92,101.24,100.89,100.93,20723.0
2022-11-14 15:05:00,100.94,101.0,100.85,100.86,14735.0,100.94,101.0,100.85,100.86,14735.0
2022-11-14 15:10:00,100.86,100.9,100.74,100.75,44737.0,100.86,100.9,100.74,100.75,44737.0
2022-11-14 15:15:00,100.75,101.16,100.74,101.11,56768.0,100.75,101.16,100.74,101.11,56768.0
2022-11-14 15:20:00,101.15,101.53,101.11,101.39,35710.0,101.15,101.53,101.11,101.39,35710.0
2022-11-14 15:25:00,101.36,101.41,101.27,101.3,18045.0,101.36,101.41,101.27,101.3,18045.0
2022-11-14 15:30:00,101.3,101.39,101.13,101.15,39030.0,101.3,101.39,101.13,101.15,39030.0
2022-11-14 15:35:00,101.13,101.18,100.88,101.05,28326.0,101.13,101.18,100.88,101.05,28326.0
2022-11-14 15:40:00,101.04,101.12,100.96,101.02,51385.0,101.04,101.12,100.96,101.02,51385.0
2022-11-14 15:45:00,101.04,101.05,100.68,100.8,44283.0,101.04,101.05,100.68,100.8,44283.0
2022-11-14 15:50:00,100.83,101.0,100.17,100.25,174701.0,100.83,101.0,100.17,100.25,174701.0
2022-11-14 15:55:00,100.19,100.19,99.84,99.89,215675.0,100.19,100.19,99.84,99.89,215675.0
2022-11-15 09:30:00,102.11,103.13,102.11,102.41,38622.0,102.11,103.13,102.11,102.41,38622.0
2022-11-15 09:35:00,102.55,102.82,102.29,102.36,5200.0,102.55,102.82,102.29,102.36,5200.0
2022-11-15 09:40:00,102.45,102.69,102.08,102.29,13280.0,102.45,102.69,102.08,102.29,13280.0
2022-11-15 09:45:00,102.27,102.46,101.88,101.95,9725.0,102.27,102.46,101.88,101.95,9725.0
2022-11-15 09:50:00,102.12,102.36,101.95,102.08,7665.0,102.12,102.36,101.95,102.08,7665.0
2022-11-15 09:55:00,102.18,102.44,102.06,102.31,11363.0,102.18,102.44,102.06,102.31,11363.0
2022-11-15 10:00:00,102.3,102.5,102.12,102.24,12927.0,102.3,102.5,102.12,102.24,12927.0
2022-11-15 10:05:00,102.23,102.35,101.59,101.65,55563.0,102.23,102.35,101.59,101.65,55563.0
2022-11-15 10:10:00,101.65,102.31,101.64,102.1,29155.0,101.65,102.31,101.64,102.1,29155.0
2022-11-15 10:15:00,102.08,102.22,101.67,101.7,13371.0,102.08,102.22,101.67,101.7,13371.0
2022-11-15 10:20:00,101.67,102.56,101.61,102.4,23215.0,101.67,102.56,101.61,102.4,23215.0
2022-11-15 10:25:00,102.46,103.0,102.46,102.95,20454.0,102.46,103.0,102.46,102.95,20454.0
2022-11-15 10:30:00,102.92,102.96,102.56,102.9,9642.0,102.92,102.96,102.56,102.9,9642.0
2022-11-15 10:35:00,102.86,102.88,102.46,102.55,11185.0,102.86,102.88,102.46,102.55,11185.0
2022-11-15 10:40:00,102.46,103.09,102.38,102.87,14878.0,102.46,103.09,102.38,102.87,14878.0
2022-11-15 10:45:00,102.84,103.0,102.46,102.78,20291.0,102.84,103.0,102.46,102.78,20291.0
2022-11-15 10:50:00,102.79,102.87,102.57,102.84,11806.0,102.79,102.87,102.57,102.84,11806.0
2022-11-15 10:55:00,102.9,103.09,102.8,102.94,10053.0,102.9,103.09,102.8,102.94,10053.0
2022-11-15 11:00:00,102.91,103.08,102.47,102.96,16887.0,102.91,103.08,102.47,102.96,16887.0
2022-11-15 11:05:00,102.9,103.17,102.89,103.0,30176.0,102.9,103.17,102.89,103.0,30176.0
2022-11-15 11:10:00,102.96,103.13,102.62,103.13,33527.0,102.96,103.13,102.62,103.13,33527.0
2022-11-15 11:15:00,103.02,103.07,102.6,102.69,24856.0,103.02,103.07,102.6,102.69,24856.0
2022-11-15 11:20:00,102.74,102.99,102.69,102.99,11656.0,102.74,102.99,102.69,102.99,11656.0
2022-11-15 11:25:00,102.95,102.99,102.56,102.66,16471.0,102.95,102.99,102.56,102.66,16471.0
2022-11-15 11:30:00,102.7,103.15,102.69,103.07,27418.0,102.7,103.15,102.69,103.07,27418.0
2022-11-15 11:35:00,103.05,103.05,102.76,102.94,12473.0,103.05,103.05,102.76,102.94,12473.0
2022-11-15 11:40:00,102.97,103.01,102.81,102.89,4269.0,102.97,103.01,102.81,102.89,4269.0
2022-11-15 11:45:00,102.89,102.96,102.7,102.7,7872.0,102.89,102.96,102.7,102.7,7872.0
2022-11-15 11:50:00,102.72,102.72,102.43,102.65,10150.0,102.72,102.72,102.43,102.65,10150.0
2022-11-15 11:55:00,102.65,102.76,102.48,102.64,16375.0,102.65,102.76,102.48,102.64,16375.0
2022-11-15 12:00:00,102.61,102.65,101.92,102.13,15615.0,102.61,102.65,101.92,102.13,15615.0
2022-11-15 12:05:00,102.11,102.12,101.88,102.04,16085.0,102.11,102.12,101.88,102.04,16085.0
2022-11-15 12:10:00,102.04,102.37,101.91,102.16,19654.0,102.04,102.37,101.91,102.16,19654.0
2022-11-15 12:15:00,102.22,102.28,101.95,101.99,11847.0,102.22,102.28,101.95,101.99,11847.0
2022-11-15 12:20:00,102.02,102.07,101.65,101.7,13142.0,102.02,102.07,101.65,101.7,13142.0
2022-11-15 12:25:00,101.65,101.65,101.32,101.47,18103.0,101.65,101.65,101.32,101.47,18103.0
2022-11-15 12:30:00,101.38,101.45,101.13,101.28,28098.0,101.38,101.45,101.13,101.28,28098.0
2022-11-15 12:35:00,101.28,101.32,100.93,100.93,18576.0,101.28,101.32,100.93,100.93,18576.0
2022-11-15 12:40:00,100.95,101.09,100.94,100.94,7927.0,100.95,101.09,100.94,100.94,7927.0
2022-11-15 12:45:00,100.98,101.22,100.74,101.16,13878.0,100.98,101.22,100.74,101.16,13878.0
2022-11-15 12:50:00,101.12,101.15,100.95,100.99,16737.0,101.12,101.15,100.95,100.99,16737.0
2022-11-15 12:55:00,100.95,101.03,100.75,100.87,10154.0,100.95,101.03,100.75,100.87,10154.0
2022-11-15 13:00:00,100.87,101.21,100.87,101.11,14401.0,100.87,101.21,100.87,101.11,14401.0
2022-11-15 13:05:00,101.1,101.14,100.78,100.79,14646.0,101.1,101.14,100.78,100.79,14646.0
2022-11-15 13:10:00,100.81,100.89,100.65,100.73,12844.0,100.81,100.89,100.65,100.73,12844.0
2022-11-15 13:15:00,100.73,100.8,100.43,100.48,14693.0,100.73,100.8,100.43,100.48,14693.0
2022-11-15 13:20:00,100.45,100.45,100.1,100.19,18580.0,100.45,100.45,100.1,100.19,18580.0
2022-11-15 13:25:00,100.26,100.37,99.82,99.97,22632.0,100.26,100.37,99.82,99.97,22632.0
2022-11-15 13:30:00,99.99,100.21,99.82,99.93,15151.0,99.99,100.21,99.82,99.93,15151.0
2022-11-15 13:35:00,99.92,99.98,99.5,99.63,15809.0,99.92,99.98,99.5,99.63,15809.0
2022-11-15 13:40:00,99.66,100.02,99.42,99.94,28336.0,99.66,100.02,99.42,99.94,28336.0
2022-11-15 13:45:00,99.9,100.22,99.79,99.8,14340.0,99.9,100.22,99.79,99.8,14340.0
2022-11-15 13:50:00,99.83,100.02,99.8,99.99,12939.0,99.83,100.02,99.8,99.99,12939.0
2022-11-15 13:55:00,99.94,100.03,99.77,99.83,10169.0,99.94,100.03,99.77,99.83,10169.0
2022-11-15 14:00:00,99.83,99.93,99.33,99.33,14230.0,99.83,99.93,99.33,99.33,14230.0
2022-11-15 14:05:00,99.37,99.8,99.37,99.8,13478.0,99.37,99.8,99.37,99.8,13478.0
2022-11-15 14:10:00,99.9,100.43,99.9,100.38,18842.0,99.9,100.43,99.9,100.38,18842.0
2022-11-15 14:15:00,100.38,100.48,100.13,100.34,25709.0,100.38,100.48,100.13,100.34,25709.0
2022-11-15 14:20:00,100.39,100.59,100.38,100.46,10256.0,100.39,100.59,100.38,100.46,10256.0
2022-11-15 14:25:00,100.5,100.5,100.2,100.41,17032.0,100.5,100.5,100.2,100.41,17032.0
2022-11-15 14:30:00,100.42,100.49,100.3,100.33,10265.0,100.42,100.49,100.3,100.33,10265.0
2022-11-15 14:35:00,100.29,100.45,100.22,100.25,13093.0,100.29,100.45,100.22,100.25,13093.0
2022-11-15 14:40:00,100.23,100.44,100.22,100.3,13013.0,100.23,100.44,100.22,100.3,13013.0
2022-11-15 14:45:00,100.34,100.46,100.13,100.31,23124.0,100.34,100.46,100.13,100.31,23124.0
2022-11-15 14:50:00,100.31,100.33,100.12,100.22,10007.0,100.31,100.33,100.12,100.22,10007.0
2022-11-15 14:55:00,100.23,100.74,100.21,100.62,9655.0,100.23,100.74,100.21,100.62,9655.0
2022-11-15 15:00:00,100.59,100.85,100.58,100.69,19199.0,100.59,100.85,100.58,100.69,19199.0
2022-11-15 15:05:00,100.61,100.64,100.34,100.46,14377.0,100.61,100.64,100.34,100.46,14377.0
2022-11-15 15:10:00,100.49,100.63,100.35,100.61,16449.0,100.49,100.63,100.35,100.61,16449.0
2022-11-15 15:15:00,100.65,100.88,100.6,100.81,12776.0,100.65,100.88,100.6,100.81,12776.0
2022-11-15 15:20:00,100.8,101.02,100.74,100.9,18708.0,100.8,101.02,100.74,100.9,18708.0
2022-11-15 15:25:00,100.91,100.93,100.63,100.7,15820.0,100.91,100.93,100.63,100.7,15820.0
2022-11-15 15:30:00,100.66,100.69,100.47,100.61,22204.0,100.66,100.69,100.47,100.61,22204.0
2022-11-15 15:35:00,100.61,100.94,100.61,100.84,17523.0,100.61,100.94,100.61,100.84,17523.0
2022-11-15 15:40:00,100.86,101.0,100.76,100.94,22181.0,100.86,101.0,100.76,100.94,22181.0
2022-11-15 15:45:00,100.94,100.94,100.67,100.77,37155.0,100.94,100.94,100.67,100.77,37155.0
2022-11-15 15:50:00,100.77,100.87,100.65,100.75,97963.0,100.77,100.87,100.65,100.75,97963.0
2022-11-15 15:55:00,100.75,101.05,100.75,101.03,147823.0,100.75,101.05,100.75,101.03,147823.0
2022-11-16 09:30:00,100.68,101.74,100.13,101.74,30854.0,100.68,101.74,100.13,101.74,30854.0
2022-11-16 09:35:00,101.58,101.67,101.2,101.41,16738.0,101.58,101.67,101.2,101.41,16738.0
2022-11-16 09:40:00,101.32,101.39,100.47,100.9,7486.0,101.32,101.39,100.47,100.9,7486.0
2022-11-16 09:45:00,100.56,101.1,100.37,100.5,14675.0,100.56,101.1,100.37,100.5,14675.0
2022-11-16 09:50:00,100.55,101.2,100.47,101.08,20281.0,100.55,101.2,100.47,101.08,20281.0
2022-11-16 09:55:00,101.15,101.97,101.03,101.38,14881.0,101.15,101.97,101.03,101.38,14881.0
2022-11-16 10:00:00,101.39,101.57,101.08,101.31,13061.0,101.39,101.57,101.08,101.31,13061.0
2022-11-16 10:05:00,101.28,101.62,101.19,101.4,16158.0,101.28,101.62,101.19,101.4,16158.0
2022-11-16 10:10:00,101.49,102.0,101.4,101.68,22270.0,101.49,102.0,101.4,101.68,22270.0
2022-11-16 10:15:00,101.76,102.13,101.76,102.13,11168.0,101.76,102.13,101.76,102.13,11168.0
2022-11-16 10:20:00,102.2,102.36,102.01,102.12,21593.0,102.2,102.36,102.01,102.12,21593.0
2022-11-16 10:25:00,102.15,102.35,101.91,102.04,9332.0,102.15,102.35,101.91,102.04,9332.0
2022-11-16 10:30:00,101.97,102.26,101.89,102.18,9311.0,101.97,102.26,101.89,102.18,9311.0
2022-11-16 10:35:00,102.08,102.12,101.9,102.0,6248.0,102.08,102.12,101.9,102.0,6248.0
2022-11-16 10:40:00,101.99,102.62,101.83,102.62,16717.0,101.99,102.62,101.83,102.62,16717.0
2022-11-16 10:45:00,102.61,102.67,101.97,101.97,30482.0,102.61,102.67,101.97,101.97,30482.0
2022-11-16 10:50:00,101.9,102.08,101.81,101.9,12366.0,101.9,102.08,101.81,101.9,12366.0
2022-11-16 10:55:00,101.88,102.09,101.87,101.99,11742.0,101.88,102.09,101.87,101.99,11742.0
2022-11-16 11:00:00,101.97,102.08,101.83,101.95,13300.0,101.97,102.08,101.83,101.95,13300.0
2022-11-16 11:05:00,101.98,101.99,101.76,101.86,11996.0,101.98,101.99,101.76,101.86,11996.0
2022-11-16 11:10:00,101.82,101.89,101.62,101.72,11251.0,101.82,101.89,101.62,101.72,11251.0
2022-11-16 11:15:00,101.75,101.84,101.62,101.69,8527.0,101.75,101.84,101.62,101.69,8527.0
2022-11-16 11:20:00,101.66,101.8,101.54,101.62,11908.0,101.66,101.8,101.54,101.62,11908.0
2022-11-16 11:25:00,101.63,101.82,101.62,101.64,10033.0,101.63,101.82,101.62,101.64,10033.0
2022-11-16 11:30:00,101.66,101.72,101.4,101.58,11250.0,101.66,101.72,101.4,101.58,11250.0
2022-11-16 11:35:00,101.59,101.59,101.33,101.4,6826.0,101.59,101.59,101.33,101.4,6826.0
2022-11-16 11:40:00,101.42,101.64,101.42,101.6,7189.0,101.42,101.64,101.42,101.6,7189.0
2022-11-16 11:45:00,101.72,102.03,101.7,102.01,5800.0,101.72,102.03,101.7,102.01,5800.0
2022-11-16 11:50:00,102.05,102.11,101.81,102.07,12292.0,102.05,102.11,101.81,102.07,12292.0
2022-11-16 11:55:00,102.07,102.16,102.01,102.08,17498.0,102.07,102.16,102.01,102.08,17498.0
2022-11-16 12:00:00,102.08,102.08,101.67,101.78,5611.0,102.08,102.08,101.67,101.78,5611.0
2022-11-16 12:05:00,101.79,101.79,101.57,101.77,4810.0,101.79,101.79,101.57,101.77,4810.0
2022-11-16 12:10:00,101.67,101.85,101.67,101.79,5841.0,101.67,101.85,101.67,101.79,5841.0
2022-11-16 12:15:00,101.85,101.85,101.55,101.61,20228.0,101.85,101.85,101.55,101.61,20228.0
2022-11-16 12:20:00,101.58,101.74,101.58,101.65,4501.0,101.58,101.74,101.58,101.65,4501.0
2022-11-16 12:25:00,101.55,101.66,101.47,101.65,4055.0,101.55,101.66,101.47,101.65,4055.0
2022-11-16 12:30:00,101.69,101.75,101.67,101.68,4574.0,101.69,101.75,101.67,101.68,4574.0
2022-11-16 12:35:00,101.68,101.75,101.63,101.66,16400.0,101.68,101.75,101.63,101.66,16400.0
2022-11-16 12:40:00,101.66,102.03,101.53,102.02,15858.0,101.66,102.03,101.53,102.02,15858.0
2022-11-16 12:45:00,102.03,102.15,101.97,102.11,15378.0,102.03,102.15,101.97,102.11,15378.0
2022-11-16 12:50:00,102.11,102.2,101.94,101.95,19557.0,102.11,102.2,101.94,101.95,19557.0
2022-11-16 12:55:00,101.95,102.14,101.92,101.97,7452.0,101.95,102.14,101.92,101.97,7452.0
2022-11-16 13:00:00,101.93,102.0,101.8,101.95,10325.0,101.93,102.0,101.8,101.95,10325.0
2022-11-16 13:05:00,101.97,102.05,101.85,101.89,6213.0,101.97,102.05,101.85,101.89,6213.0
2022-11-16 13:10:00,101.88,101.99,101.69,101.85,4845.0,101.88,101.99,101.69,101.85,4845.0
2022-11-16 13:15:00,101.89,102.04,101.84,101.84,3959.0,101.89,102.04,101.84,101.84,3959.0
2022-11-16 13:20:00,101.9,102.01,101.85,101.99,4037.0,101.9,102.01,101.85,101.99,4037.0
2022-11-16 13:25:00,101.93,102.17,101.93,102.07,50045.0,101.93,102.17,101.93,102.07,50045.0
2022-11-16 13:30:00,102.1,102.12,101.79,101.97,14410.0,102.1,102.12,101.79,101.97,14410.0
2022-11-16 13:35:00,101.95,101.98,101.72,101.75,12577.0,101.95,101.98,101.72,101.75,12577.0
2022-11-16 13:40:00,101.76,102.1,101.72,102.05,11226.0,101.76,102.1,101.72,102.05,11226.0
2022-11-16 13:45:00,101.99,102.18,101.98,102.13,6281.0,101.99,102.18,101.98,102.13,6281.0
2022-11-16 13:50:00,102.12,102.13,101.78,101.91,5489.0,102.12,102.13,101.78,101.91,5489.0
2022-11-16 13:55:00,101.86,101.91,101.67,101.87,7562.0,101.86,101.91,101.67,101.87,7562.0
2022-11-16 14:00:00,101.87,101.87,101.61,101.64,7488.0,101.87,101.87,101.61,101.64,7488.0
2022-11-16 14:05:00,101.64,101.64,101.41,101.49,6330.0,101.64,101.64,101.41,101.49,6330.0
2022-11-16 14:10:00,101.49,101.63,101.49,101.58,9770.0,101.49,101.63,101.49,101.58,9770.0
2022-11-16 14:15:00,101.61,101.66,101.41,101.5,8655.0,101.61,101.66,101.41,101.5,8655.0
2022-11-16 14:20:00,101.5,101.6,101.44,101.53,4278.0,101.5,101.6,101.44,101.53,4278.0
2022-11-16 14:25:00,101.53,101.59,101.41,101.45,7508.0,101.53,101.59,101.41,101.45,7508.0
2022-11-16 14:30:00,101.45,101.46,101.25,101.34,6790.0,101.45,101.46,101.25,101.34,6790.0
2022-11-16 14:35:00,101.38,101.59,101.31,101.49,5384.0,101.38,101.59,101.31,101.49,5384.0
2022-11-16 14:40:00,101.52,101.63,101.48,101.59,4250.0,101.52,101.63,101.48,101.59,4250.0
2022-11-16 14:45:00,101.59,101.64,101.44,101.44,6446.0,101.59,101.64,101.44,101.44,6446.0
2022-11-16 14:50:00,101.44,101.55,101.34,101.49,10955.0,101.44,101.55,101.34,101.49,10955.0
2022-11-16 14:55:00,101.52,101.55,101.42,101.54,9696.0,101.52,101.55,101.42,101.54,9696.0
2022-11-16 15:00:00,101.54,101.54,101.24,101.32,13981.0,101.54,101.54,101.24,101.32,13981.0
2022-11-16 15:05:00,101.34,101.35,101.16,101.22,17148.0,101.34,101.35,101.16,101.22,17148.0
2022-11-16 15:10:00,101.22,101.31,101.17,101.25,15147.0,101.22,101.31,101.17,101.25,15147.0
2022-11-16 15:15:00,101.27,101.3,101.05,101.12,21796.0,101.27,101.3,101.05,101.12,21796.0
2022-11-16 15:20:00,101.09,101.42,101.05,101.27,17669.0,101.09,101.42,101.05,101.27,17669.0
2022-11-16 15:25:00,101.27,101.5,101.27,101.27,24180.0,101.27,101.5,101.27,101.27,24180.0
2022-11-16 15:30:00,101.27,101.34,101.01,101.01,34405.0,101.27,101.34,101.01,101.01,34405.0
2022-11-16 15:35:00,101.04,101.04,100.87,100.87,58257.0,101.04,101.04,100.87,100.87,58257.0
2022-11-16 15:40:00,100.9,101.42,100.8,101.37,58798.0,100.9,101.42,100.8,101.37,58798.0
2022-11-16 15:45:00,101.38,101.51,101.17,101.23,67256.0,101.38,101.51,101.17,101.23,67256.0
2022-11-16 15:50:00,101.29,101.42,101.13,101.4,118806.0,101.29,101.42,101.13,101.4,118806.0
2022-11-16 15:55:00,101.4,101.4,100.68,100.81,248038.0,101.4,101.4,100.68,100.81,248038.0
2022-11-17 09:30:00,98.09,98.39,97.12,98.04,52309.0,98.09,98.39,97.12,98.04,52309.0
2022-11-17 09:35:00,97.95,98.35,97.58,97.92,10737.0,97.95,98.35,97.58,97.92,10737.0
2022-11-17 09:40:00,97.9,98.33,97.66,97.92,18237.0,97.9,98.33,97.66,97.92,18237.0
2022-11-17 09:45:00,97.99,98.26,97.84,98.17,24057.0,97.99,98.26,97.84,98.17,24057.0
2022-11-17 09:50:00,98.23,98.23,97.93,97.97,9455.0,98.23,98.23,97.93,97.97,9455.0
2022-11-17 09:55:00,97.95,98.0,97.63,97.87,7517.0,97.95,98.0,97.63,97.87,7517.0
2022-11-17 10:00:00,97.91,98.05,97.6,98.05,17461.0,97.91,98.05,97.6,98.05,17461.0
2022-11-17 10:05:00,98.04,98.07,97.45,97.58,8287.0,98.04,98.07,97.45,97.58,8287.0
2022-11-17 10:10:00,97.59,97.98,97.59,97.8,7626.0,97.59,97.98,97.59,97.8,7626.0
2022-11-17 10:15:00,97.93,98.45,97.87,98.39,18732.0,97.93,98.45,97.87,98.39,18732.0
2022-11-17 10:20:00,98.45,98.59,98.29,98.29,24230.0,98.45,98.59,98.29,98.29,24230.0
2022-11-17 10:25:00,98.45,98.66,98.42,98.63,7234.0,98.45,98.66,98.42,98.63,7234.0
2022-11-17 10:30:00,98.63,98.78,98.52,98.68,11060.0,98.63,98.78,98.52,98.68,11060.0
2022-11-17 10:35:00,98.7,99.02,98.68,98.71,8047.0,98.7,99.02,98.68,98.71,8047.0
2022-11-17 10:40:00,98.71,99.03,98.56,98.95,22568.0,98.71,99.03,98.56,98.95,22568.0
2022-11-17 10:45:00,98.89,98.93,98.51,98.51,21480.0,98.89,98.93,98.51,98.51,21480.0
2022-11-17 10:50:00,98.56,98.72,98.51,98.7,12220.0,98.56,98.72,98.51,98.7,12220.0
2022-11-17 10:55:00,98.76,98.78,98.56,98.7,7342.0,98.76,98.78,98.56,98.7,7342.0
2022-11-17 11:00:00,98.66,98.85,98.61,98.79,17464.0,98.66,98.85,98.61,98.79,17464.0
2022-11-17 11:05:00,98.79,99.09,98.66,98.66,14850.0,98.79,99.09,98.66,98.66,14850.0
2022-11-17 11:10:00,98.62,98.81,98.47,98.8,10083.0,98.62,98.81,98.47,98.8,10083.0
2022-11-17 11:15:00,98.84,99.2,98.77,99.19,5725.0,98.84,99.2,98.77,99.19,5725.0
2022-11-17 11:20:00,99.18,99.27,99.04,99.18,5940.0,99.18,99.27,99.04,99.18,5940.0
2022-11-17 11:25:00,99.2,99.51,99.14,99.43,14708.0,99.2,99.51,99.14,99.43,14708.0
2022-11-17 11:30:00,99.41,99.56,99.31,99.39,14404.0,99.41,99.56,99.31,99.39,14404.0
2022-11-17 11:35:00,99.36,99.44,99.17,99.2,6729.0,99.36,99.44,99.17,99.2,6729.0
2022-11-17 11:40:00,99.24,99.24,99.05,99.09,4459.0,99.24,99.24,99.05,99.09,4459.0
2022-11-17 11:45:00,99.1,99.24,99.04,99.07,9321.0,99.1,99.24,99.04,99.07,9321.0
2022-11-17 11:50:00,99.09,99.23,99.0,99.05,5776.0,99.09,99.23,99.0,99.05,5776.0
2022-11-17 11:55:00,99.1,99.48,99.1,99.48,8713.0,99.1,99.48,99.1,99.48,8713.0
2022-11-17 12:00:00,99.47,99.5,99.2,99.2,7508.0,99.47,99.5,99.2,99.2,7508.0
2022-11-17 12:05:00,99.23,99.24,99.03,99.18,7470.0,99.23,99.24,99.03,99.18,7470.0
2022-11-17 12:10:00,99.2,99.49,99.18,99.34,6553.0,99.2,99.49,99.18,99.34,6553.0
2022-11-17 12:15:00,99.34,99.35,99.15,99.17,7850.0,99.34,99.35,99.15,99.17,7850.0
2022-11-17 12:20:00,99.22,99.24,98.95,99.06,4011.0,99.22,99.24,98.95,99.06,4011.0
2022-11-17 12:25:00,99.11,99.28,99.07,99.24,10600.0,99.11,99.28,99.07,99.24,10600.0
2022-11-17 12:30:00,99.23,99.32,99.2,99.21,3550.0,99.23,99.32,99.2,99.21,3550.0
2022-11-17 12:35:00,99.18,99.45,99.16,99.4,11717.0,99.18,99.45,99.16,99.4,11717.0
2022-11-17 12:40:00,99.42,99.51,99.13,99.31,54104.0,99.42,99.51,99.13,99.31,54104.0
2022-11-17 12:45:00,99.34,99.39,99.09,99.16,19022.0,99.34,99.39,99.09,99.16,19022.0
2022-11-17 12:50:00,99.16,99.47,99.16,99.41,5560.0,99.16,99.47,99.16,99.41,5560.0
2022-11-17 12:55:00,99.44,99.7,99.42,99.64,8083.0,99.44,99.7,99.42,99.64,8083.0
2022-11-17 13:00:00,99.63,99.79,99.63,99.66,6384.0,99.63,99.79,99.63,99.66,6384.0
2022-11-17 13:05:00,99.67,99.78,99.49,99.49,11547.0,99.67,99.78,99.49,99.49,11547.0
2022-11-17 13:10:00,99.6,99.6,99.37,99.38,6480.0,99.6,99.6,99.37,99.38,6480.0
2022-11-17 13:15:00,99.42,99.65,99.38,99.64,10441.0,99.42,99.65,99.38,99.64,10441.0
2022-11-17 13:20:00,99.64,99.72,99.5,99.51,13914.0,99.64,99.72,99.5,99.51,13914.0
2022-11-17 13:25:00,99.48,99.55,99.42,99.44,6463.0,99.48,99.55,99.42,99.44,6463.0
2022-11-17 13:30:00,99.52,99.63,99.47,99.56,7764.0,99.52,99.63,99.47,99.56,7764.0
2022-11-17 13:35:00,99.54,99.74,99.49,99.71,8725.0,99.54,99.74,99.49,99.71,8725.0
2022-11-17 13:40:00,99.75,99.76,99.62,99.7,3422.0,99.75,99.76,99.62,99.7,3422.0
2022-11-17 13:45:00,99.73,99.73,99.51,99.51,7553.0,99.73,99.73,99.51,99.51,7553.0
2022-11-17 13:50:00,99.53,99.6,99.45,99.53,6170.0,99.53,99.6,99.45,99.53,6170.0
2022-11-17 13:55:00,99.53,99.69,99.46,99.66,5058.0,99.53,99.69,99.46,99.66,5058.0
2022-11-17 14:00:00,99.7,99.82,99.69,99.81,4206.0,99.7,99.82,99.69,99.81,4206.0
2022-11-17 14:05:00,99.76,99.81,99.5,99.57,16204.0,99.76,99.81,99.5,99.57,16204.0
2022-11-17 14:10:00,99.53,99.53,99.32,99.44,2878.0,99.53,99.53,99.32,99.44,2878.0
2022-11-17 14:15:00,99.4,99.4,99.1,99.15,5454.0,99.4,99.4,99.1,99.15,5454.0
2022-11-17 14:20:00,99.13,99.24,99.11,99.21,3548.0,99.13,99.24,99.11,99.21,3548.0
2022-11-17 14:25:00,99.21,99.3,99.15,99.27,6619.0,99.21,99.3,99.15,99.27,6619.0
2022-11-17 14:30:00,99.3,99.49,99.29,99.42,5649.0,99.3,99.49,99.29,99.42,5649.0
2022-11-17 14:35:00,99.4,99.45,99.2,99.26,5834.0,99.4,99.45,99.2,99.26,5834.0
2022-11-17 14:40:00,99.22,99.31,99.11,99.29,8964.0,99.22,99.31,99.11,99.29,8964.0
2022-11-17 14:45:00,99.28,99.37,99.18,99.35,6755.0,99.28,99.37,99.18,99.35,6755.0
2022-11-17 14:50:00,99.36,99.49,99.32,99.49,5613.0,99.36,99.49,99.32,99.49,5613.0
2022-11-17 14:55:00,99.48,99.51,99.31,99.38,7027.0,99.48,99.51,99.31,99.38,7027.0
2022-11-17 15:00:00,99.41,99.41,99.16,99.18,5772.0,99.41,99.41,99.16,99.18,5772.0
2022-11-17 15:05:00,99.21,99.34,99.18,99.19,8450.0,99.21,99.34,99.18,99.19,8450.0
2022-11-17 15:10:00,99.17,99.28,99.17,99.23,5196.0,99.17,99.28,99.17,99.23,5196.0
2022-11-17 15:15:00,99.2,99.3,99.15,99.25,10929.0,99.2,99.3,99.15,99.25,10929.0
2022-11-17 15:20:00,99.25,99.25,99.11,99.11,7121.0,99.25,99.25,99.11,99.11,7121.0
2022-11-17 15:25:00,99.11,99.28,99.08,99.28,9672.0,99.11,99.28,99.08,99.28,9672.0
2022-11-17 15:30:00,99.28,99.48,99.25,99.42,16405.0,99.28,99.48,99.25,99.42,16405.0
2022-11-17 15:35:00,99.42,99.66,99.38,99.65,18513.0,99.42,99.66,99.38,99.65,18513.0
2022-11-17 15:40:00,99.66,99.82,99.62,99.75,29105.0,99.66,99.82,99.62,99.75,29105.0
2022-11-17 15:45:00,99.75,100.02,99.74,99.97,23872.0,99.75,100.02,99.74,99.97,23872.0
2022-11-17 15:50:00,99.99,100.0,99.55,99.61,43095.0,99.99,100.0,99.55,99.61,43095.0
2022-11-17 15:55:00,99.59,99.7,99.49,99.66,103226.0,99.59,99.7,99.49,99.66,103226.0
2022-11-18 09:30:00,101.02,101.02,99.43,99.75,45300.0,101.02,101.02,99.43,99.75,45300.0
2022-11-18 09:35:00,99.88,100.11,99.4,99.4,11292.0,99.88,100.11,99.4,99.4,11292.0
2022-11-18 09:40:00,99.31,99.65,99.25,99.3,5431.0,99.31,99.65,99.25,99.3,5431.0
2022-11-18 09:45:00,99.33,99.33,98.6,98.67,5496.0,99.33,99.33,98.6,98.67,5496.0
2022-11-18 09:50:00,98.59,99.05,98.59,98.98,5067.0,98.59,99.05,98.59,98.98,5067.0
2022-11-18 09:55:00,98.98,99.44,98.91,99.03,4577.0,98.98,99.44,98.91,99.03,4577.0
2022-11-18 10:00:00,99.05,99.18,98.88,99.18,10461.0,99.05,99.18,98.88,99.18,10461.0
2022-11-18 10:05:00,99.22,99.42,99.01,99.35,9921.0,99.22,99.42,99.01,99.35,9921.0
2022-11-18 10:10:00,99.35,99.56,99.32,99.48,4205.0,99.35,99.56,99.32,99.48,4205.0
2022-11-18 10:15:00,99.44,99.69,99.4,99.48,13536.0,99.44,99.69,99.4,99.48,13536.0
2022-11-18 10:20:00,99.49,99.65,99.45,99.49,4384.0,99.49,99.65,99.45,99.49,4384.0
2022-11-18 10:25:00,99.56,99.93,99.49,99.9,12894.0,99.56,99.93,99.49,99.9,12894.0
2022-11-18 10:30:00,99.84,99.97,99.63,99.66,3090.0,99.84,99.97,99.63,99.66,3090.0
2022-11-18 10:35:00,99.7,99.89,99.52,99.74,4063.0,99.7,99.89,99.52,99.74,4063.0
2022-11-18 10:40:00,99.66,99.79,99.65,99.72,2164.0,99.66,99.79,99.65,99.72,2164.0
2022-11-18 10:45:00,99.54,99.65,99.5,99.65,2854.0,99.54,99.65,99.5,99.65,2854.0
2022-11-18 10:50:00,99.64,99.72,99.49,99.53,4748.0,99.64,99.72,99.49,99.53,4748.0
2022-11-18 10:55:00,99.57,99.65,99.16,99.27,9424.0,99.57,99.65,99.16,99.27,9424.0
2022-11-18 11:00:00,99.3,99.3,98.96,99.15,2685.0,99.3,99.3,98.96,99.15,2685.0
2022-11-18 11:05:00,99.18,99.35,99.13,99.22,6601.0,99.18,99.35,99.13,99.22,6601.0
2022-11-18 11:10:00,99.2,99.25,99.01,99.01,12661.0,99.2,99.25,99.01,99.01,12661.0
2022-11-18 11:15:00,99.08,99.19,99.0,99.1,11599.0,99.08,99.19,99.0,99.1,11599.0
2022-11-18 11:20:00,99.17,99.51,99.15,99.48,8347.0,99.17,99.51,99.15,99.48,8347.0
2022-11-18 11:25:00,99.45,99.47,99.34,99.47,3552.0,99.45,99.47,99.34,99.47,3552.0
2022-11-18 11:30:00,99.52,99.53,99.37,99.49,6475.0,99.52,99.53,99.37,99.49,6475.0
2022-11-18 11:35:00,99.49,99.59,99.35,99.44,7305.0,99.49,99.59,99.35,99.44,7305.0
2022-11-18 11:40:00,99.46,99.52,99.3,99.34,30473.0,99.46,99.52,99.3,99.34,30473.0
2022-11-18 11:45:00,99.31,99.39,99.13,99.2,6117.0,99.31,99.39,99.13,99.2,6117.0
2022-11-18 11:50:00,99.17,99.31,99.12,99.29,4235.0,99.17,99.31,99.12,99.29,4235.0
2022-11-18 11:55:00,99.27,99.41,99.26,99.41,3289.0,99.27,99.41,99.26,99.41,3289.0
2022-11-18 12:00:00,99.43,99.48,99.34,99.34,4926.0,99.43,99.48,99.34,99.34,4926.0
2022-11-18 12:05:00,99.34,99.34,99.07,99.14,4598.0,99.34,99.34,99.07,99.14,4598.0
2022-11-18 12:10:00,99.14,99.23,99.11,99.18,3200.0,99.14,99.23,99.11,99.18,3200.0
2022-11-18 12:15:00,99.13,99.15,98.75,98.82,21054.0,99.13,99.15,98.75,98.82,21054.0
2022-11-18 12:20:00,98.82,98.82,98.6,98.68,9687.0,98.82,98.82,98.6,98.68,9687.0
2022-11-18 12:25:00,98.7,98.85,98.67,98.85,12548.0,98.7,98.85,98.67,98.85,12548.0
2022-11-18 12:30:00,98.85,99.09,98.85,99.09,3910.0,98.85,99.09,98.85,99.09,3910.0
2022-11-18 12:35:00,99.1,99.26,98.98,99.26,7251.0,99.1,99.26,98.98,99.26,7251.0
2022-11-18 12:40:00,99.26,99.32,99.12,99.13,12725.0,99.26,99.32,99.12,99.13,12725.0
2022-11-18 12:45:00,99.12,99.16,98.97,99.09,3722.0,99.12,99.16,98.97,99.09,3722.0
2022-11-18 12:50:00,99.1,99.15,98.82,98.92,3622.0,99.1,99.15,98.82,98.92,3622.0
2022-11-18 12:55:00,98.94,99.09,98.9,99.09,4915.0,98.94,99.09,98.9,99.09,4915.0
2022-11-18 13:00:00,99.11,99.11,98.97,99.03,3179.0,99.11,99.11,98.97,99.03,3179.0
2022-11-18 13:05:00,99.03,99.26,99.01,99.25,2404.0,99.03,99.26,99.01,99.25,2404.0
2022-11-18 13:10:00,99.21,99.29,99.05,99.12,30326.0,99.21,99.29,99.05,99.12,30326.0
2022-11-18 13:15:00,99.12,99.12,98.92,98.92,8953.0,99.12,99.12,98.92,98.92,8953.0
2022-11-18 13:20:00,98.91,99.06,98.85,99.06,3320.0,98.91,99.06,98.85,99.06,3320.0
2022-11-18 13:25:00,99.09,99.37,99.08,99.37,11400.0,99.09,99.37,99.08,99.37,11400.0
2022-11-18 13:30:00,99.38,99.48,99.33,99.41,2472.0,99.38,99.48,99.33,99.41,2472.0
2022-11-18 13:35:00,99.46,99.46,99.19,99.2,3607.0,99.46,99.46,99.19,99.2,3607.0
2022-11-18 13:40:00,99.27,99.3,99.06,99.06,1500.0,99.27,99.3,99.06,99.06,1500.0
2022-11-18 13:45:00,99.15,99.19,99.07,99.11,2819.0,99.15,99.19,99.07,99.11,2819.0
2022-11-18 13:50:00,99.14,99.27,99.14,99.23,2511.0,99.14,99.27,99.14,99.23,2511.0
2022-11-18 13:55:00,99.23,99.32,99.23,99.25,9866.0,99.23,99.32,99.23,99.25,9866.0
2022-11-18 14:00:00,99.29,99.56,99.27,99.51,3833.0,99.29,99.56,99.27,99.51,3833.0
2022-11-18 14:05:00,99.51,99.6,99.49,99.56,2828.0,99.51,99.6,99.49,99.56,2828.0
2022-11-18 14:10:00,99.55,99.55,99.37,99.44,4675.0,99.55,99.55,99.37,99.44,4675.0
2022-11-18 14:15:00,99.4,99.46,99.16,99.2,7508.0,99.4,99.46,99.16,99.2,7508.0
2022-11-18 14:20:00,99.16,99.16,98.95,99.05,6452.0,99.16,99.16,98.95,99.05,6452.0
2022-11-18 14:25:00,99.05,99.05,98.79,98.79,8570.0,99.05,99.05,98.79,98.79,8570.0
2022-11-18 14:30:00,98.85,98.88,98.69,98.81,5091.0,98.85,98.88,98.69,98.81,5091.0
2022-11-18 14:35:00,98.75,98.85,98.68,98.84,8551.0,98.75,98.85,98.68,98.84,8551.0
2022-11-18 14:40:00,98.84,98.93,98.78,98.83,5434.0,98.84,98.93,98.78,98.83,5434.0
2022-11-18 14:45:00,98.86,98.94,98.79,98.92,6666.0,98.86,98.94,98.79,98.92,6666.0
2022-11-18 14:50:00,98.91,98.95,98.82,98.89,4551.0,98.91,98.95,98.82,98.89,4551.0
2022-11-18 14:55:00,98.92,98.97,98.78,98.84,10292.0,98.92,98.97,98.78,98.84,10292.0
2022-11-18 15:00:00,98.79,98.88,98.75,98.85,8188.0,98.79,98.88,98.75,98.85,8188.0
2022-11-18 15:05:00,98.87,98.9,98.63,98.72,8632.0,98.87,98.9,98.63,98.72,8632.0
2022-11-18 15:10:00,98.75,98.78,98.66,98.66,2868.0,98.75,98.78,98.66,98.66,2868.0
2022-11-18 15:15:00,98.65,98.75,98.59,98.72,23677.0,98.65,98.75,98.59,98.72,23677.0
2022-11-18 15:20:00,98.75,98.76,98.6,98.64,7501.0,98.75,98.76,98.6,98.64,7501.0
2022-11-18 15:25:00,98.66,98.66,98.5,98.62,15985.0,98.66,98.66,98.5,98.62,15985.0
2022-11-18 15:30:00,98.64,98.74,98.54,98.58,10886.0,98.64,98.74,98.54,98.58,10886.0
2022-11-18 15:35:00,98.56,98.75,98.55,98.72,16340.0,98.56,98.75,98.55,98.72,16340.0
2022-11-18 15:40:00,98.71,98.86,98.71,98.8,20018.0,98.71,98.86,98.71,98.8,20018.0
2022-11-18 15:45:00,98.78,98.9,98.65,98.87,16898.0,98.78,98.9,98.65,98.87,16898.0
2022-11-18 15:50:00,98.94,99.06,98.6,98.66,59293.0,98.94,99.06,98.6,98.66,59293.0
2022-11-18 15:55:00,98.68,98.93,98.53,98.78,149243.0,98.68,98.93,98.53,98.78,149243.0
2022-11-21 09:30:00,98.33,98.33,97.46,97.53,34810.0,98.33,98.33,97.46,97.53,34810.0
2022-11-21 09:35:00,97.5,97.77,97.42,97.66,11702.0,97.5,97.77,97.42,97.66,11702.0
2022-11-21 09:40:00,97.58,98.32,97.38,98.02,23567.0,97.58,98.32,97.38,98.02,23567.0
2022-11-21 09:45:00,98.09,98.77,98.07,98.59,7666.0,98.09,98.77,98.07,98.59,7666.0
2022-11-21 09:50:00,98.72,99.05,98.58,98.68,9086.0,98.72,99.05,98.58,98.68,9086.0
2022-11-21 09:55:00,98.72,98.98,98.53,98.55,8750.0,98.72,98.98,98.53,98.55,8750.0
2022-11-21 10:00:00,98.55,98.63,98.07,98.27,17061.0,98.55,98.63,98.07,98.27,17061.0
2022-11-21 10:05:00,98.19,98.43,98.04,98.43,8697.0,98.19,98.43,98.04,98.43,8697.0
2022-11-21 10:10:00,98.44,98.62,98.19,98.19,10146.0,98.44,98.62,98.19,98.19,10146.0
2022-11-21 10:15:00,98.28,98.45,98.26,98.4,7872.0,98.28,98.45,98.26,98.4,7872.0
2022-11-21 10:20:00,98.34,98.37,98.03,98.28,10160.0,98.34,98.37,98.03,98.28,10160.0
2022-11-21 10:25:00,98.38,98.39,98.15,98.15,6696.0,98.38,98.39,98.15,98.15,6696.0
2022-11-21 10:30:00,98.12,98.19,97.8,97.88,8483.0,98.12,98.19,97.8,97.88,8483.0
2022-11-21 10:35:00,97.91,98.17,97.91,98.09,9034.0,97.91,98.17,97.91,98.09,9034.0
2022-11-21 10:40:00,98.12,98.12,97.59,97.63,15273.0,98.12,98.12,97.59,97.63,15273.0
2022-11-21 10:45:00,97.61,97.83,97.53,97.78,11110.0,97.61,97.83,97.53,97.78,11110.0
2022-11-21 10:50:00,97.74,97.74,97.43,97.63,11570.0,97.74,97.74,97.43,97.63,11570.0
2022-11-21 10:55:00,97.7,97.75,97.5,97.62,16219.0,97.7,97.75,97.5,97.62,16219.0
2022-11-21 11:00:00,97.63,97.72,97.52,97.58,8276.0,97.63,97.72,97.52,97.58,8276.0
2022-11-21 11:05:00,97.58,97.63,97.47,97.49,5764.0,97.58,97.63,97.47,97.49,5764.0
2022-11-21 11:10:00,97.52,97.52,97.33,97.49,11850.0,97.52,97.52,97.33,97.49,11850.0
2022-11-21 11:15:00,97.49,97.63,97.41,97.41,10150.0,97.49,97.63,97.41,97.41,10150.0
2022-11-21 11:20:00,97.41,97.45,97.33,97.37,10192.0,97.41,97.45,97.33,97.37,10192.0
2022-11-21 11:25:00,97.37,97.46,97.19,97.27,17372.0,97.37,97.46,97.19,97.27,17372.0
2022-11-21 11:30:00,97.27,97.3,96.73,96.75,16305.0,97.27,97.3,96.73,96.75,16305.0
2022-11-21 11:35:00,96.75,97.08,96.72,97.08,6970.0,96.75,97.08,96.72,97.08,6970.0
2022-11-21 11:40:00,97.08,97.36,97.08,97.36,10787.0,97.08,97.36,97.08,97.36,10787.0
2022-11-21 11:45:00,97.27,97.43,97.13,97.37,11533.0,97.27,97.43,97.13,97.37,11533.0
2022-11-21 11:50:00,97.4,97.56,97.34,97.49,7080.0,97.4,97.56,97.34,97.49,7080.0
2022-11-21 11:55:00,97.5,97.5,96.99,97.06,8234.0,97.5,97.5,96.99,97.06,8234.0
2022-11-21 12:00:00,97.06,97.29,96.92,97.04,6509.0,97.06,97.29,96.92,97.04,6509.0
2022-11-21 12:05:00,97.03,97.03,96.63,96.65,7370.0,97.03,97.03,96.63,96.65,7370.0
2022-11-21 12:10:00,96.62,96.93,96.53,96.69,35613.0,96.62,96.93,96.53,96.69,35613.0
2022-11-21 12:15:00,96.74,96.8,96.45,96.57,11372.0,96.74,96.8,96.45,96.57,11372.0
2022-11-21 12:20:00,96.57,96.68,96.49,96.64,4985.0,96.57,96.68,96.49,96.64,4985.0
2022-11-21 12:25:00,96.61,96.72,96.42,96.62,10852.0,96.61,96.72,96.42,96.62,10852.0
2022-11-21 12:30:00,96.61,96.76,96.6,96.66,6832.0,96.61,96.76,96.6,96.66,6832.0
2022-11-21 12:35:00,96.7,96.7,96.5,96.53,8121.0,96.7,96.7,96.5,96.53,8121.0
2022-11-21 12:40:00,96.53,96.82,96.5,96.81,20022.0,96.53,96.82,96.5,96.81,20022.0
2022-11-21 12:45:00,96.82,96.98,96.78,96.91,24338.0,96.82,96.98,96.78,96.91,24338.0
2022-11-21 12:50:00,96.89,97.19,96.81,97.19,15313.0,96.89,97.19,96.81,97.19,15313.0
2022-11-21 12:55:00,97.17,97.17,96.96,97.04,15946.0,97.17,97.17,96.96,97.04,15946.0
2022-11-21 13:00:00,97.04,97.13,96.93,96.97,8278.0,97.04,97.13,96.93,96.97,8278.0
2022-11-21 13:05:00,96.97,97.13,96.92,96.95,12487.0,96.97,97.13,96.92,96.95,12487.0
2022-11-21 13:10:00,96.99,97.29,96.99,97.14,16676.0,96.99,97.29,96.99,97.14,16676.0
2022-11-21 13:15:00,97.1,97.17,96.82,96.93,21599.0,97.1,97.17,96.82,96.93,21599.0
2022-11-21 13:20:00,96.89,97.12,96.89,97.12,8466.0,96.89,97.12,96.89,97.12,8466.0
2022-11-21 13:25:00,97.1,97.27,97.09,97.21,9151.0,97.1,97.27,97.09,97.21,9151.0
2022-11-21 13:30:00,97.22,97.4,97.16,97.4,7795.0,97.22,97.4,97.16,97.4,7795.0
2022-11-21 13:35:00,97.4,97.77,97.39,97.76,12459.0,97.4,97.77,97.39,97.76,12459.0
2022-11-21 13:40:00,97.75,97.76,97.59,97.63,9077.0,97.75,97.76,97.59,97.63,9077.0
2022-11-21 13:45:00,97.59,97.66,97.37,97.47,8515.0,97.59,97.66,97.37,97.47,8515.0
2022-11-21 13:50:00,97.44,97.6,97.43,97.56,8488.0,97.44,97.6,97.43,97.56,8488.0
2022-11-21 13:55:00,97.56,97.64,97.51,97.61,6863.0,97.56,97.64,97.51,97.61,6863.0
2022-11-21 14:00:00,97.58,97.75,97.55,97.7,9068.0,97.58,97.75,97.55,97.7,9068.0
2022-11-21 14:05:00,97.68,97.82,97.66,97.67,6353.0,97.68,97.82,97.66,97.67,6353.0
2022-11-21 14:10:00,97.68,97.68,97.56,97.56,7050.0,97.68,97.68,97.56,97.56,7050.0
2022-11-21 14:15:00,97.56,97.74,97.56,97.59,7743.0,97.56,97.74,97.56,97.59,7743.0
2022-11-21 14:20:00,97.64,97.64,97.35,97.36,12413.0,97.64,97.64,97.35,97.36,12413.0
2022-11-21 14:25:00,97.38,97.43,97.26,97.36,7783.0,97.38,97.43,97.26,97.36,7783.0
2022-11-21 14:30:00,97.38,97.47,97.29,97.45,11384.0,97.38,97.47,97.29,97.45,11384.0
2022-11-21 14:35:00,97.44,97.46,97.33,97.44,10375.0,97.44,97.46,97.33,97.44,10375.0
2022-11-21 14:40:00,97.44,97.49,97.36,97.39,6876.0,97.44,97.49,97.36,97.39,6876.0
2022-11-21 14:45:00,97.42,97.47,97.38,97.47,5551.0,97.42,97.47,97.38,97.47,5551.0
2022-11-21 14:50:00,97.46,97.48,97.3,97.34,10161.0,97.46,97.48,97.3,97.34,10161.0
2022-11-21 14:55:00,97.33,97.34,97.12,97.16,10934.0,97.33,97.34,97.12,97.16,10934.0
2022-11-21 15:00:00,97.19,97.24,97.11,97.16,7159.0,97.19,97.24,97.11,97.16,7159.0
2022-11-21 15:05:00,97.16,97.17,97.09,97.15,14089.0,97.16,97.17,97.09,97.15,14089.0
2022-11-21 15:10:00,97.15,97.15,96.96,97.06,19460.0,97.15,97.15,96.96,97.06,19460.0
2022-11-21 15:15:00,97.06,97.23,97.06,97.21,14899.0,97.06,97.23,97.06,97.21,14899.0
2022-11-21 15:20:00,97.2,97.22,97.06,97.09,19219.0,97.2,97.22,97.06,97.09,19219.0
2022-11-21 15:25:00,97.09,97.21,97.03,97.14,32672.0,97.09,97.21,97.03,97.14,32672.0
2022-11-21 15:30:00,97.14,97.42,97.14,97.36,14741.0,97.14,97.42,97.14,97.36,14741.0
2022-11-21 15:35:00,97.36,97.51,97.26,97.37,45378.0,97.36,97.51,97.26,97.37,45378.0
2022-11-21 15:40:00,97.34,97.37,96.87,97.01,26045.0,97.34,97.37,96.87,97.01,26045.0
2022-11-21 15:45:00,96.99,97.25,96.96,97.18,20941.0,96.99,97.25,96.96,97.18,20941.0
2022-11-21 15:50:00,97.18,97.39,97.01,97.36,43643.0,97.18,97.39,97.01,97.36,43643.0
2022-11-21 15:55:00,97.34,97.52,97.25,97.46,124503.0,97.34,97.52,97.25,97.46,124503.0
2022-11-22 09:30:00,97.52,97.52,96.46,96.73,23287.0,97.52,97.52,96.46,96.73,23287.0
2022-11-22 09:35:00,96.8,96.8,96.11,96.12,4410.0,96.8,96.8,96.11,96.12,4410.0
2022-11-22 09:40:00,96.19,96.45,96.0,96.45,32951.0,96.19,96.45,96.0,96.45,32951.0
2022-11-22 09:45:00,96.47,96.82,96.26,96.82,10962.0,96.47,96.82,96.26,96.82,10962.0
2022-11-22 09:50:00,96.74,96.77,96.4,96.71,23537.0,96.74,96.77,96.4,96.71,23537.0
2022-11-22 09:55:00,96.61,97.03,96.57,97.0,73194.0,96.61,97.03,96.57,97.0,73194.0
2022-11-22 10:00:00,97.03,97.61,96.68,97.51,23265.0,97.03,97.61,96.68,97.51,23265.0
2022-11-22 10:05:00,97.55,98.19,97.55,97.97,22917.0,97.55,98.19,97.55,97.97,22917.0
2022-11-22 10:10:00,98.05,98.61,98.0,98.6,10100.0,98.05,98.61,98.0,98.6,10100.0
2022-11-22 10:15:00,98.62,98.73,98.33,98.36,8524.0,98.62,98.73,98.33,98.36,8524.0
2022-11-22 10:20:00,98.39,98.76,98.37,98.56,13211.0,98.39,98.76,98.37,98.56,13211.0
2022-11-22 10:25:00,98.53,98.66,98.42,98.47,6524.0,98.53,98.66,98.42,98.47,6524.0
2022-11-22 10:30:00,98.48,98.81,98.46,98.55,9272.0,98.48,98.81,98.46,98.55,9272.0
2022-11-22 10:35:00,98.6,98.73,98.57,98.65,5750.0,98.6,98.73,98.57,98.65,5750.0
2022-11-22 10:40:00,98.65,99.06,98.65,98.9,10070.0,98.65,99.06,98.65,98.9,10070.0
2022-11-22 10:45:00,98.9,98.94,98.82,98.82,8120.0,98.9,98.94,98.82,98.82,8120.0
2022-11-22 10:50:00,98.85,99.08,98.79,98.79,23944.0,98.85,99.08,98.79,98.79,23944.0
2022-11-22 10:55:00,98.78,98.88,98.67,98.86,5774.0,98.78,98.88,98.67,98.86,5774.0
2022-11-22 11:00:00,98.88,98.91,98.74,98.74,5525.0,98.88,98.91,98.74,98.74,5525.0
2022-11-22 11:05:00,98.74,98.74,98.53,98.55,6000.0,98.74,98.74,98.53,98.55,6000.0
2022-11-22 11:10:00,98.54,98.68,98.51,98.61,5477.0,98.54,98.68,98.51,98.61,5477.0
2022-11-22 11:15:00,98.6,98.64,98.42,98.59,7671.0,98.6,98.64,98.42,98.59,7671.0
2022-11-22 11:20:00,98.56,98.56,98.25,98.36,9548.0,98.56,98.56,98.25,98.36,9548.0
2022-11-22 11:25:00,98.37,98.38,98.06,98.16,5489.0,98.37,98.38,98.06,98.16,5489.0
2022-11-22 11:30:00,98.13,98.32,98.13,98.3,7765.0,98.13,98.32,98.13,98.3,7765.0
2022-11-22 11:35:00,98.31,98.33,98.23,98.31,5654.0,98.31,98.33,98.23,98.31,5654.0
2022-11-22 11:40:00,98.29,98.43,98.29,98.38,2358.0,98.29,98.43,98.29,98.38,2358.0
2022-11-22 11:45:00,98.38,98.67,98.38,98.64,5092.0,98.38,98.67,98.38,98.64,5092.0
2022-11-22 11:50:00,98.68,98.85,98.68,98.81,11160.0,98.68,98.85,98.68,98.81,11160.0
2022-11-22 11:55:00,98.77,98.8,98.71,98.77,7718.0,98.77,98.8,98.71,98.77,7718.0
2022-11-22 12:00:00,98.73,98.99,98.72,98.99,7134.0,98.73,98.99,98.72,98.99,7134.0
2022-11-22 12:05:00,98.93,99.16,98.93,99.15,9701.0,98.93,99.16,98.93,99.15,9701.0
2022-11-22 12:10:00,99.13,99.21,99.01,99.01,10873.0,99.13,99.21,99.01,99.01,10873.0
2022-11-22 12:15:00,99.07,99.23,99.07,99.19,3259.0,99.07,99.23,99.07,99.19,3259.0
2022-11-22 12:20:00,99.17,99.17,98.82,98.88,7289.0,99.17,99.17,98.82,98.88,7289.0
2022-11-22 12:25:00,98.93,98.97,98.85,98.95,3050.0,98.93,98.97,98.85,98.95,3050.0
2022-11-22 12:30:00,98.88,99.12,98.88,99.04,11274.0,98.88,99.12,98.88,99.04,11274.0
2022-11-22 12:35:00,99.05,99.16,99.03,99.08,17155.0,99.05,99.16,99.03,99.08,17155.0
2022-11-22 12:40:00,99.1,99.15,99.01,99.14,7409.0,99.1,99.15,99.01,99.14,7409.0
2022-11-22 12:45:00,99.13,99.18,99.06,99.18,3828.0,99.13,99.18,99.06,99.18,3828.0
2022-11-22 12:50:00,99.18,99.29,99.13,99.16,5585.0,99.18,99.29,99.13,99.16,5585.0
2022-11-22 12:55:00,99.18,99.29,99.13,99.27,2974.0,99.18,99.29,99.13,99.27,2974.0
2022-11-22 13:00:00,99.28,99.41,99.19,99.39,20529.0,99.28,99.41,99.19,99.39,20529.0
2022-11-22 13:05:00,99.39,99.63,99.36,99.62,22021.0,99.39,99.63,99.36,99.62,22021.0
2022-11-22 13:10:00,99.59,99.69,99.49,99.57,8169.0,99.59,99.69,99.49,99.57,8169.0
2022-11-22 13:15:00,99.57,99.6,99.34,99.34,23582.0,99.57,99.6,99.34,99.34,23582.0
2022-11-22 13:20:00,99.34,99.38,99.13,99.21,15285.0,99.34,99.38,99.13,99.21,15285.0
2022-11-22 13:25:00,99.19,99.25,99.15,99.2,5486.0,99.19,99.25,99.15,99.2,5486.0
2022-11-22 13:30:00,99.25,99.31,99.21,99.26,5000.0,99.25,99.31,99.21,99.26,5000.0
2022-11-22 13:35:00,99.24,99.27,99.06,99.09,2961.0,99.24,99.27,99.06,99.09,2961.0
2022-11-22 13:40:00,99.09,99.13,99.06,99.11,4205.0,99.09,99.13,99.06,99.11,4205.0
2022-11-22 13:45:00,99.07,99.12,99.03,99.11,3694.0,99.07,99.12,99.03,99.11,3694.0
2022-11-22 13:50:00,99.11,99.44,99.1,99.35,5929.0,99.11,99.44,99.1,99.35,5929.0
2022-11-22 13:55:00,99.42,99.44,99.27,99.4,4323.0,99.42,99.44,99.27,99.4,4323.0
2022-11-22 14:00:00,99.4,99.44,99.27,99.34,7385.0,99.4,99.44,99.27,99.34,7385.0
2022-11-22 14:05:00,99.32,99.32,99.15,99.24,10178.0,99.32,99.32,99.15,99.24,10178.0
2022-11-22 14:10:00,99.27,99.48,99.27,99.47,14328.0,99.27,99.48,99.27,99.47,14328.0
2022-11-22 14:15:00,99.49,99.54,99.35,99.43,15747.0,99.49,99.54,99.35,99.43,15747.0
2022-11-22 14:20:00,99.41,99.41,99.21,99.34,10712.0,99.41,99.41,99.21,99.34,10712.0
2022-11-22 14:25:00,99.36,99.51,99.35,99.5,6910.0,99.36,99.51,99.35,99.5,6910.0
2022-11-22 14:30:00,99.52,99.54,99.42,99.47,6014.0,99.52,99.54,99.42,99.47,6014.0
2022-11-22 14:35:00,99.48,99.68,99.48,99.65,7751.0,99.48,99.68,99.48,99.65,7751.0
2022-11-22 14:40:00,99.63,99.74,99.51,99.53,22361.0,99.63,99.74,99.51,99.53,22361.0
2022-11-22 14:45:00,99.47,99.63,99.46,99.63,3400.0,99.47,99.63,99.46,99.63,3400.0
2022-11-22 14:50:00,99.62,99.71,99.55,99.56,7360.0,99.62,99.71,99.55,99.56,7360.0
2022-11-22 14:55:00,99.56,99.6,99.5,99.58,4249.0,99.56,99.6,99.5,99.58,4249.0
2022-11-22 15:00:00,99.58,99.78,99.57,99.73,10002.0,99.58,99.78,99.57,99.73,10002.0
2022-11-22 15:05:00,99.73,99.76,99.69,99.76,5407.0,99.73,99.76,99.69,99.76,5407.0
2022-11-22 15:10:00,99.72,99.76,99.65,99.73,9563.0,99.72,99.76,99.65,99.73,9563.0
2022-11-22 15:15:00,99.75,99.76,99.63,99.75,12348.0,99.75,99.76,99.63,99.75,12348.0
2022-11-22 15:20:00,99.76,100.06,99.76,99.92,71457.0,99.76,100.06,99.76,99.92,71457.0
2022-11-22 15:25:00,99.96,99.97,99.8,99.93,11107.0,99.96,99.97,99.8,99.93,11107.0
2022-11-22 15:30:00,99.91,100.03,99.88,100.02,13954.0,99.91,100.03,99.88,100.02,13954.0
2022-11-22 15:35:00,100.01,100.04,99.93,99.97,10967.0,100.01,100.04,99.93,99.97,10967.0
2022-11-22 15:40:00,99.97,100.08,99.88,100.06,26587.0,99.97,100.08,99.88,100.06,26587.0
2022-11-22 15:45:00,100.07,100.42,100.06,100.39,56998.0,100.07,100.42,100.06,100.39,56998.0
2022-11-22 15:50:00,100.39,100.47,100.25,100.39,46185.0,100.39,100.47,100.25,100.39,46185.0
2022-11-22 15:55:00,100.37,100.46,100.29,100.31,70565.0,100.37,100.46,100.29,100.31,70565.0
2022-11-23 09:30:00,100.57,100.99,99.98,99.99,12927.0,100.57,100.99,99.98,99.99,12927.0
2022-11-23 09:35:00,100.0,100.1,99.57,99.76,5747.0,100.0,100.1,99.57,99.76,5747.0
2022-11-23 09:40:00,99.64,100.0,99.62,99.97,5111.0,99.64,100.0,99.62,99.97,5111.0
2022-11-23 09:45:00,100.14,100.31,99.99,99.99,2274.0,100.14,100.31,99.99,99.99,2274.0
2022-11-23 09:50:00,100.12,100.58,100.12,100.5,4538.0,100.12,100.58,100.12,100.5,4538.0
2022-11-23 09:55:00,100.26,100.55,100.24,100.49,8389.0,100.26,100.55,100.24,100.49,8389.0
2022-11-23 10:00:00,100.45,100.65,100.16,100.57,3786.0,100.45,100.65,100.16,100.57,3786.0
2022-11-23 10:05:00,100.68,100.89,100.56,100.83,6586.0,100.68,100.89,100.56,100.83,6586.0
2022-11-23 10:10:00,100.81,100.98,100.73,100.87,6303.0,100.81,100.98,100.73,100.87,6303.0
2022-11-23 10:15:00,100.87,101.28,100.87,101.22,8264.0,100.87,101.28,100.87,101.22,8264.0
2022-11-23 10:20:00,101.2,101.35,100.99,101.35,5869.0,101.2,101.35,100.99,101.35,5869.0
2022-11-23 10:25:00,101.35,101.62,101.28,101.54,9375.0,101.35,101.62,101.28,101.54,9375.0
2022-11-23 10:30:00,101.64,101.94,101.49,101.87,10793.0,101.64,101.94,101.49,101.87,10793.0
2022-11-23 10:35:00,101.89,101.94,101.79,101.91,6526.0,101.89,101.94,101.79,101.91,6526.0
2022-11-23 10:40:00,101.89,102.23,101.88,102.2,13115.0,101.89,102.23,101.88,102.2,13115.0
2022-11-23 10:45:00,102.2,102.2,101.97,102.18,9964.0,102.2,102.2,101.97,102.18,9964.0
2022-11-23 10:50:00,102.2,102.44,102.15,102.29,9830.0,102.2,102.44,102.15,102.29,9830.0
2022-11-23 10:55:00,102.31,102.31,102.01,102.02,15989.0,102.31,102.31,102.01,102.02,15989.0
2022-11-23 11:00:00,102.07,102.28,102.07,102.24,5179.0,102.07,102.28,102.07,102.24,5179.0
2022-11-23 11:05:00,102.3,102.5,102.23,102.41,9167.0,102.3,102.5,102.23,102.41,9167.0
2022-11-23 11:10:00,102.37,102.42,102.24,102.38,7324.0,102.37,102.42,102.24,102.38,7324.0
2022-11-23 11:15:00,102.34,102.66,102.33,102.56,10928.0,102.34,102.66,102.33,102.56,10928.0
2022-11-23 11:20:00,102.52,102.82,102.5,102.7,12499.0,102.52,102.82,102.5,102.7,12499.0
2022-11-23 11:25:00,102.63,102.68,102.5,102.67,7891.0,102.63,102.68,102.5,102.67,7891.0
2022-11-23 11:30:00,102.62,102.76,102.49,102.5,8406.0,102.62,102.76,102.49,102.5,8406.0
2022-11-23 11:35:00,102.53,102.55,102.38,102.47,4482.0,102.53,102.55,102.38,102.47,4482.0
2022-11-23 11:40:00,102.47,102.59,102.39,102.55,2850.0,102.47,102.59,102.39,102.55,2850.0
2022-11-23 11:45:00,102.51,102.66,102.31,102.31,16791.0,102.51,102.66,102.31,102.31,16791.0
2022-11-23 11:50:00,102.29,102.34,101.89,101.94,8240.0,102.29,102.34,101.89,101.94,8240.0
2022-11-23 11:55:00,101.88,101.9,101.73,101.84,3533.0,101.88,101.9,101.73,101.84,3533.0
2022-11-23 12:00:00,101.84,101.93,101.71,101.91,5475.0,101.84,101.93,101.71,101.91,5475.0
2022-11-23 12:05:00,101.97,102.12,101.93,102.12,6001.0,101.97,102.12,101.93,102.12,6001.0
2022-11-23 12:10:00,102.03,102.09,101.85,101.85,19450.0,102.03,102.09,101.85,101.85,19450.0
2022-11-23 12:15:00,101.87,101.97,101.79,101.89,5248.0,101.87,101.97,101.79,101.89,5248.0
2022-11-23 12:20:00,101.88,101.91,101.78,101.78,2350.0,101.88,101.91,101.78,101.78,2350.0
2022-11-23 12:25:00,101.82,101.85,101.71,101.77,3833.0,101.82,101.85,101.71,101.77,3833.0
2022-11-23 12:30:00,101.77,101.82,101.71,101.78,2700.0,101.77,101.82,101.71,101.78,2700.0
2022-11-23 12:35:00,101.81,101.81,101.55,101.65,5589.0,101.81,101.81,101.55,101.65,5589.0
2022-11-23 12:40:00,101.65,101.65,101.48,101.54,4462.0,101.65,101.65,101.48,101.54,4462.0
2022-11-23 12:45:00,101.51,101.77,101.51,101.77,3935.0,101.51,101.77,101.51,101.77,3935.0
2022-11-23 12:50:00,101.75,101.75,101.4,101.48,3996.0,101.75,101.75,101.4,101.48,3996.0
2022-11-23 12:55:00,101.48,101.55,101.3,101.55,4371.0,101.48,101.55,101.3,101.55,4371.0
2022-11-23 13:00:00,101.5,101.52,101.45,101.52,3352.0,101.5,101.52,101.45,101.52,3352.0
2022-11-23 13:05:00,101.53,101.56,101.48,101.54,2341.0,101.53,101.56,101.48,101.54,2341.0
2022-11-23 13:10:00,101.5,101.5,101.34,101.44,2697.0,101.5,101.5,101.34,101.44,2697.0
2022-11-23 13:15:00,101.43,101.55,101.4,101.45,4216.0,101.43,101.55,101.4,101.45,4216.0
2022-11-23 13:20:00,101.47,101.47,101.31,101.33,2121.0,101.47,101.47,101.31,101.33,2121.0
2022-11-23 13:25:00,101.36,101.67,101.36,101.65,9339.0,101.36,101.67,101.36,101.65,9339.0
2022-11-23 13:30:00,101.69,101.92,101.69,101.92,8783.0,101.69,101.92,101.69,101.92,8783.0
2022-11-23 13:35:00,101.89,102.03,101.86,102.0,14477.0,101.89,102.03,101.86,102.0,14477.0
2022-11-23 13:40:00,102.01,102.08,101.98,102.08,2914.0,102.01,102.08,101.98,102.08,2914.0
2022-11-23 13:45:00,102.09,102.17,102.06,102.07,6447.0,102.09,102.17,102.06,102.07,6447.0
2022-11-23 13:50:00,102.05,102.12,102.0,102.04,2536.0,102.05,102.12,102.0,102.04,2536.0
2022-11-23 13:55:00,101.98,102.06,101.98,102.06,2516.0,101.98,102.06,101.98,102.06,2516.0
2022-11-23 14:00:00,102.08,102.6,101.92,102.6,10588.0,102.08,102.6,101.92,102.6,10588.0
2022-11-23 14:05:00,102.54,102.55,102.32,102.46,3239.0,102.54,102.55,102.32,102.46,3239.0
2022-11-23 14:10:00,102.51,102.54,102.27,102.54,5311.0,102.51,102.54,102.27,102.54,5311.0
2022-11-23 14:15:00,102.58,102.7,102.53,102.55,4800.0,102.58,102.7,102.53,102.55,4800.0
2022-11-23 14:20:00,102.56,102.82,102.56,102.82,2745.0,102.56,102.82,102.56,102.82,2745.0
2022-11-23 14:25:00,102.84,103.13,102.82,102.98,6897.0,102.84,103.13,102.82,102.98,6897.0
2022-11-23 14:30:00,102.96,102.96,102.77,102.81,4945.0,102.96,102.96,102.77,102.81,4945.0
2022-11-23 14:35:00,102.76,102.76,102.63,102.73,2775.0,102.76,102.76,102.63,102.73,2775.0
2022-11-23 14:40:00,102.74,102.91,102.72,102.91,3386.0,102.74,102.91,102.72,102.91,3386.0
2022-11-23 14:45:00,102.85,102.97,102.76,102.94,3537.0,102.85,102.97,102.76,102.94,3537.0
2022-11-23 14:50:00,102.92,103.0,102.84,102.88,9422.0,102.92,103.0,102.84,102.88,9422.0
2022-11-23 14:55:00,102.83,102.92,102.83,102.9,1800.0,102.83,102.92,102.83,102.9,1800.0
2022-11-23 15:00:00,102.78,102.86,102.72,102.81,2898.0,102.78,102.86,102.72,102.81,2898.0
2022-11-23 15:05:00,102.8,102.95,102.8,102.9,8406.0,102.8,102.95,102.8,102.9,8406.0
2022-11-23 15:10:00,102.91,103.01,102.78,102.91,6786.0,102.91,103.01,102.78,102.91,6786.0
2022-11-23 15:15:00,102.94,103.17,102.93,103.15,5242.0,102.94,103.17,102.93,103.15,5242.0
2022-11-23 15:20:00,103.17,103.17,102.87,103.0,7512.0,103.17,103.17,102.87,103.0,7512.0
2022-11-23 15:25:00,103.02,103.08,102.95,102.95,7428.0,103.02,103.08,102.95,102.95,7428.0
2022-11-23 15:30:00,102.93,102.95,102.83,102.83,4850.0,102.93,102.95,102.83,102.83,4850.0
2022-11-23 15:35:00,102.86,102.87,102.73,102.84,17022.0,102.86,102.87,102.73,102.84,17022.0
2022-11-23 15:40:00,102.84,102.85,102.71,102.75,8313.0,102.84,102.85,102.71,102.75,8313.0
2022-11-23 15:45:00,102.75,102.77,102.59,102.64,23577.0,102.75,102.77,102.59,102.64,23577.0
2022-11-23 15:50:00,102.67,102.92,102.66,102.9,21887.0,102.67,102.92,102.66,102.9,21887.0
2022-11-23 15:55:00,102.9,103.23,102.86,103.15,111574.0,102.9,103.23,102.86,103.15,111574.0
2022-11-25 09:30:00,102.47,103.45,102.24,103.29,21906.0,102.47,103.45,102.24,103.29,21906.0
2022-11-25 09:35:00,103.22,103.59,102.9,103.38,7057.0,103.22,103.59,102.9,103.38,7057.0
2022-11-25 09:40:00,103.37,103.51,103.19,103.23,7692.0,103.37,103.51,103.19,103.23,7692.0
2022-11-25 09:45:00,103.18,103.35,103.15,103.32,12922.0,103.18,103.35,103.15,103.32,12922.0
2022-11-25 09:50:00,103.36,103.6,103.32,103.38,13743.0,103.36,103.6,103.32,103.38,13743.0
2022-11-25 09:55:00,103.37,103.5,103.34,103.41,12139.0,103.37,103.5,103.34,103.41,12139.0
2022-11-25 10:00:00,103.38,103.38,102.98,103.12,61671.0,103.38,103.38,102.98,103.12,61671.0
2022-11-25 10:05:00,103.16,103.6,103.14,103.44,19628.0,103.16,103.6,103.14,103.44,19628.0
2022-11-25 10:10:00,103.39,103.57,103.39,103.5,6996.0,103.39,103.57,103.39,103.5,6996.0
2022-11-25 10:15:00,103.55,103.66,103.53,103.58,12774.0,103.55,103.66,103.53,103.58,12774.0
2022-11-25 10:20:00,103.62,103.67,103.45,103.48,8198.0,103.62,103.67,103.45,103.48,8198.0
2022-11-25 10:25:00,103.44,103.44,103.07,103.16,32820.0,103.44,103.44,103.07,103.16,32820.0
2022-11-25 10:30:00,103.17,103.41,103.11,103.33,12105.0,103.17,103.41,103.11,103.33,12105.0
2022-11-25 10:35:00,103.38,103.47,103.2,103.28,13797.0,103.38,103.47,103.2,103.28,13797.0
2022-11-25 10:40:00,103.27,103.27,103.07,103.17,5936.0,103.27,103.27,103.07,103.17,5936.0
2022-11-25 10:45:00,103.18,103.41,103.13,103.39,9028.0,103.18,103.41,103.13,103.39,9028.0
2022-11-25 10:50:00,103.42,103.55,103.35,103.43,14234.0,103.42,103.55,103.35,103.43,14234.0
2022-11-25 10:55:00,103.43,103.43,103.05,103.18,12009.0,103.43,103.43,103.05,103.18,12009.0
2022-11-25 11:00:00,103.16,103.53,103.13,103.38,8276.0,103.16,103.53,103.13,103.38,8276.0
2022-11-25 11:05:00,103.42,103.57,103.19,103.19,13377.0,103.42,103.57,103.19,103.19,13377.0
2022-11-25 11:10:00,103.19,103.24,102.97,102.97,5602.0,103.19,103.24,102.97,102.97,5602.0
2022-11-25 11:15:00,102.9,103.0,102.8,102.86,7390.0,102.9,103.0,102.8,102.86,7390.0
2022-11-25 11:20:00,102.95,102.95,102.66,102.76,7698.0,102.95,102.95,102.66,102.76,7698.0
2022-11-25 11:25:00,102.71,102.8,102.69,102.73,5888.0,102.71,102.8,102.69,102.73,5888.0
2022-11-25 11:30:00,102.78,102.82,102.51,102.57,6649.0,102.78,102.82,102.51,102.57,6649.0
2022-11-25 11:35:00,102.6,102.62,102.49,102.5,7091.0,102.6,102.62,102.49,102.5,7091.0
2022-11-25 11:40:00,102.53,102.89,102.52,102.86,5531.0,102.53,102.89,102.52,102.86,5531.0
2022-11-25 11:45:00,102.89,102.95,102.81,102.87,3500.0,102.89,102.95,102.81,102.87,3500.0
2022-11-25 11:50:00,102.88,102.92,102.76,102.92,6451.0,102.88,102.92,102.76,102.92,6451.0
2022-11-25 11:55:00,102.93,103.0,102.78,102.78,4315.0,102.93,103.0,102.78,102.78,4315.0
2022-11-25 12:00:00,102.8,102.81,102.65,102.73,6104.0,102.8,102.81,102.65,102.73,6104.0
2022-11-25 12:05:00,102.73,102.77,102.63,102.64,5988.0,102.73,102.77,102.63,102.64,5988.0
2022-11-25 12:10:00,102.62,102.67,102.56,102.61,4993.0,102.62,102.67,102.56,102.61,4993.0
2022-11-25 12:15:00,102.63,102.84,102.54,102.81,8394.0,102.63,102.84,102.54,102.81,8394.0
2022-11-25 12:20:00,102.82,102.85,102.65,102.77,5451.0,102.82,102.85,102.65,102.77,5451.0
2022-11-25 12:25:00,102.74,102.92,102.72,102.87,6684.0,102.74,102.92,102.72,102.87,6684.0
2022-11-25 12:30:00,102.91,102.95,102.71,102.74,5144.0,102.91,102.95,102.71,102.74,5144.0
2022-11-25 12:35:00,102.74,102.81,102.65,102.69,9640.0,102.74,102.81,102.65,102.69,9640.0
2022-11-25 12:40:00,102.71,102.83,102.7,102.76,14114.0,102.71,102.83,102.7,102.76,14114.0
2022-11-25 12:45:00,102.76,102.78,102.61,102.66,12348.0,102.76,102.78,102.61,102.66,12348.0
2022-11-25 12:50:00,102.67,103.01,102.66,102.78,45146.0,102.67,103.01,102.66,102.78,45146.0
2022-11-25 12:55:00,102.78,102.88,102.56,102.56,71483.0,102.78,102.88,102.56,102.56,71483.0
2022-11-28 09:30:00,102.39,103.04,101.93,102.91,19246.0,102.39,103.04,101.93,102.91,19246.0
2022-11-28 09:35:00,102.91,102.98,102.32,102.4,7696.0,102.91,102.98,102.32,102.4,7696.0
2022-11-28 09:40:00,102.4,102.4,101.72,101.98,12073.0,102.4,102.4,101.72,101.98,12073.0
2022-11-28 09:45:00,101.97,102.3,101.95,102.2,7602.0,101.97,102.3,101.95,102.2,7602.0
2022-11-28 09:50:00,102.25,102.63,102.03,102.63,9245.0,102.25,102.63,102.03,102.63,9245.0
2022-11-28 09:55:00,102.63,102.64,102.33,102.6,7253.0,102.63,102.64,102.33,102.6,7253.0
2022-11-28 10:00:00,102.5,102.72,102.16,102.72,8286.0,102.5,102.72,102.16,102.72,8286.0
2022-11-28 10:05:00,102.75,102.77,102.56,102.77,5570.0,102.75,102.77,102.56,102.77,5570.0
2022-11-28 10:10:00,102.77,102.78,102.44,102.7,7217.0,102.77,102.78,102.44,102.7,7217.0
2022-11-28 10:15:00,102.62,102.62,102.4,102.61,13565.0,102.62,102.62,102.4,102.61,13565.0
2022-11-28 10:20:00,102.53,102.62,102.01,102.1,6048.0,102.53,102.62,102.01,102.1,6048.0
2022-11-28 10:25:00,102.0,102.42,101.97,102.42,7739.0,102.0,102.42,101.97,102.42,7739.0
2022-11-28 10:30:00,102.34,102.47,102.24,102.24,5891.0,102.34,102.47,102.24,102.24,5891.0
2022-11-28 10:35:00,102.18,102.4,102.18,102.28,3423.0,102.18,102.4,102.18,102.28,3423.0
2022-11-28 10:40:00,102.3,102.5,102.01,102.09,7199.0,102.3,102.5,102.01,102.09,7199.0
2022-11-28 10:45:00,102.09,102.1,101.92,102.01,6859.0,102.09,102.1,101.92,102.01,6859.0
2022-11-28 10:50:00,101.98,101.99,101.82,101.82,3900.0,101.98,101.99,101.82,101.82,3900.0
2022-11-28 10:55:00,101.86,102.16,101.85,102.16,24812.0,101.86,102.16,101.85,102.16,24812.0
2022-11-28 11:00:00,102.09,102.29,101.7,101.82,10095.0,102.09,102.29,101.7,101.82,10095.0
2022-11-28 11:05:00,101.91,101.91,101.54,101.6,6464.0,101.91,101.91,101.54,101.6,6464.0
2022-11-28 11:10:00,101.65,101.79,101.39,101.73,13457.0,101.65,101.79,101.39,101.73,13457.0
2022-11-28 11:15:00,101.77,101.87,101.62,101.66,6063.0,101.77,101.87,101.62,101.66,6063.0
2022-11-28 11:20:00,101.66,101.84,101.58,101.72,13233.0,101.66,101.84,101.58,101.72,13233.0
2022-11-28 11:25:00,101.85,101.88,101.61,101.62,10412.0,101.85,101.88,101.61,101.62,10412.0
2022-11-28 11:30:00,101.68,101.76,101.4,101.47,6650.0,101.68,101.76,101.4,101.47,6650.0
2022-11-28 11:35:00,101.47,101.52,101.36,101.48,2356.0,101.47,101.52,101.36,101.48,2356.0
2022-11-28 11:40:00,101.55,101.83,101.5,101.79,11034.0,101.55,101.83,101.5,101.79,11034.0
2022-11-28 11:45:00,101.75,101.98,101.73,101.89,8865.0,101.75,101.98,101.73,101.89,8865.0
2022-11-28 11:50:00,101.96,102.3,101.93,102.3,2994.0,101.96,102.3,101.93,102.3,2994.0
2022-11-28 11:55:00,102.32,102.59,102.21,102.21,4882.0,102.32,102.59,102.21,102.21,4882.0
2022-11-28 12:00:00,102.2,102.24,101.74,102.0,9636.0,102.2,102.24,101.74,102.0,9636.0
2022-11-28 12:05:00,102.0,102.19,101.96,101.96,4470.0,102.0,102.19,101.96,101.96,4470.0
2022-11-28 12:10:00,101.92,102.06,101.92,101.95,2921.0,101.92,102.06,101.92,101.95,2921.0
2022-11-28 12:15:00,102.06,102.2,101.99,102.11,4307.0,102.06,102.2,101.99,102.11,4307.0
2022-11-28 12:20:00,102.16,102.23,102.03,102.03,6339.0,102.16,102.23,102.03,102.03,6339.0
2022-11-28 12:25:00,102.11,102.13,101.9,102.01,5598.0,102.11,102.13,101.9,102.01,5598.0
2022-11-28 12:30:00,101.99,102.05,101.85,102.0,6129.0,101.99,102.05,101.85,102.0,6129.0
2022-11-28 12:35:00,102.05,102.19,102.05,102.15,6112.0,102.05,102.19,102.05,102.15,6112.0
2022-11-28 12:40:00,102.15,102.15,102.02,102.13,7557.0,102.15,102.15,102.02,102.13,7557.0
2022-11-28 12:45:00,102.08,102.08,101.83,101.97,35298.0,102.08,102.08,101.83,101.97,35298.0
2022-11-28 12:50:00,101.91,101.91,101.62,101.69,2441.0,101.91,101.91,101.62,101.69,2441.0
2022-11-28 12:55:00,101.64,101.67,101.53,101.53,7584.0,101.64,101.67,101.53,101.53,7584.0
2022-11-28 13:00:00,101.5,101.61,101.49,101.52,4566.0,101.5,101.61,101.49,101.52,4566.0
2022-11-28 13:05:00,101.54,101.6,101.32,101.32,9004.0,101.54,101.6,101.32,101.32,9004.0
2022-11-28 13:10:00,101.37,101.52,101.29,101.52,10264.0,101.37,101.52,101.29,101.52,10264.0
2022-11-28 13:15:00,101.48,101.51,101.28,101.31,4212.0,101.48,101.51,101.28,101.31,4212.0
2022-11-28 13:20:00,101.31,101.36,101.2,101.3,15985.0,101.31,101.36,101.2,101.3,15985.0
2022-11-28 13:25:00,101.3,101.36,101.26,101.32,6944.0,101.3,101.36,101.26,101.32,6944.0
2022-11-28 13:30:00,101.27,101.36,101.16,101.17,7322.0,101.27,101.36,101.16,101.17,7322.0
2022-11-28 13:35:00,101.16,101.21,101.11,101.21,6700.0,101.16,101.21,101.11,101.21,6700.0
2022-11-28 13:40:00,101.18,101.24,101.0,101.0,3892.0,101.18,101.24,101.0,101.0,3892.0
2022-11-28 13:45:00,101.03,101.03,100.85,100.96,7724.0,101.03,101.03,100.85,100.96,7724.0
2022-11-28 13:50:00,100.95,100.96,100.78,100.8,4101.0,100.95,100.96,100.78,100.8,4101.0
2022-11-28 13:55:00,100.83,100.83,100.61,100.63,5557.0,100.83,100.83,100.61,100.63,5557.0
2022-11-28 14:00:00,100.6,100.7,100.56,100.66,8746.0,100.6,100.7,100.56,100.66,8746.0
2022-11-28 14:05:00,100.67,100.75,100.61,100.64,6058.0,100.67,100.75,100.61,100.64,6058.0
2022-11-28 14:10:00,100.64,100.67,100.57,100.67,8086.0,100.64,100.67,100.57,100.67,8086.0
2022-11-28 14:15:00,100.69,100.84,100.65,100.75,25330.0,100.69,100.84,100.65,100.75,25330.0
2022-11-28 14:20:00,100.75,100.78,100.48,100.53,7977.0,100.75,100.78,100.48,100.53,7977.0
2022-11-28 14:25:00,100.53,101.0,100.49,101.0,14456.0,100.53,101.0,100.49,101.0,14456.0
2022-11-28 14:30:00,100.95,101.18,100.91,101.16,5365.0,100.95,101.18,100.91,101.16,5365.0
2022-11-28 14:35:00,101.22,101.22,100.99,101.06,10499.0,101.22,101.22,100.99,101.06,10499.0
2022-11-28 14:40:00,101.04,101.23,101.0,101.17,5596.0,101.04,101.23,101.0,101.17,5596.0
2022-11-28 14:45:00,101.17,101.26,101.13,101.25,3057.0,101.17,101.26,101.13,101.25,3057.0
2022-11-28 14:50:00,101.2,101.28,101.19,101.28,8545.0,101.2,101.28,101.19,101.28,8545.0
2022-11-28 14:55:00,101.25,101.28,101.13,101.15,7494.0,101.25,101.28,101.13,101.15,7494.0
2022-11-28 15:00:00,101.16,101.29,101.05,101.22,14048.0,101.16,101.29,101.05,101.22,14048.0
2022-11-28 15:05:00,101.2,101.23,101.14,101.15,4197.0,101.2,101.23,101.14,101.15,4197.0
2022-11-28 15:10:00,101.13,101.16,100.94,100.98,8535.0,101.13,101.16,100.94,100.98,8535.0
2022-11-28 15:15:00,101.01,101.22,100.98,101.22,8038.0,101.01,101.22,100.98,101.22,8038.0
2022-11-28 15:20:00,101.22,101.27,101.11,101.12,5672.0,101.22,101.27,101.11,101.12,5672.0
2022-11-28 15:25:00,101.15,101.24,101.04,101.04,8905.0,101.15,101.24,101.04,101.04,8905.0
2022-11-28 15:30:00,101.07,101.07,100.91,100.93,9151.0,101.07,101.07,100.91,100.93,9151.0
2022-11-28 15:35:00,100.95,100.99,100.9,100.94,10458.0,100.95,100.99,100.9,100.94,10458.0
2022-11-28 15:40:00,100.94,101.13,100.91,101.09,15277.0,100.94,101.13,100.91,101.09,15277.0
2022-11-28 15:45:00,101.12,101.13,101.0,101.02,18170.0,101.12,101.13,101.0,101.02,18170.0
2022-11-28 15:50:00,101.08,101.41,101.05,101.38,46643.0,101.08,101.41,101.05,101.38,46643.0
2022-11-28 15:55:00,101.38,101.39,101.24,101.24,80126.0,101.38,101.39,101.24,101.24,80126.0
2022-11-29 09:30:00,101.49,101.49,100.23,100.27,10905.0,101.49,101.49,100.23,100.27,10905.0
2022-11-29 09:35:00,100.27,100.87,100.1,100.69,11645.0,100.27,100.87,100.1,100.69,11645.0
2022-11-29 09:40:00,100.74,101.54,100.73,101.4,11399.0,100.74,101.54,100.73,101.4,11399.0
2022-11-29 09:45:00,101.4,101.57,101.18,101.43,10873.0,101.4,101.57,101.18,101.43,10873.0
2022-11-29 09:50:00,101.43,101.46,101.0,101.18,8750.0,101.43,101.46,101.0,101.18,8750.0
2022-11-29 09:55:00,101.12,101.12,100.86,101.01,4336.0,101.12,101.12,100.86,101.01,4336.0
2022-11-29 10:00:00,100.98,101.0,100.6,100.67,9932.0,100.98,101.0,100.6,100.67,9932.0
2022-11-29 10:05:00,100.74,100.96,100.71,100.83,7888.0,100.74,100.96,100.71,100.83,7888.0
2022-11-29 10:10:00,100.89,101.08,100.76,100.83,10864.0,100.89,101.08,100.76,100.83,10864.0
2022-11-29 10:15:00,100.85,101.24,100.85,101.01,9771.0,100.85,101.24,100.85,101.01,9771.0
2022-11-29 10:20:00,101.01,101.19,100.83,100.84,8634.0,101.01,101.19,100.83,100.84,8634.0
2022-11-29 10:25:00,100.84,101.31,100.84,101.22,7998.0,100.84,101.31,100.84,101.22,7998.0
2022-11-29 10:30:00,101.3,101.41,101.21,101.3,5837.0,101.3,101.41,101.21,101.3,5837.0
2022-11-29 10:35:00,101.37,101.68,101.36,101.59,13773.0,101.37,101.68,101.36,101.59,13773.0
2022-11-29 10:40:00,101.66,101.97,101.48,101.48,11355.0,101.66,101.97,101.48,101.48,11355.0
2022-11-29 10:45:00,101.54,101.61,101.46,101.53,6188.0,101.54,101.61,101.46,101.53,6188.0
2022-11-29 10:50:00,101.5,101.57,101.03,101.08,8094.0,101.5,101.57,101.03,101.08,8094.0
2022-11-29 10:55:00,101.07,101.2,101.02,101.19,8974.0,101.07,101.2,101.02,101.19,8974.0
2022-11-29 11:00:00,101.17,101.34,101.02,101.02,8947.0,101.17,101.34,101.02,101.02,8947.0
2022-11-29 11:05:00,101.02,101.14,100.65,100.65,7621.0,101.02,101.14,100.65,100.65,7621.0
2022-11-29 11:10:00,100.67,100.88,100.66,100.84,4486.0,100.67,100.88,100.66,100.84,4486.0
2022-11-29 11:15:00,100.86,100.86,100.34,100.41,7044.0,100.86,100.86,100.34,100.41,7044.0
2022-11-29 11:20:00,100.43,100.5,100.37,100.45,5971.0,100.43,100.5,100.37,100.45,5971.0
2022-11-29 11:25:00,100.46,100.66,100.44,100.63,10295.0,100.46,100.66,100.44,100.63,10295.0
2022-11-29 11:30:00,100.61,100.64,100.48,100.55,9150.0,100.61,100.64,100.48,100.55,9150.0
2022-11-29 11:35:00,100.51,100.74,100.49,100.73,6533.0,100.51,100.74,100.49,100.73,6533.0
2022-11-29 11:40:00,100.66,100.76,100.5,100.64,4487.0,100.66,100.76,100.5,100.64,4487.0
2022-11-29 11:45:00,100.59,100.74,100.56,100.73,3173.0,100.59,100.74,100.56,100.73,3173.0
2022-11-29 11:50:00,100.7,100.87,100.66,100.84,7552.0,100.7,100.87,100.66,100.84,7552.0
2022-11-29 11:55:00,100.79,101.01,100.79,100.93,5155.0,100.79,101.01,100.79,100.93,5155.0
2022-11-29 12:00:00,100.91,101.09,100.91,101.04,5956.0,100.91,101.09,100.91,101.04,5956.0
2022-11-29 12:05:00,101.04,101.11,100.99,101.02,5514.0,101.04,101.11,100.99,101.02,5514.0
2022-11-29 12:10:00,100.99,101.05,100.84,100.97,5983.0,100.99,101.05,100.84,100.97,5983.0
2022-11-29 12:15:00,100.91,101.01,100.81,100.97,6451.0,100.91,101.01,100.81,100.97,6451.0
2022-11-29 12:20:00,100.95,101.01,100.9,100.98,4884.0,100.95,101.01,100.9,100.98,4884.0
2022-11-29 12:25:00,100.95,101.07,100.86,100.97,6845.0,100.95,101.07,100.86,100.97,6845.0
2022-11-29 12:30:00,101.01,101.17,100.97,101.15,4587.0,101.01,101.17,100.97,101.15,4587.0
2022-11-29 12:35:00,101.15,101.56,101.14,101.49,5394.0,101.15,101.56,101.14,101.49,5394.0
2022-11-29 12:40:00,101.51,101.59,101.26,101.29,23063.0,101.51,101.59,101.26,101.29,23063.0
2022-11-29 12:45:00,101.29,101.36,101.25,101.33,6253.0,101.29,101.36,101.25,101.33,6253.0
2022-11-29 12:50:00,101.32,101.45,101.17,101.19,9678.0,101.32,101.45,101.17,101.19,9678.0
2022-11-29 12:55:00,101.21,101.25,101.05,101.07,4806.0,101.21,101.25,101.05,101.07,4806.0
2022-11-29 13:00:00,101.06,101.07,100.96,100.99,4776.0,101.06,101.07,100.96,100.99,4776.0
2022-11-29 13:05:00,100.99,101.15,100.95,101.11,3611.0,100.99,101.15,100.95,101.11,3611.0
2022-11-29 13:10:00,101.13,101.31,101.09,101.27,3926.0,101.13,101.31,101.09,101.27,3926.0
2022-11-29 13:15:00,101.3,101.32,100.95,101.01,7137.0,101.3,101.32,100.95,101.01,7137.0
2022-11-29 13:20:00,101.01,101.07,100.63,100.81,31421.0,101.01,101.07,100.63,100.81,31421.0
2022-11-29 13:25:00,100.81,100.82,100.58,100.63,6525.0,100.81,100.82,100.58,100.63,6525.0
2022-11-29 13:30:00,100.61,100.68,100.53,100.59,5679.0,100.61,100.68,100.53,100.59,5679.0
2022-11-29 13:35:00,100.63,100.76,100.62,100.76,3722.0,100.63,100.76,100.62,100.76,3722.0
2022-11-29 13:40:00,100.78,100.91,100.74,100.91,5015.0,100.78,100.91,100.74,100.91,5015.0
2022-11-29 13:45:00,100.95,101.01,100.92,100.99,3798.0,100.95,101.01,100.92,100.99,3798.0
2022-11-29 13:50:00,100.95,101.05,100.87,101.05,5888.0,100.95,101.05,100.87,101.05,5888.0
2022-11-29 13:55:00,101.07,101.17,101.07,101.15,4165.0,101.07,101.17,101.07,101.15,4165.0
2022-11-29 14:00:00,101.14,101.35,101.1,101.33,6512.0,101.14,101.35,101.1,101.33,6512.0
2022-11-29 14:05:00,101.33,101.36,101.2,101.32,6638.0,101.33,101.36,101.2,101.32,6638.0
2022-11-29 14:10:00,101.28,101.3,101.23,101.28,3205.0,101.28,101.3,101.23,101.28,3205.0
2022-11-29 14:15:00,101.3,101.35,101.2,101.22,7069.0,101.3,101.35,101.2,101.22,7069.0
2022-11-29 14:20:00,101.19,101.3,101.15,101.22,6068.0,101.19,101.3,101.15,101.22,6068.0
2022-11-29 14:25:00,101.22,101.22,101.06,101.18,8925.0,101.22,101.22,101.06,101.18,8925.0
2022-11-29 14:30:00,101.16,101.26,101.07,101.23,8252.0,101.16,101.26,101.07,101.23,8252.0
2022-11-29 14:35:00,101.23,101.39,101.2,101.34,12533.0,101.23,101.39,101.2,101.34,12533.0
2022-11-29 14:40:00,101.34,101.42,101.3,101.34,8229.0,101.34,101.42,101.3,101.34,8229.0
2022-11-29 14:45:00,101.34,101.34,101.18,101.2,15215.0,101.34,101.34,101.18,101.2,15215.0
2022-11-29 14:50:00,101.21,101.4,101.19,101.25,26864.0,101.21,101.4,101.19,101.25,26864.0
2022-11-29 14:55:00,101.25,101.41,101.19,101.41,8968.0,101.25,101.41,101.19,101.41,8968.0
2022-11-29 15:00:00,101.43,101.55,101.4,101.43,24723.0,101.43,101.55,101.4,101.43,24723.0
2022-11-29 15:05:00,101.4,101.57,101.4,101.57,8433.0,101.4,101.57,101.4,101.57,8433.0
2022-11-29 15:10:00,101.57,101.8,101.55,101.79,9527.0,101.57,101.8,101.55,101.79,9527.0
2022-11-29 15:15:00,101.77,101.79,101.69,101.74,9210.0,101.77,101.79,101.69,101.74,9210.0
2022-11-29 15:20:00,101.73,101.86,101.7,101.74,13895.0,101.73,101.86,101.7,101.74,13895.0
2022-11-29 15:25:00,101.75,101.76,101.55,101.67,19598.0,101.75,101.76,101.55,101.67,19598.0
2022-11-29 15:30:00,101.65,101.7,101.51,101.64,17911.0,101.65,101.7,101.51,101.64,17911.0
2022-11-29 15:35:00,101.66,101.66,101.46,101.49,14839.0,101.66,101.66,101.46,101.49,14839.0
2022-11-29 15:40:00,101.47,101.53,101.39,101.39,19209.0,101.47,101.53,101.39,101.39,19209.0
2022-11-29 15:45:00,101.41,101.5,101.35,101.46,22874.0,101.41,101.5,101.35,101.46,22874.0
2022-11-29 15:50:00,101.46,101.51,101.38,101.42,40219.0,101.46,101.51,101.38,101.42,40219.0
2022-11-29 15:55:00,101.43,101.61,101.3,101.32,109321.0,101.43,101.61,101.3,101.32,109321.0
2022-11-30 09:30:00,101.28,101.32,100.35,101.05,21669.0,101.28,101.32,100.35,101.05,21669.0
2022-11-30 09:35:00,101.0,101.15,100.35,100.49,7877.0,101.0,101.15,100.35,100.49,7877.0
2022-11-30 09:40:00,100.48,100.64,100.13,100.63,9003.0,100.48,100.64,100.13,100.63,9003.0
2022-11-30 09:45:00,100.51,100.99,100.51,100.89,12543.0,100.51,100.99,100.51,100.89,12543.0
2022-11-30 09:50:00,100.9,101.14,100.76,101.0,10527.0,100.9,101.14,100.76,101.0,10527.0
2022-11-30 09:55:00,100.98,101.11,100.86,100.92,11044.0,100.98,101.11,100.86,100.92,11044.0
2022-11-30 10:00:00,100.92,100.92,100.43,100.78,10901.0,100.92,100.92,100.43,100.78,10901.0
2022-11-30 10:05:00,100.82,101.26,100.82,101.14,8908.0,100.82,101.26,100.82,101.14,8908.0
2022-11-30 10:10:00,101.18,101.32,100.96,101.05,5854.0,101.18,101.32,100.96,101.05,5854.0
2022-11-30 10:15:00,101.01,101.2,100.89,100.93,5349.0,101.01,101.2,100.89,100.93,5349.0
2022-11-30 10:20:00,100.97,101.56,100.97,101.5,7907.0,100.97,101.56,100.97,101.5,7907.0
2022-11-30 10:25:00,101.6,101.62,101.38,101.48,19545.0,101.6,101.62,101.38,101.48,19545.0
2022-11-30 10:30:00,101.46,101.71,101.4,101.45,24455.0,101.46,101.71,101.4,101.45,24455.0
2022-11-30 10:35:00,101.47,101.61,101.35,101.37,38670.0,101.47,101.61,101.35,101.37,38670.0
2022-11-30 10:40:00,101.38,101.6,101.31,101.47,13385.0,101.38,101.6,101.31,101.47,13385.0
2022-11-30 10:45:00,101.42,101.45,101.21,101.41,12527.0,101.42,101.45,101.21,101.41,12527.0
2022-11-30 10:50:00,101.41,101.88,101.41,101.81,9915.0,101.41,101.88,101.41,101.81,9915.0
2022-11-30 10:55:00,101.88,101.99,101.68,101.68,8958.0,101.88,101.99,101.68,101.68,8958.0
2022-11-30 11:00:00,101.76,101.78,101.36,101.36,22152.0,101.76,101.78,101.36,101.36,22152.0
2022-11-30 11:05:00,101.38,101.52,101.32,101.43,12212.0,101.38,101.52,101.32,101.43,12212.0
2022-11-30 11:10:00,101.47,101.47,101.13,101.3,24175.0,101.47,101.47,101.13,101.3,24175.0
2022-11-30 11:15:00,101.27,101.34,101.1,101.14,11665.0,101.27,101.34,101.1,101.14,11665.0
2022-11-30 11:20:00,101.15,101.28,101.12,101.2,14015.0,101.15,101.28,101.12,101.2,14015.0
2022-11-30 11:25:00,101.17,101.65,101.16,101.57,17363.0,101.17,101.65,101.16,101.57,17363.0
2022-11-30 11:30:00,101.6,101.95,101.6,101.9,15076.0,101.6,101.95,101.6,101.9,15076.0
2022-11-30 11:35:00,101.94,102.01,101.88,101.99,8467.0,101.94,102.01,101.88,101.99,8467.0
2022-11-30 11:40:00,101.98,102.13,101.98,101.99,12750.0,101.98,102.13,101.98,101.99,12750.0
2022-11-30 11:45:00,101.92,102.11,101.86,102.1,10536.0,101.92,102.11,101.86,102.1,10536.0
2022-11-30 11:50:00,102.13,102.19,101.99,102.15,16984.0,102.13,102.19,101.99,102.15,16984.0
2022-11-30 11:55:00,102.16,102.16,101.9,101.94,14259.0,102.16,102.16,101.9,101.94,14259.0
2022-11-30 12:00:00,101.96,102.16,101.96,102.14,8369.0,101.96,102.16,101.96,102.14,8369.0
2022-11-30 12:05:00,102.16,102.25,102.1,102.15,13476.0,102.16,102.25,102.1,102.15,13476.0
2022-11-30 12:10:00,102.23,102.23,101.78,101.84,15766.0,102.23,102.23,101.78,101.84,15766.0
2022-11-30 12:15:00,101.84,101.92,101.74,101.79,15949.0,101.84,101.92,101.74,101.79,15949.0
2022-11-30 12:20:00,101.79,101.93,101.67,101.92,13077.0,101.79,101.93,101.67,101.92,13077.0
2022-11-30 12:25:00,101.9,102.16,101.9,102.16,11189.0,101.9,102.16,101.9,102.16,11189.0
2022-11-30 12:30:00,102.16,102.16,101.9,102.02,11013.0,102.16,102.16,101.9,102.02,11013.0
2022-11-30 12:35:00,102.04,102.07,101.94,101.99,7027.0,102.04,102.07,101.94,101.99,7027.0
2022-11-30 12:40:00,102.0,102.1,101.97,102.07,5757.0,102.0,102.1,101.97,102.07,5757.0
2022-11-30 12:45:00,102.07,102.18,102.07,102.13,5804.0,102.07,102.18,102.07,102.13,5804.0
2022-11-30 12:50:00,102.15,102.18,102.09,102.12,5707.0,102.15,102.18,102.09,102.12,5707.0
2022-11-30 12:55:00,102.14,102.18,102.07,102.12,12943.0,102.14,102.18,102.07,102.12,12943.0
2022-11-30 13:00:00,102.11,102.25,102.1,102.23,9727.0,102.11,102.25,102.1,102.23,9727.0
2022-11-30 13:05:00,102.25,102.37,102.23,102.36,7968.0,102.25,102.37,102.23,102.36,7968.0
2022-11-30 13:10:00,102.35,102.62,102.32,102.55,13299.0,102.35,102.62,102.32,102.55,13299.0
2022-11-30 13:15:00,102.48,102.49,102.42,102.46,9138.0,102.48,102.49,102.42,102.46,9138.0
2022-11-30 13:20:00,102.46,102.49,102.42,102.48,13383.0,102.46,102.49,102.42,102.48,13383.0
2022-11-30 13:25:00,102.48,102.62,102.47,102.59,9697.0,102.48,102.62,102.47,102.59,9697.0
2022-11-30 13:30:00,102.59,103.2,102.45,103.2,32173.0,102.59,103.2,102.45,103.2,32173.0
2022-11-30 13:35:00,103.21,103.79,103.15,103.58,15396.0,103.21,103.79,103.15,103.58,15396.0
2022-11-30 13:40:00,103.59,103.7,103.08,103.2,6127.0,103.59,103.7,103.08,103.2,6127.0
2022-11-30 13:45:00,103.09,103.24,102.82,103.1,6874.0,103.09,103.24,102.82,103.1,6874.0
2022-11-30 13:50:00,103.19,103.52,103.18,103.5,9420.0,103.19,103.52,103.18,103.5,9420.0
2022-11-30 13:55:00,103.58,104.0,103.57,103.87,23952.0,103.58,104.0,103.57,103.87,23952.0
2022-11-30 14:00:00,103.93,104.2,103.93,104.09,26756.0,103.93,104.2,103.93,104.09,26756.0
2022-11-30 14:05:00,104.09,104.49,104.09,104.21,19329.0,104.09,104.49,104.09,104.21,19329.0
2022-11-30 14:10:00,104.22,104.3,104.01,104.11,16376.0,104.22,104.3,104.01,104.11,16376.0
2022-11-30 14:15:00,104.2,104.46,104.11,104.42,17703.0,104.2,104.46,104.11,104.42,17703.0
2022-11-30 14:20:00,104.42,104.68,104.28,104.64,17959.0,104.42,104.68,104.28,104.64,17959.0
2022-11-30 14:25:00,104.55,104.75,104.5,104.67,8497.0,104.55,104.75,104.5,104.67,8497.0
2022-11-30 14:30:00,104.75,104.75,104.3,104.53,9916.0,104.75,104.75,104.3,104.53,9916.0
2022-11-30 14:35:00,104.53,104.57,104.2,104.25,10197.0,104.53,104.57,104.2,104.25,10197.0
2022-11-30 14:40:00,104.3,104.34,104.21,104.24,8069.0,104.3,104.34,104.21,104.24,8069.0
2022-11-30 14:45:00,104.28,104.56,104.28,104.41,31389.0,104.28,104.56,104.28,104.41,31389.0
2022-11-30 14:50:00,104.48,104.74,104.41,104.5,7895.0,104.48,104.74,104.41,104.5,7895.0
2022-11-30 14:55:00,104.53,104.69,104.44,104.69,4676.0,104.53,104.69,104.44,104.69,4676.0
2022-11-30 15:00:00,104.69,104.85,104.66,104.81,10321.0,104.69,104.85,104.66,104.81,10321.0
2022-11-30 15:05:00,104.8,104.82,104.64,104.75,10997.0,104.8,104.82,104.64,104.75,10997.0
2022-11-30 15:10:00,104.73,104.75,104.28,104.52,37237.0,104.73,104.75,104.28,104.52,37237.0
2022-11-30 15:15:00,104.47,104.89,104.39,104.63,15591.0,104.47,104.89,104.39,104.63,15591.0
2022-11-30 15:20:00,104.66,104.72,104.55,104.62,22870.0,104.66,104.72,104.55,104.62,22870.0
2022-11-30 15:25:00,104.66,105.54,104.63,105.32,76821.0,104.66,105.54,104.63,105.32,76821.0
2022-11-30 15:30:00,105.33,105.82,105.25,105.82,35403.0,105.33,105.82,105.25,105.82,35403.0
2022-11-30 15:35:00,105.82,105.84,104.98,105.08,47953.0,105.82,105.84,104.98,105.08,47953.0
2022-11-30 15:40:00,105.0,105.13,104.79,104.8,48441.0,105.0,105.13,104.79,104.8,48441.0
2022-11-30 15:45:00,104.78,105.25,104.69,105.14,48462.0,104.78,105.25,104.69,105.14,48462.0
2022-11-30 15:50:00,105.13,105.61,104.65,105.24,97012.0,105.13,105.61,104.65,105.24,97012.0
2022-11-30 15:55:00,105.25,105.81,105.24,105.69,140999.0,105.25,105.81,105.24,105.69,140999.0
2022-12-01 09:30:00,106.21,107.42,105.52,106.62,31893.0,106.21,107.42,105.52,106.62,31893.0
2022-12-01 09:35:00,106.82,106.87,105.79,106.09,19763.0,106.82,106.87,105.79,106.09,19763.0
2022-12-01 09:40:00,106.12,106.69,105.99,106.58,12685.0,106.12,106.69,105.99,106.58,12685.0
2022-12-01 09:45:00,106.42,106.48,106.0,106.11,25268.0,106.42,106.48,106.0,106.11,25268.0
2022-12-01 09:50:00,106.13,106.41,106.06,106.07,16357.0,106.13,106.41,106.06,106.07,16357.0
2022-12-01 09:55:00,106.07,106.43,106.05,106.12,8218.0,106.07,106.43,106.05,106.12,8218.0
2022-12-01 10:00:00,106.2,106.43,105.87,106.19,12227.0,106.2,106.43,105.87,106.19,12227.0
2022-12-01 10:05:00,106.11,106.19,105.67,105.79,11110.0,106.11,106.19,105.67,105.79,11110.0
2022-12-01 10:10:00,105.79,105.94,105.31,105.37,14283.0,105.79,105.94,105.31,105.37,14283.0
2022-12-01 10:15:00,105.34,105.46,104.92,105.36,21787.0,105.34,105.46,104.92,105.36,21787.0
2022-12-01 10:20:00,105.43,105.43,105.04,105.09,5462.0,105.43,105.43,105.04,105.09,5462.0
2022-12-01 10:25:00,105.03,105.35,104.99,105.03,4937.0,105.03,105.35,104.99,105.03,4937.0
2022-12-01 10:30:00,105.01,105.07,104.84,105.07,11135.0,105.01,105.07,104.84,105.07,11135.0
2022-12-01 10:35:00,105.06,105.3,104.96,105.2,7261.0,105.06,105.3,104.96,105.2,7261.0
2022-12-01 10:40:00,105.15,105.23,104.88,105.13,6735.0,105.15,105.23,104.88,105.13,6735.0
2022-12-01 10:45:00,105.15,105.41,105.08,105.4,8242.0,105.15,105.41,105.08,105.4,8242.0
2022-12-01 10:50:00,105.41,105.55,105.36,105.37,3001.0,105.41,105.55,105.36,105.37,3001.0
2022-12-01 10:55:00,105.35,105.87,105.35,105.87,6766.0,105.35,105.87,105.35,105.87,6766.0
2022-12-01 11:00:00,105.84,105.87,105.53,105.59,8131.0,105.84,105.87,105.53,105.59,8131.0
2022-12-01 11:05:00,105.62,105.62,105.35,105.56,9590.0,105.62,105.62,105.35,105.56,9590.0
2022-12-01 11:10:00,105.52,105.56,105.32,105.36,6911.0,105.52,105.56,105.32,105.36,6911.0
2022-12-01 11:15:00,105.36,105.38,104.96,105.07,5816.0,105.36,105.38,104.96,105.07,5816.0
2022-12-01 11:20:00,105.07,105.25,105.05,105.15,5240.0,105.07,105.25,105.05,105.15,5240.0
2022-12-01 11:25:00,105.09,105.49,105.09,105.46,10864.0,105.09,105.49,105.09,105.46,10864.0
2022-12-01 11:30:00,105.49,105.53,105.33,105.45,6767.0,105.49,105.53,105.33,105.45,6767.0
2022-12-01 11:35:00,105.49,105.55,105.26,105.38,5531.0,105.49,105.55,105.26,105.38,5531.0
2022-12-01 11:40:00,105.45,105.7,105.43,105.7,8634.0,105.45,105.7,105.43,105.7,8634.0
2022-12-01 11:45:00,105.75,105.75,105.32,105.32,5138.0,105.75,105.75,105.32,105.32,5138.0
2022-12-01 11:50:00,105.31,105.43,105.21,105.37,5990.0,105.31,105.43,105.21,105.37,5990.0
2022-12-01 11:55:00,105.41,105.63,105.36,105.52,6161.0,105.41,105.63,105.36,105.52,6161.0
2022-12-01 12:00:00,105.55,105.63,105.19,105.25,4663.0,105.55,105.63,105.19,105.25,4663.0
2022-12-01 12:05:00,105.21,105.21,104.95,105.0,5628.0,105.21,105.21,104.95,105.0,5628.0
2022-12-01 12:10:00,104.95,105.15,104.95,105.04,12148.0,104.95,105.15,104.95,105.04,12148.0
2022-12-01 12:15:00,105.02,105.13,104.95,105.0,11171.0,105.02,105.13,104.95,105.0,11171.0
2022-12-01 12:20:00,105.03,105.28,105.03,105.14,15276.0,105.03,105.28,105.03,105.14,15276.0
2022-12-01 12:25:00,105.18,105.36,105.12,105.16,27837.0,105.18,105.36,105.12,105.16,27837.0
2022-12-01 12:30:00,105.2,105.33,105.0,105.03,20816.0,105.2,105.33,105.0,105.03,20816.0
2022-12-01 12:35:00,105.0,105.18,105.0,105.09,12816.0,105.0,105.18,105.0,105.09,12816.0
2022-12-01 12:40:00,105.06,105.14,104.97,105.01,7793.0,105.06,105.14,104.97,105.01,7793.0
2022-12-01 12:45:00,105.01,105.02,104.8,104.82,6696.0,105.01,105.02,104.8,104.82,6696.0
2022-12-01 12:50:00,104.86,105.08,104.86,104.99,5512.0,104.86,105.08,104.86,104.99,5512.0
2022-12-01 12:55:00,105.0,105.06,104.97,105.01,3522.0,105.0,105.06,104.97,105.01,3522.0
2022-12-01 13:00:00,105.05,105.41,105.03,105.41,5620.0,105.05,105.41,105.03,105.41,5620.0
2022-12-01 13:05:00,105.38,105.69,105.38,105.6,4390.0,105.38,105.69,105.38,105.6,4390.0
2022-12-01 13:10:00,105.57,105.69,105.48,105.63,6107.0,105.57,105.69,105.48,105.63,6107.0
2022-12-01 13:15:00,105.62,105.62,105.1,105.2,4803.0,105.62,105.62,105.1,105.2,4803.0
2022-12-01 13:20:00,105.21,105.44,105.21,105.42,3199.0,105.21,105.44,105.21,105.42,3199.0
2022-12-01 13:25:00,105.46,105.47,105.29,105.29,4064.0,105.46,105.47,105.29,105.29,4064.0
2022-12-01 13:30:00,105.3,105.47,105.3,105.44,3413.0,105.3,105.47,105.3,105.44,3413.0
2022-12-01 13:35:00,105.41,105.54,105.36,105.37,5940.0,105.41,105.54,105.36,105.37,5940.0
2022-12-01 13:40:00,105.35,105.49,105.33,105.48,4054.0,105.35,105.49,105.33,105.48,4054.0
2022-12-01 13:45:00,105.48,105.59,105.42,105.49,4765.0,105.48,105.59,105.42,105.49,4765.0
2022-12-01 13:50:00,105.49,105.49,105.32,105.45,4556.0,105.49,105.49,105.32,105.45,4556.0
2022-12-01 13:55:00,105.44,105.55,105.39,105.45,4349.0,105.44,105.55,105.39,105.45,4349.0
2022-12-01 14:00:00,105.42,105.45,105.19,105.19,3800.0,105.42,105.45,105.19,105.19,3800.0
2022-12-01 14:05:00,105.25,105.33,105.16,105.24,4016.0,105.25,105.33,105.16,105.24,4016.0
2022-12-01 14:10:00,105.29,105.39,105.25,105.34,4510.0,105.29,105.39,105.25,105.34,4510.0
2022-12-01 14:15:00,105.34,105.6,105.34,105.59,4527.0,105.34,105.6,105.34,105.59,4527.0
2022-12-01 14:20:00,105.62,105.75,105.59,105.67,4856.0,105.62,105.75,105.59,105.67,4856.0
2022-12-01 14:25:00,105.65,105.83,105.65,105.74,5511.0,105.65,105.83,105.65,105.74,5511.0
2022-12-01 14:30:00,105.73,105.89,105.67,105.86,5845.0,105.73,105.89,105.67,105.86,5845.0
2022-12-01 14:35:00,105.84,105.88,105.66,105.66,6854.0,105.84,105.88,105.66,105.66,6854.0
2022-12-01 14:40:00,105.68,105.72,105.6,105.6,4995.0,105.68,105.72,105.6,105.6,4995.0
2022-12-01 14:45:00,105.57,105.91,105.57,105.91,28646.0,105.57,105.91,105.57,105.91,28646.0
2022-12-01 14:50:00,105.88,106.03,105.85,105.91,6432.0,105.88,106.03,105.85,105.91,6432.0
2022-12-01 14:55:00,105.9,105.98,105.75,105.87,35652.0,105.9,105.98,105.75,105.87,35652.0
2022-12-01 15:00:00,105.91,106.01,105.85,105.98,6326.0,105.91,106.01,105.85,105.98,6326.0
2022-12-01 15:05:00,105.94,106.06,105.93,106.03,4636.0,105.94,106.06,105.93,106.03,4636.0
2022-12-01 15:10:00,106.01,106.08,105.95,105.95,8327.0,106.01,106.08,105.95,105.95,8327.0
2022-12-01 15:15:00,105.94,106.03,105.82,105.85,6621.0,105.94,106.03,105.82,105.85,6621.0
2022-12-01 15:20:00,105.84,106.05,105.83,106.04,12799.0,105.84,106.05,105.83,106.04,12799.0
2022-12-01 15:25:00,106.07,106.16,106.06,106.13,14253.0,106.07,106.16,106.06,106.13,14253.0
2022-12-01 15:30:00,106.1,106.33,106.1,106.29,11156.0,106.1,106.33,106.1,106.29,11156.0
2022-12-01 15:35:00,106.27,106.4,106.24,106.4,12833.0,106.27,106.4,106.24,106.4,12833.0
2022-12-01 15:40:00,106.42,106.58,106.37,106.57,17087.0,106.42,106.58,106.37,106.57,17087.0
2022-12-01 15:45:00,106.53,106.54,106.27,106.39,86405.0,106.53,106.54,106.27,106.39,86405.0
2022-12-01 15:50:00,106.4,106.61,106.38,106.4,49483.0,106.4,106.61,106.38,106.4,49483.0
2022-12-01 15:55:00,106.36,106.48,106.33,106.41,81689.0,106.36,106.48,106.33,106.41,81689.0
2022-12-02 09:30:00,105.78,106.63,105.47,106.37,50969.0,105.78,106.63,105.47,106.37,50969.0
2022-12-02 09:35:00,106.15,106.48,105.71,106.47,40932.0,106.15,106.48,105.71,106.47,40932.0
2022-12-02 09:40:00,106.6,107.15,106.38,106.39,5148.0,106.6,107.15,106.38,106.39,5148.0
2022-12-02 09:45:00,106.18,106.61,106.11,106.35,9450.0,106.18,106.61,106.11,106.35,9450.0
2022-12-02 09:50:00,106.29,106.82,106.29,106.58,25039.0,106.29,106.82,106.29,106.58,25039.0
2022-12-02 09:55:00,106.63,107.0,106.59,106.85,5012.0,106.63,107.0,106.59,106.85,5012.0
2022-12-02 10:00:00,106.85,107.19,106.66,106.9,13430.0,106.85,107.19,106.66,106.9,13430.0
2022-12-02 10:05:00,106.95,107.07,106.74,106.96,31117.0,106.95,107.07,106.74,106.96,31117.0
2022-12-02 10:10:00,106.96,107.55,106.96,107.51,6698.0,106.96,107.55,106.96,107.51,6698.0
2022-12-02 10:15:00,107.55,107.61,107.21,107.23,5727.0,107.55,107.61,107.21,107.23,5727.0
2022-12-02 10:20:00,107.27,107.29,106.92,107.05,4338.0,107.27,107.29,106.92,107.05,4338.0
2022-12-02 10:25:00,107.1,107.11,106.57,106.73,63104.0,107.1,107.11,106.57,106.73,63104.0
2022-12-02 10:30:00,106.6,107.15,106.43,107.15,5706.0,106.6,107.15,106.43,107.15,5706.0
2022-12-02 10:35:00,107.16,107.16,106.71,106.74,4809.0,107.16,107.16,106.71,106.74,4809.0
2022-12-02 10:40:00,106.68,106.68,106.48,106.59,3752.0,106.68,106.68,106.48,106.59,3752.0
2022-12-02 10:45:00,106.63,106.76,106.5,106.76,5692.0,106.63,106.76,106.5,106.76,5692.0
2022-12-02 10:50:00,106.76,106.91,106.63,106.91,4330.0,106.76,106.91,106.63,106.91,4330.0
2022-12-02 10:55:00,106.88,106.9,106.62,106.83,13050.0,106.88,106.9,106.62,106.83,13050.0
2022-12-02 11:00:00,106.81,106.82,106.52,106.53,4248.0,106.81,106.82,106.52,106.53,4248.0
2022-12-02 11:05:00,106.53,106.65,106.44,106.44,5327.0,106.53,106.65,106.44,106.44,5327.0
2022-12-02 11:10:00,106.44,106.68,106.32,106.66,8984.0,106.44,106.68,106.32,106.66,8984.0
2022-12-02 11:15:00,106.67,106.89,106.6,106.83,8184.0,106.67,106.89,106.6,106.83,8184.0
2022-12-02 11:20:00,106.83,106.98,106.74,106.93,6377.0,106.83,106.98,106.74,106.93,6377.0
2022-12-02 11:25:00,107.0,107.17,106.91,106.99,6973.0,107.0,107.17,106.91,106.99,6973.0
2022-12-02 11:30:00,107.03,107.14,106.95,107.04,7105.0,107.03,107.14,106.95,107.04,7105.0
2022-12-02 11:35:00,107.1,107.23,107.04,107.08,7242.0,107.1,107.23,107.04,107.08,7242.0
2022-12-02 11:40:00,107.16,107.5,107.16,107.38,4799.0,107.16,107.5,107.16,107.38,4799.0
2022-12-02 11:45:00,107.48,107.59,107.34,107.36,5318.0,107.48,107.59,107.34,107.36,5318.0
2022-12-02 11:50:00,107.28,107.41,107.2,107.23,5666.0,107.28,107.41,107.2,107.23,5666.0
2022-12-02 11:55:00,107.28,107.51,107.2,107.2,14855.0,107.28,107.51,107.2,107.2,14855.0
2022-12-02 12:00:00,107.19,107.53,107.11,107.39,6585.0,107.19,107.53,107.11,107.39,6585.0
2022-12-02 12:05:00,107.43,107.51,107.35,107.39,3168.0,107.43,107.51,107.35,107.39,3168.0
2022-12-02 12:10:00,107.32,107.54,107.27,107.54,3652.0,107.32,107.54,107.27,107.54,3652.0
2022-12-02 12:15:00,107.5,107.66,107.33,107.44,7689.0,107.5,107.66,107.33,107.44,7689.0
2022-12-02 12:20:00,107.45,107.62,107.45,107.61,19441.0,107.45,107.62,107.45,107.61,19441.0
2022-12-02 12:25:00,107.56,107.66,107.43,107.59,16471.0,107.56,107.66,107.43,107.59,16471.0
2022-12-02 12:30:00,107.67,107.92,107.59,107.92,2834.0,107.67,107.92,107.59,107.92,2834.0
2022-12-02 12:35:00,107.97,108.2,107.93,107.94,8710.0,107.97,108.2,107.93,107.94,8710.0
2022-12-02 12:40:00,107.82,108.03,107.76,108.03,7525.0,107.82,108.03,107.76,108.03,7525.0
2022-12-02 12:45:00,107.98,108.21,107.92,108.21,11480.0,107.98,108.21,107.92,108.21,11480.0
2022-12-02 12:50:00,108.2,108.35,108.11,108.21,7263.0,108.2,108.35,108.11,108.21,7263.0
2022-12-02 12:55:00,108.27,108.35,108.21,108.25,5075.0,108.27,108.35,108.21,108.25,5075.0
2022-12-02 13:00:00,108.26,108.46,108.19,108.31,9138.0,108.26,108.46,108.19,108.31,9138.0
2022-12-02 13:05:00,108.24,108.32,108.03,108.11,9820.0,108.24,108.32,108.03,108.11,9820.0
2022-12-02 13:10:00,108.11,108.14,107.98,108.08,6565.0,108.11,108.14,107.98,108.08,6565.0
2022-12-02 13:15:00,108.08,108.28,108.07,108.21,3036.0,108.08,108.28,108.07,108.21,3036.0
2022-12-02 13:20:00,108.21,108.33,108.16,108.33,3451.0,108.21,108.33,108.16,108.33,3451.0
2022-12-02 13:25:00,108.29,108.36,107.95,108.11,22554.0,108.29,108.36,107.95,108.11,22554.0
2022-12-02 13:30:00,108.14,108.18,107.97,108.0,4602.0,108.14,108.18,107.97,108.0,4602.0
2022-12-02 13:35:00,107.98,108.1,107.95,108.09,9111.0,107.98,108.1,107.95,108.09,9111.0
2022-12-02 13:40:00,108.14,108.37,108.14,108.37,2820.0,108.14,108.37,108.14,108.37,2820.0
2022-12-02 13:45:00,108.33,108.4,108.23,108.36,8168.0,108.33,108.4,108.23,108.36,8168.0
2022-12-02 13:50:00,108.36,108.46,108.25,108.35,25018.0,108.36,108.46,108.25,108.35,25018.0
2022-12-02 13:55:00,108.31,108.31,108.05,108.08,2955.0,108.31,108.31,108.05,108.08,2955.0
2022-12-02 14:00:00,108.07,108.17,107.98,108.12,7618.0,108.07,108.17,107.98,108.12,7618.0
2022-12-02 14:05:00,108.12,108.12,107.96,108.03,6894.0,108.12,108.12,107.96,108.03,6894.0
2022-12-02 14:10:00,107.99,108.09,107.87,108.09,21410.0,107.99,108.09,107.87,108.09,21410.0
2022-12-02 14:15:00,108.04,108.16,108.03,108.15,5828.0,108.04,108.16,108.03,108.15,5828.0
2022-12-02 14:20:00,108.1,108.17,108.04,108.12,13106.0,108.1,108.17,108.04,108.12,13106.0
2022-12-02 14:25:00,108.12,108.16,108.04,108.1,6578.0,108.12,108.16,108.04,108.1,6578.0
2022-12-02 14:30:00,108.1,108.23,108.1,108.22,7899.0,108.1,108.23,108.1,108.22,7899.0
2022-12-02 14:35:00,108.21,108.35,108.2,108.31,15221.0,108.21,108.35,108.2,108.31,15221.0
2022-12-02 14:40:00,108.29,108.37,108.24,108.37,22459.0,108.29,108.37,108.24,108.37,22459.0
2022-12-02 14:45:00,108.39,108.52,108.15,108.2,85623.0,108.39,108.52,108.15,108.2,85623.0
2022-12-02 14:50:00,108.23,108.45,108.13,108.45,6500.0,108.23,108.45,108.13,108.45,6500.0
2022-12-02 14:55:00,108.42,108.64,108.41,108.52,15352.0,108.42,108.64,108.41,108.52,15352.0
2022-12-02 15:00:00,108.51,108.65,108.4,108.62,8210.0,108.51,108.65,108.4,108.62,8210.0
2022-12-02 15:05:00,108.58,108.65,108.48,108.65,7375.0,108.58,108.65,108.48,108.65,7375.0
2022-12-02 15:10:00,108.6,108.75,108.55,108.75,8013.0,108.6,108.75,108.55,108.75,8013.0
2022-12-02 15:15:00,108.73,108.83,108.71,108.82,10052.0,108.73,108.83,108.71,108.82,10052.0
2022-12-02 15:20:00,108.83,108.88,108.63,108.63,40725.0,108.83,108.88,108.63,108.63,40725.0
2022-12-02 15:25:00,108.67,108.69,108.46,108.54,11166.0,108.67,108.69,108.46,108.54,11166.0
2022-12-02 15:30:00,108.54,108.62,108.38,108.38,54354.0,108.54,108.62,108.38,108.38,54354.0
2022-12-02 15:35:00,108.41,108.45,108.35,108.44,24584.0,108.41,108.45,108.35,108.44,24584.0
2022-12-02 15:40:00,108.42,108.56,108.34,108.38,80301.0,108.42,108.56,108.34,108.38,80301.0
2022-12-02 15:45:00,108.39,108.52,108.38,108.48,32599.0,108.39,108.52,108.38,108.48,32599.0
2022-12-02 15:50:00,108.46,108.7,108.42,108.58,47799.0,108.46,108.7,108.42,108.58,47799.0
2022-12-02 15:55:00,108.6,108.84,108.52,108.77,110453.0,108.6,108.84,108.52,108.77,110453.0
2022-12-05 09:30:00,108.36,109.21,108.0,109.12,37901.0,108.36,109.21,108.0,109.12,37901.0
2022-12-05 09:35:00,109.2,109.31,109.06,109.17,85502.0,109.2,109.31,109.06,109.17,85502.0
2022-12-05 09:40:00,109.16,109.39,108.82,108.89,16995.0,109.16,109.39,108.82,108.89,16995.0
2022-12-05 09:45:00,108.94,109.19,108.28,109.18,18351.0,108.94,109.19,108.28,109.18,18351.0
2022-12-05 09:50:00,109.13,109.13,108.91,109.0,1900.0,109.13,109.13,108.91,109.0,1900.0
2022-12-05 09:55:00,109.01,109.16,108.9,109.11,9850.0,109.01,109.16,108.9,109.11,9850.0
2022-12-05 10:00:00,108.9,109.05,108.75,109.05,48906.0,108.9,109.05,108.75,109.05,48906.0
2022-12-05 10:05:00,109.05,109.05,108.64,108.82,9826.0,109.05,109.05,108.64,108.82,9826.0
2022-12-05 10:10:00,108.82,109.15,108.81,109.01,15246.0,108.82,109.15,108.81,109.01,15246.0
2022-12-05 10:15:00,108.95,109.04,108.82,108.98,10961.0,108.95,109.04,108.82,108.98,10961.0
2022-12-05 10:20:00,109.05,109.21,109.05,109.2,4647.0,109.05,109.21,109.05,109.2,4647.0
2022-12-05 10:25:00,109.15,109.42,109.02,109.22,13200.0,109.15,109.42,109.02,109.22,13200.0
2022-12-05 10:30:00,109.22,109.27,108.93,109.27,37624.0,109.22,109.27,108.93,109.27,37624.0
2022-12-05 10:35:00,109.27,109.35,109.19,109.35,8574.0,109.27,109.35,109.19,109.35,8574.0
2022-12-05 10:40:00,109.42,109.55,109.35,109.49,9730.0,109.42,109.55,109.35,109.49,9730.0
2022-12-05 10:45:00,109.49,109.62,109.29,109.44,16667.0,109.49,109.62,109.29,109.44,16667.0
2022-12-05 10:50:00,109.44,109.67,109.34,109.46,24477.0,109.44,109.67,109.34,109.46,24477.0
2022-12-05 10:55:00,109.5,109.8,109.47,109.61,34644.0,109.5,109.8,109.47,109.61,34644.0
2022-12-05 11:00:00,109.65,109.67,109.12,109.12,6906.0,109.65,109.67,109.12,109.12,6906.0
2022-12-05 11:05:00,109.14,109.14,108.56,108.67,13735.0,109.14,109.14,108.56,108.67,13735.0
2022-12-05 11:10:00,108.66,109.13,108.66,108.92,13090.0,108.66,109.13,108.66,108.92,13090.0
2022-12-05 11:15:00,108.87,109.15,108.87,108.97,15185.0,108.87,109.15,108.87,108.97,15185.0
2022-12-05 11:20:00,108.92,109.03,108.78,108.82,7740.0,108.92,109.03,108.78,108.82,7740.0
2022-12-05 11:25:00,108.82,109.04,108.81,108.96,24557.0,108.82,109.04,108.81,108.96,24557.0
2022-12-05 11:30:00,108.92,108.93,108.63,108.75,12389.0,108.92,108.93,108.63,108.75,12389.0
2022-12-05 11:35:00,108.73,108.85,108.58,108.85,19506.0,108.73,108.85,108.58,108.85,19506.0
2022-12-05 11:40:00,108.82,108.88,108.58,108.61,10305.0,108.82,108.88,108.58,108.61,10305.0
2022-12-05 11:45:00,108.61,108.66,108.17,108.17,17466.0,108.61,108.66,108.17,108.17,17466.0
2022-12-05 11:50:00,108.22,108.43,108.15,108.37,17352.0,108.22,108.43,108.15,108.37,17352.0
2022-12-05 11:55:00,108.37,108.39,108.03,108.25,10003.0,108.37,108.39,108.03,108.25,10003.0
2022-12-05 12:00:00,108.28,108.32,108.21,108.27,7648.0,108.28,108.32,108.21,108.27,7648.0
2022-12-05 12:05:00,108.27,108.27,108.1,108.2,7144.0,108.27,108.27,108.1,108.2,7144.0
2022-12-05 12:10:00,108.15,108.23,107.84,108.05,21474.0,108.15,108.23,107.84,108.05,21474.0
2022-12-05 12:15:00,108.02,108.12,107.92,108.01,19396.0,108.02,108.12,107.92,108.01,19396.0
2022-12-05 12:20:00,108.04,108.08,108.0,108.07,4817.0,108.04,108.08,108.0,108.07,4817.0
2022-12-05 12:25:00,108.11,108.19,107.86,107.86,18875.0,108.11,108.19,107.86,107.86,18875.0
2022-12-05 12:30:00,107.75,107.75,107.26,107.26,3657.0,107.75,107.75,107.26,107.26,3657.0
2022-12-05 12:35:00,107.16,107.55,107.16,107.55,7981.0,107.16,107.55,107.16,107.55,7981.0
2022-12-05 12:40:00,107.46,107.55,107.46,107.53,10474.0,107.46,107.55,107.46,107.53,10474.0
2022-12-05 12:45:00,107.51,107.65,107.51,107.65,6427.0,107.51,107.65,107.51,107.65,6427.0
2022-12-05 12:50:00,107.6,107.66,107.59,107.61,12809.0,107.6,107.66,107.59,107.61,12809.0
2022-12-05 12:55:00,107.64,107.64,107.36,107.36,8928.0,107.64,107.64,107.36,107.36,8928.0
2022-12-05 13:00:00,107.33,107.36,107.12,107.17,1600.0,107.33,107.36,107.12,107.17,1600.0
2022-12-05 13:05:00,107.18,107.49,107.15,107.49,7813.0,107.18,107.49,107.15,107.49,7813.0
2022-12-05 13:10:00,107.45,107.48,107.19,107.26,17261.0,107.45,107.48,107.19,107.26,17261.0
2022-12-05 13:15:00,107.26,107.42,107.23,107.36,12621.0,107.26,107.42,107.23,107.36,12621.0
2022-12-05 13:20:00,107.38,107.39,107.16,107.16,8978.0,107.38,107.39,107.16,107.16,8978.0
2022-12-05 13:25:00,107.1,107.32,107.05,107.27,10034.0,107.1,107.32,107.05,107.27,10034.0
2022-12-05 13:30:00,107.32,107.32,107.13,107.21,3752.0,107.32,107.32,107.13,107.21,3752.0
2022-12-05 13:35:00,107.19,107.3,107.18,107.26,11449.0,107.19,107.3,107.18,107.26,11449.0
2022-12-05 13:40:00,107.26,107.3,107.07,107.12,15801.0,107.26,107.3,107.07,107.12,15801.0
2022-12-05 13:45:00,107.14,107.41,107.11,107.12,26571.0,107.14,107.41,107.11,107.12,26571.0
2022-12-05 13:50:00,107.12,107.17,106.87,106.97,8685.0,107.12,107.17,106.87,106.97,8685.0
2022-12-05 13:55:00,106.97,107.02,106.73,106.8,18210.0,106.97,107.02,106.73,106.8,18210.0
2022-12-05 14:00:00,106.75,106.76,106.4,106.57,10222.0,106.75,106.76,106.4,106.57,10222.0
2022-12-05 14:05:00,106.59,106.68,106.53,106.58,7047.0,106.59,106.68,106.53,106.58,7047.0
2022-12-05 14:10:00,106.58,106.93,106.55,106.93,24229.0,106.58,106.93,106.55,106.93,24229.0
2022-12-05 14:15:00,106.91,106.91,106.73,106.83,3477.0,106.91,106.91,106.73,106.83,3477.0
2022-12-05 14:20:00,106.84,106.94,106.81,106.9,14227.0,106.84,106.94,106.81,106.9,14227.0
2022-12-05 14:25:00,106.9,107.07,106.82,106.89,21894.0,106.9,107.07,106.82,106.89,21894.0
2022-12-05 14:30:00,106.9,106.96,106.74,106.77,31944.0,106.9,106.96,106.74,106.77,31944.0
2022-12-05 14:35:00,106.69,106.71,106.47,106.56,6632.0,106.69,106.71,106.47,106.56,6632.0
2022-12-05 14:40:00,106.59,106.89,106.59,106.89,5359.0,106.59,106.89,106.59,106.89,5359.0
2022-12-05 14:45:00,106.86,106.87,106.7,106.78,6560.0,106.86,106.87,106.7,106.78,6560.0
2022-12-05 14:50:00,106.84,106.93,106.76,106.93,11535.0,106.84,106.93,106.76,106.93,11535.0
2022-12-05 14:55:00,106.89,107.01,106.87,106.96,12027.0,106.89,107.01,106.87,106.96,12027.0
2022-12-05 15:00:00,106.97,107.0,106.65,106.79,10211.0,106.97,107.0,106.65,106.79,10211.0
2022-12-05 15:05:00,106.75,106.97,106.71,106.9,9252.0,106.75,106.97,106.71,106.9,9252.0
2022-12-05 15:10:00,106.86,107.04,106.81,106.95,31517.0,106.86,107.04,106.81,106.95,31517.0
2022-12-05 15:15:00,106.95,107.04,106.6,106.6,19202.0,106.95,107.04,106.6,106.6,19202.0
2022-12-05 15:20:00,106.58,106.7,106.54,106.66,9734.0,106.58,106.7,106.54,106.66,9734.0
2022-12-05 15:25:00,106.67,106.77,106.64,106.75,12057.0,106.67,106.77,106.64,106.75,12057.0
2022-12-05 15:30:00,106.75,107.0,106.74,106.92,14341.0,106.75,107.0,106.74,106.92,14341.0
2022-12-05 15:35:00,106.92,106.99,106.89,106.93,31386.0,106.92,106.99,106.89,106.93,31386.0
2022-12-05 15:40:00,106.93,106.99,106.91,106.95,28212.0,106.93,106.99,106.91,106.95,28212.0
2022-12-05 15:45:00,106.97,107.08,106.93,106.97,38563.0,106.97,107.08,106.93,106.97,38563.0
2022-12-05 15:50:00,106.97,107.16,106.96,107.03,61999.0,106.97,107.16,106.96,107.03,61999.0
2022-12-05 15:55:00,107.02,107.06,106.97,106.97,113676.0,107.02,107.06,106.97,106.97,113676.0
2022-12-06 09:30:00,106.5,107.4,105.61,105.85,20511.0,106.5,107.4,105.61,105.85,20511.0
2022-12-06 09:35:00,105.82,106.25,105.29,105.29,15036.0,105.82,106.25,105.29,105.29,15036.0
2022-12-06 09:40:00,105.28,105.28,104.76,104.89,6025.0,105.28,105.28,104.76,104.89,6025.0
2022-12-06 09:45:00,104.9,105.43,104.58,104.95,20282.0,104.9,105.43,104.58,104.95,20282.0
2022-12-06 09:50:00,105.04,105.33,104.89,105.23,18214.0,105.04,105.33,104.89,105.23,18214.0
2022-12-06 09:55:00,105.18,105.21,104.95,105.0,12663.0,105.18,105.21,104.95,105.0,12663.0
2022-12-06 10:00:00,105.0,105.01,104.51,104.52,30469.0,105.0,105.01,104.51,104.52,30469.0
2022-12-06 10:05:00,104.52,104.58,104.13,104.31,36395.0,104.52,104.58,104.13,104.31,36395.0
2022-12-06 10:10:00,104.31,104.39,104.03,104.09,26529.0,104.31,104.39,104.03,104.09,26529.0
2022-12-06 10:15:00,104.09,104.3,103.75,104.0,18116.0,104.09,104.3,103.75,104.0,18116.0
2022-12-06 10:20:00,104.0,104.0,103.45,103.58,15106.0,104.0,104.0,103.45,103.58,15106.0
2022-12-06 10:25:00,103.66,103.75,103.06,103.18,18000.0,103.66,103.75,103.06,103.18,18000.0
2022-12-06 10:30:00,103.18,103.54,103.11,103.44,12269.0,103.18,103.54,103.11,103.44,12269.0
2022-12-06 10:35:00,103.44,103.7,103.01,103.02,15105.0,103.44,103.7,103.01,103.02,15105.0
2022-12-06 10:40:00,103.0,103.03,102.51,102.74,26754.0,103.0,103.03,102.51,102.74,26754.0
2022-12-06 10:45:00,102.72,103.12,102.71,102.95,9975.0,102.72,103.12,102.71,102.95,9975.0
2022-12-06 10:50:00,102.95,103.15,102.92,103.01,15633.0,102.95,103.15,102.92,103.01,15633.0
2022-12-06 10:55:00,103.01,103.01,102.23,102.23,58343.0,103.01,103.01,102.23,102.23,58343.0
2022-12-06 11:00:00,102.36,102.79,102.32,102.59,15346.0,102.36,102.79,102.32,102.59,15346.0
2022-12-06 11:05:00,102.62,102.76,102.52,102.57,6661.0,102.62,102.76,102.52,102.57,6661.0
2022-12-06 11:10:00,102.58,102.92,102.57,102.79,11742.0,102.58,102.92,102.57,102.79,11742.0
2022-12-06 11:15:00,102.79,102.99,102.75,102.81,12042.0,102.79,102.99,102.75,102.81,12042.0
2022-12-06 11:20:00,102.79,102.88,102.65,102.81,18989.0,102.79,102.88,102.65,102.81,18989.0
2022-12-06 11:25:00,102.82,102.96,102.75,102.87,8772.0,102.82,102.96,102.75,102.87,8772.0
2022-12-06 11:30:00,102.89,103.07,102.88,102.88,11206.0,102.89,103.07,102.88,102.88,11206.0
2022-12-06 11:35:00,102.95,103.08,102.73,102.73,14505.0,102.95,103.08,102.73,102.73,14505.0
2022-12-06 11:40:00,102.73,102.96,102.62,102.84,12640.0,102.73,102.96,102.62,102.84,12640.0
2022-12-06 11:45:00,102.91,103.16,102.88,103.03,10008.0,102.91,103.16,102.88,103.03,10008.0
2022-12-06 11:50:00,102.99,103.0,102.78,102.79,11183.0,102.99,103.0,102.78,102.79,11183.0
2022-12-06 11:55:00,102.84,102.96,102.38,102.38,7206.0,102.84,102.96,102.38,102.38,7206.0
2022-12-06 12:00:00,102.39,102.69,102.39,102.67,11355.0,102.39,102.69,102.39,102.67,11355.0
2022-12-06 12:05:00,102.67,102.67,102.47,102.58,8428.0,102.67,102.67,102.47,102.58,8428.0
2022-12-06 12:10:00,102.56,102.7,102.54,102.55,9483.0,102.56,102.7,102.54,102.55,9483.0
2022-12-06 12:15:00,102.55,102.65,102.42,102.49,14997.0,102.55,102.65,102.42,102.49,14997.0
2022-12-06 12:20:00,102.54,102.67,102.54,102.56,3677.0,102.54,102.67,102.54,102.56,3677.0
2022-12-06 12:25:00,102.57,102.67,102.55,102.56,5717.0,102.57,102.67,102.55,102.56,5717.0
2022-12-06 12:30:00,102.56,102.8,102.47,102.8,15919.0,102.56,102.8,102.47,102.8,15919.0
2022-12-06 12:35:00,102.78,102.81,102.62,102.69,8337.0,102.78,102.81,102.62,102.69,8337.0
2022-12-06 12:40:00,102.69,102.77,102.53,102.77,20409.0,102.69,102.77,102.53,102.77,20409.0
2022-12-06 12:45:00,102.74,102.81,102.67,102.67,2422.0,102.74,102.81,102.67,102.67,2422.0
2022-12-06 12:50:00,102.65,102.77,102.64,102.75,2907.0,102.65,102.77,102.64,102.75,2907.0
2022-12-06 12:55:00,102.74,102.82,102.67,102.77,24064.0,102.74,102.82,102.67,102.77,24064.0
2022-12-06 13:00:00,102.76,102.99,102.75,102.94,10304.0,102.76,102.99,102.75,102.94,10304.0
2022-12-06 13:05:00,102.94,103.0,102.89,102.99,14841.0,102.94,103.0,102.89,102.99,14841.0
2022-12-06 13:10:00,102.92,102.92,102.84,102.89,5592.0,102.92,102.92,102.84,102.89,5592.0
2022-12-06 13:15:00,102.89,102.96,102.76,102.8,21565.0,102.89,102.96,102.76,102.8,21565.0
2022-12-06 13:20:00,102.76,102.76,102.42,102.48,43521.0,102.76,102.76,102.42,102.48,43521.0
2022-12-06 13:25:00,102.45,102.46,102.25,102.26,1800.0,102.45,102.46,102.25,102.26,1800.0
2022-12-06 13:30:00,102.24,102.51,102.21,102.47,11079.0,102.24,102.51,102.21,102.47,11079.0
2022-12-06 13:35:00,102.47,102.52,102.46,102.52,3433.0,102.47,102.52,102.46,102.52,3433.0
2022-12-06 13:40:00,102.52,102.76,102.51,102.72,7213.0,102.52,102.76,102.51,102.72,7213.0
2022-12-06 13:45:00,102.67,102.96,102.66,102.91,16787.0,102.67,102.96,102.66,102.91,16787.0
2022-12-06 13:50:00,102.96,103.0,102.72,102.74,26670.0,102.96,103.0,102.72,102.74,26670.0
2022-12-06 13:55:00,102.68,102.72,102.59,102.7,9702.0,102.68,102.72,102.59,102.7,9702.0
2022-12-06 14:00:00,102.67,102.68,102.47,102.51,13236.0,102.67,102.68,102.47,102.51,13236.0
2022-12-06 14:05:00,102.52,102.52,102.27,102.33,3426.0,102.52,102.52,102.27,102.33,3426.0
2022-12-06 14:10:00,102.33,102.52,102.3,102.5,7860.0,102.33,102.52,102.3,102.5,7860.0
2022-12-06 14:15:00,102.5,102.54,102.41,102.47,2499.0,102.5,102.54,102.41,102.47,2499.0
2022-12-06 14:20:00,102.5,102.51,102.3,102.36,6900.0,102.5,102.51,102.3,102.36,6900.0
2022-12-06 14:25:00,102.39,102.39,102.19,102.29,15798.0,102.39,102.39,102.19,102.29,15798.0
2022-12-06 14:30:00,102.29,102.37,102.24,102.37,21478.0,102.29,102.37,102.24,102.37,21478.0
2022-12-06 14:35:00,102.34,102.39,102.28,102.28,12458.0,102.34,102.39,102.28,102.28,12458.0
2022-12-06 14:40:00,102.34,102.49,102.24,102.44,5879.0,102.34,102.49,102.24,102.44,5879.0
2022-12-06 14:45:00,102.44,102.45,102.21,102.3,5309.0,102.44,102.45,102.21,102.3,5309.0
2022-12-06 14:50:00,102.31,102.34,102.17,102.27,6392.0,102.31,102.34,102.17,102.27,6392.0
2022-12-06 14:55:00,102.26,102.28,101.93,101.94,21948.0,102.26,102.28,101.93,101.94,21948.0
2022-12-06 15:00:00,101.95,102.18,101.8,101.83,45634.0,101.95,102.18,101.8,101.83,45634.0
2022-12-06 15:05:00,101.89,102.01,101.74,101.79,12521.0,101.89,102.01,101.74,101.79,12521.0
2022-12-06 15:10:00,101.75,101.98,101.74,101.96,8563.0,101.75,101.98,101.74,101.96,8563.0
2022-12-06 15:15:00,101.96,101.98,101.45,101.57,13333.0,101.96,101.98,101.45,101.57,13333.0
2022-12-06 15:20:00,101.55,101.55,101.25,101.44,29772.0,101.55,101.55,101.25,101.44,29772.0
2022-12-06 15:25:00,101.42,101.45,101.03,101.19,50780.0,101.42,101.45,101.03,101.19,50780.0
2022-12-06 15:30:00,101.15,101.34,101.05,101.34,25450.0,101.15,101.34,101.05,101.34,25450.0
2022-12-06 15:35:00,101.34,101.42,101.09,101.23,40698.0,101.34,101.42,101.09,101.23,40698.0
2022-12-06 15:40:00,101.23,101.47,101.17,101.41,52645.0,101.23,101.47,101.17,101.41,52645.0
2022-12-06 15:45:00,101.42,101.68,101.36,101.66,19805.0,101.42,101.68,101.36,101.66,19805.0
2022-12-06 15:50:00,101.68,101.7,101.5,101.66,41768.0,101.68,101.7,101.5,101.66,41768.0
2022-12-06 15:55:00,101.7,101.74,101.19,101.24,101272.0,101.7,101.74,101.19,101.24,101272.0
2022-12-07 09:30:00,100.9,101.93,100.87,101.89,23774.0,100.9,101.93,100.87,101.89,23774.0
2022-12-07 09:35:00,101.75,102.37,101.58,101.83,11543.0,101.75,102.37,101.58,101.83,11543.0
2022-12-07 09:40:00,101.76,101.97,101.61,101.81,6212.0,101.76,101.97,101.61,101.81,6212.0
2022-12-07 09:45:00,101.73,101.83,101.14,101.32,7862.0,101.73,101.83,101.14,101.32,7862.0
2022-12-07 09:50:00,101.28,101.39,101.02,101.38,10372.0,101.28,101.39,101.02,101.38,10372.0
2022-12-07 09:55:00,101.29,101.37,100.98,101.09,19888.0,101.29,101.37,100.98,101.09,19888.0
2022-12-07 10:00:00,101.1,101.1,100.47,101.02,19603.0,101.1,101.1,100.47,101.02,19603.0
2022-12-07 10:05:00,101.13,101.31,101.05,101.18,20195.0,101.13,101.31,101.05,101.18,20195.0
2022-12-07 10:10:00,101.25,101.28,100.39,100.89,20806.0,101.25,101.28,100.39,100.89,20806.0
2022-12-07 10:15:00,100.87,100.91,100.5,100.5,10909.0,100.87,100.91,100.5,100.5,10909.0
2022-12-07 10:20:00,100.3,100.65,100.29,100.5,34298.0,100.3,100.65,100.29,100.5,34298.0
2022-12-07 10:25:00,100.58,100.65,100.35,100.37,19973.0,100.58,100.65,100.35,100.37,19973.0
2022-12-07 10:30:00,100.37,100.87,100.37,100.47,23782.0,100.37,100.87,100.37,100.47,23782.0
2022-12-07 10:35:00,100.54,100.67,100.29,100.36,6411.0,100.54,100.67,100.29,100.36,6411.0
2022-12-07 10:40:00,100.25,100.64,100.24,100.64,5277.0,100.25,100.64,100.24,100.64,5277.0
2022-12-07 10:45:00,100.7,101.02,100.68,100.98,13155.0,100.7,101.02,100.68,100.98,13155.0
2022-12-07 10:50:00,101.06,101.45,101.06,101.2,6934.0,101.06,101.45,101.06,101.2,6934.0
2022-12-07 10:55:00,101.28,101.38,101.01,101.02,4697.0,101.28,101.38,101.01,101.02,4697.0
2022-12-07 11:00:00,101.04,101.28,100.98,101.08,8955.0,101.04,101.28,100.98,101.08,8955.0
2022-12-07 11:05:00,101.22,101.26,100.85,100.86,10754.0,101.22,101.26,100.85,100.86,10754.0
2022-12-07 11:10:00,100.94,100.97,100.73,100.81,4363.0,100.94,100.97,100.73,100.81,4363.0
2022-12-07 11:15:00,100.88,100.88,100.34,100.36,17238.0,100.88,100.88,100.34,100.36,17238.0
2022-12-07 11:20:00,100.35,100.35,99.79,99.98,5872.0,100.35,100.35,99.79,99.98,5872.0
2022-12-07 11:25:00,99.91,100.13,99.85,99.94,14434.0,99.91,100.13,99.85,99.94,14434.0
2022-12-07 11:30:00,99.95,100.21,99.87,100.13,20482.0,99.95,100.21,99.87,100.13,20482.0
2022-12-07 11:35:00,100.16,100.51,100.16,100.36,14472.0,100.16,100.51,100.16,100.36,14472.0
2022-12-07 11:40:00,100.36,100.61,100.3,100.49,9199.0,100.36,100.61,100.3,100.49,9199.0
2022-12-07 11:45:00,100.56,100.79,100.54,100.76,5394.0,100.56,100.79,100.54,100.76,5394.0
2022-12-07 11:50:00,100.77,100.77,100.49,100.55,7106.0,100.77,100.77,100.49,100.55,7106.0
2022-12-07 11:55:00,100.55,100.66,100.54,100.65,2505.0,100.55,100.66,100.54,100.65,2505.0
2022-12-07 12:00:00,100.58,100.77,100.54,100.66,5059.0,100.58,100.77,100.54,100.66,5059.0
2022-12-07 12:05:00,100.66,100.71,100.49,100.66,11411.0,100.66,100.71,100.49,100.66,11411.0
2022-12-07 12:10:00,100.7,100.81,100.58,100.71,5600.0,100.7,100.81,100.58,100.71,5600.0
2022-12-07 12:15:00,100.87,100.87,100.69,100.71,2610.0,100.87,100.87,100.69,100.71,2610.0
2022-12-07 12:20:00,100.64,100.68,100.55,100.64,3599.0,100.64,100.68,100.55,100.64,3599.0
2022-12-07 12:25:00,100.69,100.72,100.5,100.5,7486.0,100.69,100.72,100.5,100.5,7486.0
2022-12-07 12:30:00,100.5,100.5,100.12,100.12,3468.0,100.5,100.5,100.12,100.12,3468.0
2022-12-07 12:35:00,100.12,100.21,100.02,100.11,9443.0,100.12,100.21,100.02,100.11,9443.0
2022-12-07 12:40:00,100.11,100.16,99.89,99.93,12304.0,100.11,100.16,99.89,99.93,12304.0
2022-12-07 12:45:00,99.93,100.26,99.87,100.14,16022.0,99.93,100.26,99.87,100.14,16022.0
2022-12-07 12:50:00,100.18,100.34,100.17,100.25,6869.0,100.18,100.34,100.17,100.25,6869.0
2022-12-07 12:55:00,100.32,100.39,100.18,100.2,2827.0,100.32,100.39,100.18,100.2,2827.0
2022-12-07 13:00:00,100.14,100.22,99.9,100.04,2690.0,100.14,100.22,99.9,100.04,2690.0
2022-12-07 13:05:00,100.02,100.06,99.95,99.96,2738.0,100.02,100.06,99.95,99.96,2738.0
2022-12-07 13:10:00,99.95,100.17,99.87,100.12,7948.0,99.95,100.17,99.87,100.12,7948.0
2022-12-07 13:15:00,100.12,100.14,100.03,100.09,3654.0,100.12,100.14,100.03,100.09,3654.0
2022-12-07 13:20:00,100.05,100.3,99.95,100.23,3993.0,100.05,100.3,99.95,100.23,3993.0
2022-12-07 13:25:00,100.27,100.3,100.02,100.19,7713.0,100.27,100.3,100.02,100.19,7713.0
2022-12-07 13:30:00,100.16,100.18,99.98,100.02,9694.0,100.16,100.18,99.98,100.02,9694.0
2022-12-07 13:35:00,100.09,100.09,99.64,99.64,5794.0,100.09,100.09,99.64,99.64,5794.0
2022-12-07 13:40:00,99.56,99.69,99.48,99.48,14797.0,99.56,99.69,99.48,99.48,14797.0
2022-12-07 13:45:00,99.49,99.6,99.34,99.42,33152.0,99.49,99.6,99.34,99.42,33152.0
2022-12-07 13:50:00,99.41,99.44,99.17,99.3,12907.0,99.41,99.44,99.17,99.3,12907.0
2022-12-07 13:55:00,99.35,99.39,99.09,99.17,14218.0,99.35,99.39,99.09,99.17,14218.0
2022-12-07 14:00:00,99.22,99.22,98.67,98.73,13905.0,99.22,99.22,98.67,98.73,13905.0
2022-12-07 14:05:00,98.78,98.84,98.73,98.78,4177.0,98.78,98.84,98.73,98.78,4177.0
2022-12-07 14:10:00,98.78,99.21,98.78,99.0,15665.0,98.78,99.21,98.78,99.0,15665.0
2022-12-07 14:15:00,99.11,99.25,98.98,99.01,21176.0,99.11,99.25,98.98,99.01,21176.0
2022-12-07 14:20:00,99.0,99.01,98.72,98.82,9791.0,99.0,99.01,98.72,98.82,9791.0
2022-12-07 14:25:00,98.84,99.07,98.84,99.01,22129.0,98.84,99.07,98.84,99.01,22129.0
2022-12-07 14:30:00,99.01,99.01,98.78,98.8,13139.0,99.01,99.01,98.78,98.8,13139.0
2022-12-07 14:35:00,98.79,99.12,98.77,99.04,25135.0,98.79,99.12,98.77,99.04,25135.0
2022-12-07 14:40:00,99.06,99.07,98.96,99.03,8146.0,99.06,99.07,98.96,99.03,8146.0
2022-12-07 14:45:00,99.05,99.05,98.84,99.04,11959.0,99.05,99.05,98.84,99.04,11959.0
2022-12-07 14:50:00,98.99,99.08,98.96,99.02,8789.0,98.99,99.08,98.96,99.02,8789.0
2022-12-07 14:55:00,99.04,99.12,98.99,99.07,9500.0,99.04,99.12,98.99,99.07,9500.0
2022-12-07 15:00:00,99.12,99.4,99.12,99.33,5640.0,99.12,99.4,99.12,99.33,5640.0
2022-12-07 15:05:00,99.37,99.51,99.2,99.3,7159.0,99.37,99.51,99.2,99.3,7159.0
2022-12-07 15:10:00,99.29,99.53,99.24,99.48,7230.0,99.29,99.53,99.24,99.48,7230.0
2022-12-07 15:15:00,99.47,99.66,99.21,99.25,16288.0,99.47,99.66,99.21,99.25,16288.0
2022-12-07 15:20:00,99.25,99.31,99.17,99.24,66906.0,99.25,99.31,99.17,99.24,66906.0
2022-12-07 15:25:00,99.24,99.41,99.22,99.3,9709.0,99.24,99.41,99.22,99.3,9709.0
2022-12-07 15:30:00,99.33,99.56,99.29,99.48,21182.0,99.33,99.56,99.29,99.48,21182.0
2022-12-07 15:35:00,99.43,99.65,99.43,99.6,14237.0,99.43,99.65,99.43,99.6,14237.0
2022-12-07 15:40:00,99.63,99.7,99.4,99.44,24851.0,99.63,99.7,99.4,99.44,24851.0
2022-12-07 15:45:00,99.44,99.56,99.3,99.31,21171.0,99.44,99.56,99.3,99.31,21171.0
2022-12-07 15:50:00,99.34,99.49,99.29,99.48,44967.0,99.34,99.49,99.29,99.48,44967.0
2022-12-07 15:55:00,99.5,99.68,99.45,99.48,89743.0,99.5,99.68,99.45,99.48,89743.0
2022-12-08 09:30:00,99.5,99.83,98.2,98.68,25271.0,99.5,99.83,98.2,98.68,25271.0
2022-12-08 09:35:00,98.59,98.78,98.43,98.51,13190.0,98.59,98.78,98.43,98.51,13190.0
2022-12-08 09:40:00,98.51,99.02,98.22,98.22,24178.0,98.51,99.02,98.22,98.22,24178.0
2022-12-08 09:45:00,98.3,99.02,98.2,98.67,15245.0,98.3,99.02,98.2,98.67,15245.0
2022-12-08 09:50:00,98.79,99.12,98.47,98.97,48203.0,98.79,99.12,98.47,98.97,48203.0
2022-12-08 09:55:00,98.76,99.31,98.76,99.13,127840.0,98.76,99.31,98.76,99.13,127840.0
2022-12-08 10:00:00,99.24,99.45,99.1,99.42,20789.0,99.24,99.45,99.1,99.42,20789.0
2022-12-08 10:05:00,99.4,99.73,99.38,99.39,24159.0,99.4,99.73,99.38,99.39,24159.0
2022-12-08 10:10:00,99.39,99.57,99.15,99.37,39742.0,99.39,99.57,99.15,99.37,39742.0
2022-12-08 10:15:00,99.42,99.57,99.29,99.45,47638.0,99.42,99.57,99.29,99.45,47638.0
2022-12-08 10:20:00,99.39,99.5,99.05,99.07,15019.0,99.39,99.5,99.05,99.07,15019.0
2022-12-08 10:25:00,99.07,99.63,99.01,99.42,9198.0,99.07,99.63,99.01,99.42,9198.0
2022-12-08 10:30:00,99.49,99.71,99.19,99.7,5836.0,99.49,99.71,99.19,99.7,5836.0
2022-12-08 10:35:00,99.6,99.61,99.22,99.35,5851.0,99.6,99.61,99.22,99.35,5851.0
2022-12-08 10:40:00,99.37,99.52,99.11,99.52,7205.0,99.37,99.52,99.11,99.52,7205.0
2022-12-08 10:45:00,99.39,99.81,99.38,99.81,8537.0,99.39,99.81,99.38,99.81,8537.0
2022-12-08 10:50:00,99.74,99.88,99.57,99.66,8353.0,99.74,99.88,99.57,99.66,8353.0
2022-12-08 10:55:00,99.67,99.88,99.58,99.81,3945.0,99.67,99.88,99.58,99.81,3945.0
2022-12-08 11:00:00,99.8,99.9,99.67,99.68,3834.0,99.8,99.9,99.67,99.68,3834.0
2022-12-08 11:05:00,99.64,99.69,99.2,99.33,8969.0,99.64,99.69,99.2,99.33,8969.0
2022-12-08 11:10:00,99.34,99.76,99.24,99.76,9721.0,99.34,99.76,99.24,99.76,9721.0
2022-12-08 11:15:00,99.69,99.88,99.58,99.7,14635.0,99.69,99.88,99.58,99.7,14635.0
2022-12-08 11:20:00,99.74,99.85,99.61,99.78,10698.0,99.74,99.85,99.61,99.78,10698.0
2022-12-08 11:25:00,99.77,100.18,99.77,100.08,8502.0,99.77,100.18,99.77,100.08,8502.0
2022-12-08 11:30:00,100.03,100.18,100.0,100.12,8917.0,100.03,100.18,100.0,100.12,8917.0
2022-12-08 11:35:00,100.05,100.36,99.97,100.3,5690.0,100.05,100.36,99.97,100.3,5690.0
2022-12-08 11:40:00,100.31,100.47,100.22,100.47,11496.0,100.31,100.47,100.22,100.47,11496.0
2022-12-08 11:45:00,100.47,100.6,100.47,100.57,3051.0,100.47,100.6,100.47,100.57,3051.0
2022-12-08 11:50:00,100.56,100.61,100.49,100.5,15935.0,100.56,100.61,100.49,100.5,15935.0
2022-12-08 11:55:00,100.5,100.77,100.48,100.62,6681.0,100.5,100.77,100.48,100.62,6681.0
2022-12-08 12:00:00,100.61,100.85,100.56,100.82,9781.0,100.61,100.85,100.56,100.82,9781.0
2022-12-08 12:05:00,100.82,101.03,100.78,101.03,1779.0,100.82,101.03,100.78,101.03,1779.0
2022-12-08 12:10:00,101.04,101.07,100.79,100.89,8683.0,101.04,101.07,100.79,100.89,8683.0
2022-12-08 12:15:00,100.89,100.92,100.79,100.87,6409.0,100.89,100.92,100.79,100.87,6409.0
2022-12-08 12:20:00,100.82,100.82,100.62,100.72,5078.0,100.82,100.82,100.62,100.72,5078.0
2022-12-08 12:25:00,100.68,100.7,100.44,100.69,3568.0,100.68,100.7,100.44,100.69,3568.0
2022-12-08 12:30:00,100.66,100.92,100.63,100.9,9241.0,100.66,100.92,100.63,100.9,9241.0
2022-12-08 12:35:00,100.87,101.04,100.87,100.9,15949.0,100.87,101.04,100.87,100.9,15949.0
2022-12-08 12:40:00,100.91,100.96,100.84,100.95,3119.0,100.91,100.96,100.84,100.95,3119.0
2022-12-08 12:45:00,100.95,101.16,100.87,101.16,4318.0,100.95,101.16,100.87,101.16,4318.0
2022-12-08 12:50:00,101.2,101.24,101.17,101.23,1560.0,101.2,101.24,101.17,101.23,1560.0
2022-12-08 12:55:00,101.18,101.2,101.03,101.09,4542.0,101.18,101.2,101.03,101.09,4542.0
2022-12-08 13:00:00,101.13,101.16,101.04,101.08,4851.0,101.13,101.16,101.04,101.08,4851.0
2022-12-08 13:05:00,101.08,101.29,100.99,101.25,4206.0,101.08,101.29,100.99,101.25,4206.0
2022-12-08 13:10:00,101.17,101.23,101.06,101.17,4123.0,101.17,101.23,101.06,101.17,4123.0
2022-12-08 13:15:00,101.09,101.09,100.92,100.98,7486.0,101.09,101.09,100.92,100.98,7486.0
2022-12-08 13:20:00,100.98,101.03,100.87,101.03,5403.0,100.98,101.03,100.87,101.03,5403.0
2022-12-08 13:25:00,100.96,101.14,100.91,100.96,10397.0,100.96,101.14,100.91,100.96,10397.0
2022-12-08 13:30:00,101.01,101.07,100.92,100.98,5206.0,101.01,101.07,100.92,100.98,5206.0
2022-12-08 13:35:00,101.02,101.09,100.97,101.0,3815.0,101.02,101.09,100.97,101.0,3815.0
2022-12-08 13:40:00,101.06,101.14,101.06,101.11,1100.0,101.06,101.14,101.06,101.11,1100.0
2022-12-08 13:45:00,101.06,101.1,100.89,100.89,3300.0,101.06,101.1,100.89,100.89,3300.0
2022-12-08 13:50:00,100.92,100.99,100.58,100.58,12101.0,100.92,100.99,100.58,100.58,12101.0
2022-12-08 13:55:00,100.59,100.9,100.54,100.89,20708.0,100.59,100.9,100.54,100.89,20708.0
2022-12-08 14:00:00,100.85,100.85,100.69,100.69,5412.0,100.85,100.85,100.69,100.69,5412.0
2022-12-08 14:05:00,100.67,100.79,100.51,100.76,9549.0,100.67,100.79,100.51,100.76,9549.0
2022-12-08 14:10:00,100.78,100.81,100.7,100.81,6255.0,100.78,100.81,100.7,100.81,6255.0
2022-12-08 14:15:00,100.77,100.98,100.76,100.97,19689.0,100.77,100.98,100.76,100.97,19689.0
2022-12-08 14:20:00,100.97,101.01,100.85,100.91,8316.0,100.97,101.01,100.85,100.91,8316.0
2022-12-08 14:25:00,100.9,100.91,100.74,100.81,6156.0,100.9,100.91,100.74,100.81,6156.0
2022-12-08 14:30:00,100.68,100.72,100.41,100.49,14240.0,100.68,100.72,100.41,100.49,14240.0
2022-12-08 14:35:00,100.47,100.53,100.35,100.53,4808.0,100.47,100.53,100.35,100.53,4808.0
2022-12-08 14:40:00,100.53,100.67,100.53,100.59,5143.0,100.53,100.67,100.53,100.59,5143.0
2022-12-08 14:45:00,100.59,100.75,100.55,100.57,18394.0,100.59,100.75,100.55,100.57,18394.0
2022-12-08 14:50:00,100.56,100.76,100.46,100.73,7510.0,100.56,100.76,100.46,100.73,7510.0
2022-12-08 14:55:00,100.75,100.77,100.57,100.64,13058.0,100.75,100.77,100.57,100.64,13058.0
2022-12-08 15:00:00,100.58,100.63,100.49,100.59,12365.0,100.58,100.63,100.49,100.59,12365.0
2022-12-08 15:05:00,100.59,100.6,100.48,100.57,6981.0,100.59,100.6,100.48,100.57,6981.0
2022-12-08 15:10:00,100.59,100.7,100.54,100.54,6906.0,100.59,100.7,100.54,100.54,6906.0
2022-12-08 15:15:00,100.55,100.69,100.48,100.67,3695.0,100.55,100.69,100.48,100.67,3695.0
2022-12-08 15:20:00,100.7,100.8,100.62,100.74,10472.0,100.7,100.8,100.62,100.74,10472.0
2022-12-08 15:25:00,100.73,100.76,100.59,100.68,3694.0,100.73,100.76,100.59,100.68,3694.0
2022-12-08 15:30:00,100.72,100.82,100.66,100.71,5455.0,100.72,100.82,100.66,100.71,5455.0
2022-12-08 15:35:00,100.68,100.7,100.6,100.69,7201.0,100.68,100.7,100.6,100.69,7201.0
2022-12-08 15:40:00,100.69,100.71,100.52,100.58,22975.0,100.69,100.71,100.52,100.58,22975.0
2022-12-08 15:45:00,100.54,100.54,100.33,100.41,18610.0,100.54,100.54,100.33,100.41,18610.0
2022-12-08 15:50:00,100.39,100.51,100.27,100.43,24469.0,100.39,100.51,100.27,100.43,24469.0
2022-12-08 15:55:00,100.49,100.81,100.45,100.79,69311.0,100.49,100.81,100.45,100.79,69311.0
2022-12-09 09:30:00,100.83,101.0,99.41,100.63,19089.0,100.83,101.0,99.41,100.63,19089.0
2022-12-09 09:35:00,100.44,100.91,100.05,100.89,7320.0,100.44,100.91,100.05,100.89,7320.0
2022-12-09 09:40:00,100.98,100.98,100.54,100.81,3680.0,100.98,100.98,100.54,100.81,3680.0
2022-12-09 09:45:00,100.94,101.18,100.74,100.75,6948.0,100.94,101.18,100.74,100.75,6948.0
2022-12-09 09:50:00,100.73,101.02,100.48,100.91,22623.0,100.73,101.02,100.48,100.91,22623.0
2022-12-09 09:55:00,101.0,101.26,100.91,101.07,6525.0,101.0,101.26,100.91,101.07,6525.0
2022-12-09 10:00:00,101.25,101.41,100.8,101.4,14693.0,101.25,101.41,100.8,101.4,14693.0
2022-12-09 10:05:00,101.3,101.53,101.03,101.12,81692.0,101.3,101.53,101.03,101.12,81692.0
2022-12-09 10:10:00,101.31,101.42,100.98,101.36,6117.0,101.31,101.42,100.98,101.36,6117.0
2022-12-09 10:15:00,101.47,101.49,101.07,101.25,13895.0,101.47,101.49,101.07,101.25,13895.0
2022-12-09 10:20:00,101.23,101.38,100.96,101.11,6947.0,101.23,101.38,100.96,101.11,6947.0
2022-12-09 10:25:00,101.04,101.22,100.89,101.22,6752.0,101.04,101.22,100.89,101.22,6752.0
2022-12-09 10:30:00,101.24,101.59,101.07,101.07,7394.0,101.24,101.59,101.07,101.07,7394.0
2022-12-09 10:35:00,101.14,101.35,101.04,101.26,3900.0,101.14,101.35,101.04,101.26,3900.0
2022-12-09 10:40:00,101.24,101.28,100.97,101.04,2801.0,101.24,101.28,100.97,101.04,2801.0
2022-12-09 10:45:00,101.02,101.02,100.58,100.63,5642.0,101.02,101.02,100.58,100.63,5642.0
2022-12-09 10:50:00,100.63,100.93,100.52,100.9,14889.0,100.63,100.93,100.52,100.9,14889.0
2022-12-09 10:55:00,100.89,101.17,100.78,101.17,7351.0,100.89,101.17,100.78,101.17,7351.0
2022-12-09 11:00:00,101.07,101.21,101.05,101.17,53834.0,101.07,101.21,101.05,101.17,53834.0
2022-12-09 11:05:00,101.08,101.19,101.01,101.06,8615.0,101.08,101.19,101.01,101.06,8615.0
2022-12-09 11:10:00,101.02,101.28,101.02,101.12,8177.0,101.02,101.28,101.02,101.12,8177.0
2022-12-09 11:15:00,101.06,101.11,100.97,101.09,12973.0,101.06,101.11,100.97,101.09,12973.0
2022-12-09 11:20:00,101.25,101.28,101.18,101.26,1000.0,101.25,101.28,101.18,101.26,1000.0
2022-12-09 11:25:00,101.3,101.5,101.2,101.4,1250.0,101.3,101.5,101.2,101.4,1250.0
2022-12-09 11:30:00,101.39,101.74,101.28,101.67,8183.0,101.39,101.74,101.28,101.67,8183.0
2022-12-09 11:35:00,101.68,101.85,101.64,101.64,2221.0,101.68,101.85,101.64,101.64,2221.0
2022-12-09 11:40:00,101.66,101.73,101.4,101.51,7357.0,101.66,101.73,101.4,101.51,7357.0
2022-12-09 11:45:00,101.48,101.69,101.45,101.67,11832.0,101.48,101.69,101.45,101.67,11832.0
2022-12-09 11:50:00,101.68,101.86,101.68,101.73,4500.0,101.68,101.86,101.68,101.73,4500.0
2022-12-09 11:55:00,101.73,101.77,101.61,101.7,5412.0,101.73,101.77,101.61,101.7,5412.0
2022-12-09 12:00:00,101.7,101.83,101.56,101.58,4534.0,101.7,101.83,101.56,101.58,4534.0
2022-12-09 12:05:00,101.55,101.55,101.46,101.46,2500.0,101.55,101.55,101.46,101.46,2500.0
2022-12-09 12:10:00,101.51,101.58,101.33,101.33,11186.0,101.51,101.58,101.33,101.33,11186.0
2022-12-09 12:15:00,101.31,101.31,101.08,101.17,7057.0,101.31,101.31,101.08,101.17,7057.0
2022-12-09 12:20:00,101.13,101.34,101.06,101.3,18119.0,101.13,101.34,101.06,101.3,18119.0
2022-12-09 12:25:00,101.35,101.4,101.32,101.4,698.0,101.35,101.4,101.32,101.4,698.0
2022-12-09 12:30:00,101.33,101.43,101.05,101.43,20836.0,101.33,101.43,101.05,101.43,20836.0
2022-12-09 12:35:00,101.44,101.47,101.24,101.35,6802.0,101.44,101.47,101.24,101.35,6802.0
2022-12-09 12:40:00,101.3,101.35,101.21,101.35,1588.0,101.3,101.35,101.21,101.35,1588.0
2022-12-09 12:45:00,101.32,101.43,101.15,101.2,7889.0,101.32,101.43,101.15,101.2,7889.0
2022-12-09 12:50:00,101.2,101.34,101.2,101.25,2550.0,101.2,101.34,101.2,101.25,2550.0
2022-12-09 12:55:00,101.28,101.35,101.25,101.27,1720.0,101.28,101.35,101.25,101.27,1720.0
2022-12-09 13:00:00,101.28,101.3,101.17,101.3,2635.0,101.28,101.3,101.17,101.3,2635.0
2022-12-09 13:05:00,101.23,101.4,101.14,101.17,16101.0,101.23,101.4,101.14,101.17,16101.0
2022-12-09 13:10:00,101.2,101.2,101.05,101.1,2961.0,101.2,101.2,101.05,101.1,2961.0
2022-12-09 13:15:00,101.13,101.21,101.05,101.07,4893.0,101.13,101.21,101.05,101.07,4893.0
2022-12-09 13:20:00,101.09,101.19,101.02,101.03,6494.0,101.09,101.19,101.02,101.03,6494.0
2022-12-09 13:25:00,101.04,101.23,101.02,101.22,4200.0,101.04,101.23,101.02,101.22,4200.0
2022-12-09 13:30:00,101.29,101.41,101.22,101.34,1800.0,101.29,101.41,101.22,101.34,1800.0
2022-12-09 13:35:00,101.36,101.48,101.3,101.47,2936.0,101.36,101.48,101.3,101.47,2936.0
2022-12-09 13:40:00,101.43,101.62,101.42,101.57,3345.0,101.43,101.62,101.42,101.57,3345.0
2022-12-09 13:45:00,101.59,101.62,101.42,101.62,20793.0,101.59,101.62,101.42,101.62,20793.0
2022-12-09 13:50:00,101.64,101.8,101.61,101.79,3229.0,101.64,101.8,101.61,101.79,3229.0
2022-12-09 13:55:00,101.79,101.82,101.7,101.76,5819.0,101.79,101.82,101.7,101.76,5819.0
2022-12-09 14:00:00,101.82,101.84,101.64,101.69,11045.0,101.82,101.84,101.64,101.69,11045.0
2022-12-09 14:05:00,101.7,101.7,101.53,101.62,9048.0,101.7,101.7,101.53,101.62,9048.0
2022-12-09 14:10:00,101.6,101.76,101.53,101.75,3200.0,101.6,101.76,101.53,101.75,3200.0
2022-12-09 14:15:00,101.8,101.8,101.7,101.74,6108.0,101.8,101.8,101.7,101.74,6108.0
2022-12-09 14:20:00,101.74,101.87,101.69,101.81,58266.0,101.74,101.87,101.69,101.81,58266.0
2022-12-09 14:25:00,101.81,101.93,101.8,101.88,10645.0,101.81,101.93,101.8,101.88,10645.0
2022-12-09 14:30:00,101.87,102.03,101.83,101.98,11124.0,101.87,102.03,101.83,101.98,11124.0
2022-12-09 14:35:00,101.96,102.09,101.92,102.06,19014.0,101.96,102.09,101.92,102.06,19014.0
2022-12-09 14:40:00,102.1,102.1,101.94,101.96,13468.0,102.1,102.1,101.94,101.96,13468.0
2022-12-09 14:45:00,101.93,102.07,101.92,102.04,24165.0,101.93,102.07,101.92,102.04,24165.0
2022-12-09 14:50:00,102.04,102.13,101.95,102.07,6015.0,102.04,102.13,101.95,102.07,6015.0
2022-12-09 14:55:00,102.07,102.12,101.86,101.93,15288.0,102.07,102.12,101.86,101.93,15288.0
2022-12-09 15:00:00,101.95,102.16,101.91,102.13,13414.0,101.95,102.16,101.91,102.13,13414.0
2022-12-09 15:05:00,102.11,102.15,101.97,102.0,17851.0,102.11,102.15,101.97,102.0,17851.0
2022-12-09 15:10:00,102.0,102.08,101.97,102.07,5434.0,102.0,102.08,101.97,102.07,5434.0
2022-12-09 15:15:00,102.06,102.11,101.99,102.08,7921.0,102.06,102.11,101.99,102.08,7921.0
2022-12-09 15:20:00,102.08,102.12,101.97,102.03,20247.0,102.08,102.12,101.97,102.03,20247.0
2022-12-09 15:25:00,102.0,102.09,101.98,102.04,5215.0,102.0,102.09,101.98,102.04,5215.0
2022-12-09 15:30:00,102.02,102.12,101.98,102.07,18175.0,102.02,102.12,101.98,102.07,18175.0
2022-12-09 15:35:00,102.1,102.12,101.97,102.04,13358.0,102.1,102.12,101.97,102.04,13358.0
2022-12-09 15:40:00,102.03,102.03,101.93,101.97,22091.0,102.03,102.03,101.93,101.97,22091.0
2022-12-09 15:45:00,101.96,102.08,101.91,101.98,29124.0,101.96,102.08,101.91,101.98,29124.0
2022-12-09 15:50:00,101.96,101.96,101.76,101.92,47520.0,101.96,101.96,101.76,101.92,47520.0
2022-12-09 15:55:00,101.9,102.08,101.89,102.07,106354.0,101.9,102.08,101.89,102.07,106354.0
2022-12-12 09:30:00,102.36,103.32,101.87,102.67,28209.0,102.36,103.32,101.87,102.67,28209.0
2022-12-12 09:35:00,102.64,102.64,101.07,101.17,5573.0,102.64,102.64,101.07,101.17,5573.0
2022-12-12 09:40:00,101.03,101.39,100.74,100.93,37962.0,101.03,101.39,100.74,100.93,37962.0
2022-12-12 09:45:00,100.83,101.69,100.82,101.53,30516.0,100.83,101.69,100.82,101.53,30516.0
2022-12-12 09:50:00,101.5,101.6,101.32,101.32,2600.0,101.5,101.6,101.32,101.32,2600.0
2022-12-12 09:55:00,101.4,101.85,101.39,101.67,8246.0,101.4,101.85,101.39,101.67,8246.0
2022-12-12 10:00:00,101.72,101.95,101.45,101.76,16352.0,101.72,101.95,101.45,101.76,16352.0
2022-12-12 10:05:00,101.88,101.88,101.43,101.56,6172.0,101.88,101.88,101.43,101.56,6172.0
2022-12-12 10:10:00,101.53,101.58,101.01,101.03,23490.0,101.53,101.58,101.01,101.03,23490.0
2022-12-12 10:15:00,101.06,101.32,101.01,101.23,12059.0,101.06,101.32,101.01,101.23,12059.0
2022-12-12 10:20:00,101.23,101.34,101.15,101.22,4695.0,101.23,101.34,101.15,101.22,4695.0
2022-12-12 10:25:00,101.21,101.25,100.95,100.99,10302.0,101.21,101.25,100.95,100.99,10302.0
2022-12-12 10:30:00,100.95,100.95,100.51,100.52,13003.0,100.95,100.95,100.51,100.52,13003.0
2022-12-12 10:35:00,100.51,100.75,100.38,100.59,10882.0,100.51,100.75,100.38,100.59,10882.0
2022-12-12 10:40:00,100.57,100.74,100.5,100.73,9696.0,100.57,100.74,100.5,100.73,9696.0
2022-12-12 10:45:00,100.73,101.0,100.65,100.74,10862.0,100.73,101.0,100.65,100.74,10862.0
2022-12-12 10:50:00,100.69,100.83,100.61,100.71,7019.0,100.69,100.83,100.61,100.71,7019.0
2022-12-12 10:55:00,100.71,100.84,100.66,100.79,7893.0,100.71,100.84,100.66,100.79,7893.0
2022-12-12 11:00:00,100.75,101.06,100.69,101.02,11495.0,100.75,101.06,100.69,101.02,11495.0
2022-12-12 11:05:00,100.98,101.07,100.94,101.07,3616.0,100.98,101.07,100.94,101.07,3616.0
2022-12-12 11:10:00,101.04,101.22,100.96,101.07,17678.0,101.04,101.22,100.96,101.07,17678.0
2022-12-12 11:15:00,101.07,101.1,100.95,101.08,7268.0,101.07,101.1,100.95,101.08,7268.0
2022-12-12 11:20:00,101.04,101.2,101.04,101.13,6711.0,101.04,101.2,101.04,101.13,6711.0
2022-12-12 11:25:00,101.08,101.2,101.01,101.17,7332.0,101.08,101.2,101.01,101.17,7332.0
2022-12-12 11:30:00,101.1,101.23,101.07,101.16,10235.0,101.1,101.23,101.07,101.16,10235.0
2022-12-12 11:35:00,101.16,101.46,101.16,101.45,4058.0,101.16,101.46,101.16,101.45,4058.0
2022-12-12 11:40:00,101.33,101.47,101.27,101.37,2575.0,101.33,101.47,101.27,101.37,2575.0
2022-12-12 11:45:00,101.54,101.6,101.45,101.6,3259.0,101.54,101.6,101.45,101.6,3259.0
2022-12-12 11:50:00,101.53,101.74,101.53,101.66,5681.0,101.53,101.74,101.53,101.66,5681.0
2022-12-12 11:55:00,101.58,101.74,101.54,101.74,3127.0,101.58,101.74,101.54,101.74,3127.0
2022-12-12 12:00:00,101.74,102.14,101.71,102.14,5850.0,101.74,102.14,101.71,102.14,5850.0
2022-12-12 12:05:00,102.11,102.37,102.03,102.35,42627.0,102.11,102.37,102.03,102.35,42627.0
2022-12-12 12:10:00,102.32,102.35,102.01,102.22,14685.0,102.32,102.35,102.01,102.22,14685.0
2022-12-12 12:15:00,102.2,102.22,102.02,102.22,5027.0,102.2,102.22,102.02,102.22,5027.0
2022-12-12 12:20:00,102.16,102.17,102.03,102.15,4105.0,102.16,102.17,102.03,102.15,4105.0
2022-12-12 12:25:00,101.98,102.02,101.79,101.79,5974.0,101.98,102.02,101.79,101.79,5974.0
2022-12-12 12:30:00,101.84,102.03,101.83,102.03,5337.0,101.84,102.03,101.83,102.03,5337.0
2022-12-12 12:35:00,102.03,102.04,101.89,101.93,4542.0,102.03,102.04,101.89,101.93,4542.0
2022-12-12 12:40:00,101.99,102.03,101.79,101.85,3737.0,101.99,102.03,101.79,101.85,3737.0
2022-12-12 12:45:00,101.84,101.89,101.77,101.78,3626.0,101.84,101.89,101.77,101.78,3626.0
2022-12-12 12:50:00,101.74,101.85,101.6,101.77,4200.0,101.74,101.85,101.6,101.77,4200.0
2022-12-12 12:55:00,101.79,102.06,101.78,101.95,7695.0,101.79,102.06,101.78,101.95,7695.0
2022-12-12 13:00:00,102.0,102.25,101.81,101.81,8364.0,102.0,102.25,101.81,101.81,8364.0
2022-12-12 13:05:00,101.86,102.02,101.84,102.0,3004.0,101.86,102.02,101.84,102.0,3004.0
2022-12-12 13:10:00,101.91,102.02,101.83,101.96,7117.0,101.91,102.02,101.83,101.96,7117.0
2022-12-12 13:15:00,101.96,102.08,101.82,102.02,7727.0,101.96,102.08,101.82,102.02,7727.0
2022-12-12 13:20:00,102.04,102.16,101.93,102.04,15753.0,102.04,102.16,101.93,102.04,15753.0
2022-12-12 13:25:00,102.1,102.2,102.03,102.2,32700.0,102.1,102.2,102.03,102.2,32700.0
2022-12-12 13:30:00,102.22,102.53,102.2,102.47,9797.0,102.22,102.53,102.2,102.47,9797.0
2022-12-12 13:35:00,102.42,102.42,102.01,102.05,5174.0,102.42,102.42,102.01,102.05,5174.0
2022-12-12 13:40:00,102.0,102.08,101.95,101.99,4275.0,102.0,102.08,101.95,101.99,4275.0
2022-12-12 13:45:00,101.88,102.01,101.87,101.92,10624.0,101.88,102.01,101.87,101.92,10624.0
2022-12-12 13:50:00,101.93,102.0,101.84,101.92,14698.0,101.93,102.0,101.84,101.92,14698.0
2022-12-12 13:55:00,101.89,101.89,101.65,101.78,5107.0,101.89,101.89,101.65,101.78,5107.0
2022-12-12 14:00:00,101.75,101.86,101.61,101.71,17448.0,101.75,101.86,101.61,101.71,17448.0
2022-12-12 14:05:00,101.65,101.87,101.64,101.84,25321.0,101.65,101.87,101.64,101.84,25321.0
2022-12-12 14:10:00,101.84,102.06,101.73,102.06,15381.0,101.84,102.06,101.73,102.06,15381.0
2022-12-12 14:15:00,102.09,102.16,101.96,102.13,33597.0,102.09,102.16,101.96,102.13,33597.0
2022-12-12 14:20:00,102.13,102.16,101.97,102.04,29102.0,102.13,102.16,101.97,102.04,29102.0
2022-12-12 14:25:00,102.03,102.12,101.96,102.02,10266.0,102.03,102.12,101.96,102.02,10266.0
2022-12-12 14:30:00,102.02,102.08,101.71,101.76,6613.0,102.02,102.08,101.71,101.76,6613.0
2022-12-12 14:35:00,101.72,101.87,101.65,101.83,10363.0,101.72,101.87,101.65,101.83,10363.0
2022-12-12 14:40:00,101.8,101.9,101.75,101.89,9208.0,101.8,101.9,101.75,101.89,9208.0
2022-12-12 14:45:00,101.9,102.12,101.89,101.97,5305.0,101.9,102.12,101.89,101.97,5305.0
2022-12-12 14:50:00,101.98,102.22,101.97,102.22,7261.0,101.98,102.22,101.97,102.22,7261.0
2022-12-12 14:55:00,102.22,102.41,102.14,102.2,16337.0,102.22,102.41,102.14,102.2,16337.0
2022-12-12 15:00:00,102.26,102.31,102.13,102.13,4181.0,102.26,102.31,102.13,102.13,4181.0
2022-12-12 15:05:00,102.17,102.24,102.12,102.22,6845.0,102.17,102.24,102.12,102.22,6845.0
2022-12-12 15:10:00,102.2,102.25,102.08,102.11,9182.0,102.2,102.25,102.08,102.11,9182.0
2022-12-12 15:15:00,102.12,102.51,102.12,102.47,23497.0,102.12,102.51,102.12,102.47,23497.0
2022-12-12 15:20:00,102.43,102.55,102.29,102.55,23517.0,102.43,102.55,102.29,102.55,23517.0
2022-12-12 15:25:00,102.54,102.71,102.49,102.66,11118.0,102.54,102.71,102.49,102.66,11118.0
2022-12-12 15:30:00,102.69,102.92,102.65,102.85,21423.0,102.69,102.92,102.65,102.85,21423.0
2022-12-12 15:35:00,102.82,102.84,102.53,102.53,21973.0,102.82,102.84,102.53,102.53,21973.0
2022-12-12 15:40:00,102.57,102.57,102.31,102.35,12519.0,102.57,102.57,102.31,102.35,12519.0
2022-12-12 15:45:00,102.35,102.56,102.33,102.46,14135.0,102.35,102.56,102.33,102.46,14135.0
2022-12-12 15:50:00,102.48,102.59,102.35,102.37,42473.0,102.48,102.59,102.35,102.37,42473.0
2022-12-12 15:55:00,102.33,102.68,102.28,102.63,142664.0,102.33,102.68,102.28,102.63,142664.0
2022-12-13 09:30:00,105.93,107.58,105.54,107.37,45401.0,105.93,107.58,105.54,107.37,45401.0
2022-12-13 09:35:00,107.37,108.19,106.8,107.76,50886.0,107.37,108.19,106.8,107.76,50886.0
2022-12-13 09:40:00,107.67,108.73,107.05,107.33,76645.0,107.67,108.73,107.05,107.33,76645.0
2022-12-13 09:45:00,107.26,108.94,107.26,108.62,28113.0,107.26,108.94,107.26,108.62,28113.0
2022-12-13 09:50:00,108.61,108.64,107.68,107.98,22926.0,108.61,108.64,107.68,107.98,22926.0
2022-12-13 09:55:00,107.94,107.94,107.07,107.14,20174.0,107.94,107.94,107.07,107.14,20174.0
2022-12-13 10:00:00,107.14,107.14,106.6,106.8,59182.0,107.14,107.14,106.6,106.8,59182.0
2022-12-13 10:05:00,106.72,106.75,106.21,106.34,37963.0,106.72,106.75,106.21,106.34,37963.0
2022-12-13 10:10:00,106.35,106.69,105.95,106.28,85501.0,106.35,106.69,105.95,106.28,85501.0
2022-12-13 10:15:00,106.21,106.34,105.76,106.09,15461.0,106.21,106.34,105.76,106.09,15461.0
2022-12-13 10:20:00,106.09,106.11,105.16,105.2,33216.0,106.09,106.11,105.16,105.2,33216.0
2022-12-13 10:25:00,105.17,105.36,104.73,105.2,16039.0,105.17,105.36,104.73,105.2,16039.0
2022-12-13 10:30:00,105.33,105.44,104.71,104.96,33104.0,105.33,105.44,104.71,104.96,33104.0
2022-12-13 10:35:00,104.91,104.91,104.01,104.01,19800.0,104.91,104.91,104.01,104.01,19800.0
2022-12-13 10:40:00,104.08,104.8,104.03,104.66,49644.0,104.08,104.8,104.03,104.66,49644.0
2022-12-13 10:45:00,104.66,104.88,104.16,104.16,12298.0,104.66,104.88,104.16,104.16,12298.0
2022-12-13 10:50:00,104.37,104.37,103.77,103.99,20954.0,104.37,104.37,103.77,103.99,20954.0
2022-12-13 10:55:00,104.06,104.4,103.58,104.29,8663.0,104.06,104.4,103.58,104.29,8663.0
2022-12-13 11:00:00,104.33,104.53,103.79,104.02,9110.0,104.33,104.53,103.79,104.02,9110.0
2022-12-13 11:05:00,104.01,104.09,103.69,104.02,7895.0,104.01,104.09,103.69,104.02,7895.0
2022-12-13 11:10:00,104.01,104.46,104.01,104.4,6474.0,104.01,104.46,104.01,104.4,6474.0
2022-12-13 11:15:00,104.41,104.61,103.98,103.98,10647.0,104.41,104.61,103.98,103.98,10647.0
2022-12-13 11:20:00,104.07,104.12,103.81,103.9,4037.0,104.07,104.12,103.81,103.9,4037.0
2022-12-13 11:25:00,103.84,104.09,103.72,104.09,7180.0,103.84,104.09,103.72,104.09,7180.0
2022-12-13 11:30:00,104.05,104.3,104.0,104.25,4373.0,104.05,104.3,104.0,104.25,4373.0
2022-12-13 11:35:00,104.34,104.34,104.01,104.01,4999.0,104.34,104.34,104.01,104.01,4999.0
2022-12-13 11:40:00,103.98,104.12,103.8,103.91,3887.0,103.98,104.12,103.8,103.91,3887.0
2022-12-13 11:45:00,103.95,104.02,103.36,103.41,6684.0,103.95,104.02,103.36,103.41,6684.0
2022-12-13 11:50:00,103.41,103.59,103.1,103.3,6175.0,103.41,103.59,103.1,103.3,6175.0
2022-12-13 11:55:00,103.29,103.29,103.11,103.23,2580.0,103.29,103.29,103.11,103.23,2580.0
2022-12-13 12:00:00,103.25,103.41,103.19,103.29,12282.0,103.25,103.41,103.19,103.29,12282.0
2022-12-13 12:05:00,103.29,103.5,103.19,103.3,5907.0,103.29,103.5,103.19,103.3,5907.0
2022-12-13 12:10:00,103.29,103.31,102.99,103.16,3725.0,103.29,103.31,102.99,103.16,3725.0
2022-12-13 12:15:00,103.16,103.16,102.56,102.71,4840.0,103.16,103.16,102.56,102.71,4840.0
2022-12-13 12:20:00,102.71,103.08,102.69,102.84,7407.0,102.71,103.08,102.69,102.84,7407.0
2022-12-13 12:25:00,102.91,102.95,102.63,102.64,3600.0,102.91,102.95,102.63,102.64,3600.0
2022-12-13 12:30:00,102.6,102.64,102.21,102.39,8594.0,102.6,102.64,102.21,102.39,8594.0
2022-12-13 12:35:00,102.37,102.47,102.24,102.38,13197.0,102.37,102.47,102.24,102.38,13197.0
2022-12-13 12:40:00,102.38,102.45,102.16,102.45,10688.0,102.38,102.45,102.16,102.45,10688.0
2022-12-13 12:45:00,102.4,102.73,102.4,102.51,29526.0,102.4,102.73,102.4,102.51,29526.0
2022-12-13 12:50:00,102.52,102.73,102.45,102.55,8327.0,102.52,102.73,102.45,102.55,8327.0
2022-12-13 12:55:00,102.54,102.97,102.53,102.87,5659.0,102.54,102.97,102.53,102.87,5659.0
2022-12-13 13:00:00,102.9,103.05,102.83,102.84,6429.0,102.9,103.05,102.83,102.84,6429.0
2022-12-13 13:05:00,102.87,102.94,102.83,102.83,5302.0,102.87,102.94,102.83,102.83,5302.0
2022-12-13 13:10:00,102.9,103.05,102.87,102.99,7997.0,102.9,103.05,102.87,102.99,7997.0
2022-12-13 13:15:00,102.98,103.31,102.97,103.24,4565.0,102.98,103.31,102.97,103.24,4565.0
2022-12-13 13:20:00,103.24,103.31,103.09,103.26,5417.0,103.24,103.31,103.09,103.26,5417.0
2022-12-13 13:25:00,103.25,103.25,103.09,103.17,2400.0,103.25,103.25,103.09,103.17,2400.0
2022-12-13 13:30:00,103.29,103.49,103.29,103.3,6197.0,103.29,103.49,103.29,103.3,6197.0
2022-12-13 13:35:00,103.29,103.4,103.2,103.31,1700.0,103.29,103.4,103.2,103.31,1700.0
2022-12-13 13:40:00,103.25,103.4,103.16,103.4,6376.0,103.25,103.4,103.16,103.4,6376.0
2022-12-13 13:45:00,103.41,103.41,103.2,103.31,7358.0,103.41,103.41,103.2,103.31,7358.0
2022-12-13 13:50:00,103.27,103.3,103.03,103.03,15566.0,103.27,103.3,103.03,103.03,15566.0
2022-12-13 13:55:00,103.03,103.42,103.03,103.35,3353.0,103.03,103.42,103.03,103.35,3353.0
2022-12-13 14:00:00,103.3,104.71,103.23,104.7,61325.0,103.3,104.71,103.23,104.7,61325.0
2022-12-13 14:05:00,104.64,104.71,103.9,104.17,14009.0,104.64,104.71,103.9,104.17,14009.0
2022-12-13 14:10:00,104.08,104.24,103.86,104.23,8725.0,104.08,104.24,103.86,104.23,8725.0
2022-12-13 14:15:00,104.21,104.62,104.14,104.32,56912.0,104.21,104.62,104.14,104.32,56912.0
2022-12-13 14:20:00,104.22,104.48,104.06,104.48,16164.0,104.22,104.48,104.06,104.48,16164.0
2022-12-13 14:25:00,104.53,104.63,104.43,104.48,13438.0,104.53,104.63,104.43,104.48,13438.0
2022-12-13 14:30:00,104.56,104.61,104.25,104.33,19491.0,104.56,104.61,104.25,104.33,19491.0
2022-12-13 14:35:00,104.35,104.64,104.3,104.64,7122.0,104.35,104.64,104.3,104.64,7122.0
2022-12-13 14:40:00,104.65,104.93,104.59,104.88,6607.0,104.65,104.93,104.59,104.88,6607.0
2022-12-13 14:45:00,104.88,105.12,104.83,104.93,12457.0,104.88,105.12,104.83,104.93,12457.0
2022-12-13 14:50:00,104.88,104.88,104.37,104.37,8057.0,104.88,104.88,104.37,104.37,8057.0
2022-12-13 14:55:00,104.37,104.47,104.32,104.47,4057.0,104.37,104.47,104.32,104.47,4057.0
2022-12-13 15:00:00,104.39,104.4,103.96,103.98,9278.0,104.39,104.4,103.96,103.98,9278.0
2022-12-13 15:05:00,103.98,104.03,103.78,103.95,8328.0,103.98,104.03,103.78,103.95,8328.0
2022-12-13 15:10:00,103.98,104.17,103.92,104.13,8573.0,103.98,104.17,103.92,104.13,8573.0
2022-12-13 15:15:00,104.13,104.53,104.05,104.51,9458.0,104.13,104.53,104.05,104.51,9458.0
2022-12-13 15:20:00,104.41,104.52,104.26,104.52,12101.0,104.41,104.52,104.26,104.52,12101.0
2022-12-13 15:25:00,104.47,104.55,104.29,104.54,10778.0,104.47,104.55,104.29,104.54,10778.0
2022-12-13 15:30:00,104.5,104.93,104.5,104.76,18695.0,104.5,104.93,104.5,104.76,18695.0
2022-12-13 15:35:00,104.76,104.88,104.67,104.78,32403.0,104.76,104.88,104.67,104.78,32403.0
2022-12-13 15:40:00,104.78,105.04,104.73,105.01,39956.0,104.78,105.04,104.73,105.01,39956.0
2022-12-13 15:45:00,105.0,105.15,104.97,105.0,41121.0,105.0,105.15,104.97,105.0,41121.0
2022-12-13 15:50:00,105.02,105.29,104.79,104.89,60311.0,105.02,105.29,104.79,104.89,60311.0
2022-12-13 15:55:00,104.78,104.79,104.45,104.58,152630.0,104.78,104.79,104.45,104.58,152630.0
2022-12-14 09:30:00,104.32,105.47,104.32,105.31,13970.0,104.32,105.47,104.32,105.31,13970.0
2022-12-14 09:35:00,105.37,105.37,104.95,105.27,3364.0,105.37,105.37,104.95,105.27,3364.0
2022-12-14 09:40:00,105.28,105.28,104.99,105.15,2512.0,105.28,105.28,104.99,105.15,2512.0
2022-12-14 09:45:00,105.01,105.01,104.3,104.3,6071.0,105.01,105.01,104.3,104.3,6071.0
2022-12-14 09:50:00,104.41,104.74,104.37,104.72,5337.0,104.41,104.74,104.37,104.72,5337.0
2022-12-14 09:55:00,104.62,104.65,104.33,104.37,4487.0,104.62,104.65,104.33,104.37,4487.0
2022-12-14 10:00:00,104.32,104.73,104.22,104.73,5839.0,104.32,104.73,104.22,104.73,5839.0
2022-12-14 10:05:00,104.73,104.92,104.7,104.9,4020.0,104.73,104.92,104.7,104.9,4020.0
2022-12-14 10:10:00,104.92,105.23,104.92,105.01,6629.0,104.92,105.23,104.92,105.01,6629.0
2022-12-14 10:15:00,105.0,105.22,104.8,105.06,18101.0,105.0,105.22,104.8,105.06,18101.0
2022-12-14 10:20:00,105.06,105.2,105.05,105.08,4342.0,105.06,105.2,105.05,105.08,4342.0
2022-12-14 10:25:00,105.08,105.51,105.07,105.37,8569.0,105.08,105.51,105.07,105.37,8569.0
2022-12-14 10:30:00,105.36,105.36,105.06,105.36,19302.0,105.36,105.36,105.06,105.36,19302.0
2022-12-14 10:35:00,105.38,105.56,105.23,105.53,15354.0,105.38,105.56,105.23,105.53,15354.0
2022-12-14 10:40:00,105.53,105.86,105.37,105.85,29196.0,105.53,105.86,105.37,105.85,29196.0
2022-12-14 10:45:00,105.94,106.18,105.86,106.06,9405.0,105.94,106.18,105.86,106.06,9405.0
2022-12-14 10:50:00,106.1,106.15,105.94,105.96,4548.0,106.1,106.15,105.94,105.96,4548.0
2022-12-14 10:55:00,105.96,106.06,105.83,105.98,11150.0,105.96,106.06,105.83,105.98,11150.0
2022-12-14 11:00:00,105.96,106.14,105.83,106.08,5724.0,105.96,106.14,105.83,106.08,5724.0
2022-12-14 11:05:00,106.03,106.21,106.02,106.1,10852.0,106.03,106.21,106.02,106.1,10852.0
2022-12-14 11:10:00,106.12,106.45,106.12,106.42,4997.0,106.12,106.45,106.12,106.42,4997.0
2022-12-14 11:15:00,106.41,106.41,106.08,106.22,29028.0,106.41,106.41,106.08,106.22,29028.0
2022-12-14 11:20:00,106.2,106.5,106.13,106.43,5217.0,106.2,106.5,106.13,106.43,5217.0
2022-12-14 11:25:00,106.44,106.45,106.22,106.45,7749.0,106.44,106.45,106.22,106.45,7749.0
2022-12-14 11:30:00,106.39,106.55,106.28,106.47,8847.0,106.39,106.55,106.28,106.47,8847.0
2022-12-14 11:35:00,106.46,106.53,106.36,106.53,9227.0,106.46,106.53,106.36,106.53,9227.0
2022-12-14 11:40:00,106.52,106.69,106.4,106.61,12423.0,106.52,106.69,106.4,106.61,12423.0
2022-12-14 11:45:00,106.64,106.71,106.56,106.6,8447.0,106.64,106.71,106.56,106.6,8447.0
2022-12-14 11:50:00,106.61,106.76,106.59,106.73,4413.0,106.61,106.76,106.59,106.73,4413.0
2022-12-14 11:55:00,106.73,106.78,106.57,106.61,9716.0,106.73,106.78,106.57,106.61,9716.0
2022-12-14 12:00:00,106.62,106.86,106.45,106.74,23303.0,106.62,106.86,106.45,106.74,23303.0
2022-12-14 12:05:00,106.66,106.81,106.57,106.61,10504.0,106.66,106.81,106.57,106.61,10504.0
2022-12-14 12:10:00,106.61,106.63,106.2,106.27,13901.0,106.61,106.63,106.2,106.27,13901.0
2022-12-14 12:15:00,106.3,106.31,105.68,105.91,13943.0,106.3,106.31,105.68,105.91,13943.0
2022-12-14 12:20:00,105.95,106.03,105.84,105.89,11410.0,105.95,106.03,105.84,105.89,11410.0
2022-12-14 12:25:00,105.89,105.9,105.39,105.76,17874.0,105.89,105.9,105.39,105.76,17874.0
2022-12-14 12:30:00,105.8,105.81,105.64,105.73,7775.0,105.8,105.81,105.64,105.73,7775.0
2022-12-14 12:35:00,105.73,105.8,105.6,105.68,3608.0,105.73,105.8,105.6,105.68,3608.0
2022-12-14 12:40:00,105.73,105.83,105.64,105.72,4215.0,105.73,105.83,105.64,105.72,4215.0
2022-12-14 12:45:00,105.66,105.81,105.61,105.66,4377.0,105.66,105.81,105.61,105.66,4377.0
2022-12-14 12:50:00,105.66,105.67,105.52,105.61,6849.0,105.66,105.67,105.52,105.61,6849.0
2022-12-14 12:55:00,105.62,105.72,105.54,105.61,6130.0,105.62,105.72,105.54,105.61,6130.0
2022-12-14 13:00:00,105.61,105.76,105.56,105.62,5840.0,105.61,105.76,105.56,105.62,5840.0
2022-12-14 13:05:00,105.56,105.67,105.52,105.54,8293.0,105.56,105.67,105.52,105.54,8293.0
2022-12-14 13:10:00,105.58,105.63,105.5,105.6,6402.0,105.58,105.63,105.5,105.6,6402.0
2022-12-14 13:15:00,105.64,105.7,105.5,105.65,12126.0,105.64,105.7,105.5,105.65,12126.0
2022-12-14 13:20:00,105.68,105.69,105.62,105.69,2500.0,105.68,105.69,105.62,105.69,2500.0
2022-12-14 13:25:00,105.65,105.76,105.58,105.76,5202.0,105.65,105.76,105.58,105.76,5202.0
2022-12-14 13:30:00,105.73,105.95,105.73,105.93,1900.0,105.73,105.95,105.73,105.93,1900.0
2022-12-14 13:35:00,105.93,106.07,105.92,105.98,7058.0,105.93,106.07,105.92,105.98,7058.0
2022-12-14 13:40:00,106.02,106.11,105.89,106.01,7758.0,106.02,106.11,105.89,106.01,7758.0
2022-12-14 13:45:00,106.01,106.27,105.87,106.1,15774.0,106.01,106.27,105.87,106.1,15774.0
2022-12-14 13:50:00,106.14,106.22,106.04,106.17,2780.0,106.14,106.22,106.04,106.17,2780.0
2022-12-14 13:55:00,106.13,106.29,106.13,106.2,3518.0,106.13,106.29,106.13,106.2,3518.0
2022-12-14 14:00:00,106.04,106.04,104.9,105.45,40888.0,106.04,106.04,104.9,105.45,40888.0
2022-12-14 14:05:00,105.45,105.49,104.63,104.98,21716.0,105.45,105.49,104.63,104.98,21716.0
2022-12-14 14:10:00,105.05,105.76,104.99,105.63,11556.0,105.05,105.76,104.99,105.63,11556.0
2022-12-14 14:15:00,105.45,105.73,105.45,105.59,6502.0,105.45,105.73,105.45,105.59,6502.0
2022-12-14 14:20:00,105.59,105.61,105.3,105.3,7116.0,105.59,105.61,105.3,105.3,7116.0
2022-12-14 14:25:00,105.31,105.59,105.23,105.33,27016.0,105.31,105.59,105.23,105.33,27016.0
2022-12-14 14:30:00,105.2,105.29,104.33,104.43,15164.0,105.2,105.29,104.33,104.43,15164.0
2022-12-14 14:35:00,104.47,105.02,104.43,104.8,33781.0,104.47,105.02,104.43,104.8,33781.0
2022-12-14 14:40:00,104.8,105.76,104.61,105.51,20275.0,104.8,105.76,104.61,105.51,20275.0
2022-12-14 14:45:00,105.43,105.43,104.76,105.12,7543.0,105.43,105.43,104.76,105.12,7543.0
2022-12-14 14:50:00,105.13,105.33,104.71,105.33,6514.0,105.13,105.33,104.71,105.33,6514.0
2022-12-14 14:55:00,105.27,105.37,104.95,105.34,18612.0,105.27,105.37,104.95,105.34,18612.0
2022-12-14 15:00:00,105.22,105.74,105.07,105.71,16317.0,105.22,105.74,105.07,105.71,16317.0
2022-12-14 15:05:00,105.74,105.74,105.15,105.42,15012.0,105.74,105.74,105.15,105.42,15012.0
2022-12-14 15:10:00,105.42,106.32,105.41,105.93,8856.0,105.42,106.32,105.41,105.93,8856.0
2022-12-14 15:15:00,105.94,106.0,105.41,105.62,6892.0,105.94,106.0,105.41,105.62,6892.0
2022-12-14 15:20:00,105.62,105.76,105.42,105.59,6952.0,105.62,105.76,105.42,105.59,6952.0
2022-12-14 15:25:00,105.64,105.65,104.84,104.85,9098.0,105.64,105.65,104.84,104.85,9098.0
2022-12-14 15:30:00,104.78,104.86,104.54,104.65,13227.0,104.78,104.86,104.54,104.65,13227.0
2022-12-14 15:35:00,104.69,104.87,104.5,104.72,12112.0,104.69,104.87,104.5,104.72,12112.0
2022-12-14 15:40:00,104.8,105.01,104.7,104.99,16019.0,104.8,105.01,104.7,104.99,16019.0
2022-12-14 15:45:00,104.95,105.1,104.77,105.06,19572.0,104.95,105.1,104.77,105.06,19572.0
2022-12-14 15:50:00,105.15,105.36,105.07,105.22,32050.0,105.15,105.36,105.07,105.22,32050.0
2022-12-14 15:55:00,105.21,105.21,104.77,104.77,79076.0,105.21,105.21,104.77,104.77,79076.0
2022-12-15 09:30:00,103.35,103.75,103.09,103.48,13576.0,103.35,103.75,103.09,103.48,13576.0
2022-12-15 09:35:00,103.48,103.62,103.18,103.57,5583.0,103.48,103.62,103.18,103.57,5583.0
2022-12-15 09:40:00,103.58,103.8,103.36,103.69,7207.0,103.58,103.8,103.36,103.69,7207.0
2022-12-15 09:45:00,103.67,103.74,103.13,103.24,9992.0,103.67,103.74,103.13,103.24,9992.0
2022-12-15 09:50:00,103.34,103.35,102.75,102.91,10584.0,103.34,103.35,102.75,102.91,10584.0
2022-12-15 09:55:00,102.86,102.99,102.49,102.49,7115.0,102.86,102.99,102.49,102.49,7115.0
2022-12-15 10:00:00,102.47,102.52,102.13,102.34,9818.0,102.47,102.52,102.13,102.34,9818.0
2022-12-15 10:05:00,102.29,102.41,102.08,102.14,10803.0,102.29,102.41,102.08,102.14,10803.0
2022-12-15 10:10:00,102.18,102.35,101.9,101.91,15106.0,102.18,102.35,101.9,101.91,15106.0
2022-12-15 10:15:00,101.76,102.22,101.76,102.01,23240.0,101.76,102.22,101.76,102.01,23240.0
2022-12-15 10:20:00,101.97,102.27,101.55,101.58,12369.0,101.97,102.27,101.55,101.58,12369.0
2022-12-15 10:25:00,101.58,101.74,101.57,101.65,4265.0,101.58,101.74,101.57,101.65,4265.0
2022-12-15 10:30:00,101.67,101.8,101.49,101.8,14243.0,101.67,101.8,101.49,101.8,14243.0
2022-12-15 10:35:00,101.74,101.9,101.73,101.9,3300.0,101.74,101.9,101.73,101.9,3300.0
2022-12-15 10:40:00,101.9,101.93,101.74,101.83,4941.0,101.9,101.93,101.74,101.83,4941.0
2022-12-15 10:45:00,101.85,101.86,101.42,101.42,6254.0,101.85,101.86,101.42,101.42,6254.0
2022-12-15 10:50:00,101.38,101.49,101.35,101.48,6080.0,101.38,101.49,101.35,101.48,6080.0
2022-12-15 10:55:00,101.48,101.51,101.28,101.45,9643.0,101.48,101.51,101.28,101.45,9643.0
2022-12-15 11:00:00,101.49,101.99,101.49,101.85,18135.0,101.49,101.99,101.49,101.85,18135.0
2022-12-15 11:05:00,101.79,101.83,101.59,101.8,20956.0,101.79,101.83,101.59,101.8,20956.0
2022-12-15 11:10:00,101.81,102.09,101.62,101.65,12901.0,101.81,102.09,101.62,101.65,12901.0
2022-12-15 11:15:00,101.65,102.03,101.61,101.98,8859.0,101.65,102.03,101.61,101.98,8859.0
2022-12-15 11:20:00,102.06,102.13,101.92,101.98,4500.0,102.06,102.13,101.92,101.98,4500.0
2022-12-15 11:25:00,101.98,102.16,101.9,102.09,5238.0,101.98,102.16,101.9,102.09,5238.0
2022-12-15 11:30:00,102.04,102.18,101.98,102.16,10663.0,102.04,102.18,101.98,102.16,10663.0
2022-12-15 11:35:00,102.14,102.42,102.04,102.42,11115.0,102.14,102.42,102.04,102.42,11115.0
2022-12-15 11:40:00,102.42,102.44,101.86,101.92,40267.0,102.42,102.44,101.86,101.92,40267.0
2022-12-15 11:45:00,101.96,102.06,101.75,101.75,6384.0,101.96,102.06,101.75,101.75,6384.0
2022-12-15 11:50:00,101.7,101.7,101.4,101.58,8168.0,101.7,101.7,101.4,101.58,8168.0
2022-12-15 11:55:00,101.55,101.59,101.4,101.41,5899.0,101.55,101.59,101.4,101.41,5899.0
2022-12-15 12:00:00,101.48,102.26,101.05,101.16,101866.0,101.48,102.26,101.05,101.16,101866.0
2022-12-15 12:05:00,101.16,101.41,101.08,101.34,14080.0,101.16,101.41,101.08,101.34,14080.0
2022-12-15 12:10:00,101.41,101.56,101.18,101.43,11132.0,101.41,101.56,101.18,101.43,11132.0
2022-12-15 12:15:00,101.48,101.48,101.31,101.42,3522.0,101.48,101.48,101.31,101.42,3522.0
2022-12-15 12:20:00,101.49,101.7,101.35,101.46,16011.0,101.49,101.7,101.35,101.46,16011.0
2022-12-15 12:25:00,101.43,101.55,101.37,101.55,3629.0,101.43,101.55,101.37,101.55,3629.0
2022-12-15 12:30:00,101.55,101.6,101.38,101.53,4135.0,101.55,101.6,101.38,101.53,4135.0
2022-12-15 12:35:00,101.52,101.52,101.27,101.37,4416.0,101.52,101.52,101.27,101.37,4416.0
2022-12-15 12:40:00,101.34,101.4,101.29,101.33,4461.0,101.34,101.4,101.29,101.33,4461.0
2022-12-15 12:45:00,101.3,101.39,101.15,101.21,4500.0,101.3,101.39,101.15,101.21,4500.0
2022-12-15 12:50:00,101.25,101.3,101.16,101.24,2455.0,101.25,101.3,101.16,101.24,2455.0
2022-12-15 12:55:00,101.21,101.22,100.85,100.89,8749.0,101.21,101.22,100.85,100.89,8749.0
2022-12-15 13:00:00,100.83,100.99,100.79,100.95,4560.0,100.83,100.99,100.79,100.95,4560.0
2022-12-15 13:05:00,100.89,100.89,100.77,100.85,5040.0,100.89,100.89,100.77,100.85,5040.0
2022-12-15 13:10:00,100.85,100.87,100.75,100.85,6208.0,100.85,100.87,100.75,100.85,6208.0
2022-12-15 13:15:00,100.78,100.98,100.78,100.87,3576.0,100.78,100.98,100.78,100.87,3576.0
2022-12-15 13:20:00,100.91,101.07,100.91,100.99,4085.0,100.91,101.07,100.91,100.99,4085.0
2022-12-15 13:25:00,100.92,101.12,100.89,101.1,10457.0,100.92,101.12,100.89,101.1,10457.0
2022-12-15 13:30:00,101.07,101.07,100.68,100.79,7750.0,101.07,101.07,100.68,100.79,7750.0
2022-12-15 13:35:00,100.81,100.97,100.75,100.84,7059.0,100.81,100.97,100.75,100.84,7059.0
2022-12-15 13:40:00,100.86,100.86,100.47,100.47,6566.0,100.86,100.86,100.47,100.47,6566.0
2022-12-15 13:45:00,100.49,100.59,100.49,100.55,4691.0,100.49,100.59,100.49,100.55,4691.0
2022-12-15 13:50:00,100.55,100.55,100.39,100.49,5917.0,100.55,100.55,100.39,100.49,5917.0
2022-12-15 13:55:00,100.51,100.59,100.51,100.53,3197.0,100.51,100.59,100.51,100.53,3197.0
2022-12-15 14:00:00,100.48,100.65,100.48,100.55,4334.0,100.48,100.65,100.48,100.55,4334.0
2022-12-15 14:05:00,100.51,100.65,100.49,100.53,4283.0,100.51,100.65,100.49,100.53,4283.0
2022-12-15 14:10:00,100.47,100.63,100.47,100.63,3100.0,100.47,100.63,100.47,100.63,3100.0
2022-12-15 14:15:00,100.68,100.95,100.63,100.94,7234.0,100.68,100.95,100.63,100.94,7234.0
2022-12-15 14:20:00,100.95,101.12,100.91,101.02,7018.0,100.95,101.12,100.91,101.02,7018.0
2022-12-15 14:25:00,101.09,101.1,100.95,101.02,4504.0,101.09,101.1,100.95,101.02,4504.0
2022-12-15 14:30:00,100.97,101.1,100.88,101.03,16944.0,100.97,101.1,100.88,101.03,16944.0
2022-12-15 14:35:00,101.06,101.36,100.95,101.34,7313.0,101.06,101.36,100.95,101.34,7313.0
2022-12-15 14:40:00,101.38,101.52,101.33,101.49,9536.0,101.38,101.52,101.33,101.49,9536.0
2022-12-15 14:45:00,101.5,101.51,101.32,101.49,9019.0,101.5,101.51,101.32,101.49,9019.0
2022-12-15 14:50:00,101.5,101.59,101.36,101.57,7501.0,101.5,101.59,101.36,101.57,7501.0
2022-12-15 14:55:00,101.57,101.77,101.49,101.75,9929.0,101.57,101.77,101.49,101.75,9929.0
2022-12-15 15:00:00,101.75,101.83,101.7,101.7,7565.0,101.75,101.83,101.7,101.7,7565.0
2022-12-15 15:05:00,101.67,101.83,101.57,101.83,9043.0,101.67,101.83,101.57,101.83,9043.0
2022-12-15 15:10:00,101.83,101.85,101.52,101.55,13594.0,101.83,101.85,101.52,101.55,13594.0
2022-12-15 15:15:00,101.54,101.76,101.5,101.56,9497.0,101.54,101.76,101.5,101.56,9497.0
2022-12-15 15:20:00,101.52,101.67,101.5,101.67,8914.0,101.52,101.67,101.5,101.67,8914.0
2022-12-15 15:25:00,101.67,101.81,101.55,101.76,9500.0,101.67,101.81,101.55,101.76,9500.0
2022-12-15 15:30:00,101.73,101.73,101.51,101.68,19106.0,101.73,101.73,101.51,101.68,19106.0
2022-12-15 15:35:00,101.69,101.69,101.42,101.46,19792.0,101.69,101.69,101.42,101.46,19792.0
2022-12-15 15:40:00,101.44,101.5,101.35,101.39,37375.0,101.44,101.5,101.35,101.39,37375.0
2022-12-15 15:45:00,101.34,101.43,101.27,101.34,18412.0,101.34,101.43,101.27,101.34,18412.0
2022-12-15 15:50:00,101.35,101.47,101.26,101.38,44826.0,101.35,101.47,101.26,101.38,44826.0
2022-12-15 15:55:00,101.36,101.72,101.3,101.59,101700.0,101.36,101.72,101.3,101.59,101700.0
2022-12-16 09:30:00,101.34,101.34,100.52,101.03,119683.0,101.34,101.34,100.52,101.03,119683.0
2022-12-16 09:35:00,100.74,101.28,100.66,101.16,9365.0,100.74,101.28,100.66,101.16,9365.0
2022-12-16 09:40:00,101.03,101.39,100.66,101.09,26544.0,101.03,101.39,100.66,101.09,26544.0
2022-12-16 09:45:00,101.32,101.4,100.76,101.21,8450.0,101.32,101.4,100.76,101.21,8450.0
2022-12-16 09:50:00,101.25,101.6,100.98,101.6,6001.0,101.25,101.6,100.98,101.6,6001.0
2022-12-16 09:55:00,101.56,101.71,101.47,101.6,4347.0,101.56,101.71,101.47,101.6,4347.0
2022-12-16 10:00:00,101.48,101.5,100.94,101.23,18948.0,101.48,101.5,100.94,101.23,18948.0
2022-12-16 10:05:00,101.32,101.53,100.95,101.02,36647.0,101.32,101.53,100.95,101.02,36647.0
2022-12-16 10:10:00,100.95,101.13,100.88,100.95,5219.0,100.95,101.13,100.88,100.95,5219.0
2022-12-16 10:15:00,100.95,100.95,100.56,100.79,24493.0,100.95,100.95,100.56,100.79,24493.0
2022-12-16 10:20:00,100.78,100.81,100.54,100.57,7123.0,100.78,100.81,100.54,100.57,7123.0
2022-12-16 10:25:00,100.59,100.88,100.56,100.78,9501.0,100.59,100.88,100.56,100.78,9501.0
2022-12-16 10:30:00,100.75,100.84,100.4,100.44,5639.0,100.75,100.84,100.4,100.44,5639.0
2022-12-16 10:35:00,100.43,100.5,100.35,100.41,8264.0,100.43,100.5,100.35,100.41,8264.0
2022-12-16 10:40:00,100.4,100.65,100.35,100.61,12806.0,100.4,100.65,100.35,100.61,12806.0
2022-12-16 10:45:00,100.59,100.6,100.43,100.49,4938.0,100.59,100.6,100.43,100.49,4938.0
2022-12-16 10:50:00,100.53,100.68,100.49,100.63,4912.0,100.53,100.68,100.49,100.63,4912.0
2022-12-16 10:55:00,100.68,100.86,100.6,100.82,10999.0,100.68,100.86,100.6,100.82,10999.0
2022-12-16 11:00:00,100.86,100.95,100.74,100.76,7645.0,100.86,100.95,100.74,100.76,7645.0
2022-12-16 11:05:00,100.76,100.87,100.49,100.62,25973.0,100.76,100.87,100.49,100.62,25973.0
2022-12-16 11:10:00,100.59,100.82,100.38,100.8,7987.0,100.59,100.82,100.38,100.8,7987.0
2022-12-16 11:15:00,100.8,101.06,100.75,100.9,9943.0,100.8,101.06,100.75,100.9,9943.0
2022-12-16 11:20:00,100.91,100.99,100.78,100.78,11195.0,100.91,100.99,100.78,100.78,11195.0
2022-12-16 11:25:00,100.79,101.24,100.79,101.04,12744.0,100.79,101.24,100.79,101.04,12744.0
2022-12-16 11:30:00,101.04,101.21,100.99,101.03,5082.0,101.04,101.21,100.99,101.03,5082.0
2022-12-16 11:35:00,101.04,101.27,100.95,101.27,4699.0,101.04,101.27,100.95,101.27,4699.0
2022-12-16 11:40:00,101.22,101.25,101.06,101.17,8106.0,101.22,101.25,101.06,101.17,8106.0
2022-12-16 11:45:00,101.2,101.21,101.03,101.04,7740.0,101.2,101.21,101.03,101.04,7740.0
2022-12-16 11:50:00,101.04,101.36,101.03,101.36,7539.0,101.04,101.36,101.03,101.36,7539.0
2022-12-16 11:55:00,101.32,101.38,101.07,101.1,5491.0,101.32,101.38,101.07,101.1,5491.0
2022-12-16 12:00:00,101.07,101.16,101.0,101.12,14945.0,101.07,101.16,101.0,101.12,14945.0
2022-12-16 12:05:00,101.03,101.16,100.91,101.16,35732.0,101.03,101.16,100.91,101.16,35732.0
2022-12-16 12:10:00,101.13,101.22,101.06,101.08,12535.0,101.13,101.22,101.06,101.08,12535.0
2022-12-16 12:15:00,101.09,101.17,101.03,101.11,6590.0,101.09,101.17,101.03,101.11,6590.0
2022-12-16 12:20:00,101.07,101.07,100.79,100.91,7992.0,101.07,101.07,100.79,100.91,7992.0
2022-12-16 12:25:00,100.89,100.89,100.6,100.63,7407.0,100.89,100.89,100.6,100.63,7407.0
2022-12-16 12:30:00,100.63,100.84,100.5,100.83,12034.0,100.63,100.84,100.5,100.83,12034.0
2022-12-16 12:35:00,100.75,101.05,100.72,101.04,10488.0,100.75,101.05,100.72,101.04,10488.0
2022-12-16 12:40:00,101.01,101.06,100.91,100.97,9995.0,101.01,101.06,100.91,100.97,9995.0
2022-12-16 12:45:00,100.99,101.17,100.96,101.0,5288.0,100.99,101.17,100.96,101.0,5288.0
2022-12-16 12:50:00,101.0,101.03,100.79,100.79,8312.0,101.0,101.03,100.79,100.79,8312.0
2022-12-16 12:55:00,100.82,101.09,100.78,101.05,13850.0,100.82,101.09,100.78,101.05,13850.0
2022-12-16 13:00:00,101.08,101.29,100.93,100.93,7600.0,101.08,101.29,100.93,100.93,7600.0
2022-12-16 13:05:00,100.83,101.1,100.82,101.06,36294.0,100.83,101.1,100.82,101.06,36294.0
2022-12-16 13:10:00,101.1,101.34,101.1,101.21,12145.0,101.1,101.34,101.1,101.21,12145.0
2022-12-16 13:15:00,101.27,101.3,101.07,101.07,8988.0,101.27,101.3,101.07,101.07,8988.0
2022-12-16 13:20:00,100.98,100.98,100.65,100.65,6501.0,100.98,100.98,100.65,100.65,6501.0
2022-12-16 13:25:00,100.64,100.79,100.61,100.75,6332.0,100.64,100.79,100.61,100.75,6332.0
2022-12-16 13:30:00,100.72,100.79,100.63,100.64,12716.0,100.72,100.79,100.63,100.64,12716.0
2022-12-16 13:35:00,100.63,100.95,100.51,100.95,34642.0,100.63,100.95,100.51,100.95,34642.0
2022-12-16 13:40:00,100.87,101.04,100.87,100.97,23551.0,100.87,101.04,100.87,100.97,23551.0
2022-12-16 13:45:00,100.98,101.2,100.98,101.18,8292.0,100.98,101.2,100.98,101.18,8292.0
2022-12-16 13:50:00,101.18,101.25,101.06,101.17,17218.0,101.18,101.25,101.06,101.17,17218.0
2022-12-16 13:55:00,101.05,101.15,100.95,100.98,9493.0,101.05,101.15,100.95,100.98,9493.0
2022-12-16 14:00:00,100.99,101.11,100.98,101.07,7374.0,100.99,101.11,100.98,101.07,7374.0
2022-12-16 14:05:00,101.11,101.18,100.98,101.17,9864.0,101.11,101.18,100.98,101.17,9864.0
2022-12-16 14:10:00,101.16,101.2,101.05,101.06,6587.0,101.16,101.2,101.05,101.06,6587.0
2022-12-16 14:15:00,101.06,101.06,100.86,100.86,10154.0,101.06,101.06,100.86,100.86,10154.0
2022-12-16 14:20:00,100.86,100.91,100.71,100.75,9473.0,100.86,100.91,100.71,100.75,9473.0
2022-12-16 14:25:00,100.78,100.78,100.59,100.65,4072.0,100.78,100.78,100.59,100.65,4072.0
2022-12-16 14:30:00,100.62,100.7,100.51,100.58,8258.0,100.62,100.7,100.51,100.58,8258.0
2022-12-16 14:35:00,100.56,100.64,100.52,100.61,4674.0,100.56,100.64,100.52,100.61,4674.0
2022-12-16 14:40:00,100.59,100.83,100.54,100.74,5996.0,100.59,100.83,100.54,100.74,5996.0
2022-12-16 14:45:00,100.79,100.85,100.71,100.85,5822.0,100.79,100.85,100.71,100.85,5822.0
2022-12-16 14:50:00,100.87,100.94,100.82,100.91,4669.0,100.87,100.94,100.82,100.91,4669.0
2022-12-16 14:55:00,100.97,101.31,100.97,101.31,9430.0,100.97,101.31,100.97,101.31,9430.0
2022-12-16 15:00:00,101.31,101.38,101.22,101.28,9132.0,101.31,101.38,101.22,101.28,9132.0
2022-12-16 15:05:00,101.28,101.28,100.99,101.03,11130.0,101.28,101.28,100.99,101.03,11130.0
2022-12-16 15:10:00,101.01,101.26,101.01,101.26,5771.0,101.01,101.26,101.01,101.26,5771.0
2022-12-16 15:15:00,101.26,101.44,101.23,101.29,8283.0,101.26,101.44,101.23,101.29,8283.0
2022-12-16 15:20:00,101.29,101.34,101.23,101.26,8350.0,101.29,101.34,101.23,101.26,8350.0
2022-12-16 15:25:00,101.26,101.34,101.08,101.19,12724.0,101.26,101.34,101.08,101.19,12724.0
2022-12-16 15:30:00,101.22,101.37,101.15,101.23,7962.0,101.22,101.37,101.15,101.23,7962.0
2022-12-16 15:35:00,101.27,101.36,101.22,101.33,9602.0,101.27,101.36,101.22,101.33,9602.0
2022-12-16 15:40:00,101.3,101.53,101.28,101.33,18241.0,101.3,101.53,101.28,101.33,18241.0
2022-12-16 15:45:00,101.29,101.31,101.14,101.17,20028.0,101.29,101.31,101.14,101.17,20028.0
2022-12-16 15:50:00,101.21,101.26,100.57,100.84,61954.0,101.21,101.26,100.57,100.84,61954.0
2022-12-16 15:55:00,100.82,100.92,100.55,100.88,229378.0,100.82,100.92,100.55,100.88,229378.0
2022-12-19 09:30:00,100.37,100.6,98.9,99.21,31293.0,100.37,100.6,98.9,99.21,31293.0
2022-12-19 09:35:00,99.21,99.5,98.96,99.2,63864.0,99.21,99.5,98.96,99.2,63864.0
2022-12-19 09:40:00,99.13,99.44,98.88,99.44,10002.0,99.13,99.44,98.88,99.44,10002.0
2022-12-19 09:45:00,99.37,99.55,99.15,99.28,38681.0,99.37,99.55,99.15,99.28,38681.0
2022-12-19 09:50:00,99.18,99.18,98.92,99.0,12424.0,99.18,99.18,98.92,99.0,12424.0
2022-12-19 09:55:00,99.0,99.12,98.83,99.12,12777.0,99.0,99.12,98.83,99.12,12777.0
2022-12-19 10:00:00,99.05,99.43,98.91,99.33,10723.0,99.05,99.43,98.91,99.33,10723.0
2022-12-19 10:05:00,99.33,99.33,99.05,99.14,8352.0,99.33,99.33,99.05,99.14,8352.0
2022-12-19 10:10:00,99.14,99.54,99.13,99.54,9798.0,99.14,99.54,99.13,99.54,9798.0
2022-12-19 10:15:00,99.47,99.58,99.28,99.29,7254.0,99.47,99.58,99.28,99.29,7254.0
2022-12-19 10:20:00,99.29,99.58,99.28,99.47,7989.0,99.29,99.58,99.28,99.47,7989.0
2022-12-19 10:25:00,99.5,99.74,99.46,99.68,16533.0,99.5,99.74,99.46,99.68,16533.0
2022-12-19 10:30:00,99.67,99.68,99.11,99.21,12404.0,99.67,99.68,99.11,99.21,12404.0
2022-12-19 10:35:00,99.25,99.5,99.17,99.18,19763.0,99.25,99.5,99.17,99.18,19763.0
2022-12-19 10:40:00,99.22,99.35,98.94,98.94,64720.0,99.22,99.35,98.94,98.94,64720.0
2022-12-19 10:45:00,98.93,99.1,98.8,99.06,15520.0,98.93,99.1,98.8,99.06,15520.0
2022-12-19 10:50:00,98.98,99.13,98.9,99.01,18089.0,98.98,99.13,98.9,99.01,18089.0
2022-12-19 10:55:00,98.98,98.99,98.65,98.79,21518.0,98.98,98.99,98.65,98.79,21518.0
2022-12-19 11:00:00,98.79,98.82,98.57,98.66,18713.0,98.79,98.82,98.57,98.66,18713.0
2022-12-19 11:05:00,98.69,98.9,98.69,98.86,30467.0,98.69,98.9,98.69,98.86,30467.0
2022-12-19 11:10:00,98.86,98.89,98.7,98.73,11448.0,98.86,98.89,98.7,98.73,11448.0
2022-12-19 11:15:00,98.73,98.89,98.66,98.78,31266.0,98.73,98.89,98.66,98.78,31266.0
2022-12-19 11:20:00,98.78,98.83,98.6,98.83,17731.0,98.78,98.83,98.6,98.83,17731.0
2022-12-19 11:25:00,98.81,98.93,98.66,98.79,41059.0,98.81,98.93,98.66,98.79,41059.0
2022-12-19 11:30:00,98.8,98.83,98.62,98.73,17049.0,98.8,98.83,98.62,98.73,17049.0
2022-12-19 11:35:00,98.73,98.82,98.67,98.73,22481.0,98.73,98.82,98.67,98.73,22481.0
2022-12-19 11:40:00,98.76,98.81,98.52,98.8,20355.0,98.76,98.81,98.52,98.8,20355.0
2022-12-19 11:45:00,98.82,99.06,98.81,99.06,25092.0,98.82,99.06,98.81,99.06,25092.0
2022-12-19 11:50:00,99.08,99.29,98.97,98.98,37340.0,99.08,99.29,98.97,98.98,37340.0
2022-12-19 11:55:00,98.98,99.09,98.78,98.93,25294.0,98.98,99.09,98.78,98.93,25294.0
2022-12-19 12:00:00,98.93,99.22,98.92,99.06,18098.0,98.93,99.22,98.92,99.06,18098.0
2022-12-19 12:05:00,99.08,99.08,98.86,98.9,10468.0,99.08,99.08,98.86,98.9,10468.0
2022-12-19 12:10:00,98.87,98.95,98.72,98.92,15326.0,98.87,98.95,98.72,98.92,15326.0
2022-12-19 12:15:00,98.88,98.89,98.68,98.76,11376.0,98.88,98.89,98.68,98.76,11376.0
2022-12-19 12:20:00,98.75,98.75,98.45,98.48,7326.0,98.75,98.75,98.45,98.48,7326.0
2022-12-19 12:25:00,98.48,98.67,98.37,98.61,29655.0,98.48,98.67,98.37,98.61,29655.0
2022-12-19 12:30:00,98.61,98.77,98.59,98.61,27623.0,98.61,98.77,98.59,98.61,27623.0
2022-12-19 12:35:00,98.63,98.77,98.62,98.74,29592.0,98.63,98.77,98.62,98.74,29592.0
2022-12-19 12:40:00,98.76,98.79,98.63,98.65,5272.0,98.76,98.79,98.63,98.65,5272.0
2022-12-19 12:45:00,98.65,98.9,98.62,98.86,29313.0,98.65,98.9,98.62,98.86,29313.0
2022-12-19 12:50:00,98.83,98.93,98.8,98.9,5660.0,98.83,98.93,98.8,98.9,5660.0
2022-12-19 12:55:00,98.89,98.94,98.67,98.73,15010.0,98.89,98.94,98.67,98.73,15010.0
2022-12-19 13:00:00,98.76,98.87,98.68,98.78,13196.0,98.76,98.87,98.68,98.78,13196.0
2022-12-19 13:05:00,98.8,98.95,98.77,98.93,26575.0,98.8,98.95,98.77,98.93,26575.0
2022-12-19 13:10:00,98.93,99.12,98.93,99.09,6920.0,98.93,99.12,98.93,99.09,6920.0
2022-12-19 13:15:00,99.09,99.09,98.91,98.94,5302.0,99.09,99.09,98.91,98.94,5302.0
2022-12-19 13:20:00,98.95,99.11,98.94,99.08,11219.0,98.95,99.11,98.94,99.08,11219.0
2022-12-19 13:25:00,99.08,99.2,99.07,99.15,9772.0,99.08,99.2,99.07,99.15,9772.0
2022-12-19 13:30:00,99.15,99.18,99.03,99.04,5886.0,99.15,99.18,99.03,99.04,5886.0
2022-12-19 13:35:00,99.03,99.05,98.96,99.02,5351.0,99.03,99.05,98.96,99.02,5351.0
2022-12-19 13:40:00,99.02,99.02,98.8,98.83,11136.0,99.02,99.02,98.8,98.83,11136.0
2022-12-19 13:45:00,98.81,98.94,98.77,98.94,8983.0,98.81,98.94,98.77,98.94,8983.0
2022-12-19 13:50:00,98.92,99.08,98.85,98.98,15028.0,98.92,99.08,98.85,98.98,15028.0
2022-12-19 13:55:00,98.98,99.01,98.85,98.9,261450.0,98.98,99.01,98.85,98.9,261450.0
2022-12-19 14:00:00,98.88,98.9,98.73,98.73,11219.0,98.88,98.9,98.73,98.73,11219.0
2022-12-19 14:05:00,98.73,99.0,98.67,99.0,28067.0,98.73,99.0,98.67,99.0,28067.0
2022-12-19 14:10:00,99.0,99.05,98.87,99.02,24986.0,99.0,99.05,98.87,99.02,24986.0
2022-12-19 14:15:00,99.01,99.03,98.83,98.89,12338.0,99.01,99.03,98.83,98.89,12338.0
2022-12-19 14:20:00,98.87,98.87,98.77,98.79,9653.0,98.87,98.87,98.77,98.79,9653.0
2022-12-19 14:25:00,98.79,98.9,98.73,98.75,14571.0,98.79,98.9,98.73,98.75,14571.0
2022-12-19 14:30:00,98.77,98.89,98.76,98.87,33675.0,98.77,98.89,98.76,98.87,33675.0
2022-12-19 14:35:00,98.84,98.91,98.81,98.82,21952.0,98.84,98.91,98.81,98.82,21952.0
2022-12-19 14:40:00,98.8,98.92,98.72,98.91,21140.0,98.8,98.92,98.72,98.91,21140.0
2022-12-19 14:45:00,98.91,98.97,98.88,98.91,20920.0,98.91,98.97,98.88,98.91,20920.0
2022-12-19 14:50:00,98.89,98.9,98.73,98.82,19830.0,98.89,98.9,98.73,98.82,19830.0
2022-12-19 14:55:00,98.85,98.88,98.51,98.76,140767.0,98.85,98.88,98.51,98.76,140767.0
2022-12-19 15:00:00,98.76,98.84,98.7,98.75,40471.0,98.76,98.84,98.7,98.75,40471.0
2022-12-19 15:05:00,98.72,99.0,98.7,99.0,36219.0,98.72,99.0,98.7,99.0,36219.0
2022-12-19 15:10:00,99.0,99.02,98.86,98.89,19883.0,99.0,99.02,98.86,98.89,19883.0
2022-12-19 15:15:00,98.91,98.95,98.75,98.85,18234.0,98.91,98.95,98.75,98.85,18234.0
2022-12-19 15:20:00,98.87,98.96,98.81,98.86,38966.0,98.87,98.96,98.81,98.86,38966.0
2022-12-19 15:25:00,98.88,98.96,98.77,98.77,31267.0,98.88,98.96,98.77,98.77,31267.0
2022-12-19 15:30:00,98.76,98.92,98.69,98.78,46915.0,98.76,98.92,98.69,98.78,46915.0
2022-12-19 15:35:00,98.78,98.81,98.61,98.63,56532.0,98.78,98.81,98.61,98.63,56532.0
2022-12-19 15:40:00,98.63,98.77,98.59,98.65,64694.0,98.63,98.77,98.59,98.65,64694.0
2022-12-19 15:45:00,98.61,98.76,98.55,98.56,48740.0,98.61,98.76,98.55,98.56,48740.0
2022-12-19 15:50:00,98.6,98.79,98.3,98.31,74016.0,98.6,98.79,98.3,98.31,74016.0
2022-12-19 15:55:00,98.31,98.65,98.23,98.62,166107.0,98.31,98.65,98.23,98.62,166107.0
2022-12-20 09:30:00,97.87,98.51,97.2,98.37,62193.0,97.87,98.51,97.2,98.37,62193.0
2022-12-20 09:35:00,98.48,98.97,98.38,98.38,19079.0,98.48,98.97,98.38,98.38,19079.0
2022-12-20 09:40:00,98.26,98.26,97.52,97.88,26272.0,98.26,98.26,97.52,97.88,26272.0
2022-12-20 09:45:00,97.85,98.02,97.7,98.02,11257.0,97.85,98.02,97.7,98.02,11257.0
2022-12-20 09:50:00,98.01,98.21,97.75,98.18,17377.0,98.01,98.21,97.75,98.18,17377.0
2022-12-20 09:55:00,98.19,98.81,98.19,98.8,11357.0,98.19,98.81,98.19,98.8,11357.0
2022-12-20 10:00:00,98.79,99.17,98.6,99.03,13348.0,98.79,99.17,98.6,99.03,13348.0
2022-12-20 10:05:00,99.05,99.27,98.92,98.99,15291.0,99.05,99.27,98.92,98.99,15291.0
2022-12-20 10:10:00,99.04,99.09,98.89,98.95,18865.0,99.04,99.09,98.89,98.95,18865.0
2022-12-20 10:15:00,98.87,99.04,98.87,98.89,17738.0,98.87,99.04,98.87,98.89,17738.0
2022-12-20 10:20:00,98.92,99.14,98.88,98.99,15589.0,98.92,99.14,98.88,98.99,15589.0
2022-12-20 10:25:00,98.99,99.13,98.97,99.05,10461.0,98.99,99.13,98.97,99.05,10461.0
2022-12-20 10:30:00,99.05,99.45,99.05,99.28,11514.0,99.05,99.45,99.05,99.28,11514.0
2022-12-20 10:35:00,99.23,99.37,99.02,99.07,6936.0,99.23,99.37,99.02,99.07,6936.0
2022-12-20 10:40:00,99.07,99.13,98.92,99.11,13379.0,99.07,99.13,98.92,99.11,13379.0
2022-12-20 10:45:00,99.1,99.15,98.94,99.13,11848.0,99.1,99.15,98.94,99.13,11848.0
2022-12-20 10:50:00,99.03,99.21,98.98,99.01,7388.0,99.03,99.21,98.98,99.01,7388.0
2022-12-20 10:55:00,99.06,99.06,98.54,98.61,67123.0,99.06,99.06,98.54,98.61,67123.0
2022-12-20 11:00:00,98.59,98.84,98.49,98.84,11858.0,98.59,98.84,98.49,98.84,11858.0
2022-12-20 11:05:00,98.78,99.0,98.78,98.93,16838.0,98.78,99.0,98.78,98.93,16838.0
2022-12-20 11:10:00,98.95,98.96,98.52,98.69,30777.0,98.95,98.96,98.52,98.69,30777.0
2022-12-20 11:15:00,98.73,98.73,98.23,98.36,56425.0,98.73,98.73,98.23,98.36,56425.0
2022-12-20 11:20:00,98.32,98.61,98.11,98.38,44120.0,98.32,98.61,98.11,98.38,44120.0
2022-12-20 11:25:00,98.43,98.65,98.37,98.63,24655.0,98.43,98.65,98.37,98.63,24655.0
2022-12-20 11:30:00,98.65,98.85,98.56,98.71,27828.0,98.65,98.85,98.56,98.71,27828.0
2022-12-20 11:35:00,98.75,98.99,98.71,98.99,15924.0,98.75,98.99,98.71,98.99,15924.0
2022-12-20 11:40:00,99.0,99.04,98.9,98.98,16798.0,99.0,99.04,98.9,98.98,16798.0
2022-12-20 11:45:00,99.05,99.13,98.99,99.04,5470.0,99.05,99.13,98.99,99.04,5470.0
2022-12-20 11:50:00,99.04,99.11,98.94,99.06,9008.0,99.04,99.11,98.94,99.06,9008.0
2022-12-20 11:55:00,99.07,99.14,99.06,99.07,3887.0,99.07,99.14,99.06,99.07,3887.0
2022-12-20 12:00:00,99.06,99.12,98.98,99.03,8995.0,99.06,99.12,98.98,99.03,8995.0
2022-12-20 12:05:00,99.05,99.13,99.05,99.07,1671.0,99.05,99.13,99.05,99.07,1671.0
2022-12-20 12:10:00,99.11,99.15,98.95,98.96,10657.0,99.11,99.15,98.95,98.96,10657.0
2022-12-20 12:15:00,99.0,99.05,98.92,98.93,19424.0,99.0,99.05,98.92,98.93,19424.0
2022-12-20 12:20:00,98.93,99.11,98.89,99.09,16858.0,98.93,99.11,98.89,99.09,16858.0
2022-12-20 12:25:00,99.11,99.11,98.92,98.92,10746.0,99.11,99.11,98.92,98.92,10746.0
2022-12-20 12:30:00,98.94,98.98,98.79,98.83,24659.0,98.94,98.98,98.79,98.83,24659.0
2022-12-20 12:35:00,98.8,99.0,98.78,98.87,32839.0,98.8,99.0,98.78,98.87,32839.0
2022-12-20 12:40:00,98.93,98.99,98.85,98.87,14440.0,98.93,98.99,98.85,98.87,14440.0
2022-12-20 12:45:00,98.89,99.0,98.79,98.94,21416.0,98.89,99.0,98.79,98.94,21416.0
2022-12-20 12:50:00,98.94,99.04,98.91,98.96,3616.0,98.94,99.04,98.91,98.96,3616.0
2022-12-20 12:55:00,98.95,99.03,98.9,99.02,5303.0,98.95,99.03,98.9,99.02,5303.0
2022-12-20 13:00:00,99.02,99.09,98.95,99.03,7260.0,99.02,99.09,98.95,99.03,7260.0
2022-12-20 13:05:00,99.05,99.07,98.93,99.04,6087.0,99.05,99.07,98.93,99.04,6087.0
2022-12-20 13:10:00,98.99,99.0,98.94,99.0,13615.0,98.99,99.0,98.94,99.0,13615.0
2022-12-20 13:15:00,98.95,99.01,98.86,98.86,13581.0,98.95,99.01,98.86,98.86,13581.0
2022-12-20 13:20:00,98.89,98.99,98.89,98.93,10776.0,98.89,98.99,98.89,98.93,10776.0
2022-12-20 13:25:00,98.94,99.03,98.88,98.91,15943.0,98.94,99.03,98.88,98.91,15943.0
2022-12-20 13:30:00,98.93,99.01,98.85,98.98,32224.0,98.93,99.01,98.85,98.98,32224.0
2022-12-20 13:35:00,99.0,99.0,98.91,98.95,30178.0,99.0,99.0,98.91,98.95,30178.0
2022-12-20 13:40:00,98.96,98.97,98.76,98.88,43713.0,98.96,98.97,98.76,98.88,43713.0
2022-12-20 13:45:00,98.9,98.93,98.84,98.89,17126.0,98.9,98.93,98.84,98.89,17126.0
2022-12-20 13:50:00,98.91,98.95,98.83,98.85,25187.0,98.91,98.95,98.83,98.85,25187.0
2022-12-20 13:55:00,98.85,98.98,98.85,98.9,28020.0,98.85,98.98,98.85,98.9,28020.0
2022-12-20 14:00:00,98.92,98.95,98.72,98.77,82139.0,98.92,98.95,98.72,98.77,82139.0
2022-12-20 14:05:00,98.77,98.91,98.7,98.85,14974.0,98.77,98.91,98.7,98.85,14974.0
2022-12-20 14:10:00,98.87,99.03,98.85,99.03,14228.0,98.87,99.03,98.85,99.03,14228.0
2022-12-20 14:15:00,99.05,99.05,98.83,98.95,24182.0,99.05,99.05,98.83,98.95,24182.0
2022-12-20 14:20:00,98.95,99.0,98.9,99.0,21678.0,98.95,99.0,98.9,99.0,21678.0
2022-12-20 14:25:00,98.97,99.03,98.93,98.97,8739.0,98.97,99.03,98.93,98.97,8739.0
2022-12-20 14:30:00,99.0,99.02,98.9,98.97,10200.0,99.0,99.02,98.9,98.97,10200.0
2022-12-20 14:35:00,98.95,98.95,98.52,98.54,24932.0,98.95,98.95,98.52,98.54,24932.0
2022-12-20 14:40:00,98.54,98.56,98.29,98.33,11316.0,98.54,98.56,98.29,98.33,11316.0
2022-12-20 14:45:00,98.33,98.38,98.09,98.11,8792.0,98.33,98.38,98.09,98.11,8792.0
2022-12-20 14:50:00,98.11,98.12,97.98,98.09,8780.0,98.11,98.12,97.98,98.09,8780.0
2022-12-20 14:55:00,98.09,98.23,97.97,98.23,16623.0,98.09,98.23,97.97,98.23,16623.0
2022-12-20 15:00:00,98.25,98.34,98.14,98.26,13633.0,98.25,98.34,98.14,98.26,13633.0
2022-12-20 15:05:00,98.29,98.54,98.23,98.54,19986.0,98.29,98.54,98.23,98.54,19986.0
2022-12-20 15:10:00,98.53,98.66,98.46,98.57,25042.0,98.53,98.66,98.46,98.57,25042.0
2022-12-20 15:15:00,98.61,98.65,98.51,98.52,32977.0,98.61,98.65,98.51,98.52,32977.0
2022-12-20 15:20:00,98.52,98.63,98.46,98.58,27194.0,98.52,98.63,98.46,98.58,27194.0
2022-12-20 15:25:00,98.61,98.66,98.57,98.59,8169.0,98.61,98.66,98.57,98.59,8169.0
2022-12-20 15:30:00,98.58,98.66,98.57,98.61,13204.0,98.58,98.66,98.57,98.61,13204.0
2022-12-20 15:35:00,98.59,98.66,98.53,98.61,11671.0,98.59,98.66,98.53,98.61,11671.0
2022-12-20 15:40:00,98.53,98.56,98.35,98.35,15769.0,98.53,98.56,98.35,98.35,15769.0
2022-12-20 15:45:00,98.32,98.32,98.05,98.17,27294.0,98.32,98.32,98.05,98.17,27294.0
2022-12-20 15:50:00,98.15,98.22,98.06,98.07,24054.0,98.15,98.22,98.06,98.07,24054.0
2022-12-20 15:55:00,98.07,98.19,97.9,98.12,148873.0,98.07,98.19,97.9,98.12,148873.0
2022-12-21 09:30:00,98.2,98.21,97.25,97.43,28235.0,98.2,98.21,97.25,97.43,28235.0
2022-12-21 09:35:00,97.43,97.72,97.23,97.69,8178.0,97.43,97.72,97.23,97.69,8178.0
2022-12-21 09:40:00,97.5,98.02,97.29,97.93,9065.0,97.5,98.02,97.29,97.93,9065.0
2022-12-21 09:45:00,97.8,98.33,97.8,98.21,35846.0,97.8,98.33,97.8,98.21,35846.0
2022-12-21 09:50:00,98.04,98.26,97.92,98.06,5952.0,98.04,98.26,97.92,98.06,5952.0
2022-12-21 09:55:00,98.03,98.03,97.78,97.93,5713.0,98.03,98.03,97.78,97.93,5713.0
2022-12-21 10:00:00,97.92,98.2,97.79,97.79,10190.0,97.92,98.2,97.79,97.79,10190.0
2022-12-21 10:05:00,97.79,98.07,97.79,97.89,15861.0,97.79,98.07,97.79,97.89,15861.0
2022-12-21 10:10:00,97.99,98.04,97.85,97.98,24913.0,97.99,98.04,97.85,97.98,24913.0
2022-12-21 10:15:00,98.03,98.07,97.95,97.98,97081.0,98.03,98.07,97.95,97.98,97081.0
2022-12-21 10:20:00,98.01,98.22,97.76,97.89,9941.0,98.01,98.22,97.76,97.89,9941.0
2022-12-21 10:25:00,97.82,98.03,97.8,97.85,5821.0,97.82,98.03,97.8,97.85,5821.0
2022-12-21 10:30:00,97.88,98.11,97.71,98.11,22044.0,97.88,98.11,97.71,98.11,22044.0
2022-12-21 10:35:00,98.11,98.13,98.01,98.09,4094.0,98.11,98.13,98.01,98.09,4094.0
2022-12-21 10:40:00,98.07,98.25,97.95,98.01,7470.0,98.07,98.25,97.95,98.01,7470.0
2022-12-21 10:45:00,98.03,98.21,97.97,98.16,35657.0,98.03,98.21,97.97,98.16,35657.0
2022-12-21 10:50:00,98.18,98.46,98.17,98.32,9069.0,98.18,98.46,98.17,98.32,9069.0
2022-12-21 10:55:00,98.3,98.36,98.16,98.31,8683.0,98.3,98.36,98.16,98.31,8683.0
2022-12-21 11:00:00,98.31,98.34,98.25,98.31,3633.0,98.31,98.34,98.25,98.31,3633.0
2022-12-21 11:05:00,98.26,98.29,98.12,98.24,5043.0,98.26,98.29,98.12,98.24,5043.0
2022-12-21 11:10:00,98.22,98.26,98.2,98.26,1531.0,98.22,98.26,98.2,98.26,1531.0
2022-12-21 11:15:00,98.23,98.35,98.11,98.12,8445.0,98.23,98.35,98.11,98.12,8445.0
2022-12-21 11:20:00,98.12,98.26,97.97,98.07,5265.0,98.12,98.26,97.97,98.07,5265.0
2022-12-21 11:25:00,98.04,98.16,98.01,98.16,4126.0,98.04,98.16,98.01,98.16,4126.0
2022-12-21 11:30:00,98.19,98.53,98.17,98.53,27444.0,98.19,98.53,98.17,98.53,27444.0
2022-12-21 11:35:00,98.4,98.43,98.19,98.2,5067.0,98.4,98.43,98.19,98.2,5067.0
2022-12-21 11:40:00,98.2,98.24,97.98,98.21,5337.0,98.2,98.24,97.98,98.21,5337.0
2022-12-21 11:45:00,98.19,98.3,97.9,97.98,41374.0,98.19,98.3,97.9,97.98,41374.0
2022-12-21 11:50:00,98.02,98.11,97.94,98.03,12882.0,98.02,98.11,97.94,98.03,12882.0
2022-12-21 11:55:00,98.01,98.19,97.99,98.17,2874.0,98.01,98.19,97.99,98.17,2874.0
2022-12-21 12:00:00,98.17,98.17,98.07,98.07,3108.0,98.17,98.17,98.07,98.07,3108.0
2022-12-21 12:05:00,98.09,98.17,98.0,98.03,5150.0,98.09,98.17,98.0,98.03,5150.0
2022-12-21 12:10:00,98.07,98.09,97.96,98.05,7095.0,98.07,98.09,97.96,98.05,7095.0
2022-12-21 12:15:00,98.04,98.08,97.9,98.0,8648.0,98.04,98.08,97.9,98.0,8648.0
2022-12-21 12:20:00,98.02,98.17,98.02,98.15,3500.0,98.02,98.17,98.02,98.15,3500.0
2022-12-21 12:25:00,98.09,98.19,98.0,98.17,9582.0,98.09,98.19,98.0,98.17,9582.0
2022-12-21 12:30:00,98.14,98.33,98.14,98.29,29422.0,98.14,98.33,98.14,98.29,29422.0
2022-12-21 12:35:00,98.31,98.56,98.31,98.5,4553.0,98.31,98.56,98.31,98.5,4553.0
2022-12-21 12:40:00,98.5,98.66,98.38,98.66,5373.0,98.5,98.66,98.38,98.66,5373.0
2022-12-21 12:45:00,98.67,98.94,98.64,98.92,11079.0,98.67,98.94,98.64,98.92,11079.0
2022-12-21 12:50:00,98.85,98.97,98.83,98.91,27445.0,98.85,98.97,98.83,98.91,27445.0
2022-12-21 12:55:00,98.91,99.04,98.73,99.01,3760.0,98.91,99.04,98.73,99.01,3760.0
2022-12-21 13:00:00,99.0,99.24,98.94,99.23,31419.0,99.0,99.24,98.94,99.23,31419.0
2022-12-21 13:05:00,99.14,99.17,98.98,98.98,7392.0,99.14,99.17,98.98,98.98,7392.0
2022-12-21 13:10:00,99.02,99.1,98.86,98.91,7543.0,99.02,99.1,98.86,98.91,7543.0
2022-12-21 13:15:00,98.91,99.0,98.87,98.9,2615.0,98.91,99.0,98.87,98.9,2615.0
2022-12-21 13:20:00,98.95,99.03,98.8,98.8,27146.0,98.95,99.03,98.8,98.8,27146.0
2022-12-21 13:25:00,98.73,98.89,98.73,98.77,2672.0,98.73,98.89,98.73,98.77,2672.0
2022-12-21 13:30:00,98.73,98.92,98.73,98.88,2900.0,98.73,98.92,98.73,98.88,2900.0
2022-12-21 13:35:00,98.83,98.99,98.74,98.96,4193.0,98.83,98.99,98.74,98.96,4193.0
2022-12-21 13:40:00,98.97,99.03,98.83,99.02,4907.0,98.97,99.03,98.83,99.02,4907.0
2022-12-21 13:45:00,99.03,99.15,98.93,99.01,27621.0,99.03,99.15,98.93,99.01,27621.0
2022-12-21 13:50:00,99.06,99.13,98.95,99.02,3030.0,99.06,99.13,98.95,99.02,3030.0
2022-12-21 13:55:00,99.02,99.34,99.01,99.27,6587.0,99.02,99.34,99.01,99.27,6587.0
2022-12-21 14:00:00,99.29,99.55,99.29,99.49,3955.0,99.29,99.55,99.29,99.49,3955.0
2022-12-21 14:05:00,99.54,99.63,99.41,99.59,6716.0,99.54,99.63,99.41,99.59,6716.0
2022-12-21 14:10:00,99.63,99.79,99.59,99.68,3932.0,99.63,99.79,99.59,99.68,3932.0
2022-12-21 14:15:00,99.63,99.81,99.63,99.72,5211.0,99.63,99.81,99.63,99.72,5211.0
2022-12-21 14:20:00,99.69,99.9,99.65,99.82,7145.0,99.69,99.9,99.65,99.82,7145.0
2022-12-21 14:25:00,99.88,99.88,99.67,99.78,4469.0,99.88,99.88,99.67,99.78,4469.0
2022-12-21 14:30:00,99.73,99.77,99.69,99.73,1977.0,99.73,99.77,99.69,99.73,1977.0
2022-12-21 14:35:00,99.7,99.71,99.34,99.37,11320.0,99.7,99.71,99.34,99.37,11320.0
2022-12-21 14:40:00,99.32,99.35,99.15,99.28,2606.0,99.32,99.35,99.15,99.28,2606.0
2022-12-21 14:45:00,99.27,99.36,99.19,99.23,4247.0,99.27,99.36,99.19,99.23,4247.0
2022-12-21 14:50:00,99.23,99.24,99.11,99.19,6801.0,99.23,99.24,99.11,99.19,6801.0
2022-12-21 14:55:00,99.2,99.21,98.97,99.03,9363.0,99.2,99.21,98.97,99.03,9363.0
2022-12-21 15:00:00,99.17,99.23,99.06,99.19,5476.0,99.17,99.23,99.06,99.19,5476.0
2022-12-21 15:05:00,99.22,99.22,99.05,99.06,5686.0,99.22,99.22,99.05,99.06,5686.0
2022-12-21 15:10:00,99.06,99.18,98.97,99.15,90406.0,99.06,99.18,98.97,99.15,90406.0
2022-12-21 15:15:00,99.14,99.14,98.97,99.04,7911.0,99.14,99.14,98.97,99.04,7911.0
2022-12-21 15:20:00,99.03,99.18,99.02,99.13,12651.0,99.03,99.18,99.02,99.13,12651.0
2022-12-21 15:25:00,99.12,99.26,99.11,99.18,5797.0,99.12,99.26,99.11,99.18,5797.0
2022-12-21 15:30:00,99.12,99.36,99.12,99.33,7681.0,99.12,99.36,99.12,99.33,7681.0
2022-12-21 15:35:00,99.32,99.53,99.32,99.45,8488.0,99.32,99.53,99.32,99.45,8488.0
2022-12-21 15:40:00,99.46,99.49,99.38,99.43,20819.0,99.46,99.49,99.38,99.43,20819.0
2022-12-21 15:45:00,99.43,99.71,99.37,99.71,18143.0,99.43,99.71,99.37,99.71,18143.0
2022-12-21 15:50:00,99.67,99.72,99.43,99.7,73780.0,99.67,99.72,99.43,99.7,73780.0
2022-12-21 15:55:00,99.72,99.92,99.59,99.88,82581.0,99.72,99.92,99.59,99.88,82581.0
2022-12-22 09:30:00,98.92,99.76,98.92,99.61,18502.0,98.92,99.76,98.92,99.61,18502.0
2022-12-22 09:35:00,99.46,99.76,99.19,99.19,8279.0,99.46,99.76,99.19,99.19,8279.0
2022-12-22 09:40:00,99.22,99.65,99.12,99.59,8073.0,99.22,99.65,99.12,99.59,8073.0
2022-12-22 09:45:00,99.61,99.69,99.41,99.6,7693.0,99.61,99.69,99.41,99.6,7693.0
2022-12-22 09:50:00,99.57,99.59,99.42,99.57,4962.0,99.57,99.59,99.42,99.57,4962.0
2022-12-22 09:55:00,99.53,99.56,99.33,99.4,3301.0,99.53,99.56,99.33,99.4,3301.0
2022-12-22 10:00:00,99.44,99.44,98.8,98.8,10014.0,99.44,99.44,98.8,98.8,10014.0
2022-12-22 10:05:00,98.87,99.04,98.55,98.59,14275.0,98.87,99.04,98.55,98.59,14275.0
2022-12-22 10:10:00,98.59,98.68,98.48,98.61,7442.0,98.59,98.68,98.48,98.61,7442.0
2022-12-22 10:15:00,98.64,98.69,98.26,98.34,3859.0,98.64,98.69,98.26,98.34,3859.0
2022-12-22 10:20:00,98.32,98.32,98.07,98.13,14030.0,98.32,98.32,98.07,98.13,14030.0
2022-12-22 10:25:00,98.02,98.34,98.0,98.28,21254.0,98.02,98.34,98.0,98.28,21254.0
2022-12-22 10:30:00,98.21,98.34,98.14,98.21,20931.0,98.21,98.34,98.14,98.21,20931.0
2022-12-22 10:35:00,98.2,98.22,98.13,98.2,3616.0,98.2,98.22,98.13,98.2,3616.0
2022-12-22 10:40:00,98.16,98.19,98.09,98.1,7492.0,98.16,98.19,98.09,98.1,7492.0
2022-12-22 10:45:00,98.1,98.26,98.09,98.19,5150.0,98.1,98.26,98.09,98.19,5150.0
2022-12-22 10:50:00,98.16,98.4,98.16,98.17,7612.0,98.16,98.4,98.16,98.17,7612.0
2022-12-22 10:55:00,98.18,98.19,98.09,98.15,3708.0,98.18,98.19,98.09,98.15,3708.0
2022-12-22 11:00:00,98.13,98.33,98.09,98.3,12814.0,98.13,98.33,98.09,98.3,12814.0
2022-12-22 11:05:00,98.3,98.43,98.25,98.31,51915.0,98.3,98.43,98.25,98.31,51915.0
2022-12-22 11:10:00,98.31,98.36,98.15,98.2,12997.0,98.31,98.36,98.15,98.2,12997.0
2022-12-22 11:15:00,98.24,98.28,97.98,98.09,25350.0,98.24,98.28,97.98,98.09,25350.0
2022-12-22 11:20:00,98.09,98.35,97.95,98.25,14128.0,98.09,98.35,97.95,98.25,14128.0
2022-12-22 11:25:00,98.25,98.32,98.07,98.11,14839.0,98.25,98.32,98.07,98.11,14839.0
2022-12-22 11:30:00,98.06,98.18,98.0,98.12,8243.0,98.06,98.18,98.0,98.12,8243.0
2022-12-22 11:35:00,98.08,98.11,98.0,98.05,5718.0,98.08,98.11,98.0,98.05,5718.0
2022-12-22 11:40:00,98.04,98.11,97.89,98.06,11309.0,98.04,98.11,97.89,98.06,11309.0
2022-12-22 11:45:00,98.06,98.06,97.74,97.85,19975.0,98.06,98.06,97.74,97.85,19975.0
2022-12-22 11:50:00,97.84,98.01,97.76,97.88,24776.0,97.84,98.01,97.76,97.88,24776.0
2022-12-22 11:55:00,97.89,97.92,97.78,97.87,49057.0,97.89,97.92,97.78,97.87,49057.0
2022-12-22 12:00:00,97.83,97.89,97.75,97.86,8209.0,97.83,97.89,97.75,97.86,8209.0
2022-12-22 12:05:00,97.82,97.84,97.74,97.84,13525.0,97.82,97.84,97.74,97.84,13525.0
2022-12-22 12:10:00,97.88,97.94,97.81,97.85,14213.0,97.88,97.94,97.81,97.85,14213.0
2022-12-22 12:15:00,97.8,97.97,97.76,97.93,19143.0,97.8,97.97,97.76,97.93,19143.0
2022-12-22 12:20:00,97.92,98.03,97.81,97.86,19984.0,97.92,98.03,97.81,97.86,19984.0
2022-12-22 12:25:00,97.85,97.88,97.65,97.7,23722.0,97.85,97.88,97.65,97.7,23722.0
2022-12-22 12:30:00,97.7,97.72,97.57,97.61,7908.0,97.7,97.72,97.57,97.61,7908.0
2022-12-22 12:35:00,97.61,97.82,97.56,97.82,14480.0,97.61,97.82,97.56,97.82,14480.0
2022-12-22 12:40:00,97.79,97.89,97.62,97.89,46908.0,97.79,97.89,97.62,97.89,46908.0
2022-12-22 12:45:00,97.89,98.15,97.85,98.03,45392.0,97.89,98.15,97.85,98.03,45392.0
2022-12-22 12:50:00,98.04,98.18,97.95,98.14,9538.0,98.04,98.18,97.95,98.14,9538.0
2022-12-22 12:55:00,98.13,98.16,97.88,97.94,23764.0,98.13,98.16,97.88,97.94,23764.0
2022-12-22 13:00:00,97.91,97.95,97.79,97.8,9904.0,97.91,97.95,97.79,97.8,9904.0
2022-12-22 13:05:00,97.8,97.87,97.7,97.73,10870.0,97.8,97.87,97.7,97.73,10870.0
2022-12-22 13:10:00,97.67,97.85,97.67,97.84,11217.0,97.67,97.85,97.67,97.84,11217.0
2022-12-22 13:15:00,97.84,98.06,97.74,97.74,22861.0,97.84,98.06,97.74,97.74,22861.0
2022-12-22 13:20:00,97.74,97.78,97.65,97.69,13772.0,97.74,97.78,97.65,97.69,13772.0
2022-12-22 13:25:00,97.72,97.73,97.55,97.58,15459.0,97.72,97.73,97.55,97.58,15459.0
2022-12-22 13:30:00,97.56,97.56,97.35,97.5,19336.0,97.56,97.56,97.35,97.5,19336.0
2022-12-22 13:35:00,97.51,97.75,97.43,97.73,22611.0,97.51,97.75,97.43,97.73,22611.0
2022-12-22 13:40:00,97.7,97.75,97.45,97.7,26640.0,97.7,97.75,97.45,97.7,26640.0
2022-12-22 13:45:00,97.7,97.75,97.54,97.64,53185.0,97.7,97.75,97.54,97.64,53185.0
2022-12-22 13:50:00,97.58,97.73,97.48,97.65,24273.0,97.58,97.73,97.48,97.65,24273.0
2022-12-22 13:55:00,97.63,97.67,97.42,97.48,45573.0,97.63,97.67,97.42,97.48,45573.0
2022-12-22 14:00:00,97.48,97.55,97.41,97.45,14728.0,97.48,97.55,97.41,97.45,14728.0
2022-12-22 14:05:00,97.43,97.72,97.42,97.62,20979.0,97.43,97.72,97.42,97.62,20979.0
2022-12-22 14:10:00,97.63,97.96,97.58,97.9,26871.0,97.63,97.96,97.58,97.9,26871.0
2022-12-22 14:15:00,97.86,98.04,97.83,97.88,51999.0,97.86,98.04,97.83,97.88,51999.0
2022-12-22 14:20:00,97.88,98.0,97.79,97.95,8485.0,97.88,98.0,97.79,97.95,8485.0
2022-12-22 14:25:00,97.98,98.27,97.96,98.27,3852.0,97.98,98.27,97.96,98.27,3852.0
2022-12-22 14:30:00,98.25,98.31,98.22,98.24,7847.0,98.25,98.31,98.22,98.24,7847.0
2022-12-22 14:35:00,98.21,98.21,97.94,97.98,7878.0,98.21,98.21,97.94,97.98,7878.0
2022-12-22 14:40:00,98.01,98.01,97.86,97.95,6385.0,98.01,98.01,97.86,97.95,6385.0
2022-12-22 14:45:00,97.94,98.02,97.91,97.98,6188.0,97.94,98.02,97.91,97.98,6188.0
2022-12-22 14:50:00,97.96,98.04,97.93,98.0,7812.0,97.96,98.04,97.93,98.0,7812.0
2022-12-22 14:55:00,97.95,98.21,97.9,98.17,19176.0,97.95,98.21,97.9,98.17,19176.0
2022-12-22 15:00:00,98.2,98.32,98.09,98.26,19902.0,98.2,98.32,98.09,98.26,19902.0
2022-12-22 15:05:00,98.25,98.49,98.22,98.47,8161.0,98.25,98.49,98.22,98.47,8161.0
2022-12-22 15:10:00,98.38,98.42,98.3,98.39,5120.0,98.38,98.42,98.3,98.39,5120.0
2022-12-22 15:15:00,98.41,98.66,98.39,98.66,11195.0,98.41,98.66,98.39,98.66,11195.0
2022-12-22 15:20:00,98.7,98.79,98.61,98.71,13664.0,98.7,98.79,98.61,98.71,13664.0
2022-12-22 15:25:00,98.73,98.89,98.68,98.87,9249.0,98.73,98.89,98.68,98.87,9249.0
2022-12-22 15:30:00,98.89,99.01,98.85,98.95,14055.0,98.89,99.01,98.85,98.95,14055.0
2022-12-22 15:35:00,98.96,99.02,98.8,98.87,13808.0,98.96,99.02,98.8,98.87,13808.0
2022-12-22 15:40:00,98.88,99.06,98.83,98.92,20594.0,98.88,99.06,98.83,98.92,20594.0
2022-12-22 15:45:00,98.93,99.16,98.87,99.15,13380.0,98.93,99.16,98.87,99.15,13380.0
2022-12-22 15:50:00,99.2,99.42,99.19,99.3,21076.0,99.2,99.42,99.19,99.3,21076.0
2022-12-22 15:55:00,99.26,99.31,99.19,99.27,56906.0,99.26,99.31,99.19,99.27,56906.0
2022-12-23 09:30:00,98.98,99.69,98.81,98.97,17408.0,98.98,99.69,98.81,98.97,17408.0
2022-12-23 09:35:00,98.93,99.12,98.78,99.05,6172.0,98.93,99.12,98.78,99.05,6172.0
2022-12-23 09:40:00,99.11,99.45,98.98,99.23,35319.0,99.11,99.45,98.98,99.23,35319.0
2022-12-23 09:45:00,99.23,99.25,98.98,99.11,3966.0,99.23,99.25,98.98,99.11,3966.0
2022-12-23 09:50:00,99.25,99.47,98.93,99.16,13497.0,99.25,99.47,98.93,99.16,13497.0
2022-12-23 09:55:00,99.16,99.16,98.81,99.0,12482.0,99.16,99.16,98.81,99.0,12482.0
2022-12-23 10:00:00,99.06,99.42,98.7,99.22,9500.0,99.06,99.42,98.7,99.22,9500.0
2022-12-23 10:05:00,99.28,99.34,98.93,99.14,2273.0,99.28,99.34,98.93,99.14,2273.0
2022-12-23 10:10:00,99.35,99.5,99.3,99.35,3254.0,99.35,99.5,99.3,99.35,3254.0
2022-12-23 10:15:00,99.29,99.71,99.29,99.66,1941.0,99.29,99.71,99.29,99.66,1941.0
2022-12-23 10:20:00,99.67,99.89,99.51,99.63,6735.0,99.67,99.89,99.51,99.63,6735.0
2022-12-23 10:25:00,99.66,99.74,99.51,99.56,2549.0,99.66,99.74,99.51,99.56,2549.0
2022-12-23 10:30:00,99.71,99.75,99.56,99.67,2946.0,99.71,99.75,99.56,99.67,2946.0
2022-12-23 10:35:00,99.66,99.67,99.49,99.65,11498.0,99.66,99.67,99.49,99.65,11498.0
2022-12-23 10:40:00,99.59,99.82,99.56,99.73,6168.0,99.59,99.82,99.56,99.73,6168.0
2022-12-23 10:45:00,99.66,99.75,99.35,99.58,5111.0,99.66,99.75,99.35,99.58,5111.0
2022-12-23 10:50:00,99.54,99.55,99.34,99.42,5237.0,99.54,99.55,99.34,99.42,5237.0
2022-12-23 10:55:00,99.42,99.42,99.06,99.19,10098.0,99.42,99.42,99.06,99.19,10098.0
2022-12-23 11:00:00,99.19,99.22,98.91,98.95,10927.0,99.19,99.22,98.91,98.95,10927.0
2022-12-23 11:05:00,98.94,99.22,98.92,99.2,11830.0,98.94,99.22,98.92,99.2,11830.0
2022-12-23 11:10:00,99.23,99.47,99.19,99.41,40897.0,99.23,99.47,99.19,99.41,40897.0
2022-12-23 11:15:00,99.41,99.43,99.25,99.37,10954.0,99.41,99.43,99.25,99.37,10954.0
2022-12-23 11:20:00,99.39,99.54,98.96,99.05,51563.0,99.39,99.54,98.96,99.05,51563.0
2022-12-23 11:25:00,99.05,99.16,99.03,99.08,16357.0,99.05,99.16,99.03,99.08,16357.0
2022-12-23 11:30:00,99.1,99.27,99.04,99.19,8163.0,99.1,99.27,99.04,99.19,8163.0
2022-12-23 11:35:00,99.23,99.26,99.14,99.22,5363.0,99.23,99.26,99.14,99.22,5363.0
2022-12-23 11:40:00,99.26,99.38,99.25,99.27,6536.0,99.26,99.38,99.25,99.27,6536.0
2022-12-23 11:45:00,99.24,99.3,99.22,99.29,5358.0,99.24,99.3,99.22,99.29,5358.0
2022-12-23 11:50:00,99.3,99.3,99.11,99.12,12028.0,99.3,99.3,99.11,99.12,12028.0
2022-12-23 11:55:00,99.11,99.33,99.04,99.27,6079.0,99.11,99.33,99.04,99.27,6079.0
2022-12-23 12:00:00,99.3,99.51,99.29,99.42,27207.0,99.3,99.51,99.29,99.42,27207.0
2022-12-23 12:05:00,99.44,99.49,99.37,99.43,8986.0,99.44,99.49,99.37,99.43,8986.0
2022-12-23 12:10:00,99.48,99.54,99.44,99.54,1902.0,99.48,99.54,99.44,99.54,1902.0
2022-12-23 12:15:00,99.5,99.65,99.47,99.63,6042.0,99.5,99.65,99.47,99.63,6042.0
2022-12-23 12:20:00,99.6,99.8,99.6,99.78,5998.0,99.6,99.8,99.6,99.78,5998.0
2022-12-23 12:25:00,99.75,99.79,99.69,99.7,3871.0,99.75,99.79,99.69,99.7,3871.0
2022-12-23 12:30:00,99.62,99.71,99.61,99.71,2771.0,99.62,99.71,99.61,99.71,2771.0
2022-12-23 12:35:00,99.74,99.74,99.59,99.59,3554.0,99.74,99.74,99.59,99.59,3554.0
2022-12-23 12:40:00,99.61,99.65,99.4,99.53,4617.0,99.61,99.65,99.4,99.53,4617.0
2022-12-23 12:45:00,99.61,99.61,99.45,99.45,3460.0,99.61,99.61,99.45,99.45,3460.0
2022-12-23 12:50:00,99.42,99.45,99.35,99.37,6832.0,99.42,99.45,99.35,99.37,6832.0
2022-12-23 12:55:00,99.34,99.55,99.33,99.49,4390.0,99.34,99.55,99.33,99.49,4390.0
2022-12-23 13:00:00,99.49,99.56,99.47,99.49,4423.0,99.49,99.56,99.47,99.49,4423.0
2022-12-23 13:05:00,99.53,99.57,99.49,99.55,3815.0,99.53,99.57,99.49,99.55,3815.0
2022-12-23 13:10:00,99.57,99.61,99.39,99.41,7406.0,99.57,99.61,99.39,99.41,7406.0
2022-12-23 13:15:00,99.44,99.57,99.44,99.54,4860.0,99.44,99.57,99.44,99.54,4860.0
2022-12-23 13:20:00,99.54,99.56,99.46,99.52,8059.0,99.54,99.56,99.46,99.52,8059.0
2022-12-23 13:25:00,99.55,99.55,99.49,99.53,3740.0,99.55,99.55,99.49,99.53,3740.0
2022-12-23 13:30:00,99.55,99.59,99.53,99.59,2637.0,99.55,99.59,99.53,99.59,2637.0
2022-12-23 13:35:00,99.55,99.56,99.48,99.53,5300.0,99.55,99.56,99.48,99.53,5300.0
2022-12-23 13:40:00,99.55,99.55,99.45,99.48,6850.0,99.55,99.55,99.45,99.48,6850.0
2022-12-23 13:45:00,99.51,99.64,99.4,99.49,31293.0,99.51,99.64,99.4,99.49,31293.0
2022-12-23 13:50:00,99.49,99.55,99.44,99.55,6485.0,99.49,99.55,99.44,99.55,6485.0
2022-12-23 13:55:00,99.48,99.5,99.46,99.46,2814.0,99.48,99.5,99.46,99.46,2814.0
2022-12-23 14:00:00,99.47,99.49,99.24,99.33,25976.0,99.47,99.49,99.24,99.33,25976.0
2022-12-23 14:05:00,99.33,99.47,99.27,99.33,20671.0,99.33,99.47,99.27,99.33,20671.0
2022-12-23 14:10:00,99.29,99.5,99.27,99.49,18079.0,99.29,99.5,99.27,99.49,18079.0
2022-12-23 14:15:00,99.5,99.77,99.5,99.69,5118.0,99.5,99.77,99.5,99.69,5118.0
2022-12-23 14:20:00,99.66,99.66,99.5,99.56,3953.0,99.66,99.66,99.5,99.56,3953.0
2022-12-23 14:25:00,99.58,99.61,99.47,99.47,5100.0,99.58,99.61,99.47,99.47,5100.0
2022-12-23 14:30:00,99.53,99.56,99.46,99.48,7876.0,99.53,99.56,99.46,99.48,7876.0
2022-12-23 14:35:00,99.44,99.48,99.4,99.42,2100.0,99.44,99.48,99.4,99.42,2100.0
2022-12-23 14:40:00,99.45,99.47,99.37,99.43,3790.0,99.45,99.47,99.37,99.43,3790.0
2022-12-23 14:45:00,99.46,99.49,99.39,99.4,8955.0,99.46,99.49,99.39,99.4,8955.0
2022-12-23 14:50:00,99.37,99.52,99.37,99.45,8312.0,99.37,99.52,99.37,99.45,8312.0
2022-12-23 14:55:00,99.46,99.48,99.45,99.48,900.0,99.46,99.48,99.45,99.48,900.0
2022-12-23 15:00:00,99.48,99.67,99.44,99.61,5633.0,99.48,99.67,99.44,99.61,5633.0
2022-12-23 15:05:00,99.62,99.66,99.55,99.59,2706.0,99.62,99.66,99.55,99.59,2706.0
2022-12-23 15:10:00,99.56,99.67,99.56,99.63,4291.0,99.56,99.67,99.56,99.63,4291.0
2022-12-23 15:15:00,99.64,99.78,99.63,99.72,4213.0,99.64,99.78,99.63,99.72,4213.0
2022-12-23 15:20:00,99.72,99.72,99.6,99.61,3206.0,99.72,99.72,99.6,99.61,3206.0
2022-12-23 15:25:00,99.58,99.59,99.5,99.57,4745.0,99.58,99.59,99.5,99.57,4745.0
2022-12-23 15:30:00,99.57,99.64,99.49,99.51,5536.0,99.57,99.64,99.49,99.51,5536.0
2022-12-23 15:35:00,99.5,99.52,99.41,99.52,5900.0,99.5,99.52,99.41,99.52,5900.0
2022-12-23 15:40:00,99.49,99.68,99.48,99.68,9376.0,99.49,99.68,99.48,99.68,9376.0
2022-12-23 15:45:00,99.65,99.9,99.65,99.9,8450.0,99.65,99.9,99.65,99.9,8450.0
2022-12-23 15:50:00,99.85,99.87,99.71,99.87,13419.0,99.85,99.87,99.71,99.87,13419.0
2022-12-23 15:55:00,99.85,99.93,99.79,99.85,48224.0,99.85,99.93,99.79,99.85,48224.0
2022-12-27 09:30:00,99.34,99.34,98.04,98.44,29105.0,99.34,99.34,98.04,98.44,29105.0
2022-12-27 09:35:00,98.46,98.86,98.4,98.79,11679.0,98.46,98.86,98.4,98.79,11679.0
2022-12-27 09:40:00,98.77,98.77,98.31,98.55,21816.0,98.77,98.77,98.31,98.55,21816.0
2022-12-27 09:45:00,98.57,98.57,97.9,98.04,57720.0,98.57,98.57,97.9,98.04,57720.0
2022-12-27 09:50:00,97.99,98.27,97.78,98.17,19589.0,97.99,98.27,97.78,98.17,19589.0
2022-12-27 09:55:00,98.24,98.52,98.19,98.46,24135.0,98.24,98.52,98.19,98.46,24135.0
2022-12-27 10:00:00,98.38,98.52,98.08,98.39,49264.0,98.38,98.52,98.08,98.39,49264.0
2022-12-27 10:05:00,98.48,98.64,98.39,98.6,8589.0,98.48,98.64,98.39,98.6,8589.0
2022-12-27 10:10:00,98.5,98.58,98.04,98.34,47665.0,98.5,98.58,98.04,98.34,47665.0
2022-12-27 10:15:00,98.34,98.84,98.33,98.78,10644.0,98.34,98.84,98.33,98.78,10644.0
2022-12-27 10:20:00,98.72,99.28,98.7,99.03,8005.0,98.72,99.28,98.7,99.03,8005.0
2022-12-27 10:25:00,99.13,99.24,98.93,98.93,18016.0,99.13,99.24,98.93,98.93,18016.0
2022-12-27 10:30:00,98.92,99.2,98.91,99.11,5882.0,98.92,99.2,98.91,99.11,5882.0
2022-12-27 10:35:00,99.22,99.32,99.07,99.24,3363.0,99.22,99.32,99.07,99.24,3363.0
2022-12-27 10:40:00,99.24,99.39,99.19,99.26,7463.0,99.24,99.39,99.19,99.26,7463.0
2022-12-27 10:45:00,99.17,99.47,99.04,99.43,25427.0,99.17,99.47,99.04,99.43,25427.0
2022-12-27 10:50:00,99.45,99.46,99.32,99.35,2840.0,99.45,99.46,99.32,99.35,2840.0
2022-12-27 10:55:00,99.36,99.36,99.1,99.29,7810.0,99.36,99.36,99.1,99.29,7810.0
2022-12-27 11:00:00,99.28,99.37,99.16,99.27,6359.0,99.28,99.37,99.16,99.27,6359.0
2022-12-27 11:05:00,99.27,99.27,99.06,99.19,23728.0,99.27,99.27,99.06,99.19,23728.0
2022-12-27 11:10:00,99.19,99.45,98.89,98.99,13806.0,99.19,99.45,98.89,98.99,13806.0
2022-12-27 11:15:00,99.06,99.18,98.92,99.18,8099.0,99.06,99.18,98.92,99.18,8099.0
2022-12-27 11:20:00,99.13,99.18,99.0,99.14,6174.0,99.13,99.18,99.0,99.14,6174.0
2022-12-27 11:25:00,99.13,99.27,99.08,99.27,4909.0,99.13,99.27,99.08,99.27,4909.0
2022-12-27 11:30:00,99.32,99.54,99.2,99.2,3128.0,99.32,99.54,99.2,99.2,3128.0
2022-12-27 11:35:00,99.22,99.58,99.15,99.57,3252.0,99.22,99.58,99.15,99.57,3252.0
2022-12-27 11:40:00,99.46,99.5,99.4,99.49,1076.0,99.46,99.5,99.4,99.49,1076.0
2022-12-27 11:45:00,99.51,99.55,99.42,99.43,1310.0,99.51,99.55,99.42,99.43,1310.0
2022-12-27 11:50:00,99.51,99.51,99.19,99.27,3663.0,99.51,99.51,99.19,99.27,3663.0
2022-12-27 11:55:00,99.29,99.35,99.06,99.06,10082.0,99.29,99.35,99.06,99.06,10082.0
2022-12-27 12:00:00,99.08,99.27,99.07,99.17,2578.0,99.08,99.27,99.07,99.17,2578.0
2022-12-27 12:05:00,99.22,99.33,99.01,99.06,3175.0,99.22,99.33,99.01,99.06,3175.0
2022-12-27 12:10:00,99.06,99.41,99.04,99.41,3920.0,99.06,99.41,99.04,99.41,3920.0
2022-12-27 12:15:00,99.32,99.32,99.04,99.06,5054.0,99.32,99.32,99.04,99.06,5054.0
2022-12-27 12:20:00,99.11,99.17,99.04,99.05,14909.0,99.11,99.17,99.04,99.05,14909.0
2022-12-27 12:25:00,99.15,99.18,99.05,99.09,2749.0,99.15,99.18,99.05,99.09,2749.0
2022-12-27 12:30:00,99.07,99.39,99.04,99.39,2774.0,99.07,99.39,99.04,99.39,2774.0
2022-12-27 12:35:00,99.42,99.42,99.18,99.23,1520.0,99.42,99.42,99.18,99.23,1520.0
2022-12-27 12:40:00,99.23,99.29,98.95,99.02,15532.0,99.23,99.29,98.95,99.02,15532.0
2022-12-27 12:45:00,98.92,99.04,98.87,98.9,10396.0,98.92,99.04,98.87,98.9,10396.0
2022-12-27 12:50:00,98.95,99.11,98.93,99.1,4036.0,98.95,99.11,98.93,99.1,4036.0
2022-12-27 12:55:00,99.13,99.19,99.02,99.12,8468.0,99.13,99.19,99.02,99.12,8468.0
2022-12-27 13:00:00,99.12,99.25,99.11,99.24,3100.0,99.12,99.25,99.11,99.24,3100.0
2022-12-27 13:05:00,99.25,99.25,99.07,99.16,4415.0,99.25,99.25,99.07,99.16,4415.0
2022-12-27 13:10:00,99.19,99.19,99.04,99.13,4343.0,99.19,99.19,99.04,99.13,4343.0
2022-12-27 13:15:00,99.14,99.16,98.94,98.94,6526.0,99.14,99.16,98.94,98.94,6526.0
2022-12-27 13:20:00,98.94,99.09,98.9,99.04,3984.0,98.94,99.09,98.9,99.04,3984.0
2022-12-27 13:25:00,99.0,99.03,98.79,98.79,14551.0,99.0,99.03,98.79,98.79,14551.0
2022-12-27 13:30:00,98.81,99.01,98.78,98.93,22768.0,98.81,99.01,98.78,98.93,22768.0
2022-12-27 13:35:00,98.94,99.11,98.93,99.05,8278.0,98.94,99.11,98.93,99.05,8278.0
2022-12-27 13:40:00,98.96,99.04,98.92,99.01,1750.0,98.96,99.04,98.92,99.01,1750.0
2022-12-27 13:45:00,98.98,99.02,98.77,99.02,15406.0,98.98,99.02,98.77,99.02,15406.0
2022-12-27 13:50:00,98.97,98.99,98.84,98.99,5023.0,98.97,98.99,98.84,98.99,5023.0
2022-12-27 13:55:00,98.95,98.97,98.86,98.94,1809.0,98.95,98.97,98.86,98.94,1809.0
2022-12-27 14:00:00,98.94,99.13,98.92,99.13,8010.0,98.94,99.13,98.92,99.13,8010.0
2022-12-27 14:05:00,99.17,99.17,99.06,99.11,1871.0,99.17,99.17,99.06,99.11,1871.0
2022-12-27 14:10:00,99.07,99.13,98.97,99.03,2100.0,99.07,99.13,98.97,99.03,2100.0
2022-12-27 14:15:00,99.05,99.05,98.9,98.94,3263.0,99.05,99.05,98.9,98.94,3263.0
2022-12-27 14:20:00,98.91,99.0,98.89,98.97,6722.0,98.91,99.0,98.89,98.97,6722.0
2022-12-27 14:25:00,99.0,99.02,98.86,98.94,4822.0,99.0,99.02,98.86,98.94,4822.0
2022-12-27 14:30:00,98.98,99.06,98.91,99.06,2500.0,98.98,99.06,98.91,99.06,2500.0
2022-12-27 14:35:00,99.08,99.12,98.91,98.95,11317.0,99.08,99.12,98.91,98.95,11317.0
2022-12-27 14:40:00,98.92,99.09,98.92,99.05,6788.0,98.92,99.09,98.92,99.05,6788.0
2022-12-27 14:45:00,99.08,99.17,99.08,99.1,4108.0,99.08,99.17,99.08,99.1,4108.0
2022-12-27 14:50:00,99.14,99.2,99.11,99.15,5111.0,99.14,99.2,99.11,99.15,5111.0
2022-12-27 14:55:00,99.11,99.21,99.07,99.17,2471.0,99.11,99.21,99.07,99.17,2471.0
2022-12-27 15:00:00,99.18,99.26,99.17,99.25,4172.0,99.18,99.26,99.17,99.25,4172.0
2022-12-27 15:05:00,99.22,99.32,99.21,99.32,1922.0,99.22,99.32,99.21,99.32,1922.0
2022-12-27 15:10:00,99.3,99.37,99.24,99.32,3580.0,99.3,99.37,99.24,99.32,3580.0
2022-12-27 15:15:00,99.37,99.43,99.3,99.32,4341.0,99.37,99.43,99.3,99.32,4341.0
2022-12-27 15:20:00,99.33,99.43,99.24,99.42,4403.0,99.33,99.43,99.24,99.42,4403.0
2022-12-27 15:25:00,99.32,99.45,99.32,99.44,4009.0,99.32,99.45,99.32,99.44,4009.0
2022-12-27 15:30:00,99.44,99.46,99.35,99.42,5159.0,99.44,99.46,99.35,99.42,5159.0
2022-12-27 15:35:00,99.43,99.57,99.4,99.51,7071.0,99.43,99.57,99.4,99.51,7071.0
2022-12-27 15:40:00,99.52,99.54,99.4,99.45,9481.0,99.52,99.54,99.4,99.45,9481.0
2022-12-27 15:45:00,99.41,99.41,99.23,99.28,6392.0,99.41,99.41,99.23,99.28,6392.0
2022-12-27 15:50:00,99.28,99.31,99.18,99.23,15667.0,99.28,99.31,99.18,99.23,15667.0
2022-12-27 15:55:00,99.21,99.41,99.17,99.39,58257.0,99.21,99.41,99.17,99.39,58257.0
2022-12-28 09:30:00,99.42,99.47,98.66,99.09,21022.0,99.42,99.47,98.66,99.09,21022.0
2022-12-28 09:35:00,98.96,99.43,98.89,99.29,7183.0,98.96,99.43,98.89,99.29,7183.0
2022-12-28 09:40:00,99.23,99.43,99.2,99.35,1832.0,99.23,99.43,99.2,99.35,1832.0
2022-12-28 09:45:00,99.32,99.4,99.2,99.39,4584.0,99.32,99.4,99.2,99.39,4584.0
2022-12-28 09:50:00,99.32,99.35,99.09,99.14,2957.0,99.32,99.35,99.09,99.14,2957.0
2022-12-28 09:55:00,99.37,99.47,99.31,99.37,2435.0,99.37,99.47,99.31,99.37,2435.0
2022-12-28 10:00:00,99.38,99.47,99.23,99.47,4102.0,99.38,99.47,99.23,99.47,4102.0
2022-12-28 10:05:00,99.41,99.48,99.17,99.2,7319.0,99.41,99.48,99.17,99.2,7319.0
2022-12-28 10:10:00,99.16,99.17,98.99,99.07,20675.0,99.16,99.17,98.99,99.07,20675.0
2022-12-28 10:15:00,99.15,99.15,98.94,99.1,5502.0,99.15,99.15,98.94,99.1,5502.0
2022-12-28 10:20:00,99.06,99.22,99.03,99.05,26659.0,99.06,99.22,99.03,99.05,26659.0
2022-12-28 10:25:00,99.05,99.05,98.71,98.72,21847.0,99.05,99.05,98.71,98.72,21847.0
2022-12-28 10:30:00,98.83,99.21,98.77,99.04,12887.0,98.83,99.21,98.77,99.04,12887.0
2022-12-28 10:35:00,99.02,99.2,98.99,99.14,25645.0,99.02,99.2,98.99,99.14,25645.0
2022-12-28 10:40:00,99.14,99.21,98.95,99.17,64060.0,99.14,99.21,98.95,99.17,64060.0
2022-12-28 10:45:00,99.2,99.25,99.0,99.0,3560.0,99.2,99.25,99.0,99.0,3560.0
2022-12-28 10:50:00,99.06,99.11,98.95,98.98,23708.0,99.06,99.11,98.95,98.98,23708.0
2022-12-28 10:55:00,99.04,99.04,98.84,98.88,17351.0,99.04,99.04,98.84,98.88,17351.0
2022-12-28 11:00:00,98.86,99.11,98.83,99.09,15551.0,98.86,99.11,98.83,99.09,15551.0
2022-12-28 11:05:00,99.1,99.19,99.05,99.16,3722.0,99.1,99.19,99.05,99.16,3722.0
2022-12-28 11:10:00,99.13,99.2,99.03,99.05,3965.0,99.13,99.2,99.03,99.05,3965.0
2022-12-28 11:15:00,99.08,99.11,98.88,99.0,6404.0,99.08,99.11,98.88,99.0,6404.0
2022-12-28 11:20:00,99.02,99.08,98.95,99.03,4605.0,99.02,99.08,98.95,99.03,4605.0
2022-12-28 11:25:00,99.06,99.11,98.98,99.04,5255.0,99.06,99.11,98.98,99.04,5255.0
2022-12-28 11:30:00,99.08,99.08,98.95,98.98,2827.0,99.08,99.08,98.95,98.98,2827.0
2022-12-28 11:35:00,98.99,99.12,98.92,99.01,26229.0,98.99,99.12,98.92,99.01,26229.0
2022-12-28 11:40:00,99.05,99.12,99.03,99.12,2725.0,99.05,99.12,99.03,99.12,2725.0
2022-12-28 11:45:00,99.07,99.07,98.92,98.92,5012.0,99.07,99.07,98.92,98.92,5012.0
2022-12-28 11:50:00,98.9,99.02,98.88,98.97,6357.0,98.9,99.02,98.88,98.97,6357.0
2022-12-28 11:55:00,98.98,99.02,98.85,98.98,14342.0,98.98,99.02,98.85,98.98,14342.0
2022-12-28 12:00:00,98.96,98.98,98.86,98.9,8252.0,98.96,98.98,98.86,98.9,8252.0
2022-12-28 12:05:00,98.92,99.0,98.87,99.0,19493.0,98.92,99.0,98.87,99.0,19493.0
2022-12-28 12:10:00,99.0,99.0,98.79,98.83,14977.0,99.0,99.0,98.79,98.83,14977.0
2022-12-28 12:15:00,98.8,98.98,98.71,98.92,45188.0,98.8,98.98,98.71,98.92,45188.0
2022-12-28 12:20:00,98.91,99.09,98.91,99.03,26643.0,98.91,99.09,98.91,99.03,26643.0
2022-12-28 12:25:00,99.08,99.1,98.96,98.98,6673.0,99.08,99.1,98.96,98.98,6673.0
2022-12-28 12:30:00,98.98,99.15,98.98,99.15,2903.0,98.98,99.15,98.98,99.15,2903.0
2022-12-28 12:35:00,99.07,99.17,99.02,99.06,2000.0,99.07,99.17,99.02,99.06,2000.0
2022-12-28 12:40:00,99.06,99.13,99.0,99.09,2957.0,99.06,99.13,99.0,99.09,2957.0
2022-12-28 12:45:00,99.09,99.26,99.09,99.23,2993.0,99.09,99.26,99.09,99.23,2993.0
2022-12-28 12:50:00,99.29,99.29,99.12,99.22,2316.0,99.29,99.29,99.12,99.22,2316.0
2022-12-28 12:55:00,99.21,99.31,99.16,99.31,3699.0,99.21,99.31,99.16,99.31,3699.0
2022-12-28 13:00:00,99.29,99.44,99.29,99.37,3266.0,99.29,99.44,99.29,99.37,3266.0
2022-12-28 13:05:00,99.36,99.36,99.14,99.14,4897.0,99.36,99.36,99.14,99.14,4897.0
2022-12-28 13:10:00,99.18,99.26,99.08,99.12,7663.0,99.18,99.26,99.08,99.12,7663.0
2022-12-28 13:15:00,99.15,99.24,99.11,99.15,2581.0,99.15,99.24,99.11,99.15,2581.0
2022-12-28 13:20:00,99.15,99.17,99.07,99.12,5700.0,99.15,99.17,99.07,99.12,5700.0
2022-12-28 13:25:00,99.11,99.14,99.06,99.14,2200.0,99.11,99.14,99.06,99.14,2200.0
2022-12-28 13:30:00,99.07,99.13,99.01,99.02,5731.0,99.07,99.13,99.01,99.02,5731.0
2022-12-28 13:35:00,99.01,99.04,98.91,98.95,9314.0,99.01,99.04,98.91,98.95,9314.0
2022-12-28 13:40:00,99.01,99.14,99.01,99.09,7386.0,99.01,99.14,99.01,99.09,7386.0
2022-12-28 13:45:00,99.12,99.17,99.08,99.14,3744.0,99.12,99.17,99.08,99.14,3744.0
2022-12-28 13:50:00,99.15,99.27,99.11,99.18,31469.0,99.15,99.27,99.11,99.18,31469.0
2022-12-28 13:55:00,99.17,99.17,99.1,99.13,4444.0,99.17,99.17,99.1,99.13,4444.0
2022-12-28 14:00:00,99.16,99.16,99.07,99.11,2699.0,99.16,99.16,99.07,99.11,2699.0
2022-12-28 14:05:00,99.11,99.25,99.05,99.09,9788.0,99.11,99.25,99.05,99.09,9788.0
2022-12-28 14:10:00,99.1,99.13,98.97,99.13,6783.0,99.1,99.13,98.97,99.13,6783.0
2022-12-28 14:15:00,99.09,99.12,98.93,99.12,19833.0,99.09,99.12,98.93,99.12,19833.0
2022-12-28 14:20:00,99.11,99.11,99.04,99.09,6460.0,99.11,99.11,99.04,99.09,6460.0
2022-12-28 14:25:00,99.08,99.11,98.89,98.92,7780.0,99.08,99.11,98.89,98.92,7780.0
2022-12-28 14:30:00,98.9,99.16,98.88,99.02,76604.0,98.9,99.16,98.88,99.02,76604.0
2022-12-28 14:35:00,98.96,99.09,98.91,99.09,7793.0,98.96,99.09,98.91,99.09,7793.0
2022-12-28 14:40:00,99.08,99.18,99.07,99.18,4334.0,99.08,99.18,99.07,99.18,4334.0
2022-12-28 14:45:00,99.16,99.25,99.15,99.2,3521.0,99.16,99.25,99.15,99.2,3521.0
2022-12-28 14:50:00,99.2,99.24,99.12,99.14,2075.0,99.2,99.24,99.12,99.14,2075.0
2022-12-28 14:55:00,99.14,99.15,99.03,99.07,1661.0,99.14,99.15,99.03,99.07,1661.0
2022-12-28 15:00:00,99.09,99.09,98.98,98.98,7047.0,99.09,99.09,98.98,98.98,7047.0
2022-12-28 15:05:00,99.02,99.03,98.92,98.98,6908.0,99.02,99.03,98.92,98.98,6908.0
2022-12-28 15:10:00,98.97,99.0,98.83,98.83,9084.0,98.97,99.0,98.83,98.83,9084.0
2022-12-28 15:15:00,98.82,99.1,98.82,98.89,52256.0,98.82,99.1,98.82,98.89,52256.0
2022-12-28 15:20:00,98.89,98.98,98.86,98.98,11800.0,98.89,98.98,98.86,98.98,11800.0
2022-12-28 15:25:00,98.99,99.05,98.94,98.99,22417.0,98.99,99.05,98.94,98.99,22417.0
2022-12-28 15:30:00,98.99,99.11,98.98,99.05,63368.0,98.99,99.11,98.98,99.05,63368.0
2022-12-28 15:35:00,99.01,99.03,98.85,98.98,15106.0,99.01,99.03,98.85,98.98,15106.0
2022-12-28 15:40:00,98.97,99.03,98.93,98.97,9779.0,98.97,99.03,98.93,98.97,9779.0
2022-12-28 15:45:00,98.93,98.99,98.91,98.98,11274.0,98.93,98.99,98.91,98.98,11274.0
2022-12-28 15:50:00,98.96,98.96,98.75,98.8,64121.0,98.96,98.96,98.75,98.8,64121.0
2022-12-28 15:55:00,98.82,99.73,98.55,99.69,336504.0,98.82,99.73,98.55,99.69,336504.0
2022-12-29 09:30:00,100.19,101.03,100.04,100.92,32586.0,100.19,101.03,100.04,100.92,32586.0
2022-12-29 09:35:00,100.88,101.62,100.88,101.26,11719.0,100.88,101.62,100.88,101.26,11719.0
2022-12-29 09:40:00,101.22,101.34,101.0,101.14,19294.0,101.22,101.34,101.0,101.14,19294.0
2022-12-29 09:45:00,101.17,101.7,101.17,101.7,14432.0,101.17,101.7,101.17,101.7,14432.0
2022-12-29 09:50:00,101.78,101.92,101.29,101.4,4904.0,101.78,101.92,101.29,101.4,4904.0
2022-12-29 09:55:00,101.51,101.68,101.44,101.44,4727.0,101.51,101.68,101.44,101.44,4727.0
2022-12-29 10:00:00,101.55,101.78,101.45,101.49,10074.0,101.55,101.78,101.45,101.49,10074.0
2022-12-29 10:05:00,101.46,101.49,101.36,101.37,2123.0,101.46,101.49,101.36,101.37,2123.0
2022-12-29 10:10:00,101.28,101.37,101.08,101.37,12258.0,101.28,101.37,101.08,101.37,12258.0
2022-12-29 10:15:00,101.39,101.81,101.39,101.78,55881.0,101.39,101.81,101.39,101.78,55881.0
2022-12-29 10:20:00,101.82,101.82,101.56,101.56,3363.0,101.82,101.82,101.56,101.56,3363.0
2022-12-29 10:25:00,101.5,101.59,101.39,101.58,35373.0,101.5,101.59,101.39,101.58,35373.0
2022-12-29 10:30:00,101.55,101.87,101.5,101.69,10826.0,101.55,101.87,101.5,101.69,10826.0
2022-12-29 10:35:00,101.72,101.92,101.72,101.87,6223.0,101.72,101.92,101.72,101.87,6223.0
2022-12-29 10:40:00,101.86,102.04,101.82,101.86,18757.0,101.86,102.04,101.82,101.86,18757.0
2022-12-29 10:45:00,101.84,102.06,101.82,101.98,10089.0,101.84,102.06,101.82,101.98,10089.0
2022-12-29 10:50:00,101.99,102.11,101.93,101.93,11171.0,101.99,102.11,101.93,101.93,11171.0
2022-12-29 10:55:00,101.94,102.09,101.92,102.07,6689.0,101.94,102.09,101.92,102.07,6689.0
2022-12-29 11:00:00,102.07,102.16,101.91,102.01,7073.0,102.07,102.16,101.91,102.01,7073.0
2022-12-29 11:05:00,102.0,102.21,101.91,101.96,52123.0,102.0,102.21,101.91,101.96,52123.0
2022-12-29 11:10:00,101.98,102.03,101.86,101.93,6953.0,101.98,102.03,101.86,101.93,6953.0
2022-12-29 11:15:00,101.96,102.04,101.93,101.98,3125.0,101.96,102.04,101.93,101.98,3125.0
2022-12-29 11:20:00,101.98,102.03,101.74,101.74,4853.0,101.98,102.03,101.74,101.74,4853.0
2022-12-29 11:25:00,101.68,101.83,101.39,101.59,36870.0,101.68,101.83,101.39,101.59,36870.0
2022-12-29 11:30:00,101.59,101.82,101.59,101.79,6104.0,101.59,101.82,101.59,101.79,6104.0
2022-12-29 11:35:00,101.85,102.01,101.82,101.94,2150.0,101.85,102.01,101.82,101.94,2150.0
2022-12-29 11:40:00,101.96,102.13,101.92,102.08,23398.0,101.96,102.13,101.92,102.08,23398.0
2022-12-29 11:45:00,102.11,102.46,102.07,102.46,8708.0,102.11,102.46,102.07,102.46,8708.0
2022-12-29 11:50:00,102.49,102.68,102.39,102.64,12453.0,102.49,102.68,102.39,102.64,12453.0
2022-12-29 11:55:00,102.6,102.72,102.59,102.71,5096.0,102.6,102.72,102.59,102.71,5096.0
2022-12-29 12:00:00,102.78,102.78,102.35,102.42,8299.0,102.78,102.78,102.35,102.42,8299.0
2022-12-29 12:05:00,102.42,102.45,102.32,102.4,2309.0,102.42,102.45,102.32,102.4,2309.0
2022-12-29 12:10:00,102.34,102.38,102.04,102.1,8922.0,102.34,102.38,102.04,102.1,8922.0
2022-12-29 12:15:00,102.07,102.15,102.04,102.09,4646.0,102.07,102.15,102.04,102.09,4646.0
2022-12-29 12:20:00,102.09,102.14,101.84,101.84,7883.0,102.09,102.14,101.84,101.84,7883.0
2022-12-29 12:25:00,101.81,101.81,101.66,101.81,15364.0,101.81,101.81,101.66,101.81,15364.0
2022-12-29 12:30:00,101.76,101.82,101.7,101.71,7007.0,101.76,101.82,101.7,101.71,7007.0
2022-12-29 12:35:00,101.74,101.76,101.53,101.65,5957.0,101.74,101.76,101.53,101.65,5957.0
2022-12-29 12:40:00,101.67,101.74,101.49,101.62,5696.0,101.67,101.74,101.49,101.62,5696.0
2022-12-29 12:45:00,101.59,101.62,101.51,101.54,2529.0,101.59,101.62,101.51,101.54,2529.0
2022-12-29 12:50:00,101.62,101.77,101.6,101.68,4908.0,101.62,101.77,101.6,101.68,4908.0
2022-12-29 12:55:00,101.72,101.73,101.51,101.53,3595.0,101.72,101.73,101.51,101.53,3595.0
2022-12-29 13:00:00,101.55,101.7,101.51,101.59,7572.0,101.55,101.7,101.51,101.59,7572.0
2022-12-29 13:05:00,101.59,101.62,101.5,101.54,3820.0,101.59,101.62,101.5,101.54,3820.0
2022-12-29 13:10:00,101.58,101.67,101.58,101.61,4119.0,101.58,101.67,101.58,101.61,4119.0
2022-12-29 13:15:00,101.6,101.84,101.6,101.8,28502.0,101.6,101.84,101.6,101.8,28502.0
2022-12-29 13:20:00,101.77,101.94,101.7,101.88,8440.0,101.77,101.94,101.7,101.88,8440.0
2022-12-29 13:25:00,101.89,102.0,101.84,101.88,4520.0,101.89,102.0,101.84,101.88,4520.0
2022-12-29 13:30:00,101.9,101.91,101.79,101.84,2667.0,101.9,101.91,101.79,101.84,2667.0
2022-12-29 13:35:00,101.78,101.79,101.62,101.72,5720.0,101.78,101.79,101.62,101.72,5720.0
2022-12-29 13:40:00,101.73,101.77,101.61,101.61,3044.0,101.73,101.77,101.61,101.61,3044.0
2022-12-29 13:45:00,101.66,101.71,101.54,101.62,6371.0,101.66,101.71,101.54,101.62,6371.0
2022-12-29 13:50:00,101.56,101.68,101.56,101.68,5151.0,101.56,101.68,101.56,101.68,5151.0
2022-12-29 13:55:00,101.65,101.68,101.61,101.63,2986.0,101.65,101.68,101.61,101.63,2986.0
2022-12-29 14:00:00,101.66,101.8,101.65,101.72,3802.0,101.66,101.8,101.65,101.72,3802.0
2022-12-29 14:05:00,101.71,101.71,101.53,101.54,4546.0,101.71,101.71,101.53,101.54,4546.0
2022-12-29 14:10:00,101.5,101.57,101.4,101.43,3779.0,101.5,101.57,101.4,101.43,3779.0
2022-12-29 14:15:00,101.4,101.67,101.36,101.65,14217.0,101.4,101.67,101.36,101.65,14217.0
2022-12-29 14:20:00,101.64,101.8,101.64,101.8,4981.0,101.64,101.8,101.64,101.8,4981.0
2022-12-29 14:25:00,101.8,101.83,101.75,101.79,3916.0,101.8,101.83,101.75,101.79,3916.0
2022-12-29 14:30:00,101.81,101.9,101.74,101.86,6037.0,101.81,101.9,101.74,101.86,6037.0
2022-12-29 14:35:00,101.87,101.92,101.73,101.75,25702.0,101.87,101.92,101.73,101.75,25702.0
2022-12-29 14:40:00,101.71,101.81,101.62,101.63,6555.0,101.71,101.81,101.62,101.63,6555.0
2022-12-29 14:45:00,101.56,101.59,101.45,101.47,3642.0,101.56,101.59,101.45,101.47,3642.0
2022-12-29 14:50:00,101.49,101.51,101.39,101.41,5895.0,101.49,101.51,101.39,101.41,5895.0
2022-12-29 14:55:00,101.41,101.42,101.35,101.39,4489.0,101.41,101.42,101.35,101.39,4489.0
2022-12-29 15:00:00,101.37,101.49,101.37,101.45,6844.0,101.37,101.49,101.37,101.45,6844.0
2022-12-29 15:05:00,101.48,101.53,101.48,101.5,1685.0,101.48,101.53,101.48,101.5,1685.0
2022-12-29 15:10:00,101.48,101.57,101.46,101.52,10146.0,101.48,101.57,101.46,101.52,10146.0
2022-12-29 15:15:00,101.49,101.69,101.49,101.69,28712.0,101.49,101.69,101.49,101.69,28712.0
2022-12-29 15:20:00,101.71,101.85,101.68,101.71,14207.0,101.71,101.85,101.68,101.71,14207.0
2022-12-29 15:25:00,101.72,101.8,101.69,101.73,6228.0,101.72,101.8,101.69,101.73,6228.0
2022-12-29 15:30:00,101.76,101.89,101.74,101.8,8897.0,101.76,101.89,101.74,101.8,8897.0
2022-12-29 15:35:00,101.8,101.83,101.57,101.62,14408.0,101.8,101.83,101.57,101.62,14408.0
2022-12-29 15:40:00,101.6,101.66,101.52,101.54,17302.0,101.6,101.66,101.52,101.54,17302.0
2022-12-29 15:45:00,101.54,101.58,101.39,101.47,20217.0,101.54,101.58,101.39,101.47,20217.0
2022-12-29 15:50:00,101.46,101.49,101.14,101.14,36410.0,101.46,101.49,101.14,101.14,36410.0
2022-12-29 15:55:00,101.13,101.43,101.11,101.37,99604.0,101.13,101.43,101.11,101.37,99604.0
2022-12-30 09:30:00,100.04,100.74,99.97,100.7,20689.0,100.04,100.74,99.97,100.7,20689.0
2022-12-30 09:35:00,100.7,101.14,100.67,100.92,5714.0,100.7,101.14,100.67,100.92,5714.0
2022-12-30 09:40:00,101.01,101.34,100.76,101.25,20504.0,101.01,101.34,100.76,101.25,20504.0
2022-12-30 09:45:00,101.14,101.17,100.56,100.74,10411.0,101.14,101.17,100.56,100.74,10411.0
2022-12-30 09:50:00,100.73,100.98,100.73,100.97,5482.0,100.73,100.98,100.73,100.97,5482.0
2022-12-30 09:55:00,100.97,101.1,100.85,101.07,4455.0,100.97,101.1,100.85,101.07,4455.0
2022-12-30 10:00:00,101.14,101.14,100.9,101.02,10149.0,101.14,101.14,100.9,101.02,10149.0
2022-12-30 10:05:00,100.93,101.06,100.8,101.04,4391.0,100.93,101.06,100.8,101.04,4391.0
2022-12-30 10:10:00,101.15,101.38,101.15,101.38,17485.0,101.15,101.38,101.15,101.38,17485.0
2022-12-30 10:15:00,101.39,102.0,101.38,102.0,8676.0,101.39,102.0,101.38,102.0,8676.0
2022-12-30 10:20:00,102.0,102.24,101.98,102.24,14061.0,102.0,102.24,101.98,102.24,14061.0
2022-12-30 10:25:00,102.23,102.23,101.99,102.05,10326.0,102.23,102.23,101.99,102.05,10326.0
2022-12-30 10:30:00,102.04,102.14,101.85,102.01,10456.0,102.04,102.14,101.85,102.01,10456.0
2022-12-30 10:35:00,102.03,102.28,102.03,102.21,5784.0,102.03,102.28,102.03,102.21,5784.0
2022-12-30 10:40:00,102.23,102.66,102.19,102.49,14756.0,102.23,102.66,102.19,102.49,14756.0
2022-12-30 10:45:00,102.44,102.61,102.32,102.57,8697.0,102.44,102.61,102.32,102.57,8697.0
2022-12-30 10:50:00,102.52,102.53,102.41,102.48,6730.0,102.52,102.53,102.41,102.48,6730.0
2022-12-30 10:55:00,102.47,102.55,102.41,102.48,11824.0,102.47,102.55,102.41,102.48,11824.0
2022-12-30 11:00:00,102.52,102.62,102.44,102.58,6340.0,102.52,102.62,102.44,102.58,6340.0
2022-12-30 11:05:00,102.57,102.78,102.56,102.78,4939.0,102.57,102.78,102.56,102.78,4939.0
2022-12-30 11:10:00,102.78,102.79,102.51,102.61,6142.0,102.78,102.79,102.51,102.61,6142.0
2022-12-30 11:15:00,102.59,102.65,102.48,102.63,27833.0,102.59,102.65,102.48,102.63,27833.0
2022-12-30 11:20:00,102.62,102.62,102.27,102.37,8106.0,102.62,102.62,102.27,102.37,8106.0
2022-12-30 11:25:00,102.33,102.51,102.26,102.48,4526.0,102.33,102.51,102.26,102.48,4526.0
2022-12-30 11:30:00,102.46,102.72,102.46,102.65,28204.0,102.46,102.72,102.46,102.65,28204.0
2022-12-30 11:35:00,102.65,102.68,102.51,102.57,10737.0,102.65,102.68,102.51,102.57,10737.0
2022-12-30 11:40:00,102.57,102.57,102.35,102.42,7674.0,102.57,102.57,102.35,102.42,7674.0
2022-12-30 11:45:00,102.42,102.59,102.4,102.51,4923.0,102.42,102.59,102.4,102.51,4923.0
2022-12-30 11:50:00,102.55,102.66,102.46,102.61,6379.0,102.55,102.66,102.46,102.61,6379.0
2022-12-30 11:55:00,102.64,102.93,102.62,102.84,18474.0,102.64,102.93,102.62,102.84,18474.0
2022-12-30 12:00:00,102.86,102.86,102.65,102.75,5213.0,102.86,102.86,102.65,102.75,5213.0
2022-12-30 12:05:00,102.73,102.93,102.69,102.88,14474.0,102.73,102.93,102.69,102.88,14474.0
2022-12-30 12:10:00,102.87,102.96,102.85,102.92,4600.0,102.87,102.96,102.85,102.92,4600.0
2022-12-30 12:15:00,102.98,103.06,102.95,102.98,4613.0,102.98,103.06,102.95,102.98,4613.0
2022-12-30 12:20:00,102.97,103.09,102.97,103.01,13021.0,102.97,103.09,102.97,103.01,13021.0
2022-12-30 12:25:00,103.03,103.03,102.86,102.94,7544.0,103.03,103.03,102.86,102.94,7544.0
2022-12-30 12:30:00,102.89,103.01,102.89,102.97,8256.0,102.89,103.01,102.89,102.97,8256.0
2022-12-30 12:35:00,102.93,102.99,102.85,102.96,8251.0,102.93,102.99,102.85,102.96,8251.0
2022-12-30 12:40:00,102.93,102.97,102.85,102.94,5893.0,102.93,102.97,102.85,102.94,5893.0
2022-12-30 12:45:00,102.96,103.03,102.96,102.98,4445.0,102.96,103.03,102.96,102.98,4445.0
2022-12-30 12:50:00,103.01,103.06,102.94,102.94,17359.0,103.01,103.06,102.94,102.94,17359.0
2022-12-30 12:55:00,102.9,103.09,102.9,103.09,8104.0,102.9,103.09,102.9,103.09,8104.0
2022-12-30 13:00:00,103.13,103.32,103.07,103.16,7154.0,103.13,103.32,103.07,103.16,7154.0
2022-12-30 13:05:00,103.07,103.08,103.0,103.05,3743.0,103.07,103.08,103.0,103.05,3743.0
2022-12-30 13:10:00,103.01,103.01,102.94,102.97,2818.0,103.01,103.01,102.94,102.97,2818.0
2022-12-30 13:15:00,102.97,102.97,102.88,102.94,7811.0,102.97,102.97,102.88,102.94,7811.0
2022-12-30 13:20:00,102.92,102.93,102.79,102.9,10192.0,102.92,102.93,102.79,102.9,10192.0
2022-12-30 13:25:00,102.91,102.95,102.72,102.89,18476.0,102.91,102.95,102.72,102.89,18476.0
2022-12-30 13:30:00,102.86,103.05,102.83,102.91,5700.0,102.86,103.05,102.83,102.91,5700.0
2022-12-30 13:35:00,102.94,103.01,102.88,102.9,3804.0,102.94,103.01,102.88,102.9,3804.0
2022-12-30 13:40:00,102.89,102.94,102.83,102.91,6795.0,102.89,102.94,102.83,102.91,6795.0
2022-12-30 13:45:00,102.92,102.92,102.78,102.92,11072.0,102.92,102.92,102.78,102.92,11072.0
2022-12-30 13:50:00,102.92,102.96,102.86,102.96,6473.0,102.92,102.96,102.86,102.96,6473.0
2022-12-30 13:55:00,102.95,102.95,102.74,102.92,15974.0,102.95,102.95,102.74,102.92,15974.0
2022-12-30 14:00:00,102.92,102.99,102.83,102.83,10345.0,102.92,102.99,102.83,102.83,10345.0
2022-12-30 14:05:00,102.78,102.93,102.77,102.89,26433.0,102.78,102.93,102.77,102.89,26433.0
2022-12-30 14:10:00,102.89,102.93,102.8,102.9,7997.0,102.89,102.93,102.8,102.9,7997.0
2022-12-30 14:15:00,102.87,102.9,102.79,102.87,5799.0,102.87,102.9,102.79,102.87,5799.0
2022-12-30 14:20:00,102.87,103.08,102.86,103.05,9949.0,102.87,103.08,102.86,103.05,9949.0
2022-12-30 14:25:00,103.04,103.14,102.99,103.14,7021.0,103.04,103.14,102.99,103.14,7021.0
2022-12-30 14:30:00,103.1,103.2,103.07,103.18,5750.0,103.1,103.2,103.07,103.18,5750.0
2022-12-30 14:35:00,103.2,103.41,103.14,103.41,17853.0,103.2,103.41,103.14,103.41,17853.0
2022-12-30 14:40:00,103.39,103.48,103.32,103.33,25232.0,103.39,103.48,103.32,103.33,25232.0
2022-12-30 14:45:00,103.34,103.35,103.18,103.23,10345.0,103.34,103.35,103.18,103.23,10345.0
2022-12-30 14:50:00,103.23,103.24,103.06,103.11,6595.0,103.23,103.24,103.06,103.11,6595.0
2022-12-30 14:55:00,103.08,103.13,102.96,103.02,12806.0,103.08,103.13,102.96,103.02,12806.0
2022-12-30 15:00:00,103.01,103.23,103.0,103.21,8157.0,103.01,103.23,103.0,103.21,8157.0
2022-12-30 15:05:00,103.21,103.37,103.21,103.35,11639.0,103.21,103.37,103.21,103.35,11639.0
2022-12-30 15:10:00,103.35,103.58,103.35,103.58,10661.0,103.35,103.58,103.35,103.58,10661.0
2022-12-30 15:15:00,103.58,103.64,103.35,103.38,10280.0,103.58,103.64,103.35,103.38,10280.0
2022-12-30 15:20:00,103.35,103.38,103.16,103.25,16592.0,103.35,103.38,103.16,103.25,16592.0
2022-12-30 15:25:00,103.25,103.41,103.14,103.41,17420.0,103.25,103.41,103.14,103.41,17420.0
2022-12-30 15:30:00,103.45,103.75,103.45,103.75,15090.0,103.45,103.75,103.45,103.75,15090.0
2022-12-30 15:35:00,103.75,103.87,103.62,103.82,9550.0,103.75,103.87,103.62,103.82,9550.0
2022-12-30 15:40:00,103.8,103.96,103.75,103.83,30416.0,103.8,103.96,103.75,103.83,30416.0
2022-12-30 15:45:00,103.82,104.11,103.8,104.1,9810.0,103.82,104.11,103.8,104.1,9810.0
2022-12-30 15:50:00,104.08,104.46,104.07,104.22,68031.0,104.08,104.46,104.07,104.22,68031.0
2022-12-30 15:55:00,104.21,104.25,103.96,104.14,111057.0,104.21,104.25,103.96,104.14,111057.0
2023-01-03 09:30:00,105.26,106.26,105.03,105.22,41245.0,105.26,106.26,105.03,105.22,41245.0
2023-01-03 09:35:00,105.45,105.81,105.25,105.61,16578.0,105.45,105.81,105.25,105.61,16578.0
2023-01-03 09:40:00,105.59,105.6,105.21,105.45,29691.0,105.59,105.6,105.21,105.45,29691.0
2023-01-03 09:45:00,105.49,105.83,104.55,104.56,43316.0,105.49,105.83,104.55,104.56,43316.0
2023-01-03 09:50:00,104.63,104.78,104.15,104.36,11187.0,104.63,104.78,104.15,104.36,11187.0
2023-01-03 09:55:00,104.43,104.44,103.94,103.95,8043.0,104.43,104.44,103.94,103.95,8043.0
2023-01-03 10:00:00,103.94,103.98,103.48,103.52,23680.0,103.94,103.98,103.48,103.52,23680.0
2023-01-03 10:05:00,103.54,103.67,103.24,103.33,16272.0,103.54,103.67,103.24,103.33,16272.0
2023-01-03 10:10:00,103.32,103.32,102.85,102.95,11475.0,103.32,103.32,102.85,102.95,11475.0
2023-01-03 10:15:00,102.92,103.0,102.6,102.61,10110.0,102.92,103.0,102.6,102.61,10110.0
2023-01-03 10:20:00,102.56,103.01,102.55,102.9,8302.0,102.56,103.01,102.55,102.9,8302.0
2023-01-03 10:25:00,102.93,102.95,102.66,102.81,8399.0,102.93,102.95,102.66,102.81,8399.0
2023-01-03 10:30:00,102.85,102.92,102.66,102.77,12838.0,102.85,102.92,102.66,102.77,12838.0
2023-01-03 10:35:00,102.8,102.99,102.77,102.9,5619.0,102.8,102.99,102.77,102.9,5619.0
2023-01-03 10:40:00,102.93,103.05,102.86,102.97,12287.0,102.93,103.05,102.86,102.97,12287.0
2023-01-03 10:45:00,103.0,103.76,103.0,103.72,12658.0,103.0,103.76,103.0,103.72,12658.0
2023-01-03 10:50:00,103.72,103.77,103.45,103.46,7132.0,103.72,103.77,103.45,103.46,7132.0
2023-01-03 10:55:00,103.44,104.03,103.43,104.03,11867.0,103.44,104.03,103.43,104.03,11867.0
2023-01-03 11:00:00,104.08,104.18,103.65,103.71,28568.0,104.08,104.18,103.65,103.71,28568.0
2023-01-03 11:05:00,103.79,103.81,103.6,103.6,6925.0,103.79,103.81,103.6,103.6,6925.0
2023-01-03 11:10:00,103.43,103.47,103.1,103.1,9766.0,103.43,103.47,103.1,103.1,9766.0
2023-01-03 11:15:00,103.13,103.31,103.1,103.3,6892.0,103.13,103.31,103.1,103.3,6892.0
2023-01-03 11:20:00,103.32,103.33,103.1,103.27,13675.0,103.32,103.33,103.1,103.27,13675.0
2023-01-03 11:25:00,103.29,103.44,103.14,103.29,10844.0,103.29,103.44,103.14,103.29,10844.0
2023-01-03 11:30:00,103.28,103.36,103.0,103.2,10385.0,103.28,103.36,103.0,103.2,10385.0
2023-01-03 11:35:00,103.2,103.26,103.04,103.04,8490.0,103.2,103.26,103.04,103.04,8490.0
2023-01-03 11:40:00,103.04,103.04,102.84,102.85,3810.0,103.04,103.04,102.84,102.85,3810.0
2023-01-03 11:45:00,102.85,102.9,102.75,102.84,7382.0,102.85,102.9,102.75,102.84,7382.0
2023-01-03 11:50:00,102.87,103.03,102.75,102.98,8432.0,102.87,103.03,102.75,102.98,8432.0
2023-01-03 11:55:00,103.02,103.02,102.9,102.97,4924.0,103.02,103.02,102.9,102.97,4924.0
2023-01-03 12:00:00,102.91,102.91,102.77,102.83,3491.0,102.91,102.91,102.77,102.83,3491.0
2023-01-03 12:05:00,102.79,103.02,102.76,102.93,8448.0,102.79,103.02,102.76,102.93,8448.0
2023-01-03 12:10:00,102.93,102.98,102.9,102.95,10667.0,102.93,102.98,102.9,102.95,10667.0
2023-01-03 12:15:00,102.95,103.02,102.62,102.65,6682.0,102.95,103.02,102.62,102.65,6682.0
2023-01-03 12:20:00,102.65,102.78,102.64,102.76,18400.0,102.65,102.78,102.64,102.76,18400.0
2023-01-03 12:25:00,102.76,103.0,102.73,102.9,10309.0,102.76,103.0,102.73,102.9,10309.0
2023-01-03 12:30:00,102.94,103.08,102.92,103.0,16729.0,102.94,103.08,102.92,103.0,16729.0
2023-01-03 12:35:00,103.0,103.03,102.77,102.86,12671.0,103.0,103.03,102.77,102.86,12671.0
2023-01-03 12:40:00,102.86,102.96,102.85,102.85,8062.0,102.86,102.96,102.85,102.85,8062.0
2023-01-03 12:45:00,102.88,102.89,102.66,102.74,12448.0,102.88,102.89,102.66,102.74,12448.0
2023-01-03 12:50:00,102.75,102.75,102.63,102.64,2748.0,102.75,102.75,102.63,102.64,2748.0
2023-01-03 12:55:00,102.65,102.86,102.62,102.82,6044.0,102.65,102.86,102.62,102.82,6044.0
2023-01-03 13:00:00,102.85,103.04,102.83,102.95,5043.0,102.85,103.04,102.83,102.95,5043.0
2023-01-03 13:05:00,102.96,103.01,102.82,102.87,13234.0,102.96,103.01,102.82,102.87,13234.0
2023-01-03 13:10:00,102.74,102.83,102.46,102.46,4125.0,102.74,102.83,102.46,102.46,4125.0
2023-01-03 13:15:00,102.5,102.68,102.44,102.57,7027.0,102.5,102.68,102.44,102.57,7027.0
2023-01-03 13:20:00,102.62,102.67,102.53,102.59,3836.0,102.62,102.67,102.53,102.59,3836.0
2023-01-03 13:25:00,102.64,102.99,102.64,102.96,11504.0,102.64,102.99,102.64,102.96,11504.0
2023-01-03 13:30:00,102.97,103.0,102.9,103.0,8750.0,102.97,103.0,102.9,103.0,8750.0
2023-01-03 13:35:00,103.02,103.06,102.77,102.78,9690.0,103.02,103.06,102.77,102.78,9690.0
2023-01-03 13:40:00,102.81,102.92,102.76,102.8,3455.0,102.81,102.92,102.76,102.8,3455.0
2023-01-03 13:45:00,102.81,102.81,102.64,102.64,4905.0,102.81,102.81,102.64,102.64,4905.0
2023-01-03 13:50:00,102.63,102.65,102.52,102.6,7284.0,102.63,102.65,102.52,102.6,7284.0
2023-01-03 13:55:00,102.51,102.85,102.51,102.84,3127.0,102.51,102.85,102.51,102.84,3127.0
2023-01-03 14:00:00,102.84,103.01,102.76,102.94,9900.0,102.84,103.01,102.76,102.94,9900.0
2023-01-03 14:05:00,102.94,102.97,102.85,102.91,5576.0,102.94,102.97,102.85,102.91,5576.0
2023-01-03 14:10:00,102.9,103.03,102.84,102.94,13792.0,102.9,103.03,102.84,102.94,13792.0
2023-01-03 14:15:00,102.92,103.09,102.89,102.92,8987.0,102.92,103.09,102.89,102.92,8987.0
2023-01-03 14:20:00,102.92,102.95,102.7,102.73,3855.0,102.92,102.95,102.7,102.73,3855.0
2023-01-03 14:25:00,102.69,102.84,102.68,102.77,2842.0,102.69,102.84,102.68,102.77,2842.0
2023-01-03 14:30:00,102.79,102.79,102.42,102.45,5073.0,102.79,102.79,102.42,102.45,5073.0
2023-01-03 14:35:00,102.44,102.49,102.38,102.38,3875.0,102.44,102.49,102.38,102.38,3875.0
2023-01-03 14:40:00,102.42,102.69,102.38,102.69,5722.0,102.42,102.69,102.38,102.69,5722.0
2023-01-03 14:45:00,102.79,103.02,102.79,102.93,6353.0,102.79,103.02,102.79,102.93,6353.0
2023-01-03 14:50:00,102.96,102.96,102.82,102.93,5717.0,102.96,102.96,102.82,102.93,5717.0
2023-01-03 14:55:00,102.91,102.99,102.77,102.79,4740.0,102.91,102.99,102.77,102.79,4740.0
2023-01-03 15:00:00,102.79,103.02,102.79,102.97,11608.0,102.79,103.02,102.79,102.97,11608.0
2023-01-03 15:05:00,102.97,103.01,102.84,102.85,12223.0,102.97,103.01,102.84,102.85,12223.0
2023-01-03 15:10:00,102.87,103.02,102.87,102.95,16232.0,102.87,103.02,102.87,102.95,16232.0
2023-01-03 15:15:00,102.96,103.14,102.96,103.0,21099.0,102.96,103.14,102.96,103.0,21099.0
2023-01-03 15:20:00,102.98,103.02,102.7,102.84,9597.0,102.98,103.02,102.7,102.84,9597.0
2023-01-03 15:25:00,102.84,103.03,102.84,103.0,13274.0,102.84,103.03,102.84,103.0,13274.0
2023-01-03 15:30:00,103.0,103.11,102.95,103.0,12516.0,103.0,103.11,102.95,103.0,12516.0
2023-01-03 15:35:00,102.99,103.07,102.8,102.87,14847.0,102.99,103.07,102.8,102.87,14847.0
2023-01-03 15:40:00,102.87,102.91,102.71,102.71,14157.0,102.87,102.91,102.71,102.71,14157.0
2023-01-03 15:45:00,102.7,102.8,102.66,102.78,17262.0,102.7,102.8,102.66,102.78,17262.0
2023-01-03 15:50:00,102.78,103.02,102.73,102.99,32072.0,102.78,103.02,102.73,102.99,32072.0
2023-01-03 15:55:00,102.99,103.19,102.97,103.11,82383.0,102.99,103.19,102.97,103.11,82383.0
2023-01-04 09:30:00,103.5,105.0,103.5,104.57,17308.0,103.5,105.0,103.5,104.57,17308.0
2023-01-04 09:35:00,104.73,105.15,104.47,104.95,22937.0,104.73,105.15,104.47,104.95,22937.0
2023-01-04 09:40:00,105.11,105.82,105.11,105.29,12018.0,105.11,105.82,105.11,105.29,12018.0
2023-01-04 09:45:00,105.3,105.79,105.28,105.68,25671.0,105.3,105.79,105.28,105.68,25671.0
2023-01-04 09:50:00,105.79,106.32,105.79,106.12,10956.0,105.79,106.32,105.79,106.12,10956.0
2023-01-04 09:55:00,106.11,106.21,105.86,106.02,12930.0,106.11,106.21,105.86,106.02,12930.0
2023-01-04 10:00:00,106.15,106.17,105.1,105.1,10644.0,106.15,106.17,105.1,105.1,10644.0
2023-01-04 10:05:00,105.0,105.1,104.78,105.06,11157.0,105.0,105.1,104.78,105.06,11157.0
2023-01-04 10:10:00,105.13,105.56,104.99,105.48,5962.0,105.13,105.56,104.99,105.48,5962.0
2023-01-04 10:15:00,105.54,105.75,105.5,105.68,3110.0,105.54,105.75,105.5,105.68,3110.0
2023-01-04 10:20:00,105.74,105.84,105.54,105.7,5952.0,105.74,105.84,105.54,105.7,5952.0
2023-01-04 10:25:00,105.84,106.13,105.82,106.08,6849.0,105.84,106.13,105.82,106.08,6849.0
2023-01-04 10:30:00,106.02,106.06,105.7,106.0,10203.0,106.02,106.06,105.7,106.0,10203.0
2023-01-04 10:35:00,106.08,106.14,105.78,105.82,5898.0,106.08,106.14,105.78,105.82,5898.0
2023-01-04 10:40:00,105.86,106.13,105.79,106.02,6246.0,105.86,106.13,105.79,106.02,6246.0
2023-01-04 10:45:00,106.02,106.39,106.0,106.39,7274.0,106.02,106.39,106.0,106.39,7274.0
2023-01-04 10:50:00,106.51,106.52,106.31,106.35,4683.0,106.51,106.52,106.31,106.35,4683.0
2023-01-04 10:55:00,106.32,106.65,106.29,106.58,7953.0,106.32,106.65,106.29,106.58,7953.0
2023-01-04 11:00:00,106.65,106.77,106.61,106.65,8221.0,106.65,106.77,106.61,106.65,8221.0
2023-01-04 11:05:00,106.6,106.79,106.42,106.73,12263.0,106.6,106.79,106.42,106.73,12263.0
2023-01-04 11:10:00,106.76,107.13,106.76,107.13,9089.0,106.76,107.13,106.76,107.13,9089.0
2023-01-04 11:15:00,107.19,107.25,107.05,107.18,11808.0,107.19,107.25,107.05,107.18,11808.0
2023-01-04 11:20:00,107.18,107.24,107.06,107.15,5610.0,107.18,107.24,107.06,107.15,5610.0
2023-01-04 11:25:00,107.14,107.28,107.0,107.18,11169.0,107.14,107.28,107.0,107.18,11169.0
2023-01-04 11:30:00,107.21,107.65,107.21,107.57,5384.0,107.21,107.65,107.21,107.57,5384.0
2023-01-04 11:35:00,107.64,108.31,107.64,108.2,16242.0,107.64,108.31,107.64,108.2,16242.0
2023-01-04 11:40:00,108.19,108.38,108.03,108.03,34250.0,108.19,108.38,108.03,108.03,34250.0
2023-01-04 11:45:00,108.01,108.29,107.87,108.29,20275.0,108.01,108.29,107.87,108.29,20275.0
2023-01-04 11:50:00,108.28,108.63,108.24,108.51,20707.0,108.28,108.63,108.24,108.51,20707.0
2023-01-04 11:55:00,108.51,108.57,108.32,108.34,7422.0,108.51,108.57,108.32,108.34,7422.0
2023-01-04 12:00:00,108.29,108.34,107.86,107.87,9027.0,108.29,108.34,107.86,107.87,9027.0
2023-01-04 12:05:00,107.87,108.03,107.79,108.0,7344.0,107.87,108.03,107.79,108.0,7344.0
2023-01-04 12:10:00,108.02,108.02,107.75,107.76,5674.0,108.02,108.02,107.75,107.76,5674.0
2023-01-04 12:15:00,107.72,107.8,107.56,107.71,4466.0,107.72,107.8,107.56,107.71,4466.0
2023-01-04 12:20:00,107.73,107.86,107.69,107.84,4299.0,107.73,107.86,107.69,107.84,4299.0
2023-01-04 12:25:00,107.84,107.96,107.74,107.83,5578.0,107.84,107.96,107.74,107.83,5578.0
2023-01-04 12:30:00,107.76,107.93,107.74,107.79,5747.0,107.76,107.93,107.74,107.79,5747.0
2023-01-04 12:35:00,107.83,107.93,107.74,107.79,7207.0,107.83,107.93,107.74,107.79,7207.0
2023-01-04 12:40:00,107.76,107.78,107.38,107.38,16891.0,107.76,107.78,107.38,107.38,16891.0
2023-01-04 12:45:00,107.38,107.55,107.28,107.28,12106.0,107.38,107.55,107.28,107.28,12106.0
2023-01-04 12:50:00,107.28,107.44,107.23,107.31,5435.0,107.28,107.44,107.23,107.31,5435.0
2023-01-04 12:55:00,107.29,107.29,107.0,107.02,11161.0,107.29,107.29,107.0,107.02,11161.0
2023-01-04 13:00:00,106.92,106.92,106.65,106.86,7520.0,106.92,106.92,106.65,106.86,7520.0
2023-01-04 13:05:00,106.86,106.9,106.8,106.86,3944.0,106.86,106.9,106.8,106.86,3944.0
2023-01-04 13:10:00,106.85,106.87,106.75,106.8,5850.0,106.85,106.87,106.75,106.8,5850.0
2023-01-04 13:15:00,106.77,106.95,106.74,106.94,14031.0,106.77,106.95,106.74,106.94,14031.0
2023-01-04 13:20:00,106.95,107.01,106.74,106.87,5894.0,106.95,107.01,106.74,106.87,5894.0
2023-01-04 13:25:00,106.92,106.97,106.83,106.87,5002.0,106.92,106.97,106.83,106.87,5002.0
2023-01-04 13:30:00,106.88,107.17,106.88,107.06,5117.0,106.88,107.17,106.88,107.06,5117.0
2023-01-04 13:35:00,107.09,107.22,107.08,107.19,4680.0,107.09,107.22,107.08,107.19,4680.0
2023-01-04 13:40:00,107.19,107.26,107.15,107.22,3861.0,107.19,107.26,107.15,107.22,3861.0
2023-01-04 13:45:00,107.23,107.23,107.04,107.16,3794.0,107.23,107.23,107.04,107.16,3794.0
2023-01-04 13:50:00,107.2,107.26,107.2,107.21,2436.0,107.2,107.26,107.2,107.21,2436.0
2023-01-04 13:55:00,107.17,107.19,106.96,107.12,9050.0,107.17,107.19,106.96,107.12,9050.0
2023-01-04 14:00:00,106.97,107.48,106.63,106.82,15381.0,106.97,107.48,106.63,106.82,15381.0
2023-01-04 14:05:00,106.91,107.05,106.62,106.65,28243.0,106.91,107.05,106.62,106.65,28243.0
2023-01-04 14:10:00,106.59,106.91,106.57,106.82,4723.0,106.59,106.91,106.57,106.82,4723.0
2023-01-04 14:15:00,106.89,107.16,106.8,107.12,3787.0,106.89,107.16,106.8,107.12,3787.0
2023-01-04 14:20:00,107.18,107.18,106.63,106.75,7161.0,107.18,107.18,106.63,106.75,7161.0
2023-01-04 14:25:00,106.72,106.74,106.07,106.07,6256.0,106.72,106.74,106.07,106.07,6256.0
2023-01-04 14:30:00,106.06,106.35,105.96,106.35,21435.0,106.06,106.35,105.96,106.35,21435.0
2023-01-04 14:35:00,106.33,106.42,106.32,106.41,2860.0,106.33,106.42,106.32,106.41,2860.0
2023-01-04 14:40:00,106.31,106.63,106.31,106.38,12425.0,106.31,106.63,106.31,106.38,12425.0
2023-01-04 14:45:00,106.41,106.6,106.29,106.43,7288.0,106.41,106.6,106.29,106.43,7288.0
2023-01-04 14:50:00,106.41,106.6,106.33,106.53,4015.0,106.41,106.6,106.33,106.53,4015.0
2023-01-04 14:55:00,106.55,106.8,106.51,106.76,4149.0,106.55,106.8,106.51,106.76,4149.0
2023-01-04 15:00:00,106.75,106.94,106.73,106.84,4278.0,106.75,106.94,106.73,106.84,4278.0
2023-01-04 15:05:00,106.83,106.91,106.72,106.82,5508.0,106.83,106.91,106.72,106.82,5508.0
2023-01-04 15:10:00,106.81,107.04,106.81,106.96,8400.0,106.81,107.04,106.81,106.96,8400.0
2023-01-04 15:15:00,107.0,107.12,106.94,106.98,6750.0,107.0,107.12,106.94,106.98,6750.0
2023-01-04 15:20:00,107.0,107.06,106.76,106.86,5000.0,107.0,107.06,106.76,106.86,5000.0
2023-01-04 15:25:00,106.9,106.95,106.71,106.77,6500.0,106.9,106.95,106.71,106.77,6500.0
2023-01-04 15:30:00,106.73,106.73,106.55,106.58,9912.0,106.73,106.73,106.55,106.58,9912.0
2023-01-04 15:35:00,106.58,106.58,106.3,106.38,14073.0,106.58,106.58,106.3,106.38,14073.0
2023-01-04 15:40:00,106.39,106.39,106.14,106.17,15978.0,106.39,106.39,106.14,106.17,15978.0
2023-01-04 15:45:00,106.16,106.38,106.14,106.34,18260.0,106.16,106.38,106.14,106.34,18260.0
2023-01-04 15:50:00,106.4,106.5,106.3,106.45,32420.0,106.4,106.5,106.3,106.45,32420.0
2023-01-04 15:55:00,106.47,106.83,106.46,106.77,66881.0,106.47,106.83,106.46,106.77,66881.0
2023-01-05 09:30:00,106.77,106.86,105.85,105.93,21100.0,106.77,106.86,105.85,105.93,21100.0
2023-01-05 09:35:00,105.83,106.17,105.47,105.77,9363.0,105.83,106.17,105.47,105.77,9363.0
2023-01-05 09:40:00,105.72,105.73,105.32,105.66,6865.0,105.72,105.73,105.32,105.66,6865.0
2023-01-05 09:45:00,105.76,106.06,105.66,105.93,24509.0,105.76,106.06,105.66,105.93,24509.0
2023-01-05 09:50:00,105.99,106.15,105.87,105.92,10048.0,105.99,106.15,105.87,105.92,10048.0
2023-01-05 09:55:00,105.9,106.07,105.73,105.8,6118.0,105.9,106.07,105.73,105.8,6118.0
2023-01-05 10:00:00,105.79,106.26,105.77,106.18,6433.0,105.79,106.26,105.77,106.18,6433.0
2023-01-05 10:05:00,106.2,106.55,105.99,106.39,8493.0,106.2,106.55,105.99,106.39,8493.0
2023-01-05 10:10:00,106.33,106.37,106.2,106.27,6879.0,106.33,106.37,106.2,106.27,6879.0
2023-01-05 10:15:00,106.24,106.28,105.82,105.98,16793.0,106.24,106.28,105.82,105.98,16793.0
2023-01-05 10:20:00,105.98,106.0,105.74,105.85,6624.0,105.98,106.0,105.74,105.85,6624.0
2023-01-05 10:25:00,105.87,106.39,105.83,106.37,7379.0,105.87,106.39,105.83,106.37,7379.0
2023-01-05 10:30:00,106.32,106.32,106.08,106.17,4241.0,106.32,106.32,106.08,106.17,4241.0
2023-01-05 10:35:00,106.1,106.12,105.91,106.07,11487.0,106.1,106.12,105.91,106.07,11487.0
2023-01-05 10:40:00,106.07,106.49,105.94,106.4,14819.0,106.07,106.49,105.94,106.4,14819.0
2023-01-05 10:45:00,106.43,106.49,106.21,106.35,3622.0,106.43,106.49,106.21,106.35,3622.0
2023-01-05 10:50:00,106.42,106.42,105.88,105.91,4356.0,106.42,106.42,105.88,105.91,4356.0
2023-01-05 10:55:00,105.91,106.04,105.79,105.84,5931.0,105.91,106.04,105.79,105.84,5931.0
2023-01-05 11:00:00,105.88,106.02,105.81,105.98,3977.0,105.88,106.02,105.81,105.98,3977.0
2023-01-05 11:05:00,105.98,106.35,105.89,106.33,4681.0,105.98,106.35,105.89,106.33,4681.0
2023-01-05 11:10:00,106.36,106.36,106.09,106.19,4563.0,106.36,106.36,106.09,106.19,4563.0
2023-01-05 11:15:00,106.14,106.21,106.12,106.17,2572.0,106.14,106.21,106.12,106.17,2572.0
2023-01-05 11:20:00,106.12,106.13,105.74,105.76,2976.0,106.12,106.13,105.74,105.76,2976.0
2023-01-05 11:25:00,105.73,105.87,105.65,105.85,16721.0,105.73,105.87,105.65,105.85,16721.0
2023-01-05 11:30:00,105.89,105.96,105.73,105.75,3688.0,105.89,105.96,105.73,105.75,3688.0
2023-01-05 11:35:00,105.75,106.04,105.75,106.04,2531.0,105.75,106.04,105.75,106.04,2531.0
2023-01-05 11:40:00,106.02,106.29,106.01,106.21,2836.0,106.02,106.29,106.01,106.21,2836.0
2023-01-05 11:45:00,106.2,106.35,106.12,106.12,4646.0,106.2,106.35,106.12,106.12,4646.0
2023-01-05 11:50:00,106.15,106.19,106.05,106.13,5087.0,106.15,106.19,106.05,106.13,5087.0
2023-01-05 11:55:00,106.15,106.16,106.02,106.02,2646.0,106.15,106.16,106.02,106.02,2646.0
2023-01-05 12:00:00,106.01,106.18,105.95,105.97,3691.0,106.01,106.18,105.95,105.97,3691.0
2023-01-05 12:05:00,105.92,106.22,105.92,106.22,7394.0,105.92,106.22,105.92,106.22,7394.0
2023-01-05 12:10:00,106.21,106.21,105.94,105.94,3434.0,106.21,106.21,105.94,105.94,3434.0
2023-01-05 12:15:00,105.94,105.94,105.8,105.83,3608.0,105.94,105.94,105.8,105.83,3608.0
2023-01-05 12:20:00,105.81,106.14,105.75,106.14,19052.0,105.81,106.14,105.75,106.14,19052.0
2023-01-05 12:25:00,106.2,106.24,105.9,106.0,15012.0,106.2,106.24,105.9,106.0,15012.0
2023-01-05 12:30:00,106.03,106.21,106.03,106.08,2304.0,106.03,106.21,106.03,106.08,2304.0
2023-01-05 12:35:00,106.12,106.13,105.92,105.92,1961.0,106.12,106.13,105.92,105.92,1961.0
2023-01-05 12:40:00,105.93,105.97,105.88,105.92,2260.0,105.93,105.97,105.88,105.92,2260.0
2023-01-05 12:45:00,105.89,105.92,105.75,105.91,6557.0,105.89,105.92,105.75,105.91,6557.0
2023-01-05 12:50:00,105.88,105.92,105.71,105.83,19319.0,105.88,105.92,105.71,105.83,19319.0
2023-01-05 12:55:00,105.82,105.93,105.77,105.88,3427.0,105.82,105.93,105.77,105.88,3427.0
2023-01-05 13:00:00,105.85,106.18,105.85,106.18,8481.0,105.85,106.18,105.85,106.18,8481.0
2023-01-05 13:05:00,106.16,106.38,106.14,106.36,8053.0,106.16,106.38,106.14,106.36,8053.0
2023-01-05 13:10:00,106.3,106.43,106.3,106.34,4634.0,106.3,106.43,106.3,106.34,4634.0
2023-01-05 13:15:00,106.34,106.39,106.34,106.36,3493.0,106.34,106.39,106.34,106.36,3493.0
2023-01-05 13:20:00,106.38,106.82,106.38,106.68,17635.0,106.38,106.82,106.38,106.68,17635.0
2023-01-05 13:25:00,106.72,106.95,106.68,106.76,7117.0,106.72,106.95,106.68,106.76,7117.0
2023-01-05 13:30:00,106.76,106.86,106.6,106.6,14577.0,106.76,106.86,106.6,106.6,14577.0
2023-01-05 13:35:00,106.62,106.65,106.52,106.58,9851.0,106.62,106.65,106.52,106.58,9851.0
2023-01-05 13:40:00,106.55,106.63,106.38,106.4,4293.0,106.55,106.63,106.38,106.4,4293.0
2023-01-05 13:45:00,106.36,106.41,106.31,106.32,7370.0,106.36,106.41,106.31,106.32,7370.0
2023-01-05 13:50:00,106.24,106.28,106.09,106.1,4016.0,106.24,106.28,106.09,106.1,4016.0
2023-01-05 13:55:00,106.08,106.19,105.95,106.05,8141.0,106.08,106.19,105.95,106.05,8141.0
2023-01-05 14:00:00,106.02,106.12,105.94,106.09,5020.0,106.02,106.12,105.94,106.09,5020.0
2023-01-05 14:05:00,106.08,106.33,106.07,106.1,9005.0,106.08,106.33,106.07,106.1,9005.0
2023-01-05 14:10:00,106.07,106.13,105.87,105.88,4542.0,106.07,106.13,105.87,105.88,4542.0
2023-01-05 14:15:00,105.89,106.09,105.88,106.03,3500.0,105.89,106.09,105.88,106.03,3500.0
2023-01-05 14:20:00,106.05,106.2,106.01,106.16,2500.0,106.05,106.2,106.01,106.16,2500.0
2023-01-05 14:25:00,106.14,106.19,106.05,106.11,3235.0,106.14,106.19,106.05,106.11,3235.0
2023-01-05 14:30:00,106.12,106.22,106.04,106.12,12442.0,106.12,106.22,106.04,106.12,12442.0
2023-01-05 14:35:00,106.16,106.58,106.14,106.45,7999.0,106.16,106.58,106.14,106.45,7999.0
2023-01-05 14:40:00,106.45,106.45,106.29,106.3,3746.0,106.45,106.45,106.29,106.3,3746.0
2023-01-05 14:45:00,106.3,106.58,106.3,106.48,8125.0,106.3,106.58,106.3,106.48,8125.0
2023-01-05 14:50:00,106.48,106.62,106.42,106.48,5198.0,106.48,106.62,106.42,106.48,5198.0
2023-01-05 14:55:00,106.45,106.52,106.15,106.17,7986.0,106.45,106.52,106.15,106.17,7986.0
2023-01-05 15:00:00,106.14,106.14,106.01,106.1,7400.0,106.14,106.14,106.01,106.1,7400.0
2023-01-05 15:05:00,106.12,106.14,105.92,105.93,4446.0,106.12,106.14,105.92,105.93,4446.0
2023-01-05 15:10:00,105.91,106.04,105.88,106.04,7139.0,105.91,106.04,105.88,106.04,7139.0
2023-01-05 15:15:00,106.06,106.12,105.95,105.97,5587.0,106.06,106.12,105.95,105.97,5587.0
2023-01-05 15:20:00,105.98,106.17,105.97,106.15,7438.0,105.98,106.17,105.97,106.15,7438.0
2023-01-05 15:25:00,106.12,106.14,105.98,106.02,8997.0,106.12,106.14,105.98,106.02,8997.0
2023-01-05 15:30:00,106.04,106.08,105.92,106.04,6350.0,106.04,106.08,105.92,106.04,6350.0
2023-01-05 15:35:00,106.06,106.13,106.02,106.09,6954.0,106.06,106.13,106.02,106.09,6954.0
2023-01-05 15:40:00,106.09,106.11,105.96,106.05,13403.0,106.09,106.11,105.96,106.05,13403.0
2023-01-05 15:45:00,106.05,106.15,105.99,106.11,18626.0,106.05,106.15,105.99,106.11,18626.0
2023-01-05 15:50:00,106.12,106.17,106.01,106.01,48428.0,106.12,106.17,106.01,106.01,48428.0
2023-01-05 15:55:00,106.03,106.15,105.94,105.95,64097.0,106.03,106.15,105.94,105.95,64097.0
2023-01-06 09:30:00,107.08,107.08,103.69,104.78,182283.0,107.08,107.08,103.69,104.78,182283.0
2023-01-06 09:35:00,104.77,104.8,103.73,103.9,95858.0,104.77,104.8,103.73,103.9,95858.0
2023-01-06 09:40:00,103.99,104.2,103.27,103.51,59979.0,103.99,104.2,103.27,103.51,59979.0
2023-01-06 09:45:00,103.57,104.15,103.48,104.06,41178.0,103.57,104.15,103.48,104.06,41178.0
2023-01-06 09:50:00,104.08,104.52,103.99,104.0,26966.0,104.08,104.52,103.99,104.0,26966.0
2023-01-06 09:55:00,104.0,104.18,103.85,103.94,21275.0,104.0,104.18,103.85,103.94,21275.0
2023-01-06 10:00:00,103.94,104.89,103.9,104.27,32419.0,103.94,104.89,103.9,104.27,32419.0
2023-01-06 10:05:00,104.23,104.82,104.22,104.64,13263.0,104.23,104.82,104.22,104.64,13263.0
2023-01-06 10:10:00,104.67,104.79,104.41,104.45,6758.0,104.67,104.79,104.41,104.45,6758.0
2023-01-06 10:15:00,104.45,104.5,104.19,104.23,13545.0,104.45,104.5,104.19,104.23,13545.0
2023-01-06 10:20:00,104.23,104.51,104.08,104.51,11447.0,104.23,104.51,104.08,104.51,11447.0
2023-01-06 10:25:00,104.44,104.44,103.75,103.85,16632.0,104.44,104.44,103.75,103.85,16632.0
2023-01-06 10:30:00,103.86,104.37,103.82,104.33,21186.0,103.86,104.37,103.82,104.33,21186.0
2023-01-06 10:35:00,104.33,104.7,104.31,104.5,14835.0,104.33,104.7,104.31,104.5,14835.0
2023-01-06 10:40:00,104.53,104.6,104.21,104.21,20074.0,104.53,104.6,104.21,104.21,20074.0
2023-01-06 10:45:00,104.2,104.41,104.17,104.4,8277.0,104.2,104.41,104.17,104.4,8277.0
2023-01-06 10:50:00,104.39,104.55,104.24,104.4,12900.0,104.39,104.55,104.24,104.4,12900.0
2023-01-06 10:55:00,104.31,104.5,104.15,104.34,25814.0,104.31,104.5,104.15,104.34,25814.0
2023-01-06 11:00:00,104.33,104.45,104.28,104.29,13743.0,104.33,104.45,104.28,104.29,13743.0
2023-01-06 11:05:00,104.37,104.71,104.35,104.66,18347.0,104.37,104.71,104.35,104.66,18347.0
2023-01-06 11:10:00,104.6,104.6,104.04,104.07,9377.0,104.6,104.6,104.04,104.07,9377.0
2023-01-06 11:15:00,104.04,104.39,103.87,104.37,16138.0,104.04,104.39,103.87,104.37,16138.0
2023-01-06 11:20:00,104.42,104.69,104.42,104.58,15019.0,104.42,104.69,104.42,104.58,15019.0
2023-01-06 11:25:00,104.56,104.68,104.46,104.52,15704.0,104.56,104.68,104.46,104.52,15704.0
2023-01-06 11:30:00,104.57,104.64,104.54,104.64,4598.0,104.57,104.64,104.54,104.64,4598.0
2023-01-06 11:35:00,104.6,104.66,104.24,104.25,8624.0,104.6,104.66,104.24,104.25,8624.0
2023-01-06 11:40:00,104.26,104.42,104.22,104.3,12617.0,104.26,104.42,104.22,104.3,12617.0
2023-01-06 11:45:00,104.34,104.35,104.01,104.16,17014.0,104.34,104.35,104.01,104.16,17014.0
2023-01-06 11:50:00,104.06,104.34,104.06,104.28,8163.0,104.06,104.34,104.06,104.28,8163.0
2023-01-06 11:55:00,104.23,104.27,103.97,104.03,15813.0,104.23,104.27,103.97,104.03,15813.0
2023-01-06 12:00:00,104.01,104.21,103.9,104.18,28761.0,104.01,104.21,103.9,104.18,28761.0
2023-01-06 12:05:00,104.2,104.23,104.01,104.11,27399.0,104.2,104.23,104.01,104.11,27399.0
2023-01-06 12:10:00,104.18,104.24,104.08,104.08,10868.0,104.18,104.24,104.08,104.08,10868.0
2023-01-06 12:15:00,104.09,104.12,103.91,104.0,29863.0,104.09,104.12,103.91,104.0,29863.0
2023-01-06 12:20:00,104.02,104.15,103.78,103.81,34569.0,104.02,104.15,103.78,103.81,34569.0
2023-01-06 12:25:00,103.83,104.0,103.71,103.99,18777.0,103.83,104.0,103.71,103.99,18777.0
2023-01-06 12:30:00,104.03,104.31,104.02,104.04,12296.0,104.03,104.31,104.02,104.04,12296.0
2023-01-06 12:35:00,104.02,104.54,104.02,104.5,22303.0,104.02,104.54,104.02,104.5,22303.0
2023-01-06 12:40:00,104.53,104.55,104.28,104.32,8134.0,104.53,104.55,104.28,104.32,8134.0
2023-01-06 12:45:00,104.32,104.78,104.32,104.74,5438.0,104.32,104.78,104.32,104.74,5438.0
2023-01-06 12:50:00,104.67,104.73,104.41,104.52,4030.0,104.67,104.73,104.41,104.52,4030.0
2023-01-06 12:55:00,104.48,104.53,104.32,104.33,4449.0,104.48,104.53,104.32,104.33,4449.0
2023-01-06 13:00:00,104.39,104.52,104.39,104.42,2935.0,104.39,104.52,104.39,104.42,2935.0
2023-01-06 13:05:00,104.44,104.64,104.3,104.35,32321.0,104.44,104.64,104.3,104.35,32321.0
2023-01-06 13:10:00,104.32,104.33,104.13,104.26,8962.0,104.32,104.33,104.13,104.26,8962.0
2023-01-06 13:15:00,104.24,104.3,104.11,104.16,6064.0,104.24,104.3,104.11,104.16,6064.0
2023-01-06 13:20:00,104.16,104.22,104.1,104.13,13638.0,104.16,104.22,104.1,104.13,13638.0
2023-01-06 13:25:00,104.13,104.29,104.1,104.14,11513.0,104.13,104.29,104.1,104.14,11513.0
2023-01-06 13:30:00,104.13,104.3,104.05,104.23,27515.0,104.13,104.3,104.05,104.23,27515.0
2023-01-06 13:35:00,104.24,104.24,104.1,104.16,19326.0,104.24,104.24,104.1,104.16,19326.0
2023-01-06 13:40:00,104.16,104.22,104.05,104.05,14866.0,104.16,104.22,104.05,104.05,14866.0
2023-01-06 13:45:00,104.08,104.12,103.99,104.11,24647.0,104.08,104.12,103.99,104.11,24647.0
2023-01-06 13:50:00,104.09,104.47,104.04,104.36,40308.0,104.09,104.47,104.04,104.36,40308.0
2023-01-06 13:55:00,104.34,104.51,104.27,104.27,34817.0,104.34,104.51,104.27,104.27,34817.0
2023-01-06 14:00:00,104.29,104.35,104.09,104.35,14668.0,104.29,104.35,104.09,104.35,14668.0
2023-01-06 14:05:00,104.31,104.41,104.16,104.41,24068.0,104.31,104.41,104.16,104.41,24068.0
2023-01-06 14:10:00,104.44,104.52,104.36,104.41,7600.0,104.44,104.52,104.36,104.41,7600.0
2023-01-06 14:15:00,104.43,104.56,104.38,104.47,12000.0,104.43,104.56,104.38,104.47,12000.0
2023-01-06 14:20:00,104.5,104.69,104.43,104.64,10409.0,104.5,104.69,104.43,104.64,10409.0
2023-01-06 14:25:00,104.64,104.67,104.31,104.39,13718.0,104.64,104.67,104.31,104.39,13718.0
2023-01-06 14:30:00,104.42,104.44,104.36,104.4,5608.0,104.42,104.44,104.36,104.4,5608.0
2023-01-06 14:35:00,104.38,104.47,104.33,104.44,5832.0,104.38,104.47,104.33,104.44,5832.0
2023-01-06 14:40:00,104.4,104.57,104.39,104.43,8317.0,104.4,104.57,104.39,104.43,8317.0
2023-01-06 14:45:00,104.45,104.56,104.42,104.56,8676.0,104.45,104.56,104.42,104.56,8676.0
2023-01-06 14:50:00,104.56,104.82,104.55,104.76,6651.0,104.56,104.82,104.55,104.76,6651.0
2023-01-06 14:55:00,104.73,104.87,104.63,104.66,8162.0,104.73,104.87,104.63,104.66,8162.0
2023-01-06 15:00:00,104.67,105.0,104.67,104.94,6841.0,104.67,105.0,104.67,104.94,6841.0
2023-01-06 15:05:00,104.96,105.1,104.89,104.89,9646.0,104.96,105.1,104.89,104.89,9646.0
2023-01-06 15:10:00,104.95,104.95,104.77,104.83,7806.0,104.95,104.95,104.77,104.83,7806.0
2023-01-06 15:15:00,104.83,104.9,104.75,104.76,13518.0,104.83,104.9,104.75,104.76,13518.0
2023-01-06 15:20:00,104.76,104.86,104.69,104.81,13856.0,104.76,104.86,104.69,104.81,13856.0
2023-01-06 15:25:00,104.82,104.87,104.74,104.76,18721.0,104.82,104.87,104.74,104.76,18721.0
2023-01-06 15:30:00,104.77,105.14,104.77,105.1,26161.0,104.77,105.14,104.77,105.1,26161.0
2023-01-06 15:35:00,105.09,105.21,105.02,105.17,30169.0,105.09,105.21,105.02,105.17,30169.0
2023-01-06 15:40:00,105.17,105.29,105.07,105.28,22241.0,105.17,105.29,105.07,105.28,22241.0
2023-01-06 15:45:00,105.28,105.28,105.03,105.05,21955.0,105.28,105.28,105.03,105.05,21955.0
2023-01-06 15:50:00,105.04,105.04,104.49,104.73,30100.0,105.04,105.04,104.49,104.73,30100.0
2023-01-06 15:55:00,104.73,104.87,104.71,104.73,70700.0,104.73,104.87,104.71,104.73,70700.0
2023-01-09 09:30:00,105.26,105.86,105.17,105.32,17143.0,105.26,105.86,105.17,105.32,17143.0
2023-01-09 09:35:00,105.36,105.71,105.15,105.67,7907.0,105.36,105.71,105.15,105.67,7907.0
2023-01-09 09:40:00,105.69,106.08,105.13,105.96,4362.0,105.69,106.08,105.13,105.96,4362.0
2023-01-09 09:45:00,106.03,106.1,105.78,105.95,10543.0,106.03,106.1,105.78,105.95,10543.0
2023-01-09 09:50:00,105.95,106.03,105.86,105.9,8693.0,105.95,106.03,105.86,105.9,8693.0
2023-01-09 09:55:00,105.97,106.09,105.87,105.95,15686.0,105.97,106.09,105.87,105.95,15686.0
2023-01-09 10:00:00,105.95,106.39,105.95,106.39,24472.0,105.95,106.39,105.95,106.39,24472.0
2023-01-09 10:05:00,106.33,106.42,105.98,106.42,17301.0,106.33,106.42,105.98,106.42,17301.0
2023-01-09 10:10:00,106.43,106.49,106.08,106.09,12471.0,106.43,106.49,106.08,106.09,12471.0
2023-01-09 10:15:00,106.09,106.68,105.99,106.65,23873.0,106.09,106.68,105.99,106.65,23873.0
2023-01-09 10:20:00,106.66,106.76,106.5,106.58,7339.0,106.66,106.76,106.5,106.58,7339.0
2023-01-09 10:25:00,106.66,107.11,106.62,107.05,7237.0,106.66,107.11,106.62,107.05,7237.0
2023-01-09 10:30:00,107.14,107.23,106.89,107.07,9053.0,107.14,107.23,106.89,107.07,9053.0
2023-01-09 10:35:00,107.07,107.22,107.06,107.06,5759.0,107.07,107.22,107.06,107.06,5759.0
2023-01-09 10:40:00,107.15,107.22,106.97,106.97,17794.0,107.15,107.22,106.97,106.97,17794.0
2023-01-09 10:45:00,107.03,107.03,106.76,106.87,5950.0,107.03,107.03,106.76,106.87,5950.0
2023-01-09 10:50:00,106.9,106.93,106.85,106.91,3906.0,106.9,106.93,106.85,106.91,3906.0
2023-01-09 10:55:00,106.88,106.9,106.59,106.61,10160.0,106.88,106.9,106.59,106.61,10160.0
2023-01-09 11:00:00,106.59,106.8,106.57,106.77,6144.0,106.59,106.8,106.57,106.77,6144.0
2023-01-09 11:05:00,106.75,106.92,106.73,106.76,3846.0,106.75,106.92,106.73,106.76,3846.0
2023-01-09 11:10:00,106.82,106.82,106.71,106.72,9427.0,106.82,106.82,106.71,106.72,9427.0
2023-01-09 11:15:00,106.73,106.84,106.55,106.82,20553.0,106.73,106.84,106.55,106.82,20553.0
2023-01-09 11:20:00,106.79,107.03,106.75,106.96,7616.0,106.79,107.03,106.75,106.96,7616.0
2023-01-09 11:25:00,106.96,106.97,106.84,106.92,5244.0,106.96,106.97,106.84,106.92,5244.0
2023-01-09 11:30:00,106.9,107.05,106.9,106.91,7497.0,106.9,107.05,106.9,106.91,7497.0
2023-01-09 11:35:00,106.95,106.99,106.84,106.86,9496.0,106.95,106.99,106.84,106.86,9496.0
2023-01-09 11:40:00,106.86,106.89,106.78,106.84,5554.0,106.86,106.89,106.78,106.84,5554.0
2023-01-09 11:45:00,106.82,106.94,106.76,106.86,8298.0,106.82,106.94,106.76,106.86,8298.0
2023-01-09 11:50:00,106.86,106.92,106.8,106.9,4244.0,106.86,106.92,106.8,106.9,4244.0
2023-01-09 11:55:00,106.85,106.86,106.74,106.8,9537.0,106.85,106.86,106.74,106.8,9537.0
2023-01-09 12:00:00,106.76,106.83,106.65,106.82,33460.0,106.76,106.83,106.65,106.82,33460.0
2023-01-09 12:05:00,106.87,106.96,106.82,106.94,9573.0,106.87,106.96,106.82,106.94,9573.0
2023-01-09 12:10:00,106.89,107.09,106.88,107.08,3141.0,106.89,107.09,106.88,107.08,3141.0
2023-01-09 12:15:00,107.07,107.19,106.99,107.0,6170.0,107.07,107.19,106.99,107.0,6170.0
2023-01-09 12:20:00,107.06,107.14,107.02,107.06,9290.0,107.06,107.14,107.02,107.06,9290.0
2023-01-09 12:25:00,107.08,107.23,107.04,107.23,11234.0,107.08,107.23,107.04,107.23,11234.0
2023-01-09 12:30:00,107.22,107.29,107.13,107.19,7386.0,107.22,107.29,107.13,107.19,7386.0
2023-01-09 12:35:00,107.18,107.18,106.98,107.04,15209.0,107.18,107.18,106.98,107.04,15209.0
2023-01-09 12:40:00,106.96,106.96,106.64,106.66,15296.0,106.96,106.96,106.64,106.66,15296.0
2023-01-09 12:45:00,106.66,106.78,106.62,106.69,25399.0,106.66,106.78,106.62,106.69,25399.0
2023-01-09 12:50:00,106.7,107.0,106.7,106.96,7417.0,106.7,107.0,106.7,106.96,7417.0
2023-01-09 12:55:00,106.9,106.91,106.87,106.89,2590.0,106.9,106.91,106.87,106.89,2590.0
2023-01-09 13:00:00,106.86,106.91,106.73,106.74,8255.0,106.86,106.91,106.73,106.74,8255.0
2023-01-09 13:05:00,106.72,106.86,106.68,106.83,18840.0,106.72,106.86,106.68,106.83,18840.0
2023-01-09 13:10:00,106.74,106.96,106.73,106.83,11535.0,106.74,106.96,106.73,106.83,11535.0
2023-01-09 13:15:00,106.85,106.93,106.82,106.93,1836.0,106.85,106.93,106.82,106.93,1836.0
2023-01-09 13:20:00,106.92,107.01,106.87,107.0,7208.0,106.92,107.01,106.87,107.0,7208.0
2023-01-09 13:25:00,106.95,106.95,106.68,106.71,28026.0,106.95,106.95,106.68,106.71,28026.0
2023-01-09 13:30:00,106.71,106.84,106.65,106.84,12998.0,106.71,106.84,106.65,106.84,12998.0
2023-01-09 13:35:00,106.81,106.96,106.69,106.88,7855.0,106.81,106.96,106.69,106.88,7855.0
2023-01-09 13:40:00,106.84,106.99,106.79,106.87,5699.0,106.84,106.99,106.79,106.87,5699.0
2023-01-09 13:45:00,106.89,106.9,106.73,106.9,9633.0,106.89,106.9,106.73,106.9,9633.0
2023-01-09 13:50:00,106.89,106.98,106.86,106.91,4688.0,106.89,106.98,106.86,106.91,4688.0
2023-01-09 13:55:00,106.94,106.94,106.76,106.78,5485.0,106.94,106.94,106.76,106.78,5485.0
2023-01-09 14:00:00,106.83,106.96,106.82,106.91,5016.0,106.83,106.96,106.82,106.91,5016.0
2023-01-09 14:05:00,106.87,106.91,106.75,106.83,7513.0,106.87,106.91,106.75,106.83,7513.0
2023-01-09 14:10:00,106.85,106.88,106.73,106.8,6895.0,106.85,106.88,106.73,106.8,6895.0
2023-01-09 14:15:00,106.78,106.8,106.72,106.76,19902.0,106.78,106.8,106.72,106.76,19902.0
2023-01-09 14:20:00,106.77,106.82,106.72,106.79,7559.0,106.77,106.82,106.72,106.79,7559.0
2023-01-09 14:25:00,106.79,106.82,106.68,106.73,10531.0,106.79,106.82,106.68,106.73,10531.0
2023-01-09 14:30:00,106.67,106.67,106.2,106.36,16859.0,106.67,106.67,106.2,106.36,16859.0
2023-01-09 14:35:00,106.37,106.5,106.35,106.39,18698.0,106.37,106.5,106.35,106.39,18698.0
2023-01-09 14:40:00,106.43,106.5,106.37,106.5,10246.0,106.43,106.5,106.37,106.5,10246.0
2023-01-09 14:45:00,106.45,106.51,106.38,106.4,9964.0,106.45,106.51,106.38,106.4,9964.0
2023-01-09 14:50:00,106.4,106.47,106.38,106.43,19413.0,106.4,106.47,106.38,106.43,19413.0
2023-01-09 14:55:00,106.43,106.43,106.08,106.11,16993.0,106.43,106.43,106.08,106.11,16993.0
2023-01-09 15:00:00,106.06,106.06,105.82,105.88,9925.0,106.06,106.06,105.82,105.88,9925.0
2023-01-09 15:05:00,105.89,105.9,105.75,105.88,7729.0,105.89,105.9,105.75,105.88,7729.0
2023-01-09 15:10:00,105.87,105.87,105.61,105.61,14773.0,105.87,105.87,105.61,105.61,14773.0
2023-01-09 15:15:00,105.61,105.62,105.45,105.6,13452.0,105.61,105.62,105.45,105.6,13452.0
2023-01-09 15:20:00,105.6,105.91,105.59,105.87,38583.0,105.6,105.91,105.59,105.87,38583.0
2023-01-09 15:25:00,105.87,105.92,105.64,105.67,40915.0,105.87,105.92,105.64,105.67,40915.0
2023-01-09 15:30:00,105.66,105.67,105.3,105.41,14917.0,105.66,105.67,105.3,105.41,14917.0
2023-01-09 15:35:00,105.41,105.41,105.18,105.22,17147.0,105.41,105.41,105.18,105.22,17147.0
2023-01-09 15:40:00,105.23,105.26,105.16,105.19,19045.0,105.23,105.26,105.16,105.19,19045.0
2023-01-09 15:45:00,105.2,105.23,104.96,105.01,20624.0,105.2,105.23,104.96,105.01,20624.0
2023-01-09 15:50:00,105.02,105.16,104.99,105.03,42086.0,105.02,105.16,104.99,105.03,42086.0
2023-01-09 15:55:00,105.06,105.13,104.91,105.11,76768.0,105.06,105.13,104.91,105.11,76768.0
2023-01-10 09:30:00,104.79,105.82,104.79,105.67,14953.0,104.79,105.82,104.79,105.67,14953.0
2023-01-10 09:35:00,105.71,105.92,105.49,105.59,4026.0,105.71,105.92,105.49,105.59,4026.0
2023-01-10 09:40:00,105.62,105.62,105.03,105.21,2717.0,105.62,105.62,105.03,105.21,2717.0
2023-01-10 09:45:00,105.19,105.35,104.79,105.12,5249.0,105.19,105.35,104.79,105.12,5249.0
2023-01-10 09:50:00,105.13,105.57,104.9,105.57,4760.0,105.13,105.57,104.9,105.57,4760.0
2023-01-10 09:55:00,105.67,105.91,105.53,105.54,5140.0,105.67,105.91,105.53,105.54,5140.0
2023-01-10 10:00:00,105.51,105.52,105.21,105.23,6000.0,105.51,105.52,105.21,105.23,6000.0
2023-01-10 10:05:00,105.24,105.31,105.04,105.04,12476.0,105.24,105.31,105.04,105.04,12476.0
2023-01-10 10:10:00,105.06,105.79,105.05,105.7,7363.0,105.06,105.79,105.05,105.7,7363.0
2023-01-10 10:15:00,105.7,105.87,105.63,105.78,7952.0,105.7,105.87,105.63,105.78,7952.0
2023-01-10 10:20:00,105.83,105.93,105.51,105.71,5519.0,105.83,105.93,105.51,105.71,5519.0
2023-01-10 10:25:00,105.71,106.02,105.52,105.53,16858.0,105.71,106.02,105.52,105.53,16858.0
2023-01-10 10:30:00,105.46,105.46,105.14,105.15,6762.0,105.46,105.46,105.14,105.15,6762.0
2023-01-10 10:35:00,105.24,105.61,105.23,105.61,4892.0,105.24,105.61,105.23,105.61,4892.0
2023-01-10 10:40:00,105.66,105.73,105.36,105.4,5679.0,105.66,105.73,105.36,105.4,5679.0
2023-01-10 10:45:00,105.34,105.52,105.27,105.45,14907.0,105.34,105.52,105.27,105.45,14907.0
2023-01-10 10:50:00,105.51,105.97,105.45,105.97,4829.0,105.51,105.97,105.45,105.97,4829.0
2023-01-10 10:55:00,105.93,106.25,105.93,106.12,5184.0,105.93,106.25,105.93,106.12,5184.0
2023-01-10 11:00:00,106.14,106.38,106.14,106.33,3600.0,106.14,106.38,106.14,106.33,3600.0
2023-01-10 11:05:00,106.39,106.47,106.33,106.46,3918.0,106.39,106.47,106.33,106.46,3918.0
2023-01-10 11:10:00,106.46,106.62,106.35,106.41,8674.0,106.46,106.62,106.35,106.41,8674.0
2023-01-10 11:15:00,106.42,106.68,106.41,106.53,19617.0,106.42,106.68,106.41,106.53,19617.0
2023-01-10 11:20:00,106.52,106.68,106.51,106.57,4386.0,106.52,106.68,106.51,106.57,4386.0
2023-01-10 11:25:00,106.55,106.55,106.44,106.45,5862.0,106.55,106.55,106.44,106.45,5862.0
2023-01-10 11:30:00,106.41,106.45,106.24,106.24,4330.0,106.41,106.45,106.24,106.24,4330.0
2023-01-10 11:35:00,106.37,106.37,106.02,106.02,6562.0,106.37,106.37,106.02,106.02,6562.0
2023-01-10 11:40:00,106.02,106.08,105.87,105.93,4654.0,106.02,106.08,105.87,105.93,4654.0
2023-01-10 11:45:00,105.93,105.97,105.72,105.72,9065.0,105.93,105.97,105.72,105.72,9065.0
2023-01-10 11:50:00,105.73,105.78,105.65,105.65,6492.0,105.73,105.78,105.65,105.65,6492.0
2023-01-10 11:55:00,105.65,105.82,105.65,105.72,5084.0,105.65,105.82,105.65,105.72,5084.0
2023-01-10 12:00:00,105.72,105.72,105.36,105.36,5582.0,105.72,105.72,105.36,105.36,5582.0
2023-01-10 12:05:00,105.36,105.48,105.33,105.48,4555.0,105.36,105.48,105.33,105.48,4555.0
2023-01-10 12:10:00,105.51,105.62,105.47,105.48,5850.0,105.51,105.62,105.47,105.48,5850.0
2023-01-10 12:15:00,105.53,105.53,105.35,105.35,2602.0,105.53,105.53,105.35,105.35,2602.0
2023-01-10 12:20:00,105.37,105.69,105.28,105.65,4456.0,105.37,105.69,105.28,105.65,4456.0
2023-01-10 12:25:00,105.64,105.67,105.63,105.67,912.0,105.64,105.67,105.63,105.67,912.0
2023-01-10 12:30:00,105.67,105.76,105.63,105.68,2400.0,105.67,105.76,105.63,105.68,2400.0
2023-01-10 12:35:00,105.78,105.93,105.72,105.93,3803.0,105.78,105.93,105.72,105.93,3803.0
2023-01-10 12:40:00,106.01,106.01,105.87,105.87,2511.0,106.01,106.01,105.87,105.87,2511.0
2023-01-10 12:45:00,105.85,105.94,105.81,105.93,3950.0,105.85,105.94,105.81,105.93,3950.0
2023-01-10 12:50:00,105.95,106.03,105.92,106.01,3900.0,105.95,106.03,105.92,106.01,3900.0
2023-01-10 12:55:00,106.0,106.13,106.0,106.13,2988.0,106.0,106.13,106.0,106.13,2988.0
2023-01-10 13:00:00,106.08,106.14,106.0,106.14,4273.0,106.08,106.14,106.0,106.14,4273.0
2023-01-10 13:05:00,106.15,106.25,106.12,106.16,3288.0,106.15,106.25,106.12,106.16,3288.0
2023-01-10 13:10:00,106.09,106.17,106.06,106.07,3385.0,106.09,106.17,106.06,106.07,3385.0
2023-01-10 13:15:00,106.04,106.05,105.95,105.98,2501.0,106.04,106.05,105.95,105.98,2501.0
2023-01-10 13:20:00,106.0,106.02,105.9,106.0,5191.0,106.0,106.02,105.9,106.0,5191.0
2023-01-10 13:25:00,106.0,106.0,105.95,105.95,4154.0,106.0,106.0,105.95,105.95,4154.0
2023-01-10 13:30:00,105.96,106.03,105.96,105.99,6739.0,105.96,106.03,105.96,105.99,6739.0
2023-01-10 13:35:00,106.0,106.01,105.93,105.95,6410.0,106.0,106.01,105.93,105.95,6410.0
2023-01-10 13:40:00,105.97,106.0,105.91,105.94,2103.0,105.97,106.0,105.91,105.94,2103.0
2023-01-10 13:45:00,105.89,105.97,105.85,105.95,4626.0,105.89,105.97,105.85,105.95,4626.0
2023-01-10 13:50:00,105.95,105.95,105.8,105.8,2449.0,105.95,105.95,105.8,105.8,2449.0
2023-01-10 13:55:00,105.76,105.96,105.72,105.88,4420.0,105.76,105.96,105.72,105.88,4420.0
2023-01-10 14:00:00,105.88,106.02,105.88,106.0,3020.0,105.88,106.02,105.88,106.0,3020.0
2023-01-10 14:05:00,106.0,106.01,105.83,105.97,3972.0,106.0,106.01,105.83,105.97,3972.0
2023-01-10 14:10:00,106.0,106.01,105.93,105.95,8615.0,106.0,106.01,105.93,105.95,8615.0
2023-01-10 14:15:00,106.0,106.01,105.97,105.99,5757.0,106.0,106.01,105.97,105.99,5757.0
2023-01-10 14:20:00,106.0,106.21,105.97,106.2,21577.0,106.0,106.21,105.97,106.2,21577.0
2023-01-10 14:25:00,106.22,106.32,106.15,106.3,2112.0,106.22,106.32,106.15,106.3,2112.0
2023-01-10 14:30:00,106.35,106.49,106.26,106.49,4408.0,106.35,106.49,106.26,106.49,4408.0
2023-01-10 14:35:00,106.49,106.51,106.35,106.4,10895.0,106.49,106.51,106.35,106.4,10895.0
2023-01-10 14:40:00,106.39,106.6,106.38,106.53,8932.0,106.39,106.6,106.38,106.53,8932.0
2023-01-10 14:45:00,106.52,106.53,106.37,106.46,6971.0,106.52,106.53,106.37,106.46,6971.0
2023-01-10 14:50:00,106.49,106.5,106.35,106.45,4567.0,106.49,106.5,106.35,106.45,4567.0
2023-01-10 14:55:00,106.45,106.49,106.37,106.49,3700.0,106.45,106.49,106.37,106.49,3700.0
2023-01-10 15:00:00,106.46,106.46,106.21,106.27,2309.0,106.46,106.46,106.21,106.27,2309.0
2023-01-10 15:05:00,106.22,106.28,106.11,106.14,7421.0,106.22,106.28,106.11,106.14,7421.0
2023-01-10 15:10:00,106.15,106.15,105.92,106.11,16083.0,106.15,106.15,105.92,106.11,16083.0
2023-01-10 15:15:00,106.11,106.26,105.87,105.94,41458.0,106.11,106.26,105.87,105.94,41458.0
2023-01-10 15:20:00,105.91,105.91,105.34,105.7,78497.0,105.91,105.91,105.34,105.7,78497.0
2023-01-10 15:25:00,105.66,106.02,105.61,105.92,14046.0,105.66,106.02,105.61,105.92,14046.0
2023-01-10 15:30:00,105.91,105.95,105.76,105.8,10003.0,105.91,105.95,105.76,105.8,10003.0
2023-01-10 15:35:00,105.8,105.8,105.58,105.58,6969.0,105.8,105.8,105.58,105.58,6969.0
2023-01-10 15:40:00,105.58,105.64,105.49,105.57,10053.0,105.58,105.64,105.49,105.57,10053.0
2023-01-10 15:45:00,105.55,105.59,105.5,105.54,8914.0,105.55,105.59,105.5,105.54,8914.0
2023-01-10 15:50:00,105.53,105.55,105.26,105.35,30513.0,105.53,105.55,105.26,105.35,30513.0
2023-01-10 15:55:00,105.32,105.58,105.29,105.55,96234.0,105.32,105.58,105.29,105.55,96234.0
2023-01-11 09:30:00,105.98,105.98,105.0,105.19,31550.0,105.98,105.98,105.0,105.19,31550.0
2023-01-11 09:35:00,105.2,105.97,105.16,105.66,25221.0,105.2,105.97,105.16,105.66,25221.0
2023-01-11 09:40:00,105.64,106.34,105.56,106.16,2814.0,105.64,106.34,105.56,106.16,2814.0
2023-01-11 09:45:00,106.15,106.6,106.14,106.55,12165.0,106.15,106.6,106.14,106.55,12165.0
2023-01-11 09:50:00,106.45,106.92,106.45,106.89,6070.0,106.45,106.92,106.45,106.89,6070.0
2023-01-11 09:55:00,106.92,106.92,106.5,106.67,6956.0,106.92,106.92,106.5,106.67,6956.0
2023-01-11 10:00:00,106.56,106.63,106.11,106.31,10617.0,106.56,106.63,106.11,106.31,10617.0
2023-01-11 10:05:00,106.35,106.55,106.3,106.53,7560.0,106.35,106.55,106.3,106.53,7560.0
2023-01-11 10:10:00,106.63,106.67,106.21,106.29,6009.0,106.63,106.67,106.21,106.29,6009.0
2023-01-11 10:15:00,106.33,106.56,106.33,106.44,4756.0,106.33,106.56,106.33,106.44,4756.0
2023-01-11 10:20:00,106.37,106.56,106.3,106.47,3566.0,106.37,106.56,106.3,106.47,3566.0
2023-01-11 10:25:00,106.53,106.79,106.46,106.79,9873.0,106.53,106.79,106.46,106.79,9873.0
2023-01-11 10:30:00,106.77,106.79,106.36,106.38,5188.0,106.77,106.79,106.36,106.38,5188.0
2023-01-11 10:35:00,106.43,106.44,106.16,106.29,6712.0,106.43,106.44,106.16,106.29,6712.0
2023-01-11 10:40:00,106.29,106.45,106.28,106.33,3037.0,106.29,106.45,106.28,106.33,3037.0
2023-01-11 10:45:00,106.38,106.38,106.13,106.17,2400.0,106.38,106.38,106.13,106.17,2400.0
2023-01-11 10:50:00,106.26,106.29,106.03,106.03,6299.0,106.26,106.29,106.03,106.03,6299.0
2023-01-11 10:55:00,106.03,106.05,105.88,105.98,3628.0,106.03,106.05,105.88,105.98,3628.0
2023-01-11 11:00:00,105.98,106.36,105.84,106.36,10243.0,105.98,106.36,105.84,106.36,10243.0
2023-01-11 11:05:00,106.36,106.38,106.27,106.32,4146.0,106.36,106.38,106.27,106.32,4146.0
2023-01-11 11:10:00,106.31,106.31,106.06,106.18,5930.0,106.31,106.31,106.06,106.18,5930.0
2023-01-11 11:15:00,106.22,106.4,106.19,106.31,7015.0,106.22,106.4,106.19,106.31,7015.0
2023-01-11 11:20:00,106.38,106.51,106.31,106.33,10273.0,106.38,106.51,106.31,106.33,10273.0
2023-01-11 11:25:00,106.37,106.52,106.19,106.24,13497.0,106.37,106.52,106.19,106.24,13497.0
2023-01-11 11:30:00,106.27,106.57,106.26,106.57,3932.0,106.27,106.57,106.26,106.57,3932.0
2023-01-11 11:35:00,106.5,106.52,106.44,106.44,4307.0,106.5,106.52,106.44,106.44,4307.0
2023-01-11 11:40:00,106.47,106.78,106.46,106.78,3375.0,106.47,106.78,106.46,106.78,3375.0
2023-01-11 11:45:00,106.68,106.89,106.67,106.88,6357.0,106.68,106.89,106.67,106.88,6357.0
2023-01-11 11:50:00,106.87,106.93,106.79,106.83,5992.0,106.87,106.93,106.79,106.83,5992.0
2023-01-11 11:55:00,106.76,106.77,106.58,106.73,8101.0,106.76,106.77,106.58,106.73,8101.0
2023-01-11 12:00:00,106.68,106.68,105.37,105.7,108105.0,106.68,106.68,105.37,105.7,108105.0
2023-01-11 12:05:00,105.7,106.06,104.98,106.06,80760.0,105.7,106.06,104.98,106.06,80760.0
2023-01-11 12:10:00,106.12,106.31,106.0,106.22,11777.0,106.12,106.31,106.0,106.22,11777.0
2023-01-11 12:15:00,106.25,106.49,106.13,106.14,8654.0,106.25,106.49,106.13,106.14,8654.0
2023-01-11 12:20:00,106.2,106.29,106.03,106.03,2201.0,106.2,106.29,106.03,106.03,2201.0
2023-01-11 12:25:00,106.03,106.12,105.86,105.87,16610.0,106.03,106.12,105.86,105.87,16610.0
2023-01-11 12:30:00,105.92,105.96,105.7,105.86,18508.0,105.92,105.96,105.7,105.86,18508.0
2023-01-11 12:35:00,105.9,105.96,105.49,105.49,14566.0,105.9,105.96,105.49,105.49,14566.0
2023-01-11 12:40:00,105.6,105.68,105.36,105.67,13271.0,105.6,105.68,105.36,105.67,13271.0
2023-01-11 12:45:00,105.64,105.81,105.57,105.73,2504.0,105.64,105.81,105.57,105.73,2504.0
2023-01-11 12:50:00,105.8,105.81,105.64,105.72,3330.0,105.8,105.81,105.64,105.72,3330.0
2023-01-11 12:55:00,105.67,105.7,105.49,105.56,5190.0,105.67,105.7,105.49,105.56,5190.0
2023-01-11 13:00:00,105.56,105.64,105.48,105.63,6155.0,105.56,105.64,105.48,105.63,6155.0
2023-01-11 13:05:00,105.57,105.67,105.48,105.57,5395.0,105.57,105.67,105.48,105.57,5395.0
2023-01-11 13:10:00,105.55,105.57,105.26,105.4,6300.0,105.55,105.57,105.26,105.4,6300.0
2023-01-11 13:15:00,105.31,105.57,105.13,105.43,11911.0,105.31,105.57,105.13,105.43,11911.0
2023-01-11 13:20:00,105.38,105.39,105.19,105.22,9364.0,105.38,105.39,105.19,105.22,9364.0
2023-01-11 13:25:00,105.22,105.22,105.04,105.11,7426.0,105.22,105.22,105.04,105.11,7426.0
2023-01-11 13:30:00,105.09,105.25,105.08,105.19,5193.0,105.09,105.25,105.08,105.19,5193.0
2023-01-11 13:35:00,105.18,105.3,104.99,105.05,10031.0,105.18,105.3,104.99,105.05,10031.0
2023-01-11 13:40:00,105.04,105.15,105.04,105.12,11836.0,105.04,105.15,105.04,105.12,11836.0
2023-01-11 13:45:00,105.1,105.22,105.06,105.14,12420.0,105.1,105.22,105.06,105.14,12420.0
2023-01-11 13:50:00,105.15,105.22,105.04,105.09,8563.0,105.15,105.22,105.04,105.09,8563.0
2023-01-11 13:55:00,105.12,105.13,105.04,105.05,7300.0,105.12,105.13,105.04,105.05,7300.0
2023-01-11 14:00:00,105.04,105.12,104.85,104.87,24999.0,105.04,105.12,104.85,104.87,24999.0
2023-01-11 14:05:00,104.86,104.86,104.57,104.79,8380.0,104.86,104.86,104.57,104.79,8380.0
2023-01-11 14:10:00,104.79,104.81,104.65,104.65,4341.0,104.79,104.81,104.65,104.65,4341.0
2023-01-11 14:15:00,104.6,104.65,104.46,104.59,8574.0,104.6,104.65,104.46,104.59,8574.0
2023-01-11 14:20:00,104.62,104.63,104.41,104.51,13537.0,104.62,104.63,104.41,104.51,13537.0
2023-01-11 14:25:00,104.48,104.61,104.42,104.6,4652.0,104.48,104.61,104.42,104.6,4652.0
2023-01-11 14:30:00,104.68,104.77,104.61,104.69,6881.0,104.68,104.77,104.61,104.69,6881.0
2023-01-11 14:35:00,104.76,104.82,104.72,104.78,4109.0,104.76,104.82,104.72,104.78,4109.0
2023-01-11 14:40:00,104.78,105.07,104.76,105.06,6285.0,104.78,105.07,104.76,105.06,6285.0
2023-01-11 14:45:00,105.11,105.11,104.92,104.95,11544.0,105.11,105.11,104.92,104.95,11544.0
2023-01-11 14:50:00,104.95,105.01,104.79,104.86,7285.0,104.95,105.01,104.79,104.86,7285.0
2023-01-11 14:55:00,104.87,105.12,104.79,105.1,25644.0,104.87,105.12,104.79,105.1,25644.0
2023-01-11 15:00:00,105.12,105.39,105.1,105.36,7947.0,105.12,105.39,105.1,105.36,7947.0
2023-01-11 15:05:00,105.39,105.44,105.33,105.41,3651.0,105.39,105.44,105.33,105.41,3651.0
2023-01-11 15:10:00,105.42,105.57,105.42,105.43,7885.0,105.42,105.57,105.42,105.43,7885.0
2023-01-11 15:15:00,105.45,105.47,105.31,105.35,5143.0,105.45,105.47,105.31,105.35,5143.0
2023-01-11 15:20:00,105.31,105.34,105.13,105.13,7724.0,105.31,105.34,105.13,105.13,7724.0
2023-01-11 15:25:00,105.14,105.26,105.14,105.18,9116.0,105.14,105.26,105.14,105.18,9116.0
2023-01-11 15:30:00,105.19,105.22,105.03,105.03,11321.0,105.19,105.22,105.03,105.03,11321.0
2023-01-11 15:35:00,105.04,105.1,105.01,105.03,12923.0,105.04,105.1,105.01,105.03,12923.0
2023-01-11 15:40:00,105.01,105.08,104.98,104.99,17667.0,105.01,105.08,104.98,104.99,17667.0
2023-01-11 15:45:00,104.98,104.99,104.88,104.98,22589.0,104.98,104.99,104.88,104.98,22589.0
2023-01-11 15:50:00,104.99,105.25,104.96,105.24,34451.0,104.99,105.25,104.96,105.24,34451.0
2023-01-11 15:55:00,105.25,105.31,105.15,105.29,98523.0,105.25,105.31,105.15,105.29,98523.0
2023-01-12 09:30:00,104.91,105.06,103.94,103.94,41175.0,104.91,105.06,103.94,103.94,41175.0
2023-01-12 09:35:00,104.04,104.13,103.38,103.52,19012.0,104.04,104.13,103.38,103.52,19012.0
2023-01-12 09:40:00,103.48,103.59,102.81,102.81,16156.0,103.48,103.59,102.81,102.81,16156.0
2023-01-12 09:45:00,102.8,102.94,102.2,102.29,32456.0,102.8,102.94,102.2,102.29,32456.0
2023-01-12 09:50:00,102.23,102.41,101.71,101.71,21833.0,102.23,102.41,101.71,101.71,21833.0
2023-01-12 09:55:00,101.66,102.31,101.53,101.91,30320.0,101.66,102.31,101.53,101.91,30320.0
2023-01-12 10:00:00,101.91,102.41,101.9,102.25,29015.0,101.91,102.41,101.9,102.25,29015.0
2023-01-12 10:05:00,102.2,102.42,101.7,101.94,25205.0,102.2,102.42,101.7,101.94,25205.0
2023-01-12 10:10:00,101.92,103.35,101.92,103.13,20523.0,101.92,103.35,101.92,103.13,20523.0
2023-01-12 10:15:00,103.17,103.44,102.97,103.23,26985.0,103.17,103.44,102.97,103.23,26985.0
2023-01-12 10:20:00,103.29,103.52,103.03,103.18,12398.0,103.29,103.52,103.03,103.18,12398.0
2023-01-12 10:25:00,103.2,103.41,102.96,103.37,17320.0,103.2,103.41,102.96,103.37,17320.0
2023-01-12 10:30:00,103.42,103.76,102.98,103.66,18254.0,103.42,103.76,102.98,103.66,18254.0
2023-01-12 10:35:00,103.7,104.03,103.65,103.91,19856.0,103.7,104.03,103.65,103.91,19856.0
2023-01-12 10:40:00,103.91,103.92,103.42,103.46,10150.0,103.91,103.92,103.42,103.46,10150.0
2023-01-12 10:45:00,103.52,103.69,103.43,103.52,6523.0,103.52,103.69,103.43,103.52,6523.0
2023-01-12 10:50:00,103.61,103.86,103.51,103.79,8151.0,103.61,103.86,103.51,103.79,8151.0
2023-01-12 10:55:00,103.82,104.09,103.69,103.87,13059.0,103.82,104.09,103.69,103.87,13059.0
2023-01-12 11:00:00,103.81,103.83,103.45,103.47,7086.0,103.81,103.83,103.45,103.47,7086.0
2023-01-12 11:05:00,103.45,103.58,103.33,103.51,13789.0,103.45,103.58,103.33,103.51,13789.0
2023-01-12 11:10:00,103.49,103.92,103.44,103.87,12880.0,103.49,103.92,103.44,103.87,12880.0
2023-01-12 11:15:00,103.93,103.95,103.66,103.69,18481.0,103.93,103.95,103.66,103.69,18481.0
2023-01-12 11:20:00,103.68,103.78,103.42,103.44,28729.0,103.68,103.78,103.42,103.44,28729.0
2023-01-12 11:25:00,103.44,103.81,103.36,103.7,10044.0,103.44,103.81,103.36,103.7,10044.0
2023-01-12 11:30:00,103.71,103.74,103.48,103.64,9599.0,103.71,103.74,103.48,103.64,9599.0
2023-01-12 11:35:00,103.62,103.62,103.43,103.45,7412.0,103.62,103.62,103.43,103.45,7412.0
2023-01-12 11:40:00,103.48,103.63,103.39,103.63,9686.0,103.48,103.63,103.39,103.63,9686.0
2023-01-12 11:45:00,103.64,103.79,103.58,103.64,14145.0,103.64,103.79,103.58,103.64,14145.0
2023-01-12 11:50:00,103.63,103.63,103.31,103.34,11827.0,103.63,103.63,103.31,103.34,11827.0
2023-01-12 11:55:00,103.38,103.64,103.38,103.56,5873.0,103.38,103.64,103.38,103.56,5873.0
2023-01-12 12:00:00,103.58,103.69,103.56,103.6,4687.0,103.58,103.69,103.56,103.6,4687.0
2023-01-12 12:05:00,103.63,103.84,103.56,103.81,5407.0,103.63,103.84,103.56,103.81,5407.0
2023-01-12 12:10:00,103.84,103.96,103.84,103.94,6856.0,103.84,103.96,103.84,103.94,6856.0
2023-01-12 12:15:00,103.91,104.29,103.91,104.29,5752.0,103.91,104.29,103.91,104.29,5752.0
2023-01-12 12:20:00,104.29,104.3,104.03,104.17,5025.0,104.29,104.3,104.03,104.17,5025.0
2023-01-12 12:25:00,104.17,104.27,104.15,104.17,4658.0,104.17,104.27,104.15,104.17,4658.0
2023-01-12 12:30:00,104.17,104.31,104.16,104.26,5591.0,104.17,104.31,104.16,104.26,5591.0
2023-01-12 12:35:00,104.29,104.39,104.0,104.06,12315.0,104.29,104.39,104.0,104.06,12315.0
2023-01-12 12:40:00,104.07,104.07,103.76,103.91,4953.0,104.07,104.07,103.76,103.91,4953.0
2023-01-12 12:45:00,103.91,104.71,103.91,104.23,102768.0,103.91,104.71,103.91,104.23,102768.0
2023-01-12 12:50:00,104.22,104.71,104.22,104.63,5929.0,104.22,104.71,104.22,104.63,5929.0
2023-01-12 12:55:00,104.6,104.63,104.21,104.25,5392.0,104.6,104.63,104.21,104.25,5392.0
2023-01-12 13:00:00,104.25,104.59,104.22,104.33,11180.0,104.25,104.59,104.22,104.33,11180.0
2023-01-12 13:05:00,104.35,104.37,104.18,104.28,7477.0,104.35,104.37,104.18,104.28,7477.0
2023-01-12 13:10:00,104.19,104.31,104.14,104.14,5066.0,104.19,104.31,104.14,104.14,5066.0
2023-01-12 13:15:00,104.17,104.39,104.12,104.39,6348.0,104.17,104.39,104.12,104.39,6348.0
2023-01-12 13:20:00,104.39,104.5,104.37,104.41,3174.0,104.39,104.5,104.37,104.41,3174.0
2023-01-12 13:25:00,104.37,104.37,103.79,103.88,6728.0,104.37,104.37,103.79,103.88,6728.0
2023-01-12 13:30:00,103.76,104.0,103.57,104.0,5950.0,103.76,104.0,103.57,104.0,5950.0
2023-01-12 13:35:00,104.01,104.21,103.98,104.14,6058.0,104.01,104.21,103.98,104.14,6058.0
2023-01-12 13:40:00,104.13,104.27,103.95,104.22,7460.0,104.13,104.27,103.95,104.22,7460.0
2023-01-12 13:45:00,104.21,104.55,104.21,104.55,7028.0,104.21,104.55,104.21,104.55,7028.0
2023-01-12 13:50:00,104.57,104.65,104.51,104.64,7830.0,104.57,104.65,104.51,104.64,7830.0
2023-01-12 13:55:00,104.6,104.65,104.54,104.58,5495.0,104.6,104.65,104.54,104.58,5495.0
2023-01-12 14:00:00,104.55,104.6,104.48,104.55,6705.0,104.55,104.6,104.48,104.55,6705.0
2023-01-12 14:05:00,104.58,104.66,104.46,104.53,7501.0,104.58,104.66,104.46,104.53,7501.0
2023-01-12 14:10:00,104.52,104.68,104.51,104.68,7486.0,104.52,104.68,104.51,104.68,7486.0
2023-01-12 14:15:00,104.7,104.81,104.7,104.75,12278.0,104.7,104.81,104.7,104.75,12278.0
2023-01-12 14:20:00,104.73,104.73,104.49,104.59,4843.0,104.73,104.73,104.49,104.59,4843.0
2023-01-12 14:25:00,104.61,104.61,104.42,104.42,6385.0,104.61,104.61,104.42,104.42,6385.0
2023-01-12 14:30:00,104.45,104.58,104.38,104.47,10114.0,104.45,104.58,104.38,104.47,10114.0
2023-01-12 14:35:00,104.43,104.53,104.29,104.52,4657.0,104.43,104.53,104.29,104.52,4657.0
2023-01-12 14:40:00,104.49,104.66,104.43,104.46,4458.0,104.49,104.66,104.43,104.46,4458.0
2023-01-12 14:45:00,104.46,104.57,104.42,104.44,4168.0,104.46,104.57,104.42,104.44,4168.0
2023-01-12 14:50:00,104.44,104.44,104.24,104.34,6648.0,104.44,104.44,104.24,104.34,6648.0
2023-01-12 14:55:00,104.33,104.37,104.21,104.37,5770.0,104.33,104.37,104.21,104.37,5770.0
2023-01-12 15:00:00,104.41,104.46,104.27,104.46,6765.0,104.41,104.46,104.27,104.46,6765.0
2023-01-12 15:05:00,104.47,104.51,104.27,104.28,6841.0,104.47,104.51,104.27,104.28,6841.0
2023-01-12 15:10:00,104.26,104.35,104.18,104.28,5348.0,104.26,104.35,104.18,104.28,5348.0
2023-01-12 15:15:00,104.3,104.46,104.28,104.33,8251.0,104.3,104.46,104.28,104.33,8251.0
2023-01-12 15:20:00,104.36,104.54,104.35,104.54,8616.0,104.36,104.54,104.35,104.54,8616.0
2023-01-12 15:25:00,104.54,104.59,104.48,104.52,8215.0,104.54,104.59,104.48,104.52,8215.0
2023-01-12 15:30:00,104.52,104.63,104.45,104.58,10832.0,104.52,104.63,104.45,104.58,10832.0
2023-01-12 15:35:00,104.54,104.58,104.42,104.58,17884.0,104.54,104.58,104.42,104.58,17884.0
2023-01-12 15:40:00,104.61,104.62,104.29,104.29,12490.0,104.61,104.62,104.29,104.29,12490.0
2023-01-12 15:45:00,104.33,104.35,104.12,104.18,20998.0,104.33,104.35,104.12,104.18,20998.0
2023-01-12 15:50:00,104.18,104.37,104.08,104.16,35656.0,104.18,104.37,104.08,104.16,35656.0
2023-01-12 15:55:00,104.18,104.34,104.1,104.29,85693.0,104.18,104.34,104.1,104.29,85693.0
2023-01-13 09:30:00,103.41,104.1,103.14,103.19,13946.0,103.41,104.1,103.14,103.19,13946.0
2023-01-13 09:35:00,103.33,103.52,103.08,103.43,6042.0,103.33,103.52,103.08,103.43,6042.0
2023-01-13 09:40:00,103.55,103.66,103.14,103.25,6824.0,103.55,103.66,103.14,103.25,6824.0
2023-01-13 09:45:00,103.21,103.32,103.1,103.13,5550.0,103.21,103.32,103.1,103.13,5550.0
2023-01-13 09:50:00,103.13,103.48,103.13,103.33,7009.0,103.13,103.48,103.13,103.33,7009.0
2023-01-13 09:55:00,103.29,103.48,103.25,103.46,7188.0,103.29,103.48,103.25,103.46,7188.0
2023-01-13 10:00:00,103.27,103.55,103.06,103.47,8703.0,103.27,103.55,103.06,103.47,8703.0
2023-01-13 10:05:00,103.6,103.7,103.41,103.52,8161.0,103.6,103.7,103.41,103.52,8161.0
2023-01-13 10:10:00,103.49,103.86,103.47,103.82,4631.0,103.49,103.86,103.47,103.82,4631.0
2023-01-13 10:15:00,103.86,104.05,103.84,103.91,17195.0,103.86,104.05,103.84,103.91,17195.0
2023-01-13 10:20:00,103.93,104.04,103.84,103.84,6900.0,103.93,104.04,103.84,103.84,6900.0
2023-01-13 10:25:00,103.85,103.88,103.79,103.85,6763.0,103.85,103.88,103.79,103.85,6763.0
2023-01-13 10:30:00,103.83,103.93,103.82,103.88,5458.0,103.83,103.93,103.82,103.88,5458.0
2023-01-13 10:35:00,103.91,104.05,103.91,103.97,4593.0,103.91,104.05,103.91,103.97,4593.0
2023-01-13 10:40:00,104.0,104.06,103.93,103.94,6537.0,104.0,104.06,103.93,103.94,6537.0
2023-01-13 10:45:00,103.96,104.17,103.88,103.88,12580.0,103.96,104.17,103.88,103.88,12580.0
2023-01-13 10:50:00,103.87,103.87,103.43,103.45,8300.0,103.87,103.87,103.43,103.45,8300.0
2023-01-13 10:55:00,103.47,103.65,103.35,103.42,10055.0,103.47,103.65,103.35,103.42,10055.0
2023-01-13 11:00:00,103.4,104.09,103.37,103.82,31758.0,103.4,104.09,103.37,103.82,31758.0
2023-01-13 11:05:00,103.87,103.89,103.63,103.86,6346.0,103.87,103.89,103.63,103.86,6346.0
2023-01-13 11:10:00,103.92,104.45,103.91,104.41,24556.0,103.92,104.45,103.91,104.41,24556.0
2023-01-13 11:15:00,104.43,104.45,104.19,104.36,20284.0,104.43,104.45,104.19,104.36,20284.0
2023-01-13 11:20:00,104.43,104.66,104.39,104.64,14438.0,104.43,104.66,104.39,104.64,14438.0
2023-01-13 11:25:00,104.64,104.68,104.19,104.3,9913.0,104.64,104.68,104.19,104.3,9913.0
2023-01-13 11:30:00,104.3,104.32,104.06,104.06,7857.0,104.3,104.32,104.06,104.06,7857.0
2023-01-13 11:35:00,104.07,104.27,104.0,104.09,17710.0,104.07,104.27,104.0,104.09,17710.0
2023-01-13 11:40:00,104.14,104.43,104.05,104.38,16003.0,104.14,104.43,104.05,104.38,16003.0
2023-01-13 11:45:00,104.35,104.35,104.15,104.24,20761.0,104.35,104.35,104.15,104.24,20761.0
2023-01-13 11:50:00,104.23,104.31,103.92,103.98,3625.0,104.23,104.31,103.92,103.98,3625.0
2023-01-13 11:55:00,103.92,103.94,103.71,103.93,6019.0,103.92,103.94,103.71,103.93,6019.0
2023-01-13 12:00:00,103.88,104.09,103.88,104.05,2437.0,103.88,104.09,103.88,104.05,2437.0
2023-01-13 12:05:00,104.04,104.16,104.04,104.08,4953.0,104.04,104.16,104.04,104.08,4953.0
2023-01-13 12:10:00,104.05,104.23,103.87,104.23,11557.0,104.05,104.23,103.87,104.23,11557.0
2023-01-13 12:15:00,104.17,104.2,104.03,104.11,1914.0,104.17,104.2,104.03,104.11,1914.0
2023-01-13 12:20:00,104.11,104.14,104.05,104.14,4543.0,104.11,104.14,104.05,104.14,4543.0
2023-01-13 12:25:00,104.14,104.31,104.14,104.31,2000.0,104.14,104.31,104.14,104.31,2000.0
2023-01-13 12:30:00,104.33,104.5,104.25,104.4,5353.0,104.33,104.5,104.25,104.4,5353.0
2023-01-13 12:35:00,104.4,104.43,104.32,104.33,2457.0,104.4,104.43,104.32,104.33,2457.0
2023-01-13 12:40:00,104.34,104.35,104.23,104.28,4236.0,104.34,104.35,104.23,104.28,4236.0
2023-01-13 12:45:00,104.32,104.41,104.24,104.28,6521.0,104.32,104.41,104.24,104.28,6521.0
2023-01-13 12:50:00,104.31,104.31,104.01,104.02,21959.0,104.31,104.31,104.01,104.02,21959.0
2023-01-13 12:55:00,104.01,104.12,103.9,103.98,4026.0,104.01,104.12,103.9,103.98,4026.0
2023-01-13 13:00:00,103.96,104.0,103.83,103.83,5130.0,103.96,104.0,103.83,103.83,5130.0
2023-01-13 13:05:00,103.78,103.89,103.75,103.88,3875.0,103.78,103.89,103.75,103.88,3875.0
2023-01-13 13:10:00,103.86,103.94,103.85,103.91,2752.0,103.86,103.94,103.85,103.91,2752.0
2023-01-13 13:15:00,103.89,103.89,103.76,103.76,4011.0,103.89,103.89,103.76,103.76,4011.0
2023-01-13 13:20:00,103.78,103.82,103.72,103.79,2131.0,103.78,103.82,103.72,103.79,2131.0
2023-01-13 13:25:00,103.81,103.84,103.79,103.84,1410.0,103.81,103.84,103.79,103.84,1410.0
2023-01-13 13:30:00,103.81,103.93,103.81,103.91,2397.0,103.81,103.93,103.81,103.91,2397.0
2023-01-13 13:35:00,103.9,103.96,103.81,103.95,3995.0,103.9,103.96,103.81,103.95,3995.0
2023-01-13 13:40:00,104.01,104.01,103.94,103.98,1400.0,104.01,104.01,103.94,103.98,1400.0
2023-01-13 13:45:00,103.98,104.02,103.92,104.0,2500.0,103.98,104.02,103.92,104.0,2500.0
2023-01-13 13:50:00,104.0,104.1,104.0,104.04,2703.0,104.0,104.1,104.0,104.04,2703.0
2023-01-13 13:55:00,104.06,104.15,104.05,104.15,2800.0,104.06,104.15,104.05,104.15,2800.0
2023-01-13 14:00:00,104.17,104.38,104.17,104.26,15171.0,104.17,104.38,104.17,104.26,15171.0
2023-01-13 14:05:00,104.25,104.51,104.19,104.46,12277.0,104.25,104.51,104.19,104.46,12277.0
2023-01-13 14:10:00,104.49,104.86,104.49,104.81,17173.0,104.49,104.86,104.49,104.81,17173.0
2023-01-13 14:15:00,104.83,104.95,104.82,104.83,7289.0,104.83,104.95,104.82,104.83,7289.0
2023-01-13 14:20:00,104.84,104.88,104.79,104.83,7799.0,104.84,104.88,104.79,104.83,7799.0
2023-01-13 14:25:00,104.82,104.92,104.79,104.92,6134.0,104.82,104.92,104.79,104.92,6134.0
2023-01-13 14:30:00,104.92,104.96,104.8,104.8,8345.0,104.92,104.96,104.8,104.8,8345.0
2023-01-13 14:35:00,104.79,104.95,104.69,104.95,4671.0,104.79,104.95,104.69,104.95,4671.0
2023-01-13 14:40:00,104.92,104.92,104.74,104.84,4933.0,104.92,104.92,104.74,104.84,4933.0
2023-01-13 14:45:00,104.85,104.85,104.75,104.75,2700.0,104.85,104.85,104.75,104.75,2700.0
2023-01-13 14:50:00,104.74,104.77,104.65,104.7,6162.0,104.74,104.77,104.65,104.7,6162.0
2023-01-13 14:55:00,104.69,104.72,104.65,104.65,3600.0,104.69,104.72,104.65,104.65,3600.0
2023-01-13 15:00:00,104.69,104.69,104.57,104.63,8284.0,104.69,104.69,104.57,104.63,8284.0
2023-01-13 15:05:00,104.62,104.74,104.55,104.7,7002.0,104.62,104.74,104.55,104.7,7002.0
2023-01-13 15:10:00,104.73,105.03,104.69,105.03,10102.0,104.73,105.03,104.69,105.03,10102.0
2023-01-13 15:15:00,105.02,105.09,104.95,104.97,12278.0,105.02,105.09,104.95,104.97,12278.0
2023-01-13 15:20:00,104.97,105.07,104.97,104.97,4456.0,104.97,105.07,104.97,104.97,4456.0
2023-01-13 15:25:00,104.96,105.02,104.93,104.95,9653.0,104.96,105.02,104.93,104.95,9653.0
2023-01-13 15:30:00,104.93,104.95,104.81,104.91,9922.0,104.93,104.95,104.81,104.91,9922.0
2023-01-13 15:35:00,104.89,105.03,104.87,105.01,10540.0,104.89,105.03,104.87,105.01,10540.0
2023-01-13 15:40:00,105.0,105.0,104.86,104.86,13398.0,105.0,105.0,104.86,104.86,13398.0
2023-01-13 15:45:00,104.86,104.91,104.72,104.78,20895.0,104.86,104.91,104.72,104.78,20895.0
2023-01-13 15:50:00,104.77,104.96,104.75,104.89,51518.0,104.77,104.96,104.75,104.89,51518.0
2023-01-13 15:55:00,104.87,105.08,104.86,105.03,71628.0,104.87,105.08,104.86,105.03,71628.0
2023-01-17 09:30:00,105.09,105.09,104.11,104.23,29022.0,105.09,105.09,104.11,104.23,29022.0
2023-01-17 09:35:00,104.23,104.23,103.25,103.36,7011.0,104.23,104.23,103.25,103.36,7011.0
2023-01-17 09:40:00,103.5,103.83,103.38,103.71,17521.0,103.5,103.83,103.38,103.71,17521.0
2023-01-17 09:45:00,103.75,104.16,103.7,104.11,25568.0,103.75,104.16,103.7,104.11,25568.0
2023-01-17 09:50:00,104.11,104.38,103.89,104.38,12112.0,104.11,104.38,103.89,104.38,12112.0
2023-01-17 09:55:00,104.33,104.46,104.16,104.23,9129.0,104.33,104.46,104.16,104.23,9129.0
2023-01-17 10:00:00,104.25,104.71,104.18,104.64,12996.0,104.25,104.71,104.18,104.64,12996.0
2023-01-17 10:05:00,104.64,104.83,104.59,104.77,9312.0,104.64,104.83,104.59,104.77,9312.0
2023-01-17 10:10:00,104.78,104.84,104.55,104.57,11007.0,104.78,104.84,104.55,104.57,11007.0
2023-01-17 10:15:00,104.57,104.62,104.42,104.46,18160.0,104.57,104.62,104.42,104.46,18160.0
2023-01-17 10:20:00,104.5,104.9,104.49,104.79,18955.0,104.5,104.9,104.49,104.79,18955.0
2023-01-17 10:25:00,104.69,105.02,104.69,104.94,4401.0,104.69,105.02,104.69,104.94,4401.0
2023-01-17 10:30:00,104.93,105.04,104.41,104.49,10335.0,104.93,105.04,104.41,104.49,10335.0
2023-01-17 10:35:00,104.55,104.65,104.43,104.55,5066.0,104.55,104.65,104.43,104.55,5066.0
2023-01-17 10:40:00,104.52,104.61,104.21,104.43,6587.0,104.52,104.61,104.21,104.43,6587.0
2023-01-17 10:45:00,104.42,104.46,104.33,104.38,4146.0,104.42,104.46,104.33,104.38,4146.0
2023-01-17 10:50:00,104.46,104.61,104.22,104.26,9009.0,104.46,104.61,104.22,104.26,9009.0
2023-01-17 10:55:00,104.19,104.28,104.07,104.2,18560.0,104.19,104.28,104.07,104.2,18560.0
2023-01-17 11:00:00,104.26,104.65,104.21,104.65,3767.0,104.26,104.65,104.21,104.65,3767.0
2023-01-17 11:05:00,104.6,104.67,104.37,104.41,3307.0,104.6,104.67,104.37,104.41,3307.0
2023-01-17 11:10:00,104.45,104.46,104.24,104.34,5407.0,104.45,104.46,104.24,104.34,5407.0
2023-01-17 11:15:00,104.34,104.43,104.3,104.4,2640.0,104.34,104.43,104.3,104.4,2640.0
2023-01-17 11:20:00,104.36,104.38,104.19,104.25,14467.0,104.36,104.38,104.19,104.25,14467.0
2023-01-17 11:25:00,104.19,104.43,104.17,104.43,7773.0,104.19,104.43,104.17,104.43,7773.0
2023-01-17 11:30:00,104.43,104.51,104.29,104.29,12807.0,104.43,104.51,104.29,104.29,12807.0
2023-01-17 11:35:00,104.33,104.61,104.21,104.61,9261.0,104.33,104.61,104.21,104.61,9261.0
2023-01-17 11:40:00,104.61,104.66,104.47,104.52,8441.0,104.61,104.66,104.47,104.52,8441.0
2023-01-17 11:45:00,104.5,104.99,104.5,104.89,14677.0,104.5,104.99,104.5,104.89,14677.0
2023-01-17 11:50:00,104.93,105.02,104.82,104.83,11191.0,104.93,105.02,104.82,104.83,11191.0
2023-01-17 11:55:00,104.8,104.81,104.7,104.7,3726.0,104.8,104.81,104.7,104.7,3726.0
2023-01-17 12:00:00,104.72,104.87,104.7,104.78,3906.0,104.72,104.87,104.7,104.78,3906.0
2023-01-17 12:05:00,104.82,104.82,104.59,104.62,7476.0,104.82,104.82,104.59,104.62,7476.0
2023-01-17 12:10:00,104.61,104.75,104.58,104.73,4313.0,104.61,104.75,104.58,104.73,4313.0
2023-01-17 12:15:00,104.73,104.93,104.72,104.79,7365.0,104.73,104.93,104.72,104.79,7365.0
2023-01-17 12:20:00,104.78,105.0,104.77,104.96,5101.0,104.78,105.0,104.77,104.96,5101.0
2023-01-17 12:25:00,105.0,105.0,104.86,104.92,13900.0,105.0,105.0,104.86,104.92,13900.0
2023-01-17 12:30:00,104.92,105.23,104.82,104.97,8660.0,104.92,105.23,104.82,104.97,8660.0
2023-01-17 12:35:00,104.99,105.07,104.83,104.83,4165.0,104.99,105.07,104.83,104.83,4165.0
2023-01-17 12:40:00,104.75,104.87,104.66,104.84,13486.0,104.75,104.87,104.66,104.84,13486.0
2023-01-17 12:45:00,104.88,105.09,104.86,104.94,5942.0,104.88,105.09,104.86,104.94,5942.0
2023-01-17 12:50:00,104.95,105.02,104.89,104.96,3100.0,104.95,105.02,104.89,104.96,3100.0
2023-01-17 12:55:00,104.95,105.03,104.89,105.03,4071.0,104.95,105.03,104.89,105.03,4071.0
2023-01-17 13:00:00,105.1,105.12,105.04,105.12,3825.0,105.1,105.12,105.04,105.12,3825.0
2023-01-17 13:05:00,105.12,105.26,105.04,105.21,4811.0,105.12,105.26,105.04,105.21,4811.0
2023-01-17 13:10:00,105.23,105.3,105.11,105.15,7075.0,105.23,105.3,105.11,105.15,7075.0
2023-01-17 13:15:00,105.16,105.37,105.12,105.17,6627.0,105.16,105.37,105.12,105.17,6627.0
2023-01-17 13:20:00,105.2,105.21,104.95,105.05,5100.0,105.2,105.21,104.95,105.05,5100.0
2023-01-17 13:25:00,105.03,105.14,104.99,105.02,10024.0,105.03,105.14,104.99,105.02,10024.0
2023-01-17 13:30:00,105.0,105.31,104.97,105.28,10579.0,105.0,105.31,104.97,105.28,10579.0
2023-01-17 13:35:00,105.28,105.36,105.2,105.36,8205.0,105.28,105.36,105.2,105.36,8205.0
2023-01-17 13:40:00,105.34,105.35,105.21,105.28,5984.0,105.34,105.35,105.21,105.28,5984.0
2023-01-17 13:45:00,105.29,105.44,105.15,105.44,24900.0,105.29,105.44,105.15,105.44,24900.0
2023-01-17 13:50:00,105.5,105.64,105.41,105.41,14058.0,105.5,105.64,105.41,105.41,14058.0
2023-01-17 13:55:00,105.48,105.53,105.37,105.38,4321.0,105.48,105.53,105.37,105.38,4321.0
2023-01-17 14:00:00,105.39,105.39,105.26,105.26,5700.0,105.39,105.39,105.26,105.26,5700.0
2023-01-17 14:05:00,105.31,105.32,104.98,105.05,12225.0,105.31,105.32,104.98,105.05,12225.0
2023-01-17 14:10:00,105.05,105.05,104.82,104.85,8068.0,105.05,105.05,104.82,104.85,8068.0
2023-01-17 14:15:00,104.84,104.84,104.68,104.78,9405.0,104.84,104.84,104.68,104.78,9405.0
2023-01-17 14:20:00,104.74,104.92,104.71,104.87,7774.0,104.74,104.92,104.71,104.87,7774.0
2023-01-17 14:25:00,104.89,105.02,104.79,104.95,12816.0,104.89,105.02,104.79,104.95,12816.0
2023-01-17 14:30:00,104.95,105.17,104.85,105.03,9922.0,104.95,105.17,104.85,105.03,9922.0
2023-01-17 14:35:00,105.1,105.11,105.0,105.11,4268.0,105.1,105.11,105.0,105.11,4268.0
2023-01-17 14:40:00,105.11,105.15,105.06,105.1,5039.0,105.11,105.15,105.06,105.1,5039.0
2023-01-17 14:45:00,105.08,105.08,104.96,105.04,10160.0,105.08,105.08,104.96,105.04,10160.0
2023-01-17 14:50:00,105.02,105.02,104.79,104.81,5758.0,105.02,105.02,104.79,104.81,5758.0
2023-01-17 14:55:00,104.77,104.77,104.63,104.66,9417.0,104.77,104.77,104.63,104.66,9417.0
2023-01-17 15:00:00,104.69,104.82,104.6,104.73,10083.0,104.69,104.82,104.6,104.73,10083.0
2023-01-17 15:05:00,104.77,104.9,104.72,104.87,16589.0,104.77,104.9,104.72,104.87,16589.0
2023-01-17 15:10:00,104.87,104.91,104.57,104.73,12143.0,104.87,104.91,104.57,104.73,12143.0
2023-01-17 15:15:00,104.72,104.76,104.49,104.53,7914.0,104.72,104.76,104.49,104.53,7914.0
2023-01-17 15:20:00,104.53,104.62,104.34,104.56,19738.0,104.53,104.62,104.34,104.56,19738.0
2023-01-17 15:25:00,104.6,104.75,104.6,104.6,6942.0,104.6,104.75,104.6,104.6,6942.0
2023-01-17 15:30:00,104.63,104.67,104.55,104.61,13463.0,104.63,104.67,104.55,104.61,13463.0
2023-01-17 15:35:00,104.58,104.71,104.54,104.55,8890.0,104.58,104.71,104.54,104.55,8890.0
2023-01-17 15:40:00,104.56,104.59,104.41,104.48,12635.0,104.56,104.59,104.41,104.48,12635.0
2023-01-17 15:45:00,104.44,104.45,104.28,104.44,16629.0,104.44,104.45,104.28,104.44,16629.0
2023-01-17 15:50:00,104.41,104.41,104.06,104.24,52124.0,104.41,104.41,104.06,104.24,52124.0
2023-01-17 15:55:00,104.18,104.57,104.18,104.55,99264.0,104.18,104.57,104.18,104.55,99264.0
2023-01-18 09:30:00,104.54,105.75,104.51,105.1,25578.0,104.54,105.75,104.51,105.1,25578.0
2023-01-18 09:35:00,104.98,105.14,104.77,105.03,5718.0,104.98,105.14,104.77,105.03,5718.0
2023-01-18 09:40:00,104.95,105.08,104.75,104.8,14312.0,104.95,105.08,104.75,104.8,14312.0
2023-01-18 09:45:00,104.69,104.86,104.45,104.86,4492.0,104.69,104.86,104.45,104.86,4492.0
2023-01-18 09:50:00,104.86,104.97,104.75,104.88,4500.0,104.86,104.97,104.75,104.88,4500.0
2023-01-18 09:55:00,104.85,105.05,104.64,105.03,6041.0,104.85,105.05,104.64,105.03,6041.0
2023-01-18 10:00:00,105.0,105.2,104.97,105.05,4016.0,105.0,105.2,104.97,105.05,4016.0
2023-01-18 10:05:00,105.38,105.47,105.22,105.23,4520.0,105.38,105.47,105.22,105.23,4520.0
2023-01-18 10:10:00,105.17,105.28,105.01,105.05,11413.0,105.17,105.28,105.01,105.05,11413.0
2023-01-18 10:15:00,105.05,105.5,105.05,105.34,13784.0,105.05,105.5,105.05,105.34,13784.0
2023-01-18 10:20:00,105.34,105.5,105.34,105.37,5670.0,105.34,105.5,105.34,105.37,5670.0
2023-01-18 10:25:00,105.34,105.49,105.24,105.29,2886.0,105.34,105.49,105.24,105.29,2886.0
2023-01-18 10:30:00,105.32,105.33,104.28,104.58,34725.0,105.32,105.33,104.28,104.58,34725.0
2023-01-18 10:35:00,104.63,104.7,104.29,104.31,2819.0,104.63,104.7,104.29,104.31,2819.0
2023-01-18 10:40:00,104.29,104.58,104.22,104.34,3298.0,104.29,104.58,104.22,104.34,3298.0
2023-01-18 10:45:00,104.33,104.44,104.31,104.34,2301.0,104.33,104.44,104.31,104.34,2301.0
2023-01-18 10:50:00,104.24,104.24,104.12,104.15,3728.0,104.24,104.24,104.12,104.15,3728.0
2023-01-18 10:55:00,104.07,104.42,104.05,104.39,7636.0,104.07,104.42,104.05,104.39,7636.0
2023-01-18 11:00:00,104.38,104.48,104.27,104.35,3967.0,104.38,104.48,104.27,104.35,3967.0
2023-01-18 11:05:00,104.33,104.34,104.16,104.25,4448.0,104.33,104.34,104.16,104.25,4448.0
2023-01-18 11:10:00,104.22,104.22,103.78,103.86,8125.0,104.22,104.22,103.78,103.86,8125.0
2023-01-18 11:15:00,103.85,103.92,103.68,103.77,6038.0,103.85,103.92,103.68,103.77,6038.0
2023-01-18 11:20:00,103.81,103.96,103.74,103.83,16632.0,103.81,103.96,103.74,103.83,16632.0
2023-01-18 11:25:00,103.83,104.0,103.7,103.95,9223.0,103.83,104.0,103.7,103.95,9223.0
2023-01-18 11:30:00,103.9,103.9,103.7,103.76,7705.0,103.9,103.9,103.7,103.76,7705.0
2023-01-18 11:35:00,103.79,103.8,103.57,103.69,10656.0,103.79,103.8,103.57,103.69,10656.0
2023-01-18 11:40:00,103.71,103.82,103.71,103.8,7118.0,103.71,103.82,103.71,103.8,7118.0
2023-01-18 11:45:00,103.9,104.05,103.89,103.97,12884.0,103.9,104.05,103.89,103.97,12884.0
2023-01-18 11:50:00,103.93,104.06,103.89,104.0,12926.0,103.93,104.06,103.89,104.0,12926.0
2023-01-18 11:55:00,104.05,104.1,103.78,103.96,6630.0,104.05,104.1,103.78,103.96,6630.0
2023-01-18 12:00:00,103.9,103.97,103.64,103.7,10261.0,103.9,103.97,103.64,103.7,10261.0
2023-01-18 12:05:00,103.72,103.79,103.42,103.51,14016.0,103.72,103.79,103.42,103.51,14016.0
2023-01-18 12:10:00,103.65,103.69,103.59,103.68,1934.0,103.65,103.69,103.59,103.68,1934.0
2023-01-18 12:15:00,103.66,103.92,103.6,103.89,7500.0,103.66,103.92,103.6,103.89,7500.0
2023-01-18 12:20:00,103.91,104.09,103.85,103.96,3678.0,103.91,104.09,103.85,103.96,3678.0
2023-01-18 12:25:00,103.96,103.97,103.78,103.92,6619.0,103.96,103.97,103.78,103.92,6619.0
2023-01-18 12:30:00,103.9,103.96,103.75,103.94,6128.0,103.9,103.96,103.75,103.94,6128.0
2023-01-18 12:35:00,103.94,104.19,103.94,104.08,3810.0,103.94,104.19,103.94,104.08,3810.0
2023-01-18 12:40:00,104.09,104.15,104.08,104.13,1731.0,104.09,104.15,104.08,104.13,1731.0
2023-01-18 12:45:00,104.1,104.16,104.0,104.04,4642.0,104.1,104.16,104.0,104.04,4642.0
2023-01-18 12:50:00,104.05,104.05,103.76,103.77,2509.0,104.05,104.05,103.76,103.77,2509.0
2023-01-18 12:55:00,103.79,103.83,103.66,103.67,3689.0,103.79,103.83,103.66,103.67,3689.0
2023-01-18 13:00:00,103.67,103.75,103.55,103.68,4652.0,103.67,103.75,103.55,103.68,4652.0
2023-01-18 13:05:00,103.68,103.72,103.58,103.59,1489.0,103.68,103.72,103.58,103.59,1489.0
2023-01-18 13:10:00,103.64,103.68,103.64,103.64,1242.0,103.64,103.68,103.64,103.64,1242.0
2023-01-18 13:15:00,103.63,103.67,103.6,103.64,2000.0,103.63,103.67,103.6,103.64,2000.0
2023-01-18 13:20:00,103.63,103.66,103.59,103.62,3363.0,103.63,103.66,103.59,103.62,3363.0
2023-01-18 13:25:00,103.59,103.81,103.57,103.78,3825.0,103.59,103.81,103.57,103.78,3825.0
2023-01-18 13:30:00,103.75,103.9,103.74,103.76,6902.0,103.75,103.9,103.74,103.76,6902.0
2023-01-18 13:35:00,103.76,104.04,103.75,103.93,6273.0,103.76,104.04,103.75,103.93,6273.0
2023-01-18 13:40:00,103.97,104.17,103.97,104.08,6048.0,103.97,104.17,103.97,104.08,6048.0
2023-01-18 13:45:00,104.11,104.11,103.91,103.98,3619.0,104.11,104.11,103.91,103.98,3619.0
2023-01-18 13:50:00,104.0,104.15,104.0,104.15,2788.0,104.0,104.15,104.0,104.15,2788.0
2023-01-18 13:55:00,104.19,104.19,104.01,104.03,6195.0,104.19,104.19,104.01,104.03,6195.0
2023-01-18 14:00:00,104.03,104.03,103.73,103.79,5888.0,104.03,104.03,103.73,103.79,5888.0
2023-01-18 14:05:00,103.75,103.95,103.68,103.95,6034.0,103.75,103.95,103.68,103.95,6034.0
2023-01-18 14:10:00,103.93,104.02,103.93,104.02,2025.0,103.93,104.02,103.93,104.02,2025.0
2023-01-18 14:15:00,104.02,104.05,103.85,103.95,6272.0,104.02,104.05,103.85,103.95,6272.0
2023-01-18 14:20:00,103.99,104.19,103.98,104.1,5785.0,103.99,104.19,103.98,104.1,5785.0
2023-01-18 14:25:00,104.23,104.25,104.12,104.23,1966.0,104.23,104.25,104.12,104.23,1966.0
2023-01-18 14:30:00,104.18,104.21,103.97,104.01,9572.0,104.18,104.21,103.97,104.01,9572.0
2023-01-18 14:35:00,104.01,104.14,104.01,104.09,4283.0,104.01,104.14,104.01,104.09,4283.0
2023-01-18 14:40:00,104.09,104.16,104.05,104.13,2540.0,104.09,104.16,104.05,104.13,2540.0
2023-01-18 14:45:00,104.14,104.18,103.69,103.74,45178.0,104.14,104.18,103.69,103.74,45178.0
2023-01-18 14:50:00,103.74,103.83,103.57,103.57,10022.0,103.74,103.83,103.57,103.57,10022.0
2023-01-18 14:55:00,103.57,103.86,103.53,103.85,8825.0,103.57,103.86,103.53,103.85,8825.0
2023-01-18 15:00:00,103.87,103.9,103.7,103.7,11233.0,103.87,103.9,103.7,103.7,11233.0
2023-01-18 15:05:00,103.68,103.76,103.68,103.72,2176.0,103.68,103.76,103.68,103.72,2176.0
2023-01-18 15:10:00,103.72,103.87,103.66,103.67,10406.0,103.72,103.87,103.66,103.67,10406.0
2023-01-18 15:15:00,103.73,103.73,103.61,103.66,4762.0,103.73,103.73,103.61,103.66,4762.0
2023-01-18 15:20:00,103.62,103.66,103.53,103.57,6998.0,103.62,103.66,103.53,103.57,6998.0
2023-01-18 15:25:00,103.59,103.72,103.59,103.68,17967.0,103.59,103.72,103.59,103.68,17967.0
2023-01-18 15:30:00,103.63,103.64,103.49,103.49,14462.0,103.63,103.64,103.49,103.49,14462.0
2023-01-18 15:35:00,103.53,103.56,103.43,103.43,9160.0,103.53,103.56,103.43,103.43,9160.0
2023-01-18 15:40:00,103.42,103.47,103.34,103.34,7469.0,103.42,103.47,103.34,103.34,7469.0
2023-01-18 15:45:00,103.36,103.42,103.17,103.23,17000.0,103.36,103.42,103.17,103.23,17000.0
2023-01-18 15:50:00,103.25,103.31,103.12,103.2,40049.0,103.25,103.31,103.12,103.2,40049.0
2023-01-18 15:55:00,103.19,103.22,103.05,103.22,78114.0,103.19,103.22,103.05,103.22,78114.0
2023-01-19 09:30:00,103.0,103.39,102.24,102.96,69489.0,103.0,103.39,102.24,102.96,69489.0
2023-01-19 09:35:00,102.95,102.95,102.6,102.61,2304.0,102.95,102.95,102.6,102.61,2304.0
2023-01-19 09:40:00,102.63,103.0,102.6,102.93,10867.0,102.63,103.0,102.6,102.93,10867.0
2023-01-19 09:45:00,102.95,102.96,102.67,102.73,3363.0,102.95,102.96,102.67,102.73,3363.0
2023-01-19 09:50:00,102.75,102.99,102.69,102.78,4517.0,102.75,102.99,102.69,102.78,4517.0
2023-01-19 09:55:00,102.85,103.04,102.85,102.94,11737.0,102.85,103.04,102.85,102.94,11737.0
2023-01-19 10:00:00,102.76,102.85,102.62,102.84,4136.0,102.76,102.85,102.62,102.84,4136.0
2023-01-19 10:05:00,102.88,103.16,102.87,103.03,4225.0,102.88,103.16,102.87,103.03,4225.0
2023-01-19 10:10:00,103.01,103.15,102.8,102.8,3800.0,103.01,103.15,102.8,102.8,3800.0
2023-01-19 10:15:00,102.8,103.36,102.76,103.06,6558.0,102.8,103.36,102.76,103.06,6558.0
2023-01-19 10:20:00,103.03,103.04,102.85,102.89,5871.0,103.03,103.04,102.85,102.89,5871.0
2023-01-19 10:25:00,102.82,103.04,102.81,103.01,6303.0,102.82,103.04,102.81,103.01,6303.0
2023-01-19 10:30:00,102.96,103.1,102.84,103.05,23069.0,102.96,103.1,102.84,103.05,23069.0
2023-01-19 10:35:00,103.05,103.2,103.03,103.14,9002.0,103.05,103.2,103.03,103.14,9002.0
2023-01-19 10:40:00,103.09,103.16,102.78,102.78,6399.0,103.09,103.16,102.78,102.78,6399.0
2023-01-19 10:45:00,102.79,102.79,102.45,102.45,5008.0,102.79,102.79,102.45,102.45,5008.0
2023-01-19 10:50:00,102.48,102.52,102.39,102.48,3884.0,102.48,102.52,102.39,102.48,3884.0
2023-01-19 10:55:00,102.44,102.44,102.26,102.27,10763.0,102.44,102.44,102.26,102.27,10763.0
2023-01-19 11:00:00,102.26,102.44,102.26,102.3,4961.0,102.26,102.44,102.26,102.3,4961.0
2023-01-19 11:05:00,102.32,102.51,102.28,102.47,3110.0,102.32,102.51,102.28,102.47,3110.0
2023-01-19 11:10:00,102.57,102.7,102.48,102.48,3100.0,102.57,102.7,102.48,102.48,3100.0
2023-01-19 11:15:00,102.52,102.52,102.34,102.36,9942.0,102.52,102.52,102.34,102.36,9942.0
2023-01-19 11:20:00,102.37,102.37,102.08,102.1,4881.0,102.37,102.37,102.08,102.1,4881.0
2023-01-19 11:25:00,102.11,102.14,101.97,102.05,5172.0,102.11,102.14,101.97,102.05,5172.0
2023-01-19 11:30:00,102.01,102.1,101.85,101.89,7522.0,102.01,102.1,101.85,101.89,7522.0
2023-01-19 11:35:00,101.92,102.05,101.86,101.96,7953.0,101.92,102.05,101.86,101.96,7953.0
2023-01-19 11:40:00,101.95,102.02,101.77,101.84,6469.0,101.95,102.02,101.77,101.84,6469.0
2023-01-19 11:45:00,101.87,102.17,101.87,102.07,11558.0,101.87,102.17,101.87,102.07,11558.0
2023-01-19 11:50:00,102.04,102.05,101.85,101.85,4000.0,102.04,102.05,101.85,101.85,4000.0
2023-01-19 11:55:00,101.85,101.91,101.78,101.87,6319.0,101.85,101.91,101.78,101.87,6319.0
2023-01-19 12:00:00,101.86,102.05,101.86,102.01,8197.0,101.86,102.05,101.86,102.01,8197.0
2023-01-19 12:05:00,102.03,102.25,102.0,102.09,9266.0,102.03,102.25,102.0,102.09,9266.0
2023-01-19 12:10:00,102.18,102.26,102.18,102.23,3774.0,102.18,102.26,102.18,102.23,3774.0
2023-01-19 12:15:00,102.23,102.4,102.23,102.4,4990.0,102.23,102.4,102.23,102.4,4990.0
2023-01-19 12:20:00,102.34,102.42,102.3,102.4,2338.0,102.34,102.42,102.3,102.4,2338.0
2023-01-19 12:25:00,102.37,102.39,102.29,102.35,2253.0,102.37,102.39,102.29,102.35,2253.0
2023-01-19 12:30:00,102.37,102.38,102.21,102.3,13282.0,102.37,102.38,102.21,102.3,13282.0
2023-01-19 12:35:00,102.31,102.56,102.31,102.49,3699.0,102.31,102.56,102.31,102.49,3699.0
2023-01-19 12:40:00,102.51,102.68,102.45,102.48,6793.0,102.51,102.68,102.45,102.48,6793.0
2023-01-19 12:45:00,102.4,102.49,102.23,102.23,5236.0,102.4,102.49,102.23,102.23,5236.0
2023-01-19 12:50:00,102.25,102.26,102.05,102.05,3894.0,102.25,102.26,102.05,102.05,3894.0
2023-01-19 12:55:00,102.04,102.2,101.97,102.2,5357.0,102.04,102.2,101.97,102.2,5357.0
2023-01-19 13:00:00,102.21,102.55,102.21,102.51,2654.0,102.21,102.55,102.21,102.51,2654.0
2023-01-19 13:05:00,102.43,102.45,102.39,102.44,1600.0,102.43,102.45,102.39,102.44,1600.0
2023-01-19 13:10:00,102.44,102.49,102.39,102.43,3457.0,102.44,102.49,102.39,102.43,3457.0
2023-01-19 13:15:00,102.39,102.48,102.3,102.48,2510.0,102.39,102.48,102.3,102.48,2510.0
2023-01-19 13:20:00,102.47,102.66,102.42,102.42,4100.0,102.47,102.66,102.42,102.42,4100.0
2023-01-19 13:25:00,102.41,102.43,102.33,102.4,3225.0,102.41,102.43,102.33,102.4,3225.0
2023-01-19 13:30:00,102.46,102.63,102.46,102.59,4577.0,102.46,102.63,102.46,102.59,4577.0
2023-01-19 13:35:00,102.56,102.64,102.5,102.58,4418.0,102.56,102.64,102.5,102.58,4418.0
2023-01-19 13:40:00,102.62,102.74,102.44,102.5,5806.0,102.62,102.74,102.44,102.5,5806.0
2023-01-19 13:45:00,102.43,102.52,102.43,102.5,4786.0,102.43,102.52,102.43,102.5,4786.0
2023-01-19 13:50:00,102.48,102.53,102.38,102.4,6989.0,102.48,102.53,102.38,102.4,6989.0
2023-01-19 13:55:00,102.4,102.47,102.31,102.44,7100.0,102.4,102.47,102.31,102.44,7100.0
2023-01-19 14:00:00,102.44,102.54,102.31,102.47,5739.0,102.44,102.54,102.31,102.47,5739.0
2023-01-19 14:05:00,102.48,102.48,102.32,102.32,3617.0,102.48,102.48,102.32,102.32,3617.0
2023-01-19 14:10:00,102.34,102.51,102.32,102.51,6520.0,102.34,102.51,102.32,102.51,6520.0
2023-01-19 14:15:00,102.51,102.63,102.45,102.61,5801.0,102.51,102.63,102.45,102.61,5801.0
2023-01-19 14:20:00,102.63,102.8,102.62,102.79,7131.0,102.63,102.8,102.62,102.79,7131.0
2023-01-19 14:25:00,102.76,102.92,102.71,102.92,5062.0,102.76,102.92,102.71,102.92,5062.0
2023-01-19 14:30:00,102.93,103.11,102.9,103.08,3273.0,102.93,103.11,102.9,103.08,3273.0
2023-01-19 14:35:00,103.12,103.24,103.11,103.18,5322.0,103.12,103.24,103.11,103.18,5322.0
2023-01-19 14:40:00,103.19,103.19,103.02,103.04,5976.0,103.19,103.19,103.02,103.04,5976.0
2023-01-19 14:45:00,103.13,103.13,103.04,103.07,3616.0,103.13,103.13,103.04,103.07,3616.0
2023-01-19 14:50:00,103.07,103.17,102.99,103.06,8906.0,103.07,103.17,102.99,103.06,8906.0
2023-01-19 14:55:00,103.03,103.29,102.97,103.02,21316.0,103.03,103.29,102.97,103.02,21316.0
2023-01-19 15:00:00,103.01,103.32,103.01,103.26,5796.0,103.01,103.32,103.01,103.26,5796.0
2023-01-19 15:05:00,103.26,103.31,103.2,103.27,4800.0,103.26,103.31,103.2,103.27,4800.0
2023-01-19 15:10:00,103.29,103.43,103.26,103.37,12346.0,103.29,103.43,103.26,103.37,12346.0
2023-01-19 15:15:00,103.38,103.44,103.18,103.22,9017.0,103.38,103.44,103.18,103.22,9017.0
2023-01-19 15:20:00,103.25,103.25,103.17,103.25,11404.0,103.25,103.25,103.17,103.25,11404.0
2023-01-19 15:25:00,103.23,103.35,103.23,103.33,8812.0,103.23,103.35,103.23,103.33,8812.0
2023-01-19 15:30:00,103.29,103.3,103.17,103.25,8634.0,103.29,103.3,103.17,103.25,8634.0
2023-01-19 15:35:00,103.24,103.27,103.12,103.18,11889.0,103.24,103.27,103.12,103.18,11889.0
2023-01-19 15:40:00,103.15,103.15,102.85,102.86,13473.0,103.15,103.15,102.85,102.86,13473.0
2023-01-19 15:45:00,102.85,102.88,102.65,102.66,38735.0,102.85,102.88,102.65,102.66,38735.0
2023-01-19 15:50:00,102.64,102.72,102.44,102.44,36472.0,102.64,102.72,102.44,102.44,36472.0
2023-01-19 15:55:00,102.4,102.47,102.17,102.24,75409.0,102.4,102.47,102.17,102.24,75409.0
2023-01-20 09:30:00,103.38,103.82,103.13,103.59,69817.0,103.38,103.82,103.13,103.59,69817.0
2023-01-20 09:35:00,103.48,104.2,103.44,104.02,15859.0,103.48,104.2,103.44,104.02,15859.0
2023-01-20 09:40:00,103.97,104.3,103.87,104.25,14530.0,103.97,104.3,103.87,104.25,14530.0
2023-01-20 09:45:00,104.24,104.43,104.15,104.33,34420.0,104.24,104.43,104.15,104.33,34420.0
2023-01-20 09:50:00,104.27,104.7,104.2,104.55,7314.0,104.27,104.7,104.2,104.55,7314.0
2023-01-20 09:55:00,104.55,104.89,104.5,104.88,14860.0,104.55,104.89,104.5,104.88,14860.0
2023-01-20 10:00:00,104.87,104.98,104.7,104.74,31273.0,104.87,104.98,104.7,104.74,31273.0
2023-01-20 10:05:00,104.75,105.1,104.71,104.83,11204.0,104.75,105.1,104.71,104.83,11204.0
2023-01-20 10:10:00,104.84,104.98,104.83,104.89,6401.0,104.84,104.98,104.83,104.89,6401.0
2023-01-20 10:15:00,104.88,105.04,104.82,105.02,9703.0,104.88,105.04,104.82,105.02,9703.0
2023-01-20 10:20:00,105.01,105.07,104.95,104.97,16394.0,105.01,105.07,104.95,104.97,16394.0
2023-01-20 10:25:00,104.98,105.09,104.84,105.09,4700.0,104.98,105.09,104.84,105.09,4700.0
2023-01-20 10:30:00,105.28,105.54,105.28,105.44,14357.0,105.28,105.54,105.28,105.44,14357.0
2023-01-20 10:35:00,105.54,105.54,105.25,105.3,4300.0,105.54,105.54,105.25,105.3,4300.0
2023-01-20 10:40:00,105.29,105.35,105.18,105.21,5423.0,105.29,105.35,105.18,105.21,5423.0
2023-01-20 10:45:00,105.23,105.4,105.19,105.36,11735.0,105.23,105.4,105.19,105.36,11735.0
2023-01-20 10:50:00,105.36,105.49,105.25,105.27,12266.0,105.36,105.49,105.25,105.27,12266.0
2023-01-20 10:55:00,105.32,105.45,105.3,105.43,4679.0,105.32,105.45,105.3,105.43,4679.0
2023-01-20 11:00:00,105.42,105.65,105.41,105.65,8718.0,105.42,105.65,105.41,105.65,8718.0
2023-01-20 11:05:00,105.65,105.75,105.54,105.75,8105.0,105.65,105.75,105.54,105.75,8105.0
2023-01-20 11:10:00,105.89,105.98,105.75,105.93,10432.0,105.89,105.98,105.75,105.93,10432.0
2023-01-20 11:15:00,105.94,106.12,105.89,106.03,6115.0,105.94,106.12,105.89,106.03,6115.0
2023-01-20 11:20:00,106.06,106.26,105.92,106.23,13316.0,106.06,106.26,105.92,106.23,13316.0
2023-01-20 11:25:00,106.22,106.37,106.21,106.3,39932.0,106.22,106.37,106.21,106.3,39932.0
2023-01-20 11:30:00,106.34,106.57,106.34,106.5,4776.0,106.34,106.57,106.34,106.5,4776.0
2023-01-20 11:35:00,106.48,106.56,106.29,106.35,4406.0,106.48,106.56,106.29,106.35,4406.0
2023-01-20 11:40:00,106.33,106.33,106.0,106.15,11972.0,106.33,106.33,106.0,106.15,11972.0
2023-01-20 11:45:00,106.19,106.19,106.09,106.18,4789.0,106.19,106.19,106.09,106.18,4789.0
2023-01-20 11:50:00,106.27,106.45,106.27,106.38,3555.0,106.27,106.45,106.27,106.38,3555.0
2023-01-20 11:55:00,106.34,106.36,106.21,106.23,4202.0,106.34,106.36,106.21,106.23,4202.0
2023-01-20 12:00:00,106.27,106.39,106.26,106.35,2342.0,106.27,106.39,106.26,106.35,2342.0
2023-01-20 12:05:00,106.38,106.41,106.34,106.37,4343.0,106.38,106.41,106.34,106.37,4343.0
2023-01-20 12:10:00,106.34,106.34,106.11,106.28,5460.0,106.34,106.34,106.11,106.28,5460.0
2023-01-20 12:15:00,106.28,106.28,106.12,106.16,3840.0,106.28,106.28,106.12,106.16,3840.0
2023-01-20 12:20:00,106.25,106.25,106.07,106.07,1510.0,106.25,106.25,106.07,106.07,1510.0
2023-01-20 12:25:00,106.07,106.08,105.81,105.9,3881.0,106.07,106.08,105.81,105.9,3881.0
2023-01-20 12:30:00,105.82,105.83,105.77,105.8,2970.0,105.82,105.83,105.77,105.8,2970.0
2023-01-20 12:35:00,105.8,106.02,105.8,106.02,3077.0,105.8,106.02,105.8,106.02,3077.0
2023-01-20 12:40:00,105.99,106.16,105.95,106.08,3692.0,105.99,106.16,105.95,106.08,3692.0
2023-01-20 12:45:00,106.06,106.07,106.01,106.03,1148.0,106.06,106.07,106.01,106.03,1148.0
2023-01-20 12:50:00,106.03,106.06,105.98,105.98,1400.0,106.03,106.06,105.98,105.98,1400.0
2023-01-20 12:55:00,106.0,106.0,105.93,105.95,8517.0,106.0,106.0,105.93,105.95,8517.0
2023-01-20 13:00:00,105.96,106.33,105.94,106.3,7874.0,105.96,106.33,105.94,106.3,7874.0
2023-01-20 13:05:00,106.3,106.38,106.22,106.28,17890.0,106.3,106.38,106.22,106.28,17890.0
2023-01-20 13:10:00,106.24,106.24,105.93,106.22,10752.0,106.24,106.24,105.93,106.22,10752.0
2023-01-20 13:15:00,106.15,106.18,105.91,105.99,26981.0,106.15,106.18,105.91,105.99,26981.0
2023-01-20 13:20:00,105.99,106.05,105.86,105.92,5294.0,105.99,106.05,105.86,105.92,5294.0
2023-01-20 13:25:00,105.97,106.16,105.97,106.03,6934.0,105.97,106.16,105.97,106.03,6934.0
2023-01-20 13:30:00,106.04,106.17,106.04,106.16,6789.0,106.04,106.17,106.04,106.16,6789.0
2023-01-20 13:35:00,106.17,106.28,106.17,106.26,3358.0,106.17,106.28,106.17,106.26,3358.0
2023-01-20 13:40:00,106.24,106.29,106.04,106.05,3986.0,106.24,106.29,106.04,106.05,3986.0
2023-01-20 13:45:00,106.09,106.09,105.95,105.99,2736.0,106.09,106.09,105.95,105.99,2736.0
2023-01-20 13:50:00,106.03,106.11,106.03,106.08,1336.0,106.03,106.11,106.03,106.08,1336.0
2023-01-20 13:55:00,106.09,106.12,105.96,106.07,6287.0,106.09,106.12,105.96,106.07,6287.0
2023-01-20 14:00:00,106.09,106.09,105.93,105.93,4595.0,106.09,106.09,105.93,105.93,4595.0
2023-01-20 14:05:00,105.95,106.0,105.92,105.97,3970.0,105.95,106.0,105.92,105.97,3970.0
2023-01-20 14:10:00,105.97,106.11,105.97,106.07,3333.0,105.97,106.11,105.97,106.07,3333.0
2023-01-20 14:15:00,106.09,106.29,106.09,106.26,2845.0,106.09,106.29,106.09,106.26,2845.0
2023-01-20 14:20:00,106.24,106.36,106.23,106.34,3290.0,106.24,106.36,106.23,106.34,3290.0
2023-01-20 14:25:00,106.37,106.44,106.33,106.44,5505.0,106.37,106.44,106.33,106.44,5505.0
2023-01-20 14:30:00,106.48,106.61,106.46,106.55,7443.0,106.48,106.61,106.46,106.55,7443.0
2023-01-20 14:35:00,106.57,106.59,106.37,106.38,10780.0,106.57,106.59,106.37,106.38,10780.0
2023-01-20 14:40:00,106.37,106.52,106.37,106.44,3111.0,106.37,106.52,106.37,106.44,3111.0
2023-01-20 14:45:00,106.47,106.52,106.27,106.3,4293.0,106.47,106.52,106.27,106.3,4293.0
2023-01-20 14:50:00,106.28,106.28,106.12,106.13,3381.0,106.28,106.28,106.12,106.13,3381.0
2023-01-20 14:55:00,106.09,106.15,106.04,106.15,1969.0,106.09,106.15,106.04,106.15,1969.0
2023-01-20 15:00:00,106.21,106.28,106.19,106.25,3563.0,106.21,106.28,106.19,106.25,3563.0
2023-01-20 15:05:00,106.25,106.37,106.24,106.35,9407.0,106.25,106.37,106.24,106.35,9407.0
2023-01-20 15:10:00,106.36,106.51,106.33,106.49,3685.0,106.36,106.51,106.33,106.49,3685.0
2023-01-20 15:15:00,106.48,106.72,106.48,106.6,8667.0,106.48,106.72,106.48,106.6,8667.0
2023-01-20 15:20:00,106.55,106.55,106.4,106.41,3554.0,106.55,106.55,106.4,106.41,3554.0
2023-01-20 15:25:00,106.41,106.43,106.24,106.24,6210.0,106.41,106.43,106.24,106.24,6210.0
2023-01-20 15:30:00,106.24,106.37,106.23,106.25,10076.0,106.24,106.37,106.23,106.25,10076.0
2023-01-20 15:35:00,106.25,106.35,106.22,106.34,11407.0,106.25,106.35,106.22,106.34,11407.0
2023-01-20 15:40:00,106.36,106.38,106.28,106.36,16203.0,106.36,106.38,106.28,106.36,16203.0
2023-01-20 15:45:00,106.38,106.38,106.11,106.36,25838.0,106.38,106.38,106.11,106.36,25838.0
2023-01-20 15:50:00,106.33,106.45,106.24,106.36,49026.0,106.33,106.45,106.24,106.36,49026.0
2023-01-20 15:55:00,106.38,106.69,106.38,106.58,105817.0,106.38,106.69,106.38,106.58,105817.0
2023-01-23 09:30:00,107.13,107.26,106.77,107.05,20391.0,107.13,107.26,106.77,107.05,20391.0
2023-01-23 09:35:00,107.22,107.63,107.1,107.22,8262.0,107.22,107.63,107.1,107.22,8262.0
2023-01-23 09:40:00,107.36,107.41,106.8,107.35,10105.0,107.36,107.41,106.8,107.35,10105.0
2023-01-23 09:45:00,107.41,107.71,107.4,107.64,9861.0,107.41,107.71,107.4,107.64,9861.0
2023-01-23 09:50:00,107.65,107.88,107.59,107.88,5400.0,107.65,107.88,107.59,107.88,5400.0
2023-01-23 09:55:00,107.88,107.93,107.6,107.8,9294.0,107.88,107.93,107.6,107.8,9294.0
2023-01-23 10:00:00,107.8,108.33,107.8,108.33,8567.0,107.8,108.33,107.8,108.33,8567.0
2023-01-23 10:05:00,108.25,108.43,108.25,108.38,12336.0,108.25,108.43,108.25,108.38,12336.0
2023-01-23 10:10:00,108.38,108.91,108.33,108.89,13946.0,108.38,108.91,108.33,108.89,13946.0
2023-01-23 10:15:00,108.84,108.94,108.76,108.79,7571.0,108.84,108.94,108.76,108.79,7571.0
2023-01-23 10:20:00,108.85,109.27,108.75,109.23,9484.0,108.85,109.27,108.75,109.23,9484.0
2023-01-23 10:25:00,109.27,109.48,109.26,109.4,22011.0,109.27,109.48,109.26,109.4,22011.0
2023-01-23 10:30:00,109.4,109.69,109.38,109.52,27991.0,109.4,109.69,109.38,109.52,27991.0
2023-01-23 10:35:00,109.6,109.62,109.35,109.5,11347.0,109.6,109.62,109.35,109.5,11347.0
2023-01-23 10:40:00,109.6,109.6,109.41,109.54,6309.0,109.6,109.6,109.41,109.54,6309.0
2023-01-23 10:45:00,109.54,109.54,109.35,109.5,10307.0,109.54,109.54,109.35,109.5,10307.0
2023-01-23 10:50:00,109.5,109.66,109.43,109.44,15031.0,109.5,109.66,109.43,109.44,15031.0
2023-01-23 10:55:00,109.44,109.58,109.35,109.56,15385.0,109.44,109.58,109.35,109.56,15385.0
2023-01-23 11:00:00,109.56,109.78,109.5,109.78,14270.0,109.56,109.78,109.5,109.78,14270.0
2023-01-23 11:05:00,109.74,109.9,109.65,109.83,7144.0,109.74,109.9,109.65,109.83,7144.0
2023-01-23 11:10:00,109.83,109.86,109.79,109.83,7201.0,109.83,109.86,109.79,109.83,7201.0
2023-01-23 11:15:00,109.82,110.09,109.79,110.0,25593.0,109.82,110.09,109.79,110.0,25593.0
2023-01-23 11:20:00,110.03,110.07,109.72,109.83,5223.0,110.03,110.07,109.72,109.83,5223.0
2023-01-23 11:25:00,109.84,109.97,109.61,109.96,17329.0,109.84,109.97,109.61,109.96,17329.0
2023-01-23 11:30:00,109.91,110.01,109.88,109.95,29355.0,109.91,110.01,109.88,109.95,29355.0
2023-01-23 11:35:00,109.95,110.34,109.89,110.22,33450.0,109.95,110.34,109.89,110.22,33450.0
2023-01-23 11:40:00,110.23,110.23,109.94,109.98,11271.0,110.23,110.23,109.94,109.98,11271.0
2023-01-23 11:45:00,110.0,110.12,109.89,110.12,9791.0,110.0,110.12,109.89,110.12,9791.0
2023-01-23 11:50:00,110.11,110.12,109.96,110.12,5027.0,110.11,110.12,109.96,110.12,5027.0
2023-01-23 11:55:00,110.12,110.26,110.12,110.21,5685.0,110.12,110.26,110.12,110.21,5685.0
2023-01-23 12:00:00,110.15,110.2,110.11,110.14,1451.0,110.15,110.2,110.11,110.14,1451.0
2023-01-23 12:05:00,110.14,110.25,109.92,109.94,16770.0,110.14,110.25,109.92,109.94,16770.0
2023-01-23 12:10:00,109.97,110.09,109.95,110.0,8815.0,109.97,110.09,109.95,110.0,8815.0
2023-01-23 12:15:00,110.0,110.1,109.97,110.08,5386.0,110.0,110.1,109.97,110.08,5386.0
2023-01-23 12:20:00,110.09,110.1,109.97,110.08,4494.0,110.09,110.1,109.97,110.08,4494.0
2023-01-23 12:25:00,110.08,110.18,110.07,110.15,6060.0,110.08,110.18,110.07,110.15,6060.0
2023-01-23 12:30:00,110.17,110.17,110.09,110.09,4169.0,110.17,110.17,110.09,110.09,4169.0
2023-01-23 12:35:00,110.1,110.16,109.96,109.98,5306.0,110.1,110.16,109.96,109.98,5306.0
2023-01-23 12:40:00,109.98,110.16,109.97,110.16,9795.0,109.98,110.16,109.97,110.16,9795.0
2023-01-23 12:45:00,110.13,110.24,110.13,110.24,3237.0,110.13,110.24,110.13,110.24,3237.0
2023-01-23 12:50:00,110.25,110.35,110.19,110.34,3336.0,110.25,110.35,110.19,110.34,3336.0
2023-01-23 12:55:00,110.4,110.67,110.4,110.67,12931.0,110.4,110.67,110.4,110.67,12931.0
2023-01-23 13:00:00,110.73,110.73,110.55,110.57,4991.0,110.73,110.73,110.55,110.57,4991.0
2023-01-23 13:05:00,110.54,110.56,110.46,110.55,3617.0,110.54,110.56,110.46,110.55,3617.0
2023-01-23 13:10:00,110.6,110.6,110.38,110.48,3455.0,110.6,110.6,110.38,110.48,3455.0
2023-01-23 13:15:00,110.46,110.5,110.46,110.47,1971.0,110.46,110.5,110.46,110.47,1971.0
2023-01-23 13:20:00,110.53,110.61,110.52,110.55,11457.0,110.53,110.61,110.52,110.55,11457.0
2023-01-23 13:25:00,110.56,110.67,110.55,110.65,4720.0,110.56,110.67,110.55,110.65,4720.0
2023-01-23 13:30:00,110.74,110.83,110.68,110.68,4629.0,110.74,110.83,110.68,110.68,4629.0
2023-01-23 13:35:00,110.71,110.75,110.57,110.57,5154.0,110.71,110.75,110.57,110.57,5154.0
2023-01-23 13:40:00,110.62,110.74,110.58,110.61,9429.0,110.62,110.74,110.58,110.61,9429.0
2023-01-23 13:45:00,110.58,110.58,110.39,110.56,8438.0,110.58,110.58,110.39,110.56,8438.0
2023-01-23 13:50:00,110.56,110.68,110.2,110.24,5406.0,110.56,110.68,110.2,110.24,5406.0
2023-01-23 13:55:00,110.24,110.35,110.18,110.35,13295.0,110.24,110.35,110.18,110.35,13295.0
2023-01-23 14:00:00,110.32,110.37,110.0,110.02,5150.0,110.32,110.37,110.0,110.02,5150.0
2023-01-23 14:05:00,110.05,110.11,109.92,110.09,13216.0,110.05,110.11,109.92,110.09,13216.0
2023-01-23 14:10:00,110.09,110.13,109.98,110.03,10625.0,110.09,110.13,109.98,110.03,10625.0
2023-01-23 14:15:00,110.07,110.45,110.06,110.45,5710.0,110.07,110.45,110.06,110.45,5710.0
2023-01-23 14:20:00,110.43,110.59,110.4,110.56,8316.0,110.43,110.59,110.4,110.56,8316.0
2023-01-23 14:25:00,110.53,110.54,110.41,110.51,16125.0,110.53,110.54,110.41,110.51,16125.0
2023-01-23 14:30:00,110.53,110.58,110.38,110.54,16549.0,110.53,110.58,110.38,110.54,16549.0
2023-01-23 14:35:00,110.54,110.57,110.36,110.43,21150.0,110.54,110.57,110.36,110.43,21150.0
2023-01-23 14:40:00,110.43,110.54,110.38,110.49,16321.0,110.43,110.54,110.38,110.49,16321.0
2023-01-23 14:45:00,110.45,110.47,110.0,110.04,27084.0,110.45,110.47,110.0,110.04,27084.0
2023-01-23 14:50:00,110.04,110.28,110.04,110.2,4348.0,110.04,110.28,110.04,110.2,4348.0
2023-01-23 14:55:00,110.24,110.27,110.14,110.26,5508.0,110.24,110.27,110.14,110.26,5508.0
2023-01-23 15:00:00,110.26,110.29,110.09,110.09,8040.0,110.26,110.29,110.09,110.09,8040.0
2023-01-23 15:05:00,110.12,110.33,110.1,110.3,10684.0,110.12,110.33,110.1,110.3,10684.0
2023-01-23 15:10:00,110.3,110.36,110.16,110.36,5458.0,110.3,110.36,110.16,110.36,5458.0
2023-01-23 15:15:00,110.35,110.47,110.31,110.38,5515.0,110.35,110.47,110.31,110.38,5515.0
2023-01-23 15:20:00,110.33,110.37,110.22,110.26,5917.0,110.33,110.37,110.22,110.26,5917.0
2023-01-23 15:25:00,110.23,110.31,110.14,110.28,8931.0,110.23,110.31,110.14,110.28,8931.0
2023-01-23 15:30:00,110.3,110.69,110.3,110.64,36630.0,110.3,110.69,110.3,110.64,36630.0
2023-01-23 15:35:00,110.64,110.73,110.48,110.7,32968.0,110.64,110.73,110.48,110.7,32968.0
2023-01-23 15:40:00,110.7,110.71,110.49,110.7,41133.0,110.7,110.71,110.49,110.7,41133.0
2023-01-23 15:45:00,110.7,110.94,110.67,110.86,39917.0,110.7,110.94,110.67,110.86,39917.0
2023-01-23 15:50:00,110.78,110.86,110.45,110.47,39877.0,110.78,110.86,110.45,110.47,39877.0
2023-01-23 15:55:00,110.47,110.74,110.47,110.68,66014.0,110.47,110.74,110.47,110.68,66014.0
2023-01-24 09:30:00,110.47,111.19,110.18,110.42,15933.0,110.47,111.19,110.18,110.42,15933.0
2023-01-24 09:35:00,110.18,110.42,109.59,109.95,7786.0,110.18,110.42,109.59,109.95,7786.0
2023-01-24 09:40:00,109.94,110.32,109.93,109.98,7672.0,109.94,110.32,109.93,109.98,7672.0
2023-01-24 09:45:00,109.94,110.23,109.91,110.16,7487.0,109.94,110.23,109.91,110.16,7487.0
2023-01-24 09:50:00,110.01,110.49,110.0,110.38,6752.0,110.01,110.49,110.0,110.38,6752.0
2023-01-24 09:55:00,110.36,110.42,109.77,109.82,15231.0,110.36,110.42,109.77,109.82,15231.0
2023-01-24 10:00:00,109.79,109.91,109.33,109.33,4623.0,109.79,109.91,109.33,109.33,4623.0
2023-01-24 10:05:00,109.41,109.51,109.05,109.4,7346.0,109.41,109.51,109.05,109.4,7346.0
2023-01-24 10:10:00,109.31,110.08,109.31,110.08,4008.0,109.31,110.08,109.31,110.08,4008.0
2023-01-24 10:15:00,110.18,110.18,109.62,109.63,4600.0,110.18,110.18,109.62,109.63,4600.0
2023-01-24 10:20:00,109.71,109.95,109.62,109.62,1936.0,109.71,109.95,109.62,109.62,1936.0
2023-01-24 10:25:00,109.67,110.08,109.67,110.0,8106.0,109.67,110.08,109.67,110.0,8106.0
2023-01-24 10:30:00,110.02,110.18,109.83,110.0,7653.0,110.02,110.18,109.83,110.0,7653.0
2023-01-24 10:35:00,110.0,110.0,109.77,109.87,4467.0,110.0,110.0,109.77,109.87,4467.0
2023-01-24 10:40:00,109.93,110.19,109.84,110.19,8329.0,109.93,110.19,109.84,110.19,8329.0
2023-01-24 10:45:00,110.13,110.31,110.01,110.31,2191.0,110.13,110.31,110.01,110.31,2191.0
2023-01-24 10:50:00,110.23,110.23,110.03,110.15,4297.0,110.23,110.23,110.03,110.15,4297.0
2023-01-24 10:55:00,110.15,110.17,109.91,109.97,7530.0,110.15,110.17,109.91,109.97,7530.0
2023-01-24 11:00:00,110.03,110.03,109.91,109.97,1700.0,110.03,110.03,109.91,109.97,1700.0
2023-01-24 11:05:00,109.97,110.01,109.79,109.81,6609.0,109.97,110.01,109.79,109.81,6609.0
2023-01-24 11:10:00,109.81,109.97,109.74,109.96,11195.0,109.81,109.97,109.74,109.96,11195.0
2023-01-24 11:15:00,109.97,110.01,109.95,109.99,4940.0,109.97,110.01,109.95,109.99,4940.0
2023-01-24 11:20:00,109.99,110.28,109.99,110.27,7500.0,109.99,110.28,109.99,110.27,7500.0
2023-01-24 11:25:00,110.27,110.55,110.22,110.55,20874.0,110.27,110.55,110.22,110.55,20874.0
2023-01-24 11:30:00,110.56,110.72,110.52,110.67,4254.0,110.56,110.72,110.52,110.67,4254.0
2023-01-24 11:35:00,110.66,110.76,110.65,110.74,6951.0,110.66,110.76,110.65,110.74,6951.0
2023-01-24 11:40:00,110.78,110.78,110.53,110.56,4199.0,110.78,110.78,110.53,110.56,4199.0
2023-01-24 11:45:00,110.56,110.71,110.53,110.59,6106.0,110.56,110.71,110.53,110.59,6106.0
2023-01-24 11:50:00,110.59,110.77,110.59,110.72,7596.0,110.59,110.77,110.59,110.72,7596.0
2023-01-24 11:55:00,110.7,110.91,110.7,110.89,9348.0,110.7,110.91,110.7,110.89,9348.0
2023-01-24 12:00:00,110.92,110.94,110.8,110.84,18746.0,110.92,110.94,110.8,110.84,18746.0
2023-01-24 12:05:00,110.83,111.03,110.83,111.03,18912.0,110.83,111.03,110.83,111.03,18912.0
2023-01-24 12:10:00,111.01,111.06,110.97,111.05,4134.0,111.01,111.06,110.97,111.05,4134.0
2023-01-24 12:15:00,111.02,111.05,110.97,111.03,4795.0,111.02,111.05,110.97,111.03,4795.0
2023-01-24 12:20:00,111.03,111.06,110.89,111.06,7900.0,111.03,111.06,110.89,111.06,7900.0
2023-01-24 12:25:00,111.05,111.05,110.96,110.98,5278.0,111.05,111.05,110.96,110.98,5278.0
2023-01-24 12:30:00,110.98,111.03,110.95,111.0,8000.0,110.98,111.03,110.95,111.0,8000.0
2023-01-24 12:35:00,110.99,111.07,110.94,110.95,4150.0,110.99,111.07,110.94,110.95,4150.0
2023-01-24 12:40:00,110.95,110.95,110.79,110.91,8117.0,110.95,110.95,110.79,110.91,8117.0
2023-01-24 12:45:00,110.91,111.0,110.81,110.92,9478.0,110.91,111.0,110.81,110.92,9478.0
2023-01-24 12:50:00,110.9,111.02,110.9,111.0,3164.0,110.9,111.02,110.9,111.0,3164.0
2023-01-24 12:55:00,111.01,111.05,110.92,111.02,4394.0,111.01,111.05,110.92,111.02,4394.0
2023-01-24 13:00:00,111.0,111.08,110.91,110.91,11015.0,111.0,111.08,110.91,110.91,11015.0
2023-01-24 13:05:00,110.92,111.01,110.9,111.01,2055.0,110.92,111.01,110.9,111.01,2055.0
2023-01-24 13:10:00,111.02,111.05,111.0,111.03,3250.0,111.02,111.05,111.0,111.03,3250.0
2023-01-24 13:15:00,111.04,111.15,111.02,111.08,2819.0,111.04,111.15,111.02,111.08,2819.0
2023-01-24 13:20:00,111.07,111.07,110.92,110.96,1300.0,111.07,111.07,110.92,110.96,1300.0
2023-01-24 13:25:00,110.96,111.05,110.93,111.01,2811.0,110.96,111.05,110.93,111.01,2811.0
2023-01-24 13:30:00,111.03,111.14,111.03,111.11,1705.0,111.03,111.14,111.03,111.11,1705.0
2023-01-24 13:35:00,111.1,111.27,111.08,111.27,2793.0,111.1,111.27,111.08,111.27,2793.0
2023-01-24 13:40:00,111.26,111.66,111.24,111.45,13279.0,111.26,111.66,111.24,111.45,13279.0
2023-01-24 13:45:00,111.34,111.37,111.27,111.33,3986.0,111.34,111.37,111.27,111.33,3986.0
2023-01-24 13:50:00,111.31,111.31,111.12,111.13,3100.0,111.31,111.31,111.12,111.13,3100.0
2023-01-24 13:55:00,111.07,111.23,111.07,111.23,2316.0,111.07,111.23,111.07,111.23,2316.0
2023-01-24 14:00:00,111.2,111.23,110.94,110.95,4839.0,111.2,111.23,110.94,110.95,4839.0
2023-01-24 14:05:00,110.96,111.04,110.94,111.0,2227.0,110.96,111.04,110.94,111.0,2227.0
2023-01-24 14:10:00,111.02,111.1,111.02,111.05,3236.0,111.02,111.1,111.02,111.05,3236.0
2023-01-24 14:15:00,111.07,111.12,111.05,111.12,9147.0,111.07,111.12,111.05,111.12,9147.0
2023-01-24 14:20:00,111.14,111.33,111.12,111.29,7766.0,111.14,111.33,111.12,111.29,7766.0
2023-01-24 14:25:00,111.28,111.38,111.28,111.29,4112.0,111.28,111.38,111.28,111.29,4112.0
2023-01-24 14:30:00,111.32,111.41,111.26,111.34,9040.0,111.32,111.41,111.26,111.34,9040.0
2023-01-24 14:35:00,111.35,111.35,111.28,111.3,2712.0,111.35,111.35,111.28,111.3,2712.0
2023-01-24 14:40:00,111.35,111.52,111.35,111.5,6627.0,111.35,111.52,111.35,111.5,6627.0
2023-01-24 14:45:00,111.52,111.53,111.43,111.45,6288.0,111.52,111.53,111.43,111.45,6288.0
2023-01-24 14:50:00,111.42,111.46,111.37,111.45,3413.0,111.42,111.46,111.37,111.45,3413.0
2023-01-24 14:55:00,111.45,111.51,111.42,111.5,5099.0,111.45,111.51,111.42,111.5,5099.0
2023-01-24 15:00:00,111.52,111.56,111.42,111.47,7890.0,111.52,111.56,111.42,111.47,7890.0
2023-01-24 15:05:00,111.48,111.48,111.26,111.28,7762.0,111.48,111.48,111.26,111.28,7762.0
2023-01-24 15:10:00,111.26,111.26,111.15,111.2,4812.0,111.26,111.26,111.15,111.2,4812.0
2023-01-24 15:15:00,111.21,111.27,111.06,111.25,9112.0,111.21,111.27,111.06,111.25,9112.0
2023-01-24 15:20:00,111.26,111.39,111.23,111.39,4049.0,111.26,111.39,111.23,111.39,4049.0
2023-01-24 15:25:00,111.39,111.49,111.37,111.47,11360.0,111.39,111.49,111.37,111.47,11360.0
2023-01-24 15:30:00,111.45,111.48,111.27,111.36,14960.0,111.45,111.48,111.27,111.36,14960.0
2023-01-24 15:35:00,111.36,111.43,111.32,111.4,28733.0,111.36,111.43,111.32,111.4,28733.0
2023-01-24 15:40:00,111.41,111.43,111.0,111.09,16645.0,111.41,111.43,111.0,111.09,16645.0
2023-01-24 15:45:00,111.08,111.16,111.0,111.05,20205.0,111.08,111.16,111.0,111.05,20205.0
2023-01-24 15:50:00,111.08,111.23,110.9,110.91,54222.0,111.08,111.23,110.9,110.91,54222.0
2023-01-24 15:55:00,110.91,111.32,110.89,111.27,97919.0,110.91,111.32,110.89,111.27,97919.0
2023-01-25 09:30:00,109.59,110.99,109.58,110.67,38840.0,109.59,110.99,109.58,110.67,38840.0
2023-01-25 09:35:00,110.67,110.89,110.5,110.66,14136.0,110.67,110.89,110.5,110.66,14136.0
2023-01-25 09:40:00,110.78,110.8,109.95,110.09,5024.0,110.78,110.8,109.95,110.09,5024.0
2023-01-25 09:45:00,110.12,110.19,109.99,110.15,3933.0,110.12,110.19,109.99,110.15,3933.0
2023-01-25 09:50:00,110.19,110.19,109.85,109.98,7186.0,110.19,110.19,109.85,109.98,7186.0
2023-01-25 09:55:00,109.9,109.97,109.56,109.65,21244.0,109.9,109.97,109.56,109.65,21244.0
2023-01-25 10:00:00,109.68,109.74,109.42,109.66,8146.0,109.68,109.74,109.42,109.66,8146.0
2023-01-25 10:05:00,109.69,109.91,109.67,109.7,6646.0,109.69,109.91,109.67,109.7,6646.0
2023-01-25 10:10:00,109.62,109.83,109.6,109.7,9914.0,109.62,109.83,109.6,109.7,9914.0
2023-01-25 10:15:00,109.68,109.85,109.26,109.85,13768.0,109.68,109.85,109.26,109.85,13768.0
2023-01-25 10:20:00,109.8,109.85,109.62,109.78,26241.0,109.8,109.85,109.62,109.78,26241.0
2023-01-25 10:25:00,109.78,109.85,109.64,109.83,18008.0,109.78,109.85,109.64,109.83,18008.0
2023-01-25 10:30:00,109.84,109.97,109.5,109.65,40218.0,109.84,109.97,109.5,109.65,40218.0
2023-01-25 10:35:00,109.71,109.71,109.53,109.68,17505.0,109.71,109.71,109.53,109.68,17505.0
2023-01-25 10:40:00,109.59,109.67,109.41,109.6,12808.0,109.59,109.67,109.41,109.6,12808.0
2023-01-25 10:45:00,109.6,109.81,109.59,109.77,9829.0,109.6,109.81,109.59,109.77,9829.0
2023-01-25 10:50:00,109.59,109.67,109.48,109.65,6000.0,109.59,109.67,109.48,109.65,6000.0
2023-01-25 10:55:00,109.66,109.92,109.64,109.85,7084.0,109.66,109.92,109.64,109.85,7084.0
2023-01-25 11:00:00,109.85,109.91,109.78,109.84,5986.0,109.85,109.91,109.78,109.84,5986.0
2023-01-25 11:05:00,109.8,109.91,109.77,109.8,10360.0,109.8,109.91,109.77,109.8,10360.0
2023-01-25 11:10:00,109.83,110.03,109.8,109.9,5876.0,109.83,110.03,109.8,109.9,5876.0
2023-01-25 11:15:00,109.79,110.12,109.74,110.12,7079.0,109.79,110.12,109.74,110.12,7079.0
2023-01-25 11:20:00,110.13,110.18,109.92,109.92,3596.0,110.13,110.18,109.92,109.92,3596.0
2023-01-25 11:25:00,109.81,110.0,109.8,109.98,8455.0,109.81,110.0,109.8,109.98,8455.0
2023-01-25 11:30:00,110.0,110.28,109.97,110.28,23432.0,110.0,110.28,109.97,110.28,23432.0
2023-01-25 11:35:00,110.26,110.55,110.11,110.53,17198.0,110.26,110.55,110.11,110.53,17198.0
2023-01-25 11:40:00,110.56,110.61,110.38,110.41,4733.0,110.56,110.61,110.38,110.41,4733.0
2023-01-25 11:45:00,110.45,110.49,110.28,110.3,3713.0,110.45,110.49,110.28,110.3,3713.0
2023-01-25 11:50:00,110.25,110.54,110.19,110.49,6071.0,110.25,110.54,110.19,110.49,6071.0
2023-01-25 11:55:00,110.56,110.67,110.53,110.54,5640.0,110.56,110.67,110.53,110.54,5640.0
2023-01-25 12:00:00,110.5,110.53,110.27,110.27,5209.0,110.5,110.53,110.27,110.27,5209.0
2023-01-25 12:05:00,110.26,110.56,110.26,110.44,6153.0,110.26,110.56,110.26,110.44,6153.0
2023-01-25 12:10:00,110.51,110.62,110.51,110.55,10556.0,110.51,110.62,110.51,110.55,10556.0
2023-01-25 12:15:00,110.51,110.78,110.51,110.78,6568.0,110.51,110.78,110.51,110.78,6568.0
2023-01-25 12:20:00,110.81,110.85,110.75,110.8,12586.0,110.81,110.85,110.75,110.8,12586.0
2023-01-25 12:25:00,110.8,110.93,110.61,110.61,13779.0,110.8,110.93,110.61,110.61,13779.0
2023-01-25 12:30:00,110.51,110.6,110.42,110.5,20861.0,110.51,110.6,110.42,110.5,20861.0
2023-01-25 12:35:00,110.49,110.7,110.49,110.7,7446.0,110.49,110.7,110.49,110.7,7446.0
2023-01-25 12:40:00,110.7,111.0,110.7,110.92,12089.0,110.7,111.0,110.7,110.92,12089.0
2023-01-25 12:45:00,110.89,111.0,110.88,110.98,9615.0,110.89,111.0,110.88,110.98,9615.0
2023-01-25 12:50:00,111.0,111.06,110.88,110.99,10641.0,111.0,111.06,110.88,110.99,10641.0
2023-01-25 12:55:00,110.95,111.02,110.9,111.0,8815.0,110.95,111.02,110.9,111.0,8815.0
2023-01-25 13:00:00,110.98,111.25,110.97,111.18,10800.0,110.98,111.25,110.97,111.18,10800.0
2023-01-25 13:05:00,111.21,111.27,111.19,111.26,8321.0,111.21,111.27,111.19,111.26,8321.0
2023-01-25 13:10:00,111.25,111.39,111.07,111.24,7975.0,111.25,111.39,111.07,111.24,7975.0
2023-01-25 13:15:00,111.26,111.27,111.18,111.2,13711.0,111.26,111.27,111.18,111.2,13711.0
2023-01-25 13:20:00,111.18,111.28,111.01,111.01,3541.0,111.18,111.28,111.01,111.01,3541.0
2023-01-25 13:25:00,110.91,111.03,110.9,110.98,4522.0,110.91,111.03,110.9,110.98,4522.0
2023-01-25 13:30:00,110.98,111.1,110.74,110.8,5900.0,110.98,111.1,110.74,110.8,5900.0
2023-01-25 13:35:00,110.76,110.84,110.6,110.76,12818.0,110.76,110.84,110.6,110.76,12818.0
2023-01-25 13:40:00,110.73,110.97,110.73,110.9,4616.0,110.73,110.97,110.73,110.9,4616.0
2023-01-25 13:45:00,110.9,111.04,110.87,110.92,4907.0,110.9,111.04,110.87,110.92,4907.0
2023-01-25 13:50:00,111.0,111.03,110.87,110.91,2712.0,111.0,111.03,110.87,110.91,2712.0
2023-01-25 13:55:00,110.84,110.87,110.7,110.85,3918.0,110.84,110.87,110.7,110.85,3918.0
2023-01-25 14:00:00,110.9,110.9,110.62,110.72,3582.0,110.9,110.9,110.62,110.72,3582.0
2023-01-25 14:05:00,110.7,110.72,110.59,110.61,2781.0,110.7,110.72,110.59,110.61,2781.0
2023-01-25 14:10:00,110.56,110.74,110.48,110.51,8828.0,110.56,110.74,110.48,110.51,8828.0
2023-01-25 14:15:00,110.5,110.64,110.43,110.44,20119.0,110.5,110.64,110.43,110.44,20119.0
2023-01-25 14:20:00,110.43,110.59,110.42,110.53,14863.0,110.43,110.59,110.42,110.53,14863.0
2023-01-25 14:25:00,110.48,110.51,110.32,110.45,11675.0,110.48,110.51,110.32,110.45,11675.0
2023-01-25 14:30:00,110.45,110.53,110.3,110.3,15171.0,110.45,110.53,110.3,110.3,15171.0
2023-01-25 14:35:00,110.28,110.34,110.2,110.23,6963.0,110.28,110.34,110.2,110.23,6963.0
2023-01-25 14:40:00,110.23,110.46,110.22,110.37,14864.0,110.23,110.46,110.22,110.37,14864.0
2023-01-25 14:45:00,110.36,110.55,110.33,110.47,14966.0,110.36,110.55,110.33,110.47,14966.0
2023-01-25 14:50:00,110.45,110.5,110.38,110.4,12430.0,110.45,110.5,110.38,110.4,12430.0
2023-01-25 14:55:00,110.38,110.46,110.32,110.32,10105.0,110.38,110.46,110.32,110.32,10105.0
2023-01-25 15:00:00,110.31,110.58,110.31,110.58,18572.0,110.31,110.58,110.31,110.58,18572.0
2023-01-25 15:05:00,110.53,110.56,110.39,110.41,9636.0,110.53,110.56,110.39,110.41,9636.0
2023-01-25 15:10:00,110.43,110.57,110.35,110.52,20317.0,110.43,110.57,110.35,110.52,20317.0
2023-01-25 15:15:00,110.5,110.52,110.23,110.25,12719.0,110.5,110.52,110.23,110.25,12719.0
2023-01-25 15:20:00,110.26,110.47,110.23,110.47,15096.0,110.26,110.47,110.23,110.47,15096.0
2023-01-25 15:25:00,110.44,110.46,110.34,110.39,14968.0,110.44,110.46,110.34,110.39,14968.0
2023-01-25 15:30:00,110.4,110.5,110.28,110.34,18435.0,110.4,110.5,110.28,110.34,18435.0
2023-01-25 15:35:00,110.35,110.43,110.25,110.34,26253.0,110.35,110.43,110.25,110.34,26253.0
2023-01-25 15:40:00,110.34,110.46,110.31,110.35,65030.0,110.34,110.46,110.31,110.35,65030.0
2023-01-25 15:45:00,110.36,110.36,110.03,110.11,27959.0,110.36,110.36,110.03,110.11,27959.0
2023-01-25 15:50:00,110.13,110.31,110.05,110.22,52904.0,110.13,110.31,110.05,110.22,52904.0
2023-01-25 15:55:00,110.23,110.76,110.21,110.72,231357.0,110.23,110.76,110.21,110.72,231357.0
2023-01-26 09:30:00,111.98,112.25,111.83,111.83,17187.0,111.98,112.25,111.83,111.83,17187.0
2023-01-26 09:35:00,111.97,112.15,111.9,112.03,3320.0,111.97,112.15,111.9,112.03,3320.0
2023-01-26 09:40:00,112.08,112.15,111.55,111.58,9816.0,112.08,112.15,111.55,111.58,9816.0
2023-01-26 09:45:00,111.75,111.82,111.67,111.68,2217.0,111.75,111.82,111.67,111.68,2217.0
2023-01-26 09:50:00,111.68,111.68,111.18,111.44,24183.0,111.68,111.68,111.18,111.44,24183.0
2023-01-26 09:55:00,111.47,111.67,111.41,111.49,6992.0,111.47,111.67,111.41,111.49,6992.0
2023-01-26 10:00:00,111.5,111.62,111.35,111.49,2581.0,111.5,111.62,111.35,111.49,2581.0
2023-01-26 10:05:00,111.51,111.53,111.24,111.38,7069.0,111.51,111.53,111.24,111.38,7069.0
2023-01-26 10:10:00,111.39,111.69,111.39,111.55,11457.0,111.39,111.69,111.39,111.55,11457.0
2023-01-26 10:15:00,111.53,111.65,111.4,111.61,4486.0,111.53,111.65,111.4,111.61,4486.0
2023-01-26 10:20:00,111.61,111.83,111.56,111.83,4553.0,111.61,111.83,111.56,111.83,4553.0
2023-01-26 10:25:00,111.84,111.84,111.35,111.42,4583.0,111.84,111.84,111.35,111.42,4583.0
2023-01-26 10:30:00,111.41,111.63,111.34,111.63,5404.0,111.41,111.63,111.34,111.63,5404.0
2023-01-26 10:35:00,111.67,111.67,111.22,111.23,8043.0,111.67,111.67,111.22,111.23,8043.0
2023-01-26 10:40:00,111.14,111.5,111.14,111.45,9058.0,111.14,111.5,111.14,111.45,9058.0
2023-01-26 10:45:00,111.46,111.59,111.46,111.59,4100.0,111.46,111.59,111.46,111.59,4100.0
2023-01-26 10:50:00,111.59,111.59,111.02,111.02,12615.0,111.59,111.59,111.02,111.02,12615.0
2023-01-26 10:55:00,111.01,111.08,110.9,111.05,6340.0,111.01,111.08,110.9,111.05,6340.0
2023-01-26 11:00:00,111.04,111.25,111.0,111.14,3500.0,111.04,111.25,111.0,111.14,3500.0
2023-01-26 11:05:00,111.14,111.14,110.89,110.95,13072.0,111.14,111.14,110.89,110.95,13072.0
2023-01-26 11:10:00,111.01,111.26,110.96,111.26,12849.0,111.01,111.26,110.96,111.26,12849.0
2023-01-26 11:15:00,111.26,111.35,111.13,111.19,7925.0,111.26,111.35,111.13,111.19,7925.0
2023-01-26 11:20:00,111.16,111.19,110.56,110.78,57293.0,111.16,111.19,110.56,110.78,57293.0
2023-01-26 11:25:00,110.73,111.12,110.73,111.07,6844.0,110.73,111.12,110.73,111.07,6844.0
2023-01-26 11:30:00,111.01,111.33,110.99,111.14,11234.0,111.01,111.33,110.99,111.14,11234.0
2023-01-26 11:35:00,111.05,111.33,111.04,111.17,18553.0,111.05,111.33,111.04,111.17,18553.0
2023-01-26 11:40:00,111.11,111.34,111.0,111.32,14230.0,111.11,111.34,111.0,111.32,14230.0
2023-01-26 11:45:00,111.32,111.32,111.17,111.32,17910.0,111.32,111.32,111.17,111.32,17910.0
2023-01-26 11:50:00,111.22,111.29,111.08,111.14,70307.0,111.22,111.29,111.08,111.14,70307.0
2023-01-26 11:55:00,111.13,111.22,110.97,111.18,35213.0,111.13,111.22,110.97,111.18,35213.0
2023-01-26 12:00:00,111.17,111.57,111.12,111.5,2528.0,111.17,111.57,111.12,111.5,2528.0
2023-01-26 12:05:00,111.42,111.46,111.26,111.36,4615.0,111.42,111.46,111.26,111.36,4615.0
2023-01-26 12:10:00,111.37,111.42,111.32,111.36,3760.0,111.37,111.42,111.32,111.36,3760.0
2023-01-26 12:15:00,111.32,111.34,111.2,111.25,3014.0,111.32,111.34,111.2,111.25,3014.0
2023-01-26 12:20:00,111.25,111.27,111.02,111.02,3477.0,111.25,111.27,111.02,111.02,3477.0
2023-01-26 12:25:00,111.06,111.21,111.03,111.17,6755.0,111.06,111.21,111.03,111.17,6755.0
2023-01-26 12:30:00,111.11,111.23,111.1,111.18,4164.0,111.11,111.23,111.1,111.18,4164.0
2023-01-26 12:35:00,111.19,111.22,111.12,111.12,2400.0,111.19,111.22,111.12,111.12,2400.0
2023-01-26 12:40:00,111.12,111.18,111.06,111.08,10109.0,111.12,111.18,111.06,111.08,10109.0
2023-01-26 12:45:00,111.09,111.13,110.86,110.86,4027.0,111.09,111.13,110.86,110.86,4027.0
2023-01-26 12:50:00,110.95,111.09,110.95,110.95,3739.0,110.95,111.09,110.95,110.95,3739.0
2023-01-26 12:55:00,110.95,110.99,110.84,110.98,6848.0,110.95,110.99,110.84,110.98,6848.0
2023-01-26 13:00:00,110.98,111.11,110.93,110.93,3420.0,110.98,111.11,110.93,110.93,3420.0
2023-01-26 13:05:00,110.88,110.94,110.76,110.81,5002.0,110.88,110.94,110.76,110.81,5002.0
2023-01-26 13:10:00,110.84,111.0,110.84,110.97,2524.0,110.84,111.0,110.84,110.97,2524.0
2023-01-26 13:15:00,110.91,111.06,110.86,111.02,3562.0,110.91,111.06,110.86,111.02,3562.0
2023-01-26 13:20:00,111.03,111.19,110.98,111.19,5100.0,111.03,111.19,110.98,111.19,5100.0
2023-01-26 13:25:00,111.25,111.27,111.16,111.17,2717.0,111.25,111.27,111.16,111.17,2717.0
2023-01-26 13:30:00,111.17,111.2,111.1,111.14,4034.0,111.17,111.2,111.1,111.14,4034.0
2023-01-26 13:35:00,111.13,111.34,111.13,111.29,4355.0,111.13,111.34,111.13,111.29,4355.0
2023-01-26 13:40:00,111.29,111.43,111.29,111.35,3214.0,111.29,111.43,111.29,111.35,3214.0
2023-01-26 13:45:00,111.36,111.48,111.35,111.36,4285.0,111.36,111.48,111.35,111.36,4285.0
2023-01-26 13:50:00,111.37,111.54,111.37,111.51,7474.0,111.37,111.54,111.37,111.51,7474.0
2023-01-26 13:55:00,111.51,111.54,111.32,111.32,5954.0,111.51,111.54,111.32,111.32,5954.0
2023-01-26 14:00:00,111.34,111.37,111.25,111.3,4775.0,111.34,111.37,111.25,111.3,4775.0
2023-01-26 14:05:00,111.34,111.36,111.15,111.19,3534.0,111.34,111.36,111.15,111.19,3534.0
2023-01-26 14:10:00,111.18,111.22,111.13,111.16,2000.0,111.18,111.22,111.13,111.16,2000.0
2023-01-26 14:15:00,111.13,111.13,110.99,111.07,4045.0,111.13,111.13,110.99,111.07,4045.0
2023-01-26 14:20:00,111.08,111.21,111.07,111.18,2017.0,111.08,111.21,111.07,111.18,2017.0
2023-01-26 14:25:00,111.11,111.12,111.05,111.12,3799.0,111.11,111.12,111.05,111.12,3799.0
2023-01-26 14:30:00,111.1,111.16,111.1,111.16,3606.0,111.1,111.16,111.1,111.16,3606.0
2023-01-26 14:35:00,111.15,111.21,111.15,111.17,1902.0,111.15,111.21,111.15,111.17,1902.0
2023-01-26 14:40:00,111.2,111.27,111.16,111.25,3172.0,111.2,111.27,111.16,111.25,3172.0
2023-01-26 14:45:00,111.23,111.23,111.13,111.14,2750.0,111.23,111.23,111.13,111.14,2750.0
2023-01-26 14:50:00,111.15,111.17,111.01,111.02,3500.0,111.15,111.17,111.01,111.02,3500.0
2023-01-26 14:55:00,111.02,111.11,111.02,111.1,10071.0,111.02,111.11,111.02,111.1,10071.0
2023-01-26 15:00:00,111.1,111.45,111.1,111.4,7200.0,111.1,111.45,111.1,111.4,7200.0
2023-01-26 15:05:00,111.4,111.4,111.21,111.33,6242.0,111.4,111.4,111.21,111.33,6242.0
2023-01-26 15:10:00,111.33,111.53,111.32,111.52,4196.0,111.33,111.53,111.32,111.52,4196.0
2023-01-26 15:15:00,111.52,111.74,111.52,111.67,7840.0,111.52,111.74,111.52,111.67,7840.0
2023-01-26 15:20:00,111.67,111.79,111.62,111.77,8547.0,111.67,111.79,111.62,111.77,8547.0
2023-01-26 15:25:00,111.75,111.8,111.66,111.66,10493.0,111.75,111.8,111.66,111.66,10493.0
2023-01-26 15:30:00,111.66,111.68,111.58,111.61,12915.0,111.66,111.68,111.58,111.61,12915.0
2023-01-26 15:35:00,111.61,111.79,111.6,111.7,12950.0,111.61,111.79,111.6,111.7,12950.0
2023-01-26 15:40:00,111.71,111.73,111.67,111.72,12824.0,111.71,111.73,111.67,111.72,12824.0
2023-01-26 15:45:00,111.72,111.87,111.68,111.84,14824.0,111.72,111.87,111.68,111.84,14824.0
2023-01-26 15:50:00,111.84,111.91,111.76,111.9,29437.0,111.84,111.91,111.76,111.9,29437.0
2023-01-26 15:55:00,111.88,111.94,111.87,111.88,64298.0,111.88,111.94,111.87,111.88,64298.0
2023-01-27 09:30:00,114.22,114.43,113.5,114.22,93584.0,114.22,114.43,113.5,114.22,93584.0
2023-01-27 09:35:00,114.2,114.46,113.39,113.54,20177.0,114.2,114.46,113.39,113.54,20177.0
2023-01-27 09:40:00,113.5,114.06,113.36,114.06,116063.0,113.5,114.06,113.36,114.06,116063.0
2023-01-27 09:45:00,114.27,115.09,114.2,114.98,33294.0,114.27,115.09,114.2,114.98,33294.0
2023-01-27 09:50:00,115.06,115.34,114.84,115.05,15416.0,115.06,115.34,114.84,115.05,15416.0
2023-01-27 09:55:00,115.06,115.06,114.45,114.87,9519.0,115.06,115.06,114.45,114.87,9519.0
2023-01-27 10:00:00,114.92,115.01,114.41,114.64,10915.0,114.92,115.01,114.41,114.64,10915.0
2023-01-27 10:05:00,114.55,114.7,114.46,114.49,3151.0,114.55,114.7,114.46,114.49,3151.0
2023-01-27 10:10:00,114.45,114.81,114.45,114.64,4649.0,114.45,114.81,114.45,114.64,4649.0
2023-01-27 10:15:00,114.56,114.62,114.34,114.4,11442.0,114.56,114.62,114.34,114.4,11442.0
2023-01-27 10:20:00,114.4,114.4,113.95,114.17,15793.0,114.4,114.4,113.95,114.17,15793.0
2023-01-27 10:25:00,114.18,114.74,113.95,114.68,32511.0,114.18,114.74,113.95,114.68,32511.0
2023-01-27 10:30:00,114.73,114.76,114.43,114.45,5849.0,114.73,114.76,114.43,114.45,5849.0
2023-01-27 10:35:00,114.43,114.52,114.13,114.16,10252.0,114.43,114.52,114.13,114.16,10252.0
2023-01-27 10:40:00,114.16,114.17,113.92,114.16,4574.0,114.16,114.17,113.92,114.16,4574.0
2023-01-27 10:45:00,114.13,114.15,113.97,114.04,12621.0,114.13,114.15,113.97,114.04,12621.0
2023-01-27 10:50:00,113.99,114.05,113.72,113.91,49695.0,113.99,114.05,113.72,113.91,49695.0
2023-01-27 10:55:00,113.89,114.22,113.86,114.22,3942.0,113.89,114.22,113.86,114.22,3942.0
2023-01-27 11:00:00,114.11,114.18,114.03,114.09,7697.0,114.11,114.18,114.03,114.09,7697.0
2023-01-27 11:05:00,114.11,114.21,113.72,113.87,6146.0,114.11,114.21,113.72,113.87,6146.0
2023-01-27 11:10:00,113.89,113.96,113.73,113.83,6181.0,113.89,113.96,113.73,113.83,6181.0
2023-01-27 11:15:00,113.87,114.23,113.84,114.23,3424.0,113.87,114.23,113.84,114.23,3424.0
2023-01-27 11:20:00,114.26,114.42,114.2,114.27,4100.0,114.26,114.42,114.2,114.27,4100.0
2023-01-27 11:25:00,114.23,114.43,114.15,114.41,8899.0,114.23,114.43,114.15,114.41,8899.0
2023-01-27 11:30:00,114.41,114.52,114.35,114.39,9851.0,114.41,114.52,114.35,114.39,9851.0
2023-01-27 11:35:00,114.36,114.36,114.11,114.15,2290.0,114.36,114.36,114.11,114.15,2290.0
2023-01-27 11:40:00,114.12,114.26,114.11,114.15,6980.0,114.12,114.26,114.11,114.15,6980.0
2023-01-27 11:45:00,114.16,114.2,114.05,114.16,4127.0,114.16,114.2,114.05,114.16,4127.0
2023-01-27 11:50:00,114.19,114.3,114.15,114.18,7355.0,114.19,114.3,114.15,114.18,7355.0
2023-01-27 11:55:00,114.19,114.22,114.11,114.21,3902.0,114.19,114.22,114.11,114.21,3902.0
2023-01-27 12:00:00,114.21,114.55,114.2,114.53,7166.0,114.21,114.55,114.2,114.53,7166.0
2023-01-27 12:05:00,114.54,114.79,114.54,114.72,12402.0,114.54,114.79,114.54,114.72,12402.0
2023-01-27 12:10:00,114.75,114.75,114.68,114.7,1100.0,114.75,114.75,114.68,114.7,1100.0
2023-01-27 12:15:00,114.75,114.84,114.75,114.81,4157.0,114.75,114.84,114.75,114.81,4157.0
2023-01-27 12:20:00,114.81,115.0,114.81,114.96,10375.0,114.81,115.0,114.81,114.96,10375.0
2023-01-27 12:25:00,114.99,114.99,114.6,114.65,4598.0,114.99,114.99,114.6,114.65,4598.0
2023-01-27 12:30:00,114.63,114.79,114.58,114.69,1741.0,114.63,114.79,114.58,114.69,1741.0
2023-01-27 12:35:00,114.71,114.99,114.69,114.99,4600.0,114.71,114.99,114.69,114.99,4600.0
2023-01-27 12:40:00,114.98,115.0,114.76,114.76,12060.0,114.98,115.0,114.76,114.76,12060.0
2023-01-27 12:45:00,114.71,114.74,114.6,114.73,2632.0,114.71,114.74,114.6,114.73,2632.0
2023-01-27 12:50:00,114.73,114.78,114.68,114.69,12228.0,114.73,114.78,114.68,114.69,12228.0
2023-01-27 12:55:00,114.68,114.95,114.68,114.95,6625.0,114.68,114.95,114.68,114.95,6625.0
2023-01-27 13:00:00,114.94,115.03,114.81,114.89,24340.0,114.94,115.03,114.81,114.89,24340.0
2023-01-27 13:05:00,114.89,114.92,114.75,114.75,13420.0,114.89,114.92,114.75,114.75,13420.0
2023-01-27 13:10:00,114.78,114.78,114.65,114.72,4810.0,114.78,114.78,114.65,114.72,4810.0
2023-01-27 13:15:00,114.69,114.7,114.54,114.56,10516.0,114.69,114.7,114.54,114.56,10516.0
2023-01-27 13:20:00,114.53,114.62,114.44,114.47,8532.0,114.53,114.62,114.44,114.47,8532.0
2023-01-27 13:25:00,114.42,114.52,114.33,114.39,5257.0,114.42,114.52,114.33,114.39,5257.0
2023-01-27 13:30:00,114.37,114.5,114.36,114.4,5854.0,114.37,114.5,114.36,114.4,5854.0
2023-01-27 13:35:00,114.42,114.42,114.14,114.19,17562.0,114.42,114.42,114.14,114.19,17562.0
2023-01-27 13:40:00,114.19,114.19,113.84,114.03,13786.0,114.19,114.19,113.84,114.03,13786.0
2023-01-27 13:45:00,113.99,114.3,113.94,114.26,12567.0,113.99,114.3,113.94,114.26,12567.0
2023-01-27 13:50:00,114.26,114.26,114.14,114.16,4306.0,114.26,114.26,114.14,114.16,4306.0
2023-01-27 13:55:00,114.16,114.33,114.06,114.32,4322.0,114.16,114.33,114.06,114.32,4322.0
2023-01-27 14:00:00,114.35,114.49,114.31,114.37,4595.0,114.35,114.49,114.31,114.37,4595.0
2023-01-27 14:05:00,114.37,114.39,114.21,114.27,5131.0,114.37,114.39,114.21,114.27,5131.0
2023-01-27 14:10:00,114.28,114.41,114.2,114.26,9504.0,114.28,114.41,114.2,114.26,9504.0
2023-01-27 14:15:00,114.2,114.24,114.04,114.04,6751.0,114.2,114.24,114.04,114.04,6751.0
2023-01-27 14:20:00,114.03,114.09,113.97,114.05,8197.0,114.03,114.09,113.97,114.05,8197.0
2023-01-27 14:25:00,114.07,114.1,113.93,114.0,7329.0,114.07,114.1,113.93,114.0,7329.0
2023-01-27 14:30:00,114.02,114.22,113.99,114.16,7261.0,114.02,114.22,113.99,114.16,7261.0
2023-01-27 14:35:00,114.16,114.31,114.16,114.24,4622.0,114.16,114.31,114.16,114.24,4622.0
2023-01-27 14:40:00,114.22,114.25,114.18,114.23,7605.0,114.22,114.25,114.18,114.23,7605.0
2023-01-27 14:45:00,114.23,114.61,114.23,114.58,7972.0,114.23,114.61,114.23,114.58,7972.0
2023-01-27 14:50:00,114.57,114.57,114.49,114.55,8302.0,114.57,114.57,114.49,114.55,8302.0
2023-01-27 14:55:00,114.57,114.71,114.5,114.62,8927.0,114.57,114.71,114.5,114.62,8927.0
2023-01-27 15:00:00,114.62,114.78,114.59,114.73,27432.0,114.62,114.78,114.59,114.73,27432.0
2023-01-27 15:05:00,114.76,114.98,114.75,114.95,7242.0,114.76,114.98,114.75,114.95,7242.0
2023-01-27 15:10:00,114.96,114.99,114.71,114.78,14357.0,114.96,114.99,114.71,114.78,14357.0
2023-01-27 15:15:00,114.78,114.87,114.74,114.8,7847.0,114.78,114.87,114.74,114.8,7847.0
2023-01-27 15:20:00,114.83,115.0,114.78,115.0,8349.0,114.83,115.0,114.78,115.0,8349.0
2023-01-27 15:25:00,114.97,115.0,114.84,114.96,7230.0,114.97,115.0,114.84,114.96,7230.0
2023-01-27 15:30:00,114.99,115.03,114.86,115.0,16224.0,114.99,115.03,114.86,115.0,16224.0
2023-01-27 15:35:00,114.98,114.99,114.89,114.97,12719.0,114.98,114.99,114.89,114.97,12719.0
2023-01-27 15:40:00,114.95,115.05,114.88,115.0,29877.0,114.95,115.05,114.88,115.0,29877.0
2023-01-27 15:45:00,115.03,115.03,114.75,114.76,29633.0,115.03,115.03,114.75,114.76,29633.0
2023-01-27 15:50:00,114.74,114.75,114.13,114.13,62120.0,114.74,114.75,114.13,114.13,62120.0
2023-01-27 15:55:00,114.09,114.35,114.04,114.28,145710.0,114.09,114.35,114.04,114.28,145710.0
2023-01-30 09:30:00,113.1,113.12,112.33,112.59,27831.0,113.1,113.12,112.33,112.59,27831.0
2023-01-30 09:35:00,112.6,112.95,112.55,112.84,10941.0,112.6,112.95,112.55,112.84,10941.0
2023-01-30 09:40:00,112.81,112.83,112.5,112.79,8072.0,112.81,112.83,112.5,112.79,8072.0
2023-01-30 09:45:00,112.93,113.48,112.84,113.22,7226.0,112.93,113.48,112.84,113.22,7226.0
2023-01-30 09:50:00,113.35,113.61,113.15,113.15,5400.0,113.35,113.61,113.15,113.15,5400.0
2023-01-30 09:55:00,113.24,113.69,113.24,113.67,3689.0,113.24,113.69,113.24,113.67,3689.0
2023-01-30 10:00:00,113.68,113.93,113.52,113.9,7264.0,113.68,113.93,113.52,113.9,7264.0
2023-01-30 10:05:00,113.83,113.9,113.62,113.69,5568.0,113.83,113.9,113.62,113.69,5568.0
2023-01-30 10:10:00,113.79,114.01,113.78,113.82,3289.0,113.79,114.01,113.78,113.82,3289.0
2023-01-30 10:15:00,113.83,113.86,113.55,113.63,9019.0,113.83,113.86,113.55,113.63,9019.0
2023-01-30 10:20:00,113.63,113.86,113.5,113.59,9185.0,113.63,113.86,113.5,113.59,9185.0
2023-01-30 10:25:00,113.65,113.76,113.47,113.65,9213.0,113.65,113.76,113.47,113.65,9213.0
2023-01-30 10:30:00,113.77,114.07,113.72,113.98,15588.0,113.77,114.07,113.72,113.98,15588.0
2023-01-30 10:35:00,114.01,114.09,113.68,113.71,8672.0,114.01,114.09,113.68,113.71,8672.0
2023-01-30 10:40:00,113.66,113.68,113.28,113.46,6847.0,113.66,113.68,113.28,113.46,6847.0
2023-01-30 10:45:00,113.43,113.48,113.34,113.41,5568.0,113.43,113.48,113.34,113.41,5568.0
2023-01-30 10:50:00,113.41,113.66,113.39,113.51,6221.0,113.41,113.66,113.39,113.51,6221.0
2023-01-30 10:55:00,113.53,113.78,113.52,113.78,9497.0,113.53,113.78,113.52,113.78,9497.0
2023-01-30 11:00:00,113.78,113.84,113.7,113.76,4267.0,113.78,113.84,113.7,113.76,4267.0
2023-01-30 11:05:00,113.62,113.64,113.41,113.43,4690.0,113.62,113.64,113.41,113.43,4690.0
2023-01-30 11:10:00,113.47,113.66,113.47,113.51,3930.0,113.47,113.66,113.47,113.51,3930.0
2023-01-30 11:15:00,113.48,113.92,113.48,113.72,12318.0,113.48,113.92,113.48,113.72,12318.0
2023-01-30 11:20:00,113.8,113.81,113.34,113.45,23440.0,113.8,113.81,113.34,113.45,23440.0
2023-01-30 11:25:00,113.46,113.58,113.33,113.52,4223.0,113.46,113.58,113.33,113.52,4223.0
2023-01-30 11:30:00,113.54,113.82,113.54,113.7,12118.0,113.54,113.82,113.54,113.7,12118.0
2023-01-30 11:35:00,113.7,113.76,113.55,113.64,5363.0,113.7,113.76,113.55,113.64,5363.0
2023-01-30 11:40:00,113.63,113.89,113.63,113.87,5449.0,113.63,113.89,113.63,113.87,5449.0
2023-01-30 11:45:00,113.8,113.84,113.61,113.63,16177.0,113.8,113.84,113.61,113.63,16177.0
2023-01-30 11:50:00,113.63,113.8,113.63,113.71,8391.0,113.63,113.8,113.63,113.71,8391.0
2023-01-30 11:55:00,113.7,114.02,113.52,114.01,15592.0,113.7,114.02,113.52,114.01,15592.0
2023-01-30 12:00:00,113.99,114.04,113.79,113.84,8298.0,113.99,114.04,113.79,113.84,8298.0
2023-01-30 12:05:00,113.86,113.95,113.81,113.88,4309.0,113.86,113.95,113.81,113.88,4309.0
2023-01-30 12:10:00,113.84,113.94,113.79,113.83,6288.0,113.84,113.94,113.79,113.83,6288.0
2023-01-30 12:15:00,113.8,113.8,113.46,113.61,15416.0,113.8,113.8,113.46,113.61,15416.0
2023-01-30 12:20:00,113.61,113.64,113.31,113.56,13529.0,113.61,113.64,113.31,113.56,13529.0
2023-01-30 12:25:00,113.58,113.84,113.39,113.84,43870.0,113.58,113.84,113.39,113.84,43870.0
2023-01-30 12:30:00,113.83,114.02,113.76,114.02,6689.0,113.83,114.02,113.76,114.02,6689.0
2023-01-30 12:35:00,113.99,114.15,113.96,113.98,7168.0,113.99,114.15,113.96,113.98,7168.0
2023-01-30 12:40:00,114.01,114.09,113.98,114.01,6165.0,114.01,114.09,113.98,114.01,6165.0
2023-01-30 12:45:00,113.97,114.07,113.88,114.03,7475.0,113.97,114.07,113.88,114.03,7475.0
2023-01-30 12:50:00,114.0,114.08,113.87,114.07,6953.0,114.0,114.08,113.87,114.07,6953.0
2023-01-30 12:55:00,114.05,114.33,114.04,114.31,16968.0,114.05,114.33,114.04,114.31,16968.0
2023-01-30 13:00:00,114.28,114.28,114.03,114.06,6677.0,114.28,114.28,114.03,114.06,6677.0
2023-01-30 13:05:00,114.09,114.34,114.09,114.33,8186.0,114.09,114.34,114.09,114.33,8186.0
2023-01-30 13:10:00,114.36,114.46,114.05,114.06,16557.0,114.36,114.46,114.05,114.06,16557.0
2023-01-30 13:15:00,114.1,114.45,113.81,114.34,17771.0,114.1,114.45,113.81,114.34,17771.0
2023-01-30 13:20:00,114.34,114.54,114.27,114.34,5476.0,114.34,114.54,114.27,114.34,5476.0
2023-01-30 13:25:00,114.36,114.42,114.21,114.3,6034.0,114.36,114.42,114.21,114.3,6034.0
2023-01-30 13:30:00,114.21,114.21,114.01,114.08,2882.0,114.21,114.21,114.01,114.08,2882.0
2023-01-30 13:35:00,114.08,114.08,113.8,113.85,3800.0,114.08,114.08,113.8,113.85,3800.0
2023-01-30 13:40:00,113.9,113.91,113.71,113.8,5100.0,113.9,113.91,113.71,113.8,5100.0
2023-01-30 13:45:00,113.78,113.91,113.67,113.77,5769.0,113.78,113.91,113.67,113.77,5769.0
2023-01-30 13:50:00,113.73,113.76,113.43,113.5,10507.0,113.73,113.76,113.43,113.5,10507.0
2023-01-30 13:55:00,113.5,113.56,113.26,113.38,6439.0,113.5,113.56,113.26,113.38,6439.0
2023-01-30 14:00:00,113.43,113.61,113.43,113.59,3400.0,113.43,113.61,113.43,113.59,3400.0
2023-01-30 14:05:00,113.65,113.72,113.52,113.54,4000.0,113.65,113.72,113.52,113.54,4000.0
2023-01-30 14:10:00,113.57,113.61,113.43,113.47,2605.0,113.57,113.61,113.43,113.47,2605.0
2023-01-30 14:15:00,113.46,113.47,113.36,113.4,4100.0,113.46,113.47,113.36,113.4,4100.0
2023-01-30 14:20:00,113.44,113.47,113.39,113.42,3708.0,113.44,113.47,113.39,113.42,3708.0
2023-01-30 14:25:00,113.41,113.45,113.35,113.36,5067.0,113.41,113.45,113.35,113.36,5067.0
2023-01-30 14:30:00,113.33,113.47,113.29,113.4,5493.0,113.33,113.47,113.29,113.4,5493.0
2023-01-30 14:35:00,113.41,113.51,113.34,113.34,5708.0,113.41,113.51,113.34,113.34,5708.0
2023-01-30 14:40:00,113.34,113.43,113.28,113.38,4500.0,113.34,113.43,113.28,113.38,4500.0
2023-01-30 14:45:00,113.39,113.39,113.27,113.3,5061.0,113.39,113.39,113.27,113.3,5061.0
2023-01-30 14:50:00,113.31,113.33,113.15,113.33,6138.0,113.31,113.33,113.15,113.33,6138.0
2023-01-30 14:55:00,113.34,113.52,113.33,113.52,8159.0,113.34,113.52,113.33,113.52,8159.0
2023-01-30 15:00:00,113.54,113.56,113.41,113.56,5435.0,113.54,113.56,113.41,113.56,5435.0
2023-01-30 15:05:00,113.55,113.55,113.43,113.48,4000.0,113.55,113.55,113.43,113.48,4000.0
2023-01-30 15:10:00,113.49,113.57,113.46,113.51,5382.0,113.49,113.57,113.46,113.51,5382.0
2023-01-30 15:15:00,113.5,113.5,113.1,113.23,10400.0,113.5,113.5,113.1,113.23,10400.0
2023-01-30 15:20:00,113.25,113.29,113.03,113.03,6042.0,113.25,113.29,113.03,113.03,6042.0
2023-01-30 15:25:00,113.0,113.01,112.85,113.0,6727.0,113.0,113.01,112.85,113.0,6727.0
2023-01-30 15:30:00,113.02,113.27,113.01,113.21,9266.0,113.02,113.27,113.01,113.21,9266.0
2023-01-30 15:35:00,113.22,113.36,113.18,113.27,8937.0,113.22,113.36,113.18,113.27,8937.0
2023-01-30 15:40:00,113.26,113.3,112.99,113.05,12315.0,113.26,113.3,112.99,113.05,12315.0
2023-01-30 15:45:00,113.05,113.14,112.87,112.92,12867.0,113.05,113.14,112.87,112.92,12867.0
2023-01-30 15:50:00,112.84,113.0,112.59,112.82,24466.0,112.84,113.0,112.59,112.82,24466.0
2023-01-30 15:55:00,112.81,112.81,112.5,112.62,59254.0,112.81,112.81,112.5,112.62,59254.0
2023-01-31 09:30:00,112.53,113.05,112.53,112.94,19998.0,112.53,113.05,112.53,112.94,19998.0
2023-01-31 09:35:00,112.82,113.05,112.7,112.87,8465.0,112.82,113.05,112.7,112.87,8465.0
2023-01-31 09:40:00,112.92,113.29,112.78,112.98,8998.0,112.92,113.29,112.78,112.98,8998.0
2023-01-31 09:45:00,112.85,113.06,112.8,112.87,4401.0,112.85,113.06,112.8,112.87,4401.0
2023-01-31 09:50:00,113.05,113.08,112.83,112.9,4814.0,113.05,113.08,112.83,112.9,4814.0
2023-01-31 09:55:00,112.91,113.0,112.67,112.68,4719.0,112.91,113.0,112.67,112.68,4719.0
2023-01-31 10:00:00,112.74,112.84,112.59,112.66,3400.0,112.74,112.84,112.59,112.66,3400.0
2023-01-31 10:05:00,112.67,112.9,112.45,112.53,7660.0,112.67,112.9,112.45,112.53,7660.0
2023-01-31 10:10:00,112.49,112.86,112.49,112.82,3254.0,112.49,112.86,112.49,112.82,3254.0
2023-01-31 10:15:00,112.83,113.05,112.83,113.05,5182.0,112.83,113.05,112.83,113.05,5182.0
2023-01-31 10:20:00,113.06,113.12,112.97,113.06,5639.0,113.06,113.12,112.97,113.06,5639.0
2023-01-31 10:25:00,113.05,113.26,113.0,113.26,5795.0,113.05,113.26,113.0,113.26,5795.0
2023-01-31 10:30:00,113.36,113.43,113.32,113.41,4300.0,113.36,113.43,113.32,113.41,4300.0
2023-01-31 10:35:00,113.36,113.48,113.15,113.15,11500.0,113.36,113.48,113.15,113.15,11500.0
2023-01-31 10:40:00,113.15,113.32,113.13,113.22,4605.0,113.15,113.32,113.13,113.22,4605.0
2023-01-31 10:45:00,113.31,113.38,113.21,113.38,3306.0,113.31,113.38,113.21,113.38,3306.0
2023-01-31 10:50:00,113.42,113.42,113.11,113.19,3973.0,113.42,113.42,113.11,113.19,3973.0
2023-01-31 10:55:00,113.22,113.29,113.15,113.24,2729.0,113.22,113.29,113.15,113.24,2729.0
2023-01-31 11:00:00,113.25,113.42,113.24,113.36,5358.0,113.25,113.42,113.24,113.36,5358.0
2023-01-31 11:05:00,113.32,113.35,113.17,113.35,6661.0,113.32,113.35,113.17,113.35,6661.0
2023-01-31 11:10:00,113.35,113.37,113.29,113.32,3750.0,113.35,113.37,113.29,113.32,3750.0
2023-01-31 11:15:00,113.36,113.49,113.29,113.38,11121.0,113.36,113.49,113.29,113.38,11121.0
2023-01-31 11:20:00,113.43,113.48,113.35,113.45,2472.0,113.43,113.48,113.35,113.45,2472.0
2023-01-31 11:25:00,113.41,113.51,113.41,113.42,2500.0,113.41,113.51,113.41,113.42,2500.0
2023-01-31 11:30:00,113.39,113.43,113.29,113.38,6641.0,113.39,113.43,113.29,113.38,6641.0
2023-01-31 11:35:00,113.41,113.44,113.3,113.35,4933.0,113.41,113.44,113.3,113.35,4933.0
2023-01-31 11:40:00,113.37,113.41,113.3,113.3,2866.0,113.37,113.41,113.3,113.3,2866.0
2023-01-31 11:45:00,113.29,113.29,113.08,113.14,2688.0,113.29,113.29,113.08,113.14,2688.0
2023-01-31 11:50:00,113.16,113.34,113.13,113.34,2700.0,113.16,113.34,113.13,113.34,2700.0
2023-01-31 11:55:00,113.3,113.35,113.26,113.26,2559.0,113.3,113.35,113.26,113.26,2559.0
2023-01-31 12:00:00,113.28,113.53,113.16,113.42,19246.0,113.28,113.53,113.16,113.42,19246.0
2023-01-31 12:05:00,113.38,113.57,113.32,113.57,4530.0,113.38,113.57,113.32,113.57,4530.0
2023-01-31 12:10:00,113.56,113.59,113.4,113.4,4581.0,113.56,113.59,113.4,113.4,4581.0
2023-01-31 12:15:00,113.46,113.47,113.25,113.28,8140.0,113.46,113.47,113.25,113.28,8140.0
2023-01-31 12:20:00,113.28,113.32,113.22,113.29,2873.0,113.28,113.32,113.22,113.29,2873.0
2023-01-31 12:25:00,113.3,113.35,113.17,113.18,6400.0,113.3,113.35,113.17,113.18,6400.0
2023-01-31 12:30:00,113.18,113.18,112.92,112.98,5100.0,113.18,113.18,112.92,112.98,5100.0
2023-01-31 12:35:00,113.03,113.26,113.03,113.24,3479.0,113.03,113.26,113.03,113.24,3479.0
2023-01-31 12:40:00,113.24,113.43,113.24,113.39,7531.0,113.24,113.43,113.24,113.39,7531.0
2023-01-31 12:45:00,113.4,113.66,113.4,113.66,4118.0,113.4,113.66,113.4,113.66,4118.0
2023-01-31 12:50:00,113.67,113.67,113.49,113.5,2908.0,113.67,113.67,113.49,113.5,2908.0
2023-01-31 12:55:00,113.5,113.5,113.4,113.45,1400.0,113.5,113.5,113.4,113.45,1400.0
2023-01-31 13:00:00,113.45,113.5,113.36,113.46,5770.0,113.45,113.5,113.36,113.46,5770.0
2023-01-31 13:05:00,113.49,113.6,113.46,113.5,4066.0,113.49,113.6,113.46,113.5,4066.0
2023-01-31 13:10:00,113.49,113.55,113.35,113.35,4025.0,113.49,113.55,113.35,113.35,4025.0
2023-01-31 13:15:00,113.36,113.36,113.18,113.18,3212.0,113.36,113.36,113.18,113.18,3212.0
2023-01-31 13:20:00,113.19,113.26,113.08,113.08,2703.0,113.19,113.26,113.08,113.08,2703.0
2023-01-31 13:25:00,113.07,113.16,113.04,113.05,3769.0,113.07,113.16,113.04,113.05,3769.0
2023-01-31 13:30:00,113.06,113.14,113.05,113.12,3579.0,113.06,113.14,113.05,113.12,3579.0
2023-01-31 13:35:00,113.13,113.28,113.1,113.26,4700.0,113.13,113.28,113.1,113.26,4700.0
2023-01-31 13:40:00,113.26,113.3,113.15,113.16,2496.0,113.26,113.3,113.15,113.16,2496.0
2023-01-31 13:45:00,113.16,113.4,113.15,113.4,4688.0,113.16,113.4,113.15,113.4,4688.0
2023-01-31 13:50:00,113.45,113.48,113.39,113.41,3666.0,113.45,113.48,113.39,113.41,3666.0
2023-01-31 13:55:00,113.42,113.5,113.41,113.47,2213.0,113.42,113.5,113.41,113.47,2213.0
2023-01-31 14:00:00,113.48,113.58,113.43,113.43,7090.0,113.48,113.58,113.43,113.43,7090.0
2023-01-31 14:05:00,113.42,113.53,113.41,113.43,3700.0,113.42,113.53,113.41,113.43,3700.0
2023-01-31 14:10:00,113.44,113.51,113.43,113.48,3183.0,113.44,113.51,113.43,113.48,3183.0
2023-01-31 14:15:00,113.45,113.51,113.45,113.47,7203.0,113.45,113.51,113.45,113.47,7203.0
2023-01-31 14:20:00,113.48,113.74,113.47,113.74,6200.0,113.48,113.74,113.47,113.74,6200.0
2023-01-31 14:25:00,113.75,113.79,113.58,113.59,3424.0,113.75,113.79,113.58,113.59,3424.0
2023-01-31 14:30:00,113.59,113.61,113.4,113.41,3292.0,113.59,113.61,113.4,113.41,3292.0
2023-01-31 14:35:00,113.41,113.5,113.3,113.3,5246.0,113.41,113.5,113.3,113.3,5246.0
2023-01-31 14:40:00,113.34,113.54,113.31,113.5,5721.0,113.34,113.54,113.31,113.5,5721.0
2023-01-31 14:45:00,113.5,113.5,113.4,113.41,3026.0,113.5,113.5,113.4,113.41,3026.0
2023-01-31 14:50:00,113.46,113.55,113.38,113.38,6831.0,113.46,113.55,113.38,113.38,6831.0
2023-01-31 14:55:00,113.35,113.37,113.27,113.27,14908.0,113.35,113.37,113.27,113.27,14908.0
2023-01-31 15:00:00,113.28,113.33,113.23,113.28,6670.0,113.28,113.33,113.23,113.28,6670.0
2023-01-31 15:05:00,113.28,113.37,113.08,113.09,12623.0,113.28,113.37,113.08,113.09,12623.0
2023-01-31 15:10:00,113.11,113.12,112.87,112.88,5218.0,113.11,113.12,112.87,112.88,5218.0
2023-01-31 15:15:00,112.84,112.89,112.7,112.87,8554.0,112.84,112.89,112.7,112.87,8554.0
2023-01-31 15:20:00,112.9,112.96,112.74,112.75,8320.0,112.9,112.96,112.74,112.75,8320.0
2023-01-31 15:25:00,112.77,112.79,112.69,112.71,7097.0,112.77,112.79,112.69,112.71,7097.0
2023-01-31 15:30:00,112.74,112.83,112.68,112.71,9672.0,112.74,112.83,112.68,112.71,9672.0
2023-01-31 15:35:00,112.74,112.79,112.68,112.71,12942.0,112.74,112.79,112.68,112.71,12942.0
2023-01-31 15:40:00,112.72,112.91,112.72,112.82,20601.0,112.72,112.91,112.72,112.82,20601.0
2023-01-31 15:45:00,112.84,112.95,112.75,112.75,23813.0,112.84,112.95,112.75,112.75,23813.0
2023-01-31 15:50:00,112.8,113.33,112.78,113.22,79652.0,112.8,113.33,112.78,113.22,79652.0
2023-01-31 15:55:00,113.24,113.35,113.07,113.23,130023.0,113.24,113.35,113.07,113.23,130023.0
2023-02-01 09:30:00,111.25,111.51,109.44,110.24,205264.0,111.25,111.51,109.44,110.24,205264.0
2023-02-01 09:35:00,110.0,110.46,109.73,109.79,90176.0,110.0,110.46,109.73,109.79,90176.0
2023-02-01 09:40:00,109.7,109.88,108.76,109.15,41902.0,109.7,109.88,108.76,109.15,41902.0
2023-02-01 09:45:00,109.01,109.65,108.95,109.59,51604.0,109.01,109.65,108.95,109.59,51604.0
2023-02-01 09:50:00,109.64,110.06,109.54,110.06,34089.0,109.64,110.06,109.54,110.06,34089.0
2023-02-01 09:55:00,110.06,110.55,109.92,110.55,22083.0,110.06,110.55,109.92,110.55,22083.0
2023-02-01 10:00:00,110.61,110.94,110.34,110.9,45892.0,110.61,110.94,110.34,110.9,45892.0
2023-02-01 10:05:00,110.91,110.96,110.0,110.29,34230.0,110.91,110.96,110.0,110.29,34230.0
2023-02-01 10:10:00,110.29,110.83,110.2,110.83,44615.0,110.29,110.83,110.2,110.83,44615.0
2023-02-01 10:15:00,110.83,111.63,110.83,111.24,15937.0,110.83,111.63,110.83,111.24,15937.0
2023-02-01 10:20:00,111.24,111.31,110.5,110.58,18253.0,111.24,111.31,110.5,110.58,18253.0
2023-02-01 10:25:00,110.58,110.58,110.27,110.45,22331.0,110.58,110.58,110.27,110.45,22331.0
2023-02-01 10:30:00,110.44,110.55,110.11,110.11,20244.0,110.44,110.55,110.11,110.11,20244.0
2023-02-01 10:35:00,110.09,110.14,109.73,109.78,27398.0,110.09,110.14,109.73,109.78,27398.0
2023-02-01 10:40:00,109.78,110.08,109.77,109.94,56045.0,109.78,110.08,109.77,109.94,56045.0
2023-02-01 10:45:00,109.94,110.27,109.86,109.98,26753.0,109.94,110.27,109.86,109.98,26753.0
2023-02-01 10:50:00,109.95,110.0,109.64,109.97,30218.0,109.95,110.0,109.64,109.97,30218.0
2023-02-01 10:55:00,109.97,109.97,109.3,109.37,28251.0,109.97,109.97,109.3,109.37,28251.0
2023-02-01 11:00:00,109.34,109.66,109.21,109.6,33674.0,109.34,109.66,109.21,109.6,33674.0
2023-02-01 11:05:00,109.59,109.97,109.59,109.88,19467.0,109.59,109.97,109.59,109.88,19467.0
2023-02-01 11:10:00,109.89,110.12,109.88,109.94,23928.0,109.89,110.12,109.88,109.94,23928.0
2023-02-01 11:15:00,109.95,110.08,109.88,109.92,16560.0,109.95,110.08,109.88,109.92,16560.0
2023-02-01 11:20:00,109.95,110.29,109.91,110.18,10323.0,109.95,110.29,109.91,110.18,10323.0
2023-02-01 11:25:00,110.16,110.22,110.0,110.05,8781.0,110.16,110.22,110.0,110.05,8781.0
2023-02-01 11:30:00,110.09,110.65,109.96,110.57,25421.0,110.09,110.65,109.96,110.57,25421.0
2023-02-01 11:35:00,110.54,110.54,110.11,110.11,14920.0,110.54,110.54,110.11,110.11,14920.0
2023-02-01 11:40:00,110.13,110.13,109.82,109.89,22824.0,110.13,110.13,109.82,109.89,22824.0
2023-02-01 11:45:00,109.89,109.93,109.7,109.77,24606.0,109.89,109.93,109.7,109.77,24606.0
2023-02-01 11:50:00,109.77,109.96,109.69,109.92,32647.0,109.77,109.96,109.69,109.92,32647.0
2023-02-01 11:55:00,109.89,109.89,109.44,109.68,13585.0,109.89,109.89,109.44,109.68,13585.0
2023-02-01 12:00:00,109.69,109.85,109.31,109.83,18206.0,109.69,109.85,109.31,109.83,18206.0
2023-02-01 12:05:00,109.83,110.06,109.71,109.72,14808.0,109.83,110.06,109.71,109.72,14808.0
2023-02-01 12:10:00,109.71,109.75,109.62,109.64,16208.0,109.71,109.75,109.62,109.64,16208.0
2023-02-01 12:15:00,109.64,109.83,109.61,109.81,12182.0,109.64,109.83,109.61,109.81,12182.0
2023-02-01 12:20:00,109.81,109.81,109.57,109.58,11883.0,109.81,109.81,109.57,109.58,11883.0
2023-02-01 12:25:00,109.58,109.68,109.41,109.47,15679.0,109.58,109.68,109.41,109.47,15679.0
2023-02-01 12:30:00,109.47,109.49,109.22,109.4,36854.0,109.47,109.49,109.22,109.4,36854.0
2023-02-01 12:35:00,109.4,109.6,109.4,109.5,12347.0,109.4,109.6,109.4,109.5,12347.0
2023-02-01 12:40:00,109.53,109.62,109.49,109.5,5787.0,109.53,109.62,109.49,109.5,5787.0
2023-02-01 12:45:00,109.53,109.75,109.5,109.75,7580.0,109.53,109.75,109.5,109.75,7580.0
2023-02-01 12:50:00,109.79,109.84,109.77,109.79,4935.0,109.79,109.84,109.77,109.79,4935.0
2023-02-01 12:55:00,109.79,109.89,109.68,109.69,7036.0,109.79,109.89,109.68,109.69,7036.0
2023-02-01 13:00:00,109.69,109.82,109.64,109.77,10045.0,109.69,109.82,109.64,109.77,10045.0
2023-02-01 13:05:00,109.78,109.96,109.68,109.92,8923.0,109.78,109.96,109.68,109.92,8923.0
2023-02-01 13:10:00,109.92,110.07,109.9,109.97,11652.0,109.92,110.07,109.9,109.97,11652.0
2023-02-01 13:15:00,109.95,109.95,109.7,109.73,21248.0,109.95,109.95,109.7,109.73,21248.0
2023-02-01 13:20:00,109.74,109.83,109.49,109.74,26313.0,109.74,109.83,109.49,109.74,26313.0
2023-02-01 13:25:00,109.78,109.97,109.56,109.66,19820.0,109.78,109.97,109.56,109.66,19820.0
2023-02-01 13:30:00,109.65,109.86,109.58,109.82,19508.0,109.65,109.86,109.58,109.82,19508.0
2023-02-01 13:35:00,109.84,109.93,109.73,109.87,23877.0,109.84,109.93,109.73,109.87,23877.0
2023-02-01 13:40:00,109.86,110.03,109.76,109.82,22227.0,109.86,110.03,109.76,109.82,22227.0
2023-02-01 13:45:00,109.82,109.98,109.81,109.93,9618.0,109.82,109.98,109.81,109.93,9618.0
2023-02-01 13:50:00,109.91,109.97,109.84,109.94,10418.0,109.91,109.97,109.84,109.94,10418.0
2023-02-01 13:55:00,109.94,110.04,109.86,109.89,9987.0,109.94,110.04,109.86,109.89,9987.0
2023-02-01 14:00:00,109.84,110.05,109.5,109.95,38059.0,109.84,110.05,109.5,109.95,38059.0
2023-02-01 14:05:00,110.0,110.58,109.97,110.47,19868.0,110.0,110.58,109.97,110.47,19868.0
2023-02-01 14:10:00,110.44,110.68,110.44,110.62,18584.0,110.44,110.68,110.44,110.62,18584.0
2023-02-01 14:15:00,110.63,110.68,110.34,110.51,9151.0,110.63,110.68,110.34,110.51,9151.0
2023-02-01 14:20:00,110.54,110.64,110.35,110.37,6667.0,110.54,110.64,110.35,110.37,6667.0
2023-02-01 14:25:00,110.34,110.42,110.24,110.34,11763.0,110.34,110.42,110.24,110.34,11763.0
2023-02-01 14:30:00,110.34,110.44,109.74,110.06,26087.0,110.34,110.44,109.74,110.06,26087.0
2023-02-01 14:35:00,110.0,111.05,109.98,111.04,20326.0,110.0,111.05,109.98,111.04,20326.0
2023-02-01 14:40:00,111.1,111.51,110.88,111.47,21407.0,111.1,111.51,110.88,111.47,21407.0
2023-02-01 14:45:00,111.54,111.86,111.34,111.63,14621.0,111.54,111.86,111.34,111.63,14621.0
2023-02-01 14:50:00,111.64,112.01,111.64,111.89,19912.0,111.64,112.01,111.64,111.89,19912.0
2023-02-01 14:55:00,111.89,111.93,111.45,111.48,34916.0,111.89,111.93,111.45,111.48,34916.0
2023-02-01 15:00:00,111.46,111.94,111.44,111.89,33709.0,111.46,111.94,111.44,111.89,33709.0
2023-02-01 15:05:00,111.89,112.25,111.89,112.23,23845.0,111.89,112.25,111.89,112.23,23845.0
2023-02-01 15:10:00,112.23,112.24,111.84,111.91,17849.0,112.23,112.24,111.84,111.91,17849.0
2023-02-01 15:15:00,111.96,111.97,111.59,111.95,20869.0,111.96,111.97,111.59,111.95,20869.0
2023-02-01 15:20:00,111.98,112.04,111.78,111.9,12018.0,111.98,112.04,111.78,111.9,12018.0
2023-02-01 15:25:00,111.97,112.16,111.92,112.06,15306.0,111.97,112.16,111.92,112.06,15306.0
2023-02-01 15:30:00,112.1,112.33,112.04,112.31,25252.0,112.1,112.33,112.04,112.31,25252.0
2023-02-01 15:35:00,112.3,112.57,112.23,112.49,52646.0,112.3,112.57,112.23,112.49,52646.0
2023-02-01 15:40:00,112.5,112.66,112.36,112.39,30827.0,112.5,112.66,112.36,112.39,30827.0
2023-02-01 15:45:00,112.38,112.43,112.11,112.11,34193.0,112.38,112.43,112.11,112.11,34193.0
2023-02-01 15:50:00,112.07,112.11,111.85,111.94,57337.0,112.07,112.11,111.85,111.94,57337.0
2023-02-01 15:55:00,112.0,112.26,111.97,112.25,93425.0,112.0,112.26,111.97,112.25,93425.0
2023-02-02 09:30:00,114.08,114.2,112.44,112.76,53018.0,114.08,114.2,112.44,112.76,53018.0
2023-02-02 09:35:00,112.86,113.47,112.68,112.93,25126.0,112.86,113.47,112.68,112.93,25126.0
2023-02-02 09:40:00,112.95,113.38,112.87,113.22,27240.0,112.95,113.38,112.87,113.22,27240.0
2023-02-02 09:45:00,113.23,114.07,113.23,113.91,25756.0,113.23,114.07,113.23,113.91,25756.0
2023-02-02 09:50:00,113.9,113.99,113.31,113.48,15486.0,113.9,113.99,113.31,113.48,15486.0
2023-02-02 09:55:00,113.62,114.06,113.12,113.48,36068.0,113.62,114.06,113.12,113.48,36068.0
2023-02-02 10:00:00,113.49,113.57,113.01,113.34,54044.0,113.49,113.57,113.01,113.34,54044.0
2023-02-02 10:05:00,113.34,113.6,113.09,113.34,30643.0,113.34,113.6,113.09,113.34,30643.0
2023-02-02 10:10:00,113.23,113.29,112.88,112.98,83866.0,113.23,113.29,112.88,112.98,83866.0
2023-02-02 10:15:00,112.98,113.31,112.97,113.03,47852.0,112.98,113.31,112.97,113.03,47852.0
2023-02-02 10:20:00,113.01,113.56,112.96,113.48,34171.0,113.01,113.56,112.96,113.48,34171.0
2023-02-02 10:25:00,113.52,113.6,113.18,113.22,29039.0,113.52,113.6,113.18,113.22,29039.0
2023-02-02 10:30:00,113.27,114.0,113.22,113.79,29375.0,113.27,114.0,113.22,113.79,29375.0
2023-02-02 10:35:00,113.78,113.92,113.64,113.64,26311.0,113.78,113.92,113.64,113.64,26311.0
2023-02-02 10:40:00,113.68,114.06,113.67,113.87,25067.0,113.68,114.06,113.67,113.87,25067.0
2023-02-02 10:45:00,113.87,114.07,113.76,113.98,21449.0,113.87,114.07,113.76,113.98,21449.0
2023-02-02 10:50:00,113.95,114.24,113.87,114.16,26511.0,113.95,114.24,113.87,114.16,26511.0
2023-02-02 10:55:00,114.17,114.35,113.79,113.85,37279.0,114.17,114.35,113.79,113.85,37279.0
2023-02-02 11:00:00,113.85,114.01,113.7,114.01,8407.0,113.85,114.01,113.7,114.01,8407.0
2023-02-02 11:05:00,113.99,114.08,113.83,114.03,9187.0,113.99,114.08,113.83,114.03,9187.0
2023-02-02 11:10:00,114.06,114.07,113.71,113.85,17503.0,114.06,114.07,113.71,113.85,17503.0
2023-02-02 11:15:00,113.85,113.94,113.61,113.61,20300.0,113.85,113.94,113.61,113.61,20300.0
2023-02-02 11:20:00,113.62,113.94,113.6,113.94,18130.0,113.62,113.94,113.6,113.94,18130.0
2023-02-02 11:25:00,113.94,114.11,113.74,113.81,31413.0,113.94,114.11,113.74,113.81,31413.0
2023-02-02 11:30:00,113.82,113.97,113.76,113.87,33084.0,113.82,113.97,113.76,113.87,33084.0
2023-02-02 11:35:00,113.82,113.94,113.68,113.7,34575.0,113.82,113.94,113.68,113.7,34575.0
2023-02-02 11:40:00,113.72,113.75,113.56,113.59,25297.0,113.72,113.75,113.56,113.59,25297.0
2023-02-02 11:45:00,113.61,113.67,113.35,113.44,30823.0,113.61,113.67,113.35,113.44,30823.0
2023-02-02 11:50:00,113.44,113.54,113.37,113.4,35530.0,113.44,113.54,113.37,113.4,35530.0
2023-02-02 11:55:00,113.36,113.52,113.22,113.43,21687.0,113.36,113.52,113.22,113.43,21687.0
2023-02-02 12:00:00,113.46,113.51,113.31,113.44,12137.0,113.46,113.51,113.31,113.44,12137.0
2023-02-02 12:05:00,113.43,113.44,113.26,113.27,9546.0,113.43,113.44,113.26,113.27,9546.0
2023-02-02 12:10:00,113.28,113.35,113.12,113.22,13465.0,113.28,113.35,113.12,113.22,13465.0
2023-02-02 12:15:00,113.25,113.26,112.98,112.98,11461.0,113.25,113.26,112.98,112.98,11461.0
2023-02-02 12:20:00,112.98,112.99,112.7,112.84,10005.0,112.98,112.99,112.7,112.84,10005.0
2023-02-02 12:25:00,112.84,113.0,112.77,112.84,8014.0,112.84,113.0,112.77,112.84,8014.0
2023-02-02 12:30:00,112.85,112.97,112.82,112.85,14156.0,112.85,112.97,112.82,112.85,14156.0
2023-02-02 12:35:00,112.87,113.0,112.69,112.79,24183.0,112.87,113.0,112.69,112.79,24183.0
2023-02-02 12:40:00,112.78,112.8,112.48,112.48,9486.0,112.78,112.8,112.48,112.48,9486.0
2023-02-02 12:45:00,112.44,112.47,112.16,112.17,16499.0,112.44,112.47,112.16,112.17,16499.0
2023-02-02 12:50:00,112.18,112.36,112.06,112.21,23943.0,112.18,112.36,112.06,112.21,23943.0
2023-02-02 12:55:00,112.23,112.54,112.16,112.49,31373.0,112.23,112.54,112.16,112.49,31373.0
2023-02-02 13:00:00,112.47,112.61,112.31,112.58,24754.0,112.47,112.61,112.31,112.58,24754.0
2023-02-02 13:05:00,112.57,112.61,112.41,112.5,16641.0,112.57,112.61,112.41,112.5,16641.0
2023-02-02 13:10:00,112.5,112.58,112.45,112.58,11450.0,112.5,112.58,112.45,112.58,11450.0
2023-02-02 13:15:00,112.61,113.65,112.6,113.61,20282.0,112.61,113.65,112.6,113.61,20282.0
2023-02-02 13:20:00,113.58,113.62,113.37,113.37,6528.0,113.58,113.62,113.37,113.37,6528.0
2023-02-02 13:25:00,113.45,113.59,113.4,113.57,13583.0,113.45,113.59,113.4,113.57,13583.0
2023-02-02 13:30:00,113.59,114.15,113.59,113.76,32824.0,113.59,114.15,113.59,113.76,32824.0
2023-02-02 13:35:00,113.73,114.03,113.64,113.99,19600.0,113.73,114.03,113.64,113.99,19600.0
2023-02-02 13:40:00,114.1,114.38,114.1,114.16,15448.0,114.1,114.38,114.1,114.16,15448.0
2023-02-02 13:45:00,114.16,114.18,113.94,113.94,6689.0,114.16,114.18,113.94,113.94,6689.0
2023-02-02 13:50:00,113.95,113.96,113.81,113.9,8752.0,113.95,113.96,113.81,113.9,8752.0
2023-02-02 13:55:00,113.92,114.0,113.89,113.96,8613.0,113.92,114.0,113.89,113.96,8613.0
2023-02-02 14:00:00,113.95,114.07,113.89,113.96,22556.0,113.95,114.07,113.89,113.96,22556.0
2023-02-02 14:05:00,114.0,114.5,114.0,114.4,22491.0,114.0,114.5,114.0,114.4,22491.0
2023-02-02 14:10:00,114.39,114.39,113.75,113.89,8522.0,114.39,114.39,113.75,113.89,8522.0
2023-02-02 14:15:00,113.94,114.05,113.83,113.89,15435.0,113.94,114.05,113.83,113.89,15435.0
2023-02-02 14:20:00,113.9,114.0,113.8,113.85,10453.0,113.9,114.0,113.8,113.85,10453.0
2023-02-02 14:25:00,113.83,113.9,113.68,113.69,14150.0,113.83,113.9,113.68,113.69,14150.0
2023-02-02 14:30:00,113.69,113.83,113.63,113.68,13458.0,113.69,113.83,113.63,113.68,13458.0
2023-02-02 14:35:00,113.71,113.71,113.5,113.6,14330.0,113.71,113.71,113.5,113.6,14330.0
2023-02-02 14:40:00,113.65,113.7,113.55,113.64,6914.0,113.65,113.7,113.55,113.64,6914.0
2023-02-02 14:45:00,113.67,113.67,113.34,113.55,10216.0,113.67,113.67,113.34,113.55,10216.0
2023-02-02 14:50:00,113.6,113.77,113.52,113.57,9083.0,113.6,113.77,113.52,113.57,9083.0
2023-02-02 14:55:00,113.54,113.54,113.24,113.31,9324.0,113.54,113.54,113.24,113.31,9324.0
2023-02-02 15:00:00,113.26,113.33,112.99,113.07,10638.0,113.26,113.33,112.99,113.07,10638.0
2023-02-02 15:05:00,113.07,113.58,113.07,113.45,14987.0,113.07,113.58,113.07,113.45,14987.0
2023-02-02 15:10:00,113.47,113.81,113.44,113.81,12850.0,113.47,113.81,113.44,113.81,12850.0
2023-02-02 15:15:00,113.73,113.83,113.55,113.83,10162.0,113.73,113.83,113.55,113.83,10162.0
2023-02-02 15:20:00,113.86,114.01,113.74,113.76,17536.0,113.86,114.01,113.74,113.76,17536.0
2023-02-02 15:25:00,113.76,113.88,113.63,113.72,13364.0,113.76,113.88,113.63,113.72,13364.0
2023-02-02 15:30:00,113.76,114.15,113.75,114.15,19082.0,113.76,114.15,113.75,114.15,19082.0
2023-02-02 15:35:00,114.15,114.22,113.99,114.01,18824.0,114.15,114.22,113.99,114.01,18824.0
2023-02-02 15:40:00,114.01,114.01,113.81,113.81,22665.0,114.01,114.01,113.81,113.81,22665.0
2023-02-02 15:45:00,113.79,113.85,113.68,113.78,30498.0,113.79,113.85,113.68,113.78,30498.0
2023-02-02 15:50:00,113.81,114.28,113.79,114.21,68603.0,113.81,114.28,113.79,114.21,68603.0
2023-02-02 15:55:00,114.19,114.73,114.18,114.73,163072.0,114.19,114.73,114.18,114.73,163072.0
2023-02-03 09:30:00,112.32,112.32,111.18,111.68,49096.0,112.32,112.32,111.18,111.68,49096.0
2023-02-03 09:35:00,111.69,112.54,111.1,112.51,62148.0,111.69,112.54,111.1,112.51,62148.0
2023-02-03 09:40:00,112.28,112.55,111.75,112.04,54000.0,112.28,112.55,111.75,112.04,54000.0
2023-02-03 09:45:00,111.93,111.95,111.57,111.88,28492.0,111.93,111.95,111.57,111.88,28492.0
2023-02-03 09:50:00,111.86,111.97,110.91,111.43,17329.0,111.86,111.97,110.91,111.43,17329.0
2023-02-03 09:55:00,111.48,111.59,111.24,111.57,22158.0,111.48,111.59,111.24,111.57,22158.0
2023-02-03 10:00:00,111.57,111.63,111.14,111.31,9866.0,111.57,111.63,111.14,111.31,9866.0
2023-02-03 10:05:00,111.11,111.11,110.56,110.91,63088.0,111.11,111.11,110.56,110.91,63088.0
2023-02-03 10:10:00,110.91,111.07,110.62,110.98,35843.0,110.91,111.07,110.62,110.98,35843.0
2023-02-03 10:15:00,111.0,111.49,110.76,111.3,22527.0,111.0,111.49,110.76,111.3,22527.0
2023-02-03 10:20:00,111.3,112.02,111.3,111.75,18100.0,111.3,112.02,111.3,111.75,18100.0
2023-02-03 10:25:00,111.78,111.95,111.55,111.56,25899.0,111.78,111.95,111.55,111.56,25899.0
2023-02-03 10:30:00,111.56,111.82,111.45,111.82,15245.0,111.56,111.82,111.45,111.82,15245.0
2023-02-03 10:35:00,111.82,111.88,111.71,111.86,15502.0,111.82,111.88,111.71,111.86,15502.0
2023-02-03 10:40:00,111.81,111.91,111.7,111.84,27457.0,111.81,111.91,111.7,111.84,27457.0
2023-02-03 10:45:00,111.83,112.07,111.66,111.9,24818.0,111.83,112.07,111.66,111.9,24818.0
2023-02-03 10:50:00,111.94,111.96,111.52,111.71,11906.0,111.94,111.96,111.52,111.71,11906.0
2023-02-03 10:55:00,111.76,111.84,111.48,111.67,9658.0,111.76,111.84,111.48,111.67,9658.0
2023-02-03 11:00:00,111.59,111.67,111.43,111.48,8848.0,111.59,111.67,111.43,111.48,8848.0
2023-02-03 11:05:00,111.5,111.65,111.44,111.47,13995.0,111.5,111.65,111.44,111.47,13995.0
2023-02-03 11:10:00,111.52,112.05,111.48,112.05,60082.0,111.52,112.05,111.48,112.05,60082.0
2023-02-03 11:15:00,112.08,112.24,111.99,112.01,21072.0,112.08,112.24,111.99,112.01,21072.0
2023-02-03 11:20:00,112.03,112.12,111.92,111.95,13506.0,112.03,112.12,111.92,111.95,13506.0
2023-02-03 11:25:00,111.9,112.07,111.85,112.06,10619.0,111.9,112.07,111.85,112.06,10619.0
2023-02-03 11:30:00,112.04,112.67,112.03,112.65,11597.0,112.04,112.67,112.03,112.65,11597.0
2023-02-03 11:35:00,112.64,112.7,112.28,112.4,23835.0,112.64,112.7,112.28,112.4,23835.0
2023-02-03 11:40:00,112.36,112.49,111.95,111.97,36485.0,112.36,112.49,111.95,111.97,36485.0
2023-02-03 11:45:00,112.0,112.19,111.84,111.84,12746.0,112.0,112.19,111.84,111.84,12746.0
2023-02-03 11:50:00,111.83,112.07,111.79,111.86,12243.0,111.83,112.07,111.79,111.86,12243.0
2023-02-03 11:55:00,111.92,111.97,111.59,111.66,17144.0,111.92,111.97,111.59,111.66,17144.0
2023-02-03 12:00:00,111.66,112.02,111.59,111.99,13014.0,111.66,112.02,111.59,111.99,13014.0
2023-02-03 12:05:00,111.98,112.12,111.95,112.12,7703.0,111.98,112.12,111.95,112.12,7703.0
2023-02-03 12:10:00,112.18,112.34,112.16,112.34,32426.0,112.18,112.34,112.16,112.34,32426.0
2023-02-03 12:15:00,112.34,112.47,112.27,112.39,7525.0,112.34,112.47,112.27,112.39,7525.0
2023-02-03 12:20:00,112.38,112.52,112.2,112.46,22831.0,112.38,112.52,112.2,112.46,22831.0
2023-02-03 12:25:00,112.42,112.5,112.31,112.32,9670.0,112.42,112.5,112.31,112.32,9670.0
2023-02-03 12:30:00,112.28,112.37,112.26,112.36,6451.0,112.28,112.37,112.26,112.36,6451.0
2023-02-03 12:35:00,112.36,112.41,112.29,112.3,10676.0,112.36,112.41,112.29,112.3,10676.0
2023-02-03 12:40:00,112.33,112.38,112.31,112.32,5784.0,112.33,112.38,112.31,112.32,5784.0
2023-02-03 12:45:00,112.31,112.5,112.31,112.42,14077.0,112.31,112.5,112.31,112.42,14077.0
2023-02-03 12:50:00,112.4,112.48,112.36,112.38,6715.0,112.4,112.48,112.36,112.38,6715.0
2023-02-03 12:55:00,112.37,112.53,112.12,112.18,8797.0,112.37,112.53,112.12,112.18,8797.0
2023-02-03 13:00:00,112.19,112.19,111.92,111.95,9731.0,112.19,112.19,111.92,111.95,9731.0
2023-02-03 13:05:00,111.98,112.03,111.77,111.79,8898.0,111.98,112.03,111.77,111.79,8898.0
2023-02-03 13:10:00,111.76,111.93,111.73,111.91,13733.0,111.76,111.93,111.73,111.91,13733.0
2023-02-03 13:15:00,111.93,111.99,111.68,111.73,12713.0,111.93,111.99,111.68,111.73,12713.0
2023-02-03 13:20:00,111.71,111.84,111.55,111.59,43253.0,111.71,111.84,111.55,111.59,43253.0
2023-02-03 13:25:00,111.62,111.75,111.59,111.7,8146.0,111.62,111.75,111.59,111.7,8146.0
2023-02-03 13:30:00,111.7,111.7,111.5,111.54,17118.0,111.7,111.7,111.5,111.54,17118.0
2023-02-03 13:35:00,111.56,111.66,111.47,111.57,20272.0,111.56,111.66,111.47,111.57,20272.0
2023-02-03 13:40:00,111.61,111.61,111.37,111.4,18033.0,111.61,111.61,111.37,111.4,18033.0
2023-02-03 13:45:00,111.42,111.46,111.2,111.43,19568.0,111.42,111.46,111.2,111.43,19568.0
2023-02-03 13:50:00,111.47,111.71,111.43,111.7,10359.0,111.47,111.71,111.43,111.7,10359.0
2023-02-03 13:55:00,111.68,111.72,111.43,111.44,17300.0,111.68,111.72,111.43,111.44,17300.0
2023-02-03 14:00:00,111.44,111.51,111.26,111.27,15257.0,111.44,111.51,111.26,111.27,15257.0
2023-02-03 14:05:00,111.27,111.39,111.24,111.35,12837.0,111.27,111.39,111.24,111.35,12837.0
2023-02-03 14:10:00,111.35,111.37,111.25,111.33,13128.0,111.35,111.37,111.25,111.33,13128.0
2023-02-03 14:15:00,111.34,111.34,111.05,111.06,16650.0,111.34,111.34,111.05,111.06,16650.0
2023-02-03 14:20:00,111.08,111.14,110.85,110.88,16524.0,111.08,111.14,110.85,110.88,16524.0
2023-02-03 14:25:00,110.85,111.08,110.85,110.93,15222.0,110.85,111.08,110.85,110.93,15222.0
2023-02-03 14:30:00,110.92,110.93,110.7,110.81,15310.0,110.92,110.93,110.7,110.81,15310.0
2023-02-03 14:35:00,110.84,111.08,110.83,110.86,21965.0,110.84,111.08,110.83,110.86,21965.0
2023-02-03 14:40:00,110.89,110.97,110.77,110.82,11146.0,110.89,110.97,110.77,110.82,11146.0
2023-02-03 14:45:00,110.82,110.86,110.75,110.8,15101.0,110.82,110.86,110.75,110.8,15101.0
2023-02-03 14:50:00,110.78,110.8,110.26,110.26,30953.0,110.78,110.8,110.26,110.26,30953.0
2023-02-03 14:55:00,110.28,110.32,109.94,110.18,27908.0,110.28,110.32,109.94,110.18,27908.0
2023-02-03 15:00:00,110.15,110.24,109.88,109.97,28962.0,110.15,110.24,109.88,109.97,28962.0
2023-02-03 15:05:00,109.99,110.04,109.87,109.94,28121.0,109.99,110.04,109.87,109.94,28121.0
2023-02-03 15:10:00,109.93,110.72,109.92,110.54,48977.0,109.93,110.72,109.92,110.54,48977.0
2023-02-03 15:15:00,110.44,110.53,110.28,110.44,12611.0,110.44,110.53,110.28,110.44,12611.0
2023-02-03 15:20:00,110.45,110.5,110.39,110.39,6785.0,110.45,110.5,110.39,110.39,6785.0
2023-02-03 15:25:00,110.4,110.51,110.18,110.19,10837.0,110.4,110.51,110.18,110.19,10837.0
2023-02-03 15:30:00,110.21,110.24,109.91,109.91,25638.0,110.21,110.24,109.91,109.91,25638.0
2023-02-03 15:35:00,109.89,109.97,109.61,109.63,46586.0,109.89,109.97,109.61,109.63,46586.0
2023-02-03 15:40:00,109.65,109.76,109.31,109.34,63950.0,109.65,109.76,109.31,109.34,63950.0
2023-02-03 15:45:00,109.33,109.48,109.2,109.25,68828.0,109.33,109.48,109.2,109.25,68828.0
2023-02-03 15:50:00,109.25,109.28,108.87,109.28,164480.0,109.25,109.28,108.87,109.28,164480.0
2023-02-03 15:55:00,109.26,109.37,108.91,109.29,183539.0,109.26,109.37,108.91,109.29,183539.0
2023-02-06 09:30:00,107.5,108.12,105.53,105.94,115789.0,107.5,108.12,105.53,105.94,115789.0
2023-02-06 09:35:00,106.01,106.03,104.25,105.78,82952.0,106.01,106.03,104.25,105.78,82952.0
2023-02-06 09:40:00,105.82,106.51,105.46,105.61,81121.0,105.82,106.51,105.46,105.61,81121.0
2023-02-06 09:45:00,105.35,106.26,105.34,106.03,49600.0,105.35,106.26,105.34,106.03,49600.0
2023-02-06 09:50:00,106.0,106.0,105.31,105.54,32963.0,106.0,106.0,105.31,105.54,32963.0
2023-02-06 09:55:00,105.58,105.82,105.4,105.7,26056.0,105.58,105.82,105.4,105.7,26056.0
2023-02-06 10:00:00,105.66,106.51,105.58,106.3,41723.0,105.66,106.51,105.58,106.3,41723.0
2023-02-06 10:05:00,106.29,106.5,106.16,106.39,21238.0,106.29,106.5,106.16,106.39,21238.0
2023-02-06 10:10:00,106.4,106.4,105.79,105.79,50210.0,106.4,106.4,105.79,105.79,50210.0
2023-02-06 10:15:00,105.79,105.82,105.11,105.14,48968.0,105.79,105.82,105.11,105.14,48968.0
2023-02-06 10:20:00,105.13,105.32,104.76,105.26,31182.0,105.13,105.32,104.76,105.26,31182.0
2023-02-06 10:25:00,105.34,105.35,104.73,105.08,37156.0,105.34,105.35,104.73,105.08,37156.0
2023-02-06 10:30:00,105.05,105.12,104.4,104.73,39983.0,105.05,105.12,104.4,104.73,39983.0
2023-02-06 10:35:00,104.73,105.08,104.5,104.5,48003.0,104.73,105.08,104.5,104.5,48003.0
2023-02-06 10:40:00,104.55,105.01,104.53,105.01,16304.0,104.55,105.01,104.53,105.01,16304.0
2023-02-06 10:45:00,105.02,105.54,104.99,105.54,25567.0,105.02,105.54,104.99,105.54,25567.0
2023-02-06 10:50:00,105.56,105.86,105.54,105.71,15813.0,105.56,105.86,105.54,105.71,15813.0
2023-02-06 10:55:00,105.79,106.0,105.72,106.0,17003.0,105.79,106.0,105.72,106.0,17003.0
2023-02-06 11:00:00,106.02,106.15,105.81,106.13,11646.0,106.02,106.15,105.81,106.13,11646.0
2023-02-06 11:05:00,106.19,106.32,106.01,106.01,20993.0,106.19,106.32,106.01,106.01,20993.0
2023-02-06 11:10:00,106.03,106.11,105.9,105.91,13434.0,106.03,106.11,105.9,105.91,13434.0
2023-02-06 11:15:00,105.94,106.27,105.88,106.27,7968.0,105.94,106.27,105.88,106.27,7968.0
2023-02-06 11:20:00,106.21,106.24,105.77,105.78,20068.0,106.21,106.24,105.77,105.78,20068.0
2023-02-06 11:25:00,105.79,106.04,105.72,106.02,26865.0,105.79,106.04,105.72,106.02,26865.0
2023-02-06 11:30:00,106.04,106.19,105.73,105.73,30481.0,106.04,106.19,105.73,105.73,30481.0
2023-02-06 11:35:00,105.75,105.78,105.48,105.51,27798.0,105.75,105.78,105.48,105.51,27798.0
2023-02-06 11:40:00,105.48,105.6,105.29,105.45,21271.0,105.48,105.6,105.29,105.45,21271.0
2023-02-06 11:45:00,105.44,105.48,105.21,105.22,22481.0,105.44,105.48,105.21,105.22,22481.0
2023-02-06 11:50:00,105.17,105.31,105.0,105.0,24449.0,105.17,105.31,105.0,105.0,24449.0
2023-02-06 11:55:00,105.0,105.18,104.81,105.0,49110.0,105.0,105.18,104.81,105.0,49110.0
2023-02-06 12:00:00,104.97,105.0,104.31,104.32,67668.0,104.97,105.0,104.31,104.32,67668.0
2023-02-06 12:05:00,104.33,104.57,104.22,104.55,51285.0,104.33,104.57,104.22,104.55,51285.0
2023-02-06 12:10:00,104.55,104.74,104.46,104.67,13776.0,104.55,104.74,104.46,104.67,13776.0
2023-02-06 12:15:00,104.69,104.78,104.44,104.48,18467.0,104.69,104.78,104.44,104.48,18467.0
2023-02-06 12:20:00,104.5,104.73,104.5,104.69,18705.0,104.5,104.73,104.5,104.69,18705.0
2023-02-06 12:25:00,104.68,104.72,104.56,104.66,14548.0,104.68,104.72,104.56,104.66,14548.0
2023-02-06 12:30:00,104.65,105.23,104.59,105.03,19800.0,104.65,105.23,104.59,105.03,19800.0
2023-02-06 12:35:00,105.07,105.07,104.86,104.87,11448.0,105.07,105.07,104.86,104.87,11448.0
2023-02-06 12:40:00,104.86,105.03,104.83,104.83,36314.0,104.86,105.03,104.83,104.83,36314.0
2023-02-06 12:45:00,104.86,105.05,104.85,104.94,13657.0,104.86,105.05,104.85,104.94,13657.0
2023-02-06 12:50:00,104.97,105.12,104.92,105.08,11365.0,104.97,105.12,104.92,105.08,11365.0
2023-02-06 12:55:00,105.05,105.07,104.87,104.87,7850.0,105.05,105.07,104.87,104.87,7850.0
2023-02-06 13:00:00,104.92,104.92,104.76,104.78,12100.0,104.92,104.92,104.76,104.78,12100.0
2023-02-06 13:05:00,104.81,105.21,104.77,105.09,55709.0,104.81,105.21,104.77,105.09,55709.0
2023-02-06 13:10:00,105.14,105.14,104.74,104.86,24311.0,105.14,105.14,104.74,104.86,24311.0
2023-02-06 13:15:00,104.81,104.9,104.65,104.86,21045.0,104.81,104.9,104.65,104.86,21045.0
2023-02-06 13:20:00,104.87,105.0,104.81,104.81,39597.0,104.87,105.0,104.81,104.81,39597.0
2023-02-06 13:25:00,104.8,104.87,104.65,104.73,23743.0,104.8,104.87,104.65,104.73,23743.0
2023-02-06 13:30:00,104.73,104.85,104.69,104.84,12403.0,104.73,104.85,104.69,104.84,12403.0
2023-02-06 13:35:00,104.85,104.85,104.62,104.66,30330.0,104.85,104.85,104.62,104.66,30330.0
2023-02-06 13:40:00,104.64,104.7,104.5,104.68,17049.0,104.64,104.7,104.5,104.68,17049.0
2023-02-06 13:45:00,104.68,104.85,104.62,104.7,29275.0,104.68,104.85,104.62,104.7,29275.0
2023-02-06 13:50:00,104.69,104.84,104.43,104.47,53027.0,104.69,104.84,104.43,104.47,53027.0
2023-02-06 13:55:00,104.5,104.59,104.35,104.37,25013.0,104.5,104.59,104.35,104.37,25013.0
2023-02-06 14:00:00,104.37,104.6,104.31,104.58,38094.0,104.37,104.6,104.31,104.58,38094.0
2023-02-06 14:05:00,104.58,104.58,104.43,104.56,25946.0,104.58,104.58,104.43,104.56,25946.0
2023-02-06 14:10:00,104.59,104.88,104.57,104.78,36932.0,104.59,104.88,104.57,104.78,36932.0
2023-02-06 14:15:00,104.76,105.36,104.75,105.25,59527.0,104.76,105.36,104.75,105.25,59527.0
2023-02-06 14:20:00,105.26,105.52,105.03,105.03,64026.0,105.26,105.52,105.03,105.03,64026.0
2023-02-06 14:25:00,105.02,105.16,104.93,105.16,59386.0,105.02,105.16,104.93,105.16,59386.0
2023-02-06 14:30:00,105.17,105.26,104.86,105.23,70165.0,105.17,105.26,104.86,105.23,70165.0
2023-02-06 14:35:00,105.27,105.52,105.24,105.42,36803.0,105.27,105.52,105.24,105.42,36803.0
2023-02-06 14:40:00,105.47,105.47,105.25,105.31,13027.0,105.47,105.47,105.25,105.31,13027.0
2023-02-06 14:45:00,105.29,105.29,105.06,105.06,50665.0,105.29,105.29,105.06,105.06,50665.0
2023-02-06 14:50:00,105.1,105.35,104.92,105.35,36382.0,105.1,105.35,104.92,105.35,36382.0
2023-02-06 14:55:00,105.35,105.47,105.23,105.41,18076.0,105.35,105.47,105.23,105.41,18076.0
2023-02-06 15:00:00,105.45,105.47,105.0,105.0,19896.0,105.45,105.47,105.0,105.0,19896.0
2023-02-06 15:05:00,105.0,105.02,104.54,104.56,48773.0,105.0,105.02,104.54,104.56,48773.0
2023-02-06 15:10:00,104.56,104.6,104.13,104.18,58670.0,104.56,104.6,104.13,104.18,58670.0
2023-02-06 15:15:00,104.19,104.69,104.15,104.68,40407.0,104.19,104.69,104.15,104.68,40407.0
2023-02-06 15:20:00,104.69,104.88,104.69,104.77,29466.0,104.69,104.88,104.69,104.77,29466.0
2023-02-06 15:25:00,104.77,105.15,104.77,105.09,44610.0,104.77,105.15,104.77,105.09,44610.0
2023-02-06 15:30:00,105.06,105.73,104.92,105.69,73123.0,105.06,105.73,104.92,105.69,73123.0
2023-02-06 15:35:00,105.69,105.74,105.43,105.59,73778.0,105.69,105.74,105.43,105.59,73778.0
2023-02-06 15:40:00,105.59,105.68,105.33,105.66,92923.0,105.59,105.68,105.33,105.66,92923.0
2023-02-06 15:45:00,105.64,105.84,105.53,105.57,89178.0,105.64,105.84,105.53,105.57,89178.0
2023-02-06 15:50:00,105.58,105.75,105.35,105.35,190179.0,105.58,105.75,105.35,105.35,190179.0
2023-02-06 15:55:00,105.4,105.8,105.31,105.34,332603.0,105.4,105.8,105.31,105.34,332603.0
2023-02-07 09:30:00,106.9,109.05,106.31,108.44,233529.0,106.9,109.05,106.31,108.44,233529.0
2023-02-07 09:35:00,108.45,108.96,106.72,107.16,141283.0,108.45,108.96,106.72,107.16,141283.0
2023-02-07 09:40:00,107.23,108.35,107.15,108.33,80601.0,107.23,108.35,107.15,108.33,80601.0
2023-02-07 09:45:00,108.35,108.84,107.96,108.39,49263.0,108.35,108.84,107.96,108.39,49263.0
2023-02-07 09:50:00,108.5,109.26,108.34,108.99,57036.0,108.5,109.26,108.34,108.99,57036.0
2023-02-07 09:55:00,109.01,109.07,108.12,108.64,46163.0,109.01,109.07,108.12,108.64,46163.0
2023-02-07 10:00:00,108.55,109.54,108.25,109.54,53092.0,108.55,109.54,108.25,109.54,53092.0
2023-02-07 10:05:00,109.48,109.98,109.35,109.63,52264.0,109.48,109.98,109.35,109.63,52264.0
2023-02-07 10:10:00,109.63,110.81,109.51,110.81,57578.0,109.63,110.81,109.51,110.81,57578.0
2023-02-07 10:15:00,110.7,111.36,110.36,111.35,56118.0,110.7,111.36,110.36,111.35,56118.0
2023-02-07 10:20:00,111.17,111.75,110.74,111.19,62572.0,111.17,111.75,110.74,111.19,62572.0
2023-02-07 10:25:00,111.4,111.92,110.79,111.12,80451.0,111.4,111.92,110.79,111.12,80451.0
2023-02-07 10:30:00,111.29,111.31,110.15,110.94,85316.0,111.29,111.31,110.15,110.94,85316.0
2023-02-07 10:35:00,110.94,111.63,110.93,111.59,34080.0,110.94,111.63,110.93,111.59,34080.0
2023-02-07 10:40:00,111.47,112.02,111.45,111.95,31009.0,111.47,112.02,111.45,111.95,31009.0
2023-02-07 10:45:00,111.95,111.99,110.4,110.4,66673.0,111.95,111.99,110.4,110.4,66673.0
2023-02-07 10:50:00,110.32,111.17,110.32,110.9,35579.0,110.32,111.17,110.32,110.9,35579.0
2023-02-07 10:55:00,110.98,111.89,110.92,111.79,41724.0,110.98,111.89,110.92,111.79,41724.0
2023-02-07 11:00:00,111.75,112.1,111.48,112.04,55833.0,111.75,112.1,111.48,112.04,55833.0
2023-02-07 11:05:00,112.02,112.55,111.99,112.47,26637.0,112.02,112.55,111.99,112.47,26637.0
2023-02-07 11:10:00,112.43,112.96,112.36,112.81,62059.0,112.43,112.96,112.36,112.81,62059.0
2023-02-07 11:15:00,112.81,113.01,112.75,112.95,39560.0,112.81,113.01,112.75,112.95,39560.0
2023-02-07 11:20:00,112.95,113.33,112.65,112.89,53770.0,112.95,113.33,112.65,112.89,53770.0
2023-02-07 11:25:00,112.98,113.18,112.61,112.96,44431.0,112.98,113.18,112.61,112.96,44431.0
2023-02-07 11:30:00,112.98,113.7,112.8,113.5,54627.0,112.98,113.7,112.8,113.5,54627.0
2023-02-07 11:35:00,113.56,114.64,113.43,114.57,96124.0,113.56,114.64,113.43,114.57,96124.0
2023-02-07 11:40:00,114.62,114.73,113.51,114.34,78785.0,114.62,114.73,113.51,114.34,78785.0
2023-02-07 11:45:00,114.41,114.76,114.05,114.46,44312.0,114.41,114.76,114.05,114.46,44312.0
2023-02-07 11:50:00,114.51,115.21,114.44,114.87,52729.0,114.51,115.21,114.44,114.87,52729.0
2023-02-07 11:55:00,114.92,115.1,114.42,114.59,61416.0,114.92,115.1,114.42,114.59,61416.0
2023-02-07 12:00:00,114.48,114.73,114.31,114.33,78948.0,114.48,114.73,114.31,114.33,78948.0
2023-02-07 12:05:00,114.35,114.38,113.86,114.22,88467.0,114.35,114.38,113.86,114.22,88467.0
2023-02-07 12:10:00,114.24,114.28,113.65,113.72,59953.0,114.24,114.28,113.65,113.72,59953.0
2023-02-07 12:15:00,113.74,114.15,113.26,114.11,54039.0,113.74,114.15,113.26,114.11,54039.0
2023-02-07 12:20:00,114.11,114.24,113.65,113.79,21823.0,114.11,114.24,113.65,113.79,21823.0
2023-02-07 12:25:00,113.82,114.36,113.82,114.21,52012.0,113.82,114.36,113.82,114.21,52012.0
2023-02-07 12:30:00,114.19,114.33,114.08,114.22,51338.0,114.19,114.33,114.08,114.22,51338.0
2023-02-07 12:35:00,114.22,114.27,113.83,114.18,18709.0,114.22,114.27,113.83,114.18,18709.0
2023-02-07 12:40:00,114.18,114.38,113.68,114.21,65465.0,114.18,114.38,113.68,114.21,65465.0
2023-02-07 12:45:00,114.21,114.32,113.72,113.78,52043.0,114.21,114.32,113.72,113.78,52043.0
2023-02-07 12:50:00,113.86,114.11,113.66,113.93,25576.0,113.86,114.11,113.66,113.93,25576.0
2023-02-07 12:55:00,113.98,113.98,113.38,113.39,28580.0,113.98,113.98,113.38,113.39,28580.0
2023-02-07 13:00:00,113.39,113.4,112.52,112.83,50963.0,113.39,113.4,112.52,112.83,50963.0
2023-02-07 13:05:00,112.82,112.92,112.08,112.09,46398.0,112.82,112.92,112.08,112.09,46398.0
2023-02-07 13:10:00,112.08,112.25,111.78,111.85,42234.0,112.08,112.25,111.78,111.85,42234.0
2023-02-07 13:15:00,111.82,112.49,111.35,112.46,39921.0,111.82,112.49,111.35,112.46,39921.0
2023-02-07 13:20:00,112.41,112.74,112.2,112.27,26687.0,112.41,112.74,112.2,112.27,26687.0
2023-02-07 13:25:00,112.27,112.27,111.62,111.71,25603.0,112.27,112.27,111.62,111.71,25603.0
2023-02-07 13:30:00,111.7,112.29,111.61,111.94,18721.0,111.7,112.29,111.61,111.94,18721.0
2023-02-07 13:35:00,111.91,112.35,111.89,112.14,17085.0,111.91,112.35,111.89,112.14,17085.0
2023-02-07 13:40:00,112.09,112.19,111.37,111.63,33479.0,112.09,112.19,111.37,111.63,33479.0
2023-02-07 13:45:00,111.67,112.32,111.67,111.77,19183.0,111.67,112.32,111.67,111.77,19183.0
2023-02-07 13:50:00,111.77,112.08,111.57,112.03,12774.0,111.77,112.08,111.57,112.03,12774.0
2023-02-07 13:55:00,112.14,112.2,111.85,112.12,11751.0,112.14,112.2,111.85,112.12,11751.0
2023-02-07 14:00:00,112.11,112.57,112.04,112.37,15711.0,112.11,112.57,112.04,112.37,15711.0
2023-02-07 14:05:00,112.36,112.85,112.23,112.62,18846.0,112.36,112.85,112.23,112.62,18846.0
2023-02-07 14:10:00,112.62,112.78,112.6,112.71,15892.0,112.62,112.78,112.6,112.71,15892.0
2023-02-07 14:15:00,112.71,112.8,112.5,112.65,22356.0,112.71,112.8,112.5,112.65,22356.0
2023-02-07 14:20:00,112.64,112.64,112.31,112.5,15099.0,112.64,112.64,112.31,112.5,15099.0
2023-02-07 14:25:00,112.5,112.55,112.25,112.42,15541.0,112.5,112.55,112.25,112.42,15541.0
2023-02-07 14:30:00,112.49,112.85,112.46,112.6,16681.0,112.49,112.85,112.46,112.6,16681.0
2023-02-07 14:35:00,112.63,112.92,112.51,112.76,17956.0,112.63,112.92,112.51,112.76,17956.0
2023-02-07 14:40:00,112.74,112.74,112.25,112.25,21039.0,112.74,112.74,112.25,112.25,21039.0
2023-02-07 14:45:00,112.29,112.52,112.24,112.27,11937.0,112.29,112.52,112.24,112.27,11937.0
2023-02-07 14:50:00,112.29,112.34,112.08,112.29,20259.0,112.29,112.34,112.08,112.29,20259.0
2023-02-07 14:55:00,112.29,112.89,112.28,112.83,27648.0,112.29,112.89,112.28,112.83,27648.0
2023-02-07 15:00:00,112.87,113.38,112.86,113.38,30366.0,112.87,113.38,112.86,113.38,30366.0
2023-02-07 15:05:00,113.38,113.43,112.69,112.76,20382.0,113.38,113.43,112.69,112.76,20382.0
2023-02-07 15:10:00,112.76,112.9,112.7,112.77,14136.0,112.76,112.9,112.7,112.77,14136.0
2023-02-07 15:15:00,112.74,112.88,112.5,112.6,17339.0,112.74,112.88,112.5,112.6,17339.0
2023-02-07 15:20:00,112.65,113.05,112.65,113.01,19273.0,112.65,113.05,112.65,113.01,19273.0
2023-02-07 15:25:00,113.03,113.12,112.99,113.07,13408.0,113.03,113.12,112.99,113.07,13408.0
2023-02-07 15:30:00,113.08,113.36,113.06,113.32,29095.0,113.08,113.36,113.06,113.32,29095.0
2023-02-07 15:35:00,113.32,113.53,113.23,113.5,31997.0,113.32,113.53,113.23,113.5,31997.0
2023-02-07 15:40:00,113.51,113.75,113.51,113.75,35928.0,113.51,113.75,113.51,113.75,35928.0
2023-02-07 15:45:00,113.72,113.94,113.65,113.8,53056.0,113.72,113.94,113.65,113.8,53056.0
2023-02-07 15:50:00,113.8,114.15,113.76,114.06,87144.0,113.8,114.15,113.76,114.06,87144.0
2023-02-07 15:55:00,114.04,114.04,113.59,113.85,143201.0,114.04,114.04,113.59,113.85,143201.0
2023-02-08 09:30:00,112.74,112.97,111.46,112.69,65244.0,112.74,112.97,111.46,112.69,65244.0
2023-02-08 09:35:00,112.71,113.0,112.37,112.71,32508.0,112.71,113.0,112.37,112.71,32508.0
2023-02-08 09:40:00,112.88,113.02,112.47,112.9,11784.0,112.88,113.02,112.47,112.9,11784.0
2023-02-08 09:45:00,112.9,113.47,112.81,113.09,19865.0,112.9,113.47,112.81,113.09,19865.0
2023-02-08 09:50:00,112.96,113.16,112.71,113.15,15100.0,112.96,113.16,112.71,113.15,15100.0
2023-02-08 09:55:00,113.2,114.45,113.1,113.91,51785.0,113.2,114.45,113.1,113.91,51785.0
2023-02-08 10:00:00,113.96,114.03,112.76,112.81,31592.0,113.96,114.03,112.76,112.81,31592.0
2023-02-08 10:05:00,112.85,112.85,112.52,112.59,26556.0,112.85,112.85,112.52,112.59,26556.0
2023-02-08 10:10:00,112.68,113.31,112.57,113.31,12694.0,112.68,113.31,112.57,113.31,12694.0
2023-02-08 10:15:00,113.31,113.89,113.28,113.89,19257.0,113.31,113.89,113.28,113.89,19257.0
2023-02-08 10:20:00,113.92,113.98,113.41,113.41,16350.0,113.92,113.98,113.41,113.41,16350.0
2023-02-08 10:25:00,113.48,113.52,112.83,112.97,11954.0,113.48,113.52,112.83,112.97,11954.0
2023-02-08 10:30:00,113.05,113.05,112.54,112.64,28981.0,113.05,113.05,112.54,112.64,28981.0
2023-02-08 10:35:00,112.64,112.75,112.57,112.69,21132.0,112.64,112.75,112.57,112.69,21132.0
2023-02-08 10:40:00,112.64,112.69,112.47,112.55,13304.0,112.64,112.69,112.47,112.55,13304.0
2023-02-08 10:45:00,112.59,112.82,112.58,112.81,9616.0,112.59,112.82,112.58,112.81,9616.0
2023-02-08 10:50:00,112.82,112.93,112.64,112.73,15263.0,112.82,112.93,112.64,112.73,15263.0
2023-02-08 10:55:00,112.71,112.72,112.52,112.61,14617.0,112.71,112.72,112.52,112.61,14617.0
2023-02-08 11:00:00,112.58,112.75,112.46,112.54,49141.0,112.58,112.75,112.46,112.54,49141.0
2023-02-08 11:05:00,112.59,112.6,111.45,111.66,16941.0,112.59,112.6,111.45,111.66,16941.0
2023-02-08 11:10:00,111.67,111.83,111.17,111.56,23499.0,111.67,111.83,111.17,111.56,23499.0
2023-02-08 11:15:00,111.51,111.95,111.49,111.81,17096.0,111.51,111.95,111.49,111.81,17096.0
2023-02-08 11:20:00,111.81,111.81,111.16,111.19,29630.0,111.81,111.81,111.16,111.19,29630.0
2023-02-08 11:25:00,111.25,111.26,110.85,111.15,13471.0,111.25,111.26,110.85,111.15,13471.0
2023-02-08 11:30:00,111.12,111.12,110.58,110.98,16193.0,111.12,111.12,110.58,110.98,16193.0
2023-02-08 11:35:00,110.98,111.08,110.85,110.93,9450.0,110.98,111.08,110.85,110.93,9450.0
2023-02-08 11:40:00,110.92,111.01,110.64,111.01,19856.0,110.92,111.01,110.64,111.01,19856.0
2023-02-08 11:45:00,110.96,110.96,110.64,110.73,11601.0,110.96,110.96,110.64,110.73,11601.0
2023-02-08 11:50:00,110.74,110.82,110.29,110.62,10850.0,110.74,110.82,110.29,110.62,10850.0
2023-02-08 11:55:00,110.62,111.29,110.52,111.17,38054.0,110.62,111.29,110.52,111.17,38054.0
2023-02-08 12:00:00,111.14,111.14,110.42,110.44,12027.0,111.14,111.14,110.42,110.44,12027.0
2023-02-08 12:05:00,110.39,110.7,110.35,110.55,12793.0,110.39,110.7,110.35,110.55,12793.0
2023-02-08 12:10:00,110.59,110.98,110.56,110.56,14518.0,110.59,110.98,110.56,110.56,14518.0
2023-02-08 12:15:00,110.53,110.65,110.32,110.65,10831.0,110.53,110.65,110.32,110.65,10831.0
2023-02-08 12:20:00,110.68,110.92,110.56,110.6,26764.0,110.68,110.92,110.56,110.6,26764.0
2023-02-08 12:25:00,110.66,110.99,110.46,110.83,19778.0,110.66,110.99,110.46,110.83,19778.0
2023-02-08 12:30:00,110.84,111.25,110.65,110.69,17025.0,110.84,111.25,110.65,110.69,17025.0
2023-02-08 12:35:00,110.7,110.9,110.59,110.82,12053.0,110.7,110.9,110.59,110.82,12053.0
2023-02-08 12:40:00,110.78,111.16,110.76,111.09,12827.0,110.78,111.16,110.76,111.09,12827.0
2023-02-08 12:45:00,111.16,111.37,110.89,111.34,14929.0,111.16,111.37,110.89,111.34,14929.0
2023-02-08 12:50:00,111.38,111.48,111.31,111.46,9454.0,111.38,111.48,111.31,111.46,9454.0
2023-02-08 12:55:00,111.42,111.64,111.27,111.39,23441.0,111.42,111.64,111.27,111.39,23441.0
2023-02-08 13:00:00,111.42,111.79,111.3,111.58,34854.0,111.42,111.79,111.3,111.58,34854.0
2023-02-08 13:05:00,111.67,111.96,111.6,111.95,16502.0,111.67,111.96,111.6,111.95,16502.0
2023-02-08 13:10:00,111.95,112.01,111.66,111.67,9441.0,111.95,112.01,111.66,111.67,9441.0
2023-02-08 13:15:00,111.66,111.89,111.63,111.87,10636.0,111.66,111.89,111.63,111.87,10636.0
2023-02-08 13:20:00,111.84,112.08,111.83,112.08,12090.0,111.84,112.08,111.83,112.08,12090.0
2023-02-08 13:25:00,112.08,112.08,111.73,111.77,12547.0,112.08,112.08,111.73,111.77,12547.0
2023-02-08 13:30:00,111.76,111.76,111.62,111.67,9675.0,111.76,111.76,111.62,111.67,9675.0
2023-02-08 13:35:00,111.68,111.76,111.53,111.67,20700.0,111.68,111.76,111.53,111.67,20700.0
2023-02-08 13:40:00,111.66,111.85,111.52,111.81,15908.0,111.66,111.85,111.52,111.81,15908.0
2023-02-08 13:45:00,111.82,111.98,111.8,111.83,10924.0,111.82,111.98,111.8,111.83,10924.0
2023-02-08 13:50:00,111.85,111.92,111.73,111.83,11369.0,111.85,111.92,111.73,111.83,11369.0
2023-02-08 13:55:00,111.8,111.88,111.66,111.72,10304.0,111.8,111.88,111.66,111.72,10304.0
2023-02-08 14:00:00,111.72,111.91,111.58,111.89,11401.0,111.72,111.91,111.58,111.89,11401.0
2023-02-08 14:05:00,111.89,112.15,111.8,112.14,26676.0,111.89,112.15,111.8,112.14,26676.0
2023-02-08 14:10:00,112.13,112.27,112.04,112.04,10664.0,112.13,112.27,112.04,112.04,10664.0
2023-02-08 14:15:00,112.03,112.16,111.65,111.67,20556.0,112.03,112.16,111.65,111.67,20556.0
2023-02-08 14:20:00,111.65,111.8,111.46,111.56,38666.0,111.65,111.8,111.46,111.56,38666.0
2023-02-08 14:25:00,111.57,111.68,111.36,111.62,19589.0,111.57,111.68,111.36,111.62,19589.0
2023-02-08 14:30:00,111.62,111.69,111.5,111.58,15716.0,111.62,111.69,111.5,111.58,15716.0
2023-02-08 14:35:00,111.65,111.65,111.37,111.5,10992.0,111.65,111.65,111.37,111.5,10992.0
2023-02-08 14:40:00,111.46,111.52,111.37,111.45,16741.0,111.46,111.52,111.37,111.45,16741.0
2023-02-08 14:45:00,111.45,111.48,111.21,111.26,11654.0,111.45,111.48,111.21,111.26,11654.0
2023-02-08 14:50:00,111.26,111.35,111.24,111.35,13411.0,111.26,111.35,111.24,111.35,13411.0
2023-02-08 14:55:00,111.32,111.54,111.24,111.47,20196.0,111.32,111.54,111.24,111.47,20196.0
2023-02-08 15:00:00,111.47,111.61,111.19,111.31,17892.0,111.47,111.61,111.19,111.31,17892.0
2023-02-08 15:05:00,111.3,111.33,111.0,111.16,11702.0,111.3,111.33,111.0,111.16,11702.0
2023-02-08 15:10:00,111.17,111.2,111.0,111.07,14585.0,111.17,111.2,111.0,111.07,14585.0
2023-02-08 15:15:00,111.11,111.12,110.9,110.93,18006.0,111.11,111.12,110.9,110.93,18006.0
2023-02-08 15:20:00,110.94,111.24,110.93,111.0,13263.0,110.94,111.24,110.93,111.0,13263.0
2023-02-08 15:25:00,111.0,111.0,110.67,110.9,16511.0,111.0,111.0,110.67,110.9,16511.0
2023-02-08 15:30:00,110.85,110.93,110.56,110.62,19334.0,110.85,110.93,110.56,110.62,19334.0
2023-02-08 15:35:00,110.64,110.79,110.6,110.73,24193.0,110.64,110.79,110.6,110.73,24193.0
2023-02-08 15:40:00,110.74,110.9,110.53,110.72,24897.0,110.74,110.9,110.53,110.72,24897.0
2023-02-08 15:45:00,110.71,110.71,110.42,110.46,30965.0,110.71,110.71,110.42,110.46,30965.0
2023-02-08 15:50:00,110.48,110.6,110.19,110.33,91634.0,110.48,110.6,110.19,110.33,91634.0
2023-02-08 15:55:00,110.31,110.48,110.23,110.48,160474.0,110.31,110.48,110.23,110.48,160474.0
2023-02-09 09:30:00,111.38,112.07,111.38,111.94,37493.0,111.38,112.07,111.38,111.94,37493.0
2023-02-09 09:35:00,112.13,112.78,111.99,112.78,60948.0,112.13,112.78,111.99,112.78,60948.0
2023-02-09 09:40:00,112.68,112.77,112.1,112.27,122675.0,112.68,112.77,112.1,112.27,122675.0
2023-02-09 09:45:00,112.27,112.5,112.07,112.39,27525.0,112.27,112.5,112.07,112.39,27525.0
2023-02-09 09:50:00,112.39,112.76,112.28,112.57,20355.0,112.39,112.76,112.28,112.57,20355.0
2023-02-09 09:55:00,112.56,112.56,111.8,112.06,9808.0,112.56,112.56,111.8,112.06,9808.0
2023-02-09 10:00:00,111.99,112.36,111.97,112.29,14229.0,111.99,112.36,111.97,112.29,14229.0
2023-02-09 10:05:00,112.29,112.58,112.26,112.54,9410.0,112.29,112.58,112.26,112.54,9410.0
2023-02-09 10:10:00,112.47,113.2,112.46,113.2,25085.0,112.47,113.2,112.46,113.2,25085.0
2023-02-09 10:15:00,113.21,113.29,112.77,112.98,49498.0,113.21,113.29,112.77,112.98,49498.0
2023-02-09 10:20:00,112.85,113.14,112.46,112.68,13286.0,112.85,113.14,112.46,112.68,13286.0
2023-02-09 10:25:00,112.68,112.89,112.5,112.55,22973.0,112.68,112.89,112.5,112.55,22973.0
2023-02-09 10:30:00,112.59,112.7,112.37,112.45,20668.0,112.59,112.7,112.37,112.45,20668.0
2023-02-09 10:35:00,112.41,112.67,112.21,112.28,9646.0,112.41,112.67,112.21,112.28,9646.0
2023-02-09 10:40:00,112.29,112.61,112.07,112.61,7209.0,112.29,112.61,112.07,112.61,7209.0
2023-02-09 10:45:00,112.54,112.77,112.53,112.76,15184.0,112.54,112.77,112.53,112.76,15184.0
2023-02-09 10:50:00,112.77,112.88,112.6,112.68,15693.0,112.77,112.88,112.6,112.68,15693.0
2023-02-09 10:55:00,112.67,112.88,112.51,112.59,18729.0,112.67,112.88,112.51,112.59,18729.0
2023-02-09 11:00:00,112.52,112.56,111.99,112.18,10005.0,112.52,112.56,111.99,112.18,10005.0
2023-02-09 11:05:00,112.15,112.38,112.06,112.32,8906.0,112.15,112.38,112.06,112.32,8906.0
2023-02-09 11:10:00,112.33,112.38,112.12,112.29,7392.0,112.33,112.38,112.12,112.29,7392.0
2023-02-09 11:15:00,112.17,112.2,112.04,112.09,7911.0,112.17,112.2,112.04,112.09,7911.0
2023-02-09 11:20:00,112.07,112.1,111.75,111.9,4590.0,112.07,112.1,111.75,111.9,4590.0
2023-02-09 11:25:00,111.87,112.05,111.87,111.95,4500.0,111.87,112.05,111.87,111.95,4500.0
2023-02-09 11:30:00,111.96,112.08,111.86,111.99,5785.0,111.96,112.08,111.86,111.99,5785.0
2023-02-09 11:35:00,111.95,112.06,111.84,111.91,6665.0,111.95,112.06,111.84,111.91,6665.0
2023-02-09 11:40:00,111.96,111.96,111.73,111.8,8189.0,111.96,111.96,111.73,111.8,8189.0
2023-02-09 11:45:00,111.75,111.75,111.35,111.35,11109.0,111.75,111.75,111.35,111.35,11109.0
2023-02-09 11:50:00,111.34,111.55,111.3,111.52,6057.0,111.34,111.55,111.3,111.52,6057.0
2023-02-09 11:55:00,111.52,111.57,111.39,111.52,9116.0,111.52,111.57,111.39,111.52,9116.0
2023-02-09 12:00:00,111.44,111.49,111.19,111.29,7064.0,111.44,111.49,111.19,111.29,7064.0
2023-02-09 12:05:00,111.29,111.46,111.26,111.46,6431.0,111.29,111.46,111.26,111.46,6431.0
2023-02-09 12:10:00,111.46,111.55,111.34,111.34,13023.0,111.46,111.55,111.34,111.34,13023.0
2023-02-09 12:15:00,111.34,111.39,111.0,111.14,16721.0,111.34,111.39,111.0,111.14,16721.0
2023-02-09 12:20:00,111.17,111.18,110.98,111.05,9373.0,111.17,111.18,110.98,111.05,9373.0
2023-02-09 12:25:00,111.06,111.1,110.78,111.0,30844.0,111.06,111.1,110.78,111.0,30844.0
2023-02-09 12:30:00,110.98,111.0,110.41,110.41,11440.0,110.98,111.0,110.41,110.41,11440.0
2023-02-09 12:35:00,110.41,110.46,109.96,109.97,11175.0,110.41,110.46,109.96,109.97,11175.0
2023-02-09 12:40:00,109.95,110.11,109.93,110.07,21318.0,109.95,110.11,109.93,110.07,21318.0
2023-02-09 12:45:00,110.06,110.21,109.99,110.01,12617.0,110.06,110.21,109.99,110.01,12617.0
2023-02-09 12:50:00,110.0,110.26,110.0,110.23,9928.0,110.0,110.26,110.0,110.23,9928.0
2023-02-09 12:55:00,110.23,110.44,110.22,110.31,14032.0,110.23,110.44,110.22,110.31,14032.0
2023-02-09 13:00:00,110.28,110.28,110.07,110.21,6623.0,110.28,110.28,110.07,110.21,6623.0
2023-02-09 13:05:00,110.25,110.4,110.17,110.4,7140.0,110.25,110.4,110.17,110.4,7140.0
2023-02-09 13:10:00,110.41,110.77,110.41,110.7,9786.0,110.41,110.77,110.41,110.7,9786.0
2023-02-09 13:15:00,110.7,110.84,110.61,110.8,3561.0,110.7,110.84,110.61,110.8,3561.0
2023-02-09 13:20:00,110.81,110.85,110.73,110.76,2211.0,110.81,110.85,110.73,110.76,2211.0
2023-02-09 13:25:00,110.86,111.01,110.86,110.88,7332.0,110.86,111.01,110.86,110.88,7332.0
2023-02-09 13:30:00,110.82,111.19,110.81,111.17,6003.0,110.82,111.19,110.81,111.17,6003.0
2023-02-09 13:35:00,111.16,111.16,111.06,111.06,2970.0,111.16,111.16,111.06,111.06,2970.0
2023-02-09 13:40:00,111.09,111.09,110.83,110.89,3732.0,111.09,111.09,110.83,110.89,3732.0
2023-02-09 13:45:00,110.84,111.0,110.83,110.98,4036.0,110.84,111.0,110.83,110.98,4036.0
2023-02-09 13:50:00,110.98,111.02,110.9,110.96,6930.0,110.98,111.02,110.9,110.96,6930.0
2023-02-09 13:55:00,110.96,111.0,110.9,110.97,3600.0,110.96,111.0,110.9,110.97,3600.0
2023-02-09 14:00:00,111.0,111.06,110.84,110.93,6350.0,111.0,111.06,110.84,110.93,6350.0
2023-02-09 14:05:00,110.95,111.15,110.9,111.14,5102.0,110.95,111.15,110.9,111.14,5102.0
2023-02-09 14:10:00,111.13,111.17,110.94,111.0,6062.0,111.13,111.17,110.94,111.0,6062.0
2023-02-09 14:15:00,111.03,111.22,110.82,111.22,10473.0,111.03,111.22,110.82,111.22,10473.0
2023-02-09 14:20:00,111.2,111.21,110.66,110.68,7689.0,111.2,111.21,110.66,110.68,7689.0
2023-02-09 14:25:00,110.74,110.88,110.69,110.79,5260.0,110.74,110.88,110.69,110.79,5260.0
2023-02-09 14:30:00,110.81,110.89,110.78,110.86,7867.0,110.81,110.89,110.78,110.86,7867.0
2023-02-09 14:35:00,110.83,110.93,110.8,110.84,5903.0,110.83,110.93,110.8,110.84,5903.0
2023-02-09 14:40:00,110.84,111.12,110.83,111.09,3900.0,110.84,111.12,110.83,111.09,3900.0
2023-02-09 14:45:00,111.13,111.19,111.08,111.18,8388.0,111.13,111.19,111.08,111.18,8388.0
2023-02-09 14:50:00,111.18,111.29,111.13,111.26,16708.0,111.18,111.29,111.13,111.26,16708.0
2023-02-09 14:55:00,111.29,111.32,111.16,111.16,9464.0,111.29,111.32,111.16,111.16,9464.0
2023-02-09 15:00:00,111.14,111.14,110.55,110.58,7431.0,111.14,111.14,110.55,110.58,7431.0
2023-02-09 15:05:00,110.54,111.09,110.53,111.09,6300.0,110.54,111.09,110.53,111.09,6300.0
2023-02-09 15:10:00,111.08,111.08,110.98,111.02,9438.0,111.08,111.08,110.98,111.02,9438.0
2023-02-09 15:15:00,111.01,111.02,110.87,110.98,8505.0,111.01,111.02,110.87,110.98,8505.0
2023-02-09 15:20:00,110.98,111.17,110.94,111.0,13859.0,110.98,111.17,110.94,111.0,13859.0
2023-02-09 15:25:00,111.02,111.02,110.83,111.0,14687.0,111.02,111.02,110.83,111.0,14687.0
2023-02-09 15:30:00,110.97,110.98,110.67,110.7,10442.0,110.97,110.98,110.67,110.7,10442.0
2023-02-09 15:35:00,110.67,110.98,110.6,110.98,14003.0,110.67,110.98,110.6,110.98,14003.0
2023-02-09 15:40:00,110.97,111.03,110.77,110.8,37913.0,110.97,111.03,110.77,110.8,37913.0
2023-02-09 15:45:00,110.82,111.01,110.8,110.87,20143.0,110.82,111.01,110.8,110.87,20143.0
2023-02-09 15:50:00,110.91,111.21,110.88,110.97,47123.0,110.91,111.21,110.88,110.97,47123.0
2023-02-09 15:55:00,110.97,111.02,110.8,110.89,137159.0,110.97,111.02,110.8,110.89,137159.0
2023-02-10 09:30:00,110.3,110.5,110.15,110.5,17979.0,110.3,110.5,110.15,110.5,17979.0
2023-02-10 09:35:00,110.5,111.05,110.45,110.63,4597.0,110.5,111.05,110.45,110.63,4597.0
2023-02-10 09:40:00,110.55,110.55,110.15,110.48,2974.0,110.55,110.55,110.15,110.48,2974.0
2023-02-10 09:45:00,110.58,110.77,110.37,110.57,1800.0,110.58,110.77,110.37,110.57,1800.0
2023-02-10 09:50:00,110.53,110.71,110.32,110.38,3718.0,110.53,110.71,110.32,110.38,3718.0
2023-02-10 09:55:00,110.37,110.37,109.7,109.87,10156.0,110.37,110.37,109.7,109.87,10156.0
2023-02-10 10:00:00,109.89,109.89,109.49,109.7,7902.0,109.89,109.89,109.49,109.7,7902.0
2023-02-10 10:05:00,109.73,109.82,109.43,109.76,17600.0,109.73,109.82,109.43,109.76,17600.0
2023-02-10 10:10:00,109.85,110.35,109.83,110.34,7970.0,109.85,110.35,109.83,110.34,7970.0
2023-02-10 10:15:00,110.35,110.42,109.99,110.22,8577.0,110.35,110.42,109.99,110.22,8577.0
2023-02-10 10:20:00,110.18,110.26,110.07,110.26,3595.0,110.18,110.26,110.07,110.26,3595.0
2023-02-10 10:25:00,110.24,110.24,109.95,110.08,6841.0,110.24,110.24,109.95,110.08,6841.0
2023-02-10 10:30:00,110.11,110.26,110.07,110.26,6151.0,110.11,110.26,110.07,110.26,6151.0
2023-02-10 10:35:00,110.32,110.39,109.95,110.29,6619.0,110.32,110.39,109.95,110.29,6619.0
2023-02-10 10:40:00,110.24,110.26,109.69,109.69,6443.0,110.24,110.26,109.69,109.69,6443.0
2023-02-10 10:45:00,109.59,109.69,109.43,109.46,4700.0,109.59,109.69,109.43,109.46,4700.0
2023-02-10 10:50:00,109.47,109.64,109.33,109.64,15335.0,109.47,109.64,109.33,109.64,15335.0
2023-02-10 10:55:00,109.63,109.75,109.52,109.72,10590.0,109.63,109.75,109.52,109.72,10590.0
2023-02-10 11:00:00,109.63,109.8,109.63,109.68,10753.0,109.63,109.8,109.63,109.68,10753.0
2023-02-10 11:05:00,109.68,109.94,109.53,109.83,8363.0,109.68,109.94,109.53,109.83,8363.0
2023-02-10 11:10:00,109.86,109.9,109.53,109.64,10320.0,109.86,109.9,109.53,109.64,10320.0
2023-02-10 11:15:00,109.7,109.84,109.7,109.77,2400.0,109.7,109.84,109.7,109.77,2400.0
2023-02-10 11:20:00,109.85,110.08,109.77,110.08,8637.0,109.85,110.08,109.77,110.08,8637.0
2023-02-10 11:25:00,110.05,110.05,109.55,109.55,6765.0,110.05,110.05,109.55,109.55,6765.0
2023-02-10 11:30:00,109.61,109.8,109.53,109.8,7944.0,109.61,109.8,109.53,109.8,7944.0
2023-02-10 11:35:00,109.91,110.0,109.89,109.96,3279.0,109.91,110.0,109.89,109.96,3279.0
2023-02-10 11:40:00,109.96,110.01,109.82,109.93,10120.0,109.96,110.01,109.82,109.93,10120.0
2023-02-10 11:45:00,109.93,109.99,109.68,109.79,14763.0,109.93,109.99,109.68,109.79,14763.0
2023-02-10 11:50:00,109.8,110.0,109.73,110.0,3138.0,109.8,110.0,109.73,110.0,3138.0
2023-02-10 11:55:00,110.01,110.06,109.87,109.95,4200.0,110.01,110.06,109.87,109.95,4200.0
2023-02-10 12:00:00,109.91,110.19,109.81,110.18,22414.0,109.91,110.19,109.81,110.18,22414.0
2023-02-10 12:05:00,110.2,110.24,109.91,109.95,13386.0,110.2,110.24,109.91,109.95,13386.0
2023-02-10 12:10:00,110.01,110.18,110.01,110.1,4084.0,110.01,110.18,110.01,110.1,4084.0
2023-02-10 12:15:00,110.02,110.08,109.86,109.9,13204.0,110.02,110.08,109.86,109.9,13204.0
2023-02-10 12:20:00,109.9,109.97,109.87,109.92,5463.0,109.9,109.97,109.87,109.92,5463.0
2023-02-10 12:25:00,109.9,110.04,109.86,110.04,9317.0,109.9,110.04,109.86,110.04,9317.0
2023-02-10 12:30:00,110.05,110.12,109.96,109.98,4763.0,110.05,110.12,109.96,109.98,4763.0
2023-02-10 12:35:00,110.01,110.03,109.88,109.93,5800.0,110.01,110.03,109.88,109.93,5800.0
2023-02-10 12:40:00,110.0,110.11,110.0,110.07,3965.0,110.0,110.11,110.0,110.07,3965.0
2023-02-10 12:45:00,110.06,110.17,109.99,110.0,2868.0,110.06,110.17,109.99,110.0,2868.0
2023-02-10 12:50:00,109.98,110.04,109.88,110.04,7230.0,109.98,110.04,109.88,110.04,7230.0
2023-02-10 12:55:00,110.0,110.05,109.93,110.01,3581.0,110.0,110.05,109.93,110.01,3581.0
2023-02-10 13:00:00,110.02,110.14,110.02,110.05,5001.0,110.02,110.14,110.02,110.05,5001.0
2023-02-10 13:05:00,110.08,110.1,109.99,110.02,6471.0,110.08,110.1,109.99,110.02,6471.0
2023-02-10 13:10:00,110.03,110.1,110.03,110.1,2658.0,110.03,110.1,110.03,110.1,2658.0
2023-02-10 13:15:00,110.12,110.37,110.12,110.37,7105.0,110.12,110.37,110.12,110.37,7105.0
2023-02-10 13:20:00,110.43,110.5,110.38,110.38,3717.0,110.43,110.5,110.38,110.38,3717.0
2023-02-10 13:25:00,110.35,110.36,110.18,110.2,4120.0,110.35,110.36,110.18,110.2,4120.0
2023-02-10 13:30:00,110.22,110.28,110.13,110.25,16103.0,110.22,110.28,110.13,110.25,16103.0
2023-02-10 13:35:00,110.3,110.33,110.14,110.17,2303.0,110.3,110.33,110.14,110.17,2303.0
2023-02-10 13:40:00,110.15,110.26,110.15,110.2,4436.0,110.15,110.26,110.15,110.2,4436.0
2023-02-10 13:45:00,110.2,110.29,110.19,110.27,4927.0,110.2,110.29,110.19,110.27,4927.0
2023-02-10 13:50:00,110.26,110.31,110.19,110.29,10005.0,110.26,110.31,110.19,110.29,10005.0
2023-02-10 13:55:00,110.27,110.3,110.19,110.29,12071.0,110.27,110.3,110.19,110.29,12071.0
2023-02-10 14:00:00,110.29,110.42,110.25,110.42,12182.0,110.29,110.42,110.25,110.42,12182.0
2023-02-10 14:05:00,110.43,110.48,110.24,110.25,7532.0,110.43,110.48,110.24,110.25,7532.0
2023-02-10 14:10:00,110.26,110.48,110.25,110.41,13684.0,110.26,110.48,110.25,110.41,13684.0
2023-02-10 14:15:00,110.41,110.45,110.27,110.41,12390.0,110.41,110.45,110.27,110.41,12390.0
2023-02-10 14:20:00,110.45,110.54,110.45,110.5,7720.0,110.45,110.54,110.45,110.5,7720.0
2023-02-10 14:25:00,110.49,110.56,110.43,110.47,10671.0,110.49,110.56,110.43,110.47,10671.0
2023-02-10 14:30:00,110.45,110.55,110.41,110.51,13259.0,110.45,110.55,110.41,110.51,13259.0
2023-02-10 14:35:00,110.52,110.58,110.46,110.54,7259.0,110.52,110.58,110.46,110.54,7259.0
2023-02-10 14:40:00,110.53,110.69,110.45,110.66,8973.0,110.53,110.69,110.45,110.66,8973.0
2023-02-10 14:45:00,110.69,110.77,110.54,110.55,5700.0,110.69,110.77,110.54,110.55,5700.0
2023-02-10 14:50:00,110.53,110.84,110.51,110.84,6159.0,110.53,110.84,110.51,110.84,6159.0
2023-02-10 14:55:00,110.84,110.89,110.8,110.88,3661.0,110.84,110.89,110.8,110.88,3661.0
2023-02-10 15:00:00,110.89,110.95,110.76,110.79,6859.0,110.89,110.95,110.76,110.79,6859.0
2023-02-10 15:05:00,110.77,110.88,110.77,110.83,8305.0,110.77,110.88,110.77,110.83,8305.0
2023-02-10 15:10:00,110.86,111.02,110.78,110.9,10345.0,110.86,111.02,110.78,110.9,10345.0
2023-02-10 15:15:00,110.93,110.93,110.8,110.92,13658.0,110.93,110.93,110.8,110.92,13658.0
2023-02-10 15:20:00,110.91,111.0,110.88,110.95,35743.0,110.91,111.0,110.88,110.95,35743.0
2023-02-10 15:25:00,110.97,111.05,110.93,111.0,19501.0,110.97,111.05,110.93,111.0,19501.0
2023-02-10 15:30:00,111.02,111.09,110.96,111.09,16852.0,111.02,111.09,110.96,111.09,16852.0
2023-02-10 15:35:00,111.05,111.19,110.97,111.15,23669.0,111.05,111.19,110.97,111.15,23669.0
2023-02-10 15:40:00,111.15,111.39,111.15,111.38,20335.0,111.15,111.39,111.15,111.38,20335.0
2023-02-10 15:45:00,111.39,111.48,111.31,111.47,21477.0,111.39,111.48,111.31,111.47,21477.0
2023-02-10 15:50:00,111.48,111.49,111.34,111.35,40823.0,111.48,111.49,111.34,111.35,40823.0
2023-02-10 15:55:00,111.33,111.34,110.98,111.1,112787.0,111.33,111.34,110.98,111.1,112787.0
2023-02-13 09:30:00,111.23,111.54,110.64,110.9,17243.0,111.23,111.54,110.64,110.9,17243.0
2023-02-13 09:35:00,110.91,111.14,110.52,110.73,5030.0,110.91,111.14,110.52,110.73,5030.0
2023-02-13 09:40:00,110.86,111.09,110.75,110.89,9987.0,110.86,111.09,110.75,110.89,9987.0
2023-02-13 09:45:00,110.89,111.05,110.68,110.81,12593.0,110.89,111.05,110.68,110.81,12593.0
2023-02-13 09:50:00,110.92,111.17,110.75,110.84,6668.0,110.92,111.17,110.75,110.84,6668.0
2023-02-13 09:55:00,110.81,111.06,110.7,110.83,9591.0,110.81,111.06,110.7,110.83,9591.0
2023-02-13 10:00:00,110.87,111.0,110.56,110.62,16229.0,110.87,111.0,110.56,110.62,16229.0
2023-02-13 10:05:00,110.68,110.94,110.68,110.76,14760.0,110.68,110.94,110.68,110.76,14760.0
2023-02-13 10:10:00,110.75,110.83,110.71,110.79,12097.0,110.75,110.83,110.71,110.79,12097.0
2023-02-13 10:15:00,110.79,110.81,110.67,110.79,26030.0,110.79,110.81,110.67,110.79,26030.0
2023-02-13 10:20:00,110.77,111.03,110.77,110.91,7280.0,110.77,111.03,110.77,110.91,7280.0
2023-02-13 10:25:00,110.85,111.05,110.75,111.01,14387.0,110.85,111.05,110.75,111.01,14387.0
2023-02-13 10:30:00,110.87,111.02,110.81,110.94,8100.0,110.87,111.02,110.81,110.94,8100.0
2023-02-13 10:35:00,110.94,111.07,110.87,110.88,6062.0,110.94,111.07,110.87,110.88,6062.0
2023-02-13 10:40:00,110.85,111.03,110.81,111.03,11184.0,110.85,111.03,110.81,111.03,11184.0
2023-02-13 10:45:00,110.98,111.35,110.96,111.33,16263.0,110.98,111.35,110.96,111.33,16263.0
2023-02-13 10:50:00,111.26,111.34,111.2,111.29,4521.0,111.26,111.34,111.2,111.29,4521.0
2023-02-13 10:55:00,111.32,111.48,111.31,111.39,32016.0,111.32,111.48,111.31,111.39,32016.0
2023-02-13 11:00:00,111.39,111.56,111.22,111.56,10026.0,111.39,111.56,111.22,111.56,10026.0
2023-02-13 11:05:00,111.55,111.63,111.45,111.6,16097.0,111.55,111.63,111.45,111.6,16097.0
2023-02-13 11:10:00,111.63,111.85,111.57,111.82,4419.0,111.63,111.85,111.57,111.82,4419.0
2023-02-13 11:15:00,111.84,111.89,111.65,111.88,9005.0,111.84,111.89,111.65,111.88,9005.0
2023-02-13 11:20:00,111.9,112.15,111.87,112.13,15189.0,111.9,112.15,111.87,112.13,15189.0
2023-02-13 11:25:00,112.18,112.21,111.93,112.14,18544.0,112.18,112.21,111.93,112.14,18544.0
2023-02-13 11:30:00,112.12,112.12,111.41,111.62,9844.0,112.12,112.12,111.41,111.62,9844.0
2023-02-13 11:35:00,111.63,111.67,111.44,111.63,13984.0,111.63,111.67,111.44,111.63,13984.0
2023-02-13 11:40:00,111.63,112.03,111.61,111.87,36263.0,111.63,112.03,111.61,111.87,36263.0
2023-02-13 11:45:00,111.89,111.93,111.74,111.74,10212.0,111.89,111.93,111.74,111.74,10212.0
2023-02-13 11:50:00,111.79,111.88,111.77,111.88,6171.0,111.79,111.88,111.77,111.88,6171.0
2023-02-13 11:55:00,111.83,111.89,111.6,111.89,13751.0,111.83,111.89,111.6,111.89,13751.0
2023-02-13 12:00:00,111.92,112.03,111.91,111.96,7800.0,111.92,112.03,111.91,111.96,7800.0
2023-02-13 12:05:00,111.99,112.09,111.91,112.0,23056.0,111.99,112.09,111.91,112.0,23056.0
2023-02-13 12:10:00,112.03,112.03,111.91,111.91,1410.0,112.03,112.03,111.91,111.91,1410.0
2023-02-13 12:15:00,111.99,112.15,111.96,112.13,4099.0,111.99,112.15,111.96,112.13,4099.0
2023-02-13 12:20:00,112.14,112.35,112.13,112.34,4080.0,112.14,112.35,112.13,112.34,4080.0
2023-02-13 12:25:00,112.3,112.3,112.09,112.24,4424.0,112.3,112.3,112.09,112.24,4424.0
2023-02-13 12:30:00,112.23,112.31,112.12,112.3,2566.0,112.23,112.31,112.12,112.3,2566.0
2023-02-13 12:35:00,112.26,112.32,112.2,112.23,4374.0,112.26,112.32,112.2,112.23,4374.0
2023-02-13 12:40:00,112.18,112.23,112.01,112.23,5865.0,112.18,112.23,112.01,112.23,5865.0
2023-02-13 12:45:00,112.23,112.39,112.22,112.38,2833.0,112.23,112.39,112.22,112.38,2833.0
2023-02-13 12:50:00,112.41,112.5,112.35,112.48,1733.0,112.41,112.5,112.35,112.48,1733.0
2023-02-13 12:55:00,112.45,112.45,112.3,112.38,3305.0,112.45,112.45,112.3,112.38,3305.0
2023-02-13 13:00:00,112.36,112.47,112.3,112.3,2400.0,112.36,112.47,112.3,112.3,2400.0
2023-02-13 13:05:00,112.32,112.34,112.19,112.22,3200.0,112.32,112.34,112.19,112.22,3200.0
2023-02-13 13:10:00,112.19,112.19,112.01,112.13,4167.0,112.19,112.19,112.01,112.13,4167.0
2023-02-13 13:15:00,112.13,112.28,112.13,112.25,4146.0,112.13,112.28,112.13,112.25,4146.0
2023-02-13 13:20:00,112.26,112.35,112.13,112.22,4484.0,112.26,112.35,112.13,112.22,4484.0
2023-02-13 13:25:00,112.3,112.4,112.2,112.38,4609.0,112.3,112.4,112.2,112.38,4609.0
2023-02-13 13:30:00,112.43,112.45,112.36,112.37,3405.0,112.43,112.45,112.36,112.37,3405.0
2023-02-13 13:35:00,112.43,112.43,112.29,112.29,2648.0,112.43,112.43,112.29,112.29,2648.0
2023-02-13 13:40:00,112.29,112.34,112.14,112.17,3841.0,112.29,112.34,112.14,112.17,3841.0
2023-02-13 13:45:00,112.13,112.23,112.1,112.19,4322.0,112.13,112.23,112.1,112.19,4322.0
2023-02-13 13:50:00,112.23,112.35,112.22,112.35,2994.0,112.23,112.35,112.22,112.35,2994.0
2023-02-13 13:55:00,112.35,112.47,112.32,112.45,1840.0,112.35,112.47,112.32,112.45,1840.0
2023-02-13 14:00:00,112.44,112.56,112.34,112.39,8890.0,112.44,112.56,112.34,112.39,8890.0
2023-02-13 14:05:00,112.36,112.4,111.98,112.0,9623.0,112.36,112.4,111.98,112.0,9623.0
2023-02-13 14:10:00,111.95,111.96,111.62,111.63,5780.0,111.95,111.96,111.62,111.63,5780.0
2023-02-13 14:15:00,111.58,111.79,111.5,111.79,7500.0,111.58,111.79,111.5,111.79,7500.0
2023-02-13 14:20:00,111.76,111.83,111.57,111.64,3735.0,111.76,111.83,111.57,111.64,3735.0
2023-02-13 14:25:00,111.64,111.68,111.39,111.42,7191.0,111.64,111.68,111.39,111.42,7191.0
2023-02-13 14:30:00,111.44,111.48,111.26,111.45,15400.0,111.44,111.48,111.26,111.45,15400.0
2023-02-13 14:35:00,111.43,111.76,111.43,111.73,6900.0,111.43,111.76,111.43,111.73,6900.0
2023-02-13 14:40:00,111.68,111.8,111.64,111.8,8911.0,111.68,111.8,111.64,111.8,8911.0
2023-02-13 14:45:00,111.8,111.8,111.6,111.67,3700.0,111.8,111.8,111.6,111.67,3700.0
2023-02-13 14:50:00,111.67,111.76,111.63,111.73,4200.0,111.67,111.76,111.63,111.73,4200.0
2023-02-13 14:55:00,111.73,111.77,111.63,111.75,6523.0,111.73,111.77,111.63,111.75,6523.0
2023-02-13 15:00:00,111.73,111.78,111.61,111.69,7990.0,111.73,111.78,111.61,111.69,7990.0
2023-02-13 15:05:00,111.7,111.81,111.7,111.76,7481.0,111.7,111.81,111.7,111.76,7481.0
2023-02-13 15:10:00,111.75,111.84,111.69,111.7,7150.0,111.75,111.84,111.69,111.7,7150.0
2023-02-13 15:15:00,111.7,111.81,111.66,111.74,7700.0,111.7,111.81,111.66,111.74,7700.0
2023-02-13 15:20:00,111.74,111.77,111.67,111.69,6841.0,111.74,111.77,111.67,111.69,6841.0
2023-02-13 15:25:00,111.69,111.77,111.68,111.7,6166.0,111.69,111.77,111.68,111.7,6166.0
2023-02-13 15:30:00,111.72,111.87,111.72,111.85,10212.0,111.72,111.87,111.72,111.85,10212.0
2023-02-13 15:35:00,111.83,111.94,111.83,111.91,10649.0,111.83,111.94,111.83,111.91,10649.0
2023-02-13 15:40:00,111.92,111.99,111.9,111.93,12644.0,111.92,111.99,111.9,111.93,12644.0
2023-02-13 15:45:00,111.93,112.02,111.87,111.96,20126.0,111.93,112.02,111.87,111.96,20126.0
2023-02-13 15:50:00,111.94,111.94,111.48,111.54,55293.0,111.94,111.94,111.48,111.54,55293.0
2023-02-13 15:55:00,111.55,111.56,111.29,111.4,108685.0,111.55,111.56,111.29,111.4,108685.0
2023-02-14 09:30:00,109.39,110.17,108.82,109.86,52795.0,109.39,110.17,108.82,109.86,52795.0
2023-02-14 09:35:00,109.68,110.22,109.68,109.73,9785.0,109.68,110.22,109.68,109.73,9785.0
2023-02-14 09:40:00,109.9,110.52,109.72,110.44,9844.0,109.9,110.52,109.72,110.44,9844.0
2023-02-14 09:45:00,110.51,110.69,110.37,110.44,3328.0,110.51,110.69,110.37,110.44,3328.0
2023-02-14 09:50:00,110.38,110.5,110.0,110.13,8864.0,110.38,110.5,110.0,110.13,8864.0
2023-02-14 09:55:00,110.25,110.56,110.11,110.5,6264.0,110.25,110.56,110.11,110.5,6264.0
2023-02-14 10:00:00,110.5,110.88,110.4,110.42,19423.0,110.5,110.88,110.4,110.42,19423.0
2023-02-14 10:05:00,110.42,110.55,110.22,110.46,30760.0,110.42,110.55,110.22,110.46,30760.0
2023-02-14 10:10:00,110.5,110.59,110.3,110.41,11582.0,110.5,110.59,110.3,110.41,11582.0
2023-02-14 10:15:00,110.51,110.67,110.35,110.38,4293.0,110.51,110.67,110.35,110.38,4293.0
2023-02-14 10:20:00,110.37,110.55,110.32,110.34,19882.0,110.37,110.55,110.32,110.34,19882.0
2023-02-14 10:25:00,110.4,110.61,110.11,110.11,15375.0,110.4,110.61,110.11,110.11,15375.0
2023-02-14 10:30:00,110.12,110.21,109.61,109.63,6225.0,110.12,110.21,109.61,109.63,6225.0
2023-02-14 10:35:00,109.56,109.57,109.14,109.18,12056.0,109.56,109.57,109.14,109.18,12056.0
2023-02-14 10:40:00,109.24,109.37,109.12,109.29,5607.0,109.24,109.37,109.12,109.29,5607.0
2023-02-14 10:45:00,109.26,109.5,109.05,109.5,14763.0,109.26,109.5,109.05,109.5,14763.0
2023-02-14 10:50:00,109.41,109.43,109.15,109.17,10119.0,109.41,109.43,109.15,109.17,10119.0
2023-02-14 10:55:00,109.13,109.35,109.06,109.14,4700.0,109.13,109.35,109.06,109.14,4700.0
2023-02-14 11:00:00,109.17,109.6,109.13,109.6,7310.0,109.17,109.6,109.13,109.6,7310.0
2023-02-14 11:05:00,109.56,109.61,109.28,109.29,6002.0,109.56,109.61,109.28,109.29,6002.0
2023-02-14 11:10:00,109.31,109.44,109.21,109.44,3511.0,109.31,109.44,109.21,109.44,3511.0
2023-02-14 11:15:00,109.27,109.59,109.27,109.53,6954.0,109.27,109.59,109.27,109.53,6954.0
2023-02-14 11:20:00,109.45,109.53,109.34,109.53,3443.0,109.45,109.53,109.34,109.53,3443.0
2023-02-14 11:25:00,109.57,109.62,109.17,109.27,7765.0,109.57,109.62,109.17,109.27,7765.0
2023-02-14 11:30:00,109.19,109.2,108.97,109.03,5017.0,109.19,109.2,108.97,109.03,5017.0
2023-02-14 11:35:00,109.11,109.28,109.1,109.28,3752.0,109.11,109.28,109.1,109.28,3752.0
2023-02-14 11:40:00,109.17,109.24,108.96,109.05,9831.0,109.17,109.24,108.96,109.05,9831.0
2023-02-14 11:45:00,109.02,109.26,109.02,109.19,6369.0,109.02,109.26,109.02,109.19,6369.0
2023-02-14 11:50:00,109.18,109.24,108.87,109.21,5545.0,109.18,109.24,108.87,109.21,5545.0
2023-02-14 11:55:00,109.11,109.18,109.01,109.14,1300.0,109.11,109.18,109.01,109.14,1300.0
2023-02-14 12:00:00,109.15,109.39,109.09,109.23,3562.0,109.15,109.39,109.09,109.23,3562.0
2023-02-14 12:05:00,109.28,109.35,109.18,109.25,2441.0,109.28,109.35,109.18,109.25,2441.0
2023-02-14 12:10:00,109.29,109.56,109.29,109.56,2400.0,109.29,109.56,109.29,109.56,2400.0
2023-02-14 12:15:00,109.54,109.55,109.43,109.54,2583.0,109.54,109.55,109.43,109.54,2583.0
2023-02-14 12:20:00,109.57,109.63,109.54,109.54,2459.0,109.57,109.63,109.54,109.54,2459.0
2023-02-14 12:25:00,109.6,109.76,109.58,109.68,4229.0,109.6,109.76,109.58,109.68,4229.0
2023-02-14 12:30:00,109.64,110.17,109.62,110.03,16490.0,109.64,110.17,109.62,110.03,16490.0
2023-02-14 12:35:00,110.0,110.13,109.92,109.99,15906.0,110.0,110.13,109.92,109.99,15906.0
2023-02-14 12:40:00,109.97,110.14,109.94,110.04,5931.0,109.97,110.14,109.94,110.04,5931.0
2023-02-14 12:45:00,110.0,110.43,109.97,110.36,20202.0,110.0,110.43,109.97,110.36,20202.0
2023-02-14 12:50:00,110.37,110.48,110.19,110.48,7003.0,110.37,110.48,110.19,110.48,7003.0
2023-02-14 12:55:00,110.51,110.84,110.49,110.83,7701.0,110.51,110.84,110.49,110.83,7701.0
2023-02-14 13:00:00,110.79,111.18,110.78,111.15,8708.0,110.79,111.18,110.78,111.15,8708.0
2023-02-14 13:05:00,111.15,111.24,111.07,111.13,10595.0,111.15,111.24,111.07,111.13,10595.0
2023-02-14 13:10:00,111.16,111.18,111.03,111.13,7805.0,111.16,111.18,111.03,111.13,7805.0
2023-02-14 13:15:00,111.09,111.3,111.06,111.15,4946.0,111.09,111.3,111.06,111.15,4946.0
2023-02-14 13:20:00,111.14,111.24,110.97,110.97,4112.0,111.14,111.24,110.97,110.97,4112.0
2023-02-14 13:25:00,110.96,111.01,110.87,111.01,2618.0,110.96,111.01,110.87,111.01,2618.0
2023-02-14 13:30:00,110.98,111.03,110.94,111.03,3303.0,110.98,111.03,110.94,111.03,3303.0
2023-02-14 13:35:00,111.03,111.07,110.86,110.93,2544.0,111.03,111.07,110.86,110.93,2544.0
2023-02-14 13:40:00,110.93,110.97,110.68,110.68,3410.0,110.93,110.97,110.68,110.68,3410.0
2023-02-14 13:45:00,110.71,110.84,110.71,110.77,2777.0,110.71,110.84,110.71,110.77,2777.0
2023-02-14 13:50:00,110.84,111.02,110.76,110.82,15596.0,110.84,111.02,110.76,110.82,15596.0
2023-02-14 13:55:00,110.87,111.01,110.74,110.8,8766.0,110.87,111.01,110.74,110.8,8766.0
2023-02-14 14:00:00,110.79,110.98,110.73,110.93,5991.0,110.79,110.98,110.73,110.93,5991.0
2023-02-14 14:05:00,110.87,110.88,110.52,110.74,4000.0,110.87,110.88,110.52,110.74,4000.0
2023-02-14 14:10:00,110.7,110.87,110.69,110.84,3479.0,110.7,110.87,110.69,110.84,3479.0
2023-02-14 14:15:00,110.82,110.94,110.77,110.9,5280.0,110.82,110.94,110.77,110.9,5280.0
2023-02-14 14:20:00,110.92,111.01,110.92,110.98,2818.0,110.92,111.01,110.92,110.98,2818.0
2023-02-14 14:25:00,110.95,111.05,110.92,111.03,6672.0,110.95,111.05,110.92,111.03,6672.0
2023-02-14 14:30:00,111.05,111.33,111.05,111.32,7556.0,111.05,111.33,111.05,111.32,7556.0
2023-02-14 14:35:00,111.36,111.4,111.21,111.26,5218.0,111.36,111.4,111.21,111.26,5218.0
2023-02-14 14:40:00,111.26,111.35,111.2,111.23,4035.0,111.26,111.35,111.2,111.23,4035.0
2023-02-14 14:45:00,111.19,111.26,111.13,111.13,3525.0,111.19,111.26,111.13,111.13,3525.0
2023-02-14 14:50:00,111.13,111.19,110.93,111.08,6005.0,111.13,111.19,110.93,111.08,6005.0
2023-02-14 14:55:00,111.04,111.18,111.03,111.14,5789.0,111.04,111.18,111.03,111.14,5789.0
2023-02-14 15:00:00,111.17,111.19,110.97,111.06,5916.0,111.17,111.19,110.97,111.06,5916.0
2023-02-14 15:05:00,111.02,111.02,110.88,110.91,3971.0,111.02,111.02,110.88,110.91,3971.0
2023-02-14 15:10:00,110.88,111.08,110.82,111.02,8138.0,110.88,111.08,110.82,111.02,8138.0
2023-02-14 15:15:00,110.99,111.09,110.97,111.05,14361.0,110.99,111.09,110.97,111.05,14361.0
2023-02-14 15:20:00,111.05,111.28,111.05,111.27,14643.0,111.05,111.28,111.05,111.27,14643.0
2023-02-14 15:25:00,111.29,111.55,111.28,111.42,13660.0,111.29,111.55,111.28,111.42,13660.0
2023-02-14 15:30:00,111.42,111.73,111.41,111.69,25067.0,111.42,111.73,111.41,111.69,25067.0
2023-02-14 15:35:00,111.73,111.96,111.71,111.79,24011.0,111.73,111.96,111.71,111.79,24011.0
2023-02-14 15:40:00,111.81,112.12,111.8,112.05,45239.0,111.81,112.12,111.8,112.05,45239.0
2023-02-14 15:45:00,112.06,112.21,112.03,112.09,36916.0,112.06,112.21,112.03,112.09,36916.0
2023-02-14 15:50:00,112.08,112.1,111.89,111.92,57469.0,112.08,112.1,111.89,111.92,57469.0
2023-02-14 15:55:00,111.94,112.19,111.85,112.12,158768.0,111.94,112.19,111.85,112.12,158768.0
2023-02-15 09:30:00,111.92,112.53,111.7,111.71,35402.0,111.92,112.53,111.7,111.71,35402.0
2023-02-15 09:35:00,111.82,112.47,111.81,112.35,8801.0,111.82,112.47,111.81,112.35,8801.0
2023-02-15 09:40:00,112.52,112.86,112.52,112.83,2370.0,112.52,112.86,112.52,112.83,2370.0
2023-02-15 09:45:00,112.83,113.44,112.6,113.44,6637.0,112.83,113.44,112.6,113.44,6637.0
2023-02-15 09:50:00,113.36,113.6,113.01,113.18,17726.0,113.36,113.6,113.01,113.18,17726.0
2023-02-15 09:55:00,113.19,113.61,113.18,113.48,19494.0,113.19,113.61,113.18,113.48,19494.0
2023-02-15 10:00:00,113.54,113.74,113.41,113.66,9076.0,113.54,113.74,113.41,113.66,9076.0
2023-02-15 10:05:00,113.59,113.59,113.19,113.37,11916.0,113.59,113.59,113.19,113.37,11916.0
2023-02-15 10:10:00,113.41,113.76,113.39,113.7,15891.0,113.41,113.76,113.39,113.7,15891.0
2023-02-15 10:15:00,113.75,113.91,113.68,113.85,7555.0,113.75,113.91,113.68,113.85,7555.0
2023-02-15 10:20:00,113.87,114.01,113.62,113.66,9930.0,113.87,114.01,113.62,113.66,9930.0
2023-02-15 10:25:00,113.59,113.83,113.57,113.71,10876.0,113.59,113.83,113.57,113.71,10876.0
2023-02-15 10:30:00,113.67,113.97,113.61,113.92,7226.0,113.67,113.97,113.61,113.92,7226.0
2023-02-15 10:35:00,113.88,114.04,113.84,114.0,6350.0,113.88,114.04,113.84,114.0,6350.0
2023-02-15 10:40:00,113.94,114.04,113.74,113.78,5798.0,113.94,114.04,113.74,113.78,5798.0
2023-02-15 10:45:00,113.67,113.89,113.64,113.78,8126.0,113.67,113.89,113.64,113.78,8126.0
2023-02-15 10:50:00,113.8,114.09,113.79,113.94,10163.0,113.8,114.09,113.79,113.94,10163.0
2023-02-15 10:55:00,113.96,113.96,113.68,113.76,6034.0,113.96,113.96,113.68,113.76,6034.0
2023-02-15 11:00:00,113.73,113.86,113.69,113.86,5258.0,113.73,113.86,113.69,113.86,5258.0
2023-02-15 11:05:00,113.89,114.22,113.86,114.21,8135.0,113.89,114.22,113.86,114.21,8135.0
2023-02-15 11:10:00,114.25,114.25,113.95,114.03,9800.0,114.25,114.25,113.95,114.03,9800.0
2023-02-15 11:15:00,114.08,114.22,114.08,114.2,20063.0,114.08,114.22,114.08,114.2,20063.0
2023-02-15 11:20:00,114.22,114.39,114.16,114.29,10177.0,114.22,114.39,114.16,114.29,10177.0
2023-02-15 11:25:00,114.29,114.59,114.29,114.53,11035.0,114.29,114.59,114.29,114.53,11035.0
2023-02-15 11:30:00,114.53,114.54,114.19,114.27,17370.0,114.53,114.54,114.19,114.27,17370.0
2023-02-15 11:35:00,114.2,114.46,114.2,114.26,18010.0,114.2,114.46,114.2,114.26,18010.0
2023-02-15 11:40:00,114.28,114.91,114.23,114.62,26010.0,114.28,114.91,114.23,114.62,26010.0
2023-02-15 11:45:00,114.66,114.79,114.53,114.78,13189.0,114.66,114.79,114.53,114.78,13189.0
2023-02-15 11:50:00,114.77,114.8,114.64,114.64,6251.0,114.77,114.8,114.64,114.64,6251.0
2023-02-15 11:55:00,114.64,114.78,114.6,114.62,8256.0,114.64,114.78,114.6,114.62,8256.0
2023-02-15 12:00:00,114.6,114.65,114.5,114.56,5960.0,114.6,114.65,114.5,114.56,5960.0
2023-02-15 12:05:00,114.6,114.6,114.14,114.23,16387.0,114.6,114.6,114.14,114.23,16387.0
2023-02-15 12:10:00,114.25,114.26,113.7,113.7,8792.0,114.25,114.26,113.7,113.7,8792.0
2023-02-15 12:15:00,113.79,113.81,113.62,113.78,9159.0,113.79,113.81,113.62,113.78,9159.0
2023-02-15 12:20:00,113.75,113.88,113.72,113.85,4665.0,113.75,113.88,113.72,113.85,4665.0
2023-02-15 12:25:00,113.86,114.03,113.83,113.9,6491.0,113.86,114.03,113.83,113.9,6491.0
2023-02-15 12:30:00,113.95,114.01,113.88,114.0,4878.0,113.95,114.01,113.88,114.0,4878.0
2023-02-15 12:35:00,114.01,114.21,113.92,114.14,15068.0,114.01,114.21,113.92,114.14,15068.0
2023-02-15 12:40:00,114.19,114.21,114.14,114.2,2561.0,114.19,114.21,114.14,114.2,2561.0
2023-02-15 12:45:00,114.2,114.32,114.16,114.32,7915.0,114.2,114.32,114.16,114.32,7915.0
2023-02-15 12:50:00,114.34,114.65,114.33,114.65,14756.0,114.34,114.65,114.33,114.65,14756.0
2023-02-15 12:55:00,114.64,114.69,114.4,114.49,19937.0,114.64,114.69,114.4,114.49,19937.0
2023-02-15 13:00:00,114.52,114.64,114.5,114.54,6029.0,114.52,114.64,114.5,114.54,6029.0
2023-02-15 13:05:00,114.54,114.74,114.5,114.74,3000.0,114.54,114.74,114.5,114.74,3000.0
2023-02-15 13:10:00,114.74,114.81,114.7,114.79,4416.0,114.74,114.81,114.7,114.79,4416.0
2023-02-15 13:15:00,114.8,114.85,114.72,114.8,9094.0,114.8,114.85,114.72,114.8,9094.0
2023-02-15 13:20:00,114.81,115.01,114.8,114.99,30046.0,114.81,115.01,114.8,114.99,30046.0
2023-02-15 13:25:00,114.97,115.27,114.93,115.25,16776.0,114.97,115.27,114.93,115.25,16776.0
2023-02-15 13:30:00,115.31,115.89,115.05,115.06,14352.0,115.31,115.89,115.05,115.06,14352.0
2023-02-15 13:35:00,115.04,115.12,114.91,114.99,15618.0,115.04,115.12,114.91,114.99,15618.0
2023-02-15 13:40:00,115.02,115.1,114.89,114.94,7829.0,115.02,115.1,114.89,114.94,7829.0
2023-02-15 13:45:00,114.95,115.02,114.89,114.94,8133.0,114.95,115.02,114.89,114.94,8133.0
2023-02-15 13:50:00,114.91,115.61,114.72,114.98,26427.0,114.91,115.61,114.72,114.98,26427.0
2023-02-15 13:55:00,115.01,115.08,114.88,114.88,7318.0,115.01,115.08,114.88,114.88,7318.0
2023-02-15 14:00:00,114.93,115.16,114.92,115.1,6931.0,114.93,115.16,114.92,115.1,6931.0
2023-02-15 14:05:00,115.08,115.25,115.06,115.25,5068.0,115.08,115.25,115.06,115.25,5068.0
2023-02-15 14:10:00,115.25,115.49,115.18,115.49,5398.0,115.25,115.49,115.18,115.49,5398.0
2023-02-15 14:15:00,115.49,115.61,115.48,115.53,11767.0,115.49,115.61,115.48,115.53,11767.0
2023-02-15 14:20:00,115.53,115.63,115.44,115.48,7674.0,115.53,115.63,115.44,115.48,7674.0
2023-02-15 14:25:00,115.5,115.57,115.45,115.55,5278.0,115.5,115.57,115.45,115.55,5278.0
2023-02-15 14:30:00,115.59,115.59,115.51,115.58,9498.0,115.59,115.59,115.51,115.58,9498.0
2023-02-15 14:35:00,115.58,115.65,115.45,115.65,10619.0,115.58,115.65,115.45,115.65,10619.0
2023-02-15 14:40:00,115.66,115.67,115.56,115.6,8910.0,115.66,115.67,115.56,115.6,8910.0
2023-02-15 14:45:00,115.61,115.63,115.4,115.4,11606.0,115.61,115.63,115.4,115.4,11606.0
2023-02-15 14:50:00,115.41,115.53,115.36,115.43,12777.0,115.41,115.53,115.36,115.43,12777.0
2023-02-15 14:55:00,115.44,115.48,115.29,115.3,8439.0,115.44,115.48,115.29,115.3,8439.0
2023-02-15 15:00:00,115.32,115.43,115.3,115.37,10167.0,115.32,115.43,115.3,115.37,10167.0
2023-02-15 15:05:00,115.37,115.5,115.37,115.5,6763.0,115.37,115.5,115.37,115.5,6763.0
2023-02-15 15:10:00,115.48,115.75,115.43,115.71,18240.0,115.48,115.75,115.43,115.71,18240.0
2023-02-15 15:15:00,115.73,115.73,115.36,115.48,15305.0,115.73,115.73,115.36,115.48,15305.0
2023-02-15 15:20:00,115.49,115.55,115.17,115.17,34590.0,115.49,115.55,115.17,115.17,34590.0
2023-02-15 15:25:00,115.18,115.3,115.15,115.3,15562.0,115.18,115.3,115.15,115.3,15562.0
2023-02-15 15:30:00,115.29,115.58,115.28,115.58,21707.0,115.29,115.58,115.28,115.58,21707.0
2023-02-15 15:35:00,115.57,115.63,115.49,115.52,15422.0,115.57,115.63,115.49,115.52,15422.0
2023-02-15 15:40:00,115.53,115.73,115.51,115.68,26826.0,115.53,115.73,115.51,115.68,26826.0
2023-02-15 15:45:00,115.67,115.81,115.64,115.78,25111.0,115.67,115.81,115.64,115.78,25111.0
2023-02-15 15:50:00,115.78,115.82,115.71,115.76,54939.0,115.78,115.82,115.71,115.76,54939.0
2023-02-15 15:55:00,115.73,116.03,115.71,115.98,127219.0,115.73,116.03,115.71,115.98,127219.0
2023-02-16 09:30:00,114.45,115.19,114.45,114.57,24703.0,114.45,115.19,114.45,114.57,24703.0
2023-02-16 09:35:00,114.57,114.8,114.42,114.71,11823.0,114.57,114.8,114.42,114.71,11823.0
2023-02-16 09:40:00,114.9,114.94,114.3,114.51,4331.0,114.9,114.94,114.3,114.51,4331.0
2023-02-16 09:45:00,114.38,114.56,114.0,114.0,3393.0,114.38,114.56,114.0,114.0,3393.0
2023-02-16 09:50:00,113.91,114.13,113.7,114.0,8597.0,113.91,114.13,113.7,114.0,8597.0
2023-02-16 09:55:00,113.99,114.19,113.72,113.72,4743.0,113.99,114.19,113.72,113.72,4743.0
2023-02-16 10:00:00,113.61,114.08,113.45,113.98,9630.0,113.61,114.08,113.45,113.98,9630.0
2023-02-16 10:05:00,114.06,114.32,114.06,114.19,12967.0,114.06,114.32,114.06,114.19,12967.0
2023-02-16 10:10:00,114.23,114.24,113.96,114.01,4762.0,114.23,114.24,113.96,114.01,4762.0
2023-02-16 10:15:00,113.93,114.1,113.82,114.05,3732.0,113.93,114.1,113.82,114.05,3732.0
2023-02-16 10:20:00,114.06,114.54,114.03,114.45,14623.0,114.06,114.54,114.03,114.45,14623.0
2023-02-16 10:25:00,114.51,114.59,114.27,114.37,4776.0,114.51,114.59,114.27,114.37,4776.0
2023-02-16 10:30:00,114.41,114.58,114.41,114.5,2903.0,114.41,114.58,114.41,114.5,2903.0
2023-02-16 10:35:00,114.56,114.56,114.35,114.42,3200.0,114.56,114.56,114.35,114.42,3200.0
2023-02-16 10:40:00,114.46,114.56,114.41,114.44,3979.0,114.46,114.56,114.41,114.44,3979.0
2023-02-16 10:45:00,114.43,114.52,114.43,114.48,2274.0,114.43,114.52,114.43,114.48,2274.0
2023-02-16 10:50:00,114.45,114.51,114.31,114.47,3487.0,114.45,114.51,114.31,114.47,3487.0
2023-02-16 10:55:00,114.34,114.34,114.16,114.21,4400.0,114.34,114.34,114.16,114.21,4400.0
2023-02-16 11:00:00,114.21,114.38,114.2,114.26,5959.0,114.21,114.38,114.2,114.26,5959.0
2023-02-16 11:05:00,114.19,114.19,113.92,114.11,4887.0,114.19,114.19,113.92,114.11,4887.0
2023-02-16 11:10:00,114.09,114.24,113.97,114.22,3195.0,114.09,114.24,113.97,114.22,3195.0
2023-02-16 11:15:00,114.16,114.27,114.12,114.23,2694.0,114.16,114.27,114.12,114.23,2694.0
2023-02-16 11:20:00,114.24,114.24,113.86,113.88,4012.0,114.24,114.24,113.86,113.88,4012.0
2023-02-16 11:25:00,113.89,113.9,113.68,113.81,8808.0,113.89,113.9,113.68,113.81,8808.0
2023-02-16 11:30:00,113.81,113.95,113.74,113.89,6097.0,113.81,113.95,113.74,113.89,6097.0
2023-02-16 11:35:00,113.88,113.92,113.54,113.59,8678.0,113.88,113.92,113.54,113.59,8678.0
2023-02-16 11:40:00,113.6,113.78,113.54,113.77,10400.0,113.6,113.78,113.54,113.77,10400.0
2023-02-16 11:45:00,113.77,113.77,113.56,113.68,13375.0,113.77,113.77,113.56,113.68,13375.0
2023-02-16 11:50:00,113.73,113.9,113.72,113.77,4240.0,113.73,113.9,113.72,113.77,4240.0
2023-02-16 11:55:00,113.77,113.85,113.68,113.85,18200.0,113.77,113.85,113.68,113.85,18200.0
2023-02-16 12:00:00,113.85,114.1,113.85,114.09,1600.0,113.85,114.1,113.85,114.09,1600.0
2023-02-16 12:05:00,114.09,114.1,114.02,114.05,2398.0,114.09,114.1,114.02,114.05,2398.0
2023-02-16 12:10:00,114.08,114.12,114.02,114.1,1500.0,114.08,114.12,114.02,114.1,1500.0
2023-02-16 12:15:00,114.09,114.11,113.65,113.65,12420.0,114.09,114.11,113.65,113.65,12420.0
2023-02-16 12:20:00,113.57,113.7,113.48,113.7,6513.0,113.57,113.7,113.48,113.7,6513.0
2023-02-16 12:25:00,113.7,113.99,113.63,113.89,7100.0,113.7,113.99,113.63,113.89,7100.0
2023-02-16 12:30:00,113.89,113.91,113.6,113.78,3500.0,113.89,113.91,113.6,113.78,3500.0
2023-02-16 12:35:00,113.77,114.0,113.77,113.91,11849.0,113.77,114.0,113.77,113.91,11849.0
2023-02-16 12:40:00,113.9,113.9,113.78,113.81,2581.0,113.9,113.9,113.78,113.81,2581.0
2023-02-16 12:45:00,113.9,113.9,113.57,113.57,3399.0,113.9,113.9,113.57,113.57,3399.0
2023-02-16 12:50:00,113.54,113.59,113.46,113.46,3919.0,113.54,113.59,113.46,113.46,3919.0
2023-02-16 12:55:00,113.4,113.47,113.12,113.18,6630.0,113.4,113.47,113.12,113.18,6630.0
2023-02-16 13:00:00,113.19,113.33,113.12,113.19,10379.0,113.19,113.33,113.12,113.19,10379.0
2023-02-16 13:05:00,113.19,113.21,113.07,113.21,5436.0,113.19,113.21,113.07,113.21,5436.0
2023-02-16 13:10:00,113.23,113.24,113.14,113.18,3879.0,113.23,113.24,113.14,113.18,3879.0
2023-02-16 13:15:00,113.16,113.25,113.16,113.2,5445.0,113.16,113.25,113.16,113.2,5445.0
2023-02-16 13:20:00,113.25,113.27,113.18,113.25,4555.0,113.25,113.27,113.18,113.25,4555.0
2023-02-16 13:25:00,113.26,113.35,113.14,113.14,5867.0,113.26,113.35,113.14,113.14,5867.0
2023-02-16 13:30:00,113.15,113.24,113.09,113.23,7490.0,113.15,113.24,113.09,113.23,7490.0
2023-02-16 13:35:00,113.25,113.39,113.23,113.36,4700.0,113.25,113.39,113.23,113.36,4700.0
2023-02-16 13:40:00,113.32,113.48,113.27,113.48,3598.0,113.32,113.48,113.27,113.48,3598.0
2023-02-16 13:45:00,113.43,113.48,113.38,113.41,3900.0,113.43,113.48,113.38,113.41,3900.0
2023-02-16 13:50:00,113.45,113.46,113.34,113.39,2478.0,113.45,113.46,113.34,113.39,2478.0
2023-02-16 13:55:00,113.39,113.44,113.3,113.37,4665.0,113.39,113.44,113.3,113.37,4665.0
2023-02-16 14:00:00,113.39,113.49,113.39,113.39,5009.0,113.39,113.49,113.39,113.39,5009.0
2023-02-16 14:05:00,113.37,113.37,113.11,113.2,5005.0,113.37,113.37,113.11,113.2,5005.0
2023-02-16 14:10:00,113.17,113.27,113.16,113.17,5010.0,113.17,113.27,113.16,113.17,5010.0
2023-02-16 14:15:00,113.03,113.08,112.94,112.95,10147.0,113.03,113.08,112.94,112.95,10147.0
2023-02-16 14:20:00,112.96,113.12,112.75,112.98,13239.0,112.96,113.12,112.75,112.98,13239.0
2023-02-16 14:25:00,113.01,113.04,112.92,112.98,4700.0,113.01,113.04,112.92,112.98,4700.0
2023-02-16 14:30:00,112.96,113.09,112.93,113.05,4666.0,112.96,113.09,112.93,113.05,4666.0
2023-02-16 14:35:00,113.05,113.17,113.04,113.15,3868.0,113.05,113.17,113.04,113.15,3868.0
2023-02-16 14:40:00,113.15,113.15,112.99,113.06,4700.0,113.15,113.15,112.99,113.06,4700.0
2023-02-16 14:45:00,113.02,113.23,113.02,113.23,4700.0,113.02,113.23,113.02,113.23,4700.0
2023-02-16 14:50:00,113.23,113.28,113.19,113.27,4500.0,113.23,113.28,113.19,113.27,4500.0
2023-02-16 14:55:00,113.23,113.47,113.23,113.38,12903.0,113.23,113.47,113.23,113.38,12903.0
2023-02-16 15:00:00,113.36,113.4,112.98,113.01,5739.0,113.36,113.4,112.98,113.01,5739.0
2023-02-16 15:05:00,112.94,113.21,112.81,113.09,16921.0,112.94,113.21,112.81,113.09,16921.0
2023-02-16 15:10:00,113.1,113.25,113.0,113.07,9897.0,113.1,113.25,113.0,113.07,9897.0
2023-02-16 15:15:00,113.02,113.02,112.68,112.71,5583.0,113.02,113.02,112.68,112.71,5583.0
2023-02-16 15:20:00,112.74,112.74,112.38,112.61,13590.0,112.74,112.74,112.38,112.61,13590.0
2023-02-16 15:25:00,112.63,112.76,112.55,112.58,11146.0,112.63,112.76,112.55,112.58,11146.0
2023-02-16 15:30:00,112.58,112.65,112.39,112.43,18382.0,112.58,112.65,112.39,112.43,18382.0
2023-02-16 15:35:00,112.45,112.61,112.41,112.43,24493.0,112.45,112.61,112.41,112.43,24493.0
2023-02-16 15:40:00,112.42,112.58,112.18,112.58,37865.0,112.42,112.58,112.18,112.58,37865.0
2023-02-16 15:45:00,112.59,112.74,112.46,112.73,25133.0,112.59,112.74,112.46,112.73,25133.0
2023-02-16 15:50:00,112.7,112.84,112.49,112.54,45342.0,112.7,112.84,112.49,112.54,45342.0
2023-02-16 15:55:00,112.56,112.59,112.43,112.53,109472.0,112.56,112.59,112.43,112.53,109472.0
2023-02-17 09:30:00,111.17,111.7,111.17,111.7,29422.0,111.17,111.7,111.17,111.7,29422.0
2023-02-17 09:35:00,111.7,111.78,111.4,111.6,9881.0,111.7,111.78,111.4,111.6,9881.0
2023-02-17 09:40:00,111.62,111.63,111.38,111.51,6758.0,111.62,111.63,111.38,111.51,6758.0
2023-02-17 09:45:00,111.51,111.51,110.95,111.06,10937.0,111.51,111.51,110.95,111.06,10937.0
2023-02-17 09:50:00,111.14,111.14,110.56,110.57,6901.0,111.14,111.14,110.56,110.57,6901.0
2023-02-17 09:55:00,110.41,110.51,110.37,110.51,3175.0,110.41,110.51,110.37,110.51,3175.0
2023-02-17 10:00:00,110.47,110.72,110.32,110.7,5336.0,110.47,110.72,110.32,110.7,5336.0
2023-02-17 10:05:00,110.76,110.97,110.65,110.76,13565.0,110.76,110.97,110.65,110.76,13565.0
2023-02-17 10:10:00,110.74,111.27,110.63,111.22,7674.0,110.74,111.27,110.63,111.22,7674.0
2023-02-17 10:15:00,111.21,111.42,110.96,111.36,16710.0,111.21,111.42,110.96,111.36,16710.0
2023-02-17 10:20:00,111.41,111.62,111.38,111.38,4027.0,111.41,111.62,111.38,111.38,4027.0
2023-02-17 10:25:00,111.31,111.39,111.18,111.18,1000.0,111.31,111.39,111.18,111.18,1000.0
2023-02-17 10:30:00,111.2,111.42,111.14,111.36,4544.0,111.2,111.42,111.14,111.36,4544.0
2023-02-17 10:35:00,111.42,111.55,111.06,111.17,3681.0,111.42,111.55,111.06,111.17,3681.0
2023-02-17 10:40:00,111.14,111.14,110.91,111.03,4164.0,111.14,111.14,110.91,111.03,4164.0
2023-02-17 10:45:00,111.04,111.11,110.91,111.07,5170.0,111.04,111.11,110.91,111.07,5170.0
2023-02-17 10:50:00,111.01,111.29,110.95,111.27,6358.0,111.01,111.29,110.95,111.27,6358.0
2023-02-17 10:55:00,111.18,111.51,111.15,111.51,8843.0,111.18,111.51,111.15,111.51,8843.0
2023-02-17 11:00:00,111.52,111.6,111.43,111.48,8072.0,111.52,111.6,111.43,111.48,8072.0
2023-02-17 11:05:00,111.54,111.7,111.54,111.6,8729.0,111.54,111.7,111.54,111.6,8729.0
2023-02-17 11:10:00,111.62,111.78,111.6,111.74,11038.0,111.62,111.78,111.6,111.74,11038.0
2023-02-17 11:15:00,111.75,111.78,111.66,111.71,4785.0,111.75,111.78,111.66,111.71,4785.0
2023-02-17 11:20:00,111.7,111.75,111.67,111.72,5464.0,111.7,111.75,111.67,111.72,5464.0
2023-02-17 11:25:00,111.7,111.81,111.67,111.73,12987.0,111.7,111.81,111.67,111.73,12987.0
2023-02-17 11:30:00,111.74,111.86,111.68,111.86,5010.0,111.74,111.86,111.68,111.86,5010.0
2023-02-17 11:35:00,111.9,112.02,111.82,111.98,3510.0,111.9,112.02,111.82,111.98,3510.0
2023-02-17 11:40:00,112.02,112.2,111.88,112.19,5670.0,112.02,112.2,111.88,112.19,5670.0
2023-02-17 11:45:00,112.19,112.33,112.19,112.31,7486.0,112.19,112.33,112.19,112.31,7486.0
2023-02-17 11:50:00,112.33,112.45,112.24,112.31,7650.0,112.33,112.45,112.24,112.31,7650.0
2023-02-17 11:55:00,112.31,112.55,112.27,112.53,7452.0,112.31,112.55,112.27,112.53,7452.0
2023-02-17 12:00:00,112.55,112.74,112.37,112.54,10138.0,112.55,112.74,112.37,112.54,10138.0
2023-02-17 12:05:00,112.58,112.71,112.58,112.69,10969.0,112.58,112.71,112.58,112.69,10969.0
2023-02-17 12:10:00,112.72,112.73,112.53,112.6,6339.0,112.72,112.73,112.53,112.6,6339.0
2023-02-17 12:15:00,112.62,112.69,112.53,112.66,5828.0,112.62,112.69,112.53,112.66,5828.0
2023-02-17 12:20:00,112.66,112.71,112.62,112.69,4750.0,112.66,112.71,112.62,112.69,4750.0
2023-02-17 12:25:00,112.64,112.67,112.42,112.45,9618.0,112.64,112.67,112.42,112.45,9618.0
2023-02-17 12:30:00,112.49,112.59,112.49,112.57,11320.0,112.49,112.59,112.49,112.57,11320.0
2023-02-17 12:35:00,112.59,112.63,112.48,112.54,2563.0,112.59,112.63,112.48,112.54,2563.0
2023-02-17 12:40:00,112.54,112.64,112.49,112.63,3105.0,112.54,112.64,112.49,112.63,3105.0
2023-02-17 12:45:00,112.64,112.81,112.61,112.67,5828.0,112.64,112.81,112.61,112.67,5828.0
2023-02-17 12:50:00,112.74,112.91,112.65,112.79,12572.0,112.74,112.91,112.65,112.79,12572.0
2023-02-17 12:55:00,112.8,112.96,112.8,112.96,4720.0,112.8,112.96,112.8,112.96,4720.0
2023-02-17 13:00:00,112.95,112.98,112.71,112.87,10014.0,112.95,112.98,112.71,112.87,10014.0
2023-02-17 13:05:00,112.87,112.99,112.75,112.99,5351.0,112.87,112.99,112.75,112.99,5351.0
2023-02-17 13:10:00,112.93,113.12,112.9,113.0,7304.0,112.93,113.12,112.9,113.0,7304.0
2023-02-17 13:15:00,113.03,113.12,113.03,113.03,4500.0,113.03,113.12,113.03,113.03,4500.0
2023-02-17 13:20:00,112.94,112.96,112.57,112.62,8285.0,112.94,112.96,112.57,112.62,8285.0
2023-02-17 13:25:00,112.59,112.67,112.47,112.47,4850.0,112.59,112.67,112.47,112.47,4850.0
2023-02-17 13:30:00,112.44,112.6,112.42,112.58,4137.0,112.44,112.6,112.42,112.58,4137.0
2023-02-17 13:35:00,112.58,112.75,112.58,112.69,5528.0,112.58,112.75,112.58,112.69,5528.0
2023-02-17 13:40:00,112.69,112.76,112.66,112.75,4872.0,112.69,112.76,112.66,112.75,4872.0
2023-02-17 13:45:00,112.75,112.81,112.71,112.77,3622.0,112.75,112.81,112.71,112.77,3622.0
2023-02-17 13:50:00,112.73,112.77,112.27,112.28,29779.0,112.73,112.77,112.27,112.28,29779.0
2023-02-17 13:55:00,112.28,112.47,112.28,112.47,3300.0,112.28,112.47,112.28,112.47,3300.0
2023-02-17 14:00:00,112.46,112.57,112.42,112.56,5753.0,112.46,112.57,112.42,112.56,5753.0
2023-02-17 14:05:00,112.58,112.62,112.4,112.41,3791.0,112.58,112.62,112.4,112.41,3791.0
2023-02-17 14:10:00,112.34,112.43,112.2,112.2,4551.0,112.34,112.43,112.2,112.2,4551.0
2023-02-17 14:15:00,112.2,112.33,112.2,112.23,6162.0,112.2,112.33,112.2,112.23,6162.0
2023-02-17 14:20:00,112.26,112.47,112.26,112.45,6700.0,112.26,112.47,112.26,112.45,6700.0
2023-02-17 14:25:00,112.36,112.41,112.16,112.25,5500.0,112.36,112.41,112.16,112.25,5500.0
2023-02-17 14:30:00,112.26,112.41,112.26,112.36,5908.0,112.26,112.41,112.26,112.36,5908.0
2023-02-17 14:35:00,112.34,112.41,112.34,112.37,3455.0,112.34,112.41,112.34,112.37,3455.0
2023-02-17 14:40:00,112.33,112.33,112.16,112.17,3349.0,112.33,112.33,112.16,112.17,3349.0
2023-02-17 14:45:00,112.11,112.26,112.11,112.21,2853.0,112.11,112.26,112.11,112.21,2853.0
2023-02-17 14:50:00,112.23,112.29,112.21,112.27,4667.0,112.23,112.29,112.21,112.27,4667.0
2023-02-17 14:55:00,112.29,112.34,112.23,112.34,8542.0,112.29,112.34,112.23,112.34,8542.0
2023-02-17 15:00:00,112.33,112.46,112.32,112.38,13842.0,112.33,112.46,112.32,112.38,13842.0
2023-02-17 15:05:00,112.37,112.53,111.96,112.49,29471.0,112.37,112.53,111.96,112.49,29471.0
2023-02-17 15:10:00,112.51,112.54,112.35,112.51,7735.0,112.51,112.54,112.35,112.51,7735.0
2023-02-17 15:15:00,112.51,112.6,112.45,112.51,7861.0,112.51,112.6,112.45,112.51,7861.0
2023-02-17 15:20:00,112.52,112.64,112.44,112.54,9032.0,112.52,112.64,112.44,112.54,9032.0
2023-02-17 15:25:00,112.51,112.59,112.35,112.4,6665.0,112.51,112.59,112.35,112.4,6665.0
2023-02-17 15:30:00,112.36,112.59,112.34,112.59,10989.0,112.36,112.59,112.34,112.59,10989.0
2023-02-17 15:35:00,112.58,112.68,112.54,112.58,16369.0,112.58,112.68,112.54,112.58,16369.0
2023-02-17 15:40:00,112.6,112.74,112.59,112.63,16925.0,112.6,112.74,112.59,112.63,16925.0
2023-02-17 15:45:00,112.59,112.68,112.53,112.55,17018.0,112.59,112.68,112.53,112.55,17018.0
2023-02-17 15:50:00,112.59,112.68,112.37,112.4,45734.0,112.59,112.68,112.37,112.4,45734.0
2023-02-17 15:55:00,112.42,112.55,112.4,112.53,71479.0,112.42,112.55,112.4,112.53,71479.0
2023-02-21 09:30:00,111.48,112.79,111.45,112.61,36619.0,111.48,112.79,111.45,112.61,36619.0
2023-02-21 09:35:00,112.49,113.03,112.22,112.6,12303.0,112.49,113.03,112.22,112.6,12303.0
2023-02-21 09:40:00,112.59,112.62,112.27,112.3,13736.0,112.59,112.62,112.27,112.3,13736.0
2023-02-21 09:45:00,112.22,112.49,111.95,112.01,8400.0,112.22,112.49,111.95,112.01,8400.0
2023-02-21 09:50:00,112.01,112.01,111.4,111.54,15861.0,112.01,112.01,111.4,111.54,15861.0
2023-02-21 09:55:00,111.47,111.73,111.37,111.54,24385.0,111.47,111.73,111.37,111.54,24385.0
2023-02-21 10:00:00,111.48,111.71,111.37,111.62,12783.0,111.48,111.71,111.37,111.62,12783.0
2023-02-21 10:05:00,111.46,111.54,111.37,111.4,6356.0,111.46,111.54,111.37,111.4,6356.0
2023-02-21 10:10:00,111.42,111.49,111.09,111.31,7330.0,111.42,111.49,111.09,111.31,7330.0
2023-02-21 10:15:00,111.24,111.63,111.24,111.49,7653.0,111.24,111.63,111.24,111.49,7653.0
2023-02-21 10:20:00,111.51,111.52,111.18,111.4,6310.0,111.51,111.52,111.18,111.4,6310.0
2023-02-21 10:25:00,111.43,111.43,111.2,111.23,4893.0,111.43,111.43,111.2,111.23,4893.0
2023-02-21 10:30:00,111.28,111.5,111.19,111.5,8590.0,111.28,111.5,111.19,111.5,8590.0
2023-02-21 10:35:00,111.47,111.58,111.37,111.38,7002.0,111.47,111.58,111.37,111.38,7002.0
2023-02-21 10:40:00,111.38,111.94,111.38,111.75,6636.0,111.38,111.94,111.38,111.75,6636.0
2023-02-21 10:45:00,111.74,111.93,111.63,111.8,6476.0,111.74,111.93,111.63,111.8,6476.0
2023-02-21 10:50:00,111.85,111.89,111.65,111.7,3800.0,111.85,111.89,111.65,111.7,3800.0
2023-02-21 10:55:00,111.68,111.71,111.34,111.38,12913.0,111.68,111.71,111.34,111.38,12913.0
2023-02-21 11:00:00,111.4,111.6,111.3,111.42,12758.0,111.4,111.6,111.3,111.42,12758.0
2023-02-21 11:05:00,111.33,111.4,111.24,111.27,7483.0,111.33,111.4,111.24,111.27,7483.0
2023-02-21 11:10:00,111.27,111.34,111.13,111.31,8103.0,111.27,111.34,111.13,111.31,8103.0
2023-02-21 11:15:00,111.34,111.36,111.07,111.2,7204.0,111.34,111.36,111.07,111.2,7204.0
2023-02-21 11:20:00,111.22,111.22,111.04,111.09,6830.0,111.22,111.22,111.04,111.09,6830.0
2023-02-21 11:25:00,111.11,111.23,111.11,111.22,3000.0,111.11,111.23,111.11,111.22,3000.0
2023-02-21 11:30:00,111.23,111.3,111.05,111.18,7048.0,111.23,111.3,111.05,111.18,7048.0
2023-02-21 11:35:00,111.21,111.43,111.21,111.37,4631.0,111.21,111.43,111.21,111.37,4631.0
2023-02-21 11:40:00,111.34,111.59,111.28,111.59,2400.0,111.34,111.59,111.28,111.59,2400.0
2023-02-21 11:45:00,111.59,111.76,111.53,111.73,7992.0,111.59,111.76,111.53,111.73,7992.0
2023-02-21 11:50:00,111.71,111.92,111.71,111.83,4385.0,111.71,111.92,111.71,111.83,4385.0
2023-02-21 11:55:00,111.84,111.84,111.52,111.64,11563.0,111.84,111.84,111.52,111.64,11563.0
2023-02-21 12:00:00,111.68,111.91,111.67,111.87,5797.0,111.68,111.91,111.67,111.87,5797.0
2023-02-21 12:05:00,111.9,112.02,111.8,111.84,5711.0,111.9,112.02,111.8,111.84,5711.0
2023-02-21 12:10:00,111.89,111.98,111.84,111.95,3452.0,111.89,111.98,111.84,111.95,3452.0
2023-02-21 12:15:00,111.96,111.96,111.81,111.94,3084.0,111.96,111.96,111.81,111.94,3084.0
2023-02-21 12:20:00,111.96,111.97,111.81,111.9,6600.0,111.96,111.97,111.81,111.9,6600.0
2023-02-21 12:25:00,111.91,111.95,111.8,111.95,5094.0,111.91,111.95,111.8,111.95,5094.0
2023-02-21 12:30:00,111.94,111.96,111.89,111.95,3412.0,111.94,111.96,111.89,111.95,3412.0
2023-02-21 12:35:00,111.94,112.06,111.87,112.0,6951.0,111.94,112.06,111.87,112.0,6951.0
2023-02-21 12:40:00,112.02,112.08,111.96,111.98,5102.0,112.02,112.08,111.96,111.98,5102.0
2023-02-21 12:45:00,112.0,112.16,112.0,112.16,3895.0,112.0,112.16,112.0,112.16,3895.0
2023-02-21 12:50:00,112.17,112.37,112.17,112.35,5590.0,112.17,112.37,112.17,112.35,5590.0
2023-02-21 12:55:00,112.3,112.47,112.27,112.47,4500.0,112.3,112.47,112.27,112.47,4500.0
2023-02-21 13:00:00,112.44,112.58,112.42,112.53,4638.0,112.44,112.58,112.42,112.53,4638.0
2023-02-21 13:05:00,112.48,112.69,112.45,112.61,7434.0,112.48,112.69,112.45,112.61,7434.0
2023-02-21 13:10:00,112.64,112.78,112.63,112.72,5830.0,112.64,112.78,112.63,112.72,5830.0
2023-02-21 13:15:00,112.68,112.86,112.63,112.86,7022.0,112.68,112.86,112.63,112.86,7022.0
2023-02-21 13:20:00,112.87,112.99,112.85,112.99,5010.0,112.87,112.99,112.85,112.99,5010.0
2023-02-21 13:25:00,113.0,113.06,112.9,113.05,6230.0,113.0,113.06,112.9,113.05,6230.0
2023-02-21 13:30:00,113.03,113.08,112.94,113.03,4147.0,113.03,113.08,112.94,113.03,4147.0
2023-02-21 13:35:00,113.04,113.1,112.6,112.6,21725.0,113.04,113.1,112.6,112.6,21725.0
2023-02-21 13:40:00,112.59,112.63,112.46,112.57,7345.0,112.59,112.63,112.46,112.57,7345.0
2023-02-21 13:45:00,112.55,112.7,112.54,112.59,10658.0,112.55,112.7,112.54,112.59,10658.0
2023-02-21 13:50:00,112.59,112.99,112.49,112.97,13035.0,112.59,112.99,112.49,112.97,13035.0
2023-02-21 13:55:00,112.97,113.0,112.89,112.98,4908.0,112.97,113.0,112.89,112.98,4908.0
2023-02-21 14:00:00,113.02,113.02,112.9,112.95,2227.0,113.02,113.02,112.9,112.95,2227.0
2023-02-21 14:05:00,112.99,113.06,112.94,113.05,4166.0,112.99,113.06,112.94,113.05,4166.0
2023-02-21 14:10:00,113.07,113.1,113.0,113.08,5998.0,113.07,113.1,113.0,113.08,5998.0
2023-02-21 14:15:00,113.1,113.24,113.1,113.19,7050.0,113.1,113.24,113.1,113.19,7050.0
2023-02-21 14:20:00,113.23,113.27,113.11,113.27,9196.0,113.23,113.27,113.11,113.27,9196.0
2023-02-21 14:25:00,113.25,113.25,113.0,113.03,10458.0,113.25,113.25,113.0,113.03,10458.0
2023-02-21 14:30:00,113.02,113.13,113.01,113.13,4872.0,113.02,113.13,113.01,113.13,4872.0
2023-02-21 14:35:00,113.15,113.16,113.01,113.07,3807.0,113.15,113.16,113.01,113.07,3807.0
2023-02-21 14:40:00,113.08,113.08,112.84,113.04,7209.0,113.08,113.08,112.84,113.04,7209.0
2023-02-21 14:45:00,113.08,113.08,112.77,112.87,9417.0,113.08,113.08,112.77,112.87,9417.0
2023-02-21 14:50:00,112.87,112.91,112.85,112.86,1593.0,112.87,112.91,112.85,112.86,1593.0
2023-02-21 14:55:00,112.86,112.86,112.67,112.81,6350.0,112.86,112.86,112.67,112.81,6350.0
2023-02-21 15:00:00,112.84,112.87,112.8,112.84,2640.0,112.84,112.87,112.8,112.84,2640.0
2023-02-21 15:05:00,112.87,112.88,112.53,112.57,4286.0,112.87,112.88,112.53,112.57,4286.0
2023-02-21 15:10:00,112.53,112.71,112.53,112.7,3734.0,112.53,112.71,112.53,112.7,3734.0
2023-02-21 15:15:00,112.68,112.77,112.64,112.71,5192.0,112.68,112.77,112.64,112.71,5192.0
2023-02-21 15:20:00,112.71,112.83,112.61,112.81,7082.0,112.71,112.83,112.61,112.81,7082.0
2023-02-21 15:25:00,112.81,112.82,112.61,112.68,6456.0,112.81,112.82,112.61,112.68,6456.0
2023-02-21 15:30:00,112.71,112.89,112.71,112.84,7394.0,112.71,112.89,112.71,112.84,7394.0
2023-02-21 15:35:00,112.86,112.92,112.23,112.59,16643.0,112.86,112.92,112.23,112.59,16643.0
2023-02-21 15:40:00,112.63,112.66,112.56,112.65,10495.0,112.63,112.66,112.56,112.65,10495.0
2023-02-21 15:45:00,112.65,112.69,112.53,112.53,10742.0,112.65,112.69,112.53,112.53,10742.0
2023-02-21 15:50:00,112.54,112.56,112.03,112.06,39131.0,112.54,112.56,112.03,112.06,39131.0
2023-02-21 15:55:00,112.07,112.12,111.82,112.04,132672.0,112.07,112.12,111.82,112.04,132672.0
2023-02-22 09:30:00,112.38,113.08,111.66,111.88,37675.0,112.38,113.08,111.66,111.88,37675.0
2023-02-22 09:35:00,111.85,112.29,111.65,111.96,9633.0,111.85,112.29,111.65,111.96,9633.0
2023-02-22 09:40:00,112.09,112.23,111.92,112.23,5647.0,112.09,112.23,111.92,112.23,5647.0
2023-02-22 09:45:00,112.17,112.28,111.99,112.1,10380.0,112.17,112.28,111.99,112.1,10380.0
2023-02-22 09:50:00,112.08,112.17,111.74,111.75,12178.0,112.08,112.17,111.74,111.75,12178.0
2023-02-22 09:55:00,111.66,111.82,111.41,111.43,4976.0,111.66,111.82,111.41,111.43,4976.0
2023-02-22 10:00:00,111.4,111.41,110.89,111.07,6805.0,111.4,111.41,110.89,111.07,6805.0
2023-02-22 10:05:00,111.02,111.17,111.0,111.15,23359.0,111.02,111.17,111.0,111.15,23359.0
2023-02-22 10:10:00,111.06,111.06,110.81,110.87,5108.0,111.06,111.06,110.81,110.87,5108.0
2023-02-22 10:15:00,110.83,110.84,110.6,110.84,5250.0,110.83,110.84,110.6,110.84,5250.0
2023-02-22 10:20:00,110.86,111.35,110.84,111.33,11961.0,110.86,111.35,110.84,111.33,11961.0
2023-02-22 10:25:00,111.35,111.51,111.29,111.29,18819.0,111.35,111.51,111.29,111.29,18819.0
2023-02-22 10:30:00,111.29,111.36,110.85,111.06,5069.0,111.29,111.36,110.85,111.06,5069.0
2023-02-22 10:35:00,111.03,111.26,111.03,111.26,11449.0,111.03,111.26,111.03,111.26,11449.0
2023-02-22 10:40:00,111.32,111.43,111.23,111.28,12831.0,111.32,111.43,111.23,111.28,12831.0
2023-02-22 10:45:00,111.34,111.44,111.26,111.36,6022.0,111.34,111.44,111.26,111.36,6022.0
2023-02-22 10:50:00,111.4,111.47,111.23,111.44,5283.0,111.4,111.47,111.23,111.44,5283.0
2023-02-22 10:55:00,111.45,111.64,111.45,111.56,5316.0,111.45,111.64,111.45,111.56,5316.0
2023-02-22 11:00:00,111.63,112.0,111.59,111.87,6762.0,111.63,112.0,111.59,111.87,6762.0
2023-02-22 11:05:00,111.89,112.0,111.73,111.89,9481.0,111.89,112.0,111.73,111.89,9481.0
2023-02-22 11:10:00,111.91,111.91,111.59,111.62,800.0,111.91,111.91,111.59,111.62,800.0
2023-02-22 11:15:00,111.52,111.65,111.51,111.65,4900.0,111.52,111.65,111.51,111.65,4900.0
2023-02-22 11:20:00,111.72,111.81,111.66,111.79,6660.0,111.72,111.81,111.66,111.79,6660.0
2023-02-22 11:25:00,111.81,111.82,111.51,111.51,5089.0,111.81,111.82,111.51,111.51,5089.0
2023-02-22 11:30:00,111.48,111.66,111.4,111.6,6990.0,111.48,111.66,111.4,111.6,6990.0
2023-02-22 11:35:00,111.62,111.78,111.57,111.62,8015.0,111.62,111.78,111.57,111.62,8015.0
2023-02-22 11:40:00,111.62,111.69,111.56,111.65,3094.0,111.62,111.69,111.56,111.65,3094.0
2023-02-22 11:45:00,111.6,111.7,111.57,111.68,3421.0,111.6,111.7,111.57,111.68,3421.0
2023-02-22 11:50:00,111.69,111.8,111.68,111.75,6400.0,111.69,111.8,111.68,111.75,6400.0
2023-02-22 11:55:00,111.74,111.98,111.69,111.98,2864.0,111.74,111.98,111.69,111.98,2864.0
2023-02-22 12:00:00,111.96,112.05,111.87,112.04,19695.0,111.96,112.05,111.87,112.04,19695.0
2023-02-22 12:05:00,112.06,112.08,111.89,111.89,7178.0,112.06,112.08,111.89,111.89,7178.0
2023-02-22 12:10:00,111.87,111.91,111.71,111.71,5349.0,111.87,111.91,111.71,111.71,5349.0
2023-02-22 12:15:00,111.71,111.76,111.64,111.67,5186.0,111.71,111.76,111.64,111.67,5186.0
2023-02-22 12:20:00,111.69,111.96,111.64,111.94,8612.0,111.69,111.96,111.64,111.94,8612.0
2023-02-22 12:25:00,111.94,111.96,111.77,111.93,6247.0,111.94,111.96,111.77,111.93,6247.0
2023-02-22 12:30:00,111.93,111.96,111.76,111.84,4215.0,111.93,111.96,111.76,111.84,4215.0
2023-02-22 12:35:00,111.85,111.94,111.82,111.94,4404.0,111.85,111.94,111.82,111.94,4404.0
2023-02-22 12:40:00,111.96,112.11,111.94,112.09,3030.0,111.96,112.11,111.94,112.09,3030.0
2023-02-22 12:45:00,112.11,112.11,112.01,112.02,3338.0,112.11,112.11,112.01,112.02,3338.0
2023-02-22 12:50:00,112.04,112.04,111.89,111.93,3115.0,112.04,112.04,111.89,111.93,3115.0
2023-02-22 12:55:00,111.93,111.98,111.86,111.88,4838.0,111.93,111.98,111.86,111.88,4838.0
2023-02-22 13:00:00,111.84,111.9,111.79,111.85,5302.0,111.84,111.9,111.79,111.85,5302.0
2023-02-22 13:05:00,111.85,111.96,111.84,111.95,4739.0,111.85,111.96,111.84,111.95,4739.0
2023-02-22 13:10:00,111.95,111.95,111.74,111.79,7728.0,111.95,111.95,111.74,111.79,7728.0
2023-02-22 13:15:00,111.77,111.85,111.76,111.81,4675.0,111.77,111.85,111.76,111.81,4675.0
2023-02-22 13:20:00,111.79,111.98,111.75,111.98,7086.0,111.79,111.98,111.75,111.98,7086.0
2023-02-22 13:25:00,111.96,112.17,111.95,112.15,6654.0,111.96,112.17,111.95,112.15,6654.0
2023-02-22 13:30:00,112.16,112.16,111.98,112.03,4681.0,112.16,112.16,111.98,112.03,4681.0
2023-02-22 13:35:00,112.04,112.04,111.91,111.91,3900.0,112.04,112.04,111.91,111.91,3900.0
2023-02-22 13:40:00,111.91,111.91,111.73,111.82,3924.0,111.91,111.91,111.73,111.82,3924.0
2023-02-22 13:45:00,111.78,111.82,111.71,111.81,4994.0,111.78,111.82,111.71,111.81,4994.0
2023-02-22 13:50:00,111.81,111.84,111.7,111.73,7300.0,111.81,111.84,111.7,111.73,7300.0
2023-02-22 13:55:00,111.74,111.87,111.59,111.59,7207.0,111.74,111.87,111.59,111.59,7207.0
2023-02-22 14:00:00,111.54,111.59,111.24,111.47,21656.0,111.54,111.59,111.24,111.47,21656.0
2023-02-22 14:05:00,111.44,111.61,111.2,111.41,7986.0,111.44,111.61,111.2,111.41,7986.0
2023-02-22 14:10:00,111.54,111.55,111.27,111.44,13036.0,111.54,111.55,111.27,111.44,13036.0
2023-02-22 14:15:00,111.43,111.5,111.24,111.47,10899.0,111.43,111.5,111.24,111.47,10899.0
2023-02-22 14:20:00,111.51,111.73,111.37,111.43,10683.0,111.51,111.73,111.37,111.43,10683.0
2023-02-22 14:25:00,111.42,111.58,111.4,111.43,5350.0,111.42,111.58,111.4,111.43,5350.0
2023-02-22 14:30:00,111.37,111.43,111.18,111.31,10753.0,111.37,111.43,111.18,111.31,10753.0
2023-02-22 14:35:00,111.37,111.38,111.26,111.32,10330.0,111.37,111.38,111.26,111.32,10330.0
2023-02-22 14:40:00,111.35,111.35,111.1,111.26,4699.0,111.35,111.35,111.1,111.26,4699.0
2023-02-22 14:45:00,111.28,111.5,111.17,111.5,6788.0,111.28,111.5,111.17,111.5,6788.0
2023-02-22 14:50:00,111.47,111.47,111.21,111.21,5558.0,111.47,111.47,111.21,111.21,5558.0
2023-02-22 14:55:00,111.14,111.14,110.89,110.89,3913.0,111.14,111.14,110.89,110.89,3913.0
2023-02-22 15:00:00,110.9,111.05,110.9,110.98,8283.0,110.9,111.05,110.9,110.98,8283.0
2023-02-22 15:05:00,110.95,111.06,110.89,111.05,7100.0,110.95,111.06,110.89,111.05,7100.0
2023-02-22 15:10:00,111.09,111.13,111.05,111.08,7931.0,111.09,111.13,111.05,111.08,7931.0
2023-02-22 15:15:00,111.09,111.3,111.07,111.22,7882.0,111.09,111.3,111.07,111.22,7882.0
2023-02-22 15:20:00,111.21,111.4,111.2,111.35,9820.0,111.21,111.4,111.2,111.35,9820.0
2023-02-22 15:25:00,111.35,111.35,111.16,111.18,7616.0,111.35,111.35,111.16,111.18,7616.0
2023-02-22 15:30:00,111.19,111.22,111.06,111.18,22636.0,111.19,111.22,111.06,111.18,22636.0
2023-02-22 15:35:00,111.17,111.22,110.95,110.95,9852.0,111.17,111.22,110.95,110.95,9852.0
2023-02-22 15:40:00,110.97,111.2,110.95,111.13,31503.0,110.97,111.2,110.95,111.13,31503.0
2023-02-22 15:45:00,111.13,111.23,111.06,111.17,20216.0,111.13,111.23,111.06,111.17,20216.0
2023-02-22 15:50:00,111.18,111.37,110.95,111.05,67520.0,111.18,111.37,110.95,111.05,67520.0
2023-02-22 15:55:00,111.11,111.24,111.06,111.22,127423.0,111.11,111.24,111.06,111.22,127423.0
2023-02-23 09:30:00,111.54,111.76,111.12,111.49,24757.0,111.54,111.76,111.12,111.49,24757.0
2023-02-23 09:35:00,111.57,111.89,111.46,111.49,10684.0,111.57,111.89,111.46,111.49,10684.0
2023-02-23 09:40:00,111.49,111.55,111.18,111.28,21321.0,111.49,111.55,111.18,111.28,21321.0
2023-02-23 09:45:00,111.25,111.77,111.25,111.6,2700.0,111.25,111.77,111.25,111.6,2700.0
2023-02-23 09:50:00,111.55,111.63,111.47,111.63,2500.0,111.55,111.63,111.47,111.63,2500.0
2023-02-23 09:55:00,111.65,111.74,111.46,111.6,3957.0,111.65,111.74,111.46,111.6,3957.0
2023-02-23 10:00:00,111.62,111.72,111.4,111.48,6462.0,111.62,111.72,111.4,111.48,6462.0
2023-02-23 10:05:00,111.45,111.46,110.51,110.63,12642.0,111.45,111.46,110.51,110.63,12642.0
2023-02-23 10:10:00,110.58,110.58,110.33,110.37,10746.0,110.58,110.58,110.33,110.37,10746.0
2023-02-23 10:15:00,110.39,110.56,110.37,110.41,1818.0,110.39,110.56,110.37,110.41,1818.0
2023-02-23 10:20:00,110.34,110.78,110.33,110.76,23335.0,110.34,110.78,110.33,110.76,23335.0
2023-02-23 10:25:00,110.82,110.87,110.45,110.48,6869.0,110.82,110.87,110.45,110.48,6869.0
2023-02-23 10:30:00,110.45,110.46,110.13,110.28,5451.0,110.45,110.46,110.13,110.28,5451.0
2023-02-23 10:35:00,110.28,110.33,110.21,110.25,1735.0,110.28,110.33,110.21,110.25,1735.0
2023-02-23 10:40:00,110.06,110.13,109.84,109.84,25390.0,110.06,110.13,109.84,109.84,25390.0
2023-02-23 10:45:00,109.84,110.02,109.4,109.49,15176.0,109.84,110.02,109.4,109.49,15176.0
2023-02-23 10:50:00,109.47,109.75,109.47,109.59,6922.0,109.47,109.75,109.47,109.59,6922.0
2023-02-23 10:55:00,109.55,109.82,109.54,109.8,9780.0,109.55,109.82,109.54,109.8,9780.0
2023-02-23 11:00:00,109.77,109.96,109.72,109.93,25492.0,109.77,109.96,109.72,109.93,25492.0
2023-02-23 11:05:00,109.88,109.91,109.61,109.69,8715.0,109.88,109.91,109.61,109.69,8715.0
2023-02-23 11:10:00,109.69,109.82,109.66,109.73,9540.0,109.69,109.82,109.66,109.73,9540.0
2023-02-23 11:15:00,109.68,109.91,109.68,109.84,13768.0,109.68,109.91,109.68,109.84,13768.0
2023-02-23 11:20:00,109.76,109.89,109.72,109.84,4816.0,109.76,109.89,109.72,109.84,4816.0
2023-02-23 11:25:00,109.87,109.96,109.72,109.72,3054.0,109.87,109.96,109.72,109.72,3054.0
2023-02-23 11:30:00,109.64,109.84,109.64,109.8,7108.0,109.64,109.84,109.64,109.8,7108.0
2023-02-23 11:35:00,109.8,109.84,109.7,109.75,2625.0,109.8,109.84,109.7,109.75,2625.0
2023-02-23 11:40:00,109.79,109.82,109.69,109.79,7141.0,109.79,109.82,109.69,109.79,7141.0
2023-02-23 11:45:00,109.76,109.88,109.66,109.76,5983.0,109.76,109.88,109.66,109.76,5983.0
2023-02-23 11:50:00,109.76,109.82,109.65,109.7,5146.0,109.76,109.82,109.65,109.7,5146.0
2023-02-23 11:55:00,109.76,109.88,109.74,109.8,7778.0,109.76,109.88,109.74,109.8,7778.0
2023-02-23 12:00:00,109.82,109.87,109.79,109.82,5032.0,109.82,109.87,109.79,109.82,5032.0
2023-02-23 12:05:00,109.77,109.89,109.74,109.82,4437.0,109.77,109.89,109.74,109.82,4437.0
2023-02-23 12:10:00,109.81,109.87,109.78,109.87,2949.0,109.81,109.87,109.78,109.87,2949.0
2023-02-23 12:15:00,109.87,109.9,109.8,109.88,3591.0,109.87,109.9,109.8,109.88,3591.0
2023-02-23 12:20:00,109.86,110.03,109.75,110.03,5334.0,109.86,110.03,109.75,110.03,5334.0
2023-02-23 12:25:00,110.03,110.05,109.91,109.97,1756.0,110.03,110.05,109.91,109.97,1756.0
2023-02-23 12:30:00,109.93,110.11,109.9,110.11,1910.0,109.93,110.11,109.9,110.11,1910.0
2023-02-23 12:35:00,110.11,110.15,110.01,110.03,2566.0,110.11,110.15,110.01,110.03,2566.0
2023-02-23 12:40:00,110.07,110.17,109.99,110.17,3700.0,110.07,110.17,109.99,110.17,3700.0
2023-02-23 12:45:00,110.15,110.15,110.01,110.08,1200.0,110.15,110.15,110.01,110.08,1200.0
2023-02-23 12:50:00,110.1,110.12,109.94,109.95,1900.0,110.1,110.12,109.94,109.95,1900.0
2023-02-23 12:55:00,109.96,110.0,109.91,110.0,2720.0,109.96,110.0,109.91,110.0,2720.0
2023-02-23 13:00:00,109.97,110.13,109.81,109.82,7976.0,109.97,110.13,109.81,109.82,7976.0
2023-02-23 13:05:00,109.76,110.02,109.64,109.93,11200.0,109.76,110.02,109.64,109.93,11200.0
2023-02-23 13:10:00,109.92,109.99,109.89,109.95,5594.0,109.92,109.99,109.89,109.95,5594.0
2023-02-23 13:15:00,109.97,109.99,109.89,109.94,5891.0,109.97,109.99,109.89,109.94,5891.0
2023-02-23 13:20:00,109.94,109.97,109.89,109.92,3251.0,109.94,109.97,109.89,109.92,3251.0
2023-02-23 13:25:00,109.93,110.02,109.92,110.02,3509.0,109.93,110.02,109.92,110.02,3509.0
2023-02-23 13:30:00,109.95,109.98,109.88,109.94,3704.0,109.95,109.98,109.88,109.94,3704.0
2023-02-23 13:35:00,109.96,110.1,109.93,110.1,3297.0,109.96,110.1,109.93,110.1,3297.0
2023-02-23 13:40:00,110.14,110.24,110.07,110.12,2940.0,110.14,110.24,110.07,110.12,2940.0
2023-02-23 13:45:00,110.18,110.33,110.12,110.33,2779.0,110.18,110.33,110.12,110.33,2779.0
2023-02-23 13:50:00,110.33,110.4,110.18,110.18,5575.0,110.33,110.4,110.18,110.18,5575.0
2023-02-23 13:55:00,110.13,110.2,110.13,110.15,2237.0,110.13,110.2,110.13,110.15,2237.0
2023-02-23 14:00:00,110.1,110.17,110.06,110.12,3750.0,110.1,110.17,110.06,110.12,3750.0
2023-02-23 14:05:00,110.12,110.27,110.12,110.25,2180.0,110.12,110.27,110.12,110.25,2180.0
2023-02-23 14:10:00,110.25,110.38,110.23,110.38,2300.0,110.25,110.38,110.23,110.38,2300.0
2023-02-23 14:15:00,110.39,110.62,110.39,110.62,3607.0,110.39,110.62,110.39,110.62,3607.0
2023-02-23 14:20:00,110.58,110.66,110.54,110.58,2500.0,110.58,110.66,110.54,110.58,2500.0
2023-02-23 14:25:00,110.57,110.63,110.49,110.51,3010.0,110.57,110.63,110.49,110.51,3010.0
2023-02-23 14:30:00,110.53,110.59,110.5,110.56,5326.0,110.53,110.59,110.5,110.56,5326.0
2023-02-23 14:35:00,110.56,110.6,110.46,110.5,1725.0,110.56,110.6,110.46,110.5,1725.0
2023-02-23 14:40:00,110.47,110.51,110.35,110.47,4900.0,110.47,110.51,110.35,110.47,4900.0
2023-02-23 14:45:00,110.5,110.56,110.39,110.54,5408.0,110.5,110.56,110.39,110.54,5408.0
2023-02-23 14:50:00,110.52,110.53,110.39,110.44,5000.0,110.52,110.53,110.39,110.44,5000.0
2023-02-23 14:55:00,110.39,110.46,110.37,110.41,5069.0,110.39,110.46,110.37,110.41,5069.0
2023-02-23 15:00:00,110.44,110.65,110.44,110.65,3600.0,110.44,110.65,110.44,110.65,3600.0
2023-02-23 15:05:00,110.65,110.72,110.58,110.58,5400.0,110.65,110.72,110.58,110.58,5400.0
2023-02-23 15:10:00,110.58,110.84,110.58,110.8,6691.0,110.58,110.84,110.58,110.8,6691.0
2023-02-23 15:15:00,110.79,110.83,110.73,110.73,7479.0,110.79,110.83,110.73,110.73,7479.0
2023-02-23 15:20:00,110.73,110.76,110.59,110.74,7400.0,110.73,110.76,110.59,110.74,7400.0
2023-02-23 15:25:00,110.73,110.9,110.67,110.86,10250.0,110.73,110.9,110.67,110.86,10250.0
2023-02-23 15:30:00,110.86,110.96,110.75,110.93,15341.0,110.86,110.96,110.75,110.93,15341.0
2023-02-23 15:35:00,110.91,110.91,110.69,110.69,14622.0,110.91,110.91,110.69,110.69,14622.0
2023-02-23 15:40:00,110.67,110.68,110.37,110.67,33630.0,110.67,110.68,110.37,110.67,33630.0
2023-02-23 15:45:00,110.66,110.66,110.44,110.51,20561.0,110.66,110.66,110.44,110.51,20561.0
2023-02-23 15:50:00,110.53,110.72,110.51,110.57,31200.0,110.53,110.72,110.51,110.57,31200.0
2023-02-23 15:55:00,110.57,110.57,110.33,110.39,71190.0,110.57,110.57,110.33,110.39,71190.0
2023-02-24 09:30:00,108.76,109.73,108.5,109.48,16640.0,108.76,109.73,108.5,109.48,16640.0
2023-02-24 09:35:00,109.27,110.37,109.26,109.81,12604.0,109.27,110.37,109.26,109.81,12604.0
2023-02-24 09:40:00,109.82,109.82,108.71,108.82,13894.0,109.82,109.82,108.71,108.82,13894.0
2023-02-24 09:45:00,108.75,109.2,108.75,108.98,7975.0,108.75,109.2,108.75,108.98,7975.0
2023-02-24 09:50:00,109.09,109.4,109.05,109.4,4319.0,109.09,109.4,109.05,109.4,4319.0
2023-02-24 09:55:00,109.34,109.42,108.9,108.99,24746.0,109.34,109.42,108.9,108.99,24746.0
2023-02-24 10:00:00,108.92,109.13,108.5,108.97,5811.0,108.92,109.13,108.5,108.97,5811.0
2023-02-24 10:05:00,109.0,109.0,108.37,108.41,4200.0,109.0,109.0,108.37,108.41,4200.0
2023-02-24 10:10:00,108.46,108.82,108.46,108.77,6170.0,108.46,108.82,108.46,108.77,6170.0
2023-02-24 10:15:00,108.75,108.78,108.55,108.59,18184.0,108.75,108.78,108.55,108.59,18184.0
2023-02-24 10:20:00,108.54,108.65,108.49,108.51,15228.0,108.54,108.65,108.49,108.51,15228.0
2023-02-24 10:25:00,108.5,108.58,108.23,108.45,8884.0,108.5,108.58,108.23,108.45,8884.0
2023-02-24 10:30:00,108.49,108.53,108.23,108.23,9549.0,108.49,108.53,108.23,108.23,9549.0
2023-02-24 10:35:00,108.25,108.33,108.1,108.21,10808.0,108.25,108.33,108.1,108.21,10808.0
2023-02-24 10:40:00,108.23,108.3,108.12,108.22,5275.0,108.23,108.3,108.12,108.22,5275.0
2023-02-24 10:45:00,108.25,108.32,108.18,108.18,4274.0,108.25,108.32,108.18,108.18,4274.0
2023-02-24 10:50:00,108.18,108.23,107.92,108.16,7679.0,108.18,108.23,107.92,108.16,7679.0
2023-02-24 10:55:00,108.16,108.72,108.12,108.72,20301.0,108.16,108.72,108.12,108.72,20301.0
2023-02-24 11:00:00,108.73,108.75,108.49,108.69,11398.0,108.73,108.75,108.49,108.69,11398.0
2023-02-24 11:05:00,108.69,109.05,108.68,109.02,8859.0,108.69,109.05,108.68,109.02,8859.0
2023-02-24 11:10:00,109.01,109.36,109.0,109.36,8184.0,109.01,109.36,109.0,109.36,8184.0
2023-02-24 11:15:00,109.29,109.31,109.2,109.25,6705.0,109.29,109.31,109.2,109.25,6705.0
2023-02-24 11:20:00,109.3,109.33,109.06,109.29,6978.0,109.3,109.33,109.06,109.29,6978.0
2023-02-24 11:25:00,109.32,109.51,109.32,109.38,5696.0,109.32,109.51,109.32,109.38,5696.0
2023-02-24 11:30:00,109.38,109.38,109.1,109.26,7618.0,109.38,109.38,109.1,109.26,7618.0
2023-02-24 11:35:00,109.31,109.47,109.28,109.44,4778.0,109.31,109.47,109.28,109.44,4778.0
2023-02-24 11:40:00,109.51,109.63,109.48,109.51,4502.0,109.51,109.63,109.48,109.51,4502.0
2023-02-24 11:45:00,109.59,109.7,109.58,109.69,3772.0,109.59,109.7,109.58,109.69,3772.0
2023-02-24 11:50:00,109.72,109.81,109.69,109.72,4616.0,109.72,109.81,109.69,109.72,4616.0
2023-02-24 11:55:00,109.79,109.83,109.67,109.77,12426.0,109.79,109.83,109.67,109.77,12426.0
2023-02-24 12:00:00,109.7,109.8,109.56,109.63,3402.0,109.7,109.8,109.56,109.63,3402.0
2023-02-24 12:05:00,109.62,109.62,109.5,109.58,5731.0,109.62,109.62,109.5,109.58,5731.0
2023-02-24 12:10:00,109.58,109.74,109.58,109.7,4518.0,109.58,109.74,109.58,109.7,4518.0
2023-02-24 12:15:00,109.74,109.74,109.68,109.69,5872.0,109.74,109.74,109.68,109.69,5872.0
2023-02-24 12:20:00,109.67,109.77,109.64,109.69,9654.0,109.67,109.77,109.64,109.69,9654.0
2023-02-24 12:25:00,109.62,109.63,109.47,109.62,4200.0,109.62,109.63,109.47,109.62,4200.0
2023-02-24 12:30:00,109.63,109.7,109.53,109.53,3351.0,109.63,109.7,109.53,109.53,3351.0
2023-02-24 12:35:00,109.51,109.6,109.29,109.32,1399.0,109.51,109.6,109.29,109.32,1399.0
2023-02-24 12:40:00,109.27,109.37,109.27,109.37,1327.0,109.27,109.37,109.27,109.37,1327.0
2023-02-24 12:45:00,109.35,109.36,109.16,109.16,3618.0,109.35,109.36,109.16,109.16,3618.0
2023-02-24 12:50:00,109.2,109.22,109.12,109.14,2500.0,109.2,109.22,109.12,109.14,2500.0
2023-02-24 12:55:00,109.1,109.12,109.0,109.08,4220.0,109.1,109.12,109.0,109.08,4220.0
2023-02-24 13:00:00,109.07,109.33,109.02,109.3,9550.0,109.07,109.33,109.02,109.3,9550.0
2023-02-24 13:05:00,109.3,109.34,108.79,108.79,14239.0,109.3,109.34,108.79,108.79,14239.0
2023-02-24 13:10:00,108.75,108.85,108.74,108.81,4871.0,108.75,108.85,108.74,108.81,4871.0
2023-02-24 13:15:00,108.88,109.09,108.81,109.09,2700.0,108.88,109.09,108.81,109.09,2700.0
2023-02-24 13:20:00,109.03,109.22,109.02,109.18,2550.0,109.03,109.22,109.02,109.18,2550.0
2023-02-24 13:25:00,109.17,109.28,109.16,109.19,2900.0,109.17,109.28,109.16,109.19,2900.0
2023-02-24 13:30:00,109.06,109.08,108.97,109.05,2299.0,109.06,109.08,108.97,109.05,2299.0
2023-02-24 13:35:00,109.07,109.11,109.02,109.1,1645.0,109.07,109.11,109.02,109.1,1645.0
2023-02-24 13:40:00,109.12,109.24,109.12,109.17,3805.0,109.12,109.24,109.12,109.17,3805.0
2023-02-24 13:45:00,109.2,109.24,109.09,109.17,17384.0,109.2,109.24,109.09,109.17,17384.0
2023-02-24 13:50:00,109.18,109.22,109.11,109.14,2800.0,109.18,109.22,109.11,109.14,2800.0
2023-02-24 13:55:00,109.14,109.18,109.01,109.01,3739.0,109.14,109.18,109.01,109.01,3739.0
2023-02-24 14:00:00,109.0,109.13,108.96,109.03,3501.0,109.0,109.13,108.96,109.03,3501.0
2023-02-24 14:05:00,109.1,109.1,108.98,109.06,3600.0,109.1,109.1,108.98,109.06,3600.0
2023-02-24 14:10:00,109.02,109.08,108.98,109.01,2446.0,109.02,109.08,108.98,109.01,2446.0
2023-02-24 14:15:00,109.05,109.2,109.05,109.19,2584.0,109.05,109.2,109.05,109.19,2584.0
2023-02-24 14:20:00,109.15,109.16,109.01,109.01,3256.0,109.15,109.16,109.01,109.01,3256.0
2023-02-24 14:25:00,109.07,109.07,108.99,108.99,1881.0,109.07,109.07,108.99,108.99,1881.0
2023-02-24 14:30:00,109.06,109.17,108.98,109.14,7110.0,109.06,109.17,108.98,109.14,7110.0
2023-02-24 14:35:00,109.07,109.07,108.98,109.05,1900.0,109.07,109.07,108.98,109.05,1900.0
2023-02-24 14:40:00,109.03,109.07,108.97,109.03,5496.0,109.03,109.07,108.97,109.03,5496.0
2023-02-24 14:45:00,109.0,109.09,109.0,109.05,4900.0,109.0,109.09,109.0,109.05,4900.0
2023-02-24 14:50:00,109.01,109.06,108.99,109.02,6258.0,109.01,109.06,108.99,109.02,6258.0
2023-02-24 14:55:00,109.02,109.15,109.01,109.15,5932.0,109.02,109.15,109.01,109.15,5932.0
2023-02-24 15:00:00,109.17,109.21,109.01,109.02,5419.0,109.17,109.21,109.01,109.02,5419.0
2023-02-24 15:05:00,109.03,109.16,109.03,109.12,3591.0,109.03,109.16,109.03,109.12,3591.0
2023-02-24 15:10:00,109.15,109.15,108.96,109.01,4998.0,109.15,109.15,108.96,109.01,4998.0
2023-02-24 15:15:00,109.07,109.13,109.01,109.05,4765.0,109.07,109.13,109.01,109.05,4765.0
2023-02-24 15:20:00,109.05,109.1,108.94,108.94,8109.0,109.05,109.1,108.94,108.94,8109.0
2023-02-24 15:25:00,108.92,109.04,108.84,108.84,4660.0,108.92,109.04,108.84,108.84,4660.0
2023-02-24 15:30:00,108.81,108.84,108.73,108.73,5819.0,108.81,108.84,108.73,108.73,5819.0
2023-02-24 15:35:00,108.72,108.72,108.55,108.56,6359.0,108.72,108.72,108.55,108.56,6359.0
2023-02-24 15:40:00,108.53,108.77,108.53,108.73,10437.0,108.53,108.77,108.53,108.73,10437.0
2023-02-24 15:45:00,108.73,108.99,108.71,108.96,19366.0,108.73,108.99,108.71,108.96,19366.0
2023-02-24 15:50:00,108.98,109.16,108.73,109.16,31776.0,108.98,109.16,108.73,109.16,31776.0
2023-02-24 15:55:00,109.18,109.33,109.11,109.32,78830.0,109.18,109.33,109.11,109.32,78830.0
2023-02-27 09:30:00,110.14,110.37,109.69,110.06,13279.0,110.14,110.37,109.69,110.06,13279.0
2023-02-27 09:35:00,109.97,110.1,109.39,110.09,12699.0,109.97,110.1,109.39,110.09,12699.0
2023-02-27 09:40:00,109.88,110.12,109.88,110.04,2966.0,109.88,110.12,109.88,110.04,2966.0
2023-02-27 09:45:00,109.97,110.08,109.89,109.97,2600.0,109.97,110.08,109.89,109.97,2600.0
2023-02-27 09:50:00,110.05,110.23,110.05,110.23,6911.0,110.05,110.23,110.05,110.23,6911.0
2023-02-27 09:55:00,110.26,110.51,110.17,110.51,2148.0,110.26,110.51,110.17,110.51,2148.0
2023-02-27 10:00:00,110.52,110.62,110.36,110.59,7626.0,110.52,110.62,110.36,110.59,7626.0
2023-02-27 10:05:00,110.66,110.66,110.11,110.54,18277.0,110.66,110.66,110.11,110.54,18277.0
2023-02-27 10:10:00,110.58,110.67,110.44,110.53,11880.0,110.58,110.67,110.44,110.53,11880.0
2023-02-27 10:15:00,110.51,110.52,110.3,110.32,2701.0,110.51,110.52,110.3,110.32,2701.0
2023-02-27 10:20:00,110.33,110.39,110.22,110.37,6763.0,110.33,110.39,110.22,110.37,6763.0
2023-02-27 10:25:00,110.4,110.47,110.32,110.33,7660.0,110.4,110.47,110.32,110.33,7660.0
2023-02-27 10:30:00,110.32,110.59,110.31,110.54,6595.0,110.32,110.59,110.31,110.54,6595.0
2023-02-27 10:35:00,110.49,110.49,110.23,110.23,2300.0,110.49,110.49,110.23,110.23,2300.0
2023-02-27 10:40:00,110.09,110.09,109.76,109.8,3454.0,110.09,110.09,109.76,109.8,3454.0
2023-02-27 10:45:00,109.82,109.82,109.73,109.73,600.0,109.82,109.82,109.73,109.73,600.0
2023-02-27 10:50:00,109.69,109.85,109.69,109.85,3576.0,109.69,109.85,109.69,109.85,3576.0
2023-02-27 10:55:00,109.75,109.82,109.6,109.82,3958.0,109.75,109.82,109.6,109.82,3958.0
2023-02-27 11:00:00,109.86,109.89,109.81,109.88,4228.0,109.86,109.89,109.81,109.88,4228.0
2023-02-27 11:05:00,109.89,110.05,109.88,110.05,2176.0,109.89,110.05,109.88,110.05,2176.0
2023-02-27 11:10:00,110.06,110.19,109.95,109.98,20233.0,110.06,110.19,109.95,109.98,20233.0
2023-02-27 11:15:00,109.97,110.01,109.73,109.92,5557.0,109.97,110.01,109.73,109.92,5557.0
2023-02-27 11:20:00,109.86,109.86,109.66,109.74,3615.0,109.86,109.86,109.66,109.74,3615.0
2023-02-27 11:25:00,109.7,110.12,109.69,110.12,11937.0,109.7,110.12,109.69,110.12,11937.0
2023-02-27 11:30:00,110.13,110.21,110.01,110.08,5725.0,110.13,110.21,110.01,110.08,5725.0
2023-02-27 11:35:00,110.06,110.31,110.03,110.2,21029.0,110.06,110.31,110.03,110.2,21029.0
2023-02-27 11:40:00,110.2,110.21,110.08,110.1,4266.0,110.2,110.21,110.08,110.1,4266.0
2023-02-27 11:45:00,110.11,110.31,110.09,110.31,3238.0,110.11,110.31,110.09,110.31,3238.0
2023-02-27 11:50:00,110.29,110.29,110.1,110.23,6778.0,110.29,110.29,110.1,110.23,6778.0
2023-02-27 11:55:00,110.23,110.26,110.13,110.19,3692.0,110.23,110.26,110.13,110.19,3692.0
2023-02-27 12:00:00,110.19,110.27,110.1,110.19,8037.0,110.19,110.27,110.1,110.19,8037.0
2023-02-27 12:05:00,110.21,110.21,110.07,110.09,10352.0,110.21,110.21,110.07,110.09,10352.0
2023-02-27 12:10:00,110.14,110.43,109.9,110.35,28218.0,110.14,110.43,109.9,110.35,28218.0
2023-02-27 12:15:00,110.37,110.62,110.36,110.56,8993.0,110.37,110.62,110.36,110.56,8993.0
2023-02-27 12:20:00,110.56,110.56,110.46,110.53,13886.0,110.56,110.56,110.46,110.53,13886.0
2023-02-27 12:25:00,110.54,110.91,110.54,110.91,15004.0,110.54,110.91,110.54,110.91,15004.0
2023-02-27 12:30:00,110.88,111.11,110.85,111.03,12637.0,110.88,111.11,110.85,111.03,12637.0
2023-02-27 12:35:00,111.03,111.03,110.84,110.87,13794.0,111.03,111.03,110.84,110.87,13794.0
2023-02-27 12:40:00,110.88,110.95,110.83,110.84,4759.0,110.88,110.95,110.83,110.84,4759.0
2023-02-27 12:45:00,110.86,110.98,110.81,110.86,8447.0,110.86,110.98,110.81,110.86,8447.0
2023-02-27 12:50:00,110.83,110.83,110.54,110.59,1541.0,110.83,110.83,110.54,110.59,1541.0
2023-02-27 12:55:00,110.57,110.89,110.15,110.89,14060.0,110.57,110.89,110.15,110.89,14060.0
2023-02-27 13:00:00,110.89,110.9,110.82,110.82,3791.0,110.89,110.9,110.82,110.82,3791.0
2023-02-27 13:05:00,110.8,110.86,110.68,110.74,3338.0,110.8,110.86,110.68,110.74,3338.0
2023-02-27 13:10:00,110.75,111.01,110.75,110.99,7841.0,110.75,111.01,110.75,110.99,7841.0
2023-02-27 13:15:00,110.97,111.02,110.88,110.93,7344.0,110.97,111.02,110.88,110.93,7344.0
2023-02-27 13:20:00,110.91,110.98,110.82,110.82,2987.0,110.91,110.98,110.82,110.82,2987.0
2023-02-27 13:25:00,110.81,110.81,110.66,110.73,16351.0,110.81,110.81,110.66,110.73,16351.0
2023-02-27 13:30:00,110.73,110.74,110.53,110.63,5690.0,110.73,110.74,110.53,110.63,5690.0
2023-02-27 13:35:00,110.61,110.61,110.49,110.54,1712.0,110.61,110.61,110.49,110.54,1712.0
2023-02-27 13:40:00,110.5,110.57,110.5,110.55,1600.0,110.5,110.57,110.5,110.55,1600.0
2023-02-27 13:45:00,110.53,110.63,110.53,110.58,2719.0,110.53,110.63,110.53,110.58,2719.0
2023-02-27 13:50:00,110.51,110.52,110.43,110.48,2737.0,110.51,110.52,110.43,110.48,2737.0
2023-02-27 13:55:00,110.46,110.54,110.26,110.3,7124.0,110.46,110.54,110.26,110.3,7124.0
2023-02-27 14:00:00,110.32,110.44,110.29,110.37,4955.0,110.32,110.44,110.29,110.37,4955.0
2023-02-27 14:05:00,110.33,110.43,110.25,110.41,5435.0,110.33,110.43,110.25,110.41,5435.0
2023-02-27 14:10:00,110.37,110.46,110.31,110.41,6500.0,110.37,110.46,110.31,110.41,6500.0
2023-02-27 14:15:00,110.4,110.4,110.17,110.17,2070.0,110.4,110.4,110.17,110.17,2070.0
2023-02-27 14:20:00,110.17,110.41,110.15,110.41,6638.0,110.17,110.41,110.15,110.41,6638.0
2023-02-27 14:25:00,110.39,110.43,110.33,110.35,4223.0,110.39,110.43,110.33,110.35,4223.0
2023-02-27 14:30:00,110.35,110.37,110.27,110.3,3353.0,110.35,110.37,110.27,110.3,3353.0
2023-02-27 14:35:00,110.33,110.35,110.14,110.2,8538.0,110.33,110.35,110.14,110.2,8538.0
2023-02-27 14:40:00,110.18,110.19,110.0,110.17,7111.0,110.18,110.19,110.0,110.17,7111.0
2023-02-27 14:45:00,110.14,110.15,110.0,110.07,10132.0,110.14,110.15,110.0,110.07,10132.0
2023-02-27 14:50:00,110.04,110.07,110.0,110.02,8135.0,110.04,110.07,110.0,110.02,8135.0
2023-02-27 14:55:00,110.02,110.1,110.0,110.02,6687.0,110.02,110.1,110.0,110.02,6687.0
2023-02-27 15:00:00,110.05,110.14,110.01,110.14,4626.0,110.05,110.14,110.01,110.14,4626.0
2023-02-27 15:05:00,110.11,110.17,110.08,110.08,1951.0,110.11,110.17,110.08,110.08,1951.0
2023-02-27 15:10:00,110.08,110.15,110.07,110.15,3262.0,110.08,110.15,110.07,110.15,3262.0
2023-02-27 15:15:00,110.17,110.18,110.09,110.12,4615.0,110.17,110.18,110.09,110.12,4615.0
2023-02-27 15:20:00,110.08,110.17,110.05,110.13,6494.0,110.08,110.17,110.05,110.13,6494.0
2023-02-27 15:25:00,110.13,110.28,110.0,110.28,12047.0,110.13,110.28,110.0,110.28,12047.0
2023-02-27 15:30:00,110.24,110.24,110.09,110.15,6433.0,110.24,110.24,110.09,110.15,6433.0
2023-02-27 15:35:00,110.16,110.16,109.84,109.91,26597.0,110.16,110.16,109.84,109.91,26597.0
2023-02-27 15:40:00,109.92,110.14,109.92,110.0,15469.0,109.92,110.14,109.92,110.0,15469.0
2023-02-27 15:45:00,110.0,110.18,110.0,110.0,18996.0,110.0,110.18,110.0,110.0,18996.0
2023-02-27 15:50:00,110.0,110.18,109.99,110.03,17584.0,110.0,110.18,109.99,110.03,17584.0
2023-02-27 15:55:00,110.03,110.17,110.0,110.07,53649.0,110.03,110.17,110.0,110.07,53649.0
2023-02-28 09:30:00,110.2,110.33,109.96,110.17,10411.0,110.2,110.33,109.96,110.17,10411.0
2023-02-28 09:35:00,110.17,110.52,110.13,110.31,3812.0,110.17,110.52,110.13,110.31,3812.0
2023-02-28 09:40:00,110.4,110.55,110.29,110.45,1000.0,110.4,110.55,110.29,110.45,1000.0
2023-02-28 09:45:00,110.57,110.84,110.51,110.84,3735.0,110.57,110.84,110.51,110.84,3735.0
2023-02-28 09:50:00,110.86,110.9,110.71,110.88,3726.0,110.86,110.9,110.71,110.88,3726.0
2023-02-28 09:55:00,111.0,111.1,110.81,110.87,3917.0,111.0,111.1,110.81,110.87,3917.0
2023-02-28 10:00:00,110.87,110.98,110.5,110.98,20139.0,110.87,110.98,110.5,110.98,20139.0
2023-02-28 10:05:00,111.0,111.0,110.52,110.52,10757.0,111.0,111.0,110.52,110.52,10757.0
2023-02-28 10:10:00,110.4,110.45,110.19,110.43,10152.0,110.4,110.45,110.19,110.43,10152.0
2023-02-28 10:15:00,110.37,110.4,110.21,110.23,16581.0,110.37,110.4,110.21,110.23,16581.0
2023-02-28 10:20:00,110.14,110.39,110.14,110.2,11074.0,110.14,110.39,110.14,110.2,11074.0
2023-02-28 10:25:00,110.2,110.21,110.0,110.0,3447.0,110.2,110.21,110.0,110.0,3447.0
2023-02-28 10:30:00,109.96,109.96,109.84,109.86,4300.0,109.96,109.96,109.84,109.86,4300.0
2023-02-28 10:35:00,109.82,110.11,109.74,109.93,11588.0,109.82,110.11,109.74,109.93,11588.0
2023-02-28 10:40:00,109.92,109.92,109.62,109.68,4084.0,109.92,109.92,109.62,109.68,4084.0
2023-02-28 10:45:00,109.69,109.73,109.5,109.56,4786.0,109.69,109.73,109.5,109.56,4786.0
2023-02-28 10:50:00,109.56,109.56,109.31,109.31,3311.0,109.56,109.56,109.31,109.31,3311.0
2023-02-28 10:55:00,109.23,109.47,109.23,109.43,2652.0,109.23,109.47,109.23,109.43,2652.0
2023-02-28 11:00:00,109.49,109.89,109.49,109.81,5173.0,109.49,109.89,109.49,109.81,5173.0
2023-02-28 11:05:00,109.81,109.86,109.74,109.79,3052.0,109.81,109.86,109.74,109.79,3052.0
2023-02-28 11:10:00,109.76,109.79,109.67,109.68,1732.0,109.76,109.79,109.67,109.68,1732.0
2023-02-28 11:15:00,109.62,109.8,109.62,109.74,4300.0,109.62,109.8,109.62,109.74,4300.0
2023-02-28 11:20:00,109.75,109.76,109.6,109.62,1118.0,109.75,109.76,109.6,109.62,1118.0
2023-02-28 11:25:00,109.59,109.78,109.57,109.74,3746.0,109.59,109.78,109.57,109.74,3746.0
2023-02-28 11:30:00,109.73,109.75,109.61,109.68,2200.0,109.73,109.75,109.61,109.68,2200.0
2023-02-28 11:35:00,109.66,109.66,109.53,109.6,3414.0,109.66,109.66,109.53,109.6,3414.0
2023-02-28 11:40:00,109.63,109.63,109.54,109.56,2396.0,109.63,109.63,109.54,109.56,2396.0
2023-02-28 11:45:00,109.45,109.6,109.39,109.56,2116.0,109.45,109.6,109.39,109.56,2116.0
2023-02-28 11:50:00,109.55,109.73,109.54,109.72,6488.0,109.55,109.73,109.54,109.72,6488.0
2023-02-28 11:55:00,109.76,109.87,109.7,109.74,3420.0,109.76,109.87,109.7,109.74,3420.0
2023-02-28 12:00:00,109.69,109.73,109.69,109.7,755.0,109.69,109.73,109.69,109.7,755.0
2023-02-28 12:05:00,109.71,109.76,109.65,109.68,3049.0,109.71,109.76,109.65,109.68,3049.0
2023-02-28 12:10:00,109.7,109.97,109.7,109.97,7075.0,109.7,109.97,109.7,109.97,7075.0
2023-02-28 12:15:00,109.96,109.96,109.78,109.78,2000.0,109.96,109.96,109.78,109.78,2000.0
2023-02-28 12:20:00,109.79,109.86,109.75,109.84,5762.0,109.79,109.86,109.75,109.84,5762.0
2023-02-28 12:25:00,109.87,110.03,109.87,110.01,2405.0,109.87,110.03,109.87,110.01,2405.0
2023-02-28 12:30:00,110.01,110.05,109.95,110.0,1949.0,110.01,110.05,109.95,110.0,1949.0
2023-02-28 12:35:00,110.01,110.04,109.95,109.95,1316.0,110.01,110.04,109.95,109.95,1316.0
2023-02-28 12:40:00,109.94,109.94,109.89,109.91,1000.0,109.94,109.94,109.89,109.91,1000.0
2023-02-28 12:45:00,109.92,109.99,109.84,109.85,5621.0,109.92,109.99,109.84,109.85,5621.0
2023-02-28 12:50:00,109.83,109.91,109.8,109.9,4438.0,109.83,109.91,109.8,109.9,4438.0
2023-02-28 12:55:00,109.9,110.0,109.79,109.83,15647.0,109.9,110.0,109.79,109.83,15647.0
2023-02-28 13:00:00,109.84,110.15,109.84,110.05,11432.0,109.84,110.15,109.84,110.05,11432.0
2023-02-28 13:05:00,110.08,110.16,110.05,110.09,3097.0,110.08,110.16,110.05,110.09,3097.0
2023-02-28 13:10:00,110.12,110.23,110.12,110.16,5489.0,110.12,110.23,110.12,110.16,5489.0
2023-02-28 13:15:00,110.13,110.19,110.06,110.07,11908.0,110.13,110.19,110.06,110.07,11908.0
2023-02-28 13:20:00,110.16,110.24,110.13,110.14,2400.0,110.16,110.24,110.13,110.14,2400.0
2023-02-28 13:25:00,110.13,110.13,109.82,109.82,4498.0,110.13,110.13,109.82,109.82,4498.0
2023-02-28 13:30:00,109.84,110.2,109.79,110.15,13824.0,109.84,110.2,109.79,110.15,13824.0
2023-02-28 13:35:00,110.21,110.23,110.12,110.19,5092.0,110.21,110.23,110.12,110.19,5092.0
2023-02-28 13:40:00,110.16,110.19,110.06,110.15,4648.0,110.16,110.19,110.06,110.15,4648.0
2023-02-28 13:45:00,110.11,110.24,110.09,110.18,7579.0,110.11,110.24,110.09,110.18,7579.0
2023-02-28 13:50:00,110.22,110.39,110.18,110.37,6658.0,110.22,110.39,110.18,110.37,6658.0
2023-02-28 13:55:00,110.34,110.38,110.31,110.32,3677.0,110.34,110.38,110.31,110.32,3677.0
2023-02-28 14:00:00,110.37,110.48,110.33,110.48,4918.0,110.37,110.48,110.33,110.48,4918.0
2023-02-28 14:05:00,110.44,110.44,110.24,110.31,4944.0,110.44,110.44,110.24,110.31,4944.0
2023-02-28 14:10:00,110.37,110.4,110.32,110.33,1500.0,110.37,110.4,110.32,110.33,1500.0
2023-02-28 14:15:00,110.31,110.4,110.27,110.31,7664.0,110.31,110.4,110.27,110.31,7664.0
2023-02-28 14:20:00,110.35,110.38,110.26,110.28,3521.0,110.35,110.38,110.26,110.28,3521.0
2023-02-28 14:25:00,110.32,110.34,110.25,110.28,8369.0,110.32,110.34,110.25,110.28,8369.0
2023-02-28 14:30:00,110.24,110.27,110.17,110.2,4327.0,110.24,110.27,110.17,110.2,4327.0
2023-02-28 14:35:00,110.21,110.28,110.17,110.23,4902.0,110.21,110.28,110.17,110.23,4902.0
2023-02-28 14:40:00,110.21,110.21,110.1,110.17,3200.0,110.21,110.21,110.1,110.17,3200.0
2023-02-28 14:45:00,110.21,110.25,110.17,110.21,2788.0,110.21,110.25,110.17,110.21,2788.0
2023-02-28 14:50:00,110.22,110.26,110.18,110.19,2869.0,110.22,110.26,110.18,110.19,2869.0
2023-02-28 14:55:00,110.21,110.21,110.05,110.06,6040.0,110.21,110.21,110.05,110.06,6040.0
2023-02-28 15:00:00,110.05,110.05,109.81,109.81,1400.0,110.05,110.05,109.81,109.81,1400.0
2023-02-28 15:05:00,109.77,109.93,109.77,109.84,6721.0,109.77,109.93,109.77,109.84,6721.0
2023-02-28 15:10:00,109.92,109.96,109.81,109.84,2750.0,109.92,109.96,109.81,109.84,2750.0
2023-02-28 15:15:00,109.83,109.88,109.78,109.83,6328.0,109.83,109.88,109.78,109.83,6328.0
2023-02-28 15:20:00,109.82,109.85,109.77,109.82,3943.0,109.82,109.85,109.77,109.82,3943.0
2023-02-28 15:25:00,109.8,109.85,109.77,109.82,8483.0,109.8,109.85,109.77,109.82,8483.0
2023-02-28 15:30:00,109.8,109.8,109.62,109.63,6722.0,109.8,109.8,109.62,109.63,6722.0
2023-02-28 15:35:00,109.64,109.64,109.47,109.52,12079.0,109.64,109.64,109.47,109.52,12079.0
2023-02-28 15:40:00,109.53,109.58,109.45,109.45,7703.0,109.53,109.58,109.45,109.45,7703.0
2023-02-28 15:45:00,109.47,109.57,109.39,109.39,15914.0,109.47,109.57,109.39,109.39,15914.0
2023-02-28 15:50:00,109.38,109.56,109.2,109.45,31485.0,109.38,109.56,109.2,109.45,31485.0
2023-02-28 15:55:00,109.42,109.65,109.37,109.54,124485.0,109.42,109.65,109.37,109.54,124485.0
2023-03-01 09:30:00,109.83,110.59,109.72,110.02,27855.0,109.83,110.59,109.72,110.02,27855.0
2023-03-01 09:35:00,110.15,110.16,109.82,110.01,1167.0,110.15,110.16,109.82,110.01,1167.0
2023-03-01 09:40:00,109.69,109.79,109.48,109.64,8849.0,109.69,109.79,109.48,109.64,8849.0
2023-03-01 09:45:00,109.51,110.32,109.51,110.29,3037.0,109.51,110.32,109.51,110.29,3037.0
2023-03-01 09:50:00,110.17,110.17,109.92,110.02,4384.0,110.17,110.17,109.92,110.02,4384.0
2023-03-01 09:55:00,110.12,110.12,109.58,109.73,3700.0,110.12,110.12,109.58,109.73,3700.0
2023-03-01 10:00:00,109.74,109.83,109.45,109.61,4078.0,109.74,109.83,109.45,109.61,4078.0
2023-03-01 10:05:00,109.6,110.02,109.57,109.73,10877.0,109.6,110.02,109.57,109.73,10877.0
2023-03-01 10:10:00,109.7,109.71,109.01,109.16,7263.0,109.7,109.71,109.01,109.16,7263.0
2023-03-01 10:15:00,109.1,109.25,109.08,109.11,8537.0,109.1,109.25,109.08,109.11,8537.0
2023-03-01 10:20:00,109.11,109.23,109.06,109.14,5827.0,109.11,109.23,109.06,109.14,5827.0
2023-03-01 10:25:00,109.04,109.05,108.78,108.84,2375.0,109.04,109.05,108.78,108.84,2375.0
2023-03-01 10:30:00,108.73,108.95,108.66,108.83,22802.0,108.73,108.95,108.66,108.83,22802.0
2023-03-01 10:35:00,108.87,109.31,108.83,109.23,20392.0,108.87,109.31,108.83,109.23,20392.0
2023-03-01 10:40:00,109.25,109.55,109.25,109.25,6236.0,109.25,109.55,109.25,109.25,6236.0
2023-03-01 10:45:00,109.2,109.44,109.17,109.44,2103.0,109.2,109.44,109.17,109.44,2103.0
2023-03-01 10:50:00,109.34,109.51,109.23,109.23,6262.0,109.34,109.51,109.23,109.23,6262.0
2023-03-01 10:55:00,109.21,109.21,109.05,109.15,6593.0,109.21,109.21,109.05,109.15,6593.0
2023-03-01 11:00:00,109.0,109.13,108.98,109.04,3303.0,109.0,109.13,108.98,109.04,3303.0
2023-03-01 11:05:00,109.08,109.4,108.99,109.11,6827.0,109.08,109.4,108.99,109.11,6827.0
2023-03-01 11:10:00,109.03,109.16,108.96,109.13,4420.0,109.03,109.16,108.96,109.13,4420.0
2023-03-01 11:15:00,109.12,109.23,109.11,109.17,6610.0,109.12,109.23,109.11,109.17,6610.0
2023-03-01 11:20:00,109.18,109.69,109.18,109.63,9417.0,109.18,109.69,109.18,109.63,9417.0
2023-03-01 11:25:00,109.67,109.88,109.67,109.87,5609.0,109.67,109.88,109.67,109.87,5609.0
2023-03-01 11:30:00,109.78,109.85,109.64,109.68,3647.0,109.78,109.85,109.64,109.68,3647.0
2023-03-01 11:35:00,109.76,109.85,109.55,109.61,5917.0,109.76,109.85,109.55,109.61,5917.0
2023-03-01 11:40:00,109.63,109.72,109.52,109.53,6095.0,109.63,109.72,109.52,109.53,6095.0
2023-03-01 11:45:00,109.45,109.62,109.43,109.48,5080.0,109.45,109.62,109.43,109.48,5080.0
2023-03-01 11:50:00,109.49,109.67,109.47,109.64,7857.0,109.49,109.67,109.47,109.64,7857.0
2023-03-01 11:55:00,109.67,109.7,109.47,109.5,2400.0,109.67,109.7,109.47,109.5,2400.0
2023-03-01 12:00:00,109.51,109.64,109.5,109.59,4464.0,109.51,109.64,109.5,109.59,4464.0
2023-03-01 12:05:00,109.62,109.75,109.62,109.72,1400.0,109.62,109.75,109.62,109.72,1400.0
2023-03-01 12:10:00,109.75,110.03,109.75,109.83,10668.0,109.75,110.03,109.75,109.83,10668.0
2023-03-01 12:15:00,109.83,109.92,109.7,109.71,4660.0,109.83,109.92,109.7,109.71,4660.0
2023-03-01 12:20:00,109.71,109.93,109.71,109.83,7706.0,109.71,109.93,109.71,109.83,7706.0
2023-03-01 12:25:00,109.82,109.87,109.75,109.75,5373.0,109.82,109.87,109.75,109.75,5373.0
2023-03-01 12:30:00,109.75,109.84,109.74,109.79,7447.0,109.75,109.84,109.74,109.79,7447.0
2023-03-01 12:35:00,109.76,109.79,109.7,109.75,2500.0,109.76,109.79,109.7,109.75,2500.0
2023-03-01 12:40:00,109.75,109.91,109.74,109.86,5974.0,109.75,109.91,109.74,109.86,5974.0
2023-03-01 12:45:00,109.89,109.93,109.81,109.88,8007.0,109.89,109.93,109.81,109.88,8007.0
2023-03-01 12:50:00,109.88,109.88,109.8,109.8,2366.0,109.88,109.88,109.8,109.8,2366.0
2023-03-01 12:55:00,109.69,109.78,109.69,109.73,4856.0,109.69,109.78,109.69,109.73,4856.0
2023-03-01 13:00:00,109.71,109.74,109.59,109.63,1819.0,109.71,109.74,109.59,109.63,1819.0
2023-03-01 13:05:00,109.59,109.6,109.37,109.54,7675.0,109.59,109.6,109.37,109.54,7675.0
2023-03-01 13:10:00,109.51,109.58,109.51,109.57,2655.0,109.51,109.58,109.51,109.57,2655.0
2023-03-01 13:15:00,109.57,109.57,109.48,109.5,3112.0,109.57,109.57,109.48,109.5,3112.0
2023-03-01 13:20:00,109.48,109.59,109.41,109.46,4317.0,109.48,109.59,109.41,109.46,4317.0
2023-03-01 13:25:00,109.44,109.48,109.33,109.34,2294.0,109.44,109.48,109.33,109.34,2294.0
2023-03-01 13:30:00,109.3,109.32,109.25,109.29,2400.0,109.3,109.32,109.25,109.29,2400.0
2023-03-01 13:35:00,109.27,109.39,109.27,109.31,4165.0,109.27,109.39,109.27,109.31,4165.0
2023-03-01 13:40:00,109.3,109.3,109.02,109.03,4522.0,109.3,109.3,109.02,109.03,4522.0
2023-03-01 13:45:00,109.02,109.18,108.99,109.13,5593.0,109.02,109.18,108.99,109.13,5593.0
2023-03-01 13:50:00,109.14,109.14,108.89,108.95,3528.0,109.14,109.14,108.89,108.95,3528.0
2023-03-01 13:55:00,108.94,108.99,108.93,108.98,2800.0,108.94,108.99,108.93,108.98,2800.0
2023-03-01 14:00:00,108.93,108.96,108.87,108.94,2506.0,108.93,108.96,108.87,108.94,2506.0
2023-03-01 14:05:00,108.93,108.94,108.87,108.93,3127.0,108.93,108.94,108.87,108.93,3127.0
2023-03-01 14:10:00,108.95,108.98,108.87,108.89,2700.0,108.95,108.98,108.87,108.89,2700.0
2023-03-01 14:15:00,108.86,108.86,108.69,108.69,1600.0,108.86,108.86,108.69,108.69,1600.0
2023-03-01 14:20:00,108.71,108.73,108.65,108.7,4385.0,108.71,108.73,108.65,108.7,4385.0
2023-03-01 14:25:00,108.71,108.73,108.6,108.6,7700.0,108.71,108.73,108.6,108.6,7700.0
2023-03-01 14:30:00,108.58,108.65,108.48,108.65,4515.0,108.58,108.65,108.48,108.65,4515.0
2023-03-01 14:35:00,108.64,108.74,108.61,108.72,3154.0,108.64,108.74,108.61,108.72,3154.0
2023-03-01 14:40:00,108.73,108.83,108.72,108.82,3008.0,108.73,108.83,108.72,108.82,3008.0
2023-03-01 14:45:00,108.77,108.77,108.69,108.7,2000.0,108.77,108.77,108.69,108.7,2000.0
2023-03-01 14:50:00,108.7,108.7,108.56,108.69,4115.0,108.7,108.7,108.56,108.69,4115.0
2023-03-01 14:55:00,108.68,108.77,108.66,108.72,2300.0,108.68,108.77,108.66,108.72,2300.0
2023-03-01 15:00:00,108.7,108.83,108.66,108.67,4100.0,108.7,108.83,108.66,108.67,4100.0
2023-03-01 15:05:00,108.68,108.72,108.58,108.71,3800.0,108.68,108.72,108.58,108.71,3800.0
2023-03-01 15:10:00,108.71,108.77,108.69,108.77,2240.0,108.71,108.77,108.69,108.77,2240.0
2023-03-01 15:15:00,108.73,108.78,108.64,108.76,4181.0,108.73,108.78,108.64,108.76,4181.0
2023-03-01 15:20:00,108.75,108.75,108.52,108.55,2400.0,108.75,108.75,108.52,108.55,2400.0
2023-03-01 15:25:00,108.48,108.57,108.48,108.52,4337.0,108.48,108.57,108.48,108.52,4337.0
2023-03-01 15:30:00,108.52,108.71,108.48,108.7,6441.0,108.52,108.71,108.48,108.7,6441.0
2023-03-01 15:35:00,108.72,108.8,108.64,108.72,6700.0,108.72,108.8,108.64,108.72,6700.0
2023-03-01 15:40:00,108.76,108.95,108.73,108.92,8101.0,108.76,108.95,108.73,108.92,8101.0
2023-03-01 15:45:00,108.94,109.07,108.89,109.07,12817.0,108.94,109.07,108.89,109.07,12817.0
2023-03-01 15:50:00,109.07,109.19,108.85,108.85,37875.0,109.07,109.19,108.85,108.85,37875.0
2023-03-01 15:55:00,108.85,108.9,108.6,108.71,53142.0,108.85,108.9,108.6,108.71,53142.0
2023-03-02 09:30:00,111.26,113.68,111.01,113.63,174133.0,111.26,113.68,111.01,113.63,174133.0
2023-03-02 09:35:00,113.62,113.67,111.93,112.78,154847.0,113.62,113.67,111.93,112.78,154847.0
2023-03-02 09:40:00,112.78,113.62,112.51,113.16,98932.0,112.78,113.62,112.51,113.16,98932.0
2023-03-02 09:45:00,113.19,114.07,113.0,113.87,76680.0,113.19,114.07,113.0,113.87,76680.0
2023-03-02 09:50:00,113.92,114.64,113.45,113.66,90915.0,113.92,114.64,113.45,113.66,90915.0
2023-03-02 09:55:00,113.64,113.64,112.8,113.18,69838.0,113.64,113.64,112.8,113.18,69838.0
2023-03-02 10:00:00,113.16,113.6,113.15,113.41,99239.0,113.16,113.6,113.15,113.41,99239.0
2023-03-02 10:05:00,113.46,113.99,112.37,112.95,340497.0,113.46,113.99,112.37,112.95,340497.0
2023-03-02 10:10:00,112.85,112.97,111.84,112.45,179655.0,112.85,112.97,111.84,112.45,179655.0
2023-03-02 10:15:00,112.54,112.73,111.91,112.24,48979.0,112.54,112.73,111.91,112.24,48979.0
2023-03-02 10:20:00,112.24,112.42,111.45,112.35,48150.0,112.24,112.42,111.45,112.35,48150.0
2023-03-02 10:25:00,112.3,112.3,111.92,112.08,39311.0,112.3,112.3,111.92,112.08,39311.0
2023-03-02 10:30:00,112.04,112.06,111.39,111.95,21585.0,112.04,112.06,111.39,111.95,21585.0
2023-03-02 10:35:00,111.97,112.12,111.21,111.29,25504.0,111.97,112.12,111.21,111.29,25504.0
2023-03-02 10:40:00,111.24,111.63,111.13,111.56,10942.0,111.24,111.63,111.13,111.56,10942.0
2023-03-02 10:45:00,111.56,111.94,111.44,111.7,19971.0,111.56,111.94,111.44,111.7,19971.0
2023-03-02 10:50:00,111.75,111.97,111.54,111.89,9034.0,111.75,111.97,111.54,111.89,9034.0
2023-03-02 10:55:00,111.9,112.14,111.85,112.0,25781.0,111.9,112.14,111.85,112.0,25781.0
2023-03-02 11:00:00,111.98,112.08,111.86,111.9,8865.0,111.98,112.08,111.86,111.9,8865.0
2023-03-02 11:05:00,111.9,112.33,111.89,112.23,8541.0,111.9,112.33,111.89,112.23,8541.0
2023-03-02 11:10:00,112.27,112.41,112.22,112.23,8759.0,112.27,112.41,112.22,112.23,8759.0
2023-03-02 11:15:00,112.27,112.36,112.16,112.21,8379.0,112.27,112.36,112.16,112.21,8379.0
2023-03-02 11:20:00,112.25,112.46,112.25,112.26,12190.0,112.25,112.46,112.25,112.26,12190.0
2023-03-02 11:25:00,112.3,112.51,112.27,112.4,7230.0,112.3,112.51,112.27,112.4,7230.0
2023-03-02 11:30:00,112.37,112.37,112.21,112.22,5632.0,112.37,112.37,112.21,112.22,5632.0
2023-03-02 11:35:00,112.15,112.26,112.06,112.08,6339.0,112.15,112.26,112.06,112.08,6339.0
2023-03-02 11:40:00,112.08,112.13,111.95,112.07,4924.0,112.08,112.13,111.95,112.07,4924.0
2023-03-02 11:45:00,112.09,112.21,112.09,112.2,3108.0,112.09,112.21,112.09,112.2,3108.0
2023-03-02 11:50:00,112.23,112.59,112.14,112.54,55711.0,112.23,112.59,112.14,112.54,55711.0
2023-03-02 11:55:00,112.55,112.82,112.55,112.7,10827.0,112.55,112.82,112.55,112.7,10827.0
2023-03-02 12:00:00,112.69,112.99,112.67,112.92,6153.0,112.69,112.99,112.67,112.92,6153.0
2023-03-02 12:05:00,112.92,113.03,112.71,113.03,7039.0,112.92,113.03,112.71,113.03,7039.0
2023-03-02 12:10:00,112.99,113.26,112.98,113.22,11538.0,112.99,113.26,112.98,113.22,11538.0
2023-03-02 12:15:00,113.22,113.34,113.19,113.29,11281.0,113.22,113.34,113.19,113.29,11281.0
2023-03-02 12:20:00,113.31,113.48,113.27,113.4,11891.0,113.31,113.48,113.27,113.4,11891.0
2023-03-02 12:25:00,113.43,113.5,113.36,113.48,10033.0,113.43,113.5,113.36,113.48,10033.0
2023-03-02 12:30:00,113.48,113.66,113.4,113.58,8316.0,113.48,113.66,113.4,113.58,8316.0
2023-03-02 12:35:00,113.59,113.59,113.19,113.46,18937.0,113.59,113.59,113.19,113.46,18937.0
2023-03-02 12:40:00,113.49,113.49,113.17,113.3,14120.0,113.49,113.49,113.17,113.3,14120.0
2023-03-02 12:45:00,113.33,113.44,113.33,113.39,6303.0,113.33,113.44,113.33,113.39,6303.0
2023-03-02 12:50:00,113.39,113.69,113.38,113.58,6698.0,113.39,113.69,113.38,113.58,6698.0
2023-03-02 12:55:00,113.58,113.76,113.51,113.65,10997.0,113.58,113.76,113.51,113.65,10997.0
2023-03-02 13:00:00,113.63,113.78,113.49,113.52,7256.0,113.63,113.78,113.49,113.52,7256.0
2023-03-02 13:05:00,113.49,113.61,113.42,113.61,9496.0,113.49,113.61,113.42,113.61,9496.0
2023-03-02 13:10:00,113.63,113.76,113.61,113.68,7485.0,113.63,113.76,113.61,113.68,7485.0
2023-03-02 13:15:00,113.68,113.68,113.56,113.65,3530.0,113.68,113.68,113.56,113.65,3530.0
2023-03-02 13:20:00,113.64,113.69,113.52,113.54,5856.0,113.64,113.69,113.52,113.54,5856.0
2023-03-02 13:25:00,113.54,113.58,113.2,113.31,12332.0,113.54,113.58,113.2,113.31,12332.0
2023-03-02 13:30:00,113.33,113.47,113.33,113.47,4747.0,113.33,113.47,113.33,113.47,4747.0
2023-03-02 13:35:00,113.48,113.79,113.48,113.52,11195.0,113.48,113.79,113.48,113.52,11195.0
2023-03-02 13:40:00,113.52,113.65,113.45,113.58,7094.0,113.52,113.65,113.45,113.58,7094.0
2023-03-02 13:45:00,113.62,113.87,113.61,113.82,9233.0,113.62,113.87,113.61,113.82,9233.0
2023-03-02 13:50:00,113.82,114.0,113.81,113.99,13714.0,113.82,114.0,113.81,113.99,13714.0
2023-03-02 13:55:00,114.02,114.18,114.01,114.06,7793.0,114.02,114.18,114.01,114.06,7793.0
2023-03-02 14:00:00,114.12,114.54,114.12,114.52,28974.0,114.12,114.54,114.12,114.52,28974.0
2023-03-02 14:05:00,114.51,114.56,114.35,114.55,19156.0,114.51,114.56,114.35,114.55,19156.0
2023-03-02 14:10:00,114.55,114.55,114.19,114.2,11040.0,114.55,114.55,114.19,114.2,11040.0
2023-03-02 14:15:00,114.17,114.4,114.13,114.33,13160.0,114.17,114.4,114.13,114.33,13160.0
2023-03-02 14:20:00,114.33,114.49,114.27,114.45,8075.0,114.33,114.49,114.27,114.45,8075.0
2023-03-02 14:25:00,114.47,114.82,114.45,114.69,28572.0,114.47,114.82,114.45,114.69,28572.0
2023-03-02 14:30:00,114.69,114.8,114.61,114.69,26544.0,114.69,114.8,114.61,114.69,26544.0
2023-03-02 14:35:00,114.66,114.74,114.56,114.59,32087.0,114.66,114.74,114.56,114.59,32087.0
2023-03-02 14:40:00,114.59,114.6,113.98,114.05,46683.0,114.59,114.6,113.98,114.05,46683.0
2023-03-02 14:45:00,114.05,114.38,113.95,114.23,44454.0,114.05,114.38,113.95,114.23,44454.0
2023-03-02 14:50:00,114.22,114.46,114.22,114.35,15308.0,114.22,114.46,114.22,114.35,15308.0
2023-03-02 14:55:00,114.26,114.63,114.22,114.63,14938.0,114.26,114.63,114.22,114.63,14938.0
2023-03-02 15:00:00,114.64,114.66,114.47,114.51,18898.0,114.64,114.66,114.47,114.51,18898.0
2023-03-02 15:05:00,114.51,114.55,114.36,114.55,10028.0,114.51,114.55,114.36,114.55,10028.0
2023-03-02 15:10:00,114.53,114.58,114.44,114.46,18723.0,114.53,114.58,114.44,114.46,18723.0
2023-03-02 15:15:00,114.46,114.74,114.45,114.61,23743.0,114.46,114.74,114.45,114.61,23743.0
2023-03-02 15:20:00,114.62,114.89,114.61,114.83,28011.0,114.62,114.89,114.61,114.83,28011.0
2023-03-02 15:25:00,114.81,114.82,114.66,114.73,32172.0,114.81,114.82,114.66,114.73,32172.0
2023-03-02 15:30:00,114.76,114.9,114.72,114.9,34427.0,114.76,114.9,114.72,114.9,34427.0
2023-03-02 15:35:00,114.91,114.97,114.72,114.9,41099.0,114.91,114.97,114.72,114.9,41099.0
2023-03-02 15:40:00,114.9,115.0,114.75,114.91,43303.0,114.9,115.0,114.75,114.91,43303.0
2023-03-02 15:45:00,114.91,115.1,114.9,115.07,48535.0,114.91,115.1,114.9,115.07,48535.0
2023-03-02 15:50:00,115.06,115.09,114.73,114.92,113773.0,115.06,115.09,114.73,114.92,113773.0
2023-03-02 15:55:00,114.99,115.29,114.94,115.26,229323.0,114.99,115.29,114.94,115.26,229323.0
2023-03-03 09:30:00,115.79,116.5,115.5,116.35,32982.0,115.79,116.5,115.5,116.35,32982.0
2023-03-03 09:35:00,116.35,116.7,115.96,116.7,30027.0,116.35,116.7,115.96,116.7,30027.0
2023-03-03 09:40:00,116.74,116.96,116.34,116.36,7528.0,116.74,116.96,116.34,116.36,7528.0
2023-03-03 09:45:00,116.39,116.47,116.1,116.23,10305.0,116.39,116.47,116.1,116.23,10305.0
2023-03-03 09:50:00,116.29,116.5,116.11,116.42,9562.0,116.29,116.5,116.11,116.42,9562.0
2023-03-03 09:55:00,116.5,116.51,115.93,115.98,15884.0,116.5,116.51,115.93,115.98,15884.0
2023-03-03 10:00:00,116.02,116.1,115.57,116.02,57566.0,116.02,116.1,115.57,116.02,57566.0
2023-03-03 10:05:00,116.03,116.04,115.7,115.87,10666.0,116.03,116.04,115.7,115.87,10666.0
2023-03-03 10:10:00,115.8,116.12,115.79,116.12,21466.0,115.8,116.12,115.79,116.12,21466.0
2023-03-03 10:15:00,116.08,116.19,115.72,115.82,13354.0,116.08,116.19,115.72,115.82,13354.0
2023-03-03 10:20:00,115.91,116.05,115.85,115.97,13588.0,115.91,116.05,115.85,115.97,13588.0
2023-03-03 10:25:00,116.0,116.1,115.8,115.95,14195.0,116.0,116.1,115.8,115.95,14195.0
2023-03-03 10:30:00,115.9,115.9,115.72,115.82,9811.0,115.9,115.9,115.72,115.82,9811.0
2023-03-03 10:35:00,115.87,115.96,115.78,115.83,4814.0,115.87,115.96,115.78,115.83,4814.0
2023-03-03 10:40:00,115.8,116.05,115.74,115.96,7299.0,115.8,116.05,115.74,115.96,7299.0
2023-03-03 10:45:00,115.98,116.17,115.92,116.05,5186.0,115.98,116.17,115.92,116.05,5186.0
2023-03-03 10:50:00,115.99,116.0,115.84,115.94,5569.0,115.99,116.0,115.84,115.94,5569.0
2023-03-03 10:55:00,115.95,116.16,115.95,116.12,7607.0,115.95,116.16,115.95,116.12,7607.0
2023-03-03 11:00:00,116.15,116.27,116.13,116.17,6478.0,116.15,116.27,116.13,116.17,6478.0
2023-03-03 11:05:00,116.21,116.41,116.07,116.13,4773.0,116.21,116.41,116.07,116.13,4773.0
2023-03-03 11:10:00,116.08,116.45,116.0,116.38,10057.0,116.08,116.45,116.0,116.38,10057.0
2023-03-03 11:15:00,116.39,116.63,116.39,116.6,5502.0,116.39,116.63,116.39,116.6,5502.0
2023-03-03 11:20:00,116.56,116.74,116.42,116.5,27116.0,116.56,116.74,116.42,116.5,27116.0
2023-03-03 11:25:00,116.5,116.62,116.36,116.6,3833.0,116.5,116.62,116.36,116.6,3833.0
2023-03-03 11:30:00,116.58,116.68,116.46,116.47,4262.0,116.58,116.68,116.46,116.47,4262.0
2023-03-03 11:35:00,116.48,116.6,116.39,116.39,5740.0,116.48,116.6,116.39,116.39,5740.0
2023-03-03 11:40:00,116.43,116.59,116.37,116.57,4500.0,116.43,116.59,116.37,116.57,4500.0
2023-03-03 11:45:00,116.57,116.67,116.51,116.67,6453.0,116.57,116.67,116.51,116.67,6453.0
2023-03-03 11:50:00,116.71,116.77,116.62,116.72,4727.0,116.71,116.77,116.62,116.72,4727.0
2023-03-03 11:55:00,116.73,116.85,116.67,116.79,7600.0,116.73,116.85,116.67,116.79,7600.0
2023-03-03 12:00:00,116.79,116.81,116.56,116.57,4780.0,116.79,116.81,116.56,116.57,4780.0
2023-03-03 12:05:00,116.55,116.6,116.52,116.52,5435.0,116.55,116.6,116.52,116.52,5435.0
2023-03-03 12:10:00,116.56,116.64,116.55,116.62,5770.0,116.56,116.64,116.55,116.62,5770.0
2023-03-03 12:15:00,116.61,116.74,116.61,116.73,4576.0,116.61,116.74,116.61,116.73,4576.0
2023-03-03 12:20:00,116.73,116.78,116.67,116.74,10766.0,116.73,116.78,116.67,116.74,10766.0
2023-03-03 12:25:00,116.75,116.76,116.62,116.64,3479.0,116.75,116.76,116.62,116.64,3479.0
2023-03-03 12:30:00,116.67,116.67,116.59,116.59,3680.0,116.67,116.67,116.59,116.59,3680.0
2023-03-03 12:35:00,116.59,116.63,116.53,116.57,7632.0,116.59,116.63,116.53,116.57,7632.0
2023-03-03 12:40:00,116.6,116.63,116.45,116.45,6281.0,116.6,116.63,116.45,116.45,6281.0
2023-03-03 12:45:00,116.44,116.46,116.3,116.31,4305.0,116.44,116.46,116.3,116.31,4305.0
2023-03-03 12:50:00,116.3,116.34,116.21,116.28,7476.0,116.3,116.34,116.21,116.28,7476.0
2023-03-03 12:55:00,116.28,116.67,116.27,116.67,13011.0,116.28,116.67,116.27,116.67,13011.0
2023-03-03 13:00:00,116.68,116.72,116.46,116.58,6297.0,116.68,116.72,116.46,116.58,6297.0
2023-03-03 13:05:00,116.59,116.75,116.59,116.74,4750.0,116.59,116.75,116.59,116.74,4750.0
2023-03-03 13:10:00,116.75,116.8,116.71,116.71,2951.0,116.75,116.8,116.71,116.71,2951.0
2023-03-03 13:15:00,116.68,116.7,116.62,116.62,6687.0,116.68,116.7,116.62,116.62,6687.0
2023-03-03 13:20:00,116.6,116.66,116.49,116.65,6712.0,116.6,116.66,116.49,116.65,6712.0
2023-03-03 13:25:00,116.63,116.69,116.46,116.52,9078.0,116.63,116.69,116.46,116.52,9078.0
2023-03-03 13:30:00,116.53,116.67,116.51,116.59,5950.0,116.53,116.67,116.51,116.59,5950.0
2023-03-03 13:35:00,116.58,116.63,116.5,116.57,3316.0,116.58,116.63,116.5,116.57,3316.0
2023-03-03 13:40:00,116.57,116.86,116.56,116.85,8762.0,116.57,116.86,116.56,116.85,8762.0
2023-03-03 13:45:00,116.84,116.9,116.75,116.89,5937.0,116.84,116.9,116.75,116.89,5937.0
2023-03-03 13:50:00,116.89,116.91,116.78,116.84,8946.0,116.89,116.91,116.78,116.84,8946.0
2023-03-03 13:55:00,116.85,116.89,116.8,116.83,5350.0,116.85,116.89,116.8,116.83,5350.0
2023-03-03 14:00:00,116.84,116.85,116.77,116.79,4449.0,116.84,116.85,116.77,116.79,4449.0
2023-03-03 14:05:00,116.76,116.82,116.71,116.77,2454.0,116.76,116.82,116.71,116.77,2454.0
2023-03-03 14:10:00,116.78,116.92,116.72,116.74,17880.0,116.78,116.92,116.72,116.74,17880.0
2023-03-03 14:15:00,116.73,116.94,116.55,116.55,18386.0,116.73,116.94,116.55,116.55,18386.0
2023-03-03 14:20:00,116.57,116.63,116.51,116.51,3498.0,116.57,116.63,116.51,116.51,3498.0
2023-03-03 14:25:00,116.51,116.66,116.41,116.42,30217.0,116.51,116.66,116.41,116.42,30217.0
2023-03-03 14:30:00,116.4,116.4,116.12,116.12,8711.0,116.4,116.4,116.12,116.12,8711.0
2023-03-03 14:35:00,116.11,116.19,116.01,116.01,23240.0,116.11,116.19,116.01,116.01,23240.0
2023-03-03 14:40:00,116.0,116.17,115.97,116.17,18416.0,116.0,116.17,115.97,116.17,18416.0
2023-03-03 14:45:00,116.15,116.48,116.15,116.48,8661.0,116.15,116.48,116.15,116.48,8661.0
2023-03-03 14:50:00,116.49,116.55,116.42,116.54,12584.0,116.49,116.55,116.42,116.54,12584.0
2023-03-03 14:55:00,116.54,116.55,116.44,116.53,19482.0,116.54,116.55,116.44,116.53,19482.0
2023-03-03 15:00:00,116.53,116.64,116.33,116.33,30220.0,116.53,116.64,116.33,116.33,30220.0
2023-03-03 15:05:00,116.34,116.53,116.32,116.44,17493.0,116.34,116.53,116.32,116.44,17493.0
2023-03-03 15:10:00,116.44,116.52,116.3,116.46,17326.0,116.44,116.52,116.3,116.46,17326.0
2023-03-03 15:15:00,116.44,116.49,116.3,116.34,7239.0,116.44,116.49,116.3,116.34,7239.0
2023-03-03 15:20:00,116.37,116.44,116.37,116.44,10961.0,116.37,116.44,116.37,116.44,10961.0
2023-03-03 15:25:00,116.44,116.5,116.38,116.38,14998.0,116.44,116.5,116.38,116.38,14998.0
2023-03-03 15:30:00,116.39,116.46,116.34,116.45,22795.0,116.39,116.46,116.34,116.45,22795.0
2023-03-03 15:35:00,116.47,116.5,116.43,116.45,29622.0,116.47,116.5,116.43,116.45,29622.0
2023-03-03 15:40:00,116.45,116.56,116.43,116.51,43857.0,116.45,116.56,116.43,116.51,43857.0
2023-03-03 15:45:00,116.5,116.65,116.48,116.64,36042.0,116.5,116.65,116.48,116.64,36042.0
2023-03-03 15:50:00,116.64,116.64,116.3,116.5,89085.0,116.64,116.64,116.3,116.5,89085.0
2023-03-03 15:55:00,116.53,116.73,116.51,116.7,143076.0,116.53,116.73,116.51,116.7,143076.0
2023-03-06 09:30:00,116.92,117.62,116.68,117.21,25953.0,116.92,117.62,116.68,117.21,25953.0
2023-03-06 09:35:00,117.09,118.0,117.09,118.0,24517.0,117.09,118.0,117.09,118.0,24517.0
2023-03-06 09:40:00,118.03,118.51,117.83,118.04,43210.0,118.03,118.51,117.83,118.04,43210.0
2023-03-06 09:45:00,118.07,118.27,117.41,117.49,40108.0,118.07,118.27,117.41,117.49,40108.0
2023-03-06 09:50:00,117.55,118.13,117.54,118.05,6214.0,117.55,118.13,117.54,118.05,6214.0
2023-03-06 09:55:00,118.0,118.48,117.97,118.48,9274.0,118.0,118.48,117.97,118.48,9274.0
2023-03-06 10:00:00,118.29,118.49,118.1,118.16,30832.0,118.29,118.49,118.1,118.16,30832.0
2023-03-06 10:05:00,118.1,118.4,117.87,118.38,17765.0,118.1,118.4,117.87,118.38,17765.0
2023-03-06 10:10:00,118.35,118.43,118.14,118.26,3750.0,118.35,118.43,118.14,118.26,3750.0
2023-03-06 10:15:00,118.29,118.46,118.19,118.46,5493.0,118.29,118.46,118.19,118.46,5493.0
2023-03-06 10:20:00,118.4,118.42,118.05,118.28,9340.0,118.4,118.42,118.05,118.28,9340.0
2023-03-06 10:25:00,118.22,118.22,117.87,117.99,4972.0,118.22,118.22,117.87,117.99,4972.0
2023-03-06 10:30:00,117.97,118.16,117.93,117.96,7118.0,117.97,118.16,117.93,117.96,7118.0
2023-03-06 10:35:00,117.9,117.96,117.71,117.86,5832.0,117.9,117.96,117.71,117.86,5832.0
2023-03-06 10:40:00,117.87,118.45,117.86,118.43,7476.0,117.87,118.45,117.86,118.43,7476.0
2023-03-06 10:45:00,118.43,118.53,118.17,118.48,16923.0,118.43,118.53,118.17,118.48,16923.0
2023-03-06 10:50:00,118.52,118.62,118.33,118.5,14386.0,118.52,118.62,118.33,118.5,14386.0
2023-03-06 10:55:00,118.54,118.74,118.37,118.51,16437.0,118.54,118.74,118.37,118.51,16437.0
2023-03-06 11:00:00,118.51,118.51,118.25,118.25,3800.0,118.51,118.51,118.25,118.25,3800.0
2023-03-06 11:05:00,118.32,118.48,118.3,118.46,4345.0,118.32,118.48,118.3,118.46,4345.0
2023-03-06 11:10:00,118.5,118.5,118.08,118.22,13867.0,118.5,118.5,118.08,118.22,13867.0
2023-03-06 11:15:00,118.22,118.45,118.1,118.44,7222.0,118.22,118.45,118.1,118.44,7222.0
2023-03-06 11:20:00,118.44,118.44,118.28,118.31,3600.0,118.44,118.44,118.28,118.31,3600.0
2023-03-06 11:25:00,118.32,118.37,118.03,118.07,4528.0,118.32,118.37,118.03,118.07,4528.0
2023-03-06 11:30:00,118.11,118.27,118.08,118.22,10006.0,118.11,118.27,118.08,118.22,10006.0
2023-03-06 11:35:00,118.28,118.56,118.28,118.56,13267.0,118.28,118.56,118.28,118.56,13267.0
2023-03-06 11:40:00,118.58,118.71,118.25,118.25,12674.0,118.58,118.71,118.25,118.25,12674.0
2023-03-06 11:45:00,118.28,118.61,118.28,118.61,6427.0,118.28,118.61,118.28,118.61,6427.0
2023-03-06 11:50:00,118.59,118.82,118.56,118.75,9872.0,118.59,118.82,118.56,118.75,9872.0
2023-03-06 11:55:00,118.75,118.87,118.62,118.82,9548.0,118.75,118.87,118.62,118.82,9548.0
2023-03-06 12:00:00,118.82,118.88,118.7,118.87,6968.0,118.82,118.88,118.7,118.87,6968.0
2023-03-06 12:05:00,118.84,118.85,118.6,118.64,4231.0,118.84,118.85,118.6,118.64,4231.0
2023-03-06 12:10:00,118.66,118.76,118.6,118.76,8106.0,118.66,118.76,118.6,118.76,8106.0
2023-03-06 12:15:00,118.78,118.83,118.75,118.76,2200.0,118.78,118.83,118.75,118.76,2200.0
2023-03-06 12:20:00,118.75,118.84,118.6,118.81,7954.0,118.75,118.84,118.6,118.81,7954.0
2023-03-06 12:25:00,118.78,118.84,118.64,118.74,8150.0,118.78,118.84,118.64,118.74,8150.0
2023-03-06 12:30:00,118.74,118.84,118.66,118.82,8159.0,118.74,118.84,118.66,118.82,8159.0
2023-03-06 12:35:00,118.8,118.94,118.75,118.82,9600.0,118.8,118.94,118.75,118.82,9600.0
2023-03-06 12:40:00,118.83,118.83,118.6,118.63,5300.0,118.83,118.83,118.6,118.63,5300.0
2023-03-06 12:45:00,118.62,118.62,118.4,118.43,6973.0,118.62,118.62,118.4,118.43,6973.0
2023-03-06 12:50:00,118.43,118.49,118.29,118.34,17397.0,118.43,118.49,118.29,118.34,17397.0
2023-03-06 12:55:00,118.3,118.48,118.3,118.44,7330.0,118.3,118.48,118.3,118.44,7330.0
2023-03-06 13:00:00,118.43,118.54,118.37,118.48,6067.0,118.43,118.54,118.37,118.48,6067.0
2023-03-06 13:05:00,118.51,118.75,118.51,118.53,8740.0,118.51,118.75,118.51,118.53,8740.0
2023-03-06 13:10:00,118.58,118.63,118.53,118.54,12660.0,118.58,118.63,118.53,118.54,12660.0
2023-03-06 13:15:00,118.51,118.59,118.17,118.48,19898.0,118.51,118.59,118.17,118.48,19898.0
2023-03-06 13:20:00,118.49,118.69,118.48,118.59,6458.0,118.49,118.69,118.48,118.59,6458.0
2023-03-06 13:25:00,118.59,118.59,118.42,118.52,5825.0,118.59,118.59,118.42,118.52,5825.0
2023-03-06 13:30:00,118.49,118.49,118.36,118.37,4968.0,118.49,118.49,118.36,118.37,4968.0
2023-03-06 13:35:00,118.39,118.4,118.16,118.21,4234.0,118.39,118.4,118.16,118.21,4234.0
2023-03-06 13:40:00,118.18,118.23,117.99,117.99,4068.0,118.18,118.23,117.99,117.99,4068.0
2023-03-06 13:45:00,117.88,117.94,117.81,117.87,3908.0,117.88,117.94,117.81,117.87,3908.0
2023-03-06 13:50:00,117.88,117.95,117.73,117.94,11423.0,117.88,117.95,117.73,117.94,11423.0
2023-03-06 13:55:00,117.91,117.91,117.71,117.72,4231.0,117.91,117.91,117.71,117.72,4231.0
2023-03-06 14:00:00,117.67,117.7,117.55,117.55,5216.0,117.67,117.7,117.55,117.55,5216.0
2023-03-06 14:05:00,117.59,117.6,117.51,117.53,4108.0,117.59,117.6,117.51,117.53,4108.0
2023-03-06 14:10:00,117.51,117.51,117.38,117.5,8166.0,117.51,117.51,117.38,117.5,8166.0
2023-03-06 14:15:00,117.48,117.48,117.25,117.26,4994.0,117.48,117.48,117.25,117.26,4994.0
2023-03-06 14:20:00,117.25,117.3,117.21,117.25,3758.0,117.25,117.3,117.21,117.25,3758.0
2023-03-06 14:25:00,117.22,117.27,117.17,117.26,4681.0,117.22,117.27,117.17,117.26,4681.0
2023-03-06 14:30:00,117.26,117.33,117.24,117.27,3466.0,117.26,117.33,117.24,117.27,3466.0
2023-03-06 14:35:00,117.25,117.3,117.13,117.15,3246.0,117.25,117.3,117.13,117.15,3246.0
2023-03-06 14:40:00,117.14,117.17,117.04,117.17,3144.0,117.14,117.17,117.04,117.17,3144.0
2023-03-06 14:45:00,117.15,117.17,116.88,116.88,3690.0,117.15,117.17,116.88,116.88,3690.0
2023-03-06 14:50:00,116.86,116.96,116.85,116.92,5049.0,116.86,116.96,116.85,116.92,5049.0
2023-03-06 14:55:00,116.94,116.98,116.73,116.75,5276.0,116.94,116.98,116.73,116.75,5276.0
2023-03-06 15:00:00,116.73,116.77,116.52,116.52,12263.0,116.73,116.77,116.52,116.52,12263.0
2023-03-06 15:05:00,116.49,116.54,116.4,116.48,11979.0,116.49,116.54,116.4,116.48,11979.0
2023-03-06 15:10:00,116.48,116.86,116.43,116.55,14371.0,116.48,116.86,116.43,116.55,14371.0
2023-03-06 15:15:00,116.54,116.54,116.36,116.45,4550.0,116.54,116.54,116.36,116.45,4550.0
2023-03-06 15:20:00,116.43,116.43,116.17,116.36,21108.0,116.43,116.43,116.17,116.36,21108.0
2023-03-06 15:25:00,116.4,116.54,116.36,116.37,6294.0,116.4,116.54,116.36,116.37,6294.0
2023-03-06 15:30:00,116.37,116.37,116.16,116.18,10973.0,116.37,116.37,116.16,116.18,10973.0
2023-03-06 15:35:00,116.16,116.25,116.04,116.11,12375.0,116.16,116.25,116.04,116.11,12375.0
2023-03-06 15:40:00,116.09,116.3,116.03,116.14,13607.0,116.09,116.3,116.03,116.14,13607.0
2023-03-06 15:45:00,116.12,116.18,115.93,115.98,18019.0,116.12,116.18,115.93,115.98,18019.0
2023-03-06 15:50:00,115.96,115.97,115.61,115.8,37563.0,115.96,115.97,115.61,115.8,37563.0
2023-03-06 15:55:00,115.84,115.91,115.68,115.68,54711.0,115.84,115.91,115.68,115.68,54711.0
2023-03-07 09:30:00,115.83,117.0,115.83,116.95,33540.0,115.83,117.0,115.83,116.95,33540.0
2023-03-07 09:35:00,116.67,118.18,116.34,118.18,148149.0,116.67,118.18,116.34,118.18,148149.0
2023-03-07 09:40:00,118.18,119.45,118.18,118.96,91239.0,118.18,119.45,118.18,118.96,91239.0
2023-03-07 09:45:00,118.94,119.4,118.51,118.67,53112.0,118.94,119.4,118.51,118.67,53112.0
2023-03-07 09:50:00,118.71,118.75,117.66,117.82,30071.0,118.71,118.75,117.66,117.82,30071.0
2023-03-07 09:55:00,117.92,118.08,117.68,117.78,42835.0,117.92,118.08,117.68,117.78,42835.0
2023-03-07 10:00:00,117.64,117.64,116.9,117.09,25276.0,117.64,117.64,116.9,117.09,25276.0
2023-03-07 10:05:00,117.09,117.24,116.7,117.2,20928.0,117.09,117.24,116.7,117.2,20928.0
2023-03-07 10:10:00,117.13,117.44,116.99,117.1,9110.0,117.13,117.44,116.99,117.1,9110.0
2023-03-07 10:15:00,117.0,117.27,116.91,117.05,21947.0,117.0,117.27,116.91,117.05,21947.0
2023-03-07 10:20:00,116.95,117.66,116.88,117.4,16690.0,116.95,117.66,116.88,117.4,16690.0
2023-03-07 10:25:00,117.4,117.53,117.11,117.53,12149.0,117.4,117.53,117.11,117.53,12149.0
2023-03-07 10:30:00,117.44,117.91,117.4,117.69,6496.0,117.44,117.91,117.4,117.69,6496.0
2023-03-07 10:35:00,117.73,117.85,117.67,117.83,6350.0,117.73,117.85,117.67,117.83,6350.0
2023-03-07 10:40:00,117.84,117.98,117.59,117.67,22798.0,117.84,117.98,117.59,117.67,22798.0
2023-03-07 10:45:00,117.7,118.08,117.68,117.72,11437.0,117.7,118.08,117.68,117.72,11437.0
2023-03-07 10:50:00,117.72,117.86,117.49,117.82,25854.0,117.72,117.86,117.49,117.82,25854.0
2023-03-07 10:55:00,117.78,117.78,117.07,117.3,40321.0,117.78,117.78,117.07,117.3,40321.0
2023-03-07 11:00:00,117.26,117.48,116.97,117.4,12142.0,117.26,117.48,116.97,117.4,12142.0
2023-03-07 11:05:00,117.42,117.49,117.31,117.38,5504.0,117.42,117.49,117.31,117.38,5504.0
2023-03-07 11:10:00,117.38,117.39,117.0,117.13,6542.0,117.38,117.39,117.0,117.13,6542.0
2023-03-07 11:15:00,117.08,117.4,117.08,117.38,5095.0,117.08,117.4,117.08,117.38,5095.0
2023-03-07 11:20:00,117.34,117.35,117.08,117.12,21719.0,117.34,117.35,117.08,117.12,21719.0
2023-03-07 11:25:00,117.08,117.49,116.93,117.04,17534.0,117.08,117.49,116.93,117.04,17534.0
2023-03-07 11:30:00,117.0,117.12,116.95,117.09,9667.0,117.0,117.12,116.95,117.09,9667.0
2023-03-07 11:35:00,117.12,117.22,117.05,117.06,2285.0,117.12,117.22,117.05,117.06,2285.0
2023-03-07 11:40:00,117.09,117.28,116.97,117.28,3751.0,117.09,117.28,116.97,117.28,3751.0
2023-03-07 11:45:00,117.23,117.36,117.23,117.29,5064.0,117.23,117.36,117.23,117.29,5064.0
2023-03-07 11:50:00,117.3,117.35,117.11,117.16,1296.0,117.3,117.35,117.11,117.16,1296.0
2023-03-07 11:55:00,117.07,117.14,117.0,117.14,5559.0,117.07,117.14,117.0,117.14,5559.0
2023-03-07 12:00:00,117.19,117.41,117.04,117.04,13557.0,117.19,117.41,117.04,117.04,13557.0
2023-03-07 12:05:00,117.01,117.16,116.96,117.0,28353.0,117.01,117.16,116.96,117.0,28353.0
2023-03-07 12:10:00,117.05,117.14,116.96,116.98,4717.0,117.05,117.14,116.96,116.98,4717.0
2023-03-07 12:15:00,117.0,117.33,116.99,117.3,8543.0,117.0,117.33,116.99,117.3,8543.0
2023-03-07 12:20:00,117.36,117.6,117.15,117.15,20913.0,117.36,117.6,117.15,117.15,20913.0
2023-03-07 12:25:00,117.15,117.39,117.12,117.26,12518.0,117.15,117.39,117.12,117.26,12518.0
2023-03-07 12:30:00,117.3,117.75,117.3,117.73,7948.0,117.3,117.75,117.3,117.73,7948.0
2023-03-07 12:35:00,117.75,117.91,117.64,117.9,7089.0,117.75,117.91,117.64,117.9,7089.0
2023-03-07 12:40:00,117.83,117.88,117.65,117.75,16866.0,117.83,117.88,117.65,117.75,16866.0
2023-03-07 12:45:00,117.78,117.95,117.77,117.94,8518.0,117.78,117.95,117.77,117.94,8518.0
2023-03-07 12:50:00,117.87,117.91,117.54,117.55,8371.0,117.87,117.91,117.54,117.55,8371.0
2023-03-07 12:55:00,117.5,117.77,117.49,117.73,3992.0,117.5,117.77,117.49,117.73,3992.0
2023-03-07 13:00:00,117.69,117.82,117.63,117.69,3641.0,117.69,117.82,117.63,117.69,3641.0
2023-03-07 13:05:00,117.65,117.72,117.62,117.72,5029.0,117.65,117.72,117.62,117.72,5029.0
2023-03-07 13:10:00,117.77,117.77,117.7,117.71,800.0,117.77,117.77,117.7,117.71,800.0
2023-03-07 13:15:00,117.76,117.9,117.74,117.9,7304.0,117.76,117.9,117.74,117.9,7304.0
2023-03-07 13:20:00,117.92,118.13,117.87,118.08,23238.0,117.92,118.13,117.87,118.08,23238.0
2023-03-07 13:25:00,118.06,118.3,117.93,118.22,19705.0,118.06,118.3,117.93,118.22,19705.0
2023-03-07 13:30:00,118.22,118.27,117.88,117.9,11866.0,118.22,118.27,117.88,117.9,11866.0
2023-03-07 13:35:00,117.9,117.95,117.52,117.64,7044.0,117.9,117.95,117.52,117.64,7044.0
2023-03-07 13:40:00,117.57,117.67,117.41,117.48,15064.0,117.57,117.67,117.41,117.48,15064.0
2023-03-07 13:45:00,117.48,117.63,117.35,117.35,9767.0,117.48,117.63,117.35,117.35,9767.0
2023-03-07 13:50:00,117.32,117.43,117.31,117.42,1675.0,117.32,117.43,117.31,117.42,1675.0
2023-03-07 13:55:00,117.47,117.56,117.39,117.4,29928.0,117.47,117.56,117.39,117.4,29928.0
2023-03-07 14:00:00,117.4,117.48,117.19,117.29,10404.0,117.4,117.48,117.19,117.29,10404.0
2023-03-07 14:05:00,117.32,117.38,117.31,117.38,2700.0,117.32,117.38,117.31,117.38,2700.0
2023-03-07 14:10:00,117.37,117.56,117.36,117.5,7846.0,117.37,117.56,117.36,117.5,7846.0
2023-03-07 14:15:00,117.46,117.6,117.39,117.56,6009.0,117.46,117.6,117.39,117.56,6009.0
2023-03-07 14:20:00,117.54,117.54,117.22,117.34,8427.0,117.54,117.54,117.22,117.34,8427.0
2023-03-07 14:25:00,117.33,117.36,117.25,117.28,3793.0,117.33,117.36,117.25,117.28,3793.0
2023-03-07 14:30:00,117.26,117.38,117.22,117.3,4718.0,117.26,117.38,117.22,117.3,4718.0
2023-03-07 14:35:00,117.26,117.39,117.22,117.22,16485.0,117.26,117.39,117.22,117.22,16485.0
2023-03-07 14:40:00,117.24,117.31,117.2,117.26,7570.0,117.24,117.31,117.2,117.26,7570.0
2023-03-07 14:45:00,117.32,117.44,117.29,117.3,7641.0,117.32,117.44,117.29,117.3,7641.0
2023-03-07 14:50:00,117.26,117.36,117.24,117.25,6633.0,117.26,117.36,117.24,117.25,6633.0
2023-03-07 14:55:00,117.29,117.32,117.23,117.31,9104.0,117.29,117.32,117.23,117.31,9104.0
2023-03-07 15:00:00,117.31,117.34,117.16,117.16,19036.0,117.31,117.34,117.16,117.16,19036.0
2023-03-07 15:05:00,117.15,117.23,117.15,117.18,4474.0,117.15,117.23,117.15,117.18,4474.0
2023-03-07 15:10:00,117.18,117.18,117.05,117.06,5676.0,117.18,117.18,117.05,117.06,5676.0
2023-03-07 15:15:00,117.04,117.29,117.04,117.27,4879.0,117.04,117.29,117.04,117.27,4879.0
2023-03-07 15:20:00,117.27,117.31,117.16,117.27,17903.0,117.27,117.31,117.16,117.27,17903.0
2023-03-07 15:25:00,117.29,117.32,117.12,117.17,14555.0,117.29,117.32,117.12,117.17,14555.0
2023-03-07 15:30:00,117.17,117.23,117.0,117.22,8440.0,117.17,117.23,117.0,117.22,8440.0
2023-03-07 15:35:00,117.23,117.4,117.23,117.34,14544.0,117.23,117.4,117.23,117.34,14544.0
2023-03-07 15:40:00,117.33,117.37,117.0,117.07,25257.0,117.33,117.37,117.0,117.07,25257.0
2023-03-07 15:45:00,117.06,117.13,116.94,116.98,23958.0,117.06,117.13,116.94,116.98,23958.0
2023-03-07 15:50:00,117.0,117.0,116.75,116.88,30512.0,117.0,117.0,116.75,116.88,30512.0
2023-03-07 15:55:00,116.87,117.06,116.81,116.86,105116.0,116.87,117.06,116.81,116.86,105116.0
2023-03-08 09:30:00,116.39,116.61,116.25,116.34,17313.0,116.39,116.61,116.25,116.34,17313.0
2023-03-08 09:35:00,116.29,116.35,115.98,116.2,7900.0,116.29,116.35,115.98,116.2,7900.0
2023-03-08 09:40:00,116.09,116.38,115.99,116.2,5111.0,116.09,116.38,115.99,116.2,5111.0
2023-03-08 09:45:00,116.18,116.62,116.18,116.39,8419.0,116.18,116.62,116.18,116.39,8419.0
2023-03-08 09:50:00,116.43,116.67,116.43,116.56,1800.0,116.43,116.67,116.43,116.56,1800.0
2023-03-08 09:55:00,116.56,116.68,116.52,116.59,1113.0,116.56,116.68,116.52,116.59,1113.0
2023-03-08 10:00:00,116.49,116.61,116.02,116.29,4113.0,116.49,116.61,116.02,116.29,4113.0
2023-03-08 10:05:00,116.34,116.49,116.3,116.49,2446.0,116.34,116.49,116.3,116.49,2446.0
2023-03-08 10:10:00,116.47,116.57,116.43,116.51,4144.0,116.47,116.57,116.43,116.51,4144.0
2023-03-08 10:15:00,116.43,116.46,116.32,116.33,7192.0,116.43,116.46,116.32,116.33,7192.0
2023-03-08 10:20:00,116.33,116.49,116.17,116.47,4193.0,116.33,116.49,116.17,116.47,4193.0
2023-03-08 10:25:00,116.5,116.63,116.38,116.48,7421.0,116.5,116.63,116.38,116.48,7421.0
2023-03-08 10:30:00,116.46,116.71,116.42,116.71,2385.0,116.46,116.71,116.42,116.71,2385.0
2023-03-08 10:35:00,116.72,116.84,116.64,116.65,8079.0,116.72,116.84,116.64,116.65,8079.0
2023-03-08 10:40:00,116.78,116.78,116.51,116.63,3599.0,116.78,116.78,116.51,116.63,3599.0
2023-03-08 10:45:00,116.63,116.63,116.47,116.53,6835.0,116.63,116.63,116.47,116.53,6835.0
2023-03-08 10:50:00,116.48,116.58,116.43,116.49,9208.0,116.48,116.58,116.43,116.49,9208.0
2023-03-08 10:55:00,116.51,116.66,116.43,116.56,4700.0,116.51,116.66,116.43,116.56,4700.0
2023-03-08 11:00:00,116.65,116.8,116.61,116.75,4321.0,116.65,116.8,116.61,116.75,4321.0
2023-03-08 11:05:00,116.78,116.99,116.78,116.88,3929.0,116.78,116.99,116.78,116.88,3929.0
2023-03-08 11:10:00,116.87,116.87,116.76,116.78,3057.0,116.87,116.87,116.76,116.78,3057.0
2023-03-08 11:15:00,116.77,116.82,116.58,116.67,12027.0,116.77,116.82,116.58,116.67,12027.0
2023-03-08 11:20:00,116.67,116.9,116.66,116.72,21992.0,116.67,116.9,116.66,116.72,21992.0
2023-03-08 11:25:00,116.69,116.74,116.6,116.68,10364.0,116.69,116.74,116.6,116.68,10364.0
2023-03-08 11:30:00,116.67,116.69,116.1,116.29,14832.0,116.67,116.69,116.1,116.29,14832.0
2023-03-08 11:35:00,116.25,116.34,116.19,116.34,2547.0,116.25,116.34,116.19,116.34,2547.0
2023-03-08 11:40:00,116.35,116.66,116.33,116.52,8010.0,116.35,116.66,116.33,116.52,8010.0
2023-03-08 11:45:00,116.51,116.6,116.36,116.53,6498.0,116.51,116.6,116.36,116.53,6498.0
2023-03-08 11:50:00,116.53,116.85,116.48,116.77,11569.0,116.53,116.85,116.48,116.77,11569.0
2023-03-08 11:55:00,116.73,116.73,116.37,116.39,4954.0,116.73,116.73,116.37,116.39,4954.0
2023-03-08 12:00:00,116.39,116.39,116.16,116.2,3204.0,116.39,116.39,116.16,116.2,3204.0
2023-03-08 12:05:00,116.21,116.26,116.07,116.09,3260.0,116.21,116.26,116.07,116.09,3260.0
2023-03-08 12:10:00,116.06,116.06,115.91,115.92,2892.0,116.06,116.06,115.91,115.92,2892.0
2023-03-08 12:15:00,115.91,115.91,115.72,115.88,8098.0,115.91,115.91,115.72,115.88,8098.0
2023-03-08 12:20:00,115.9,115.97,115.8,115.84,2321.0,115.9,115.97,115.8,115.84,2321.0
2023-03-08 12:25:00,115.84,116.0,115.82,115.86,3477.0,115.84,116.0,115.82,115.86,3477.0
2023-03-08 12:30:00,115.82,116.03,115.82,116.03,3920.0,115.82,116.03,115.82,116.03,3920.0
2023-03-08 12:35:00,116.06,116.08,116.03,116.06,2648.0,116.06,116.08,116.03,116.06,2648.0
2023-03-08 12:40:00,116.05,116.2,116.04,116.2,2756.0,116.05,116.2,116.04,116.2,2756.0
2023-03-08 12:45:00,116.18,116.23,116.14,116.22,3180.0,116.18,116.23,116.14,116.22,3180.0
2023-03-08 12:50:00,116.25,116.4,116.24,116.36,1500.0,116.25,116.4,116.24,116.36,1500.0
2023-03-08 12:55:00,116.33,116.4,116.25,116.32,1664.0,116.33,116.4,116.25,116.32,1664.0
2023-03-08 13:00:00,116.35,116.38,116.07,116.17,3400.0,116.35,116.38,116.07,116.17,3400.0
2023-03-08 13:05:00,116.23,116.27,116.2,116.23,2920.0,116.23,116.27,116.2,116.23,2920.0
2023-03-08 13:10:00,116.23,116.24,116.12,116.12,3493.0,116.23,116.24,116.12,116.12,3493.0
2023-03-08 13:15:00,116.15,116.18,115.9,115.9,1993.0,116.15,116.18,115.9,115.9,1993.0
2023-03-08 13:20:00,115.88,115.96,115.86,115.89,1703.0,115.88,115.96,115.86,115.89,1703.0
2023-03-08 13:25:00,115.84,115.84,115.73,115.73,2600.0,115.84,115.84,115.73,115.73,2600.0
2023-03-08 13:30:00,115.73,116.07,115.71,116.04,5762.0,115.73,116.07,115.71,116.04,5762.0
2023-03-08 13:35:00,116.0,116.0,115.71,115.78,7322.0,116.0,116.0,115.71,115.78,7322.0
2023-03-08 13:40:00,115.74,115.89,115.71,115.89,2824.0,115.74,115.89,115.71,115.89,2824.0
2023-03-08 13:45:00,115.86,115.91,115.8,115.8,2720.0,115.86,115.91,115.8,115.8,2720.0
2023-03-08 13:50:00,115.8,115.94,115.8,115.94,4300.0,115.8,115.94,115.8,115.94,4300.0
2023-03-08 13:55:00,115.97,115.97,115.81,115.82,3400.0,115.97,115.97,115.81,115.82,3400.0
2023-03-08 14:00:00,115.82,115.88,115.82,115.83,2238.0,115.82,115.88,115.82,115.83,2238.0
2023-03-08 14:05:00,115.82,115.94,115.76,115.94,3210.0,115.82,115.94,115.76,115.94,3210.0
2023-03-08 14:10:00,115.96,116.01,115.94,115.94,2400.0,115.96,116.01,115.94,115.94,2400.0
2023-03-08 14:15:00,115.93,115.99,115.93,115.99,2522.0,115.93,115.99,115.93,115.99,2522.0
2023-03-08 14:20:00,115.96,116.07,115.96,115.97,3358.0,115.96,116.07,115.96,115.97,3358.0
2023-03-08 14:25:00,115.92,116.02,115.91,115.92,3100.0,115.92,116.02,115.91,115.92,3100.0
2023-03-08 14:30:00,115.93,116.15,115.92,116.01,8877.0,115.93,116.15,115.92,116.01,8877.0
2023-03-08 14:35:00,115.98,116.11,115.97,115.98,2852.0,115.98,116.11,115.97,115.98,2852.0
2023-03-08 14:40:00,115.98,116.05,115.96,116.02,2257.0,115.98,116.05,115.96,116.02,2257.0
2023-03-08 14:45:00,116.04,116.07,115.98,115.98,3459.0,116.04,116.07,115.98,115.98,3459.0
2023-03-08 14:50:00,115.98,115.99,115.86,115.97,4532.0,115.98,115.99,115.86,115.97,4532.0
2023-03-08 14:55:00,115.97,116.06,115.93,115.96,3124.0,115.97,116.06,115.93,115.96,3124.0
2023-03-08 15:00:00,116.02,116.03,115.93,115.97,3323.0,116.02,116.03,115.93,115.97,3323.0
2023-03-08 15:05:00,115.95,115.98,115.91,115.97,4526.0,115.95,115.98,115.91,115.97,4526.0
2023-03-08 15:10:00,115.96,115.96,115.92,115.94,3200.0,115.96,115.96,115.92,115.94,3200.0
2023-03-08 15:15:00,115.94,115.97,115.86,115.94,4300.0,115.94,115.97,115.86,115.94,4300.0
2023-03-08 15:20:00,115.92,115.99,115.92,115.94,5374.0,115.92,115.99,115.92,115.94,5374.0
2023-03-08 15:25:00,115.93,116.05,115.91,116.01,7200.0,115.93,116.05,115.91,116.01,7200.0
2023-03-08 15:30:00,116.01,116.12,116.01,116.07,3590.0,116.01,116.12,116.01,116.07,3590.0
2023-03-08 15:35:00,116.06,116.35,116.02,116.32,7420.0,116.06,116.35,116.02,116.32,7420.0
2023-03-08 15:40:00,116.32,116.33,116.23,116.33,5779.0,116.32,116.33,116.23,116.33,5779.0
2023-03-08 15:45:00,116.37,116.48,116.37,116.4,6860.0,116.37,116.48,116.37,116.4,6860.0
2023-03-08 15:50:00,116.38,116.45,116.28,116.32,11679.0,116.38,116.45,116.28,116.32,11679.0
2023-03-08 15:55:00,116.3,116.4,116.24,116.33,36225.0,116.3,116.4,116.24,116.33,36225.0
2023-03-09 09:30:00,116.35,116.79,116.12,116.71,12584.0,116.35,116.79,116.12,116.71,12584.0
2023-03-09 09:35:00,116.85,116.85,116.5,116.59,1949.0,116.85,116.85,116.5,116.59,1949.0
2023-03-09 09:40:00,116.47,116.63,116.46,116.58,3040.0,116.47,116.63,116.46,116.58,3040.0
2023-03-09 09:45:00,116.64,117.04,116.64,116.95,4369.0,116.64,117.04,116.64,116.95,4369.0
2023-03-09 09:50:00,117.02,117.07,116.76,116.94,3547.0,117.02,117.07,116.76,116.94,3547.0
2023-03-09 09:55:00,117.0,117.05,116.88,117.05,800.0,117.0,117.05,116.88,117.05,800.0
2023-03-09 10:00:00,116.97,117.1,116.97,117.06,1000.0,116.97,117.1,116.97,117.06,1000.0
2023-03-09 10:05:00,117.0,117.04,116.79,116.97,2900.0,117.0,117.04,116.79,116.97,2900.0
2023-03-09 10:10:00,116.93,116.93,116.55,116.67,8134.0,116.93,116.93,116.55,116.67,8134.0
2023-03-09 10:15:00,116.55,116.57,116.23,116.55,1858.0,116.55,116.57,116.23,116.55,1858.0
2023-03-09 10:20:00,116.55,116.59,116.47,116.53,796.0,116.55,116.59,116.47,116.53,796.0
2023-03-09 10:25:00,116.54,116.67,116.52,116.62,2435.0,116.54,116.67,116.52,116.62,2435.0
2023-03-09 10:30:00,116.62,116.74,116.59,116.66,1647.0,116.62,116.74,116.59,116.66,1647.0
2023-03-09 10:35:00,116.65,116.76,116.61,116.62,2000.0,116.65,116.76,116.61,116.62,2000.0
2023-03-09 10:40:00,116.63,116.76,116.61,116.61,1200.0,116.63,116.76,116.61,116.61,1200.0
2023-03-09 10:45:00,116.61,116.76,116.6,116.63,3731.0,116.61,116.76,116.6,116.63,3731.0
2023-03-09 10:50:00,116.6,116.65,116.34,116.34,1528.0,116.6,116.65,116.34,116.34,1528.0
2023-03-09 10:55:00,116.46,116.55,116.24,116.4,4381.0,116.46,116.55,116.24,116.4,4381.0
2023-03-09 11:00:00,116.33,116.35,116.23,116.34,2123.0,116.33,116.35,116.23,116.34,2123.0
2023-03-09 11:05:00,116.37,116.37,116.12,116.21,5358.0,116.37,116.37,116.12,116.21,5358.0
2023-03-09 11:10:00,116.26,116.34,116.0,116.15,4314.0,116.26,116.34,116.0,116.15,4314.0
2023-03-09 11:15:00,116.11,116.23,116.11,116.15,2854.0,116.11,116.23,116.11,116.15,2854.0
2023-03-09 11:20:00,116.12,116.12,115.94,116.02,4339.0,116.12,116.12,115.94,116.02,4339.0
2023-03-09 11:25:00,116.03,116.03,115.75,115.76,2300.0,116.03,116.03,115.75,115.76,2300.0
2023-03-09 11:30:00,115.76,115.89,115.7,115.74,2934.0,115.76,115.89,115.7,115.74,2934.0
2023-03-09 11:35:00,115.72,115.81,115.64,115.79,6707.0,115.72,115.81,115.64,115.79,6707.0
2023-03-09 11:40:00,115.89,116.08,115.84,116.08,2257.0,115.89,116.08,115.84,116.08,2257.0
2023-03-09 11:45:00,116.09,116.17,116.01,116.05,3874.0,116.09,116.17,116.01,116.05,3874.0
2023-03-09 11:50:00,116.03,116.05,115.96,116.05,4673.0,116.03,116.05,115.96,116.05,4673.0
2023-03-09 11:55:00,116.08,116.08,115.89,115.91,2942.0,116.08,116.08,115.89,115.91,2942.0
2023-03-09 12:00:00,115.92,115.92,115.62,115.67,2270.0,115.92,115.92,115.62,115.67,2270.0
2023-03-09 12:05:00,115.64,115.72,115.58,115.67,2400.0,115.64,115.72,115.58,115.67,2400.0
2023-03-09 12:10:00,115.66,115.79,115.65,115.69,1613.0,115.66,115.79,115.65,115.69,1613.0
2023-03-09 12:15:00,115.74,115.82,115.67,115.76,2088.0,115.74,115.82,115.67,115.76,2088.0
2023-03-09 12:20:00,115.77,115.82,115.72,115.78,2300.0,115.77,115.82,115.72,115.78,2300.0
2023-03-09 12:25:00,115.81,115.86,115.77,115.86,1200.0,115.81,115.86,115.77,115.86,1200.0
2023-03-09 12:30:00,115.82,115.84,115.6,115.6,4069.0,115.82,115.84,115.6,115.6,4069.0
2023-03-09 12:35:00,115.62,115.62,115.44,115.54,3700.0,115.62,115.62,115.44,115.54,3700.0
2023-03-09 12:40:00,115.51,115.57,115.38,115.41,2200.0,115.51,115.57,115.38,115.41,2200.0
2023-03-09 12:45:00,115.43,115.44,115.24,115.28,2243.0,115.43,115.44,115.24,115.28,2243.0
2023-03-09 12:50:00,115.28,115.28,115.16,115.21,6760.0,115.28,115.28,115.16,115.21,6760.0
2023-03-09 12:55:00,115.18,115.3,115.12,115.28,2773.0,115.18,115.3,115.12,115.28,2773.0
2023-03-09 13:00:00,115.26,115.35,115.24,115.31,2400.0,115.26,115.35,115.24,115.31,2400.0
2023-03-09 13:05:00,115.29,115.29,114.94,114.97,5318.0,115.29,115.29,114.94,114.97,5318.0
2023-03-09 13:10:00,114.98,114.98,114.73,114.78,5082.0,114.98,114.98,114.73,114.78,5082.0
2023-03-09 13:15:00,114.71,114.74,114.64,114.68,2207.0,114.71,114.74,114.64,114.68,2207.0
2023-03-09 13:20:00,114.69,114.77,114.49,114.51,11758.0,114.69,114.77,114.49,114.51,11758.0
2023-03-09 13:25:00,114.5,114.51,114.27,114.31,27795.0,114.5,114.51,114.27,114.31,27795.0
2023-03-09 13:30:00,114.28,114.3,113.94,113.97,8574.0,114.28,114.3,113.94,113.97,8574.0
2023-03-09 13:35:00,113.97,114.01,113.85,113.86,12285.0,113.97,114.01,113.85,113.86,12285.0
2023-03-09 13:40:00,113.84,114.02,113.83,113.85,16686.0,113.84,114.02,113.83,113.85,16686.0
2023-03-09 13:45:00,113.84,113.9,113.56,113.56,7537.0,113.84,113.9,113.56,113.56,7537.0
2023-03-09 13:50:00,113.55,113.58,113.4,113.41,9634.0,113.55,113.58,113.4,113.41,9634.0
2023-03-09 13:55:00,113.41,113.56,113.25,113.32,11833.0,113.41,113.56,113.25,113.32,11833.0
2023-03-09 14:00:00,113.33,113.47,113.29,113.4,37105.0,113.33,113.47,113.29,113.4,37105.0
2023-03-09 14:05:00,113.41,113.6,113.1,113.32,27643.0,113.41,113.6,113.1,113.32,27643.0
2023-03-09 14:10:00,113.27,113.41,113.16,113.41,6220.0,113.27,113.41,113.16,113.41,6220.0
2023-03-09 14:15:00,113.4,113.52,113.36,113.45,13485.0,113.4,113.52,113.36,113.45,13485.0
2023-03-09 14:20:00,113.51,113.92,113.51,113.92,3046.0,113.51,113.92,113.51,113.92,3046.0
2023-03-09 14:25:00,113.96,114.04,113.89,114.02,7700.0,113.96,114.04,113.89,114.02,7700.0
2023-03-09 14:30:00,114.0,114.01,113.5,113.63,17784.0,114.0,114.01,113.5,113.63,17784.0
2023-03-09 14:35:00,113.66,113.9,113.65,113.8,9663.0,113.66,113.9,113.65,113.8,9663.0
2023-03-09 14:40:00,113.82,114.06,113.82,114.03,10589.0,113.82,114.06,113.82,114.03,10589.0
2023-03-09 14:45:00,114.04,114.1,113.8,113.87,14325.0,114.04,114.1,113.8,113.87,14325.0
2023-03-09 14:50:00,113.92,113.92,113.59,113.59,4527.0,113.92,113.92,113.59,113.59,4527.0
2023-03-09 14:55:00,113.6,113.62,113.43,113.47,6507.0,113.6,113.62,113.43,113.47,6507.0
2023-03-09 15:00:00,113.5,113.52,113.32,113.34,3900.0,113.5,113.52,113.32,113.34,3900.0
2023-03-09 15:05:00,113.31,113.38,113.29,113.29,4231.0,113.31,113.38,113.29,113.29,4231.0
2023-03-09 15:10:00,113.33,113.45,113.21,113.35,6044.0,113.33,113.45,113.21,113.35,6044.0
2023-03-09 15:15:00,113.32,113.32,112.92,112.92,4234.0,113.32,113.32,112.92,112.92,4234.0
2023-03-09 15:20:00,112.89,113.04,112.7,112.77,10385.0,112.89,113.04,112.7,112.77,10385.0
2023-03-09 15:25:00,112.77,113.02,112.7,112.83,6368.0,112.77,113.02,112.7,112.83,6368.0
2023-03-09 15:30:00,112.8,113.09,112.76,113.01,11044.0,112.8,113.09,112.76,113.01,11044.0
2023-03-09 15:35:00,113.0,113.06,112.8,113.01,7520.0,113.0,113.06,112.8,113.01,7520.0
2023-03-09 15:40:00,112.96,113.09,112.9,113.07,13258.0,112.96,113.09,112.9,113.07,13258.0
2023-03-09 15:45:00,113.05,113.35,112.94,113.35,26833.0,113.05,113.35,112.94,113.35,26833.0
2023-03-09 15:50:00,113.24,113.44,113.15,113.2,33279.0,113.24,113.44,113.15,113.2,33279.0
2023-03-09 15:55:00,113.22,113.24,112.82,112.96,55472.0,113.22,113.24,112.82,112.96,55472.0
2023-03-10 09:30:00,112.25,113.4,111.97,112.85,28044.0,112.25,113.4,111.97,112.85,28044.0
2023-03-10 09:35:00,112.87,113.03,112.54,112.54,5881.0,112.87,113.03,112.54,112.54,5881.0
2023-03-10 09:40:00,112.6,112.78,112.14,112.2,29328.0,112.6,112.78,112.14,112.2,29328.0
2023-03-10 09:45:00,112.04,112.04,111.19,111.42,4724.0,112.04,112.04,111.19,111.42,4724.0
2023-03-10 09:50:00,111.48,112.1,111.11,111.41,50212.0,111.48,112.1,111.11,111.41,50212.0
2023-03-10 09:55:00,111.54,111.62,111.37,111.5,27254.0,111.54,111.62,111.37,111.5,27254.0
2023-03-10 10:00:00,111.53,112.27,111.5,112.15,21970.0,111.53,112.27,111.5,112.15,21970.0
2023-03-10 10:05:00,112.08,112.34,112.02,112.34,10460.0,112.08,112.34,112.02,112.34,10460.0
2023-03-10 10:10:00,112.34,112.34,111.66,111.67,12773.0,112.34,112.34,111.66,111.67,12773.0
2023-03-10 10:15:00,111.63,111.78,111.5,111.65,5108.0,111.63,111.78,111.5,111.65,5108.0
2023-03-10 10:20:00,111.64,111.72,111.41,111.66,5305.0,111.64,111.72,111.41,111.66,5305.0
2023-03-10 10:25:00,111.63,111.7,111.45,111.48,5340.0,111.63,111.7,111.45,111.48,5340.0
2023-03-10 10:30:00,111.53,112.17,111.35,111.83,28487.0,111.53,112.17,111.35,111.83,28487.0
2023-03-10 10:35:00,111.9,111.9,111.48,111.5,3419.0,111.9,111.9,111.48,111.5,3419.0
2023-03-10 10:40:00,111.54,111.68,110.9,111.0,8981.0,111.54,111.68,110.9,111.0,8981.0
2023-03-10 10:45:00,110.95,111.21,110.94,111.2,7016.0,110.95,111.21,110.94,111.2,7016.0
2023-03-10 10:50:00,111.15,111.36,111.09,111.35,3480.0,111.15,111.36,111.09,111.35,3480.0
2023-03-10 10:55:00,111.34,111.83,111.33,111.75,4612.0,111.34,111.83,111.33,111.75,4612.0
2023-03-10 11:00:00,111.82,111.82,111.54,111.55,2300.0,111.82,111.82,111.54,111.55,2300.0
2023-03-10 11:05:00,111.53,111.61,111.44,111.54,3728.0,111.53,111.61,111.44,111.54,3728.0
2023-03-10 11:10:00,111.54,111.58,111.35,111.37,5318.0,111.54,111.58,111.35,111.37,5318.0
2023-03-10 11:15:00,111.36,111.59,111.26,111.59,5665.0,111.36,111.59,111.26,111.59,5665.0
2023-03-10 11:20:00,111.6,111.91,111.6,111.84,3021.0,111.6,111.91,111.6,111.84,3021.0
2023-03-10 11:25:00,111.86,112.05,111.86,111.93,2849.0,111.86,112.05,111.86,111.93,2849.0
2023-03-10 11:30:00,111.87,112.28,111.84,112.28,8512.0,111.87,112.28,111.84,112.28,8512.0
2023-03-10 11:35:00,112.19,112.22,111.87,111.87,5140.0,112.19,112.22,111.87,111.87,5140.0
2023-03-10 11:40:00,111.93,112.03,111.69,111.8,9897.0,111.93,112.03,111.69,111.8,9897.0
2023-03-10 11:45:00,111.82,111.82,111.52,111.59,14166.0,111.82,111.82,111.52,111.59,14166.0
2023-03-10 11:50:00,111.54,111.58,111.37,111.37,12458.0,111.54,111.58,111.37,111.37,12458.0
2023-03-10 11:55:00,111.36,111.42,111.28,111.3,11394.0,111.36,111.42,111.28,111.3,11394.0
2023-03-10 12:00:00,111.33,111.55,111.1,111.12,14131.0,111.33,111.55,111.1,111.12,14131.0
2023-03-10 12:05:00,111.07,111.22,110.97,111.03,5230.0,111.07,111.22,110.97,111.03,5230.0
2023-03-10 12:10:00,111.01,111.03,110.89,110.96,6651.0,111.01,111.03,110.89,110.96,6651.0
2023-03-10 12:15:00,111.02,111.1,110.95,111.06,2812.0,111.02,111.1,110.95,111.06,2812.0
2023-03-10 12:20:00,111.04,111.11,110.98,111.07,1646.0,111.04,111.11,110.98,111.07,1646.0
2023-03-10 12:25:00,111.01,111.14,110.95,111.14,9445.0,111.01,111.14,110.95,111.14,9445.0
2023-03-10 12:30:00,111.14,111.32,111.0,111.05,60751.0,111.14,111.32,111.0,111.05,60751.0
2023-03-10 12:35:00,111.1,111.29,111.0,111.23,4365.0,111.1,111.29,111.0,111.23,4365.0
2023-03-10 12:40:00,111.23,111.24,110.84,110.86,1862.0,111.23,111.24,110.84,110.86,1862.0
2023-03-10 12:45:00,110.84,110.86,110.7,110.76,5907.0,110.84,110.86,110.7,110.76,5907.0
2023-03-10 12:50:00,110.76,110.78,110.54,110.57,4846.0,110.76,110.78,110.54,110.57,4846.0
2023-03-10 12:55:00,110.54,110.54,110.11,110.28,5982.0,110.54,110.54,110.11,110.28,5982.0
2023-03-10 13:00:00,110.31,110.46,110.29,110.34,4098.0,110.31,110.46,110.29,110.34,4098.0
2023-03-10 13:05:00,110.29,110.57,110.28,110.57,6793.0,110.29,110.57,110.28,110.57,6793.0
2023-03-10 13:10:00,110.5,110.52,110.41,110.41,1187.0,110.5,110.52,110.41,110.41,1187.0
2023-03-10 13:15:00,110.4,110.44,110.12,110.13,3355.0,110.4,110.44,110.12,110.13,3355.0
2023-03-10 13:20:00,110.13,110.13,109.98,110.04,4023.0,110.13,110.13,109.98,110.04,4023.0
2023-03-10 13:25:00,110.0,110.08,109.91,110.01,5206.0,110.0,110.08,109.91,110.01,5206.0
2023-03-10 13:30:00,109.96,109.99,109.84,109.92,4305.0,109.96,109.99,109.84,109.92,4305.0
2023-03-10 13:35:00,109.88,110.16,109.84,109.96,5914.0,109.88,110.16,109.84,109.96,5914.0
2023-03-10 13:40:00,110.0,110.06,109.95,110.01,6451.0,110.0,110.06,109.95,110.01,6451.0
2023-03-10 13:45:00,110.02,110.05,109.73,109.74,4199.0,110.02,110.05,109.73,109.74,4199.0
2023-03-10 13:50:00,109.75,109.84,109.69,109.84,9669.0,109.75,109.84,109.69,109.84,9669.0
2023-03-10 13:55:00,109.79,109.9,109.78,109.88,4659.0,109.79,109.9,109.78,109.88,4659.0
2023-03-10 14:00:00,109.9,110.2,109.9,110.2,4386.0,109.9,110.2,109.9,110.2,4386.0
2023-03-10 14:05:00,110.22,110.26,109.99,110.26,4828.0,110.22,110.26,109.99,110.26,4828.0
2023-03-10 14:10:00,110.26,110.46,110.24,110.25,3250.0,110.26,110.46,110.24,110.25,3250.0
2023-03-10 14:15:00,110.2,110.31,110.18,110.3,4822.0,110.2,110.31,110.18,110.3,4822.0
2023-03-10 14:20:00,110.27,110.34,110.09,110.13,4706.0,110.27,110.34,110.09,110.13,4706.0
2023-03-10 14:25:00,110.11,110.27,110.1,110.16,5090.0,110.11,110.27,110.1,110.16,5090.0
2023-03-10 14:30:00,110.24,110.47,110.21,110.38,7525.0,110.24,110.47,110.21,110.38,7525.0
2023-03-10 14:35:00,110.42,110.52,110.33,110.46,5275.0,110.42,110.52,110.33,110.46,5275.0
2023-03-10 14:40:00,110.39,110.57,110.27,110.27,5270.0,110.39,110.57,110.27,110.27,5270.0
2023-03-10 14:45:00,110.35,110.95,110.35,110.95,21059.0,110.35,110.95,110.35,110.95,21059.0
2023-03-10 14:50:00,110.95,111.31,110.86,111.16,21217.0,110.95,111.31,110.86,111.16,21217.0
2023-03-10 14:55:00,111.25,111.43,111.07,111.11,11155.0,111.25,111.43,111.07,111.11,11155.0
2023-03-10 15:00:00,111.11,111.24,110.97,111.18,6765.0,111.11,111.24,110.97,111.18,6765.0
2023-03-10 15:05:00,111.17,111.29,110.97,111.24,6208.0,111.17,111.29,110.97,111.24,6208.0
2023-03-10 15:10:00,111.22,111.5,111.12,111.32,5542.0,111.22,111.5,111.12,111.32,5542.0
2023-03-10 15:15:00,111.42,111.68,111.28,111.28,17883.0,111.42,111.68,111.28,111.28,17883.0
2023-03-10 15:20:00,111.29,111.29,111.11,111.26,8863.0,111.29,111.29,111.11,111.26,8863.0
2023-03-10 15:25:00,111.3,111.31,111.09,111.23,7114.0,111.3,111.31,111.09,111.23,7114.0
2023-03-10 15:30:00,111.23,111.24,110.9,110.91,7574.0,111.23,111.24,110.9,110.91,7574.0
2023-03-10 15:35:00,110.91,110.94,110.72,110.74,7919.0,110.91,110.94,110.72,110.74,7919.0
2023-03-10 15:40:00,110.71,110.72,110.54,110.62,13033.0,110.71,110.72,110.54,110.62,13033.0
2023-03-10 15:45:00,110.62,110.67,110.55,110.55,11780.0,110.62,110.67,110.55,110.55,11780.0
2023-03-10 15:50:00,110.55,110.79,110.54,110.59,20998.0,110.55,110.79,110.54,110.59,20998.0
2023-03-10 15:55:00,110.6,110.71,110.54,110.58,54301.0,110.6,110.71,110.54,110.58,54301.0
2023-03-13 09:30:00,110.24,110.24,109.01,109.25,30697.0,110.24,110.24,109.01,109.25,30697.0
2023-03-13 09:35:00,109.23,109.27,108.51,108.57,16344.0,109.23,109.27,108.51,108.57,16344.0
2023-03-13 09:40:00,108.81,108.89,108.48,108.54,15521.0,108.81,108.89,108.48,108.54,15521.0
2023-03-13 09:45:00,108.43,109.59,108.39,109.4,27686.0,108.43,109.59,108.39,109.4,27686.0
2023-03-13 09:50:00,109.47,110.16,109.42,110.04,13666.0,109.47,110.16,109.42,110.04,13666.0
2023-03-13 09:55:00,110.0,110.58,109.75,109.95,18435.0,110.0,110.58,109.75,109.95,18435.0
2023-03-13 10:00:00,109.88,109.9,109.52,109.72,9049.0,109.88,109.9,109.52,109.72,9049.0
2023-03-13 10:05:00,109.64,110.16,109.4,110.04,19774.0,109.64,110.16,109.4,110.04,19774.0
2023-03-13 10:10:00,110.07,110.26,109.77,109.79,9283.0,110.07,110.26,109.77,109.79,9283.0
2023-03-13 10:15:00,109.72,109.72,109.3,109.35,8851.0,109.72,109.72,109.3,109.35,8851.0
2023-03-13 10:20:00,109.25,109.61,109.21,109.34,6946.0,109.25,109.61,109.21,109.34,6946.0
2023-03-13 10:25:00,109.35,109.48,109.11,109.27,8146.0,109.35,109.48,109.11,109.27,8146.0
2023-03-13 10:30:00,109.32,110.06,109.28,109.76,10428.0,109.32,110.06,109.28,109.76,10428.0
2023-03-13 10:35:00,109.82,109.82,109.3,109.35,4478.0,109.82,109.82,109.3,109.35,4478.0
2023-03-13 10:40:00,109.35,109.68,109.01,109.68,5018.0,109.35,109.68,109.01,109.68,5018.0
2023-03-13 10:45:00,109.69,109.69,109.32,109.4,9938.0,109.69,109.69,109.32,109.4,9938.0
2023-03-13 10:50:00,109.39,109.47,108.95,109.11,7396.0,109.39,109.47,108.95,109.11,7396.0
2023-03-13 10:55:00,109.09,109.65,109.09,109.47,11808.0,109.09,109.65,109.09,109.47,11808.0
2023-03-13 11:00:00,109.51,109.98,109.41,109.63,10674.0,109.51,109.98,109.41,109.63,10674.0
2023-03-13 11:05:00,109.64,110.1,109.64,109.94,9543.0,109.64,110.1,109.64,109.94,9543.0
2023-03-13 11:10:00,109.94,110.38,109.93,110.35,16623.0,109.94,110.38,109.93,110.35,16623.0
2023-03-13 11:15:00,110.5,110.98,110.5,110.94,14676.0,110.5,110.98,110.5,110.94,14676.0
2023-03-13 11:20:00,111.03,111.16,110.66,110.68,18011.0,111.03,111.16,110.66,110.68,18011.0
2023-03-13 11:25:00,110.67,111.07,110.54,111.07,12405.0,110.67,111.07,110.54,111.07,12405.0
2023-03-13 11:30:00,111.07,111.16,110.95,111.08,12289.0,111.07,111.16,110.95,111.08,12289.0
2023-03-13 11:35:00,111.05,111.13,110.87,111.07,8944.0,111.05,111.13,110.87,111.07,8944.0
2023-03-13 11:40:00,111.22,111.67,111.13,111.53,7443.0,111.22,111.67,111.13,111.53,7443.0
2023-03-13 11:45:00,111.54,111.94,111.32,111.88,10343.0,111.54,111.94,111.32,111.88,10343.0
2023-03-13 11:50:00,111.88,111.96,111.24,111.24,11195.0,111.88,111.96,111.24,111.24,11195.0
2023-03-13 11:55:00,111.19,111.58,111.15,111.37,9363.0,111.19,111.58,111.15,111.37,9363.0
2023-03-13 12:00:00,111.41,111.78,111.41,111.56,5425.0,111.41,111.78,111.41,111.56,5425.0
2023-03-13 12:05:00,111.57,112.17,111.56,112.1,5258.0,111.57,112.17,111.56,112.1,5258.0
2023-03-13 12:10:00,112.15,112.25,111.8,111.95,8698.0,112.15,112.25,111.8,111.95,8698.0
2023-03-13 12:15:00,112.05,112.26,112.0,112.0,4456.0,112.05,112.26,112.0,112.0,4456.0
2023-03-13 12:20:00,111.9,112.17,111.88,111.94,3900.0,111.9,112.17,111.88,111.94,3900.0
2023-03-13 12:25:00,111.93,112.01,111.66,111.92,4903.0,111.93,112.01,111.66,111.92,4903.0
2023-03-13 12:30:00,111.92,111.98,111.53,111.53,3633.0,111.92,111.98,111.53,111.53,3633.0
2023-03-13 12:35:00,111.64,111.91,111.64,111.71,3500.0,111.64,111.91,111.64,111.71,3500.0
2023-03-13 12:40:00,111.7,112.15,111.64,111.89,4500.0,111.7,112.15,111.64,111.89,4500.0
2023-03-13 12:45:00,111.89,112.09,111.56,111.58,4800.0,111.89,112.09,111.56,111.58,4800.0
2023-03-13 12:50:00,111.58,111.63,111.2,111.45,12333.0,111.58,111.63,111.2,111.45,12333.0
2023-03-13 12:55:00,111.42,111.42,111.27,111.27,2230.0,111.42,111.42,111.27,111.27,2230.0
2023-03-13 13:00:00,111.27,111.27,110.94,110.94,9884.0,111.27,111.27,110.94,110.94,9884.0
2023-03-13 13:05:00,110.98,111.35,110.98,111.34,2569.0,110.98,111.35,110.98,111.34,2569.0
2023-03-13 13:10:00,111.33,111.33,111.21,111.29,1600.0,111.33,111.33,111.21,111.29,1600.0
2023-03-13 13:15:00,111.33,111.61,111.22,111.22,2107.0,111.33,111.61,111.22,111.22,2107.0
2023-03-13 13:20:00,111.25,111.31,111.06,111.31,3492.0,111.25,111.31,111.06,111.31,3492.0
2023-03-13 13:25:00,111.33,111.48,111.24,111.48,4041.0,111.33,111.48,111.24,111.48,4041.0
2023-03-13 13:30:00,111.48,111.62,111.21,111.27,5137.0,111.48,111.62,111.21,111.27,5137.0
2023-03-13 13:35:00,111.22,111.85,111.12,111.59,5754.0,111.22,111.85,111.12,111.59,5754.0
2023-03-13 13:40:00,111.61,111.74,111.5,111.67,4044.0,111.61,111.74,111.5,111.67,4044.0
2023-03-13 13:45:00,111.8,111.8,111.61,111.7,1764.0,111.8,111.8,111.61,111.7,1764.0
2023-03-13 13:50:00,111.68,111.73,111.56,111.59,8446.0,111.68,111.73,111.56,111.59,8446.0
2023-03-13 13:55:00,111.57,111.76,111.57,111.75,3509.0,111.57,111.76,111.57,111.75,3509.0
2023-03-13 14:00:00,111.81,112.03,111.75,111.8,4522.0,111.81,112.03,111.75,111.8,4522.0
2023-03-13 14:05:00,111.9,112.01,111.9,111.98,1562.0,111.9,112.01,111.9,111.98,1562.0
2023-03-13 14:10:00,112.03,112.16,111.93,112.05,4538.0,112.03,112.16,111.93,112.05,4538.0
2023-03-13 14:15:00,112.2,112.32,112.11,112.25,2200.0,112.2,112.32,112.11,112.25,2200.0
2023-03-13 14:20:00,112.15,112.3,112.11,112.28,2369.0,112.15,112.3,112.11,112.28,2369.0
2023-03-13 14:25:00,112.29,112.38,112.0,112.0,5884.0,112.29,112.38,112.0,112.0,5884.0
2023-03-13 14:30:00,112.12,112.33,112.07,112.33,1966.0,112.12,112.33,112.07,112.33,1966.0
2023-03-13 14:35:00,112.23,112.23,111.7,111.75,9113.0,112.23,112.23,111.7,111.75,9113.0
2023-03-13 14:40:00,111.72,111.91,111.56,111.84,15493.0,111.72,111.91,111.56,111.84,15493.0
2023-03-13 14:45:00,111.83,111.83,111.62,111.75,3557.0,111.83,111.83,111.62,111.75,3557.0
2023-03-13 14:50:00,111.76,111.78,111.6,111.65,3633.0,111.76,111.78,111.6,111.65,3633.0
2023-03-13 14:55:00,111.67,111.79,111.56,111.75,17613.0,111.67,111.79,111.56,111.75,17613.0
2023-03-13 15:00:00,111.72,111.84,111.54,111.54,5730.0,111.72,111.84,111.54,111.54,5730.0
2023-03-13 15:05:00,111.49,111.91,111.49,111.85,4378.0,111.49,111.91,111.49,111.85,4378.0
2023-03-13 15:10:00,111.87,112.19,111.86,111.99,4964.0,111.87,112.19,111.86,111.99,4964.0
2023-03-13 15:15:00,112.04,112.07,111.88,112.01,7527.0,112.04,112.07,111.88,112.01,7527.0
2023-03-13 15:20:00,112.01,112.01,111.79,111.84,8721.0,112.01,112.01,111.79,111.84,8721.0
2023-03-13 15:25:00,111.76,111.76,111.54,111.65,5700.0,111.76,111.76,111.54,111.65,5700.0
2023-03-13 15:30:00,111.67,112.04,111.63,112.04,8088.0,111.67,112.04,111.63,112.04,8088.0
2023-03-13 15:35:00,112.03,112.06,111.82,112.03,11696.0,112.03,112.06,111.82,112.03,11696.0
2023-03-13 15:40:00,112.0,112.24,111.98,112.06,11486.0,112.0,112.24,111.98,112.06,11486.0
2023-03-13 15:45:00,112.14,112.17,111.87,111.9,8607.0,112.14,112.17,111.87,111.9,8607.0
2023-03-13 15:50:00,111.84,111.84,111.58,111.66,19925.0,111.84,111.84,111.58,111.66,19925.0
2023-03-13 15:55:00,111.69,111.73,111.29,111.32,49280.0,111.69,111.73,111.29,111.32,49280.0
2023-03-14 09:30:00,112.68,112.76,111.97,112.11,35824.0,112.68,112.76,111.97,112.11,35824.0
2023-03-14 09:35:00,112.21,112.61,111.94,112.59,8845.0,112.21,112.61,111.94,112.59,8845.0
2023-03-14 09:40:00,112.68,112.79,112.23,112.48,7250.0,112.68,112.79,112.23,112.48,7250.0
2023-03-14 09:45:00,112.47,112.81,112.4,112.4,9397.0,112.47,112.81,112.4,112.4,9397.0
2023-03-14 09:50:00,112.39,112.42,112.14,112.3,5597.0,112.39,112.42,112.14,112.3,5597.0
2023-03-14 09:55:00,112.3,112.44,112.2,112.28,4530.0,112.3,112.44,112.2,112.28,4530.0
2023-03-14 10:00:00,112.24,112.6,112.23,112.4,6246.0,112.24,112.6,112.23,112.4,6246.0
2023-03-14 10:05:00,112.57,112.72,112.45,112.48,5506.0,112.57,112.72,112.45,112.48,5506.0
2023-03-14 10:10:00,112.57,113.06,112.48,112.94,8594.0,112.57,113.06,112.48,112.94,8594.0
2023-03-14 10:15:00,113.02,113.13,112.8,112.8,7826.0,113.02,113.13,112.8,112.8,7826.0
2023-03-14 10:20:00,112.79,113.34,112.73,113.28,5741.0,112.79,113.34,112.73,113.28,5741.0
2023-03-14 10:25:00,113.33,113.5,113.26,113.5,2546.0,113.33,113.5,113.26,113.5,2546.0
2023-03-14 10:30:00,113.43,113.67,113.39,113.45,10704.0,113.43,113.67,113.39,113.45,10704.0
2023-03-14 10:35:00,113.41,113.59,113.38,113.58,1900.0,113.41,113.59,113.38,113.58,1900.0
2023-03-14 10:40:00,113.53,113.67,113.51,113.62,5009.0,113.53,113.67,113.51,113.62,5009.0
2023-03-14 10:45:00,113.73,113.89,113.69,113.86,3878.0,113.73,113.89,113.69,113.86,3878.0
2023-03-14 10:50:00,113.89,113.89,113.59,113.84,7385.0,113.89,113.89,113.59,113.84,7385.0
2023-03-14 10:55:00,113.89,114.0,113.68,113.79,16085.0,113.89,114.0,113.68,113.79,16085.0
2023-03-14 11:00:00,113.9,114.09,113.86,113.89,10264.0,113.9,114.09,113.86,113.89,10264.0
2023-03-14 11:05:00,113.86,114.07,113.86,114.05,2627.0,113.86,114.07,113.86,114.05,2627.0
2023-03-14 11:10:00,114.09,114.32,114.08,114.31,3620.0,114.09,114.32,114.08,114.31,3620.0
2023-03-14 11:15:00,114.3,114.67,114.3,114.64,6240.0,114.3,114.67,114.3,114.64,6240.0
2023-03-14 11:20:00,114.67,114.96,114.65,114.93,9405.0,114.67,114.96,114.65,114.93,9405.0
2023-03-14 11:25:00,114.97,115.1,114.97,115.05,9752.0,114.97,115.1,114.97,115.05,9752.0
2023-03-14 11:30:00,115.04,115.15,114.97,115.0,7328.0,115.04,115.15,114.97,115.0,7328.0
2023-03-14 11:35:00,115.03,115.16,114.98,115.15,5641.0,115.03,115.16,114.98,115.15,5641.0
2023-03-14 11:40:00,115.18,115.24,115.04,115.14,5406.0,115.18,115.24,115.04,115.14,5406.0
2023-03-14 11:45:00,115.15,115.15,115.0,115.07,8627.0,115.15,115.15,115.0,115.07,8627.0
2023-03-14 11:50:00,115.06,115.31,114.99,115.25,5932.0,115.06,115.31,114.99,115.25,5932.0
2023-03-14 11:55:00,115.17,115.28,115.15,115.16,5907.0,115.17,115.28,115.15,115.16,5907.0
2023-03-14 12:00:00,115.21,115.3,115.18,115.2,4130.0,115.21,115.3,115.18,115.2,4130.0
2023-03-14 12:05:00,115.2,115.21,115.02,115.07,13058.0,115.2,115.21,115.02,115.07,13058.0
2023-03-14 12:10:00,115.08,115.2,115.07,115.12,4627.0,115.08,115.2,115.07,115.12,4627.0
2023-03-14 12:15:00,115.13,115.13,114.81,114.81,10880.0,115.13,115.13,114.81,114.81,10880.0
2023-03-14 12:20:00,114.81,114.83,114.62,114.78,5468.0,114.81,114.83,114.62,114.78,5468.0
2023-03-14 12:25:00,114.75,114.75,114.39,114.4,14222.0,114.75,114.75,114.39,114.4,14222.0
2023-03-14 12:30:00,114.36,114.78,114.36,114.78,3851.0,114.36,114.78,114.36,114.78,3851.0
2023-03-14 12:35:00,114.78,114.89,114.75,114.79,4145.0,114.78,114.89,114.75,114.79,4145.0
2023-03-14 12:40:00,114.73,114.76,114.47,114.55,3035.0,114.73,114.76,114.47,114.55,3035.0
2023-03-14 12:45:00,114.58,114.62,114.44,114.54,3136.0,114.58,114.62,114.44,114.54,3136.0
2023-03-14 12:50:00,114.58,114.58,114.28,114.38,5120.0,114.58,114.58,114.28,114.38,5120.0
2023-03-14 12:55:00,114.3,114.47,114.16,114.37,8277.0,114.3,114.47,114.16,114.37,8277.0
2023-03-14 13:00:00,114.41,114.53,114.35,114.52,3300.0,114.41,114.53,114.35,114.52,3300.0
2023-03-14 13:05:00,114.51,114.56,114.3,114.3,4480.0,114.51,114.56,114.3,114.3,4480.0
2023-03-14 13:10:00,114.24,114.24,114.11,114.11,3755.0,114.24,114.24,114.11,114.11,3755.0
2023-03-14 13:15:00,114.05,114.05,113.66,113.83,3996.0,114.05,114.05,113.66,113.83,3996.0
2023-03-14 13:20:00,113.82,113.99,113.73,113.93,4834.0,113.82,113.99,113.73,113.93,4834.0
2023-03-14 13:25:00,113.95,114.27,113.94,114.08,1700.0,113.95,114.27,113.94,114.08,1700.0
2023-03-14 13:30:00,113.96,114.01,113.84,113.93,3400.0,113.96,114.01,113.84,113.93,3400.0
2023-03-14 13:35:00,113.94,114.02,113.88,114.01,4378.0,113.94,114.02,113.88,114.01,4378.0
2023-03-14 13:40:00,114.05,114.08,113.74,113.74,4504.0,114.05,114.08,113.74,113.74,4504.0
2023-03-14 13:45:00,113.71,113.89,113.71,113.82,3866.0,113.71,113.89,113.71,113.82,3866.0
2023-03-14 13:50:00,113.83,113.85,113.75,113.77,4434.0,113.83,113.85,113.75,113.77,4434.0
2023-03-14 13:55:00,113.73,113.75,113.59,113.66,3441.0,113.73,113.75,113.59,113.66,3441.0
2023-03-14 14:00:00,113.71,113.74,113.44,113.48,3574.0,113.71,113.74,113.44,113.48,3574.0
2023-03-14 14:05:00,113.33,113.35,113.19,113.26,6943.0,113.33,113.35,113.19,113.26,6943.0
2023-03-14 14:10:00,113.44,113.54,113.43,113.52,1600.0,113.44,113.54,113.43,113.52,1600.0
2023-03-14 14:15:00,113.48,113.49,113.31,113.33,3213.0,113.48,113.49,113.31,113.33,3213.0
2023-03-14 14:20:00,113.29,113.4,113.22,113.34,3038.0,113.29,113.4,113.22,113.34,3038.0
2023-03-14 14:25:00,113.4,113.57,113.4,113.54,2145.0,113.4,113.57,113.4,113.54,2145.0
2023-03-14 14:30:00,113.51,113.71,113.47,113.65,4187.0,113.51,113.71,113.47,113.65,4187.0
2023-03-14 14:35:00,113.66,113.66,113.56,113.61,3708.0,113.66,113.66,113.56,113.61,3708.0
2023-03-14 14:40:00,113.61,113.63,113.47,113.47,4820.0,113.61,113.63,113.47,113.47,4820.0
2023-03-14 14:45:00,113.47,113.72,113.47,113.61,2799.0,113.47,113.72,113.47,113.61,2799.0
2023-03-14 14:50:00,113.63,113.73,113.55,113.59,3477.0,113.63,113.73,113.55,113.59,3477.0
2023-03-14 14:55:00,113.58,113.58,113.33,113.33,2754.0,113.58,113.58,113.33,113.33,2754.0
2023-03-14 15:00:00,113.36,113.48,113.26,113.32,9330.0,113.36,113.48,113.26,113.32,9330.0
2023-03-14 15:05:00,113.28,113.31,112.96,112.97,7351.0,113.28,113.31,112.96,112.97,7351.0
2023-03-14 15:10:00,112.9,113.01,112.84,112.88,8233.0,112.9,113.01,112.84,112.88,8233.0
2023-03-14 15:15:00,112.84,113.2,112.73,113.08,21301.0,112.84,113.2,112.73,113.08,21301.0
2023-03-14 15:20:00,113.12,113.15,112.85,112.86,5000.0,113.12,113.15,112.85,112.86,5000.0
2023-03-14 15:25:00,112.89,113.1,112.86,113.06,7849.0,112.89,113.1,112.86,113.06,7849.0
2023-03-14 15:30:00,113.06,113.36,113.01,113.28,12906.0,113.06,113.36,113.01,113.28,12906.0
2023-03-14 15:35:00,113.31,113.48,113.26,113.46,18758.0,113.31,113.48,113.26,113.46,18758.0
2023-03-14 15:40:00,113.38,113.65,113.37,113.64,11647.0,113.38,113.65,113.37,113.64,11647.0
2023-03-14 15:45:00,113.68,113.72,113.45,113.67,10566.0,113.68,113.72,113.45,113.67,10566.0
2023-03-14 15:50:00,113.69,113.8,113.54,113.57,20241.0,113.69,113.8,113.54,113.57,20241.0
2023-03-14 15:55:00,113.57,113.9,113.57,113.8,70523.0,113.57,113.9,113.57,113.8,70523.0
2023-03-15 09:30:00,112.99,113.44,112.6,113.27,29587.0,112.99,113.44,112.6,113.27,29587.0
2023-03-15 09:35:00,113.16,113.41,112.9,113.41,11301.0,113.16,113.41,112.9,113.41,11301.0
2023-03-15 09:40:00,113.22,113.61,112.82,112.82,25597.0,113.22,113.61,112.82,112.82,25597.0
2023-03-15 09:45:00,112.56,112.62,112.49,112.61,800.0,112.56,112.62,112.49,112.61,800.0
2023-03-15 09:50:00,112.59,112.84,112.57,112.8,2551.0,112.59,112.84,112.57,112.8,2551.0
2023-03-15 09:55:00,112.85,112.91,112.21,112.23,4959.0,112.85,112.91,112.21,112.23,4959.0
2023-03-15 10:00:00,112.18,112.22,111.75,112.01,5127.0,112.18,112.22,111.75,112.01,5127.0
2023-03-15 10:05:00,112.09,112.53,111.94,112.51,11154.0,112.09,112.53,111.94,112.51,11154.0
2023-03-15 10:10:00,112.53,112.66,112.28,112.34,8128.0,112.53,112.66,112.28,112.34,8128.0
2023-03-15 10:15:00,112.35,112.54,112.22,112.39,13140.0,112.35,112.54,112.22,112.39,13140.0
2023-03-15 10:20:00,112.53,112.94,112.53,112.79,3821.0,112.53,112.94,112.53,112.79,3821.0
2023-03-15 10:25:00,112.8,112.92,112.58,112.9,5625.0,112.8,112.92,112.58,112.9,5625.0
2023-03-15 10:30:00,112.77,112.85,112.52,112.52,1125.0,112.77,112.85,112.52,112.52,1125.0
2023-03-15 10:35:00,112.63,112.81,112.5,112.56,2911.0,112.63,112.81,112.5,112.56,2911.0
2023-03-15 10:40:00,112.47,112.47,112.25,112.28,1500.0,112.47,112.47,112.25,112.28,1500.0
2023-03-15 10:45:00,112.24,112.33,112.05,112.06,2000.0,112.24,112.33,112.05,112.06,2000.0
2023-03-15 10:50:00,112.0,112.05,111.82,112.03,3928.0,112.0,112.05,111.82,112.03,3928.0
2023-03-15 10:55:00,112.1,112.42,112.03,112.42,4881.0,112.1,112.42,112.03,112.42,4881.0
2023-03-15 11:00:00,112.37,112.67,112.26,112.66,2618.0,112.37,112.67,112.26,112.66,2618.0
2023-03-15 11:05:00,112.66,113.2,112.64,112.98,5811.0,112.66,113.2,112.64,112.98,5811.0
2023-03-15 11:10:00,112.98,113.19,112.97,113.18,2700.0,112.98,113.19,112.97,113.18,2700.0
2023-03-15 11:15:00,113.21,113.46,113.06,113.46,4010.0,113.21,113.46,113.06,113.46,4010.0
2023-03-15 11:20:00,113.39,113.39,113.18,113.23,3471.0,113.39,113.39,113.18,113.23,3471.0
2023-03-15 11:25:00,113.28,113.42,113.24,113.33,2322.0,113.28,113.42,113.24,113.33,2322.0
2023-03-15 11:30:00,113.44,113.44,113.16,113.33,3804.0,113.44,113.44,113.16,113.33,3804.0
2023-03-15 11:35:00,113.32,113.47,113.25,113.43,2300.0,113.32,113.47,113.25,113.43,2300.0
2023-03-15 11:40:00,113.4,113.85,113.39,113.68,7453.0,113.4,113.85,113.39,113.68,7453.0
2023-03-15 11:45:00,113.78,113.9,113.68,113.75,3736.0,113.78,113.9,113.68,113.75,3736.0
2023-03-15 11:50:00,113.62,113.62,113.28,113.34,3902.0,113.62,113.62,113.28,113.34,3902.0
2023-03-15 11:55:00,113.32,113.34,113.19,113.2,1800.0,113.32,113.34,113.19,113.2,1800.0
2023-03-15 12:00:00,113.23,113.33,113.17,113.2,4035.0,113.23,113.33,113.17,113.2,4035.0
2023-03-15 12:05:00,113.13,113.19,113.0,113.07,3020.0,113.13,113.19,113.0,113.07,3020.0
2023-03-15 12:10:00,113.03,113.04,112.97,113.03,2699.0,113.03,113.04,112.97,113.03,2699.0
2023-03-15 12:15:00,113.1,113.25,113.07,113.11,3830.0,113.1,113.25,113.07,113.11,3830.0
2023-03-15 12:20:00,113.15,113.15,112.97,113.08,4026.0,113.15,113.15,112.97,113.08,4026.0
2023-03-15 12:25:00,113.05,113.16,112.95,113.16,2601.0,113.05,113.16,112.95,113.16,2601.0
2023-03-15 12:30:00,113.1,113.34,113.1,113.26,1300.0,113.1,113.34,113.1,113.26,1300.0
2023-03-15 12:35:00,113.28,113.3,112.93,112.94,1400.0,113.28,113.3,112.93,112.94,1400.0
2023-03-15 12:40:00,112.93,112.98,112.87,112.98,1973.0,112.93,112.98,112.87,112.98,1973.0
2023-03-15 12:45:00,112.97,113.06,112.97,113.06,2051.0,112.97,113.06,112.97,113.06,2051.0
2023-03-15 12:50:00,113.03,113.03,112.84,112.88,3637.0,113.03,113.03,112.84,112.88,3637.0
2023-03-15 12:55:00,112.9,113.0,112.78,113.0,7320.0,112.9,113.0,112.78,113.0,7320.0
2023-03-15 13:00:00,113.0,113.06,112.86,112.93,2723.0,113.0,113.06,112.86,112.93,2723.0
2023-03-15 13:05:00,112.93,113.21,112.93,113.12,4123.0,112.93,113.21,112.93,113.12,4123.0
2023-03-15 13:10:00,113.25,113.48,113.25,113.4,1593.0,113.25,113.48,113.25,113.4,1593.0
2023-03-15 13:15:00,113.51,113.71,113.48,113.57,2402.0,113.51,113.71,113.48,113.57,2402.0
2023-03-15 13:20:00,113.55,113.62,113.42,113.59,2793.0,113.55,113.62,113.42,113.59,2793.0
2023-03-15 13:25:00,113.51,113.6,113.46,113.56,2316.0,113.51,113.6,113.46,113.56,2316.0
2023-03-15 13:30:00,113.54,113.54,113.22,113.3,2173.0,113.54,113.54,113.22,113.3,2173.0
2023-03-15 13:35:00,113.32,113.4,112.98,112.98,4017.0,113.32,113.4,112.98,112.98,4017.0
2023-03-15 13:40:00,113.05,113.05,112.92,112.93,1980.0,113.05,113.05,112.92,112.93,1980.0
2023-03-15 13:45:00,112.9,112.9,112.75,112.85,2926.0,112.9,112.9,112.75,112.85,2926.0
2023-03-15 13:50:00,112.9,113.07,112.86,113.05,5238.0,112.9,113.07,112.86,113.05,5238.0
2023-03-15 13:55:00,113.02,113.2,112.99,113.05,3400.0,113.02,113.2,112.99,113.05,3400.0
2023-03-15 14:00:00,113.01,113.01,112.9,112.95,3800.0,113.01,113.01,112.9,112.95,3800.0
2023-03-15 14:05:00,112.95,113.0,112.84,112.88,3650.0,112.95,113.0,112.84,112.88,3650.0
2023-03-15 14:10:00,112.9,113.07,112.88,112.99,5381.0,112.9,113.07,112.88,112.99,5381.0
2023-03-15 14:15:00,112.92,113.15,112.84,113.15,2640.0,112.92,113.15,112.84,113.15,2640.0
2023-03-15 14:20:00,113.15,113.49,113.14,113.46,6364.0,113.15,113.49,113.14,113.46,6364.0
2023-03-15 14:25:00,113.42,113.82,113.38,113.55,8305.0,113.42,113.82,113.38,113.55,8305.0
2023-03-15 14:30:00,113.69,113.79,113.49,113.66,3763.0,113.69,113.79,113.49,113.66,3763.0
2023-03-15 14:35:00,113.61,113.86,113.48,113.73,5721.0,113.61,113.86,113.48,113.73,5721.0
2023-03-15 14:40:00,113.67,113.84,113.66,113.69,5486.0,113.67,113.84,113.66,113.69,5486.0
2023-03-15 14:45:00,113.71,113.82,113.67,113.68,5867.0,113.71,113.82,113.67,113.68,5867.0
2023-03-15 14:50:00,113.61,113.64,113.46,113.63,5607.0,113.61,113.64,113.46,113.63,5607.0
2023-03-15 14:55:00,113.63,113.73,113.49,113.7,6696.0,113.63,113.73,113.49,113.7,6696.0
2023-03-15 15:00:00,113.74,113.86,113.46,113.48,9490.0,113.74,113.86,113.46,113.48,9490.0
2023-03-15 15:05:00,113.52,113.62,113.25,113.25,9712.0,113.52,113.62,113.25,113.25,9712.0
2023-03-15 15:10:00,113.21,113.46,113.21,113.4,8389.0,113.21,113.46,113.21,113.4,8389.0
2023-03-15 15:15:00,113.46,113.55,113.37,113.4,7876.0,113.46,113.55,113.37,113.4,7876.0
2023-03-15 15:20:00,113.28,113.68,113.23,113.61,5918.0,113.28,113.68,113.23,113.61,5918.0
2023-03-15 15:25:00,113.58,113.72,113.39,113.68,7869.0,113.58,113.72,113.39,113.68,7869.0
2023-03-15 15:30:00,113.67,113.69,113.3,113.3,9110.0,113.67,113.69,113.3,113.3,9110.0
2023-03-15 15:35:00,113.36,113.37,112.98,113.12,10133.0,113.36,113.37,112.98,113.12,10133.0
2023-03-15 15:40:00,113.13,113.16,112.88,113.02,10480.0,113.13,113.16,112.88,113.02,10480.0
2023-03-15 15:45:00,113.02,113.12,112.9,112.99,12476.0,113.02,113.12,112.9,112.99,12476.0
2023-03-15 15:50:00,112.96,112.97,112.6,112.76,27870.0,112.96,112.97,112.6,112.76,27870.0
2023-03-15 15:55:00,112.79,113.32,112.77,113.32,63258.0,112.79,113.32,112.77,113.32,63258.0
2023-03-16 09:30:00,113.11,113.13,112.65,113.13,13769.0,113.11,113.13,112.65,113.13,13769.0
2023-03-16 09:35:00,113.09,113.52,113.0,113.52,4102.0,113.09,113.52,113.0,113.52,4102.0
2023-03-16 09:40:00,113.6,114.05,113.6,113.76,11706.0,113.6,114.05,113.6,113.76,11706.0
2023-03-16 09:45:00,113.83,113.83,113.12,113.45,1645.0,113.83,113.83,113.12,113.45,1645.0
2023-03-16 09:50:00,113.19,113.46,113.19,113.46,837.0,113.19,113.46,113.19,113.46,837.0
2023-03-16 09:55:00,113.34,113.68,113.33,113.59,1942.0,113.34,113.68,113.33,113.59,1942.0
2023-03-16 10:00:00,113.58,113.62,113.38,113.45,3269.0,113.58,113.62,113.38,113.45,3269.0
2023-03-16 10:05:00,113.3,113.3,112.96,112.97,4998.0,113.3,113.3,112.96,112.97,4998.0
2023-03-16 10:10:00,113.04,113.08,112.9,112.91,5550.0,113.04,113.08,112.9,112.91,5550.0
2023-03-16 10:15:00,112.94,112.94,112.53,112.63,6179.0,112.94,112.94,112.53,112.63,6179.0
2023-03-16 10:20:00,112.6,112.64,112.43,112.53,6850.0,112.6,112.64,112.43,112.53,6850.0
2023-03-16 10:25:00,112.47,112.54,112.44,112.45,4240.0,112.47,112.54,112.44,112.45,4240.0
2023-03-16 10:30:00,112.45,112.73,112.43,112.53,5460.0,112.45,112.73,112.43,112.53,5460.0
2023-03-16 10:35:00,112.51,112.79,112.5,112.78,3684.0,112.51,112.79,112.5,112.78,3684.0
2023-03-16 10:40:00,112.85,113.07,112.72,112.84,4087.0,112.85,113.07,112.72,112.84,4087.0
2023-03-16 10:45:00,112.83,113.54,112.83,113.39,20742.0,112.83,113.54,112.83,113.39,20742.0
2023-03-16 10:50:00,113.38,113.89,113.38,113.83,10427.0,113.38,113.89,113.38,113.83,10427.0
2023-03-16 10:55:00,113.92,114.06,113.77,113.79,9183.0,113.92,114.06,113.77,113.79,9183.0
2023-03-16 11:00:00,113.72,113.81,113.45,113.52,4610.0,113.72,113.81,113.45,113.52,4610.0
2023-03-16 11:05:00,113.52,113.81,113.51,113.6,6499.0,113.52,113.81,113.51,113.6,6499.0
2023-03-16 11:10:00,113.64,113.96,113.62,113.75,16776.0,113.64,113.96,113.62,113.75,16776.0
2023-03-16 11:15:00,113.71,113.83,113.66,113.66,4874.0,113.71,113.83,113.66,113.66,4874.0
2023-03-16 11:20:00,113.68,113.79,113.53,113.59,6640.0,113.68,113.79,113.53,113.59,6640.0
2023-03-16 11:25:00,113.6,113.93,113.6,113.92,5990.0,113.6,113.93,113.6,113.92,5990.0
2023-03-16 11:30:00,113.87,113.92,113.61,113.73,6424.0,113.87,113.92,113.61,113.73,6424.0
2023-03-16 11:35:00,113.74,113.88,113.74,113.75,5898.0,113.74,113.88,113.74,113.75,5898.0
2023-03-16 11:40:00,113.75,113.8,113.7,113.7,4304.0,113.75,113.8,113.7,113.7,4304.0
2023-03-16 11:45:00,113.67,113.72,113.56,113.72,10445.0,113.67,113.72,113.56,113.72,10445.0
2023-03-16 11:50:00,113.72,113.82,113.64,113.73,6250.0,113.72,113.82,113.64,113.73,6250.0
2023-03-16 11:55:00,113.71,113.8,113.68,113.68,4040.0,113.71,113.8,113.68,113.68,4040.0
2023-03-16 12:00:00,113.64,113.69,113.22,113.27,12513.0,113.64,113.69,113.22,113.27,12513.0
2023-03-16 12:05:00,113.27,113.53,113.26,113.38,8127.0,113.27,113.53,113.26,113.38,8127.0
2023-03-16 12:10:00,113.32,113.46,113.19,113.46,5133.0,113.32,113.46,113.19,113.46,5133.0
2023-03-16 12:15:00,113.46,113.79,113.45,113.75,10881.0,113.46,113.79,113.45,113.75,10881.0
2023-03-16 12:20:00,113.71,113.71,113.41,113.58,5488.0,113.71,113.71,113.41,113.58,5488.0
2023-03-16 12:25:00,113.64,113.8,113.59,113.8,6358.0,113.64,113.8,113.59,113.8,6358.0
2023-03-16 12:30:00,113.84,113.91,113.8,113.85,2257.0,113.84,113.91,113.8,113.85,2257.0
2023-03-16 12:35:00,113.82,113.9,113.74,113.9,5831.0,113.82,113.9,113.74,113.9,5831.0
2023-03-16 12:40:00,113.75,113.82,113.69,113.82,2330.0,113.75,113.82,113.69,113.82,2330.0
2023-03-16 12:45:00,113.83,114.56,113.8,114.56,21693.0,113.83,114.56,113.8,114.56,21693.0
2023-03-16 12:50:00,114.6,115.02,114.6,114.6,37029.0,114.6,115.02,114.6,114.6,37029.0
2023-03-16 12:55:00,114.59,115.35,114.58,115.32,8617.0,114.59,115.35,114.58,115.32,8617.0
2023-03-16 13:00:00,115.36,115.37,115.11,115.3,13692.0,115.36,115.37,115.11,115.3,13692.0
2023-03-16 13:05:00,115.26,115.38,115.06,115.38,5704.0,115.26,115.38,115.06,115.38,5704.0
2023-03-16 13:10:00,115.43,115.43,115.19,115.26,3222.0,115.43,115.43,115.19,115.26,3222.0
2023-03-16 13:15:00,115.12,115.12,114.92,115.1,4207.0,115.12,115.12,114.92,115.1,4207.0
2023-03-16 13:20:00,115.12,115.43,115.0,115.38,7771.0,115.12,115.43,115.0,115.38,7771.0
2023-03-16 13:25:00,115.43,115.46,115.26,115.4,5488.0,115.43,115.46,115.26,115.4,5488.0
2023-03-16 13:30:00,115.44,115.54,115.43,115.52,3949.0,115.44,115.54,115.43,115.52,3949.0
2023-03-16 13:35:00,115.53,115.65,115.36,115.63,12464.0,115.53,115.65,115.36,115.63,12464.0
2023-03-16 13:40:00,115.64,115.88,115.58,115.88,5900.0,115.64,115.88,115.58,115.88,5900.0
2023-03-16 13:45:00,115.9,115.93,115.68,115.7,3302.0,115.9,115.93,115.68,115.7,3302.0
2023-03-16 13:50:00,115.65,115.65,115.35,115.39,4585.0,115.65,115.65,115.35,115.39,4585.0
2023-03-16 13:55:00,115.28,115.57,115.28,115.54,5197.0,115.28,115.57,115.28,115.54,5197.0
2023-03-16 14:00:00,115.55,115.56,115.3,115.43,3074.0,115.55,115.56,115.3,115.43,3074.0
2023-03-16 14:05:00,115.4,115.4,115.16,115.22,4389.0,115.4,115.4,115.16,115.22,4389.0
2023-03-16 14:10:00,115.2,115.24,115.11,115.19,7055.0,115.2,115.24,115.11,115.19,7055.0
2023-03-16 14:15:00,115.15,115.15,114.99,115.06,12838.0,115.15,115.15,114.99,115.06,12838.0
2023-03-16 14:20:00,115.07,115.09,115.0,115.02,13287.0,115.07,115.09,115.0,115.02,13287.0
2023-03-16 14:25:00,115.01,115.05,115.0,115.04,19498.0,115.01,115.05,115.0,115.04,19498.0
2023-03-16 14:30:00,115.04,115.1,114.7,114.7,13405.0,115.04,115.1,114.7,114.7,13405.0
2023-03-16 14:35:00,114.76,115.07,114.76,115.03,9938.0,114.76,115.07,114.76,115.03,9938.0
2023-03-16 14:40:00,115.04,115.08,114.94,114.98,9140.0,115.04,115.08,114.94,114.98,9140.0
2023-03-16 14:45:00,115.0,115.03,114.91,115.0,6329.0,115.0,115.03,114.91,115.0,6329.0
2023-03-16 14:50:00,114.98,115.02,114.85,114.85,4701.0,114.98,115.02,114.85,114.85,4701.0
2023-03-16 14:55:00,114.87,114.95,114.85,114.9,8045.0,114.87,114.95,114.85,114.9,8045.0
2023-03-16 15:00:00,114.9,114.94,114.86,114.88,2901.0,114.9,114.94,114.86,114.88,2901.0
2023-03-16 15:05:00,114.87,114.98,114.83,114.84,10234.0,114.87,114.98,114.83,114.84,10234.0
2023-03-16 15:10:00,114.83,114.89,114.72,114.73,4807.0,114.83,114.89,114.72,114.73,4807.0
2023-03-16 15:15:00,114.68,114.94,114.6,114.89,7096.0,114.68,114.94,114.6,114.89,7096.0
2023-03-16 15:20:00,114.92,114.94,114.82,114.88,24655.0,114.92,114.94,114.82,114.88,24655.0
2023-03-16 15:25:00,114.91,115.2,114.91,115.06,10438.0,114.91,115.2,114.91,115.06,10438.0
2023-03-16 15:30:00,115.01,115.04,114.67,114.74,8579.0,115.01,115.04,114.67,114.74,8579.0
2023-03-16 15:35:00,114.72,114.79,114.64,114.78,7840.0,114.72,114.79,114.64,114.78,7840.0
2023-03-16 15:40:00,114.73,114.87,114.59,114.82,9184.0,114.73,114.87,114.59,114.82,9184.0
2023-03-16 15:45:00,114.8,114.84,114.67,114.82,14406.0,114.8,114.84,114.67,114.82,14406.0
2023-03-16 15:50:00,114.83,115.31,114.7,115.16,58687.0,114.83,115.31,114.7,115.16,58687.0
2023-03-16 15:55:00,115.16,115.63,115.14,115.57,125600.0,115.16,115.63,115.14,115.57,125600.0
2023-03-17 09:30:00,115.71,116.44,115.49,115.76,130681.0,115.71,116.44,115.49,115.76,130681.0
2023-03-17 09:35:00,115.58,116.0,115.23,115.83,5053.0,115.58,116.0,115.23,115.83,5053.0
2023-03-17 09:40:00,115.87,115.87,115.38,115.5,2814.0,115.87,115.87,115.38,115.5,2814.0
2023-03-17 09:45:00,115.5,115.61,115.22,115.22,2575.0,115.5,115.61,115.22,115.22,2575.0
2023-03-17 09:50:00,115.3,115.61,115.19,115.32,4152.0,115.3,115.61,115.19,115.32,4152.0
2023-03-17 09:55:00,115.51,115.84,115.51,115.74,4989.0,115.51,115.84,115.51,115.74,4989.0
2023-03-17 10:00:00,115.79,116.0,115.71,115.91,7209.0,115.79,116.0,115.71,115.91,7209.0
2023-03-17 10:05:00,115.93,115.99,115.68,115.87,4388.0,115.93,115.99,115.68,115.87,4388.0
2023-03-17 10:10:00,115.79,116.0,115.66,115.8,8257.0,115.79,116.0,115.66,115.8,8257.0
2023-03-17 10:15:00,115.84,115.93,115.44,115.53,7920.0,115.84,115.93,115.44,115.53,7920.0
2023-03-17 10:20:00,115.48,115.55,115.24,115.32,8267.0,115.48,115.55,115.24,115.32,8267.0
2023-03-17 10:25:00,115.27,115.42,115.04,115.06,8318.0,115.27,115.42,115.04,115.06,8318.0
2023-03-17 10:30:00,115.23,115.26,114.84,114.95,3382.0,115.23,115.26,114.84,114.95,3382.0
2023-03-17 10:35:00,114.99,115.25,114.86,115.07,9939.0,114.99,115.25,114.86,115.07,9939.0
2023-03-17 10:40:00,115.03,115.12,114.68,114.68,6769.0,115.03,115.12,114.68,114.68,6769.0
2023-03-17 10:45:00,114.72,115.26,114.71,115.2,5116.0,114.72,115.26,114.71,115.2,5116.0
2023-03-17 10:50:00,115.27,115.31,114.93,114.93,6592.0,115.27,115.31,114.93,114.93,6592.0
2023-03-17 10:55:00,114.89,115.23,114.84,114.97,7689.0,114.89,115.23,114.84,114.97,7689.0
2023-03-17 11:00:00,114.96,115.04,114.6,114.72,3895.0,114.96,115.04,114.6,114.72,3895.0
2023-03-17 11:05:00,114.79,115.04,114.64,114.96,5206.0,114.79,115.04,114.64,114.96,5206.0
2023-03-17 11:10:00,114.93,115.16,114.91,115.13,6008.0,114.93,115.16,114.91,115.13,6008.0
2023-03-17 11:15:00,115.13,115.31,115.12,115.25,8692.0,115.13,115.31,115.12,115.25,8692.0
2023-03-17 11:20:00,115.3,115.36,114.98,115.09,7054.0,115.3,115.36,114.98,115.09,7054.0
2023-03-17 11:25:00,115.11,115.17,114.93,115.15,8687.0,115.11,115.17,114.93,115.15,8687.0
2023-03-17 11:30:00,115.16,115.44,115.15,115.43,7843.0,115.16,115.44,115.15,115.43,7843.0
2023-03-17 11:35:00,115.4,115.41,115.15,115.23,8153.0,115.4,115.41,115.15,115.23,8153.0
2023-03-17 11:40:00,115.21,115.27,114.97,115.01,7772.0,115.21,115.27,114.97,115.01,7772.0
2023-03-17 11:45:00,114.97,115.08,114.85,115.08,9495.0,114.97,115.08,114.85,115.08,9495.0
2023-03-17 11:50:00,115.11,115.27,115.11,115.17,4502.0,115.11,115.27,115.11,115.17,4502.0
2023-03-17 11:55:00,115.17,115.35,115.15,115.35,6403.0,115.17,115.35,115.15,115.35,6403.0
2023-03-17 12:00:00,115.37,115.44,115.25,115.28,6215.0,115.37,115.44,115.25,115.28,6215.0
2023-03-17 12:05:00,115.27,115.43,115.06,115.43,8310.0,115.27,115.43,115.06,115.43,8310.0
2023-03-17 12:10:00,115.37,115.46,115.32,115.34,6081.0,115.37,115.46,115.32,115.34,6081.0
2023-03-17 12:15:00,115.32,115.35,115.11,115.14,7200.0,115.32,115.35,115.11,115.14,7200.0
2023-03-17 12:20:00,115.15,115.17,115.04,115.15,6724.0,115.15,115.17,115.04,115.15,6724.0
2023-03-17 12:25:00,115.15,115.36,115.15,115.26,6831.0,115.15,115.36,115.15,115.26,6831.0
2023-03-17 12:30:00,115.28,115.46,115.25,115.26,7790.0,115.28,115.46,115.25,115.26,7790.0
2023-03-17 12:35:00,115.28,115.28,114.88,114.98,22592.0,115.28,115.28,114.88,114.98,22592.0
2023-03-17 12:40:00,114.98,115.04,114.82,114.86,7457.0,114.98,115.04,114.82,114.86,7457.0
2023-03-17 12:45:00,114.86,114.86,114.7,114.73,4865.0,114.86,114.86,114.7,114.73,4865.0
2023-03-17 12:50:00,114.77,114.82,114.58,114.58,6508.0,114.77,114.82,114.58,114.58,6508.0
2023-03-17 12:55:00,114.57,114.67,114.51,114.52,12668.0,114.57,114.67,114.51,114.52,12668.0
2023-03-17 13:00:00,114.56,114.83,114.55,114.65,16510.0,114.56,114.83,114.55,114.65,16510.0
2023-03-17 13:05:00,114.63,114.9,114.59,114.82,13329.0,114.63,114.9,114.59,114.82,13329.0
2023-03-17 13:10:00,114.88,114.98,114.83,114.96,6902.0,114.88,114.98,114.83,114.96,6902.0
2023-03-17 13:15:00,114.95,115.06,114.92,115.0,16120.0,114.95,115.06,114.92,115.0,16120.0
2023-03-17 13:20:00,114.95,115.26,114.95,115.07,4414.0,114.95,115.26,114.95,115.07,4414.0
2023-03-17 13:25:00,115.06,115.3,115.06,115.27,12713.0,115.06,115.3,115.06,115.27,12713.0
2023-03-17 13:30:00,115.23,115.45,115.22,115.31,18080.0,115.23,115.45,115.22,115.31,18080.0
2023-03-17 13:35:00,115.38,115.55,115.16,115.25,59322.0,115.38,115.55,115.16,115.25,59322.0
2023-03-17 13:40:00,115.29,115.47,115.19,115.47,8920.0,115.29,115.47,115.19,115.47,8920.0
2023-03-17 13:45:00,115.41,115.56,115.32,115.54,15509.0,115.41,115.56,115.32,115.54,15509.0
2023-03-17 13:50:00,115.45,115.51,115.38,115.47,10328.0,115.45,115.51,115.38,115.47,10328.0
2023-03-17 13:55:00,115.51,115.65,115.41,115.65,6900.0,115.51,115.65,115.41,115.65,6900.0
2023-03-17 14:00:00,115.67,115.67,115.52,115.57,20561.0,115.67,115.67,115.52,115.57,20561.0
2023-03-17 14:05:00,115.52,115.54,115.34,115.34,8227.0,115.52,115.54,115.34,115.34,8227.0
2023-03-17 14:10:00,115.36,115.46,115.3,115.38,15792.0,115.36,115.46,115.3,115.38,15792.0
2023-03-17 14:15:00,115.36,115.47,115.28,115.44,7004.0,115.36,115.47,115.28,115.44,7004.0
2023-03-17 14:20:00,115.4,115.51,115.37,115.44,10637.0,115.4,115.51,115.37,115.44,10637.0
2023-03-17 14:25:00,115.44,115.44,115.22,115.33,15071.0,115.44,115.44,115.22,115.33,15071.0
2023-03-17 14:30:00,115.33,115.47,115.32,115.44,6177.0,115.33,115.47,115.32,115.44,6177.0
2023-03-17 14:35:00,115.44,115.5,115.33,115.43,11148.0,115.44,115.5,115.33,115.43,11148.0
2023-03-17 14:40:00,115.41,115.58,115.36,115.58,7310.0,115.41,115.58,115.36,115.58,7310.0
2023-03-17 14:45:00,115.55,115.72,115.46,115.72,12328.0,115.55,115.72,115.46,115.72,12328.0
2023-03-17 14:50:00,115.69,115.8,115.51,115.78,14806.0,115.69,115.8,115.51,115.78,14806.0
2023-03-17 14:55:00,115.78,115.78,115.52,115.65,10883.0,115.78,115.78,115.52,115.65,10883.0
2023-03-17 15:00:00,115.65,115.7,115.5,115.7,13717.0,115.65,115.7,115.5,115.7,13717.0
2023-03-17 15:05:00,115.72,115.77,115.62,115.77,9302.0,115.72,115.77,115.62,115.77,9302.0
2023-03-17 15:10:00,115.8,115.96,115.71,115.89,13443.0,115.8,115.96,115.71,115.89,13443.0
2023-03-17 15:15:00,115.91,116.03,115.76,116.03,9790.0,115.91,116.03,115.76,116.03,9790.0
2023-03-17 15:20:00,116.01,116.05,115.81,116.05,15142.0,116.01,116.05,115.81,116.05,15142.0
2023-03-17 15:25:00,116.06,116.25,116.03,116.25,15739.0,116.06,116.25,116.03,116.25,15739.0
2023-03-17 15:30:00,116.28,116.28,115.71,116.02,36592.0,116.28,116.28,115.71,116.02,36592.0
2023-03-17 15:35:00,115.98,116.02,115.86,115.93,13604.0,115.98,116.02,115.86,115.93,13604.0
2023-03-17 15:40:00,115.94,116.17,115.92,116.15,15641.0,115.94,116.17,115.92,116.15,15641.0
2023-03-17 15:45:00,116.09,116.09,115.85,116.04,16551.0,116.09,116.09,115.85,116.04,16551.0
2023-03-17 15:50:00,116.07,116.25,115.94,116.23,55063.0,116.07,116.25,115.94,116.23,55063.0
2023-03-17 15:55:00,116.19,116.29,115.93,116.28,294481.0,116.19,116.29,115.93,116.28,294481.0
2023-03-20 09:30:00,115.59,116.27,115.36,115.83,42046.0,115.59,116.27,115.36,115.83,42046.0
2023-03-20 09:35:00,115.82,116.38,115.64,116.22,42591.0,115.82,116.38,115.64,116.22,42591.0
2023-03-20 09:40:00,116.11,116.52,116.09,116.45,6100.0,116.11,116.52,116.09,116.45,6100.0
2023-03-20 09:45:00,116.49,116.58,116.0,116.57,5282.0,116.49,116.58,116.0,116.57,5282.0
2023-03-20 09:50:00,116.57,116.57,116.18,116.46,10223.0,116.57,116.57,116.18,116.46,10223.0
2023-03-20 09:55:00,116.41,116.62,116.18,116.28,10597.0,116.41,116.62,116.18,116.28,10597.0
2023-03-20 10:00:00,116.22,116.81,116.21,116.54,5058.0,116.22,116.81,116.21,116.54,5058.0
2023-03-20 10:05:00,116.44,116.53,115.8,115.83,8019.0,116.44,116.53,115.8,115.83,8019.0
2023-03-20 10:10:00,115.77,116.33,115.76,116.12,7000.0,115.77,116.33,115.76,116.12,7000.0
2023-03-20 10:15:00,116.19,116.26,116.05,116.09,9176.0,116.19,116.26,116.05,116.09,9176.0
2023-03-20 10:20:00,116.1,116.35,116.04,116.32,7560.0,116.1,116.35,116.04,116.32,7560.0
2023-03-20 10:25:00,116.33,116.41,116.21,116.4,5212.0,116.33,116.41,116.21,116.4,5212.0
2023-03-20 10:30:00,116.39,116.61,116.17,116.52,12950.0,116.39,116.61,116.17,116.52,12950.0
2023-03-20 10:35:00,116.57,116.61,116.45,116.46,6507.0,116.57,116.61,116.45,116.46,6507.0
2023-03-20 10:40:00,116.48,116.61,116.32,116.39,7790.0,116.48,116.61,116.32,116.39,7790.0
2023-03-20 10:45:00,116.37,116.52,116.36,116.52,4120.0,116.37,116.52,116.36,116.52,4120.0
2023-03-20 10:50:00,116.47,116.49,116.3,116.39,7425.0,116.47,116.49,116.3,116.39,7425.0
2023-03-20 10:55:00,116.34,116.51,116.32,116.51,4863.0,116.34,116.51,116.32,116.51,4863.0
2023-03-20 11:00:00,116.55,116.74,116.49,116.73,4740.0,116.55,116.74,116.49,116.73,4740.0
2023-03-20 11:05:00,116.76,116.76,116.49,116.49,9961.0,116.76,116.76,116.49,116.49,9961.0
2023-03-20 11:10:00,116.48,116.55,116.35,116.49,20714.0,116.48,116.55,116.35,116.49,20714.0
2023-03-20 11:15:00,116.49,116.77,116.49,116.77,5350.0,116.49,116.77,116.49,116.77,5350.0
2023-03-20 11:20:00,116.84,116.85,116.74,116.79,4326.0,116.84,116.85,116.74,116.79,4326.0
2023-03-20 11:25:00,116.77,117.06,116.77,117.0,4861.0,116.77,117.06,116.77,117.0,4861.0
2023-03-20 11:30:00,116.95,116.96,116.63,116.76,7450.0,116.95,116.96,116.63,116.76,7450.0
2023-03-20 11:35:00,116.8,116.85,116.55,116.59,27307.0,116.8,116.85,116.55,116.59,27307.0
2023-03-20 11:40:00,116.55,116.59,116.47,116.57,3901.0,116.55,116.59,116.47,116.57,3901.0
2023-03-20 11:45:00,116.55,116.6,116.37,116.44,6021.0,116.55,116.6,116.37,116.44,6021.0
2023-03-20 11:50:00,116.44,116.53,116.29,116.35,8134.0,116.44,116.53,116.29,116.35,8134.0
2023-03-20 11:55:00,116.34,116.45,116.2,116.34,9293.0,116.34,116.45,116.2,116.34,9293.0
2023-03-20 12:00:00,116.38,116.38,116.25,116.3,12448.0,116.38,116.38,116.25,116.3,12448.0
2023-03-20 12:05:00,116.34,116.34,116.05,116.11,28173.0,116.34,116.34,116.05,116.11,28173.0
2023-03-20 12:10:00,116.07,116.19,115.82,116.19,20307.0,116.07,116.19,115.82,116.19,20307.0
2023-03-20 12:15:00,116.25,116.35,116.15,116.21,14812.0,116.25,116.35,116.15,116.21,14812.0
2023-03-20 12:20:00,116.22,116.29,116.17,116.23,21298.0,116.22,116.29,116.17,116.23,21298.0
2023-03-20 12:25:00,116.18,116.22,116.06,116.12,15762.0,116.18,116.22,116.06,116.12,15762.0
2023-03-20 12:30:00,116.13,116.24,116.08,116.18,10956.0,116.13,116.24,116.08,116.18,10956.0
2023-03-20 12:35:00,116.17,116.32,116.09,116.32,9662.0,116.17,116.32,116.09,116.32,9662.0
2023-03-20 12:40:00,116.34,116.34,116.19,116.25,11078.0,116.34,116.34,116.19,116.25,11078.0
2023-03-20 12:45:00,116.28,116.32,116.18,116.32,5424.0,116.28,116.32,116.18,116.32,5424.0
2023-03-20 12:50:00,116.32,116.43,116.31,116.4,5385.0,116.32,116.43,116.31,116.4,5385.0
2023-03-20 12:55:00,116.37,116.49,116.33,116.49,4634.0,116.37,116.49,116.33,116.49,4634.0
2023-03-20 13:00:00,116.49,116.56,116.4,116.56,7212.0,116.49,116.56,116.4,116.56,7212.0
2023-03-20 13:05:00,116.52,116.65,116.49,116.49,2839.0,116.52,116.65,116.49,116.49,2839.0
2023-03-20 13:10:00,116.5,116.53,116.49,116.5,1436.0,116.5,116.53,116.49,116.5,1436.0
2023-03-20 13:15:00,116.56,116.58,116.44,116.49,3705.0,116.56,116.58,116.44,116.49,3705.0
2023-03-20 13:20:00,116.47,116.58,116.44,116.58,6801.0,116.47,116.58,116.44,116.58,6801.0
2023-03-20 13:25:00,116.51,116.51,116.45,116.47,3700.0,116.51,116.51,116.45,116.47,3700.0
2023-03-20 13:30:00,116.44,116.56,116.44,116.48,6806.0,116.44,116.56,116.44,116.48,6806.0
2023-03-20 13:35:00,116.48,116.5,116.31,116.41,10345.0,116.48,116.5,116.31,116.41,10345.0
2023-03-20 13:40:00,116.43,116.53,116.4,116.49,8465.0,116.43,116.53,116.4,116.49,8465.0
2023-03-20 13:45:00,116.5,116.53,116.44,116.5,8159.0,116.5,116.53,116.44,116.5,8159.0
2023-03-20 13:50:00,116.48,116.5,116.38,116.42,7890.0,116.48,116.5,116.38,116.42,7890.0
2023-03-20 13:55:00,116.44,116.46,116.19,116.23,8964.0,116.44,116.46,116.19,116.23,8964.0
2023-03-20 14:00:00,116.2,116.21,115.95,116.0,5039.0,116.2,116.21,115.95,116.0,5039.0
2023-03-20 14:05:00,115.96,115.99,115.67,115.67,4104.0,115.96,115.99,115.67,115.67,4104.0
2023-03-20 14:10:00,115.66,115.75,115.63,115.71,6471.0,115.66,115.75,115.63,115.71,6471.0
2023-03-20 14:15:00,115.74,115.88,115.72,115.85,10033.0,115.74,115.88,115.72,115.85,10033.0
2023-03-20 14:20:00,115.86,116.18,115.85,116.15,4705.0,115.86,116.18,115.85,116.15,4705.0
2023-03-20 14:25:00,116.11,116.15,116.05,116.05,3586.0,116.11,116.15,116.05,116.05,3586.0
2023-03-20 14:30:00,116.08,116.08,115.9,115.98,14657.0,116.08,116.08,115.9,115.98,14657.0
2023-03-20 14:35:00,115.98,115.99,115.85,115.87,20900.0,115.98,115.99,115.85,115.87,20900.0
2023-03-20 14:40:00,115.81,115.96,115.72,115.9,9110.0,115.81,115.96,115.72,115.9,9110.0
2023-03-20 14:45:00,115.94,115.99,115.92,115.98,6742.0,115.94,115.99,115.92,115.98,6742.0
2023-03-20 14:50:00,115.98,116.11,115.94,115.94,9452.0,115.98,116.11,115.94,115.94,9452.0
2023-03-20 14:55:00,115.97,116.11,115.97,116.09,8142.0,115.97,116.11,115.97,116.09,8142.0
2023-03-20 15:00:00,116.09,116.18,116.0,116.0,5687.0,116.09,116.18,116.0,116.0,5687.0
2023-03-20 15:05:00,116.04,116.15,116.01,116.1,4650.0,116.04,116.15,116.01,116.1,4650.0
2023-03-20 15:10:00,116.08,116.19,116.0,116.19,8681.0,116.08,116.19,116.0,116.19,8681.0
2023-03-20 15:15:00,116.18,116.34,116.1,116.33,8529.0,116.18,116.34,116.1,116.33,8529.0
2023-03-20 15:20:00,116.33,116.34,116.11,116.21,10268.0,116.33,116.34,116.11,116.21,10268.0
2023-03-20 15:25:00,116.21,116.3,116.09,116.2,17393.0,116.21,116.3,116.09,116.2,17393.0
2023-03-20 15:30:00,116.17,116.26,116.11,116.15,12515.0,116.17,116.26,116.11,116.15,12515.0
2023-03-20 15:35:00,116.18,116.24,116.14,116.21,12075.0,116.18,116.24,116.14,116.21,12075.0
2023-03-20 15:40:00,116.23,116.28,116.2,116.21,16372.0,116.23,116.28,116.2,116.21,16372.0
2023-03-20 15:45:00,116.21,116.31,116.19,116.26,16454.0,116.21,116.31,116.19,116.26,16454.0
2023-03-20 15:50:00,116.27,116.5,116.19,116.38,63066.0,116.27,116.5,116.19,116.38,63066.0
2023-03-20 15:55:00,116.39,116.53,116.0,116.32,230589.0,116.39,116.53,116.0,116.32,230589.0
2023-03-21 09:30:00,116.48,117.08,116.48,117.07,9956.0,116.48,117.08,116.48,117.07,9956.0
2023-03-21 09:35:00,117.17,117.18,116.59,116.59,2000.0,117.17,117.18,116.59,116.59,2000.0
2023-03-21 09:40:00,116.79,117.09,116.78,116.9,3700.0,116.79,117.09,116.78,116.9,3700.0
2023-03-21 09:45:00,117.03,117.15,116.89,117.15,4153.0,117.03,117.15,116.89,117.15,4153.0
2023-03-21 09:50:00,117.25,117.25,117.06,117.1,2891.0,117.25,117.25,117.06,117.1,2891.0
2023-03-21 09:55:00,117.1,117.35,117.1,117.15,2739.0,117.1,117.35,117.1,117.15,2739.0
2023-03-21 10:00:00,117.2,117.37,117.15,117.29,4530.0,117.2,117.37,117.15,117.29,4530.0
2023-03-21 10:05:00,117.19,117.2,116.94,117.03,3391.0,117.19,117.2,116.94,117.03,3391.0
2023-03-21 10:10:00,116.99,117.08,116.69,116.7,4927.0,116.99,117.08,116.69,116.7,4927.0
2023-03-21 10:15:00,116.69,116.75,116.56,116.7,10083.0,116.69,116.75,116.56,116.7,10083.0
2023-03-21 10:20:00,116.65,116.75,116.16,116.16,6891.0,116.65,116.75,116.16,116.16,6891.0
2023-03-21 10:25:00,116.17,116.17,115.9,115.92,11689.0,116.17,116.17,115.9,115.92,11689.0
2023-03-21 10:30:00,115.93,116.01,115.75,115.9,26644.0,115.93,116.01,115.75,115.9,26644.0
2023-03-21 10:35:00,115.9,116.02,115.82,115.97,7972.0,115.9,116.02,115.82,115.97,7972.0
2023-03-21 10:40:00,115.97,115.97,115.74,115.8,4847.0,115.97,115.97,115.74,115.8,4847.0
2023-03-21 10:45:00,115.78,116.06,115.78,116.05,4972.0,115.78,116.06,115.78,116.05,4972.0
2023-03-21 10:50:00,116.13,116.39,115.94,115.94,7405.0,116.13,116.39,115.94,115.94,7405.0
2023-03-21 10:55:00,115.92,116.07,115.9,116.01,6483.0,115.92,116.07,115.9,116.01,6483.0
2023-03-21 11:00:00,115.99,116.08,115.99,116.06,4686.0,115.99,116.08,115.99,116.06,4686.0
2023-03-21 11:05:00,116.12,116.22,115.96,116.16,4430.0,116.12,116.22,115.96,116.16,4430.0
2023-03-21 11:10:00,116.22,116.4,116.13,116.4,4388.0,116.22,116.4,116.13,116.4,4388.0
2023-03-21 11:15:00,116.34,116.57,116.34,116.46,2543.0,116.34,116.57,116.34,116.46,2543.0
2023-03-21 11:20:00,116.51,116.51,116.26,116.36,6542.0,116.51,116.51,116.26,116.36,6542.0
2023-03-21 11:25:00,116.4,116.51,116.35,116.51,3571.0,116.4,116.51,116.35,116.51,3571.0
2023-03-21 11:30:00,116.5,116.85,116.5,116.75,13666.0,116.5,116.85,116.5,116.75,13666.0
2023-03-21 11:35:00,116.72,116.83,116.62,116.82,5989.0,116.72,116.83,116.62,116.82,5989.0
2023-03-21 11:40:00,116.82,117.03,116.75,116.9,5943.0,116.82,117.03,116.75,116.9,5943.0
2023-03-21 11:45:00,116.84,117.0,116.82,117.0,3362.0,116.84,117.0,116.82,117.0,3362.0
2023-03-21 11:50:00,117.05,117.23,116.83,116.86,6199.0,117.05,117.23,116.83,116.86,6199.0
2023-03-21 11:55:00,116.9,117.0,116.9,116.99,1530.0,116.9,117.0,116.9,116.99,1530.0
2023-03-21 12:00:00,117.0,117.13,116.96,117.09,3938.0,117.0,117.13,116.96,117.09,3938.0
2023-03-21 12:05:00,117.08,117.35,117.08,117.26,6156.0,117.08,117.35,117.08,117.26,6156.0
2023-03-21 12:10:00,117.2,117.28,117.15,117.18,6553.0,117.2,117.28,117.15,117.18,6553.0
2023-03-21 12:15:00,117.25,117.46,117.11,117.45,16230.0,117.25,117.46,117.11,117.45,16230.0
2023-03-21 12:20:00,117.46,117.55,117.42,117.55,2948.0,117.46,117.55,117.42,117.55,2948.0
2023-03-21 12:25:00,117.53,117.64,117.49,117.63,7220.0,117.53,117.64,117.49,117.63,7220.0
2023-03-21 12:30:00,117.63,117.76,117.51,117.74,16483.0,117.63,117.76,117.51,117.74,16483.0
2023-03-21 12:35:00,117.76,117.94,117.76,117.82,8860.0,117.76,117.94,117.76,117.82,8860.0
2023-03-21 12:40:00,117.87,117.93,117.78,117.92,5400.0,117.87,117.93,117.78,117.92,5400.0
2023-03-21 12:45:00,117.88,118.1,117.83,118.09,6290.0,117.88,118.1,117.83,118.09,6290.0
2023-03-21 12:50:00,118.05,118.22,118.03,118.15,6979.0,118.05,118.22,118.03,118.15,6979.0
2023-03-21 12:55:00,118.15,118.24,118.08,118.18,6160.0,118.15,118.24,118.08,118.18,6160.0
2023-03-21 13:00:00,118.17,118.17,117.97,118.01,6308.0,118.17,118.17,117.97,118.01,6308.0
2023-03-21 13:05:00,118.01,118.16,117.96,118.07,7549.0,118.01,118.16,117.96,118.07,7549.0
2023-03-21 13:10:00,118.07,118.17,117.89,117.92,7576.0,118.07,118.17,117.89,117.92,7576.0
2023-03-21 13:15:00,117.91,118.11,117.9,118.11,7736.0,117.91,118.11,117.9,118.11,7736.0
2023-03-21 13:20:00,118.13,118.17,118.06,118.14,3421.0,118.13,118.17,118.06,118.14,3421.0
2023-03-21 13:25:00,118.09,118.48,118.05,118.48,6690.0,118.09,118.48,118.05,118.48,6690.0
2023-03-21 13:30:00,118.37,118.52,118.36,118.52,5700.0,118.37,118.52,118.36,118.52,5700.0
2023-03-21 13:35:00,118.54,118.54,118.37,118.41,4900.0,118.54,118.54,118.37,118.41,4900.0
2023-03-21 13:40:00,118.38,118.39,118.24,118.39,7249.0,118.38,118.39,118.24,118.39,7249.0
2023-03-21 13:45:00,118.38,118.41,118.28,118.36,6719.0,118.38,118.41,118.28,118.36,6719.0
2023-03-21 13:50:00,118.34,118.36,118.27,118.3,10279.0,118.34,118.36,118.27,118.3,10279.0
2023-03-21 13:55:00,118.31,118.38,118.18,118.23,7429.0,118.31,118.38,118.18,118.23,7429.0
2023-03-21 14:00:00,118.26,118.28,118.05,118.2,21267.0,118.26,118.28,118.05,118.2,21267.0
2023-03-21 14:05:00,118.19,118.24,117.85,117.85,5810.0,118.19,118.24,117.85,117.85,5810.0
2023-03-21 14:10:00,117.88,117.95,117.74,117.91,5360.0,117.88,117.95,117.74,117.91,5360.0
2023-03-21 14:15:00,117.94,118.03,117.9,117.99,2300.0,117.94,118.03,117.9,117.99,2300.0
2023-03-21 14:20:00,118.02,118.06,117.98,118.04,3800.0,118.02,118.06,117.98,118.04,3800.0
2023-03-21 14:25:00,118.04,118.06,117.84,117.9,6710.0,118.04,118.06,117.84,117.9,6710.0
2023-03-21 14:30:00,117.92,117.97,117.82,117.97,6175.0,117.92,117.97,117.82,117.97,6175.0
2023-03-21 14:35:00,118.01,118.18,117.99,118.07,4270.0,118.01,118.18,117.99,118.07,4270.0
2023-03-21 14:40:00,118.07,118.22,118.07,118.22,5416.0,118.07,118.22,118.07,118.22,5416.0
2023-03-21 14:45:00,118.22,118.41,118.22,118.41,7600.0,118.22,118.41,118.22,118.41,7600.0
2023-03-21 14:50:00,118.41,118.41,118.31,118.39,7222.0,118.41,118.41,118.31,118.39,7222.0
2023-03-21 14:55:00,118.39,118.51,118.37,118.46,6376.0,118.39,118.51,118.37,118.46,6376.0
2023-03-21 15:00:00,118.42,118.43,118.28,118.31,7772.0,118.42,118.43,118.28,118.31,7772.0
2023-03-21 15:05:00,118.3,118.4,118.29,118.36,4967.0,118.3,118.4,118.29,118.36,4967.0
2023-03-21 15:10:00,118.37,118.48,118.37,118.44,8354.0,118.37,118.48,118.37,118.44,8354.0
2023-03-21 15:15:00,118.39,118.54,118.32,118.53,9774.0,118.39,118.54,118.32,118.53,9774.0
2023-03-21 15:20:00,118.5,118.67,118.42,118.46,10910.0,118.5,118.67,118.42,118.46,10910.0
2023-03-21 15:25:00,118.46,118.65,118.37,118.65,8964.0,118.46,118.65,118.37,118.65,8964.0
2023-03-21 15:30:00,118.65,118.91,118.65,118.86,12262.0,118.65,118.91,118.65,118.86,12262.0
2023-03-21 15:35:00,118.86,119.13,118.83,119.13,14812.0,118.86,119.13,118.83,119.13,14812.0
2023-03-21 15:40:00,119.13,119.24,119.09,119.13,31846.0,119.13,119.24,119.09,119.13,31846.0
2023-03-21 15:45:00,119.13,119.18,118.92,119.04,43794.0,119.13,119.18,118.92,119.04,43794.0
2023-03-21 15:50:00,119.02,119.04,118.85,118.91,52155.0,119.02,119.04,118.85,118.91,52155.0
2023-03-21 15:55:00,118.87,118.87,118.45,118.6,80259.0,118.87,118.87,118.45,118.6,80259.0
2023-03-22 09:30:00,118.2,118.57,117.94,118.06,31995.0,118.2,118.57,117.94,118.06,31995.0
2023-03-22 09:35:00,117.96,118.29,117.88,117.97,3230.0,117.96,118.29,117.88,117.97,3230.0
2023-03-22 09:40:00,118.04,118.13,117.56,117.61,5200.0,118.04,118.13,117.56,117.61,5200.0
2023-03-22 09:45:00,117.62,117.62,117.19,117.39,4262.0,117.62,117.62,117.19,117.39,4262.0
2023-03-22 09:50:00,117.4,117.5,117.0,117.13,3600.0,117.4,117.5,117.0,117.13,3600.0
2023-03-22 09:55:00,117.21,117.3,117.05,117.21,3815.0,117.21,117.3,117.05,117.21,3815.0
2023-03-22 10:00:00,117.22,117.31,116.89,116.89,8845.0,117.22,117.31,116.89,116.89,8845.0
2023-03-22 10:05:00,116.96,117.05,116.76,116.84,13370.0,116.96,117.05,116.76,116.84,13370.0
2023-03-22 10:10:00,116.9,116.9,116.69,116.69,1387.0,116.9,116.9,116.69,116.69,1387.0
2023-03-22 10:15:00,116.74,117.05,116.74,117.0,5747.0,116.74,117.05,116.74,117.0,5747.0
2023-03-22 10:20:00,117.05,117.34,117.01,117.09,9575.0,117.05,117.34,117.01,117.09,9575.0
2023-03-22 10:25:00,117.07,117.24,116.99,117.21,20512.0,117.07,117.24,116.99,117.21,20512.0
2023-03-22 10:30:00,117.21,117.25,116.84,116.92,3600.0,117.21,117.25,116.84,116.92,3600.0
2023-03-22 10:35:00,116.92,116.98,116.76,116.89,2956.0,116.92,116.98,116.76,116.89,2956.0
2023-03-22 10:40:00,116.88,116.94,116.65,116.69,3985.0,116.88,116.94,116.65,116.69,3985.0
2023-03-22 10:45:00,116.62,116.64,116.29,116.34,11936.0,116.62,116.64,116.29,116.34,11936.0
2023-03-22 10:50:00,116.34,116.49,116.1,116.19,16857.0,116.34,116.49,116.1,116.19,16857.0
2023-03-22 10:55:00,116.18,116.18,115.82,115.86,11266.0,116.18,116.18,115.82,115.86,11266.0
2023-03-22 11:00:00,115.87,116.06,115.75,116.06,9221.0,115.87,116.06,115.75,116.06,9221.0
2023-03-22 11:05:00,116.06,116.15,116.0,116.04,5724.0,116.06,116.15,116.0,116.04,5724.0
2023-03-22 11:10:00,116.1,116.25,116.01,116.03,14465.0,116.1,116.25,116.01,116.03,14465.0
2023-03-22 11:15:00,116.06,116.35,116.06,116.35,4327.0,116.06,116.35,116.06,116.35,4327.0
2023-03-22 11:20:00,116.35,116.38,116.05,116.14,5416.0,116.35,116.38,116.05,116.14,5416.0
2023-03-22 11:25:00,116.13,116.23,116.04,116.04,3260.0,116.13,116.23,116.04,116.04,3260.0
2023-03-22 11:30:00,116.07,116.2,115.95,116.19,11929.0,116.07,116.2,115.95,116.19,11929.0
2023-03-22 11:35:00,116.23,116.33,116.08,116.16,4850.0,116.23,116.33,116.08,116.16,4850.0
2023-03-22 11:40:00,116.22,116.28,116.13,116.24,1955.0,116.22,116.28,116.13,116.24,1955.0
2023-03-22 11:45:00,116.26,116.26,116.16,116.17,2500.0,116.26,116.26,116.16,116.17,2500.0
2023-03-22 11:50:00,116.18,116.41,116.12,116.36,12560.0,116.18,116.41,116.12,116.36,12560.0
2023-03-22 11:55:00,116.36,116.5,116.25,116.28,9411.0,116.36,116.5,116.25,116.28,9411.0
2023-03-22 12:00:00,116.25,116.31,116.17,116.28,4750.0,116.25,116.31,116.17,116.28,4750.0
2023-03-22 12:05:00,116.27,116.28,116.01,116.1,14319.0,116.27,116.28,116.01,116.1,14319.0
2023-03-22 12:10:00,116.1,116.17,115.91,115.91,3556.0,116.1,116.17,115.91,115.91,3556.0
2023-03-22 12:15:00,115.92,116.03,115.77,115.83,7498.0,115.92,116.03,115.77,115.83,7498.0
2023-03-22 12:20:00,115.84,115.87,115.72,115.86,6855.0,115.84,115.87,115.72,115.86,6855.0
2023-03-22 12:25:00,115.84,115.99,115.84,115.95,4409.0,115.84,115.99,115.84,115.95,4409.0
2023-03-22 12:30:00,115.98,116.0,115.72,115.76,2820.0,115.98,116.0,115.72,115.76,2820.0
2023-03-22 12:35:00,115.79,115.79,115.63,115.74,3990.0,115.79,115.79,115.63,115.74,3990.0
2023-03-22 12:40:00,115.78,115.84,115.78,115.8,2000.0,115.78,115.84,115.78,115.8,2000.0
2023-03-22 12:45:00,115.81,115.84,115.74,115.75,1200.0,115.81,115.84,115.74,115.75,1200.0
2023-03-22 12:50:00,115.8,115.81,115.6,115.62,7875.0,115.8,115.81,115.6,115.62,7875.0
2023-03-22 12:55:00,115.65,115.71,115.51,115.51,7119.0,115.65,115.71,115.51,115.51,7119.0
2023-03-22 13:00:00,115.51,115.51,115.43,115.48,2550.0,115.51,115.51,115.43,115.48,2550.0
2023-03-22 13:05:00,115.5,115.52,115.35,115.41,3480.0,115.5,115.52,115.35,115.41,3480.0
2023-03-22 13:10:00,115.44,115.61,115.4,115.5,6081.0,115.44,115.61,115.4,115.5,6081.0
2023-03-22 13:15:00,115.51,115.65,115.44,115.63,10148.0,115.51,115.65,115.44,115.63,10148.0
2023-03-22 13:20:00,115.66,115.66,115.49,115.49,1937.0,115.66,115.66,115.49,115.49,1937.0
2023-03-22 13:25:00,115.47,115.6,115.42,115.56,13913.0,115.47,115.6,115.42,115.56,13913.0
2023-03-22 13:30:00,115.53,115.54,115.06,115.18,12560.0,115.53,115.54,115.06,115.18,12560.0
2023-03-22 13:35:00,115.24,115.32,115.21,115.32,2998.0,115.24,115.32,115.21,115.32,2998.0
2023-03-22 13:40:00,115.36,115.61,115.35,115.61,6928.0,115.36,115.61,115.35,115.61,6928.0
2023-03-22 13:45:00,115.61,115.61,115.44,115.47,3362.0,115.61,115.61,115.44,115.47,3362.0
2023-03-22 13:50:00,115.46,115.56,115.39,115.5,5742.0,115.46,115.56,115.39,115.5,5742.0
2023-03-22 13:55:00,115.53,115.91,115.52,115.91,17771.0,115.53,115.91,115.52,115.91,17771.0
2023-03-22 14:00:00,115.92,116.23,115.79,115.92,27390.0,115.92,116.23,115.79,115.92,27390.0
2023-03-22 14:05:00,115.93,116.32,115.93,116.08,9838.0,115.93,116.32,115.93,116.08,9838.0
2023-03-22 14:10:00,116.12,116.12,115.5,115.66,16759.0,116.12,116.12,115.5,115.66,16759.0
2023-03-22 14:15:00,115.66,115.92,115.59,115.92,6325.0,115.66,115.92,115.59,115.92,6325.0
2023-03-22 14:20:00,115.84,115.86,115.49,115.54,3324.0,115.84,115.86,115.49,115.54,3324.0
2023-03-22 14:25:00,115.56,115.96,115.54,115.96,5608.0,115.56,115.96,115.54,115.96,5608.0
2023-03-22 14:30:00,115.96,116.0,115.74,115.83,10029.0,115.96,116.0,115.74,115.83,10029.0
2023-03-22 14:35:00,115.9,115.9,115.13,115.55,13022.0,115.9,115.9,115.13,115.55,13022.0
2023-03-22 14:40:00,115.68,116.12,115.65,115.94,11870.0,115.68,116.12,115.65,115.94,11870.0
2023-03-22 14:45:00,116.06,116.43,116.06,116.17,7991.0,116.06,116.43,116.06,116.17,7991.0
2023-03-22 14:50:00,116.13,116.3,115.84,115.84,4200.0,116.13,116.3,115.84,115.84,4200.0
2023-03-22 14:55:00,115.81,115.81,115.08,115.09,11271.0,115.81,115.81,115.08,115.09,11271.0
2023-03-22 15:00:00,115.09,115.23,114.53,114.58,11723.0,115.09,115.23,114.53,114.58,11723.0
2023-03-22 15:05:00,114.57,114.74,114.18,114.41,22032.0,114.57,114.74,114.18,114.41,22032.0
2023-03-22 15:10:00,114.48,114.74,114.44,114.74,19880.0,114.48,114.74,114.44,114.74,19880.0
2023-03-22 15:15:00,114.74,115.19,114.73,114.99,5989.0,114.74,115.19,114.73,114.99,5989.0
2023-03-22 15:20:00,114.95,115.56,114.94,115.33,14547.0,114.95,115.56,114.94,115.33,14547.0
2023-03-22 15:25:00,115.32,115.47,115.07,115.41,8156.0,115.32,115.47,115.07,115.41,8156.0
2023-03-22 15:30:00,115.41,115.43,114.99,115.01,11294.0,115.41,115.43,114.99,115.01,11294.0
2023-03-22 15:35:00,115.06,115.11,114.65,114.88,18462.0,115.06,115.11,114.65,114.88,18462.0
2023-03-22 15:40:00,114.88,115.14,114.76,114.84,30024.0,114.88,115.14,114.76,114.84,30024.0
2023-03-22 15:45:00,114.83,114.83,114.32,114.35,17333.0,114.83,114.83,114.32,114.35,17333.0
2023-03-22 15:50:00,114.32,114.37,113.97,114.1,27910.0,114.32,114.37,113.97,114.1,27910.0
2023-03-22 15:55:00,114.06,114.07,113.51,113.56,64866.0,114.06,114.07,113.51,113.56,64866.0
2023-03-23 09:30:00,114.0,114.77,114.0,114.36,15446.0,114.0,114.77,114.0,114.36,15446.0
2023-03-23 09:35:00,114.56,115.22,114.55,115.16,8043.0,114.56,115.22,114.55,115.16,8043.0
2023-03-23 09:40:00,115.06,115.25,114.82,115.11,5549.0,115.06,115.25,114.82,115.11,5549.0
2023-03-23 09:45:00,115.0,115.26,114.78,115.26,5191.0,115.0,115.26,114.78,115.26,5191.0
2023-03-23 09:50:00,115.26,115.6,115.19,115.59,10338.0,115.26,115.6,115.19,115.59,10338.0
2023-03-23 09:55:00,115.59,115.61,115.28,115.36,3595.0,115.59,115.61,115.28,115.36,3595.0
2023-03-23 10:00:00,115.39,115.96,115.38,115.96,9485.0,115.39,115.96,115.38,115.96,9485.0
2023-03-23 10:05:00,115.87,116.21,115.72,116.14,8205.0,115.87,116.21,115.72,116.14,8205.0
2023-03-23 10:10:00,116.16,116.87,116.16,116.79,27783.0,116.16,116.87,116.16,116.79,27783.0
2023-03-23 10:15:00,116.87,117.26,116.81,117.24,39212.0,116.87,117.26,116.81,117.24,39212.0
2023-03-23 10:20:00,117.25,117.45,116.98,117.45,13410.0,117.25,117.45,116.98,117.45,13410.0
2023-03-23 10:25:00,117.46,117.86,117.45,117.66,14267.0,117.46,117.86,117.45,117.66,14267.0
2023-03-23 10:30:00,117.66,118.09,117.65,117.78,30956.0,117.66,118.09,117.65,117.78,30956.0
2023-03-23 10:35:00,117.81,117.9,117.52,117.64,20887.0,117.81,117.9,117.52,117.64,20887.0
2023-03-23 10:40:00,117.64,117.97,117.64,117.87,45276.0,117.64,117.97,117.64,117.87,45276.0
2023-03-23 10:45:00,117.86,118.86,117.86,118.83,40616.0,117.86,118.86,117.86,118.83,40616.0
2023-03-23 10:50:00,118.77,119.03,118.59,118.72,47107.0,118.77,119.03,118.59,118.72,47107.0
2023-03-23 10:55:00,118.7,118.79,118.55,118.7,15420.0,118.7,118.79,118.55,118.7,15420.0
2023-03-23 11:00:00,118.69,118.75,118.09,118.36,22780.0,118.69,118.75,118.09,118.36,22780.0
2023-03-23 11:05:00,118.37,118.55,118.05,118.06,18516.0,118.37,118.55,118.05,118.06,18516.0
2023-03-23 11:10:00,118.0,118.31,117.85,118.13,18223.0,118.0,118.31,117.85,118.13,18223.0
2023-03-23 11:15:00,118.19,118.22,117.98,118.09,13528.0,118.19,118.22,117.98,118.09,13528.0
2023-03-23 11:20:00,118.13,118.24,117.99,118.24,16198.0,118.13,118.24,117.99,118.24,16198.0
2023-03-23 11:25:00,118.24,118.24,117.87,117.89,19276.0,118.24,118.24,117.87,117.89,19276.0
2023-03-23 11:30:00,117.82,117.87,117.65,117.67,10449.0,117.82,117.87,117.65,117.67,10449.0
2023-03-23 11:35:00,117.72,117.85,117.63,117.68,5700.0,117.72,117.85,117.63,117.68,5700.0
2023-03-23 11:40:00,117.62,117.79,117.51,117.51,12935.0,117.62,117.79,117.51,117.51,12935.0
2023-03-23 11:45:00,117.55,117.94,117.4,117.83,12554.0,117.55,117.94,117.4,117.83,12554.0
2023-03-23 11:50:00,117.87,117.94,117.76,117.92,32491.0,117.87,117.94,117.76,117.92,32491.0
2023-03-23 11:55:00,117.93,118.0,117.59,117.7,23092.0,117.93,118.0,117.59,117.7,23092.0
2023-03-23 12:00:00,117.66,118.05,117.62,118.05,8624.0,117.66,118.05,117.62,118.05,8624.0
2023-03-23 12:05:00,118.05,118.05,117.86,117.94,8286.0,118.05,118.05,117.86,117.94,8286.0
2023-03-23 12:10:00,117.92,117.93,117.26,117.46,13904.0,117.92,117.93,117.26,117.46,13904.0
2023-03-23 12:15:00,117.42,117.52,117.24,117.24,4737.0,117.42,117.52,117.24,117.24,4737.0
2023-03-23 12:20:00,117.3,117.42,117.19,117.32,6321.0,117.3,117.42,117.19,117.32,6321.0
2023-03-23 12:25:00,117.3,117.39,117.2,117.38,11439.0,117.3,117.39,117.2,117.38,11439.0
2023-03-23 12:30:00,117.39,117.49,117.28,117.28,6979.0,117.39,117.49,117.28,117.28,6979.0
2023-03-23 12:35:00,117.19,117.22,117.01,117.17,29225.0,117.19,117.22,117.01,117.17,29225.0
2023-03-23 12:40:00,117.19,117.19,116.98,117.14,14364.0,117.19,117.19,116.98,117.14,14364.0
2023-03-23 12:45:00,117.11,117.25,116.93,117.09,10513.0,117.11,117.25,116.93,117.09,10513.0
2023-03-23 12:50:00,117.04,117.08,116.98,117.08,3400.0,117.04,117.08,116.98,117.08,3400.0
2023-03-23 12:55:00,117.05,117.08,116.93,117.08,120248.0,117.05,117.08,116.93,117.08,120248.0
2023-03-23 13:00:00,117.05,117.12,116.96,117.09,15365.0,117.05,117.12,116.96,117.09,15365.0
2023-03-23 13:05:00,117.09,117.17,116.93,116.98,10891.0,117.09,117.17,116.93,116.98,10891.0
2023-03-23 13:10:00,117.0,117.01,116.54,116.61,11523.0,117.0,117.01,116.54,116.61,11523.0
2023-03-23 13:15:00,116.58,116.63,116.45,116.53,28349.0,116.58,116.63,116.45,116.53,28349.0
2023-03-23 13:20:00,116.49,116.65,116.43,116.43,8907.0,116.49,116.65,116.43,116.43,8907.0
2023-03-23 13:25:00,116.43,116.59,116.17,116.48,13997.0,116.43,116.59,116.17,116.48,13997.0
2023-03-23 13:30:00,116.43,116.54,116.33,116.53,6142.0,116.43,116.54,116.33,116.53,6142.0
2023-03-23 13:35:00,116.48,116.76,116.48,116.6,9166.0,116.48,116.76,116.48,116.6,9166.0
2023-03-23 13:40:00,116.55,116.63,116.53,116.57,3385.0,116.55,116.63,116.53,116.57,3385.0
2023-03-23 13:45:00,116.56,116.57,116.44,116.56,11100.0,116.56,116.57,116.44,116.56,11100.0
2023-03-23 13:50:00,116.56,116.56,116.4,116.4,10396.0,116.56,116.56,116.4,116.4,10396.0
2023-03-23 13:55:00,116.42,116.42,115.98,116.01,7500.0,116.42,116.42,115.98,116.01,7500.0
2023-03-23 14:00:00,116.12,116.18,115.98,116.05,5659.0,116.12,116.18,115.98,116.05,5659.0
2023-03-23 14:05:00,116.09,116.14,115.98,116.03,4457.0,116.09,116.14,115.98,116.03,4457.0
2023-03-23 14:10:00,116.05,116.36,116.04,116.32,7996.0,116.05,116.36,116.04,116.32,7996.0
2023-03-23 14:15:00,116.34,116.56,116.27,116.42,8996.0,116.34,116.56,116.27,116.42,8996.0
2023-03-23 14:20:00,116.38,116.47,116.27,116.27,5560.0,116.38,116.47,116.27,116.27,5560.0
2023-03-23 14:25:00,116.31,116.36,116.1,116.15,18044.0,116.31,116.36,116.1,116.15,18044.0
2023-03-23 14:30:00,116.18,116.32,116.14,116.25,6204.0,116.18,116.32,116.14,116.25,6204.0
2023-03-23 14:35:00,116.25,116.35,116.16,116.18,7704.0,116.25,116.35,116.16,116.18,7704.0
2023-03-23 14:40:00,116.16,116.23,115.95,116.0,24109.0,116.16,116.23,115.95,116.0,24109.0
2023-03-23 14:45:00,116.01,116.24,116.0,116.1,13125.0,116.01,116.24,116.0,116.1,13125.0
2023-03-23 14:50:00,116.12,116.25,116.05,116.16,14893.0,116.12,116.25,116.05,116.16,14893.0
2023-03-23 14:55:00,116.1,116.7,116.07,116.7,37633.0,116.1,116.7,116.07,116.7,37633.0
2023-03-23 15:00:00,116.7,117.26,116.7,116.82,20984.0,116.7,117.26,116.7,116.82,20984.0
2023-03-23 15:05:00,116.93,117.09,116.69,117.08,24194.0,116.93,117.09,116.69,117.08,24194.0
2023-03-23 15:10:00,117.09,117.09,116.69,116.88,17384.0,117.09,117.09,116.69,116.88,17384.0
2023-03-23 15:15:00,116.95,116.97,116.55,116.62,12286.0,116.95,116.97,116.55,116.62,12286.0
2023-03-23 15:20:00,116.56,116.91,116.38,116.88,19348.0,116.56,116.91,116.38,116.88,19348.0
2023-03-23 15:25:00,116.84,116.98,116.75,116.83,13260.0,116.84,116.98,116.75,116.83,13260.0
2023-03-23 15:30:00,116.87,117.05,116.66,116.99,24778.0,116.87,117.05,116.66,116.99,24778.0
2023-03-23 15:35:00,117.03,117.41,116.99,117.01,72207.0,117.03,117.41,116.99,117.01,72207.0
2023-03-23 15:40:00,116.98,117.24,116.95,117.16,15569.0,116.98,117.24,116.95,117.16,15569.0
2023-03-23 15:45:00,117.13,117.7,117.13,117.65,51365.0,117.13,117.7,117.13,117.65,51365.0
2023-03-23 15:50:00,117.65,118.05,117.58,117.77,110048.0,117.65,118.05,117.58,117.77,110048.0
2023-03-23 15:55:00,117.78,117.96,117.37,117.44,114012.0,117.78,117.96,117.37,117.44,114012.0
2023-03-24 09:30:00,118.82,120.04,118.82,119.54,53740.0,118.82,120.04,118.82,119.54,53740.0
2023-03-24 09:35:00,119.53,119.57,119.0,119.1,16678.0,119.53,119.57,119.0,119.1,16678.0
2023-03-24 09:40:00,118.97,119.06,118.59,118.83,12715.0,118.97,119.06,118.59,118.83,12715.0
2023-03-24 09:45:00,118.79,119.22,118.02,118.39,7776.0,118.79,119.22,118.02,118.39,7776.0
2023-03-24 09:50:00,118.38,118.56,118.31,118.38,2775.0,118.38,118.56,118.31,118.38,2775.0
2023-03-24 09:55:00,118.54,118.86,118.38,118.79,18844.0,118.54,118.86,118.38,118.79,18844.0
2023-03-24 10:00:00,118.84,119.0,118.55,118.8,9104.0,118.84,119.0,118.55,118.8,9104.0
2023-03-24 10:05:00,118.68,119.09,118.37,118.5,5352.0,118.68,119.09,118.37,118.5,5352.0
2023-03-24 10:10:00,118.46,118.68,118.45,118.47,3018.0,118.46,118.68,118.45,118.47,3018.0
2023-03-24 10:15:00,118.42,118.49,118.15,118.17,6551.0,118.42,118.49,118.15,118.17,6551.0
2023-03-24 10:20:00,118.21,118.43,118.2,118.43,6334.0,118.21,118.43,118.2,118.43,6334.0
2023-03-24 10:25:00,118.44,118.86,118.42,118.75,4591.0,118.44,118.86,118.42,118.75,4591.0
2023-03-24 10:30:00,118.72,119.08,118.64,118.95,19334.0,118.72,119.08,118.64,118.95,19334.0
2023-03-24 10:35:00,118.97,118.97,118.73,118.88,7573.0,118.97,118.97,118.73,118.88,7573.0
2023-03-24 10:40:00,118.83,118.88,118.49,118.52,7832.0,118.83,118.88,118.49,118.52,7832.0
2023-03-24 10:45:00,118.53,118.7,118.18,118.18,8364.0,118.53,118.7,118.18,118.18,8364.0
2023-03-24 10:50:00,118.14,118.29,117.82,118.14,11667.0,118.14,118.29,117.82,118.14,11667.0
2023-03-24 10:55:00,118.18,118.56,118.18,118.55,5085.0,118.18,118.56,118.18,118.55,5085.0
2023-03-24 11:00:00,118.53,118.53,118.04,118.2,2670.0,118.53,118.53,118.04,118.2,2670.0
2023-03-24 11:05:00,118.27,118.27,117.9,117.9,5097.0,118.27,118.27,117.9,117.9,5097.0
2023-03-24 11:10:00,117.84,117.87,117.66,117.7,6780.0,117.84,117.87,117.66,117.7,6780.0
2023-03-24 11:15:00,117.75,118.04,117.75,117.8,4012.0,117.75,118.04,117.75,117.8,4012.0
2023-03-24 11:20:00,117.79,117.93,117.66,117.66,5121.0,117.79,117.93,117.66,117.66,5121.0
2023-03-24 11:25:00,117.66,117.9,117.66,117.88,4014.0,117.66,117.9,117.66,117.88,4014.0
2023-03-24 11:30:00,117.84,117.87,117.66,117.74,3400.0,117.84,117.87,117.66,117.74,3400.0
2023-03-24 11:35:00,117.75,117.84,117.62,117.67,29726.0,117.75,117.84,117.62,117.67,29726.0
2023-03-24 11:40:00,117.68,117.69,117.29,117.41,25967.0,117.68,117.69,117.29,117.41,25967.0
2023-03-24 11:45:00,117.41,117.82,117.41,117.81,25057.0,117.41,117.82,117.41,117.81,25057.0
2023-03-24 11:50:00,117.8,118.04,117.79,117.84,3904.0,117.8,118.04,117.79,117.84,3904.0
2023-03-24 11:55:00,117.73,117.98,117.73,117.8,2000.0,117.73,117.98,117.73,117.8,2000.0
2023-03-24 12:00:00,117.86,117.97,117.55,117.55,5201.0,117.86,117.97,117.55,117.55,5201.0
2023-03-24 12:05:00,117.58,117.63,117.48,117.48,3244.0,117.58,117.63,117.48,117.48,3244.0
2023-03-24 12:10:00,117.42,117.65,117.42,117.65,700.0,117.42,117.65,117.42,117.65,700.0
2023-03-24 12:15:00,117.59,117.61,117.24,117.24,2585.0,117.59,117.61,117.24,117.24,2585.0
2023-03-24 12:20:00,117.28,117.32,117.11,117.27,3328.0,117.28,117.32,117.11,117.27,3328.0
2023-03-24 12:25:00,117.29,117.3,117.11,117.13,1900.0,117.29,117.3,117.11,117.13,1900.0
2023-03-24 12:30:00,117.24,117.39,117.22,117.23,9798.0,117.24,117.39,117.22,117.23,9798.0
2023-03-24 12:35:00,117.23,117.47,117.23,117.47,2545.0,117.23,117.47,117.23,117.47,2545.0
2023-03-24 12:40:00,117.53,117.57,117.42,117.51,1714.0,117.53,117.57,117.42,117.51,1714.0
2023-03-24 12:45:00,117.5,117.81,117.5,117.81,4883.0,117.5,117.81,117.5,117.81,4883.0
2023-03-24 12:50:00,117.81,117.94,117.76,117.93,6778.0,117.81,117.94,117.76,117.93,6778.0
2023-03-24 12:55:00,117.92,117.98,117.8,117.8,3600.0,117.92,117.98,117.8,117.8,3600.0
2023-03-24 13:00:00,117.8,117.8,117.71,117.76,3326.0,117.8,117.8,117.71,117.76,3326.0
2023-03-24 13:05:00,117.84,117.89,117.71,117.75,3014.0,117.84,117.89,117.71,117.75,3014.0
2023-03-24 13:10:00,117.76,118.02,117.76,118.01,4576.0,117.76,118.02,117.76,118.01,4576.0
2023-03-24 13:15:00,118.1,118.1,117.94,117.94,1784.0,118.1,118.1,117.94,117.94,1784.0
2023-03-24 13:20:00,118.03,118.1,117.99,117.99,1900.0,118.03,118.1,117.99,117.99,1900.0
2023-03-24 13:25:00,118.06,118.32,118.06,118.07,5244.0,118.06,118.32,118.06,118.07,5244.0
2023-03-24 13:30:00,118.09,118.25,118.01,118.15,3638.0,118.09,118.25,118.01,118.15,3638.0
2023-03-24 13:35:00,118.13,118.3,118.08,118.08,3000.0,118.13,118.3,118.08,118.08,3000.0
2023-03-24 13:40:00,118.21,118.23,117.95,117.97,3351.0,118.21,118.23,117.95,117.97,3351.0
2023-03-24 13:45:00,118.02,118.1,117.99,118.01,3048.0,118.02,118.1,117.99,118.01,3048.0
2023-03-24 13:50:00,118.0,118.08,117.91,118.08,9171.0,118.0,118.08,117.91,118.08,9171.0
2023-03-24 13:55:00,118.07,118.22,118.07,118.13,1842.0,118.07,118.22,118.07,118.13,1842.0
2023-03-24 14:00:00,118.23,118.31,118.14,118.16,2666.0,118.23,118.31,118.14,118.16,2666.0
2023-03-24 14:05:00,118.14,118.14,117.95,118.03,3606.0,118.14,118.14,117.95,118.03,3606.0
2023-03-24 14:10:00,117.96,118.06,117.89,118.02,5142.0,117.96,118.06,117.89,118.02,5142.0
2023-03-24 14:15:00,118.02,118.11,117.71,118.0,20352.0,118.02,118.11,117.71,118.0,20352.0
2023-03-24 14:20:00,118.06,118.28,118.05,118.11,4867.0,118.06,118.28,118.05,118.11,4867.0
2023-03-24 14:25:00,118.16,118.16,118.06,118.12,2200.0,118.16,118.16,118.06,118.12,2200.0
2023-03-24 14:30:00,118.16,118.23,117.95,118.18,5916.0,118.16,118.23,117.95,118.18,5916.0
2023-03-24 14:35:00,118.17,118.17,118.08,118.12,2440.0,118.17,118.17,118.08,118.12,2440.0
2023-03-24 14:40:00,118.1,118.21,118.05,118.21,3647.0,118.1,118.21,118.05,118.21,3647.0
2023-03-24 14:45:00,118.23,118.28,118.19,118.26,2523.0,118.23,118.28,118.19,118.26,2523.0
2023-03-24 14:50:00,118.26,118.26,118.05,118.14,8963.0,118.26,118.26,118.05,118.14,8963.0
2023-03-24 14:55:00,118.14,118.22,118.11,118.17,4327.0,118.14,118.22,118.11,118.17,4327.0
2023-03-24 15:00:00,118.2,118.21,118.0,118.15,5415.0,118.2,118.21,118.0,118.15,5415.0
2023-03-24 15:05:00,118.11,118.32,118.06,118.18,6611.0,118.11,118.32,118.06,118.18,6611.0
2023-03-24 15:10:00,118.16,118.32,118.16,118.22,2583.0,118.16,118.32,118.16,118.22,2583.0
2023-03-24 15:15:00,118.18,118.54,118.16,118.54,4737.0,118.18,118.54,118.16,118.54,4737.0
2023-03-24 15:20:00,118.51,118.79,118.49,118.7,6563.0,118.51,118.79,118.49,118.7,6563.0
2023-03-24 15:25:00,118.65,118.73,118.55,118.71,5018.0,118.65,118.73,118.55,118.71,5018.0
2023-03-24 15:30:00,118.74,118.75,118.5,118.5,6856.0,118.74,118.75,118.5,118.5,6856.0
2023-03-24 15:35:00,118.5,118.54,118.34,118.4,10026.0,118.5,118.54,118.34,118.4,10026.0
2023-03-24 15:40:00,118.4,118.42,118.29,118.33,8745.0,118.4,118.42,118.29,118.33,8745.0
2023-03-24 15:45:00,118.31,118.33,118.16,118.2,13713.0,118.31,118.33,118.16,118.2,13713.0
2023-03-24 15:50:00,118.19,118.19,117.68,117.76,24405.0,118.19,118.19,117.68,117.76,24405.0
2023-03-24 15:55:00,117.75,118.14,117.67,118.13,46027.0,117.75,118.14,117.67,118.13,46027.0
2023-03-27 09:30:00,117.91,118.47,117.45,117.87,21582.0,117.91,118.47,117.45,117.87,21582.0
2023-03-27 09:35:00,117.93,118.0,117.38,117.61,8432.0,117.93,118.0,117.38,117.61,8432.0
2023-03-27 09:40:00,117.91,118.5,117.91,118.18,8491.0,117.91,118.5,117.91,118.18,8491.0
2023-03-27 09:45:00,118.01,118.01,117.82,117.83,2101.0,118.01,118.01,117.82,117.83,2101.0
2023-03-27 09:50:00,117.94,117.99,117.53,117.54,3642.0,117.94,117.99,117.53,117.54,3642.0
2023-03-27 09:55:00,117.51,117.6,117.21,117.27,6899.0,117.51,117.6,117.21,117.27,6899.0
2023-03-27 10:00:00,117.43,117.43,117.13,117.22,4190.0,117.43,117.43,117.13,117.22,4190.0
2023-03-27 10:05:00,117.29,117.52,117.26,117.34,4499.0,117.29,117.52,117.26,117.34,4499.0
2023-03-27 10:10:00,117.39,117.55,117.27,117.28,3050.0,117.39,117.55,117.27,117.28,3050.0
2023-03-27 10:15:00,117.25,117.41,117.16,117.26,2513.0,117.25,117.41,117.16,117.26,2513.0
2023-03-27 10:20:00,117.25,117.64,117.25,117.58,9720.0,117.25,117.64,117.25,117.58,9720.0
2023-03-27 10:25:00,117.52,117.6,117.3,117.3,2829.0,117.52,117.6,117.3,117.3,2829.0
2023-03-27 10:30:00,117.25,117.25,116.98,117.09,4882.0,117.25,117.25,116.98,117.09,4882.0
2023-03-27 10:35:00,117.04,117.1,116.94,116.94,21199.0,117.04,117.1,116.94,116.94,21199.0
2023-03-27 10:40:00,116.99,117.05,116.86,116.86,6624.0,116.99,117.05,116.86,116.86,6624.0
2023-03-27 10:45:00,116.84,117.05,116.79,117.0,12306.0,116.84,117.05,116.79,117.0,12306.0
2023-03-27 10:50:00,116.96,117.0,116.91,116.92,1431.0,116.96,117.0,116.91,116.92,1431.0
2023-03-27 10:55:00,116.91,117.4,116.91,117.14,6290.0,116.91,117.4,116.91,117.14,6290.0
2023-03-27 11:00:00,117.0,117.05,116.92,117.0,1479.0,117.0,117.05,116.92,117.0,1479.0
2023-03-27 11:05:00,116.93,116.96,116.78,116.79,3048.0,116.93,116.96,116.78,116.79,3048.0
2023-03-27 11:10:00,116.78,116.82,116.65,116.77,4136.0,116.78,116.82,116.65,116.77,4136.0
2023-03-27 11:15:00,116.73,116.93,116.66,116.84,6259.0,116.73,116.93,116.66,116.84,6259.0
2023-03-27 11:20:00,116.89,117.03,116.86,116.89,5630.0,116.89,117.03,116.86,116.89,5630.0
2023-03-27 11:25:00,116.88,116.91,116.81,116.9,3466.0,116.88,116.91,116.81,116.9,3466.0
2023-03-27 11:30:00,116.91,117.1,116.86,117.03,7253.0,116.91,117.1,116.86,117.03,7253.0
2023-03-27 11:35:00,117.0,117.0,116.88,116.9,3970.0,117.0,117.0,116.88,116.9,3970.0
2023-03-27 11:40:00,116.9,116.92,116.54,116.57,3664.0,116.9,116.92,116.54,116.57,3664.0
2023-03-27 11:45:00,116.54,116.54,116.45,116.45,2400.0,116.54,116.54,116.45,116.45,2400.0
2023-03-27 11:50:00,116.46,116.52,116.25,116.35,3352.0,116.46,116.52,116.25,116.35,3352.0
2023-03-27 11:55:00,116.32,116.37,116.14,116.21,4222.0,116.32,116.37,116.14,116.21,4222.0
2023-03-27 12:00:00,116.21,116.37,116.21,116.31,3400.0,116.21,116.37,116.21,116.31,3400.0
2023-03-27 12:05:00,116.28,116.4,116.22,116.23,3300.0,116.28,116.4,116.22,116.23,3300.0
2023-03-27 12:10:00,116.3,116.48,116.29,116.48,3210.0,116.3,116.48,116.29,116.48,3210.0
2023-03-27 12:15:00,116.43,116.6,116.35,116.55,12519.0,116.43,116.6,116.35,116.55,12519.0
2023-03-27 12:20:00,116.53,116.55,116.44,116.48,2700.0,116.53,116.55,116.44,116.48,2700.0
2023-03-27 12:25:00,116.48,116.49,116.34,116.38,4081.0,116.48,116.49,116.34,116.38,4081.0
2023-03-27 12:30:00,116.38,116.42,116.32,116.39,3158.0,116.38,116.42,116.32,116.39,3158.0
2023-03-27 12:35:00,116.36,116.46,116.32,116.36,5400.0,116.36,116.46,116.32,116.36,5400.0
2023-03-27 12:40:00,116.36,116.37,116.25,116.29,2300.0,116.36,116.37,116.25,116.29,2300.0
2023-03-27 12:45:00,116.29,116.39,116.28,116.36,2717.0,116.29,116.39,116.28,116.36,2717.0
2023-03-27 12:50:00,116.4,116.51,116.4,116.5,3398.0,116.4,116.51,116.4,116.5,3398.0
2023-03-27 12:55:00,116.52,116.67,116.51,116.65,4195.0,116.52,116.67,116.51,116.65,4195.0
2023-03-27 13:00:00,116.71,116.84,116.65,116.84,2025.0,116.71,116.84,116.65,116.84,2025.0
2023-03-27 13:05:00,116.8,116.81,116.62,116.69,2817.0,116.8,116.81,116.62,116.69,2817.0
2023-03-27 13:10:00,116.68,116.83,116.54,116.66,9483.0,116.68,116.83,116.54,116.66,9483.0
2023-03-27 13:15:00,116.55,116.9,116.55,116.84,7000.0,116.55,116.9,116.55,116.84,7000.0
2023-03-27 13:20:00,116.84,117.17,116.83,117.08,7320.0,116.84,117.17,116.83,117.08,7320.0
2023-03-27 13:25:00,117.08,117.08,116.85,116.88,4644.0,117.08,117.08,116.85,116.88,4644.0
2023-03-27 13:30:00,116.88,116.91,116.81,116.9,1400.0,116.88,116.91,116.81,116.9,1400.0
2023-03-27 13:35:00,116.87,116.9,116.79,116.82,1393.0,116.87,116.9,116.79,116.82,1393.0
2023-03-27 13:40:00,116.86,116.88,116.8,116.86,2200.0,116.86,116.88,116.8,116.86,2200.0
2023-03-27 13:45:00,116.85,117.02,116.8,116.92,3729.0,116.85,117.02,116.8,116.92,3729.0
2023-03-27 13:50:00,116.94,116.94,116.77,116.8,7708.0,116.94,116.94,116.77,116.8,7708.0
2023-03-27 13:55:00,116.81,116.97,116.74,116.84,6457.0,116.81,116.97,116.74,116.84,6457.0
2023-03-27 14:00:00,116.79,116.83,116.74,116.78,4187.0,116.79,116.83,116.74,116.78,4187.0
2023-03-27 14:05:00,116.76,116.9,116.76,116.9,3033.0,116.76,116.9,116.76,116.9,3033.0
2023-03-27 14:10:00,116.89,117.0,116.89,116.95,2193.0,116.89,117.0,116.89,116.95,2193.0
2023-03-27 14:15:00,116.98,117.17,116.92,117.13,4835.0,116.98,117.17,116.92,117.13,4835.0
2023-03-27 14:20:00,117.17,117.42,117.13,117.42,4508.0,117.17,117.42,117.13,117.42,4508.0
2023-03-27 14:25:00,117.41,117.68,117.41,117.59,12380.0,117.41,117.68,117.41,117.59,12380.0
2023-03-27 14:30:00,117.57,117.68,117.56,117.66,4120.0,117.57,117.68,117.56,117.66,4120.0
2023-03-27 14:35:00,117.66,117.81,117.63,117.63,5446.0,117.66,117.81,117.63,117.63,5446.0
2023-03-27 14:40:00,117.66,117.7,117.53,117.57,7974.0,117.66,117.7,117.53,117.57,7974.0
2023-03-27 14:45:00,117.55,117.67,117.47,117.53,6403.0,117.55,117.67,117.47,117.53,6403.0
2023-03-27 14:50:00,117.55,117.63,117.43,117.58,7228.0,117.55,117.63,117.43,117.58,7228.0
2023-03-27 14:55:00,117.63,117.71,117.56,117.68,4500.0,117.63,117.71,117.56,117.68,4500.0
2023-03-27 15:00:00,117.68,117.71,117.49,117.52,4157.0,117.68,117.71,117.49,117.52,4157.0
2023-03-27 15:05:00,117.51,117.51,117.36,117.42,5226.0,117.51,117.51,117.36,117.42,5226.0
2023-03-27 15:10:00,117.42,117.61,117.42,117.58,1866.0,117.42,117.61,117.42,117.58,1866.0
2023-03-27 15:15:00,117.62,117.66,117.53,117.61,3795.0,117.62,117.66,117.53,117.61,3795.0
2023-03-27 15:20:00,117.59,117.69,117.5,117.69,3300.0,117.59,117.69,117.5,117.69,3300.0
2023-03-27 15:25:00,117.69,117.78,117.65,117.73,6115.0,117.69,117.78,117.65,117.73,6115.0
2023-03-27 15:30:00,117.75,117.94,117.54,117.65,23284.0,117.75,117.94,117.54,117.65,23284.0
2023-03-27 15:35:00,117.66,117.66,117.45,117.52,4195.0,117.66,117.66,117.45,117.52,4195.0
2023-03-27 15:40:00,117.56,117.64,117.48,117.48,4913.0,117.56,117.64,117.48,117.48,4913.0
2023-03-27 15:45:00,117.44,117.58,117.44,117.47,11257.0,117.44,117.58,117.44,117.47,11257.0
2023-03-27 15:50:00,117.45,117.61,117.42,117.53,37981.0,117.45,117.61,117.42,117.53,37981.0
2023-03-27 15:55:00,117.53,117.57,116.84,116.96,111160.0,117.53,117.57,116.84,116.96,111160.0
2023-03-28 09:30:00,116.27,116.86,115.69,115.95,11563.0,116.27,116.86,115.69,115.95,11563.0
2023-03-28 09:35:00,116.07,116.11,115.88,116.06,7386.0,116.07,116.11,115.88,116.06,7386.0
2023-03-28 09:40:00,116.03,116.38,116.03,116.38,6839.0,116.03,116.38,116.03,116.38,6839.0
2023-03-28 09:45:00,116.22,116.38,116.12,116.32,4420.0,116.22,116.38,116.12,116.32,4420.0
2023-03-28 09:50:00,116.32,116.74,116.31,116.72,4617.0,116.32,116.74,116.31,116.72,4617.0
2023-03-28 09:55:00,116.76,116.94,116.55,116.55,5991.0,116.76,116.94,116.55,116.55,5991.0
2023-03-28 10:00:00,116.6,116.6,116.14,116.18,3639.0,116.6,116.6,116.14,116.18,3639.0
2023-03-28 10:05:00,116.12,116.35,116.09,116.23,3323.0,116.12,116.35,116.09,116.23,3323.0
2023-03-28 10:10:00,116.13,116.35,116.13,116.34,3559.0,116.13,116.35,116.13,116.34,3559.0
2023-03-28 10:15:00,116.37,116.43,116.25,116.42,3354.0,116.37,116.43,116.25,116.42,3354.0
2023-03-28 10:20:00,116.35,116.35,116.12,116.12,3740.0,116.35,116.35,116.12,116.12,3740.0
2023-03-28 10:25:00,116.12,116.34,116.1,116.34,4180.0,116.12,116.34,116.1,116.34,4180.0
2023-03-28 10:30:00,116.42,116.49,116.04,116.1,3946.0,116.42,116.49,116.04,116.1,3946.0
2023-03-28 10:35:00,116.18,116.35,116.16,116.16,3104.0,116.18,116.35,116.16,116.16,3104.0
2023-03-28 10:40:00,116.09,116.1,116.03,116.09,400.0,116.09,116.1,116.03,116.09,400.0
2023-03-28 10:45:00,116.09,116.21,115.93,115.99,4845.0,116.09,116.21,115.93,115.99,4845.0
2023-03-28 10:50:00,115.95,115.99,115.67,115.7,8527.0,115.95,115.99,115.67,115.7,8527.0
2023-03-28 10:55:00,115.64,115.88,115.58,115.88,4112.0,115.64,115.88,115.58,115.88,4112.0
2023-03-28 11:00:00,115.79,115.81,115.7,115.76,11456.0,115.79,115.81,115.7,115.76,11456.0
2023-03-28 11:05:00,115.78,115.83,115.54,115.57,4261.0,115.78,115.83,115.54,115.57,4261.0
2023-03-28 11:10:00,115.55,115.61,115.49,115.59,4849.0,115.55,115.61,115.49,115.59,4849.0
2023-03-28 11:15:00,115.6,115.82,115.57,115.78,7579.0,115.6,115.82,115.57,115.78,7579.0
2023-03-28 11:20:00,115.78,115.82,115.63,115.65,3903.0,115.78,115.82,115.63,115.65,3903.0
2023-03-28 11:25:00,115.59,115.59,115.39,115.44,9642.0,115.59,115.59,115.39,115.44,9642.0
2023-03-28 11:30:00,115.44,115.55,115.41,115.41,3994.0,115.44,115.55,115.41,115.41,3994.0
2023-03-28 11:35:00,115.45,115.54,115.33,115.37,7188.0,115.45,115.54,115.33,115.37,7188.0
2023-03-28 11:40:00,115.37,115.47,115.24,115.44,18044.0,115.37,115.47,115.24,115.44,18044.0
2023-03-28 11:45:00,115.43,115.48,115.29,115.39,8811.0,115.43,115.48,115.29,115.39,8811.0
2023-03-28 11:50:00,115.39,115.58,115.37,115.58,4010.0,115.39,115.58,115.37,115.58,4010.0
2023-03-28 11:55:00,115.57,115.68,115.57,115.6,3246.0,115.57,115.68,115.57,115.6,3246.0
2023-03-28 12:00:00,115.59,115.63,115.56,115.63,2656.0,115.59,115.63,115.56,115.63,2656.0
2023-03-28 12:05:00,115.64,115.64,115.5,115.6,3100.0,115.64,115.64,115.5,115.6,3100.0
2023-03-28 12:10:00,115.55,115.66,115.51,115.66,2593.0,115.55,115.66,115.51,115.66,2593.0
2023-03-28 12:15:00,115.61,115.61,115.35,115.4,3380.0,115.61,115.61,115.35,115.4,3380.0
2023-03-28 12:20:00,115.33,115.45,115.25,115.25,2710.0,115.33,115.45,115.25,115.25,2710.0
2023-03-28 12:25:00,115.23,115.23,115.14,115.15,1800.0,115.23,115.23,115.14,115.15,1800.0
2023-03-28 12:30:00,115.15,115.15,115.07,115.07,1269.0,115.15,115.15,115.07,115.07,1269.0
2023-03-28 12:35:00,115.06,115.24,115.06,115.24,4200.0,115.06,115.24,115.06,115.24,4200.0
2023-03-28 12:40:00,115.29,115.33,115.22,115.33,1894.0,115.29,115.33,115.22,115.33,1894.0
2023-03-28 12:45:00,115.33,115.35,115.2,115.33,3870.0,115.33,115.35,115.2,115.33,3870.0
2023-03-28 12:50:00,115.33,115.37,115.28,115.28,1800.0,115.33,115.37,115.28,115.28,1800.0
2023-03-28 12:55:00,115.24,115.31,115.21,115.3,1557.0,115.24,115.31,115.21,115.3,1557.0
2023-03-28 13:00:00,115.3,115.39,115.28,115.29,3693.0,115.3,115.39,115.28,115.29,3693.0
2023-03-28 13:05:00,115.25,115.55,115.25,115.5,2962.0,115.25,115.55,115.25,115.5,2962.0
2023-03-28 13:10:00,115.51,115.55,115.46,115.47,1720.0,115.51,115.55,115.46,115.47,1720.0
2023-03-28 13:15:00,115.42,115.43,115.28,115.3,3718.0,115.42,115.43,115.28,115.3,3718.0
2023-03-28 13:20:00,115.32,115.35,115.31,115.32,1892.0,115.32,115.35,115.31,115.32,1892.0
2023-03-28 13:25:00,115.29,115.3,115.26,115.26,1828.0,115.29,115.3,115.26,115.26,1828.0
2023-03-28 13:30:00,115.25,115.4,115.25,115.34,3231.0,115.25,115.4,115.25,115.34,3231.0
2023-03-28 13:35:00,115.37,115.39,115.06,115.07,7095.0,115.37,115.39,115.06,115.07,7095.0
2023-03-28 13:40:00,115.04,115.23,115.03,115.15,19137.0,115.04,115.23,115.03,115.15,19137.0
2023-03-28 13:45:00,115.15,115.15,115.02,115.08,5573.0,115.15,115.15,115.02,115.08,5573.0
2023-03-28 13:50:00,115.09,115.13,114.98,115.13,12208.0,115.09,115.13,114.98,115.13,12208.0
2023-03-28 13:55:00,115.12,115.12,114.89,114.93,28436.0,115.12,115.12,114.89,114.93,28436.0
2023-03-28 14:00:00,114.97,115.19,114.97,115.19,2590.0,114.97,115.19,114.97,115.19,2590.0
2023-03-28 14:05:00,115.05,115.19,115.05,115.19,1900.0,115.05,115.19,115.05,115.19,1900.0
2023-03-28 14:10:00,115.19,115.19,115.02,115.09,3536.0,115.19,115.19,115.02,115.09,3536.0
2023-03-28 14:15:00,115.05,115.1,114.91,114.91,3100.0,115.05,115.1,114.91,114.91,3100.0
2023-03-28 14:20:00,114.96,114.96,114.87,114.87,1501.0,114.96,114.96,114.87,114.87,1501.0
2023-03-28 14:25:00,114.84,115.17,114.84,115.0,14089.0,114.84,115.17,114.84,115.0,14089.0
2023-03-28 14:30:00,115.03,115.26,115.0,115.25,6595.0,115.03,115.26,115.0,115.25,6595.0
2023-03-28 14:35:00,115.29,115.32,115.14,115.19,2820.0,115.29,115.32,115.14,115.19,2820.0
2023-03-28 14:40:00,115.15,115.29,115.15,115.26,2042.0,115.15,115.29,115.15,115.26,2042.0
2023-03-28 14:45:00,115.31,115.4,115.23,115.24,3600.0,115.31,115.4,115.23,115.24,3600.0
2023-03-28 14:50:00,115.21,115.23,115.17,115.18,1300.0,115.21,115.23,115.17,115.18,1300.0
2023-03-28 14:55:00,115.18,115.47,115.18,115.42,9992.0,115.18,115.47,115.18,115.42,9992.0
2023-03-28 15:00:00,115.44,115.76,115.43,115.69,4638.0,115.44,115.76,115.43,115.69,4638.0
2023-03-28 15:05:00,115.7,115.89,115.68,115.78,6558.0,115.7,115.89,115.68,115.78,6558.0
2023-03-28 15:10:00,115.88,115.89,115.72,115.72,5954.0,115.88,115.89,115.72,115.72,5954.0
2023-03-28 15:15:00,115.71,115.93,115.63,115.93,7192.0,115.71,115.93,115.63,115.93,7192.0
2023-03-28 15:20:00,115.9,116.08,115.9,116.08,17857.0,115.9,116.08,115.9,116.08,17857.0
2023-03-28 15:25:00,116.08,116.08,115.92,115.98,14651.0,116.08,116.08,115.92,115.98,14651.0
2023-03-28 15:30:00,115.98,115.99,115.82,115.93,11432.0,115.98,115.99,115.82,115.93,11432.0
2023-03-28 15:35:00,115.96,115.99,115.81,115.89,4979.0,115.96,115.99,115.81,115.89,4979.0
2023-03-28 15:40:00,115.82,115.84,115.73,115.76,6061.0,115.82,115.84,115.73,115.76,6061.0
2023-03-28 15:45:00,115.76,115.77,115.65,115.65,9664.0,115.76,115.77,115.65,115.65,9664.0
2023-03-28 15:50:00,115.63,115.67,115.38,115.47,44758.0,115.63,115.67,115.38,115.47,44758.0
2023-03-28 15:55:00,115.5,115.6,115.41,115.55,62721.0,115.5,115.6,115.41,115.55,62721.0
2023-03-29 09:30:00,116.48,116.49,115.48,115.76,14959.0,116.48,116.49,115.48,115.76,14959.0
2023-03-29 09:35:00,115.9,116.14,115.82,116.14,2604.0,115.9,116.14,115.82,116.14,2604.0
2023-03-29 09:40:00,116.2,116.34,116.2,116.34,1900.0,116.2,116.34,116.2,116.34,1900.0
2023-03-29 09:45:00,116.34,116.34,116.02,116.13,7290.0,116.34,116.34,116.02,116.13,7290.0
2023-03-29 09:50:00,116.01,116.23,116.01,116.14,2673.0,116.01,116.23,116.01,116.14,2673.0
2023-03-29 09:55:00,116.09,116.09,115.99,115.99,600.0,116.09,116.09,115.99,115.99,600.0
2023-03-29 10:00:00,115.99,116.21,115.92,116.05,6678.0,115.99,116.21,115.92,116.05,6678.0
2023-03-29 10:05:00,116.06,116.15,115.97,115.99,3430.0,116.06,116.15,115.97,115.99,3430.0
2023-03-29 10:10:00,115.99,116.0,115.85,115.91,3669.0,115.99,116.0,115.85,115.91,3669.0
2023-03-29 10:15:00,115.9,116.09,115.84,116.09,4228.0,115.9,116.09,115.84,116.09,4228.0
2023-03-29 10:20:00,116.15,116.19,116.07,116.09,1500.0,116.15,116.19,116.07,116.09,1500.0
2023-03-29 10:25:00,116.07,116.07,115.83,115.92,3669.0,116.07,116.07,115.83,115.92,3669.0
2023-03-29 10:30:00,115.94,115.96,115.8,115.8,1660.0,115.94,115.96,115.8,115.8,1660.0
2023-03-29 10:35:00,115.89,115.92,115.81,115.86,3402.0,115.89,115.92,115.81,115.86,3402.0
2023-03-29 10:40:00,115.82,115.9,115.82,115.9,1907.0,115.82,115.9,115.82,115.9,1907.0
2023-03-29 10:45:00,115.82,115.82,115.73,115.73,1718.0,115.82,115.82,115.73,115.73,1718.0
2023-03-29 10:50:00,115.75,115.81,115.64,115.64,2900.0,115.75,115.81,115.64,115.64,2900.0
2023-03-29 10:55:00,115.7,115.83,115.56,115.56,4096.0,115.7,115.83,115.56,115.56,4096.0
2023-03-29 11:00:00,115.61,115.69,115.44,115.44,8184.0,115.61,115.69,115.44,115.44,8184.0
2023-03-29 11:05:00,115.48,115.7,115.45,115.65,7562.0,115.48,115.7,115.45,115.65,7562.0
2023-03-29 11:10:00,115.59,115.67,115.45,115.45,5840.0,115.59,115.67,115.45,115.45,5840.0
2023-03-29 11:15:00,115.46,115.49,115.3,115.36,1759.0,115.46,115.49,115.3,115.36,1759.0
2023-03-29 11:20:00,115.36,115.63,115.35,115.57,4897.0,115.36,115.63,115.35,115.57,4897.0
2023-03-29 11:25:00,115.6,115.74,115.53,115.69,23674.0,115.6,115.74,115.53,115.69,23674.0
2023-03-29 11:30:00,115.76,116.16,115.76,116.08,9083.0,115.76,116.16,115.76,116.08,9083.0
2023-03-29 11:35:00,116.13,116.2,116.05,116.05,5777.0,116.13,116.2,116.05,116.05,5777.0
2023-03-29 11:40:00,116.03,116.03,115.8,115.96,13906.0,116.03,116.03,115.8,115.96,13906.0
2023-03-29 11:45:00,115.96,116.22,115.95,116.19,3255.0,115.96,116.22,115.95,116.19,3255.0
2023-03-29 11:50:00,116.19,116.19,116.13,116.18,1230.0,116.19,116.19,116.13,116.18,1230.0
2023-03-29 11:55:00,116.15,116.21,116.08,116.21,3235.0,116.15,116.21,116.08,116.21,3235.0
2023-03-29 12:00:00,116.21,116.28,116.14,116.28,4473.0,116.21,116.28,116.14,116.28,4473.0
2023-03-29 12:05:00,116.28,116.28,116.06,116.14,5027.0,116.28,116.28,116.06,116.14,5027.0
2023-03-29 12:10:00,116.09,116.13,115.97,116.11,2106.0,116.09,116.13,115.97,116.11,2106.0
2023-03-29 12:15:00,116.11,116.18,116.1,116.16,1152.0,116.11,116.18,116.1,116.16,1152.0
2023-03-29 12:20:00,116.18,116.18,116.09,116.15,2035.0,116.18,116.18,116.09,116.15,2035.0
2023-03-29 12:25:00,116.16,116.16,116.07,116.12,1756.0,116.16,116.16,116.07,116.12,1756.0
2023-03-29 12:30:00,116.11,116.28,116.11,116.28,2202.0,116.11,116.28,116.11,116.28,2202.0
2023-03-29 12:35:00,116.25,116.31,116.19,116.23,4014.0,116.25,116.31,116.19,116.23,4014.0
2023-03-29 12:40:00,116.21,116.25,116.05,116.05,5532.0,116.21,116.25,116.05,116.05,5532.0
2023-03-29 12:45:00,116.01,116.01,115.89,115.93,5239.0,116.01,116.01,115.89,115.93,5239.0
2023-03-29 12:50:00,115.96,115.96,115.95,115.96,300.0,115.96,115.96,115.95,115.96,300.0
2023-03-29 12:55:00,115.96,115.96,115.72,115.72,1400.0,115.96,115.96,115.72,115.72,1400.0
2023-03-29 13:00:00,115.73,115.74,115.62,115.65,6338.0,115.73,115.74,115.62,115.65,6338.0
2023-03-29 13:05:00,115.67,115.79,115.66,115.78,3239.0,115.67,115.79,115.66,115.78,3239.0
2023-03-29 13:10:00,115.83,115.89,115.78,115.86,800.0,115.83,115.89,115.78,115.86,800.0
2023-03-29 13:15:00,115.86,115.86,115.85,115.86,914.0,115.86,115.86,115.85,115.86,914.0
2023-03-29 13:20:00,115.87,116.01,115.87,115.94,1400.0,115.87,116.01,115.87,115.94,1400.0
2023-03-29 13:25:00,115.9,116.0,115.89,116.0,2900.0,115.9,116.0,115.89,116.0,2900.0
2023-03-29 13:30:00,116.0,116.0,115.94,115.94,2579.0,116.0,116.0,115.94,115.94,2579.0
2023-03-29 13:35:00,115.96,116.03,115.84,116.02,6607.0,115.96,116.03,115.84,116.02,6607.0
2023-03-29 13:40:00,116.02,116.17,115.97,116.11,6499.0,116.02,116.17,115.97,116.11,6499.0
2023-03-29 13:45:00,116.13,116.15,116.02,116.15,9186.0,116.13,116.15,116.02,116.15,9186.0
2023-03-29 13:50:00,116.16,116.29,116.16,116.29,2785.0,116.16,116.29,116.16,116.29,2785.0
2023-03-29 13:55:00,116.27,116.35,116.24,116.27,6882.0,116.27,116.35,116.24,116.27,6882.0
2023-03-29 14:00:00,116.29,116.3,116.21,116.25,2800.0,116.29,116.3,116.21,116.25,2800.0
2023-03-29 14:05:00,116.28,116.55,116.28,116.5,4605.0,116.28,116.55,116.28,116.5,4605.0
2023-03-29 14:10:00,116.51,116.54,116.45,116.51,2400.0,116.51,116.54,116.45,116.51,2400.0
2023-03-29 14:15:00,116.5,116.58,116.46,116.51,8182.0,116.5,116.58,116.46,116.51,8182.0
2023-03-29 14:20:00,116.51,116.56,116.42,116.51,8586.0,116.51,116.56,116.42,116.51,8586.0
2023-03-29 14:25:00,116.5,116.5,116.41,116.47,2200.0,116.5,116.5,116.41,116.47,2200.0
2023-03-29 14:30:00,116.47,116.52,116.43,116.49,3059.0,116.47,116.52,116.43,116.49,3059.0
2023-03-29 14:35:00,116.52,116.75,116.51,116.75,2088.0,116.52,116.75,116.51,116.75,2088.0
2023-03-29 14:40:00,116.72,116.78,116.68,116.76,2435.0,116.72,116.78,116.68,116.76,2435.0
2023-03-29 14:45:00,116.75,116.89,116.75,116.89,2743.0,116.75,116.89,116.75,116.89,2743.0
2023-03-29 14:50:00,116.86,116.86,116.76,116.79,4694.0,116.86,116.86,116.76,116.79,4694.0
2023-03-29 14:55:00,116.83,116.9,116.79,116.88,6446.0,116.83,116.9,116.79,116.88,6446.0
2023-03-29 15:00:00,116.87,116.9,116.61,116.72,5750.0,116.87,116.9,116.61,116.72,5750.0
2023-03-29 15:05:00,116.69,116.69,116.56,116.62,1773.0,116.69,116.69,116.56,116.62,1773.0
2023-03-29 15:10:00,116.61,116.65,116.57,116.59,2898.0,116.61,116.65,116.57,116.59,2898.0
2023-03-29 15:15:00,116.56,116.72,116.51,116.68,4149.0,116.56,116.72,116.51,116.68,4149.0
2023-03-29 15:20:00,116.69,116.69,116.62,116.63,5295.0,116.69,116.69,116.62,116.63,5295.0
2023-03-29 15:25:00,116.65,116.68,116.58,116.62,5478.0,116.65,116.68,116.58,116.62,5478.0
2023-03-29 15:30:00,116.62,116.67,116.54,116.58,6002.0,116.62,116.67,116.54,116.58,6002.0
2023-03-29 15:35:00,116.59,116.59,116.49,116.56,5414.0,116.59,116.59,116.49,116.56,5414.0
2023-03-29 15:40:00,116.58,116.68,116.56,116.67,3949.0,116.58,116.68,116.56,116.67,3949.0
2023-03-29 15:45:00,116.66,116.72,116.64,116.69,6897.0,116.66,116.72,116.64,116.69,6897.0
2023-03-29 15:50:00,116.7,116.72,116.57,116.58,15308.0,116.7,116.72,116.57,116.58,15308.0
2023-03-29 15:55:00,116.59,116.68,116.48,116.68,34050.0,116.59,116.68,116.48,116.68,34050.0
2023-03-30 09:30:00,117.64,117.64,117.06,117.07,11192.0,117.64,117.64,117.06,117.07,11192.0
2023-03-30 09:35:00,117.07,117.07,116.68,116.96,6195.0,117.07,117.07,116.68,116.96,6195.0
2023-03-30 09:40:00,116.88,117.1,116.69,116.88,6841.0,116.88,117.1,116.69,116.88,6841.0
2023-03-30 09:45:00,116.89,117.1,116.8,117.1,3877.0,116.89,117.1,116.8,117.1,3877.0
2023-03-30 09:50:00,117.1,117.1,116.88,116.96,3918.0,117.1,117.1,116.88,116.96,3918.0
2023-03-30 09:55:00,116.81,116.83,116.63,116.68,3212.0,116.81,116.83,116.63,116.68,3212.0
2023-03-30 10:00:00,116.73,116.82,116.43,116.72,19141.0,116.73,116.82,116.43,116.72,19141.0
2023-03-30 10:05:00,116.64,116.67,116.47,116.57,4802.0,116.64,116.67,116.47,116.57,4802.0
2023-03-30 10:10:00,116.55,116.6,116.42,116.54,9949.0,116.55,116.6,116.42,116.54,9949.0
2023-03-30 10:15:00,116.53,116.66,116.44,116.65,4701.0,116.53,116.66,116.44,116.65,4701.0
2023-03-30 10:20:00,116.71,116.87,116.66,116.81,3000.0,116.71,116.87,116.66,116.81,3000.0
2023-03-30 10:25:00,116.8,116.99,116.78,116.86,4049.0,116.8,116.99,116.78,116.86,4049.0
2023-03-30 10:30:00,116.86,117.02,116.77,116.87,5300.0,116.86,117.02,116.77,116.87,5300.0
2023-03-30 10:35:00,116.79,116.79,116.66,116.78,10756.0,116.79,116.79,116.66,116.78,10756.0
2023-03-30 10:40:00,116.74,116.8,116.73,116.75,3011.0,116.74,116.8,116.73,116.75,3011.0
2023-03-30 10:45:00,116.78,117.1,116.77,117.09,5070.0,116.78,117.1,116.77,117.09,5070.0
2023-03-30 10:50:00,117.09,117.33,117.01,117.33,4748.0,117.09,117.33,117.01,117.33,4748.0
2023-03-30 10:55:00,117.27,117.3,117.12,117.15,3560.0,117.27,117.3,117.12,117.15,3560.0
2023-03-30 11:00:00,117.19,117.29,117.16,117.21,6578.0,117.19,117.29,117.16,117.21,6578.0
2023-03-30 11:05:00,117.15,117.59,117.09,117.44,12887.0,117.15,117.59,117.09,117.44,12887.0
2023-03-30 11:10:00,117.48,117.7,117.31,117.35,4669.0,117.48,117.7,117.31,117.35,4669.0
2023-03-30 11:15:00,117.33,117.49,117.16,117.48,13216.0,117.33,117.49,117.16,117.48,13216.0
2023-03-30 11:20:00,117.48,117.49,117.25,117.4,3916.0,117.48,117.49,117.25,117.4,3916.0
2023-03-30 11:25:00,117.28,117.28,117.11,117.21,2319.0,117.28,117.28,117.11,117.21,2319.0
2023-03-30 11:30:00,117.17,117.34,117.16,117.23,3408.0,117.17,117.34,117.16,117.23,3408.0
2023-03-30 11:35:00,117.17,117.25,117.05,117.11,3592.0,117.17,117.25,117.05,117.11,3592.0
2023-03-30 11:40:00,117.11,117.25,117.1,117.25,3878.0,117.11,117.25,117.1,117.25,3878.0
2023-03-30 11:45:00,117.19,117.22,116.86,116.87,4505.0,117.19,117.22,116.86,116.87,4505.0
2023-03-30 11:50:00,116.9,116.98,116.88,116.96,4905.0,116.9,116.98,116.88,116.96,4905.0
2023-03-30 11:55:00,116.97,117.09,116.92,116.98,5033.0,116.97,117.09,116.92,116.98,5033.0
2023-03-30 12:00:00,116.92,116.92,116.68,116.78,3315.0,116.92,116.92,116.68,116.78,3315.0
2023-03-30 12:05:00,116.8,116.9,116.79,116.9,3000.0,116.8,116.9,116.79,116.9,3000.0
2023-03-30 12:10:00,116.84,116.85,116.78,116.8,2492.0,116.84,116.85,116.78,116.8,2492.0
2023-03-30 12:15:00,116.77,116.77,116.49,116.63,4237.0,116.77,116.77,116.49,116.63,4237.0
2023-03-30 12:20:00,116.62,116.72,116.58,116.63,4761.0,116.62,116.72,116.58,116.63,4761.0
2023-03-30 12:25:00,116.62,116.65,116.55,116.61,2920.0,116.62,116.65,116.55,116.61,2920.0
2023-03-30 12:30:00,116.57,116.62,116.5,116.55,3730.0,116.57,116.62,116.5,116.55,3730.0
2023-03-30 12:35:00,116.55,116.57,116.4,116.41,3600.0,116.55,116.57,116.4,116.41,3600.0
2023-03-30 12:40:00,116.49,116.5,116.33,116.34,1600.0,116.49,116.5,116.33,116.34,1600.0
2023-03-30 12:45:00,116.35,116.42,116.25,116.42,3300.0,116.35,116.42,116.25,116.42,3300.0
2023-03-30 12:50:00,116.43,116.6,116.43,116.55,2750.0,116.43,116.6,116.43,116.55,2750.0
2023-03-30 12:55:00,116.6,116.62,116.5,116.53,2700.0,116.6,116.62,116.5,116.53,2700.0
2023-03-30 13:00:00,116.55,116.61,116.43,116.61,3700.0,116.55,116.61,116.43,116.61,3700.0
2023-03-30 13:05:00,116.65,116.65,116.48,116.57,2100.0,116.65,116.65,116.48,116.57,2100.0
2023-03-30 13:10:00,116.55,116.55,116.46,116.5,1511.0,116.55,116.55,116.46,116.5,1511.0
2023-03-30 13:15:00,116.52,116.52,116.42,116.47,3900.0,116.52,116.52,116.42,116.47,3900.0
2023-03-30 13:20:00,116.49,116.57,116.39,116.39,2134.0,116.49,116.57,116.39,116.39,2134.0
2023-03-30 13:25:00,116.39,116.46,116.34,116.39,3116.0,116.39,116.46,116.34,116.39,3116.0
2023-03-30 13:30:00,116.39,116.4,116.32,116.37,2300.0,116.39,116.4,116.32,116.37,2300.0
2023-03-30 13:35:00,116.38,116.39,116.18,116.18,2500.0,116.38,116.39,116.18,116.18,2500.0
2023-03-30 13:40:00,116.16,116.16,116.0,116.02,3589.0,116.16,116.16,116.0,116.02,3589.0
2023-03-30 13:45:00,116.02,116.05,115.92,115.94,3936.0,116.02,116.05,115.92,115.94,3936.0
2023-03-30 13:50:00,115.98,116.14,115.98,116.13,4975.0,115.98,116.14,115.98,116.13,4975.0
2023-03-30 13:55:00,116.12,116.34,116.09,116.34,6680.0,116.12,116.34,116.09,116.34,6680.0
2023-03-30 14:00:00,116.3,116.35,116.3,116.3,5040.0,116.3,116.35,116.3,116.3,5040.0
2023-03-30 14:05:00,116.3,116.31,116.13,116.13,5563.0,116.3,116.31,116.13,116.13,5563.0
2023-03-30 14:10:00,116.11,116.15,116.0,116.08,6892.0,116.11,116.15,116.0,116.08,6892.0
2023-03-30 14:15:00,116.11,116.2,116.11,116.19,1700.0,116.11,116.2,116.11,116.19,1700.0
2023-03-30 14:20:00,116.21,116.41,116.21,116.41,3756.0,116.21,116.41,116.21,116.41,3756.0
2023-03-30 14:25:00,116.37,116.4,116.26,116.29,4611.0,116.37,116.4,116.26,116.29,4611.0
2023-03-30 14:30:00,116.26,116.3,116.12,116.15,5100.0,116.26,116.3,116.12,116.15,5100.0
2023-03-30 14:35:00,116.17,116.24,116.02,116.02,8224.0,116.17,116.24,116.02,116.02,8224.0
2023-03-30 14:40:00,116.01,116.02,115.9,115.91,3107.0,116.01,116.02,115.9,115.91,3107.0
2023-03-30 14:45:00,115.92,115.97,115.88,115.97,5236.0,115.92,115.97,115.88,115.97,5236.0
2023-03-30 14:50:00,115.97,115.99,115.92,115.95,2000.0,115.97,115.99,115.92,115.95,2000.0
2023-03-30 14:55:00,115.95,116.06,115.93,116.06,4943.0,115.95,116.06,115.93,116.06,4943.0
2023-03-30 15:00:00,116.04,116.26,116.04,116.22,3400.0,116.04,116.26,116.04,116.22,3400.0
2023-03-30 15:05:00,116.26,116.26,116.11,116.12,4148.0,116.26,116.26,116.11,116.12,4148.0
2023-03-30 15:10:00,116.11,116.11,116.02,116.1,3400.0,116.11,116.11,116.02,116.1,3400.0
2023-03-30 15:15:00,116.09,116.12,116.02,116.1,3800.0,116.09,116.12,116.02,116.1,3800.0
2023-03-30 15:20:00,116.13,116.21,116.13,116.2,3777.0,116.13,116.21,116.13,116.2,3777.0
2023-03-30 15:25:00,116.25,116.3,116.14,116.21,5350.0,116.25,116.3,116.14,116.21,5350.0
2023-03-30 15:30:00,116.21,116.24,116.18,116.21,5307.0,116.21,116.24,116.18,116.21,5307.0
2023-03-30 15:35:00,116.18,116.25,116.17,116.23,4731.0,116.18,116.25,116.17,116.23,4731.0
2023-03-30 15:40:00,116.24,116.48,116.24,116.46,12875.0,116.24,116.48,116.24,116.46,12875.0
2023-03-30 15:45:00,116.47,116.55,116.36,116.46,38429.0,116.47,116.55,116.36,116.46,38429.0
2023-03-30 15:50:00,116.47,116.69,116.46,116.51,19386.0,116.47,116.69,116.46,116.51,19386.0
2023-03-30 15:55:00,116.52,116.65,116.48,116.6,42938.0,116.52,116.65,116.48,116.6,42938.0
2023-03-31 09:30:00,117.07,117.31,116.71,117.25,18393.0,117.07,117.31,116.71,117.25,18393.0
2023-03-31 09:35:00,117.37,117.6,117.36,117.37,1268.0,117.37,117.6,117.36,117.37,1268.0
2023-03-31 09:40:00,117.31,117.57,117.31,117.5,4322.0,117.31,117.57,117.31,117.5,4322.0
2023-03-31 09:45:00,117.38,117.79,117.38,117.79,4624.0,117.38,117.79,117.38,117.79,4624.0
2023-03-31 09:50:00,117.7,117.76,117.53,117.65,3566.0,117.7,117.76,117.53,117.65,3566.0
2023-03-31 09:55:00,117.59,117.64,117.44,117.52,3193.0,117.59,117.64,117.44,117.52,3193.0
2023-03-31 10:00:00,117.52,117.86,117.48,117.76,2308.0,117.52,117.86,117.48,117.76,2308.0
2023-03-31 10:05:00,117.76,117.88,117.64,117.64,5129.0,117.76,117.88,117.64,117.64,5129.0
2023-03-31 10:10:00,117.67,117.86,117.64,117.69,2881.0,117.67,117.86,117.64,117.69,2881.0
2023-03-31 10:15:00,117.82,118.01,117.72,118.01,4752.0,117.82,118.01,117.72,118.01,4752.0
2023-03-31 10:20:00,117.96,118.5,117.96,118.5,14975.0,117.96,118.5,117.96,118.5,14975.0
2023-03-31 10:25:00,118.46,118.84,118.46,118.81,15688.0,118.46,118.84,118.46,118.81,15688.0
2023-03-31 10:30:00,118.86,119.16,118.84,119.08,20150.0,118.86,119.16,118.84,119.08,20150.0
2023-03-31 10:35:00,119.04,119.04,118.72,118.88,5323.0,119.04,119.04,118.72,118.88,5323.0
2023-03-31 10:40:00,118.94,119.03,118.85,119.03,5088.0,118.94,119.03,118.85,119.03,5088.0
2023-03-31 10:45:00,119.03,119.03,118.84,118.89,4406.0,119.03,119.03,118.84,118.89,4406.0
2023-03-31 10:50:00,118.85,118.85,118.4,118.54,8325.0,118.85,118.85,118.4,118.54,8325.0
2023-03-31 10:55:00,118.55,118.78,118.54,118.74,3508.0,118.55,118.78,118.54,118.74,3508.0
2023-03-31 11:00:00,118.71,118.93,118.64,118.89,3308.0,118.71,118.93,118.64,118.89,3308.0
2023-03-31 11:05:00,118.92,119.02,118.89,118.98,4427.0,118.92,119.02,118.89,118.98,4427.0
2023-03-31 11:10:00,118.96,119.01,118.94,118.98,2236.0,118.96,119.01,118.94,118.98,2236.0
2023-03-31 11:15:00,118.98,119.01,118.83,118.92,6031.0,118.98,119.01,118.83,118.92,6031.0
2023-03-31 11:20:00,118.92,119.04,118.91,119.0,3818.0,118.92,119.04,118.91,119.0,3818.0
2023-03-31 11:25:00,119.0,119.04,118.85,118.85,3421.0,119.0,119.04,118.85,118.85,3421.0
2023-03-31 11:30:00,118.86,119.02,118.86,119.0,5631.0,118.86,119.02,118.86,119.0,5631.0
2023-03-31 11:35:00,119.03,119.03,118.94,118.96,3400.0,119.03,119.03,118.94,118.96,3400.0
2023-03-31 11:40:00,119.0,119.14,118.98,119.13,4451.0,119.0,119.14,118.98,119.13,4451.0
2023-03-31 11:45:00,119.16,119.18,119.05,119.11,4038.0,119.16,119.18,119.05,119.11,4038.0
2023-03-31 11:50:00,119.12,119.43,119.11,119.28,7385.0,119.12,119.43,119.11,119.28,7385.0
2023-03-31 11:55:00,119.26,119.28,119.17,119.26,2200.0,119.26,119.28,119.17,119.26,2200.0
2023-03-31 12:00:00,119.21,119.28,119.17,119.24,2491.0,119.21,119.28,119.17,119.24,2491.0
2023-03-31 12:05:00,119.25,119.33,119.2,119.29,2787.0,119.25,119.33,119.2,119.29,2787.0
2023-03-31 12:10:00,119.29,119.33,119.02,119.03,8413.0,119.29,119.33,119.02,119.03,8413.0
2023-03-31 12:15:00,119.06,119.12,118.94,119.11,16024.0,119.06,119.12,118.94,119.11,16024.0
2023-03-31 12:20:00,119.11,119.11,118.82,118.88,5449.0,119.11,119.11,118.82,118.88,5449.0
2023-03-31 12:25:00,118.86,119.01,118.83,118.83,3953.0,118.86,119.01,118.83,118.83,3953.0
2023-03-31 12:30:00,118.88,118.93,118.79,118.81,2631.0,118.88,118.93,118.79,118.81,2631.0
2023-03-31 12:35:00,118.85,118.89,118.76,118.87,4036.0,118.85,118.89,118.76,118.87,4036.0
2023-03-31 12:40:00,118.85,118.96,118.85,118.92,2876.0,118.85,118.96,118.85,118.92,2876.0
2023-03-31 12:45:00,118.9,119.07,118.87,119.07,2787.0,118.9,119.07,118.87,119.07,2787.0
2023-03-31 12:50:00,119.09,119.1,119.01,119.03,3640.0,119.09,119.1,119.01,119.03,3640.0
2023-03-31 12:55:00,119.05,119.16,119.05,119.16,2615.0,119.05,119.16,119.05,119.16,2615.0
2023-03-31 13:00:00,119.19,119.2,119.0,119.03,2900.0,119.19,119.2,119.0,119.03,2900.0
2023-03-31 13:05:00,119.0,119.11,118.94,119.11,4244.0,119.0,119.11,118.94,119.11,4244.0
2023-03-31 13:10:00,119.09,119.18,119.08,119.08,3400.0,119.09,119.18,119.08,119.08,3400.0
2023-03-31 13:15:00,119.08,119.15,119.04,119.12,6100.0,119.08,119.15,119.04,119.12,6100.0
2023-03-31 13:20:00,119.11,119.15,119.04,119.14,5966.0,119.11,119.15,119.04,119.14,5966.0
2023-03-31 13:25:00,119.16,119.28,119.14,119.26,3620.0,119.16,119.28,119.14,119.26,3620.0
2023-03-31 13:30:00,119.26,119.31,119.03,119.09,5310.0,119.26,119.31,119.03,119.09,5310.0
2023-03-31 13:35:00,119.09,119.19,119.09,119.13,3300.0,119.09,119.19,119.09,119.13,3300.0
2023-03-31 13:40:00,119.15,119.23,119.08,119.1,4838.0,119.15,119.23,119.08,119.1,4838.0
2023-03-31 13:45:00,119.12,119.22,119.12,119.19,5815.0,119.12,119.22,119.12,119.19,5815.0
2023-03-31 13:50:00,119.17,119.35,119.16,119.26,3867.0,119.17,119.35,119.16,119.26,3867.0
2023-03-31 13:55:00,119.23,119.41,119.18,119.37,4945.0,119.23,119.41,119.18,119.37,4945.0
2023-03-31 14:00:00,119.4,119.46,119.39,119.42,3783.0,119.4,119.46,119.39,119.42,3783.0
2023-03-31 14:05:00,119.42,119.56,119.4,119.51,7538.0,119.42,119.56,119.4,119.51,7538.0
2023-03-31 14:10:00,119.5,119.58,119.46,119.57,5413.0,119.5,119.58,119.46,119.57,5413.0
2023-03-31 14:15:00,119.54,119.57,119.32,119.32,3997.0,119.54,119.57,119.32,119.32,3997.0
2023-03-31 14:20:00,119.32,119.34,119.17,119.21,4380.0,119.32,119.34,119.17,119.21,4380.0
2023-03-31 14:25:00,119.17,119.29,119.12,119.23,5204.0,119.17,119.29,119.12,119.23,5204.0
2023-03-31 14:30:00,119.27,119.34,119.21,119.32,4700.0,119.27,119.34,119.21,119.32,4700.0
2023-03-31 14:35:00,119.29,119.44,119.18,119.43,2779.0,119.29,119.44,119.18,119.43,2779.0
2023-03-31 14:40:00,119.43,119.53,119.38,119.48,4735.0,119.43,119.53,119.38,119.48,4735.0
2023-03-31 14:45:00,119.5,119.55,119.45,119.52,6839.0,119.5,119.55,119.45,119.52,6839.0
2023-03-31 14:50:00,119.53,119.53,119.33,119.43,6471.0,119.53,119.53,119.33,119.43,6471.0
2023-03-31 14:55:00,119.4,119.46,119.22,119.45,10272.0,119.4,119.46,119.22,119.45,10272.0
2023-03-31 15:00:00,119.46,119.62,119.4,119.58,5998.0,119.46,119.62,119.4,119.58,5998.0
2023-03-31 15:05:00,119.54,119.61,119.48,119.58,4380.0,119.54,119.61,119.48,119.58,4380.0
2023-03-31 15:10:00,119.6,119.63,119.47,119.58,7985.0,119.6,119.63,119.47,119.58,7985.0
2023-03-31 15:15:00,119.59,119.67,119.34,119.47,27022.0,119.59,119.67,119.34,119.47,27022.0
2023-03-31 15:20:00,119.49,119.68,119.49,119.66,12182.0,119.49,119.68,119.49,119.66,12182.0
2023-03-31 15:25:00,119.66,119.92,119.65,119.79,29594.0,119.66,119.92,119.65,119.79,29594.0
2023-03-31 15:30:00,119.75,119.86,119.54,119.65,20544.0,119.75,119.86,119.54,119.65,20544.0
2023-03-31 15:35:00,119.64,119.65,119.32,119.32,17621.0,119.64,119.65,119.32,119.32,17621.0
2023-03-31 15:40:00,119.33,119.34,119.01,119.01,13067.0,119.33,119.34,119.01,119.01,13067.0
2023-03-31 15:45:00,119.01,119.18,118.95,119.03,28383.0,119.01,119.18,118.95,119.03,28383.0
2023-03-31 15:50:00,119.04,119.19,118.92,119.02,61875.0,119.04,119.19,118.92,119.02,61875.0
2023-03-31 15:55:00,119.02,119.43,118.99,119.32,82835.0,119.02,119.43,118.99,119.32,82835.0
2023-04-03 09:30:00,118.7,118.88,118.48,118.88,40579.0,118.7,118.88,118.48,118.88,40579.0
2023-04-03 09:35:00,118.81,119.0,118.73,118.92,6327.0,118.81,119.0,118.73,118.92,6327.0
2023-04-03 09:40:00,118.98,118.98,118.66,118.66,1988.0,118.98,118.98,118.66,118.66,1988.0
2023-04-03 09:45:00,118.63,118.7,118.51,118.7,3550.0,118.63,118.7,118.51,118.7,3550.0
2023-04-03 09:50:00,118.74,118.8,118.55,118.56,3928.0,118.74,118.8,118.55,118.56,3928.0
2023-04-03 09:55:00,118.55,118.65,118.55,118.55,3591.0,118.55,118.65,118.55,118.55,3591.0
2023-04-03 10:00:00,118.62,118.67,118.43,118.57,5584.0,118.62,118.67,118.43,118.57,5584.0
2023-04-03 10:05:00,118.64,118.64,118.12,118.12,3282.0,118.64,118.64,118.12,118.12,3282.0
2023-04-03 10:10:00,118.15,118.35,118.1,118.3,13495.0,118.15,118.35,118.1,118.3,13495.0
2023-04-03 10:15:00,118.31,118.57,118.29,118.53,7440.0,118.31,118.57,118.29,118.53,7440.0
2023-04-03 10:20:00,118.56,118.76,118.56,118.67,10272.0,118.56,118.76,118.56,118.67,10272.0
2023-04-03 10:25:00,118.72,118.92,118.72,118.75,3629.0,118.72,118.92,118.72,118.75,3629.0
2023-04-03 10:30:00,118.76,118.8,118.68,118.77,2538.0,118.76,118.8,118.68,118.77,2538.0
2023-04-03 10:35:00,118.81,118.96,118.59,118.65,8345.0,118.81,118.96,118.59,118.65,8345.0
2023-04-03 10:40:00,118.63,118.63,118.47,118.48,4800.0,118.63,118.63,118.47,118.48,4800.0
2023-04-03 10:45:00,118.59,118.59,118.36,118.41,7758.0,118.59,118.59,118.36,118.41,7758.0
2023-04-03 10:50:00,118.41,118.44,118.23,118.44,4390.0,118.41,118.44,118.23,118.44,4390.0
2023-04-03 10:55:00,118.48,118.79,118.28,118.28,20744.0,118.48,118.79,118.28,118.28,20744.0
2023-04-03 11:00:00,118.32,118.53,118.18,118.53,5300.0,118.32,118.53,118.18,118.53,5300.0
2023-04-03 11:05:00,118.46,118.52,118.26,118.3,8513.0,118.46,118.52,118.26,118.3,8513.0
2023-04-03 11:10:00,118.33,118.33,118.21,118.23,3800.0,118.33,118.33,118.21,118.23,3800.0
2023-04-03 11:15:00,118.26,118.51,118.25,118.47,2937.0,118.26,118.51,118.25,118.47,2937.0
2023-04-03 11:20:00,118.47,118.61,118.38,118.59,6122.0,118.47,118.61,118.38,118.59,6122.0
2023-04-03 11:25:00,118.58,118.79,118.58,118.74,6990.0,118.58,118.79,118.58,118.74,6990.0
2023-04-03 11:30:00,118.77,119.0,118.67,118.79,52734.0,118.77,119.0,118.67,118.79,52734.0
2023-04-03 11:35:00,118.81,118.81,118.65,118.71,5376.0,118.81,118.81,118.65,118.71,5376.0
2023-04-03 11:40:00,118.73,118.76,118.65,118.71,2206.0,118.73,118.76,118.65,118.71,2206.0
2023-04-03 11:45:00,118.66,118.79,118.54,118.78,9419.0,118.66,118.79,118.54,118.78,9419.0
2023-04-03 11:50:00,118.78,118.93,118.76,118.84,5262.0,118.78,118.93,118.76,118.84,5262.0
2023-04-03 11:55:00,118.87,118.97,118.87,118.92,3528.0,118.87,118.97,118.87,118.92,3528.0
2023-04-03 12:00:00,118.94,119.13,118.9,119.08,7912.0,118.94,119.13,118.9,119.08,7912.0
2023-04-03 12:05:00,119.09,119.3,119.07,119.22,4109.0,119.09,119.3,119.07,119.22,4109.0
2023-04-03 12:10:00,119.2,119.25,119.17,119.21,3416.0,119.2,119.25,119.17,119.21,3416.0
2023-04-03 12:15:00,119.23,119.23,119.07,119.11,5736.0,119.23,119.23,119.07,119.11,5736.0
2023-04-03 12:20:00,119.11,119.19,119.04,119.16,4419.0,119.11,119.19,119.04,119.16,4419.0
2023-04-03 12:25:00,119.13,119.39,119.12,119.38,2625.0,119.13,119.39,119.12,119.38,2625.0
2023-04-03 12:30:00,119.36,119.43,119.28,119.28,5121.0,119.36,119.43,119.28,119.28,5121.0
2023-04-03 12:35:00,119.25,119.29,119.24,119.29,1012.0,119.25,119.29,119.24,119.29,1012.0
2023-04-03 12:40:00,119.26,119.27,119.22,119.22,1900.0,119.26,119.27,119.22,119.22,1900.0
2023-04-03 12:45:00,119.22,119.23,119.13,119.16,2260.0,119.22,119.23,119.13,119.16,2260.0
2023-04-03 12:50:00,119.13,119.18,119.06,119.06,3339.0,119.13,119.18,119.06,119.06,3339.0
2023-04-03 12:55:00,118.95,119.04,118.92,119.01,4167.0,118.95,119.04,118.92,119.01,4167.0
2023-04-03 13:00:00,119.02,119.03,118.78,118.89,5812.0,119.02,119.03,118.78,118.89,5812.0
2023-04-03 13:05:00,118.89,118.92,118.76,118.87,2681.0,118.89,118.92,118.76,118.87,2681.0
2023-04-03 13:10:00,118.9,119.0,118.79,118.79,5969.0,118.9,119.0,118.79,118.79,5969.0
2023-04-03 13:15:00,118.71,118.95,118.71,118.75,5335.0,118.71,118.95,118.71,118.75,5335.0
2023-04-03 13:20:00,118.79,118.79,118.66,118.71,3000.0,118.79,118.79,118.66,118.71,3000.0
2023-04-03 13:25:00,118.71,118.77,118.51,118.58,2661.0,118.71,118.77,118.51,118.58,2661.0
2023-04-03 13:30:00,118.55,118.56,118.42,118.5,4131.0,118.55,118.56,118.42,118.5,4131.0
2023-04-03 13:35:00,118.46,118.57,118.42,118.46,3524.0,118.46,118.57,118.42,118.46,3524.0
2023-04-03 13:40:00,118.44,118.44,118.37,118.42,3109.0,118.44,118.44,118.37,118.42,3109.0
2023-04-03 13:45:00,118.42,118.59,118.42,118.56,3055.0,118.42,118.59,118.42,118.56,3055.0
2023-04-03 13:50:00,118.59,118.6,118.49,118.5,1945.0,118.59,118.6,118.49,118.5,1945.0
2023-04-03 13:55:00,118.52,118.56,118.44,118.45,4674.0,118.52,118.56,118.44,118.45,4674.0
2023-04-03 14:00:00,118.46,118.53,118.33,118.4,7614.0,118.46,118.53,118.33,118.4,7614.0
2023-04-03 14:05:00,118.42,118.57,118.42,118.45,6898.0,118.42,118.57,118.42,118.45,6898.0
2023-04-03 14:10:00,118.47,118.69,118.46,118.63,4433.0,118.47,118.69,118.46,118.63,4433.0
2023-04-03 14:15:00,118.65,118.65,118.31,118.37,9760.0,118.65,118.65,118.31,118.37,9760.0
2023-04-03 14:20:00,118.39,118.39,118.22,118.26,2100.0,118.39,118.39,118.22,118.26,2100.0
2023-04-03 14:25:00,118.26,118.34,118.26,118.34,2159.0,118.26,118.34,118.26,118.34,2159.0
2023-04-03 14:30:00,118.36,118.72,118.33,118.51,16261.0,118.36,118.72,118.33,118.51,16261.0
2023-04-03 14:35:00,118.53,118.72,118.53,118.68,4408.0,118.53,118.72,118.53,118.68,4408.0
2023-04-03 14:40:00,118.68,118.7,118.62,118.63,1900.0,118.68,118.7,118.62,118.63,1900.0
2023-04-03 14:45:00,118.65,118.75,118.62,118.72,1700.0,118.65,118.75,118.62,118.72,1700.0
2023-04-03 14:50:00,118.76,118.81,118.73,118.76,2557.0,118.76,118.81,118.73,118.76,2557.0
2023-04-03 14:55:00,118.78,118.79,118.68,118.72,3700.0,118.78,118.79,118.68,118.72,3700.0
2023-04-03 15:00:00,118.71,118.76,118.67,118.73,6860.0,118.71,118.76,118.67,118.73,6860.0
2023-04-03 15:05:00,118.76,118.9,118.76,118.84,3600.0,118.76,118.9,118.76,118.84,3600.0
2023-04-03 15:10:00,118.84,118.88,118.82,118.82,1700.0,118.84,118.88,118.82,118.82,1700.0
2023-04-03 15:15:00,118.83,118.91,118.81,118.83,4743.0,118.83,118.91,118.81,118.83,4743.0
2023-04-03 15:20:00,118.83,118.97,118.82,118.96,7957.0,118.83,118.97,118.82,118.96,7957.0
2023-04-03 15:25:00,118.95,119.14,118.91,119.14,12969.0,118.95,119.14,118.91,119.14,12969.0
2023-04-03 15:30:00,119.15,119.28,119.14,119.19,7647.0,119.15,119.28,119.14,119.19,7647.0
2023-04-03 15:35:00,119.19,119.21,118.95,118.96,14647.0,119.19,119.21,118.95,118.96,14647.0
2023-04-03 15:40:00,118.95,118.97,118.77,118.81,11593.0,118.95,118.97,118.77,118.81,11593.0
2023-04-03 15:45:00,118.83,118.86,118.71,118.73,15278.0,118.83,118.86,118.71,118.73,15278.0
2023-04-03 15:50:00,118.74,118.77,118.62,118.67,25861.0,118.74,118.77,118.62,118.67,25861.0
2023-04-03 15:55:00,118.67,118.79,118.59,118.68,68412.0,118.67,118.79,118.59,118.68,68412.0
2023-04-04 09:30:00,118.92,119.81,118.82,119.6,63349.0,118.92,119.81,118.82,119.6,63349.0
2023-04-04 09:35:00,119.58,119.58,118.95,118.97,6705.0,119.58,119.58,118.95,118.97,6705.0
2023-04-04 09:40:00,119.06,119.39,118.93,118.94,10192.0,119.06,119.39,118.93,118.94,10192.0
2023-04-04 09:45:00,118.91,119.41,118.77,119.41,4999.0,118.91,119.41,118.77,119.41,4999.0
2023-04-04 09:50:00,119.41,120.09,119.36,119.82,31275.0,119.41,120.09,119.36,119.82,31275.0
2023-04-04 09:55:00,119.81,119.81,119.52,119.81,3088.0,119.81,119.81,119.52,119.81,3088.0
2023-04-04 10:00:00,119.86,119.99,119.78,119.9,5510.0,119.86,119.99,119.78,119.9,5510.0
2023-04-04 10:05:00,119.88,119.92,119.66,119.72,2375.0,119.88,119.92,119.66,119.72,2375.0
2023-04-04 10:10:00,119.69,119.87,119.68,119.75,1958.0,119.69,119.87,119.68,119.75,1958.0
2023-04-04 10:15:00,119.64,119.65,119.27,119.27,2513.0,119.64,119.65,119.27,119.27,2513.0
2023-04-04 10:20:00,119.25,119.25,118.94,118.94,1600.0,119.25,119.25,118.94,118.94,1600.0
2023-04-04 10:25:00,118.99,119.15,118.83,119.12,14472.0,118.99,119.15,118.83,119.12,14472.0
2023-04-04 10:30:00,119.15,119.24,119.06,119.16,7680.0,119.15,119.24,119.06,119.16,7680.0
2023-04-04 10:35:00,119.17,119.2,119.08,119.13,3562.0,119.17,119.2,119.08,119.13,3562.0
2023-04-04 10:40:00,119.05,119.05,118.75,118.96,7836.0,119.05,119.05,118.75,118.96,7836.0
2023-04-04 10:45:00,118.97,119.17,118.94,119.05,2103.0,118.97,119.17,118.94,119.05,2103.0
2023-04-04 10:50:00,119.14,119.32,119.13,119.32,1800.0,119.14,119.32,119.13,119.32,1800.0
2023-04-04 10:55:00,119.37,119.41,119.11,119.41,5822.0,119.37,119.41,119.11,119.41,5822.0
2023-04-04 11:00:00,119.32,119.36,119.15,119.34,4304.0,119.32,119.36,119.15,119.34,4304.0
2023-04-04 11:05:00,119.34,119.35,119.2,119.3,4275.0,119.34,119.35,119.2,119.3,4275.0
2023-04-04 11:10:00,119.3,119.47,119.3,119.47,1543.0,119.3,119.47,119.3,119.47,1543.0
2023-04-04 11:15:00,119.48,119.58,119.44,119.45,3002.0,119.48,119.58,119.44,119.45,3002.0
2023-04-04 11:20:00,119.49,119.72,119.49,119.72,2167.0,119.49,119.72,119.49,119.72,2167.0
2023-04-04 11:25:00,119.76,119.99,119.61,119.72,6834.0,119.76,119.99,119.61,119.72,6834.0
2023-04-04 11:30:00,119.81,119.89,119.65,119.81,4877.0,119.81,119.89,119.65,119.81,4877.0
2023-04-04 11:35:00,119.88,120.14,119.85,120.09,13907.0,119.88,120.14,119.85,120.09,13907.0
2023-04-04 11:40:00,120.09,120.47,119.93,120.45,27783.0,120.09,120.47,119.93,120.45,27783.0
2023-04-04 11:45:00,120.42,120.43,120.09,120.09,3316.0,120.42,120.43,120.09,120.09,3316.0
2023-04-04 11:50:00,120.09,120.14,119.94,120.14,18823.0,120.09,120.14,119.94,120.14,18823.0
2023-04-04 11:55:00,120.26,120.3,120.19,120.23,2947.0,120.26,120.3,120.19,120.23,2947.0
2023-04-04 12:00:00,120.2,120.45,120.04,120.45,6476.0,120.2,120.45,120.04,120.45,6476.0
2023-04-04 12:05:00,120.42,120.5,120.34,120.41,9608.0,120.42,120.5,120.34,120.41,9608.0
2023-04-04 12:10:00,120.48,120.69,120.48,120.64,5208.0,120.48,120.69,120.48,120.64,5208.0
2023-04-04 12:15:00,120.65,120.74,120.58,120.63,4968.0,120.65,120.74,120.58,120.63,4968.0
2023-04-04 12:20:00,120.62,120.81,120.62,120.81,2127.0,120.62,120.81,120.62,120.81,2127.0
2023-04-04 12:25:00,120.82,121.07,120.82,121.06,7547.0,120.82,121.07,120.82,121.06,7547.0
2023-04-04 12:30:00,121.06,121.13,120.96,121.05,4683.0,121.06,121.13,120.96,121.05,4683.0
2023-04-04 12:35:00,121.05,121.11,121.0,121.1,3318.0,121.05,121.11,121.0,121.1,3318.0
2023-04-04 12:40:00,121.12,121.16,121.01,121.08,4796.0,121.12,121.16,121.01,121.08,4796.0
2023-04-04 12:45:00,121.08,121.1,120.98,121.1,5111.0,121.08,121.1,120.98,121.1,5111.0
2023-04-04 12:50:00,121.13,121.21,120.81,121.0,16485.0,121.13,121.21,120.81,121.0,16485.0
2023-04-04 12:55:00,121.0,121.01,120.8,120.82,8932.0,121.0,121.01,120.8,120.82,8932.0
2023-04-04 13:00:00,120.83,120.83,120.52,120.55,3005.0,120.83,120.83,120.52,120.55,3005.0
2023-04-04 13:05:00,120.52,120.56,120.3,120.33,3765.0,120.52,120.56,120.3,120.33,3765.0
2023-04-04 13:10:00,120.28,120.29,120.16,120.28,4328.0,120.28,120.29,120.16,120.28,4328.0
2023-04-04 13:15:00,120.33,120.48,120.31,120.48,4473.0,120.33,120.48,120.31,120.48,4473.0
2023-04-04 13:20:00,120.53,120.69,120.41,120.69,2103.0,120.53,120.69,120.41,120.69,2103.0
2023-04-04 13:25:00,120.71,120.94,120.71,120.88,3100.0,120.71,120.94,120.71,120.88,3100.0
2023-04-04 13:30:00,120.94,121.18,120.93,121.11,7875.0,120.94,121.18,120.93,121.11,7875.0
2023-04-04 13:35:00,121.06,121.06,120.94,121.03,4500.0,121.06,121.06,120.94,121.03,4500.0
2023-04-04 13:40:00,121.04,121.07,120.87,120.88,3230.0,121.04,121.07,120.87,120.88,3230.0
2023-04-04 13:45:00,120.85,120.85,120.67,120.79,4982.0,120.85,120.85,120.67,120.79,4982.0
2023-04-04 13:50:00,120.82,120.82,120.56,120.58,2688.0,120.82,120.82,120.56,120.58,2688.0
2023-04-04 13:55:00,120.53,120.68,120.52,120.53,4996.0,120.53,120.68,120.52,120.53,4996.0
2023-04-04 14:00:00,120.47,120.83,120.47,120.78,13533.0,120.47,120.83,120.47,120.78,13533.0
2023-04-04 14:05:00,120.78,121.01,120.77,120.93,7556.0,120.78,121.01,120.77,120.93,7556.0
2023-04-04 14:10:00,120.92,121.1,120.91,121.1,5767.0,120.92,121.1,120.91,121.1,5767.0
2023-04-04 14:15:00,121.15,121.2,121.1,121.2,6045.0,121.15,121.2,121.1,121.2,6045.0
2023-04-04 14:20:00,121.17,121.18,121.05,121.05,6121.0,121.17,121.18,121.05,121.05,6121.0
2023-04-04 14:25:00,121.07,121.13,121.02,121.08,6090.0,121.07,121.13,121.02,121.08,6090.0
2023-04-04 14:30:00,121.05,121.17,120.98,121.11,8363.0,121.05,121.17,120.98,121.11,8363.0
2023-04-04 14:35:00,121.12,121.25,121.11,121.23,3900.0,121.12,121.25,121.11,121.23,3900.0
2023-04-04 14:40:00,121.24,121.28,121.19,121.24,6843.0,121.24,121.28,121.19,121.24,6843.0
2023-04-04 14:45:00,121.26,121.36,121.24,121.33,6614.0,121.26,121.36,121.24,121.33,6614.0
2023-04-04 14:50:00,121.31,121.31,121.05,121.17,5500.0,121.31,121.31,121.05,121.17,5500.0
2023-04-04 14:55:00,121.15,121.16,120.96,121.05,7950.0,121.15,121.16,120.96,121.05,7950.0
2023-04-04 15:00:00,121.1,121.28,121.05,121.26,6245.0,121.1,121.28,121.05,121.26,6245.0
2023-04-04 15:05:00,121.29,121.37,121.21,121.31,7024.0,121.29,121.37,121.21,121.31,7024.0
2023-04-04 15:10:00,121.3,121.38,121.27,121.35,9490.0,121.3,121.38,121.27,121.35,9490.0
2023-04-04 15:15:00,121.35,121.39,121.29,121.32,9164.0,121.35,121.39,121.29,121.32,9164.0
2023-04-04 15:20:00,121.32,121.52,121.32,121.52,14757.0,121.32,121.52,121.32,121.52,14757.0
2023-04-04 15:25:00,121.5,121.51,121.36,121.38,9449.0,121.5,121.51,121.36,121.38,9449.0
2023-04-04 15:30:00,121.37,121.63,121.37,121.59,15801.0,121.37,121.63,121.37,121.59,15801.0
2023-04-04 15:35:00,121.62,121.8,121.58,121.78,23636.0,121.62,121.8,121.58,121.78,23636.0
2023-04-04 15:40:00,121.79,121.84,121.53,121.55,52419.0,121.79,121.84,121.53,121.55,52419.0
2023-04-04 15:45:00,121.55,121.6,121.4,121.55,29070.0,121.55,121.6,121.4,121.55,29070.0
2023-04-04 15:50:00,121.55,121.75,121.54,121.75,48359.0,121.55,121.75,121.54,121.75,48359.0
2023-04-04 15:55:00,121.78,121.8,121.52,121.67,96819.0,121.78,121.8,121.52,121.67,96819.0
2023-04-05 09:30:00,121.3,121.49,120.86,121.1,14267.0,121.3,121.49,120.86,121.1,14267.0
2023-04-05 09:35:00,121.07,121.16,120.61,120.61,3616.0,121.07,121.16,120.61,120.61,3616.0
2023-04-05 09:40:00,120.92,121.0,120.69,120.76,7496.0,120.92,121.0,120.69,120.76,7496.0
2023-04-05 09:45:00,120.79,121.0,120.79,121.0,1780.0,120.79,121.0,120.79,121.0,1780.0
2023-04-05 09:50:00,121.0,121.0,120.78,120.84,19152.0,121.0,121.0,120.78,120.84,19152.0
2023-04-05 09:55:00,120.86,120.87,120.7,120.73,1000.0,120.86,120.87,120.7,120.73,1000.0
2023-04-05 10:00:00,120.73,120.74,120.26,120.3,8386.0,120.73,120.74,120.26,120.3,8386.0
2023-04-05 10:05:00,120.36,120.36,119.88,119.89,3006.0,120.36,120.36,119.88,119.89,3006.0
2023-04-05 10:10:00,119.81,119.9,119.52,119.9,12156.0,119.81,119.9,119.52,119.9,12156.0
2023-04-05 10:15:00,119.9,120.09,119.7,120.05,14886.0,119.9,120.09,119.7,120.05,14886.0
2023-04-05 10:20:00,119.97,120.13,119.84,119.96,5164.0,119.97,120.13,119.84,119.96,5164.0
2023-04-05 10:25:00,119.94,119.95,119.49,119.59,4690.0,119.94,119.95,119.49,119.59,4690.0
2023-04-05 10:30:00,119.54,119.92,119.54,119.69,9830.0,119.54,119.92,119.54,119.69,9830.0
2023-04-05 10:35:00,119.67,119.8,119.6,119.8,1607.0,119.67,119.8,119.6,119.8,1607.0
2023-04-05 10:40:00,119.8,119.81,119.26,119.27,10905.0,119.8,119.81,119.26,119.27,10905.0
2023-04-05 10:45:00,119.26,119.4,119.12,119.3,4111.0,119.26,119.4,119.12,119.3,4111.0
2023-04-05 10:50:00,119.25,119.39,119.17,119.39,4225.0,119.25,119.39,119.17,119.39,4225.0
2023-04-05 10:55:00,119.4,119.47,119.21,119.24,12443.0,119.4,119.47,119.21,119.24,12443.0
2023-04-05 11:00:00,119.21,119.27,119.08,119.26,3523.0,119.21,119.27,119.08,119.26,3523.0
2023-04-05 11:05:00,119.31,119.51,118.99,119.34,9423.0,119.31,119.51,118.99,119.34,9423.0
2023-04-05 11:10:00,119.43,119.82,119.35,119.79,4741.0,119.43,119.82,119.35,119.79,4741.0
2023-04-05 11:15:00,119.83,119.85,119.6,119.65,5300.0,119.83,119.85,119.6,119.65,5300.0
2023-04-05 11:20:00,119.64,119.72,119.64,119.72,2300.0,119.64,119.72,119.64,119.72,2300.0
2023-04-05 11:25:00,119.75,119.76,119.63,119.64,4233.0,119.75,119.76,119.63,119.64,4233.0
2023-04-05 11:30:00,119.62,119.93,119.54,119.86,3468.0,119.62,119.93,119.54,119.86,3468.0
2023-04-05 11:35:00,119.84,119.98,119.8,119.95,6150.0,119.84,119.98,119.8,119.95,6150.0
2023-04-05 11:40:00,119.94,120.0,119.92,119.95,5187.0,119.94,120.0,119.92,119.95,5187.0
2023-04-05 11:45:00,119.95,120.0,119.89,119.93,9981.0,119.95,120.0,119.89,119.93,9981.0
2023-04-05 11:50:00,119.93,120.0,119.8,119.81,8016.0,119.93,120.0,119.8,119.81,8016.0
2023-04-05 11:55:00,119.81,120.0,119.77,120.0,6502.0,119.81,120.0,119.77,120.0,6502.0
2023-04-05 12:00:00,119.97,119.99,119.82,119.83,6204.0,119.97,119.99,119.82,119.83,6204.0
2023-04-05 12:05:00,119.83,119.86,119.77,119.77,4702.0,119.83,119.86,119.77,119.77,4702.0
2023-04-05 12:10:00,119.76,119.77,119.68,119.68,3801.0,119.76,119.77,119.68,119.68,3801.0
2023-04-05 12:15:00,119.71,120.02,119.67,120.0,7022.0,119.71,120.02,119.67,120.0,7022.0
2023-04-05 12:20:00,119.97,120.0,119.83,119.83,5521.0,119.97,120.0,119.83,119.83,5521.0
2023-04-05 12:25:00,119.83,119.91,119.67,119.91,3226.0,119.83,119.91,119.67,119.91,3226.0
2023-04-05 12:30:00,119.97,120.0,119.95,119.98,1834.0,119.97,120.0,119.95,119.98,1834.0
2023-04-05 12:35:00,120.0,120.0,119.74,119.77,11010.0,120.0,120.0,119.74,119.77,11010.0
2023-04-05 12:40:00,119.77,120.0,119.72,119.97,3181.0,119.77,120.0,119.72,119.97,3181.0
2023-04-05 12:45:00,119.95,120.0,119.86,119.97,1700.0,119.95,120.0,119.86,119.97,1700.0
2023-04-05 12:50:00,119.94,120.18,119.93,120.11,12696.0,119.94,120.18,119.93,120.11,12696.0
2023-04-05 12:55:00,120.11,120.12,119.99,120.06,2306.0,120.11,120.12,119.99,120.06,2306.0
2023-04-05 13:00:00,120.1,120.29,120.1,120.29,1500.0,120.1,120.29,120.1,120.29,1500.0
2023-04-05 13:05:00,120.43,120.67,120.37,120.67,6082.0,120.43,120.67,120.37,120.67,6082.0
2023-04-05 13:10:00,120.69,120.88,120.68,120.71,7811.0,120.69,120.88,120.68,120.71,7811.0
2023-04-05 13:15:00,120.75,120.75,120.59,120.67,2096.0,120.75,120.75,120.59,120.67,2096.0
2023-04-05 13:20:00,120.64,120.71,120.54,120.69,5925.0,120.64,120.71,120.54,120.69,5925.0
2023-04-05 13:25:00,120.73,120.87,120.68,120.84,16041.0,120.73,120.87,120.68,120.84,16041.0
2023-04-05 13:30:00,120.83,120.96,120.81,120.96,2505.0,120.83,120.96,120.81,120.96,2505.0
2023-04-05 13:35:00,120.96,121.13,120.89,121.13,2100.0,120.96,121.13,120.89,121.13,2100.0
2023-04-05 13:40:00,121.08,121.11,121.0,121.04,3590.0,121.08,121.11,121.0,121.04,3590.0
2023-04-05 13:45:00,121.11,121.13,121.03,121.09,1400.0,121.11,121.13,121.03,121.09,1400.0
2023-04-05 13:50:00,121.11,121.18,121.07,121.15,1400.0,121.11,121.18,121.07,121.15,1400.0
2023-04-05 13:55:00,121.2,121.2,121.0,121.0,2700.0,121.2,121.2,121.0,121.0,2700.0
2023-04-05 14:00:00,120.96,121.01,120.8,120.84,4564.0,120.96,121.01,120.8,120.84,4564.0
2023-04-05 14:05:00,120.88,120.92,120.84,120.84,1800.0,120.88,120.92,120.84,120.84,1800.0
2023-04-05 14:10:00,120.76,120.85,120.76,120.85,2200.0,120.76,120.85,120.76,120.85,2200.0
2023-04-05 14:15:00,120.85,120.89,120.82,120.84,4200.0,120.85,120.89,120.82,120.84,4200.0
2023-04-05 14:20:00,120.84,120.91,120.77,120.9,5993.0,120.84,120.91,120.77,120.9,5993.0
2023-04-05 14:25:00,120.85,120.85,120.7,120.73,2833.0,120.85,120.85,120.7,120.73,2833.0
2023-04-05 14:30:00,120.75,121.01,120.74,121.01,16064.0,120.75,121.01,120.74,121.01,16064.0
2023-04-05 14:35:00,120.97,121.09,120.93,120.98,4968.0,120.97,121.09,120.93,120.98,4968.0
2023-04-05 14:40:00,121.03,121.04,120.85,120.87,5873.0,121.03,121.04,120.85,120.87,5873.0
2023-04-05 14:45:00,120.89,120.99,120.85,120.97,3125.0,120.89,120.99,120.85,120.97,3125.0
2023-04-05 14:50:00,121.0,121.0,120.95,120.95,3200.0,121.0,121.0,120.95,120.95,3200.0
2023-04-05 14:55:00,120.95,120.97,120.91,120.92,1501.0,120.95,120.97,120.91,120.92,1501.0
2023-04-05 15:00:00,120.88,120.96,120.87,120.91,4502.0,120.88,120.96,120.87,120.91,4502.0
2023-04-05 15:05:00,120.94,121.0,120.83,120.83,2400.0,120.94,121.0,120.83,120.83,2400.0
2023-04-05 15:10:00,120.83,120.92,120.79,120.85,4692.0,120.83,120.92,120.79,120.85,4692.0
2023-04-05 15:15:00,120.87,120.92,120.85,120.91,3291.0,120.87,120.92,120.85,120.91,3291.0
2023-04-05 15:20:00,120.9,121.1,120.88,121.1,5322.0,120.9,121.1,120.88,121.1,5322.0
2023-04-05 15:25:00,121.07,121.14,120.95,120.95,6891.0,121.07,121.14,120.95,120.95,6891.0
2023-04-05 15:30:00,120.93,120.96,120.89,120.95,6729.0,120.93,120.96,120.89,120.95,6729.0
2023-04-05 15:35:00,120.93,121.02,120.9,120.97,4827.0,120.93,121.02,120.9,120.97,4827.0
2023-04-05 15:40:00,120.96,121.14,120.92,121.07,9305.0,120.96,121.14,120.92,121.07,9305.0
2023-04-05 15:45:00,121.07,121.13,120.98,121.12,10926.0,121.07,121.13,120.98,121.12,10926.0
2023-04-05 15:50:00,121.13,121.22,121.03,121.13,22592.0,121.13,121.22,121.03,121.13,22592.0
2023-04-05 15:55:00,121.12,121.14,120.86,120.97,65265.0,121.12,121.14,120.86,120.97,65265.0
2023-04-06 09:30:00,120.31,120.98,120.31,120.4,7579.0,120.31,120.98,120.31,120.4,7579.0
2023-04-06 09:35:00,119.9,120.3,119.89,120.16,2850.0,119.9,120.3,119.89,120.16,2850.0
2023-04-06 09:40:00,120.0,120.0,119.81,119.9,2097.0,120.0,120.0,119.81,119.9,2097.0
2023-04-06 09:45:00,119.79,119.86,119.33,119.63,11480.0,119.79,119.86,119.33,119.63,11480.0
2023-04-06 09:50:00,119.57,119.7,119.31,119.31,10613.0,119.57,119.7,119.31,119.31,10613.0
2023-04-06 09:55:00,119.22,119.36,119.2,119.33,2402.0,119.22,119.36,119.2,119.33,2402.0
2023-04-06 10:00:00,119.34,119.56,119.02,119.05,6483.0,119.34,119.56,119.02,119.05,6483.0
2023-04-06 10:05:00,119.09,119.17,118.96,119.12,7069.0,119.09,119.17,118.96,119.12,7069.0
2023-04-06 10:10:00,119.15,119.59,119.14,119.55,21862.0,119.15,119.59,119.14,119.55,21862.0
2023-04-06 10:15:00,119.55,119.55,119.14,119.14,26793.0,119.55,119.55,119.14,119.14,26793.0
2023-04-06 10:20:00,119.16,119.26,119.12,119.15,20841.0,119.16,119.26,119.12,119.15,20841.0
2023-04-06 10:25:00,119.12,119.18,119.01,119.09,17765.0,119.12,119.18,119.01,119.09,17765.0
2023-04-06 10:30:00,119.06,119.52,118.98,119.4,17333.0,119.06,119.52,118.98,119.4,17333.0
2023-04-06 10:35:00,119.38,119.47,119.22,119.23,12784.0,119.38,119.47,119.22,119.23,12784.0
2023-04-06 10:40:00,119.24,119.3,118.96,119.06,7165.0,119.24,119.3,118.96,119.06,7165.0
2023-04-06 10:45:00,119.07,119.27,119.07,119.2,10364.0,119.07,119.27,119.07,119.2,10364.0
2023-04-06 10:50:00,119.23,119.53,119.16,119.27,31378.0,119.23,119.53,119.16,119.27,31378.0
2023-04-06 10:55:00,119.27,119.42,119.1,119.22,61505.0,119.27,119.42,119.1,119.22,61505.0
2023-04-06 11:00:00,119.22,119.42,119.11,119.18,16702.0,119.22,119.42,119.11,119.18,16702.0
2023-04-06 11:05:00,119.15,119.21,119.03,119.12,10872.0,119.15,119.21,119.03,119.12,10872.0
2023-04-06 11:10:00,119.14,119.19,118.98,119.14,6795.0,119.14,119.19,118.98,119.14,6795.0
2023-04-06 11:15:00,119.15,119.25,119.02,119.11,10962.0,119.15,119.25,119.02,119.11,10962.0
2023-04-06 11:20:00,119.09,119.12,119.0,119.11,3500.0,119.09,119.12,119.0,119.11,3500.0
2023-04-06 11:25:00,119.1,119.11,118.92,119.05,5559.0,119.1,119.11,118.92,119.05,5559.0
2023-04-06 11:30:00,119.05,119.17,119.02,119.1,5989.0,119.05,119.17,119.02,119.1,5989.0
2023-04-06 11:35:00,119.09,119.18,119.07,119.18,6403.0,119.09,119.18,119.07,119.18,6403.0
2023-04-06 11:40:00,119.18,119.4,119.16,119.4,7234.0,119.18,119.4,119.16,119.4,7234.0
2023-04-06 11:45:00,119.39,119.39,119.27,119.36,5048.0,119.39,119.39,119.27,119.36,5048.0
2023-04-06 11:50:00,119.34,119.48,119.28,119.29,4300.0,119.34,119.48,119.28,119.29,4300.0
2023-04-06 11:55:00,119.29,119.35,119.29,119.31,2436.0,119.29,119.35,119.29,119.31,2436.0
2023-04-06 12:00:00,119.31,119.38,119.27,119.27,7479.0,119.31,119.38,119.27,119.27,7479.0
2023-04-06 12:05:00,119.27,119.34,119.17,119.2,2900.0,119.27,119.34,119.17,119.2,2900.0
2023-04-06 12:10:00,119.21,119.35,119.19,119.32,4515.0,119.21,119.35,119.19,119.32,4515.0
2023-04-06 12:15:00,119.33,119.35,119.28,119.34,7962.0,119.33,119.35,119.28,119.34,7962.0
2023-04-06 12:20:00,119.33,119.36,119.28,119.36,6263.0,119.33,119.36,119.28,119.36,6263.0
2023-04-06 12:25:00,119.33,119.33,119.24,119.24,10832.0,119.33,119.33,119.24,119.24,10832.0
2023-04-06 12:30:00,119.24,119.39,119.23,119.33,8871.0,119.24,119.39,119.23,119.33,8871.0
2023-04-06 12:35:00,119.33,119.45,119.32,119.4,11814.0,119.33,119.45,119.32,119.4,11814.0
2023-04-06 12:40:00,119.4,119.61,119.35,119.61,5907.0,119.4,119.61,119.35,119.61,5907.0
2023-04-06 12:45:00,119.61,119.75,119.44,119.44,5397.0,119.61,119.75,119.44,119.44,5397.0
2023-04-06 12:50:00,119.39,119.49,119.35,119.38,5117.0,119.39,119.49,119.35,119.38,5117.0
2023-04-06 12:55:00,119.38,119.39,119.26,119.27,3632.0,119.38,119.39,119.26,119.27,3632.0
2023-04-06 13:00:00,119.25,119.4,119.23,119.34,5315.0,119.25,119.4,119.23,119.34,5315.0
2023-04-06 13:05:00,119.35,119.45,119.35,119.41,3738.0,119.35,119.45,119.35,119.41,3738.0
2023-04-06 13:10:00,119.37,119.44,119.36,119.39,3438.0,119.37,119.44,119.36,119.39,3438.0
2023-04-06 13:15:00,119.35,119.4,119.27,119.27,2990.0,119.35,119.4,119.27,119.27,2990.0
2023-04-06 13:20:00,119.27,119.3,119.27,119.29,3000.0,119.27,119.3,119.27,119.29,3000.0
2023-04-06 13:25:00,119.26,119.36,119.25,119.27,4858.0,119.26,119.36,119.25,119.27,4858.0
2023-04-06 13:30:00,119.26,119.28,119.14,119.17,3234.0,119.26,119.28,119.14,119.17,3234.0
2023-04-06 13:35:00,119.15,119.27,119.15,119.26,1705.0,119.15,119.27,119.15,119.26,1705.0
2023-04-06 13:40:00,119.23,119.29,119.18,119.26,10218.0,119.23,119.29,119.18,119.26,10218.0
2023-04-06 13:45:00,119.24,119.25,119.19,119.22,1800.0,119.24,119.25,119.19,119.22,1800.0
2023-04-06 13:50:00,119.24,119.28,119.21,119.27,3180.0,119.24,119.28,119.21,119.27,3180.0
2023-04-06 13:55:00,119.27,119.32,119.25,119.29,5500.0,119.27,119.32,119.25,119.29,5500.0
2023-04-06 14:00:00,119.29,119.35,119.25,119.31,5051.0,119.29,119.35,119.25,119.31,5051.0
2023-04-06 14:05:00,119.31,119.31,119.23,119.27,4970.0,119.31,119.31,119.23,119.27,4970.0
2023-04-06 14:10:00,119.28,119.29,119.2,119.28,3892.0,119.28,119.29,119.2,119.28,3892.0
2023-04-06 14:15:00,119.28,119.33,119.26,119.32,7204.0,119.28,119.33,119.26,119.32,7204.0
2023-04-06 14:20:00,119.31,119.31,119.23,119.27,4131.0,119.31,119.31,119.23,119.27,4131.0
2023-04-06 14:25:00,119.28,119.33,119.27,119.32,5315.0,119.28,119.33,119.27,119.32,5315.0
2023-04-06 14:30:00,119.31,119.34,119.22,119.34,14433.0,119.31,119.34,119.22,119.34,14433.0
2023-04-06 14:35:00,119.34,119.35,119.29,119.31,2936.0,119.34,119.35,119.29,119.31,2936.0
2023-04-06 14:40:00,119.3,119.36,119.3,119.35,3938.0,119.3,119.36,119.3,119.35,3938.0
2023-04-06 14:45:00,119.36,119.36,119.2,119.26,8651.0,119.36,119.36,119.2,119.26,8651.0
2023-04-06 14:50:00,119.21,119.21,119.08,119.08,4866.0,119.21,119.21,119.08,119.08,4866.0
2023-04-06 14:55:00,119.09,119.09,118.94,118.96,4896.0,119.09,119.09,118.94,118.96,4896.0
2023-04-06 15:00:00,118.96,119.02,118.94,118.97,6229.0,118.96,119.02,118.94,118.97,6229.0
2023-04-06 15:05:00,118.97,119.09,118.96,118.96,4013.0,118.97,119.09,118.96,118.96,4013.0
2023-04-06 15:10:00,118.96,119.0,118.89,119.0,3290.0,118.96,119.0,118.89,119.0,3290.0
2023-04-06 15:15:00,118.99,119.0,118.85,118.85,6464.0,118.99,119.0,118.85,118.85,6464.0
2023-04-06 15:20:00,118.87,118.98,118.73,118.79,10403.0,118.87,118.98,118.73,118.79,10403.0
2023-04-06 15:25:00,118.82,118.96,118.81,118.96,5135.0,118.82,118.96,118.81,118.96,5135.0
2023-04-06 15:30:00,118.98,119.01,118.96,118.99,10796.0,118.98,119.01,118.96,118.99,10796.0
2023-04-06 15:35:00,119.01,119.02,118.93,118.93,9125.0,119.01,119.02,118.93,118.93,9125.0
2023-04-06 15:40:00,118.94,119.04,118.91,119.0,10907.0,118.94,119.04,118.91,119.0,10907.0
2023-04-06 15:45:00,118.99,119.02,118.95,119.01,23617.0,118.99,119.02,118.95,119.01,23617.0
2023-04-06 15:50:00,119.01,119.12,118.9,118.96,52614.0,119.01,119.12,118.9,118.96,52614.0
2023-04-06 15:55:00,118.94,119.01,118.93,119.0,90527.0,118.94,119.01,118.93,119.0,90527.0
2023-04-10 09:30:00,118.14,118.64,117.35,118.27,16660.0,118.14,118.64,117.35,118.27,16660.0
2023-04-10 09:35:00,118.29,118.85,118.23,118.79,3527.0,118.29,118.85,118.23,118.79,3527.0
2023-04-10 09:40:00,118.6,118.6,118.34,118.42,2550.0,118.6,118.6,118.34,118.42,2550.0
2023-04-10 09:45:00,118.33,118.71,118.3,118.65,8073.0,118.33,118.71,118.3,118.65,8073.0
2023-04-10 09:50:00,118.77,118.91,118.74,118.89,2515.0,118.77,118.91,118.74,118.89,2515.0
2023-04-10 09:55:00,118.89,119.0,118.8,118.95,2430.0,118.89,119.0,118.8,118.95,2430.0
2023-04-10 10:00:00,118.98,119.34,118.96,119.21,7677.0,118.98,119.34,118.96,119.21,7677.0
2023-04-10 10:05:00,119.25,119.25,119.07,119.16,1711.0,119.25,119.25,119.07,119.16,1711.0
2023-04-10 10:10:00,119.2,119.29,119.13,119.29,5194.0,119.2,119.29,119.13,119.29,5194.0
2023-04-10 10:15:00,119.31,119.49,119.27,119.42,3557.0,119.31,119.49,119.27,119.42,3557.0
2023-04-10 10:20:00,119.38,119.6,119.28,119.51,2476.0,119.38,119.6,119.28,119.51,2476.0
2023-04-10 10:25:00,119.48,119.5,119.34,119.36,700.0,119.48,119.5,119.34,119.36,700.0
2023-04-10 10:30:00,119.39,119.62,119.39,119.51,2889.0,119.39,119.62,119.39,119.51,2889.0
2023-04-10 10:35:00,119.53,119.67,119.53,119.58,2772.0,119.53,119.67,119.53,119.58,2772.0
2023-04-10 10:40:00,119.41,119.68,119.4,119.68,1000.0,119.41,119.68,119.4,119.68,1000.0
2023-04-10 10:45:00,119.71,119.74,119.58,119.74,5091.0,119.71,119.74,119.58,119.74,5091.0
2023-04-10 10:50:00,119.72,119.72,119.67,119.69,3711.0,119.72,119.72,119.67,119.69,3711.0
2023-04-10 10:55:00,119.63,119.63,119.33,119.33,5799.0,119.63,119.63,119.33,119.33,5799.0
2023-04-10 11:00:00,119.33,119.42,119.18,119.38,12685.0,119.33,119.42,119.18,119.38,12685.0
2023-04-10 11:05:00,119.44,119.67,119.44,119.65,2336.0,119.44,119.67,119.44,119.65,2336.0
2023-04-10 11:10:00,119.67,119.75,119.54,119.74,3149.0,119.67,119.75,119.54,119.74,3149.0
2023-04-10 11:15:00,119.76,119.83,119.74,119.83,2163.0,119.76,119.83,119.74,119.83,2163.0
2023-04-10 11:20:00,119.74,119.93,119.74,119.9,1874.0,119.74,119.93,119.74,119.9,1874.0
2023-04-10 11:25:00,119.9,120.2,119.89,120.14,6559.0,119.9,120.2,119.89,120.14,6559.0
2023-04-10 11:30:00,120.17,120.19,120.0,120.02,2751.0,120.17,120.19,120.0,120.02,2751.0
2023-04-10 11:35:00,120.06,120.11,119.87,119.96,3550.0,120.06,120.11,119.87,119.96,3550.0
2023-04-10 11:40:00,120.06,120.11,120.0,120.02,2104.0,120.06,120.11,120.0,120.02,2104.0
2023-04-10 11:45:00,119.99,120.15,119.89,120.15,5268.0,119.99,120.15,119.89,120.15,5268.0
2023-04-10 11:50:00,120.09,120.09,119.99,120.05,5649.0,120.09,120.09,119.99,120.05,5649.0
2023-04-10 11:55:00,120.04,120.12,119.99,120.0,6209.0,120.04,120.12,119.99,120.0,6209.0
2023-04-10 12:00:00,120.0,120.06,119.92,120.06,12731.0,120.0,120.06,119.92,120.06,12731.0
2023-04-10 12:05:00,120.06,120.13,119.87,120.03,7747.0,120.06,120.13,119.87,120.03,7747.0
2023-04-10 12:10:00,119.99,120.21,119.91,120.15,14268.0,119.99,120.21,119.91,120.15,14268.0
2023-04-10 12:15:00,120.19,120.3,120.16,120.2,1980.0,120.19,120.3,120.16,120.2,1980.0
2023-04-10 12:20:00,120.22,120.3,120.0,120.04,4322.0,120.22,120.3,120.0,120.04,4322.0
2023-04-10 12:25:00,120.06,120.07,120.0,120.0,1341.0,120.06,120.07,120.0,120.0,1341.0
2023-04-10 12:30:00,120.03,120.15,120.0,120.13,30594.0,120.03,120.15,120.0,120.13,30594.0
2023-04-10 12:35:00,120.16,120.3,120.11,120.26,3413.0,120.16,120.3,120.11,120.26,3413.0
2023-04-10 12:40:00,120.24,120.44,120.23,120.31,2136.0,120.24,120.44,120.23,120.31,2136.0
2023-04-10 12:45:00,120.33,120.35,120.2,120.35,3034.0,120.33,120.35,120.2,120.35,3034.0
2023-04-10 12:50:00,120.41,120.45,120.23,120.23,4161.0,120.41,120.45,120.23,120.23,4161.0
2023-04-10 12:55:00,120.16,120.27,120.16,120.18,5290.0,120.16,120.27,120.16,120.18,5290.0
2023-04-10 13:00:00,120.19,120.28,120.15,120.28,1400.0,120.19,120.28,120.15,120.28,1400.0
2023-04-10 13:05:00,120.27,120.59,120.27,120.59,3527.0,120.27,120.59,120.27,120.59,3527.0
2023-04-10 13:10:00,120.61,120.65,120.58,120.65,2600.0,120.61,120.65,120.58,120.65,2600.0
2023-04-10 13:15:00,120.64,120.64,120.54,120.54,3014.0,120.64,120.64,120.54,120.54,3014.0
2023-04-10 13:20:00,120.58,120.62,120.51,120.57,2411.0,120.58,120.62,120.51,120.57,2411.0
2023-04-10 13:25:00,120.6,120.72,120.54,120.62,10551.0,120.6,120.72,120.54,120.62,10551.0
2023-04-10 13:30:00,120.63,120.63,120.48,120.48,2233.0,120.63,120.63,120.48,120.48,2233.0
2023-04-10 13:35:00,120.47,120.61,120.47,120.52,1700.0,120.47,120.61,120.47,120.52,1700.0
2023-04-10 13:40:00,120.55,120.56,120.45,120.52,1112.0,120.55,120.56,120.45,120.52,1112.0
2023-04-10 13:45:00,120.56,120.69,120.55,120.63,2313.0,120.56,120.69,120.55,120.63,2313.0
2023-04-10 13:50:00,120.64,120.65,120.49,120.5,1200.0,120.64,120.65,120.49,120.5,1200.0
2023-04-10 13:55:00,120.48,120.54,120.45,120.51,1017.0,120.48,120.54,120.45,120.51,1017.0
2023-04-10 14:00:00,120.51,120.53,120.44,120.45,2803.0,120.51,120.53,120.44,120.45,2803.0
2023-04-10 14:05:00,120.45,120.56,120.24,120.38,7666.0,120.45,120.56,120.24,120.38,7666.0
2023-04-10 14:10:00,120.3,120.51,120.29,120.46,2443.0,120.3,120.51,120.29,120.46,2443.0
2023-04-10 14:15:00,120.46,120.64,120.46,120.53,2800.0,120.46,120.64,120.46,120.53,2800.0
2023-04-10 14:20:00,120.57,120.58,120.47,120.48,2312.0,120.57,120.58,120.47,120.48,2312.0
2023-04-10 14:25:00,120.44,120.56,120.44,120.54,3549.0,120.44,120.56,120.44,120.54,3549.0
2023-04-10 14:30:00,120.52,120.63,120.52,120.53,2714.0,120.52,120.63,120.52,120.53,2714.0
2023-04-10 14:35:00,120.54,120.54,120.49,120.5,2317.0,120.54,120.54,120.49,120.5,2317.0
2023-04-10 14:40:00,120.48,120.56,120.4,120.55,4526.0,120.48,120.56,120.4,120.55,4526.0
2023-04-10 14:45:00,120.54,120.56,120.43,120.46,2349.0,120.54,120.56,120.43,120.46,2349.0
2023-04-10 14:50:00,120.49,120.6,120.49,120.56,2230.0,120.49,120.6,120.49,120.56,2230.0
2023-04-10 14:55:00,120.6,120.66,120.56,120.59,3184.0,120.6,120.66,120.56,120.59,3184.0
2023-04-10 15:00:00,120.62,120.66,120.51,120.53,2700.0,120.62,120.66,120.51,120.53,2700.0
2023-04-10 15:05:00,120.56,120.57,120.46,120.55,5232.0,120.56,120.57,120.46,120.55,5232.0
2023-04-10 15:10:00,120.55,120.58,120.42,120.42,6123.0,120.55,120.58,120.42,120.42,6123.0
2023-04-10 15:15:00,120.43,120.7,120.42,120.7,9038.0,120.43,120.7,120.42,120.7,9038.0
2023-04-10 15:20:00,120.69,120.8,120.68,120.72,8135.0,120.69,120.8,120.68,120.72,8135.0
2023-04-10 15:25:00,120.7,120.77,120.66,120.77,9441.0,120.7,120.77,120.66,120.77,9441.0
2023-04-10 15:30:00,120.77,120.84,120.63,120.75,9167.0,120.77,120.84,120.63,120.75,9167.0
2023-04-10 15:35:00,120.75,120.85,120.67,120.85,9495.0,120.75,120.85,120.67,120.85,9495.0
2023-04-10 15:40:00,120.84,120.95,120.78,120.87,9109.0,120.84,120.95,120.78,120.87,9109.0
2023-04-10 15:45:00,120.86,121.02,120.82,121.02,14230.0,120.86,121.02,120.82,121.02,14230.0
2023-04-10 15:50:00,121.03,121.23,121.0,121.08,31816.0,121.03,121.23,121.0,121.08,31816.0
2023-04-10 15:55:00,121.09,121.21,120.96,121.03,72951.0,121.09,121.21,120.96,121.03,72951.0
2023-04-11 09:30:00,120.73,121.09,120.59,121.09,13666.0,120.73,121.09,120.59,121.09,13666.0
2023-04-11 09:35:00,121.03,121.08,120.68,120.77,3500.0,121.03,121.08,120.68,120.77,3500.0
2023-04-11 09:40:00,120.75,120.76,120.32,120.6,4081.0,120.75,120.76,120.32,120.6,4081.0
2023-04-11 09:45:00,120.57,120.9,120.5,120.51,3997.0,120.57,120.9,120.5,120.51,3997.0
2023-04-11 09:50:00,120.59,120.61,120.35,120.45,4982.0,120.59,120.61,120.35,120.45,4982.0
2023-04-11 09:55:00,120.5,120.54,120.34,120.38,4795.0,120.5,120.54,120.34,120.38,4795.0
2023-04-11 10:00:00,120.44,120.62,120.43,120.56,4224.0,120.44,120.62,120.43,120.56,4224.0
2023-04-11 10:05:00,120.56,120.97,120.5,120.97,209110.0,120.56,120.97,120.5,120.97,209110.0
2023-04-11 10:10:00,121.02,121.08,120.55,120.76,3861.0,121.02,121.08,120.55,120.76,3861.0
2023-04-11 10:15:00,120.64,121.23,120.58,121.21,5724.0,120.64,121.23,120.58,121.21,5724.0
2023-04-11 10:20:00,121.22,121.45,121.1,121.42,10792.0,121.22,121.45,121.1,121.42,10792.0
2023-04-11 10:25:00,121.42,121.54,121.29,121.41,4303.0,121.42,121.54,121.29,121.41,4303.0
2023-04-11 10:30:00,121.42,121.79,121.42,121.44,9302.0,121.42,121.79,121.42,121.44,9302.0
2023-04-11 10:35:00,121.38,121.38,120.96,121.02,2962.0,121.38,121.38,120.96,121.02,2962.0
2023-04-11 10:40:00,121.01,121.04,120.87,120.88,1693.0,121.01,121.04,120.87,120.88,1693.0
2023-04-11 10:45:00,120.95,121.05,120.83,120.83,5757.0,120.95,121.05,120.83,120.83,5757.0
2023-04-11 10:50:00,120.88,120.88,120.47,120.54,2636.0,120.88,120.88,120.47,120.54,2636.0
2023-04-11 10:55:00,120.5,120.66,120.49,120.65,4437.0,120.5,120.66,120.49,120.65,4437.0
2023-04-11 11:00:00,120.6,120.77,120.59,120.66,4561.0,120.6,120.77,120.59,120.66,4561.0
2023-04-11 11:05:00,120.63,120.69,120.46,120.47,5187.0,120.63,120.69,120.46,120.47,5187.0
2023-04-11 11:10:00,120.43,120.85,120.42,120.81,7782.0,120.43,120.85,120.42,120.81,7782.0
2023-04-11 11:15:00,120.83,120.98,120.67,120.98,5934.0,120.83,120.98,120.67,120.98,5934.0
2023-04-11 11:20:00,120.94,121.06,120.77,120.9,7700.0,120.94,121.06,120.77,120.9,7700.0
2023-04-11 11:25:00,120.93,120.93,120.63,120.65,6699.0,120.93,120.93,120.63,120.65,6699.0
2023-04-11 11:30:00,120.63,120.91,120.63,120.87,3430.0,120.63,120.91,120.63,120.87,3430.0
2023-04-11 11:35:00,120.8,120.8,120.5,120.72,6038.0,120.8,120.8,120.5,120.72,6038.0
2023-04-11 11:40:00,120.75,120.93,120.7,120.72,3438.0,120.75,120.93,120.7,120.72,3438.0
2023-04-11 11:45:00,120.82,121.0,120.82,121.0,4091.0,120.82,121.0,120.82,121.0,4091.0
2023-04-11 11:50:00,120.95,121.06,120.75,120.95,3616.0,120.95,121.06,120.75,120.95,3616.0
2023-04-11 11:55:00,120.98,120.99,120.84,120.87,5025.0,120.98,120.99,120.84,120.87,5025.0
2023-04-11 12:00:00,120.89,120.97,120.85,120.86,5246.0,120.89,120.97,120.85,120.86,5246.0
2023-04-11 12:05:00,121.08,121.1,120.89,120.89,2618.0,121.08,121.1,120.89,120.89,2618.0
2023-04-11 12:10:00,120.94,121.03,120.88,120.88,1800.0,120.94,121.03,120.88,120.88,1800.0
2023-04-11 12:15:00,120.9,120.94,120.87,120.87,1105.0,120.9,120.94,120.87,120.87,1105.0
2023-04-11 12:20:00,120.91,120.95,120.79,120.79,500.0,120.91,120.95,120.79,120.79,500.0
2023-04-11 12:25:00,120.79,120.84,120.75,120.81,2000.0,120.79,120.84,120.75,120.81,2000.0
2023-04-11 12:30:00,120.81,120.82,120.76,120.78,1833.0,120.81,120.82,120.76,120.78,1833.0
2023-04-11 12:35:00,120.77,120.78,120.71,120.71,800.0,120.77,120.78,120.71,120.71,800.0
2023-04-11 12:40:00,120.68,120.74,120.6,120.63,2450.0,120.68,120.74,120.6,120.63,2450.0
2023-04-11 12:45:00,120.78,120.78,120.69,120.72,900.0,120.78,120.78,120.69,120.72,900.0
2023-04-11 12:50:00,120.72,120.82,120.7,120.8,1100.0,120.72,120.82,120.7,120.8,1100.0
2023-04-11 12:55:00,120.77,120.77,120.68,120.73,2990.0,120.77,120.77,120.68,120.73,2990.0
2023-04-11 13:00:00,120.77,120.77,120.66,120.66,1600.0,120.77,120.77,120.66,120.66,1600.0
2023-04-11 13:05:00,120.65,120.7,120.63,120.64,1500.0,120.65,120.7,120.63,120.64,1500.0
2023-04-11 13:10:00,120.61,120.7,120.61,120.68,14389.0,120.61,120.7,120.61,120.68,14389.0
2023-04-11 13:15:00,120.74,120.94,120.74,120.93,1434.0,120.74,120.94,120.74,120.93,1434.0
2023-04-11 13:20:00,120.87,120.9,120.79,120.84,2150.0,120.87,120.9,120.79,120.84,2150.0
2023-04-11 13:25:00,120.84,120.87,120.8,120.86,1850.0,120.84,120.87,120.8,120.86,1850.0
2023-04-11 13:30:00,120.86,121.02,120.86,120.99,2318.0,120.86,121.02,120.86,120.99,2318.0
2023-04-11 13:35:00,120.97,121.05,120.93,121.0,5401.0,120.97,121.05,120.93,121.0,5401.0
2023-04-11 13:40:00,120.97,120.97,120.93,120.93,1255.0,120.97,120.97,120.93,120.93,1255.0
2023-04-11 13:45:00,120.93,121.01,120.91,120.99,1446.0,120.93,121.01,120.91,120.99,1446.0
2023-04-11 13:50:00,121.02,121.02,120.93,120.93,1500.0,121.02,121.02,120.93,120.93,1500.0
2023-04-11 13:55:00,120.98,121.01,120.94,121.01,3343.0,120.98,121.01,120.94,121.01,3343.0
2023-04-11 14:00:00,121.01,121.01,120.86,120.87,2720.0,121.01,121.01,120.86,120.87,2720.0
2023-04-11 14:05:00,120.86,120.86,120.81,120.82,1427.0,120.86,120.86,120.81,120.82,1427.0
2023-04-11 14:10:00,120.78,120.79,120.7,120.75,3988.0,120.78,120.79,120.7,120.75,3988.0
2023-04-11 14:15:00,120.73,120.77,120.69,120.74,2219.0,120.73,120.77,120.69,120.74,2219.0
2023-04-11 14:20:00,120.75,120.89,120.75,120.89,2282.0,120.75,120.89,120.75,120.89,2282.0
2023-04-11 14:25:00,120.89,120.93,120.88,120.89,2123.0,120.89,120.93,120.88,120.89,2123.0
2023-04-11 14:30:00,120.91,120.99,120.88,120.9,2466.0,120.91,120.99,120.88,120.9,2466.0
2023-04-11 14:35:00,120.91,120.91,120.84,120.86,1792.0,120.91,120.91,120.84,120.86,1792.0
2023-04-11 14:40:00,120.87,120.9,120.85,120.88,3160.0,120.87,120.9,120.85,120.88,3160.0
2023-04-11 14:45:00,120.85,120.93,120.84,120.89,4374.0,120.85,120.93,120.84,120.89,4374.0
2023-04-11 14:50:00,120.88,120.9,120.81,120.84,1692.0,120.88,120.9,120.81,120.84,1692.0
2023-04-11 14:55:00,120.85,120.91,120.83,120.88,2272.0,120.85,120.91,120.83,120.88,2272.0
2023-04-11 15:00:00,120.88,120.91,120.86,120.88,5141.0,120.88,120.91,120.86,120.88,5141.0
2023-04-11 15:05:00,120.86,120.86,120.8,120.82,2716.0,120.86,120.86,120.8,120.82,2716.0
2023-04-11 15:10:00,120.82,121.14,120.8,121.1,26601.0,120.82,121.14,120.8,121.1,26601.0
2023-04-11 15:15:00,121.09,121.13,121.02,121.05,5565.0,121.09,121.13,121.02,121.05,5565.0
2023-04-11 15:20:00,121.08,121.2,121.07,121.18,2035.0,121.08,121.2,121.07,121.18,2035.0
2023-04-11 15:25:00,121.18,121.19,121.12,121.17,9417.0,121.18,121.19,121.12,121.17,9417.0
2023-04-11 15:30:00,121.15,121.15,120.95,120.97,8182.0,121.15,121.15,120.95,120.97,8182.0
2023-04-11 15:35:00,120.95,121.02,120.71,120.72,8354.0,120.95,121.02,120.71,120.72,8354.0
2023-04-11 15:40:00,120.72,120.76,120.62,120.63,12362.0,120.72,120.76,120.62,120.63,12362.0
2023-04-11 15:45:00,120.64,120.64,120.43,120.44,19044.0,120.64,120.64,120.43,120.44,19044.0
2023-04-11 15:50:00,120.46,120.78,120.44,120.66,67215.0,120.46,120.78,120.44,120.66,67215.0
2023-04-11 15:55:00,120.68,120.79,120.32,120.41,83352.0,120.68,120.79,120.32,120.41,83352.0
2023-04-12 09:30:00,118.75,119.82,118.53,119.63,42899.0,118.75,119.82,118.53,119.63,42899.0
2023-04-12 09:35:00,119.63,119.67,119.09,119.48,7437.0,119.63,119.67,119.09,119.48,7437.0
2023-04-12 09:40:00,119.48,119.48,118.6,118.93,13861.0,119.48,119.48,118.6,118.93,13861.0
2023-04-12 09:45:00,119.06,119.39,118.5,119.38,14057.0,119.06,119.39,118.5,119.38,14057.0
2023-04-12 09:50:00,119.41,119.62,119.16,119.44,15574.0,119.41,119.62,119.16,119.44,15574.0
2023-04-12 09:55:00,119.44,119.47,119.18,119.34,5284.0,119.44,119.47,119.18,119.34,5284.0
2023-04-12 10:00:00,119.35,119.67,119.3,119.58,11198.0,119.35,119.67,119.3,119.58,11198.0
2023-04-12 10:05:00,119.65,119.82,119.61,119.7,3737.0,119.65,119.82,119.61,119.7,3737.0
2023-04-12 10:10:00,119.63,120.0,119.62,119.96,10800.0,119.63,120.0,119.62,119.96,10800.0
2023-04-12 10:15:00,119.97,120.11,119.54,119.55,6820.0,119.97,120.11,119.54,119.55,6820.0
2023-04-12 10:20:00,119.63,119.94,119.63,119.76,4622.0,119.63,119.94,119.63,119.76,4622.0
2023-04-12 10:25:00,119.77,119.95,119.69,119.94,4857.0,119.77,119.95,119.69,119.94,4857.0
2023-04-12 10:30:00,120.03,120.04,119.7,119.78,20422.0,120.03,120.04,119.7,119.78,20422.0
2023-04-12 10:35:00,119.74,119.8,119.64,119.77,3902.0,119.74,119.8,119.64,119.77,3902.0
2023-04-12 10:40:00,119.74,119.96,119.72,119.91,4685.0,119.74,119.96,119.72,119.91,4685.0
2023-04-12 10:45:00,119.84,120.07,119.84,119.88,113396.0,119.84,120.07,119.84,119.88,113396.0
2023-04-12 10:50:00,119.86,120.0,119.77,120.0,14210.0,119.86,120.0,119.77,120.0,14210.0
2023-04-12 10:55:00,119.97,120.28,119.87,120.1,12934.0,119.97,120.28,119.87,120.1,12934.0
2023-04-12 11:00:00,120.15,120.2,119.83,119.88,11140.0,120.15,120.2,119.83,119.88,11140.0
2023-04-12 11:05:00,119.92,120.04,119.81,119.89,8545.0,119.92,120.04,119.81,119.89,8545.0
2023-04-12 11:10:00,119.88,119.89,119.76,119.8,8611.0,119.88,119.89,119.76,119.8,8611.0
2023-04-12 11:15:00,119.83,119.86,119.59,119.6,9050.0,119.83,119.86,119.59,119.6,9050.0
2023-04-12 11:20:00,119.63,119.89,119.63,119.89,4002.0,119.63,119.89,119.63,119.89,4002.0
2023-04-12 11:25:00,119.92,120.19,119.89,120.16,6046.0,119.92,120.19,119.89,120.16,6046.0
2023-04-12 11:30:00,120.13,120.14,120.0,120.14,2991.0,120.13,120.14,120.0,120.14,2991.0
2023-04-12 11:35:00,120.15,120.38,120.12,120.38,4758.0,120.15,120.38,120.12,120.38,4758.0
2023-04-12 11:40:00,120.41,120.61,120.41,120.61,3520.0,120.41,120.61,120.41,120.61,3520.0
2023-04-12 11:45:00,120.6,120.82,120.59,120.8,2931.0,120.6,120.82,120.59,120.8,2931.0
2023-04-12 11:50:00,120.78,120.86,120.75,120.81,2810.0,120.78,120.86,120.75,120.81,2810.0
2023-04-12 11:55:00,120.82,120.93,120.81,120.92,1600.0,120.82,120.93,120.81,120.92,1600.0
2023-04-12 12:00:00,120.91,120.96,120.83,120.87,2105.0,120.91,120.96,120.83,120.87,2105.0
2023-04-12 12:05:00,120.87,120.97,120.85,120.89,1916.0,120.87,120.97,120.85,120.89,1916.0
2023-04-12 12:10:00,120.92,121.08,120.92,121.03,4126.0,120.92,121.08,120.92,121.03,4126.0
2023-04-12 12:15:00,121.03,121.03,120.83,120.88,6808.0,121.03,121.03,120.83,120.88,6808.0
2023-04-12 12:20:00,120.86,120.99,120.85,120.93,3907.0,120.86,120.99,120.85,120.93,3907.0
2023-04-12 12:25:00,120.91,120.93,120.76,120.77,1758.0,120.91,120.93,120.76,120.77,1758.0
2023-04-12 12:30:00,120.75,120.86,120.74,120.82,3300.0,120.75,120.86,120.74,120.82,3300.0
2023-04-12 12:35:00,120.78,120.78,120.62,120.63,1800.0,120.78,120.78,120.62,120.63,1800.0
2023-04-12 12:40:00,120.62,120.71,120.59,120.6,3172.0,120.62,120.71,120.59,120.6,3172.0
2023-04-12 12:45:00,120.61,120.69,120.56,120.61,2299.0,120.61,120.69,120.56,120.61,2299.0
2023-04-12 12:50:00,120.64,120.75,120.63,120.75,3500.0,120.64,120.75,120.63,120.75,3500.0
2023-04-12 12:55:00,120.79,120.84,120.78,120.82,1470.0,120.79,120.84,120.78,120.82,1470.0
2023-04-12 13:00:00,120.85,120.85,120.66,120.82,1727.0,120.85,120.85,120.66,120.82,1727.0
2023-04-12 13:05:00,120.9,120.97,120.88,120.93,3825.0,120.9,120.97,120.88,120.93,3825.0
2023-04-12 13:10:00,120.96,121.09,120.96,121.0,3865.0,120.96,121.09,120.96,121.0,3865.0
2023-04-12 13:15:00,121.01,121.04,120.9,121.04,3634.0,121.01,121.04,120.9,121.04,3634.0
2023-04-12 13:20:00,121.04,121.04,120.92,120.95,2425.0,121.04,121.04,120.92,120.95,2425.0
2023-04-12 13:25:00,120.94,121.0,120.68,120.72,13881.0,120.94,121.0,120.68,120.72,13881.0
2023-04-12 13:30:00,120.72,120.85,120.72,120.81,1700.0,120.72,120.85,120.72,120.81,1700.0
2023-04-12 13:35:00,120.81,120.81,120.67,120.7,4077.0,120.81,120.81,120.67,120.7,4077.0
2023-04-12 13:40:00,120.71,120.75,120.61,120.64,1967.0,120.71,120.75,120.61,120.64,1967.0
2023-04-12 13:45:00,120.59,120.61,120.44,120.59,5337.0,120.59,120.61,120.44,120.59,5337.0
2023-04-12 13:50:00,120.61,120.68,120.55,120.55,3012.0,120.61,120.68,120.55,120.55,3012.0
2023-04-12 13:55:00,120.51,120.66,120.44,120.66,1573.0,120.51,120.66,120.44,120.66,1573.0
2023-04-12 14:00:00,120.62,120.83,120.58,120.79,5577.0,120.62,120.83,120.58,120.79,5577.0
2023-04-12 14:05:00,120.79,120.82,120.6,120.64,3906.0,120.79,120.82,120.6,120.64,3906.0
2023-04-12 14:10:00,120.59,120.74,120.52,120.68,9856.0,120.59,120.74,120.52,120.68,9856.0
2023-04-12 14:15:00,120.77,120.86,120.68,120.75,2672.0,120.77,120.86,120.68,120.75,2672.0
2023-04-12 14:20:00,120.78,120.78,120.61,120.61,2400.0,120.78,120.78,120.61,120.61,2400.0
2023-04-12 14:25:00,120.61,120.63,120.22,120.22,3409.0,120.61,120.63,120.22,120.22,3409.0
2023-04-12 14:30:00,120.18,120.2,120.06,120.14,3845.0,120.18,120.2,120.06,120.14,3845.0
2023-04-12 14:35:00,120.19,120.19,120.08,120.17,4700.0,120.19,120.19,120.08,120.17,4700.0
2023-04-12 14:40:00,120.11,120.21,120.11,120.14,3005.0,120.11,120.21,120.11,120.14,3005.0
2023-04-12 14:45:00,120.18,120.2,119.9,119.9,5639.0,120.18,120.2,119.9,119.9,5639.0
2023-04-12 14:50:00,119.89,119.98,119.89,119.98,2521.0,119.89,119.98,119.89,119.98,2521.0
2023-04-12 14:55:00,119.95,120.07,119.94,120.03,2550.0,119.95,120.07,119.94,120.03,2550.0
2023-04-12 15:00:00,119.98,120.18,119.97,120.01,4316.0,119.98,120.18,119.97,120.01,4316.0
2023-04-12 15:05:00,120.05,120.15,120.05,120.1,4139.0,120.05,120.15,120.05,120.1,4139.0
2023-04-12 15:10:00,120.11,120.12,119.89,119.94,4614.0,120.11,120.12,119.89,119.94,4614.0
2023-04-12 15:15:00,119.92,119.99,119.83,119.94,6416.0,119.92,119.99,119.83,119.94,6416.0
2023-04-12 15:20:00,119.92,119.92,119.83,119.89,7560.0,119.92,119.92,119.83,119.89,7560.0
2023-04-12 15:25:00,119.9,119.91,119.64,119.72,7863.0,119.9,119.91,119.64,119.72,7863.0
2023-04-12 15:30:00,119.69,119.87,119.67,119.82,7280.0,119.69,119.87,119.67,119.82,7280.0
2023-04-12 15:35:00,119.81,119.83,119.69,119.79,26979.0,119.81,119.83,119.69,119.79,26979.0
2023-04-12 15:40:00,119.79,119.85,119.6,119.69,19630.0,119.79,119.85,119.6,119.69,19630.0
2023-04-12 15:45:00,119.7,119.84,119.57,119.64,11304.0,119.7,119.84,119.57,119.64,11304.0
2023-04-12 15:50:00,119.6,119.73,119.6,119.69,18193.0,119.6,119.73,119.6,119.69,18193.0
2023-04-12 15:55:00,119.67,119.7,119.51,119.7,48299.0,119.67,119.7,119.51,119.7,48299.0
2023-04-13 09:30:00,120.7,121.46,120.7,121.14,34442.0,120.7,121.46,120.7,121.14,34442.0
2023-04-13 09:35:00,121.15,121.57,120.99,121.52,14443.0,121.15,121.57,120.99,121.52,14443.0
2023-04-13 09:40:00,121.42,122.33,121.42,121.98,9366.0,121.42,122.33,121.42,121.98,9366.0
2023-04-13 09:45:00,121.98,122.25,121.84,122.09,11651.0,121.98,122.25,121.84,122.09,11651.0
2023-04-13 09:50:00,122.15,122.45,122.15,122.29,4558.0,122.15,122.45,122.15,122.29,4558.0
2023-04-13 09:55:00,122.28,122.65,122.27,122.65,8820.0,122.28,122.65,122.27,122.65,8820.0
2023-04-13 10:00:00,122.66,122.72,122.53,122.72,7830.0,122.66,122.72,122.53,122.72,7830.0
2023-04-13 10:05:00,122.77,123.0,122.77,122.83,9832.0,122.77,123.0,122.77,122.83,9832.0
2023-04-13 10:10:00,122.83,123.0,122.82,122.92,9179.0,122.83,123.0,122.82,122.92,9179.0
2023-04-13 10:15:00,122.96,123.06,122.92,122.95,10418.0,122.96,123.06,122.92,122.95,10418.0
2023-04-13 10:20:00,122.92,122.92,122.53,122.68,3899.0,122.92,122.92,122.53,122.68,3899.0
2023-04-13 10:25:00,122.75,122.75,122.4,122.4,5677.0,122.75,122.75,122.4,122.4,5677.0
2023-04-13 10:30:00,122.48,122.5,122.22,122.5,3320.0,122.48,122.5,122.22,122.5,3320.0
2023-04-13 10:35:00,122.5,122.58,122.45,122.54,2567.0,122.5,122.58,122.45,122.54,2567.0
2023-04-13 10:40:00,122.5,122.81,122.4,122.81,5752.0,122.5,122.81,122.4,122.81,5752.0
2023-04-13 10:45:00,122.8,122.82,122.67,122.79,3568.0,122.8,122.82,122.67,122.79,3568.0
2023-04-13 10:50:00,122.76,122.79,122.67,122.7,1900.0,122.76,122.79,122.67,122.7,1900.0
2023-04-13 10:55:00,122.69,122.82,122.62,122.7,2888.0,122.69,122.82,122.62,122.7,2888.0
2023-04-13 11:00:00,122.72,122.89,122.72,122.79,3701.0,122.72,122.89,122.72,122.79,3701.0
2023-04-13 11:05:00,122.8,122.85,122.6,122.63,4631.0,122.8,122.85,122.6,122.63,4631.0
2023-04-13 11:10:00,122.63,122.63,122.44,122.44,2021.0,122.63,122.63,122.44,122.44,2021.0
2023-04-13 11:15:00,122.46,122.62,122.43,122.61,3411.0,122.46,122.62,122.43,122.61,3411.0
2023-04-13 11:20:00,122.65,122.72,122.5,122.65,4000.0,122.65,122.72,122.5,122.65,4000.0
2023-04-13 11:25:00,122.64,122.64,122.47,122.53,2734.0,122.64,122.64,122.47,122.53,2734.0
2023-04-13 11:30:00,122.53,122.55,122.45,122.48,3459.0,122.53,122.55,122.45,122.48,3459.0
2023-04-13 11:35:00,122.5,122.53,122.38,122.46,8264.0,122.5,122.53,122.38,122.46,8264.0
2023-04-13 11:40:00,122.29,122.33,122.26,122.28,1700.0,122.29,122.33,122.26,122.28,1700.0
2023-04-13 11:45:00,122.26,122.37,122.14,122.14,3237.0,122.26,122.37,122.14,122.14,3237.0
2023-04-13 11:50:00,122.15,122.19,121.98,121.99,1900.0,122.15,122.19,121.98,121.99,1900.0
2023-04-13 11:55:00,121.94,122.17,121.94,122.17,3400.0,121.94,122.17,121.94,122.17,3400.0
2023-04-13 12:00:00,122.19,122.3,122.18,122.18,1700.0,122.19,122.3,122.18,122.18,1700.0
2023-04-13 12:05:00,122.25,122.37,122.25,122.28,2100.0,122.25,122.37,122.25,122.28,2100.0
2023-04-13 12:10:00,122.14,122.15,122.11,122.14,1001.0,122.14,122.15,122.11,122.14,1001.0
2023-04-13 12:15:00,122.16,122.34,122.14,122.22,4102.0,122.16,122.34,122.14,122.22,4102.0
2023-04-13 12:20:00,122.22,122.27,122.17,122.2,1900.0,122.22,122.27,122.17,122.2,1900.0
2023-04-13 12:25:00,122.2,122.2,122.08,122.18,2500.0,122.2,122.2,122.08,122.18,2500.0
2023-04-13 12:30:00,122.17,122.42,122.16,122.42,7668.0,122.17,122.42,122.16,122.42,7668.0
2023-04-13 12:35:00,122.4,122.42,122.31,122.34,1301.0,122.4,122.42,122.31,122.34,1301.0
2023-04-13 12:40:00,122.35,122.36,122.25,122.27,2400.0,122.35,122.36,122.25,122.27,2400.0
2023-04-13 12:45:00,122.26,122.26,122.0,122.07,600.0,122.26,122.26,122.0,122.07,600.0
2023-04-13 12:50:00,122.04,122.1,122.04,122.09,1993.0,122.04,122.1,122.04,122.09,1993.0
2023-04-13 12:55:00,122.09,122.21,122.07,122.09,3600.0,122.09,122.21,122.07,122.09,3600.0
2023-04-13 13:00:00,122.15,122.15,121.99,122.08,2600.0,122.15,122.15,121.99,122.08,2600.0
2023-04-13 13:05:00,122.05,122.05,121.9,121.9,2101.0,122.05,122.05,121.9,121.9,2101.0
2023-04-13 13:10:00,121.97,122.01,121.89,122.01,2380.0,121.97,122.01,121.89,122.01,2380.0
2023-04-13 13:15:00,121.95,122.01,121.92,122.01,2124.0,121.95,122.01,121.92,122.01,2124.0
2023-04-13 13:20:00,122.0,122.15,121.96,122.14,1664.0,122.0,122.15,121.96,122.14,1664.0
2023-04-13 13:25:00,122.14,122.14,121.97,122.0,1722.0,122.14,122.14,121.97,122.0,1722.0
2023-04-13 13:30:00,122.03,122.05,121.86,121.94,8649.0,122.03,122.05,121.86,121.94,8649.0
2023-04-13 13:35:00,121.9,121.9,121.75,121.82,3300.0,121.9,121.9,121.75,121.82,3300.0
2023-04-13 13:40:00,121.79,121.98,121.79,121.97,2060.0,121.79,121.98,121.79,121.97,2060.0
2023-04-13 13:45:00,122.03,122.03,121.91,121.97,3067.0,122.03,122.03,121.91,121.97,3067.0
2023-04-13 13:50:00,121.93,122.16,121.89,122.16,3150.0,121.93,122.16,121.89,122.16,3150.0
2023-04-13 13:55:00,122.15,122.18,122.09,122.13,2025.0,122.15,122.18,122.09,122.13,2025.0
2023-04-13 14:00:00,122.12,122.16,122.06,122.12,3570.0,122.12,122.16,122.06,122.12,3570.0
2023-04-13 14:05:00,122.12,122.12,122.03,122.03,600.0,122.12,122.12,122.03,122.03,600.0
2023-04-13 14:10:00,122.06,122.15,122.02,122.09,6240.0,122.06,122.15,122.02,122.09,6240.0
2023-04-13 14:15:00,122.14,122.27,122.14,122.22,1863.0,122.14,122.27,122.14,122.22,1863.0
2023-04-13 14:20:00,122.2,122.25,122.17,122.23,2195.0,122.2,122.25,122.17,122.23,2195.0
2023-04-13 14:25:00,122.28,122.32,122.23,122.25,4040.0,122.28,122.32,122.23,122.25,4040.0
2023-04-13 14:30:00,122.23,122.27,122.13,122.13,2465.0,122.23,122.27,122.13,122.13,2465.0
2023-04-13 14:35:00,122.05,122.16,122.05,122.13,1188.0,122.05,122.16,122.05,122.13,1188.0
2023-04-13 14:40:00,122.07,122.19,122.05,122.17,2016.0,122.07,122.19,122.05,122.17,2016.0
2023-04-13 14:45:00,122.18,122.26,122.16,122.16,7061.0,122.18,122.26,122.16,122.16,7061.0
2023-04-13 14:50:00,122.17,122.23,122.14,122.18,3649.0,122.17,122.23,122.14,122.18,3649.0
2023-04-13 14:55:00,122.19,122.28,122.02,122.03,25952.0,122.19,122.28,122.02,122.03,25952.0
2023-04-13 15:00:00,121.96,122.09,121.9,122.09,4438.0,121.96,122.09,121.9,122.09,4438.0
2023-04-13 15:05:00,122.07,122.09,121.99,122.03,4137.0,122.07,122.09,121.99,122.03,4137.0
2023-04-13 15:10:00,122.0,122.0,121.87,121.91,4193.0,122.0,122.0,121.87,121.91,4193.0
2023-04-13 15:15:00,121.93,122.0,121.84,121.97,5235.0,121.93,122.0,121.84,121.97,5235.0
2023-04-13 15:20:00,122.0,122.05,121.93,121.97,3010.0,122.0,122.05,121.93,121.97,3010.0
2023-04-13 15:25:00,121.95,122.03,121.93,122.02,4724.0,121.95,122.03,121.93,122.02,4724.0
2023-04-13 15:30:00,122.03,122.07,121.99,122.06,5357.0,122.03,122.07,121.99,122.06,5357.0
2023-04-13 15:35:00,122.05,122.06,121.96,121.97,6437.0,122.05,122.06,121.96,121.97,6437.0
2023-04-13 15:40:00,121.98,122.03,121.97,122.0,6010.0,121.98,122.03,121.97,122.0,6010.0
2023-04-13 15:45:00,122.0,122.03,121.82,121.9,20615.0,122.0,122.03,121.82,121.9,20615.0
2023-04-13 15:50:00,121.9,122.01,121.76,121.81,64247.0,121.9,122.01,121.76,121.81,64247.0
2023-04-13 15:55:00,121.84,122.03,121.84,122.03,53178.0,121.84,122.03,121.84,122.03,53178.0
2023-04-14 09:30:00,121.82,122.01,121.5,121.5,20824.0,121.82,122.01,121.5,121.5,20824.0
2023-04-14 09:35:00,121.68,122.33,121.68,122.33,1918.0,121.68,122.33,121.68,122.33,1918.0
2023-04-14 09:40:00,122.32,122.45,122.21,122.42,3688.0,122.32,122.45,122.21,122.42,3688.0
2023-04-14 09:45:00,122.51,122.88,122.47,122.8,6348.0,122.51,122.88,122.47,122.8,6348.0
2023-04-14 09:50:00,122.69,122.95,122.66,122.66,3539.0,122.69,122.95,122.66,122.66,3539.0
2023-04-14 09:55:00,122.79,122.87,122.78,122.83,300.0,122.79,122.87,122.78,122.83,300.0
2023-04-14 10:00:00,122.77,123.0,122.75,123.0,3520.0,122.77,123.0,122.75,123.0,3520.0
2023-04-14 10:05:00,122.95,123.16,122.71,122.94,33515.0,122.95,123.16,122.71,122.94,33515.0
2023-04-14 10:10:00,123.03,123.2,122.72,123.16,8370.0,123.03,123.2,122.72,123.16,8370.0
2023-04-14 10:15:00,123.01,123.16,122.8,122.8,4743.0,123.01,123.16,122.8,122.8,4743.0
2023-04-14 10:20:00,122.87,122.91,122.75,122.76,5104.0,122.87,122.91,122.75,122.76,5104.0
2023-04-14 10:25:00,122.76,122.83,122.43,122.45,5330.0,122.76,122.83,122.43,122.45,5330.0
2023-04-14 10:30:00,122.46,122.46,122.16,122.34,5888.0,122.46,122.46,122.16,122.34,5888.0
2023-04-14 10:35:00,122.29,122.47,122.29,122.46,2854.0,122.29,122.47,122.29,122.46,2854.0
2023-04-14 10:40:00,122.53,122.53,122.37,122.53,5612.0,122.53,122.53,122.37,122.53,5612.0
2023-04-14 10:45:00,122.58,122.66,122.51,122.52,6516.0,122.58,122.66,122.51,122.52,6516.0
2023-04-14 10:50:00,122.56,122.63,122.52,122.57,6136.0,122.56,122.63,122.52,122.57,6136.0
2023-04-14 10:55:00,122.55,122.74,122.48,122.66,4959.0,122.55,122.74,122.48,122.66,4959.0
2023-04-14 11:00:00,122.65,122.73,122.59,122.59,3187.0,122.65,122.73,122.59,122.59,3187.0
2023-04-14 11:05:00,122.53,122.77,122.52,122.77,5068.0,122.53,122.77,122.52,122.77,5068.0
2023-04-14 11:10:00,122.82,123.04,122.82,122.96,8948.0,122.82,123.04,122.82,122.96,8948.0
2023-04-14 11:15:00,122.96,122.97,122.86,122.97,6177.0,122.96,122.97,122.86,122.97,6177.0
2023-04-14 11:20:00,122.95,123.0,122.87,122.93,8407.0,122.95,123.0,122.87,122.93,8407.0
2023-04-14 11:25:00,122.91,122.91,122.76,122.82,5837.0,122.91,122.91,122.76,122.82,5837.0
2023-04-14 11:30:00,122.81,122.81,122.27,122.43,20767.0,122.81,122.81,122.27,122.43,20767.0
2023-04-14 11:35:00,122.46,122.6,122.36,122.42,9660.0,122.46,122.6,122.36,122.42,9660.0
2023-04-14 11:40:00,122.4,122.67,122.4,122.65,12217.0,122.4,122.67,122.4,122.65,12217.0
2023-04-14 11:45:00,122.67,122.74,122.54,122.54,6638.0,122.67,122.74,122.54,122.54,6638.0
2023-04-14 11:50:00,122.54,122.71,122.44,122.69,3810.0,122.54,122.71,122.44,122.69,3810.0
2023-04-14 11:55:00,122.69,122.69,122.53,122.61,4522.0,122.69,122.69,122.53,122.61,4522.0
2023-04-14 12:00:00,122.61,122.71,122.45,122.48,5800.0,122.61,122.71,122.45,122.48,5800.0
2023-04-14 12:05:00,122.47,122.56,122.39,122.56,5300.0,122.47,122.56,122.39,122.56,5300.0
2023-04-14 12:10:00,122.64,122.66,122.58,122.65,2361.0,122.64,122.66,122.58,122.65,2361.0
2023-04-14 12:15:00,122.69,122.71,122.6,122.65,13208.0,122.69,122.71,122.6,122.65,13208.0
2023-04-14 12:20:00,122.65,122.74,122.62,122.72,6840.0,122.65,122.74,122.62,122.72,6840.0
2023-04-14 12:25:00,122.73,122.89,122.73,122.88,4208.0,122.73,122.89,122.73,122.88,4208.0
2023-04-14 12:30:00,122.87,122.89,122.76,122.86,7143.0,122.87,122.89,122.76,122.86,7143.0
2023-04-14 12:35:00,122.81,122.9,122.76,122.9,5997.0,122.81,122.9,122.76,122.9,5997.0
2023-04-14 12:40:00,122.88,122.92,122.79,122.79,8041.0,122.88,122.92,122.79,122.79,8041.0
2023-04-14 12:45:00,122.73,122.73,122.38,122.53,30963.0,122.73,122.73,122.38,122.53,30963.0
2023-04-14 12:50:00,122.47,122.53,122.29,122.39,15824.0,122.47,122.53,122.29,122.39,15824.0
2023-04-14 12:55:00,122.36,122.52,122.34,122.41,6774.0,122.36,122.52,122.34,122.41,6774.0
2023-04-14 13:00:00,122.37,122.8,122.37,122.8,6631.0,122.37,122.8,122.37,122.8,6631.0
2023-04-14 13:05:00,122.82,122.89,122.8,122.89,5132.0,122.82,122.89,122.8,122.89,5132.0
2023-04-14 13:10:00,122.95,123.02,122.9,122.94,5323.0,122.95,123.02,122.9,122.94,5323.0
2023-04-14 13:15:00,122.9,122.96,122.9,122.94,1756.0,122.9,122.96,122.9,122.94,1756.0
2023-04-14 13:20:00,122.89,122.94,122.84,122.94,3945.0,122.89,122.94,122.84,122.94,3945.0
2023-04-14 13:25:00,122.91,123.04,122.88,122.92,9086.0,122.91,123.04,122.88,122.92,9086.0
2023-04-14 13:30:00,122.92,122.94,122.79,122.81,7969.0,122.92,122.94,122.79,122.81,7969.0
2023-04-14 13:35:00,122.84,122.84,122.47,122.47,4674.0,122.84,122.84,122.47,122.47,4674.0
2023-04-14 13:40:00,122.42,122.7,122.42,122.57,32052.0,122.42,122.7,122.42,122.57,32052.0
2023-04-14 13:45:00,122.57,122.65,122.52,122.57,4125.0,122.57,122.65,122.52,122.57,4125.0
2023-04-14 13:50:00,122.57,122.57,122.25,122.32,3934.0,122.57,122.57,122.25,122.32,3934.0
2023-04-14 13:55:00,122.34,122.53,122.34,122.5,6838.0,122.34,122.53,122.34,122.5,6838.0
2023-04-14 14:00:00,122.5,122.5,122.19,122.21,4525.0,122.5,122.5,122.19,122.21,4525.0
2023-04-14 14:05:00,122.18,122.46,122.18,122.46,3651.0,122.18,122.46,122.18,122.46,3651.0
2023-04-14 14:10:00,122.43,122.49,122.41,122.49,700.0,122.43,122.49,122.41,122.49,700.0
2023-04-14 14:15:00,122.5,122.61,122.5,122.57,4148.0,122.5,122.61,122.5,122.57,4148.0
2023-04-14 14:20:00,122.54,122.74,122.54,122.71,3546.0,122.54,122.74,122.54,122.71,3546.0
2023-04-14 14:25:00,122.65,122.65,122.57,122.62,2401.0,122.65,122.65,122.57,122.62,2401.0
2023-04-14 14:30:00,122.71,122.81,122.67,122.74,8285.0,122.71,122.81,122.67,122.74,8285.0
2023-04-14 14:35:00,122.74,122.8,122.64,122.64,5100.0,122.74,122.8,122.64,122.64,5100.0
2023-04-14 14:40:00,122.62,122.76,122.58,122.76,2300.0,122.62,122.76,122.58,122.76,2300.0
2023-04-14 14:45:00,122.8,122.91,122.76,122.91,9204.0,122.8,122.91,122.76,122.91,9204.0
2023-04-14 14:50:00,122.92,123.01,122.85,122.97,6450.0,122.92,123.01,122.85,122.97,6450.0
2023-04-14 14:55:00,122.97,123.0,122.94,122.98,4030.0,122.97,123.0,122.94,122.98,4030.0
2023-04-14 15:00:00,123.0,123.01,122.91,122.94,5385.0,123.0,123.01,122.91,122.94,5385.0
2023-04-14 15:05:00,122.92,122.99,122.88,122.98,7500.0,122.92,122.99,122.88,122.98,7500.0
2023-04-14 15:10:00,122.98,122.98,122.68,122.68,3897.0,122.98,122.98,122.68,122.68,3897.0
2023-04-14 15:15:00,122.69,122.69,122.51,122.61,5366.0,122.69,122.69,122.51,122.61,5366.0
2023-04-14 15:20:00,122.61,122.82,122.6,122.82,4200.0,122.61,122.82,122.6,122.82,4200.0
2023-04-14 15:25:00,122.87,122.96,122.85,122.88,5223.0,122.87,122.96,122.85,122.88,5223.0
2023-04-14 15:30:00,122.87,122.9,122.78,122.78,5130.0,122.87,122.9,122.78,122.78,5130.0
2023-04-14 15:35:00,122.8,122.83,122.73,122.81,13470.0,122.8,122.83,122.73,122.81,13470.0
2023-04-14 15:40:00,122.83,123.05,122.83,123.01,22396.0,122.83,123.05,122.83,123.01,22396.0
2023-04-14 15:45:00,123.01,123.13,122.97,123.04,12231.0,123.01,123.13,122.97,123.04,12231.0
2023-04-14 15:50:00,123.0,123.0,122.77,122.84,31428.0,123.0,123.0,122.77,122.84,31428.0
2023-04-14 15:55:00,122.85,123.21,122.85,123.1,86566.0,122.85,123.21,122.85,123.1,86566.0
2023-04-17 09:30:00,122.85,123.44,122.63,123.44,23370.0,122.85,123.44,122.63,123.44,23370.0
2023-04-17 09:35:00,123.43,123.53,123.29,123.39,4640.0,123.43,123.53,123.29,123.39,4640.0
2023-04-17 09:40:00,123.43,123.56,123.28,123.28,28355.0,123.43,123.56,123.28,123.28,28355.0
2023-04-17 09:45:00,123.31,123.31,122.94,123.22,2624.0,123.31,123.31,122.94,123.22,2624.0
2023-04-17 09:50:00,123.23,123.33,123.13,123.13,2575.0,123.23,123.33,123.13,123.13,2575.0
2023-04-17 09:55:00,123.06,123.18,123.0,123.14,7810.0,123.06,123.18,123.0,123.14,7810.0
2023-04-17 10:00:00,123.13,123.35,123.12,123.26,3372.0,123.13,123.35,123.12,123.26,3372.0
2023-04-17 10:05:00,123.27,123.32,123.09,123.09,59271.0,123.27,123.32,123.09,123.09,59271.0
2023-04-17 10:10:00,123.06,123.28,122.97,123.28,6247.0,123.06,123.28,122.97,123.28,6247.0
2023-04-17 10:15:00,123.28,123.62,123.18,123.53,7058.0,123.28,123.62,123.18,123.53,7058.0
2023-04-17 10:20:00,123.59,123.75,123.44,123.75,3786.0,123.59,123.75,123.44,123.75,3786.0
2023-04-17 10:25:00,123.74,123.79,123.47,123.47,4957.0,123.74,123.79,123.47,123.47,4957.0
2023-04-17 10:30:00,123.53,123.67,123.5,123.59,4592.0,123.53,123.67,123.5,123.59,4592.0
2023-04-17 10:35:00,123.57,123.66,123.38,123.4,6427.0,123.57,123.66,123.38,123.4,6427.0
2023-04-17 10:40:00,123.45,123.55,123.37,123.47,3364.0,123.45,123.55,123.37,123.47,3364.0
2023-04-17 10:45:00,123.47,123.49,123.43,123.48,4579.0,123.47,123.49,123.43,123.48,4579.0
2023-04-17 10:50:00,123.49,123.53,123.44,123.47,4846.0,123.49,123.53,123.44,123.47,4846.0
2023-04-17 10:55:00,123.47,123.63,123.42,123.57,4449.0,123.47,123.63,123.42,123.57,4449.0
2023-04-17 11:00:00,123.63,123.68,123.42,123.53,9071.0,123.63,123.68,123.42,123.53,9071.0
2023-04-17 11:05:00,123.52,123.64,123.51,123.62,2828.0,123.52,123.64,123.51,123.62,2828.0
2023-04-17 11:10:00,123.64,123.64,123.42,123.56,4488.0,123.64,123.64,123.42,123.56,4488.0
2023-04-17 11:15:00,123.65,123.69,123.59,123.63,3100.0,123.65,123.69,123.59,123.63,3100.0
2023-04-17 11:20:00,123.59,123.64,123.53,123.59,5000.0,123.59,123.64,123.53,123.59,5000.0
2023-04-17 11:25:00,123.62,123.69,123.46,123.46,3561.0,123.62,123.69,123.46,123.46,3561.0
2023-04-17 11:30:00,123.44,123.45,123.22,123.29,4146.0,123.44,123.45,123.22,123.29,4146.0
2023-04-17 11:35:00,123.31,123.49,123.23,123.45,10912.0,123.31,123.49,123.23,123.45,10912.0
2023-04-17 11:40:00,123.47,123.63,123.43,123.6,3365.0,123.47,123.63,123.43,123.6,3365.0
2023-04-17 11:45:00,123.6,123.7,123.58,123.69,3682.0,123.6,123.7,123.58,123.69,3682.0
2023-04-17 11:50:00,123.67,123.7,123.64,123.64,10487.0,123.67,123.7,123.64,123.64,10487.0
2023-04-17 11:55:00,123.64,123.65,123.52,123.56,2438.0,123.64,123.65,123.52,123.56,2438.0
2023-04-17 12:00:00,123.53,123.57,123.42,123.53,5279.0,123.53,123.57,123.42,123.53,5279.0
2023-04-17 12:05:00,123.52,123.58,123.42,123.57,3847.0,123.52,123.58,123.42,123.57,3847.0
2023-04-17 12:10:00,123.58,123.62,123.53,123.56,2537.0,123.58,123.62,123.53,123.56,2537.0
2023-04-17 12:15:00,123.55,123.64,123.5,123.6,3258.0,123.55,123.64,123.5,123.6,3258.0
2023-04-17 12:20:00,123.6,123.6,123.47,123.5,3300.0,123.6,123.6,123.47,123.5,3300.0
2023-04-17 12:25:00,123.54,123.65,123.54,123.6,2720.0,123.54,123.65,123.54,123.6,2720.0
2023-04-17 12:30:00,123.62,123.77,123.61,123.76,8798.0,123.62,123.77,123.61,123.76,8798.0
2023-04-17 12:35:00,123.78,123.88,123.76,123.85,4153.0,123.78,123.88,123.76,123.85,4153.0
2023-04-17 12:40:00,123.89,123.89,123.76,123.77,1314.0,123.89,123.89,123.76,123.77,1314.0
2023-04-17 12:45:00,123.79,123.8,123.61,123.61,2484.0,123.79,123.8,123.61,123.61,2484.0
2023-04-17 12:50:00,123.66,123.7,123.64,123.7,1630.0,123.66,123.7,123.64,123.7,1630.0
2023-04-17 12:55:00,123.72,123.85,123.72,123.85,4121.0,123.72,123.85,123.72,123.85,4121.0
2023-04-17 13:00:00,123.87,124.0,123.86,124.0,2437.0,123.87,124.0,123.86,124.0,2437.0
2023-04-17 13:05:00,124.07,124.07,123.94,123.99,5459.0,124.07,124.07,123.94,123.99,5459.0
2023-04-17 13:10:00,124.01,124.12,123.97,124.12,1899.0,124.01,124.12,123.97,124.12,1899.0
2023-04-17 13:15:00,124.13,124.25,124.09,124.1,15450.0,124.13,124.25,124.09,124.1,15450.0
2023-04-17 13:20:00,124.14,124.19,124.11,124.14,2240.0,124.14,124.19,124.11,124.14,2240.0
2023-04-17 13:25:00,124.12,124.38,124.06,124.38,8610.0,124.12,124.38,124.06,124.38,8610.0
2023-04-17 13:30:00,124.4,124.41,124.31,124.4,5985.0,124.4,124.41,124.31,124.4,5985.0
2023-04-17 13:35:00,124.41,124.42,124.2,124.26,5340.0,124.41,124.42,124.2,124.26,5340.0
2023-04-17 13:40:00,124.27,124.27,124.19,124.19,3814.0,124.27,124.27,124.19,124.19,3814.0
2023-04-17 13:45:00,124.21,124.26,124.18,124.26,3450.0,124.21,124.26,124.18,124.26,3450.0
2023-04-17 13:50:00,124.27,124.31,124.23,124.31,2939.0,124.27,124.31,124.23,124.31,2939.0
2023-04-17 13:55:00,124.3,124.3,124.11,124.11,4892.0,124.3,124.3,124.11,124.11,4892.0
2023-04-17 14:00:00,124.14,124.22,124.11,124.19,6487.0,124.14,124.22,124.11,124.19,6487.0
2023-04-17 14:05:00,124.2,124.24,124.08,124.24,5781.0,124.2,124.24,124.08,124.24,5781.0
2023-04-17 14:10:00,124.24,124.47,124.24,124.45,7823.0,124.24,124.47,124.24,124.45,7823.0
2023-04-17 14:15:00,124.44,124.51,124.27,124.42,9035.0,124.44,124.51,124.27,124.42,9035.0
2023-04-17 14:20:00,124.48,124.66,124.47,124.65,9225.0,124.48,124.66,124.47,124.65,9225.0
2023-04-17 14:25:00,124.66,124.71,124.56,124.56,5394.0,124.66,124.71,124.56,124.56,5394.0
2023-04-17 14:30:00,124.58,124.68,124.56,124.64,8269.0,124.58,124.68,124.56,124.64,8269.0
2023-04-17 14:35:00,124.63,124.66,124.57,124.66,2920.0,124.63,124.66,124.57,124.66,2920.0
2023-04-17 14:40:00,124.68,124.79,124.68,124.74,6326.0,124.68,124.79,124.68,124.74,6326.0
2023-04-17 14:45:00,124.76,124.83,124.71,124.76,16609.0,124.76,124.83,124.71,124.76,16609.0
2023-04-17 14:50:00,124.76,124.83,124.68,124.68,20183.0,124.76,124.83,124.68,124.68,20183.0
2023-04-17 14:55:00,124.68,124.68,124.56,124.63,4158.0,124.68,124.68,124.56,124.63,4158.0
2023-04-17 15:00:00,124.62,124.68,124.58,124.59,4703.0,124.62,124.68,124.58,124.59,4703.0
2023-04-17 15:05:00,124.57,124.58,124.38,124.38,6606.0,124.57,124.58,124.38,124.38,6606.0
2023-04-17 15:10:00,124.35,124.38,124.29,124.33,5835.0,124.35,124.38,124.29,124.33,5835.0
2023-04-17 15:15:00,124.34,124.37,124.29,124.33,4713.0,124.34,124.37,124.29,124.33,4713.0
2023-04-17 15:20:00,124.35,124.49,124.34,124.42,7382.0,124.35,124.49,124.34,124.42,7382.0
2023-04-17 15:25:00,124.44,124.56,124.43,124.52,6656.0,124.44,124.56,124.43,124.52,6656.0
2023-04-17 15:30:00,124.49,124.49,124.38,124.45,9395.0,124.49,124.49,124.38,124.45,9395.0
2023-04-17 15:35:00,124.42,124.51,124.29,124.48,18752.0,124.42,124.51,124.29,124.48,18752.0
2023-04-17 15:40:00,124.46,124.46,124.32,124.42,13228.0,124.46,124.46,124.32,124.42,13228.0
2023-04-17 15:45:00,124.39,124.46,124.31,124.33,19068.0,124.39,124.46,124.31,124.33,19068.0
2023-04-17 15:50:00,124.34,124.43,124.23,124.37,37260.0,124.34,124.43,124.23,124.37,37260.0
2023-04-17 15:55:00,124.37,124.5,124.35,124.4,67572.0,124.37,124.5,124.35,124.4,67572.0
2023-04-18 09:30:00,124.18,124.28,123.23,123.7,26360.0,124.18,124.28,123.23,123.7,26360.0
2023-04-18 09:35:00,123.65,123.77,123.6,123.69,3920.0,123.65,123.77,123.6,123.69,3920.0
2023-04-18 09:40:00,123.69,124.25,123.68,124.21,3918.0,123.69,124.25,123.68,124.21,3918.0
2023-04-18 09:45:00,124.25,124.38,124.11,124.22,4151.0,124.25,124.38,124.11,124.22,4151.0
2023-04-18 09:50:00,124.26,124.38,124.19,124.3,5072.0,124.26,124.38,124.19,124.3,5072.0
2023-04-18 09:55:00,124.3,124.38,124.0,124.12,9925.0,124.3,124.38,124.0,124.12,9925.0
2023-04-18 10:00:00,124.17,124.33,124.12,124.32,5863.0,124.17,124.33,124.12,124.32,5863.0
2023-04-18 10:05:00,124.31,124.34,124.16,124.34,3475.0,124.31,124.34,124.16,124.34,3475.0
2023-04-18 10:10:00,124.33,124.6,124.29,124.53,20100.0,124.33,124.6,124.29,124.53,20100.0
2023-04-18 10:15:00,124.52,124.71,124.52,124.62,7541.0,124.52,124.71,124.52,124.62,7541.0
2023-04-18 10:20:00,124.67,124.73,124.58,124.62,3305.0,124.67,124.73,124.58,124.62,3305.0
2023-04-18 10:25:00,124.57,124.57,124.43,124.57,10284.0,124.57,124.57,124.43,124.57,10284.0
2023-04-18 10:30:00,124.58,124.61,124.4,124.4,15787.0,124.58,124.61,124.4,124.4,15787.0
2023-04-18 10:35:00,124.29,124.46,124.28,124.4,4427.0,124.29,124.46,124.28,124.4,4427.0
2023-04-18 10:40:00,124.43,124.43,124.34,124.39,2243.0,124.43,124.43,124.34,124.39,2243.0
2023-04-18 10:45:00,124.41,124.44,124.03,124.03,7043.0,124.41,124.44,124.03,124.03,7043.0
2023-04-18 10:50:00,124.02,124.24,123.92,124.16,21628.0,124.02,124.24,123.92,124.16,21628.0
2023-04-18 10:55:00,124.19,124.27,124.15,124.23,5658.0,124.19,124.27,124.15,124.23,5658.0
2023-04-18 11:00:00,124.25,124.28,124.09,124.09,3507.0,124.25,124.28,124.09,124.09,3507.0
2023-04-18 11:05:00,123.92,123.96,123.62,123.66,4905.0,123.92,123.96,123.62,123.66,4905.0
2023-04-18 11:10:00,123.62,123.86,123.46,123.76,7116.0,123.62,123.86,123.46,123.76,7116.0
2023-04-18 11:15:00,123.71,123.77,123.68,123.7,2461.0,123.71,123.77,123.68,123.7,2461.0
2023-04-18 11:20:00,123.66,123.7,123.38,123.47,4158.0,123.66,123.7,123.38,123.47,4158.0
2023-04-18 11:25:00,123.55,123.55,123.46,123.5,1500.0,123.55,123.55,123.46,123.5,1500.0
2023-04-18 11:30:00,123.49,123.61,123.49,123.58,2582.0,123.49,123.61,123.49,123.58,2582.0
2023-04-18 11:35:00,123.6,123.62,123.34,123.34,2357.0,123.6,123.62,123.34,123.34,2357.0
2023-04-18 11:40:00,123.31,123.55,123.29,123.54,7896.0,123.31,123.55,123.29,123.54,7896.0
2023-04-18 11:45:00,123.58,123.69,123.55,123.69,3035.0,123.58,123.69,123.55,123.69,3035.0
2023-04-18 11:50:00,123.68,123.82,123.61,123.81,3391.0,123.68,123.82,123.61,123.81,3391.0
2023-04-18 11:55:00,123.81,123.85,123.69,123.69,4576.0,123.81,123.85,123.69,123.69,4576.0
2023-04-18 12:00:00,123.61,123.72,123.61,123.72,630.0,123.61,123.72,123.61,123.72,630.0
2023-04-18 12:05:00,123.7,123.8,123.65,123.7,4169.0,123.7,123.8,123.65,123.7,4169.0
2023-04-18 12:10:00,123.69,123.87,123.69,123.82,2073.0,123.69,123.87,123.69,123.82,2073.0
2023-04-18 12:15:00,123.82,123.82,123.76,123.77,1700.0,123.82,123.82,123.76,123.77,1700.0
2023-04-18 12:20:00,123.79,123.82,123.78,123.79,1228.0,123.79,123.82,123.78,123.79,1228.0
2023-04-18 12:25:00,123.77,123.92,123.72,123.92,5024.0,123.77,123.92,123.72,123.92,5024.0
2023-04-18 12:30:00,123.94,124.03,123.94,123.99,2615.0,123.94,124.03,123.94,123.99,2615.0
2023-04-18 12:35:00,124.02,124.02,123.94,123.97,1529.0,124.02,124.02,123.94,123.97,1529.0
2023-04-18 12:40:00,123.98,124.11,123.98,124.08,1468.0,123.98,124.11,123.98,124.08,1468.0
2023-04-18 12:45:00,124.07,124.09,124.01,124.08,1722.0,124.07,124.09,124.01,124.08,1722.0
2023-04-18 12:50:00,124.1,124.15,124.02,124.13,3638.0,124.1,124.15,124.02,124.13,3638.0
2023-04-18 12:55:00,124.16,124.2,124.1,124.2,2498.0,124.16,124.2,124.1,124.2,2498.0
2023-04-18 13:00:00,124.2,124.31,124.19,124.31,3255.0,124.2,124.31,124.19,124.31,3255.0
2023-04-18 13:05:00,124.29,124.29,124.25,124.27,1706.0,124.29,124.29,124.25,124.27,1706.0
2023-04-18 13:10:00,124.25,124.26,124.18,124.18,6253.0,124.25,124.26,124.18,124.18,6253.0
2023-04-18 13:15:00,124.18,124.23,124.06,124.12,3753.0,124.18,124.23,124.06,124.12,3753.0
2023-04-18 13:20:00,124.08,124.11,124.07,124.09,5700.0,124.08,124.11,124.07,124.09,5700.0
2023-04-18 13:25:00,124.06,124.06,123.96,124.0,1780.0,124.06,124.06,123.96,124.0,1780.0
2023-04-18 13:30:00,123.97,124.05,123.92,124.02,2966.0,123.97,124.05,123.92,124.02,2966.0
2023-04-18 13:35:00,124.05,124.3,124.02,124.28,2020.0,124.05,124.3,124.02,124.28,2020.0
2023-04-18 13:40:00,124.31,124.31,124.23,124.29,1000.0,124.31,124.31,124.23,124.29,1000.0
2023-04-18 13:45:00,124.29,124.45,124.28,124.39,1500.0,124.29,124.45,124.28,124.39,1500.0
2023-04-18 13:50:00,124.42,124.45,124.39,124.41,1947.0,124.42,124.45,124.39,124.41,1947.0
2023-04-18 13:55:00,124.43,124.43,124.24,124.26,2213.0,124.43,124.43,124.24,124.26,2213.0
2023-04-18 14:00:00,124.25,124.3,124.22,124.3,3329.0,124.25,124.3,124.22,124.3,3329.0
2023-04-18 14:05:00,124.28,124.29,124.2,124.29,2800.0,124.28,124.29,124.2,124.29,2800.0
2023-04-18 14:10:00,124.31,124.43,124.3,124.41,5201.0,124.31,124.43,124.3,124.41,5201.0
2023-04-18 14:15:00,124.38,124.38,124.24,124.28,1996.0,124.38,124.38,124.24,124.28,1996.0
2023-04-18 14:20:00,124.28,124.28,124.19,124.21,2300.0,124.28,124.28,124.19,124.21,2300.0
2023-04-18 14:25:00,124.21,124.27,124.2,124.25,2266.0,124.21,124.27,124.2,124.25,2266.0
2023-04-18 14:30:00,124.23,124.23,124.09,124.18,4414.0,124.23,124.23,124.09,124.18,4414.0
2023-04-18 14:35:00,124.2,124.25,124.17,124.22,4678.0,124.2,124.25,124.17,124.22,4678.0
2023-04-18 14:40:00,124.22,124.26,124.12,124.26,3477.0,124.22,124.26,124.12,124.26,3477.0
2023-04-18 14:45:00,124.25,124.29,124.06,124.2,5584.0,124.25,124.29,124.06,124.2,5584.0
2023-04-18 14:50:00,124.16,124.25,124.14,124.25,2000.0,124.16,124.25,124.14,124.25,2000.0
2023-04-18 14:55:00,124.22,124.27,124.19,124.22,1741.0,124.22,124.27,124.19,124.22,1741.0
2023-04-18 15:00:00,124.2,124.28,124.2,124.26,3468.0,124.2,124.28,124.2,124.26,3468.0
2023-04-18 15:05:00,124.28,124.34,124.26,124.29,3700.0,124.28,124.34,124.26,124.29,3700.0
2023-04-18 15:10:00,124.3,124.34,124.29,124.32,2701.0,124.3,124.34,124.29,124.32,2701.0
2023-04-18 15:15:00,124.32,124.41,124.29,124.36,4551.0,124.32,124.41,124.29,124.36,4551.0
2023-04-18 15:20:00,124.35,124.36,124.25,124.28,3201.0,124.35,124.36,124.25,124.28,3201.0
2023-04-18 15:25:00,124.29,124.4,124.28,124.39,13800.0,124.29,124.4,124.28,124.39,13800.0
2023-04-18 15:30:00,124.36,124.38,124.27,124.33,5482.0,124.36,124.38,124.27,124.33,5482.0
2023-04-18 15:35:00,124.32,124.35,124.23,124.26,5879.0,124.32,124.35,124.23,124.26,5879.0
2023-04-18 15:40:00,124.22,124.24,124.1,124.17,5936.0,124.22,124.24,124.1,124.17,5936.0
2023-04-18 15:45:00,124.21,124.27,124.13,124.23,9570.0,124.21,124.27,124.13,124.23,9570.0
2023-04-18 15:50:00,124.21,124.35,124.02,124.31,17766.0,124.21,124.35,124.02,124.31,17766.0
2023-04-18 15:55:00,124.29,124.45,124.2,124.29,63510.0,124.29,124.45,124.2,124.29,63510.0
2023-04-19 09:30:00,123.33,124.11,123.33,123.95,23654.0,123.33,124.11,123.33,123.95,23654.0
2023-04-19 09:35:00,123.95,124.43,123.8,123.83,22484.0,123.95,124.43,123.8,123.83,22484.0
2023-04-19 09:40:00,123.91,124.0,123.75,123.86,4580.0,123.91,124.0,123.75,123.86,4580.0
2023-04-19 09:45:00,123.76,124.16,123.71,123.99,8109.0,123.76,124.16,123.71,123.99,8109.0
2023-04-19 09:50:00,124.01,124.1,123.67,123.67,5940.0,124.01,124.1,123.67,123.67,5940.0
2023-04-19 09:55:00,123.59,123.89,123.59,123.85,3225.0,123.59,123.89,123.59,123.85,3225.0
2023-04-19 10:00:00,123.83,124.02,123.76,123.97,4635.0,123.83,124.02,123.76,123.97,4635.0
2023-04-19 10:05:00,123.96,124.0,123.89,123.9,1320.0,123.96,124.0,123.89,123.9,1320.0
2023-04-19 10:10:00,123.9,124.13,123.81,124.0,3600.0,123.9,124.13,123.81,124.0,3600.0
2023-04-19 10:15:00,124.03,124.03,123.86,123.89,12433.0,124.03,124.03,123.86,123.89,12433.0
2023-04-19 10:20:00,123.9,123.91,123.69,123.69,2812.0,123.9,123.91,123.69,123.69,2812.0
2023-04-19 10:25:00,123.69,123.82,123.63,123.82,2200.0,123.69,123.82,123.63,123.82,2200.0
2023-04-19 10:30:00,123.87,123.93,123.84,123.9,2250.0,123.87,123.93,123.84,123.9,2250.0
2023-04-19 10:35:00,123.91,123.99,123.88,123.96,2200.0,123.91,123.99,123.88,123.96,2200.0
2023-04-19 10:40:00,123.94,123.99,123.7,123.81,2541.0,123.94,123.99,123.7,123.81,2541.0
2023-04-19 10:45:00,123.8,123.8,123.55,123.61,1942.0,123.8,123.8,123.55,123.61,1942.0
2023-04-19 10:50:00,123.67,123.73,123.51,123.51,2170.0,123.67,123.73,123.51,123.51,2170.0
2023-04-19 10:55:00,123.58,123.6,123.53,123.53,800.0,123.58,123.6,123.53,123.53,800.0
2023-04-19 11:00:00,123.58,123.62,123.53,123.53,3207.0,123.58,123.62,123.53,123.53,3207.0
2023-04-19 11:05:00,123.52,123.52,123.41,123.42,5700.0,123.52,123.52,123.41,123.42,5700.0
2023-04-19 11:10:00,123.42,123.5,123.42,123.48,3200.0,123.42,123.5,123.42,123.48,3200.0
2023-04-19 11:15:00,123.5,123.61,123.48,123.48,2150.0,123.5,123.61,123.48,123.48,2150.0
2023-04-19 11:20:00,123.53,123.6,123.43,123.59,2010.0,123.53,123.6,123.43,123.59,2010.0
2023-04-19 11:25:00,123.54,123.61,123.46,123.61,1227.0,123.54,123.61,123.46,123.61,1227.0
2023-04-19 11:30:00,123.58,123.64,123.4,123.4,5974.0,123.58,123.64,123.4,123.4,5974.0
2023-04-19 11:35:00,123.4,123.45,123.33,123.44,18890.0,123.4,123.45,123.33,123.44,18890.0
2023-04-19 11:40:00,123.44,123.44,123.38,123.38,2876.0,123.44,123.44,123.38,123.38,2876.0
2023-04-19 11:45:00,123.4,123.51,123.34,123.4,63861.0,123.4,123.51,123.34,123.4,63861.0
2023-04-19 11:50:00,123.38,123.57,123.38,123.55,1504.0,123.38,123.57,123.38,123.55,1504.0
2023-04-19 11:55:00,123.56,123.67,123.53,123.67,3210.0,123.56,123.67,123.53,123.67,3210.0
2023-04-19 12:00:00,123.7,123.7,123.46,123.46,1926.0,123.7,123.7,123.46,123.46,1926.0
2023-04-19 12:05:00,123.42,123.42,123.31,123.37,1934.0,123.42,123.42,123.31,123.37,1934.0
2023-04-19 12:10:00,123.39,123.4,123.3,123.31,2913.0,123.39,123.4,123.3,123.31,2913.0
2023-04-19 12:15:00,123.34,123.46,123.34,123.36,900.0,123.34,123.46,123.34,123.36,900.0
2023-04-19 12:20:00,123.34,123.44,123.32,123.44,1840.0,123.34,123.44,123.32,123.44,1840.0
2023-04-19 12:25:00,123.49,123.54,123.49,123.51,1501.0,123.49,123.54,123.49,123.51,1501.0
2023-04-19 12:30:00,123.5,123.56,123.44,123.56,2533.0,123.5,123.56,123.44,123.56,2533.0
2023-04-19 12:35:00,123.54,123.54,123.49,123.5,1469.0,123.54,123.54,123.49,123.5,1469.0
2023-04-19 12:40:00,123.47,123.61,123.46,123.61,1726.0,123.47,123.61,123.46,123.61,1726.0
2023-04-19 12:45:00,123.59,123.61,123.47,123.48,1417.0,123.59,123.61,123.47,123.48,1417.0
2023-04-19 12:50:00,123.5,123.62,123.5,123.62,800.0,123.5,123.62,123.5,123.62,800.0
2023-04-19 12:55:00,123.6,123.6,123.56,123.59,932.0,123.6,123.6,123.56,123.59,932.0
2023-04-19 13:00:00,123.55,123.61,123.54,123.61,1500.0,123.55,123.61,123.54,123.61,1500.0
2023-04-19 13:05:00,123.63,123.63,123.57,123.59,1603.0,123.63,123.63,123.57,123.59,1603.0
2023-04-19 13:10:00,123.61,123.66,123.6,123.63,3031.0,123.61,123.66,123.6,123.63,3031.0
2023-04-19 13:15:00,123.63,123.63,123.43,123.46,5704.0,123.63,123.63,123.43,123.46,5704.0
2023-04-19 13:20:00,123.48,123.48,123.41,123.48,6369.0,123.48,123.48,123.41,123.48,6369.0
2023-04-19 13:25:00,123.43,123.47,123.42,123.45,1150.0,123.43,123.47,123.42,123.45,1150.0
2023-04-19 13:30:00,123.46,123.51,123.44,123.45,2700.0,123.46,123.51,123.44,123.45,2700.0
2023-04-19 13:35:00,123.45,123.62,123.44,123.57,2490.0,123.45,123.62,123.44,123.57,2490.0
2023-04-19 13:40:00,123.58,123.58,123.5,123.5,2859.0,123.58,123.58,123.5,123.5,2859.0
2023-04-19 13:45:00,123.46,123.46,123.34,123.37,5817.0,123.46,123.46,123.34,123.37,5817.0
2023-04-19 13:50:00,123.37,123.4,123.36,123.39,3800.0,123.37,123.4,123.36,123.39,3800.0
2023-04-19 13:55:00,123.36,123.46,123.36,123.4,3950.0,123.36,123.46,123.36,123.4,3950.0
2023-04-19 14:00:00,123.41,123.48,123.24,123.27,4820.0,123.41,123.48,123.24,123.27,4820.0
2023-04-19 14:05:00,123.27,123.38,123.23,123.3,7251.0,123.27,123.38,123.23,123.3,7251.0
2023-04-19 14:10:00,123.33,123.34,123.32,123.34,1000.0,123.33,123.34,123.32,123.34,1000.0
2023-04-19 14:15:00,123.34,123.34,123.31,123.32,600.0,123.34,123.34,123.31,123.32,600.0
2023-04-19 14:20:00,123.32,123.39,123.31,123.39,1525.0,123.32,123.39,123.31,123.39,1525.0
2023-04-19 14:25:00,123.42,123.5,123.42,123.47,3179.0,123.42,123.5,123.42,123.47,3179.0
2023-04-19 14:30:00,123.5,123.59,123.49,123.58,29124.0,123.5,123.59,123.49,123.58,29124.0
2023-04-19 14:35:00,123.52,123.65,123.47,123.62,3189.0,123.52,123.65,123.47,123.62,3189.0
2023-04-19 14:40:00,123.64,123.68,123.52,123.57,2608.0,123.64,123.68,123.52,123.57,2608.0
2023-04-19 14:45:00,123.58,123.59,123.45,123.45,4720.0,123.58,123.59,123.45,123.45,4720.0
2023-04-19 14:50:00,123.49,123.58,123.43,123.55,5283.0,123.49,123.58,123.43,123.55,5283.0
2023-04-19 14:55:00,123.56,123.58,123.52,123.53,2270.0,123.56,123.58,123.52,123.53,2270.0
2023-04-19 15:00:00,123.51,123.51,123.46,123.47,1857.0,123.51,123.51,123.46,123.47,1857.0
2023-04-19 15:05:00,123.51,123.51,123.48,123.49,300.0,123.51,123.51,123.48,123.49,300.0
2023-04-19 15:10:00,123.5,123.51,123.45,123.51,3146.0,123.5,123.51,123.45,123.51,3146.0
2023-04-19 15:15:00,123.5,123.55,123.48,123.49,3332.0,123.5,123.55,123.48,123.49,3332.0
2023-04-19 15:20:00,123.49,123.51,123.45,123.46,2543.0,123.49,123.51,123.45,123.46,2543.0
2023-04-19 15:25:00,123.45,123.47,123.35,123.37,8488.0,123.45,123.47,123.35,123.37,8488.0
2023-04-19 15:30:00,123.36,123.43,123.33,123.42,5102.0,123.36,123.43,123.33,123.42,5102.0
2023-04-19 15:35:00,123.39,123.39,123.17,123.23,7896.0,123.39,123.39,123.17,123.23,7896.0
2023-04-19 15:40:00,123.22,123.24,123.1,123.22,7259.0,123.22,123.24,123.1,123.22,7259.0
2023-04-19 15:45:00,123.23,123.23,123.08,123.12,6619.0,123.23,123.23,123.08,123.12,6619.0
2023-04-19 15:50:00,123.1,123.19,122.99,123.01,29492.0,123.1,123.19,122.99,123.01,29492.0
2023-04-19 15:55:00,123.0,123.38,123.0,123.35,72458.0,123.0,123.38,123.0,123.35,72458.0
2023-04-20 09:30:00,122.74,123.15,122.74,123.01,16498.0,122.74,123.15,122.74,123.01,16498.0
2023-04-20 09:35:00,123.05,123.35,123.04,123.35,1800.0,123.05,123.35,123.04,123.35,1800.0
2023-04-20 09:40:00,123.68,123.75,123.33,123.75,6422.0,123.68,123.75,123.33,123.75,6422.0
2023-04-20 09:45:00,123.79,123.82,123.64,123.67,8294.0,123.79,123.82,123.64,123.67,8294.0
2023-04-20 09:50:00,123.8,123.89,123.6,123.89,3629.0,123.8,123.89,123.6,123.89,3629.0
2023-04-20 09:55:00,123.83,124.53,123.82,124.22,20828.0,123.83,124.53,123.82,124.22,20828.0
2023-04-20 10:00:00,124.2,124.49,124.2,124.43,2506.0,124.2,124.49,124.2,124.43,2506.0
2023-04-20 10:05:00,124.43,124.71,124.36,124.63,5097.0,124.43,124.71,124.36,124.63,5097.0
2023-04-20 10:10:00,124.71,125.14,124.7,125.1,8567.0,124.71,125.14,124.7,125.1,8567.0
2023-04-20 10:15:00,125.11,125.16,124.89,124.9,25247.0,125.11,125.16,124.89,124.9,25247.0
2023-04-20 10:20:00,124.91,125.1,124.9,124.94,6468.0,124.91,125.1,124.9,124.94,6468.0
2023-04-20 10:25:00,124.95,125.07,124.71,124.85,21277.0,124.95,125.07,124.71,124.85,21277.0
2023-04-20 10:30:00,124.93,125.39,124.91,125.16,9245.0,124.93,125.39,124.91,125.16,9245.0
2023-04-20 10:35:00,125.13,125.13,124.73,124.73,4670.0,125.13,125.13,124.73,124.73,4670.0
2023-04-20 10:40:00,124.74,125.01,124.73,124.88,9901.0,124.74,125.01,124.73,124.88,9901.0
2023-04-20 10:45:00,124.84,124.84,124.62,124.62,3600.0,124.84,124.84,124.62,124.62,3600.0
2023-04-20 10:50:00,124.64,124.92,124.62,124.82,4694.0,124.64,124.92,124.62,124.82,4694.0
2023-04-20 10:55:00,124.83,124.83,124.63,124.65,2383.0,124.83,124.83,124.63,124.65,2383.0
2023-04-20 11:00:00,124.7,124.81,124.59,124.59,5101.0,124.7,124.81,124.59,124.59,5101.0
2023-04-20 11:05:00,124.55,124.58,124.31,124.46,3850.0,124.55,124.58,124.31,124.46,3850.0
2023-04-20 11:10:00,124.46,124.58,124.39,124.58,1963.0,124.46,124.58,124.39,124.58,1963.0
2023-04-20 11:15:00,124.53,124.59,124.43,124.43,2317.0,124.53,124.59,124.43,124.43,2317.0
2023-04-20 11:20:00,124.43,124.43,124.3,124.4,2905.0,124.43,124.43,124.3,124.4,2905.0
2023-04-20 11:25:00,124.45,124.49,124.37,124.43,1969.0,124.45,124.49,124.37,124.43,1969.0
2023-04-20 11:30:00,124.54,124.54,124.4,124.49,3911.0,124.54,124.54,124.4,124.49,3911.0
2023-04-20 11:35:00,124.52,124.72,124.51,124.69,1700.0,124.52,124.72,124.51,124.69,1700.0
2023-04-20 11:40:00,124.65,124.73,124.65,124.72,1312.0,124.65,124.73,124.65,124.72,1312.0
2023-04-20 11:45:00,124.71,124.71,124.61,124.66,1600.0,124.71,124.71,124.61,124.66,1600.0
2023-04-20 11:50:00,124.62,124.66,124.54,124.55,664.0,124.62,124.66,124.54,124.55,664.0
2023-04-20 11:55:00,124.5,124.76,124.47,124.68,4473.0,124.5,124.76,124.47,124.68,4473.0
2023-04-20 12:00:00,124.7,124.7,124.61,124.61,822.0,124.7,124.7,124.61,124.61,822.0
2023-04-20 12:05:00,124.53,124.59,124.46,124.57,1656.0,124.53,124.59,124.46,124.57,1656.0
2023-04-20 12:10:00,124.6,124.67,124.57,124.67,1654.0,124.6,124.67,124.57,124.67,1654.0
2023-04-20 12:15:00,124.72,124.72,124.64,124.65,1482.0,124.72,124.72,124.64,124.65,1482.0
2023-04-20 12:20:00,124.63,124.68,124.63,124.63,1433.0,124.63,124.68,124.63,124.63,1433.0
2023-04-20 12:25:00,124.64,124.68,124.55,124.55,1400.0,124.64,124.68,124.55,124.55,1400.0
2023-04-20 12:30:00,124.54,124.6,124.53,124.55,622.0,124.54,124.6,124.53,124.55,622.0
2023-04-20 12:35:00,124.66,124.7,124.56,124.56,1500.0,124.66,124.7,124.56,124.56,1500.0
2023-04-20 12:40:00,124.59,124.7,124.59,124.66,28586.0,124.59,124.7,124.59,124.66,28586.0
2023-04-20 12:45:00,124.72,125.07,124.68,125.05,9598.0,124.72,125.07,124.68,125.05,9598.0
2023-04-20 12:50:00,125.03,125.05,124.73,124.9,10466.0,125.03,125.05,124.73,124.9,10466.0
2023-04-20 12:55:00,124.93,125.01,124.93,125.01,500.0,124.93,125.01,124.93,125.01,500.0
2023-04-20 13:00:00,124.99,124.99,124.82,124.82,1411.0,124.99,124.99,124.82,124.82,1411.0
2023-04-20 13:05:00,124.82,124.85,124.81,124.83,1000.0,124.82,124.85,124.81,124.83,1000.0
2023-04-20 13:10:00,124.84,124.84,124.79,124.82,1384.0,124.84,124.84,124.79,124.82,1384.0
2023-04-20 13:15:00,124.85,124.85,124.73,124.75,900.0,124.85,124.85,124.73,124.75,900.0
2023-04-20 13:20:00,124.72,124.82,124.72,124.82,1700.0,124.72,124.82,124.72,124.82,1700.0
2023-04-20 13:25:00,124.86,124.95,124.79,124.89,3400.0,124.86,124.95,124.79,124.89,3400.0
2023-04-20 13:30:00,124.83,124.87,124.76,124.79,1553.0,124.83,124.87,124.76,124.79,1553.0
2023-04-20 13:35:00,124.81,124.82,124.68,124.68,1100.0,124.81,124.82,124.68,124.68,1100.0
2023-04-20 13:40:00,124.67,124.68,124.66,124.68,400.0,124.67,124.68,124.66,124.68,400.0
2023-04-20 13:45:00,124.68,124.68,124.55,124.62,3177.0,124.68,124.68,124.55,124.62,3177.0
2023-04-20 13:50:00,124.65,124.69,124.63,124.68,1224.0,124.65,124.69,124.63,124.68,1224.0
2023-04-20 13:55:00,124.65,124.65,124.56,124.61,507.0,124.65,124.65,124.56,124.61,507.0
2023-04-20 14:00:00,124.59,124.61,124.53,124.58,27376.0,124.59,124.61,124.53,124.58,27376.0
2023-04-20 14:05:00,124.54,124.62,124.51,124.53,3397.0,124.54,124.62,124.51,124.53,3397.0
2023-04-20 14:10:00,124.52,124.52,124.28,124.46,4780.0,124.52,124.52,124.28,124.46,4780.0
2023-04-20 14:15:00,124.48,124.5,124.46,124.48,1409.0,124.48,124.5,124.46,124.48,1409.0
2023-04-20 14:20:00,124.47,124.52,124.46,124.47,2815.0,124.47,124.52,124.46,124.47,2815.0
2023-04-20 14:25:00,124.45,124.45,124.37,124.4,2632.0,124.45,124.45,124.37,124.4,2632.0
2023-04-20 14:30:00,124.39,124.41,124.3,124.39,1850.0,124.39,124.41,124.3,124.39,1850.0
2023-04-20 14:35:00,124.36,124.36,124.27,124.35,1200.0,124.36,124.36,124.27,124.35,1200.0
2023-04-20 14:40:00,124.33,124.38,124.31,124.38,1263.0,124.33,124.38,124.31,124.38,1263.0
2023-04-20 14:45:00,124.38,124.6,124.37,124.52,5157.0,124.38,124.6,124.37,124.52,5157.0
2023-04-20 14:50:00,124.51,124.58,124.45,124.58,23212.0,124.51,124.58,124.45,124.58,23212.0
2023-04-20 14:55:00,124.55,124.72,124.55,124.69,3483.0,124.55,124.72,124.55,124.69,3483.0
2023-04-20 15:00:00,124.73,124.76,124.6,124.6,1704.0,124.73,124.76,124.6,124.6,1704.0
2023-04-20 15:05:00,124.54,124.6,124.51,124.6,2000.0,124.54,124.6,124.51,124.6,2000.0
2023-04-20 15:10:00,124.58,124.65,124.58,124.58,2480.0,124.58,124.65,124.58,124.58,2480.0
2023-04-20 15:15:00,124.57,124.64,124.5,124.64,3629.0,124.57,124.64,124.5,124.64,3629.0
2023-04-20 15:20:00,124.64,124.77,124.63,124.71,9644.0,124.64,124.77,124.63,124.71,9644.0
2023-04-20 15:25:00,124.72,124.76,124.63,124.73,7950.0,124.72,124.76,124.63,124.73,7950.0
2023-04-20 15:30:00,124.75,124.98,124.75,124.92,17997.0,124.75,124.98,124.75,124.92,17997.0
2023-04-20 15:35:00,124.92,125.08,124.85,125.07,14652.0,124.92,125.08,124.85,125.07,14652.0
2023-04-20 15:40:00,125.06,125.17,125.04,125.11,19268.0,125.06,125.17,125.04,125.11,19268.0
2023-04-20 15:45:00,125.1,125.14,124.99,125.09,10669.0,125.1,125.14,124.99,125.09,10669.0
2023-04-20 15:50:00,125.07,125.09,124.79,125.09,29904.0,125.07,125.09,124.79,125.09,29904.0
2023-04-20 15:55:00,125.07,125.3,125.07,125.17,71545.0,125.07,125.3,125.07,125.17,71545.0
2023-04-21 09:30:00,125.16,125.26,124.89,125.26,24541.0,125.16,125.26,124.89,125.26,24541.0
2023-04-21 09:35:00,125.22,125.41,124.93,125.15,5081.0,125.22,125.41,124.93,125.15,5081.0
2023-04-21 09:40:00,125.14,125.17,124.97,125.07,2000.0,125.14,125.17,124.97,125.07,2000.0
2023-04-21 09:45:00,125.18,125.41,124.95,125.41,3299.0,125.18,125.41,124.95,125.41,3299.0
2023-04-21 09:50:00,125.35,125.36,125.06,125.06,2261.0,125.35,125.36,125.06,125.06,2261.0
2023-04-21 09:55:00,125.07,125.08,124.98,125.03,1828.0,125.07,125.08,124.98,125.03,1828.0
2023-04-21 10:00:00,124.83,124.93,124.77,124.78,1585.0,124.83,124.93,124.77,124.78,1585.0
2023-04-21 10:05:00,124.77,124.86,124.77,124.84,1608.0,124.77,124.86,124.77,124.84,1608.0
2023-04-21 10:10:00,124.87,125.09,124.83,125.03,5710.0,124.87,125.09,124.83,125.03,5710.0
2023-04-21 10:15:00,125.03,125.29,124.94,125.28,5221.0,125.03,125.29,124.94,125.28,5221.0
2023-04-21 10:20:00,125.23,125.32,125.14,125.23,3825.0,125.23,125.32,125.14,125.23,3825.0
2023-04-21 10:25:00,125.22,125.45,125.22,125.25,2405.0,125.22,125.45,125.22,125.25,2405.0
2023-04-21 10:30:00,125.27,125.42,125.27,125.42,4083.0,125.27,125.42,125.27,125.42,4083.0
2023-04-21 10:35:00,125.43,125.43,125.11,125.16,3200.0,125.43,125.43,125.11,125.16,3200.0
2023-04-21 10:40:00,125.17,125.31,125.02,125.02,27506.0,125.17,125.31,125.02,125.02,27506.0
2023-04-21 10:45:00,125.0,125.18,124.86,125.18,5213.0,125.0,125.18,124.86,125.18,5213.0
2023-04-21 10:50:00,125.2,125.26,125.13,125.19,5517.0,125.2,125.26,125.13,125.19,5517.0
2023-04-21 10:55:00,125.21,125.29,125.17,125.28,3070.0,125.21,125.29,125.17,125.28,3070.0
2023-04-21 11:00:00,125.29,125.48,125.29,125.4,2810.0,125.29,125.48,125.29,125.4,2810.0
2023-04-21 11:05:00,125.35,125.37,125.29,125.34,2300.0,125.35,125.37,125.29,125.34,2300.0
2023-04-21 11:10:00,125.35,125.47,125.32,125.38,7772.0,125.35,125.47,125.32,125.38,7772.0
2023-04-21 11:15:00,125.36,125.42,125.22,125.22,3590.0,125.36,125.42,125.22,125.22,3590.0
2023-04-21 11:20:00,125.15,125.15,124.98,124.98,1675.0,125.15,125.15,124.98,124.98,1675.0
2023-04-21 11:25:00,124.98,125.13,124.97,125.13,3659.0,124.98,125.13,124.97,125.13,3659.0
2023-04-21 11:30:00,125.14,125.16,124.97,125.11,4630.0,125.14,125.16,124.97,125.11,4630.0
2023-04-21 11:35:00,125.08,125.08,125.0,125.05,2060.0,125.08,125.08,125.0,125.05,2060.0
2023-04-21 11:40:00,125.06,125.17,125.0,125.03,2600.0,125.06,125.17,125.0,125.03,2600.0
2023-04-21 11:45:00,125.02,125.02,124.85,124.86,4398.0,125.02,125.02,124.85,124.86,4398.0
2023-04-21 11:50:00,124.89,124.93,124.87,124.92,2304.0,124.89,124.93,124.87,124.92,2304.0
2023-04-21 11:55:00,124.91,125.16,124.89,125.1,3129.0,124.91,125.16,124.89,125.1,3129.0
2023-04-21 12:00:00,125.12,125.18,125.12,125.13,1760.0,125.12,125.18,125.12,125.13,1760.0
2023-04-21 12:05:00,125.18,125.24,125.1,125.11,2568.0,125.18,125.24,125.1,125.11,2568.0
2023-04-21 12:10:00,125.07,125.09,125.04,125.09,941.0,125.07,125.09,125.04,125.09,941.0
2023-04-21 12:15:00,125.06,125.15,125.05,125.14,1351.0,125.06,125.15,125.05,125.14,1351.0
2023-04-21 12:20:00,125.12,125.12,124.96,125.1,3611.0,125.12,125.12,124.96,125.1,3611.0
2023-04-21 12:25:00,125.07,125.07,124.97,124.98,2580.0,125.07,125.07,124.97,124.98,2580.0
2023-04-21 12:30:00,124.96,125.02,124.91,124.98,2169.0,124.96,125.02,124.91,124.98,2169.0
2023-04-21 12:35:00,125.01,125.03,124.95,124.96,1700.0,125.01,125.03,124.95,124.96,1700.0
2023-04-21 12:40:00,124.97,125.0,124.95,124.96,2440.0,124.97,125.0,124.95,124.96,2440.0
2023-04-21 12:45:00,124.98,125.06,124.98,125.02,2100.0,124.98,125.06,124.98,125.02,2100.0
2023-04-21 12:50:00,125.02,125.13,125.01,125.13,3040.0,125.02,125.13,125.01,125.13,3040.0
2023-04-21 12:55:00,125.13,125.14,125.03,125.12,10819.0,125.13,125.14,125.03,125.12,10819.0
2023-04-21 13:00:00,125.13,125.15,125.01,125.1,5653.0,125.13,125.15,125.01,125.1,5653.0
2023-04-21 13:05:00,125.15,125.25,125.15,125.17,2010.0,125.15,125.25,125.15,125.17,2010.0
2023-04-21 13:10:00,125.17,125.17,124.97,124.98,1205.0,125.17,125.17,124.97,124.98,1205.0
2023-04-21 13:15:00,125.0,125.07,124.95,124.97,1901.0,125.0,125.07,124.95,124.97,1901.0
2023-04-21 13:20:00,124.96,125.11,124.96,125.1,4153.0,124.96,125.11,124.96,125.1,4153.0
2023-04-21 13:25:00,125.11,125.15,125.1,125.12,909.0,125.11,125.15,125.1,125.12,909.0
2023-04-21 13:30:00,125.12,125.26,125.12,125.19,3458.0,125.12,125.26,125.12,125.19,3458.0
2023-04-21 13:35:00,125.22,125.25,125.18,125.2,2754.0,125.22,125.25,125.18,125.2,2754.0
2023-04-21 13:40:00,125.21,125.26,125.2,125.23,3104.0,125.21,125.26,125.2,125.23,3104.0
2023-04-21 13:45:00,125.22,125.28,125.22,125.25,1954.0,125.22,125.28,125.22,125.25,1954.0
2023-04-21 13:50:00,125.25,125.25,125.1,125.11,1955.0,125.25,125.25,125.1,125.11,1955.0
2023-04-21 13:55:00,125.12,125.12,125.04,125.06,3041.0,125.12,125.12,125.04,125.06,3041.0
2023-04-21 14:00:00,125.09,125.25,125.09,125.22,1901.0,125.09,125.25,125.09,125.22,1901.0
2023-04-21 14:05:00,125.22,125.34,125.13,125.16,3070.0,125.22,125.34,125.13,125.16,3070.0
2023-04-21 14:10:00,125.18,125.25,125.14,125.16,2224.0,125.18,125.25,125.14,125.16,2224.0
2023-04-21 14:15:00,125.11,125.19,125.03,125.03,2360.0,125.11,125.19,125.03,125.03,2360.0
2023-04-21 14:20:00,125.04,125.19,125.03,125.13,4280.0,125.04,125.19,125.03,125.13,4280.0
2023-04-21 14:25:00,125.11,125.29,125.08,125.29,3589.0,125.11,125.29,125.08,125.29,3589.0
2023-04-21 14:30:00,125.26,125.26,125.11,125.11,2425.0,125.26,125.26,125.11,125.11,2425.0
2023-04-21 14:35:00,125.11,125.11,125.01,125.03,1800.0,125.11,125.11,125.01,125.03,1800.0
2023-04-21 14:40:00,125.04,125.14,125.02,125.1,3318.0,125.04,125.14,125.02,125.1,3318.0
2023-04-21 14:45:00,125.05,125.09,124.98,125.03,1864.0,125.05,125.09,124.98,125.03,1864.0
2023-04-21 14:50:00,125.0,125.0,124.85,124.85,2300.0,125.0,125.0,124.85,124.85,2300.0
2023-04-21 14:55:00,124.84,125.03,124.81,125.03,58821.0,124.84,125.03,124.81,125.03,58821.0
2023-04-21 15:00:00,124.99,125.04,124.85,124.94,19227.0,124.99,125.04,124.85,124.94,19227.0
2023-04-21 15:05:00,124.9,125.0,124.9,124.99,7122.0,124.9,125.0,124.9,124.99,7122.0
2023-04-21 15:10:00,125.02,125.02,124.92,124.96,2820.0,125.02,125.02,124.92,124.96,2820.0
2023-04-21 15:15:00,124.94,125.01,124.93,124.98,29470.0,124.94,125.01,124.93,124.98,29470.0
2023-04-21 15:20:00,125.0,125.01,124.96,125.0,9010.0,125.0,125.01,124.96,125.0,9010.0
2023-04-21 15:25:00,124.98,125.11,124.98,125.1,10544.0,124.98,125.11,124.98,125.1,10544.0
2023-04-21 15:30:00,125.13,125.15,125.11,125.12,8131.0,125.13,125.15,125.11,125.12,8131.0
2023-04-21 15:35:00,125.11,125.17,125.02,125.02,5720.0,125.11,125.17,125.02,125.02,5720.0
2023-04-21 15:40:00,125.0,125.05,124.92,124.92,7353.0,125.0,125.05,124.92,124.92,7353.0
2023-04-21 15:45:00,124.9,125.04,124.87,125.03,5449.0,124.9,125.04,124.87,125.03,5449.0
2023-04-21 15:50:00,125.0,125.06,124.93,125.01,12783.0,125.0,125.06,124.93,125.01,12783.0
2023-04-21 15:55:00,125.03,125.11,124.98,124.99,46555.0,125.03,125.11,124.98,124.99,46555.0
2023-04-24 09:30:00,124.61,124.75,124.26,124.6,37540.0,124.61,124.75,124.26,124.6,37540.0
2023-04-24 09:35:00,124.6,124.7,124.4,124.4,6694.0,124.6,124.7,124.4,124.4,6694.0
2023-04-24 09:40:00,124.63,125.05,124.62,124.95,5563.0,124.63,125.05,124.62,124.95,5563.0
2023-04-24 09:45:00,124.97,125.04,124.79,124.82,4494.0,124.97,125.04,124.79,124.82,4494.0
2023-04-24 09:50:00,124.88,125.43,124.88,125.39,7037.0,124.88,125.43,124.88,125.39,7037.0
2023-04-24 09:55:00,125.42,125.5,125.07,125.08,4360.0,125.42,125.5,125.07,125.08,4360.0
2023-04-24 10:00:00,125.23,125.3,125.02,125.17,11332.0,125.23,125.3,125.02,125.17,11332.0
2023-04-24 10:05:00,125.15,125.32,125.14,125.3,2834.0,125.15,125.32,125.14,125.3,2834.0
2023-04-24 10:10:00,125.27,125.36,125.27,125.31,7239.0,125.27,125.36,125.27,125.31,7239.0
2023-04-24 10:15:00,125.29,125.35,125.11,125.25,2374.0,125.29,125.35,125.11,125.25,2374.0
2023-04-24 10:20:00,125.2,125.37,125.2,125.3,9108.0,125.2,125.37,125.2,125.3,9108.0
2023-04-24 10:25:00,125.32,125.32,125.17,125.29,1956.0,125.32,125.32,125.17,125.29,1956.0
2023-04-24 10:30:00,125.29,125.33,125.04,125.04,3937.0,125.29,125.33,125.04,125.04,3937.0
2023-04-24 10:35:00,124.96,124.98,124.71,124.75,4724.0,124.96,124.98,124.71,124.75,4724.0
2023-04-24 10:40:00,124.75,124.76,124.46,124.53,6431.0,124.75,124.76,124.46,124.53,6431.0
2023-04-24 10:45:00,124.55,124.99,124.55,124.98,3540.0,124.55,124.99,124.55,124.98,3540.0
2023-04-24 10:50:00,125.0,125.17,125.0,125.14,22046.0,125.0,125.17,125.0,125.14,22046.0
2023-04-24 10:55:00,125.11,125.22,124.94,125.1,12890.0,125.11,125.22,124.94,125.1,12890.0
2023-04-24 11:00:00,125.1,125.34,125.07,125.22,16753.0,125.1,125.34,125.07,125.22,16753.0
2023-04-24 11:05:00,125.21,125.42,125.21,125.36,10061.0,125.21,125.42,125.21,125.36,10061.0
2023-04-24 11:10:00,125.41,125.6,125.23,125.32,12621.0,125.41,125.6,125.23,125.32,12621.0
2023-04-24 11:15:00,125.31,125.37,125.23,125.37,10518.0,125.31,125.37,125.23,125.37,10518.0
2023-04-24 11:20:00,125.34,125.34,125.12,125.18,13753.0,125.34,125.34,125.12,125.18,13753.0
2023-04-24 11:25:00,125.21,125.45,125.21,125.45,8939.0,125.21,125.45,125.21,125.45,8939.0
2023-04-24 11:30:00,125.42,125.63,125.41,125.44,11690.0,125.42,125.63,125.41,125.44,11690.0
2023-04-24 11:35:00,125.41,125.54,125.37,125.5,8470.0,125.41,125.54,125.37,125.5,8470.0
2023-04-24 11:40:00,125.45,125.46,125.25,125.34,4814.0,125.45,125.46,125.25,125.34,4814.0
2023-04-24 11:45:00,125.34,125.42,125.26,125.29,7975.0,125.34,125.42,125.26,125.29,7975.0
2023-04-24 11:50:00,125.29,125.31,125.15,125.3,17216.0,125.29,125.31,125.15,125.3,17216.0
2023-04-24 11:55:00,125.3,125.42,125.23,125.36,9279.0,125.3,125.42,125.23,125.36,9279.0
2023-04-24 12:00:00,125.35,125.73,125.34,125.73,13136.0,125.35,125.73,125.34,125.73,13136.0
2023-04-24 12:05:00,125.79,125.79,125.42,125.42,8450.0,125.79,125.79,125.42,125.42,8450.0
2023-04-24 12:10:00,125.42,125.48,125.4,125.45,2275.0,125.42,125.48,125.4,125.45,2275.0
2023-04-24 12:15:00,125.43,125.53,125.38,125.52,5330.0,125.43,125.53,125.38,125.52,5330.0
2023-04-24 12:20:00,125.57,125.64,125.54,125.56,9106.0,125.57,125.64,125.54,125.56,9106.0
2023-04-24 12:25:00,125.61,125.79,125.6,125.79,6587.0,125.61,125.79,125.6,125.79,6587.0
2023-04-24 12:30:00,125.78,125.84,125.69,125.71,13668.0,125.78,125.84,125.69,125.71,13668.0
2023-04-24 12:35:00,125.72,125.84,125.72,125.81,11510.0,125.72,125.84,125.72,125.81,11510.0
2023-04-24 12:40:00,125.81,125.81,125.67,125.67,4514.0,125.81,125.81,125.67,125.67,4514.0
2023-04-24 12:45:00,125.63,125.77,125.59,125.77,4680.0,125.63,125.77,125.59,125.77,4680.0
2023-04-24 12:50:00,125.77,125.82,125.76,125.8,5598.0,125.77,125.82,125.76,125.8,5598.0
2023-04-24 12:55:00,125.8,125.85,125.75,125.84,18747.0,125.8,125.85,125.75,125.84,18747.0
2023-04-24 13:00:00,125.86,126.0,125.85,125.91,9788.0,125.86,126.0,125.85,125.91,9788.0
2023-04-24 13:05:00,125.9,125.9,125.62,125.7,2800.0,125.9,125.9,125.62,125.7,2800.0
2023-04-24 13:10:00,125.67,125.84,125.67,125.84,4865.0,125.67,125.84,125.67,125.84,4865.0
2023-04-24 13:15:00,125.85,125.85,125.73,125.78,4803.0,125.85,125.85,125.73,125.78,4803.0
2023-04-24 13:20:00,125.75,125.86,125.62,125.84,4705.0,125.75,125.86,125.62,125.84,4705.0
2023-04-24 13:25:00,125.84,125.89,125.83,125.86,7819.0,125.84,125.89,125.83,125.86,7819.0
2023-04-24 13:30:00,125.84,125.9,125.79,125.79,3002.0,125.84,125.9,125.79,125.79,3002.0
2023-04-24 13:35:00,125.79,126.0,125.79,125.98,5808.0,125.79,126.0,125.79,125.98,5808.0
2023-04-24 13:40:00,125.98,126.01,125.93,125.97,4142.0,125.98,126.01,125.93,125.97,4142.0
2023-04-24 13:45:00,125.99,126.0,125.93,126.0,4422.0,125.99,126.0,125.93,126.0,4422.0
2023-04-24 13:50:00,126.01,126.2,125.99,126.19,9671.0,126.01,126.2,125.99,126.19,9671.0
2023-04-24 13:55:00,126.19,126.29,126.18,126.21,10747.0,126.19,126.29,126.18,126.21,10747.0
2023-04-24 14:00:00,126.2,126.44,126.17,126.39,8947.0,126.2,126.44,126.17,126.39,8947.0
2023-04-24 14:05:00,126.34,126.34,126.11,126.11,2194.0,126.34,126.34,126.11,126.11,2194.0
2023-04-24 14:10:00,126.22,126.35,126.21,126.35,2045.0,126.22,126.35,126.21,126.35,2045.0
2023-04-24 14:15:00,126.34,126.49,126.34,126.41,10292.0,126.34,126.49,126.34,126.41,10292.0
2023-04-24 14:20:00,126.41,126.54,126.33,126.33,6355.0,126.41,126.54,126.33,126.33,6355.0
2023-04-24 14:25:00,126.36,126.65,126.33,126.65,7153.0,126.36,126.65,126.33,126.65,7153.0
2023-04-24 14:30:00,126.65,126.79,126.6,126.79,18112.0,126.65,126.79,126.6,126.79,18112.0
2023-04-24 14:35:00,126.79,126.81,126.64,126.65,8195.0,126.79,126.81,126.64,126.65,8195.0
2023-04-24 14:40:00,126.63,126.76,126.57,126.7,18052.0,126.63,126.76,126.57,126.7,18052.0
2023-04-24 14:45:00,126.7,126.77,126.63,126.75,9149.0,126.7,126.77,126.63,126.75,9149.0
2023-04-24 14:50:00,126.76,126.87,126.72,126.73,8720.0,126.76,126.87,126.72,126.73,8720.0
2023-04-24 14:55:00,126.73,126.76,126.57,126.57,7588.0,126.73,126.76,126.57,126.57,7588.0
2023-04-24 15:00:00,126.55,126.77,126.53,126.76,16860.0,126.55,126.77,126.53,126.76,16860.0
2023-04-24 15:05:00,126.77,126.89,126.76,126.79,9787.0,126.77,126.89,126.76,126.79,9787.0
2023-04-24 15:10:00,126.8,126.91,126.8,126.89,7817.0,126.8,126.91,126.8,126.89,7817.0
2023-04-24 15:15:00,126.89,126.9,126.66,126.81,12790.0,126.89,126.9,126.66,126.81,12790.0
2023-04-24 15:20:00,126.83,126.85,126.65,126.83,13455.0,126.83,126.85,126.65,126.83,13455.0
2023-04-24 15:25:00,126.85,126.99,126.85,126.89,11911.0,126.85,126.99,126.85,126.89,11911.0
2023-04-24 15:30:00,126.9,127.03,126.85,126.95,18322.0,126.9,127.03,126.85,126.95,18322.0
2023-04-24 15:35:00,126.98,127.1,126.92,127.08,11787.0,126.98,127.1,126.92,127.08,11787.0
2023-04-24 15:40:00,127.1,127.4,127.09,127.4,22785.0,127.1,127.4,127.09,127.4,22785.0
2023-04-24 15:45:00,127.4,127.68,127.39,127.68,34054.0,127.4,127.68,127.39,127.68,34054.0
2023-04-24 15:50:00,127.67,127.88,127.41,127.64,62348.0,127.67,127.88,127.41,127.64,62348.0
2023-04-24 15:55:00,127.67,128.0,127.62,127.8,170354.0,127.67,128.0,127.62,127.8,170354.0
2023-04-25 09:30:00,127.13,127.98,127.11,127.85,21550.0,127.13,127.98,127.11,127.85,21550.0
2023-04-25 09:35:00,127.83,127.87,127.47,127.75,6393.0,127.83,127.87,127.47,127.75,6393.0
2023-04-25 09:40:00,127.72,128.3,127.72,128.06,7368.0,127.72,128.3,127.72,128.06,7368.0
2023-04-25 09:45:00,128.0,128.01,127.48,127.5,7782.0,128.0,128.01,127.48,127.5,7782.0
2023-04-25 09:50:00,127.5,127.73,127.39,127.73,5319.0,127.5,127.73,127.39,127.73,5319.0
2023-04-25 09:55:00,127.73,127.73,127.43,127.49,5102.0,127.73,127.73,127.43,127.49,5102.0
2023-04-25 10:00:00,127.54,127.69,127.51,127.59,8266.0,127.54,127.69,127.51,127.59,8266.0
2023-04-25 10:05:00,127.59,127.67,127.45,127.62,11154.0,127.59,127.67,127.45,127.62,11154.0
2023-04-25 10:10:00,127.6,127.6,127.34,127.36,10737.0,127.6,127.6,127.34,127.36,10737.0
2023-04-25 10:15:00,127.36,127.44,127.08,127.43,5725.0,127.36,127.44,127.08,127.43,5725.0
2023-04-25 10:20:00,127.47,127.5,127.36,127.37,6346.0,127.47,127.5,127.36,127.37,6346.0
2023-04-25 10:25:00,127.38,127.4,127.1,127.23,9682.0,127.38,127.4,127.1,127.23,9682.0
2023-04-25 10:30:00,127.28,127.28,127.01,127.21,7943.0,127.28,127.28,127.01,127.21,7943.0
2023-04-25 10:35:00,127.24,127.5,127.16,127.5,7257.0,127.24,127.5,127.16,127.5,7257.0
2023-04-25 10:40:00,127.51,127.6,127.48,127.48,6869.0,127.51,127.6,127.48,127.48,6869.0
2023-04-25 10:45:00,127.51,127.84,127.49,127.84,10802.0,127.51,127.84,127.49,127.84,10802.0
2023-04-25 10:50:00,127.8,127.85,127.72,127.76,8445.0,127.8,127.85,127.72,127.76,8445.0
2023-04-25 10:55:00,127.75,127.86,127.7,127.8,7599.0,127.75,127.86,127.7,127.8,7599.0
2023-04-25 11:00:00,127.82,127.88,127.64,127.82,4354.0,127.82,127.88,127.64,127.82,4354.0
2023-04-25 11:05:00,127.82,127.9,127.79,127.9,6914.0,127.82,127.9,127.79,127.9,6914.0
2023-04-25 11:10:00,127.9,128.03,127.9,127.94,7098.0,127.9,128.03,127.9,127.94,7098.0
2023-04-25 11:15:00,127.95,127.95,127.67,127.76,4086.0,127.95,127.95,127.67,127.76,4086.0
2023-04-25 11:20:00,127.79,127.89,127.72,127.74,5084.0,127.79,127.89,127.72,127.74,5084.0
2023-04-25 11:25:00,127.73,127.91,127.62,127.91,6141.0,127.73,127.91,127.62,127.91,6141.0
2023-04-25 11:30:00,127.84,128.02,127.8,127.98,7197.0,127.84,128.02,127.8,127.98,7197.0
2023-04-25 11:35:00,127.98,128.03,127.92,127.93,8436.0,127.98,128.03,127.92,127.93,8436.0
2023-04-25 11:40:00,127.96,128.09,127.95,127.96,9356.0,127.96,128.09,127.95,127.96,9356.0
2023-04-25 11:45:00,127.98,128.21,127.97,128.15,17234.0,127.98,128.21,127.97,128.15,17234.0
2023-04-25 11:50:00,128.14,128.2,127.72,127.72,5280.0,128.14,128.2,127.72,127.72,5280.0
2023-04-25 11:55:00,127.73,128.02,127.73,127.95,16095.0,127.73,128.02,127.73,127.95,16095.0
2023-04-25 12:00:00,127.96,128.01,127.62,127.7,8579.0,127.96,128.01,127.62,127.7,8579.0
2023-04-25 12:05:00,127.66,127.91,127.66,127.88,5748.0,127.66,127.91,127.66,127.88,5748.0
2023-04-25 12:10:00,127.83,127.93,127.78,127.78,12595.0,127.83,127.93,127.78,127.78,12595.0
2023-04-25 12:15:00,127.86,127.86,127.61,127.7,9036.0,127.86,127.86,127.61,127.7,9036.0
2023-04-25 12:20:00,127.73,127.74,127.53,127.54,8783.0,127.73,127.74,127.53,127.54,8783.0
2023-04-25 12:25:00,127.44,127.44,127.24,127.24,1212.0,127.44,127.44,127.24,127.24,1212.0
2023-04-25 12:30:00,127.21,127.28,127.12,127.2,3791.0,127.21,127.28,127.12,127.2,3791.0
2023-04-25 12:35:00,127.24,127.38,127.19,127.31,8473.0,127.24,127.38,127.19,127.31,8473.0
2023-04-25 12:40:00,127.32,127.32,127.18,127.19,2995.0,127.32,127.32,127.18,127.19,2995.0
2023-04-25 12:45:00,127.23,127.33,127.23,127.24,8291.0,127.23,127.33,127.23,127.24,8291.0
2023-04-25 12:50:00,127.14,127.16,127.0,127.07,4072.0,127.14,127.16,127.0,127.07,4072.0
2023-04-25 12:55:00,127.06,127.25,127.06,127.24,4390.0,127.06,127.25,127.06,127.24,4390.0
2023-04-25 13:00:00,127.27,127.3,127.22,127.23,1906.0,127.27,127.3,127.22,127.23,1906.0
2023-04-25 13:05:00,127.25,127.27,127.11,127.15,1217.0,127.25,127.27,127.11,127.15,1217.0
2023-04-25 13:10:00,127.16,127.21,127.07,127.16,5342.0,127.16,127.21,127.07,127.16,5342.0
2023-04-25 13:15:00,127.19,127.2,126.78,126.82,12938.0,127.19,127.2,126.78,126.82,12938.0
2023-04-25 13:20:00,126.83,126.85,126.72,126.84,3495.0,126.83,126.85,126.72,126.84,3495.0
2023-04-25 13:25:00,126.88,126.94,126.81,126.94,5491.0,126.88,126.94,126.81,126.94,5491.0
2023-04-25 13:30:00,126.93,127.06,126.92,127.02,22777.0,126.93,127.06,126.92,127.02,22777.0
2023-04-25 13:35:00,127.01,127.07,126.99,127.0,3376.0,127.01,127.07,126.99,127.0,3376.0
2023-04-25 13:40:00,127.02,127.1,126.98,127.1,5459.0,127.02,127.1,126.98,127.1,5459.0
2023-04-25 13:45:00,127.12,127.13,126.94,127.03,13573.0,127.12,127.13,126.94,127.03,13573.0
2023-04-25 13:50:00,127.01,127.07,126.99,127.01,2819.0,127.01,127.07,126.99,127.01,2819.0
2023-04-25 13:55:00,126.98,127.03,126.93,127.01,1900.0,126.98,127.03,126.93,127.01,1900.0
2023-04-25 14:00:00,127.01,127.06,126.95,126.99,2306.0,127.01,127.06,126.95,126.99,2306.0
2023-04-25 14:05:00,127.0,127.05,126.79,126.91,7373.0,127.0,127.05,126.79,126.91,7373.0
2023-04-25 14:10:00,126.93,127.08,126.88,127.07,7099.0,126.93,127.08,126.88,127.07,7099.0
2023-04-25 14:15:00,127.06,127.12,126.98,126.98,4653.0,127.06,127.12,126.98,126.98,4653.0
2023-04-25 14:20:00,126.96,127.03,126.84,126.84,3900.0,126.96,127.03,126.84,126.84,3900.0
2023-04-25 14:25:00,126.85,127.3,126.84,127.21,15123.0,126.85,127.3,126.84,127.21,15123.0
2023-04-25 14:30:00,127.19,127.27,127.17,127.26,8169.0,127.19,127.27,127.17,127.26,8169.0
2023-04-25 14:35:00,127.26,127.26,127.05,127.18,11418.0,127.26,127.26,127.05,127.18,11418.0
2023-04-25 14:40:00,127.16,127.16,126.96,127.01,3810.0,127.16,127.16,126.96,127.01,3810.0
2023-04-25 14:45:00,126.99,127.06,126.98,127.0,9838.0,126.99,127.06,126.98,127.0,9838.0
2023-04-25 14:50:00,127.02,127.02,126.83,126.85,4766.0,127.02,127.02,126.83,126.85,4766.0
2023-04-25 14:55:00,126.84,126.95,126.83,126.95,7705.0,126.84,126.95,126.83,126.95,7705.0
2023-04-25 15:00:00,126.93,126.95,126.85,126.88,4250.0,126.93,126.95,126.85,126.88,4250.0
2023-04-25 15:05:00,126.89,126.92,126.8,126.84,5325.0,126.89,126.92,126.8,126.84,5325.0
2023-04-25 15:10:00,126.86,127.02,126.85,127.01,7712.0,126.86,127.02,126.85,127.01,7712.0
2023-04-25 15:15:00,126.99,127.32,126.98,127.29,56189.0,126.99,127.32,126.98,127.29,56189.0
2023-04-25 15:20:00,127.27,127.38,127.26,127.35,16785.0,127.27,127.38,127.26,127.35,16785.0
2023-04-25 15:25:00,127.35,127.38,127.14,127.22,12561.0,127.35,127.38,127.14,127.22,12561.0
2023-04-25 15:30:00,127.22,127.54,127.22,127.5,11542.0,127.22,127.54,127.22,127.5,11542.0
2023-04-25 15:35:00,127.48,127.5,127.4,127.43,8350.0,127.48,127.5,127.4,127.43,8350.0
2023-04-25 15:40:00,127.42,127.44,127.23,127.3,14642.0,127.42,127.44,127.23,127.3,14642.0
2023-04-25 15:45:00,127.32,127.34,127.13,127.34,14996.0,127.32,127.34,127.13,127.34,14996.0
2023-04-25 15:50:00,127.31,127.48,127.24,127.35,29550.0,127.31,127.48,127.24,127.35,29550.0
2023-04-25 15:55:00,127.34,127.34,126.94,127.02,112067.0,127.34,127.34,126.94,127.02,112067.0
2023-04-26 09:30:00,125.99,126.13,122.51,122.8,120678.0,125.99,126.13,122.51,122.8,120678.0
2023-04-26 09:35:00,122.87,123.67,122.65,123.47,81566.0,122.87,123.67,122.65,123.47,81566.0
2023-04-26 09:40:00,123.59,123.85,123.25,123.3,67453.0,123.59,123.85,123.25,123.3,67453.0
2023-04-26 09:45:00,123.29,125.01,123.29,124.98,19468.0,123.29,125.01,123.29,124.98,19468.0
2023-04-26 09:50:00,124.91,125.9,124.85,125.68,18486.0,124.91,125.9,124.85,125.68,18486.0
2023-04-26 09:55:00,125.69,125.83,125.07,125.7,51669.0,125.69,125.83,125.07,125.7,51669.0
2023-04-26 10:00:00,125.64,125.7,123.71,123.78,26362.0,125.64,125.7,123.71,123.78,26362.0
2023-04-26 10:05:00,123.72,123.77,123.02,123.06,41321.0,123.72,123.77,123.02,123.06,41321.0
2023-04-26 10:10:00,123.02,123.4,122.5,122.68,32966.0,123.02,123.4,122.5,122.68,32966.0
2023-04-26 10:15:00,122.67,122.68,121.98,122.03,45174.0,122.67,122.68,121.98,122.03,45174.0
2023-04-26 10:20:00,122.01,122.87,122.0,122.77,41068.0,122.01,122.87,122.0,122.77,41068.0
2023-04-26 10:25:00,122.81,123.03,122.44,122.9,12711.0,122.81,123.03,122.44,122.9,12711.0
2023-04-26 10:30:00,122.99,123.04,122.69,122.91,18206.0,122.99,123.04,122.69,122.91,18206.0
2023-04-26 10:35:00,122.76,123.0,122.42,122.82,57963.0,122.76,123.0,122.42,122.82,57963.0
2023-04-26 10:40:00,122.81,122.81,121.95,122.47,21939.0,122.81,122.81,121.95,122.47,21939.0
2023-04-26 10:45:00,122.47,122.47,121.73,121.88,29002.0,122.47,122.47,121.73,121.88,29002.0
2023-04-26 10:50:00,121.87,121.95,121.23,121.71,43027.0,121.87,121.95,121.23,121.71,43027.0
2023-04-26 10:55:00,121.67,121.81,121.4,121.57,26479.0,121.67,121.81,121.4,121.57,26479.0
2023-04-26 11:00:00,121.6,121.96,121.48,121.58,100978.0,121.6,121.96,121.48,121.58,100978.0
2023-04-26 11:05:00,121.52,122.56,121.51,122.36,35766.0,121.52,122.56,121.51,122.36,35766.0
2023-04-26 11:10:00,122.42,122.69,122.14,122.17,22034.0,122.42,122.69,122.14,122.17,22034.0
2023-04-26 11:15:00,122.08,122.4,122.08,122.4,15894.0,122.08,122.4,122.08,122.4,15894.0
2023-04-26 11:20:00,122.44,122.66,122.38,122.47,22235.0,122.44,122.66,122.38,122.47,22235.0
2023-04-26 11:25:00,122.43,122.62,122.2,122.58,30450.0,122.43,122.62,122.2,122.58,30450.0
2023-04-26 11:30:00,122.61,123.31,122.57,123.27,19088.0,122.61,123.31,122.57,123.27,19088.0
2023-04-26 11:35:00,123.36,123.42,122.77,123.03,15075.0,123.36,123.42,122.77,123.03,15075.0
2023-04-26 11:40:00,122.98,123.17,122.96,123.05,13104.0,122.98,123.17,122.96,123.05,13104.0
2023-04-26 11:45:00,123.04,123.16,122.98,123.03,12887.0,123.04,123.16,122.98,123.03,12887.0
2023-04-26 11:50:00,123.0,123.0,122.72,122.87,21409.0,123.0,123.0,122.72,122.87,21409.0
2023-04-26 11:55:00,122.89,122.98,122.74,122.75,16990.0,122.89,122.98,122.74,122.75,16990.0
2023-04-26 12:00:00,122.77,123.04,122.75,122.93,6010.0,122.77,123.04,122.75,122.93,6010.0
2023-04-26 12:05:00,122.99,123.19,122.91,122.96,5964.0,122.99,123.19,122.91,122.96,5964.0
2023-04-26 12:10:00,122.83,122.83,122.31,122.32,5735.0,122.83,122.83,122.31,122.32,5735.0
2023-04-26 12:15:00,122.28,122.42,121.97,121.98,19601.0,122.28,122.42,121.97,121.98,19601.0
2023-04-26 12:20:00,122.03,122.26,121.91,122.2,8773.0,122.03,122.26,121.91,122.2,8773.0
2023-04-26 12:25:00,122.22,122.73,122.22,122.65,17333.0,122.22,122.73,122.22,122.65,17333.0
2023-04-26 12:30:00,122.61,122.9,122.61,122.8,8718.0,122.61,122.9,122.61,122.8,8718.0
2023-04-26 12:35:00,122.73,122.73,122.29,122.29,5159.0,122.73,122.73,122.29,122.29,5159.0
2023-04-26 12:40:00,122.24,122.3,122.03,122.03,8149.0,122.24,122.3,122.03,122.03,8149.0
2023-04-26 12:45:00,122.08,122.44,122.01,122.33,17886.0,122.08,122.44,122.01,122.33,17886.0
2023-04-26 12:50:00,122.28,122.45,122.26,122.3,15247.0,122.28,122.45,122.26,122.3,15247.0
2023-04-26 12:55:00,122.3,122.3,121.89,121.96,11525.0,122.3,122.3,121.89,121.96,11525.0
2023-04-26 13:00:00,122.03,122.03,121.87,121.91,9083.0,122.03,122.03,121.87,121.91,9083.0
2023-04-26 13:05:00,121.94,122.17,121.87,121.98,14036.0,121.94,122.17,121.87,121.98,14036.0
2023-04-26 13:10:00,121.94,122.03,121.75,121.78,5378.0,121.94,122.03,121.75,121.78,5378.0
2023-04-26 13:15:00,121.76,121.79,121.52,121.79,24129.0,121.76,121.79,121.52,121.79,24129.0
2023-04-26 13:20:00,121.75,121.75,121.55,121.7,7982.0,121.75,121.75,121.55,121.7,7982.0
2023-04-26 13:25:00,121.71,121.73,121.49,121.58,9596.0,121.71,121.73,121.49,121.58,9596.0
2023-04-26 13:30:00,121.59,121.74,121.52,121.52,16457.0,121.59,121.74,121.52,121.52,16457.0
2023-04-26 13:35:00,121.57,121.86,121.54,121.73,14842.0,121.57,121.86,121.54,121.73,14842.0
2023-04-26 13:40:00,121.65,121.8,121.64,121.64,6024.0,121.65,121.8,121.64,121.64,6024.0
2023-04-26 13:45:00,121.64,121.88,121.63,121.87,9405.0,121.64,121.88,121.63,121.87,9405.0
2023-04-26 13:50:00,121.93,122.16,121.81,122.1,8849.0,121.93,122.16,121.81,122.1,8849.0
2023-04-26 13:55:00,122.08,122.21,121.8,121.9,5471.0,122.08,122.21,121.8,121.9,5471.0
2023-04-26 14:00:00,121.95,121.96,121.69,121.75,4490.0,121.95,121.96,121.69,121.75,4490.0
2023-04-26 14:05:00,121.79,121.79,121.7,121.76,3001.0,121.79,121.79,121.7,121.76,3001.0
2023-04-26 14:10:00,121.73,121.76,121.62,121.73,9226.0,121.73,121.76,121.62,121.73,9226.0
2023-04-26 14:15:00,121.7,121.75,121.59,121.65,20037.0,121.7,121.75,121.59,121.65,20037.0
2023-04-26 14:20:00,121.53,121.74,121.47,121.69,5048.0,121.53,121.74,121.47,121.69,5048.0
2023-04-26 14:25:00,121.72,121.8,121.7,121.78,2544.0,121.72,121.8,121.7,121.78,2544.0
2023-04-26 14:30:00,121.8,121.8,121.47,121.49,6414.0,121.8,121.8,121.47,121.49,6414.0
2023-04-26 14:35:00,121.48,121.48,121.04,121.24,10986.0,121.48,121.48,121.04,121.24,10986.0
2023-04-26 14:40:00,121.23,121.47,121.15,121.17,26232.0,121.23,121.47,121.15,121.17,26232.0
2023-04-26 14:45:00,121.2,121.39,121.15,121.29,10177.0,121.2,121.39,121.15,121.29,10177.0
2023-04-26 14:50:00,121.28,121.36,121.24,121.34,9541.0,121.28,121.36,121.24,121.34,9541.0
2023-04-26 14:55:00,121.32,121.44,121.27,121.42,4818.0,121.32,121.44,121.27,121.42,4818.0
2023-04-26 15:00:00,121.42,121.44,121.24,121.24,7003.0,121.42,121.44,121.24,121.24,7003.0
2023-04-26 15:05:00,121.27,121.34,121.2,121.2,10058.0,121.27,121.34,121.2,121.2,10058.0
2023-04-26 15:10:00,121.21,121.34,121.15,121.22,46571.0,121.21,121.34,121.15,121.22,46571.0
2023-04-26 15:15:00,121.21,121.27,120.84,121.03,20455.0,121.21,121.27,120.84,121.03,20455.0
2023-04-26 15:20:00,121.07,121.5,121.05,121.42,18032.0,121.07,121.5,121.05,121.42,18032.0
2023-04-26 15:25:00,121.42,121.49,121.31,121.37,11527.0,121.42,121.49,121.31,121.37,11527.0
2023-04-26 15:30:00,121.36,121.39,121.23,121.28,12222.0,121.36,121.39,121.23,121.28,12222.0
2023-04-26 15:35:00,121.29,121.3,121.06,121.23,11673.0,121.29,121.3,121.06,121.23,11673.0
2023-04-26 15:40:00,121.28,121.34,121.18,121.18,18058.0,121.28,121.34,121.18,121.18,18058.0
2023-04-26 15:45:00,121.18,121.44,121.12,121.44,34745.0,121.18,121.44,121.12,121.44,34745.0
2023-04-26 15:50:00,121.41,121.42,121.08,121.2,64426.0,121.41,121.42,121.08,121.2,64426.0
2023-04-26 15:55:00,121.21,121.73,121.19,121.59,149140.0,121.21,121.73,121.19,121.59,149140.0
2023-04-27 09:30:00,122.45,123.36,122.45,123.09,41264.0,122.45,123.36,122.45,123.09,41264.0
2023-04-27 09:35:00,123.07,123.07,122.12,122.17,12825.0,123.07,123.07,122.12,122.17,12825.0
2023-04-27 09:40:00,122.31,122.35,121.95,122.04,8351.0,122.31,122.35,121.95,122.04,8351.0
2023-04-27 09:45:00,122.09,122.82,122.01,122.82,13426.0,122.09,122.82,122.01,122.82,13426.0
2023-04-27 09:50:00,122.82,123.14,122.72,123.1,6576.0,122.82,123.14,122.72,123.1,6576.0
2023-04-27 09:55:00,123.17,123.39,123.05,123.05,7157.0,123.17,123.39,123.05,123.05,7157.0
2023-04-27 10:00:00,123.13,123.45,123.08,123.34,5302.0,123.13,123.45,123.08,123.34,5302.0
2023-04-27 10:05:00,123.41,123.54,123.3,123.31,15244.0,123.41,123.54,123.3,123.31,15244.0
2023-04-27 10:10:00,123.3,123.51,123.2,123.51,13358.0,123.3,123.51,123.2,123.51,13358.0
2023-04-27 10:15:00,123.56,123.68,123.02,123.32,40502.0,123.56,123.68,123.02,123.32,40502.0
2023-04-27 10:20:00,123.27,123.43,123.12,123.19,10246.0,123.27,123.43,123.12,123.19,10246.0
2023-04-27 10:25:00,123.17,123.32,123.15,123.28,7924.0,123.17,123.32,123.15,123.28,7924.0
2023-04-27 10:30:00,123.28,123.3,122.94,123.22,11017.0,123.28,123.3,122.94,123.22,11017.0
2023-04-27 10:35:00,123.27,123.5,123.21,123.46,36778.0,123.27,123.5,123.21,123.46,36778.0
2023-04-27 10:40:00,123.45,123.48,123.22,123.32,5604.0,123.45,123.48,123.22,123.32,5604.0
2023-04-27 10:45:00,123.36,123.5,123.3,123.41,8168.0,123.36,123.5,123.3,123.41,8168.0
2023-04-27 10:50:00,123.49,123.64,123.46,123.62,10717.0,123.49,123.64,123.46,123.62,10717.0
2023-04-27 10:55:00,123.58,123.64,123.45,123.55,7484.0,123.58,123.64,123.45,123.55,7484.0
2023-04-27 11:00:00,123.57,123.66,123.51,123.54,1578.0,123.57,123.66,123.51,123.54,1578.0
2023-04-27 11:05:00,123.49,123.49,123.25,123.29,6670.0,123.49,123.49,123.25,123.29,6670.0
2023-04-27 11:10:00,123.28,123.28,122.99,123.13,5513.0,123.28,123.28,122.99,123.13,5513.0
2023-04-27 11:15:00,123.14,123.17,123.01,123.07,3800.0,123.14,123.17,123.01,123.07,3800.0
2023-04-27 11:20:00,123.08,123.42,122.99,123.42,12220.0,123.08,123.42,122.99,123.42,12220.0
2023-04-27 11:25:00,123.41,123.53,123.41,123.45,3018.0,123.41,123.53,123.41,123.45,3018.0
2023-04-27 11:30:00,123.45,123.58,123.39,123.45,9702.0,123.45,123.58,123.39,123.45,9702.0
2023-04-27 11:35:00,123.4,123.4,123.24,123.24,2849.0,123.4,123.4,123.24,123.24,2849.0
2023-04-27 11:40:00,123.23,123.51,123.22,123.45,5025.0,123.23,123.51,123.22,123.45,5025.0
2023-04-27 11:45:00,123.44,123.71,123.41,123.71,4534.0,123.44,123.71,123.41,123.71,4534.0
2023-04-27 11:50:00,123.68,123.77,123.5,123.5,10074.0,123.68,123.77,123.5,123.5,10074.0
2023-04-27 11:55:00,123.52,123.74,123.48,123.74,10957.0,123.52,123.74,123.48,123.74,10957.0
2023-04-27 12:00:00,123.74,123.82,123.68,123.82,6645.0,123.74,123.82,123.68,123.82,6645.0
2023-04-27 12:05:00,123.79,123.86,123.68,123.68,4252.0,123.79,123.86,123.68,123.68,4252.0
2023-04-27 12:10:00,123.7,123.85,123.63,123.81,4242.0,123.7,123.85,123.63,123.81,4242.0
2023-04-27 12:15:00,123.87,123.95,123.87,123.89,1750.0,123.87,123.95,123.87,123.89,1750.0
2023-04-27 12:20:00,123.91,123.91,123.65,123.71,3670.0,123.91,123.91,123.65,123.71,3670.0
2023-04-27 12:25:00,123.7,123.76,123.69,123.7,3866.0,123.7,123.76,123.69,123.7,3866.0
2023-04-27 12:30:00,123.76,123.78,123.67,123.67,6021.0,123.76,123.78,123.67,123.67,6021.0
2023-04-27 12:35:00,123.69,123.73,123.55,123.59,8380.0,123.69,123.73,123.55,123.59,8380.0
2023-04-27 12:40:00,123.61,123.68,123.49,123.64,4829.0,123.61,123.68,123.49,123.64,4829.0
2023-04-27 12:45:00,123.65,123.72,123.48,123.48,4875.0,123.65,123.72,123.48,123.48,4875.0
2023-04-27 12:50:00,123.53,123.69,123.42,123.42,3924.0,123.53,123.69,123.42,123.42,3924.0
2023-04-27 12:55:00,123.38,123.46,123.37,123.41,3525.0,123.38,123.46,123.37,123.41,3525.0
2023-04-27 13:00:00,123.39,123.47,123.39,123.47,4106.0,123.39,123.47,123.39,123.47,4106.0
2023-04-27 13:05:00,123.47,123.56,123.41,123.48,6331.0,123.47,123.56,123.41,123.48,6331.0
2023-04-27 13:10:00,123.47,123.69,123.47,123.69,4339.0,123.47,123.69,123.47,123.69,4339.0
2023-04-27 13:15:00,123.66,123.72,123.65,123.7,4640.0,123.66,123.72,123.65,123.7,4640.0
2023-04-27 13:20:00,123.72,123.99,123.7,123.99,4635.0,123.72,123.99,123.7,123.99,4635.0
2023-04-27 13:25:00,123.92,124.01,123.89,123.98,5747.0,123.92,124.01,123.89,123.98,5747.0
2023-04-27 13:30:00,123.99,124.02,123.91,124.0,5883.0,123.99,124.02,123.91,124.0,5883.0
2023-04-27 13:35:00,123.97,123.97,123.75,123.8,4255.0,123.97,123.97,123.75,123.8,4255.0
2023-04-27 13:40:00,123.79,123.81,123.64,123.74,5280.0,123.79,123.81,123.64,123.74,5280.0
2023-04-27 13:45:00,123.74,123.77,123.41,123.57,20633.0,123.74,123.77,123.41,123.57,20633.0
2023-04-27 13:50:00,123.61,123.78,123.55,123.78,5112.0,123.61,123.78,123.55,123.78,5112.0
2023-04-27 13:55:00,123.77,123.8,123.72,123.78,17769.0,123.77,123.8,123.72,123.78,17769.0
2023-04-27 14:00:00,123.79,123.88,123.78,123.85,25524.0,123.79,123.88,123.78,123.85,25524.0
2023-04-27 14:05:00,123.88,123.96,123.82,123.86,8338.0,123.88,123.96,123.82,123.86,8338.0
2023-04-27 14:10:00,123.88,123.95,123.8,123.8,8366.0,123.88,123.95,123.8,123.8,8366.0
2023-04-27 14:15:00,123.79,124.04,123.74,123.94,8893.0,123.79,124.04,123.74,123.94,8893.0
2023-04-27 14:20:00,123.94,123.94,123.71,123.74,7688.0,123.94,123.94,123.71,123.74,7688.0
2023-04-27 14:25:00,123.72,123.96,123.68,123.91,10810.0,123.72,123.96,123.68,123.91,10810.0
2023-04-27 14:30:00,123.89,124.03,123.81,124.01,9026.0,123.89,124.03,123.81,124.01,9026.0
2023-04-27 14:35:00,124.01,124.12,123.99,124.0,31596.0,124.01,124.12,123.99,124.0,31596.0
2023-04-27 14:40:00,124.0,124.12,123.83,124.05,21495.0,124.0,124.12,123.83,124.05,21495.0
2023-04-27 14:45:00,124.01,124.12,123.95,124.09,6177.0,124.01,124.12,123.95,124.09,6177.0
2023-04-27 14:50:00,124.09,124.16,124.07,124.1,9546.0,124.09,124.16,124.07,124.1,9546.0
2023-04-27 14:55:00,124.07,124.13,123.97,124.05,5429.0,124.07,124.13,123.97,124.05,5429.0
2023-04-27 15:00:00,124.05,124.08,123.96,124.02,20452.0,124.05,124.08,123.96,124.02,20452.0
2023-04-27 15:05:00,124.05,124.24,124.05,124.19,6667.0,124.05,124.24,124.05,124.19,6667.0
2023-04-27 15:10:00,124.16,124.16,123.98,124.11,5308.0,124.16,124.16,123.98,124.11,5308.0
2023-04-27 15:15:00,124.1,124.13,124.05,124.07,5777.0,124.1,124.13,124.05,124.07,5777.0
2023-04-27 15:20:00,124.1,124.29,124.1,124.17,12985.0,124.1,124.29,124.1,124.17,12985.0
2023-04-27 15:25:00,124.19,124.23,124.11,124.22,7436.0,124.19,124.23,124.11,124.22,7436.0
2023-04-27 15:30:00,124.22,124.25,124.15,124.15,6152.0,124.22,124.25,124.15,124.15,6152.0
2023-04-27 15:35:00,124.15,124.27,124.11,124.14,15588.0,124.15,124.27,124.11,124.14,15588.0
2023-04-27 15:40:00,124.13,124.18,124.03,124.07,24623.0,124.13,124.18,124.03,124.07,24623.0
2023-04-27 15:45:00,124.05,124.08,123.61,123.68,66456.0,124.05,124.08,123.61,123.68,66456.0
2023-04-27 15:50:00,123.6,123.81,123.46,123.64,58161.0,123.6,123.81,123.46,123.64,58161.0
2023-04-27 15:55:00,123.59,124.01,123.49,123.97,179842.0,123.59,124.01,123.49,123.97,179842.0
2023-04-28 09:30:00,123.77,124.0,123.53,123.87,8506.0,123.77,124.0,123.53,123.87,8506.0
2023-04-28 09:35:00,123.87,124.21,123.35,123.39,6796.0,123.87,124.21,123.35,123.39,6796.0
2023-04-28 09:40:00,123.34,123.5,123.1,123.14,3300.0,123.34,123.5,123.1,123.14,3300.0
2023-04-28 09:45:00,123.11,124.11,123.1,124.08,8764.0,123.11,124.11,123.1,124.08,8764.0
2023-04-28 09:50:00,123.98,124.37,123.98,124.37,1866.0,123.98,124.37,123.98,124.37,1866.0
2023-04-28 09:55:00,124.41,124.42,124.16,124.16,2023.0,124.41,124.42,124.16,124.16,2023.0
2023-04-28 10:00:00,124.17,124.51,124.16,124.51,1000.0,124.17,124.51,124.16,124.51,1000.0
2023-04-28 10:05:00,124.56,124.75,124.5,124.75,2458.0,124.56,124.75,124.5,124.75,2458.0
2023-04-28 10:10:00,124.79,124.98,124.79,124.91,4101.0,124.79,124.98,124.79,124.91,4101.0
2023-04-28 10:15:00,124.9,124.91,124.79,124.83,3005.0,124.9,124.91,124.79,124.83,3005.0
2023-04-28 10:20:00,124.81,124.81,124.56,124.68,10542.0,124.81,124.81,124.56,124.68,10542.0
2023-04-28 10:25:00,124.61,124.63,124.44,124.5,7089.0,124.61,124.63,124.44,124.5,7089.0
2023-04-28 10:30:00,124.5,124.5,124.25,124.41,3960.0,124.5,124.5,124.25,124.41,3960.0
2023-04-28 10:35:00,124.32,124.37,124.14,124.25,7261.0,124.32,124.37,124.14,124.25,7261.0
2023-04-28 10:40:00,124.23,124.3,124.13,124.15,5331.0,124.23,124.3,124.13,124.15,5331.0
2023-04-28 10:45:00,124.11,124.33,124.09,124.24,6330.0,124.11,124.33,124.09,124.24,6330.0
2023-04-28 10:50:00,124.25,124.27,124.17,124.17,4089.0,124.25,124.27,124.17,124.17,4089.0
2023-04-28 10:55:00,124.19,124.19,123.47,123.5,10038.0,124.19,124.19,123.47,123.5,10038.0
2023-04-28 11:00:00,123.56,123.73,123.35,123.58,16917.0,123.56,123.73,123.35,123.58,16917.0
2023-04-28 11:05:00,123.58,124.01,123.52,123.84,19880.0,123.58,124.01,123.52,123.84,19880.0
2023-04-28 11:10:00,123.87,123.98,123.82,123.98,14003.0,123.87,123.98,123.82,123.98,14003.0
2023-04-28 11:15:00,123.94,123.94,123.69,123.8,9236.0,123.94,123.94,123.69,123.8,9236.0
2023-04-28 11:20:00,123.77,123.81,123.57,123.79,12625.0,123.77,123.81,123.57,123.79,12625.0
2023-04-28 11:25:00,123.82,123.92,123.73,123.92,2203.0,123.82,123.92,123.73,123.92,2203.0
2023-04-28 11:30:00,123.99,123.99,123.59,123.63,15633.0,123.99,123.99,123.59,123.63,15633.0
2023-04-28 11:35:00,123.64,123.71,123.44,123.44,19114.0,123.64,123.71,123.44,123.44,19114.0
2023-04-28 11:40:00,123.41,123.59,123.39,123.41,12829.0,123.41,123.59,123.39,123.41,12829.0
2023-04-28 11:45:00,123.41,123.86,123.33,123.86,19191.0,123.41,123.86,123.33,123.86,19191.0
2023-04-28 11:50:00,123.9,124.0,123.61,123.61,4315.0,123.9,124.0,123.61,123.61,4315.0
2023-04-28 11:55:00,123.58,123.74,123.57,123.69,5580.0,123.58,123.74,123.57,123.69,5580.0
2023-04-28 12:00:00,123.76,123.9,123.52,123.74,25452.0,123.76,123.9,123.52,123.74,25452.0
2023-04-28 12:05:00,123.77,123.94,123.62,123.9,7140.0,123.77,123.94,123.62,123.9,7140.0
2023-04-28 12:10:00,123.93,124.05,123.93,123.98,2761.0,123.93,124.05,123.93,123.98,2761.0
2023-04-28 12:15:00,123.94,124.0,123.83,123.93,55456.0,123.94,124.0,123.83,123.93,55456.0
2023-04-28 12:20:00,123.94,124.12,123.9,123.95,5498.0,123.94,124.12,123.9,123.95,5498.0
2023-04-28 12:25:00,123.97,124.04,123.93,124.04,3566.0,123.97,124.04,123.93,124.04,3566.0
2023-04-28 12:30:00,123.99,124.07,123.97,124.05,26738.0,123.99,124.07,123.97,124.05,26738.0
2023-04-28 12:35:00,124.05,124.05,123.99,124.03,1400.0,124.05,124.05,123.99,124.03,1400.0
2023-04-28 12:40:00,123.97,124.01,123.92,124.0,2722.0,123.97,124.01,123.92,124.0,2722.0
2023-04-28 12:45:00,124.04,124.15,123.96,124.13,2350.0,124.04,124.15,123.96,124.13,2350.0
2023-04-28 12:50:00,124.12,124.25,124.12,124.25,1500.0,124.12,124.25,124.12,124.25,1500.0
2023-04-28 12:55:00,124.23,124.29,124.18,124.21,3338.0,124.23,124.29,124.18,124.21,3338.0
2023-04-28 13:00:00,124.24,124.24,124.13,124.19,3311.0,124.24,124.24,124.13,124.19,3311.0
2023-04-28 13:05:00,124.17,124.3,124.16,124.23,1930.0,124.17,124.3,124.16,124.23,1930.0
2023-04-28 13:10:00,124.19,124.27,124.13,124.23,1900.0,124.19,124.27,124.13,124.23,1900.0
2023-04-28 13:15:00,124.23,124.28,124.12,124.15,4600.0,124.23,124.28,124.12,124.15,4600.0
2023-04-28 13:20:00,124.14,124.14,124.03,124.06,1700.0,124.14,124.14,124.03,124.06,1700.0
2023-04-28 13:25:00,124.06,124.12,124.05,124.08,2323.0,124.06,124.12,124.05,124.08,2323.0
2023-04-28 13:30:00,124.12,124.17,124.12,124.15,1700.0,124.12,124.17,124.12,124.15,1700.0
2023-04-28 13:35:00,124.13,124.13,123.94,124.01,5732.0,124.13,124.13,123.94,124.01,5732.0
2023-04-28 13:40:00,124.12,124.12,123.96,123.99,2695.0,124.12,124.12,123.96,123.99,2695.0
2023-04-28 13:45:00,124.02,124.09,123.96,124.02,3624.0,124.02,124.09,123.96,124.02,3624.0
2023-04-28 13:50:00,124.02,124.16,124.01,124.16,5738.0,124.02,124.16,124.01,124.16,5738.0
2023-04-28 13:55:00,124.11,124.11,124.08,124.09,2208.0,124.11,124.11,124.08,124.09,2208.0
2023-04-28 14:00:00,124.11,124.28,124.1,124.21,4184.0,124.11,124.28,124.1,124.21,4184.0
2023-04-28 14:05:00,124.21,124.22,124.12,124.14,2174.0,124.21,124.22,124.12,124.14,2174.0
2023-04-28 14:10:00,124.12,124.12,123.92,124.02,5290.0,124.12,124.12,123.92,124.02,5290.0
2023-04-28 14:15:00,124.04,124.11,124.02,124.07,2807.0,124.04,124.11,124.02,124.07,2807.0
2023-04-28 14:20:00,124.06,124.1,123.91,124.04,10350.0,124.06,124.1,123.91,124.04,10350.0
2023-04-28 14:25:00,124.02,124.07,124.0,124.01,1300.0,124.02,124.07,124.0,124.01,1300.0
2023-04-28 14:30:00,124.05,124.12,124.01,124.11,7846.0,124.05,124.12,124.01,124.11,7846.0
2023-04-28 14:35:00,124.07,124.07,123.87,123.89,9629.0,124.07,124.07,123.87,123.89,9629.0
2023-04-28 14:40:00,123.87,124.04,123.84,123.94,39358.0,123.87,124.04,123.84,123.94,39358.0
2023-04-28 14:45:00,123.92,123.94,123.84,123.94,3900.0,123.92,123.94,123.84,123.94,3900.0
2023-04-28 14:50:00,123.97,124.08,123.93,124.08,3605.0,123.97,124.08,123.93,124.08,3605.0
2023-04-28 14:55:00,124.09,124.29,124.08,124.26,6632.0,124.09,124.29,124.08,124.26,6632.0
2023-04-28 15:00:00,124.26,124.29,124.19,124.23,4610.0,124.26,124.29,124.19,124.23,4610.0
2023-04-28 15:05:00,124.23,124.28,124.17,124.28,2815.0,124.23,124.28,124.17,124.28,2815.0
2023-04-28 15:10:00,124.32,124.32,124.12,124.22,7008.0,124.32,124.32,124.12,124.22,7008.0
2023-04-28 15:15:00,124.23,124.38,124.22,124.38,5084.0,124.23,124.38,124.22,124.38,5084.0
2023-04-28 15:20:00,124.34,124.35,124.24,124.31,10229.0,124.34,124.35,124.24,124.31,10229.0
2023-04-28 15:25:00,124.32,124.34,124.27,124.33,17989.0,124.32,124.34,124.27,124.33,17989.0
2023-04-28 15:30:00,124.33,124.33,123.98,123.98,13193.0,124.33,124.33,123.98,123.98,13193.0
2023-04-28 15:35:00,123.84,124.0,123.82,123.95,8082.0,123.84,124.0,123.82,123.95,8082.0
2023-04-28 15:40:00,123.93,124.17,123.93,124.17,5391.0,123.93,124.17,123.93,124.17,5391.0
2023-04-28 15:45:00,124.18,124.21,124.03,124.19,31429.0,124.18,124.21,124.03,124.19,31429.0
2023-04-28 15:50:00,124.15,124.19,123.93,124.19,44438.0,124.15,124.19,123.93,124.19,44438.0
2023-04-28 15:55:00,124.2,124.42,124.11,124.36,105376.0,124.2,124.42,124.11,124.36,105376.0
2023-05-01 09:30:00,123.81,124.28,123.74,123.98,39014.0,123.81,124.28,123.74,123.98,39014.0
2023-05-01 09:35:00,124.15,124.24,124.04,124.08,800.0,124.15,124.24,124.04,124.08,800.0
2023-05-01 09:40:00,124.2,124.33,124.07,124.13,1265.0,124.2,124.33,124.07,124.13,1265.0
2023-05-01 09:45:00,124.05,124.28,123.95,124.27,5700.0,124.05,124.28,123.95,124.27,5700.0
2023-05-01 09:50:00,124.35,124.67,124.35,124.67,2200.0,124.35,124.67,124.35,124.67,2200.0
2023-05-01 09:55:00,124.54,124.61,124.46,124.47,1500.0,124.54,124.61,124.46,124.47,1500.0
2023-05-01 10:00:00,124.16,124.3,124.14,124.3,2100.0,124.16,124.3,124.14,124.3,2100.0
2023-05-01 10:05:00,124.37,124.52,124.33,124.5,1465.0,124.37,124.52,124.33,124.5,1465.0
2023-05-01 10:10:00,124.48,124.6,124.38,124.59,4502.0,124.48,124.6,124.38,124.59,4502.0
2023-05-01 10:15:00,124.6,124.92,124.6,124.77,1694.0,124.6,124.92,124.6,124.77,1694.0
2023-05-01 10:20:00,124.77,124.86,124.65,124.86,2200.0,124.77,124.86,124.65,124.86,2200.0
2023-05-01 10:25:00,124.86,125.12,124.86,125.12,2519.0,124.86,125.12,124.86,125.12,2519.0
2023-05-01 10:30:00,125.1,125.36,125.0,125.35,4517.0,125.1,125.36,125.0,125.35,4517.0
2023-05-01 10:35:00,125.39,125.58,125.38,125.58,1975.0,125.39,125.58,125.38,125.58,1975.0
2023-05-01 10:40:00,125.56,125.58,125.41,125.54,9410.0,125.56,125.58,125.41,125.54,9410.0
2023-05-01 10:45:00,125.54,125.58,125.34,125.45,6668.0,125.54,125.58,125.34,125.45,6668.0
2023-05-01 10:50:00,125.47,125.62,125.44,125.53,6181.0,125.47,125.62,125.44,125.53,6181.0
2023-05-01 10:55:00,125.55,125.93,125.53,125.93,3846.0,125.55,125.93,125.53,125.93,3846.0
2023-05-01 11:00:00,125.96,125.97,125.8,125.8,7299.0,125.96,125.97,125.8,125.8,7299.0
2023-05-01 11:05:00,125.84,125.95,125.54,125.54,15666.0,125.84,125.95,125.54,125.54,15666.0
2023-05-01 11:10:00,125.6,125.76,125.5,125.59,7475.0,125.6,125.76,125.5,125.59,7475.0
2023-05-01 11:15:00,125.54,125.56,125.32,125.56,4588.0,125.54,125.56,125.32,125.56,4588.0
2023-05-01 11:20:00,125.5,125.55,125.23,125.23,11014.0,125.5,125.55,125.23,125.23,11014.0
2023-05-01 11:25:00,125.2,125.26,125.07,125.25,6734.0,125.2,125.26,125.07,125.25,6734.0
2023-05-01 11:30:00,125.22,125.27,125.17,125.24,2900.0,125.22,125.27,125.17,125.24,2900.0
2023-05-01 11:35:00,125.19,125.31,125.18,125.28,4252.0,125.19,125.31,125.18,125.28,4252.0
2023-05-01 11:40:00,125.28,125.47,125.28,125.47,4181.0,125.28,125.47,125.28,125.47,4181.0
2023-05-01 11:45:00,125.41,125.5,125.15,125.16,4700.0,125.41,125.5,125.15,125.16,4700.0
2023-05-01 11:50:00,125.13,125.14,125.05,125.14,6985.0,125.13,125.14,125.05,125.14,6985.0
2023-05-01 11:55:00,125.1,125.17,125.06,125.15,2819.0,125.1,125.17,125.06,125.15,2819.0
2023-05-01 12:00:00,125.1,125.15,124.97,124.97,16585.0,125.1,125.15,124.97,124.97,16585.0
2023-05-01 12:05:00,124.95,125.01,124.8,124.99,3342.0,124.95,125.01,124.8,124.99,3342.0
2023-05-01 12:10:00,125.04,125.04,124.91,124.93,2359.0,125.04,125.04,124.91,124.93,2359.0
2023-05-01 12:15:00,125.02,125.07,124.75,124.84,26266.0,125.02,125.07,124.75,124.84,26266.0
2023-05-01 12:20:00,124.78,124.88,124.65,124.67,3526.0,124.78,124.88,124.65,124.67,3526.0
2023-05-01 12:25:00,124.68,124.88,124.67,124.73,4263.0,124.68,124.88,124.67,124.73,4263.0
2023-05-01 12:30:00,124.72,124.81,124.65,124.75,2292.0,124.72,124.81,124.65,124.75,2292.0
2023-05-01 12:35:00,124.79,124.94,124.79,124.92,1701.0,124.79,124.94,124.79,124.92,1701.0
2023-05-01 12:40:00,124.92,124.92,124.83,124.84,1800.0,124.92,124.92,124.83,124.84,1800.0
2023-05-01 12:45:00,124.86,124.87,124.72,124.77,3410.0,124.86,124.87,124.72,124.77,3410.0
2023-05-01 12:50:00,124.77,124.94,124.77,124.91,3081.0,124.77,124.94,124.77,124.91,3081.0
2023-05-01 12:55:00,124.96,125.06,124.95,124.98,5776.0,124.96,125.06,124.95,124.98,5776.0
2023-05-01 13:00:00,125.0,125.07,124.98,124.98,2800.0,125.0,125.07,124.98,124.98,2800.0
2023-05-01 13:05:00,125.01,125.01,124.87,124.94,2682.0,125.01,125.01,124.87,124.94,2682.0
2023-05-01 13:10:00,124.91,124.94,124.76,124.76,6049.0,124.91,124.94,124.76,124.76,6049.0
2023-05-01 13:15:00,124.74,125.06,124.74,124.99,101010.0,124.74,125.06,124.74,124.99,101010.0
2023-05-01 13:20:00,125.0,125.05,124.93,124.94,2800.0,125.0,125.05,124.93,124.94,2800.0
2023-05-01 13:25:00,124.98,124.99,124.7,124.7,4399.0,124.98,124.99,124.7,124.7,4399.0
2023-05-01 13:30:00,124.73,124.85,124.73,124.81,6004.0,124.73,124.85,124.73,124.81,6004.0
2023-05-01 13:35:00,124.78,124.99,124.76,124.99,7084.0,124.78,124.99,124.76,124.99,7084.0
2023-05-01 13:40:00,124.98,124.98,124.84,124.89,8458.0,124.98,124.98,124.84,124.89,8458.0
2023-05-01 13:45:00,124.91,124.95,124.88,124.91,5291.0,124.91,124.95,124.88,124.91,5291.0
2023-05-01 13:50:00,124.89,125.0,124.88,124.95,13132.0,124.89,125.0,124.88,124.95,13132.0
2023-05-01 13:55:00,124.98,125.28,124.94,125.2,11161.0,124.98,125.28,124.94,125.2,11161.0
2023-05-01 14:00:00,125.22,125.22,124.99,125.11,12086.0,125.22,125.22,124.99,125.11,12086.0
2023-05-01 14:05:00,125.11,125.11,125.07,125.09,3420.0,125.11,125.11,125.07,125.09,3420.0
2023-05-01 14:10:00,125.09,125.26,125.09,125.23,7764.0,125.09,125.26,125.09,125.23,7764.0
2023-05-01 14:15:00,125.19,125.23,124.95,124.95,3377.0,125.19,125.23,124.95,124.95,3377.0
2023-05-01 14:20:00,124.92,124.92,124.77,124.86,3800.0,124.92,124.92,124.77,124.86,3800.0
2023-05-01 14:25:00,124.8,124.84,124.77,124.81,3435.0,124.8,124.84,124.77,124.81,3435.0
2023-05-01 14:30:00,124.77,124.83,124.43,124.43,57303.0,124.77,124.83,124.43,124.43,57303.0
2023-05-01 14:35:00,124.41,124.46,124.25,124.46,6153.0,124.41,124.46,124.25,124.46,6153.0
2023-05-01 14:40:00,124.41,124.41,124.24,124.33,5518.0,124.41,124.41,124.24,124.33,5518.0
2023-05-01 14:45:00,124.33,124.48,124.33,124.46,2900.0,124.33,124.48,124.33,124.46,2900.0
2023-05-01 14:50:00,124.47,124.52,124.45,124.5,3010.0,124.47,124.52,124.45,124.5,3010.0
2023-05-01 14:55:00,124.5,124.5,124.3,124.36,10154.0,124.5,124.5,124.3,124.36,10154.0
2023-05-01 15:00:00,124.37,124.42,124.19,124.26,6425.0,124.37,124.42,124.19,124.26,6425.0
2023-05-01 15:05:00,124.3,124.39,124.28,124.31,2774.0,124.3,124.39,124.28,124.31,2774.0
2023-05-01 15:10:00,124.34,124.37,124.27,124.29,5456.0,124.34,124.37,124.27,124.29,5456.0
2023-05-01 15:15:00,124.29,124.29,124.18,124.19,4794.0,124.29,124.29,124.18,124.19,4794.0
2023-05-01 15:20:00,124.18,124.3,124.14,124.14,5943.0,124.18,124.3,124.14,124.14,5943.0
2023-05-01 15:25:00,124.11,124.22,124.11,124.22,5490.0,124.11,124.22,124.11,124.22,5490.0
2023-05-01 15:30:00,124.22,124.36,124.21,124.33,10362.0,124.22,124.36,124.21,124.33,10362.0
2023-05-01 15:35:00,124.3,124.3,124.13,124.18,9553.0,124.3,124.3,124.13,124.18,9553.0
2023-05-01 15:40:00,124.16,124.32,124.14,124.32,6627.0,124.16,124.32,124.14,124.32,6627.0
2023-05-01 15:45:00,124.34,124.51,124.34,124.5,9979.0,124.34,124.51,124.34,124.5,9979.0
2023-05-01 15:50:00,124.52,124.55,124.29,124.37,23962.0,124.52,124.55,124.29,124.37,23962.0
2023-05-01 15:55:00,124.37,124.4,124.03,124.08,82186.0,124.37,124.4,124.03,124.08,82186.0
2023-05-02 09:30:00,123.72,124.06,123.36,124.05,32865.0,123.72,124.06,123.36,124.05,32865.0
2023-05-02 09:35:00,124.05,124.48,124.04,124.36,6588.0,124.05,124.48,124.04,124.36,6588.0
2023-05-02 09:40:00,124.4,125.07,124.28,124.9,11608.0,124.4,125.07,124.28,124.9,11608.0
2023-05-02 09:45:00,124.91,124.91,124.15,124.18,5077.0,124.91,124.91,124.15,124.18,5077.0
2023-05-02 09:50:00,124.17,124.17,123.59,123.67,6634.0,124.17,124.17,123.59,123.67,6634.0
2023-05-02 09:55:00,123.7,123.8,123.59,123.6,1690.0,123.7,123.8,123.59,123.6,1690.0
2023-05-02 10:00:00,123.6,123.72,123.35,123.39,3210.0,123.6,123.72,123.35,123.39,3210.0
2023-05-02 10:05:00,123.32,123.37,122.91,123.07,8768.0,123.32,123.37,122.91,123.07,8768.0
2023-05-02 10:10:00,123.01,123.02,122.44,122.44,12770.0,123.01,123.02,122.44,122.44,12770.0
2023-05-02 10:15:00,122.43,122.65,122.38,122.5,3698.0,122.43,122.65,122.38,122.5,3698.0
2023-05-02 10:20:00,122.54,122.6,122.25,122.29,9260.0,122.54,122.6,122.25,122.29,9260.0
2023-05-02 10:25:00,122.38,122.6,122.04,122.15,7947.0,122.38,122.6,122.04,122.15,7947.0
2023-05-02 10:30:00,122.14,122.52,122.14,122.46,21225.0,122.14,122.52,122.14,122.46,21225.0
2023-05-02 10:35:00,122.49,122.49,122.24,122.34,1886.0,122.49,122.49,122.24,122.34,1886.0
2023-05-02 10:40:00,122.29,122.76,122.29,122.58,6214.0,122.29,122.76,122.29,122.58,6214.0
2023-05-02 10:45:00,122.61,122.68,122.05,122.18,39439.0,122.61,122.68,122.05,122.18,39439.0
2023-05-02 10:50:00,122.16,122.19,121.54,121.74,40884.0,122.16,122.19,121.54,121.74,40884.0
2023-05-02 10:55:00,121.67,121.72,121.41,121.57,13484.0,121.67,121.72,121.41,121.57,13484.0
2023-05-02 11:00:00,121.62,121.69,121.31,121.69,6690.0,121.62,121.69,121.31,121.69,6690.0
2023-05-02 11:05:00,121.64,121.68,121.51,121.51,5252.0,121.64,121.68,121.51,121.51,5252.0
2023-05-02 11:10:00,121.57,121.62,121.18,121.23,11771.0,121.57,121.62,121.18,121.23,11771.0
2023-05-02 11:15:00,121.23,121.29,121.02,121.02,11580.0,121.23,121.29,121.02,121.02,11580.0
2023-05-02 11:20:00,121.05,121.1,120.72,120.84,28293.0,121.05,121.1,120.72,120.84,28293.0
2023-05-02 11:25:00,120.84,120.89,120.69,120.74,14325.0,120.84,120.89,120.69,120.74,14325.0
2023-05-02 11:30:00,120.72,120.74,120.28,120.54,27236.0,120.72,120.74,120.28,120.54,27236.0
2023-05-02 11:35:00,120.54,120.8,120.42,120.67,25007.0,120.54,120.8,120.42,120.67,25007.0
2023-05-02 11:40:00,120.65,121.01,120.62,120.98,20301.0,120.65,121.01,120.62,120.98,20301.0
2023-05-02 11:45:00,120.98,121.35,120.93,121.35,11694.0,120.98,121.35,120.93,121.35,11694.0
2023-05-02 11:50:00,121.39,121.66,121.32,121.44,8880.0,121.39,121.66,121.32,121.44,8880.0
2023-05-02 11:55:00,121.44,121.52,121.29,121.35,9166.0,121.44,121.52,121.29,121.35,9166.0
2023-05-02 12:00:00,121.39,121.41,121.22,121.36,6837.0,121.39,121.41,121.22,121.36,6837.0
2023-05-02 12:05:00,121.49,121.66,121.48,121.59,4973.0,121.49,121.66,121.48,121.59,4973.0
2023-05-02 12:10:00,121.62,121.62,121.41,121.5,6302.0,121.62,121.62,121.41,121.5,6302.0
2023-05-02 12:15:00,121.45,121.74,121.41,121.66,5825.0,121.45,121.74,121.41,121.66,5825.0
2023-05-02 12:20:00,121.67,121.67,121.43,121.63,7692.0,121.67,121.67,121.43,121.63,7692.0
2023-05-02 12:25:00,121.63,121.67,121.53,121.67,3563.0,121.63,121.67,121.53,121.67,3563.0
2023-05-02 12:30:00,121.67,121.74,121.51,121.53,6915.0,121.67,121.74,121.51,121.53,6915.0
2023-05-02 12:35:00,121.54,121.66,121.43,121.59,11994.0,121.54,121.66,121.43,121.59,11994.0
2023-05-02 12:40:00,121.61,121.61,121.3,121.3,4254.0,121.61,121.61,121.3,121.3,4254.0
2023-05-02 12:45:00,121.3,121.62,121.26,121.46,19491.0,121.3,121.62,121.26,121.46,19491.0
2023-05-02 12:50:00,121.45,121.73,121.45,121.68,9840.0,121.45,121.73,121.45,121.68,9840.0
2023-05-02 12:55:00,121.68,121.69,121.46,121.52,7899.0,121.68,121.69,121.46,121.52,7899.0
2023-05-02 13:00:00,121.57,121.76,121.5,121.74,5603.0,121.57,121.76,121.5,121.74,5603.0
2023-05-02 13:05:00,121.75,121.9,121.74,121.79,3501.0,121.75,121.9,121.74,121.79,3501.0
2023-05-02 13:10:00,121.84,122.21,121.8,122.05,17289.0,121.84,122.21,121.8,122.05,17289.0
2023-05-02 13:15:00,122.13,122.27,121.85,121.9,5485.0,122.13,122.27,121.85,121.9,5485.0
2023-05-02 13:20:00,121.87,121.9,121.74,121.9,9230.0,121.87,121.9,121.74,121.9,9230.0
2023-05-02 13:25:00,121.91,122.0,121.9,121.98,2900.0,121.91,122.0,121.9,121.98,2900.0
2023-05-02 13:30:00,121.95,121.95,121.85,121.92,1916.0,121.95,121.95,121.85,121.92,1916.0
2023-05-02 13:35:00,121.94,122.02,121.88,121.95,3046.0,121.94,122.02,121.88,121.95,3046.0
2023-05-02 13:40:00,121.95,121.95,121.86,121.86,3783.0,121.95,121.95,121.86,121.86,3783.0
2023-05-02 13:45:00,121.84,122.03,121.83,121.92,5116.0,121.84,122.03,121.83,121.92,5116.0
2023-05-02 13:50:00,121.86,121.89,121.75,121.81,6677.0,121.86,121.89,121.75,121.81,6677.0
2023-05-02 13:55:00,121.78,121.86,121.76,121.76,3259.0,121.78,121.86,121.76,121.76,3259.0
2023-05-02 14:00:00,121.74,121.74,121.57,121.68,4778.0,121.74,121.74,121.57,121.68,4778.0
2023-05-02 14:05:00,121.7,121.71,121.6,121.63,5172.0,121.7,121.71,121.6,121.63,5172.0
2023-05-02 14:10:00,121.71,121.71,121.51,121.54,4378.0,121.71,121.71,121.51,121.54,4378.0
2023-05-02 14:15:00,121.53,121.73,121.48,121.73,3783.0,121.53,121.73,121.48,121.73,3783.0
2023-05-02 14:20:00,121.73,121.73,121.59,121.62,3630.0,121.73,121.73,121.59,121.62,3630.0
2023-05-02 14:25:00,121.63,121.74,121.61,121.7,2744.0,121.63,121.74,121.61,121.7,2744.0
2023-05-02 14:30:00,121.71,121.76,121.61,121.62,7616.0,121.71,121.76,121.61,121.62,7616.0
2023-05-02 14:35:00,121.65,121.75,121.64,121.71,12855.0,121.65,121.75,121.64,121.71,12855.0
2023-05-02 14:40:00,121.69,121.69,121.57,121.67,4273.0,121.69,121.69,121.57,121.67,4273.0
2023-05-02 14:45:00,121.67,121.71,121.64,121.69,5670.0,121.67,121.71,121.64,121.69,5670.0
2023-05-02 14:50:00,121.7,121.73,121.68,121.73,4664.0,121.7,121.73,121.68,121.73,4664.0
2023-05-02 14:55:00,121.69,121.74,121.67,121.73,7457.0,121.69,121.74,121.67,121.73,7457.0
2023-05-02 15:00:00,121.72,122.04,121.71,122.04,15669.0,121.72,122.04,121.71,122.04,15669.0
2023-05-02 15:05:00,122.02,122.33,122.02,122.25,3003.0,122.02,122.33,122.02,122.25,3003.0
2023-05-02 15:10:00,122.28,122.42,122.27,122.4,3474.0,122.28,122.42,122.27,122.4,3474.0
2023-05-02 15:15:00,122.41,122.42,122.09,122.22,18580.0,122.41,122.42,122.09,122.22,18580.0
2023-05-02 15:20:00,122.21,122.21,122.06,122.11,7276.0,122.21,122.21,122.06,122.11,7276.0
2023-05-02 15:25:00,122.11,122.18,122.02,122.15,6384.0,122.11,122.18,122.02,122.15,6384.0
2023-05-02 15:30:00,122.13,122.14,121.93,121.93,4991.0,122.13,122.14,121.93,121.93,4991.0
2023-05-02 15:35:00,121.94,121.98,121.86,121.98,6609.0,121.94,121.98,121.86,121.98,6609.0
2023-05-02 15:40:00,121.96,122.03,121.82,121.88,9950.0,121.96,122.03,121.82,121.88,9950.0
2023-05-02 15:45:00,121.87,121.89,121.64,121.66,28409.0,121.87,121.89,121.64,121.66,28409.0
2023-05-02 15:50:00,121.64,121.98,121.55,121.83,26780.0,121.64,121.98,121.55,121.83,26780.0
2023-05-02 15:55:00,121.84,121.84,121.61,121.61,99104.0,121.84,121.84,121.61,121.61,99104.0
2023-05-03 09:30:00,121.93,122.5,121.7,122.25,12267.0,121.93,122.5,121.7,122.25,12267.0
2023-05-03 09:35:00,122.25,122.33,122.11,122.11,3327.0,122.25,122.33,122.11,122.11,3327.0
2023-05-03 09:40:00,122.16,122.34,122.01,122.33,1494.0,122.16,122.34,122.01,122.33,1494.0
2023-05-03 09:45:00,122.38,122.41,122.02,122.07,4500.0,122.38,122.41,122.02,122.07,4500.0
2023-05-03 09:50:00,122.19,122.51,122.19,122.44,3317.0,122.19,122.51,122.19,122.44,3317.0
2023-05-03 09:55:00,122.41,122.47,122.3,122.3,2191.0,122.41,122.47,122.3,122.3,2191.0
2023-05-03 10:00:00,122.41,122.47,122.25,122.26,3613.0,122.41,122.47,122.25,122.26,3613.0
2023-05-03 10:05:00,122.39,122.59,122.31,122.42,5495.0,122.39,122.59,122.31,122.42,5495.0
2023-05-03 10:10:00,122.57,122.59,122.31,122.39,3738.0,122.57,122.59,122.31,122.39,3738.0
2023-05-03 10:15:00,122.42,122.51,122.41,122.47,3055.0,122.42,122.51,122.41,122.47,3055.0
2023-05-03 10:20:00,122.47,122.74,122.46,122.73,2432.0,122.47,122.74,122.46,122.73,2432.0
2023-05-03 10:25:00,122.73,122.74,122.54,122.58,6090.0,122.73,122.74,122.54,122.58,6090.0
2023-05-03 10:30:00,122.57,122.6,122.52,122.58,3196.0,122.57,122.6,122.52,122.58,3196.0
2023-05-03 10:35:00,122.56,122.58,122.46,122.58,5217.0,122.56,122.58,122.46,122.58,5217.0
2023-05-03 10:40:00,122.51,122.72,122.51,122.57,2547.0,122.51,122.72,122.51,122.57,2547.0
2023-05-03 10:45:00,122.6,122.68,122.38,122.41,4183.0,122.6,122.68,122.38,122.41,4183.0
2023-05-03 10:50:00,122.41,122.42,122.14,122.26,2961.0,122.41,122.42,122.14,122.26,2961.0
2023-05-03 10:55:00,122.25,122.41,122.24,122.39,5696.0,122.25,122.41,122.24,122.39,5696.0
2023-05-03 11:00:00,122.39,122.39,122.25,122.35,6858.0,122.39,122.39,122.25,122.35,6858.0
2023-05-03 11:05:00,122.35,122.5,122.28,122.48,5095.0,122.35,122.5,122.28,122.48,5095.0
2023-05-03 11:10:00,122.48,122.56,122.46,122.55,8828.0,122.48,122.56,122.46,122.55,8828.0
2023-05-03 11:15:00,122.56,122.71,122.51,122.65,5692.0,122.56,122.71,122.51,122.65,5692.0
2023-05-03 11:20:00,122.64,122.71,122.58,122.71,3556.0,122.64,122.71,122.58,122.71,3556.0
2023-05-03 11:25:00,122.72,122.74,122.58,122.66,3522.0,122.72,122.74,122.58,122.66,3522.0
2023-05-03 11:30:00,122.63,122.66,122.56,122.6,7337.0,122.63,122.66,122.56,122.6,7337.0
2023-05-03 11:35:00,122.6,122.6,122.49,122.54,6352.0,122.6,122.6,122.49,122.54,6352.0
2023-05-03 11:40:00,122.54,122.58,122.48,122.48,3517.0,122.54,122.58,122.48,122.48,3517.0
2023-05-03 11:45:00,122.51,122.95,122.5,122.93,28462.0,122.51,122.95,122.5,122.93,28462.0
2023-05-03 11:50:00,122.99,123.12,122.99,123.07,2444.0,122.99,123.12,122.99,123.07,2444.0
2023-05-03 11:55:00,123.07,123.3,123.06,123.22,4003.0,123.07,123.3,123.06,123.22,4003.0
2023-05-03 12:00:00,123.15,123.21,123.14,123.19,3386.0,123.15,123.21,123.14,123.19,3386.0
2023-05-03 12:05:00,123.19,123.25,123.17,123.25,4670.0,123.19,123.25,123.17,123.25,4670.0
2023-05-03 12:10:00,123.25,123.41,123.18,123.41,3555.0,123.25,123.41,123.18,123.41,3555.0
2023-05-03 12:15:00,123.39,123.39,123.09,123.11,8837.0,123.39,123.39,123.09,123.11,8837.0
2023-05-03 12:20:00,123.09,123.19,123.06,123.17,5273.0,123.09,123.19,123.06,123.17,5273.0
2023-05-03 12:25:00,123.2,123.29,123.18,123.26,8246.0,123.2,123.29,123.18,123.26,8246.0
2023-05-03 12:30:00,123.26,123.32,123.08,123.1,16985.0,123.26,123.32,123.08,123.1,16985.0
2023-05-03 12:35:00,123.07,123.13,122.78,122.91,24630.0,123.07,123.13,122.78,122.91,24630.0
2023-05-03 12:40:00,122.92,122.94,122.9,122.93,4106.0,122.92,122.94,122.9,122.93,4106.0
2023-05-03 12:45:00,122.93,122.95,122.79,122.79,6136.0,122.93,122.95,122.79,122.79,6136.0
2023-05-03 12:50:00,122.84,123.08,122.83,123.01,8241.0,122.84,123.08,122.83,123.01,8241.0
2023-05-03 12:55:00,123.02,123.05,122.97,122.97,4489.0,123.02,123.05,122.97,122.97,4489.0
2023-05-03 13:00:00,122.99,123.0,122.93,122.98,6956.0,122.99,123.0,122.93,122.98,6956.0
2023-05-03 13:05:00,123.0,123.01,122.88,122.92,6104.0,123.0,123.01,122.88,122.92,6104.0
2023-05-03 13:10:00,122.9,122.96,122.88,122.89,6892.0,122.9,122.96,122.88,122.89,6892.0
2023-05-03 13:15:00,122.92,123.13,122.91,123.13,7502.0,122.92,123.13,122.91,123.13,7502.0
2023-05-03 13:20:00,123.14,123.15,123.0,123.05,15715.0,123.14,123.15,123.0,123.05,15715.0
2023-05-03 13:25:00,123.04,123.04,122.83,122.83,5400.0,123.04,123.04,122.83,122.83,5400.0
2023-05-03 13:30:00,122.84,122.89,122.76,122.76,4131.0,122.84,122.89,122.76,122.76,4131.0
2023-05-03 13:35:00,122.8,122.84,122.63,122.67,7246.0,122.8,122.84,122.63,122.67,7246.0
2023-05-03 13:40:00,122.67,122.67,122.53,122.62,14044.0,122.67,122.67,122.53,122.62,14044.0
2023-05-03 13:45:00,122.62,122.62,122.49,122.57,3537.0,122.62,122.62,122.49,122.57,3537.0
2023-05-03 13:50:00,122.67,122.71,122.54,122.58,12433.0,122.67,122.71,122.54,122.58,12433.0
2023-05-03 13:55:00,122.59,122.82,122.58,122.66,14416.0,122.59,122.82,122.58,122.66,14416.0
2023-05-03 14:00:00,122.6,123.08,122.54,122.84,9803.0,122.6,123.08,122.54,122.84,9803.0
2023-05-03 14:05:00,122.92,122.92,122.71,122.92,9353.0,122.92,122.92,122.71,122.92,9353.0
2023-05-03 14:10:00,122.81,122.99,122.63,122.88,14221.0,122.81,122.99,122.63,122.88,14221.0
2023-05-03 14:15:00,122.88,123.12,122.72,123.07,16949.0,122.88,123.12,122.72,123.07,16949.0
2023-05-03 14:20:00,123.02,123.28,122.89,122.93,20842.0,123.02,123.28,122.89,122.93,20842.0
2023-05-03 14:25:00,122.97,123.14,122.93,122.93,5459.0,122.97,123.14,122.93,122.93,5459.0
2023-05-03 14:30:00,122.93,123.03,122.83,122.83,8309.0,122.93,123.03,122.83,122.83,8309.0
2023-05-03 14:35:00,122.77,123.14,122.43,123.1,9134.0,122.77,123.14,122.43,123.1,9134.0
2023-05-03 14:40:00,123.09,123.47,122.99,123.0,10902.0,123.09,123.47,122.99,123.0,10902.0
2023-05-03 14:45:00,123.11,123.37,122.96,122.98,5977.0,123.11,123.37,122.96,122.98,5977.0
2023-05-03 14:50:00,122.98,123.09,122.64,122.98,9387.0,122.98,123.09,122.64,122.98,9387.0
2023-05-03 14:55:00,123.03,123.23,122.9,123.21,6834.0,123.03,123.23,122.9,123.21,6834.0
2023-05-03 15:00:00,123.21,123.24,122.92,123.12,6106.0,123.21,123.24,122.92,123.12,6106.0
2023-05-03 15:05:00,123.11,123.42,122.71,122.76,7871.0,123.11,123.42,122.71,122.76,7871.0
2023-05-03 15:10:00,122.81,122.81,122.19,122.4,17494.0,122.81,122.81,122.19,122.4,17494.0
2023-05-03 15:15:00,122.24,122.65,122.16,122.57,5758.0,122.24,122.65,122.16,122.57,5758.0
2023-05-03 15:20:00,122.48,122.67,122.18,122.59,7132.0,122.48,122.67,122.18,122.59,7132.0
2023-05-03 15:25:00,122.63,122.76,122.36,122.36,6141.0,122.63,122.76,122.36,122.36,6141.0
2023-05-03 15:30:00,122.32,122.34,121.99,122.11,19189.0,122.32,122.34,121.99,122.11,19189.0
2023-05-03 15:35:00,122.13,122.17,122.02,122.05,7160.0,122.13,122.17,122.02,122.05,7160.0
2023-05-03 15:40:00,122.03,122.25,121.95,122.16,21278.0,122.03,122.25,121.95,122.16,21278.0
2023-05-03 15:45:00,122.15,122.25,122.04,122.07,14898.0,122.15,122.25,122.04,122.07,14898.0
2023-05-03 15:50:00,122.05,122.25,122.05,122.23,33294.0,122.05,122.25,122.05,122.23,33294.0
2023-05-03 15:55:00,122.25,122.25,122.07,122.13,53889.0,122.25,122.25,122.07,122.13,53889.0
2023-05-04 09:30:00,122.56,122.56,122.05,122.06,11536.0,122.56,122.56,122.05,122.06,11536.0
2023-05-04 09:35:00,122.05,122.42,122.05,122.33,21394.0,122.05,122.42,122.05,122.33,21394.0
2023-05-04 09:40:00,122.2,122.35,122.14,122.2,8083.0,122.2,122.35,122.14,122.2,8083.0
2023-05-04 09:45:00,122.2,122.31,122.12,122.2,3712.0,122.2,122.31,122.12,122.2,3712.0
2023-05-04 09:50:00,122.27,122.39,122.12,122.27,2576.0,122.27,122.39,122.12,122.27,2576.0
2023-05-04 09:55:00,122.39,122.39,122.16,122.16,1800.0,122.39,122.39,122.16,122.16,1800.0
2023-05-04 10:00:00,122.2,122.23,121.93,122.09,5265.0,122.2,122.23,121.93,122.09,5265.0
2023-05-04 10:05:00,122.0,122.06,121.87,121.9,2300.0,122.0,122.06,121.87,121.9,2300.0
2023-05-04 10:10:00,121.84,121.94,121.71,121.87,3453.0,121.84,121.94,121.71,121.87,3453.0
2023-05-04 10:15:00,121.84,121.96,121.58,121.95,5169.0,121.84,121.96,121.58,121.95,5169.0
2023-05-04 10:20:00,121.93,121.94,121.68,121.82,13369.0,121.93,121.94,121.68,121.82,13369.0
2023-05-04 10:25:00,121.77,121.77,121.47,121.48,6698.0,121.77,121.77,121.47,121.48,6698.0
2023-05-04 10:30:00,121.43,121.53,121.28,121.35,15647.0,121.43,121.53,121.28,121.35,15647.0
2023-05-04 10:35:00,121.42,121.47,121.27,121.34,6238.0,121.42,121.47,121.27,121.34,6238.0
2023-05-04 10:40:00,121.32,121.33,121.1,121.1,7315.0,121.32,121.33,121.1,121.1,7315.0
2023-05-04 10:45:00,121.1,121.41,121.08,121.08,14228.0,121.1,121.41,121.08,121.08,14228.0
2023-05-04 10:50:00,121.04,121.16,120.97,121.1,15447.0,121.04,121.16,120.97,121.1,15447.0
2023-05-04 10:55:00,121.13,121.23,120.88,120.94,16139.0,121.13,121.23,120.88,120.94,16139.0
2023-05-04 11:00:00,121.0,121.21,120.79,120.88,19361.0,121.0,121.21,120.79,120.88,19361.0
2023-05-04 11:05:00,120.89,121.29,120.89,121.13,12500.0,120.89,121.29,120.89,121.13,12500.0
2023-05-04 11:10:00,121.18,121.23,121.05,121.14,7120.0,121.18,121.23,121.05,121.14,7120.0
2023-05-04 11:15:00,121.15,121.15,120.65,120.75,6559.0,121.15,121.15,120.65,120.75,6559.0
2023-05-04 11:20:00,120.76,120.9,120.76,120.77,2669.0,120.76,120.9,120.76,120.77,2669.0
2023-05-04 11:25:00,120.77,120.87,120.37,120.41,6555.0,120.77,120.87,120.37,120.41,6555.0
2023-05-04 11:30:00,120.41,120.41,119.89,120.1,21903.0,120.41,120.41,119.89,120.1,21903.0
2023-05-04 11:35:00,120.07,120.2,119.92,120.12,15776.0,120.07,120.2,119.92,120.12,15776.0
2023-05-04 11:40:00,120.13,120.29,120.13,120.2,12364.0,120.13,120.29,120.13,120.2,12364.0
2023-05-04 11:45:00,120.17,120.37,119.8,119.9,11775.0,120.17,120.37,119.8,119.9,11775.0
2023-05-04 11:50:00,119.89,119.89,119.56,119.68,10683.0,119.89,119.89,119.56,119.68,10683.0
2023-05-04 11:55:00,119.68,120.1,119.65,120.0,6737.0,119.68,120.1,119.65,120.0,6737.0
2023-05-04 12:00:00,120.02,120.09,119.84,120.08,5163.0,120.02,120.09,119.84,120.08,5163.0
2023-05-04 12:05:00,120.13,120.29,120.11,120.29,4964.0,120.13,120.29,120.11,120.29,4964.0
2023-05-04 12:10:00,120.25,120.59,120.24,120.59,3484.0,120.25,120.59,120.24,120.59,3484.0
2023-05-04 12:15:00,120.56,120.79,120.43,120.64,13864.0,120.56,120.79,120.43,120.64,13864.0
2023-05-04 12:20:00,120.65,120.7,120.6,120.69,8096.0,120.65,120.7,120.6,120.69,8096.0
2023-05-04 12:25:00,120.69,120.89,120.61,120.89,6224.0,120.69,120.89,120.61,120.89,6224.0
2023-05-04 12:30:00,120.9,120.98,120.19,120.19,10164.0,120.9,120.98,120.19,120.19,10164.0
2023-05-04 12:35:00,120.16,120.16,119.82,119.98,9997.0,120.16,120.16,119.82,119.98,9997.0
2023-05-04 12:40:00,119.97,120.0,119.69,119.7,5213.0,119.97,120.0,119.69,119.7,5213.0
2023-05-04 12:45:00,119.69,120.08,119.66,119.93,7815.0,119.69,120.08,119.66,119.93,7815.0
2023-05-04 12:50:00,119.98,120.05,119.84,119.96,10464.0,119.98,120.05,119.84,119.96,10464.0
2023-05-04 12:55:00,119.96,120.31,119.96,120.21,4440.0,119.96,120.31,119.96,120.21,4440.0
2023-05-04 13:00:00,120.25,120.32,120.16,120.32,4469.0,120.25,120.32,120.16,120.32,4469.0
2023-05-04 13:05:00,120.32,120.58,120.3,120.57,20296.0,120.32,120.58,120.3,120.57,20296.0
2023-05-04 13:10:00,120.59,120.75,120.47,120.5,7400.0,120.59,120.75,120.47,120.5,7400.0
2023-05-04 13:15:00,120.56,120.78,120.54,120.6,6835.0,120.56,120.78,120.54,120.6,6835.0
2023-05-04 13:20:00,120.6,120.91,120.34,120.91,65059.0,120.6,120.91,120.34,120.91,65059.0
2023-05-04 13:25:00,120.86,120.9,120.55,120.64,4950.0,120.86,120.9,120.55,120.64,4950.0
2023-05-04 13:30:00,120.71,120.82,120.69,120.72,6596.0,120.71,120.82,120.69,120.72,6596.0
2023-05-04 13:35:00,120.75,120.76,120.57,120.59,4873.0,120.75,120.76,120.57,120.59,4873.0
2023-05-04 13:40:00,120.59,120.59,120.36,120.36,6689.0,120.59,120.59,120.36,120.36,6689.0
2023-05-04 13:45:00,120.37,120.48,120.3,120.39,7893.0,120.37,120.48,120.3,120.39,7893.0
2023-05-04 13:50:00,120.37,120.62,120.25,120.51,7030.0,120.37,120.62,120.25,120.51,7030.0
2023-05-04 13:55:00,120.42,120.78,120.41,120.78,9832.0,120.42,120.78,120.41,120.78,9832.0
2023-05-04 14:00:00,120.81,121.0,120.77,120.87,7919.0,120.81,121.0,120.77,120.87,7919.0
2023-05-04 14:05:00,120.9,120.92,120.74,120.77,12147.0,120.9,120.92,120.74,120.77,12147.0
2023-05-04 14:10:00,120.77,120.81,120.69,120.78,13230.0,120.77,120.81,120.69,120.78,13230.0
2023-05-04 14:15:00,120.75,120.85,120.65,120.85,10062.0,120.75,120.85,120.65,120.85,10062.0
2023-05-04 14:20:00,120.87,120.97,120.67,120.81,7248.0,120.87,120.97,120.67,120.81,7248.0
2023-05-04 14:25:00,120.79,120.8,120.63,120.7,31545.0,120.79,120.8,120.63,120.7,31545.0
2023-05-04 14:30:00,120.66,120.71,120.41,120.47,11182.0,120.66,120.71,120.41,120.47,11182.0
2023-05-04 14:35:00,120.61,120.81,120.57,120.57,6365.0,120.61,120.81,120.57,120.57,6365.0
2023-05-04 14:40:00,120.57,120.6,120.43,120.45,6310.0,120.57,120.6,120.43,120.45,6310.0
2023-05-04 14:45:00,120.45,120.53,120.3,120.36,6917.0,120.45,120.53,120.3,120.36,6917.0
2023-05-04 14:50:00,120.32,120.43,120.31,120.35,3168.0,120.32,120.43,120.31,120.35,3168.0
2023-05-04 14:55:00,120.34,120.49,120.25,120.45,6977.0,120.34,120.49,120.25,120.45,6977.0
2023-05-04 15:00:00,120.48,120.6,120.48,120.52,4409.0,120.48,120.6,120.48,120.52,4409.0
2023-05-04 15:05:00,120.55,120.67,120.53,120.54,5724.0,120.55,120.67,120.53,120.54,5724.0
2023-05-04 15:10:00,120.52,120.52,120.33,120.36,7687.0,120.52,120.52,120.33,120.36,7687.0
2023-05-04 15:15:00,120.37,120.37,120.25,120.31,6907.0,120.37,120.37,120.25,120.31,6907.0
2023-05-04 15:20:00,120.32,120.41,120.26,120.41,5515.0,120.32,120.41,120.26,120.41,5515.0
2023-05-04 15:25:00,120.43,120.47,120.33,120.42,6031.0,120.43,120.47,120.33,120.42,6031.0
2023-05-04 15:30:00,120.4,120.6,120.38,120.53,64576.0,120.4,120.6,120.38,120.53,64576.0
2023-05-04 15:35:00,120.55,120.55,120.38,120.42,14862.0,120.55,120.55,120.38,120.42,14862.0
2023-05-04 15:40:00,120.41,120.41,120.01,120.04,11976.0,120.41,120.41,120.01,120.04,11976.0
2023-05-04 15:45:00,120.01,120.07,119.82,120.01,33770.0,120.01,120.07,119.82,120.01,33770.0
2023-05-04 15:50:00,120.0,120.23,119.88,120.23,35338.0,120.0,120.23,119.88,120.23,35338.0
2023-05-04 15:55:00,120.23,120.34,120.22,120.28,89759.0,120.23,120.34,120.22,120.28,89759.0
2023-05-05 09:30:00,120.4,120.77,119.91,120.76,16416.0,120.4,120.77,119.91,120.76,16416.0
2023-05-05 09:35:00,120.76,120.81,120.68,120.81,300.0,120.76,120.81,120.68,120.81,300.0
2023-05-05 09:40:00,120.86,121.04,120.74,120.75,3933.0,120.86,121.04,120.74,120.75,3933.0
2023-05-05 09:45:00,120.67,120.95,120.53,120.86,28173.0,120.67,120.95,120.53,120.86,28173.0
2023-05-05 09:50:00,121.02,121.03,120.5,120.51,21431.0,121.02,121.03,120.5,120.51,21431.0
2023-05-05 09:55:00,120.58,120.65,120.3,120.54,10103.0,120.58,120.65,120.3,120.54,10103.0
2023-05-05 10:00:00,120.52,120.65,120.21,120.34,5405.0,120.52,120.65,120.21,120.34,5405.0
2023-05-05 10:05:00,120.42,120.82,120.41,120.74,9463.0,120.42,120.82,120.41,120.74,9463.0
2023-05-05 10:10:00,120.77,121.02,120.77,120.98,5077.0,120.77,121.02,120.77,120.98,5077.0
2023-05-05 10:15:00,120.92,120.99,120.87,120.94,3997.0,120.92,120.99,120.87,120.94,3997.0
2023-05-05 10:20:00,120.95,120.99,120.89,120.96,3481.0,120.95,120.99,120.89,120.96,3481.0
2023-05-05 10:25:00,120.96,120.96,120.84,120.88,3070.0,120.96,120.96,120.84,120.88,3070.0
2023-05-05 10:30:00,120.87,120.97,120.82,120.94,5871.0,120.87,120.97,120.82,120.94,5871.0
2023-05-05 10:35:00,120.95,121.35,120.94,121.34,5562.0,120.95,121.35,120.94,121.34,5562.0
2023-05-05 10:40:00,121.38,121.45,121.33,121.43,1880.0,121.38,121.45,121.33,121.43,1880.0
2023-05-05 10:45:00,121.5,121.67,121.44,121.64,2749.0,121.5,121.67,121.44,121.64,2749.0
2023-05-05 10:50:00,121.7,121.72,121.61,121.61,4255.0,121.7,121.72,121.61,121.61,4255.0
2023-05-05 10:55:00,121.65,121.86,121.6,121.8,4043.0,121.65,121.86,121.6,121.8,4043.0
2023-05-05 11:00:00,121.88,122.13,121.84,121.99,5329.0,121.88,122.13,121.84,121.99,5329.0
2023-05-05 11:05:00,121.99,122.11,121.93,121.97,6725.0,121.99,122.11,121.93,121.97,6725.0
2023-05-05 11:10:00,121.94,122.34,121.94,122.34,10145.0,121.94,122.34,121.94,122.34,10145.0
2023-05-05 11:15:00,122.34,122.54,122.27,122.41,11346.0,122.34,122.54,122.27,122.41,11346.0
2023-05-05 11:20:00,122.44,122.44,122.12,122.39,15657.0,122.44,122.44,122.12,122.39,15657.0
2023-05-05 11:25:00,122.33,122.55,122.33,122.55,2703.0,122.33,122.55,122.33,122.55,2703.0
2023-05-05 11:30:00,122.54,122.54,122.28,122.28,4208.0,122.54,122.54,122.28,122.28,4208.0
2023-05-05 11:35:00,122.28,122.28,122.0,122.13,9674.0,122.28,122.28,122.0,122.13,9674.0
2023-05-05 11:40:00,122.15,122.18,121.89,121.91,4213.0,122.15,122.18,121.89,121.91,4213.0
2023-05-05 11:45:00,121.91,122.09,121.9,122.09,3663.0,121.91,122.09,121.9,122.09,3663.0
2023-05-05 11:50:00,122.08,122.15,121.89,121.9,4654.0,122.08,122.15,121.89,121.9,4654.0
2023-05-05 11:55:00,121.9,122.11,121.87,122.05,104654.0,121.9,122.11,121.87,122.05,104654.0
2023-05-05 12:00:00,122.05,122.23,122.0,122.04,11855.0,122.05,122.23,122.0,122.04,11855.0
2023-05-05 12:05:00,121.98,122.37,121.98,122.31,7603.0,121.98,122.37,121.98,122.31,7603.0
2023-05-05 12:10:00,122.33,122.39,122.19,122.32,6861.0,122.33,122.39,122.19,122.32,6861.0
2023-05-05 12:15:00,122.39,122.78,122.39,122.77,8032.0,122.39,122.78,122.39,122.77,8032.0
2023-05-05 12:20:00,122.74,122.83,122.55,122.57,27081.0,122.74,122.83,122.55,122.57,27081.0
2023-05-05 12:25:00,122.48,122.69,122.48,122.69,1758.0,122.48,122.69,122.48,122.69,1758.0
2023-05-05 12:30:00,122.71,122.79,122.68,122.77,2924.0,122.71,122.79,122.68,122.77,2924.0
2023-05-05 12:35:00,122.78,122.94,122.71,122.94,5453.0,122.78,122.94,122.71,122.94,5453.0
2023-05-05 12:40:00,122.9,122.9,122.72,122.76,7924.0,122.9,122.9,122.72,122.76,7924.0
2023-05-05 12:45:00,122.76,122.8,122.49,122.49,4635.0,122.76,122.8,122.49,122.49,4635.0
2023-05-05 12:50:00,122.48,122.82,122.48,122.65,2907.0,122.48,122.82,122.48,122.65,2907.0
2023-05-05 12:55:00,122.69,122.77,122.64,122.75,3348.0,122.69,122.77,122.64,122.75,3348.0
2023-05-05 13:00:00,122.76,122.87,122.74,122.75,3551.0,122.76,122.87,122.74,122.75,3551.0
2023-05-05 13:05:00,122.71,122.95,122.71,122.95,3248.0,122.71,122.95,122.71,122.95,3248.0
2023-05-05 13:10:00,122.91,123.12,122.91,123.05,5756.0,122.91,123.12,122.91,123.05,5756.0
2023-05-05 13:15:00,123.02,123.04,122.93,123.0,5086.0,123.02,123.04,122.93,123.0,5086.0
2023-05-05 13:20:00,123.01,123.11,123.01,123.01,1954.0,123.01,123.11,123.01,123.01,1954.0
2023-05-05 13:25:00,123.01,123.07,122.98,123.01,1801.0,123.01,123.07,122.98,123.01,1801.0
2023-05-05 13:30:00,123.0,123.08,122.99,123.04,1720.0,123.0,123.08,122.99,123.04,1720.0
2023-05-05 13:35:00,123.06,123.31,123.06,123.27,4553.0,123.06,123.31,123.06,123.27,4553.0
2023-05-05 13:40:00,123.25,123.35,123.23,123.35,3439.0,123.25,123.35,123.23,123.35,3439.0
2023-05-05 13:45:00,123.32,123.37,123.3,123.35,5811.0,123.32,123.37,123.3,123.35,5811.0
2023-05-05 13:50:00,123.35,123.37,123.13,123.13,10997.0,123.35,123.37,123.13,123.13,10997.0
2023-05-05 13:55:00,123.16,123.36,123.0,123.34,10465.0,123.16,123.36,123.0,123.34,10465.0
2023-05-05 14:00:00,123.29,123.46,123.29,123.45,6558.0,123.29,123.46,123.29,123.45,6558.0
2023-05-05 14:05:00,123.48,123.53,123.48,123.5,1400.0,123.48,123.53,123.48,123.5,1400.0
2023-05-05 14:10:00,123.51,123.52,123.36,123.41,39110.0,123.51,123.52,123.36,123.41,39110.0
2023-05-05 14:15:00,123.36,123.53,123.25,123.42,7070.0,123.36,123.53,123.25,123.42,7070.0
2023-05-05 14:20:00,123.44,123.63,123.43,123.63,6855.0,123.44,123.63,123.43,123.63,6855.0
2023-05-05 14:25:00,123.66,123.8,123.59,123.79,17537.0,123.66,123.8,123.59,123.79,17537.0
2023-05-05 14:30:00,123.79,123.97,123.79,123.8,6615.0,123.79,123.97,123.79,123.8,6615.0
2023-05-05 14:35:00,123.79,123.91,123.71,123.91,5716.0,123.79,123.91,123.71,123.91,5716.0
2023-05-05 14:40:00,123.94,124.02,123.81,123.91,5995.0,123.94,124.02,123.81,123.91,5995.0
2023-05-05 14:45:00,123.94,123.97,123.92,123.97,1159.0,123.94,123.97,123.92,123.97,1159.0
2023-05-05 14:50:00,123.98,124.06,123.93,123.96,6296.0,123.98,124.06,123.93,123.96,6296.0
2023-05-05 14:55:00,123.96,124.04,123.84,123.88,6570.0,123.96,124.04,123.84,123.88,6570.0
2023-05-05 15:00:00,123.91,123.92,123.65,123.92,9586.0,123.91,123.92,123.65,123.92,9586.0
2023-05-05 15:05:00,123.91,124.02,123.91,124.0,4401.0,123.91,124.02,123.91,124.0,4401.0
2023-05-05 15:10:00,124.0,124.02,123.74,123.82,14358.0,124.0,124.02,123.74,123.82,14358.0
2023-05-05 15:15:00,123.83,124.0,123.83,123.88,6207.0,123.83,124.0,123.83,123.88,6207.0
2023-05-05 15:20:00,123.88,124.02,123.87,123.98,7863.0,123.88,124.02,123.87,123.98,7863.0
2023-05-05 15:25:00,123.99,124.02,123.93,124.01,9866.0,123.99,124.02,123.93,124.01,9866.0
2023-05-05 15:30:00,123.99,124.22,123.97,124.22,20422.0,123.99,124.22,123.97,124.22,20422.0
2023-05-05 15:35:00,124.22,124.29,124.1,124.21,19375.0,124.22,124.29,124.1,124.21,19375.0
2023-05-05 15:40:00,124.2,124.37,124.2,124.25,29312.0,124.2,124.37,124.2,124.25,29312.0
2023-05-05 15:45:00,124.23,124.24,124.0,124.07,33136.0,124.23,124.24,124.0,124.07,33136.0
2023-05-05 15:50:00,124.05,124.79,124.02,124.78,58477.0,124.05,124.79,124.02,124.78,58477.0
2023-05-05 15:55:00,124.78,124.81,124.47,124.51,99577.0,124.78,124.81,124.47,124.51,99577.0
2023-05-08 09:30:00,124.26,124.87,123.95,124.65,21327.0,124.26,124.87,123.95,124.65,21327.0
2023-05-08 09:35:00,124.65,125.19,124.55,124.85,13560.0,124.65,125.19,124.55,124.85,13560.0
2023-05-08 09:40:00,124.95,125.06,124.75,124.88,7395.0,124.95,125.06,124.75,124.88,7395.0
2023-05-08 09:45:00,124.92,125.0,124.41,124.71,22234.0,124.92,125.0,124.41,124.71,22234.0
2023-05-08 09:50:00,124.76,124.98,124.66,124.98,12059.0,124.76,124.98,124.66,124.98,12059.0
2023-05-08 09:55:00,124.98,125.18,124.97,125.18,9770.0,124.98,125.18,124.97,125.18,9770.0
2023-05-08 10:00:00,125.18,125.26,125.11,125.17,3794.0,125.18,125.26,125.11,125.17,3794.0
2023-05-08 10:05:00,125.14,125.22,125.04,125.04,7413.0,125.14,125.22,125.04,125.04,7413.0
2023-05-08 10:10:00,125.04,125.16,124.88,125.14,18482.0,125.04,125.16,124.88,125.14,18482.0
2023-05-08 10:15:00,125.13,125.24,125.0,125.1,11948.0,125.13,125.24,125.0,125.1,11948.0
2023-05-08 10:20:00,125.16,125.27,125.14,125.24,7019.0,125.16,125.27,125.14,125.24,7019.0
2023-05-08 10:25:00,125.24,125.24,124.93,124.93,4287.0,125.24,125.24,124.93,124.93,4287.0
2023-05-08 10:30:00,124.97,125.04,124.82,124.9,4990.0,124.97,125.04,124.82,124.9,4990.0
2023-05-08 10:35:00,124.88,125.06,124.76,125.06,3591.0,124.88,125.06,124.76,125.06,3591.0
2023-05-08 10:40:00,125.09,125.4,125.08,125.4,6150.0,125.09,125.4,125.08,125.4,6150.0
2023-05-08 10:45:00,125.41,125.47,125.38,125.4,3534.0,125.41,125.47,125.38,125.4,3534.0
2023-05-08 10:50:00,125.35,125.52,125.34,125.52,2090.0,125.35,125.52,125.34,125.52,2090.0
2023-05-08 10:55:00,125.54,125.54,125.32,125.32,3012.0,125.54,125.54,125.32,125.32,3012.0
2023-05-08 11:00:00,125.4,125.4,125.28,125.3,3250.0,125.4,125.4,125.28,125.3,3250.0
2023-05-08 11:05:00,125.28,125.54,125.28,125.48,5189.0,125.28,125.54,125.28,125.48,5189.0
2023-05-08 11:10:00,125.45,125.45,125.31,125.37,2800.0,125.45,125.45,125.31,125.37,2800.0
2023-05-08 11:15:00,125.36,125.41,125.29,125.29,1600.0,125.36,125.41,125.29,125.29,1600.0
2023-05-08 11:20:00,125.3,125.3,125.17,125.17,3564.0,125.3,125.3,125.17,125.17,3564.0
2023-05-08 11:25:00,125.13,125.14,124.95,124.95,7368.0,125.13,125.14,124.95,124.95,7368.0
2023-05-08 11:30:00,124.94,124.96,124.64,124.77,9719.0,124.94,124.96,124.64,124.77,9719.0
2023-05-08 11:35:00,124.8,124.93,124.77,124.78,3740.0,124.8,124.93,124.77,124.78,3740.0
2023-05-08 11:40:00,124.73,124.74,124.67,124.71,2912.0,124.73,124.74,124.67,124.71,2912.0
2023-05-08 11:45:00,124.76,124.94,124.73,124.73,7106.0,124.76,124.94,124.73,124.73,7106.0
2023-05-08 11:50:00,124.77,124.82,124.62,124.82,5441.0,124.77,124.82,124.62,124.82,5441.0
2023-05-08 11:55:00,124.76,124.82,124.67,124.68,4476.0,124.76,124.82,124.67,124.68,4476.0
2023-05-08 12:00:00,124.74,124.88,124.68,124.86,3942.0,124.74,124.88,124.68,124.86,3942.0
2023-05-08 12:05:00,124.88,125.06,124.88,125.06,1800.0,124.88,125.06,124.88,125.06,1800.0
2023-05-08 12:10:00,124.98,125.01,124.82,124.82,4201.0,124.98,125.01,124.82,124.82,4201.0
2023-05-08 12:15:00,124.75,124.75,124.66,124.73,3289.0,124.75,124.75,124.66,124.73,3289.0
2023-05-08 12:20:00,124.7,124.75,124.63,124.66,4018.0,124.7,124.75,124.63,124.66,4018.0
2023-05-08 12:25:00,124.66,124.77,124.56,124.74,4197.0,124.66,124.77,124.56,124.74,4197.0
2023-05-08 12:30:00,124.75,124.84,124.75,124.82,2384.0,124.75,124.84,124.75,124.82,2384.0
2023-05-08 12:35:00,124.83,125.18,124.83,125.18,10808.0,124.83,125.18,124.83,125.18,10808.0
2023-05-08 12:40:00,125.24,125.25,125.12,125.14,3164.0,125.24,125.25,125.12,125.14,3164.0
2023-05-08 12:45:00,125.19,125.22,125.15,125.22,1400.0,125.19,125.22,125.15,125.22,1400.0
2023-05-08 12:50:00,125.17,125.34,125.01,125.34,4790.0,125.17,125.34,125.01,125.34,4790.0
2023-05-08 12:55:00,125.3,125.36,125.25,125.25,3714.0,125.3,125.36,125.25,125.25,3714.0
2023-05-08 13:00:00,125.22,125.23,125.08,125.08,4413.0,125.22,125.23,125.08,125.08,4413.0
2023-05-08 13:05:00,125.07,125.19,125.07,125.18,2075.0,125.07,125.19,125.07,125.18,2075.0
2023-05-08 13:10:00,125.17,125.17,125.07,125.14,2500.0,125.17,125.17,125.07,125.14,2500.0
2023-05-08 13:15:00,125.16,125.39,125.16,125.32,4311.0,125.16,125.39,125.16,125.32,4311.0
2023-05-08 13:20:00,125.36,125.44,125.32,125.42,2223.0,125.36,125.44,125.32,125.42,2223.0
2023-05-08 13:25:00,125.42,125.42,125.12,125.12,4785.0,125.42,125.42,125.12,125.12,4785.0
2023-05-08 13:30:00,125.18,125.42,125.17,125.42,5148.0,125.18,125.42,125.17,125.42,5148.0
2023-05-08 13:35:00,125.38,125.39,125.03,125.03,6631.0,125.38,125.39,125.03,125.03,6631.0
2023-05-08 13:40:00,125.07,125.07,124.91,125.02,6252.0,125.07,125.07,124.91,125.02,6252.0
2023-05-08 13:45:00,124.98,125.24,124.97,125.14,5713.0,124.98,125.24,124.97,125.14,5713.0
2023-05-08 13:50:00,125.23,125.31,125.17,125.3,4151.0,125.23,125.31,125.17,125.3,4151.0
2023-05-08 13:55:00,125.28,125.42,125.24,125.31,3003.0,125.28,125.42,125.24,125.31,3003.0
2023-05-08 14:00:00,125.31,125.38,125.17,125.17,2600.0,125.31,125.38,125.17,125.17,2600.0
2023-05-08 14:05:00,125.22,125.22,124.8,124.94,4742.0,125.22,125.22,124.8,124.94,4742.0
2023-05-08 14:10:00,124.93,125.16,124.78,125.15,8487.0,124.93,125.16,124.78,125.15,8487.0
2023-05-08 14:15:00,125.21,125.3,125.19,125.22,1888.0,125.21,125.3,125.19,125.22,1888.0
2023-05-08 14:20:00,125.25,125.38,125.22,125.24,5168.0,125.25,125.38,125.22,125.24,5168.0
2023-05-08 14:25:00,125.23,125.38,125.22,125.35,1849.0,125.23,125.38,125.22,125.35,1849.0
2023-05-08 14:30:00,125.38,125.42,125.24,125.26,23812.0,125.38,125.42,125.24,125.26,23812.0
2023-05-08 14:35:00,125.28,125.42,125.25,125.37,7430.0,125.28,125.42,125.25,125.37,7430.0
2023-05-08 14:40:00,125.39,125.56,125.39,125.52,4029.0,125.39,125.56,125.39,125.52,4029.0
2023-05-08 14:45:00,125.51,125.53,125.37,125.38,6587.0,125.51,125.53,125.37,125.38,6587.0
2023-05-08 14:50:00,125.4,125.53,125.39,125.4,5368.0,125.4,125.53,125.39,125.4,5368.0
2023-05-08 14:55:00,125.38,125.45,125.38,125.45,4598.0,125.38,125.45,125.38,125.45,4598.0
2023-05-08 15:00:00,125.46,125.51,125.42,125.42,4194.0,125.46,125.51,125.42,125.42,4194.0
2023-05-08 15:05:00,125.44,125.56,125.39,125.44,7324.0,125.44,125.56,125.39,125.44,7324.0
2023-05-08 15:10:00,125.41,125.51,125.36,125.41,5611.0,125.41,125.51,125.36,125.41,5611.0
2023-05-08 15:15:00,125.42,125.42,125.29,125.39,4426.0,125.42,125.42,125.29,125.39,4426.0
2023-05-08 15:20:00,125.35,125.38,125.2,125.24,5345.0,125.35,125.38,125.2,125.24,5345.0
2023-05-08 15:25:00,125.25,125.38,125.24,125.25,4771.0,125.25,125.38,125.24,125.25,4771.0
2023-05-08 15:30:00,125.25,125.36,125.16,125.34,15711.0,125.25,125.36,125.16,125.34,15711.0
2023-05-08 15:35:00,125.35,125.36,125.22,125.22,6602.0,125.35,125.36,125.22,125.22,6602.0
2023-05-08 15:40:00,125.23,125.57,125.23,125.57,9678.0,125.23,125.57,125.23,125.57,9678.0
2023-05-08 15:45:00,125.54,125.65,125.46,125.62,6856.0,125.54,125.65,125.46,125.62,6856.0
2023-05-08 15:50:00,125.65,125.94,125.54,125.93,29505.0,125.65,125.94,125.54,125.93,29505.0
2023-05-08 15:55:00,125.93,125.94,125.68,125.7,47978.0,125.93,125.94,125.68,125.7,47978.0
2023-05-09 09:30:00,125.49,125.49,124.03,124.46,42405.0,125.49,125.49,124.03,124.46,42405.0
2023-05-09 09:35:00,124.54,124.89,124.53,124.62,5798.0,124.54,124.89,124.53,124.62,5798.0
2023-05-09 09:40:00,124.4,124.43,124.01,124.08,7609.0,124.4,124.43,124.01,124.08,7609.0
2023-05-09 09:45:00,124.14,124.42,124.13,124.38,4587.0,124.14,124.42,124.13,124.38,4587.0
2023-05-09 09:50:00,124.38,124.64,124.28,124.33,4755.0,124.38,124.64,124.28,124.33,4755.0
2023-05-09 09:55:00,124.32,124.52,124.28,124.28,13983.0,124.32,124.52,124.28,124.28,13983.0
2023-05-09 10:00:00,124.28,125.11,124.28,125.0,14058.0,124.28,125.11,124.28,125.0,14058.0
2023-05-09 10:05:00,125.0,125.12,125.0,125.01,4250.0,125.0,125.12,125.0,125.01,4250.0
2023-05-09 10:10:00,125.02,125.25,125.01,125.25,6737.0,125.02,125.25,125.01,125.25,6737.0
2023-05-09 10:15:00,125.24,125.36,125.14,125.3,7148.0,125.24,125.36,125.14,125.3,7148.0
2023-05-09 10:20:00,125.32,125.5,125.31,125.49,3100.0,125.32,125.5,125.31,125.49,3100.0
2023-05-09 10:25:00,125.57,125.57,125.14,125.23,4769.0,125.57,125.57,125.14,125.23,4769.0
2023-05-09 10:30:00,125.27,125.3,125.01,125.06,1913.0,125.27,125.3,125.01,125.06,1913.0
2023-05-09 10:35:00,125.0,125.16,124.97,125.16,3968.0,125.0,125.16,124.97,125.16,3968.0
2023-05-09 10:40:00,125.32,125.33,125.15,125.18,1600.0,125.32,125.33,125.15,125.18,1600.0
2023-05-09 10:45:00,125.21,125.23,125.0,125.01,2367.0,125.21,125.23,125.0,125.01,2367.0
2023-05-09 10:50:00,125.05,125.15,124.98,125.15,5389.0,125.05,125.15,124.98,125.15,5389.0
2023-05-09 10:55:00,125.18,125.22,125.08,125.12,3035.0,125.18,125.22,125.08,125.12,3035.0
2023-05-09 11:00:00,125.11,125.37,125.09,125.26,3870.0,125.11,125.37,125.09,125.26,3870.0
2023-05-09 11:05:00,125.24,125.24,125.11,125.19,2367.0,125.24,125.24,125.11,125.19,2367.0
2023-05-09 11:10:00,125.15,125.17,125.04,125.04,800.0,125.15,125.17,125.04,125.04,800.0
2023-05-09 11:15:00,125.02,125.04,124.96,124.96,2400.0,125.02,125.04,124.96,124.96,2400.0
2023-05-09 11:20:00,125.03,125.06,124.93,124.93,3057.0,125.03,125.06,124.93,124.93,3057.0
2023-05-09 11:25:00,124.93,124.99,124.82,124.82,8580.0,124.93,124.99,124.82,124.82,8580.0
2023-05-09 11:30:00,124.84,124.84,124.55,124.72,7079.0,124.84,124.84,124.55,124.72,7079.0
2023-05-09 11:35:00,124.8,124.8,124.65,124.72,6517.0,124.8,124.8,124.65,124.72,6517.0
2023-05-09 11:40:00,124.81,124.82,124.67,124.79,11901.0,124.81,124.82,124.67,124.79,11901.0
2023-05-09 11:45:00,124.79,125.21,124.75,125.1,8561.0,124.79,125.21,124.75,125.1,8561.0
2023-05-09 11:50:00,125.15,125.22,125.15,125.18,1600.0,125.15,125.22,125.15,125.18,1600.0
2023-05-09 11:55:00,125.25,125.45,125.14,125.38,2843.0,125.25,125.45,125.14,125.38,2843.0
2023-05-09 12:00:00,125.38,125.45,125.31,125.37,2460.0,125.38,125.45,125.31,125.37,2460.0
2023-05-09 12:05:00,125.42,125.5,125.41,125.43,1300.0,125.42,125.5,125.41,125.43,1300.0
2023-05-09 12:10:00,125.44,125.47,125.35,125.42,21431.0,125.44,125.47,125.35,125.42,21431.0
2023-05-09 12:15:00,125.39,125.39,125.13,125.27,4509.0,125.39,125.39,125.13,125.27,4509.0
2023-05-09 12:20:00,125.24,125.37,125.24,125.35,4059.0,125.24,125.37,125.24,125.35,4059.0
2023-05-09 12:25:00,125.31,125.56,125.31,125.53,5900.0,125.31,125.56,125.31,125.53,5900.0
2023-05-09 12:30:00,125.55,125.58,125.43,125.43,4400.0,125.55,125.58,125.43,125.43,4400.0
2023-05-09 12:35:00,125.41,125.41,125.36,125.38,500.0,125.41,125.41,125.36,125.38,500.0
2023-05-09 12:40:00,125.38,125.44,125.26,125.44,4400.0,125.38,125.44,125.26,125.44,4400.0
2023-05-09 12:45:00,125.42,125.42,125.26,125.32,3880.0,125.42,125.42,125.26,125.32,3880.0
2023-05-09 12:50:00,125.32,125.32,125.09,125.21,3200.0,125.32,125.32,125.09,125.21,3200.0
2023-05-09 12:55:00,125.28,125.28,125.12,125.26,3000.0,125.28,125.28,125.12,125.26,3000.0
2023-05-09 13:00:00,125.3,125.33,125.26,125.32,2900.0,125.3,125.33,125.26,125.32,2900.0
2023-05-09 13:05:00,125.32,125.32,125.19,125.2,2679.0,125.32,125.32,125.19,125.2,2679.0
2023-05-09 13:10:00,125.26,125.28,125.03,125.03,7146.0,125.26,125.28,125.03,125.03,7146.0
2023-05-09 13:15:00,125.1,125.14,125.08,125.14,3596.0,125.1,125.14,125.08,125.14,3596.0
2023-05-09 13:20:00,125.16,125.18,124.95,124.99,3927.0,125.16,125.18,124.95,124.99,3927.0
2023-05-09 13:25:00,124.95,124.95,124.71,124.82,3002.0,124.95,124.95,124.71,124.82,3002.0
2023-05-09 13:30:00,124.81,124.97,124.79,124.88,4561.0,124.81,124.97,124.79,124.88,4561.0
2023-05-09 13:35:00,124.91,125.03,124.87,124.88,5268.0,124.91,125.03,124.87,124.88,5268.0
2023-05-09 13:40:00,124.9,125.05,124.88,124.93,3342.0,124.9,125.05,124.88,124.93,3342.0
2023-05-09 13:45:00,124.91,124.99,124.86,124.96,3837.0,124.91,124.99,124.86,124.96,3837.0
2023-05-09 13:50:00,124.98,125.0,124.83,124.83,4825.0,124.98,125.0,124.83,124.83,4825.0
2023-05-09 13:55:00,124.81,124.88,124.61,124.65,8122.0,124.81,124.88,124.61,124.65,8122.0
2023-05-09 14:00:00,124.65,124.88,124.65,124.82,5391.0,124.65,124.88,124.65,124.82,5391.0
2023-05-09 14:05:00,124.88,124.92,124.73,124.76,3500.0,124.88,124.92,124.73,124.76,3500.0
2023-05-09 14:10:00,124.78,124.82,124.73,124.77,3587.0,124.78,124.82,124.73,124.77,3587.0
2023-05-09 14:15:00,124.81,124.86,124.74,124.74,3143.0,124.81,124.86,124.74,124.74,3143.0
2023-05-09 14:20:00,124.77,124.77,124.57,124.57,3200.0,124.77,124.77,124.57,124.57,3200.0
2023-05-09 14:25:00,124.55,124.6,124.5,124.6,4755.0,124.55,124.6,124.5,124.6,4755.0
2023-05-09 14:30:00,124.6,124.71,124.6,124.66,2087.0,124.6,124.71,124.6,124.66,2087.0
2023-05-09 14:35:00,124.66,124.74,124.66,124.7,5206.0,124.66,124.74,124.66,124.7,5206.0
2023-05-09 14:40:00,124.7,124.79,124.67,124.67,2302.0,124.7,124.79,124.67,124.67,2302.0
2023-05-09 14:45:00,124.71,124.93,124.71,124.91,2292.0,124.71,124.93,124.71,124.91,2292.0
2023-05-09 14:50:00,124.93,124.95,124.83,124.89,15288.0,124.93,124.95,124.83,124.89,15288.0
2023-05-09 14:55:00,124.91,125.12,124.91,125.04,10060.0,124.91,125.12,124.91,125.04,10060.0
2023-05-09 15:00:00,125.04,125.07,124.93,125.07,13000.0,125.04,125.07,124.93,125.07,13000.0
2023-05-09 15:05:00,125.08,125.11,125.01,125.02,2658.0,125.08,125.11,125.01,125.02,2658.0
2023-05-09 15:10:00,125.03,125.03,124.83,124.86,3200.0,125.03,125.03,124.83,124.86,3200.0
2023-05-09 15:15:00,124.84,124.85,124.57,124.67,5536.0,124.84,124.85,124.57,124.67,5536.0
2023-05-09 15:20:00,124.67,124.72,124.6,124.72,2960.0,124.67,124.72,124.6,124.72,2960.0
2023-05-09 15:25:00,124.74,124.88,124.74,124.79,2700.0,124.74,124.88,124.74,124.79,2700.0
2023-05-09 15:30:00,124.76,124.94,124.76,124.94,6520.0,124.76,124.94,124.76,124.94,6520.0
2023-05-09 15:35:00,124.96,125.04,124.92,124.93,10159.0,124.96,125.04,124.92,124.93,10159.0
2023-05-09 15:40:00,124.9,124.9,124.71,124.82,7828.0,124.9,124.9,124.71,124.82,7828.0
2023-05-09 15:45:00,124.82,124.85,124.78,124.78,7900.0,124.82,124.85,124.78,124.78,7900.0
2023-05-09 15:50:00,124.81,124.87,124.62,124.74,23059.0,124.81,124.87,124.62,124.74,23059.0
2023-05-09 15:55:00,124.77,124.77,124.51,124.6,28017.0,124.77,124.77,124.51,124.6,28017.0
2023-05-10 09:30:00,126.27,126.77,125.22,125.22,40495.0,126.27,126.77,125.22,125.22,40495.0
2023-05-10 09:35:00,125.13,126.09,125.07,125.4,16568.0,125.13,126.09,125.07,125.4,16568.0
2023-05-10 09:40:00,125.3,125.4,124.75,124.75,8112.0,125.3,125.4,124.75,124.75,8112.0
2023-05-10 09:45:00,124.69,125.02,124.69,124.88,18089.0,124.69,125.02,124.69,124.88,18089.0
2023-05-10 09:50:00,124.88,125.69,124.84,125.69,32839.0,124.88,125.69,124.84,125.69,32839.0
2023-05-10 09:55:00,125.52,125.78,125.38,125.68,3584.0,125.52,125.78,125.38,125.68,3584.0
2023-05-10 10:00:00,125.78,126.45,125.77,126.4,8720.0,125.78,126.45,125.77,126.4,8720.0
2023-05-10 10:05:00,126.48,126.56,126.37,126.49,11951.0,126.48,126.56,126.37,126.49,11951.0
2023-05-10 10:10:00,126.49,126.61,125.85,125.86,8889.0,126.49,126.61,125.85,125.86,8889.0
2023-05-10 10:15:00,125.85,125.87,125.22,125.38,5211.0,125.85,125.87,125.22,125.38,5211.0
2023-05-10 10:20:00,125.34,125.54,125.34,125.42,2556.0,125.34,125.54,125.34,125.42,2556.0
2023-05-10 10:25:00,125.39,125.64,125.31,125.64,17043.0,125.39,125.64,125.31,125.64,17043.0
2023-05-10 10:30:00,125.63,125.96,125.6,125.94,9973.0,125.63,125.96,125.6,125.94,9973.0
2023-05-10 10:35:00,125.89,125.89,125.37,125.59,5066.0,125.89,125.89,125.37,125.59,5066.0
2023-05-10 10:40:00,125.63,125.68,125.31,125.31,12853.0,125.63,125.68,125.31,125.31,12853.0
2023-05-10 10:45:00,125.34,125.34,125.07,125.22,4400.0,125.34,125.34,125.07,125.22,4400.0
2023-05-10 10:50:00,125.23,125.23,124.81,124.86,8157.0,125.23,125.23,124.81,124.86,8157.0
2023-05-10 10:55:00,124.79,124.83,124.53,124.69,10083.0,124.79,124.83,124.53,124.69,10083.0
2023-05-10 11:00:00,124.72,124.91,124.52,124.52,7189.0,124.72,124.91,124.52,124.52,7189.0
2023-05-10 11:05:00,124.57,124.66,124.37,124.37,5032.0,124.57,124.66,124.37,124.37,5032.0
2023-05-10 11:10:00,124.33,124.48,124.12,124.17,20095.0,124.33,124.48,124.12,124.17,20095.0
2023-05-10 11:15:00,124.12,124.5,124.12,124.45,8735.0,124.12,124.5,124.12,124.45,8735.0
2023-05-10 11:20:00,124.49,124.85,124.48,124.79,23968.0,124.49,124.85,124.48,124.79,23968.0
2023-05-10 11:25:00,124.78,124.98,124.43,124.46,10253.0,124.78,124.98,124.43,124.46,10253.0
2023-05-10 11:30:00,124.5,124.77,124.49,124.49,4861.0,124.5,124.77,124.49,124.49,4861.0
2023-05-10 11:35:00,124.62,124.68,124.42,124.45,3981.0,124.62,124.68,124.42,124.45,3981.0
2023-05-10 11:40:00,124.41,124.63,124.37,124.58,9530.0,124.41,124.63,124.37,124.58,9530.0
2023-05-10 11:45:00,124.48,124.54,124.25,124.3,17170.0,124.48,124.54,124.25,124.3,17170.0
2023-05-10 11:50:00,124.3,124.32,124.11,124.19,7165.0,124.3,124.32,124.11,124.19,7165.0
2023-05-10 11:55:00,124.2,124.25,123.87,123.89,8751.0,124.2,124.25,123.87,123.89,8751.0
2023-05-10 12:00:00,123.89,123.89,123.65,123.76,5916.0,123.89,123.89,123.65,123.76,5916.0
2023-05-10 12:05:00,123.78,123.83,123.69,123.71,4831.0,123.78,123.83,123.69,123.71,4831.0
2023-05-10 12:10:00,123.71,124.15,123.7,124.15,5785.0,123.71,124.15,123.7,124.15,5785.0
2023-05-10 12:15:00,124.16,124.17,123.98,123.98,3060.0,124.16,124.17,123.98,123.98,3060.0
2023-05-10 12:20:00,124.01,124.04,123.85,124.01,7733.0,124.01,124.04,123.85,124.01,7733.0
2023-05-10 12:25:00,124.09,124.14,123.81,123.86,2810.0,124.09,124.14,123.81,123.86,2810.0
2023-05-10 12:30:00,123.88,123.88,123.7,123.75,6254.0,123.88,123.88,123.7,123.75,6254.0
2023-05-10 12:35:00,123.79,124.21,123.69,124.21,12920.0,123.79,124.21,123.69,124.21,12920.0
2023-05-10 12:40:00,124.26,124.56,124.2,124.56,4887.0,124.26,124.56,124.2,124.56,4887.0
2023-05-10 12:45:00,124.56,124.68,124.43,124.45,3561.0,124.56,124.68,124.43,124.45,3561.0
2023-05-10 12:50:00,124.45,124.45,124.25,124.28,5351.0,124.45,124.45,124.25,124.28,5351.0
2023-05-10 12:55:00,124.21,124.25,123.99,124.05,2500.0,124.21,124.25,123.99,124.05,2500.0
2023-05-10 13:00:00,124.0,124.05,123.92,124.04,3149.0,124.0,124.05,123.92,124.04,3149.0
2023-05-10 13:05:00,124.05,124.28,124.04,124.23,3319.0,124.05,124.28,124.04,124.23,3319.0
2023-05-10 13:10:00,124.23,124.24,123.96,124.06,5729.0,124.23,124.24,123.96,124.06,5729.0
2023-05-10 13:15:00,124.04,124.04,123.92,124.03,3165.0,124.04,124.04,123.92,124.03,3165.0
2023-05-10 13:20:00,124.01,124.04,123.82,123.82,4545.0,124.01,124.04,123.82,123.82,4545.0
2023-05-10 13:25:00,123.78,123.79,123.49,123.62,3363.0,123.78,123.79,123.49,123.62,3363.0
2023-05-10 13:30:00,123.62,123.65,123.41,123.61,6644.0,123.62,123.65,123.41,123.61,6644.0
2023-05-10 13:35:00,123.63,123.66,123.5,123.51,2600.0,123.63,123.66,123.5,123.51,2600.0
2023-05-10 13:40:00,123.52,123.73,123.46,123.7,4355.0,123.52,123.73,123.46,123.7,4355.0
2023-05-10 13:45:00,123.7,123.86,123.7,123.82,2824.0,123.7,123.86,123.7,123.82,2824.0
2023-05-10 13:50:00,123.85,123.88,123.68,123.88,3259.0,123.85,123.88,123.68,123.88,3259.0
2023-05-10 13:55:00,123.87,123.9,123.8,123.84,2600.0,123.87,123.9,123.8,123.84,2600.0
2023-05-10 14:00:00,123.84,123.94,123.81,123.94,7212.0,123.84,123.94,123.81,123.94,7212.0
2023-05-10 14:05:00,123.98,123.99,123.9,123.97,5475.0,123.98,123.99,123.9,123.97,5475.0
2023-05-10 14:10:00,124.0,124.36,123.99,124.31,6322.0,124.0,124.36,123.99,124.31,6322.0
2023-05-10 14:15:00,124.36,124.36,124.1,124.13,5658.0,124.36,124.36,124.1,124.13,5658.0
2023-05-10 14:20:00,124.13,124.14,123.9,123.94,5779.0,124.13,124.14,123.9,123.94,5779.0
2023-05-10 14:25:00,123.94,124.1,123.93,124.04,10465.0,123.94,124.1,123.93,124.04,10465.0
2023-05-10 14:30:00,124.06,124.09,123.92,124.03,6627.0,124.06,124.09,123.92,124.03,6627.0
2023-05-10 14:35:00,124.03,124.09,123.95,124.09,3749.0,124.03,124.09,123.95,124.09,3749.0
2023-05-10 14:40:00,124.06,124.19,124.01,124.13,12443.0,124.06,124.19,124.01,124.13,12443.0
2023-05-10 14:45:00,124.14,124.47,124.12,124.45,27940.0,124.14,124.47,124.12,124.45,27940.0
2023-05-10 14:50:00,124.5,124.69,124.46,124.46,5990.0,124.5,124.69,124.46,124.46,5990.0
2023-05-10 14:55:00,124.46,124.46,124.26,124.34,4618.0,124.46,124.46,124.26,124.34,4618.0
2023-05-10 15:00:00,124.34,124.34,124.26,124.33,2478.0,124.34,124.34,124.26,124.33,2478.0
2023-05-10 15:05:00,124.36,124.66,124.33,124.66,5905.0,124.36,124.66,124.33,124.66,5905.0
2023-05-10 15:10:00,124.69,124.73,124.6,124.65,5427.0,124.69,124.73,124.6,124.65,5427.0
2023-05-10 15:15:00,124.72,124.78,124.53,124.63,5818.0,124.72,124.78,124.53,124.63,5818.0
2023-05-10 15:20:00,124.64,124.81,124.63,124.73,9715.0,124.64,124.81,124.63,124.73,9715.0
2023-05-10 15:25:00,124.76,124.91,124.73,124.83,7964.0,124.76,124.91,124.73,124.83,7964.0
2023-05-10 15:30:00,124.89,125.01,124.88,124.96,7813.0,124.89,125.01,124.88,124.96,7813.0
2023-05-10 15:35:00,124.99,125.0,124.83,124.83,8887.0,124.99,125.0,124.83,124.83,8887.0
2023-05-10 15:40:00,124.85,125.12,124.84,125.08,11183.0,124.85,125.12,124.84,125.08,11183.0
2023-05-10 15:45:00,125.06,125.07,124.93,125.0,13012.0,125.06,125.07,124.93,125.0,13012.0
2023-05-10 15:50:00,124.98,125.02,124.77,125.02,19296.0,124.98,125.02,124.77,125.02,19296.0
2023-05-10 15:55:00,125.04,125.07,124.7,124.75,50311.0,125.04,125.07,124.7,124.75,50311.0
2023-05-11 09:30:00,125.11,125.65,124.9,125.65,16794.0,125.11,125.65,124.9,125.65,16794.0
2023-05-11 09:35:00,125.56,125.79,125.39,125.53,13009.0,125.56,125.79,125.39,125.53,13009.0
2023-05-11 09:40:00,125.35,125.57,125.07,125.23,16107.0,125.35,125.57,125.07,125.23,16107.0
2023-05-11 09:45:00,125.24,125.7,125.04,125.1,5268.0,125.24,125.7,125.04,125.1,5268.0
2023-05-11 09:50:00,124.95,125.21,124.86,125.1,5100.0,124.95,125.21,124.86,125.1,5100.0
2023-05-11 09:55:00,125.01,125.17,124.81,124.94,8662.0,125.01,125.17,124.81,124.94,8662.0
2023-05-11 10:00:00,124.87,125.47,124.86,125.47,4400.0,124.87,125.47,124.86,125.47,4400.0
2023-05-11 10:05:00,125.45,125.63,125.35,125.63,14763.0,125.45,125.63,125.35,125.63,14763.0
2023-05-11 10:10:00,125.61,125.61,125.4,125.52,8010.0,125.61,125.61,125.4,125.52,8010.0
2023-05-11 10:15:00,125.52,125.52,125.3,125.35,9839.0,125.52,125.52,125.3,125.35,9839.0
2023-05-11 10:20:00,125.36,125.54,125.35,125.43,13131.0,125.36,125.54,125.35,125.43,13131.0
2023-05-11 10:25:00,125.44,125.53,125.34,125.44,30041.0,125.44,125.53,125.34,125.44,30041.0
2023-05-11 10:30:00,125.52,125.56,125.3,125.33,8444.0,125.52,125.56,125.3,125.33,8444.0
2023-05-11 10:35:00,125.36,125.52,125.33,125.36,3214.0,125.36,125.52,125.33,125.36,3214.0
2023-05-11 10:40:00,125.33,125.33,125.02,125.16,7333.0,125.33,125.33,125.02,125.16,7333.0
2023-05-11 10:45:00,125.28,125.45,125.26,125.4,5227.0,125.28,125.45,125.26,125.4,5227.0
2023-05-11 10:50:00,125.4,125.47,125.28,125.47,10975.0,125.4,125.47,125.28,125.47,10975.0
2023-05-11 10:55:00,125.56,125.84,125.56,125.83,7045.0,125.56,125.84,125.56,125.83,7045.0
2023-05-11 11:00:00,125.87,125.95,125.86,125.94,4222.0,125.87,125.95,125.86,125.94,4222.0
2023-05-11 11:05:00,125.95,125.95,125.84,125.87,7311.0,125.95,125.95,125.84,125.87,7311.0
2023-05-11 11:10:00,125.91,125.95,125.8,125.8,8325.0,125.91,125.95,125.8,125.8,8325.0
2023-05-11 11:15:00,125.88,125.88,125.8,125.85,5000.0,125.88,125.88,125.8,125.85,5000.0
2023-05-11 11:20:00,125.83,126.06,125.79,125.99,17986.0,125.83,126.06,125.79,125.99,17986.0
2023-05-11 11:25:00,126.03,126.3,125.9,126.3,16113.0,126.03,126.3,125.9,126.3,16113.0
2023-05-11 11:30:00,126.27,126.39,126.16,126.29,10049.0,126.27,126.39,126.16,126.29,10049.0
2023-05-11 11:35:00,126.29,126.33,126.14,126.3,4288.0,126.29,126.33,126.14,126.3,4288.0
2023-05-11 11:40:00,126.32,126.41,126.23,126.34,6655.0,126.32,126.41,126.23,126.34,6655.0
2023-05-11 11:45:00,126.34,126.49,126.31,126.37,6913.0,126.34,126.49,126.31,126.37,6913.0
2023-05-11 11:50:00,126.32,126.35,126.24,126.35,5758.0,126.32,126.35,126.24,126.35,5758.0
2023-05-11 11:55:00,126.51,126.57,126.41,126.57,5636.0,126.51,126.57,126.41,126.57,5636.0
2023-05-11 12:00:00,126.55,126.6,126.34,126.41,21269.0,126.55,126.6,126.34,126.41,21269.0
2023-05-11 12:05:00,126.42,126.83,126.4,126.77,7062.0,126.42,126.83,126.4,126.77,7062.0
2023-05-11 12:10:00,126.82,126.82,126.6,126.78,12985.0,126.82,126.82,126.6,126.78,12985.0
2023-05-11 12:15:00,126.74,127.07,126.74,127.07,22704.0,126.74,127.07,126.74,127.07,22704.0
2023-05-11 12:20:00,127.09,127.29,127.0,127.17,12973.0,127.09,127.29,127.0,127.17,12973.0
2023-05-11 12:25:00,127.23,127.49,127.2,127.38,21491.0,127.23,127.49,127.2,127.38,21491.0
2023-05-11 12:30:00,127.37,127.37,127.07,127.31,13125.0,127.37,127.37,127.07,127.31,13125.0
2023-05-11 12:35:00,127.4,127.61,127.33,127.53,6679.0,127.4,127.61,127.33,127.53,6679.0
2023-05-11 12:40:00,127.47,127.62,127.13,127.13,22956.0,127.47,127.62,127.13,127.13,22956.0
2023-05-11 12:45:00,127.15,127.25,127.09,127.1,7536.0,127.15,127.25,127.09,127.1,7536.0
2023-05-11 12:50:00,127.1,127.16,126.81,126.89,6255.0,127.1,127.16,126.81,126.89,6255.0
2023-05-11 12:55:00,126.89,126.95,126.79,126.88,4751.0,126.89,126.95,126.79,126.88,4751.0
2023-05-11 13:00:00,126.89,126.89,126.69,126.69,5581.0,126.89,126.89,126.69,126.69,5581.0
2023-05-11 13:05:00,126.72,126.8,126.56,126.61,8635.0,126.72,126.8,126.56,126.61,8635.0
2023-05-11 13:10:00,126.58,126.58,126.38,126.52,5590.0,126.58,126.58,126.38,126.52,5590.0
2023-05-11 13:15:00,126.53,126.56,126.4,126.42,2297.0,126.53,126.56,126.4,126.42,2297.0
2023-05-11 13:20:00,126.46,126.47,126.16,126.19,4928.0,126.46,126.47,126.16,126.19,4928.0
2023-05-11 13:25:00,126.16,126.3,126.07,126.28,6519.0,126.16,126.3,126.07,126.28,6519.0
2023-05-11 13:30:00,126.24,126.24,126.06,126.15,4417.0,126.24,126.24,126.06,126.15,4417.0
2023-05-11 13:35:00,126.09,126.28,126.05,126.05,7522.0,126.09,126.28,126.05,126.05,7522.0
2023-05-11 13:40:00,126.09,126.09,125.86,126.04,7840.0,126.09,126.09,125.86,126.04,7840.0
2023-05-11 13:45:00,126.0,126.0,125.64,125.73,5712.0,126.0,126.0,125.64,125.73,5712.0
2023-05-11 13:50:00,125.68,125.8,125.6,125.8,8146.0,125.68,125.8,125.6,125.8,8146.0
2023-05-11 13:55:00,125.79,125.79,125.64,125.72,7255.0,125.79,125.79,125.64,125.72,7255.0
2023-05-11 14:00:00,125.75,125.79,125.61,125.78,8612.0,125.75,125.79,125.61,125.78,8612.0
2023-05-11 14:05:00,125.79,125.79,125.44,125.45,10191.0,125.79,125.79,125.44,125.45,10191.0
2023-05-11 14:10:00,125.45,125.6,125.39,125.55,10256.0,125.45,125.6,125.39,125.55,10256.0
2023-05-11 14:15:00,125.54,125.55,125.28,125.35,4835.0,125.54,125.55,125.28,125.35,4835.0
2023-05-11 14:20:00,125.35,125.43,125.27,125.37,2314.0,125.35,125.43,125.27,125.37,2314.0
2023-05-11 14:25:00,125.39,125.55,125.34,125.54,4783.0,125.39,125.55,125.34,125.54,4783.0
2023-05-11 14:30:00,125.55,125.56,125.46,125.46,4634.0,125.55,125.56,125.46,125.46,4634.0
2023-05-11 14:35:00,125.5,125.6,125.48,125.58,4962.0,125.5,125.6,125.48,125.58,4962.0
2023-05-11 14:40:00,125.59,125.65,125.57,125.63,3400.0,125.59,125.65,125.57,125.63,3400.0
2023-05-11 14:45:00,125.65,125.69,125.57,125.67,2788.0,125.65,125.69,125.57,125.67,2788.0
2023-05-11 14:50:00,125.69,125.72,125.56,125.58,2900.0,125.69,125.72,125.56,125.58,2900.0
2023-05-11 14:55:00,125.56,125.63,125.52,125.57,6383.0,125.56,125.63,125.52,125.57,6383.0
2023-05-11 15:00:00,125.57,125.59,125.5,125.5,2079.0,125.57,125.59,125.5,125.5,2079.0
2023-05-11 15:05:00,125.51,125.69,125.49,125.69,5168.0,125.51,125.69,125.49,125.69,5168.0
2023-05-11 15:10:00,125.63,125.7,125.56,125.69,4830.0,125.63,125.7,125.56,125.69,4830.0
2023-05-11 15:15:00,125.69,125.71,125.52,125.53,7023.0,125.69,125.71,125.52,125.53,7023.0
2023-05-11 15:20:00,125.49,125.5,125.36,125.41,25699.0,125.49,125.5,125.36,125.41,25699.0
2023-05-11 15:25:00,125.41,125.59,125.35,125.45,8761.0,125.41,125.59,125.35,125.45,8761.0
2023-05-11 15:30:00,125.45,125.52,125.39,125.39,9152.0,125.45,125.52,125.39,125.39,9152.0
2023-05-11 15:35:00,125.43,125.43,125.35,125.35,5599.0,125.43,125.43,125.35,125.35,5599.0
2023-05-11 15:40:00,125.36,125.63,125.23,125.5,38133.0,125.36,125.63,125.23,125.5,38133.0
2023-05-11 15:45:00,125.46,125.52,125.4,125.46,13639.0,125.46,125.52,125.4,125.46,13639.0
2023-05-11 15:50:00,125.5,125.64,125.42,125.64,16983.0,125.5,125.64,125.42,125.64,16983.0
2023-05-11 15:55:00,125.64,125.74,125.54,125.58,35326.0,125.64,125.74,125.54,125.58,35326.0
2023-05-12 09:30:00,125.81,126.0,125.64,125.78,7088.0,125.81,126.0,125.64,125.78,7088.0
2023-05-12 09:35:00,125.7,126.0,125.63,125.97,2100.0,125.7,126.0,125.63,125.97,2100.0
2023-05-12 09:40:00,125.87,125.98,125.68,125.77,2012.0,125.87,125.98,125.68,125.77,2012.0
2023-05-12 09:45:00,125.99,125.99,125.82,125.88,1100.0,125.99,125.99,125.82,125.88,1100.0
2023-05-12 09:50:00,126.0,126.08,125.87,125.87,2197.0,126.0,126.08,125.87,125.87,2197.0
2023-05-12 09:55:00,125.93,125.96,125.77,125.77,1600.0,125.93,125.96,125.77,125.77,1600.0
2023-05-12 10:00:00,125.74,125.98,125.49,125.5,6072.0,125.74,125.98,125.49,125.5,6072.0
2023-05-12 10:05:00,125.49,125.64,125.4,125.63,2751.0,125.49,125.64,125.4,125.63,2751.0
2023-05-12 10:10:00,125.69,125.8,125.66,125.67,3792.0,125.69,125.8,125.66,125.67,3792.0
2023-05-12 10:15:00,125.66,125.75,125.6,125.63,4825.0,125.66,125.75,125.6,125.63,4825.0
2023-05-12 10:20:00,125.57,125.57,125.38,125.38,3566.0,125.57,125.57,125.38,125.38,3566.0
2023-05-12 10:25:00,125.39,125.39,125.19,125.2,2065.0,125.39,125.39,125.19,125.2,2065.0
2023-05-12 10:30:00,125.19,125.19,125.06,125.06,2123.0,125.19,125.19,125.06,125.06,2123.0
2023-05-12 10:35:00,125.09,125.25,124.96,125.2,2329.0,125.09,125.25,124.96,125.2,2329.0
2023-05-12 10:40:00,125.25,125.25,125.1,125.14,3215.0,125.25,125.25,125.1,125.14,3215.0
2023-05-12 10:45:00,125.2,125.2,125.05,125.17,4500.0,125.2,125.2,125.05,125.17,4500.0
2023-05-12 10:50:00,125.11,125.12,125.0,125.07,5687.0,125.11,125.12,125.0,125.07,5687.0
2023-05-12 10:55:00,125.08,125.39,125.05,125.37,4920.0,125.08,125.39,125.05,125.37,4920.0
2023-05-12 11:00:00,125.39,125.61,125.34,125.61,6580.0,125.39,125.61,125.34,125.61,6580.0
2023-05-12 11:05:00,125.59,125.6,125.46,125.56,3400.0,125.59,125.6,125.46,125.56,3400.0
2023-05-12 11:10:00,125.52,125.63,125.4,125.43,5458.0,125.52,125.63,125.4,125.43,5458.0
2023-05-12 11:15:00,125.39,125.53,125.35,125.42,3670.0,125.39,125.53,125.35,125.42,3670.0
2023-05-12 11:20:00,125.44,125.54,125.39,125.4,2030.0,125.44,125.54,125.39,125.4,2030.0
2023-05-12 11:25:00,125.43,125.46,125.31,125.44,2350.0,125.43,125.46,125.31,125.44,2350.0
2023-05-12 11:30:00,125.52,125.57,125.46,125.52,3199.0,125.52,125.57,125.46,125.52,3199.0
2023-05-12 11:35:00,125.52,125.74,125.51,125.73,5174.0,125.52,125.74,125.51,125.73,5174.0
2023-05-12 11:40:00,125.67,125.78,125.58,125.7,8947.0,125.67,125.78,125.58,125.7,8947.0
2023-05-12 11:45:00,125.72,125.75,125.56,125.56,1810.0,125.72,125.75,125.56,125.56,1810.0
2023-05-12 11:50:00,125.55,125.55,125.45,125.51,2348.0,125.55,125.55,125.45,125.51,2348.0
2023-05-12 11:55:00,125.54,125.63,125.53,125.6,1848.0,125.54,125.63,125.53,125.6,1848.0
2023-05-12 12:00:00,125.57,125.59,125.44,125.44,1402.0,125.57,125.59,125.44,125.44,1402.0
2023-05-12 12:05:00,125.46,125.6,125.45,125.59,1800.0,125.46,125.6,125.45,125.59,1800.0
2023-05-12 12:10:00,125.56,125.56,125.34,125.34,1000.0,125.56,125.56,125.34,125.34,1000.0
2023-05-12 12:15:00,125.37,125.48,125.37,125.4,2212.0,125.37,125.48,125.37,125.4,2212.0
2023-05-12 12:20:00,125.38,125.4,125.23,125.3,4200.0,125.38,125.4,125.23,125.3,4200.0
2023-05-12 12:25:00,125.25,125.25,125.01,125.06,4997.0,125.25,125.25,125.01,125.06,4997.0
2023-05-12 12:30:00,125.05,125.12,124.98,125.11,13455.0,125.05,125.12,124.98,125.11,13455.0
2023-05-12 12:35:00,125.12,125.23,124.9,125.04,17806.0,125.12,125.23,124.9,125.04,17806.0
2023-05-12 12:40:00,125.05,125.07,124.93,124.95,6525.0,125.05,125.07,124.93,124.95,6525.0
2023-05-12 12:45:00,124.95,124.98,124.87,124.87,3966.0,124.95,124.98,124.87,124.87,3966.0
2023-05-12 12:50:00,124.86,124.89,124.8,124.8,2818.0,124.86,124.89,124.8,124.8,2818.0
2023-05-12 12:55:00,124.81,124.95,124.8,124.88,6719.0,124.81,124.95,124.8,124.88,6719.0
2023-05-12 13:00:00,124.87,125.06,124.85,125.0,12898.0,124.87,125.06,124.85,125.0,12898.0
2023-05-12 13:05:00,124.98,125.04,124.92,125.04,4303.0,124.98,125.04,124.92,125.04,4303.0
2023-05-12 13:10:00,125.06,125.08,124.95,124.95,3571.0,125.06,125.08,124.95,124.95,3571.0
2023-05-12 13:15:00,124.95,125.04,124.92,125.0,3371.0,124.95,125.04,124.92,125.0,3371.0
2023-05-12 13:20:00,124.97,125.16,124.93,125.14,8902.0,124.97,125.16,124.93,125.14,8902.0
2023-05-12 13:25:00,125.18,125.22,125.03,125.03,4340.0,125.18,125.22,125.03,125.03,4340.0
2023-05-12 13:30:00,125.04,125.15,124.99,125.02,5964.0,125.04,125.15,124.99,125.02,5964.0
2023-05-12 13:35:00,125.03,125.04,124.96,125.02,3400.0,125.03,125.04,124.96,125.02,3400.0
2023-05-12 13:40:00,125.01,125.05,125.0,125.03,3111.0,125.01,125.05,125.0,125.03,3111.0
2023-05-12 13:45:00,124.99,125.05,124.98,125.03,1174.0,124.99,125.05,124.98,125.03,1174.0
2023-05-12 13:50:00,125.02,125.05,124.88,124.88,3352.0,125.02,125.05,124.88,124.88,3352.0
2023-05-12 13:55:00,124.9,124.91,124.8,124.8,1700.0,124.9,124.91,124.8,124.8,1700.0
2023-05-12 14:00:00,124.8,124.89,124.75,124.82,2854.0,124.8,124.89,124.75,124.82,2854.0
2023-05-12 14:05:00,124.81,124.85,124.81,124.83,1900.0,124.81,124.85,124.81,124.83,1900.0
2023-05-12 14:10:00,124.81,124.87,124.74,124.75,1780.0,124.81,124.87,124.74,124.75,1780.0
2023-05-12 14:15:00,124.73,124.76,124.65,124.68,2508.0,124.73,124.76,124.65,124.68,2508.0
2023-05-12 14:20:00,124.67,124.71,124.63,124.67,2407.0,124.67,124.71,124.63,124.67,2407.0
2023-05-12 14:25:00,124.69,124.71,124.6,124.62,7860.0,124.69,124.71,124.6,124.62,7860.0
2023-05-12 14:30:00,124.58,124.67,124.46,124.61,5200.0,124.58,124.67,124.46,124.61,5200.0
2023-05-12 14:35:00,124.56,124.58,124.53,124.54,1800.0,124.56,124.58,124.53,124.54,1800.0
2023-05-12 14:40:00,124.52,124.6,124.5,124.55,1810.0,124.52,124.6,124.5,124.55,1810.0
2023-05-12 14:45:00,124.56,124.64,124.55,124.62,2969.0,124.56,124.64,124.55,124.62,2969.0
2023-05-12 14:50:00,124.61,124.78,124.61,124.74,2040.0,124.61,124.78,124.61,124.74,2040.0
2023-05-12 14:55:00,124.77,124.77,124.68,124.72,3500.0,124.77,124.77,124.68,124.72,3500.0
2023-05-12 15:00:00,124.74,124.83,124.74,124.83,641.0,124.74,124.83,124.74,124.83,641.0
2023-05-12 15:05:00,124.79,124.79,124.7,124.72,4064.0,124.79,124.79,124.7,124.72,4064.0
2023-05-12 15:10:00,124.72,124.72,124.65,124.65,2299.0,124.72,124.72,124.65,124.65,2299.0
2023-05-12 15:15:00,124.66,124.73,124.61,124.72,2767.0,124.66,124.73,124.61,124.72,2767.0
2023-05-12 15:20:00,124.73,124.79,124.7,124.73,10800.0,124.73,124.79,124.7,124.73,10800.0
2023-05-12 15:25:00,124.71,124.82,124.71,124.82,17958.0,124.71,124.82,124.71,124.82,17958.0
2023-05-12 15:30:00,124.81,125.32,124.8,125.28,25619.0,124.81,125.32,124.8,125.28,25619.0
2023-05-12 15:35:00,125.28,125.3,125.19,125.26,12395.0,125.28,125.3,125.19,125.26,12395.0
2023-05-12 15:40:00,125.28,125.34,125.17,125.17,15803.0,125.28,125.34,125.17,125.17,15803.0
2023-05-12 15:45:00,125.19,125.29,125.18,125.25,12098.0,125.19,125.29,125.18,125.25,12098.0
2023-05-12 15:50:00,125.21,125.31,125.15,125.28,26470.0,125.21,125.31,125.15,125.28,26470.0
2023-05-12 15:55:00,125.26,125.34,125.22,125.23,42737.0,125.26,125.34,125.22,125.23,42737.0
2023-05-15 09:30:00,125.33,125.57,123.67,124.33,33652.0,125.33,125.57,123.67,124.33,33652.0
2023-05-15 09:35:00,124.08,124.47,123.94,124.2,11939.0,124.08,124.47,123.94,124.2,11939.0
2023-05-15 09:40:00,124.13,124.28,123.99,124.18,16203.0,124.13,124.28,123.99,124.18,16203.0
2023-05-15 09:45:00,124.18,124.18,123.99,124.04,7851.0,124.18,124.18,123.99,124.04,7851.0
2023-05-15 09:50:00,124.0,124.05,123.56,123.56,25061.0,124.0,124.05,123.56,123.56,25061.0
2023-05-15 09:55:00,123.62,124.36,123.62,124.29,104128.0,123.62,124.36,123.62,124.29,104128.0
2023-05-15 10:00:00,124.35,124.63,124.3,124.49,5250.0,124.35,124.63,124.3,124.49,5250.0
2023-05-15 10:05:00,124.5,124.5,124.05,124.16,2631.0,124.5,124.5,124.05,124.16,2631.0
2023-05-15 10:10:00,124.18,124.5,124.17,124.46,3007.0,124.18,124.5,124.17,124.46,3007.0
2023-05-15 10:15:00,124.39,124.65,124.28,124.46,6037.0,124.39,124.65,124.28,124.46,6037.0
2023-05-15 10:20:00,124.48,124.79,124.41,124.73,6046.0,124.48,124.79,124.41,124.73,6046.0
2023-05-15 10:25:00,124.76,124.76,124.24,124.4,16257.0,124.76,124.76,124.24,124.4,16257.0
2023-05-15 10:30:00,124.42,125.15,124.41,125.08,18720.0,124.42,125.15,124.41,125.08,18720.0
2023-05-15 10:35:00,125.15,125.18,124.95,125.08,22385.0,125.15,125.18,124.95,125.08,22385.0
2023-05-15 10:40:00,125.02,125.12,124.89,125.03,10089.0,125.02,125.12,124.89,125.03,10089.0
2023-05-15 10:45:00,125.11,125.32,125.01,125.21,7077.0,125.11,125.32,125.01,125.21,7077.0
2023-05-15 10:50:00,125.24,125.4,125.2,125.3,6043.0,125.24,125.4,125.2,125.3,6043.0
2023-05-15 10:55:00,125.31,125.52,125.23,125.23,8009.0,125.31,125.52,125.23,125.23,8009.0
2023-05-15 11:00:00,125.27,125.36,125.27,125.35,2146.0,125.27,125.36,125.27,125.35,2146.0
2023-05-15 11:05:00,125.35,125.55,125.27,125.43,5024.0,125.35,125.55,125.27,125.43,5024.0
2023-05-15 11:10:00,125.41,125.49,125.4,125.44,1600.0,125.41,125.49,125.4,125.44,1600.0
2023-05-15 11:15:00,125.47,125.47,125.31,125.43,5636.0,125.47,125.47,125.31,125.43,5636.0
2023-05-15 11:20:00,125.42,125.51,125.4,125.47,3985.0,125.42,125.51,125.4,125.47,3985.0
2023-05-15 11:25:00,125.47,125.75,125.47,125.6,10830.0,125.47,125.75,125.47,125.6,10830.0
2023-05-15 11:30:00,125.58,125.63,125.54,125.58,2600.0,125.58,125.63,125.54,125.58,2600.0
2023-05-15 11:35:00,125.61,125.93,125.61,125.93,5320.0,125.61,125.93,125.61,125.93,5320.0
2023-05-15 11:40:00,125.92,125.98,125.61,125.64,5370.0,125.92,125.98,125.61,125.64,5370.0
2023-05-15 11:45:00,125.61,125.64,125.48,125.54,5938.0,125.61,125.64,125.48,125.54,5938.0
2023-05-15 11:50:00,125.57,125.57,125.4,125.4,2426.0,125.57,125.57,125.4,125.4,2426.0
2023-05-15 11:55:00,125.46,125.46,125.31,125.31,5068.0,125.46,125.46,125.31,125.31,5068.0
2023-05-15 12:00:00,125.37,125.38,125.21,125.21,3185.0,125.37,125.38,125.21,125.21,3185.0
2023-05-15 12:05:00,125.18,125.23,125.02,125.03,19929.0,125.18,125.23,125.02,125.03,19929.0
2023-05-15 12:10:00,125.06,125.1,124.95,125.04,9014.0,125.06,125.1,124.95,125.04,9014.0
2023-05-15 12:15:00,125.08,125.18,125.08,125.15,8047.0,125.08,125.18,125.08,125.15,8047.0
2023-05-15 12:20:00,125.13,125.31,125.13,125.18,6826.0,125.13,125.31,125.13,125.18,6826.0
2023-05-15 12:25:00,125.18,125.27,125.13,125.22,23265.0,125.18,125.27,125.13,125.22,23265.0
2023-05-15 12:30:00,125.26,125.4,125.23,125.35,26814.0,125.26,125.4,125.23,125.35,26814.0
2023-05-15 12:35:00,125.35,125.38,125.18,125.21,11245.0,125.35,125.38,125.18,125.21,11245.0
2023-05-15 12:40:00,125.21,125.25,125.18,125.22,2954.0,125.21,125.25,125.18,125.22,2954.0
2023-05-15 12:45:00,125.25,125.35,125.23,125.28,5178.0,125.25,125.35,125.23,125.28,5178.0
2023-05-15 12:50:00,125.27,125.46,125.27,125.41,2763.0,125.27,125.46,125.27,125.41,2763.0
2023-05-15 12:55:00,125.39,125.63,125.37,125.63,3663.0,125.39,125.63,125.37,125.63,3663.0
2023-05-15 13:00:00,125.58,125.68,125.58,125.59,3822.0,125.58,125.68,125.58,125.59,3822.0
2023-05-15 13:05:00,125.59,125.71,125.56,125.67,2656.0,125.59,125.71,125.56,125.67,2656.0
2023-05-15 13:10:00,125.71,125.75,125.67,125.72,2098.0,125.71,125.75,125.67,125.72,2098.0
2023-05-15 13:15:00,125.69,125.69,125.56,125.64,4956.0,125.69,125.69,125.56,125.64,4956.0
2023-05-15 13:20:00,125.61,125.62,125.51,125.51,2818.0,125.61,125.62,125.51,125.51,2818.0
2023-05-15 13:25:00,125.49,125.54,125.33,125.34,3531.0,125.49,125.54,125.33,125.34,3531.0
2023-05-15 13:30:00,125.35,125.38,125.28,125.35,3136.0,125.35,125.38,125.28,125.35,3136.0
2023-05-15 13:35:00,125.34,125.41,125.3,125.34,4016.0,125.34,125.41,125.3,125.34,4016.0
2023-05-15 13:40:00,125.36,125.37,125.3,125.3,1707.0,125.36,125.37,125.3,125.3,1707.0
2023-05-15 13:45:00,125.3,125.36,125.27,125.32,2408.0,125.3,125.36,125.27,125.32,2408.0
2023-05-15 13:50:00,125.32,125.44,125.32,125.44,2106.0,125.32,125.44,125.32,125.44,2106.0
2023-05-15 13:55:00,125.44,125.51,125.41,125.45,2250.0,125.44,125.51,125.41,125.45,2250.0
2023-05-15 14:00:00,125.5,125.73,125.5,125.71,18601.0,125.5,125.73,125.5,125.71,18601.0
2023-05-15 14:05:00,125.71,125.87,125.71,125.87,4117.0,125.71,125.87,125.71,125.87,4117.0
2023-05-15 14:10:00,125.84,125.9,125.77,125.78,8742.0,125.84,125.9,125.77,125.78,8742.0
2023-05-15 14:15:00,125.81,125.81,125.53,125.58,11979.0,125.81,125.81,125.53,125.58,11979.0
2023-05-15 14:20:00,125.59,125.69,125.58,125.66,2619.0,125.59,125.69,125.58,125.66,2619.0
2023-05-15 14:25:00,125.63,125.69,125.44,125.44,3834.0,125.63,125.69,125.44,125.44,3834.0
2023-05-15 14:30:00,125.46,125.48,125.41,125.48,5392.0,125.46,125.48,125.41,125.48,5392.0
2023-05-15 14:35:00,125.48,125.49,125.42,125.46,3749.0,125.48,125.49,125.42,125.46,3749.0
2023-05-15 14:40:00,125.49,125.51,125.4,125.48,4007.0,125.49,125.51,125.4,125.48,4007.0
2023-05-15 14:45:00,125.51,125.58,125.46,125.47,3139.0,125.51,125.58,125.46,125.47,3139.0
2023-05-15 14:50:00,125.51,125.51,125.25,125.27,5680.0,125.51,125.51,125.25,125.27,5680.0
2023-05-15 14:55:00,125.29,125.29,125.19,125.26,3126.0,125.29,125.29,125.19,125.26,3126.0
2023-05-15 15:00:00,125.29,125.34,125.25,125.29,3524.0,125.29,125.34,125.25,125.29,3524.0
2023-05-15 15:05:00,125.29,125.38,125.27,125.28,4931.0,125.29,125.38,125.27,125.28,4931.0
2023-05-15 15:10:00,125.28,125.35,125.24,125.24,5099.0,125.28,125.35,125.24,125.24,5099.0
2023-05-15 15:15:00,125.23,125.35,125.21,125.31,3611.0,125.23,125.35,125.21,125.31,3611.0
2023-05-15 15:20:00,125.31,125.42,125.29,125.42,4237.0,125.31,125.42,125.29,125.42,4237.0
2023-05-15 15:25:00,125.4,125.4,125.22,125.24,9592.0,125.4,125.4,125.22,125.24,9592.0
2023-05-15 15:30:00,125.2,125.33,125.18,125.3,14077.0,125.2,125.33,125.18,125.3,14077.0
2023-05-15 15:35:00,125.27,125.31,125.22,125.3,5985.0,125.27,125.31,125.22,125.3,5985.0
2023-05-15 15:40:00,125.3,125.3,125.11,125.11,11918.0,125.3,125.3,125.11,125.11,11918.0
2023-05-15 15:45:00,125.1,125.18,124.95,125.1,21875.0,125.1,125.18,124.95,125.1,21875.0
2023-05-15 15:50:00,125.1,125.2,124.92,125.0,47398.0,125.1,125.2,124.92,125.0,47398.0
2023-05-15 15:55:00,125.0,125.05,124.92,125.05,72933.0,125.0,125.05,124.92,125.05,72933.0
2023-05-16 09:30:00,123.77,123.93,123.51,123.65,24600.0,123.77,123.93,123.51,123.65,24600.0
2023-05-16 09:35:00,123.55,123.62,122.75,122.9,23659.0,123.55,123.62,122.75,122.9,23659.0
2023-05-16 09:40:00,122.82,123.12,122.49,122.86,22683.0,122.82,123.12,122.49,122.86,22683.0
2023-05-16 09:45:00,122.83,123.23,122.7,123.23,18875.0,122.83,123.23,122.7,123.23,18875.0
2023-05-16 09:50:00,123.23,123.24,122.44,122.76,14302.0,123.23,123.24,122.44,122.76,14302.0
2023-05-16 09:55:00,122.71,123.01,122.45,122.89,14439.0,122.71,123.01,122.45,122.89,14439.0
2023-05-16 10:00:00,122.95,123.21,122.94,122.95,14338.0,122.95,123.21,122.94,122.95,14338.0
2023-05-16 10:05:00,122.91,123.02,122.64,122.64,6103.0,122.91,123.02,122.64,122.64,6103.0
2023-05-16 10:10:00,122.74,123.11,122.71,122.92,24839.0,122.74,123.11,122.71,122.92,24839.0
2023-05-16 10:15:00,123.0,123.05,122.91,123.04,11598.0,123.0,123.05,122.91,123.04,11598.0
2023-05-16 10:20:00,123.02,123.25,122.97,123.04,11829.0,123.02,123.25,122.97,123.04,11829.0
2023-05-16 10:25:00,123.04,123.3,123.03,123.15,8962.0,123.04,123.3,123.03,123.15,8962.0
2023-05-16 10:30:00,123.17,123.72,123.16,123.67,7546.0,123.17,123.72,123.16,123.67,7546.0
2023-05-16 10:35:00,123.71,123.87,123.46,123.59,15164.0,123.71,123.87,123.46,123.59,15164.0
2023-05-16 10:40:00,123.59,123.71,123.56,123.61,4381.0,123.59,123.71,123.56,123.61,4381.0
2023-05-16 10:45:00,123.6,123.81,123.57,123.72,6431.0,123.6,123.81,123.57,123.72,6431.0
2023-05-16 10:50:00,123.74,123.81,123.69,123.79,3491.0,123.74,123.81,123.69,123.79,3491.0
2023-05-16 10:55:00,123.75,124.11,123.75,124.1,5024.0,123.75,124.11,123.75,124.1,5024.0
2023-05-16 11:00:00,124.1,124.17,124.06,124.09,2681.0,124.1,124.17,124.06,124.09,2681.0
2023-05-16 11:05:00,124.03,124.05,123.68,123.68,11261.0,124.03,124.05,123.68,123.68,11261.0
2023-05-16 11:10:00,123.73,123.73,123.57,123.57,4468.0,123.73,123.73,123.57,123.57,4468.0
2023-05-16 11:15:00,123.58,123.73,123.55,123.71,4871.0,123.58,123.73,123.55,123.71,4871.0
2023-05-16 11:20:00,123.76,123.9,123.76,123.81,2399.0,123.76,123.9,123.76,123.81,2399.0
2023-05-16 11:25:00,123.84,123.91,123.83,123.88,6378.0,123.84,123.91,123.83,123.88,6378.0
2023-05-16 11:30:00,123.82,123.84,123.6,123.63,14658.0,123.82,123.84,123.6,123.63,14658.0
2023-05-16 11:35:00,123.68,123.71,123.47,123.48,8820.0,123.68,123.71,123.47,123.48,8820.0
2023-05-16 11:40:00,123.54,123.58,123.02,123.48,98862.0,123.54,123.58,123.02,123.48,98862.0
2023-05-16 11:45:00,123.45,123.63,123.31,123.47,9185.0,123.45,123.63,123.31,123.47,9185.0
2023-05-16 11:50:00,123.49,123.58,123.44,123.51,16490.0,123.49,123.58,123.44,123.51,16490.0
2023-05-16 11:55:00,123.51,123.66,123.35,123.62,7433.0,123.51,123.66,123.35,123.62,7433.0
2023-05-16 12:00:00,123.62,123.62,123.35,123.44,4049.0,123.62,123.62,123.35,123.44,4049.0
2023-05-16 12:05:00,123.42,123.63,123.39,123.44,18403.0,123.42,123.63,123.39,123.44,18403.0
2023-05-16 12:10:00,123.44,123.52,123.39,123.44,3851.0,123.44,123.52,123.39,123.44,3851.0
2023-05-16 12:15:00,123.47,123.49,123.19,123.26,5391.0,123.47,123.49,123.19,123.26,5391.0
2023-05-16 12:20:00,123.25,123.25,123.08,123.1,5658.0,123.25,123.25,123.08,123.1,5658.0
2023-05-16 12:25:00,123.1,123.2,122.99,123.2,9275.0,123.1,123.2,122.99,123.2,9275.0
2023-05-16 12:30:00,123.35,123.4,123.12,123.26,3580.0,123.35,123.4,123.12,123.26,3580.0
2023-05-16 12:35:00,123.3,123.47,123.3,123.47,1645.0,123.3,123.47,123.3,123.47,1645.0
2023-05-16 12:40:00,123.57,123.64,123.42,123.47,2323.0,123.57,123.64,123.42,123.47,2323.0
2023-05-16 12:45:00,123.47,123.47,123.25,123.28,3585.0,123.47,123.47,123.25,123.28,3585.0
2023-05-16 12:50:00,123.31,123.36,123.25,123.29,2426.0,123.31,123.36,123.25,123.29,2426.0
2023-05-16 12:55:00,123.28,123.51,123.24,123.5,6824.0,123.28,123.51,123.24,123.5,6824.0
2023-05-16 13:00:00,123.48,123.53,123.47,123.5,2800.0,123.48,123.53,123.47,123.5,2800.0
2023-05-16 13:05:00,123.46,123.46,123.36,123.4,2568.0,123.46,123.46,123.36,123.4,2568.0
2023-05-16 13:10:00,123.37,123.42,123.25,123.39,4560.0,123.37,123.42,123.25,123.39,4560.0
2023-05-16 13:15:00,123.44,123.68,123.42,123.53,8258.0,123.44,123.68,123.42,123.53,8258.0
2023-05-16 13:20:00,123.54,123.7,123.51,123.69,3529.0,123.54,123.7,123.51,123.69,3529.0
2023-05-16 13:25:00,123.67,123.89,123.67,123.75,5149.0,123.67,123.89,123.67,123.75,5149.0
2023-05-16 13:30:00,123.73,123.83,123.58,123.62,2688.0,123.73,123.83,123.58,123.62,2688.0
2023-05-16 13:35:00,123.63,123.68,123.49,123.57,5058.0,123.63,123.68,123.49,123.57,5058.0
2023-05-16 13:40:00,123.61,123.67,123.55,123.62,1885.0,123.61,123.67,123.55,123.62,1885.0
2023-05-16 13:45:00,123.62,123.67,123.58,123.63,6654.0,123.62,123.67,123.58,123.63,6654.0
2023-05-16 13:50:00,123.64,123.64,123.53,123.56,5137.0,123.64,123.64,123.53,123.56,5137.0
2023-05-16 13:55:00,123.6,123.75,123.6,123.75,2590.0,123.6,123.75,123.6,123.75,2590.0
2023-05-16 14:00:00,123.81,123.95,123.81,123.85,11736.0,123.81,123.95,123.81,123.85,11736.0
2023-05-16 14:05:00,123.8,123.83,123.64,123.65,6846.0,123.8,123.83,123.64,123.65,6846.0
2023-05-16 14:10:00,123.63,123.83,123.61,123.83,6747.0,123.63,123.83,123.61,123.83,6747.0
2023-05-16 14:15:00,123.87,123.87,123.7,123.84,4392.0,123.87,123.87,123.7,123.84,4392.0
2023-05-16 14:20:00,123.91,124.0,123.8,124.0,4500.0,123.91,124.0,123.8,124.0,4500.0
2023-05-16 14:25:00,123.98,124.03,123.88,124.01,3500.0,123.98,124.03,123.88,124.01,3500.0
2023-05-16 14:30:00,124.01,124.1,123.96,124.07,2689.0,124.01,124.1,123.96,124.07,2689.0
2023-05-16 14:35:00,124.09,124.1,123.99,124.05,3790.0,124.09,124.1,123.99,124.05,3790.0
2023-05-16 14:40:00,124.09,124.38,124.09,124.29,8318.0,124.09,124.38,124.09,124.29,8318.0
2023-05-16 14:45:00,124.34,124.44,124.27,124.3,4450.0,124.34,124.44,124.27,124.3,4450.0
2023-05-16 14:50:00,124.25,124.39,124.25,124.39,5853.0,124.25,124.39,124.25,124.39,5853.0
2023-05-16 14:55:00,124.41,124.49,124.4,124.46,3780.0,124.41,124.49,124.4,124.46,3780.0
2023-05-16 15:00:00,124.44,124.44,124.32,124.32,6400.0,124.44,124.44,124.32,124.32,6400.0
2023-05-16 15:05:00,124.31,124.4,124.19,124.36,5705.0,124.31,124.4,124.19,124.36,5705.0
2023-05-16 15:10:00,124.39,124.45,124.25,124.26,6407.0,124.39,124.45,124.25,124.26,6407.0
2023-05-16 15:15:00,124.3,124.35,124.27,124.33,3420.0,124.3,124.35,124.27,124.33,3420.0
2023-05-16 15:20:00,124.33,124.44,124.31,124.42,3593.0,124.33,124.44,124.31,124.42,3593.0
2023-05-16 15:25:00,124.44,124.55,124.43,124.47,8116.0,124.44,124.55,124.43,124.47,8116.0
2023-05-16 15:30:00,124.47,124.48,124.28,124.36,13634.0,124.47,124.48,124.28,124.36,13634.0
2023-05-16 15:35:00,124.32,124.39,124.24,124.36,10800.0,124.32,124.39,124.24,124.36,10800.0
2023-05-16 15:40:00,124.36,124.42,124.22,124.23,14210.0,124.36,124.42,124.22,124.23,14210.0
2023-05-16 15:45:00,124.2,124.26,124.04,124.07,19414.0,124.2,124.26,124.04,124.07,19414.0
2023-05-16 15:50:00,124.05,124.22,123.86,124.09,51216.0,124.05,124.22,123.86,124.09,51216.0
2023-05-16 15:55:00,124.12,124.13,123.98,124.04,90210.0,124.12,124.13,123.98,124.04,90210.0
2023-05-17 09:30:00,123.49,123.67,121.72,123.02,44975.0,123.49,123.67,121.72,123.02,44975.0
2023-05-17 09:35:00,122.93,123.3,122.71,123.15,11446.0,122.93,123.3,122.71,123.15,11446.0
2023-05-17 09:40:00,123.15,123.76,123.02,123.76,11931.0,123.15,123.76,123.02,123.76,11931.0
2023-05-17 09:45:00,123.68,123.72,123.15,123.15,16393.0,123.68,123.72,123.15,123.15,16393.0
2023-05-17 09:50:00,123.0,123.06,122.78,123.01,12319.0,123.0,123.06,122.78,123.01,12319.0
2023-05-17 09:55:00,123.02,123.02,122.72,122.84,13564.0,123.02,123.02,122.72,122.84,13564.0
2023-05-17 10:00:00,122.9,123.18,122.77,123.05,20315.0,122.9,123.18,122.77,123.05,20315.0
2023-05-17 10:05:00,123.1,123.16,122.97,123.14,12025.0,123.1,123.16,122.97,123.14,12025.0
2023-05-17 10:10:00,123.14,123.3,123.08,123.2,8337.0,123.14,123.3,123.08,123.2,8337.0
2023-05-17 10:15:00,123.1,123.28,123.01,123.15,9409.0,123.1,123.28,123.01,123.15,9409.0
2023-05-17 10:20:00,123.18,123.3,123.05,123.12,15375.0,123.18,123.3,123.05,123.12,15375.0
2023-05-17 10:25:00,123.09,123.12,123.0,123.08,8685.0,123.09,123.12,123.0,123.08,8685.0
2023-05-17 10:30:00,123.09,123.48,123.08,123.46,8696.0,123.09,123.48,123.08,123.46,8696.0
2023-05-17 10:35:00,123.46,123.5,123.28,123.31,8451.0,123.46,123.5,123.28,123.31,8451.0
2023-05-17 10:40:00,123.29,123.34,123.24,123.28,8624.0,123.29,123.34,123.24,123.28,8624.0
2023-05-17 10:45:00,123.27,123.55,123.27,123.5,16210.0,123.27,123.55,123.27,123.5,16210.0
2023-05-17 10:50:00,123.5,123.81,123.5,123.81,6736.0,123.5,123.81,123.5,123.81,6736.0
2023-05-17 10:55:00,123.81,123.92,123.65,123.8,11339.0,123.81,123.92,123.65,123.8,11339.0
2023-05-17 11:00:00,123.84,123.91,123.74,123.77,6371.0,123.84,123.91,123.74,123.77,6371.0
2023-05-17 11:05:00,123.78,123.78,123.66,123.74,5023.0,123.78,123.78,123.66,123.74,5023.0
2023-05-17 11:10:00,123.75,124.02,123.71,124.01,9652.0,123.75,124.02,123.71,124.01,9652.0
2023-05-17 11:15:00,124.01,124.55,123.96,124.25,10603.0,124.01,124.55,123.96,124.25,10603.0
2023-05-17 11:20:00,124.24,124.25,124.05,124.21,4239.0,124.24,124.25,124.05,124.21,4239.0
2023-05-17 11:25:00,124.21,124.42,124.12,124.37,9221.0,124.21,124.42,124.12,124.37,9221.0
2023-05-17 11:30:00,124.41,124.51,124.31,124.4,5971.0,124.41,124.51,124.31,124.4,5971.0
2023-05-17 11:35:00,124.41,124.66,124.38,124.6,5708.0,124.41,124.66,124.38,124.6,5708.0
2023-05-17 11:40:00,124.64,124.77,124.63,124.69,8582.0,124.64,124.77,124.63,124.69,8582.0
2023-05-17 11:45:00,124.69,124.75,124.58,124.59,6579.0,124.69,124.75,124.58,124.59,6579.0
2023-05-17 11:50:00,124.64,124.81,124.58,124.75,13519.0,124.64,124.81,124.58,124.75,13519.0
2023-05-17 11:55:00,124.73,124.74,124.57,124.7,13770.0,124.73,124.74,124.57,124.7,13770.0
2023-05-17 12:00:00,124.73,125.13,124.7,124.76,33920.0,124.73,125.13,124.7,124.76,33920.0
2023-05-17 12:05:00,124.77,124.93,124.77,124.82,4967.0,124.77,124.93,124.77,124.82,4967.0
2023-05-17 12:10:00,124.77,124.77,124.54,124.73,8033.0,124.77,124.77,124.54,124.73,8033.0
2023-05-17 12:15:00,124.75,124.83,124.65,124.65,13736.0,124.75,124.83,124.65,124.65,13736.0
2023-05-17 12:20:00,124.61,124.61,124.44,124.49,13507.0,124.61,124.61,124.44,124.49,13507.0
2023-05-17 12:25:00,124.5,124.9,124.48,124.89,18944.0,124.5,124.9,124.48,124.89,18944.0
2023-05-17 12:30:00,124.93,125.06,124.88,125.03,6984.0,124.93,125.06,124.88,125.03,6984.0
2023-05-17 12:35:00,125.06,125.17,124.97,125.17,9968.0,125.06,125.17,124.97,125.17,9968.0
2023-05-17 12:40:00,125.14,125.34,125.05,125.11,10798.0,125.14,125.34,125.05,125.11,10798.0
2023-05-17 12:45:00,125.09,125.11,124.99,125.05,6300.0,125.09,125.11,124.99,125.05,6300.0
2023-05-17 12:50:00,125.05,125.34,125.05,125.33,12256.0,125.05,125.34,125.05,125.33,12256.0
2023-05-17 12:55:00,125.35,125.41,125.12,125.41,13481.0,125.35,125.41,125.12,125.41,13481.0
2023-05-17 13:00:00,125.42,125.43,125.15,125.22,36766.0,125.42,125.43,125.15,125.22,36766.0
2023-05-17 13:05:00,125.28,125.42,125.21,125.28,12318.0,125.28,125.42,125.21,125.28,12318.0
2023-05-17 13:10:00,125.29,125.39,124.94,124.94,21015.0,125.29,125.39,124.94,124.94,21015.0
2023-05-17 13:15:00,125.01,125.09,124.94,125.03,16496.0,125.01,125.09,124.94,125.03,16496.0
2023-05-17 13:20:00,125.05,125.26,125.0,125.13,19556.0,125.05,125.26,125.0,125.13,19556.0
2023-05-17 13:25:00,125.2,125.29,125.12,125.22,11776.0,125.2,125.29,125.12,125.22,11776.0
2023-05-17 13:30:00,125.25,125.48,125.16,125.46,13761.0,125.25,125.48,125.16,125.46,13761.0
2023-05-17 13:35:00,125.48,125.6,125.35,125.51,12591.0,125.48,125.6,125.35,125.51,12591.0
2023-05-17 13:40:00,125.51,125.7,125.5,125.68,13861.0,125.51,125.7,125.5,125.68,13861.0
2023-05-17 13:45:00,125.68,125.9,125.56,125.9,17609.0,125.68,125.9,125.56,125.9,17609.0
2023-05-17 13:50:00,125.94,125.94,125.58,125.59,13946.0,125.94,125.94,125.58,125.59,13946.0
2023-05-17 13:55:00,125.58,125.61,125.46,125.55,19606.0,125.58,125.61,125.46,125.55,19606.0
2023-05-17 14:00:00,125.55,125.59,125.49,125.58,34214.0,125.55,125.59,125.49,125.58,34214.0
2023-05-17 14:05:00,125.55,125.76,125.54,125.63,26442.0,125.55,125.76,125.54,125.63,26442.0
2023-05-17 14:10:00,125.65,125.79,125.63,125.69,21712.0,125.65,125.79,125.63,125.69,21712.0
2023-05-17 14:15:00,125.7,125.74,125.6,125.67,8120.0,125.7,125.74,125.6,125.67,8120.0
2023-05-17 14:20:00,125.65,125.72,125.55,125.7,15011.0,125.65,125.72,125.55,125.7,15011.0
2023-05-17 14:25:00,125.69,125.91,125.69,125.78,45393.0,125.69,125.91,125.69,125.78,45393.0
2023-05-17 14:30:00,125.82,125.82,125.52,125.56,8391.0,125.82,125.82,125.52,125.56,8391.0
2023-05-17 14:35:00,125.53,125.62,125.45,125.55,11583.0,125.53,125.62,125.45,125.55,11583.0
2023-05-17 14:40:00,125.53,125.61,125.45,125.48,16700.0,125.53,125.61,125.45,125.48,16700.0
2023-05-17 14:45:00,125.43,125.49,125.37,125.43,8360.0,125.43,125.49,125.37,125.43,8360.0
2023-05-17 14:50:00,125.45,125.5,125.33,125.36,20180.0,125.45,125.5,125.33,125.36,20180.0
2023-05-17 14:55:00,125.37,125.45,125.32,125.32,7855.0,125.37,125.45,125.32,125.32,7855.0
2023-05-17 15:00:00,125.33,125.46,125.23,125.24,17518.0,125.33,125.46,125.23,125.24,17518.0
2023-05-17 15:05:00,125.22,125.6,125.22,125.5,35863.0,125.22,125.6,125.22,125.5,35863.0
2023-05-17 15:10:00,125.46,125.83,125.46,125.62,20501.0,125.46,125.83,125.46,125.62,20501.0
2023-05-17 15:15:00,125.56,125.82,125.51,125.69,15979.0,125.56,125.82,125.51,125.69,15979.0
2023-05-17 15:20:00,125.69,125.72,125.31,125.41,25521.0,125.69,125.72,125.31,125.41,25521.0
2023-05-17 15:25:00,125.43,125.48,125.33,125.44,26298.0,125.43,125.48,125.33,125.44,26298.0
2023-05-17 15:30:00,125.46,125.49,125.08,125.1,30822.0,125.46,125.49,125.08,125.1,30822.0
2023-05-17 15:35:00,125.14,125.14,124.87,124.96,39379.0,125.14,125.14,124.87,124.96,39379.0
2023-05-17 15:40:00,124.98,125.04,124.76,124.76,71305.0,124.98,125.04,124.76,124.76,71305.0
2023-05-17 15:45:00,124.76,124.92,124.7,124.73,64942.0,124.76,124.92,124.7,124.73,64942.0
2023-05-17 15:50:00,124.7,124.88,124.6,124.86,121748.0,124.7,124.88,124.6,124.86,121748.0
2023-05-17 15:55:00,124.87,125.02,124.85,125.02,148424.0,124.87,125.02,124.85,125.02,148424.0
2023-05-18 09:30:00,137.69,141.0,134.76,138.55,901840.0,137.69,141.0,134.76,138.55,901840.0
2023-05-18 09:35:00,138.72,140.45,138.2,138.98,532223.0,138.72,140.45,138.2,138.98,532223.0
2023-05-18 09:40:00,139.12,140.04,138.04,138.48,273418.0,139.12,140.04,138.04,138.48,273418.0
2023-05-18 09:45:00,138.4,138.83,137.3,137.9,324216.0,138.4,138.83,137.3,137.9,324216.0
2023-05-18 09:50:00,137.93,138.87,136.23,136.81,271549.0,137.93,138.87,136.23,136.81,271549.0
2023-05-18 09:55:00,136.81,138.33,136.65,138.0,197780.0,136.81,138.33,136.65,138.0,197780.0
2023-05-18 10:00:00,138.0,138.38,137.7,138.05,155563.0,138.0,138.38,137.7,138.05,155563.0
2023-05-18 10:05:00,138.04,138.83,137.61,138.28,150625.0,138.04,138.83,137.61,138.28,150625.0
2023-05-18 10:10:00,138.24,138.87,138.21,138.43,96653.0,138.24,138.87,138.21,138.43,96653.0
2023-05-18 10:15:00,138.43,138.48,137.66,137.83,132159.0,138.43,138.48,137.66,137.83,132159.0
2023-05-18 10:20:00,137.84,138.86,137.75,138.77,117043.0,137.84,138.86,137.75,138.77,117043.0
2023-05-18 10:25:00,138.77,139.72,138.77,139.49,147103.0,138.77,139.72,138.77,139.49,147103.0
2023-05-18 10:30:00,139.59,140.2,139.29,139.82,94203.0,139.59,140.2,139.29,139.82,94203.0
2023-05-18 10:35:00,139.74,140.75,139.64,140.55,119065.0,139.74,140.75,139.64,140.55,119065.0
2023-05-18 10:40:00,140.55,140.64,139.66,139.69,114156.0,140.55,140.64,139.66,139.69,114156.0
2023-05-18 10:45:00,139.72,141.1,139.71,140.56,117800.0,139.72,141.1,139.71,140.56,117800.0
2023-05-18 10:50:00,140.63,141.3,140.56,141.17,166835.0,140.63,141.3,140.56,141.17,166835.0
2023-05-18 10:55:00,141.19,141.33,139.91,140.23,112993.0,141.19,141.33,139.91,140.23,112993.0
2023-05-18 11:00:00,140.23,140.35,139.94,139.97,42797.0,140.23,140.35,139.94,139.97,42797.0
2023-05-18 11:05:00,139.92,140.11,139.7,139.89,82667.0,139.92,140.11,139.7,139.89,82667.0
2023-05-18 11:10:00,139.89,140.1,139.85,139.94,53753.0,139.89,140.1,139.85,139.94,53753.0
2023-05-18 11:15:00,139.94,140.1,139.81,139.98,74743.0,139.94,140.1,139.81,139.98,74743.0
2023-05-18 11:20:00,140.02,140.08,139.8,139.98,40708.0,140.02,140.08,139.8,139.98,40708.0
2023-05-18 11:25:00,139.96,140.3,139.94,140.23,103076.0,139.96,140.3,139.94,140.23,103076.0
2023-05-18 11:30:00,140.22,140.25,139.86,140.0,67888.0,140.22,140.25,139.86,140.0,67888.0
2023-05-18 11:35:00,140.0,140.04,139.87,139.93,56140.0,140.0,140.04,139.87,139.93,56140.0
2023-05-18 11:40:00,140.01,140.02,139.82,139.84,55543.0,140.01,140.02,139.82,139.84,55543.0
2023-05-18 11:45:00,139.84,140.17,139.82,140.13,75174.0,139.84,140.17,139.82,140.13,75174.0
2023-05-18 11:50:00,140.11,140.21,139.5,139.67,98578.0,140.11,140.21,139.5,139.67,98578.0
2023-05-18 11:55:00,139.6,140.11,139.55,139.95,77182.0,139.6,140.11,139.55,139.95,77182.0
2023-05-18 12:00:00,139.92,140.54,139.81,140.45,87963.0,139.92,140.54,139.81,140.45,87963.0
2023-05-18 12:05:00,140.45,141.4,140.42,141.36,125591.0,140.45,141.4,140.42,141.36,125591.0
2023-05-18 12:10:00,141.38,141.47,139.78,140.16,124299.0,141.38,141.47,139.78,140.16,124299.0
2023-05-18 12:15:00,140.12,140.99,139.95,140.7,116917.0,140.12,140.99,139.95,140.7,116917.0
2023-05-18 12:20:00,140.8,140.91,140.49,140.73,45733.0,140.8,140.91,140.49,140.73,45733.0
2023-05-18 12:25:00,140.73,140.84,140.1,140.66,38877.0,140.73,140.84,140.1,140.66,38877.0
2023-05-18 12:30:00,140.66,140.77,140.26,140.41,40521.0,140.66,140.77,140.26,140.41,40521.0
2023-05-18 12:35:00,140.42,140.53,140.16,140.21,32538.0,140.42,140.53,140.16,140.21,32538.0
2023-05-18 12:40:00,140.18,140.3,140.08,140.27,24719.0,140.18,140.3,140.08,140.27,24719.0
2023-05-18 12:45:00,140.24,140.31,140.22,140.24,61021.0,140.24,140.31,140.22,140.24,61021.0
2023-05-18 12:50:00,140.21,140.43,139.87,140.0,42641.0,140.21,140.43,139.87,140.0,42641.0
2023-05-18 12:55:00,140.09,140.43,139.95,140.31,24573.0,140.09,140.43,139.95,140.31,24573.0
2023-05-18 13:00:00,140.25,140.37,140.06,140.2,40254.0,140.25,140.37,140.06,140.2,40254.0
2023-05-18 13:05:00,140.22,140.3,140.11,140.12,36415.0,140.22,140.3,140.11,140.12,36415.0
2023-05-18 13:10:00,140.09,140.18,139.64,139.79,19503.0,140.09,140.18,139.64,139.79,19503.0
2023-05-18 13:15:00,139.8,140.1,139.67,140.03,31927.0,139.8,140.1,139.67,140.03,31927.0
2023-05-18 13:20:00,140.03,140.06,139.9,139.92,19264.0,140.03,140.06,139.9,139.92,19264.0
2023-05-18 13:25:00,139.92,140.37,139.92,140.31,50705.0,139.92,140.37,139.92,140.31,50705.0
2023-05-18 13:30:00,140.33,140.5,140.17,140.19,42606.0,140.33,140.5,140.17,140.19,42606.0
2023-05-18 13:35:00,140.23,140.27,140.16,140.19,31774.0,140.23,140.27,140.16,140.19,31774.0
2023-05-18 13:40:00,140.22,140.28,140.19,140.2,28194.0,140.22,140.28,140.19,140.2,28194.0
2023-05-18 13:45:00,140.2,140.26,139.81,139.93,35554.0,140.2,140.26,139.81,139.93,35554.0
2023-05-18 13:50:00,139.95,140.1,139.9,140.06,45999.0,139.95,140.1,139.9,140.06,45999.0
2023-05-18 13:55:00,140.06,140.71,140.05,140.55,61886.0,140.06,140.71,140.05,140.55,61886.0
2023-05-18 14:00:00,140.53,140.73,140.28,140.73,39118.0,140.53,140.73,140.28,140.73,39118.0
2023-05-18 14:05:00,140.69,141.12,140.63,141.12,76377.0,140.69,141.12,140.63,141.12,76377.0
2023-05-18 14:10:00,141.11,141.79,141.11,141.63,115922.0,141.11,141.79,141.11,141.63,115922.0
2023-05-18 14:15:00,141.47,141.6,141.0,141.32,60610.0,141.47,141.6,141.0,141.32,60610.0
2023-05-18 14:20:00,141.37,141.96,141.32,141.86,44866.0,141.37,141.96,141.32,141.86,44866.0
2023-05-18 14:25:00,141.81,141.81,141.41,141.61,34087.0,141.81,141.81,141.41,141.61,34087.0
2023-05-18 14:30:00,141.56,141.83,141.38,141.46,44495.0,141.56,141.83,141.38,141.46,44495.0
2023-05-18 14:35:00,141.46,141.68,141.35,141.68,26238.0,141.46,141.68,141.35,141.68,26238.0
2023-05-18 14:40:00,141.66,141.74,141.1,141.16,28310.0,141.66,141.74,141.1,141.16,28310.0
2023-05-18 14:45:00,141.11,141.56,141.11,141.54,21805.0,141.11,141.56,141.11,141.54,21805.0
2023-05-18 14:50:00,141.54,141.59,141.28,141.47,42157.0,141.54,141.59,141.28,141.47,42157.0
2023-05-18 14:55:00,141.47,141.47,141.14,141.43,19112.0,141.47,141.47,141.14,141.43,19112.0
2023-05-18 15:00:00,141.47,141.51,141.0,141.0,78439.0,141.47,141.51,141.0,141.0,78439.0
2023-05-18 15:05:00,141.0,141.09,140.87,141.0,44009.0,141.0,141.09,140.87,141.0,44009.0
2023-05-18 15:10:00,141.02,141.02,140.76,140.9,28771.0,141.02,141.02,140.76,140.9,28771.0
2023-05-18 15:15:00,140.91,141.01,140.91,140.97,17938.0,140.91,141.01,140.91,140.97,17938.0
2023-05-18 15:20:00,140.97,140.99,140.47,140.6,50486.0,140.97,140.99,140.47,140.6,50486.0
2023-05-18 15:25:00,140.58,140.58,140.34,140.43,57368.0,140.58,140.58,140.34,140.43,57368.0
2023-05-18 15:30:00,140.43,140.62,140.08,140.62,97824.0,140.43,140.62,140.08,140.62,97824.0
2023-05-18 15:35:00,140.6,140.6,140.08,140.17,132896.0,140.6,140.6,140.08,140.17,132896.0
2023-05-18 15:40:00,140.17,140.58,140.07,140.56,197580.0,140.17,140.58,140.07,140.56,197580.0
2023-05-18 15:45:00,140.56,140.61,139.65,139.65,146495.0,140.56,140.61,139.65,139.65,146495.0
2023-05-18 15:50:00,139.64,140.0,139.19,139.27,264531.0,139.64,140.0,139.19,139.27,264531.0
2023-05-18 15:55:00,139.27,139.74,138.99,139.65,466904.0,139.27,139.74,138.99,139.65,466904.0
2023-05-19 09:30:00,140.2,141.2,139.87,140.2,148063.0,140.2,141.2,139.87,140.2,148063.0
2023-05-19 09:35:00,140.26,140.84,139.23,139.71,57844.0,140.26,140.84,139.23,139.71,57844.0
2023-05-19 09:40:00,139.78,140.46,139.55,139.58,145593.0,139.78,140.46,139.55,139.58,145593.0
2023-05-19 09:45:00,139.51,139.74,138.51,139.5,49863.0,139.51,139.74,138.51,139.5,49863.0
2023-05-19 09:50:00,139.48,139.48,138.62,138.8,43775.0,139.48,139.48,138.62,138.8,43775.0
2023-05-19 09:55:00,138.66,138.73,138.17,138.37,36182.0,138.66,138.73,138.17,138.37,36182.0
2023-05-19 10:00:00,138.34,138.67,138.07,138.09,29358.0,138.34,138.67,138.07,138.09,29358.0
2023-05-19 10:05:00,138.1,138.1,137.57,137.69,38604.0,138.1,138.1,137.57,137.69,38604.0
2023-05-19 10:10:00,137.66,138.06,137.13,137.25,42016.0,137.66,138.06,137.13,137.25,42016.0
2023-05-19 10:15:00,137.19,137.39,137.02,137.18,29485.0,137.19,137.39,137.02,137.18,29485.0
2023-05-19 10:20:00,137.17,137.6,136.9,137.44,39307.0,137.17,137.6,136.9,137.44,39307.0
2023-05-19 10:25:00,137.47,137.79,136.97,137.43,46956.0,137.47,137.79,136.97,137.43,46956.0
2023-05-19 10:30:00,137.43,137.69,137.17,137.51,64087.0,137.43,137.69,137.17,137.51,64087.0
2023-05-19 10:35:00,137.55,137.78,137.18,137.22,32772.0,137.55,137.78,137.18,137.22,32772.0
2023-05-19 10:40:00,137.25,137.36,136.96,136.99,23330.0,137.25,137.36,136.96,136.99,23330.0
2023-05-19 10:45:00,137.02,137.3,136.76,136.8,30020.0,137.02,137.3,136.76,136.8,30020.0
2023-05-19 10:50:00,136.81,136.82,136.46,136.63,37302.0,136.81,136.82,136.46,136.63,37302.0
2023-05-19 10:55:00,136.63,137.16,136.62,137.15,21236.0,136.63,137.16,136.62,137.15,21236.0
2023-05-19 11:00:00,137.12,137.15,136.74,137.0,53032.0,137.12,137.15,136.74,137.0,53032.0
2023-05-19 11:05:00,137.0,137.11,136.72,136.92,16290.0,137.0,137.11,136.72,136.92,16290.0
2023-05-19 11:10:00,136.93,137.13,136.78,136.8,64530.0,136.93,137.13,136.78,136.8,64530.0
2023-05-19 11:15:00,136.81,136.81,136.33,136.7,51820.0,136.81,136.81,136.33,136.7,51820.0
2023-05-19 11:20:00,136.7,137.05,136.54,136.59,32678.0,136.7,137.05,136.54,136.59,32678.0
2023-05-19 11:25:00,136.5,136.55,136.08,136.22,23532.0,136.5,136.55,136.08,136.22,23532.0
2023-05-19 11:30:00,136.26,136.31,135.96,136.02,34240.0,136.26,136.31,135.96,136.02,34240.0
2023-05-19 11:35:00,136.06,136.52,136.0,136.43,26710.0,136.06,136.52,136.0,136.43,26710.0
2023-05-19 11:40:00,136.43,137.37,136.43,137.31,35476.0,136.43,137.37,136.43,137.31,35476.0
2023-05-19 11:45:00,137.31,137.36,136.81,136.81,54962.0,137.31,137.36,136.81,136.81,54962.0
2023-05-19 11:50:00,136.82,136.99,136.73,136.84,11700.0,136.82,136.99,136.73,136.84,11700.0
2023-05-19 11:55:00,136.85,137.02,136.75,136.89,12764.0,136.85,137.02,136.75,136.89,12764.0
2023-05-19 12:00:00,136.92,137.01,136.75,136.98,8589.0,136.92,137.01,136.75,136.98,8589.0
2023-05-19 12:05:00,136.97,137.01,136.6,136.93,13470.0,136.97,137.01,136.6,136.93,13470.0
2023-05-19 12:10:00,137.0,137.0,136.39,136.5,8416.0,137.0,137.0,136.39,136.5,8416.0
2023-05-19 12:15:00,136.46,136.52,136.34,136.37,9331.0,136.46,136.52,136.34,136.37,9331.0
2023-05-19 12:20:00,136.4,136.49,136.31,136.36,7782.0,136.4,136.49,136.31,136.36,7782.0
2023-05-19 12:25:00,136.36,137.0,136.34,136.88,15822.0,136.36,137.0,136.34,136.88,15822.0
2023-05-19 12:30:00,136.83,136.85,136.48,136.58,10463.0,136.83,136.85,136.48,136.58,10463.0
2023-05-19 12:35:00,136.59,136.86,136.59,136.84,8968.0,136.59,136.86,136.59,136.84,8968.0
2023-05-19 12:40:00,136.83,137.06,136.77,136.98,10629.0,136.83,137.06,136.77,136.98,10629.0
2023-05-19 12:45:00,136.97,137.09,136.9,136.91,30383.0,136.97,137.09,136.9,136.91,30383.0
2023-05-19 12:50:00,136.93,137.18,136.91,136.99,56821.0,136.93,137.18,136.91,136.99,56821.0
2023-05-19 12:55:00,137.0,137.02,136.79,136.81,19337.0,137.0,137.02,136.79,136.81,19337.0
2023-05-19 13:00:00,136.81,136.95,136.76,136.95,7918.0,136.81,136.95,136.76,136.95,7918.0
2023-05-19 13:05:00,136.93,137.02,136.9,136.92,7838.0,136.93,137.02,136.9,136.92,7838.0
2023-05-19 13:10:00,136.97,137.27,136.89,137.22,30392.0,136.97,137.27,136.89,137.22,30392.0
2023-05-19 13:15:00,137.24,137.29,136.9,136.97,12565.0,137.24,137.29,136.9,136.97,12565.0
2023-05-19 13:20:00,137.0,137.12,136.92,137.1,42246.0,137.0,137.12,136.92,137.1,42246.0
2023-05-19 13:25:00,137.1,137.14,136.81,137.03,11662.0,137.1,137.14,136.81,137.03,11662.0
2023-05-19 13:30:00,137.03,137.04,136.95,137.0,3587.0,137.03,137.04,136.95,137.0,3587.0
2023-05-19 13:35:00,136.99,136.99,136.72,136.94,17805.0,136.99,136.99,136.72,136.94,17805.0
2023-05-19 13:40:00,136.98,137.03,136.46,136.61,20898.0,136.98,137.03,136.46,136.61,20898.0
2023-05-19 13:45:00,136.53,136.87,136.5,136.7,11470.0,136.53,136.87,136.5,136.7,11470.0
2023-05-19 13:50:00,136.61,136.64,136.44,136.57,6594.0,136.61,136.64,136.44,136.57,6594.0
2023-05-19 13:55:00,136.55,136.61,136.47,136.57,9235.0,136.55,136.61,136.47,136.57,9235.0
2023-05-19 14:00:00,136.54,136.54,136.31,136.34,9188.0,136.54,136.54,136.31,136.34,9188.0
2023-05-19 14:05:00,136.38,136.81,136.37,136.81,15941.0,136.38,136.81,136.37,136.81,15941.0
2023-05-19 14:10:00,136.81,136.81,136.65,136.66,6990.0,136.81,136.81,136.65,136.66,6990.0
2023-05-19 14:15:00,136.64,136.66,136.41,136.58,9591.0,136.64,136.66,136.41,136.58,9591.0
2023-05-19 14:20:00,136.62,136.64,136.21,136.25,11879.0,136.62,136.64,136.21,136.25,11879.0
2023-05-19 14:25:00,136.25,136.4,136.25,136.28,11330.0,136.25,136.4,136.25,136.28,11330.0
2023-05-19 14:30:00,136.29,136.66,136.22,136.57,18401.0,136.29,136.66,136.22,136.57,18401.0
2023-05-19 14:35:00,136.58,136.83,136.54,136.72,9001.0,136.58,136.83,136.54,136.72,9001.0
2023-05-19 14:40:00,136.69,136.7,136.33,136.33,9401.0,136.69,136.7,136.33,136.33,9401.0
2023-05-19 14:45:00,136.36,136.36,136.07,136.19,14543.0,136.36,136.36,136.07,136.19,14543.0
2023-05-19 14:50:00,136.2,136.69,136.18,136.57,9763.0,136.2,136.69,136.18,136.57,9763.0
2023-05-19 14:55:00,136.59,136.95,136.59,136.86,12282.0,136.59,136.95,136.59,136.86,12282.0
2023-05-19 15:00:00,136.82,137.17,136.82,137.11,15384.0,136.82,137.17,136.82,137.11,15384.0
2023-05-19 15:05:00,137.09,137.09,136.72,136.78,12861.0,137.09,137.09,136.72,136.78,12861.0
2023-05-19 15:10:00,136.81,136.9,136.72,136.87,15670.0,136.81,136.9,136.72,136.87,15670.0
2023-05-19 15:15:00,136.87,137.01,136.86,136.96,15689.0,136.87,137.01,136.86,136.96,15689.0
2023-05-19 15:20:00,136.93,137.04,136.79,137.03,21400.0,136.93,137.04,136.79,137.03,21400.0
2023-05-19 15:25:00,137.04,137.5,137.03,137.48,43072.0,137.04,137.5,137.03,137.48,43072.0
2023-05-19 15:30:00,137.45,137.52,136.85,137.17,54218.0,137.45,137.52,136.85,137.17,54218.0
2023-05-19 15:35:00,137.2,137.54,137.15,137.53,39169.0,137.2,137.54,137.15,137.53,39169.0
2023-05-19 15:40:00,137.57,137.58,137.12,137.37,31762.0,137.57,137.58,137.12,137.37,31762.0
2023-05-19 15:45:00,137.37,137.37,136.93,137.17,29965.0,137.37,137.37,136.93,137.17,29965.0
2023-05-19 15:50:00,137.15,137.59,137.0,137.54,81621.0,137.15,137.59,137.0,137.54,81621.0
2023-05-19 15:55:00,137.59,137.68,137.36,137.42,144014.0,137.59,137.68,137.36,137.42,144014.0
2023-05-22 09:30:00,137.43,138.98,136.95,138.63,72688.0,137.43,138.98,136.95,138.63,72688.0
2023-05-22 09:35:00,138.27,139.2,138.27,138.98,30209.0,138.27,139.2,138.27,138.98,30209.0
2023-05-22 09:40:00,138.97,139.01,138.44,138.49,11668.0,138.97,139.01,138.44,138.49,11668.0
2023-05-22 09:45:00,138.55,139.1,138.5,139.04,44806.0,138.55,139.1,138.5,139.04,44806.0
2023-05-22 09:50:00,139.11,139.34,139.07,139.15,18952.0,139.11,139.34,139.07,139.15,18952.0
2023-05-22 09:55:00,139.11,139.15,138.85,138.94,15997.0,139.11,139.15,138.85,138.94,15997.0
2023-05-22 10:00:00,138.95,138.96,138.5,138.5,24654.0,138.95,138.96,138.5,138.5,24654.0
2023-05-22 10:05:00,138.5,138.55,137.95,138.1,23768.0,138.5,138.55,137.95,138.1,23768.0
2023-05-22 10:10:00,138.15,138.55,138.14,138.5,23630.0,138.15,138.55,138.14,138.5,23630.0
2023-05-22 10:15:00,138.54,138.57,138.0,138.0,11240.0,138.54,138.57,138.0,138.0,11240.0
2023-05-22 10:20:00,138.09,138.09,137.73,137.82,10762.0,138.09,138.09,137.73,137.82,10762.0
2023-05-22 10:25:00,137.76,138.13,137.61,137.72,19843.0,137.76,138.13,137.61,137.72,19843.0
2023-05-22 10:30:00,137.69,137.75,137.29,137.52,29354.0,137.69,137.75,137.29,137.52,29354.0
2023-05-22 10:35:00,137.62,137.94,137.57,137.58,10155.0,137.62,137.94,137.57,137.58,10155.0
2023-05-22 10:40:00,137.65,137.65,137.37,137.44,7878.0,137.65,137.65,137.37,137.44,7878.0
2023-05-22 10:45:00,137.36,137.46,137.15,137.21,4870.0,137.36,137.46,137.15,137.21,4870.0
2023-05-22 10:50:00,137.21,137.34,137.18,137.28,4922.0,137.21,137.34,137.18,137.28,4922.0
2023-05-22 10:55:00,137.28,137.73,137.11,137.73,14293.0,137.28,137.73,137.11,137.73,14293.0
2023-05-22 11:00:00,137.69,137.75,137.47,137.62,6691.0,137.69,137.75,137.47,137.62,6691.0
2023-05-22 11:05:00,137.62,137.68,137.49,137.52,3914.0,137.62,137.68,137.49,137.52,3914.0
2023-05-22 11:10:00,137.52,137.55,137.39,137.5,6706.0,137.52,137.55,137.39,137.5,6706.0
2023-05-22 11:15:00,137.48,137.59,137.35,137.56,21164.0,137.48,137.59,137.35,137.56,21164.0
2023-05-22 11:20:00,137.56,137.56,137.38,137.51,7154.0,137.56,137.56,137.38,137.51,7154.0
2023-05-22 11:25:00,137.56,137.71,137.53,137.56,11379.0,137.56,137.71,137.53,137.56,11379.0
2023-05-22 11:30:00,137.56,137.6,137.3,137.42,15273.0,137.56,137.6,137.3,137.42,15273.0
2023-05-22 11:35:00,137.45,137.47,137.0,137.06,12294.0,137.45,137.47,137.0,137.06,12294.0
2023-05-22 11:40:00,137.05,137.08,136.77,136.77,12921.0,137.05,137.08,136.77,136.77,12921.0
2023-05-22 11:45:00,136.76,137.01,136.74,136.99,7739.0,136.76,137.01,136.74,136.99,7739.0
2023-05-22 11:50:00,136.95,137.22,136.95,137.18,19653.0,136.95,137.22,136.95,137.18,19653.0
2023-05-22 11:55:00,137.21,137.21,136.88,136.94,4922.0,137.21,137.21,136.88,136.94,4922.0
2023-05-22 12:00:00,136.97,137.01,136.62,136.67,5720.0,136.97,137.01,136.62,136.67,5720.0
2023-05-22 12:05:00,136.69,136.77,136.55,136.64,10200.0,136.69,136.77,136.55,136.64,10200.0
2023-05-22 12:10:00,136.63,136.75,136.57,136.68,3307.0,136.63,136.75,136.57,136.68,3307.0
2023-05-22 12:15:00,136.66,136.68,136.44,136.46,6595.0,136.66,136.68,136.44,136.46,6595.0
2023-05-22 12:20:00,136.5,136.52,136.21,136.3,7485.0,136.5,136.52,136.21,136.3,7485.0
2023-05-22 12:25:00,136.3,136.51,136.22,136.45,9080.0,136.3,136.51,136.22,136.45,9080.0
2023-05-22 12:30:00,136.41,136.41,136.19,136.22,12286.0,136.41,136.41,136.19,136.22,12286.0
2023-05-22 12:35:00,136.29,136.55,136.28,136.53,4829.0,136.29,136.55,136.28,136.53,4829.0
2023-05-22 12:40:00,136.46,136.65,136.45,136.59,3777.0,136.46,136.65,136.45,136.59,3777.0
2023-05-22 12:45:00,136.66,136.84,136.66,136.71,3694.0,136.66,136.84,136.66,136.71,3694.0
2023-05-22 12:50:00,136.66,136.83,136.52,136.82,4344.0,136.66,136.83,136.52,136.82,4344.0
2023-05-22 12:55:00,136.84,136.89,136.79,136.79,2949.0,136.84,136.89,136.79,136.79,2949.0
2023-05-22 13:00:00,136.77,136.87,136.77,136.84,2000.0,136.77,136.87,136.77,136.84,2000.0
2023-05-22 13:05:00,136.79,136.79,136.6,136.6,4314.0,136.79,136.79,136.6,136.6,4314.0
2023-05-22 13:10:00,136.53,136.66,136.44,136.49,8006.0,136.53,136.66,136.44,136.49,8006.0
2023-05-22 13:15:00,136.47,136.73,136.43,136.58,15551.0,136.47,136.73,136.43,136.58,15551.0
2023-05-22 13:20:00,136.62,136.79,136.58,136.79,4306.0,136.62,136.79,136.58,136.79,4306.0
2023-05-22 13:25:00,136.75,136.96,136.73,136.91,7570.0,136.75,136.96,136.73,136.91,7570.0
2023-05-22 13:30:00,136.91,137.0,136.84,136.88,42204.0,136.91,137.0,136.84,136.88,42204.0
2023-05-22 13:35:00,136.91,137.15,136.88,137.12,7234.0,136.91,137.15,136.88,137.12,7234.0
2023-05-22 13:40:00,137.12,137.15,136.98,137.04,7793.0,137.12,137.15,136.98,137.04,7793.0
2023-05-22 13:45:00,137.04,137.08,136.9,137.06,5772.0,137.04,137.08,136.9,137.06,5772.0
2023-05-22 13:50:00,137.03,137.06,136.88,136.98,6148.0,137.03,137.06,136.88,136.98,6148.0
2023-05-22 13:55:00,136.92,137.04,136.85,136.95,8026.0,136.92,137.04,136.85,136.95,8026.0
2023-05-22 14:00:00,136.89,136.9,136.76,136.81,5491.0,136.89,136.9,136.76,136.81,5491.0
2023-05-22 14:05:00,136.77,136.77,136.59,136.74,9649.0,136.77,136.77,136.59,136.74,9649.0
2023-05-22 14:10:00,136.64,136.68,136.54,136.65,27108.0,136.64,136.68,136.54,136.65,27108.0
2023-05-22 14:15:00,136.67,136.85,136.66,136.71,4269.0,136.67,136.85,136.66,136.71,4269.0
2023-05-22 14:20:00,136.71,136.99,136.71,136.99,54289.0,136.71,136.99,136.71,136.99,54289.0
2023-05-22 14:25:00,137.0,137.12,136.97,137.1,8805.0,137.0,137.12,136.97,137.1,8805.0
2023-05-22 14:30:00,137.1,137.29,137.0,137.29,16910.0,137.1,137.29,137.0,137.29,16910.0
2023-05-22 14:35:00,137.22,137.22,137.01,137.15,4309.0,137.22,137.22,137.01,137.15,4309.0
2023-05-22 14:40:00,137.18,137.22,136.95,137.04,10675.0,137.18,137.22,136.95,137.04,10675.0
2023-05-22 14:45:00,137.03,137.05,136.87,136.99,4161.0,137.03,137.05,136.87,136.99,4161.0
2023-05-22 14:50:00,137.0,137.13,137.0,137.03,4856.0,137.0,137.13,137.0,137.03,4856.0
2023-05-22 14:55:00,137.0,137.11,136.91,137.03,15056.0,137.0,137.11,136.91,137.03,15056.0
2023-05-22 15:00:00,137.08,137.29,136.95,137.0,10446.0,137.08,137.29,136.95,137.0,10446.0
2023-05-22 15:05:00,137.05,137.3,137.05,137.15,11203.0,137.05,137.3,137.05,137.15,11203.0
2023-05-22 15:10:00,137.18,137.54,137.16,137.42,12263.0,137.18,137.54,137.16,137.42,12263.0
2023-05-22 15:15:00,137.42,137.49,137.25,137.4,13915.0,137.42,137.49,137.25,137.4,13915.0
2023-05-22 15:20:00,137.39,137.54,137.35,137.45,12300.0,137.39,137.54,137.35,137.45,12300.0
2023-05-22 15:25:00,137.47,137.64,137.38,137.53,22088.0,137.47,137.64,137.38,137.53,22088.0
2023-05-22 15:30:00,137.52,137.55,137.44,137.49,8141.0,137.52,137.55,137.44,137.49,8141.0
2023-05-22 15:35:00,137.47,137.48,137.28,137.31,8664.0,137.47,137.48,137.28,137.31,8664.0
2023-05-22 15:40:00,137.3,137.45,137.23,137.43,19117.0,137.3,137.45,137.23,137.43,19117.0
2023-05-22 15:45:00,137.43,137.43,137.18,137.28,20350.0,137.43,137.43,137.18,137.28,20350.0
2023-05-22 15:50:00,137.29,137.48,137.15,137.25,43302.0,137.29,137.48,137.15,137.25,43302.0
2023-05-22 15:55:00,137.25,137.32,137.06,137.25,112422.0,137.25,137.32,137.06,137.25,112422.0
2023-05-23 09:30:00,136.91,136.91,135.77,136.59,41225.0,136.91,136.91,135.77,136.59,41225.0
2023-05-23 09:35:00,136.69,136.92,136.25,136.53,36080.0,136.69,136.92,136.25,136.53,36080.0
2023-05-23 09:40:00,136.58,136.74,136.5,136.5,12706.0,136.58,136.74,136.5,136.5,12706.0
2023-05-23 09:45:00,136.51,136.73,136.48,136.62,8824.0,136.51,136.73,136.48,136.62,8824.0
2023-05-23 09:50:00,136.55,136.62,136.44,136.56,11324.0,136.55,136.62,136.44,136.56,11324.0
2023-05-23 09:55:00,136.62,136.68,136.42,136.54,25484.0,136.62,136.68,136.42,136.54,25484.0
2023-05-23 10:00:00,136.53,136.57,135.97,136.15,4388.0,136.53,136.57,135.97,136.15,4388.0
2023-05-23 10:05:00,136.15,136.36,135.99,136.34,10253.0,136.15,136.36,135.99,136.34,10253.0
2023-05-23 10:10:00,136.4,136.52,136.29,136.33,9084.0,136.4,136.52,136.29,136.33,9084.0
2023-05-23 10:15:00,136.29,136.35,135.99,136.02,18561.0,136.29,136.35,135.99,136.02,18561.0
2023-05-23 10:20:00,136.07,136.11,135.88,136.11,6008.0,136.07,136.11,135.88,136.11,6008.0
2023-05-23 10:25:00,136.08,136.32,136.07,136.25,4004.0,136.08,136.32,136.07,136.25,4004.0
2023-05-23 10:30:00,136.25,136.31,136.2,136.25,11780.0,136.25,136.31,136.2,136.25,11780.0
2023-05-23 10:35:00,136.27,136.36,136.19,136.24,9983.0,136.27,136.36,136.19,136.24,9983.0
2023-05-23 10:40:00,136.23,136.33,136.01,136.33,42277.0,136.23,136.33,136.01,136.33,42277.0
2023-05-23 10:45:00,136.24,136.24,136.11,136.17,1940.0,136.24,136.24,136.11,136.17,1940.0
2023-05-23 10:50:00,136.12,136.16,136.01,136.07,31850.0,136.12,136.16,136.01,136.07,31850.0
2023-05-23 10:55:00,136.07,136.6,136.07,136.54,7017.0,136.07,136.6,136.07,136.54,7017.0
2023-05-23 11:00:00,136.56,136.61,136.47,136.49,7297.0,136.56,136.61,136.47,136.49,7297.0
2023-05-23 11:05:00,136.51,136.74,136.49,136.6,6525.0,136.51,136.74,136.49,136.6,6525.0
2023-05-23 11:10:00,136.6,136.63,136.44,136.47,13717.0,136.6,136.63,136.44,136.47,13717.0
2023-05-23 11:15:00,136.5,136.56,136.43,136.51,6250.0,136.5,136.56,136.43,136.51,6250.0
2023-05-23 11:20:00,136.54,136.55,136.47,136.5,3435.0,136.54,136.55,136.47,136.5,3435.0
2023-05-23 11:25:00,136.49,136.6,136.49,136.53,14511.0,136.49,136.6,136.49,136.53,14511.0
2023-05-23 11:30:00,136.5,136.52,136.33,136.34,7165.0,136.5,136.52,136.33,136.34,7165.0
2023-05-23 11:35:00,136.3,136.52,136.3,136.47,2635.0,136.3,136.52,136.3,136.47,2635.0
2023-05-23 11:40:00,136.44,136.65,136.44,136.65,6706.0,136.44,136.65,136.44,136.65,6706.0
2023-05-23 11:45:00,136.65,136.65,136.47,136.47,3481.0,136.65,136.65,136.47,136.47,3481.0
2023-05-23 11:50:00,136.46,136.54,136.26,136.4,6929.0,136.46,136.54,136.26,136.4,6929.0
2023-05-23 11:55:00,136.4,136.65,136.4,136.46,59315.0,136.4,136.65,136.4,136.46,59315.0
2023-05-23 12:00:00,136.42,136.53,136.32,136.32,1627.0,136.42,136.53,136.32,136.32,1627.0
2023-05-23 12:05:00,136.23,136.29,136.2,136.29,1300.0,136.23,136.29,136.2,136.29,1300.0
2023-05-23 12:10:00,136.2,136.32,136.19,136.32,3277.0,136.2,136.32,136.19,136.32,3277.0
2023-05-23 12:15:00,136.26,136.27,135.95,136.02,6026.0,136.26,136.27,135.95,136.02,6026.0
2023-05-23 12:20:00,136.02,136.08,135.82,135.82,4389.0,136.02,136.08,135.82,135.82,4389.0
2023-05-23 12:25:00,135.85,135.85,135.69,135.76,4491.0,135.85,135.85,135.69,135.76,4491.0
2023-05-23 12:30:00,135.77,135.81,135.54,135.59,6425.0,135.77,135.81,135.54,135.59,6425.0
2023-05-23 12:35:00,135.62,135.62,135.43,135.5,7444.0,135.62,135.62,135.43,135.5,7444.0
2023-05-23 12:40:00,135.49,135.57,135.38,135.57,6655.0,135.49,135.57,135.38,135.57,6655.0
2023-05-23 12:45:00,135.65,135.77,135.63,135.74,6575.0,135.65,135.77,135.63,135.74,6575.0
2023-05-23 12:50:00,135.68,135.71,135.57,135.63,3290.0,135.68,135.71,135.57,135.63,3290.0
2023-05-23 12:55:00,135.65,135.71,135.61,135.63,2918.0,135.65,135.71,135.61,135.63,2918.0
2023-05-23 13:00:00,135.67,135.71,135.63,135.64,3549.0,135.67,135.71,135.63,135.64,3549.0
2023-05-23 13:05:00,135.61,135.76,135.58,135.69,8311.0,135.61,135.76,135.58,135.69,8311.0
2023-05-23 13:10:00,135.7,135.8,135.68,135.79,4119.0,135.7,135.8,135.68,135.79,4119.0
2023-05-23 13:15:00,135.8,135.87,135.74,135.87,8894.0,135.8,135.87,135.74,135.87,8894.0
2023-05-23 13:20:00,135.84,135.87,135.48,135.59,9299.0,135.84,135.87,135.48,135.59,9299.0
2023-05-23 13:25:00,135.68,135.69,135.55,135.55,8800.0,135.68,135.69,135.55,135.55,8800.0
2023-05-23 13:30:00,135.52,135.63,135.47,135.47,5187.0,135.52,135.63,135.47,135.47,5187.0
2023-05-23 13:35:00,135.49,135.52,135.41,135.46,1659.0,135.49,135.52,135.41,135.46,1659.0
2023-05-23 13:40:00,135.57,135.62,135.51,135.6,12819.0,135.57,135.62,135.51,135.6,12819.0
2023-05-23 13:45:00,135.56,135.6,135.42,135.59,7273.0,135.56,135.6,135.42,135.59,7273.0
2023-05-23 13:50:00,135.59,135.6,135.36,135.52,6927.0,135.59,135.6,135.36,135.52,6927.0
2023-05-23 13:55:00,135.56,135.57,135.52,135.56,2405.0,135.56,135.57,135.52,135.56,2405.0
2023-05-23 14:00:00,135.55,135.57,135.41,135.44,13083.0,135.55,135.57,135.41,135.44,13083.0
2023-05-23 14:05:00,135.44,135.5,135.26,135.26,3786.0,135.44,135.5,135.26,135.26,3786.0
2023-05-23 14:10:00,135.2,135.21,135.02,135.14,6230.0,135.2,135.21,135.02,135.14,6230.0
2023-05-23 14:15:00,135.14,135.19,134.93,135.08,7043.0,135.14,135.19,134.93,135.08,7043.0
2023-05-23 14:20:00,135.09,135.09,134.53,134.54,19395.0,135.09,135.09,134.53,134.54,19395.0
2023-05-23 14:25:00,134.56,135.0,134.56,134.89,9953.0,134.56,135.0,134.56,134.89,9953.0
2023-05-23 14:30:00,134.87,135.17,134.87,135.17,5983.0,134.87,135.17,134.87,135.17,5983.0
2023-05-23 14:35:00,135.18,135.3,135.06,135.3,11748.0,135.18,135.3,135.06,135.3,11748.0
2023-05-23 14:40:00,135.31,135.51,135.25,135.48,5444.0,135.31,135.51,135.25,135.48,5444.0
2023-05-23 14:45:00,135.48,135.57,135.4,135.5,9544.0,135.48,135.57,135.4,135.5,9544.0
2023-05-23 14:50:00,135.5,135.61,135.48,135.51,6570.0,135.5,135.61,135.48,135.51,6570.0
2023-05-23 14:55:00,135.49,135.6,135.48,135.57,5730.0,135.49,135.6,135.48,135.57,5730.0
2023-05-23 15:00:00,135.56,135.62,135.49,135.59,9711.0,135.56,135.62,135.49,135.59,9711.0
2023-05-23 15:05:00,135.62,135.66,135.42,135.62,8503.0,135.62,135.66,135.42,135.62,8503.0
2023-05-23 15:10:00,135.63,135.69,135.55,135.62,7470.0,135.63,135.69,135.55,135.62,7470.0
2023-05-23 15:15:00,135.62,135.62,135.33,135.34,13521.0,135.62,135.62,135.33,135.34,13521.0
2023-05-23 15:20:00,135.36,135.52,135.34,135.43,10574.0,135.36,135.52,135.34,135.43,10574.0
2023-05-23 15:25:00,135.44,135.59,135.34,135.42,24914.0,135.44,135.59,135.34,135.42,24914.0
2023-05-23 15:30:00,135.39,135.62,135.39,135.62,9611.0,135.39,135.62,135.39,135.62,9611.0
2023-05-23 15:35:00,135.63,135.68,135.63,135.65,9111.0,135.63,135.68,135.63,135.65,9111.0
2023-05-23 15:40:00,135.63,135.83,135.58,135.83,11353.0,135.63,135.83,135.58,135.83,11353.0
2023-05-23 15:45:00,135.84,136.1,135.83,136.0,15764.0,135.84,136.1,135.83,136.0,15764.0
2023-05-23 15:50:00,136.01,136.09,135.87,135.89,20924.0,136.01,136.09,135.87,135.89,20924.0
2023-05-23 15:55:00,135.87,135.91,135.66,135.81,76622.0,135.87,135.91,135.66,135.81,76622.0
2023-05-24 09:30:00,135.53,136.91,135.32,136.91,18877.0,135.53,136.91,135.32,136.91,18877.0
2023-05-24 09:35:00,136.91,137.18,136.56,136.62,14384.0,136.91,137.18,136.56,136.62,14384.0
2023-05-24 09:40:00,136.45,136.61,136.27,136.43,5318.0,136.45,136.61,136.27,136.43,5318.0
2023-05-24 09:45:00,136.39,136.54,136.18,136.18,10300.0,136.39,136.54,136.18,136.18,10300.0
2023-05-24 09:50:00,136.17,136.27,135.92,135.95,9091.0,136.17,136.27,135.92,135.95,9091.0
2023-05-24 09:55:00,135.91,136.2,135.87,136.13,6225.0,135.91,136.2,135.87,136.13,6225.0
2023-05-24 10:00:00,136.11,136.22,136.03,136.12,10057.0,136.11,136.22,136.03,136.12,10057.0
2023-05-24 10:05:00,136.12,136.33,136.1,136.23,21085.0,136.12,136.33,136.1,136.23,21085.0
2023-05-24 10:10:00,136.3,136.3,136.05,136.16,4868.0,136.3,136.3,136.05,136.16,4868.0
2023-05-24 10:15:00,136.17,136.51,136.17,136.4,8439.0,136.17,136.51,136.17,136.4,8439.0
2023-05-24 10:20:00,136.4,136.41,136.2,136.31,3153.0,136.4,136.41,136.2,136.31,3153.0
2023-05-24 10:25:00,136.36,136.48,136.21,136.24,10696.0,136.36,136.48,136.21,136.24,10696.0
2023-05-24 10:30:00,136.18,136.38,136.12,136.38,12151.0,136.18,136.38,136.12,136.38,12151.0
2023-05-24 10:35:00,136.39,136.44,136.35,136.4,4500.0,136.39,136.44,136.35,136.4,4500.0
2023-05-24 10:40:00,136.35,136.38,136.25,136.33,3982.0,136.35,136.38,136.25,136.33,3982.0
2023-05-24 10:45:00,136.31,136.39,136.17,136.17,7348.0,136.31,136.39,136.17,136.17,7348.0
2023-05-24 10:50:00,136.14,136.17,136.03,136.09,3734.0,136.14,136.17,136.03,136.09,3734.0
2023-05-24 10:55:00,136.15,136.23,135.96,135.96,6599.0,136.15,136.23,135.96,135.96,6599.0
2023-05-24 11:00:00,135.9,136.02,135.79,135.97,5171.0,135.9,136.02,135.79,135.97,5171.0
2023-05-24 11:05:00,135.91,136.08,135.91,136.06,2697.0,135.91,136.08,135.91,136.06,2697.0
2023-05-24 11:10:00,136.11,136.11,136.03,136.05,2908.0,136.11,136.11,136.03,136.05,2908.0
2023-05-24 11:15:00,136.09,136.24,136.05,136.1,9530.0,136.09,136.24,136.05,136.1,9530.0
2023-05-24 11:20:00,136.17,136.61,136.17,136.47,8931.0,136.17,136.61,136.17,136.47,8931.0
2023-05-24 11:25:00,136.47,136.62,136.38,136.39,5348.0,136.47,136.62,136.38,136.39,5348.0
2023-05-24 11:30:00,136.36,136.38,136.27,136.3,2934.0,136.36,136.38,136.27,136.3,2934.0
2023-05-24 11:35:00,136.27,136.47,136.24,136.39,9451.0,136.27,136.47,136.24,136.39,9451.0
2023-05-24 11:40:00,136.34,136.36,135.9,135.95,7071.0,136.34,136.36,135.9,135.95,7071.0
2023-05-24 11:45:00,135.95,136.32,135.95,136.32,10028.0,135.95,136.32,135.95,136.32,10028.0
2023-05-24 11:50:00,136.33,136.35,136.19,136.28,7638.0,136.33,136.35,136.19,136.28,7638.0
2023-05-24 11:55:00,136.24,136.28,136.08,136.08,6482.0,136.24,136.28,136.08,136.08,6482.0
2023-05-24 12:00:00,136.12,136.29,136.06,136.12,7950.0,136.12,136.29,136.06,136.12,7950.0
2023-05-24 12:05:00,136.09,136.18,136.05,136.11,4978.0,136.09,136.18,136.05,136.11,4978.0
2023-05-24 12:10:00,136.08,136.12,135.87,136.12,4861.0,136.08,136.12,135.87,136.12,4861.0
2023-05-24 12:15:00,136.04,136.04,135.89,135.97,3470.0,136.04,136.04,135.89,135.97,3470.0
2023-05-24 12:20:00,136.02,136.02,135.74,135.82,3849.0,136.02,136.02,135.74,135.82,3849.0
2023-05-24 12:25:00,135.86,135.92,135.84,135.85,4700.0,135.86,135.92,135.84,135.85,4700.0
2023-05-24 12:30:00,135.89,135.95,135.77,135.95,5917.0,135.89,135.95,135.77,135.95,5917.0
2023-05-24 12:35:00,135.96,136.03,135.88,135.93,5658.0,135.96,136.03,135.88,135.93,5658.0
2023-05-24 12:40:00,135.9,136.02,135.72,135.72,3395.0,135.9,136.02,135.72,135.72,3395.0
2023-05-24 12:45:00,135.73,135.78,135.6,135.65,3078.0,135.73,135.78,135.6,135.65,3078.0
2023-05-24 12:50:00,135.69,135.74,135.63,135.63,3519.0,135.69,135.74,135.63,135.63,3519.0
2023-05-24 12:55:00,135.64,135.69,135.6,135.63,3236.0,135.64,135.69,135.6,135.63,3236.0
2023-05-24 13:00:00,135.63,135.69,135.61,135.61,2304.0,135.63,135.69,135.61,135.61,2304.0
2023-05-24 13:05:00,135.57,135.64,135.5,135.53,3185.0,135.57,135.64,135.5,135.53,3185.0
2023-05-24 13:10:00,135.58,135.65,135.58,135.65,3198.0,135.58,135.65,135.58,135.65,3198.0
2023-05-24 13:15:00,135.63,135.76,135.55,135.74,3014.0,135.63,135.76,135.55,135.74,3014.0
2023-05-24 13:20:00,135.79,135.88,135.77,135.82,5211.0,135.79,135.88,135.77,135.82,5211.0
2023-05-24 13:25:00,135.79,135.79,135.58,135.61,7857.0,135.79,135.79,135.58,135.61,7857.0
2023-05-24 13:30:00,135.64,135.8,135.59,135.74,9113.0,135.64,135.8,135.59,135.74,9113.0
2023-05-24 13:35:00,135.75,135.84,135.65,135.7,5555.0,135.75,135.84,135.65,135.7,5555.0
2023-05-24 13:40:00,135.67,135.85,135.67,135.84,3573.0,135.67,135.85,135.67,135.84,3573.0
2023-05-24 13:45:00,135.83,135.91,135.79,135.9,4299.0,135.83,135.91,135.79,135.9,4299.0
2023-05-24 13:50:00,135.9,135.95,135.87,135.94,3980.0,135.9,135.95,135.87,135.94,3980.0
2023-05-24 13:55:00,135.95,136.11,135.95,136.06,4384.0,135.95,136.11,135.95,136.06,4384.0
2023-05-24 14:00:00,136.07,136.16,135.95,135.97,4206.0,136.07,136.16,135.95,135.97,4206.0
2023-05-24 14:05:00,135.97,136.04,135.91,135.92,6339.0,135.97,136.04,135.91,135.92,6339.0
2023-05-24 14:10:00,135.94,136.08,135.89,136.04,5688.0,135.94,136.08,135.89,136.04,5688.0
2023-05-24 14:15:00,136.03,136.05,135.98,136.03,2204.0,136.03,136.05,135.98,136.03,2204.0
2023-05-24 14:20:00,136.05,136.15,136.02,136.12,2953.0,136.05,136.15,136.02,136.12,2953.0
2023-05-24 14:25:00,136.12,136.12,135.9,135.91,9948.0,136.12,136.12,135.9,135.91,9948.0
2023-05-24 14:30:00,135.91,135.91,135.7,135.71,3457.0,135.91,135.91,135.7,135.71,3457.0
2023-05-24 14:35:00,135.72,135.89,135.72,135.87,3653.0,135.72,135.89,135.72,135.87,3653.0
2023-05-24 14:40:00,135.91,135.95,135.82,135.83,3801.0,135.91,135.95,135.82,135.83,3801.0
2023-05-24 14:45:00,135.84,135.92,135.83,135.89,3518.0,135.84,135.92,135.83,135.89,3518.0
2023-05-24 14:50:00,135.89,135.95,135.83,135.87,5033.0,135.89,135.95,135.83,135.87,5033.0
2023-05-24 14:55:00,135.9,135.95,135.81,135.93,4944.0,135.9,135.95,135.81,135.93,4944.0
2023-05-24 15:00:00,135.94,135.98,135.87,135.91,2570.0,135.94,135.98,135.87,135.91,2570.0
2023-05-24 15:05:00,135.93,136.03,135.84,135.9,15250.0,135.93,136.03,135.84,135.9,15250.0
2023-05-24 15:10:00,135.94,136.04,135.86,135.99,8482.0,135.94,136.04,135.86,135.99,8482.0
2023-05-24 15:15:00,136.01,136.03,135.96,136.02,8946.0,136.01,136.03,135.96,136.02,8946.0
2023-05-24 15:20:00,136.0,136.15,135.99,136.01,19347.0,136.0,136.15,135.99,136.01,19347.0
2023-05-24 15:25:00,136.02,136.33,136.01,136.33,15977.0,136.02,136.33,136.01,136.33,15977.0
2023-05-24 15:30:00,136.3,136.53,136.26,136.44,33316.0,136.3,136.53,136.26,136.44,33316.0
2023-05-24 15:35:00,136.43,136.46,136.16,136.23,24927.0,136.43,136.46,136.16,136.23,24927.0
2023-05-24 15:40:00,136.26,136.35,136.1,136.12,50110.0,136.26,136.35,136.1,136.12,50110.0
2023-05-24 15:45:00,136.11,136.28,136.02,136.2,24187.0,136.11,136.28,136.02,136.2,24187.0
2023-05-24 15:50:00,136.18,136.23,135.93,136.01,20679.0,136.18,136.23,135.93,136.01,20679.0
2023-05-24 15:55:00,135.88,136.05,135.78,135.84,61963.0,135.88,136.05,135.78,135.84,61963.0
2023-05-25 09:30:00,137.16,137.16,135.93,136.45,14445.0,137.16,137.16,135.93,136.45,14445.0
2023-05-25 09:35:00,136.44,136.53,136.12,136.2,10583.0,136.44,136.53,136.12,136.2,10583.0
2023-05-25 09:40:00,136.16,136.16,135.8,135.8,8427.0,136.16,136.16,135.8,135.8,8427.0
2023-05-25 09:45:00,135.69,135.77,135.57,135.67,2543.0,135.69,135.77,135.57,135.67,2543.0
2023-05-25 09:50:00,135.64,135.81,135.52,135.8,2037.0,135.64,135.81,135.52,135.8,2037.0
2023-05-25 09:55:00,135.75,135.84,135.73,135.74,1918.0,135.75,135.84,135.73,135.74,1918.0
2023-05-25 10:00:00,135.69,135.83,135.57,135.62,3418.0,135.69,135.83,135.57,135.62,3418.0
2023-05-25 10:05:00,135.62,135.62,135.31,135.43,5607.0,135.62,135.62,135.31,135.43,5607.0
2023-05-25 10:10:00,135.32,135.35,135.17,135.35,3031.0,135.32,135.35,135.17,135.35,3031.0
2023-05-25 10:15:00,135.42,135.73,135.35,135.65,4386.0,135.42,135.73,135.35,135.65,4386.0
2023-05-25 10:20:00,135.6,135.68,135.45,135.45,4452.0,135.6,135.68,135.45,135.45,4452.0
2023-05-25 10:25:00,135.5,135.58,135.46,135.46,3887.0,135.5,135.58,135.46,135.46,3887.0
2023-05-25 10:30:00,135.47,135.54,135.3,135.36,4900.0,135.47,135.54,135.3,135.36,4900.0
2023-05-25 10:35:00,135.36,135.39,135.26,135.37,1900.0,135.36,135.39,135.26,135.37,1900.0
2023-05-25 10:40:00,135.39,135.45,135.37,135.4,3529.0,135.39,135.45,135.37,135.4,3529.0
2023-05-25 10:45:00,135.49,135.49,135.2,135.2,2300.0,135.49,135.49,135.2,135.2,2300.0
2023-05-25 10:50:00,135.21,135.28,135.04,135.13,5617.0,135.21,135.28,135.04,135.13,5617.0
2023-05-25 10:55:00,135.07,135.11,134.92,134.94,8675.0,135.07,135.11,134.92,134.94,8675.0
2023-05-25 11:00:00,134.94,134.98,134.66,134.72,8847.0,134.94,134.98,134.66,134.72,8847.0
2023-05-25 11:05:00,134.75,134.89,134.65,134.77,26630.0,134.75,134.89,134.65,134.77,26630.0
2023-05-25 11:10:00,134.77,135.16,134.76,135.16,7910.0,134.77,135.16,134.76,135.16,7910.0
2023-05-25 11:15:00,135.16,135.26,134.96,135.14,23214.0,135.16,135.26,134.96,135.14,23214.0
2023-05-25 11:20:00,135.14,135.15,134.98,135.05,8743.0,135.14,135.15,134.98,135.05,8743.0
2023-05-25 11:25:00,135.08,135.25,135.08,135.18,4756.0,135.08,135.25,135.08,135.18,4756.0
2023-05-25 11:30:00,135.18,135.19,134.94,134.94,10138.0,135.18,135.19,134.94,134.94,10138.0
2023-05-25 11:35:00,134.98,135.08,134.94,135.05,6543.0,134.98,135.08,134.94,135.05,6543.0
2023-05-25 11:40:00,135.03,135.03,134.79,134.81,7549.0,135.03,135.03,134.79,134.81,7549.0
2023-05-25 11:45:00,134.8,134.83,134.73,134.79,5297.0,134.8,134.83,134.73,134.79,5297.0
2023-05-25 11:50:00,134.78,135.09,134.78,135.04,6130.0,134.78,135.09,134.78,135.04,6130.0
2023-05-25 11:55:00,135.06,135.12,134.86,135.12,8923.0,135.06,135.12,134.86,135.12,8923.0
2023-05-25 12:00:00,135.16,135.3,135.16,135.27,4358.0,135.16,135.3,135.16,135.27,4358.0
2023-05-25 12:05:00,135.3,135.33,135.23,135.29,4656.0,135.3,135.33,135.23,135.29,4656.0
2023-05-25 12:10:00,135.25,135.33,135.23,135.31,18091.0,135.25,135.33,135.23,135.31,18091.0
2023-05-25 12:15:00,135.31,135.47,135.3,135.4,8035.0,135.31,135.47,135.3,135.4,8035.0
2023-05-25 12:20:00,135.44,135.49,135.36,135.39,9722.0,135.44,135.49,135.36,135.39,9722.0
2023-05-25 12:25:00,135.42,135.42,135.19,135.19,18021.0,135.42,135.42,135.19,135.19,18021.0
2023-05-25 12:30:00,135.19,135.19,135.0,135.0,8847.0,135.19,135.19,135.0,135.0,8847.0
2023-05-25 12:35:00,134.96,135.1,134.92,135.06,15040.0,134.96,135.1,134.92,135.06,15040.0
2023-05-25 12:40:00,135.06,135.12,134.97,134.97,9568.0,135.06,135.12,134.97,134.97,9568.0
2023-05-25 12:45:00,134.96,134.99,134.89,134.94,3870.0,134.96,134.99,134.89,134.94,3870.0
2023-05-25 12:50:00,134.96,135.28,134.96,135.22,3844.0,134.96,135.28,134.96,135.22,3844.0
2023-05-25 12:55:00,135.17,135.31,135.16,135.16,2732.0,135.17,135.31,135.16,135.16,2732.0
2023-05-25 13:00:00,135.2,135.32,135.13,135.2,4065.0,135.2,135.32,135.13,135.2,4065.0
2023-05-25 13:05:00,135.19,135.28,135.19,135.19,2800.0,135.19,135.28,135.19,135.19,2800.0
2023-05-25 13:10:00,135.17,135.21,135.13,135.19,1648.0,135.17,135.21,135.13,135.19,1648.0
2023-05-25 13:15:00,135.21,135.29,135.14,135.27,4950.0,135.21,135.29,135.14,135.27,4950.0
2023-05-25 13:20:00,135.28,135.33,135.16,135.21,4165.0,135.28,135.33,135.16,135.21,4165.0
2023-05-25 13:25:00,135.19,135.25,135.16,135.22,2600.0,135.19,135.25,135.16,135.22,2600.0
2023-05-25 13:30:00,135.24,135.37,135.22,135.27,3068.0,135.24,135.37,135.22,135.27,3068.0
2023-05-25 13:35:00,135.24,135.3,135.21,135.26,1800.0,135.24,135.3,135.21,135.26,1800.0
2023-05-25 13:40:00,135.23,135.29,135.18,135.21,2880.0,135.23,135.29,135.18,135.21,2880.0
2023-05-25 13:45:00,135.19,135.52,135.19,135.52,3995.0,135.19,135.52,135.19,135.52,3995.0
2023-05-25 13:50:00,135.56,135.77,135.51,135.7,5398.0,135.56,135.77,135.51,135.7,5398.0
2023-05-25 13:55:00,135.72,135.93,135.71,135.88,1980.0,135.72,135.93,135.71,135.88,1980.0
2023-05-25 14:00:00,135.91,136.09,135.91,136.01,5861.0,135.91,136.09,135.91,136.01,5861.0
2023-05-25 14:05:00,136.01,136.01,135.77,135.78,3780.0,136.01,136.01,135.77,135.78,3780.0
2023-05-25 14:10:00,135.73,135.94,135.73,135.91,800.0,135.73,135.94,135.73,135.91,800.0
2023-05-25 14:15:00,135.95,136.22,135.95,136.14,4974.0,135.95,136.22,135.95,136.14,4974.0
2023-05-25 14:20:00,136.1,136.15,136.0,136.09,7947.0,136.1,136.15,136.0,136.09,7947.0
2023-05-25 14:25:00,136.06,136.14,136.01,136.07,2996.0,136.06,136.14,136.01,136.07,2996.0
2023-05-25 14:30:00,136.03,136.03,135.67,135.9,10764.0,136.03,136.03,135.67,135.9,10764.0
2023-05-25 14:35:00,135.88,135.98,135.8,135.94,7902.0,135.88,135.98,135.8,135.94,7902.0
2023-05-25 14:40:00,135.99,135.99,135.89,135.9,1801.0,135.99,135.99,135.89,135.9,1801.0
2023-05-25 14:45:00,135.99,136.03,135.84,135.94,3600.0,135.99,136.03,135.84,135.94,3600.0
2023-05-25 14:50:00,135.96,136.06,135.93,136.0,1400.0,135.96,136.06,135.93,136.0,1400.0
2023-05-25 14:55:00,135.99,136.05,135.92,136.0,3460.0,135.99,136.05,135.92,136.0,3460.0
2023-05-25 15:00:00,135.99,136.08,135.93,136.08,3603.0,135.99,136.08,135.93,136.08,3603.0
2023-05-25 15:05:00,136.08,136.21,136.06,136.11,4106.0,136.08,136.21,136.06,136.11,4106.0
2023-05-25 15:10:00,136.16,136.2,136.1,136.11,3929.0,136.16,136.2,136.1,136.11,3929.0
2023-05-25 15:15:00,136.1,136.16,136.05,136.16,6635.0,136.1,136.16,136.05,136.16,6635.0
2023-05-25 15:20:00,136.16,136.32,136.16,136.3,14450.0,136.16,136.32,136.16,136.3,14450.0
2023-05-25 15:25:00,136.32,136.6,136.3,136.6,10916.0,136.32,136.6,136.3,136.6,10916.0
2023-05-25 15:30:00,136.57,136.72,136.44,136.67,48688.0,136.57,136.72,136.44,136.67,48688.0
2023-05-25 15:35:00,136.7,137.08,136.68,137.06,33438.0,136.7,137.08,136.68,137.06,33438.0
2023-05-25 15:40:00,137.06,137.44,137.0,137.13,52837.0,137.06,137.44,137.0,137.13,52837.0
2023-05-25 15:45:00,137.16,137.18,136.72,136.94,21323.0,137.16,137.18,136.72,136.94,21323.0
2023-05-25 15:50:00,136.94,137.04,136.67,136.91,86174.0,136.94,137.04,136.67,136.91,86174.0
2023-05-25 15:55:00,136.91,136.93,136.68,136.75,143488.0,136.91,136.93,136.68,136.75,143488.0
2023-05-26 09:30:00,137.03,137.25,136.54,136.81,10390.0,137.03,137.25,136.54,136.81,10390.0
2023-05-26 09:35:00,136.87,137.66,136.87,137.66,3669.0,136.87,137.66,136.87,137.66,3669.0
2023-05-26 09:40:00,137.8,137.99,137.79,137.86,5592.0,137.8,137.99,137.79,137.86,5592.0
2023-05-26 09:45:00,137.78,138.27,137.77,137.94,21926.0,137.78,138.27,137.77,137.94,21926.0
2023-05-26 09:50:00,138.0,138.1,137.81,138.0,12813.0,138.0,138.1,137.81,138.0,12813.0
2023-05-26 09:55:00,137.92,138.3,137.91,138.24,13773.0,137.92,138.3,137.91,138.24,13773.0
2023-05-26 10:00:00,138.3,138.85,138.25,138.85,16220.0,138.3,138.85,138.25,138.85,16220.0
2023-05-26 10:05:00,138.89,138.93,138.62,138.68,5495.0,138.89,138.93,138.62,138.68,5495.0
2023-05-26 10:10:00,138.63,138.71,138.35,138.5,7020.0,138.63,138.71,138.35,138.5,7020.0
2023-05-26 10:15:00,138.51,138.51,138.28,138.44,10699.0,138.51,138.51,138.28,138.44,10699.0
2023-05-26 10:20:00,138.32,138.46,138.32,138.35,3385.0,138.32,138.46,138.32,138.35,3385.0
2023-05-26 10:25:00,138.44,138.69,138.4,138.67,5700.0,138.44,138.69,138.4,138.67,5700.0
2023-05-26 10:30:00,138.68,138.71,138.19,138.35,7638.0,138.68,138.71,138.19,138.35,7638.0
2023-05-26 10:35:00,138.31,138.58,138.3,138.58,7792.0,138.31,138.58,138.3,138.58,7792.0
2023-05-26 10:40:00,138.54,138.55,138.19,138.34,7225.0,138.54,138.55,138.19,138.34,7225.0
2023-05-26 10:45:00,138.39,138.57,138.28,138.5,7092.0,138.39,138.57,138.28,138.5,7092.0
2023-05-26 10:50:00,138.54,138.58,138.39,138.39,4025.0,138.54,138.58,138.39,138.39,4025.0
2023-05-26 10:55:00,138.45,138.47,138.24,138.37,2771.0,138.45,138.47,138.24,138.37,2771.0
2023-05-26 11:00:00,138.3,138.33,138.19,138.22,4904.0,138.3,138.33,138.19,138.22,4904.0
2023-05-26 11:05:00,138.21,138.29,138.12,138.27,3104.0,138.21,138.29,138.12,138.27,3104.0
2023-05-26 11:10:00,138.23,138.24,138.05,138.09,2058.0,138.23,138.24,138.05,138.09,2058.0
2023-05-26 11:15:00,138.06,138.11,137.88,137.88,5304.0,138.06,138.11,137.88,137.88,5304.0
2023-05-26 11:20:00,137.88,137.89,137.57,137.68,6533.0,137.88,137.89,137.57,137.68,6533.0
2023-05-26 11:25:00,137.74,137.88,137.66,137.67,4449.0,137.74,137.88,137.66,137.67,4449.0
2023-05-26 11:30:00,137.64,137.64,137.37,137.57,3831.0,137.64,137.64,137.37,137.57,3831.0
2023-05-26 11:35:00,137.55,137.67,137.51,137.54,2332.0,137.55,137.67,137.51,137.54,2332.0
2023-05-26 11:40:00,137.5,137.56,137.49,137.55,2526.0,137.5,137.56,137.49,137.55,2526.0
2023-05-26 11:45:00,137.58,137.81,137.53,137.64,5481.0,137.58,137.81,137.53,137.64,5481.0
2023-05-26 11:50:00,137.63,137.63,137.48,137.55,4133.0,137.63,137.63,137.48,137.55,4133.0
2023-05-26 11:55:00,137.53,137.55,137.35,137.43,3429.0,137.53,137.55,137.35,137.43,3429.0
2023-05-26 12:00:00,137.51,137.99,137.47,137.97,11410.0,137.51,137.99,137.47,137.97,11410.0
2023-05-26 12:05:00,137.99,138.37,137.96,138.37,9732.0,137.99,138.37,137.96,138.37,9732.0
2023-05-26 12:10:00,138.47,138.49,138.31,138.47,16752.0,138.47,138.49,138.31,138.47,16752.0
2023-05-26 12:15:00,138.47,138.59,138.25,138.5,48945.0,138.47,138.59,138.25,138.5,48945.0
2023-05-26 12:20:00,138.5,138.68,138.42,138.64,3154.0,138.5,138.68,138.42,138.64,3154.0
2023-05-26 12:25:00,138.51,138.55,138.32,138.53,5999.0,138.51,138.55,138.32,138.53,5999.0
2023-05-26 12:30:00,138.51,138.54,138.28,138.3,4150.0,138.51,138.54,138.28,138.3,4150.0
2023-05-26 12:35:00,138.34,138.49,138.33,138.34,4758.0,138.34,138.49,138.33,138.34,4758.0
2023-05-26 12:40:00,138.34,138.35,138.16,138.16,3981.0,138.34,138.35,138.16,138.16,3981.0
2023-05-26 12:45:00,138.16,138.29,138.1,138.11,11348.0,138.16,138.29,138.1,138.11,11348.0
2023-05-26 12:50:00,138.11,138.18,138.05,138.06,4688.0,138.11,138.18,138.05,138.06,4688.0
2023-05-26 12:55:00,138.09,138.31,138.01,138.26,8078.0,138.09,138.31,138.01,138.26,8078.0
2023-05-26 13:00:00,138.28,138.56,138.27,138.56,6031.0,138.28,138.56,138.27,138.56,6031.0
2023-05-26 13:05:00,138.53,138.55,138.45,138.5,4278.0,138.53,138.55,138.45,138.5,4278.0
2023-05-26 13:10:00,138.54,138.61,138.52,138.56,5230.0,138.54,138.61,138.52,138.56,5230.0
2023-05-26 13:15:00,138.59,138.65,138.52,138.56,8498.0,138.59,138.65,138.52,138.56,8498.0
2023-05-26 13:20:00,138.54,138.86,138.54,138.86,12944.0,138.54,138.86,138.54,138.86,12944.0
2023-05-26 13:25:00,138.83,138.95,138.73,138.75,10817.0,138.83,138.95,138.73,138.75,10817.0
2023-05-26 13:30:00,138.75,138.91,138.71,138.86,7116.0,138.75,138.91,138.71,138.86,7116.0
2023-05-26 13:35:00,138.86,138.91,138.75,138.75,6297.0,138.86,138.91,138.75,138.75,6297.0
2023-05-26 13:40:00,138.75,138.79,138.6,138.61,15724.0,138.75,138.79,138.6,138.61,15724.0
2023-05-26 13:45:00,138.57,138.57,138.29,138.48,19973.0,138.57,138.57,138.29,138.48,19973.0
2023-05-26 13:50:00,138.53,138.69,138.5,138.62,3865.0,138.53,138.69,138.5,138.62,3865.0
2023-05-26 13:55:00,138.66,138.77,138.65,138.66,2578.0,138.66,138.77,138.65,138.66,2578.0
2023-05-26 14:00:00,138.63,138.64,138.42,138.48,4164.0,138.63,138.64,138.42,138.48,4164.0
2023-05-26 14:05:00,138.4,138.47,138.4,138.47,800.0,138.4,138.47,138.4,138.47,800.0
2023-05-26 14:10:00,138.51,138.77,138.51,138.73,3294.0,138.51,138.77,138.51,138.73,3294.0
2023-05-26 14:15:00,138.73,138.91,138.72,138.88,2071.0,138.73,138.91,138.72,138.88,2071.0
2023-05-26 14:20:00,138.86,138.94,138.8,138.84,3792.0,138.86,138.94,138.8,138.84,3792.0
2023-05-26 14:25:00,138.83,138.88,138.8,138.8,1650.0,138.83,138.88,138.8,138.8,1650.0
2023-05-26 14:30:00,138.84,138.86,138.7,138.77,2741.0,138.84,138.86,138.7,138.77,2741.0
2023-05-26 14:35:00,138.77,138.86,138.75,138.84,2343.0,138.77,138.86,138.75,138.84,2343.0
2023-05-26 14:40:00,138.83,138.91,138.81,138.91,2671.0,138.83,138.91,138.81,138.91,2671.0
2023-05-26 14:45:00,138.93,138.95,138.89,138.93,1563.0,138.93,138.95,138.89,138.93,1563.0
2023-05-26 14:50:00,138.93,138.94,138.84,138.87,2100.0,138.93,138.94,138.84,138.87,2100.0
2023-05-26 14:55:00,138.79,138.79,138.61,138.62,2646.0,138.79,138.79,138.61,138.62,2646.0
2023-05-26 15:00:00,138.61,138.66,138.55,138.57,1700.0,138.61,138.66,138.55,138.57,1700.0
2023-05-26 15:05:00,138.57,138.59,138.54,138.58,1900.0,138.57,138.59,138.54,138.58,1900.0
2023-05-26 15:10:00,138.6,138.67,138.6,138.61,1605.0,138.6,138.67,138.6,138.61,1605.0
2023-05-26 15:15:00,138.62,138.78,138.62,138.74,2860.0,138.62,138.78,138.62,138.74,2860.0
2023-05-26 15:20:00,138.71,138.79,138.67,138.73,2280.0,138.71,138.79,138.67,138.73,2280.0
2023-05-26 15:25:00,138.71,138.77,138.7,138.73,2928.0,138.71,138.77,138.7,138.73,2928.0
2023-05-26 15:30:00,138.74,138.94,138.68,138.93,10105.0,138.74,138.94,138.68,138.93,10105.0
2023-05-26 15:35:00,138.96,138.99,138.87,138.95,7380.0,138.96,138.99,138.87,138.95,7380.0
2023-05-26 15:40:00,138.94,139.21,138.94,139.21,21409.0,138.94,139.21,138.94,139.21,21409.0
2023-05-26 15:45:00,139.13,139.23,138.96,139.06,13002.0,139.13,139.23,138.96,139.06,13002.0
2023-05-26 15:50:00,139.03,139.07,138.81,139.07,17807.0,139.03,139.07,138.81,139.07,17807.0
2023-05-26 15:55:00,139.03,139.2,138.98,138.99,46382.0,139.03,139.2,138.98,138.99,46382.0
2023-05-30 09:30:00,139.58,139.95,139.51,139.51,27160.0,139.58,139.95,139.51,139.51,27160.0
2023-05-30 09:35:00,139.61,139.68,139.37,139.45,7332.0,139.61,139.68,139.37,139.45,7332.0
2023-05-30 09:40:00,139.49,139.85,139.08,139.28,10223.0,139.49,139.85,139.08,139.28,10223.0
2023-05-30 09:45:00,139.33,139.34,138.8,138.84,14456.0,139.33,139.34,138.8,138.84,14456.0
2023-05-30 09:50:00,138.73,138.73,138.09,138.48,5555.0,138.73,138.73,138.09,138.48,5555.0
2023-05-30 09:55:00,138.49,138.67,138.32,138.48,11730.0,138.49,138.67,138.32,138.48,11730.0
2023-05-30 10:00:00,138.53,138.56,138.11,138.44,4579.0,138.53,138.56,138.11,138.44,4579.0
2023-05-30 10:05:00,138.43,138.58,138.18,138.57,9100.0,138.43,138.58,138.18,138.57,9100.0
2023-05-30 10:10:00,138.58,138.67,138.42,138.42,9014.0,138.58,138.67,138.42,138.42,9014.0
2023-05-30 10:15:00,138.46,138.76,138.45,138.76,4433.0,138.46,138.76,138.45,138.76,4433.0
2023-05-30 10:20:00,138.76,139.02,138.76,138.82,4251.0,138.76,139.02,138.76,138.82,4251.0
2023-05-30 10:25:00,138.81,138.88,138.63,138.77,5877.0,138.81,138.88,138.63,138.77,5877.0
2023-05-30 10:30:00,138.77,138.82,138.6,138.7,4914.0,138.77,138.82,138.6,138.7,4914.0
2023-05-30 10:35:00,138.73,138.88,138.73,138.73,4270.0,138.73,138.88,138.73,138.73,4270.0
2023-05-30 10:40:00,138.64,139.05,138.6,139.05,7455.0,138.64,139.05,138.6,139.05,7455.0
2023-05-30 10:45:00,139.04,139.32,139.02,139.06,10672.0,139.04,139.32,139.02,139.06,10672.0
2023-05-30 10:50:00,139.0,139.03,138.39,138.43,13965.0,139.0,139.03,138.39,138.43,13965.0
2023-05-30 10:55:00,138.43,139.01,138.39,138.94,4729.0,138.43,139.01,138.39,138.94,4729.0
2023-05-30 11:00:00,139.1,139.29,138.89,139.24,5568.0,139.1,139.29,138.89,139.24,5568.0
2023-05-30 11:05:00,139.2,139.23,139.06,139.16,4008.0,139.2,139.23,139.06,139.16,4008.0
2023-05-30 11:10:00,139.13,139.2,139.08,139.16,4947.0,139.13,139.2,139.08,139.16,4947.0
2023-05-30 11:15:00,139.19,139.19,139.02,139.09,4200.0,139.19,139.19,139.02,139.09,4200.0
2023-05-30 11:20:00,139.09,139.09,138.65,138.65,12562.0,139.09,139.09,138.65,138.65,12562.0
2023-05-30 11:25:00,138.67,138.89,138.52,138.76,20621.0,138.67,138.89,138.52,138.76,20621.0
2023-05-30 11:30:00,138.8,138.94,138.6,138.86,7227.0,138.8,138.94,138.6,138.86,7227.0
2023-05-30 11:35:00,138.86,139.02,138.8,138.96,2123.0,138.86,139.02,138.8,138.96,2123.0
2023-05-30 11:40:00,138.86,138.92,138.69,138.71,3136.0,138.86,138.92,138.69,138.71,3136.0
2023-05-30 11:45:00,138.73,138.92,138.73,138.87,3322.0,138.73,138.92,138.73,138.87,3322.0
2023-05-30 11:50:00,138.88,138.95,138.8,138.87,3497.0,138.88,138.95,138.8,138.87,3497.0
2023-05-30 11:55:00,138.91,138.99,138.82,138.92,4212.0,138.91,138.99,138.82,138.92,4212.0
2023-05-30 12:00:00,138.89,138.95,138.78,138.79,3716.0,138.89,138.95,138.78,138.79,3716.0
2023-05-30 12:05:00,138.75,138.93,138.75,138.92,4828.0,138.75,138.93,138.75,138.92,4828.0
2023-05-30 12:10:00,138.95,139.07,138.91,139.07,3707.0,138.95,139.07,138.91,139.07,3707.0
2023-05-30 12:15:00,139.17,139.17,139.08,139.14,2381.0,139.17,139.17,139.08,139.14,2381.0
2023-05-30 12:20:00,139.12,139.16,139.01,139.01,2700.0,139.12,139.16,139.01,139.01,2700.0
2023-05-30 12:25:00,138.99,139.03,138.88,138.88,3297.0,138.99,139.03,138.88,138.88,3297.0
2023-05-30 12:30:00,138.92,139.0,138.89,138.96,2332.0,138.92,139.0,138.89,138.96,2332.0
2023-05-30 12:35:00,138.9,138.94,138.71,138.71,4276.0,138.9,138.94,138.71,138.71,4276.0
2023-05-30 12:40:00,138.66,138.71,138.48,138.48,3504.0,138.66,138.71,138.48,138.48,3504.0
2023-05-30 12:45:00,138.46,138.62,138.42,138.58,3129.0,138.46,138.62,138.42,138.58,3129.0
2023-05-30 12:50:00,138.63,138.66,138.37,138.43,1984.0,138.63,138.66,138.37,138.43,1984.0
2023-05-30 12:55:00,138.36,138.41,138.28,138.41,1900.0,138.36,138.41,138.28,138.41,1900.0
2023-05-30 13:00:00,138.38,138.39,138.1,138.12,2600.0,138.38,138.39,138.1,138.12,2600.0
2023-05-30 13:05:00,138.11,138.14,137.76,137.86,8284.0,138.11,138.14,137.76,137.86,8284.0
2023-05-30 13:10:00,137.87,137.93,137.84,137.84,2746.0,137.87,137.93,137.84,137.84,2746.0
2023-05-30 13:15:00,137.84,138.05,137.84,138.01,2300.0,137.84,138.05,137.84,138.01,2300.0
2023-05-30 13:20:00,138.04,138.08,137.89,137.91,2695.0,138.04,138.08,137.89,137.91,2695.0
2023-05-30 13:25:00,137.91,137.91,137.77,137.84,2876.0,137.91,137.91,137.77,137.84,2876.0
2023-05-30 13:30:00,137.81,138.03,137.79,138.02,2736.0,137.81,138.03,137.79,138.02,2736.0
2023-05-30 13:35:00,138.0,138.11,137.93,137.93,3200.0,138.0,138.11,137.93,137.93,3200.0
2023-05-30 13:40:00,137.91,138.03,137.91,138.01,3571.0,137.91,138.03,137.91,138.01,3571.0
2023-05-30 13:45:00,138.01,138.07,137.94,137.99,4297.0,138.01,138.07,137.94,137.99,4297.0
2023-05-30 13:50:00,137.98,138.05,137.94,137.94,3378.0,137.98,138.05,137.94,137.94,3378.0
2023-05-30 13:55:00,137.9,138.03,137.89,138.0,3310.0,137.9,138.03,137.89,138.0,3310.0
2023-05-30 14:00:00,138.02,138.08,137.9,137.9,2314.0,138.02,138.08,137.9,137.9,2314.0
2023-05-30 14:05:00,137.9,137.95,137.81,137.84,3989.0,137.9,137.95,137.81,137.84,3989.0
2023-05-30 14:10:00,137.84,137.94,137.8,137.89,3600.0,137.84,137.94,137.8,137.89,3600.0
2023-05-30 14:15:00,137.83,137.98,137.83,137.98,1500.0,137.83,137.98,137.83,137.98,1500.0
2023-05-30 14:20:00,137.98,138.2,137.97,138.19,3403.0,137.98,138.2,137.97,138.19,3403.0
2023-05-30 14:25:00,138.17,138.25,138.14,138.22,2370.0,138.17,138.25,138.14,138.22,2370.0
2023-05-30 14:30:00,138.23,138.23,138.12,138.16,3006.0,138.23,138.23,138.12,138.16,3006.0
2023-05-30 14:35:00,138.17,138.24,138.03,138.04,3599.0,138.17,138.24,138.03,138.04,3599.0
2023-05-30 14:40:00,138.08,138.15,138.06,138.1,4361.0,138.08,138.15,138.06,138.1,4361.0
2023-05-30 14:45:00,138.14,138.22,138.04,138.19,5445.0,138.14,138.22,138.04,138.19,5445.0
2023-05-30 14:50:00,138.19,138.41,138.15,138.28,6766.0,138.19,138.41,138.15,138.28,6766.0
2023-05-30 14:55:00,138.26,138.26,138.14,138.14,2068.0,138.26,138.26,138.14,138.14,2068.0
2023-05-30 15:00:00,138.13,138.16,137.96,138.0,3851.0,138.13,138.16,137.96,138.0,3851.0
2023-05-30 15:05:00,138.02,138.02,137.8,137.85,2816.0,138.02,138.02,137.8,137.85,2816.0
2023-05-30 15:10:00,137.87,137.92,137.64,137.84,13240.0,137.87,137.92,137.64,137.84,13240.0
2023-05-30 15:15:00,137.84,137.9,137.74,137.83,8071.0,137.84,137.9,137.74,137.83,8071.0
2023-05-30 15:20:00,137.85,138.26,137.82,138.19,13630.0,137.85,138.26,137.82,138.19,13630.0
2023-05-30 15:25:00,138.17,138.26,138.17,138.22,2526.0,138.17,138.26,138.17,138.22,2526.0
2023-05-30 15:30:00,138.25,138.61,138.24,138.61,8753.0,138.25,138.61,138.24,138.61,8753.0
2023-05-30 15:35:00,138.61,138.66,138.45,138.66,16478.0,138.61,138.66,138.45,138.66,16478.0
2023-05-30 15:40:00,138.64,138.81,138.55,138.55,10436.0,138.64,138.81,138.55,138.55,10436.0
2023-05-30 15:45:00,138.55,138.66,138.44,138.58,11828.0,138.55,138.66,138.44,138.58,11828.0
2023-05-30 15:50:00,138.55,138.56,138.09,138.12,19104.0,138.55,138.56,138.09,138.12,19104.0
2023-05-30 15:55:00,138.09,138.38,138.06,138.31,45208.0,138.09,138.38,138.06,138.31,45208.0
2023-05-31 09:30:00,137.35,137.56,136.6,137.34,29880.0,137.35,137.56,136.6,137.34,29880.0
2023-05-31 09:35:00,137.46,137.46,137.01,137.45,5524.0,137.46,137.46,137.01,137.45,5524.0
2023-05-31 09:40:00,137.55,137.95,137.51,137.86,15537.0,137.55,137.95,137.51,137.86,15537.0
2023-05-31 09:45:00,137.86,137.97,137.68,137.69,14667.0,137.86,137.97,137.68,137.69,14667.0
2023-05-31 09:50:00,137.74,137.87,137.69,137.79,12950.0,137.74,137.87,137.69,137.79,12950.0
2023-05-31 09:55:00,137.84,137.85,137.7,137.78,5963.0,137.84,137.85,137.7,137.78,5963.0
2023-05-31 10:00:00,137.78,137.9,137.68,137.71,8118.0,137.78,137.9,137.68,137.71,8118.0
2023-05-31 10:05:00,137.76,137.81,137.5,137.76,16021.0,137.76,137.81,137.5,137.76,16021.0
2023-05-31 10:10:00,137.75,137.88,137.64,137.64,3504.0,137.75,137.88,137.64,137.64,3504.0
2023-05-31 10:15:00,137.7,137.7,137.45,137.49,8046.0,137.7,137.7,137.45,137.49,8046.0
2023-05-31 10:20:00,137.44,137.9,137.39,137.85,10535.0,137.44,137.9,137.39,137.85,10535.0
2023-05-31 10:25:00,137.82,137.91,137.55,137.61,12398.0,137.82,137.91,137.55,137.61,12398.0
2023-05-31 10:30:00,137.61,137.66,137.43,137.56,6874.0,137.61,137.66,137.43,137.56,6874.0
2023-05-31 10:35:00,137.56,137.6,137.2,137.42,46537.0,137.56,137.6,137.2,137.42,46537.0
2023-05-31 10:40:00,137.37,137.58,137.33,137.47,37684.0,137.37,137.58,137.33,137.47,37684.0
2023-05-31 10:45:00,137.43,137.59,137.43,137.59,6002.0,137.43,137.59,137.43,137.59,6002.0
2023-05-31 10:50:00,137.66,137.66,137.43,137.46,8806.0,137.66,137.66,137.43,137.46,8806.0
2023-05-31 10:55:00,137.47,137.9,137.44,137.9,16188.0,137.47,137.9,137.44,137.9,16188.0
2023-05-31 11:00:00,138.0,138.14,137.7,137.7,9508.0,138.0,138.14,137.7,137.7,9508.0
2023-05-31 11:05:00,137.72,137.77,137.5,137.61,9489.0,137.72,137.77,137.5,137.61,9489.0
2023-05-31 11:10:00,137.66,137.7,137.37,137.45,14462.0,137.66,137.7,137.37,137.45,14462.0
2023-05-31 11:15:00,137.39,137.44,136.88,136.88,3799.0,137.39,137.44,136.88,136.88,3799.0
2023-05-31 11:20:00,136.86,136.95,136.74,136.93,7215.0,136.86,136.95,136.74,136.93,7215.0
2023-05-31 11:25:00,136.96,137.25,136.96,137.18,8700.0,136.96,137.25,136.96,137.18,8700.0
2023-05-31 11:30:00,137.18,137.18,136.91,136.92,15119.0,137.18,137.18,136.91,136.92,15119.0
2023-05-31 11:35:00,136.92,137.02,136.88,136.89,13396.0,136.92,137.02,136.88,136.89,13396.0
2023-05-31 11:40:00,136.91,137.17,136.9,137.07,7529.0,136.91,137.17,136.9,137.07,7529.0
2023-05-31 11:45:00,137.09,137.16,136.95,137.08,8668.0,137.09,137.16,136.95,137.08,8668.0
2023-05-31 11:50:00,136.97,137.08,136.92,137.08,22736.0,136.97,137.08,136.92,137.08,22736.0
2023-05-31 11:55:00,137.04,137.07,136.92,137.0,11966.0,137.04,137.07,136.92,137.0,11966.0
2023-05-31 12:00:00,137.0,137.04,136.95,137.02,8628.0,137.0,137.04,136.95,137.02,8628.0
2023-05-31 12:05:00,137.0,137.17,136.81,137.08,27901.0,137.0,137.17,136.81,137.08,27901.0
2023-05-31 12:10:00,137.11,137.55,137.11,137.5,20304.0,137.11,137.55,137.11,137.5,20304.0
2023-05-31 12:15:00,137.45,137.45,136.88,136.91,6967.0,137.45,137.45,136.88,136.91,6967.0
2023-05-31 12:20:00,136.91,137.02,136.77,136.77,7918.0,136.91,137.02,136.77,136.77,7918.0
2023-05-31 12:25:00,136.79,136.79,136.57,136.72,15075.0,136.79,136.79,136.57,136.72,15075.0
2023-05-31 12:30:00,136.77,136.9,136.73,136.81,6444.0,136.77,136.9,136.73,136.81,6444.0
2023-05-31 12:35:00,136.81,136.81,136.49,136.54,6909.0,136.81,136.81,136.49,136.54,6909.0
2023-05-31 12:40:00,136.52,136.66,136.5,136.62,5710.0,136.52,136.66,136.5,136.62,5710.0
2023-05-31 12:45:00,136.66,136.89,136.62,136.84,10256.0,136.66,136.89,136.62,136.84,10256.0
2023-05-31 12:50:00,136.81,136.81,136.48,136.55,19332.0,136.81,136.81,136.48,136.55,19332.0
2023-05-31 12:55:00,136.61,136.84,136.59,136.74,7484.0,136.61,136.84,136.59,136.74,7484.0
2023-05-31 13:00:00,136.72,136.73,136.61,136.67,6120.0,136.72,136.73,136.61,136.67,6120.0
2023-05-31 13:05:00,136.7,136.9,136.66,136.89,5367.0,136.7,136.9,136.66,136.89,5367.0
2023-05-31 13:10:00,136.91,137.14,136.9,137.07,10743.0,136.91,137.14,136.9,137.07,10743.0
2023-05-31 13:15:00,137.06,137.1,136.82,136.82,6579.0,137.06,137.1,136.82,136.82,6579.0
2023-05-31 13:20:00,136.79,137.1,136.78,137.09,13938.0,136.79,137.1,136.78,137.09,13938.0
2023-05-31 13:25:00,137.11,137.11,137.04,137.08,4160.0,137.11,137.11,137.04,137.08,4160.0
2023-05-31 13:30:00,137.1,137.42,137.1,137.19,7915.0,137.1,137.42,137.1,137.19,7915.0
2023-05-31 13:35:00,137.21,137.27,137.14,137.25,10694.0,137.21,137.27,137.14,137.25,10694.0
2023-05-31 13:40:00,137.3,137.42,137.04,137.04,16906.0,137.3,137.42,137.04,137.04,16906.0
2023-05-31 13:45:00,137.06,137.11,136.88,137.06,12517.0,137.06,137.11,136.88,137.06,12517.0
2023-05-31 13:50:00,137.12,137.32,137.07,137.28,6375.0,137.12,137.32,137.07,137.28,6375.0
2023-05-31 13:55:00,137.27,137.38,137.26,137.28,4331.0,137.27,137.38,137.26,137.28,4331.0
2023-05-31 14:00:00,137.3,137.59,137.13,137.56,15817.0,137.3,137.59,137.13,137.56,15817.0
2023-05-31 14:05:00,137.56,137.65,137.48,137.58,7797.0,137.56,137.65,137.48,137.58,7797.0
2023-05-31 14:10:00,137.57,137.7,137.49,137.67,8996.0,137.57,137.7,137.49,137.67,8996.0
2023-05-31 14:15:00,137.69,137.95,137.54,137.92,10761.0,137.69,137.95,137.54,137.92,10761.0
2023-05-31 14:20:00,137.9,138.0,137.77,137.85,6175.0,137.9,138.0,137.77,137.85,6175.0
2023-05-31 14:25:00,137.83,137.85,137.77,137.85,6892.0,137.83,137.85,137.77,137.85,6892.0
2023-05-31 14:30:00,137.87,137.95,137.73,137.76,8051.0,137.87,137.95,137.73,137.76,8051.0
2023-05-31 14:35:00,137.76,137.95,137.76,137.9,15202.0,137.76,137.95,137.76,137.9,15202.0
2023-05-31 14:40:00,137.93,137.94,137.85,137.94,14661.0,137.93,137.94,137.85,137.94,14661.0
2023-05-31 14:45:00,137.96,138.03,137.92,138.01,6437.0,137.96,138.03,137.92,138.01,6437.0
2023-05-31 14:50:00,138.0,138.01,137.76,137.98,13175.0,138.0,138.01,137.76,137.98,13175.0
2023-05-31 14:55:00,138.01,138.12,137.99,138.03,7468.0,138.01,138.12,137.99,138.03,7468.0
2023-05-31 15:00:00,138.05,138.08,137.89,137.98,6820.0,138.05,138.08,137.89,137.98,6820.0
2023-05-31 15:05:00,137.97,138.07,137.94,138.04,8208.0,137.97,138.07,137.94,138.04,8208.0
2023-05-31 15:10:00,138.04,138.16,138.02,138.16,11685.0,138.04,138.16,138.02,138.16,11685.0
2023-05-31 15:15:00,138.16,138.17,138.08,138.16,10259.0,138.16,138.17,138.08,138.16,10259.0
2023-05-31 15:20:00,138.15,138.32,138.11,138.26,16450.0,138.15,138.32,138.11,138.26,16450.0
2023-05-31 15:25:00,138.25,138.34,138.17,138.31,15492.0,138.25,138.34,138.17,138.31,15492.0
2023-05-31 15:30:00,138.33,138.38,138.13,138.15,12680.0,138.33,138.38,138.13,138.15,12680.0
2023-05-31 15:35:00,138.11,138.17,138.05,138.06,11159.0,138.11,138.17,138.05,138.06,11159.0
2023-05-31 15:40:00,138.07,138.37,138.04,138.32,21485.0,138.07,138.37,138.04,138.32,21485.0
2023-05-31 15:45:00,138.34,138.49,138.27,138.28,21776.0,138.34,138.49,138.27,138.28,21776.0
2023-05-31 15:50:00,137.87,138.27,137.84,137.94,90449.0,137.87,138.27,137.84,137.94,90449.0
2023-05-31 15:55:00,137.72,138.03,137.63,137.76,144165.0,137.72,138.03,137.63,137.76,144165.0
2023-06-01 09:30:00,137.28,138.34,137.21,137.94,23203.0,137.28,138.34,137.21,137.94,23203.0
2023-06-01 09:35:00,137.95,138.02,137.49,137.59,2500.0,137.95,138.02,137.49,137.59,2500.0
2023-06-01 09:40:00,137.62,138.21,137.45,138.07,11059.0,137.62,138.21,137.45,138.07,11059.0
2023-06-01 09:45:00,138.09,138.33,138.0,138.21,5414.0,138.09,138.33,138.0,138.21,5414.0
2023-06-01 09:50:00,138.13,138.21,138.0,138.2,7698.0,138.13,138.21,138.0,138.2,7698.0
2023-06-01 09:55:00,138.27,138.41,138.18,138.18,4653.0,138.27,138.41,138.18,138.18,4653.0
2023-06-01 10:00:00,138.29,138.68,138.29,138.54,10128.0,138.29,138.68,138.29,138.54,10128.0
2023-06-01 10:05:00,138.57,138.8,138.57,138.68,6546.0,138.57,138.8,138.57,138.68,6546.0
2023-06-01 10:10:00,138.68,138.74,138.2,138.22,12650.0,138.68,138.74,138.2,138.22,12650.0
2023-06-01 10:15:00,138.27,138.32,137.88,137.97,18324.0,138.27,138.32,137.88,137.97,18324.0
2023-06-01 10:20:00,137.96,138.0,137.62,137.69,4183.0,137.96,138.0,137.62,137.69,4183.0
2023-06-01 10:25:00,137.63,137.83,137.4,137.81,4523.0,137.63,137.83,137.4,137.81,4523.0
2023-06-01 10:30:00,137.77,137.9,137.71,137.9,3863.0,137.77,137.9,137.71,137.9,3863.0
2023-06-01 10:35:00,137.92,138.06,137.9,137.96,3201.0,137.92,138.06,137.9,137.96,3201.0
2023-06-01 10:40:00,137.93,138.28,137.91,138.17,6411.0,137.93,138.28,137.91,138.17,6411.0
2023-06-01 10:45:00,138.2,138.29,138.01,138.01,4610.0,138.2,138.29,138.01,138.01,4610.0
2023-06-01 10:50:00,138.16,138.28,138.1,138.11,4106.0,138.16,138.28,138.1,138.11,4106.0
2023-06-01 10:55:00,138.14,138.28,137.92,138.0,12617.0,138.14,138.28,137.92,138.0,12617.0
2023-06-01 11:00:00,137.99,138.01,137.91,137.98,1810.0,137.99,138.01,137.91,137.98,1810.0
2023-06-01 11:05:00,138.03,138.03,137.84,137.89,2200.0,138.03,138.03,137.84,137.89,2200.0
2023-06-01 11:10:00,137.86,137.97,137.83,137.94,2010.0,137.86,137.97,137.83,137.94,2010.0
2023-06-01 11:15:00,137.97,138.21,137.85,137.85,11580.0,137.97,138.21,137.85,137.85,11580.0
2023-06-01 11:20:00,137.81,137.88,137.78,137.85,1767.0,137.81,137.88,137.78,137.85,1767.0
2023-06-01 11:25:00,137.88,138.04,137.82,137.85,2300.0,137.88,138.04,137.82,137.85,2300.0
2023-06-01 11:30:00,137.87,137.98,137.79,137.88,5449.0,137.87,137.98,137.79,137.88,5449.0
2023-06-01 11:35:00,137.9,137.9,137.76,137.78,2100.0,137.9,137.9,137.76,137.78,2100.0
2023-06-01 11:40:00,137.79,137.88,137.76,137.76,2400.0,137.79,137.88,137.76,137.76,2400.0
2023-06-01 11:45:00,137.81,137.81,137.75,137.76,979.0,137.81,137.81,137.75,137.76,979.0
2023-06-01 11:50:00,137.76,137.89,137.76,137.86,2396.0,137.76,137.89,137.76,137.86,2396.0
2023-06-01 11:55:00,137.82,137.87,137.78,137.78,1303.0,137.82,137.87,137.78,137.78,1303.0
2023-06-01 12:00:00,137.8,137.84,137.75,137.81,1726.0,137.8,137.84,137.75,137.81,1726.0
2023-06-01 12:05:00,137.76,137.97,137.73,137.94,4400.0,137.76,137.97,137.73,137.94,4400.0
2023-06-01 12:10:00,138.03,138.11,138.01,138.11,2111.0,138.03,138.11,138.01,138.11,2111.0
2023-06-01 12:15:00,138.12,138.22,138.1,138.21,3833.0,138.12,138.22,138.1,138.21,3833.0
2023-06-01 12:20:00,138.19,138.37,138.16,138.29,4894.0,138.19,138.37,138.16,138.29,4894.0
2023-06-01 12:25:00,138.28,138.47,138.26,138.47,3698.0,138.28,138.47,138.26,138.47,3698.0
2023-06-01 12:30:00,138.44,138.45,138.23,138.23,3100.0,138.44,138.45,138.23,138.23,3100.0
2023-06-01 12:35:00,138.21,138.36,138.15,138.22,3469.0,138.21,138.36,138.15,138.22,3469.0
2023-06-01 12:40:00,138.18,138.18,137.96,138.05,3300.0,138.18,138.18,137.96,138.05,3300.0
2023-06-01 12:45:00,138.01,138.05,137.94,138.05,1183.0,138.01,138.05,137.94,138.05,1183.0
2023-06-01 12:50:00,138.0,138.02,137.95,137.97,1600.0,138.0,138.02,137.95,137.97,1600.0
2023-06-01 12:55:00,137.96,138.01,137.9,137.94,2203.0,137.96,138.01,137.9,137.94,2203.0
2023-06-01 13:00:00,137.98,137.98,137.85,137.86,1700.0,137.98,137.98,137.85,137.86,1700.0
2023-06-01 13:05:00,137.83,137.85,137.79,137.84,1075.0,137.83,137.85,137.79,137.84,1075.0
2023-06-01 13:10:00,137.87,137.92,137.87,137.91,800.0,137.87,137.92,137.87,137.91,800.0
2023-06-01 13:15:00,137.9,137.9,137.65,137.65,2413.0,137.9,137.9,137.65,137.65,2413.0
2023-06-01 13:20:00,137.64,137.75,137.53,137.53,4827.0,137.64,137.75,137.53,137.53,4827.0
2023-06-01 13:25:00,137.49,137.54,137.46,137.53,2154.0,137.49,137.54,137.46,137.53,2154.0
2023-06-01 13:30:00,137.51,137.69,137.46,137.69,1000.0,137.51,137.69,137.46,137.69,1000.0
2023-06-01 13:35:00,137.66,137.74,137.66,137.66,2191.0,137.66,137.74,137.66,137.66,2191.0
2023-06-01 13:40:00,137.64,137.64,137.5,137.58,7086.0,137.64,137.64,137.5,137.58,7086.0
2023-06-01 13:45:00,137.57,137.58,137.44,137.57,9552.0,137.57,137.58,137.44,137.57,9552.0
2023-06-01 13:50:00,137.62,137.7,137.58,137.58,4552.0,137.62,137.7,137.58,137.58,4552.0
2023-06-01 13:55:00,137.61,137.61,137.44,137.53,1204.0,137.61,137.61,137.44,137.53,1204.0
2023-06-01 14:00:00,137.54,137.58,137.43,137.56,1536.0,137.54,137.58,137.43,137.56,1536.0
2023-06-01 14:05:00,137.57,137.61,137.54,137.56,1473.0,137.57,137.61,137.54,137.56,1473.0
2023-06-01 14:10:00,137.6,137.6,137.42,137.45,3500.0,137.6,137.6,137.42,137.45,3500.0
2023-06-01 14:15:00,137.5,137.53,137.38,137.38,2998.0,137.5,137.53,137.38,137.38,2998.0
2023-06-01 14:20:00,137.37,137.4,137.23,137.25,8610.0,137.37,137.4,137.23,137.25,8610.0
2023-06-01 14:25:00,137.27,137.41,137.24,137.35,4962.0,137.27,137.41,137.24,137.35,4962.0
2023-06-01 14:30:00,137.37,137.39,137.25,137.27,3949.0,137.37,137.39,137.25,137.27,3949.0
2023-06-01 14:35:00,137.27,137.3,137.13,137.17,2400.0,137.27,137.3,137.13,137.17,2400.0
2023-06-01 14:40:00,137.17,137.22,137.06,137.19,6387.0,137.17,137.22,137.06,137.19,6387.0
2023-06-01 14:45:00,137.19,137.33,137.17,137.26,4582.0,137.19,137.33,137.17,137.26,4582.0
2023-06-01 14:50:00,137.31,137.32,137.18,137.21,2800.0,137.31,137.32,137.18,137.21,2800.0
2023-06-01 14:55:00,137.22,137.33,137.19,137.31,2602.0,137.22,137.33,137.19,137.31,2602.0
2023-06-01 15:00:00,137.33,137.37,137.28,137.3,4314.0,137.33,137.37,137.28,137.3,4314.0
2023-06-01 15:05:00,137.33,137.33,137.22,137.23,3805.0,137.33,137.33,137.22,137.23,3805.0
2023-06-01 15:10:00,137.22,137.45,137.2,137.4,3288.0,137.22,137.45,137.2,137.4,3288.0
2023-06-01 15:15:00,137.4,137.49,137.23,137.24,3500.0,137.4,137.49,137.23,137.24,3500.0
2023-06-01 15:20:00,137.19,137.24,137.14,137.2,4800.0,137.19,137.24,137.14,137.2,4800.0
2023-06-01 15:25:00,137.16,137.21,136.96,136.98,7288.0,137.16,137.21,136.96,136.98,7288.0
2023-06-01 15:30:00,137.03,137.05,136.8,136.85,9444.0,137.03,137.05,136.8,136.85,9444.0
2023-06-01 15:35:00,136.81,137.01,136.79,136.97,13804.0,136.81,137.01,136.79,136.97,13804.0
2023-06-01 15:40:00,137.01,137.19,136.95,137.15,16572.0,137.01,137.19,136.95,137.15,16572.0
2023-06-01 15:45:00,137.16,137.6,137.15,137.58,29233.0,137.16,137.6,137.15,137.58,29233.0
2023-06-01 15:50:00,137.55,137.63,137.43,137.63,46743.0,137.55,137.63,137.43,137.63,46743.0
2023-06-01 15:55:00,137.68,137.83,137.52,137.59,79532.0,137.68,137.83,137.52,137.59,79532.0
2023-06-02 09:30:00,137.75,138.2,137.57,137.89,35831.0,137.75,138.2,137.57,137.89,35831.0
2023-06-02 09:35:00,137.86,139.34,137.86,138.82,17803.0,137.86,139.34,137.86,138.82,17803.0
2023-06-02 09:40:00,138.79,138.85,138.36,138.36,5954.0,138.79,138.85,138.36,138.36,5954.0
2023-06-02 09:45:00,138.31,138.31,137.81,137.81,7369.0,138.31,138.31,137.81,137.81,7369.0
2023-06-02 09:50:00,137.78,138.01,137.57,137.95,15802.0,137.78,138.01,137.57,137.95,15802.0
2023-06-02 09:55:00,138.04,138.04,137.06,137.07,6659.0,138.04,138.04,137.06,137.07,6659.0
2023-06-02 10:00:00,137.1,137.4,136.93,137.0,6158.0,137.1,137.4,136.93,137.0,6158.0
2023-06-02 10:05:00,136.91,137.07,136.55,136.55,12733.0,136.91,137.07,136.55,136.55,12733.0
2023-06-02 10:10:00,136.61,137.01,136.6,136.92,4064.0,136.61,137.01,136.6,136.92,4064.0
2023-06-02 10:15:00,136.86,136.86,136.52,136.62,7827.0,136.86,136.86,136.52,136.62,7827.0
2023-06-02 10:20:00,136.63,136.79,136.34,136.34,5190.0,136.63,136.79,136.34,136.34,5190.0
2023-06-02 10:25:00,136.31,136.67,136.19,136.67,15328.0,136.31,136.67,136.19,136.67,15328.0
2023-06-02 10:30:00,136.58,136.61,136.29,136.3,16760.0,136.58,136.61,136.29,136.3,16760.0
2023-06-02 10:35:00,136.23,136.62,136.18,136.62,4139.0,136.23,136.62,136.18,136.62,4139.0
2023-06-02 10:40:00,136.67,136.74,136.52,136.74,6411.0,136.67,136.74,136.52,136.74,6411.0
2023-06-02 10:45:00,136.77,137.06,136.63,136.96,7281.0,136.77,137.06,136.63,136.96,7281.0
2023-06-02 10:50:00,136.91,137.5,136.87,137.18,19293.0,136.91,137.5,136.87,137.18,19293.0
2023-06-02 10:55:00,137.19,137.3,136.98,136.98,8290.0,137.19,137.3,136.98,136.98,8290.0
2023-06-02 11:00:00,136.97,137.07,136.94,137.03,3170.0,136.97,137.07,136.94,137.03,3170.0
2023-06-02 11:05:00,136.94,136.96,136.63,136.75,4674.0,136.94,136.96,136.63,136.75,4674.0
2023-06-02 11:10:00,136.87,136.96,136.66,136.7,5244.0,136.87,136.96,136.66,136.7,5244.0
2023-06-02 11:15:00,136.7,136.7,136.44,136.47,6434.0,136.7,136.7,136.44,136.47,6434.0
2023-06-02 11:20:00,136.53,136.58,136.49,136.49,8019.0,136.53,136.58,136.49,136.49,8019.0
2023-06-02 11:25:00,136.49,136.55,136.27,136.55,15930.0,136.49,136.55,136.27,136.55,15930.0
2023-06-02 11:30:00,136.51,136.54,136.28,136.29,4003.0,136.51,136.54,136.28,136.29,4003.0
2023-06-02 11:35:00,136.3,136.32,136.16,136.16,3441.0,136.3,136.32,136.16,136.16,3441.0
2023-06-02 11:40:00,136.12,136.25,136.04,136.17,9636.0,136.12,136.25,136.04,136.17,9636.0
2023-06-02 11:45:00,136.25,136.25,136.03,136.03,7489.0,136.25,136.25,136.03,136.03,7489.0
2023-06-02 11:50:00,136.03,136.16,135.99,136.12,4733.0,136.03,136.16,135.99,136.12,4733.0
2023-06-02 11:55:00,136.17,136.49,136.17,136.39,15149.0,136.17,136.49,136.17,136.39,15149.0
2023-06-02 12:00:00,136.42,136.46,136.05,136.05,14717.0,136.42,136.46,136.05,136.05,14717.0
2023-06-02 12:05:00,136.04,136.28,135.89,135.94,14133.0,136.04,136.28,135.89,135.94,14133.0
2023-06-02 12:10:00,135.9,136.02,135.76,135.76,6268.0,135.9,136.02,135.76,135.76,6268.0
2023-06-02 12:15:00,135.72,135.78,135.67,135.74,5775.0,135.72,135.78,135.67,135.74,5775.0
2023-06-02 12:20:00,135.76,135.87,135.6,135.6,11934.0,135.76,135.87,135.6,135.6,11934.0
2023-06-02 12:25:00,135.69,135.78,135.58,135.69,7790.0,135.69,135.78,135.58,135.69,7790.0
2023-06-02 12:30:00,135.69,135.97,135.62,135.97,12554.0,135.69,135.97,135.62,135.97,12554.0
2023-06-02 12:35:00,135.99,136.12,135.89,136.02,3732.0,135.99,136.12,135.89,136.02,3732.0
2023-06-02 12:40:00,136.0,136.02,135.8,136.01,12305.0,136.0,136.02,135.8,136.01,12305.0
2023-06-02 12:45:00,136.0,136.22,135.98,136.13,4046.0,136.0,136.22,135.98,136.13,4046.0
2023-06-02 12:50:00,136.1,136.16,135.93,136.12,35862.0,136.1,136.16,135.93,136.12,35862.0
2023-06-02 12:55:00,136.15,136.49,136.12,136.37,11887.0,136.15,136.49,136.12,136.37,11887.0
2023-06-02 13:00:00,136.41,136.61,136.34,136.58,9475.0,136.41,136.61,136.34,136.58,9475.0
2023-06-02 13:05:00,136.58,136.73,136.58,136.69,3502.0,136.58,136.73,136.58,136.69,3502.0
2023-06-02 13:10:00,136.66,136.69,136.39,136.53,36549.0,136.66,136.69,136.39,136.53,36549.0
2023-06-02 13:15:00,136.54,136.75,136.46,136.64,15139.0,136.54,136.75,136.46,136.64,15139.0
2023-06-02 13:20:00,136.64,136.69,136.58,136.69,4773.0,136.64,136.69,136.58,136.69,4773.0
2023-06-02 13:25:00,136.62,136.69,136.57,136.57,8644.0,136.62,136.69,136.57,136.57,8644.0
2023-06-02 13:30:00,136.6,136.64,136.49,136.64,7618.0,136.6,136.64,136.49,136.64,7618.0
2023-06-02 13:35:00,136.67,136.83,136.66,136.73,9513.0,136.67,136.83,136.66,136.73,9513.0
2023-06-02 13:40:00,136.73,136.94,136.73,136.94,7336.0,136.73,136.94,136.73,136.94,7336.0
2023-06-02 13:45:00,136.93,136.93,136.73,136.73,5549.0,136.93,136.93,136.73,136.73,5549.0
2023-06-02 13:50:00,136.76,136.79,136.69,136.79,5176.0,136.76,136.79,136.69,136.79,5176.0
2023-06-02 13:55:00,136.78,137.06,136.73,137.0,4893.0,136.78,137.06,136.73,137.0,4893.0
2023-06-02 14:00:00,136.98,137.09,136.98,137.05,3630.0,136.98,137.09,136.98,137.05,3630.0
2023-06-02 14:05:00,137.05,137.05,136.77,136.78,5301.0,137.05,137.05,136.77,136.78,5301.0
2023-06-02 14:10:00,136.75,136.87,136.68,136.83,5566.0,136.75,136.87,136.68,136.83,5566.0
2023-06-02 14:15:00,136.78,136.94,136.74,136.94,9183.0,136.78,136.94,136.74,136.94,9183.0
2023-06-02 14:20:00,136.98,137.19,136.9,137.17,8087.0,136.98,137.19,136.9,137.17,8087.0
2023-06-02 14:25:00,137.17,137.2,137.08,137.2,10671.0,137.17,137.2,137.08,137.2,10671.0
2023-06-02 14:30:00,137.22,137.47,137.22,137.36,15401.0,137.22,137.47,137.22,137.36,15401.0
2023-06-02 14:35:00,137.33,137.4,137.3,137.39,5531.0,137.33,137.4,137.3,137.39,5531.0
2023-06-02 14:40:00,137.37,137.41,137.2,137.37,11415.0,137.37,137.41,137.2,137.37,11415.0
2023-06-02 14:45:00,137.37,137.48,137.31,137.35,14925.0,137.37,137.48,137.31,137.35,14925.0
2023-06-02 14:50:00,137.35,137.5,137.26,137.5,20355.0,137.35,137.5,137.26,137.5,20355.0
2023-06-02 14:55:00,137.47,137.66,137.4,137.59,12425.0,137.47,137.66,137.4,137.59,12425.0
2023-06-02 15:00:00,137.62,137.66,137.59,137.6,9059.0,137.62,137.66,137.59,137.6,9059.0
2023-06-02 15:05:00,137.6,137.76,137.59,137.75,14072.0,137.6,137.76,137.59,137.75,14072.0
2023-06-02 15:10:00,137.72,137.8,137.6,137.77,14763.0,137.72,137.8,137.6,137.77,14763.0
2023-06-02 15:15:00,137.79,137.91,137.79,137.9,11147.0,137.79,137.91,137.79,137.9,11147.0
2023-06-02 15:20:00,137.9,137.96,137.64,137.66,10209.0,137.9,137.96,137.64,137.66,10209.0
2023-06-02 15:25:00,137.65,137.72,137.62,137.62,7647.0,137.65,137.72,137.62,137.62,7647.0
2023-06-02 15:30:00,137.63,137.63,137.51,137.53,6476.0,137.63,137.63,137.51,137.53,6476.0
2023-06-02 15:35:00,137.55,137.72,137.53,137.62,59528.0,137.55,137.72,137.53,137.62,59528.0
2023-06-02 15:40:00,137.62,137.64,137.41,137.44,18673.0,137.62,137.64,137.41,137.44,18673.0
2023-06-02 15:45:00,137.47,137.66,137.41,137.56,27658.0,137.47,137.66,137.41,137.56,27658.0
2023-06-02 15:50:00,137.56,137.69,137.48,137.62,30380.0,137.56,137.69,137.48,137.62,30380.0
2023-06-02 15:55:00,137.6,137.68,137.53,137.53,76638.0,137.6,137.68,137.53,137.53,76638.0
2023-06-05 09:30:00,136.85,137.99,136.85,137.99,25207.0,136.85,137.99,136.85,137.99,25207.0
2023-06-05 09:35:00,137.85,138.41,137.85,138.41,18016.0,137.85,138.41,137.85,138.41,18016.0
2023-06-05 09:40:00,138.23,138.99,138.23,138.92,15750.0,138.23,138.99,138.23,138.92,15750.0
2023-06-05 09:45:00,139.0,139.04,138.84,138.88,11856.0,139.0,139.04,138.84,138.88,11856.0
2023-06-05 09:50:00,138.89,138.89,138.5,138.76,10266.0,138.89,138.89,138.5,138.76,10266.0
2023-06-05 09:55:00,138.78,138.9,138.61,138.67,8410.0,138.78,138.9,138.61,138.67,8410.0
2023-06-05 10:00:00,138.69,138.82,138.53,138.65,9970.0,138.69,138.82,138.53,138.65,9970.0
2023-06-05 10:05:00,138.6,138.74,138.26,138.37,7950.0,138.6,138.74,138.26,138.37,7950.0
2023-06-05 10:10:00,138.35,138.43,138.16,138.17,6214.0,138.35,138.43,138.16,138.17,6214.0
2023-06-05 10:15:00,138.15,138.46,138.13,138.37,7693.0,138.15,138.46,138.13,138.37,7693.0
2023-06-05 10:20:00,138.38,138.54,138.2,138.2,6702.0,138.38,138.54,138.2,138.2,6702.0
2023-06-05 10:25:00,138.28,138.38,138.17,138.19,7719.0,138.28,138.38,138.17,138.19,7719.0
2023-06-05 10:30:00,138.21,138.33,137.92,137.95,7816.0,138.21,138.33,137.92,137.95,7816.0
2023-06-05 10:35:00,137.94,138.11,137.86,138.06,8241.0,137.94,138.11,137.86,138.06,8241.0
2023-06-05 10:40:00,138.08,138.32,138.05,138.32,5648.0,138.08,138.32,138.05,138.32,5648.0
2023-06-05 10:45:00,138.37,138.45,138.25,138.38,5445.0,138.37,138.45,138.25,138.38,5445.0
2023-06-05 10:50:00,138.36,138.48,138.34,138.42,7593.0,138.36,138.48,138.34,138.42,7593.0
2023-06-05 10:55:00,138.42,138.55,138.23,138.23,3389.0,138.42,138.55,138.23,138.23,3389.0
2023-06-05 11:00:00,138.31,138.32,138.18,138.29,2400.0,138.31,138.32,138.18,138.29,2400.0
2023-06-05 11:05:00,138.34,138.38,138.13,138.27,15227.0,138.34,138.38,138.13,138.27,15227.0
2023-06-05 11:10:00,138.29,138.29,138.07,138.07,4210.0,138.29,138.29,138.07,138.07,4210.0
2023-06-05 11:15:00,138.04,138.22,137.88,138.2,13006.0,138.04,138.22,137.88,138.2,13006.0
2023-06-05 11:20:00,138.17,138.17,137.75,137.77,4607.0,138.17,138.17,137.75,137.77,4607.0
2023-06-05 11:25:00,137.79,137.9,137.71,137.83,4540.0,137.79,137.9,137.71,137.83,4540.0
2023-06-05 11:30:00,137.81,137.95,137.79,137.79,6081.0,137.81,137.95,137.79,137.79,6081.0
2023-06-05 11:35:00,137.79,137.8,137.54,137.59,2491.0,137.79,137.8,137.54,137.59,2491.0
2023-06-05 11:40:00,137.55,137.72,137.54,137.65,3004.0,137.55,137.72,137.54,137.65,3004.0
2023-06-05 11:45:00,137.73,137.75,137.68,137.75,3299.0,137.73,137.75,137.68,137.75,3299.0
2023-06-05 11:50:00,137.74,137.89,137.61,137.61,8142.0,137.74,137.89,137.61,137.61,8142.0
2023-06-05 11:55:00,137.63,137.66,137.46,137.5,3585.0,137.63,137.66,137.46,137.5,3585.0
2023-06-05 12:00:00,137.47,137.55,137.32,137.33,7190.0,137.47,137.55,137.32,137.33,7190.0
2023-06-05 12:05:00,137.32,137.49,137.26,137.45,5100.0,137.32,137.49,137.26,137.45,5100.0
2023-06-05 12:10:00,137.5,137.59,137.45,137.57,4310.0,137.5,137.59,137.45,137.57,4310.0
2023-06-05 12:15:00,137.51,137.51,137.15,137.18,6530.0,137.51,137.51,137.15,137.18,6530.0
2023-06-05 12:20:00,137.22,137.33,137.03,137.05,7202.0,137.22,137.33,137.03,137.05,7202.0
2023-06-05 12:25:00,137.01,137.14,136.96,137.12,8611.0,137.01,137.14,136.96,137.12,8611.0
2023-06-05 12:30:00,137.1,137.11,136.99,137.0,4013.0,137.1,137.11,136.99,137.0,4013.0
2023-06-05 12:35:00,136.99,137.19,136.97,137.17,5850.0,136.99,137.19,136.97,137.17,5850.0
2023-06-05 12:40:00,137.17,137.68,137.17,137.55,27056.0,137.17,137.68,137.17,137.55,27056.0
2023-06-05 12:45:00,137.54,137.54,137.24,137.4,6728.0,137.54,137.54,137.24,137.4,6728.0
2023-06-05 12:50:00,137.44,137.44,137.22,137.27,7277.0,137.44,137.44,137.22,137.27,7277.0
2023-06-05 12:55:00,137.24,137.5,137.24,137.46,5215.0,137.24,137.5,137.24,137.46,5215.0
2023-06-05 13:00:00,137.46,137.54,137.34,137.36,6285.0,137.46,137.54,137.34,137.36,6285.0
2023-06-05 13:05:00,137.32,137.38,137.27,137.32,2816.0,137.32,137.38,137.27,137.32,2816.0
2023-06-05 13:10:00,137.3,137.37,137.21,137.24,6008.0,137.3,137.37,137.21,137.24,6008.0
2023-06-05 13:15:00,137.14,137.14,136.97,137.06,3505.0,137.14,137.14,136.97,137.06,3505.0
2023-06-05 13:20:00,137.05,137.22,137.05,137.19,4670.0,137.05,137.22,137.05,137.19,4670.0
2023-06-05 13:25:00,137.15,137.23,137.06,137.06,4874.0,137.15,137.23,137.06,137.06,4874.0
2023-06-05 13:30:00,137.05,137.17,137.0,137.0,3183.0,137.05,137.17,137.0,137.0,3183.0
2023-06-05 13:35:00,137.0,137.38,137.0,137.27,7160.0,137.0,137.38,137.0,137.27,7160.0
2023-06-05 13:40:00,137.27,137.3,137.05,137.05,2782.0,137.27,137.3,137.05,137.05,2782.0
2023-06-05 13:45:00,137.1,137.1,136.97,137.02,3053.0,137.1,137.1,136.97,137.02,3053.0
2023-06-05 13:50:00,137.05,137.25,137.02,137.22,5761.0,137.05,137.25,137.02,137.22,5761.0
2023-06-05 13:55:00,137.2,137.51,137.15,137.46,7241.0,137.2,137.51,137.15,137.46,7241.0
2023-06-05 14:00:00,137.55,137.71,137.52,137.59,9892.0,137.55,137.71,137.52,137.59,9892.0
2023-06-05 14:05:00,137.67,137.67,137.48,137.58,4828.0,137.67,137.67,137.48,137.58,4828.0
2023-06-05 14:10:00,137.64,137.73,137.51,137.59,4062.0,137.64,137.73,137.51,137.59,4062.0
2023-06-05 14:15:00,137.62,137.77,137.59,137.66,4700.0,137.62,137.77,137.59,137.66,4700.0
2023-06-05 14:20:00,137.62,137.76,137.59,137.62,4427.0,137.62,137.76,137.59,137.62,4427.0
2023-06-05 14:25:00,137.56,137.61,137.48,137.58,4192.0,137.56,137.61,137.48,137.58,4192.0
2023-06-05 14:30:00,137.59,137.63,137.16,137.18,5939.0,137.59,137.63,137.16,137.18,5939.0
2023-06-05 14:35:00,137.16,137.24,136.97,137.01,4422.0,137.16,137.24,136.97,137.01,4422.0
2023-06-05 14:40:00,137.07,137.34,137.07,137.29,5397.0,137.07,137.34,137.07,137.29,5397.0
2023-06-05 14:45:00,137.31,137.31,136.89,136.92,6883.0,137.31,137.31,136.89,136.92,6883.0
2023-06-05 14:50:00,136.96,136.98,136.7,136.98,10300.0,136.96,136.98,136.7,136.98,10300.0
2023-06-05 14:55:00,136.94,137.2,136.94,137.17,4664.0,136.94,137.2,136.94,137.17,4664.0
2023-06-05 15:00:00,137.26,137.31,136.85,136.86,7675.0,137.26,137.31,136.85,136.86,7675.0
2023-06-05 15:05:00,136.86,137.07,136.77,136.77,12713.0,136.86,137.07,136.77,136.77,12713.0
2023-06-05 15:10:00,136.83,137.2,136.8,137.02,5882.0,136.83,137.2,136.8,137.02,5882.0
2023-06-05 15:15:00,136.99,137.01,136.85,136.91,11280.0,136.99,137.01,136.85,136.91,11280.0
2023-06-05 15:20:00,136.87,137.11,136.85,137.05,10306.0,136.87,137.11,136.85,137.05,10306.0
2023-06-05 15:25:00,137.03,137.03,136.75,136.81,7766.0,137.03,137.03,136.75,136.81,7766.0
2023-06-05 15:30:00,136.78,136.89,136.72,136.84,13670.0,136.78,136.89,136.72,136.84,13670.0
2023-06-05 15:35:00,136.84,136.84,136.63,136.63,17956.0,136.84,136.84,136.63,136.63,17956.0
2023-06-05 15:40:00,136.61,136.71,136.4,136.42,30027.0,136.61,136.71,136.4,136.42,30027.0
2023-06-05 15:45:00,136.39,136.52,136.3,136.45,29095.0,136.39,136.52,136.3,136.45,29095.0
2023-06-05 15:50:00,136.5,136.97,136.44,136.72,65833.0,136.5,136.97,136.44,136.72,65833.0
2023-06-05 15:55:00,136.7,136.8,136.57,136.72,81530.0,136.7,136.8,136.57,136.72,81530.0
2023-06-06 09:30:00,136.89,136.96,136.31,136.76,15545.0,136.89,136.96,136.31,136.76,15545.0
2023-06-06 09:35:00,136.95,137.12,136.76,136.76,3544.0,136.95,137.12,136.76,136.76,3544.0
2023-06-06 09:40:00,136.72,137.12,136.69,137.01,2450.0,136.72,137.12,136.69,137.01,2450.0
2023-06-06 09:45:00,137.09,137.19,137.07,137.15,2716.0,137.09,137.19,137.07,137.15,2716.0
2023-06-06 09:50:00,137.09,137.2,137.08,137.16,1800.0,137.09,137.2,137.08,137.16,1800.0
2023-06-06 09:55:00,137.11,137.23,136.96,136.97,2841.0,137.11,137.23,136.96,136.97,2841.0
2023-06-06 10:00:00,136.99,137.04,136.66,136.66,5716.0,136.99,137.04,136.66,136.66,5716.0
2023-06-06 10:05:00,136.75,137.1,136.75,136.85,2798.0,136.75,137.1,136.75,136.85,2798.0
2023-06-06 10:10:00,136.93,137.09,136.88,137.01,6260.0,136.93,137.09,136.88,137.01,6260.0
2023-06-06 10:15:00,136.99,137.15,136.97,137.06,2000.0,136.99,137.15,136.97,137.06,2000.0
2023-06-06 10:20:00,137.15,137.15,137.0,137.14,6902.0,137.15,137.15,137.0,137.14,6902.0
2023-06-06 10:25:00,137.1,137.1,136.81,136.81,5294.0,137.1,137.1,136.81,136.81,5294.0
2023-06-06 10:30:00,136.87,136.98,136.85,136.88,3600.0,136.87,136.98,136.85,136.88,3600.0
2023-06-06 10:35:00,136.88,137.08,136.78,137.03,10665.0,136.88,137.08,136.78,137.03,10665.0
2023-06-06 10:40:00,137.03,137.14,137.0,137.04,6567.0,137.03,137.14,137.0,137.04,6567.0
2023-06-06 10:45:00,137.07,137.19,137.04,137.17,3072.0,137.07,137.19,137.04,137.17,3072.0
2023-06-06 10:50:00,137.18,137.31,137.14,137.28,4723.0,137.18,137.31,137.14,137.28,4723.0
2023-06-06 10:55:00,137.24,137.24,137.06,137.08,2024.0,137.24,137.24,137.06,137.08,2024.0
2023-06-06 11:00:00,137.02,137.24,137.02,137.03,3028.0,137.02,137.24,137.02,137.03,3028.0
2023-06-06 11:05:00,137.04,137.23,137.04,137.19,3089.0,137.04,137.23,137.04,137.19,3089.0
2023-06-06 11:10:00,137.17,137.41,137.17,137.28,3500.0,137.17,137.41,137.17,137.28,3500.0
2023-06-06 11:15:00,137.34,137.42,137.19,137.3,10985.0,137.34,137.42,137.19,137.3,10985.0
2023-06-06 11:20:00,137.42,137.42,137.0,137.03,12578.0,137.42,137.42,137.0,137.03,12578.0
2023-06-06 11:25:00,137.02,137.02,136.87,136.94,14114.0,137.02,137.02,136.87,136.94,14114.0
2023-06-06 11:30:00,136.95,137.08,136.73,136.73,4649.0,136.95,137.08,136.73,136.73,4649.0
2023-06-06 11:35:00,136.72,136.73,136.3,136.45,4617.0,136.72,136.73,136.3,136.45,4617.0
2023-06-06 11:40:00,136.37,136.37,136.23,136.37,4226.0,136.37,136.37,136.23,136.37,4226.0
2023-06-06 11:45:00,136.36,136.55,136.27,136.49,4007.0,136.36,136.55,136.27,136.49,4007.0
2023-06-06 11:50:00,136.53,136.7,136.48,136.7,9673.0,136.53,136.7,136.48,136.7,9673.0
2023-06-06 11:55:00,136.75,136.77,136.64,136.71,3857.0,136.75,136.77,136.64,136.71,3857.0
2023-06-06 12:00:00,136.78,136.83,136.69,136.83,1700.0,136.78,136.83,136.69,136.83,1700.0
2023-06-06 12:05:00,136.79,136.9,136.71,136.75,4260.0,136.79,136.9,136.71,136.75,4260.0
2023-06-06 12:10:00,136.71,136.71,136.49,136.5,7048.0,136.71,136.71,136.49,136.5,7048.0
2023-06-06 12:15:00,136.5,136.57,136.5,136.53,12472.0,136.5,136.57,136.5,136.53,12472.0
2023-06-06 12:20:00,136.55,136.65,136.52,136.52,1792.0,136.55,136.65,136.52,136.52,1792.0
2023-06-06 12:25:00,136.52,136.55,136.34,136.42,5451.0,136.52,136.55,136.34,136.42,5451.0
2023-06-06 12:30:00,136.42,136.45,136.31,136.32,2234.0,136.42,136.45,136.31,136.32,2234.0
2023-06-06 12:35:00,136.37,136.37,136.02,136.05,6319.0,136.37,136.37,136.02,136.05,6319.0
2023-06-06 12:40:00,136.03,136.09,135.97,136.0,4806.0,136.03,136.09,135.97,136.0,4806.0
2023-06-06 12:45:00,135.98,136.04,135.83,135.84,4239.0,135.98,136.04,135.83,135.84,4239.0
2023-06-06 12:50:00,135.81,135.86,135.68,135.74,9167.0,135.81,135.86,135.68,135.74,9167.0
2023-06-06 12:55:00,135.76,136.04,135.75,135.89,12181.0,135.76,136.04,135.75,135.89,12181.0
2023-06-06 13:00:00,135.9,136.01,135.89,135.99,17379.0,135.9,136.01,135.89,135.99,17379.0
2023-06-06 13:05:00,135.96,135.96,135.71,135.74,8012.0,135.96,135.96,135.71,135.74,8012.0
2023-06-06 13:10:00,135.74,136.1,135.74,136.1,10227.0,135.74,136.1,135.74,136.1,10227.0
2023-06-06 13:15:00,136.18,136.31,136.01,136.05,12331.0,136.18,136.31,136.01,136.05,12331.0
2023-06-06 13:20:00,136.06,136.15,135.91,136.13,4925.0,136.06,136.15,135.91,136.13,4925.0
2023-06-06 13:25:00,136.12,136.38,136.05,136.38,3613.0,136.12,136.38,136.05,136.38,3613.0
2023-06-06 13:30:00,136.4,136.64,136.33,136.64,4414.0,136.4,136.64,136.33,136.64,4414.0
2023-06-06 13:35:00,136.66,136.8,136.62,136.8,3796.0,136.66,136.8,136.62,136.8,3796.0
2023-06-06 13:40:00,136.81,136.86,136.74,136.81,3800.0,136.81,136.86,136.74,136.81,3800.0
2023-06-06 13:45:00,136.77,136.83,136.61,136.66,4171.0,136.77,136.83,136.61,136.66,4171.0
2023-06-06 13:50:00,136.68,136.68,136.63,136.68,2973.0,136.68,136.68,136.63,136.68,2973.0
2023-06-06 13:55:00,136.66,136.67,136.5,136.56,4395.0,136.66,136.67,136.5,136.56,4395.0
2023-06-06 14:00:00,136.58,136.58,136.38,136.5,2827.0,136.58,136.58,136.38,136.5,2827.0
2023-06-06 14:05:00,136.46,136.46,136.36,136.43,2382.0,136.46,136.46,136.36,136.43,2382.0
2023-06-06 14:10:00,136.44,136.64,136.43,136.57,2472.0,136.44,136.64,136.43,136.57,2472.0
2023-06-06 14:15:00,136.56,136.57,136.47,136.49,1468.0,136.56,136.57,136.47,136.49,1468.0
2023-06-06 14:20:00,136.42,136.44,136.29,136.29,1300.0,136.42,136.44,136.29,136.29,1300.0
2023-06-06 14:25:00,136.31,136.45,136.27,136.41,2229.0,136.31,136.45,136.27,136.41,2229.0
2023-06-06 14:30:00,136.44,136.49,136.38,136.39,2528.0,136.44,136.49,136.38,136.39,2528.0
2023-06-06 14:35:00,136.38,136.44,136.34,136.39,2703.0,136.38,136.44,136.34,136.39,2703.0
2023-06-06 14:40:00,136.42,136.42,136.33,136.37,1600.0,136.42,136.42,136.33,136.37,1600.0
2023-06-06 14:45:00,136.37,136.37,136.22,136.22,2287.0,136.37,136.37,136.22,136.22,2287.0
2023-06-06 14:50:00,136.24,136.24,136.14,136.14,1195.0,136.24,136.24,136.14,136.14,1195.0
2023-06-06 14:55:00,136.13,136.14,136.06,136.09,2749.0,136.13,136.14,136.06,136.09,2749.0
2023-06-06 15:00:00,136.09,136.31,136.06,136.23,9399.0,136.09,136.31,136.06,136.23,9399.0
2023-06-06 15:05:00,136.22,136.25,136.16,136.16,1598.0,136.22,136.25,136.16,136.16,1598.0
2023-06-06 15:10:00,136.21,136.23,136.13,136.14,3345.0,136.21,136.23,136.13,136.14,3345.0
2023-06-06 15:15:00,136.12,136.16,136.11,136.11,2143.0,136.12,136.16,136.11,136.11,2143.0
2023-06-06 15:20:00,136.14,136.15,135.95,135.95,11324.0,136.14,136.15,135.95,135.95,11324.0
2023-06-06 15:25:00,135.99,135.99,135.88,135.89,7005.0,135.99,135.99,135.88,135.89,7005.0
2023-06-06 15:30:00,135.89,135.89,135.73,135.85,20601.0,135.89,135.89,135.73,135.85,20601.0
2023-06-06 15:35:00,135.79,135.79,135.62,135.64,22427.0,135.79,135.79,135.62,135.64,22427.0
2023-06-06 15:40:00,135.61,136.05,135.51,135.88,25131.0,135.61,136.05,135.51,135.88,25131.0
2023-06-06 15:45:00,135.88,136.01,135.77,136.0,18345.0,135.88,136.01,135.77,136.0,18345.0
2023-06-06 15:50:00,136.02,136.14,135.85,135.91,70892.0,136.02,136.14,135.85,135.91,70892.0
2023-06-06 15:55:00,135.89,135.95,135.65,135.7,113770.0,135.89,135.95,135.65,135.7,113770.0
2023-06-07 09:30:00,135.68,136.45,135.52,136.35,25876.0,135.68,136.45,135.52,136.35,25876.0
2023-06-07 09:35:00,136.49,136.55,136.22,136.52,5162.0,136.49,136.55,136.22,136.52,5162.0
2023-06-07 09:40:00,136.47,136.66,136.32,136.32,6535.0,136.47,136.66,136.32,136.32,6535.0
2023-06-07 09:45:00,136.33,136.41,135.71,135.72,4688.0,136.33,136.41,135.71,135.72,4688.0
2023-06-07 09:50:00,135.65,135.91,135.53,135.53,5045.0,135.65,135.91,135.53,135.53,5045.0
2023-06-07 09:55:00,135.58,135.68,135.3,135.65,4684.0,135.58,135.68,135.3,135.65,4684.0
2023-06-07 10:00:00,135.63,135.65,135.0,135.0,9666.0,135.63,135.65,135.0,135.0,9666.0
2023-06-07 10:05:00,135.11,135.16,134.73,134.83,10888.0,135.11,135.16,134.73,134.83,10888.0
2023-06-07 10:10:00,134.77,135.03,134.66,134.89,6135.0,134.77,135.03,134.66,134.89,6135.0
2023-06-07 10:15:00,134.77,134.82,134.4,134.44,4650.0,134.77,134.82,134.4,134.44,4650.0
2023-06-07 10:20:00,134.43,134.44,133.79,133.79,19110.0,134.43,134.44,133.79,133.79,19110.0
2023-06-07 10:25:00,133.86,133.86,133.43,133.55,25010.0,133.86,133.86,133.43,133.55,25010.0
2023-06-07 10:30:00,133.55,133.59,133.11,133.19,19617.0,133.55,133.59,133.11,133.19,19617.0
2023-06-07 10:35:00,133.21,133.21,132.5,132.57,26607.0,133.21,133.21,132.5,132.57,26607.0
2023-06-07 10:40:00,132.57,132.8,132.16,132.18,33785.0,132.57,132.8,132.16,132.18,33785.0
2023-06-07 10:45:00,132.13,132.21,131.62,131.7,46448.0,132.13,132.21,131.62,131.7,46448.0
2023-06-07 10:50:00,131.74,132.03,131.51,131.62,29745.0,131.74,132.03,131.51,131.62,29745.0
2023-06-07 10:55:00,131.65,132.07,131.54,131.91,25032.0,131.65,132.07,131.54,131.91,25032.0
2023-06-07 11:00:00,131.93,132.55,131.9,132.36,41578.0,131.93,132.55,131.9,132.36,41578.0
2023-06-07 11:05:00,132.31,132.88,132.3,132.68,18779.0,132.31,132.88,132.3,132.68,18779.0
2023-06-07 11:10:00,132.73,133.0,132.38,132.5,7473.0,132.73,133.0,132.38,132.5,7473.0
2023-06-07 11:15:00,132.55,132.7,132.34,132.54,7568.0,132.55,132.7,132.34,132.54,7568.0
2023-06-07 11:20:00,132.51,132.57,132.05,132.21,30290.0,132.51,132.57,132.05,132.21,30290.0
2023-06-07 11:25:00,132.26,132.43,132.04,132.23,65120.0,132.26,132.43,132.04,132.23,65120.0
2023-06-07 11:30:00,132.31,133.0,132.3,132.86,7625.0,132.31,133.0,132.3,132.86,7625.0
2023-06-07 11:35:00,132.9,132.9,132.17,132.18,11085.0,132.9,132.9,132.17,132.18,11085.0
2023-06-07 11:40:00,132.15,132.2,131.86,132.14,15410.0,132.15,132.2,131.86,132.14,15410.0
2023-06-07 11:45:00,132.14,132.17,132.05,132.06,3859.0,132.14,132.17,132.05,132.06,3859.0
2023-06-07 11:50:00,132.11,132.35,132.1,132.31,7059.0,132.11,132.35,132.1,132.31,7059.0
2023-06-07 11:55:00,132.31,132.36,132.14,132.32,8309.0,132.31,132.36,132.14,132.32,8309.0
2023-06-07 12:00:00,132.36,132.68,132.27,132.64,10303.0,132.36,132.68,132.27,132.64,10303.0
2023-06-07 12:05:00,132.59,132.8,132.58,132.7,30177.0,132.59,132.8,132.58,132.7,30177.0
2023-06-07 12:10:00,132.73,132.84,132.55,132.55,16203.0,132.73,132.84,132.55,132.55,16203.0
2023-06-07 12:15:00,132.76,133.05,132.73,132.77,6028.0,132.76,133.05,132.73,132.77,6028.0
2023-06-07 12:20:00,132.78,132.78,132.36,132.45,3323.0,132.78,132.78,132.36,132.45,3323.0
2023-06-07 12:25:00,132.41,132.45,132.25,132.28,6385.0,132.41,132.45,132.25,132.28,6385.0
2023-06-07 12:30:00,132.29,132.7,132.27,132.7,6454.0,132.29,132.7,132.27,132.7,6454.0
2023-06-07 12:35:00,132.63,132.83,132.63,132.81,2802.0,132.63,132.83,132.63,132.81,2802.0
2023-06-07 12:40:00,132.79,132.99,132.79,132.88,4826.0,132.79,132.99,132.79,132.88,4826.0
2023-06-07 12:45:00,132.91,133.22,132.91,133.08,8295.0,132.91,133.22,132.91,133.08,8295.0
2023-06-07 12:50:00,133.06,133.13,132.88,132.88,7220.0,133.06,133.13,132.88,132.88,7220.0
2023-06-07 12:55:00,132.91,133.15,132.9,133.13,4832.0,132.91,133.15,132.9,133.13,4832.0
2023-06-07 13:00:00,133.14,133.14,132.87,132.87,3383.0,133.14,133.14,132.87,132.87,3383.0
2023-06-07 13:05:00,132.8,133.04,132.78,133.03,3326.0,132.8,133.04,132.78,133.03,3326.0
2023-06-07 13:10:00,133.14,133.14,132.87,132.96,4149.0,133.14,133.14,132.87,132.96,4149.0
2023-06-07 13:15:00,132.92,133.0,132.72,132.72,2610.0,132.92,133.0,132.72,132.72,2610.0
2023-06-07 13:20:00,132.79,132.82,132.62,132.8,3144.0,132.79,132.82,132.62,132.8,3144.0
2023-06-07 13:25:00,132.78,132.85,132.57,132.77,10430.0,132.78,132.85,132.57,132.77,10430.0
2023-06-07 13:30:00,132.72,132.81,132.6,132.79,4068.0,132.72,132.81,132.6,132.79,4068.0
2023-06-07 13:35:00,132.84,133.07,132.82,133.07,4329.0,132.84,133.07,132.82,133.07,4329.0
2023-06-07 13:40:00,133.06,133.42,133.06,133.41,6822.0,133.06,133.42,133.06,133.41,6822.0
2023-06-07 13:45:00,133.4,133.49,133.14,133.18,6845.0,133.4,133.49,133.14,133.18,6845.0
2023-06-07 13:50:00,133.21,133.4,133.14,133.24,11694.0,133.21,133.4,133.14,133.24,11694.0
2023-06-07 13:55:00,133.21,133.59,133.17,133.47,18536.0,133.21,133.59,133.17,133.47,18536.0
2023-06-07 14:00:00,133.49,133.52,133.24,133.28,8899.0,133.49,133.52,133.24,133.28,8899.0
2023-06-07 14:05:00,133.28,133.55,133.25,133.52,5876.0,133.28,133.55,133.25,133.52,5876.0
2023-06-07 14:10:00,133.52,133.57,133.36,133.37,4400.0,133.52,133.57,133.36,133.37,4400.0
2023-06-07 14:15:00,133.39,133.43,133.3,133.36,3531.0,133.39,133.43,133.3,133.36,3531.0
2023-06-07 14:20:00,133.36,133.42,133.25,133.28,4078.0,133.36,133.42,133.25,133.28,4078.0
2023-06-07 14:25:00,133.31,133.31,133.0,133.07,7320.0,133.31,133.31,133.0,133.07,7320.0
2023-06-07 14:30:00,133.1,133.14,132.87,132.91,5250.0,133.1,133.14,132.87,132.91,5250.0
2023-06-07 14:35:00,132.86,132.91,132.77,132.84,5826.0,132.86,132.91,132.77,132.84,5826.0
2023-06-07 14:40:00,132.81,132.9,132.66,132.66,5326.0,132.81,132.9,132.66,132.66,5326.0
2023-06-07 14:45:00,132.67,132.74,132.54,132.58,4859.0,132.67,132.74,132.54,132.58,4859.0
2023-06-07 14:50:00,132.52,132.71,132.48,132.54,5933.0,132.52,132.71,132.48,132.54,5933.0
2023-06-07 14:55:00,132.56,132.62,132.46,132.51,10007.0,132.56,132.62,132.46,132.51,10007.0
2023-06-07 15:00:00,132.55,132.62,132.47,132.53,4200.0,132.55,132.62,132.47,132.53,4200.0
2023-06-07 15:05:00,132.56,132.58,132.48,132.56,2724.0,132.56,132.58,132.48,132.56,2724.0
2023-06-07 15:10:00,132.57,132.79,132.5,132.72,5543.0,132.57,132.79,132.5,132.72,5543.0
2023-06-07 15:15:00,132.74,132.87,132.7,132.83,5011.0,132.74,132.87,132.7,132.83,5011.0
2023-06-07 15:20:00,132.82,132.95,132.72,132.72,9940.0,132.82,132.95,132.72,132.72,9940.0
2023-06-07 15:25:00,132.69,132.74,132.51,132.57,26673.0,132.69,132.74,132.51,132.57,26673.0
2023-06-07 15:30:00,132.54,132.56,132.34,132.34,12712.0,132.54,132.56,132.34,132.34,12712.0
2023-06-07 15:35:00,132.36,132.4,132.04,132.05,13088.0,132.36,132.4,132.04,132.05,13088.0
2023-06-07 15:40:00,132.04,132.04,131.87,131.96,22095.0,132.04,132.04,131.87,131.96,22095.0
2023-06-07 15:45:00,131.99,132.02,131.92,132.02,18067.0,131.99,132.02,131.92,132.02,18067.0
2023-06-07 15:50:00,132.03,132.26,132.01,132.22,40636.0,132.03,132.26,132.01,132.22,40636.0
2023-06-07 15:55:00,132.24,132.29,131.97,132.26,87829.0,132.24,132.29,131.97,132.26,87829.0
2023-06-08 09:30:00,132.01,132.59,131.68,132.29,11732.0,132.01,132.59,131.68,132.29,11732.0
2023-06-08 09:35:00,132.41,132.84,132.41,132.84,9609.0,132.41,132.84,132.41,132.84,9609.0
2023-06-08 09:40:00,132.89,133.07,132.74,132.97,15901.0,132.89,133.07,132.74,132.97,15901.0
2023-06-08 09:45:00,132.97,133.04,132.77,133.03,11079.0,132.97,133.04,132.77,133.03,11079.0
2023-06-08 09:50:00,133.02,133.05,132.71,132.76,17941.0,133.02,133.05,132.71,132.76,17941.0
2023-06-08 09:55:00,132.79,133.26,132.71,133.09,7211.0,132.79,133.26,132.71,133.09,7211.0
2023-06-08 10:00:00,133.11,133.52,133.08,133.52,5112.0,133.11,133.52,133.08,133.52,5112.0
2023-06-08 10:05:00,133.53,133.78,133.51,133.57,6047.0,133.53,133.78,133.51,133.57,6047.0
2023-06-08 10:10:00,133.6,133.7,133.49,133.69,4715.0,133.6,133.7,133.49,133.69,4715.0
2023-06-08 10:15:00,133.73,133.83,133.53,133.53,2722.0,133.73,133.83,133.53,133.53,2722.0
2023-06-08 10:20:00,133.56,133.65,133.33,133.65,3000.0,133.56,133.65,133.33,133.65,3000.0
2023-06-08 10:25:00,133.58,133.58,133.16,133.31,2473.0,133.58,133.58,133.16,133.31,2473.0
2023-06-08 10:30:00,133.28,133.32,133.12,133.15,2710.0,133.28,133.32,133.12,133.15,2710.0
2023-06-08 10:35:00,133.08,133.23,133.0,133.16,4121.0,133.08,133.23,133.0,133.16,4121.0
2023-06-08 10:40:00,133.26,133.3,133.16,133.17,1760.0,133.26,133.3,133.16,133.17,1760.0
2023-06-08 10:45:00,133.24,133.45,133.23,133.35,1917.0,133.24,133.45,133.23,133.35,1917.0
2023-06-08 10:50:00,133.28,133.29,133.18,133.18,1500.0,133.28,133.29,133.18,133.18,1500.0
2023-06-08 10:55:00,133.19,133.32,133.16,133.32,3278.0,133.19,133.32,133.16,133.32,3278.0
2023-06-08 11:00:00,133.27,133.31,133.14,133.18,1302.0,133.27,133.31,133.14,133.18,1302.0
2023-06-08 11:05:00,133.2,133.32,132.96,133.05,4000.0,133.2,133.32,132.96,133.05,4000.0
2023-06-08 11:10:00,133.07,133.11,132.9,132.94,13434.0,133.07,133.11,132.9,132.94,13434.0
2023-06-08 11:15:00,132.91,133.15,132.91,133.05,4810.0,132.91,133.15,132.91,133.05,4810.0
2023-06-08 11:20:00,133.08,133.5,133.08,133.49,5650.0,133.08,133.5,133.08,133.49,5650.0
2023-06-08 11:25:00,133.47,133.5,133.16,133.34,3427.0,133.47,133.5,133.16,133.34,3427.0
2023-06-08 11:30:00,133.35,133.35,133.17,133.2,2429.0,133.35,133.35,133.17,133.2,2429.0
2023-06-08 11:35:00,133.21,133.24,133.04,133.09,6656.0,133.21,133.24,133.04,133.09,6656.0
2023-06-08 11:40:00,133.11,133.14,133.0,133.04,6234.0,133.11,133.14,133.0,133.04,6234.0
2023-06-08 11:45:00,133.04,133.09,132.95,132.98,7195.0,133.04,133.09,132.95,132.98,7195.0
2023-06-08 11:50:00,132.95,133.18,132.95,133.15,4976.0,132.95,133.18,132.95,133.15,4976.0
2023-06-08 11:55:00,133.21,133.21,132.98,133.05,3901.0,133.21,133.21,132.98,133.05,3901.0
2023-06-08 12:00:00,133.04,133.13,132.95,133.12,5021.0,133.04,133.13,132.95,133.12,5021.0
2023-06-08 12:05:00,133.14,133.14,133.04,133.04,1502.0,133.14,133.14,133.04,133.04,1502.0
2023-06-08 12:10:00,133.05,133.12,133.0,133.0,6024.0,133.05,133.12,133.0,133.0,6024.0
2023-06-08 12:15:00,133.03,133.12,133.02,133.09,1750.0,133.03,133.12,133.02,133.09,1750.0
2023-06-08 12:20:00,133.11,133.24,133.11,133.19,2483.0,133.11,133.24,133.11,133.19,2483.0
2023-06-08 12:25:00,133.13,133.15,133.0,133.05,7431.0,133.13,133.15,133.0,133.05,7431.0
2023-06-08 12:30:00,133.03,133.07,132.93,132.96,3338.0,133.03,133.07,132.93,132.96,3338.0
2023-06-08 12:35:00,132.97,133.06,132.97,133.03,3461.0,132.97,133.06,132.97,133.03,3461.0
2023-06-08 12:40:00,133.09,133.16,133.04,133.05,3789.0,133.09,133.16,133.04,133.05,3789.0
2023-06-08 12:45:00,133.05,133.07,133.0,133.05,3295.0,133.05,133.07,133.0,133.05,3295.0
2023-06-08 12:50:00,133.08,133.08,133.03,133.06,1601.0,133.08,133.08,133.03,133.06,1601.0
2023-06-08 12:55:00,133.08,133.13,133.05,133.13,2011.0,133.08,133.13,133.05,133.13,2011.0
2023-06-08 13:00:00,133.14,133.14,133.08,133.12,1000.0,133.14,133.14,133.08,133.12,1000.0
2023-06-08 13:05:00,133.12,133.12,132.98,133.0,3400.0,133.12,133.12,132.98,133.0,3400.0
2023-06-08 13:10:00,132.98,132.98,132.85,132.94,11339.0,132.98,132.98,132.85,132.94,11339.0
2023-06-08 13:15:00,132.92,132.94,132.86,132.92,3840.0,132.92,132.94,132.86,132.92,3840.0
2023-06-08 13:20:00,132.92,133.07,132.86,133.07,4051.0,132.92,133.07,132.86,133.07,4051.0
2023-06-08 13:25:00,133.07,133.11,133.04,133.09,2100.0,133.07,133.11,133.04,133.09,2100.0
2023-06-08 13:30:00,133.08,133.24,133.04,133.16,3780.0,133.08,133.24,133.04,133.16,3780.0
2023-06-08 13:35:00,133.15,133.2,132.99,133.14,6435.0,133.15,133.2,132.99,133.14,6435.0
2023-06-08 13:40:00,133.12,133.12,132.95,132.95,9216.0,133.12,133.12,132.95,132.95,9216.0
2023-06-08 13:45:00,132.95,133.02,132.95,133.0,3061.0,132.95,133.02,132.95,133.0,3061.0
2023-06-08 13:50:00,133.01,133.02,132.92,132.92,3218.0,133.01,133.02,132.92,132.92,3218.0
2023-06-08 13:55:00,132.89,132.92,132.88,132.91,5567.0,132.89,132.92,132.88,132.91,5567.0
2023-06-08 14:00:00,132.9,132.9,132.84,132.9,3192.0,132.9,132.9,132.84,132.9,3192.0
2023-06-08 14:05:00,132.89,132.92,132.84,132.92,3007.0,132.89,132.92,132.84,132.92,3007.0
2023-06-08 14:10:00,132.92,133.0,132.89,132.97,3516.0,132.92,133.0,132.89,132.97,3516.0
2023-06-08 14:15:00,133.01,133.05,132.95,133.05,7740.0,133.01,133.05,132.95,133.05,7740.0
2023-06-08 14:20:00,133.06,133.08,132.98,132.98,2904.0,133.06,133.08,132.98,132.98,2904.0
2023-06-08 14:25:00,133.01,133.02,132.97,133.01,5792.0,133.01,133.02,132.97,133.01,5792.0
2023-06-08 14:30:00,133.02,133.05,132.95,133.0,5890.0,133.02,133.05,132.95,133.0,5890.0
2023-06-08 14:35:00,133.01,133.08,132.98,133.06,6248.0,133.01,133.08,132.98,133.06,6248.0
2023-06-08 14:40:00,133.1,133.37,133.1,133.37,3099.0,133.1,133.37,133.1,133.37,3099.0
2023-06-08 14:45:00,133.38,133.39,133.27,133.27,3540.0,133.38,133.39,133.27,133.27,3540.0
2023-06-08 14:50:00,133.27,133.36,133.27,133.33,2600.0,133.27,133.36,133.27,133.33,2600.0
2023-06-08 14:55:00,133.36,133.41,133.27,133.27,3754.0,133.36,133.41,133.27,133.27,3754.0
2023-06-08 15:00:00,133.27,133.36,133.27,133.29,4364.0,133.27,133.36,133.27,133.29,4364.0
2023-06-08 15:05:00,133.28,133.29,133.21,133.26,3600.0,133.28,133.29,133.21,133.26,3600.0
2023-06-08 15:10:00,133.24,133.27,133.16,133.17,4175.0,133.24,133.27,133.16,133.17,4175.0
2023-06-08 15:15:00,133.16,133.16,133.02,133.05,3889.0,133.16,133.16,133.02,133.05,3889.0
2023-06-08 15:20:00,133.03,133.08,133.0,133.05,5371.0,133.03,133.08,133.0,133.05,5371.0
2023-06-08 15:25:00,133.05,133.06,133.0,133.03,10194.0,133.05,133.06,133.0,133.03,10194.0
2023-06-08 15:30:00,133.03,133.07,132.97,133.06,13234.0,133.03,133.07,132.97,133.06,13234.0
2023-06-08 15:35:00,133.07,133.17,133.06,133.16,8073.0,133.07,133.17,133.06,133.16,8073.0
2023-06-08 15:40:00,133.13,133.32,133.09,133.25,9723.0,133.13,133.32,133.09,133.25,9723.0
2023-06-08 15:45:00,133.28,133.36,133.17,133.34,19058.0,133.28,133.36,133.17,133.34,19058.0
2023-06-08 15:50:00,133.32,133.34,133.01,133.03,35526.0,133.32,133.34,133.01,133.03,35526.0
2023-06-08 15:55:00,133.04,133.17,133.01,133.16,58551.0,133.04,133.17,133.01,133.16,58551.0
2023-06-09 09:30:00,133.06,133.63,132.72,132.87,26443.0,133.06,133.63,132.72,132.87,26443.0
2023-06-09 09:35:00,133.02,133.27,133.0,133.12,23157.0,133.02,133.27,133.0,133.12,23157.0
2023-06-09 09:40:00,133.06,133.08,132.92,133.02,4149.0,133.06,133.08,132.92,133.02,4149.0
2023-06-09 09:45:00,132.98,133.04,132.63,132.68,5540.0,132.98,133.04,132.63,132.68,5540.0
2023-06-09 09:50:00,132.62,132.9,132.62,132.76,4700.0,132.62,132.9,132.62,132.76,4700.0
2023-06-09 09:55:00,132.76,132.76,132.57,132.57,8090.0,132.76,132.76,132.57,132.57,8090.0
2023-06-09 10:00:00,132.58,132.88,132.56,132.83,4402.0,132.58,132.88,132.56,132.83,4402.0
2023-06-09 10:05:00,132.87,132.87,132.51,132.56,8058.0,132.87,132.87,132.51,132.56,8058.0
2023-06-09 10:10:00,132.52,132.76,132.51,132.66,3427.0,132.52,132.76,132.51,132.66,3427.0
2023-06-09 10:15:00,132.72,132.91,132.67,132.91,2561.0,132.72,132.91,132.67,132.91,2561.0
2023-06-09 10:20:00,132.85,132.85,132.76,132.77,800.0,132.85,132.85,132.76,132.77,800.0
2023-06-09 10:25:00,132.81,132.81,132.7,132.77,2275.0,132.81,132.81,132.7,132.77,2275.0
2023-06-09 10:30:00,132.77,132.81,132.48,132.49,3199.0,132.77,132.81,132.48,132.49,3199.0
2023-06-09 10:35:00,132.45,132.5,132.42,132.49,1129.0,132.45,132.5,132.42,132.49,1129.0
2023-06-09 10:40:00,132.43,132.43,132.26,132.4,3019.0,132.43,132.43,132.26,132.4,3019.0
2023-06-09 10:45:00,132.39,132.53,132.38,132.45,2201.0,132.39,132.53,132.38,132.45,2201.0
2023-06-09 10:50:00,132.42,132.46,132.39,132.4,600.0,132.42,132.46,132.39,132.4,600.0
2023-06-09 10:55:00,132.37,132.54,132.34,132.41,3495.0,132.37,132.54,132.34,132.41,3495.0
2023-06-09 11:00:00,132.42,132.49,132.4,132.45,6314.0,132.42,132.49,132.4,132.45,6314.0
2023-06-09 11:05:00,132.48,132.51,132.38,132.38,3736.0,132.48,132.51,132.38,132.38,3736.0
2023-06-09 11:10:00,132.37,132.37,132.29,132.31,1725.0,132.37,132.37,132.29,132.31,1725.0
2023-06-09 11:15:00,132.3,132.35,132.23,132.28,5640.0,132.3,132.35,132.23,132.28,5640.0
2023-06-09 11:20:00,132.33,132.48,132.32,132.36,4357.0,132.33,132.48,132.32,132.36,4357.0
2023-06-09 11:25:00,132.36,132.36,132.09,132.25,15237.0,132.36,132.36,132.09,132.25,15237.0
2023-06-09 11:30:00,132.24,132.24,132.09,132.24,11245.0,132.24,132.24,132.09,132.24,11245.0
2023-06-09 11:35:00,132.33,132.65,132.33,132.55,3389.0,132.33,132.65,132.33,132.55,3389.0
2023-06-09 11:40:00,132.58,132.78,132.51,132.78,2591.0,132.58,132.78,132.51,132.78,2591.0
2023-06-09 11:45:00,132.81,133.02,132.52,132.53,19980.0,132.81,133.02,132.52,132.53,19980.0
2023-06-09 11:50:00,132.62,132.7,132.57,132.7,1300.0,132.62,132.7,132.57,132.7,1300.0
2023-06-09 11:55:00,132.66,132.77,132.5,132.59,17596.0,132.66,132.77,132.5,132.59,17596.0
2023-06-09 12:00:00,132.67,132.67,132.43,132.6,1500.0,132.67,132.67,132.43,132.6,1500.0
2023-06-09 12:05:00,132.65,132.71,132.65,132.71,985.0,132.65,132.71,132.65,132.71,985.0
2023-06-09 12:10:00,132.71,132.73,132.6,132.72,2095.0,132.71,132.73,132.6,132.72,2095.0
2023-06-09 12:15:00,132.73,132.81,132.73,132.79,1000.0,132.73,132.81,132.73,132.79,1000.0
2023-06-09 12:20:00,132.91,132.96,132.72,132.73,2500.0,132.91,132.96,132.72,132.73,2500.0
2023-06-09 12:25:00,132.69,132.69,132.6,132.69,900.0,132.69,132.69,132.6,132.69,900.0
2023-06-09 12:30:00,132.75,132.79,132.75,132.77,500.0,132.75,132.79,132.75,132.77,500.0
2023-06-09 12:35:00,132.76,132.8,132.7,132.78,2543.0,132.76,132.8,132.7,132.78,2543.0
2023-06-09 12:40:00,132.77,132.81,132.69,132.81,5361.0,132.77,132.81,132.69,132.81,5361.0
2023-06-09 12:45:00,132.77,132.81,132.64,132.64,5518.0,132.77,132.81,132.64,132.64,5518.0
2023-06-09 12:50:00,132.66,132.75,132.63,132.75,6353.0,132.66,132.75,132.63,132.75,6353.0
2023-06-09 12:55:00,132.7,132.84,132.67,132.84,2105.0,132.7,132.84,132.67,132.84,2105.0
2023-06-09 13:00:00,132.77,132.89,132.77,132.89,1599.0,132.77,132.89,132.77,132.89,1599.0
2023-06-09 13:05:00,132.81,132.93,132.79,132.93,8697.0,132.81,132.93,132.79,132.93,8697.0
2023-06-09 13:10:00,132.9,133.07,132.86,133.06,10902.0,132.9,133.07,132.86,133.06,10902.0
2023-06-09 13:15:00,133.09,133.11,132.85,132.92,5100.0,133.09,133.11,132.85,132.92,5100.0
2023-06-09 13:20:00,132.92,132.96,132.89,132.96,4235.0,132.92,132.96,132.89,132.96,4235.0
2023-06-09 13:25:00,132.97,133.09,132.97,133.08,6453.0,132.97,133.09,132.97,133.08,6453.0
2023-06-09 13:30:00,133.03,133.15,133.03,133.09,2100.0,133.03,133.15,133.03,133.09,2100.0
2023-06-09 13:35:00,133.12,133.12,132.99,133.0,2499.0,133.12,133.12,132.99,133.0,2499.0
2023-06-09 13:40:00,133.05,133.09,132.99,133.01,1538.0,133.05,133.09,132.99,133.01,1538.0
2023-06-09 13:45:00,133.05,133.08,132.96,132.98,2350.0,133.05,133.08,132.96,132.98,2350.0
2023-06-09 13:50:00,133.03,133.2,133.03,133.17,1400.0,133.03,133.2,133.03,133.17,1400.0
2023-06-09 13:55:00,133.21,133.27,133.13,133.19,3947.0,133.21,133.27,133.13,133.19,3947.0
2023-06-09 14:00:00,133.24,133.27,133.15,133.21,4736.0,133.24,133.27,133.15,133.21,4736.0
2023-06-09 14:05:00,133.19,133.25,133.18,133.24,800.0,133.19,133.25,133.18,133.24,800.0
2023-06-09 14:10:00,133.28,133.29,133.21,133.24,1500.0,133.28,133.29,133.21,133.24,1500.0
2023-06-09 14:15:00,133.26,133.26,133.17,133.21,1456.0,133.26,133.26,133.17,133.21,1456.0
2023-06-09 14:20:00,133.19,133.45,133.19,133.45,1302.0,133.19,133.45,133.19,133.45,1302.0
2023-06-09 14:25:00,133.42,133.45,133.32,133.34,2260.0,133.42,133.45,133.32,133.34,2260.0
2023-06-09 14:30:00,133.36,133.36,133.21,133.29,2006.0,133.36,133.36,133.21,133.29,2006.0
2023-06-09 14:35:00,133.3,133.32,133.2,133.25,1400.0,133.3,133.32,133.2,133.25,1400.0
2023-06-09 14:40:00,133.25,133.34,133.21,133.3,1624.0,133.25,133.34,133.21,133.3,1624.0
2023-06-09 14:45:00,133.3,133.34,133.24,133.24,2400.0,133.3,133.34,133.24,133.24,2400.0
2023-06-09 14:50:00,133.22,133.32,133.16,133.21,6543.0,133.22,133.32,133.16,133.21,6543.0
2023-06-09 14:55:00,133.22,133.39,133.21,133.39,2221.0,133.22,133.39,133.21,133.39,2221.0
2023-06-09 15:00:00,133.39,133.39,133.32,133.39,1867.0,133.39,133.39,133.32,133.39,1867.0
2023-06-09 15:05:00,133.36,133.4,133.23,133.3,6964.0,133.36,133.4,133.23,133.3,6964.0
2023-06-09 15:10:00,133.25,133.26,133.22,133.24,1000.0,133.25,133.26,133.22,133.24,1000.0
2023-06-09 15:15:00,133.3,133.31,133.23,133.3,2250.0,133.3,133.31,133.23,133.3,2250.0
2023-06-09 15:20:00,133.33,133.39,133.32,133.39,3445.0,133.33,133.39,133.32,133.39,3445.0
2023-06-09 15:25:00,133.37,133.37,133.29,133.35,6670.0,133.37,133.37,133.29,133.35,6670.0
2023-06-09 15:30:00,133.37,133.44,133.35,133.41,8527.0,133.37,133.44,133.35,133.41,8527.0
2023-06-09 15:35:00,133.42,133.79,133.36,133.77,28656.0,133.42,133.79,133.36,133.77,28656.0
2023-06-09 15:40:00,133.77,134.08,133.68,133.96,29298.0,133.77,134.08,133.68,133.96,29298.0
2023-06-09 15:45:00,133.95,134.22,133.95,134.16,43131.0,133.95,134.22,133.95,134.16,43131.0
2023-06-09 15:50:00,134.13,134.13,133.84,134.01,22230.0,134.13,134.13,133.84,134.01,22230.0
2023-06-09 15:55:00,134.03,134.07,133.88,134.05,67165.0,134.03,134.07,133.88,134.05,67165.0
2023-06-12 09:30:00,134.03,134.76,134.0,134.64,16221.0,134.03,134.76,134.0,134.64,16221.0
2023-06-12 09:35:00,134.64,135.44,134.64,135.44,16955.0,134.64,135.44,134.64,135.44,16955.0
2023-06-12 09:40:00,135.58,135.8,135.15,135.31,3300.0,135.58,135.8,135.15,135.31,3300.0
2023-06-12 09:45:00,135.28,135.36,135.15,135.31,12045.0,135.28,135.36,135.15,135.31,12045.0
2023-06-12 09:50:00,135.25,135.5,135.25,135.41,4284.0,135.25,135.5,135.25,135.41,4284.0
2023-06-12 09:55:00,135.49,135.6,135.48,135.53,5378.0,135.49,135.6,135.48,135.53,5378.0
2023-06-12 10:00:00,135.58,135.73,135.55,135.58,2477.0,135.58,135.73,135.55,135.58,2477.0
2023-06-12 10:05:00,135.59,135.67,135.45,135.6,15778.0,135.59,135.67,135.45,135.6,15778.0
2023-06-12 10:10:00,135.74,135.97,135.69,135.95,9513.0,135.74,135.97,135.69,135.95,9513.0
2023-06-12 10:15:00,135.94,135.94,135.49,135.53,10141.0,135.94,135.94,135.49,135.53,10141.0
2023-06-12 10:20:00,135.43,135.77,135.42,135.71,5149.0,135.43,135.77,135.42,135.71,5149.0
2023-06-12 10:25:00,135.73,136.03,135.59,135.97,6585.0,135.73,136.03,135.59,135.97,6585.0
2023-06-12 10:30:00,135.95,136.01,135.82,135.91,3880.0,135.95,136.01,135.82,135.91,3880.0
2023-06-12 10:35:00,135.88,136.07,135.72,135.79,14336.0,135.88,136.07,135.72,135.79,14336.0
2023-06-12 10:40:00,135.78,135.82,135.64,135.82,1940.0,135.78,135.82,135.64,135.82,1940.0
2023-06-12 10:45:00,135.78,135.83,135.51,135.51,7300.0,135.78,135.83,135.51,135.51,7300.0
2023-06-12 10:50:00,135.56,135.65,135.49,135.53,2792.0,135.56,135.65,135.49,135.53,2792.0
2023-06-12 10:55:00,135.5,135.5,135.23,135.3,3967.0,135.5,135.5,135.23,135.3,3967.0
2023-06-12 11:00:00,135.31,135.36,135.08,135.31,3648.0,135.31,135.36,135.08,135.31,3648.0
2023-06-12 11:05:00,135.36,135.37,135.24,135.27,2056.0,135.36,135.37,135.24,135.27,2056.0
2023-06-12 11:10:00,135.3,135.38,135.3,135.36,700.0,135.3,135.38,135.3,135.36,700.0
2023-06-12 11:15:00,135.36,135.39,135.31,135.34,3067.0,135.36,135.39,135.31,135.34,3067.0
2023-06-12 11:20:00,135.38,135.46,135.34,135.46,4139.0,135.38,135.46,135.34,135.46,4139.0
2023-06-12 11:25:00,135.43,135.59,135.43,135.59,3941.0,135.43,135.59,135.43,135.59,3941.0
2023-06-12 11:30:00,135.61,135.61,135.52,135.59,2161.0,135.61,135.61,135.52,135.59,2161.0
2023-06-12 11:35:00,135.54,135.68,135.54,135.68,4778.0,135.54,135.68,135.54,135.68,4778.0
2023-06-12 11:40:00,135.66,135.78,135.63,135.75,4154.0,135.66,135.78,135.63,135.75,4154.0
2023-06-12 11:45:00,135.75,135.82,135.75,135.78,2751.0,135.75,135.82,135.75,135.78,2751.0
2023-06-12 11:50:00,135.82,135.88,135.8,135.85,2100.0,135.82,135.88,135.8,135.85,2100.0
2023-06-12 11:55:00,135.85,135.87,135.82,135.84,5071.0,135.85,135.87,135.82,135.84,5071.0
2023-06-12 12:00:00,135.85,135.85,135.51,135.52,3538.0,135.85,135.85,135.51,135.52,3538.0
2023-06-12 12:05:00,135.44,135.48,135.26,135.26,1868.0,135.44,135.48,135.26,135.26,1868.0
2023-06-12 12:10:00,135.3,135.39,135.26,135.3,4195.0,135.3,135.39,135.26,135.3,4195.0
2023-06-12 12:15:00,135.3,135.3,135.12,135.19,2737.0,135.3,135.3,135.12,135.19,2737.0
2023-06-12 12:20:00,135.18,135.2,135.15,135.18,1800.0,135.18,135.2,135.15,135.18,1800.0
2023-06-12 12:25:00,135.21,135.42,135.21,135.3,4383.0,135.21,135.42,135.21,135.3,4383.0
2023-06-12 12:30:00,135.38,135.55,135.35,135.47,2098.0,135.38,135.55,135.35,135.47,2098.0
2023-06-12 12:35:00,135.56,135.7,135.56,135.7,2459.0,135.56,135.7,135.56,135.7,2459.0
2023-06-12 12:40:00,135.68,135.75,135.62,135.68,2746.0,135.68,135.75,135.62,135.68,2746.0
2023-06-12 12:45:00,135.7,135.71,135.62,135.66,5103.0,135.7,135.71,135.62,135.66,5103.0
2023-06-12 12:50:00,135.66,135.75,135.65,135.75,1323.0,135.66,135.75,135.65,135.75,1323.0
2023-06-12 12:55:00,135.76,135.76,135.66,135.71,1998.0,135.76,135.76,135.66,135.71,1998.0
2023-06-12 13:00:00,135.71,135.79,135.68,135.69,5841.0,135.71,135.79,135.68,135.69,5841.0
2023-06-12 13:05:00,135.69,135.73,135.63,135.63,4690.0,135.69,135.73,135.63,135.63,4690.0
2023-06-12 13:10:00,135.63,135.73,135.62,135.63,3742.0,135.63,135.73,135.62,135.63,3742.0
2023-06-12 13:15:00,135.64,135.73,135.62,135.72,5012.0,135.64,135.73,135.62,135.72,5012.0
2023-06-12 13:20:00,135.72,135.74,135.67,135.73,4454.0,135.72,135.74,135.67,135.73,4454.0
2023-06-12 13:25:00,135.69,135.69,135.61,135.63,2292.0,135.69,135.69,135.61,135.63,2292.0
2023-06-12 13:30:00,135.63,135.75,135.62,135.65,1901.0,135.63,135.75,135.62,135.65,1901.0
2023-06-12 13:35:00,135.65,135.73,135.61,135.64,3383.0,135.65,135.73,135.61,135.64,3383.0
2023-06-12 13:40:00,135.62,135.62,135.45,135.48,3697.0,135.62,135.62,135.45,135.48,3697.0
2023-06-12 13:45:00,135.53,135.59,135.53,135.58,2014.0,135.53,135.59,135.53,135.58,2014.0
2023-06-12 13:50:00,135.56,135.62,135.51,135.59,2636.0,135.56,135.62,135.51,135.59,2636.0
2023-06-12 13:55:00,135.61,135.65,135.6,135.65,1200.0,135.61,135.65,135.6,135.65,1200.0
2023-06-12 14:00:00,135.65,135.7,135.62,135.64,3096.0,135.65,135.7,135.62,135.64,3096.0
2023-06-12 14:05:00,135.7,135.75,135.57,135.57,3317.0,135.7,135.75,135.57,135.57,3317.0
2023-06-12 14:10:00,135.56,135.58,135.44,135.47,2811.0,135.56,135.58,135.44,135.47,2811.0
2023-06-12 14:15:00,135.41,135.5,135.41,135.47,2800.0,135.41,135.5,135.41,135.47,2800.0
2023-06-12 14:20:00,135.44,135.47,135.43,135.47,2380.0,135.44,135.47,135.43,135.47,2380.0
2023-06-12 14:25:00,135.46,135.46,135.38,135.38,2433.0,135.46,135.46,135.38,135.38,2433.0
2023-06-12 14:30:00,135.34,135.4,135.29,135.37,4308.0,135.34,135.4,135.29,135.37,4308.0
2023-06-12 14:35:00,135.41,135.41,135.32,135.33,700.0,135.41,135.41,135.32,135.33,700.0
2023-06-12 14:40:00,135.32,135.39,135.3,135.36,1500.0,135.32,135.39,135.3,135.36,1500.0
2023-06-12 14:45:00,135.39,135.54,135.38,135.53,2116.0,135.39,135.54,135.38,135.53,2116.0
2023-06-12 14:50:00,135.48,135.78,135.48,135.78,18841.0,135.48,135.78,135.48,135.78,18841.0
2023-06-12 14:55:00,135.75,135.85,135.68,135.85,1389.0,135.75,135.85,135.68,135.85,1389.0
2023-06-12 15:00:00,135.86,135.91,135.78,135.9,2849.0,135.86,135.91,135.78,135.9,2849.0
2023-06-12 15:05:00,135.91,136.19,135.89,136.17,8713.0,135.91,136.19,135.89,136.17,8713.0
2023-06-12 15:10:00,136.17,136.3,136.16,136.2,8271.0,136.17,136.3,136.16,136.2,8271.0
2023-06-12 15:15:00,136.19,136.24,136.06,136.06,4415.0,136.19,136.24,136.06,136.06,4415.0
2023-06-12 15:20:00,136.06,136.09,136.04,136.06,2657.0,136.06,136.09,136.04,136.06,2657.0
2023-06-12 15:25:00,136.05,136.22,136.05,136.2,6728.0,136.05,136.22,136.05,136.2,6728.0
2023-06-12 15:30:00,136.23,136.27,136.15,136.22,8504.0,136.23,136.27,136.15,136.22,8504.0
2023-06-12 15:35:00,136.22,136.25,136.14,136.15,8982.0,136.22,136.25,136.14,136.15,8982.0
2023-06-12 15:40:00,136.15,136.17,135.98,136.0,9323.0,136.15,136.17,135.98,136.0,9323.0
2023-06-12 15:45:00,136.05,136.18,136.0,136.0,10593.0,136.05,136.18,136.0,136.0,10593.0
2023-06-12 15:50:00,136.03,136.05,135.91,135.94,22023.0,136.03,136.05,135.91,135.94,22023.0
2023-06-12 15:55:00,135.91,136.09,135.88,136.0,53859.0,135.91,136.09,135.88,136.0,53859.0
2023-06-13 09:30:00,136.55,136.55,136.24,136.49,10740.0,136.55,136.55,136.24,136.49,10740.0
2023-06-13 09:35:00,136.43,136.64,136.09,136.64,9003.0,136.43,136.64,136.09,136.64,9003.0
2023-06-13 09:40:00,136.76,137.38,136.76,137.14,11029.0,136.76,137.38,136.76,137.14,11029.0
2023-06-13 09:45:00,137.14,137.17,136.66,136.7,8093.0,137.14,137.17,136.66,136.7,8093.0
2023-06-13 09:50:00,136.69,137.18,136.64,137.18,6483.0,136.69,137.18,136.64,137.18,6483.0
2023-06-13 09:55:00,137.2,137.31,136.67,136.74,14134.0,137.2,137.31,136.67,136.74,14134.0
2023-06-13 10:00:00,136.69,137.26,136.68,137.26,12198.0,136.69,137.26,136.68,137.26,12198.0
2023-06-13 10:05:00,137.28,137.33,137.2,137.31,10026.0,137.28,137.33,137.2,137.31,10026.0
2023-06-13 10:10:00,137.27,137.31,136.75,136.97,10689.0,137.27,137.31,136.75,136.97,10689.0
2023-06-13 10:15:00,137.0,137.0,136.71,136.98,4258.0,137.0,137.0,136.71,136.98,4258.0
2023-06-13 10:20:00,137.12,137.22,137.0,137.04,1582.0,137.12,137.22,137.0,137.04,1582.0
2023-06-13 10:25:00,137.05,137.09,136.94,136.94,1363.0,137.05,137.09,136.94,136.94,1363.0
2023-06-13 10:30:00,137.02,137.19,136.84,137.0,4496.0,137.02,137.19,136.84,137.0,4496.0
2023-06-13 10:35:00,137.06,137.12,136.96,136.98,2000.0,137.06,137.12,136.96,136.98,2000.0
2023-06-13 10:40:00,137.14,137.2,137.08,137.2,2359.0,137.14,137.2,137.08,137.2,2359.0
2023-06-13 10:45:00,137.17,137.48,137.16,137.42,6240.0,137.17,137.48,137.16,137.42,6240.0
2023-06-13 10:50:00,137.48,137.56,137.39,137.45,6595.0,137.48,137.56,137.39,137.45,6595.0
2023-06-13 10:55:00,137.43,137.43,137.24,137.24,2850.0,137.43,137.43,137.24,137.24,2850.0
2023-06-13 11:00:00,137.22,137.25,136.95,137.03,2800.0,137.22,137.25,136.95,137.03,2800.0
2023-06-13 11:05:00,137.0,137.14,136.94,137.12,5567.0,137.0,137.14,136.94,137.12,5567.0
2023-06-13 11:10:00,137.12,137.32,137.06,137.31,6092.0,137.12,137.32,137.06,137.31,6092.0
2023-06-13 11:15:00,137.28,137.33,137.12,137.13,2086.0,137.28,137.33,137.12,137.13,2086.0
2023-06-13 11:20:00,137.07,137.07,136.94,136.96,4591.0,137.07,137.07,136.94,136.96,4591.0
2023-06-13 11:25:00,136.95,137.12,136.92,137.07,2540.0,136.95,137.12,136.92,137.07,2540.0
2023-06-13 11:30:00,137.06,137.1,137.03,137.09,1212.0,137.06,137.1,137.03,137.09,1212.0
2023-06-13 11:35:00,137.05,137.12,137.0,137.03,2683.0,137.05,137.12,137.0,137.03,2683.0
2023-06-13 11:40:00,137.0,137.18,136.99,137.16,4200.0,137.0,137.18,136.99,137.16,4200.0
2023-06-13 11:45:00,137.15,137.16,137.08,137.12,2435.0,137.15,137.16,137.08,137.12,2435.0
2023-06-13 11:50:00,137.16,137.24,137.05,137.24,8668.0,137.16,137.24,137.05,137.24,8668.0
2023-06-13 11:55:00,137.27,137.35,137.16,137.19,10505.0,137.27,137.35,137.16,137.19,10505.0
2023-06-13 12:00:00,137.16,137.2,137.04,137.07,4400.0,137.16,137.2,137.04,137.07,4400.0
2023-06-13 12:05:00,137.09,137.2,137.01,137.19,4080.0,137.09,137.2,137.01,137.19,4080.0
2023-06-13 12:10:00,137.19,137.25,137.16,137.22,2714.0,137.19,137.25,137.16,137.22,2714.0
2023-06-13 12:15:00,137.22,137.25,137.09,137.13,4076.0,137.22,137.25,137.09,137.13,4076.0
2023-06-13 12:20:00,137.12,137.19,137.11,137.18,4314.0,137.12,137.19,137.11,137.18,4314.0
2023-06-13 12:25:00,137.18,137.2,137.08,137.19,7595.0,137.18,137.2,137.08,137.19,7595.0
2023-06-13 12:30:00,137.13,137.13,137.0,137.05,3286.0,137.13,137.13,137.0,137.05,3286.0
2023-06-13 12:35:00,137.05,137.1,137.05,137.09,1400.0,137.05,137.1,137.05,137.09,1400.0
2023-06-13 12:40:00,137.08,137.26,137.06,137.25,6988.0,137.08,137.26,137.06,137.25,6988.0
2023-06-13 12:45:00,137.27,137.27,137.12,137.15,4438.0,137.27,137.27,137.12,137.15,4438.0
2023-06-13 12:50:00,137.07,137.07,136.93,136.93,400.0,137.07,137.07,136.93,136.93,400.0
2023-06-13 12:55:00,136.86,136.9,136.74,136.74,4818.0,136.86,136.9,136.74,136.74,4818.0
2023-06-13 13:00:00,136.7,136.92,136.56,136.92,85443.0,136.7,136.92,136.56,136.92,85443.0
2023-06-13 13:05:00,136.92,137.04,136.81,136.83,8319.0,136.92,137.04,136.81,136.83,8319.0
2023-06-13 13:10:00,136.77,136.86,136.61,136.86,5400.0,136.77,136.86,136.61,136.86,5400.0
2023-06-13 13:15:00,136.78,136.85,136.75,136.81,2446.0,136.78,136.85,136.75,136.81,2446.0
2023-06-13 13:20:00,136.81,137.08,136.81,137.03,9498.0,136.81,137.08,136.81,137.03,9498.0
2023-06-13 13:25:00,136.96,137.03,136.96,137.0,4514.0,136.96,137.03,136.96,137.0,4514.0
2023-06-13 13:30:00,137.0,137.03,136.99,137.02,2843.0,137.0,137.03,136.99,137.02,2843.0
2023-06-13 13:35:00,137.02,137.16,136.99,137.14,4109.0,137.02,137.16,136.99,137.14,4109.0
2023-06-13 13:40:00,137.15,137.26,137.15,137.25,3214.0,137.15,137.26,137.15,137.25,3214.0
2023-06-13 13:45:00,137.23,137.29,137.23,137.27,3298.0,137.23,137.29,137.23,137.27,3298.0
2023-06-13 13:50:00,137.25,137.28,137.21,137.21,5317.0,137.25,137.28,137.21,137.21,5317.0
2023-06-13 13:55:00,137.22,137.22,136.98,136.98,7401.0,137.22,137.22,136.98,136.98,7401.0
2023-06-13 14:00:00,136.97,136.97,136.9,136.94,2612.0,136.97,136.97,136.9,136.94,2612.0
2023-06-13 14:05:00,136.88,136.88,136.78,136.81,2428.0,136.88,136.88,136.78,136.81,2428.0
2023-06-13 14:10:00,136.81,136.85,136.68,136.81,5870.0,136.81,136.85,136.68,136.81,5870.0
2023-06-13 14:15:00,136.8,136.82,136.55,136.62,7904.0,136.8,136.82,136.55,136.62,7904.0
2023-06-13 14:20:00,136.63,136.69,136.61,136.62,3200.0,136.63,136.69,136.61,136.62,3200.0
2023-06-13 14:25:00,136.63,136.64,136.35,136.44,3977.0,136.63,136.64,136.35,136.44,3977.0
2023-06-13 14:30:00,136.41,136.44,136.27,136.27,1925.0,136.41,136.44,136.27,136.27,1925.0
2023-06-13 14:35:00,136.31,136.35,136.12,136.15,746.0,136.31,136.35,136.12,136.15,746.0
2023-06-13 14:40:00,136.11,136.22,136.06,136.22,4881.0,136.11,136.22,136.06,136.22,4881.0
2023-06-13 14:45:00,136.15,136.27,136.15,136.22,2000.0,136.15,136.27,136.15,136.22,2000.0
2023-06-13 14:50:00,136.27,136.27,136.22,136.22,1209.0,136.27,136.27,136.22,136.22,1209.0
2023-06-13 14:55:00,136.25,136.3,136.16,136.23,3973.0,136.25,136.3,136.16,136.23,3973.0
2023-06-13 15:00:00,136.21,136.32,136.12,136.32,2882.0,136.21,136.32,136.12,136.32,2882.0
2023-06-13 15:05:00,136.31,136.44,136.3,136.44,1442.0,136.31,136.44,136.3,136.44,1442.0
2023-06-13 15:10:00,136.41,136.5,136.41,136.47,6368.0,136.41,136.5,136.41,136.47,6368.0
2023-06-13 15:15:00,136.48,136.7,136.48,136.62,3742.0,136.48,136.7,136.48,136.62,3742.0
2023-06-13 15:20:00,136.69,136.7,136.57,136.58,4176.0,136.69,136.7,136.57,136.58,4176.0
2023-06-13 15:25:00,136.58,136.65,136.58,136.64,3406.0,136.58,136.65,136.58,136.64,3406.0
2023-06-13 15:30:00,136.65,136.66,136.59,136.63,8460.0,136.65,136.66,136.59,136.63,8460.0
2023-06-13 15:35:00,136.63,136.66,136.6,136.64,6567.0,136.63,136.66,136.6,136.64,6567.0
2023-06-13 15:40:00,136.65,136.72,136.57,136.61,7551.0,136.65,136.72,136.57,136.61,7551.0
2023-06-13 15:45:00,136.61,136.68,136.48,136.5,31409.0,136.61,136.68,136.48,136.5,31409.0
2023-06-13 15:50:00,136.51,136.73,136.4,136.69,39087.0,136.51,136.73,136.4,136.69,39087.0
2023-06-13 15:55:00,136.65,136.66,136.47,136.48,87518.0,136.65,136.66,136.47,136.48,87518.0
2023-06-14 09:30:00,136.33,136.77,136.17,136.77,9732.0,136.33,136.77,136.17,136.77,9732.0
2023-06-14 09:35:00,136.66,136.86,136.54,136.55,4284.0,136.66,136.86,136.54,136.55,4284.0
2023-06-14 09:40:00,136.57,136.83,136.57,136.69,3678.0,136.57,136.83,136.57,136.69,3678.0
2023-06-14 09:45:00,136.59,136.59,136.43,136.5,2636.0,136.59,136.59,136.43,136.5,2636.0
2023-06-14 09:50:00,136.52,136.55,136.31,136.31,2800.0,136.52,136.55,136.31,136.31,2800.0
2023-06-14 09:55:00,136.28,136.33,136.17,136.27,3620.0,136.28,136.33,136.17,136.27,3620.0
2023-06-14 10:00:00,136.37,136.54,136.24,136.54,4200.0,136.37,136.54,136.24,136.54,4200.0
2023-06-14 10:05:00,136.62,136.62,136.5,136.58,3425.0,136.62,136.62,136.5,136.58,3425.0
2023-06-14 10:10:00,136.59,136.59,136.37,136.38,3004.0,136.59,136.59,136.37,136.38,3004.0
2023-06-14 10:15:00,136.45,136.45,136.28,136.33,2647.0,136.45,136.45,136.28,136.33,2647.0
2023-06-14 10:20:00,136.33,136.55,136.3,136.55,5679.0,136.33,136.55,136.3,136.55,5679.0
2023-06-14 10:25:00,136.4,136.45,136.32,136.44,2707.0,136.4,136.45,136.32,136.44,2707.0
2023-06-14 10:30:00,136.36,136.41,136.24,136.24,1710.0,136.36,136.41,136.24,136.24,1710.0
2023-06-14 10:35:00,136.39,136.42,136.19,136.39,5211.0,136.39,136.42,136.19,136.39,5211.0
2023-06-14 10:40:00,136.49,136.54,136.45,136.47,2582.0,136.49,136.54,136.45,136.47,2582.0
2023-06-14 10:45:00,136.44,136.56,136.36,136.44,2735.0,136.44,136.56,136.36,136.44,2735.0
2023-06-14 10:50:00,136.43,136.49,136.21,136.21,2001.0,136.43,136.49,136.21,136.21,2001.0
2023-06-14 10:55:00,136.3,136.34,136.18,136.27,3105.0,136.3,136.34,136.18,136.27,3105.0
2023-06-14 11:00:00,136.28,136.39,136.27,136.35,1100.0,136.28,136.39,136.27,136.35,1100.0
2023-06-14 11:05:00,136.33,136.4,136.28,136.28,2250.0,136.33,136.4,136.28,136.28,2250.0
2023-06-14 11:10:00,136.34,136.81,136.29,136.72,41965.0,136.34,136.81,136.29,136.72,41965.0
2023-06-14 11:15:00,136.71,136.77,136.58,136.74,3773.0,136.71,136.77,136.58,136.74,3773.0
2023-06-14 11:20:00,136.71,136.93,136.69,136.87,6538.0,136.71,136.93,136.69,136.87,6538.0
2023-06-14 11:25:00,136.91,136.91,136.75,136.81,2901.0,136.91,136.91,136.75,136.81,2901.0
2023-06-14 11:30:00,136.87,136.89,136.8,136.82,1617.0,136.87,136.89,136.8,136.82,1617.0
2023-06-14 11:35:00,136.87,136.87,136.76,136.76,1100.0,136.87,136.87,136.76,136.76,1100.0
2023-06-14 11:40:00,136.77,136.78,136.7,136.7,1700.0,136.77,136.78,136.7,136.7,1700.0
2023-06-14 11:45:00,136.67,136.67,136.5,136.5,2784.0,136.67,136.67,136.5,136.5,2784.0
2023-06-14 11:50:00,136.44,136.44,136.42,136.42,1211.0,136.44,136.44,136.42,136.42,1211.0
2023-06-14 11:55:00,136.41,136.42,136.27,136.29,1723.0,136.41,136.42,136.27,136.29,1723.0
2023-06-14 12:00:00,136.34,136.34,136.23,136.23,1100.0,136.34,136.34,136.23,136.23,1100.0
2023-06-14 12:05:00,136.21,136.34,136.2,136.34,1600.0,136.21,136.34,136.2,136.34,1600.0
2023-06-14 12:10:00,136.37,136.63,136.36,136.55,9030.0,136.37,136.63,136.36,136.55,9030.0
2023-06-14 12:15:00,136.61,136.63,136.58,136.59,900.0,136.61,136.63,136.58,136.59,900.0
2023-06-14 12:20:00,136.58,136.62,136.46,136.46,1189.0,136.58,136.62,136.46,136.46,1189.0
2023-06-14 12:25:00,136.42,136.48,136.37,136.4,2357.0,136.42,136.48,136.37,136.4,2357.0
2023-06-14 12:30:00,136.39,136.4,136.2,136.2,5224.0,136.39,136.4,136.2,136.2,5224.0
2023-06-14 12:35:00,136.25,136.27,136.11,136.2,3103.0,136.25,136.27,136.11,136.2,3103.0
2023-06-14 12:40:00,136.24,136.24,136.1,136.1,2787.0,136.24,136.24,136.1,136.1,2787.0
2023-06-14 12:45:00,136.15,136.15,136.1,136.1,1100.0,136.15,136.15,136.1,136.1,1100.0
2023-06-14 12:50:00,136.13,136.13,135.98,136.04,13761.0,136.13,136.13,135.98,136.04,13761.0
2023-06-14 12:55:00,136.05,136.23,136.02,136.03,4274.0,136.05,136.23,136.02,136.03,4274.0
2023-06-14 13:00:00,136.04,136.2,135.97,136.11,53614.0,136.04,136.2,135.97,136.11,53614.0
2023-06-14 13:05:00,136.16,136.16,135.9,135.9,2823.0,136.16,136.16,135.9,135.9,2823.0
2023-06-14 13:10:00,135.93,135.94,135.64,135.68,2946.0,135.93,135.94,135.64,135.68,2946.0
2023-06-14 13:15:00,135.64,135.64,135.49,135.58,2500.0,135.64,135.64,135.49,135.58,2500.0
2023-06-14 13:20:00,135.54,135.69,135.54,135.63,4733.0,135.54,135.69,135.54,135.63,4733.0
2023-06-14 13:25:00,135.59,135.62,135.49,135.5,1591.0,135.59,135.62,135.49,135.5,1591.0
2023-06-14 13:30:00,135.5,135.5,135.41,135.46,1000.0,135.5,135.5,135.41,135.46,1000.0
2023-06-14 13:35:00,135.51,135.51,135.29,135.33,4521.0,135.51,135.51,135.29,135.33,4521.0
2023-06-14 13:40:00,135.32,135.35,135.26,135.29,2103.0,135.32,135.35,135.26,135.29,2103.0
2023-06-14 13:45:00,135.25,135.48,135.19,135.46,14376.0,135.25,135.48,135.19,135.46,14376.0
2023-06-14 13:50:00,135.44,135.47,135.24,135.3,10688.0,135.44,135.47,135.24,135.3,10688.0
2023-06-14 13:55:00,135.3,135.33,135.2,135.3,3590.0,135.3,135.33,135.2,135.3,3590.0
2023-06-14 14:00:00,135.22,135.23,134.82,134.89,9069.0,135.22,135.23,134.82,134.89,9069.0
2023-06-14 14:05:00,134.88,134.92,134.45,134.88,4000.0,134.88,134.92,134.45,134.88,4000.0
2023-06-14 14:10:00,135.02,135.16,134.87,135.11,15279.0,135.02,135.16,134.87,135.11,15279.0
2023-06-14 14:15:00,135.13,135.31,134.74,134.84,7304.0,135.13,135.31,134.74,134.84,7304.0
2023-06-14 14:20:00,134.9,134.99,134.78,134.79,4489.0,134.9,134.99,134.78,134.79,4489.0
2023-06-14 14:25:00,134.81,135.12,134.72,135.12,4946.0,134.81,135.12,134.72,135.12,4946.0
2023-06-14 14:30:00,135.08,135.27,134.93,135.18,16844.0,135.08,135.27,134.93,135.18,16844.0
2023-06-14 14:35:00,135.19,135.71,135.11,135.57,7674.0,135.19,135.71,135.11,135.57,7674.0
2023-06-14 14:40:00,135.63,136.0,135.57,135.95,8296.0,135.63,136.0,135.57,135.95,8296.0
2023-06-14 14:45:00,135.92,136.25,135.83,136.25,8229.0,135.92,136.25,135.83,136.25,8229.0
2023-06-14 14:50:00,136.13,136.13,135.83,136.03,5751.0,136.13,136.13,135.83,136.03,5751.0
2023-06-14 14:55:00,135.97,136.11,135.74,135.87,5304.0,135.97,136.11,135.74,135.87,5304.0
2023-06-14 15:00:00,135.92,136.11,135.92,136.11,5032.0,135.92,136.11,135.92,136.11,5032.0
2023-06-14 15:05:00,136.18,136.59,136.17,136.5,5750.0,136.18,136.59,136.17,136.5,5750.0
2023-06-14 15:10:00,136.54,136.54,136.16,136.16,4584.0,136.54,136.54,136.16,136.16,4584.0
2023-06-14 15:15:00,136.02,136.11,135.89,136.02,3200.0,136.02,136.11,135.89,136.02,3200.0
2023-06-14 15:20:00,136.14,136.62,136.14,136.52,11369.0,136.14,136.62,136.14,136.52,11369.0
2023-06-14 15:25:00,136.58,136.82,136.58,136.59,6161.0,136.58,136.82,136.58,136.59,6161.0
2023-06-14 15:30:00,136.59,136.74,136.51,136.73,9577.0,136.59,136.74,136.51,136.73,9577.0
2023-06-14 15:35:00,136.7,136.85,136.66,136.74,15506.0,136.7,136.85,136.66,136.74,15506.0
2023-06-14 15:40:00,136.75,136.76,136.54,136.65,72941.0,136.75,136.76,136.54,136.65,72941.0
2023-06-14 15:45:00,136.65,136.72,136.51,136.52,10188.0,136.65,136.72,136.51,136.52,10188.0
2023-06-14 15:50:00,136.46,136.61,136.21,136.6,22066.0,136.46,136.61,136.21,136.6,22066.0
2023-06-14 15:55:00,136.56,136.75,136.52,136.64,56571.0,136.56,136.75,136.52,136.64,56571.0
2023-06-15 09:30:00,136.15,136.31,135.68,136.04,12402.0,136.15,136.31,135.68,136.04,12402.0
2023-06-15 09:35:00,135.87,136.08,135.79,136.04,1558.0,135.87,136.08,135.79,136.04,1558.0
2023-06-15 09:40:00,136.08,136.22,136.07,136.16,1300.0,136.08,136.22,136.07,136.16,1300.0
2023-06-15 09:45:00,136.29,136.71,136.23,136.53,2100.0,136.29,136.71,136.23,136.53,2100.0
2023-06-15 09:50:00,136.47,136.6,136.29,136.3,5990.0,136.47,136.6,136.29,136.3,5990.0
2023-06-15 09:55:00,136.21,136.43,136.11,136.3,4256.0,136.21,136.43,136.11,136.3,4256.0
2023-06-15 10:00:00,136.38,136.48,136.31,136.46,1757.0,136.38,136.48,136.31,136.46,1757.0
2023-06-15 10:05:00,136.52,137.17,136.46,137.17,4207.0,136.52,137.17,136.46,137.17,4207.0
2023-06-15 10:10:00,137.17,137.18,137.05,137.18,1237.0,137.17,137.18,137.05,137.18,1237.0
2023-06-15 10:15:00,137.18,137.2,137.02,137.2,3866.0,137.18,137.2,137.02,137.2,3866.0
2023-06-15 10:20:00,137.27,137.5,137.25,137.27,1946.0,137.27,137.5,137.25,137.27,1946.0
2023-06-15 10:25:00,137.27,137.45,137.2,137.45,6095.0,137.27,137.45,137.2,137.45,6095.0
2023-06-15 10:30:00,137.44,137.62,137.34,137.45,18426.0,137.44,137.62,137.34,137.45,18426.0
2023-06-15 10:35:00,137.44,137.5,137.27,137.42,9238.0,137.44,137.5,137.27,137.42,9238.0
2023-06-15 10:40:00,137.41,137.61,137.41,137.59,15327.0,137.41,137.61,137.41,137.59,15327.0
2023-06-15 10:45:00,137.6,137.7,137.4,137.47,6846.0,137.6,137.7,137.4,137.47,6846.0
2023-06-15 10:50:00,137.48,137.5,137.12,137.13,4950.0,137.48,137.5,137.12,137.13,4950.0
2023-06-15 10:55:00,137.11,137.25,137.09,137.21,4383.0,137.11,137.25,137.09,137.21,4383.0
2023-06-15 11:00:00,137.21,137.27,137.0,137.23,8297.0,137.21,137.27,137.0,137.23,8297.0
2023-06-15 11:05:00,137.16,137.27,137.03,137.08,4101.0,137.16,137.27,137.03,137.08,4101.0
2023-06-15 11:10:00,137.09,137.33,137.06,137.33,3257.0,137.09,137.33,137.06,137.33,3257.0
2023-06-15 11:15:00,137.32,137.44,137.27,137.34,2552.0,137.32,137.44,137.27,137.34,2552.0
2023-06-15 11:20:00,137.37,137.42,137.34,137.42,1655.0,137.37,137.42,137.34,137.42,1655.0
2023-06-15 11:25:00,137.4,137.6,137.38,137.59,3395.0,137.4,137.6,137.38,137.59,3395.0
2023-06-15 11:30:00,137.5,137.65,137.5,137.62,6462.0,137.5,137.65,137.5,137.62,6462.0
2023-06-15 11:35:00,137.62,137.62,137.43,137.6,5106.0,137.62,137.62,137.43,137.6,5106.0
2023-06-15 11:40:00,137.5,137.62,137.43,137.5,3047.0,137.5,137.62,137.43,137.5,3047.0
2023-06-15 11:45:00,137.51,137.6,137.34,137.4,14303.0,137.51,137.6,137.34,137.4,14303.0
2023-06-15 11:50:00,137.39,137.39,137.23,137.33,4861.0,137.39,137.39,137.23,137.33,4861.0
2023-06-15 11:55:00,137.3,137.49,137.3,137.47,1888.0,137.3,137.49,137.3,137.47,1888.0
2023-06-15 12:00:00,137.45,137.52,137.44,137.5,3875.0,137.45,137.52,137.44,137.5,3875.0
2023-06-15 12:05:00,137.48,137.52,137.34,137.39,2911.0,137.48,137.52,137.34,137.39,2911.0
2023-06-15 12:10:00,137.27,137.27,137.11,137.11,2260.0,137.27,137.27,137.11,137.11,2260.0
2023-06-15 12:15:00,137.03,137.06,136.88,136.88,5107.0,137.03,137.06,136.88,136.88,5107.0
2023-06-15 12:20:00,136.83,136.9,136.62,136.62,4730.0,136.83,136.9,136.62,136.62,4730.0
2023-06-15 12:25:00,136.57,136.67,136.51,136.65,3882.0,136.57,136.67,136.51,136.65,3882.0
2023-06-15 12:30:00,136.66,136.77,136.63,136.72,1800.0,136.66,136.77,136.63,136.72,1800.0
2023-06-15 12:35:00,136.67,136.71,136.61,136.61,1175.0,136.67,136.71,136.61,136.61,1175.0
2023-06-15 12:40:00,136.62,136.71,136.58,136.59,4216.0,136.62,136.71,136.58,136.59,4216.0
2023-06-15 12:45:00,136.61,136.61,136.46,136.47,2975.0,136.61,136.61,136.46,136.47,2975.0
2023-06-15 12:50:00,136.47,136.48,136.42,136.46,2142.0,136.47,136.48,136.42,136.46,2142.0
2023-06-15 12:55:00,136.45,136.61,136.45,136.61,1500.0,136.45,136.61,136.45,136.61,1500.0
2023-06-15 13:00:00,136.61,136.61,136.54,136.54,1700.0,136.61,136.61,136.54,136.54,1700.0
2023-06-15 13:05:00,136.57,136.58,136.43,136.46,1980.0,136.57,136.58,136.43,136.46,1980.0
2023-06-15 13:10:00,136.48,136.58,136.48,136.58,300.0,136.48,136.58,136.48,136.58,300.0
2023-06-15 13:15:00,136.63,136.71,136.61,136.71,1153.0,136.63,136.71,136.61,136.71,1153.0
2023-06-15 13:20:00,136.72,136.93,136.68,136.93,2018.0,136.72,136.93,136.68,136.93,2018.0
2023-06-15 13:25:00,136.89,137.06,136.87,137.06,1320.0,136.89,137.06,136.87,137.06,1320.0
2023-06-15 13:30:00,137.09,137.19,136.97,137.03,2205.0,137.09,137.19,136.97,137.03,2205.0
2023-06-15 13:35:00,137.0,137.09,136.99,137.02,1912.0,137.0,137.09,136.99,137.02,1912.0
2023-06-15 13:40:00,136.99,137.12,136.99,137.07,3541.0,136.99,137.12,136.99,137.07,3541.0
2023-06-15 13:45:00,137.08,137.21,137.07,137.19,1800.0,137.08,137.21,137.07,137.19,1800.0
2023-06-15 13:50:00,137.19,137.31,137.17,137.31,2230.0,137.19,137.31,137.17,137.31,2230.0
2023-06-15 13:55:00,137.34,137.4,137.29,137.29,3562.0,137.34,137.4,137.29,137.29,3562.0
2023-06-15 14:00:00,137.3,137.34,137.28,137.3,1000.0,137.3,137.34,137.28,137.3,1000.0
2023-06-15 14:05:00,137.34,137.41,137.15,137.18,4278.0,137.34,137.41,137.15,137.18,4278.0
2023-06-15 14:10:00,137.2,137.38,137.2,137.27,2948.0,137.2,137.38,137.2,137.27,2948.0
2023-06-15 14:15:00,137.25,137.25,137.07,137.07,1233.0,137.25,137.25,137.07,137.07,1233.0
2023-06-15 14:20:00,137.07,137.16,137.07,137.11,1320.0,137.07,137.16,137.07,137.11,1320.0
2023-06-15 14:25:00,137.13,137.25,137.13,137.25,710.0,137.13,137.25,137.13,137.25,710.0
2023-06-15 14:30:00,137.3,137.32,137.27,137.28,1000.0,137.3,137.32,137.27,137.28,1000.0
2023-06-15 14:35:00,137.31,137.52,137.31,137.4,7858.0,137.31,137.52,137.31,137.4,7858.0
2023-06-15 14:40:00,137.38,137.46,137.38,137.45,1000.0,137.38,137.46,137.38,137.45,1000.0
2023-06-15 14:45:00,137.45,137.46,137.3,137.43,4367.0,137.45,137.46,137.3,137.43,4367.0
2023-06-15 14:50:00,137.47,137.55,137.42,137.48,1700.0,137.47,137.55,137.42,137.48,1700.0
2023-06-15 14:55:00,137.55,137.67,137.5,137.63,3496.0,137.55,137.67,137.5,137.63,3496.0
2023-06-15 15:00:00,137.61,137.61,137.41,137.43,1995.0,137.61,137.61,137.41,137.43,1995.0
2023-06-15 15:05:00,137.46,137.48,137.32,137.48,2450.0,137.46,137.48,137.32,137.48,2450.0
2023-06-15 15:10:00,137.47,137.62,137.47,137.59,4752.0,137.47,137.62,137.47,137.59,4752.0
2023-06-15 15:15:00,137.64,137.67,137.34,137.34,3924.0,137.64,137.67,137.34,137.34,3924.0
2023-06-15 15:20:00,137.33,137.37,137.22,137.25,10055.0,137.33,137.37,137.22,137.25,10055.0
2023-06-15 15:25:00,137.26,137.47,137.25,137.47,5217.0,137.26,137.47,137.25,137.47,5217.0
2023-06-15 15:30:00,137.47,137.51,137.36,137.44,6612.0,137.47,137.51,137.36,137.44,6612.0
2023-06-15 15:35:00,137.45,137.46,137.28,137.28,4034.0,137.45,137.46,137.28,137.28,4034.0
2023-06-15 15:40:00,137.29,137.34,137.19,137.2,7587.0,137.29,137.34,137.19,137.2,7587.0
2023-06-15 15:45:00,137.23,137.37,137.11,137.37,11589.0,137.23,137.37,137.11,137.37,11589.0
2023-06-15 15:50:00,137.38,137.46,137.17,137.21,13361.0,137.38,137.46,137.17,137.21,13361.0
2023-06-15 15:55:00,137.18,137.26,136.97,137.23,74856.0,137.18,137.26,136.97,137.23,74856.0
2023-06-16 09:30:00,138.3,138.3,137.32,137.53,196689.0,138.3,138.3,137.32,137.53,196689.0
2023-06-16 09:35:00,137.27,137.81,137.27,137.43,5841.0,137.27,137.81,137.27,137.43,5841.0
2023-06-16 09:40:00,137.48,137.75,137.39,137.57,9657.0,137.48,137.75,137.39,137.57,9657.0
2023-06-16 09:45:00,137.57,137.82,137.27,137.63,7812.0,137.57,137.82,137.27,137.63,7812.0
2023-06-16 09:50:00,137.82,137.91,137.54,137.55,3814.0,137.82,137.91,137.54,137.55,3814.0
2023-06-16 09:55:00,137.56,137.7,137.27,137.27,5451.0,137.56,137.7,137.27,137.27,5451.0
2023-06-16 10:00:00,137.46,138.1,137.45,137.99,6991.0,137.46,138.1,137.45,137.99,6991.0
2023-06-16 10:05:00,138.1,138.18,137.82,138.05,4930.0,138.1,138.18,137.82,138.05,4930.0
2023-06-16 10:10:00,138.02,138.19,138.0,138.04,20007.0,138.02,138.19,138.0,138.04,20007.0
2023-06-16 10:15:00,137.99,138.1,137.94,138.09,6415.0,137.99,138.1,137.94,138.09,6415.0
2023-06-16 10:20:00,138.08,138.1,137.92,138.01,6915.0,138.08,138.1,137.92,138.01,6915.0
2023-06-16 10:25:00,138.06,138.3,137.91,138.29,13755.0,138.06,138.3,137.91,138.29,13755.0
2023-06-16 10:30:00,138.28,138.38,138.12,138.15,7302.0,138.28,138.38,138.12,138.15,7302.0
2023-06-16 10:35:00,138.15,138.26,138.1,138.23,6181.0,138.15,138.26,138.1,138.23,6181.0
2023-06-16 10:40:00,138.21,138.23,137.92,137.99,8298.0,138.21,138.23,137.92,137.99,8298.0
2023-06-16 10:45:00,137.97,138.1,137.97,138.0,4941.0,137.97,138.1,137.97,138.0,4941.0
2023-06-16 10:50:00,138.02,138.1,137.98,138.05,7565.0,138.02,138.1,137.98,138.05,7565.0
2023-06-16 10:55:00,138.05,138.1,138.03,138.06,3837.0,138.05,138.1,138.03,138.06,3837.0
2023-06-16 11:00:00,138.06,138.07,137.96,137.99,4169.0,138.06,138.07,137.96,137.99,4169.0
2023-06-16 11:05:00,137.99,138.1,137.99,138.1,6092.0,137.99,138.1,137.99,138.1,6092.0
2023-06-16 11:10:00,138.1,138.41,138.07,138.4,7937.0,138.1,138.41,138.07,138.4,7937.0
2023-06-16 11:15:00,138.44,138.47,138.03,138.08,12294.0,138.44,138.47,138.03,138.08,12294.0
2023-06-16 11:20:00,138.02,138.1,137.88,138.04,6188.0,138.02,138.1,137.88,138.04,6188.0
2023-06-16 11:25:00,138.04,138.1,137.79,137.96,10139.0,138.04,138.1,137.79,137.96,10139.0
2023-06-16 11:30:00,137.98,138.09,137.92,137.95,5504.0,137.98,138.09,137.92,137.95,5504.0
2023-06-16 11:35:00,137.85,138.01,137.76,137.8,5952.0,137.85,138.01,137.76,137.8,5952.0
2023-06-16 11:40:00,137.81,137.85,137.46,137.54,3742.0,137.81,137.85,137.46,137.54,3742.0
2023-06-16 11:45:00,137.58,137.67,137.41,137.42,1700.0,137.58,137.67,137.41,137.42,1700.0
2023-06-16 11:50:00,137.37,137.51,137.24,137.47,4007.0,137.37,137.51,137.24,137.47,4007.0
2023-06-16 11:55:00,137.48,137.59,137.46,137.51,2153.0,137.48,137.59,137.46,137.51,2153.0
2023-06-16 12:00:00,137.51,137.51,137.35,137.45,2501.0,137.51,137.51,137.35,137.45,2501.0
2023-06-16 12:05:00,137.49,137.74,137.48,137.74,4921.0,137.49,137.74,137.48,137.74,4921.0
2023-06-16 12:10:00,137.7,137.88,137.7,137.85,7015.0,137.7,137.88,137.7,137.85,7015.0
2023-06-16 12:15:00,137.87,138.17,137.81,138.11,4605.0,137.87,138.17,137.81,138.11,4605.0
2023-06-16 12:20:00,138.15,138.15,138.04,138.12,2697.0,138.15,138.15,138.04,138.12,2697.0
2023-06-16 12:25:00,138.15,138.24,138.12,138.12,5397.0,138.15,138.24,138.12,138.12,5397.0
2023-06-16 12:30:00,138.15,138.5,138.13,138.47,4330.0,138.15,138.5,138.13,138.47,4330.0
2023-06-16 12:35:00,138.47,138.5,138.33,138.43,14663.0,138.47,138.5,138.33,138.43,14663.0
2023-06-16 12:40:00,138.5,138.7,138.49,138.7,6005.0,138.5,138.7,138.49,138.7,6005.0
2023-06-16 12:45:00,138.66,138.7,138.35,138.5,6388.0,138.66,138.7,138.35,138.5,6388.0
2023-06-16 12:50:00,138.52,138.68,138.46,138.61,2539.0,138.52,138.68,138.46,138.61,2539.0
2023-06-16 12:55:00,138.61,138.64,138.26,138.26,9735.0,138.61,138.64,138.26,138.26,9735.0
2023-06-16 13:00:00,138.26,138.38,138.19,138.38,4377.0,138.26,138.38,138.19,138.38,4377.0
2023-06-16 13:05:00,138.39,138.41,138.14,138.26,4300.0,138.39,138.41,138.14,138.26,4300.0
2023-06-16 13:10:00,138.19,138.26,138.14,138.16,5136.0,138.19,138.26,138.14,138.16,5136.0
2023-06-16 13:15:00,138.16,138.33,138.13,138.31,6028.0,138.16,138.33,138.13,138.31,6028.0
2023-06-16 13:20:00,138.31,138.45,138.22,138.38,7284.0,138.31,138.45,138.22,138.38,7284.0
2023-06-16 13:25:00,138.44,138.47,138.37,138.42,5013.0,138.44,138.47,138.37,138.42,5013.0
2023-06-16 13:30:00,138.43,138.43,138.24,138.24,2653.0,138.43,138.43,138.24,138.24,2653.0
2023-06-16 13:35:00,138.27,138.28,138.21,138.24,2000.0,138.27,138.28,138.21,138.24,2000.0
2023-06-16 13:40:00,138.25,138.32,138.23,138.28,3200.0,138.25,138.32,138.23,138.28,3200.0
2023-06-16 13:45:00,138.27,138.27,138.12,138.2,8057.0,138.27,138.27,138.12,138.2,8057.0
2023-06-16 13:50:00,138.19,138.33,138.19,138.29,3218.0,138.19,138.33,138.19,138.29,3218.0
2023-06-16 13:55:00,138.28,138.29,138.21,138.26,2514.0,138.28,138.29,138.21,138.26,2514.0
2023-06-16 14:00:00,138.27,138.28,138.13,138.16,3958.0,138.27,138.28,138.13,138.16,3958.0
2023-06-16 14:05:00,138.18,138.31,138.16,138.26,2718.0,138.18,138.31,138.16,138.26,2718.0
2023-06-16 14:10:00,138.3,138.35,138.2,138.22,4497.0,138.3,138.35,138.2,138.22,4497.0
2023-06-16 14:15:00,138.22,138.38,138.22,138.37,3945.0,138.22,138.38,138.22,138.37,3945.0
2023-06-16 14:20:00,138.39,138.39,138.25,138.34,5693.0,138.39,138.39,138.25,138.34,5693.0
2023-06-16 14:25:00,138.33,138.33,138.23,138.25,3800.0,138.33,138.33,138.23,138.25,3800.0
2023-06-16 14:30:00,138.24,138.29,138.2,138.28,7147.0,138.24,138.29,138.2,138.28,7147.0
2023-06-16 14:35:00,138.28,138.38,138.28,138.35,3405.0,138.28,138.38,138.28,138.35,3405.0
2023-06-16 14:40:00,138.4,138.44,138.3,138.33,5613.0,138.4,138.44,138.3,138.33,5613.0
2023-06-16 14:45:00,138.31,138.33,138.19,138.25,4750.0,138.31,138.33,138.19,138.25,4750.0
2023-06-16 14:50:00,138.24,138.3,138.16,138.16,6811.0,138.24,138.3,138.16,138.16,6811.0
2023-06-16 14:55:00,138.16,138.3,138.03,138.24,8352.0,138.16,138.3,138.03,138.24,8352.0
2023-06-16 15:00:00,138.25,138.26,138.05,138.19,9025.0,138.25,138.26,138.05,138.19,9025.0
2023-06-16 15:05:00,138.21,138.21,137.93,138.04,5253.0,138.21,138.21,137.93,138.04,5253.0
2023-06-16 15:10:00,138.03,138.13,137.99,138.02,16391.0,138.03,138.13,137.99,138.02,16391.0
2023-06-16 15:15:00,138.0,138.15,137.97,138.04,24489.0,138.0,138.15,137.97,138.04,24489.0
2023-06-16 15:20:00,138.06,138.23,138.06,138.16,6302.0,138.06,138.23,138.06,138.16,6302.0
2023-06-16 15:25:00,138.15,138.15,138.08,138.11,7561.0,138.15,138.15,138.08,138.11,7561.0
2023-06-16 15:30:00,138.12,138.35,138.12,138.34,10008.0,138.12,138.35,138.12,138.34,10008.0
2023-06-16 15:35:00,138.33,138.51,138.27,138.49,14607.0,138.33,138.51,138.27,138.49,14607.0
2023-06-16 15:40:00,138.51,138.62,138.45,138.57,12541.0,138.51,138.62,138.45,138.57,12541.0
2023-06-16 15:45:00,138.56,138.69,138.52,138.68,13720.0,138.56,138.69,138.52,138.68,13720.0
2023-06-16 15:50:00,138.67,138.78,138.35,138.69,59335.0,138.67,138.78,138.35,138.69,59335.0
2023-06-16 15:55:00,138.55,138.76,138.25,138.65,244401.0,138.55,138.76,138.25,138.65,244401.0
2023-06-20 09:30:00,138.58,139.41,138.56,139.06,33099.0,138.58,139.41,138.56,139.06,33099.0
2023-06-20 09:35:00,138.93,139.08,138.55,138.56,9208.0,138.93,139.08,138.55,138.56,9208.0
2023-06-20 09:40:00,138.55,138.76,138.13,138.76,8673.0,138.55,138.76,138.13,138.76,8673.0
2023-06-20 09:45:00,138.71,138.87,138.62,138.85,5992.0,138.71,138.87,138.62,138.85,5992.0
2023-06-20 09:50:00,138.89,139.05,138.77,138.93,6943.0,138.89,139.05,138.77,138.93,6943.0
2023-06-20 09:55:00,138.9,138.97,138.55,138.66,7125.0,138.9,138.97,138.55,138.66,7125.0
2023-06-20 10:00:00,138.66,138.84,138.5,138.7,9570.0,138.66,138.84,138.5,138.7,9570.0
2023-06-20 10:05:00,138.7,138.7,138.38,138.57,9907.0,138.7,138.7,138.38,138.57,9907.0
2023-06-20 10:10:00,138.59,138.69,138.41,138.53,6948.0,138.59,138.69,138.41,138.53,6948.0
2023-06-20 10:15:00,138.42,138.54,138.29,138.39,18886.0,138.42,138.54,138.29,138.39,18886.0
2023-06-20 10:20:00,138.35,138.5,138.24,138.44,16835.0,138.35,138.5,138.24,138.44,16835.0
2023-06-20 10:25:00,138.44,138.53,138.3,138.44,10680.0,138.44,138.53,138.3,138.44,10680.0
2023-06-20 10:30:00,138.32,138.34,137.66,137.66,13676.0,138.32,138.34,137.66,137.66,13676.0
2023-06-20 10:35:00,137.65,137.93,137.65,137.77,20757.0,137.65,137.93,137.65,137.77,20757.0
2023-06-20 10:40:00,137.75,137.84,137.63,137.72,10249.0,137.75,137.84,137.63,137.72,10249.0
2023-06-20 10:45:00,137.72,137.95,137.64,137.85,8276.0,137.72,137.95,137.64,137.85,8276.0
2023-06-20 10:50:00,137.76,137.88,137.61,137.67,7067.0,137.76,137.88,137.61,137.67,7067.0
2023-06-20 10:55:00,137.65,137.78,137.64,137.78,6720.0,137.65,137.78,137.64,137.78,6720.0
2023-06-20 11:00:00,137.8,138.0,137.8,137.95,7920.0,137.8,138.0,137.8,137.95,7920.0
2023-06-20 11:05:00,137.99,138.0,137.83,137.84,2957.0,137.99,138.0,137.83,137.84,2957.0
2023-06-20 11:10:00,137.82,138.06,137.76,137.95,15688.0,137.82,138.06,137.76,137.95,15688.0
2023-06-20 11:15:00,137.97,138.12,137.89,138.08,8578.0,137.97,138.12,137.89,138.08,8578.0
2023-06-20 11:20:00,138.11,138.26,138.11,138.17,5296.0,138.11,138.26,138.11,138.17,5296.0
2023-06-20 11:25:00,138.17,138.23,137.98,138.23,8093.0,138.17,138.23,137.98,138.23,8093.0
2023-06-20 11:30:00,138.21,138.34,138.2,138.28,5650.0,138.21,138.34,138.2,138.28,5650.0
2023-06-20 11:35:00,138.31,138.4,138.29,138.4,6565.0,138.31,138.4,138.29,138.4,6565.0
2023-06-20 11:40:00,138.39,138.43,138.3,138.36,7311.0,138.39,138.43,138.3,138.36,7311.0
2023-06-20 11:45:00,138.4,138.42,138.31,138.31,4966.0,138.4,138.42,138.31,138.31,4966.0
2023-06-20 11:50:00,138.31,138.37,138.29,138.35,2403.0,138.31,138.37,138.29,138.35,2403.0
2023-06-20 11:55:00,138.35,138.4,138.29,138.36,3700.0,138.35,138.4,138.29,138.36,3700.0
2023-06-20 12:00:00,138.4,138.42,138.09,138.13,6866.0,138.4,138.42,138.09,138.13,6866.0
2023-06-20 12:05:00,138.18,138.32,138.17,138.24,2210.0,138.18,138.32,138.17,138.24,2210.0
2023-06-20 12:10:00,138.18,138.45,138.14,138.41,5921.0,138.18,138.45,138.14,138.41,5921.0
2023-06-20 12:15:00,138.44,138.54,138.44,138.49,6302.0,138.44,138.54,138.44,138.49,6302.0
2023-06-20 12:20:00,138.46,138.52,138.34,138.51,3509.0,138.46,138.52,138.34,138.51,3509.0
2023-06-20 12:25:00,138.5,138.56,138.46,138.49,3892.0,138.5,138.56,138.46,138.49,3892.0
2023-06-20 12:30:00,138.5,138.75,138.49,138.69,7463.0,138.5,138.75,138.49,138.69,7463.0
2023-06-20 12:35:00,138.71,138.75,138.61,138.73,4114.0,138.71,138.75,138.61,138.73,4114.0
2023-06-20 12:40:00,138.74,138.95,138.73,138.79,5047.0,138.74,138.95,138.73,138.79,5047.0
2023-06-20 12:45:00,138.83,138.98,138.8,138.97,4213.0,138.83,138.98,138.8,138.97,4213.0
2023-06-20 12:50:00,138.97,139.03,138.85,138.85,4407.0,138.97,139.03,138.85,138.85,4407.0
2023-06-20 12:55:00,138.8,138.97,138.77,138.93,3516.0,138.8,138.97,138.77,138.93,3516.0
2023-06-20 13:00:00,138.94,138.95,138.77,138.83,3524.0,138.94,138.95,138.77,138.83,3524.0
2023-06-20 13:05:00,138.8,138.99,138.8,138.99,3561.0,138.8,138.99,138.8,138.99,3561.0
2023-06-20 13:10:00,138.98,139.05,138.91,139.03,3325.0,138.98,139.05,138.91,139.03,3325.0
2023-06-20 13:15:00,139.03,139.04,138.94,139.04,3996.0,139.03,139.04,138.94,139.04,3996.0
2023-06-20 13:20:00,139.02,139.06,138.99,139.04,2517.0,139.02,139.06,138.99,139.04,2517.0
2023-06-20 13:25:00,139.03,139.05,138.96,139.04,3417.0,139.03,139.05,138.96,139.04,3417.0
2023-06-20 13:30:00,139.06,139.13,139.04,139.08,2920.0,139.06,139.13,139.04,139.08,2920.0
2023-06-20 13:35:00,139.06,139.07,138.86,138.88,7862.0,139.06,139.07,138.86,138.88,7862.0
2023-06-20 13:40:00,138.86,139.0,138.86,138.94,4067.0,138.86,139.0,138.86,138.94,4067.0
2023-06-20 13:45:00,138.94,139.1,138.94,139.07,2538.0,138.94,139.1,138.94,139.07,2538.0
2023-06-20 13:50:00,139.06,139.11,138.91,138.92,4095.0,139.06,139.11,138.91,138.92,4095.0
2023-06-20 13:55:00,138.87,138.93,138.83,138.92,4800.0,138.87,138.93,138.83,138.92,4800.0
2023-06-20 14:00:00,138.92,139.11,138.9,139.06,10062.0,138.92,139.11,138.9,139.06,10062.0
2023-06-20 14:05:00,139.04,139.17,139.04,139.15,4899.0,139.04,139.17,139.04,139.15,4899.0
2023-06-20 14:10:00,139.18,139.3,139.17,139.23,8159.0,139.18,139.3,139.17,139.23,8159.0
2023-06-20 14:15:00,139.22,139.28,139.17,139.22,8869.0,139.22,139.28,139.17,139.22,8869.0
2023-06-20 14:20:00,139.22,139.32,139.21,139.27,5930.0,139.22,139.32,139.21,139.27,5930.0
2023-06-20 14:25:00,139.26,139.29,139.18,139.22,5305.0,139.26,139.29,139.18,139.22,5305.0
2023-06-20 14:30:00,139.22,139.23,139.12,139.12,6882.0,139.22,139.23,139.12,139.12,6882.0
2023-06-20 14:35:00,139.11,139.11,139.0,139.05,3962.0,139.11,139.11,139.0,139.05,3962.0
2023-06-20 14:40:00,139.03,139.04,138.93,138.98,7778.0,139.03,139.04,138.93,138.98,7778.0
2023-06-20 14:45:00,138.97,139.04,138.87,139.04,4952.0,138.97,139.04,138.87,139.04,4952.0
2023-06-20 14:50:00,139.04,139.05,138.97,139.0,4280.0,139.04,139.05,138.97,139.0,4280.0
2023-06-20 14:55:00,138.98,139.03,138.93,139.0,5638.0,138.98,139.03,138.93,139.0,5638.0
2023-06-20 15:00:00,139.05,139.07,138.95,139.01,6222.0,139.05,139.07,138.95,139.01,6222.0
2023-06-20 15:05:00,139.03,139.16,139.03,139.15,3760.0,139.03,139.16,139.03,139.15,3760.0
2023-06-20 15:10:00,139.14,139.22,139.12,139.21,4278.0,139.14,139.22,139.12,139.21,4278.0
2023-06-20 15:15:00,139.21,139.22,139.07,139.09,6235.0,139.21,139.22,139.07,139.09,6235.0
2023-06-20 15:20:00,139.11,139.11,139.06,139.08,6177.0,139.11,139.11,139.06,139.08,6177.0
2023-06-20 15:25:00,139.1,139.17,139.08,139.17,13481.0,139.1,139.17,139.08,139.17,13481.0
2023-06-20 15:30:00,139.2,139.28,139.15,139.28,13431.0,139.2,139.28,139.15,139.28,13431.0
2023-06-20 15:35:00,139.26,139.27,139.09,139.1,10999.0,139.26,139.27,139.09,139.1,10999.0
2023-06-20 15:40:00,139.09,139.16,139.09,139.12,10004.0,139.09,139.16,139.09,139.12,10004.0
2023-06-20 15:45:00,139.13,139.18,139.09,139.13,12946.0,139.13,139.18,139.09,139.13,12946.0
2023-06-20 15:50:00,139.12,139.24,138.87,138.95,35669.0,139.12,139.24,138.87,138.95,35669.0
2023-06-20 15:55:00,138.95,139.11,138.95,139.06,75208.0,138.95,139.11,138.95,139.06,75208.0
2023-06-21 09:30:00,138.89,140.57,138.89,139.87,31340.0,138.89,140.57,138.89,139.87,31340.0
2023-06-21 09:35:00,139.95,139.95,139.42,139.85,12206.0,139.95,139.95,139.42,139.85,12206.0
2023-06-21 09:40:00,139.91,140.0,139.59,139.6,8218.0,139.91,140.0,139.59,139.6,8218.0
2023-06-21 09:45:00,139.57,140.18,139.57,140.15,15172.0,139.57,140.18,139.57,140.15,15172.0
2023-06-21 09:50:00,140.17,140.67,140.1,140.62,16970.0,140.17,140.67,140.1,140.62,16970.0
2023-06-21 09:55:00,140.67,141.39,140.51,141.25,42625.0,140.67,141.39,140.51,141.25,42625.0
2023-06-21 10:00:00,141.31,141.38,140.81,140.88,35745.0,141.31,141.38,140.81,140.88,35745.0
2023-06-21 10:05:00,140.86,140.99,140.55,140.88,15747.0,140.86,140.99,140.55,140.88,15747.0
2023-06-21 10:10:00,140.94,141.38,140.65,140.8,20098.0,140.94,141.38,140.65,140.8,20098.0
2023-06-21 10:15:00,140.81,141.02,140.64,140.79,19675.0,140.81,141.02,140.64,140.79,19675.0
2023-06-21 10:20:00,140.71,141.23,140.71,141.02,23863.0,140.71,141.23,140.71,141.02,23863.0
2023-06-21 10:25:00,141.02,141.05,140.81,140.97,11856.0,141.02,141.05,140.81,140.97,11856.0
2023-06-21 10:30:00,140.97,141.59,140.96,141.41,16419.0,140.97,141.59,140.96,141.41,16419.0
2023-06-21 10:35:00,141.4,141.41,140.93,141.2,18702.0,141.4,141.41,140.93,141.2,18702.0
2023-06-21 10:40:00,141.2,141.24,140.65,140.71,7060.0,141.2,141.24,140.65,140.71,7060.0
2023-06-21 10:45:00,140.66,140.66,140.0,140.04,6269.0,140.66,140.66,140.0,140.04,6269.0
2023-06-21 10:50:00,140.0,140.01,139.57,139.74,6531.0,140.0,140.01,139.57,139.74,6531.0
2023-06-21 10:55:00,139.72,139.85,139.66,139.7,6045.0,139.72,139.85,139.66,139.7,6045.0
2023-06-21 11:00:00,139.77,139.98,139.67,139.68,9829.0,139.77,139.98,139.67,139.68,9829.0
2023-06-21 11:05:00,139.68,139.68,139.48,139.58,9261.0,139.68,139.68,139.48,139.58,9261.0
2023-06-21 11:10:00,139.56,139.71,139.46,139.56,27681.0,139.56,139.71,139.46,139.56,27681.0
2023-06-21 11:15:00,139.62,139.92,139.6,139.91,6943.0,139.62,139.92,139.6,139.91,6943.0
2023-06-21 11:20:00,139.96,140.15,139.95,140.13,18766.0,139.96,140.15,139.95,140.13,18766.0
2023-06-21 11:25:00,140.12,140.48,140.12,140.45,25394.0,140.12,140.48,140.12,140.45,25394.0
2023-06-21 11:30:00,140.38,140.38,140.02,140.23,6995.0,140.38,140.38,140.02,140.23,6995.0
2023-06-21 11:35:00,140.29,140.39,140.19,140.38,4469.0,140.29,140.39,140.19,140.38,4469.0
2023-06-21 11:40:00,140.39,140.46,140.34,140.35,4950.0,140.39,140.46,140.34,140.35,4950.0
2023-06-21 11:45:00,140.33,140.44,140.31,140.42,5215.0,140.33,140.44,140.31,140.42,5215.0
2023-06-21 11:50:00,140.41,140.41,140.22,140.26,7041.0,140.41,140.41,140.22,140.26,7041.0
2023-06-21 11:55:00,140.26,140.3,139.97,140.14,14481.0,140.26,140.3,139.97,140.14,14481.0
2023-06-21 12:00:00,140.14,140.22,139.99,140.16,5578.0,140.14,140.22,139.99,140.16,5578.0
2023-06-21 12:05:00,140.14,140.3,140.09,140.23,3885.0,140.14,140.3,140.09,140.23,3885.0
2023-06-21 12:10:00,140.22,140.26,140.0,140.25,3579.0,140.22,140.26,140.0,140.25,3579.0
2023-06-21 12:15:00,140.28,140.55,140.26,140.41,7470.0,140.28,140.55,140.26,140.41,7470.0
2023-06-21 12:20:00,140.45,140.53,140.41,140.45,3980.0,140.45,140.53,140.41,140.45,3980.0
2023-06-21 12:25:00,140.45,140.52,140.32,140.34,8207.0,140.45,140.52,140.32,140.34,8207.0
2023-06-21 12:30:00,140.35,140.39,139.99,140.08,7062.0,140.35,140.39,139.99,140.08,7062.0
2023-06-21 12:35:00,140.09,140.14,139.99,140.06,7699.0,140.09,140.14,139.99,140.06,7699.0
2023-06-21 12:40:00,140.01,140.08,139.98,140.04,9552.0,140.01,140.08,139.98,140.04,9552.0
2023-06-21 12:45:00,140.0,140.08,139.98,140.06,3900.0,140.0,140.08,139.98,140.06,3900.0
2023-06-21 12:50:00,140.02,140.05,139.97,139.97,11566.0,140.02,140.05,139.97,139.97,11566.0
2023-06-21 12:55:00,139.96,140.06,139.85,140.0,23147.0,139.96,140.06,139.85,140.0,23147.0
2023-06-21 13:00:00,140.0,140.16,139.96,140.16,9793.0,140.0,140.16,139.96,140.16,9793.0
2023-06-21 13:05:00,140.17,140.37,140.17,140.34,3616.0,140.17,140.37,140.17,140.34,3616.0
2023-06-21 13:10:00,140.44,140.45,140.19,140.25,3133.0,140.44,140.45,140.19,140.25,3133.0
2023-06-21 13:15:00,140.22,140.3,140.21,140.24,2843.0,140.22,140.3,140.21,140.24,2843.0
2023-06-21 13:20:00,140.23,140.25,140.09,140.09,4540.0,140.23,140.25,140.09,140.09,4540.0
2023-06-21 13:25:00,140.1,140.13,139.99,140.01,6825.0,140.1,140.13,139.99,140.01,6825.0
2023-06-21 13:30:00,140.04,140.2,140.0,140.05,5774.0,140.04,140.2,140.0,140.05,5774.0
2023-06-21 13:35:00,140.05,140.12,139.99,140.12,14235.0,140.05,140.12,139.99,140.12,14235.0
2023-06-21 13:40:00,140.16,140.36,140.09,140.33,9985.0,140.16,140.36,140.09,140.33,9985.0
2023-06-21 13:45:00,140.32,140.42,140.32,140.42,3100.0,140.32,140.42,140.32,140.42,3100.0
2023-06-21 13:50:00,140.43,140.6,140.37,140.41,4446.0,140.43,140.6,140.37,140.41,4446.0
2023-06-21 13:55:00,140.39,140.56,140.37,140.56,5893.0,140.39,140.56,140.37,140.56,5893.0
2023-06-21 14:00:00,140.53,140.53,140.4,140.42,4348.0,140.53,140.53,140.4,140.42,4348.0
2023-06-21 14:05:00,140.44,140.51,140.41,140.44,2759.0,140.44,140.51,140.41,140.44,2759.0
2023-06-21 14:10:00,140.44,140.53,140.41,140.53,3194.0,140.44,140.53,140.41,140.53,3194.0
2023-06-21 14:15:00,140.54,140.85,140.54,140.85,11532.0,140.54,140.85,140.54,140.85,11532.0
2023-06-21 14:20:00,140.85,140.9,140.75,140.9,3825.0,140.85,140.9,140.75,140.9,3825.0
2023-06-21 14:25:00,140.94,140.97,140.8,140.94,3836.0,140.94,140.97,140.8,140.94,3836.0
2023-06-21 14:30:00,140.97,141.08,140.89,141.02,8886.0,140.97,141.08,140.89,141.02,8886.0
2023-06-21 14:35:00,140.99,141.01,140.83,140.88,3529.0,140.99,141.01,140.83,140.88,3529.0
2023-06-21 14:40:00,140.88,140.92,140.78,140.88,4953.0,140.88,140.92,140.78,140.88,4953.0
2023-06-21 14:45:00,140.91,140.92,140.69,140.76,10897.0,140.91,140.92,140.69,140.76,10897.0
2023-06-21 14:50:00,140.73,140.93,140.71,140.86,7364.0,140.73,140.93,140.71,140.86,7364.0
2023-06-21 14:55:00,140.82,140.93,140.79,140.91,4384.0,140.82,140.93,140.79,140.91,4384.0
2023-06-21 15:00:00,140.88,140.88,140.75,140.79,4200.0,140.88,140.88,140.75,140.79,4200.0
2023-06-21 15:05:00,140.74,140.86,140.69,140.76,3320.0,140.74,140.86,140.69,140.76,3320.0
2023-06-21 15:10:00,140.76,140.81,140.71,140.77,4032.0,140.76,140.81,140.71,140.77,4032.0
2023-06-21 15:15:00,140.78,140.84,140.77,140.82,5555.0,140.78,140.84,140.77,140.82,5555.0
2023-06-21 15:20:00,140.86,140.86,140.65,140.67,5099.0,140.86,140.86,140.65,140.67,5099.0
2023-06-21 15:25:00,140.7,140.7,140.59,140.62,4750.0,140.7,140.7,140.59,140.62,4750.0
2023-06-21 15:30:00,140.63,140.66,140.34,140.35,10725.0,140.63,140.66,140.34,140.35,10725.0
2023-06-21 15:35:00,140.34,140.36,140.22,140.3,9985.0,140.34,140.36,140.22,140.3,9985.0
2023-06-21 15:40:00,140.3,140.37,140.25,140.37,14061.0,140.3,140.37,140.25,140.37,14061.0
2023-06-21 15:45:00,140.32,140.61,140.32,140.61,9865.0,140.32,140.61,140.32,140.61,9865.0
2023-06-21 15:50:00,140.6,140.74,140.47,140.5,38513.0,140.6,140.74,140.47,140.5,38513.0
2023-06-21 15:55:00,140.51,140.6,140.29,140.44,85306.0,140.51,140.6,140.29,140.44,85306.0
2023-06-22 09:30:00,140.46,141.2,140.1,140.44,25241.0,140.46,141.2,140.1,140.44,25241.0
2023-06-22 09:35:00,140.44,140.81,140.22,140.81,9124.0,140.44,140.81,140.22,140.81,9124.0
2023-06-22 09:40:00,140.74,140.83,140.58,140.63,3442.0,140.74,140.83,140.58,140.63,3442.0
2023-06-22 09:45:00,140.77,140.92,140.59,140.84,4775.0,140.77,140.92,140.59,140.84,4775.0
2023-06-22 09:50:00,140.78,141.0,140.77,140.88,13055.0,140.78,141.0,140.77,140.88,13055.0
2023-06-22 09:55:00,140.89,141.04,140.84,141.01,12032.0,140.89,141.04,140.84,141.01,12032.0
2023-06-22 10:00:00,140.97,140.97,140.72,140.84,5652.0,140.97,140.97,140.72,140.84,5652.0
2023-06-22 10:05:00,140.87,140.88,140.7,140.82,6617.0,140.87,140.88,140.7,140.82,6617.0
2023-06-22 10:10:00,140.86,140.99,140.75,140.99,10019.0,140.86,140.99,140.75,140.99,10019.0
2023-06-22 10:15:00,140.98,141.12,140.9,141.12,7736.0,140.98,141.12,140.9,141.12,7736.0
2023-06-22 10:20:00,141.3,141.58,141.25,141.39,4220.0,141.3,141.58,141.25,141.39,4220.0
2023-06-22 10:25:00,141.36,141.36,141.14,141.18,2808.0,141.36,141.36,141.14,141.18,2808.0
2023-06-22 10:30:00,141.26,141.27,141.1,141.16,5880.0,141.26,141.27,141.1,141.16,5880.0
2023-06-22 10:35:00,141.15,141.25,141.03,141.15,5376.0,141.15,141.25,141.03,141.15,5376.0
2023-06-22 10:40:00,141.04,141.09,140.8,140.9,2700.0,141.04,141.09,140.8,140.9,2700.0
2023-06-22 10:45:00,140.85,140.98,140.73,140.98,7942.0,140.85,140.98,140.73,140.98,7942.0
2023-06-22 10:50:00,141.09,141.14,141.0,141.07,3493.0,141.09,141.14,141.0,141.07,3493.0
2023-06-22 10:55:00,141.03,141.19,141.0,141.13,3700.0,141.03,141.19,141.0,141.13,3700.0
2023-06-22 11:00:00,141.17,141.32,141.12,141.27,4383.0,141.17,141.32,141.12,141.27,4383.0
2023-06-22 11:05:00,141.25,141.38,141.24,141.35,13238.0,141.25,141.38,141.24,141.35,13238.0
2023-06-22 11:10:00,141.36,141.36,141.17,141.29,6406.0,141.36,141.36,141.17,141.29,6406.0
2023-06-22 11:15:00,141.3,141.39,141.23,141.24,5446.0,141.3,141.39,141.23,141.24,5446.0
2023-06-22 11:20:00,141.21,141.25,141.0,141.04,11065.0,141.21,141.25,141.0,141.04,11065.0
2023-06-22 11:25:00,141.06,141.09,140.87,140.94,11885.0,141.06,141.09,140.87,140.94,11885.0
2023-06-22 11:30:00,140.94,141.05,140.92,141.02,10000.0,140.94,141.05,140.92,141.02,10000.0
2023-06-22 11:35:00,141.0,141.02,140.91,140.98,5864.0,141.0,141.02,140.91,140.98,5864.0
2023-06-22 11:40:00,141.0,141.12,140.96,141.02,21445.0,141.0,141.12,140.96,141.02,21445.0
2023-06-22 11:45:00,141.03,141.09,140.96,141.01,9866.0,141.03,141.09,140.96,141.01,9866.0
2023-06-22 11:50:00,140.93,141.03,140.84,140.88,6391.0,140.93,141.03,140.84,140.88,6391.0
2023-06-22 11:55:00,140.84,140.9,140.84,140.88,2812.0,140.84,140.9,140.84,140.88,2812.0
2023-06-22 12:00:00,140.86,141.0,140.8,140.97,11104.0,140.86,141.0,140.8,140.97,11104.0
2023-06-22 12:05:00,140.97,141.01,140.95,140.97,11939.0,140.97,141.01,140.95,140.97,11939.0
2023-06-22 12:10:00,140.97,141.0,140.91,140.99,4853.0,140.97,141.0,140.91,140.99,4853.0
2023-06-22 12:15:00,140.97,141.0,140.93,141.0,5289.0,140.97,141.0,140.93,141.0,5289.0
2023-06-22 12:20:00,140.96,141.13,140.96,141.08,13932.0,140.96,141.13,140.96,141.08,13932.0
2023-06-22 12:25:00,141.11,141.11,140.92,141.03,5464.0,141.11,141.11,140.92,141.03,5464.0
2023-06-22 12:30:00,141.01,141.16,141.01,141.11,4068.0,141.01,141.16,141.01,141.11,4068.0
2023-06-22 12:35:00,141.16,141.18,141.02,141.09,4560.0,141.16,141.18,141.02,141.09,4560.0
2023-06-22 12:40:00,141.06,141.14,141.05,141.07,4216.0,141.06,141.14,141.05,141.07,4216.0
2023-06-22 12:45:00,141.09,141.09,140.95,140.99,4982.0,141.09,141.09,140.95,140.99,4982.0
2023-06-22 12:50:00,140.94,140.99,140.86,140.88,4054.0,140.94,140.99,140.86,140.88,4054.0
2023-06-22 12:55:00,140.89,140.97,140.88,140.88,2800.0,140.89,140.97,140.88,140.88,2800.0
2023-06-22 13:00:00,140.93,140.93,140.74,140.79,8570.0,140.93,140.93,140.74,140.79,8570.0
2023-06-22 13:05:00,140.79,140.89,140.72,140.78,20644.0,140.79,140.89,140.72,140.78,20644.0
2023-06-22 13:10:00,140.76,140.92,140.73,140.86,5260.0,140.76,140.92,140.73,140.86,5260.0
2023-06-22 13:15:00,140.82,141.0,140.79,141.0,3800.0,140.82,141.0,140.79,141.0,3800.0
2023-06-22 13:20:00,141.01,141.01,140.89,140.9,2845.0,141.01,141.01,140.89,140.9,2845.0
2023-06-22 13:25:00,140.88,141.02,140.87,141.01,4000.0,140.88,141.02,140.87,141.01,4000.0
2023-06-22 13:30:00,141.03,141.1,141.02,141.06,4531.0,141.03,141.1,141.02,141.06,4531.0
2023-06-22 13:35:00,141.1,141.1,140.9,140.93,5200.0,141.1,141.1,140.9,140.93,5200.0
2023-06-22 13:40:00,140.9,140.97,140.88,140.97,4808.0,140.9,140.97,140.88,140.97,4808.0
2023-06-22 13:45:00,140.98,140.98,140.85,140.9,5370.0,140.98,140.98,140.85,140.9,5370.0
2023-06-22 13:50:00,140.9,140.93,140.87,140.88,2666.0,140.9,140.93,140.87,140.88,2666.0
2023-06-22 13:55:00,140.93,140.93,140.77,140.85,3418.0,140.93,140.93,140.77,140.85,3418.0
2023-06-22 14:00:00,140.81,140.91,140.77,140.87,3772.0,140.81,140.91,140.77,140.87,3772.0
2023-06-22 14:05:00,140.85,141.0,140.85,140.93,3674.0,140.85,141.0,140.85,140.93,3674.0
2023-06-22 14:10:00,140.91,140.99,140.9,140.97,3337.0,140.91,140.99,140.9,140.97,3337.0
2023-06-22 14:15:00,140.97,141.0,140.85,140.87,11858.0,140.97,141.0,140.85,140.87,11858.0
2023-06-22 14:20:00,140.93,141.05,140.89,141.03,3159.0,140.93,141.05,140.89,141.03,3159.0
2023-06-22 14:25:00,141.07,141.07,140.9,140.92,4800.0,141.07,141.07,140.9,140.92,4800.0
2023-06-22 14:30:00,140.98,141.0,140.83,140.91,5500.0,140.98,141.0,140.83,140.91,5500.0
2023-06-22 14:35:00,140.93,141.0,140.88,140.97,2350.0,140.93,141.0,140.88,140.97,2350.0
2023-06-22 14:40:00,141.0,141.0,140.89,141.0,4039.0,141.0,141.0,140.89,141.0,4039.0
2023-06-22 14:45:00,141.02,141.06,140.88,140.93,13472.0,141.02,141.06,140.88,140.93,13472.0
2023-06-22 14:50:00,140.91,141.02,140.9,140.98,4658.0,140.91,141.02,140.9,140.98,4658.0
2023-06-22 14:55:00,141.01,141.13,141.0,141.04,6618.0,141.01,141.13,141.0,141.04,6618.0
2023-06-22 15:00:00,141.06,141.1,140.96,141.01,3395.0,141.06,141.1,140.96,141.01,3395.0
2023-06-22 15:05:00,141.0,141.03,140.93,140.97,4228.0,141.0,141.03,140.93,140.97,4228.0
2023-06-22 15:10:00,140.94,140.94,140.88,140.94,4418.0,140.94,140.94,140.88,140.94,4418.0
2023-06-22 15:15:00,140.92,140.97,140.86,140.95,6062.0,140.92,140.97,140.86,140.95,6062.0
2023-06-22 15:20:00,140.94,140.96,140.77,140.82,20564.0,140.94,140.96,140.77,140.82,20564.0
2023-06-22 15:25:00,140.8,140.82,140.75,140.75,5877.0,140.8,140.82,140.75,140.75,5877.0
2023-06-22 15:30:00,140.77,140.86,140.72,140.81,27709.0,140.77,140.86,140.72,140.81,27709.0
2023-06-22 15:35:00,140.83,140.92,140.8,140.92,7250.0,140.83,140.92,140.8,140.92,7250.0
2023-06-22 15:40:00,140.94,140.99,140.86,140.92,9549.0,140.94,140.99,140.86,140.92,9549.0
2023-06-22 15:45:00,140.93,141.04,140.93,140.97,6501.0,140.93,141.04,140.93,140.97,6501.0
2023-06-22 15:50:00,140.98,140.99,140.82,140.95,30454.0,140.98,140.99,140.82,140.95,30454.0
2023-06-22 15:55:00,140.96,141.21,140.96,141.19,48264.0,140.96,141.21,140.96,141.19,48264.0
2023-06-23 09:30:00,140.62,140.62,139.99,140.06,18416.0,140.62,140.62,139.99,140.06,18416.0
2023-06-23 09:35:00,140.19,140.56,140.13,140.41,6326.0,140.19,140.56,140.13,140.41,6326.0
2023-06-23 09:40:00,140.29,140.31,140.1,140.31,5084.0,140.29,140.31,140.1,140.31,5084.0
2023-06-23 09:45:00,140.45,140.67,140.27,140.61,7166.0,140.45,140.67,140.27,140.61,7166.0
2023-06-23 09:50:00,140.51,140.99,140.51,140.99,5093.0,140.51,140.99,140.51,140.99,5093.0
2023-06-23 09:55:00,140.99,141.34,140.99,141.27,10533.0,140.99,141.34,140.99,141.27,10533.0
2023-06-23 10:00:00,141.27,141.28,140.91,140.92,12765.0,141.27,141.28,140.91,140.92,12765.0
2023-06-23 10:05:00,141.01,141.3,140.89,141.26,12020.0,141.01,141.3,140.89,141.26,12020.0
2023-06-23 10:10:00,141.29,141.3,141.0,141.06,4171.0,141.29,141.3,141.0,141.06,4171.0
2023-06-23 10:15:00,141.1,141.25,141.05,141.06,6800.0,141.1,141.25,141.05,141.06,6800.0
2023-06-23 10:20:00,141.11,141.11,140.91,140.94,10035.0,141.11,141.11,140.91,140.94,10035.0
2023-06-23 10:25:00,140.94,141.05,140.73,140.84,5965.0,140.94,141.05,140.73,140.84,5965.0
2023-06-23 10:30:00,140.9,141.12,140.88,141.06,5899.0,140.9,141.12,140.88,141.06,5899.0
2023-06-23 10:35:00,141.05,141.16,140.94,141.16,5528.0,141.05,141.16,140.94,141.16,5528.0
2023-06-23 10:40:00,141.19,141.27,141.08,141.27,4264.0,141.19,141.27,141.08,141.27,4264.0
2023-06-23 10:45:00,141.27,141.43,141.19,141.34,6047.0,141.27,141.43,141.19,141.34,6047.0
2023-06-23 10:50:00,141.3,141.37,141.01,141.13,10673.0,141.3,141.37,141.01,141.13,10673.0
2023-06-23 10:55:00,141.13,141.27,141.12,141.18,5630.0,141.13,141.27,141.12,141.18,5630.0
2023-06-23 11:00:00,141.21,141.43,141.2,141.4,4208.0,141.21,141.43,141.2,141.4,4208.0
2023-06-23 11:05:00,141.44,141.62,141.44,141.62,7840.0,141.44,141.62,141.44,141.62,7840.0
2023-06-23 11:10:00,141.65,141.69,141.44,141.46,5163.0,141.65,141.69,141.44,141.46,5163.0
2023-06-23 11:15:00,141.41,141.41,141.1,141.17,9370.0,141.41,141.41,141.1,141.17,9370.0
2023-06-23 11:20:00,141.12,141.31,141.12,141.25,8278.0,141.12,141.31,141.12,141.25,8278.0
2023-06-23 11:25:00,141.16,141.22,141.03,141.05,7329.0,141.16,141.22,141.03,141.05,7329.0
2023-06-23 11:30:00,141.05,141.05,140.81,140.83,7401.0,141.05,141.05,140.81,140.83,7401.0
2023-06-23 11:35:00,140.86,141.02,140.84,140.88,6159.0,140.86,141.02,140.84,140.88,6159.0
2023-06-23 11:40:00,140.88,141.02,140.77,141.02,6324.0,140.88,141.02,140.77,141.02,6324.0
2023-06-23 11:45:00,141.04,141.1,141.0,141.05,3600.0,141.04,141.1,141.0,141.05,3600.0
2023-06-23 11:50:00,141.06,141.06,140.88,140.88,4219.0,141.06,141.06,140.88,140.88,4219.0
2023-06-23 11:55:00,140.89,141.04,140.83,141.03,4840.0,140.89,141.04,140.83,141.03,4840.0
2023-06-23 12:00:00,141.03,141.14,141.02,141.06,5194.0,141.03,141.14,141.02,141.06,5194.0
2023-06-23 12:05:00,141.06,141.06,140.96,140.99,5248.0,141.06,141.06,140.96,140.99,5248.0
2023-06-23 12:10:00,140.99,141.16,140.99,141.03,4222.0,140.99,141.16,140.99,141.03,4222.0
2023-06-23 12:15:00,141.03,141.31,141.03,141.29,2935.0,141.03,141.31,141.03,141.29,2935.0
2023-06-23 12:20:00,141.33,141.33,141.17,141.19,5394.0,141.33,141.33,141.17,141.19,5394.0
2023-06-23 12:25:00,141.18,141.33,141.18,141.31,5867.0,141.18,141.33,141.18,141.31,5867.0
2023-06-23 12:30:00,141.33,141.61,141.33,141.5,3100.0,141.33,141.61,141.33,141.5,3100.0
2023-06-23 12:35:00,141.5,141.65,141.36,141.64,12843.0,141.5,141.65,141.36,141.64,12843.0
2023-06-23 12:40:00,141.61,142.02,141.6,141.93,17721.0,141.61,142.02,141.6,141.93,17721.0
2023-06-23 12:45:00,141.92,141.95,141.5,141.69,9933.0,141.92,141.95,141.5,141.69,9933.0
2023-06-23 12:50:00,141.68,141.69,141.47,141.47,5312.0,141.68,141.69,141.47,141.47,5312.0
2023-06-23 12:55:00,141.47,141.78,141.47,141.76,5505.0,141.47,141.78,141.47,141.76,5505.0
2023-06-23 13:00:00,141.78,141.78,141.53,141.59,4549.0,141.78,141.78,141.53,141.59,4549.0
2023-06-23 13:05:00,141.59,141.77,141.57,141.77,7183.0,141.59,141.77,141.57,141.77,7183.0
2023-06-23 13:10:00,141.78,141.86,141.71,141.81,5463.0,141.78,141.86,141.71,141.81,5463.0
2023-06-23 13:15:00,141.78,141.95,141.76,141.88,6813.0,141.78,141.95,141.76,141.88,6813.0
2023-06-23 13:20:00,141.91,141.95,141.84,141.93,3300.0,141.91,141.95,141.84,141.93,3300.0
2023-06-23 13:25:00,141.89,141.98,141.86,141.96,3817.0,141.89,141.98,141.86,141.96,3817.0
2023-06-23 13:30:00,141.98,142.05,141.91,142.01,5024.0,141.98,142.05,141.91,142.01,5024.0
2023-06-23 13:35:00,142.01,142.02,141.85,141.97,5207.0,142.01,142.02,141.85,141.97,5207.0
2023-06-23 13:40:00,142.0,142.01,141.79,141.88,9551.0,142.0,142.01,141.79,141.88,9551.0
2023-06-23 13:45:00,141.88,142.04,141.83,142.04,5996.0,141.88,142.04,141.83,142.04,5996.0
2023-06-23 13:50:00,142.05,142.17,141.93,141.99,5531.0,142.05,142.17,141.93,141.99,5531.0
2023-06-23 13:55:00,142.02,142.08,141.82,141.84,5200.0,142.02,142.08,141.82,141.84,5200.0
2023-06-23 14:00:00,141.87,142.01,141.87,141.98,3327.0,141.87,142.01,141.87,141.98,3327.0
2023-06-23 14:05:00,141.99,141.99,141.83,141.87,4092.0,141.99,141.99,141.83,141.87,4092.0
2023-06-23 14:10:00,141.87,141.95,141.84,141.95,4898.0,141.87,141.95,141.84,141.95,4898.0
2023-06-23 14:15:00,141.94,141.98,141.92,141.93,3931.0,141.94,141.98,141.92,141.93,3931.0
2023-06-23 14:20:00,141.95,142.0,141.93,141.97,5895.0,141.95,142.0,141.93,141.97,5895.0
2023-06-23 14:25:00,141.95,141.97,141.85,141.97,6060.0,141.95,141.97,141.85,141.97,6060.0
2023-06-23 14:30:00,141.95,141.96,141.85,141.94,5115.0,141.95,141.96,141.85,141.94,5115.0
2023-06-23 14:35:00,141.96,141.98,141.93,141.97,3347.0,141.96,141.98,141.93,141.97,3347.0
2023-06-23 14:40:00,141.94,141.96,141.89,141.91,5891.0,141.94,141.96,141.89,141.91,5891.0
2023-06-23 14:45:00,141.89,141.91,141.82,141.83,9189.0,141.89,141.91,141.82,141.83,9189.0
2023-06-23 14:50:00,141.85,141.93,141.83,141.93,3531.0,141.85,141.93,141.83,141.93,3531.0
2023-06-23 14:55:00,141.94,142.02,141.76,141.96,14512.0,141.94,142.02,141.76,141.96,14512.0
2023-06-23 15:00:00,141.94,142.02,141.82,141.88,9781.0,141.94,142.02,141.82,141.88,9781.0
2023-06-23 15:05:00,141.87,141.88,141.52,141.59,13026.0,141.87,141.88,141.52,141.59,13026.0
2023-06-23 15:10:00,141.59,141.86,141.58,141.85,15230.0,141.59,141.86,141.58,141.85,15230.0
2023-06-23 15:15:00,141.88,142.03,141.87,142.01,8690.0,141.88,142.03,141.87,142.01,8690.0
2023-06-23 15:20:00,141.98,142.01,141.86,141.93,7529.0,141.98,142.01,141.86,141.93,7529.0
2023-06-23 15:25:00,141.95,142.08,141.92,142.06,14775.0,141.95,142.08,141.92,142.06,14775.0
2023-06-23 15:30:00,142.06,142.07,141.9,141.9,9999.0,142.06,142.07,141.9,141.9,9999.0
2023-06-23 15:35:00,141.87,141.99,141.86,141.97,11710.0,141.87,141.99,141.86,141.97,11710.0
2023-06-23 15:40:00,141.98,142.04,141.85,142.02,19949.0,141.98,142.04,141.85,142.02,19949.0
2023-06-23 15:45:00,142.02,142.13,142.01,142.12,23294.0,142.02,142.13,142.01,142.12,23294.0
2023-06-23 15:50:00,142.13,142.13,141.41,141.68,108473.0,142.13,142.13,141.41,141.68,108473.0
2023-06-23 15:55:00,141.76,142.06,141.66,141.85,157613.0,141.76,142.06,141.66,141.85,157613.0
2023-06-26 09:30:00,141.85,142.93,141.85,142.81,21826.0,141.85,142.93,141.85,142.81,21826.0
2023-06-26 09:35:00,142.82,143.08,142.5,143.08,18045.0,142.82,143.08,142.5,143.08,18045.0
2023-06-26 09:40:00,143.12,143.31,143.03,143.31,9776.0,143.12,143.31,143.03,143.31,9776.0
2023-06-26 09:45:00,143.31,143.31,143.11,143.13,6995.0,143.31,143.31,143.11,143.13,6995.0
2023-06-26 09:50:00,143.19,143.52,143.12,143.51,12047.0,143.19,143.52,143.12,143.51,12047.0
2023-06-26 09:55:00,143.62,144.19,143.57,143.92,16232.0,143.62,144.19,143.57,143.92,16232.0
2023-06-26 10:00:00,143.95,144.25,143.93,144.11,5642.0,143.95,144.25,143.93,144.11,5642.0
2023-06-26 10:05:00,144.06,144.11,143.89,143.9,12092.0,144.06,144.11,143.89,143.9,12092.0
2023-06-26 10:10:00,143.79,144.02,143.59,144.0,6715.0,143.79,144.02,143.59,144.0,6715.0
2023-06-26 10:15:00,143.95,143.95,143.51,143.51,5707.0,143.95,143.95,143.51,143.51,5707.0
2023-06-26 10:20:00,143.51,143.63,143.22,143.58,7245.0,143.51,143.63,143.22,143.58,7245.0
2023-06-26 10:25:00,143.63,144.05,143.63,144.02,5237.0,143.63,144.05,143.63,144.02,5237.0
2023-06-26 10:30:00,144.02,144.17,143.92,144.12,4510.0,144.02,144.17,143.92,144.12,4510.0
2023-06-26 10:35:00,144.12,144.16,143.75,143.89,5903.0,144.12,144.16,143.75,143.89,5903.0
2023-06-26 10:40:00,143.68,143.82,143.53,143.64,7684.0,143.68,143.82,143.53,143.64,7684.0
2023-06-26 10:45:00,143.61,143.89,143.61,143.85,5996.0,143.61,143.89,143.61,143.85,5996.0
2023-06-26 10:50:00,143.84,144.06,143.84,144.04,8373.0,143.84,144.06,143.84,144.04,8373.0
2023-06-26 10:55:00,144.09,144.11,143.72,143.93,8731.0,144.09,144.11,143.72,143.93,8731.0
2023-06-26 11:00:00,143.92,144.05,143.72,143.78,4894.0,143.92,144.05,143.72,143.78,4894.0
2023-06-26 11:05:00,143.78,143.84,143.7,143.84,5973.0,143.78,143.84,143.7,143.84,5973.0
2023-06-26 11:10:00,143.84,143.88,143.75,143.81,7136.0,143.84,143.88,143.75,143.81,7136.0
2023-06-26 11:15:00,143.86,143.97,143.73,143.92,12191.0,143.86,143.97,143.73,143.92,12191.0
2023-06-26 11:20:00,143.91,143.93,143.36,143.36,6318.0,143.91,143.93,143.36,143.36,6318.0
2023-06-26 11:25:00,143.36,143.63,143.24,143.59,5983.0,143.36,143.63,143.24,143.59,5983.0
2023-06-26 11:30:00,143.53,143.84,143.53,143.84,2768.0,143.53,143.84,143.53,143.84,2768.0
2023-06-26 11:35:00,143.81,143.81,143.67,143.71,2432.0,143.81,143.81,143.67,143.71,2432.0
2023-06-26 11:40:00,143.75,143.75,143.27,143.44,4970.0,143.75,143.75,143.27,143.44,4970.0
2023-06-26 11:45:00,143.48,143.66,143.46,143.59,2310.0,143.48,143.66,143.46,143.59,2310.0
2023-06-26 11:50:00,143.56,143.72,143.56,143.7,2410.0,143.56,143.72,143.56,143.7,2410.0
2023-06-26 11:55:00,143.65,143.77,143.6,143.77,4379.0,143.65,143.77,143.6,143.77,4379.0
2023-06-26 12:00:00,143.77,143.77,143.54,143.55,5436.0,143.77,143.77,143.54,143.55,5436.0
2023-06-26 12:05:00,143.53,143.53,143.32,143.35,3291.0,143.53,143.53,143.32,143.35,3291.0
2023-06-26 12:10:00,143.32,143.43,143.22,143.42,16790.0,143.32,143.43,143.22,143.42,16790.0
2023-06-26 12:15:00,143.43,143.57,143.38,143.57,4300.0,143.43,143.57,143.38,143.57,4300.0
2023-06-26 12:20:00,143.56,143.57,143.4,143.4,6100.0,143.56,143.57,143.4,143.4,6100.0
2023-06-26 12:25:00,143.38,143.43,143.27,143.39,7051.0,143.38,143.43,143.27,143.39,7051.0
2023-06-26 12:30:00,143.36,143.47,143.31,143.4,15631.0,143.36,143.47,143.31,143.4,15631.0
2023-06-26 12:35:00,143.38,143.44,143.22,143.24,4269.0,143.38,143.44,143.22,143.24,4269.0
2023-06-26 12:40:00,143.26,143.26,143.16,143.2,3612.0,143.26,143.26,143.16,143.2,3612.0
2023-06-26 12:45:00,143.22,143.22,143.01,143.16,7000.0,143.22,143.22,143.01,143.16,7000.0
2023-06-26 12:50:00,143.16,143.3,143.13,143.3,8305.0,143.16,143.3,143.13,143.3,8305.0
2023-06-26 12:55:00,143.29,143.49,143.28,143.49,5278.0,143.29,143.49,143.28,143.49,5278.0
2023-06-26 13:00:00,143.5,143.52,143.41,143.43,3452.0,143.5,143.52,143.41,143.43,3452.0
2023-06-26 13:05:00,143.4,143.44,143.29,143.4,3170.0,143.4,143.44,143.29,143.4,3170.0
2023-06-26 13:10:00,143.44,143.65,143.41,143.58,6160.0,143.44,143.65,143.41,143.58,6160.0
2023-06-26 13:15:00,143.6,143.76,143.6,143.71,6116.0,143.6,143.76,143.6,143.71,6116.0
2023-06-26 13:20:00,143.76,143.91,143.76,143.85,4128.0,143.76,143.91,143.76,143.85,4128.0
2023-06-26 13:25:00,143.87,144.0,143.83,143.95,5012.0,143.87,144.0,143.83,143.95,5012.0
2023-06-26 13:30:00,143.93,143.93,143.64,143.8,5201.0,143.93,143.93,143.64,143.8,5201.0
2023-06-26 13:35:00,143.81,143.9,143.71,143.8,12468.0,143.81,143.9,143.71,143.8,12468.0
2023-06-26 13:40:00,143.84,143.85,143.72,143.74,5214.0,143.84,143.85,143.72,143.74,5214.0
2023-06-26 13:45:00,143.74,144.21,143.74,144.18,3518.0,143.74,144.21,143.74,144.18,3518.0
2023-06-26 13:50:00,144.18,144.26,144.11,144.13,7970.0,144.18,144.26,144.11,144.13,7970.0
2023-06-26 13:55:00,144.11,144.26,144.11,144.2,6746.0,144.11,144.26,144.11,144.2,6746.0
2023-06-26 14:00:00,144.23,144.42,144.23,144.34,10331.0,144.23,144.42,144.23,144.34,10331.0
2023-06-26 14:05:00,144.31,144.31,144.13,144.14,5450.0,144.31,144.31,144.13,144.14,5450.0
2023-06-26 14:10:00,144.11,144.27,144.11,144.26,7105.0,144.11,144.27,144.11,144.26,7105.0
2023-06-26 14:15:00,144.27,144.27,144.02,144.02,6502.0,144.27,144.27,144.02,144.02,6502.0
2023-06-26 14:20:00,144.0,144.0,143.77,143.86,7100.0,144.0,144.0,143.77,143.86,7100.0
2023-06-26 14:25:00,143.84,144.01,143.84,143.9,9618.0,143.84,144.01,143.84,143.9,9618.0
2023-06-26 14:30:00,143.9,143.98,143.84,143.97,5228.0,143.9,143.98,143.84,143.97,5228.0
2023-06-26 14:35:00,144.0,144.2,143.88,144.2,9799.0,144.0,144.2,143.88,144.2,9799.0
2023-06-26 14:40:00,144.19,144.19,144.08,144.17,3410.0,144.19,144.19,144.08,144.17,3410.0
2023-06-26 14:45:00,144.17,144.19,144.06,144.12,5300.0,144.17,144.19,144.06,144.12,5300.0
2023-06-26 14:50:00,144.18,144.24,144.16,144.19,4900.0,144.18,144.24,144.16,144.19,4900.0
2023-06-26 14:55:00,144.23,144.29,144.14,144.27,7464.0,144.23,144.29,144.14,144.27,7464.0
2023-06-26 15:00:00,144.29,144.29,144.15,144.28,6005.0,144.29,144.29,144.15,144.28,6005.0
2023-06-26 15:05:00,144.25,144.31,144.17,144.22,5448.0,144.25,144.31,144.17,144.22,5448.0
2023-06-26 15:10:00,144.21,144.38,144.14,144.38,8703.0,144.21,144.38,144.14,144.38,8703.0
2023-06-26 15:15:00,144.42,144.44,144.21,144.31,8192.0,144.42,144.44,144.21,144.31,8192.0
2023-06-26 15:20:00,144.3,144.3,144.08,144.16,9083.0,144.3,144.3,144.08,144.16,9083.0
2023-06-26 15:25:00,144.16,144.25,144.14,144.2,4582.0,144.16,144.25,144.14,144.2,4582.0
2023-06-26 15:30:00,144.21,144.3,144.16,144.23,9955.0,144.21,144.3,144.16,144.23,9955.0
2023-06-26 15:35:00,144.23,144.31,144.14,144.19,8420.0,144.23,144.31,144.14,144.19,8420.0
2023-06-26 15:40:00,144.12,144.15,144.03,144.07,9519.0,144.12,144.15,144.03,144.07,9519.0
2023-06-26 15:45:00,144.02,144.1,143.96,144.07,11981.0,144.02,144.1,143.96,144.07,11981.0
2023-06-26 15:50:00,144.02,144.04,143.48,143.56,25933.0,144.02,144.04,143.48,143.56,25933.0
2023-06-26 15:55:00,143.52,143.68,143.43,143.56,75180.0,143.52,143.68,143.43,143.56,75180.0
2023-06-27 09:30:00,144.36,144.42,144.02,144.38,14653.0,144.36,144.42,144.02,144.38,14653.0
2023-06-27 09:35:00,144.35,144.46,144.32,144.46,6229.0,144.35,144.46,144.32,144.46,6229.0
2023-06-27 09:40:00,144.46,144.46,144.23,144.23,6732.0,144.46,144.46,144.23,144.23,6732.0
2023-06-27 09:45:00,144.31,144.32,143.86,143.86,4709.0,144.31,144.32,143.86,143.86,4709.0
2023-06-27 09:50:00,143.93,144.34,143.82,144.31,3920.0,143.93,144.34,143.82,144.31,3920.0
2023-06-27 09:55:00,144.31,144.58,144.31,144.57,1700.0,144.31,144.58,144.31,144.57,1700.0
2023-06-27 10:00:00,144.62,144.8,144.49,144.56,11134.0,144.62,144.8,144.49,144.56,11134.0
2023-06-27 10:05:00,144.59,144.61,144.18,144.42,6408.0,144.59,144.61,144.18,144.42,6408.0
2023-06-27 10:10:00,144.29,144.39,144.1,144.29,5397.0,144.29,144.39,144.1,144.29,5397.0
2023-06-27 10:15:00,144.29,144.38,144.16,144.17,2596.0,144.29,144.38,144.16,144.17,2596.0
2023-06-27 10:20:00,144.12,144.31,144.12,144.21,5130.0,144.12,144.31,144.12,144.21,5130.0
2023-06-27 10:25:00,144.25,144.44,144.23,144.33,4176.0,144.25,144.44,144.23,144.33,4176.0
2023-06-27 10:30:00,144.33,144.44,144.22,144.34,3339.0,144.33,144.44,144.22,144.34,3339.0
2023-06-27 10:35:00,144.41,144.48,144.31,144.48,4373.0,144.41,144.48,144.31,144.48,4373.0
2023-06-27 10:40:00,144.5,144.72,144.49,144.72,3582.0,144.5,144.72,144.49,144.72,3582.0
2023-06-27 10:45:00,144.75,144.96,144.71,144.96,5735.0,144.75,144.96,144.71,144.96,5735.0
2023-06-27 10:50:00,144.97,144.97,144.65,144.65,3817.0,144.97,144.97,144.65,144.65,3817.0
2023-06-27 10:55:00,144.72,144.74,144.5,144.52,6927.0,144.72,144.74,144.5,144.52,6927.0
2023-06-27 11:00:00,144.54,144.61,144.3,144.32,11328.0,144.54,144.61,144.3,144.32,11328.0
2023-06-27 11:05:00,144.32,144.37,144.15,144.25,7674.0,144.32,144.37,144.15,144.25,7674.0
2023-06-27 11:10:00,144.24,144.38,144.24,144.29,4541.0,144.24,144.38,144.24,144.29,4541.0
2023-06-27 11:15:00,144.31,144.46,144.23,144.45,7911.0,144.31,144.46,144.23,144.45,7911.0
2023-06-27 11:20:00,144.43,144.67,144.43,144.61,4495.0,144.43,144.67,144.43,144.61,4495.0
2023-06-27 11:25:00,144.67,144.71,144.54,144.57,4845.0,144.67,144.71,144.54,144.57,4845.0
2023-06-27 11:30:00,144.62,144.66,144.5,144.65,20490.0,144.62,144.66,144.5,144.65,20490.0
2023-06-27 11:35:00,144.59,144.65,144.47,144.59,5295.0,144.59,144.65,144.47,144.59,5295.0
2023-06-27 11:40:00,144.59,144.86,144.59,144.69,3932.0,144.59,144.86,144.59,144.69,3932.0
2023-06-27 11:45:00,144.68,144.73,144.49,144.58,32225.0,144.68,144.73,144.49,144.58,32225.0
2023-06-27 11:50:00,144.59,144.69,144.48,144.68,16356.0,144.59,144.69,144.48,144.68,16356.0
2023-06-27 11:55:00,144.71,144.85,144.66,144.82,6274.0,144.71,144.85,144.66,144.82,6274.0
2023-06-27 12:00:00,144.79,144.88,144.65,144.74,5419.0,144.79,144.88,144.65,144.74,5419.0
2023-06-27 12:05:00,144.78,144.92,144.78,144.92,3396.0,144.78,144.92,144.78,144.92,3396.0
2023-06-27 12:10:00,144.88,145.07,144.84,145.0,11178.0,144.88,145.07,144.84,145.0,11178.0
2023-06-27 12:15:00,145.02,145.13,144.83,144.83,14984.0,145.02,145.13,144.83,144.83,14984.0
2023-06-27 12:20:00,144.85,144.96,144.85,144.92,6454.0,144.85,144.96,144.85,144.92,6454.0
2023-06-27 12:25:00,144.93,145.0,144.91,145.0,6103.0,144.93,145.0,144.91,145.0,6103.0
2023-06-27 12:30:00,145.0,145.14,144.97,145.13,15235.0,145.0,145.14,144.97,145.13,15235.0
2023-06-27 12:35:00,145.09,145.23,145.0,145.22,4180.0,145.09,145.23,145.0,145.22,4180.0
2023-06-27 12:40:00,145.24,145.57,145.24,145.56,5445.0,145.24,145.57,145.24,145.56,5445.0
2023-06-27 12:45:00,145.56,145.62,145.52,145.58,1979.0,145.56,145.62,145.52,145.58,1979.0
2023-06-27 12:50:00,145.6,145.61,145.47,145.5,5700.0,145.6,145.61,145.47,145.5,5700.0
2023-06-27 12:55:00,145.59,145.59,145.52,145.57,3387.0,145.59,145.59,145.52,145.57,3387.0
2023-06-27 13:00:00,145.56,145.56,145.45,145.53,3580.0,145.56,145.56,145.45,145.53,3580.0
2023-06-27 13:05:00,145.52,145.6,145.48,145.6,3946.0,145.52,145.6,145.48,145.6,3946.0
2023-06-27 13:10:00,145.55,145.88,145.53,145.56,29205.0,145.55,145.88,145.53,145.56,29205.0
2023-06-27 13:15:00,145.62,145.79,145.57,145.78,5449.0,145.62,145.79,145.57,145.78,5449.0
2023-06-27 13:20:00,145.79,145.92,145.79,145.85,4009.0,145.79,145.92,145.79,145.85,4009.0
2023-06-27 13:25:00,145.83,145.83,145.58,145.58,5653.0,145.83,145.83,145.58,145.58,5653.0
2023-06-27 13:30:00,145.59,145.66,145.55,145.66,6715.0,145.59,145.66,145.55,145.66,6715.0
2023-06-27 13:35:00,145.68,145.97,145.68,145.95,12606.0,145.68,145.97,145.68,145.95,12606.0
2023-06-27 13:40:00,145.94,146.03,145.91,146.02,11089.0,145.94,146.03,145.91,146.02,11089.0
2023-06-27 13:45:00,146.02,146.19,146.01,146.17,7490.0,146.02,146.19,146.01,146.17,7490.0
2023-06-27 13:50:00,146.21,146.25,146.18,146.24,7691.0,146.21,146.25,146.18,146.24,7691.0
2023-06-27 13:55:00,146.26,146.27,146.05,146.17,9257.0,146.26,146.27,146.05,146.17,9257.0
2023-06-27 14:00:00,146.23,146.24,146.09,146.12,3598.0,146.23,146.24,146.09,146.12,3598.0
2023-06-27 14:05:00,146.16,146.16,146.02,146.02,3326.0,146.16,146.16,146.02,146.02,3326.0
2023-06-27 14:10:00,146.03,146.09,145.97,146.07,12427.0,146.03,146.09,145.97,146.07,12427.0
2023-06-27 14:15:00,146.14,146.19,146.05,146.17,3598.0,146.14,146.19,146.05,146.17,3598.0
2023-06-27 14:20:00,146.2,146.25,146.18,146.21,4206.0,146.2,146.25,146.18,146.21,4206.0
2023-06-27 14:25:00,146.19,146.23,146.1,146.22,5996.0,146.19,146.23,146.1,146.22,5996.0
2023-06-27 14:30:00,146.24,146.26,146.13,146.24,4580.0,146.24,146.26,146.13,146.24,4580.0
2023-06-27 14:35:00,146.24,146.24,146.14,146.17,4300.0,146.24,146.24,146.14,146.17,4300.0
2023-06-27 14:40:00,146.16,146.21,146.13,146.19,14804.0,146.16,146.21,146.13,146.19,14804.0
2023-06-27 14:45:00,146.23,146.27,146.15,146.25,5376.0,146.23,146.27,146.15,146.25,5376.0
2023-06-27 14:50:00,146.23,146.35,146.21,146.28,5350.0,146.23,146.35,146.21,146.28,5350.0
2023-06-27 14:55:00,146.32,146.37,146.27,146.33,6099.0,146.32,146.37,146.27,146.33,6099.0
2023-06-27 15:00:00,146.36,146.43,146.35,146.4,9933.0,146.36,146.43,146.35,146.4,9933.0
2023-06-27 15:05:00,146.41,146.53,146.38,146.49,18689.0,146.41,146.53,146.38,146.49,18689.0
2023-06-27 15:10:00,146.5,146.76,146.47,146.68,36670.0,146.5,146.76,146.47,146.68,36670.0
2023-06-27 15:15:00,146.7,146.7,146.29,146.38,27509.0,146.7,146.7,146.29,146.38,27509.0
2023-06-27 15:20:00,146.39,146.39,146.08,146.25,15719.0,146.39,146.39,146.08,146.25,15719.0
2023-06-27 15:25:00,146.27,146.29,146.13,146.19,13211.0,146.27,146.29,146.13,146.19,13211.0
2023-06-27 15:30:00,146.19,146.23,146.08,146.16,47035.0,146.19,146.23,146.08,146.16,47035.0
2023-06-27 15:35:00,146.15,146.38,146.09,146.38,29463.0,146.15,146.38,146.09,146.38,29463.0
2023-06-27 15:40:00,146.36,146.37,146.2,146.33,28797.0,146.36,146.37,146.2,146.33,28797.0
2023-06-27 15:45:00,146.33,146.8,146.33,146.77,16388.0,146.33,146.8,146.33,146.77,16388.0
2023-06-27 15:50:00,146.7,146.7,146.22,146.3,43531.0,146.7,146.7,146.22,146.3,43531.0
2023-06-27 15:55:00,146.33,146.53,146.29,146.35,65449.0,146.33,146.53,146.29,146.35,65449.0
2023-06-28 09:30:00,147.34,147.86,147.17,147.32,49978.0,147.34,147.86,147.17,147.32,49978.0
2023-06-28 09:35:00,147.43,148.27,147.3,148.21,22181.0,147.43,148.27,147.3,148.21,22181.0
2023-06-28 09:40:00,148.26,148.45,147.92,148.12,19723.0,148.26,148.45,147.92,148.12,19723.0
2023-06-28 09:45:00,148.19,148.43,148.06,148.39,13995.0,148.19,148.43,148.06,148.39,13995.0
2023-06-28 09:50:00,148.25,148.39,147.69,147.8,7520.0,148.25,148.39,147.69,147.8,7520.0
2023-06-28 09:55:00,147.84,148.43,147.73,148.33,8441.0,147.84,148.43,147.73,148.33,8441.0
2023-06-28 10:00:00,148.25,148.57,148.25,148.27,12632.0,148.25,148.57,148.25,148.27,12632.0
2023-06-28 10:05:00,148.23,148.23,147.98,148.04,6953.0,148.23,148.23,147.98,148.04,6953.0
2023-06-28 10:10:00,148.05,148.16,147.93,148.12,6628.0,148.05,148.16,147.93,148.12,6628.0
2023-06-28 10:15:00,148.18,148.67,148.1,148.58,10989.0,148.18,148.67,148.1,148.58,10989.0
2023-06-28 10:20:00,148.65,148.77,148.17,148.33,4000.0,148.65,148.77,148.17,148.33,4000.0
2023-06-28 10:25:00,148.33,148.46,148.0,148.36,17155.0,148.33,148.46,148.0,148.36,17155.0
2023-06-28 10:30:00,148.47,148.88,148.47,148.88,4224.0,148.47,148.88,148.47,148.88,4224.0
2023-06-28 10:35:00,148.88,148.98,148.55,148.88,9436.0,148.88,148.98,148.55,148.88,9436.0
2023-06-28 10:40:00,148.95,149.04,148.82,148.83,14153.0,148.95,149.04,148.82,148.83,14153.0
2023-06-28 10:45:00,148.88,149.01,148.8,149.0,4101.0,148.88,149.01,148.8,149.0,4101.0
2023-06-28 10:50:00,148.93,148.98,148.81,148.92,4538.0,148.93,148.98,148.81,148.92,4538.0
2023-06-28 10:55:00,148.85,148.86,148.52,148.66,11496.0,148.85,148.86,148.52,148.66,11496.0
2023-06-28 11:00:00,148.68,148.8,148.59,148.71,22260.0,148.68,148.8,148.59,148.71,22260.0
2023-06-28 11:05:00,148.66,148.82,148.61,148.71,17645.0,148.66,148.82,148.61,148.71,17645.0
2023-06-28 11:10:00,148.67,148.74,148.19,148.19,20742.0,148.67,148.74,148.19,148.19,20742.0
2023-06-28 11:15:00,148.21,148.27,148.08,148.16,8748.0,148.21,148.27,148.08,148.16,8748.0
2023-06-28 11:20:00,148.19,148.27,147.91,147.91,11117.0,148.19,148.27,147.91,147.91,11117.0
2023-06-28 11:25:00,147.8,148.02,147.69,147.79,14095.0,147.8,148.02,147.69,147.79,14095.0
2023-06-28 11:30:00,147.88,148.1,147.86,147.94,3751.0,147.88,148.1,147.86,147.94,3751.0
2023-06-28 11:35:00,147.93,148.13,147.93,147.94,4116.0,147.93,148.13,147.93,147.94,4116.0
2023-06-28 11:40:00,147.97,148.25,147.93,148.22,3300.0,147.97,148.25,147.93,148.22,3300.0
2023-06-28 11:45:00,148.27,148.43,148.26,148.31,6529.0,148.27,148.43,148.26,148.31,6529.0
2023-06-28 11:50:00,148.29,148.55,148.29,148.53,5375.0,148.29,148.55,148.29,148.53,5375.0
2023-06-28 11:55:00,148.55,148.58,148.34,148.47,3422.0,148.55,148.58,148.34,148.47,3422.0
2023-06-28 12:00:00,148.43,148.43,148.19,148.22,4421.0,148.43,148.43,148.19,148.22,4421.0
2023-06-28 12:05:00,148.21,148.31,148.16,148.17,1900.0,148.21,148.31,148.16,148.17,1900.0
2023-06-28 12:10:00,148.31,148.35,148.21,148.21,2600.0,148.31,148.35,148.21,148.21,2600.0
2023-06-28 12:15:00,148.18,148.31,148.18,148.31,2200.0,148.18,148.31,148.18,148.31,2200.0
2023-06-28 12:20:00,148.23,148.24,148.07,148.18,3573.0,148.23,148.24,148.07,148.18,3573.0
2023-06-28 12:25:00,148.15,148.2,147.7,147.71,7971.0,148.15,148.2,147.7,147.71,7971.0
2023-06-28 12:30:00,147.72,147.79,147.63,147.75,8602.0,147.72,147.79,147.63,147.75,8602.0
2023-06-28 12:35:00,147.74,147.79,147.6,147.64,3508.0,147.74,147.79,147.6,147.64,3508.0
2023-06-28 12:40:00,147.6,147.6,147.13,147.19,9915.0,147.6,147.6,147.13,147.19,9915.0
2023-06-28 12:45:00,147.25,147.26,147.0,147.0,17428.0,147.25,147.26,147.0,147.0,17428.0
2023-06-28 12:50:00,146.96,147.09,146.71,146.71,15408.0,146.96,147.09,146.71,146.71,15408.0
2023-06-28 12:55:00,146.73,146.75,146.4,146.73,17697.0,146.73,146.75,146.4,146.73,17697.0
2023-06-28 13:00:00,146.67,146.74,146.48,146.57,3025.0,146.67,146.74,146.48,146.57,3025.0
2023-06-28 13:05:00,146.55,146.87,146.51,146.69,5518.0,146.55,146.87,146.51,146.69,5518.0
2023-06-28 13:10:00,146.66,146.78,146.58,146.64,4655.0,146.66,146.78,146.58,146.64,4655.0
2023-06-28 13:15:00,146.62,146.73,146.62,146.7,3600.0,146.62,146.73,146.62,146.7,3600.0
2023-06-28 13:20:00,146.67,146.78,146.67,146.77,4742.0,146.67,146.78,146.67,146.77,4742.0
2023-06-28 13:25:00,146.74,146.8,146.69,146.8,3414.0,146.74,146.8,146.69,146.8,3414.0
2023-06-28 13:30:00,146.8,146.88,146.7,146.7,4295.0,146.8,146.88,146.7,146.7,4295.0
2023-06-28 13:35:00,146.72,146.8,146.66,146.68,4738.0,146.72,146.8,146.66,146.68,4738.0
2023-06-28 13:40:00,146.65,146.76,146.58,146.6,3791.0,146.65,146.76,146.58,146.6,3791.0
2023-06-28 13:45:00,146.55,146.6,146.46,146.5,3000.0,146.55,146.6,146.46,146.5,3000.0
2023-06-28 13:50:00,146.59,146.69,146.54,146.62,4178.0,146.59,146.69,146.54,146.62,4178.0
2023-06-28 13:55:00,146.61,146.69,146.42,146.42,4064.0,146.61,146.69,146.42,146.42,4064.0
2023-06-28 14:00:00,146.47,146.62,146.43,146.57,1750.0,146.47,146.62,146.43,146.57,1750.0
2023-06-28 14:05:00,146.58,146.58,146.41,146.44,5111.0,146.58,146.58,146.41,146.44,5111.0
2023-06-28 14:10:00,146.42,146.42,146.32,146.32,2700.0,146.42,146.42,146.32,146.32,2700.0
2023-06-28 14:15:00,146.33,146.4,146.25,146.4,3192.0,146.33,146.4,146.25,146.4,3192.0
2023-06-28 14:20:00,146.4,146.49,146.39,146.41,3214.0,146.4,146.49,146.39,146.41,3214.0
2023-06-28 14:25:00,146.49,146.53,146.35,146.42,4320.0,146.49,146.53,146.35,146.42,4320.0
2023-06-28 14:30:00,146.4,146.47,146.36,146.47,2782.0,146.4,146.47,146.36,146.47,2782.0
2023-06-28 14:35:00,146.47,146.54,146.33,146.34,3306.0,146.47,146.54,146.33,146.34,3306.0
2023-06-28 14:40:00,146.34,146.44,146.29,146.44,2558.0,146.34,146.44,146.29,146.44,2558.0
2023-06-28 14:45:00,146.41,146.43,146.26,146.36,3449.0,146.41,146.43,146.26,146.36,3449.0
2023-06-28 14:50:00,146.36,146.36,146.2,146.26,8685.0,146.36,146.36,146.2,146.26,8685.0
2023-06-28 14:55:00,146.24,146.3,146.18,146.28,4069.0,146.24,146.3,146.18,146.28,4069.0
2023-06-28 15:00:00,146.26,146.26,146.02,146.1,8376.0,146.26,146.26,146.02,146.1,8376.0
2023-06-28 15:05:00,146.12,146.12,145.85,145.98,4022.0,146.12,146.12,145.85,145.98,4022.0
2023-06-28 15:10:00,145.95,146.07,145.88,146.03,6431.0,145.95,146.07,145.88,146.03,6431.0
2023-06-28 15:15:00,146.05,146.13,145.96,146.0,10200.0,146.05,146.13,145.96,146.0,10200.0
2023-06-28 15:20:00,146.06,146.11,145.86,145.86,7006.0,146.06,146.11,145.86,145.86,7006.0
2023-06-28 15:25:00,145.88,145.92,145.73,145.82,8681.0,145.88,145.92,145.73,145.82,8681.0
2023-06-28 15:30:00,145.83,145.96,145.72,145.73,18424.0,145.83,145.96,145.72,145.73,18424.0
2023-06-28 15:35:00,145.71,145.81,145.63,145.81,9075.0,145.71,145.81,145.63,145.81,9075.0
2023-06-28 15:40:00,145.81,145.92,145.78,145.81,7529.0,145.81,145.92,145.78,145.81,7529.0
2023-06-28 15:45:00,145.85,146.01,145.84,145.96,10158.0,145.85,146.01,145.84,145.96,10158.0
2023-06-28 15:50:00,145.95,146.04,145.74,145.79,17266.0,145.95,146.04,145.74,145.79,17266.0
2023-06-28 15:55:00,145.77,146.02,145.77,146.0,65301.0,145.77,146.02,145.77,146.0,65301.0
2023-06-29 09:30:00,146.24,146.24,145.46,145.67,13577.0,146.24,146.24,145.46,145.67,13577.0
2023-06-29 09:35:00,145.59,145.66,145.37,145.4,2826.0,145.59,145.66,145.37,145.4,2826.0
2023-06-29 09:40:00,145.39,145.74,145.23,145.23,9872.0,145.39,145.74,145.23,145.23,9872.0
2023-06-29 09:45:00,145.03,145.03,144.73,144.74,3867.0,145.03,145.03,144.73,144.74,3867.0
2023-06-29 09:50:00,144.79,144.97,144.74,144.93,1825.0,144.79,144.97,144.74,144.93,1825.0
2023-06-29 09:55:00,144.85,144.85,144.51,144.61,2721.0,144.85,144.85,144.51,144.61,2721.0
2023-06-29 10:00:00,144.81,144.96,144.64,144.8,2835.0,144.81,144.96,144.64,144.8,2835.0
2023-06-29 10:05:00,144.83,145.0,144.29,144.37,7276.0,144.83,145.0,144.29,144.37,7276.0
2023-06-29 10:10:00,144.39,144.4,144.1,144.27,6909.0,144.39,144.4,144.1,144.27,6909.0
2023-06-29 10:15:00,144.3,144.6,144.29,144.6,26167.0,144.3,144.6,144.29,144.6,26167.0
2023-06-29 10:20:00,144.51,145.0,144.51,144.67,5093.0,144.51,145.0,144.51,144.67,5093.0
2023-06-29 10:25:00,144.67,145.0,144.65,144.86,5979.0,144.67,145.0,144.65,144.86,5979.0
2023-06-29 10:30:00,144.79,145.0,144.49,145.0,3700.0,144.79,145.0,144.49,145.0,3700.0
2023-06-29 10:35:00,145.0,145.0,144.71,144.72,4102.0,145.0,145.0,144.71,144.72,4102.0
2023-06-29 10:40:00,144.72,145.01,144.72,144.97,12647.0,144.72,145.01,144.72,144.97,12647.0
2023-06-29 10:45:00,145.03,145.25,144.87,145.03,5229.0,145.03,145.25,144.87,145.03,5229.0
2023-06-29 10:50:00,145.07,145.41,145.07,145.1,4150.0,145.07,145.41,145.07,145.1,4150.0
2023-06-29 10:55:00,145.1,145.12,144.95,145.01,2266.0,145.1,145.12,144.95,145.01,2266.0
2023-06-29 11:00:00,144.96,145.02,144.77,144.77,1977.0,144.96,145.02,144.77,144.77,1977.0
2023-06-29 11:05:00,144.86,145.21,144.86,145.03,4727.0,144.86,145.21,144.86,145.03,4727.0
2023-06-29 11:10:00,144.88,144.88,144.78,144.78,1015.0,144.88,144.88,144.78,144.78,1015.0
2023-06-29 11:15:00,144.77,145.15,144.71,145.05,6446.0,144.77,145.15,144.71,145.05,6446.0
2023-06-29 11:20:00,145.1,145.21,145.1,145.16,3650.0,145.1,145.21,145.1,145.16,3650.0
2023-06-29 11:25:00,145.11,145.28,145.06,145.23,2189.0,145.11,145.28,145.06,145.23,2189.0
2023-06-29 11:30:00,145.39,145.39,145.07,145.07,1404.0,145.39,145.39,145.07,145.07,1404.0
2023-06-29 11:35:00,145.05,145.24,145.04,145.24,2498.0,145.05,145.24,145.04,145.24,2498.0
2023-06-29 11:40:00,145.23,145.37,145.17,145.18,4224.0,145.23,145.37,145.17,145.18,4224.0
2023-06-29 11:45:00,145.2,145.42,145.2,145.42,1600.0,145.2,145.42,145.2,145.42,1600.0
2023-06-29 11:50:00,145.43,145.65,145.39,145.59,5774.0,145.43,145.65,145.39,145.59,5774.0
2023-06-29 11:55:00,145.62,145.66,145.47,145.49,2074.0,145.62,145.66,145.47,145.49,2074.0
2023-06-29 12:00:00,145.48,145.69,145.48,145.56,2300.0,145.48,145.69,145.48,145.56,2300.0
2023-06-29 12:05:00,145.6,145.61,145.54,145.6,1178.0,145.6,145.61,145.54,145.6,1178.0
2023-06-29 12:10:00,145.71,145.71,145.43,145.58,2367.0,145.71,145.71,145.43,145.58,2367.0
2023-06-29 12:15:00,145.53,145.77,145.52,145.76,4873.0,145.53,145.77,145.52,145.76,4873.0
2023-06-29 12:20:00,145.81,145.86,145.8,145.86,525.0,145.81,145.86,145.8,145.86,525.0
2023-06-29 12:25:00,145.84,145.94,145.84,145.91,2745.0,145.84,145.94,145.84,145.91,2745.0
2023-06-29 12:30:00,145.95,146.14,145.95,146.12,3225.0,145.95,146.14,145.95,146.12,3225.0
2023-06-29 12:35:00,146.09,146.1,145.83,145.97,2333.0,146.09,146.1,145.83,145.97,2333.0
2023-06-29 12:40:00,145.97,146.25,145.94,146.2,6299.0,145.97,146.25,145.94,146.2,6299.0
2023-06-29 12:45:00,146.2,146.23,145.91,145.92,6300.0,146.2,146.23,145.91,145.92,6300.0
2023-06-29 12:50:00,145.91,145.91,145.61,145.66,17747.0,145.91,145.91,145.61,145.66,17747.0
2023-06-29 12:55:00,145.5,145.61,145.41,145.59,4100.0,145.5,145.61,145.41,145.59,4100.0
2023-06-29 13:00:00,145.66,145.83,145.64,145.83,1300.0,145.66,145.83,145.64,145.83,1300.0
2023-06-29 13:05:00,145.79,145.85,145.64,145.83,2042.0,145.79,145.85,145.64,145.83,2042.0
2023-06-29 13:10:00,145.89,145.97,145.82,145.97,3436.0,145.89,145.97,145.82,145.97,3436.0
2023-06-29 13:15:00,145.97,146.1,145.97,146.09,4450.0,145.97,146.1,145.97,146.09,4450.0
2023-06-29 13:20:00,146.11,146.15,146.06,146.15,1600.0,146.11,146.15,146.06,146.15,1600.0
2023-06-29 13:25:00,146.17,146.17,146.01,146.04,1700.0,146.17,146.17,146.01,146.04,1700.0
2023-06-29 13:30:00,146.08,146.08,145.96,145.99,1787.0,146.08,146.08,145.96,145.99,1787.0
2023-06-29 13:35:00,145.96,146.02,145.87,145.9,2100.0,145.96,146.02,145.87,145.9,2100.0
2023-06-29 13:40:00,145.83,145.87,145.67,145.77,2433.0,145.83,145.87,145.67,145.77,2433.0
2023-06-29 13:45:00,145.83,145.83,145.6,145.6,1573.0,145.83,145.83,145.6,145.6,1573.0
2023-06-29 13:50:00,145.6,145.72,145.59,145.72,1437.0,145.6,145.72,145.59,145.72,1437.0
2023-06-29 13:55:00,145.68,145.76,145.57,145.65,2471.0,145.68,145.76,145.57,145.65,2471.0
2023-06-29 14:00:00,145.64,145.71,145.46,145.58,2320.0,145.64,145.71,145.46,145.58,2320.0
2023-06-29 14:05:00,145.55,145.67,145.49,145.5,4538.0,145.55,145.67,145.49,145.5,4538.0
2023-06-29 14:10:00,145.48,145.54,145.38,145.46,1612.0,145.48,145.54,145.38,145.46,1612.0
2023-06-29 14:15:00,145.51,145.57,145.41,145.45,1400.0,145.51,145.57,145.41,145.45,1400.0
2023-06-29 14:20:00,145.48,145.52,145.42,145.45,1620.0,145.48,145.52,145.42,145.45,1620.0
2023-06-29 14:25:00,145.44,145.47,145.19,145.28,6800.0,145.44,145.47,145.19,145.28,6800.0
2023-06-29 14:30:00,145.25,145.3,145.15,145.15,2541.0,145.25,145.3,145.15,145.15,2541.0
2023-06-29 14:35:00,145.14,145.33,145.14,145.27,2400.0,145.14,145.33,145.14,145.27,2400.0
2023-06-29 14:40:00,145.26,145.29,145.14,145.28,2570.0,145.26,145.29,145.14,145.28,2570.0
2023-06-29 14:45:00,145.31,145.43,145.25,145.28,2915.0,145.31,145.43,145.25,145.28,2915.0
2023-06-29 14:50:00,145.23,145.23,145.12,145.18,1509.0,145.23,145.23,145.12,145.18,1509.0
2023-06-29 14:55:00,145.15,145.41,145.15,145.27,2400.0,145.15,145.41,145.15,145.27,2400.0
2023-06-29 15:00:00,145.29,145.38,145.28,145.38,3803.0,145.29,145.38,145.28,145.38,3803.0
2023-06-29 15:05:00,145.39,145.47,145.33,145.42,11780.0,145.39,145.47,145.33,145.42,11780.0
2023-06-29 15:10:00,145.42,145.43,145.35,145.4,5560.0,145.42,145.43,145.35,145.4,5560.0
2023-06-29 15:15:00,145.38,145.63,145.38,145.63,4955.0,145.38,145.63,145.38,145.63,4955.0
2023-06-29 15:20:00,145.67,145.7,145.48,145.56,4843.0,145.67,145.7,145.48,145.56,4843.0
2023-06-29 15:25:00,145.59,145.76,145.54,145.76,13131.0,145.59,145.76,145.54,145.76,13131.0
2023-06-29 15:30:00,145.72,145.73,145.6,145.6,4310.0,145.72,145.73,145.6,145.6,4310.0
2023-06-29 15:35:00,145.56,145.71,145.48,145.48,4735.0,145.56,145.71,145.48,145.48,4735.0
2023-06-29 15:40:00,145.48,145.53,145.34,145.34,6114.0,145.48,145.53,145.34,145.34,6114.0
2023-06-29 15:45:00,145.3,145.62,145.27,145.61,25512.0,145.3,145.62,145.27,145.61,25512.0
2023-06-29 15:50:00,145.57,145.71,145.38,145.43,19162.0,145.57,145.71,145.38,145.43,19162.0
2023-06-29 15:55:00,145.43,145.63,145.28,145.48,53180.0,145.43,145.63,145.28,145.48,53180.0
2023-06-30 09:30:00,146.88,147.64,146.7,147.64,16127.0,146.88,147.64,146.7,147.64,16127.0
2023-06-30 09:35:00,147.61,147.61,146.83,147.01,12487.0,147.61,147.61,146.83,147.01,12487.0
2023-06-30 09:40:00,146.88,147.06,146.74,146.94,2098.0,146.88,147.06,146.74,146.94,2098.0
2023-06-30 09:45:00,146.87,147.17,146.84,146.91,2022.0,146.87,147.17,146.84,146.91,2022.0
2023-06-30 09:50:00,146.92,146.92,146.55,146.65,25300.0,146.92,146.92,146.55,146.65,25300.0
2023-06-30 09:55:00,146.66,146.86,146.63,146.86,12360.0,146.66,146.86,146.63,146.86,12360.0
2023-06-30 10:00:00,146.86,147.06,146.69,146.84,19750.0,146.86,147.06,146.69,146.84,19750.0
2023-06-30 10:05:00,146.87,147.06,146.84,146.9,6311.0,146.87,147.06,146.84,146.9,6311.0
2023-06-30 10:10:00,146.98,147.06,146.88,146.98,7486.0,146.98,147.06,146.88,146.98,7486.0
2023-06-30 10:15:00,146.97,147.05,146.96,147.05,7201.0,146.97,147.05,146.96,147.05,7201.0
2023-06-30 10:20:00,147.05,147.08,146.9,146.9,7103.0,147.05,147.08,146.9,146.9,7103.0
2023-06-30 10:25:00,146.89,147.0,146.79,146.97,13238.0,146.89,147.0,146.79,146.97,13238.0
2023-06-30 10:30:00,146.97,147.18,146.9,147.14,12153.0,146.97,147.18,146.9,147.14,12153.0
2023-06-30 10:35:00,147.06,147.09,146.93,146.99,3110.0,147.06,147.09,146.93,146.99,3110.0
2023-06-30 10:40:00,146.91,147.08,146.89,147.02,3602.0,146.91,147.08,146.89,147.02,3602.0
2023-06-30 10:45:00,147.06,147.18,146.97,147.02,5487.0,147.06,147.18,146.97,147.02,5487.0
2023-06-30 10:50:00,146.98,147.25,146.93,147.25,3568.0,146.98,147.25,146.93,147.25,3568.0
2023-06-30 10:55:00,147.27,147.48,147.25,147.39,12147.0,147.27,147.48,147.25,147.39,12147.0
2023-06-30 11:00:00,147.42,147.5,147.32,147.42,6102.0,147.42,147.5,147.32,147.42,6102.0
2023-06-30 11:05:00,147.45,147.45,147.3,147.35,5032.0,147.45,147.45,147.3,147.35,5032.0
2023-06-30 11:10:00,147.37,147.5,147.28,147.44,8341.0,147.37,147.5,147.28,147.44,8341.0
2023-06-30 11:15:00,147.53,147.53,147.36,147.43,13374.0,147.53,147.53,147.36,147.43,13374.0
2023-06-30 11:20:00,147.44,147.48,147.34,147.43,4800.0,147.44,147.48,147.34,147.43,4800.0
2023-06-30 11:25:00,147.45,147.48,147.1,147.11,6185.0,147.45,147.48,147.1,147.11,6185.0
2023-06-30 11:30:00,147.08,147.08,146.88,146.88,5144.0,147.08,147.08,146.88,146.88,5144.0
2023-06-30 11:35:00,146.84,146.85,146.71,146.72,4462.0,146.84,146.85,146.71,146.72,4462.0
2023-06-30 11:40:00,146.7,146.81,146.65,146.77,3100.0,146.7,146.81,146.65,146.77,3100.0
2023-06-30 11:45:00,146.76,146.98,146.75,146.88,4289.0,146.76,146.98,146.75,146.88,4289.0
2023-06-30 11:50:00,146.86,147.08,146.81,146.93,4801.0,146.86,147.08,146.81,146.93,4801.0
2023-06-30 11:55:00,146.92,147.01,146.91,146.93,3361.0,146.92,147.01,146.91,146.93,3361.0
2023-06-30 12:00:00,146.94,146.95,146.84,146.91,1700.0,146.94,146.95,146.84,146.91,1700.0
2023-06-30 12:05:00,146.93,146.97,146.87,146.93,2022.0,146.93,146.97,146.87,146.93,2022.0
2023-06-30 12:10:00,146.94,146.99,146.84,146.89,1959.0,146.94,146.99,146.84,146.89,1959.0
2023-06-30 12:15:00,146.89,146.95,146.87,146.94,1800.0,146.89,146.95,146.87,146.94,1800.0
2023-06-30 12:20:00,146.96,147.02,146.92,146.95,2592.0,146.96,147.02,146.92,146.95,2592.0
2023-06-30 12:25:00,146.93,146.96,146.89,146.96,2338.0,146.93,146.96,146.89,146.96,2338.0
2023-06-30 12:30:00,146.96,147.01,146.9,146.95,3036.0,146.96,147.01,146.9,146.95,3036.0
2023-06-30 12:35:00,147.03,147.17,147.03,147.15,5065.0,147.03,147.17,147.03,147.15,5065.0
2023-06-30 12:40:00,147.15,147.2,147.07,147.08,1589.0,147.15,147.2,147.07,147.08,1589.0
2023-06-30 12:45:00,147.13,147.2,147.12,147.19,608.0,147.13,147.2,147.12,147.19,608.0
2023-06-30 12:50:00,147.18,147.18,147.1,147.14,2200.0,147.18,147.18,147.1,147.14,2200.0
2023-06-30 12:55:00,147.14,147.16,147.1,147.16,1584.0,147.14,147.16,147.1,147.16,1584.0
2023-06-30 13:00:00,147.15,147.25,147.12,147.19,6721.0,147.15,147.25,147.12,147.19,6721.0
2023-06-30 13:05:00,147.18,147.18,147.02,147.04,3725.0,147.18,147.18,147.02,147.04,3725.0
2023-06-30 13:10:00,146.94,147.08,146.83,146.99,6993.0,146.94,147.08,146.83,146.99,6993.0
2023-06-30 13:15:00,147.0,147.06,146.96,146.98,1800.0,147.0,147.06,146.96,146.98,1800.0
2023-06-30 13:20:00,146.95,146.98,146.8,146.83,2831.0,146.95,146.98,146.8,146.83,2831.0
2023-06-30 13:25:00,146.86,146.95,146.78,146.88,2662.0,146.86,146.95,146.78,146.88,2662.0
2023-06-30 13:30:00,146.97,147.05,146.92,147.05,2682.0,146.97,147.05,146.92,147.05,2682.0
2023-06-30 13:35:00,147.05,147.24,146.97,147.17,6357.0,147.05,147.24,146.97,147.17,6357.0
2023-06-30 13:40:00,147.17,147.25,147.16,147.19,1900.0,147.17,147.25,147.16,147.19,1900.0
2023-06-30 13:45:00,147.21,147.23,147.11,147.11,3999.0,147.21,147.23,147.11,147.11,3999.0
2023-06-30 13:50:00,147.11,147.14,147.03,147.03,2266.0,147.11,147.14,147.03,147.03,2266.0
2023-06-30 13:55:00,147.05,147.13,147.02,147.13,1626.0,147.05,147.13,147.02,147.13,1626.0
2023-06-30 14:00:00,147.14,147.14,147.05,147.13,3243.0,147.14,147.14,147.05,147.13,3243.0
2023-06-30 14:05:00,147.14,147.18,147.05,147.08,1594.0,147.14,147.18,147.05,147.08,1594.0
2023-06-30 14:10:00,147.05,147.2,147.05,147.18,1725.0,147.05,147.2,147.05,147.18,1725.0
2023-06-30 14:15:00,147.23,147.27,147.19,147.26,3059.0,147.23,147.27,147.19,147.26,3059.0
2023-06-30 14:20:00,147.28,147.38,147.28,147.33,4209.0,147.28,147.38,147.28,147.33,4209.0
2023-06-30 14:25:00,147.29,147.43,147.26,147.43,3940.0,147.29,147.43,147.26,147.43,3940.0
2023-06-30 14:30:00,147.41,147.43,147.27,147.4,6809.0,147.41,147.43,147.27,147.4,6809.0
2023-06-30 14:35:00,147.4,147.5,147.34,147.41,5050.0,147.4,147.5,147.34,147.41,5050.0
2023-06-30 14:40:00,147.43,147.46,147.4,147.46,2615.0,147.43,147.46,147.4,147.46,2615.0
2023-06-30 14:45:00,147.42,147.42,147.26,147.33,3081.0,147.42,147.42,147.26,147.33,3081.0
2023-06-30 14:50:00,147.4,147.48,147.31,147.31,4539.0,147.4,147.48,147.31,147.31,4539.0
2023-06-30 14:55:00,147.27,147.27,147.16,147.19,3071.0,147.27,147.27,147.16,147.19,3071.0
2023-06-30 15:00:00,147.19,147.21,147.11,147.11,2084.0,147.19,147.21,147.11,147.11,2084.0
2023-06-30 15:05:00,147.11,147.28,147.08,147.22,9227.0,147.11,147.28,147.08,147.22,9227.0
2023-06-30 15:10:00,147.21,147.32,147.18,147.3,6515.0,147.21,147.32,147.18,147.3,6515.0
2023-06-30 15:15:00,147.3,147.36,147.19,147.24,3022.0,147.3,147.36,147.19,147.24,3022.0
2023-06-30 15:20:00,147.25,147.29,147.19,147.28,7548.0,147.25,147.29,147.19,147.28,7548.0
2023-06-30 15:25:00,147.31,147.36,147.18,147.31,7271.0,147.31,147.36,147.18,147.31,7271.0
2023-06-30 15:30:00,147.33,147.35,147.23,147.26,3454.0,147.33,147.35,147.23,147.26,3454.0
2023-06-30 15:35:00,147.28,147.36,147.26,147.3,5403.0,147.28,147.36,147.26,147.3,5403.0
2023-06-30 15:40:00,147.31,147.33,147.16,147.19,6958.0,147.31,147.33,147.16,147.19,6958.0
2023-06-30 15:45:00,147.19,147.2,147.07,147.17,10364.0,147.19,147.2,147.07,147.17,10364.0
2023-06-30 15:50:00,147.15,147.25,146.96,147.17,26896.0,147.15,147.25,146.96,147.17,26896.0
2023-06-30 15:55:00,147.26,147.33,147.14,147.14,56455.0,147.26,147.33,147.14,147.14,56455.0
2023-07-03 09:30:00,146.63,147.49,146.45,147.42,43092.0,146.63,147.49,146.45,147.42,43092.0
2023-07-03 09:35:00,147.5,147.51,146.99,147.08,4603.0,147.5,147.51,146.99,147.08,4603.0
2023-07-03 09:40:00,146.91,146.97,146.74,146.92,3176.0,146.91,146.97,146.74,146.92,3176.0
2023-07-03 09:45:00,147.0,147.01,146.78,146.86,2000.0,147.0,147.01,146.78,146.86,2000.0
2023-07-03 09:50:00,146.83,147.25,146.83,147.15,4350.0,146.83,147.25,146.83,147.15,4350.0
2023-07-03 09:55:00,147.18,147.27,146.99,147.05,6019.0,147.18,147.27,146.99,147.05,6019.0
2023-07-03 10:00:00,147.12,147.25,147.05,147.22,5317.0,147.12,147.25,147.05,147.22,5317.0
2023-07-03 10:05:00,147.31,147.54,147.23,147.23,4408.0,147.31,147.54,147.23,147.23,4408.0
2023-07-03 10:10:00,147.3,147.31,147.18,147.26,2112.0,147.3,147.31,147.18,147.26,2112.0
2023-07-03 10:15:00,147.24,147.25,147.02,147.25,5786.0,147.24,147.25,147.02,147.25,5786.0
2023-07-03 10:20:00,147.25,147.39,147.16,147.34,5287.0,147.25,147.39,147.16,147.34,5287.0
2023-07-03 10:25:00,147.35,147.35,147.08,147.11,1700.0,147.35,147.35,147.08,147.11,1700.0
2023-07-03 10:30:00,147.11,147.13,146.89,146.96,4836.0,147.11,147.13,146.89,146.96,4836.0
2023-07-03 10:35:00,147.02,147.02,146.56,146.82,19870.0,147.02,147.02,146.56,146.82,19870.0
2023-07-03 10:40:00,146.84,146.95,146.84,146.93,1834.0,146.84,146.95,146.84,146.93,1834.0
2023-07-03 10:45:00,146.93,146.99,146.77,146.99,2980.0,146.93,146.99,146.77,146.99,2980.0
2023-07-03 10:50:00,147.05,147.16,146.95,147.15,3144.0,147.05,147.16,146.95,147.15,3144.0
2023-07-03 10:55:00,147.2,147.3,147.07,147.09,2079.0,147.2,147.3,147.07,147.09,2079.0
2023-07-03 11:00:00,147.07,147.2,147.02,147.12,2921.0,147.07,147.2,147.02,147.12,2921.0
2023-07-03 11:05:00,147.13,147.41,147.13,147.41,5202.0,147.13,147.41,147.13,147.41,5202.0
2023-07-03 11:10:00,147.47,147.56,147.4,147.44,4159.0,147.47,147.56,147.4,147.44,4159.0
2023-07-03 11:15:00,147.42,147.42,147.25,147.29,2824.0,147.42,147.42,147.25,147.29,2824.0
2023-07-03 11:20:00,147.26,147.41,147.24,147.41,4597.0,147.26,147.41,147.24,147.41,4597.0
2023-07-03 11:25:00,147.36,147.44,147.28,147.29,3217.0,147.36,147.44,147.28,147.29,3217.0
2023-07-03 11:30:00,147.27,147.28,147.11,147.12,1954.0,147.27,147.28,147.11,147.12,1954.0
2023-07-03 11:35:00,147.11,147.11,146.98,147.05,1076.0,147.11,147.11,146.98,147.05,1076.0
2023-07-03 11:40:00,147.01,147.23,147.0,147.21,2241.0,147.01,147.23,147.0,147.21,2241.0
2023-07-03 11:45:00,147.25,147.33,147.22,147.3,2106.0,147.25,147.33,147.22,147.3,2106.0
2023-07-03 11:50:00,147.36,147.36,147.18,147.22,4035.0,147.36,147.36,147.18,147.22,4035.0
2023-07-03 11:55:00,147.21,147.21,147.01,147.21,3586.0,147.21,147.21,147.01,147.21,3586.0
2023-07-03 12:00:00,147.23,147.42,147.21,147.41,2525.0,147.23,147.42,147.21,147.41,2525.0
2023-07-03 12:05:00,147.37,147.42,147.27,147.42,2034.0,147.37,147.42,147.27,147.42,2034.0
2023-07-03 12:10:00,147.39,147.54,147.39,147.54,1900.0,147.39,147.54,147.39,147.54,1900.0
2023-07-03 12:15:00,147.55,147.55,147.42,147.51,2973.0,147.55,147.55,147.42,147.51,2973.0
2023-07-03 12:20:00,147.53,147.67,147.51,147.64,2516.0,147.53,147.67,147.51,147.64,2516.0
2023-07-03 12:25:00,147.67,147.68,147.58,147.66,3233.0,147.67,147.68,147.58,147.66,3233.0
2023-07-03 12:30:00,147.64,147.67,147.56,147.56,3298.0,147.64,147.67,147.56,147.56,3298.0
2023-07-03 12:35:00,147.55,147.55,147.39,147.43,1600.0,147.55,147.55,147.39,147.43,1600.0
2023-07-03 12:40:00,147.46,147.76,147.45,147.76,5947.0,147.46,147.76,147.45,147.76,5947.0
2023-07-03 12:45:00,147.73,147.77,147.59,147.63,4888.0,147.73,147.77,147.59,147.63,4888.0
2023-07-03 12:50:00,147.64,147.66,147.44,147.64,11102.0,147.64,147.66,147.44,147.64,11102.0
2023-07-03 12:55:00,147.64,147.76,147.55,147.75,18654.0,147.64,147.76,147.55,147.75,18654.0
2023-07-05 09:30:00,146.63,146.83,145.89,146.31,25787.0,146.63,146.83,145.89,146.31,25787.0
2023-07-05 09:35:00,146.2,146.37,146.04,146.15,6620.0,146.2,146.37,146.04,146.15,6620.0
2023-07-05 09:40:00,146.03,146.11,145.49,145.77,13451.0,146.03,146.11,145.49,145.77,13451.0
2023-07-05 09:45:00,145.66,146.48,145.66,145.97,45040.0,145.66,146.48,145.66,145.97,45040.0
2023-07-05 09:50:00,145.98,146.28,145.71,145.9,6215.0,145.98,146.28,145.71,145.9,6215.0
2023-07-05 09:55:00,145.99,147.36,145.95,146.77,87918.0,145.99,147.36,145.95,146.77,87918.0
2023-07-05 10:00:00,146.77,146.86,145.86,146.03,18325.0,146.77,146.86,145.86,146.03,18325.0
2023-07-05 10:05:00,146.01,146.28,146.0,146.16,4270.0,146.01,146.28,146.0,146.16,4270.0
2023-07-05 10:10:00,146.19,146.19,145.79,146.07,7728.0,146.19,146.19,145.79,146.07,7728.0
2023-07-05 10:15:00,146.07,146.36,146.05,146.34,6388.0,146.07,146.36,146.05,146.34,6388.0
2023-07-05 10:20:00,146.33,146.56,146.17,146.48,14997.0,146.33,146.56,146.17,146.48,14997.0
2023-07-05 10:25:00,146.44,146.57,146.44,146.57,3100.0,146.44,146.57,146.44,146.57,3100.0
2023-07-05 10:30:00,146.55,146.86,146.55,146.81,5672.0,146.55,146.86,146.55,146.81,5672.0
2023-07-05 10:35:00,146.82,147.01,146.79,147.0,17957.0,146.82,147.01,146.79,147.0,17957.0
2023-07-05 10:40:00,146.98,147.15,146.55,146.56,9253.0,146.98,147.15,146.55,146.56,9253.0
2023-07-05 10:45:00,146.58,146.76,146.53,146.63,8640.0,146.58,146.76,146.53,146.63,8640.0
2023-07-05 10:50:00,146.81,146.83,146.48,146.58,12089.0,146.81,146.83,146.48,146.58,12089.0
2023-07-05 10:55:00,146.57,146.77,146.56,146.77,5254.0,146.57,146.77,146.56,146.77,5254.0
2023-07-05 11:00:00,146.76,146.76,146.48,146.5,7295.0,146.76,146.76,146.48,146.5,7295.0
2023-07-05 11:05:00,146.51,146.65,146.5,146.57,4003.0,146.51,146.65,146.5,146.57,4003.0
2023-07-05 11:10:00,146.55,146.64,146.44,146.61,4585.0,146.55,146.64,146.44,146.61,4585.0
2023-07-05 11:15:00,146.62,146.66,146.44,146.53,2892.0,146.62,146.66,146.44,146.53,2892.0
2023-07-05 11:20:00,146.5,146.5,146.36,146.42,2485.0,146.5,146.5,146.36,146.42,2485.0
2023-07-05 11:25:00,146.43,146.43,146.26,146.41,3456.0,146.43,146.43,146.26,146.41,3456.0
2023-07-05 11:30:00,146.42,146.42,146.06,146.07,4056.0,146.42,146.42,146.06,146.07,4056.0
2023-07-05 11:35:00,145.99,146.08,145.87,145.87,8861.0,145.99,146.08,145.87,145.87,8861.0
2023-07-05 11:40:00,145.84,145.88,145.66,145.66,7227.0,145.84,145.88,145.66,145.66,7227.0
2023-07-05 11:45:00,145.62,145.75,145.38,145.47,15449.0,145.62,145.75,145.38,145.47,15449.0
2023-07-05 11:50:00,145.51,145.77,145.49,145.54,8817.0,145.51,145.77,145.49,145.54,8817.0
2023-07-05 11:55:00,145.43,145.48,145.37,145.38,5571.0,145.43,145.48,145.37,145.38,5571.0
2023-07-05 12:00:00,145.38,145.42,145.22,145.29,12824.0,145.38,145.42,145.22,145.29,12824.0
2023-07-05 12:05:00,145.26,145.26,145.11,145.18,8212.0,145.26,145.26,145.11,145.18,8212.0
2023-07-05 12:10:00,145.18,145.49,145.17,145.43,18496.0,145.18,145.49,145.17,145.43,18496.0
2023-07-05 12:15:00,145.44,145.65,145.43,145.53,10811.0,145.44,145.65,145.43,145.53,10811.0
2023-07-05 12:20:00,145.53,145.6,145.46,145.54,5838.0,145.53,145.6,145.46,145.54,5838.0
2023-07-05 12:25:00,145.55,145.69,145.55,145.58,8305.0,145.55,145.69,145.55,145.58,8305.0
2023-07-05 12:30:00,145.62,145.74,145.57,145.57,3069.0,145.62,145.74,145.57,145.57,3069.0
2023-07-05 12:35:00,145.5,145.52,145.27,145.34,3766.0,145.5,145.52,145.27,145.34,3766.0
2023-07-05 12:40:00,145.36,145.42,145.07,145.12,10385.0,145.36,145.42,145.07,145.12,10385.0
2023-07-05 12:45:00,145.09,145.2,145.09,145.16,2273.0,145.09,145.2,145.09,145.16,2273.0
2023-07-05 12:50:00,145.21,145.27,145.14,145.27,3535.0,145.21,145.27,145.14,145.27,3535.0
2023-07-05 12:55:00,145.3,145.54,145.3,145.51,3522.0,145.3,145.54,145.3,145.51,3522.0
2023-07-05 13:00:00,145.48,145.74,145.47,145.68,3498.0,145.48,145.74,145.47,145.68,3498.0
2023-07-05 13:05:00,145.75,145.76,145.63,145.65,2197.0,145.75,145.76,145.63,145.65,2197.0
2023-07-05 13:10:00,145.61,145.65,145.47,145.5,3013.0,145.61,145.65,145.47,145.5,3013.0
2023-07-05 13:15:00,145.48,145.52,145.3,145.3,7413.0,145.48,145.52,145.3,145.3,7413.0
2023-07-05 13:20:00,145.29,145.38,145.26,145.37,3127.0,145.29,145.38,145.26,145.37,3127.0
2023-07-05 13:25:00,145.37,145.37,145.17,145.28,4691.0,145.37,145.37,145.17,145.28,4691.0
2023-07-05 13:30:00,145.28,145.28,145.12,145.13,3443.0,145.28,145.28,145.12,145.13,3443.0
2023-07-05 13:35:00,145.15,145.16,144.95,145.05,4513.0,145.15,145.16,144.95,145.05,4513.0
2023-07-05 13:40:00,145.08,145.15,145.02,145.03,5984.0,145.08,145.15,145.02,145.03,5984.0
2023-07-05 13:45:00,144.98,145.23,144.98,145.09,7219.0,144.98,145.23,144.98,145.09,7219.0
2023-07-05 13:50:00,145.09,145.1,144.95,144.97,3377.0,145.09,145.1,144.95,144.97,3377.0
2023-07-05 13:55:00,144.97,145.0,144.87,144.89,4692.0,144.97,145.0,144.87,144.89,4692.0
2023-07-05 14:00:00,144.9,145.09,144.89,145.05,6502.0,144.9,145.09,144.89,145.05,6502.0
2023-07-05 14:05:00,145.07,145.27,145.05,145.23,6132.0,145.07,145.27,145.05,145.23,6132.0
2023-07-05 14:10:00,145.16,145.25,145.06,145.16,30341.0,145.16,145.25,145.06,145.16,30341.0
2023-07-05 14:15:00,145.06,145.1,144.76,144.76,4372.0,145.06,145.1,144.76,144.76,4372.0
2023-07-05 14:20:00,144.71,144.72,144.58,144.62,5523.0,144.71,144.72,144.58,144.62,5523.0
2023-07-05 14:25:00,144.62,144.74,144.55,144.64,7107.0,144.62,144.74,144.55,144.64,7107.0
2023-07-05 14:30:00,144.6,144.65,144.53,144.56,5848.0,144.6,144.65,144.53,144.56,5848.0
2023-07-05 14:35:00,144.6,144.78,144.6,144.78,5149.0,144.6,144.78,144.6,144.78,5149.0
2023-07-05 14:40:00,144.8,144.91,144.74,144.75,6196.0,144.8,144.91,144.74,144.75,6196.0
2023-07-05 14:45:00,144.75,144.97,144.73,144.96,18511.0,144.75,144.97,144.73,144.96,18511.0
2023-07-05 14:50:00,144.93,145.21,144.93,145.18,32885.0,144.93,145.21,144.93,145.18,32885.0
2023-07-05 14:55:00,145.19,145.46,145.19,145.31,17073.0,145.19,145.46,145.19,145.31,17073.0
2023-07-05 15:00:00,145.29,145.36,145.16,145.19,14088.0,145.29,145.36,145.16,145.19,14088.0
2023-07-05 15:05:00,145.11,145.25,145.1,145.1,4545.0,145.11,145.25,145.1,145.1,4545.0
2023-07-05 15:10:00,145.14,145.2,145.09,145.13,6026.0,145.14,145.2,145.09,145.13,6026.0
2023-07-05 15:15:00,145.1,145.16,145.0,145.04,20052.0,145.1,145.16,145.0,145.04,20052.0
2023-07-05 15:20:00,145.01,145.06,144.99,145.0,6346.0,145.01,145.06,144.99,145.0,6346.0
2023-07-05 15:25:00,145.0,145.25,144.99,145.21,14808.0,145.0,145.25,144.99,145.21,14808.0
2023-07-05 15:30:00,145.25,145.28,145.08,145.14,11163.0,145.25,145.28,145.08,145.14,11163.0
2023-07-05 15:35:00,145.16,145.27,145.05,145.15,20198.0,145.16,145.27,145.05,145.15,20198.0
2023-07-05 15:40:00,145.18,145.51,145.18,145.42,13512.0,145.18,145.51,145.18,145.42,13512.0
2023-07-05 15:45:00,145.4,145.47,145.31,145.4,12991.0,145.4,145.47,145.31,145.4,12991.0
2023-07-05 15:50:00,145.31,145.37,145.06,145.08,22624.0,145.31,145.37,145.06,145.08,22624.0
2023-07-05 15:55:00,145.06,145.19,145.04,145.08,60561.0,145.06,145.19,145.04,145.08,60561.0
2023-07-06 09:30:00,143.2,143.36,142.37,143.03,51043.0,143.2,143.36,142.37,143.03,51043.0
2023-07-06 09:35:00,143.25,144.16,143.18,144.16,3370.0,143.25,144.16,143.18,144.16,3370.0
2023-07-06 09:40:00,144.07,144.08,143.53,143.76,5894.0,144.07,144.08,143.53,143.76,5894.0
2023-07-06 09:45:00,143.85,144.21,143.8,144.21,2269.0,143.85,144.21,143.8,144.21,2269.0
2023-07-06 09:50:00,144.19,144.25,143.5,143.62,4892.0,144.19,144.25,143.5,143.62,4892.0
2023-07-06 09:55:00,143.67,144.52,143.61,144.26,36479.0,143.67,144.52,143.61,144.26,36479.0
2023-07-06 10:00:00,144.27,144.29,144.0,144.0,2240.0,144.27,144.29,144.0,144.0,2240.0
2023-07-06 10:05:00,143.99,144.48,143.97,144.17,9937.0,143.99,144.48,143.97,144.17,9937.0
2023-07-06 10:10:00,144.13,144.23,144.01,144.01,2025.0,144.13,144.23,144.01,144.01,2025.0
2023-07-06 10:15:00,144.02,144.08,143.64,143.87,3394.0,144.02,144.08,143.64,143.87,3394.0
2023-07-06 10:20:00,143.88,144.01,143.75,143.92,2180.0,143.88,144.01,143.75,143.92,2180.0
2023-07-06 10:25:00,144.03,144.03,143.89,143.89,2815.0,144.03,144.03,143.89,143.89,2815.0
2023-07-06 10:30:00,143.88,143.96,143.8,143.87,2883.0,143.88,143.96,143.8,143.87,2883.0
2023-07-06 10:35:00,143.94,143.94,143.7,143.7,2764.0,143.94,143.94,143.7,143.7,2764.0
2023-07-06 10:40:00,143.71,143.76,143.67,143.75,1213.0,143.71,143.76,143.67,143.75,1213.0
2023-07-06 10:45:00,143.78,143.8,143.64,143.68,2500.0,143.78,143.8,143.64,143.68,2500.0
2023-07-06 10:50:00,143.62,143.63,143.49,143.61,1493.0,143.62,143.63,143.49,143.61,1493.0
2023-07-06 10:55:00,143.61,143.65,143.21,143.21,2620.0,143.61,143.65,143.21,143.21,2620.0
2023-07-06 11:00:00,143.24,143.7,143.23,143.63,5918.0,143.24,143.7,143.23,143.63,5918.0
2023-07-06 11:05:00,143.63,143.64,143.23,143.23,2523.0,143.63,143.64,143.23,143.23,2523.0
2023-07-06 11:10:00,143.19,143.25,143.11,143.25,2692.0,143.19,143.25,143.11,143.25,2692.0
2023-07-06 11:15:00,143.25,143.44,143.17,143.26,1857.0,143.25,143.44,143.17,143.26,1857.0
2023-07-06 11:20:00,143.33,143.45,143.3,143.45,2810.0,143.33,143.45,143.3,143.45,2810.0
2023-07-06 11:25:00,143.37,143.37,143.21,143.23,2513.0,143.37,143.37,143.21,143.23,2513.0
2023-07-06 11:30:00,143.22,143.37,143.16,143.22,2006.0,143.22,143.37,143.16,143.22,2006.0
2023-07-06 11:35:00,143.2,143.37,143.2,143.2,8429.0,143.2,143.37,143.2,143.2,8429.0
2023-07-06 11:40:00,143.2,143.31,142.98,143.05,4192.0,143.2,143.31,142.98,143.05,4192.0
2023-07-06 11:45:00,143.18,143.39,143.09,143.34,4799.0,143.18,143.39,143.09,143.34,4799.0
2023-07-06 11:50:00,143.32,143.36,143.25,143.25,5800.0,143.32,143.36,143.25,143.25,5800.0
2023-07-06 11:55:00,143.23,143.34,143.23,143.27,6389.0,143.23,143.34,143.23,143.27,6389.0
2023-07-06 12:00:00,143.31,143.47,143.28,143.42,7094.0,143.31,143.47,143.28,143.42,7094.0
2023-07-06 12:05:00,143.44,143.58,143.37,143.58,2800.0,143.44,143.58,143.37,143.58,2800.0
2023-07-06 12:10:00,143.58,143.59,143.35,143.36,2216.0,143.58,143.59,143.35,143.36,2216.0
2023-07-06 12:15:00,143.37,143.67,143.36,143.63,2512.0,143.37,143.67,143.36,143.63,2512.0
2023-07-06 12:20:00,143.67,143.67,143.38,143.38,8773.0,143.67,143.67,143.38,143.38,8773.0
2023-07-06 12:25:00,143.48,143.65,143.39,143.55,7533.0,143.48,143.65,143.39,143.55,7533.0
2023-07-06 12:30:00,143.53,143.68,143.52,143.64,10525.0,143.53,143.68,143.52,143.64,10525.0
2023-07-06 12:35:00,143.68,143.73,143.6,143.6,5347.0,143.68,143.73,143.6,143.6,5347.0
2023-07-06 12:40:00,143.64,143.74,143.6,143.73,5240.0,143.64,143.74,143.6,143.73,5240.0
2023-07-06 12:45:00,143.75,143.77,143.69,143.77,4664.0,143.75,143.77,143.69,143.77,4664.0
2023-07-06 12:50:00,143.8,144.13,143.79,144.13,2676.0,143.8,144.13,143.79,144.13,2676.0
2023-07-06 12:55:00,144.21,144.4,144.21,144.3,7023.0,144.21,144.4,144.21,144.3,7023.0
2023-07-06 13:00:00,144.36,144.57,144.33,144.34,6235.0,144.36,144.57,144.33,144.34,6235.0
2023-07-06 13:05:00,144.35,144.36,143.91,143.91,9131.0,144.35,144.36,143.91,143.91,9131.0
2023-07-06 13:10:00,143.83,143.95,143.67,143.92,4545.0,143.83,143.95,143.67,143.92,4545.0
2023-07-06 13:15:00,143.94,144.05,143.87,143.93,8468.0,143.94,144.05,143.87,143.93,8468.0
2023-07-06 13:20:00,143.93,144.03,143.93,144.0,3889.0,143.93,144.03,143.93,144.0,3889.0
2023-07-06 13:25:00,143.99,144.01,143.85,143.9,4796.0,143.99,144.01,143.85,143.9,4796.0
2023-07-06 13:30:00,143.81,143.86,143.81,143.81,800.0,143.81,143.86,143.81,143.81,800.0
2023-07-06 13:35:00,143.92,144.0,143.92,144.0,2476.0,143.92,144.0,143.92,144.0,2476.0
2023-07-06 13:40:00,144.0,144.02,143.95,144.0,4144.0,144.0,144.02,143.95,144.0,4144.0
2023-07-06 13:45:00,143.97,143.97,143.88,143.89,1235.0,143.97,143.97,143.88,143.89,1235.0
2023-07-06 13:50:00,143.94,143.94,143.81,143.84,1600.0,143.94,143.94,143.81,143.84,1600.0
2023-07-06 13:55:00,143.86,143.95,143.86,143.92,1603.0,143.86,143.95,143.86,143.92,1603.0
2023-07-06 14:00:00,143.94,143.94,143.79,143.82,4075.0,143.94,143.94,143.79,143.82,4075.0
2023-07-06 14:05:00,143.87,143.92,143.75,143.75,2027.0,143.87,143.92,143.75,143.75,2027.0
2023-07-06 14:10:00,143.74,143.74,143.6,143.65,10005.0,143.74,143.74,143.6,143.65,10005.0
2023-07-06 14:15:00,143.64,143.68,143.6,143.63,5015.0,143.64,143.68,143.6,143.63,5015.0
2023-07-06 14:20:00,143.64,143.64,143.49,143.53,2928.0,143.64,143.64,143.49,143.53,2928.0
2023-07-06 14:25:00,143.55,143.58,143.48,143.48,1800.0,143.55,143.58,143.48,143.48,1800.0
2023-07-06 14:30:00,143.53,143.72,143.52,143.55,3613.0,143.53,143.72,143.52,143.55,3613.0
2023-07-06 14:35:00,143.55,143.79,143.47,143.78,4636.0,143.55,143.79,143.47,143.78,4636.0
2023-07-06 14:40:00,143.75,143.84,143.74,143.79,2576.0,143.75,143.84,143.74,143.79,2576.0
2023-07-06 14:45:00,143.81,143.92,143.77,143.84,3876.0,143.81,143.92,143.77,143.84,3876.0
2023-07-06 14:50:00,143.77,143.77,143.66,143.7,801.0,143.77,143.77,143.66,143.7,801.0
2023-07-06 14:55:00,143.7,143.79,143.59,143.62,18009.0,143.7,143.79,143.59,143.62,18009.0
2023-07-06 15:00:00,143.62,143.62,143.32,143.36,5643.0,143.62,143.62,143.32,143.36,5643.0
2023-07-06 15:05:00,143.37,143.4,143.28,143.32,3545.0,143.37,143.4,143.28,143.32,3545.0
2023-07-06 15:10:00,143.32,143.32,143.07,143.09,3741.0,143.32,143.32,143.07,143.09,3741.0
2023-07-06 15:15:00,143.03,143.05,142.8,142.95,15129.0,143.03,143.05,142.8,142.95,15129.0
2023-07-06 15:20:00,142.92,143.06,142.86,143.0,22566.0,142.92,143.06,142.86,143.0,22566.0
2023-07-06 15:25:00,142.97,143.02,142.69,142.69,9213.0,142.97,143.02,142.69,142.69,9213.0
2023-07-06 15:30:00,142.65,142.67,142.51,142.55,14682.0,142.65,142.67,142.51,142.55,14682.0
2023-07-06 15:35:00,142.55,142.72,142.53,142.66,9849.0,142.55,142.72,142.53,142.66,9849.0
2023-07-06 15:40:00,142.67,142.75,142.56,142.72,18688.0,142.67,142.75,142.56,142.72,18688.0
2023-07-06 15:45:00,142.75,142.86,142.66,142.67,15251.0,142.75,142.86,142.66,142.67,15251.0
2023-07-06 15:50:00,142.69,142.93,142.67,142.9,32591.0,142.69,142.93,142.67,142.9,32591.0
2023-07-06 15:55:00,142.91,142.99,142.74,142.81,71297.0,142.91,142.99,142.74,142.81,71297.0
2023-07-07 09:30:00,142.79,142.92,142.34,142.66,13817.0,142.79,142.92,142.34,142.66,13817.0
2023-07-07 09:35:00,142.75,143.31,142.74,143.31,4080.0,142.75,143.31,142.74,143.31,4080.0
2023-07-07 09:40:00,143.28,143.85,143.28,143.82,2053.0,143.28,143.85,143.28,143.82,2053.0
2023-07-07 09:45:00,143.9,144.21,143.87,143.88,5228.0,143.9,144.21,143.87,143.88,5228.0
2023-07-07 09:50:00,143.97,143.97,143.71,143.93,2911.0,143.97,143.97,143.71,143.93,2911.0
2023-07-07 09:55:00,143.95,144.12,143.9,144.0,4389.0,143.95,144.12,143.9,144.0,4389.0
2023-07-07 10:00:00,143.91,144.05,143.88,143.99,5014.0,143.91,144.05,143.88,143.99,5014.0
2023-07-07 10:05:00,144.0,144.14,144.0,144.06,3600.0,144.0,144.14,144.0,144.06,3600.0
2023-07-07 10:10:00,144.1,144.17,143.95,143.97,3096.0,144.1,144.17,143.95,143.97,3096.0
2023-07-07 10:15:00,143.78,143.87,143.66,143.72,5958.0,143.78,143.87,143.66,143.72,5958.0
2023-07-07 10:20:00,143.82,144.02,143.82,143.97,2200.0,143.82,144.02,143.82,143.97,2200.0
2023-07-07 10:25:00,143.91,144.0,143.89,143.96,1500.0,143.91,144.0,143.89,143.96,1500.0
2023-07-07 10:30:00,143.91,143.91,143.49,143.53,5299.0,143.91,143.91,143.49,143.53,5299.0
2023-07-07 10:35:00,143.54,143.91,143.54,143.91,1837.0,143.54,143.91,143.54,143.91,1837.0
2023-07-07 10:40:00,143.82,143.97,143.82,143.87,3321.0,143.82,143.97,143.82,143.87,3321.0
2023-07-07 10:45:00,143.91,144.15,143.91,144.0,1800.0,143.91,144.15,143.91,144.0,1800.0
2023-07-07 10:50:00,144.0,144.06,143.91,144.0,1400.0,144.0,144.06,143.91,144.0,1400.0
2023-07-07 10:55:00,143.9,143.97,143.83,143.97,1400.0,143.9,143.97,143.83,143.97,1400.0
2023-07-07 11:00:00,143.88,144.03,143.81,143.84,3357.0,143.88,144.03,143.81,143.84,3357.0
2023-07-07 11:05:00,143.84,143.87,143.66,143.71,4600.0,143.84,143.87,143.66,143.71,4600.0
2023-07-07 11:10:00,143.71,143.73,143.61,143.68,2700.0,143.71,143.73,143.61,143.68,2700.0
2023-07-07 11:15:00,143.71,143.77,143.59,143.66,10400.0,143.71,143.77,143.59,143.66,10400.0
2023-07-07 11:20:00,143.68,143.74,143.44,143.58,12476.0,143.68,143.74,143.44,143.58,12476.0
2023-07-07 11:25:00,143.54,143.55,143.34,143.34,3900.0,143.54,143.55,143.34,143.34,3900.0
2023-07-07 11:30:00,143.32,143.47,143.32,143.43,5796.0,143.32,143.47,143.32,143.43,5796.0
2023-07-07 11:35:00,143.54,143.65,143.37,143.37,4819.0,143.54,143.65,143.37,143.37,4819.0
2023-07-07 11:40:00,143.37,143.45,143.37,143.39,4796.0,143.37,143.45,143.37,143.39,4796.0
2023-07-07 11:45:00,143.41,143.51,143.41,143.45,1400.0,143.41,143.51,143.41,143.45,1400.0
2023-07-07 11:50:00,143.44,143.44,143.36,143.43,2396.0,143.44,143.44,143.36,143.43,2396.0
2023-07-07 11:55:00,143.47,143.56,143.43,143.52,2684.0,143.47,143.56,143.43,143.52,2684.0
2023-07-07 12:00:00,143.52,143.66,143.46,143.66,10938.0,143.52,143.66,143.46,143.66,10938.0
2023-07-07 12:05:00,143.6,143.65,143.57,143.59,2382.0,143.6,143.65,143.57,143.59,2382.0
2023-07-07 12:10:00,143.59,143.6,143.57,143.59,900.0,143.59,143.6,143.57,143.59,900.0
2023-07-07 12:15:00,143.59,143.65,143.56,143.64,12637.0,143.59,143.65,143.56,143.64,12637.0
2023-07-07 12:20:00,143.64,143.68,143.56,143.6,6789.0,143.64,143.68,143.56,143.6,6789.0
2023-07-07 12:25:00,143.62,143.72,143.61,143.72,5866.0,143.62,143.72,143.61,143.72,5866.0
2023-07-07 12:30:00,143.73,143.95,143.73,143.89,1725.0,143.73,143.95,143.73,143.89,1725.0
2023-07-07 12:35:00,143.94,144.06,143.94,144.06,1808.0,143.94,144.06,143.94,144.06,1808.0
2023-07-07 12:40:00,144.05,144.09,144.01,144.08,3809.0,144.05,144.09,144.01,144.08,3809.0
2023-07-07 12:45:00,144.08,144.08,143.83,143.84,5047.0,144.08,144.08,143.83,143.84,5047.0
2023-07-07 12:50:00,143.82,144.06,143.81,144.05,12142.0,143.82,144.06,143.81,144.05,12142.0
2023-07-07 12:55:00,144.04,144.04,143.98,144.03,2634.0,144.04,144.04,143.98,144.03,2634.0
2023-07-07 13:00:00,144.04,144.09,144.01,144.02,3460.0,144.04,144.09,144.01,144.02,3460.0
2023-07-07 13:05:00,144.02,144.12,144.02,144.1,2760.0,144.02,144.12,144.02,144.1,2760.0
2023-07-07 13:10:00,144.11,144.27,144.1,144.27,5974.0,144.11,144.27,144.1,144.27,5974.0
2023-07-07 13:15:00,144.27,144.4,144.26,144.4,3200.0,144.27,144.4,144.26,144.4,3200.0
2023-07-07 13:20:00,144.38,144.44,144.35,144.36,5985.0,144.38,144.44,144.35,144.36,5985.0
2023-07-07 13:25:00,144.36,144.39,144.26,144.39,3452.0,144.36,144.39,144.26,144.39,3452.0
2023-07-07 13:30:00,144.4,144.52,144.37,144.5,4144.0,144.4,144.52,144.37,144.5,4144.0
2023-07-07 13:35:00,144.47,144.61,144.41,144.61,8000.0,144.47,144.61,144.41,144.61,8000.0
2023-07-07 13:40:00,144.63,144.7,144.39,144.41,13757.0,144.63,144.7,144.39,144.41,13757.0
2023-07-07 13:45:00,144.33,144.34,143.85,143.85,9133.0,144.33,144.34,143.85,143.85,9133.0
2023-07-07 13:50:00,143.88,144.0,143.87,144.0,5323.0,143.88,144.0,143.87,144.0,5323.0
2023-07-07 13:55:00,143.93,144.0,143.8,143.83,3473.0,143.93,144.0,143.8,143.83,3473.0
2023-07-07 14:00:00,143.91,143.98,143.91,143.98,1682.0,143.91,143.98,143.91,143.98,1682.0
2023-07-07 14:05:00,144.02,144.02,143.92,143.95,1300.0,144.02,144.02,143.92,143.95,1300.0
2023-07-07 14:10:00,143.96,144.03,143.94,144.0,2118.0,143.96,144.03,143.94,144.0,2118.0
2023-07-07 14:15:00,144.02,144.05,143.94,144.02,3031.0,144.02,144.05,143.94,144.02,3031.0
2023-07-07 14:20:00,144.02,144.05,144.0,144.05,1100.0,144.02,144.05,144.0,144.05,1100.0
2023-07-07 14:25:00,144.03,144.04,143.79,143.84,4170.0,144.03,144.04,143.79,143.84,4170.0
2023-07-07 14:30:00,143.88,143.91,143.77,143.9,4207.0,143.88,143.91,143.77,143.9,4207.0
2023-07-07 14:35:00,143.88,143.88,143.64,143.64,1400.0,143.88,143.88,143.64,143.64,1400.0
2023-07-07 14:40:00,143.64,143.64,143.52,143.54,1400.0,143.64,143.64,143.52,143.54,1400.0
2023-07-07 14:45:00,143.53,143.61,143.53,143.53,500.0,143.53,143.61,143.53,143.53,500.0
2023-07-07 14:50:00,143.53,143.69,143.53,143.69,1975.0,143.53,143.69,143.53,143.69,1975.0
2023-07-07 14:55:00,143.68,143.75,143.63,143.7,2296.0,143.68,143.75,143.63,143.7,2296.0
2023-07-07 15:00:00,143.72,143.85,143.7,143.82,2850.0,143.72,143.85,143.7,143.82,2850.0
2023-07-07 15:05:00,143.83,143.85,143.72,143.72,8386.0,143.83,143.85,143.72,143.72,8386.0
2023-07-07 15:10:00,143.74,143.79,143.69,143.7,4550.0,143.74,143.79,143.69,143.7,4550.0
2023-07-07 15:15:00,143.7,143.8,143.42,143.42,8647.0,143.7,143.8,143.42,143.42,8647.0
2023-07-07 15:20:00,143.43,143.57,143.43,143.47,16158.0,143.43,143.57,143.43,143.47,16158.0
2023-07-07 15:25:00,143.47,143.74,143.47,143.61,15514.0,143.47,143.74,143.47,143.61,15514.0
2023-07-07 15:30:00,143.57,143.6,143.4,143.48,19650.0,143.57,143.6,143.4,143.48,19650.0
2023-07-07 15:35:00,143.47,143.52,143.38,143.38,7104.0,143.47,143.52,143.38,143.38,7104.0
2023-07-07 15:40:00,143.36,143.36,143.18,143.19,4945.0,143.36,143.36,143.18,143.19,4945.0
2023-07-07 15:45:00,143.19,143.32,143.12,143.14,7151.0,143.19,143.32,143.12,143.14,7151.0
2023-07-07 15:50:00,143.16,143.25,142.98,143.23,17083.0,143.16,143.25,142.98,143.23,17083.0
2023-07-07 15:55:00,143.26,143.34,143.12,143.2,34311.0,143.26,143.34,143.12,143.2,34311.0
2023-07-10 09:30:00,143.75,144.34,143.74,144.12,9728.0,143.75,144.34,143.74,144.12,9728.0
2023-07-10 09:35:00,144.28,144.28,143.9,143.98,10036.0,144.28,144.28,143.9,143.98,10036.0
2023-07-10 09:40:00,144.0,144.13,143.94,144.13,4709.0,144.0,144.13,143.94,144.13,4709.0
2023-07-10 09:45:00,143.99,144.13,143.86,144.01,4327.0,143.99,144.13,143.86,144.01,4327.0
2023-07-10 09:50:00,143.96,143.96,143.81,143.84,2949.0,143.96,143.96,143.81,143.84,2949.0
2023-07-10 09:55:00,143.82,143.96,143.36,143.94,5391.0,143.82,143.96,143.36,143.94,5391.0
2023-07-10 10:00:00,143.63,144.07,143.63,143.93,6054.0,143.63,144.07,143.63,143.93,6054.0
2023-07-10 10:05:00,143.98,144.07,143.84,143.98,6322.0,143.98,144.07,143.84,143.98,6322.0
2023-07-10 10:10:00,144.05,144.05,143.88,144.02,4200.0,144.05,144.05,143.88,144.02,4200.0
2023-07-10 10:15:00,144.07,144.07,143.85,143.99,11189.0,144.07,144.07,143.85,143.99,11189.0
2023-07-10 10:20:00,144.0,144.07,143.91,143.97,5242.0,144.0,144.07,143.91,143.97,5242.0
2023-07-10 10:25:00,143.97,143.97,143.7,143.84,3308.0,143.97,143.97,143.7,143.84,3308.0
2023-07-10 10:30:00,143.84,143.85,143.78,143.8,1555.0,143.84,143.85,143.78,143.8,1555.0
2023-07-10 10:35:00,143.79,143.79,143.57,143.73,1450.0,143.79,143.79,143.57,143.73,1450.0
2023-07-10 10:40:00,143.72,143.72,143.57,143.57,1204.0,143.72,143.72,143.57,143.57,1204.0
2023-07-10 10:45:00,143.51,143.54,143.36,143.43,1805.0,143.51,143.54,143.36,143.43,1805.0
2023-07-10 10:50:00,143.3,143.46,143.26,143.37,2041.0,143.3,143.46,143.26,143.37,2041.0
2023-07-10 10:55:00,143.41,143.55,143.39,143.53,1981.0,143.41,143.55,143.39,143.53,1981.0
2023-07-10 11:00:00,143.52,143.52,143.34,143.34,1698.0,143.52,143.52,143.34,143.34,1698.0
2023-07-10 11:05:00,143.38,143.58,143.36,143.54,4304.0,143.38,143.58,143.36,143.54,4304.0
2023-07-10 11:10:00,143.53,143.7,143.52,143.67,1539.0,143.53,143.7,143.52,143.67,1539.0
2023-07-10 11:15:00,143.67,143.75,143.5,143.55,1600.0,143.67,143.75,143.5,143.55,1600.0
2023-07-10 11:20:00,143.56,143.82,143.56,143.82,1802.0,143.56,143.82,143.56,143.82,1802.0
2023-07-10 11:25:00,143.86,144.06,143.78,144.06,3758.0,143.86,144.06,143.78,144.06,3758.0
2023-07-10 11:30:00,144.02,144.19,143.89,144.04,19483.0,144.02,144.19,143.89,144.04,19483.0
2023-07-10 11:35:00,144.05,144.07,143.95,144.04,10661.0,144.05,144.07,143.95,144.04,10661.0
2023-07-10 11:40:00,144.0,144.04,143.86,143.89,2983.0,144.0,144.04,143.86,143.89,2983.0
2023-07-10 11:45:00,143.82,143.84,143.7,143.83,3652.0,143.82,143.84,143.7,143.83,3652.0
2023-07-10 11:50:00,143.82,144.02,143.82,144.0,1600.0,143.82,144.02,143.82,144.0,1600.0
2023-07-10 11:55:00,144.0,144.06,143.91,143.92,4600.0,144.0,144.06,143.91,143.92,4600.0
2023-07-10 12:00:00,143.86,143.86,143.64,143.74,1600.0,143.86,143.86,143.64,143.74,1600.0
2023-07-10 12:05:00,143.76,143.77,143.71,143.71,1220.0,143.76,143.77,143.71,143.71,1220.0
2023-07-10 12:10:00,143.7,143.8,143.7,143.78,1169.0,143.7,143.8,143.7,143.78,1169.0
2023-07-10 12:15:00,143.77,143.81,143.7,143.7,934.0,143.77,143.81,143.7,143.7,934.0
2023-07-10 12:20:00,143.76,143.82,143.72,143.8,1900.0,143.76,143.82,143.72,143.8,1900.0
2023-07-10 12:25:00,143.78,143.97,143.77,143.97,2500.0,143.78,143.97,143.77,143.97,2500.0
2023-07-10 12:30:00,143.98,144.0,143.93,143.99,2559.0,143.98,144.0,143.93,143.99,2559.0
2023-07-10 12:35:00,143.97,144.07,143.93,144.02,4715.0,143.97,144.07,143.93,144.02,4715.0
2023-07-10 12:40:00,143.99,144.04,143.85,143.85,11651.0,143.99,144.04,143.85,143.85,11651.0
2023-07-10 12:45:00,143.87,144.02,143.82,143.98,3463.0,143.87,144.02,143.82,143.98,3463.0
2023-07-10 12:50:00,144.02,144.02,143.91,143.96,3557.0,144.02,144.02,143.91,143.96,3557.0
2023-07-10 12:55:00,143.9,144.12,143.9,144.06,13247.0,143.9,144.12,143.9,144.06,13247.0
2023-07-10 13:00:00,144.06,144.06,143.91,143.93,2509.0,144.06,144.06,143.91,143.93,2509.0
2023-07-10 13:05:00,143.91,143.93,143.78,143.83,15453.0,143.91,143.93,143.78,143.83,15453.0
2023-07-10 13:10:00,143.78,143.9,143.74,143.9,1574.0,143.78,143.9,143.74,143.9,1574.0
2023-07-10 13:15:00,143.9,143.9,143.74,143.77,1918.0,143.9,143.9,143.74,143.77,1918.0
2023-07-10 13:20:00,143.77,143.8,143.77,143.8,377.0,143.77,143.8,143.77,143.8,377.0
2023-07-10 13:25:00,143.76,143.8,143.7,143.78,2678.0,143.76,143.8,143.7,143.78,2678.0
2023-07-10 13:30:00,143.8,143.83,143.71,143.71,5863.0,143.8,143.83,143.71,143.71,5863.0
2023-07-10 13:35:00,143.74,143.84,143.73,143.84,2500.0,143.74,143.84,143.73,143.84,2500.0
2023-07-10 13:40:00,143.9,144.07,143.89,143.97,12126.0,143.9,144.07,143.89,143.97,12126.0
2023-07-10 13:45:00,143.95,144.02,143.94,144.02,4700.0,143.95,144.02,143.94,144.02,4700.0
2023-07-10 13:50:00,144.02,144.03,143.94,143.94,4010.0,144.02,144.03,143.94,143.94,4010.0
2023-07-10 13:55:00,143.99,143.99,143.95,143.96,1805.0,143.99,143.99,143.95,143.96,1805.0
2023-07-10 14:00:00,143.97,143.98,143.84,143.84,2858.0,143.97,143.98,143.84,143.84,2858.0
2023-07-10 14:05:00,143.83,143.89,143.78,143.79,4895.0,143.83,143.89,143.78,143.79,4895.0
2023-07-10 14:10:00,143.8,143.91,143.8,143.89,1700.0,143.8,143.91,143.8,143.89,1700.0
2023-07-10 14:15:00,143.96,143.99,143.91,143.94,3246.0,143.96,143.99,143.91,143.94,3246.0
2023-07-10 14:20:00,143.94,144.04,143.93,143.99,4274.0,143.94,144.04,143.93,143.99,4274.0
2023-07-10 14:25:00,143.98,144.04,143.97,144.0,4000.0,143.98,144.04,143.97,144.0,4000.0
2023-07-10 14:30:00,144.0,144.0,143.72,143.72,5767.0,144.0,144.0,143.72,143.72,5767.0
2023-07-10 14:35:00,143.7,143.76,143.51,143.51,2400.0,143.7,143.76,143.51,143.51,2400.0
2023-07-10 14:40:00,143.55,143.65,143.51,143.52,2200.0,143.55,143.65,143.51,143.52,2200.0
2023-07-10 14:45:00,143.5,143.58,143.47,143.56,1426.0,143.5,143.58,143.47,143.56,1426.0
2023-07-10 14:50:00,143.63,143.66,143.57,143.63,1800.0,143.63,143.66,143.57,143.63,1800.0
2023-07-10 14:55:00,143.64,143.94,143.62,143.94,6339.0,143.64,143.94,143.62,143.94,6339.0
2023-07-10 15:00:00,143.93,143.93,143.85,143.89,1266.0,143.93,143.93,143.85,143.89,1266.0
2023-07-10 15:05:00,143.87,143.87,143.65,143.67,9052.0,143.87,143.87,143.65,143.67,9052.0
2023-07-10 15:10:00,143.65,143.65,143.49,143.52,4896.0,143.65,143.65,143.49,143.52,4896.0
2023-07-10 15:15:00,143.48,143.52,143.41,143.49,8597.0,143.48,143.52,143.41,143.49,8597.0
2023-07-10 15:20:00,143.5,143.53,143.4,143.49,10051.0,143.5,143.53,143.4,143.49,10051.0
2023-07-10 15:25:00,143.46,143.52,143.45,143.49,6856.0,143.46,143.52,143.45,143.49,6856.0
2023-07-10 15:30:00,143.49,143.6,143.48,143.53,10642.0,143.49,143.6,143.48,143.53,10642.0
2023-07-10 15:35:00,143.52,143.54,143.43,143.47,14444.0,143.52,143.54,143.43,143.47,14444.0
2023-07-10 15:40:00,143.49,143.51,143.42,143.44,5753.0,143.49,143.51,143.42,143.44,5753.0
2023-07-10 15:45:00,143.44,143.47,143.35,143.46,8679.0,143.44,143.47,143.35,143.46,8679.0
2023-07-10 15:50:00,143.43,143.73,143.41,143.73,15019.0,143.43,143.73,143.41,143.73,15019.0
2023-07-10 15:55:00,143.76,143.97,143.74,143.95,34319.0,143.76,143.97,143.74,143.95,34319.0
2023-07-11 09:30:00,144.51,145.06,144.45,144.69,16679.0,144.51,145.06,144.45,144.69,16679.0
2023-07-11 09:35:00,144.73,144.82,144.09,144.2,3250.0,144.73,144.82,144.09,144.2,3250.0
2023-07-11 09:40:00,144.22,144.24,143.38,143.71,5800.0,144.22,144.24,143.38,143.71,5800.0
2023-07-11 09:45:00,143.63,143.99,143.6,143.89,9682.0,143.63,143.99,143.6,143.89,9682.0
2023-07-11 09:50:00,143.97,143.97,143.6,143.79,4763.0,143.97,143.97,143.6,143.79,4763.0
2023-07-11 09:55:00,143.71,143.71,143.57,143.65,2504.0,143.71,143.71,143.57,143.65,2504.0
2023-07-11 10:00:00,143.59,143.82,143.56,143.67,8152.0,143.59,143.82,143.56,143.67,8152.0
2023-07-11 10:05:00,143.66,143.71,143.5,143.71,6189.0,143.66,143.71,143.5,143.71,6189.0
2023-07-11 10:10:00,143.74,143.85,143.6,143.6,6272.0,143.74,143.85,143.6,143.6,6272.0
2023-07-11 10:15:00,143.55,143.67,143.5,143.61,4554.0,143.55,143.67,143.5,143.61,4554.0
2023-07-11 10:20:00,143.68,143.71,143.49,143.53,4785.0,143.68,143.71,143.49,143.53,4785.0
2023-07-11 10:25:00,143.59,143.59,143.45,143.46,7023.0,143.59,143.59,143.45,143.46,7023.0
2023-07-11 10:30:00,143.41,143.55,143.38,143.47,3637.0,143.41,143.55,143.38,143.47,3637.0
2023-07-11 10:35:00,143.51,143.52,143.42,143.43,1300.0,143.51,143.52,143.42,143.43,1300.0
2023-07-11 10:40:00,143.45,143.61,143.45,143.54,4538.0,143.45,143.61,143.45,143.54,4538.0
2023-07-11 10:45:00,143.52,143.65,143.51,143.52,5209.0,143.52,143.65,143.51,143.52,5209.0
2023-07-11 10:50:00,143.55,143.56,143.4,143.42,10298.0,143.55,143.56,143.4,143.42,10298.0
2023-07-11 10:55:00,143.46,147.46,143.46,147.38,111837.0,143.46,147.46,143.46,147.38,111837.0
2023-07-11 11:00:00,147.5,148.09,145.8,145.89,213034.0,147.5,148.09,145.8,145.89,213034.0
2023-07-11 11:05:00,145.84,146.9,145.81,146.9,51129.0,145.84,146.9,145.81,146.9,51129.0
2023-07-11 11:10:00,146.98,147.28,146.67,146.84,88066.0,146.98,147.28,146.67,146.84,88066.0
2023-07-11 11:15:00,146.87,146.9,146.22,146.39,53065.0,146.87,146.9,146.22,146.39,53065.0
2023-07-11 11:20:00,146.52,146.52,146.07,146.07,14875.0,146.52,146.52,146.07,146.07,14875.0
2023-07-11 11:25:00,146.12,146.12,145.76,146.06,110432.0,146.12,146.12,145.76,146.06,110432.0
2023-07-11 11:30:00,146.14,147.36,146.09,147.27,41858.0,146.14,147.36,146.09,147.27,41858.0
2023-07-11 11:35:00,147.26,147.39,146.88,147.02,24734.0,147.26,147.39,146.88,147.02,24734.0
2023-07-11 11:40:00,147.05,148.14,147.05,147.6,63593.0,147.05,148.14,147.05,147.6,63593.0
2023-07-11 11:45:00,147.54,147.7,147.3,147.66,67416.0,147.54,147.7,147.3,147.66,67416.0
2023-07-11 11:50:00,147.61,148.74,147.52,148.56,135690.0,147.61,148.74,147.52,148.56,135690.0
2023-07-11 11:55:00,148.69,148.75,148.04,148.09,47766.0,148.69,148.75,148.04,148.09,47766.0
2023-07-11 12:00:00,148.2,148.66,148.18,148.35,27978.0,148.2,148.66,148.18,148.35,27978.0
2023-07-11 12:05:00,148.42,148.5,148.41,148.5,68607.0,148.42,148.5,148.41,148.5,68607.0
2023-07-11 12:10:00,148.5,149.0,148.4,149.0,154190.0,148.5,149.0,148.4,149.0,154190.0
2023-07-11 12:15:00,148.95,149.75,148.88,149.65,86290.0,148.95,149.75,148.88,149.65,86290.0
2023-07-11 12:20:00,149.72,149.9,149.26,149.49,38766.0,149.72,149.9,149.26,149.49,38766.0
2023-07-11 12:25:00,149.49,149.7,149.38,149.55,42765.0,149.49,149.7,149.38,149.55,42765.0
2023-07-11 12:30:00,149.46,149.64,148.96,149.64,15384.0,149.46,149.64,148.96,149.64,15384.0
2023-07-11 12:35:00,149.69,149.99,149.53,149.92,23721.0,149.69,149.99,149.53,149.92,23721.0
2023-07-11 12:40:00,149.91,150.61,149.88,150.07,45821.0,149.91,150.61,149.88,150.07,45821.0
2023-07-11 12:45:00,150.11,150.54,150.0,150.48,9114.0,150.11,150.54,150.0,150.48,9114.0
2023-07-11 12:50:00,150.58,150.71,150.0,150.12,26236.0,150.58,150.71,150.0,150.12,26236.0
2023-07-11 12:55:00,150.08,150.25,149.97,150.08,29672.0,150.08,150.25,149.97,150.08,29672.0
2023-07-11 13:00:00,150.1,150.86,150.05,150.73,24268.0,150.1,150.86,150.05,150.73,24268.0
2023-07-11 13:05:00,150.72,150.77,150.3,150.53,36925.0,150.72,150.77,150.3,150.53,36925.0
2023-07-11 13:10:00,150.56,150.6,150.2,150.28,27931.0,150.56,150.6,150.2,150.28,27931.0
2023-07-11 13:15:00,150.28,150.38,149.97,150.09,22519.0,150.28,150.38,149.97,150.09,22519.0
2023-07-11 13:20:00,150.13,150.13,149.51,149.66,14085.0,150.13,150.13,149.51,149.66,14085.0
2023-07-11 13:25:00,149.67,149.89,149.6,149.63,10354.0,149.67,149.89,149.6,149.63,10354.0
2023-07-11 13:30:00,149.63,150.0,149.6,150.0,10340.0,149.63,150.0,149.6,150.0,10340.0
2023-07-11 13:35:00,150.0,150.26,149.91,150.2,90938.0,150.0,150.26,149.91,150.2,90938.0
2023-07-11 13:40:00,150.2,150.5,150.07,150.32,16479.0,150.2,150.5,150.07,150.32,16479.0
2023-07-11 13:45:00,150.36,150.51,150.25,150.25,12699.0,150.36,150.51,150.25,150.25,12699.0
2023-07-11 13:50:00,150.26,150.3,149.98,150.03,17414.0,150.26,150.3,149.98,150.03,17414.0
2023-07-11 13:55:00,150.15,150.25,150.15,150.25,6862.0,150.15,150.25,150.15,150.25,6862.0
2023-07-11 14:00:00,150.25,150.43,150.19,150.28,40179.0,150.25,150.43,150.19,150.28,40179.0
2023-07-11 14:05:00,150.12,150.26,150.0,150.12,5830.0,150.12,150.26,150.0,150.12,5830.0
2023-07-11 14:10:00,150.11,150.16,150.0,150.09,37699.0,150.11,150.16,150.0,150.09,37699.0
2023-07-11 14:15:00,150.06,150.29,150.0,150.06,41173.0,150.06,150.29,150.0,150.06,41173.0
2023-07-11 14:20:00,150.09,150.14,150.03,150.12,17672.0,150.09,150.14,150.03,150.12,17672.0
2023-07-11 14:25:00,150.09,150.49,150.08,150.28,23660.0,150.09,150.49,150.08,150.28,23660.0
2023-07-11 14:30:00,150.28,150.54,150.21,150.53,23323.0,150.28,150.54,150.21,150.53,23323.0
2023-07-11 14:35:00,150.5,150.5,150.15,150.16,11686.0,150.5,150.5,150.15,150.16,11686.0
2023-07-11 14:40:00,150.13,150.37,150.06,150.35,13733.0,150.13,150.37,150.06,150.35,13733.0
2023-07-11 14:45:00,150.45,150.58,150.34,150.58,11123.0,150.45,150.58,150.34,150.58,11123.0
2023-07-11 14:50:00,150.63,151.0,150.62,150.9,25725.0,150.63,151.0,150.62,150.9,25725.0
2023-07-11 14:55:00,150.88,151.05,150.85,150.87,38591.0,150.88,151.05,150.85,150.87,38591.0
2023-07-11 15:00:00,150.86,150.95,150.64,150.69,20635.0,150.86,150.95,150.64,150.69,20635.0
2023-07-11 15:05:00,150.69,150.69,150.03,150.12,18348.0,150.69,150.69,150.03,150.12,18348.0
2023-07-11 15:10:00,150.15,150.36,150.05,150.27,18858.0,150.15,150.36,150.05,150.27,18858.0
2023-07-11 15:15:00,150.27,150.57,150.11,150.57,20301.0,150.27,150.57,150.11,150.57,20301.0
2023-07-11 15:20:00,150.57,150.62,150.47,150.57,34920.0,150.57,150.62,150.47,150.57,34920.0
2023-07-11 15:25:00,150.58,150.6,150.42,150.6,19036.0,150.58,150.6,150.42,150.6,19036.0
2023-07-11 15:30:00,150.59,150.6,150.08,150.13,23398.0,150.59,150.6,150.08,150.13,23398.0
2023-07-11 15:35:00,150.09,150.37,150.05,150.28,38094.0,150.09,150.37,150.05,150.28,38094.0
2023-07-11 15:40:00,150.28,150.45,150.27,150.31,50730.0,150.28,150.45,150.27,150.31,50730.0
2023-07-11 15:45:00,150.31,150.65,150.31,150.63,94661.0,150.31,150.65,150.31,150.63,94661.0
2023-07-11 15:50:00,150.65,150.93,150.34,150.66,118494.0,150.65,150.93,150.34,150.66,118494.0
2023-07-11 15:55:00,150.68,151.0,150.67,150.75,151156.0,150.68,151.0,150.67,150.75,151156.0
2023-07-12 09:30:00,151.56,151.63,150.43,150.46,22078.0,151.56,151.63,150.43,150.46,22078.0
2023-07-12 09:35:00,150.47,150.48,148.8,148.97,34812.0,150.47,150.48,148.8,148.97,34812.0
2023-07-12 09:40:00,149.13,149.3,148.48,148.73,53368.0,149.13,149.3,148.48,148.73,53368.0
2023-07-12 09:45:00,148.72,149.42,147.92,147.96,43590.0,148.72,149.42,147.92,147.96,43590.0
2023-07-12 09:50:00,147.93,148.93,147.78,148.5,20792.0,147.93,148.93,147.78,148.5,20792.0
2023-07-12 09:55:00,148.46,148.65,148.33,148.39,8164.0,148.46,148.65,148.33,148.39,8164.0
2023-07-12 10:00:00,148.39,148.93,148.05,148.93,9052.0,148.39,148.93,148.05,148.93,9052.0
2023-07-12 10:05:00,149.01,149.5,148.97,149.38,6030.0,149.01,149.5,148.97,149.38,6030.0
2023-07-12 10:10:00,149.44,149.44,148.84,148.89,14490.0,149.44,149.44,148.84,148.89,14490.0
2023-07-12 10:15:00,148.91,149.21,148.9,148.9,4305.0,148.91,149.21,148.9,148.9,4305.0
2023-07-12 10:20:00,148.94,148.95,148.67,148.7,3795.0,148.94,148.95,148.67,148.7,3795.0
2023-07-12 10:25:00,148.67,148.99,148.53,148.98,10775.0,148.67,148.99,148.53,148.98,10775.0
2023-07-12 10:30:00,149.0,149.13,148.88,149.02,5525.0,149.0,149.13,148.88,149.02,5525.0
2023-07-12 10:35:00,149.07,149.07,148.72,148.82,6209.0,149.07,149.07,148.72,148.82,6209.0
2023-07-12 10:40:00,148.82,148.82,148.3,148.33,17715.0,148.82,148.82,148.3,148.33,17715.0
2023-07-12 10:45:00,148.3,148.61,148.14,148.56,15081.0,148.3,148.61,148.14,148.56,15081.0
2023-07-12 10:50:00,148.59,148.8,148.38,148.42,6731.0,148.59,148.8,148.38,148.42,6731.0
2023-07-12 10:55:00,148.48,148.48,148.03,148.46,7659.0,148.48,148.48,148.03,148.46,7659.0
2023-07-12 11:00:00,148.47,148.61,148.41,148.56,4703.0,148.47,148.61,148.41,148.56,4703.0
2023-07-12 11:05:00,148.53,148.64,148.46,148.55,5827.0,148.53,148.64,148.46,148.55,5827.0
2023-07-12 11:10:00,148.48,148.63,148.42,148.63,12002.0,148.48,148.63,148.42,148.63,12002.0
2023-07-12 11:15:00,148.63,148.89,148.63,148.75,8337.0,148.63,148.89,148.63,148.75,8337.0
2023-07-12 11:20:00,148.71,148.72,148.53,148.61,5255.0,148.71,148.72,148.53,148.61,5255.0
2023-07-12 11:25:00,148.6,148.6,148.32,148.52,9234.0,148.6,148.6,148.32,148.52,9234.0
2023-07-12 11:30:00,148.52,148.53,148.06,148.14,4521.0,148.52,148.53,148.06,148.14,4521.0
2023-07-12 11:35:00,148.19,148.26,148.03,148.18,5818.0,148.19,148.26,148.03,148.18,5818.0
2023-07-12 11:40:00,148.11,148.22,147.92,147.94,13179.0,148.11,148.22,147.92,147.94,13179.0
2023-07-12 11:45:00,147.94,148.2,147.7,148.19,8853.0,147.94,148.2,147.7,148.19,8853.0
2023-07-12 11:50:00,148.15,148.18,147.66,147.97,23253.0,148.15,148.18,147.66,147.97,23253.0
2023-07-12 11:55:00,148.0,148.16,147.94,148.0,3537.0,148.0,148.16,147.94,148.0,3537.0
2023-07-12 12:00:00,148.06,148.2,147.9,147.9,2744.0,148.06,148.2,147.9,147.9,2744.0
2023-07-12 12:05:00,147.87,147.93,147.7,147.73,3000.0,147.87,147.93,147.7,147.73,3000.0
2023-07-12 12:10:00,147.61,147.85,147.54,147.54,4750.0,147.61,147.85,147.54,147.54,4750.0
2023-07-12 12:15:00,147.6,147.62,147.31,147.33,7721.0,147.6,147.62,147.31,147.33,7721.0
2023-07-12 12:20:00,147.35,147.64,147.28,147.64,5091.0,147.35,147.64,147.28,147.64,5091.0
2023-07-12 12:25:00,147.57,147.79,147.57,147.74,2500.0,147.57,147.79,147.57,147.74,2500.0
2023-07-12 12:30:00,147.71,147.88,147.71,147.88,4100.0,147.71,147.88,147.71,147.88,4100.0
2023-07-12 12:35:00,147.91,147.97,147.77,147.89,3731.0,147.91,147.97,147.77,147.89,3731.0
2023-07-12 12:40:00,147.94,147.95,147.63,147.63,4257.0,147.94,147.95,147.63,147.63,4257.0
2023-07-12 12:45:00,147.66,147.89,147.66,147.89,2451.0,147.66,147.89,147.66,147.89,2451.0
2023-07-12 12:50:00,147.84,147.86,147.68,147.7,3820.0,147.84,147.86,147.68,147.7,3820.0
2023-07-12 12:55:00,147.69,147.8,147.64,147.69,3384.0,147.69,147.8,147.64,147.69,3384.0
2023-07-12 13:00:00,147.81,148.29,147.78,148.24,7569.0,147.81,148.29,147.78,148.24,7569.0
2023-07-12 13:05:00,148.29,148.39,147.95,148.03,17614.0,148.29,148.39,147.95,148.03,17614.0
2023-07-12 13:10:00,148.01,148.08,147.93,147.98,5787.0,148.01,148.08,147.93,147.98,5787.0
2023-07-12 13:15:00,147.99,148.1,147.82,148.03,7159.0,147.99,148.1,147.82,148.03,7159.0
2023-07-12 13:20:00,148.1,148.53,148.09,148.33,9522.0,148.1,148.53,148.09,148.33,9522.0
2023-07-12 13:25:00,148.38,148.6,148.32,148.44,8657.0,148.38,148.6,148.32,148.44,8657.0
2023-07-12 13:30:00,148.48,148.54,148.42,148.44,7694.0,148.48,148.54,148.42,148.44,7694.0
2023-07-12 13:35:00,148.48,148.69,148.46,148.67,2500.0,148.48,148.69,148.46,148.67,2500.0
2023-07-12 13:40:00,148.67,148.74,148.55,148.69,4283.0,148.67,148.74,148.55,148.69,4283.0
2023-07-12 13:45:00,148.69,148.78,148.64,148.76,2527.0,148.69,148.78,148.64,148.76,2527.0
2023-07-12 13:50:00,148.76,148.77,148.64,148.69,3100.0,148.76,148.77,148.64,148.69,3100.0
2023-07-12 13:55:00,148.64,148.68,148.61,148.62,2725.0,148.64,148.68,148.61,148.62,2725.0
2023-07-12 14:00:00,148.57,148.66,148.54,148.63,6804.0,148.57,148.66,148.54,148.63,6804.0
2023-07-12 14:05:00,148.64,148.94,148.61,148.9,3435.0,148.64,148.94,148.61,148.9,3435.0
2023-07-12 14:10:00,148.9,148.99,148.79,148.96,9825.0,148.9,148.99,148.79,148.96,9825.0
2023-07-12 14:15:00,148.97,149.05,148.94,148.99,2083.0,148.97,149.05,148.94,148.99,2083.0
2023-07-12 14:20:00,149.0,149.21,148.87,149.21,6219.0,149.0,149.21,148.87,149.21,6219.0
2023-07-12 14:25:00,149.27,149.36,149.2,149.26,6811.0,149.27,149.36,149.2,149.26,6811.0
2023-07-12 14:30:00,149.26,149.37,149.22,149.37,5324.0,149.26,149.37,149.22,149.37,5324.0
2023-07-12 14:35:00,149.39,149.41,149.29,149.36,6949.0,149.39,149.41,149.29,149.36,6949.0
2023-07-12 14:40:00,149.28,149.4,149.17,149.4,5805.0,149.28,149.4,149.17,149.4,5805.0
2023-07-12 14:45:00,149.43,149.62,149.33,149.57,6768.0,149.43,149.62,149.33,149.57,6768.0
2023-07-12 14:50:00,149.57,149.62,149.43,149.6,3227.0,149.57,149.62,149.43,149.6,3227.0
2023-07-12 14:55:00,149.6,149.95,149.6,149.95,5368.0,149.6,149.95,149.6,149.95,5368.0
2023-07-12 15:00:00,149.94,150.35,149.91,150.14,14110.0,149.94,150.35,149.91,150.14,14110.0
2023-07-12 15:05:00,150.12,150.3,150.03,150.22,7230.0,150.12,150.3,150.03,150.22,7230.0
2023-07-12 15:10:00,150.23,150.36,150.15,150.25,8968.0,150.23,150.36,150.15,150.25,8968.0
2023-07-12 15:15:00,150.26,150.26,149.9,149.95,15470.0,150.26,150.26,149.9,149.95,15470.0
2023-07-12 15:20:00,149.96,150.01,149.55,149.59,23294.0,149.96,150.01,149.55,149.59,23294.0
2023-07-12 15:25:00,149.57,149.6,149.4,149.44,9681.0,149.57,149.6,149.4,149.44,9681.0
2023-07-12 15:30:00,149.46,149.67,149.43,149.64,28361.0,149.46,149.67,149.43,149.64,28361.0
2023-07-12 15:35:00,149.77,149.81,149.67,149.71,6930.0,149.77,149.81,149.67,149.71,6930.0
2023-07-12 15:40:00,149.67,149.78,149.58,149.78,8752.0,149.67,149.78,149.58,149.78,8752.0
2023-07-12 15:45:00,149.78,149.86,149.56,149.56,16142.0,149.78,149.86,149.56,149.56,16142.0
2023-07-12 15:50:00,149.48,149.94,149.43,149.87,41065.0,149.48,149.94,149.43,149.87,41065.0
2023-07-12 15:55:00,149.91,150.01,149.82,149.92,98837.0,149.91,150.01,149.82,149.92,98837.0
2023-07-13 09:30:00,150.12,150.73,150.0,150.62,15036.0,150.12,150.73,150.0,150.62,15036.0
2023-07-13 09:35:00,150.7,150.74,149.5,149.57,9479.0,150.7,150.74,149.5,149.57,9479.0
2023-07-13 09:40:00,149.5,149.62,149.09,149.31,16998.0,149.5,149.62,149.09,149.31,16998.0
2023-07-13 09:45:00,149.43,149.91,149.42,149.54,42982.0,149.43,149.91,149.42,149.54,42982.0
2023-07-13 09:50:00,149.64,150.4,149.6,150.34,7412.0,149.64,150.4,149.6,150.34,7412.0
2023-07-13 09:55:00,150.34,150.47,150.09,150.34,3950.0,150.34,150.47,150.09,150.34,3950.0
2023-07-13 10:00:00,150.22,150.23,149.51,149.57,10705.0,150.22,150.23,149.51,149.57,10705.0
2023-07-13 10:05:00,149.66,149.86,149.44,149.8,11438.0,149.66,149.86,149.44,149.8,11438.0
2023-07-13 10:10:00,149.72,149.72,149.46,149.64,8133.0,149.72,149.72,149.46,149.64,8133.0
2023-07-13 10:15:00,149.67,149.81,149.6,149.75,4355.0,149.67,149.81,149.6,149.75,4355.0
2023-07-13 10:20:00,149.72,149.79,149.68,149.79,4984.0,149.72,149.79,149.68,149.79,4984.0
2023-07-13 10:25:00,149.82,149.82,149.66,149.78,6635.0,149.82,149.82,149.66,149.78,6635.0
2023-07-13 10:30:00,149.72,149.74,149.6,149.71,5712.0,149.72,149.74,149.6,149.71,5712.0
2023-07-13 10:35:00,149.7,149.98,149.64,149.65,4635.0,149.7,149.98,149.64,149.65,4635.0
2023-07-13 10:40:00,149.69,149.84,149.69,149.78,5353.0,149.69,149.84,149.69,149.78,5353.0
2023-07-13 10:45:00,149.81,149.93,149.7,149.83,5813.0,149.81,149.93,149.7,149.83,5813.0
2023-07-13 10:50:00,149.82,150.07,149.79,150.04,5793.0,149.82,150.07,149.79,150.04,5793.0
2023-07-13 10:55:00,150.03,150.17,149.85,150.17,6057.0,150.03,150.17,149.85,150.17,6057.0
2023-07-13 11:00:00,150.15,150.17,149.88,150.03,4630.0,150.15,150.17,149.88,150.03,4630.0
2023-07-13 11:05:00,150.05,150.08,149.68,149.76,3992.0,150.05,150.08,149.68,149.76,3992.0
2023-07-13 11:10:00,149.78,149.94,149.7,149.7,7184.0,149.78,149.94,149.7,149.7,7184.0
2023-07-13 11:15:00,149.74,149.8,149.67,149.77,5772.0,149.74,149.8,149.67,149.77,5772.0
2023-07-13 11:20:00,149.75,149.99,149.74,149.88,4966.0,149.75,149.99,149.74,149.88,4966.0
2023-07-13 11:25:00,149.92,150.28,149.92,150.22,5084.0,149.92,150.28,149.92,150.22,5084.0
2023-07-13 11:30:00,150.11,150.12,149.85,150.11,3548.0,150.11,150.12,149.85,150.11,3548.0
2023-07-13 11:35:00,150.1,150.26,150.08,150.26,3155.0,150.1,150.26,150.08,150.26,3155.0
2023-07-13 11:40:00,150.27,150.27,150.14,150.18,2517.0,150.27,150.27,150.14,150.18,2517.0
2023-07-13 11:45:00,150.16,150.25,150.03,150.07,4363.0,150.16,150.25,150.03,150.07,4363.0
2023-07-13 11:50:00,150.09,150.24,150.04,150.1,3723.0,150.09,150.24,150.04,150.1,3723.0
2023-07-13 11:55:00,150.15,150.23,150.08,150.08,2957.0,150.15,150.23,150.08,150.08,2957.0
2023-07-13 12:00:00,150.08,150.1,149.83,149.91,6691.0,150.08,150.1,149.83,149.91,6691.0
2023-07-13 12:05:00,149.88,150.04,149.72,149.72,2138.0,149.88,150.04,149.72,149.72,2138.0
2023-07-13 12:10:00,149.77,149.81,149.58,149.71,6142.0,149.77,149.81,149.58,149.71,6142.0
2023-07-13 12:15:00,149.74,149.89,149.71,149.84,1630.0,149.74,149.89,149.71,149.84,1630.0
2023-07-13 12:20:00,149.81,149.87,149.7,149.74,3184.0,149.81,149.87,149.7,149.74,3184.0
2023-07-13 12:25:00,149.77,149.97,149.57,149.61,8236.0,149.77,149.97,149.57,149.61,8236.0
2023-07-13 12:30:00,149.6,149.66,149.52,149.62,8921.0,149.6,149.66,149.52,149.62,8921.0
2023-07-13 12:35:00,149.58,149.58,149.47,149.47,3656.0,149.58,149.58,149.47,149.47,3656.0
2023-07-13 12:40:00,149.47,149.5,149.35,149.43,5141.0,149.47,149.5,149.35,149.43,5141.0
2023-07-13 12:45:00,149.4,149.55,149.32,149.51,5213.0,149.4,149.55,149.32,149.51,5213.0
2023-07-13 12:50:00,149.52,149.62,149.48,149.56,3140.0,149.52,149.62,149.48,149.56,3140.0
2023-07-13 12:55:00,149.55,149.63,149.44,149.53,7473.0,149.55,149.63,149.44,149.53,7473.0
2023-07-13 13:00:00,149.55,149.69,149.54,149.66,4351.0,149.55,149.69,149.54,149.66,4351.0
2023-07-13 13:05:00,149.67,149.67,149.46,149.46,2779.0,149.67,149.67,149.46,149.46,2779.0
2023-07-13 13:10:00,149.49,149.5,149.34,149.37,2991.0,149.49,149.5,149.34,149.37,2991.0
2023-07-13 13:15:00,149.34,149.49,149.3,149.32,2150.0,149.34,149.49,149.3,149.32,2150.0
2023-07-13 13:20:00,149.34,149.45,149.34,149.45,1351.0,149.34,149.45,149.34,149.45,1351.0
2023-07-13 13:25:00,149.46,149.52,149.39,149.41,3748.0,149.46,149.52,149.39,149.41,3748.0
2023-07-13 13:30:00,149.35,149.35,149.13,149.15,1900.0,149.35,149.35,149.13,149.15,1900.0
2023-07-13 13:35:00,149.17,149.17,149.09,149.12,2352.0,149.17,149.17,149.09,149.12,2352.0
2023-07-13 13:40:00,149.14,149.2,149.04,149.2,4322.0,149.14,149.2,149.04,149.2,4322.0
2023-07-13 13:45:00,149.21,149.22,149.12,149.21,4200.0,149.21,149.22,149.12,149.21,4200.0
2023-07-13 13:50:00,149.21,149.39,149.18,149.39,5074.0,149.21,149.39,149.18,149.39,5074.0
2023-07-13 13:55:00,149.32,149.34,149.22,149.3,3100.0,149.32,149.34,149.22,149.3,3100.0
2023-07-13 14:00:00,149.23,149.23,149.07,149.07,2584.0,149.23,149.23,149.07,149.07,2584.0
2023-07-13 14:05:00,149.09,149.29,149.07,149.2,3824.0,149.09,149.29,149.07,149.2,3824.0
2023-07-13 14:10:00,149.19,149.31,149.19,149.27,2968.0,149.19,149.31,149.19,149.27,2968.0
2023-07-13 14:15:00,149.27,149.28,149.1,149.1,2300.0,149.27,149.28,149.1,149.1,2300.0
2023-07-13 14:20:00,149.1,149.3,149.1,149.3,4724.0,149.1,149.3,149.1,149.3,4724.0
2023-07-13 14:25:00,149.26,149.4,149.13,149.35,6172.0,149.26,149.4,149.13,149.35,6172.0
2023-07-13 14:30:00,149.31,149.31,149.21,149.23,4172.0,149.31,149.31,149.21,149.23,4172.0
2023-07-13 14:35:00,149.21,149.21,148.81,148.82,15439.0,149.21,149.21,148.81,148.82,15439.0
2023-07-13 14:40:00,148.81,148.97,148.77,148.78,6227.0,148.81,148.97,148.77,148.78,6227.0
2023-07-13 14:45:00,148.78,148.99,148.71,148.99,10508.0,148.78,148.99,148.71,148.99,10508.0
2023-07-13 14:50:00,148.99,149.02,148.94,148.97,6100.0,148.99,149.02,148.94,148.97,6100.0
2023-07-13 14:55:00,148.94,149.0,148.94,149.0,7056.0,148.94,149.0,148.94,149.0,7056.0
2023-07-13 15:00:00,149.0,149.11,148.95,149.08,3570.0,149.0,149.11,148.95,149.08,3570.0
2023-07-13 15:05:00,149.07,149.07,149.0,149.05,4999.0,149.07,149.07,149.0,149.05,4999.0
2023-07-13 15:10:00,149.04,149.06,148.92,148.92,10800.0,149.04,149.06,148.92,148.92,10800.0
2023-07-13 15:15:00,148.92,148.96,148.74,148.78,6975.0,148.92,148.96,148.74,148.78,6975.0
2023-07-13 15:20:00,148.81,148.99,148.79,148.96,8461.0,148.81,148.99,148.79,148.96,8461.0
2023-07-13 15:25:00,148.93,149.02,148.9,148.93,6950.0,148.93,149.02,148.9,148.93,6950.0
2023-07-13 15:30:00,148.93,149.07,148.83,148.86,14244.0,148.93,149.07,148.83,148.86,14244.0
2023-07-13 15:35:00,148.89,148.92,148.79,148.84,5629.0,148.89,148.92,148.79,148.84,5629.0
2023-07-13 15:40:00,148.83,149.03,148.83,149.01,10620.0,148.83,149.03,148.83,149.01,10620.0
2023-07-13 15:45:00,149.02,149.38,149.02,149.38,22741.0,149.02,149.38,149.02,149.38,22741.0
2023-07-13 15:50:00,149.31,149.55,149.22,149.53,40117.0,149.31,149.55,149.22,149.53,40117.0
2023-07-13 15:55:00,149.5,149.54,149.28,149.28,49997.0,149.5,149.54,149.28,149.28,49997.0
2023-07-14 09:30:00,149.29,149.44,148.84,149.11,22166.0,149.29,149.44,148.84,149.11,22166.0
2023-07-14 09:35:00,149.22,149.38,149.11,149.27,4607.0,149.22,149.38,149.11,149.27,4607.0
2023-07-14 09:40:00,149.39,149.39,148.84,148.86,2600.0,149.39,149.39,148.84,148.86,2600.0
2023-07-14 09:45:00,148.89,149.13,148.88,149.03,3373.0,148.89,149.13,148.88,149.03,3373.0
2023-07-14 09:50:00,149.17,149.38,149.13,149.38,2874.0,149.17,149.38,149.13,149.38,2874.0
2023-07-14 09:55:00,149.28,149.44,148.97,149.09,3445.0,149.28,149.44,148.97,149.09,3445.0
2023-07-14 10:00:00,149.1,149.6,148.94,149.41,7597.0,149.1,149.6,148.94,149.41,7597.0
2023-07-14 10:05:00,149.45,149.74,149.45,149.71,4702.0,149.45,149.74,149.45,149.71,4702.0
2023-07-14 10:10:00,149.77,149.99,149.68,149.69,3915.0,149.77,149.99,149.68,149.69,3915.0
2023-07-14 10:15:00,149.75,149.79,149.5,149.6,3911.0,149.75,149.79,149.5,149.6,3911.0
2023-07-14 10:20:00,149.6,149.88,149.6,149.8,3554.0,149.6,149.88,149.6,149.8,3554.0
2023-07-14 10:25:00,149.82,149.82,149.58,149.59,9646.0,149.82,149.82,149.58,149.59,9646.0
2023-07-14 10:30:00,149.68,149.89,149.56,149.68,10007.0,149.68,149.89,149.56,149.68,10007.0
2023-07-14 10:35:00,149.79,149.85,149.51,149.64,1501.0,149.79,149.85,149.51,149.64,1501.0
2023-07-14 10:40:00,149.55,149.75,149.55,149.74,2015.0,149.55,149.75,149.55,149.74,2015.0
2023-07-14 10:45:00,149.76,149.78,149.67,149.72,6880.0,149.76,149.78,149.67,149.72,6880.0
2023-07-14 10:50:00,149.72,150.18,149.7,150.14,11820.0,149.72,150.18,149.7,150.14,11820.0
2023-07-14 10:55:00,150.13,150.38,150.08,150.25,2935.0,150.13,150.38,150.08,150.25,2935.0
2023-07-14 11:00:00,150.38,150.4,150.27,150.29,2200.0,150.38,150.4,150.27,150.29,2200.0
2023-07-14 11:05:00,150.26,150.26,149.83,149.83,22599.0,150.26,150.26,149.83,149.83,22599.0
2023-07-14 11:10:00,149.87,149.99,149.85,149.86,2444.0,149.87,149.99,149.85,149.86,2444.0
2023-07-14 11:15:00,149.86,150.04,149.85,150.03,2600.0,149.86,150.04,149.85,150.03,2600.0
2023-07-14 11:20:00,150.0,150.16,149.9,150.15,3028.0,150.0,150.16,149.9,150.15,3028.0
2023-07-14 11:25:00,150.09,150.15,150.01,150.08,2806.0,150.09,150.15,150.01,150.08,2806.0
2023-07-14 11:30:00,150.13,150.18,149.9,149.96,5076.0,150.13,150.18,149.9,149.96,5076.0
2023-07-14 11:35:00,149.95,149.95,149.78,149.9,2467.0,149.95,149.95,149.78,149.9,2467.0
2023-07-14 11:40:00,149.84,149.84,149.7,149.8,2445.0,149.84,149.84,149.7,149.8,2445.0
2023-07-14 11:45:00,149.74,149.89,149.74,149.88,1996.0,149.74,149.89,149.74,149.88,1996.0
2023-07-14 11:50:00,149.91,150.04,149.77,149.77,3855.0,149.91,150.04,149.77,149.77,3855.0
2023-07-14 11:55:00,149.84,149.93,149.83,149.93,2271.0,149.84,149.93,149.83,149.93,2271.0
2023-07-14 12:00:00,149.88,150.05,149.77,150.05,9532.0,149.88,150.05,149.77,150.05,9532.0
2023-07-14 12:05:00,150.0,150.01,149.74,149.8,4294.0,150.0,150.01,149.74,149.8,4294.0
2023-07-14 12:10:00,149.8,149.8,149.7,149.74,3400.0,149.8,149.8,149.7,149.74,3400.0
2023-07-14 12:15:00,149.73,149.8,149.59,149.72,5237.0,149.73,149.8,149.59,149.72,5237.0
2023-07-14 12:20:00,149.71,149.76,149.55,149.59,4612.0,149.71,149.76,149.55,149.59,4612.0
2023-07-14 12:25:00,149.59,149.79,149.58,149.76,9655.0,149.59,149.79,149.58,149.76,9655.0
2023-07-14 12:30:00,149.76,149.9,149.76,149.8,2751.0,149.76,149.9,149.76,149.8,2751.0
2023-07-14 12:35:00,149.82,149.88,149.78,149.87,2001.0,149.82,149.88,149.78,149.87,2001.0
2023-07-14 12:40:00,149.85,149.86,149.69,149.77,3572.0,149.85,149.86,149.69,149.77,3572.0
2023-07-14 12:45:00,149.74,149.82,149.5,149.63,11843.0,149.74,149.82,149.5,149.63,11843.0
2023-07-14 12:50:00,149.68,149.71,149.6,149.68,3930.0,149.68,149.71,149.6,149.68,3930.0
2023-07-14 12:55:00,149.73,149.75,149.61,149.64,2920.0,149.73,149.75,149.61,149.64,2920.0
2023-07-14 13:00:00,149.63,149.76,149.61,149.72,4219.0,149.63,149.76,149.61,149.72,4219.0
2023-07-14 13:05:00,149.8,149.92,149.78,149.81,7957.0,149.8,149.92,149.78,149.81,7957.0
2023-07-14 13:10:00,149.81,149.84,149.79,149.81,2913.0,149.81,149.84,149.79,149.81,2913.0
2023-07-14 13:15:00,149.85,149.9,149.7,149.77,6004.0,149.85,149.9,149.7,149.77,6004.0
2023-07-14 13:20:00,149.76,149.81,149.74,149.81,3221.0,149.76,149.81,149.74,149.81,3221.0
2023-07-14 13:25:00,149.83,149.92,149.74,149.92,2722.0,149.83,149.92,149.74,149.92,2722.0
2023-07-14 13:30:00,149.87,149.96,149.82,149.95,3133.0,149.87,149.96,149.82,149.95,3133.0
2023-07-14 13:35:00,149.95,150.0,149.89,149.97,3139.0,149.95,150.0,149.89,149.97,3139.0
2023-07-14 13:40:00,149.98,149.99,149.84,149.84,2837.0,149.98,149.99,149.84,149.84,2837.0
2023-07-14 13:45:00,149.8,150.0,149.8,149.97,3296.0,149.8,150.0,149.8,149.97,3296.0
2023-07-14 13:50:00,149.98,150.06,149.92,150.02,1800.0,149.98,150.06,149.92,150.02,1800.0
2023-07-14 13:55:00,150.07,150.07,149.89,149.95,2410.0,150.07,150.07,149.89,149.95,2410.0
2023-07-14 14:00:00,149.95,150.14,149.95,150.06,3177.0,149.95,150.14,149.95,150.06,3177.0
2023-07-14 14:05:00,150.11,150.18,150.06,150.18,2816.0,150.11,150.18,150.06,150.18,2816.0
2023-07-14 14:10:00,150.15,150.16,149.96,150.0,4752.0,150.15,150.16,149.96,150.0,4752.0
2023-07-14 14:15:00,150.03,150.1,149.99,150.0,2700.0,150.03,150.1,149.99,150.0,2700.0
2023-07-14 14:20:00,149.97,150.22,149.97,150.22,5379.0,149.97,150.22,149.97,150.22,5379.0
2023-07-14 14:25:00,150.13,150.15,149.88,149.88,1866.0,150.13,150.15,149.88,149.88,1866.0
2023-07-14 14:30:00,149.89,149.9,149.8,149.81,2014.0,149.89,149.9,149.8,149.81,2014.0
2023-07-14 14:35:00,149.8,150.01,149.79,150.01,2900.0,149.8,150.01,149.79,150.01,2900.0
2023-07-14 14:40:00,149.98,150.03,149.93,149.97,2162.0,149.98,150.03,149.93,149.97,2162.0
2023-07-14 14:45:00,149.95,150.15,149.94,150.11,4960.0,149.95,150.15,149.94,150.11,4960.0
2023-07-14 14:50:00,150.03,150.17,150.03,150.17,2503.0,150.03,150.17,150.03,150.17,2503.0
2023-07-14 14:55:00,150.18,150.2,149.99,150.0,3643.0,150.18,150.2,149.99,150.0,3643.0
2023-07-14 15:00:00,150.0,150.0,149.8,149.87,4223.0,150.0,150.0,149.8,149.87,4223.0
2023-07-14 15:05:00,149.82,149.84,149.73,149.78,5820.0,149.82,149.84,149.73,149.78,5820.0
2023-07-14 15:10:00,149.81,149.96,149.81,149.95,2400.0,149.81,149.96,149.81,149.95,2400.0
2023-07-14 15:15:00,149.98,150.05,149.96,150.0,3203.0,149.98,150.05,149.96,150.0,3203.0
2023-07-14 15:20:00,149.99,149.99,149.84,149.94,3230.0,149.99,149.99,149.84,149.94,3230.0
2023-07-14 15:25:00,149.87,149.91,149.7,149.82,5570.0,149.87,149.91,149.7,149.82,5570.0
2023-07-14 15:30:00,149.84,150.03,149.77,150.02,4749.0,149.84,150.03,149.77,150.02,4749.0
2023-07-14 15:35:00,150.02,150.06,149.93,150.04,9757.0,150.02,150.06,149.93,150.04,9757.0
2023-07-14 15:40:00,150.01,150.1,149.97,149.97,7163.0,150.01,150.1,149.97,149.97,7163.0
2023-07-14 15:45:00,149.98,150.15,149.96,150.0,10683.0,149.98,150.15,149.96,150.0,10683.0
2023-07-14 15:50:00,149.9,150.09,149.87,150.03,17061.0,149.9,150.09,149.87,150.03,17061.0
2023-07-14 15:55:00,150.06,150.11,149.84,150.01,37923.0,150.06,150.11,149.84,150.01,37923.0
2023-07-17 09:30:00,152.01,153.44,152.01,152.21,67362.0,152.01,153.44,152.01,152.21,67362.0
2023-07-17 09:35:00,152.26,153.72,152.25,153.13,14053.0,152.26,153.72,152.25,153.13,14053.0
2023-07-17 09:40:00,152.98,153.18,152.55,152.81,18838.0,152.98,153.18,152.55,152.81,18838.0
2023-07-17 09:45:00,152.81,153.09,152.68,152.94,23146.0,152.81,153.09,152.68,152.94,23146.0
2023-07-17 09:50:00,152.68,152.69,152.02,152.09,7301.0,152.68,152.69,152.02,152.09,7301.0
2023-07-17 09:55:00,152.09,152.47,152.09,152.22,6091.0,152.09,152.47,152.09,152.22,6091.0
2023-07-17 10:00:00,152.31,152.63,152.31,152.59,9972.0,152.31,152.63,152.31,152.59,9972.0
2023-07-17 10:05:00,152.6,152.6,151.7,151.81,8247.0,152.6,152.6,151.7,151.81,8247.0
2023-07-17 10:10:00,151.76,152.14,151.7,152.0,19189.0,151.76,152.14,151.7,152.0,19189.0
2023-07-17 10:15:00,152.06,152.43,152.06,152.43,5156.0,152.06,152.43,152.06,152.43,5156.0
2023-07-17 10:20:00,152.46,152.49,152.23,152.46,4990.0,152.46,152.49,152.23,152.46,4990.0
2023-07-17 10:25:00,152.46,152.56,152.44,152.5,6352.0,152.46,152.56,152.44,152.5,6352.0
2023-07-17 10:30:00,152.51,152.64,152.35,152.62,9287.0,152.51,152.64,152.35,152.62,9287.0
2023-07-17 10:35:00,152.64,152.94,152.57,152.66,7011.0,152.64,152.94,152.57,152.66,7011.0
2023-07-17 10:40:00,152.59,152.59,152.26,152.42,3413.0,152.59,152.59,152.26,152.42,3413.0
2023-07-17 10:45:00,152.33,152.33,151.82,151.86,5164.0,152.33,152.33,151.82,151.86,5164.0
2023-07-17 10:50:00,151.86,151.95,151.73,151.82,5051.0,151.86,151.95,151.73,151.82,5051.0
2023-07-17 10:55:00,151.84,151.85,151.61,151.73,2953.0,151.84,151.85,151.61,151.73,2953.0
2023-07-17 11:00:00,151.72,151.85,151.47,151.84,4428.0,151.72,151.85,151.47,151.84,4428.0
2023-07-17 11:05:00,151.85,151.97,151.85,151.96,15299.0,151.85,151.97,151.85,151.96,15299.0
2023-07-17 11:10:00,151.95,152.01,151.87,152.0,3200.0,151.95,152.01,151.87,152.0,3200.0
2023-07-17 11:15:00,152.02,152.06,151.93,151.95,2580.0,152.02,152.06,151.93,151.95,2580.0
2023-07-17 11:20:00,151.96,152.02,151.77,151.82,3232.0,151.96,152.02,151.77,151.82,3232.0
2023-07-17 11:25:00,151.89,152.28,151.89,152.25,34822.0,151.89,152.28,151.89,152.25,34822.0
2023-07-17 11:30:00,152.32,152.39,152.11,152.19,3213.0,152.32,152.39,152.11,152.19,3213.0
2023-07-17 11:35:00,152.24,152.47,152.24,152.35,1600.0,152.24,152.47,152.24,152.35,1600.0
2023-07-17 11:40:00,152.44,152.46,152.21,152.43,7786.0,152.44,152.46,152.21,152.43,7786.0
2023-07-17 11:45:00,152.44,152.54,152.4,152.53,3111.0,152.44,152.54,152.4,152.53,3111.0
2023-07-17 11:50:00,152.56,152.6,152.4,152.46,2450.0,152.56,152.6,152.4,152.46,2450.0
2023-07-17 11:55:00,152.53,152.72,152.2,152.48,10511.0,152.53,152.72,152.2,152.48,10511.0
2023-07-17 12:00:00,152.56,152.57,152.43,152.43,1313.0,152.56,152.57,152.43,152.43,1313.0
2023-07-17 12:05:00,152.43,152.46,152.21,152.21,2200.0,152.43,152.46,152.21,152.21,2200.0
2023-07-17 12:10:00,152.29,152.29,152.22,152.29,1822.0,152.29,152.29,152.22,152.29,1822.0
2023-07-17 12:15:00,152.23,152.51,152.16,152.46,3009.0,152.23,152.51,152.16,152.46,3009.0
2023-07-17 12:20:00,152.51,152.59,152.46,152.58,2000.0,152.51,152.59,152.46,152.58,2000.0
2023-07-17 12:25:00,152.53,152.63,152.5,152.53,7818.0,152.53,152.63,152.5,152.53,7818.0
2023-07-17 12:30:00,152.55,152.57,152.16,152.17,8301.0,152.55,152.57,152.16,152.17,8301.0
2023-07-17 12:35:00,152.14,152.23,152.0,152.2,4950.0,152.14,152.23,152.0,152.2,4950.0
2023-07-17 12:40:00,152.18,152.25,152.04,152.19,3277.0,152.18,152.25,152.04,152.19,3277.0
2023-07-17 12:45:00,152.14,152.27,152.05,152.27,2250.0,152.14,152.27,152.05,152.27,2250.0
2023-07-17 12:50:00,152.32,152.39,152.24,152.36,3927.0,152.32,152.39,152.24,152.36,3927.0
2023-07-17 12:55:00,152.4,152.44,152.3,152.44,5681.0,152.4,152.44,152.3,152.44,5681.0
2023-07-17 13:00:00,152.46,152.89,152.41,152.88,4035.0,152.46,152.89,152.41,152.88,4035.0
2023-07-17 13:05:00,152.9,153.15,152.84,153.04,18865.0,152.9,153.15,152.84,153.04,18865.0
2023-07-17 13:10:00,153.06,153.09,152.97,153.0,4800.0,153.06,153.09,152.97,153.0,4800.0
2023-07-17 13:15:00,153.0,153.11,152.96,153.02,3811.0,153.0,153.11,152.96,153.02,3811.0
2023-07-17 13:20:00,153.02,153.28,152.93,153.25,7292.0,153.02,153.28,152.93,153.25,7292.0
2023-07-17 13:25:00,153.24,153.47,153.2,153.46,9323.0,153.24,153.47,153.2,153.46,9323.0
2023-07-17 13:30:00,153.46,153.47,153.32,153.45,4344.0,153.46,153.47,153.32,153.45,4344.0
2023-07-17 13:35:00,153.47,153.58,153.47,153.54,3636.0,153.47,153.58,153.47,153.54,3636.0
2023-07-17 13:40:00,153.53,153.58,153.48,153.5,2417.0,153.53,153.58,153.48,153.5,2417.0
2023-07-17 13:45:00,153.52,153.6,153.32,153.36,19179.0,153.52,153.6,153.32,153.36,19179.0
2023-07-17 13:50:00,153.4,153.49,153.18,153.19,4240.0,153.4,153.49,153.18,153.19,4240.0
2023-07-17 13:55:00,153.17,153.23,153.03,153.15,8782.0,153.17,153.23,153.03,153.15,8782.0
2023-07-17 14:00:00,153.13,153.31,153.13,153.19,2000.0,153.13,153.31,153.13,153.19,2000.0
2023-07-17 14:05:00,153.12,153.24,153.12,153.24,1200.0,153.12,153.24,153.12,153.24,1200.0
2023-07-17 14:10:00,153.17,153.17,152.97,152.98,2944.0,153.17,153.17,152.97,152.98,2944.0
2023-07-17 14:15:00,152.95,153.18,152.95,153.11,3130.0,152.95,153.18,152.95,153.11,3130.0
2023-07-17 14:20:00,153.13,153.29,153.13,153.21,2793.0,153.13,153.29,153.13,153.21,2793.0
2023-07-17 14:25:00,153.16,153.21,153.04,153.15,2000.0,153.16,153.21,153.04,153.15,2000.0
2023-07-17 14:30:00,153.2,153.21,153.05,153.05,2261.0,153.2,153.21,153.05,153.05,2261.0
2023-07-17 14:35:00,153.05,153.05,152.92,153.01,10860.0,153.05,153.05,152.92,153.01,10860.0
2023-07-17 14:40:00,153.05,153.16,153.04,153.06,2174.0,153.05,153.16,153.04,153.06,2174.0
2023-07-17 14:45:00,153.17,153.24,153.14,153.19,2473.0,153.17,153.24,153.14,153.19,2473.0
2023-07-17 14:50:00,153.23,153.24,153.17,153.19,2330.0,153.23,153.24,153.17,153.19,2330.0
2023-07-17 14:55:00,153.2,153.51,153.19,153.46,19781.0,153.2,153.51,153.19,153.46,19781.0
2023-07-17 15:00:00,153.44,153.6,153.44,153.6,15865.0,153.44,153.6,153.44,153.6,15865.0
2023-07-17 15:05:00,153.6,153.67,153.25,153.27,15744.0,153.6,153.67,153.25,153.27,15744.0
2023-07-17 15:10:00,153.3,153.44,153.28,153.36,10384.0,153.3,153.44,153.28,153.36,10384.0
2023-07-17 15:15:00,153.39,153.42,153.22,153.28,5239.0,153.39,153.42,153.22,153.28,5239.0
2023-07-17 15:20:00,153.28,153.33,153.16,153.18,11614.0,153.28,153.33,153.16,153.18,11614.0
2023-07-17 15:25:00,153.13,153.22,153.05,153.22,5714.0,153.13,153.22,153.05,153.22,5714.0
2023-07-17 15:30:00,153.22,153.35,153.18,153.33,8528.0,153.22,153.35,153.18,153.33,8528.0
2023-07-17 15:35:00,153.33,153.37,153.18,153.21,9583.0,153.33,153.37,153.18,153.21,9583.0
2023-07-17 15:40:00,153.18,153.31,153.05,153.07,9147.0,153.18,153.31,153.05,153.07,9147.0
2023-07-17 15:45:00,153.09,153.12,152.97,153.05,13297.0,153.09,153.12,152.97,153.05,13297.0
2023-07-17 15:50:00,152.96,153.03,152.62,152.68,35414.0,152.96,153.03,152.62,152.68,35414.0
2023-07-17 15:55:00,152.72,152.82,152.56,152.74,67143.0,152.72,152.82,152.56,152.74,67143.0
2023-07-18 09:30:00,152.89,153.6,152.89,152.96,28997.0,152.89,153.6,152.89,152.96,28997.0
2023-07-18 09:35:00,153.06,153.31,152.94,153.06,6489.0,153.06,153.31,152.94,153.06,6489.0
2023-07-18 09:40:00,153.06,153.35,152.95,153.3,6620.0,153.06,153.35,152.95,153.3,6620.0
2023-07-18 09:45:00,153.46,153.52,153.19,153.19,5997.0,153.46,153.52,153.19,153.19,5997.0
2023-07-18 09:50:00,153.15,153.24,152.88,152.98,18002.0,153.15,153.24,152.88,152.98,18002.0
2023-07-18 09:55:00,152.96,153.0,152.89,153.0,11978.0,152.96,153.0,152.89,153.0,11978.0
2023-07-18 10:00:00,153.0,153.0,152.06,152.24,12917.0,153.0,153.0,152.06,152.24,12917.0
2023-07-18 10:05:00,152.17,152.2,151.99,152.1,2900.0,152.17,152.2,151.99,152.1,2900.0
2023-07-18 10:10:00,152.09,152.16,151.91,151.94,3707.0,152.09,152.16,151.91,151.94,3707.0
2023-07-18 10:15:00,151.94,152.1,151.36,151.44,12202.0,151.94,152.1,151.36,151.44,12202.0
2023-07-18 10:20:00,151.44,151.87,151.42,151.76,3211.0,151.44,151.87,151.42,151.76,3211.0
2023-07-18 10:25:00,151.65,151.75,151.58,151.58,4322.0,151.65,151.75,151.58,151.58,4322.0
2023-07-18 10:30:00,151.6,151.6,150.89,151.03,6142.0,151.6,151.6,150.89,151.03,6142.0
2023-07-18 10:35:00,151.07,151.51,151.02,151.51,20449.0,151.07,151.51,151.02,151.51,20449.0
2023-07-18 10:40:00,151.65,151.66,151.01,151.08,4841.0,151.65,151.66,151.01,151.08,4841.0
2023-07-18 10:45:00,151.12,151.45,151.08,151.45,6239.0,151.12,151.45,151.08,151.45,6239.0
2023-07-18 10:50:00,151.39,151.45,150.97,151.05,26883.0,151.39,151.45,150.97,151.05,26883.0
2023-07-18 10:55:00,151.02,151.24,150.91,151.01,11941.0,151.02,151.24,150.91,151.01,11941.0
2023-07-18 11:00:00,151.02,151.21,151.0,151.21,3943.0,151.02,151.21,151.0,151.21,3943.0
2023-07-18 11:05:00,151.24,151.55,151.2,151.53,12691.0,151.24,151.55,151.2,151.53,12691.0
2023-07-18 11:10:00,151.57,151.83,151.44,151.5,14894.0,151.57,151.83,151.44,151.5,14894.0
2023-07-18 11:15:00,151.55,151.59,151.33,151.46,4034.0,151.55,151.59,151.33,151.46,4034.0
2023-07-18 11:20:00,151.5,151.93,151.45,151.92,31982.0,151.5,151.93,151.45,151.92,31982.0
2023-07-18 11:25:00,151.93,152.04,151.8,151.81,7997.0,151.93,152.04,151.8,151.81,7997.0
2023-07-18 11:30:00,151.81,151.87,151.63,151.76,6508.0,151.81,151.87,151.63,151.76,6508.0
2023-07-18 11:35:00,151.76,151.99,151.73,151.99,1696.0,151.76,151.99,151.73,151.99,1696.0
2023-07-18 11:40:00,151.94,151.96,151.84,151.87,4946.0,151.94,151.96,151.84,151.87,4946.0
2023-07-18 11:45:00,151.89,151.89,151.69,151.86,3000.0,151.89,151.89,151.69,151.86,3000.0
2023-07-18 11:50:00,151.89,151.95,151.78,151.83,4944.0,151.89,151.95,151.78,151.83,4944.0
2023-07-18 11:55:00,151.84,151.84,151.66,151.72,3476.0,151.84,151.84,151.66,151.72,3476.0
2023-07-18 12:00:00,151.78,151.78,151.65,151.71,14515.0,151.78,151.78,151.65,151.71,14515.0
2023-07-18 12:05:00,151.7,151.71,151.37,151.46,2893.0,151.7,151.71,151.37,151.46,2893.0
2023-07-18 12:10:00,151.4,151.64,151.29,151.46,37576.0,151.4,151.64,151.29,151.46,37576.0
2023-07-18 12:15:00,151.46,151.5,151.33,151.34,6373.0,151.46,151.5,151.33,151.34,6373.0
2023-07-18 12:20:00,151.34,151.5,151.16,151.21,4260.0,151.34,151.5,151.16,151.21,4260.0
2023-07-18 12:25:00,151.24,151.51,151.24,151.5,3050.0,151.24,151.51,151.24,151.5,3050.0
2023-07-18 12:30:00,151.54,151.73,151.49,151.72,3873.0,151.54,151.73,151.49,151.72,3873.0
2023-07-18 12:35:00,151.72,151.98,151.68,151.94,1934.0,151.72,151.98,151.68,151.94,1934.0
2023-07-18 12:40:00,151.89,151.89,151.67,151.81,2341.0,151.89,151.89,151.67,151.81,2341.0
2023-07-18 12:45:00,151.8,151.82,151.66,151.81,3189.0,151.8,151.82,151.66,151.81,3189.0
2023-07-18 12:50:00,151.68,151.81,151.6,151.7,2360.0,151.68,151.81,151.6,151.7,2360.0
2023-07-18 12:55:00,151.71,151.87,151.65,151.87,2355.0,151.71,151.87,151.65,151.87,2355.0
2023-07-18 13:00:00,151.91,152.38,151.91,152.38,4530.0,151.91,152.38,151.91,152.38,4530.0
2023-07-18 13:05:00,152.37,152.43,152.28,152.36,3740.0,152.37,152.43,152.28,152.36,3740.0
2023-07-18 13:10:00,152.33,152.52,152.28,152.49,4860.0,152.33,152.52,152.28,152.49,4860.0
2023-07-18 13:15:00,152.53,152.69,152.5,152.58,11704.0,152.53,152.69,152.5,152.58,11704.0
2023-07-18 13:20:00,152.58,152.76,152.49,152.62,7629.0,152.58,152.76,152.49,152.62,7629.0
2023-07-18 13:25:00,152.66,152.77,152.53,152.73,7284.0,152.66,152.77,152.53,152.73,7284.0
2023-07-18 13:30:00,152.76,152.77,152.62,152.73,4946.0,152.76,152.77,152.62,152.73,4946.0
2023-07-18 13:35:00,152.72,152.95,152.66,152.95,7813.0,152.72,152.95,152.66,152.95,7813.0
2023-07-18 13:40:00,152.96,153.19,152.93,153.02,10191.0,152.96,153.19,152.93,153.02,10191.0
2023-07-18 13:45:00,153.09,153.21,152.96,153.2,5290.0,153.09,153.21,152.96,153.2,5290.0
2023-07-18 13:50:00,153.19,153.29,153.15,153.27,8358.0,153.19,153.29,153.15,153.27,8358.0
2023-07-18 13:55:00,153.25,153.26,153.06,153.26,3724.0,153.25,153.26,153.06,153.26,3724.0
2023-07-18 14:00:00,153.27,153.28,152.93,152.99,6553.0,153.27,153.28,152.93,152.99,6553.0
2023-07-18 14:05:00,153.01,153.16,153.01,153.04,2500.0,153.01,153.16,153.01,153.04,2500.0
2023-07-18 14:10:00,153.04,153.16,153.03,153.13,2500.0,153.04,153.16,153.03,153.13,2500.0
2023-07-18 14:15:00,153.16,153.18,153.0,153.15,4376.0,153.16,153.18,153.0,153.15,4376.0
2023-07-18 14:20:00,153.21,153.39,153.08,153.16,21471.0,153.21,153.39,153.08,153.16,21471.0
2023-07-18 14:25:00,153.16,153.45,153.09,153.38,5354.0,153.16,153.45,153.09,153.38,5354.0
2023-07-18 14:30:00,153.39,153.57,153.3,153.42,5416.0,153.39,153.57,153.3,153.42,5416.0
2023-07-18 14:35:00,153.44,153.6,153.35,153.47,6283.0,153.44,153.6,153.35,153.47,6283.0
2023-07-18 14:40:00,153.49,153.49,153.24,153.34,3345.0,153.49,153.49,153.24,153.34,3345.0
2023-07-18 14:45:00,153.32,153.57,153.3,153.57,11427.0,153.32,153.57,153.3,153.57,11427.0
2023-07-18 14:50:00,153.55,153.55,153.27,153.27,5667.0,153.55,153.55,153.27,153.27,5667.0
2023-07-18 14:55:00,153.26,153.32,153.11,153.28,4517.0,153.26,153.32,153.11,153.28,4517.0
2023-07-18 15:00:00,153.28,153.35,153.14,153.21,9550.0,153.28,153.35,153.14,153.21,9550.0
2023-07-18 15:05:00,153.2,153.31,153.06,153.09,4860.0,153.2,153.31,153.06,153.09,4860.0
2023-07-18 15:10:00,153.09,153.28,153.08,153.28,5400.0,153.09,153.28,153.08,153.28,5400.0
2023-07-18 15:15:00,153.3,153.37,153.15,153.21,9294.0,153.3,153.37,153.15,153.21,9294.0
2023-07-18 15:20:00,153.21,153.21,153.01,153.16,8429.0,153.21,153.21,153.01,153.16,8429.0
2023-07-18 15:25:00,153.18,153.32,153.1,153.25,5465.0,153.18,153.32,153.1,153.25,5465.0
2023-07-18 15:30:00,153.22,153.3,153.17,153.17,7200.0,153.22,153.3,153.17,153.17,7200.0
2023-07-18 15:35:00,153.2,153.59,153.11,153.49,17537.0,153.2,153.59,153.11,153.49,17537.0
2023-07-18 15:40:00,153.49,153.6,153.45,153.45,15917.0,153.49,153.6,153.45,153.45,15917.0
2023-07-18 15:45:00,153.49,153.52,153.34,153.41,18284.0,153.49,153.52,153.34,153.41,18284.0
2023-07-18 15:50:00,153.44,153.6,153.26,153.48,33407.0,153.44,153.6,153.26,153.48,33407.0
2023-07-18 15:55:00,153.49,153.6,153.37,153.57,71771.0,153.49,153.6,153.37,153.57,71771.0
2023-07-19 09:30:00,153.78,153.84,153.12,153.4,12180.0,153.78,153.84,153.12,153.4,12180.0
2023-07-19 09:35:00,153.51,153.51,153.11,153.41,3564.0,153.51,153.51,153.11,153.41,3564.0
2023-07-19 09:40:00,153.5,153.78,153.4,153.44,7313.0,153.5,153.78,153.4,153.44,7313.0
2023-07-19 09:45:00,153.35,153.49,153.14,153.35,4729.0,153.35,153.49,153.14,153.35,4729.0
2023-07-19 09:50:00,153.46,153.55,153.32,153.44,5499.0,153.46,153.55,153.32,153.44,5499.0
2023-07-19 09:55:00,153.44,153.64,153.35,153.35,4268.0,153.44,153.64,153.35,153.35,4268.0
2023-07-19 10:00:00,153.44,153.58,153.31,153.36,18020.0,153.44,153.58,153.31,153.36,18020.0
2023-07-19 10:05:00,153.32,153.43,152.86,152.93,3800.0,153.32,153.43,152.86,152.93,3800.0
2023-07-19 10:10:00,152.97,153.11,152.83,152.87,28568.0,152.97,153.11,152.83,152.87,28568.0
2023-07-19 10:15:00,152.81,153.38,152.67,153.38,22946.0,152.81,153.38,152.67,153.38,22946.0
2023-07-19 10:20:00,153.39,153.7,153.28,153.68,3439.0,153.39,153.7,153.28,153.68,3439.0
2023-07-19 10:25:00,153.59,153.59,153.33,153.37,2410.0,153.59,153.59,153.33,153.37,2410.0
2023-07-19 10:30:00,153.37,153.63,153.37,153.54,12183.0,153.37,153.63,153.37,153.54,12183.0
2023-07-19 10:35:00,153.53,153.57,153.33,153.51,6100.0,153.53,153.57,153.33,153.51,6100.0
2023-07-19 10:40:00,153.45,153.61,153.43,153.56,2883.0,153.45,153.61,153.43,153.56,2883.0
2023-07-19 10:45:00,153.65,153.67,153.39,153.39,5889.0,153.65,153.67,153.39,153.39,5889.0
2023-07-19 10:50:00,153.37,153.41,153.11,153.13,5794.0,153.37,153.41,153.11,153.13,5794.0
2023-07-19 10:55:00,153.08,153.32,152.94,153.11,7469.0,153.08,153.32,152.94,153.11,7469.0
2023-07-19 11:00:00,153.14,153.18,152.81,152.88,9212.0,153.14,153.18,152.81,152.88,9212.0
2023-07-19 11:05:00,152.87,152.92,152.7,152.76,5503.0,152.87,152.92,152.7,152.76,5503.0
2023-07-19 11:10:00,152.78,153.03,152.73,153.0,8565.0,152.78,153.03,152.73,153.0,8565.0
2023-07-19 11:15:00,153.0,153.14,152.95,153.07,8527.0,153.0,153.14,152.95,153.07,8527.0
2023-07-19 11:20:00,153.14,153.14,152.9,153.03,3210.0,153.14,153.14,152.9,153.03,3210.0
2023-07-19 11:25:00,152.98,153.22,152.98,153.18,1700.0,152.98,153.22,152.98,153.18,1700.0
2023-07-19 11:30:00,153.14,153.37,153.1,153.34,1900.0,153.14,153.37,153.1,153.34,1900.0
2023-07-19 11:35:00,153.36,153.37,153.03,153.03,3318.0,153.36,153.37,153.03,153.03,3318.0
2023-07-19 11:40:00,153.09,153.26,153.07,153.17,4228.0,153.09,153.26,153.07,153.17,4228.0
2023-07-19 11:45:00,153.23,153.23,153.0,153.18,1800.0,153.23,153.23,153.0,153.18,1800.0
2023-07-19 11:50:00,153.18,153.27,153.14,153.27,2913.0,153.18,153.27,153.14,153.27,2913.0
2023-07-19 11:55:00,153.29,153.3,152.98,153.15,2122.0,153.29,153.3,152.98,153.15,2122.0
2023-07-19 12:00:00,153.08,153.08,152.87,152.88,2000.0,153.08,153.08,152.87,152.88,2000.0
2023-07-19 12:05:00,152.69,152.81,152.4,152.51,6550.0,152.69,152.81,152.4,152.51,6550.0
2023-07-19 12:10:00,152.55,152.71,152.44,152.69,10397.0,152.55,152.71,152.44,152.69,10397.0
2023-07-19 12:15:00,152.7,152.7,152.43,152.49,6443.0,152.7,152.7,152.43,152.49,6443.0
2023-07-19 12:20:00,152.44,152.48,151.96,152.09,27967.0,152.44,152.48,151.96,152.09,27967.0
2023-07-19 12:25:00,152.05,152.08,151.83,151.83,10461.0,152.05,152.08,151.83,151.83,10461.0
2023-07-19 12:30:00,151.75,151.82,151.57,151.82,4300.0,151.75,151.82,151.57,151.82,4300.0
2023-07-19 12:35:00,151.85,151.87,151.5,151.62,4700.0,151.85,151.87,151.5,151.62,4700.0
2023-07-19 12:40:00,151.58,151.69,151.51,151.55,3324.0,151.58,151.69,151.51,151.55,3324.0
2023-07-19 12:45:00,151.53,151.58,151.34,151.34,4798.0,151.53,151.58,151.34,151.34,4798.0
2023-07-19 12:50:00,151.33,151.42,151.25,151.39,4000.0,151.33,151.42,151.25,151.39,4000.0
2023-07-19 12:55:00,151.39,151.47,151.39,151.46,3200.0,151.39,151.47,151.39,151.46,3200.0
2023-07-19 13:00:00,151.47,151.56,151.37,151.48,4710.0,151.47,151.56,151.37,151.48,4710.0
2023-07-19 13:05:00,151.43,151.54,151.34,151.42,5034.0,151.43,151.54,151.34,151.42,5034.0
2023-07-19 13:10:00,151.39,151.58,151.39,151.58,2400.0,151.39,151.58,151.39,151.58,2400.0
2023-07-19 13:15:00,151.57,151.8,151.57,151.72,12220.0,151.57,151.8,151.57,151.72,12220.0
2023-07-19 13:20:00,151.71,151.72,151.56,151.67,3665.0,151.71,151.72,151.56,151.67,3665.0
2023-07-19 13:25:00,151.6,151.77,151.47,151.77,5753.0,151.6,151.77,151.47,151.77,5753.0
2023-07-19 13:30:00,151.72,151.8,151.67,151.8,3254.0,151.72,151.8,151.67,151.8,3254.0
2023-07-19 13:35:00,151.78,151.89,151.72,151.84,4258.0,151.78,151.89,151.72,151.84,4258.0
2023-07-19 13:40:00,151.85,151.98,151.85,151.94,2300.0,151.85,151.98,151.85,151.94,2300.0
2023-07-19 13:45:00,151.99,152.07,151.92,151.99,9832.0,151.99,152.07,151.92,151.99,9832.0
2023-07-19 13:50:00,152.01,152.1,151.99,152.01,3000.0,152.01,152.1,151.99,152.01,3000.0
2023-07-19 13:55:00,151.99,152.27,151.99,152.22,3800.0,151.99,152.27,151.99,152.22,3800.0
2023-07-19 14:00:00,152.22,152.46,152.15,152.46,5427.0,152.22,152.46,152.15,152.46,5427.0
2023-07-19 14:05:00,152.4,152.42,151.84,151.99,10726.0,152.4,152.42,151.84,151.99,10726.0
2023-07-19 14:10:00,151.99,152.15,151.6,151.63,19227.0,151.99,152.15,151.6,151.63,19227.0
2023-07-19 14:15:00,151.75,152.06,151.68,151.99,8480.0,151.75,152.06,151.68,151.99,8480.0
2023-07-19 14:20:00,152.0,152.06,151.83,151.83,7113.0,152.0,152.06,151.83,151.83,7113.0
2023-07-19 14:25:00,151.88,152.05,151.88,152.01,1810.0,151.88,152.05,151.88,152.01,1810.0
2023-07-19 14:30:00,152.02,152.09,151.97,152.06,1838.0,152.02,152.09,151.97,152.06,1838.0
2023-07-19 14:35:00,152.03,152.09,151.96,152.02,3405.0,152.03,152.09,151.96,152.02,3405.0
2023-07-19 14:40:00,152.03,152.03,151.99,152.02,1200.0,152.03,152.03,151.99,152.02,1200.0
2023-07-19 14:45:00,152.0,152.25,152.0,152.08,4538.0,152.0,152.25,152.0,152.08,4538.0
2023-07-19 14:50:00,152.03,152.18,152.01,152.11,2600.0,152.03,152.18,152.01,152.11,2600.0
2023-07-19 14:55:00,152.1,152.16,152.08,152.16,1800.0,152.1,152.16,152.08,152.16,1800.0
2023-07-19 15:00:00,152.16,152.22,152.14,152.17,3761.0,152.16,152.22,152.14,152.17,3761.0
2023-07-19 15:05:00,152.19,152.34,152.17,152.34,2039.0,152.19,152.34,152.17,152.34,2039.0
2023-07-19 15:10:00,152.36,152.5,152.32,152.36,4000.0,152.36,152.5,152.32,152.36,4000.0
2023-07-19 15:15:00,152.38,152.5,152.33,152.33,8848.0,152.38,152.5,152.33,152.33,8848.0
2023-07-19 15:20:00,152.36,152.46,152.31,152.45,13314.0,152.36,152.46,152.31,152.45,13314.0
2023-07-19 15:25:00,152.47,152.47,152.31,152.4,6256.0,152.47,152.47,152.31,152.4,6256.0
2023-07-19 15:30:00,152.4,152.43,152.28,152.4,7815.0,152.4,152.43,152.28,152.4,7815.0
2023-07-19 15:35:00,152.39,152.39,152.2,152.38,3992.0,152.39,152.39,152.2,152.38,3992.0
2023-07-19 15:40:00,152.41,152.52,152.41,152.48,7387.0,152.41,152.52,152.41,152.48,7387.0
2023-07-19 15:45:00,152.47,152.57,152.33,152.5,13178.0,152.47,152.57,152.33,152.5,13178.0
2023-07-19 15:50:00,152.52,152.63,152.19,152.19,17456.0,152.52,152.63,152.19,152.19,17456.0
2023-07-19 15:55:00,152.15,152.19,152.0,152.0,43728.0,152.15,152.19,152.0,152.0,43728.0
2023-07-20 09:30:00,151.69,152.71,151.69,152.71,17645.0,151.69,152.71,151.69,152.71,17645.0
2023-07-20 09:35:00,152.46,152.51,151.95,152.36,8515.0,152.46,152.51,151.95,152.36,8515.0
2023-07-20 09:40:00,152.28,153.58,152.27,153.53,37854.0,152.28,153.58,152.27,153.53,37854.0
2023-07-20 09:45:00,153.53,153.59,152.59,153.12,50775.0,153.53,153.59,152.59,153.12,50775.0
2023-07-20 09:50:00,153.1,153.1,152.65,152.81,19052.0,153.1,153.1,152.65,152.81,19052.0
2023-07-20 09:55:00,152.73,152.74,152.24,152.3,3556.0,152.73,152.74,152.24,152.3,3556.0
2023-07-20 10:00:00,152.35,152.62,152.18,152.37,9551.0,152.35,152.62,152.18,152.37,9551.0
2023-07-20 10:05:00,152.38,152.81,152.38,152.67,4419.0,152.38,152.81,152.38,152.67,4419.0
2023-07-20 10:10:00,152.67,152.95,152.63,152.81,3135.0,152.67,152.95,152.63,152.81,3135.0
2023-07-20 10:15:00,152.79,152.99,152.36,152.36,21070.0,152.79,152.99,152.36,152.36,21070.0
2023-07-20 10:20:00,152.32,152.4,152.16,152.22,8663.0,152.32,152.4,152.16,152.22,8663.0
2023-07-20 10:25:00,152.11,152.45,152.03,152.33,6586.0,152.11,152.45,152.03,152.33,6586.0
2023-07-20 10:30:00,152.3,152.47,152.15,152.15,7182.0,152.3,152.47,152.15,152.15,7182.0
2023-07-20 10:35:00,152.2,152.3,151.92,151.92,14984.0,152.2,152.3,151.92,151.92,14984.0
2023-07-20 10:40:00,151.85,152.13,151.85,151.99,12035.0,151.85,152.13,151.85,151.99,12035.0
2023-07-20 10:45:00,152.02,152.36,151.9,152.36,25327.0,152.02,152.36,151.9,152.36,25327.0
2023-07-20 10:50:00,152.31,152.37,151.84,151.84,13856.0,152.31,152.37,151.84,151.84,13856.0
2023-07-20 10:55:00,151.8,151.8,151.61,151.64,4196.0,151.8,151.8,151.61,151.64,4196.0
2023-07-20 11:00:00,151.61,151.98,151.56,151.98,1950.0,151.61,151.98,151.56,151.98,1950.0
2023-07-20 11:05:00,151.98,152.26,151.96,151.96,3200.0,151.98,152.26,151.96,151.96,3200.0
2023-07-20 11:10:00,152.05,152.09,151.92,151.92,1482.0,152.05,152.09,151.92,151.92,1482.0
2023-07-20 11:15:00,151.98,151.99,151.8,151.95,4230.0,151.98,151.99,151.8,151.95,4230.0
2023-07-20 11:20:00,152.08,152.08,151.93,151.93,2200.0,152.08,152.08,151.93,151.93,2200.0
2023-07-20 11:25:00,151.96,152.15,151.88,151.96,4460.0,151.96,152.15,151.88,151.96,4460.0
2023-07-20 11:30:00,151.92,152.31,151.9,152.26,4087.0,151.92,152.31,151.9,152.26,4087.0
2023-07-20 11:35:00,152.27,152.3,152.2,152.27,1384.0,152.27,152.3,152.2,152.27,1384.0
2023-07-20 11:40:00,152.26,152.47,152.11,152.38,9146.0,152.26,152.47,152.11,152.38,9146.0
2023-07-20 11:45:00,152.4,152.4,152.23,152.33,4700.0,152.4,152.4,152.23,152.33,4700.0
2023-07-20 11:50:00,152.24,152.24,152.14,152.19,1412.0,152.24,152.24,152.14,152.19,1412.0
2023-07-20 11:55:00,152.19,152.27,152.19,152.22,4389.0,152.19,152.27,152.19,152.22,4389.0
2023-07-20 12:00:00,152.17,152.31,152.12,152.29,2600.0,152.17,152.31,152.12,152.29,2600.0
2023-07-20 12:05:00,152.32,152.48,152.3,152.48,3337.0,152.32,152.48,152.3,152.48,3337.0
2023-07-20 12:10:00,152.46,152.46,152.32,152.33,1962.0,152.46,152.46,152.32,152.33,1962.0
2023-07-20 12:15:00,152.38,152.54,152.21,152.21,3346.0,152.38,152.54,152.21,152.21,3346.0
2023-07-20 12:20:00,152.19,152.22,152.12,152.12,1524.0,152.19,152.22,152.12,152.12,1524.0
2023-07-20 12:25:00,152.1,152.17,152.0,152.05,1800.0,152.1,152.17,152.0,152.05,1800.0
2023-07-20 12:30:00,152.05,152.05,151.89,152.05,4000.0,152.05,152.05,151.89,152.05,4000.0
2023-07-20 12:35:00,152.04,152.12,152.0,152.06,3160.0,152.04,152.12,152.0,152.06,3160.0
2023-07-20 12:40:00,152.05,152.2,152.05,152.17,1500.0,152.05,152.2,152.05,152.17,1500.0
2023-07-20 12:45:00,152.1,152.29,152.07,152.26,2200.0,152.1,152.29,152.07,152.26,2200.0
2023-07-20 12:50:00,152.27,152.27,152.19,152.19,1125.0,152.27,152.27,152.19,152.19,1125.0
2023-07-20 12:55:00,152.16,152.16,152.08,152.14,2000.0,152.16,152.16,152.08,152.14,2000.0
2023-07-20 13:00:00,152.11,152.17,152.06,152.11,1200.0,152.11,152.17,152.06,152.11,1200.0
2023-07-20 13:05:00,152.14,152.36,152.11,152.27,6604.0,152.14,152.36,152.11,152.27,6604.0
2023-07-20 13:10:00,152.29,152.45,152.25,152.26,4230.0,152.29,152.45,152.25,152.26,4230.0
2023-07-20 13:15:00,152.25,152.42,152.2,152.35,15422.0,152.25,152.42,152.2,152.35,15422.0
2023-07-20 13:20:00,152.37,152.5,152.35,152.4,2500.0,152.37,152.5,152.35,152.4,2500.0
2023-07-20 13:25:00,152.44,152.58,152.44,152.58,2200.0,152.44,152.58,152.44,152.58,2200.0
2023-07-20 13:30:00,152.56,152.58,152.38,152.55,3368.0,152.56,152.58,152.38,152.55,3368.0
2023-07-20 13:35:00,152.59,152.59,152.36,152.36,5571.0,152.59,152.59,152.36,152.36,5571.0
2023-07-20 13:40:00,152.35,152.39,152.29,152.39,2157.0,152.35,152.39,152.29,152.39,2157.0
2023-07-20 13:45:00,152.35,152.51,152.35,152.49,2604.0,152.35,152.51,152.35,152.49,2604.0
2023-07-20 13:50:00,152.44,152.51,152.35,152.35,3830.0,152.44,152.51,152.35,152.35,3830.0
2023-07-20 13:55:00,152.35,152.39,152.29,152.3,3000.0,152.35,152.39,152.29,152.3,3000.0
2023-07-20 14:00:00,152.26,152.26,152.01,152.05,1730.0,152.26,152.26,152.01,152.05,1730.0
2023-07-20 14:05:00,152.02,152.16,152.01,152.03,3456.0,152.02,152.16,152.01,152.03,3456.0
2023-07-20 14:10:00,151.94,151.94,151.8,151.81,2451.0,151.94,151.94,151.8,151.81,2451.0
2023-07-20 14:15:00,151.79,151.91,151.7,151.78,6911.0,151.79,151.91,151.7,151.78,6911.0
2023-07-20 14:20:00,151.77,151.95,151.77,151.83,2904.0,151.77,151.95,151.77,151.83,2904.0
2023-07-20 14:25:00,151.79,151.9,151.69,151.74,13179.0,151.79,151.9,151.69,151.74,13179.0
2023-07-20 14:30:00,151.75,151.84,151.65,151.65,3735.0,151.75,151.84,151.65,151.65,3735.0
2023-07-20 14:35:00,151.63,151.75,151.56,151.69,9755.0,151.63,151.75,151.56,151.69,9755.0
2023-07-20 14:40:00,151.66,151.77,151.52,151.55,4400.0,151.66,151.77,151.52,151.55,4400.0
2023-07-20 14:45:00,151.56,151.86,151.56,151.82,8375.0,151.56,151.86,151.56,151.82,8375.0
2023-07-20 14:50:00,151.81,151.97,151.81,151.97,6700.0,151.81,151.97,151.81,151.97,6700.0
2023-07-20 14:55:00,151.97,151.97,151.74,151.81,9175.0,151.97,151.97,151.74,151.81,9175.0
2023-07-20 15:00:00,151.82,151.94,151.78,151.78,9050.0,151.82,151.94,151.78,151.78,9050.0
2023-07-20 15:05:00,151.8,151.81,151.68,151.73,8285.0,151.8,151.81,151.68,151.73,8285.0
2023-07-20 15:10:00,151.69,151.95,151.6,151.64,18668.0,151.69,151.95,151.6,151.64,18668.0
2023-07-20 15:15:00,151.58,151.68,151.5,151.59,6758.0,151.58,151.68,151.5,151.59,6758.0
2023-07-20 15:20:00,151.56,151.6,151.48,151.5,6764.0,151.56,151.6,151.48,151.5,6764.0
2023-07-20 15:25:00,151.55,151.55,151.26,151.3,6877.0,151.55,151.55,151.26,151.3,6877.0
2023-07-20 15:30:00,151.3,151.34,150.94,151.11,18893.0,151.3,151.34,150.94,151.11,18893.0
2023-07-20 15:35:00,151.06,151.41,151.05,151.41,6885.0,151.06,151.41,151.05,151.41,6885.0
2023-07-20 15:40:00,151.44,151.45,151.29,151.35,11013.0,151.44,151.45,151.29,151.35,11013.0
2023-07-20 15:45:00,151.33,151.49,151.23,151.42,13583.0,151.33,151.49,151.23,151.42,13583.0
2023-07-20 15:50:00,151.43,151.59,151.31,151.36,19794.0,151.43,151.59,151.31,151.36,19794.0
2023-07-20 15:55:00,151.36,151.76,151.36,151.65,71445.0,151.36,151.76,151.36,151.65,71445.0
2023-07-21 09:30:00,152.85,152.85,152.16,152.25,18396.0,152.85,152.85,152.16,152.25,18396.0
2023-07-21 09:35:00,152.24,152.24,151.37,151.95,4214.0,152.24,152.24,151.37,151.95,4214.0
2023-07-21 09:40:00,151.89,151.94,151.33,151.6,4290.0,151.89,151.94,151.33,151.6,4290.0
2023-07-21 09:45:00,151.64,151.78,150.93,151.03,5154.0,151.64,151.78,150.93,151.03,5154.0
2023-07-21 09:50:00,151.21,151.25,150.78,150.83,3043.0,151.21,151.25,150.78,150.83,3043.0
2023-07-21 09:55:00,150.82,150.96,150.7,150.87,4106.0,150.82,150.96,150.7,150.87,4106.0
2023-07-21 10:00:00,150.86,151.19,150.84,151.08,2300.0,150.86,151.19,150.84,151.08,2300.0
2023-07-21 10:05:00,151.19,151.47,151.07,151.14,3848.0,151.19,151.47,151.07,151.14,3848.0
2023-07-21 10:10:00,151.11,151.8,151.09,151.53,3096.0,151.11,151.8,151.09,151.53,3096.0
2023-07-21 10:15:00,151.47,151.78,151.46,151.64,1587.0,151.47,151.78,151.46,151.64,1587.0
2023-07-21 10:20:00,151.7,151.72,151.4,151.4,8142.0,151.7,151.72,151.4,151.4,8142.0
2023-07-21 10:25:00,151.43,151.45,150.86,150.9,6491.0,151.43,151.45,150.86,150.9,6491.0
2023-07-21 10:30:00,150.85,150.98,150.71,150.76,5567.0,150.85,150.98,150.71,150.76,5567.0
2023-07-21 10:35:00,150.78,150.86,150.77,150.81,1295.0,150.78,150.86,150.77,150.81,1295.0
2023-07-21 10:40:00,150.83,150.98,150.77,150.85,1111.0,150.83,150.98,150.77,150.85,1111.0
2023-07-21 10:45:00,150.9,151.12,150.9,151.1,800.0,150.9,151.12,150.9,151.1,800.0
2023-07-21 10:50:00,151.0,151.0,150.69,150.69,2986.0,151.0,151.0,150.69,150.69,2986.0
2023-07-21 10:55:00,150.69,150.78,150.53,150.63,2992.0,150.69,150.78,150.53,150.63,2992.0
2023-07-21 11:00:00,150.64,150.71,150.42,150.45,4036.0,150.64,150.71,150.42,150.45,4036.0
2023-07-21 11:05:00,150.48,150.73,150.47,150.66,3726.0,150.48,150.73,150.47,150.66,3726.0
2023-07-21 11:10:00,150.67,150.7,150.47,150.47,2800.0,150.67,150.7,150.47,150.47,2800.0
2023-07-21 11:15:00,150.55,150.62,150.43,150.47,3300.0,150.55,150.62,150.43,150.47,3300.0
2023-07-21 11:20:00,150.51,150.79,150.51,150.78,6766.0,150.51,150.79,150.51,150.78,6766.0
2023-07-21 11:25:00,150.73,150.95,150.69,150.81,5555.0,150.73,150.95,150.69,150.81,5555.0
2023-07-21 11:30:00,150.85,151.0,150.82,150.83,3287.0,150.85,151.0,150.82,150.83,3287.0
2023-07-21 11:35:00,150.77,150.82,150.67,150.76,2349.0,150.77,150.82,150.67,150.76,2349.0
2023-07-21 11:40:00,150.8,150.91,150.73,150.81,2200.0,150.8,150.91,150.73,150.81,2200.0
2023-07-21 11:45:00,150.71,150.78,150.6,150.78,3300.0,150.71,150.78,150.6,150.78,3300.0
2023-07-21 11:50:00,150.85,150.87,150.6,150.66,3911.0,150.85,150.87,150.6,150.66,3911.0
2023-07-21 11:55:00,150.6,150.69,150.59,150.69,6073.0,150.6,150.69,150.59,150.69,6073.0
2023-07-21 12:00:00,150.74,150.74,150.6,150.68,2705.0,150.74,150.74,150.6,150.68,2705.0
2023-07-21 12:05:00,150.64,150.67,150.34,150.45,4976.0,150.64,150.67,150.34,150.45,4976.0
2023-07-21 12:10:00,150.49,150.57,150.41,150.49,3076.0,150.49,150.57,150.41,150.49,3076.0
2023-07-21 12:15:00,150.44,150.54,150.41,150.54,3001.0,150.44,150.54,150.41,150.54,3001.0
2023-07-21 12:20:00,150.53,150.55,150.44,150.44,514.0,150.53,150.55,150.44,150.44,514.0
2023-07-21 12:25:00,150.44,150.44,150.19,150.19,5296.0,150.44,150.44,150.19,150.19,5296.0
2023-07-21 12:30:00,150.19,150.41,150.19,150.26,5699.0,150.19,150.41,150.19,150.26,5699.0
2023-07-21 12:35:00,150.3,150.48,150.28,150.45,5404.0,150.3,150.48,150.28,150.45,5404.0
2023-07-21 12:40:00,150.39,150.69,150.39,150.69,2920.0,150.39,150.69,150.39,150.69,2920.0
2023-07-21 12:45:00,150.68,150.72,150.55,150.57,2500.0,150.68,150.72,150.55,150.57,2500.0
2023-07-21 12:50:00,150.56,150.56,150.36,150.43,5680.0,150.56,150.56,150.36,150.43,5680.0
2023-07-21 12:55:00,150.36,150.4,150.28,150.3,8223.0,150.36,150.4,150.28,150.3,8223.0
2023-07-21 13:00:00,150.3,150.41,150.21,150.41,3042.0,150.3,150.41,150.21,150.41,3042.0
2023-07-21 13:05:00,150.44,150.48,150.41,150.44,2078.0,150.44,150.48,150.41,150.44,2078.0
2023-07-21 13:10:00,150.49,150.52,150.36,150.36,2612.0,150.49,150.52,150.36,150.36,2612.0
2023-07-21 13:15:00,150.42,150.66,150.4,150.62,8831.0,150.42,150.66,150.4,150.62,8831.0
2023-07-21 13:20:00,150.58,150.66,150.39,150.45,2762.0,150.58,150.66,150.39,150.45,2762.0
2023-07-21 13:25:00,150.46,150.61,150.33,150.61,3182.0,150.46,150.61,150.33,150.61,3182.0
2023-07-21 13:30:00,150.59,150.6,150.46,150.58,2883.0,150.59,150.6,150.46,150.58,2883.0
2023-07-21 13:35:00,150.62,150.62,150.43,150.45,4680.0,150.62,150.62,150.43,150.45,4680.0
2023-07-21 13:40:00,150.45,150.46,150.27,150.38,3706.0,150.45,150.46,150.27,150.38,3706.0
2023-07-21 13:45:00,150.37,150.38,150.2,150.25,4674.0,150.37,150.38,150.2,150.25,4674.0
2023-07-21 13:50:00,150.25,150.47,150.25,150.47,3430.0,150.25,150.47,150.25,150.47,3430.0
2023-07-21 13:55:00,150.45,150.49,150.37,150.39,2739.0,150.45,150.49,150.37,150.39,2739.0
2023-07-21 14:00:00,150.38,150.39,150.14,150.16,4058.0,150.38,150.39,150.14,150.16,4058.0
2023-07-21 14:05:00,150.12,150.19,150.09,150.15,3289.0,150.12,150.19,150.09,150.15,3289.0
2023-07-21 14:10:00,150.17,150.2,150.04,150.04,3083.0,150.17,150.2,150.04,150.04,3083.0
2023-07-21 14:15:00,150.08,150.11,150.05,150.05,1600.0,150.08,150.11,150.05,150.05,1600.0
2023-07-21 14:20:00,150.06,150.13,149.99,150.13,6267.0,150.06,150.13,149.99,150.13,6267.0
2023-07-21 14:25:00,150.18,150.18,150.05,150.14,2500.0,150.18,150.18,150.05,150.14,2500.0
2023-07-21 14:30:00,150.19,150.2,150.06,150.12,2528.0,150.19,150.2,150.06,150.12,2528.0
2023-07-21 14:35:00,150.13,150.21,150.08,150.09,4821.0,150.13,150.21,150.08,150.09,4821.0
2023-07-21 14:40:00,150.17,150.28,150.13,150.25,2711.0,150.17,150.28,150.13,150.25,2711.0
2023-07-21 14:45:00,150.31,150.31,150.18,150.25,2200.0,150.31,150.31,150.18,150.25,2200.0
2023-07-21 14:50:00,150.24,150.24,150.11,150.11,3717.0,150.24,150.24,150.11,150.11,3717.0
2023-07-21 14:55:00,150.14,150.17,150.05,150.13,4283.0,150.14,150.17,150.05,150.13,4283.0
2023-07-21 15:00:00,150.09,150.14,149.92,150.04,5450.0,150.09,150.14,149.92,150.04,5450.0
2023-07-21 15:05:00,149.99,150.02,149.83,149.89,5074.0,149.99,150.02,149.83,149.89,5074.0
2023-07-21 15:10:00,149.91,149.92,149.83,149.86,2908.0,149.91,149.92,149.83,149.86,2908.0
2023-07-21 15:15:00,149.83,150.05,149.83,150.05,7307.0,149.83,150.05,149.83,150.05,7307.0
2023-07-21 15:20:00,150.09,150.1,149.98,150.05,4132.0,150.09,150.1,149.98,150.05,4132.0
2023-07-21 15:25:00,150.07,150.09,150.0,150.08,1223.0,150.07,150.09,150.0,150.08,1223.0
2023-07-21 15:30:00,150.11,150.12,149.93,149.96,6302.0,150.11,150.12,149.93,149.96,6302.0
2023-07-21 15:35:00,149.96,150.02,149.86,149.94,7807.0,149.96,150.02,149.86,149.94,7807.0
2023-07-21 15:40:00,149.94,150.04,149.86,150.04,11391.0,149.94,150.04,149.86,150.04,11391.0
2023-07-21 15:45:00,150.06,150.19,150.01,150.19,12974.0,150.06,150.19,150.01,150.19,12974.0
2023-07-21 15:50:00,150.17,150.33,150.08,150.22,21952.0,150.17,150.33,150.08,150.22,21952.0
2023-07-21 15:55:00,150.21,150.21,149.96,149.96,36758.0,150.21,150.21,149.96,149.96,36758.0
2023-07-24 09:30:00,150.47,150.93,149.94,149.94,16969.0,150.47,150.93,149.94,149.94,16969.0
2023-07-24 09:35:00,149.94,150.29,149.62,149.78,6781.0,149.94,150.29,149.62,149.78,6781.0
2023-07-24 09:40:00,149.88,150.17,149.78,149.93,5318.0,149.88,150.17,149.78,149.93,5318.0
2023-07-24 09:45:00,149.93,150.07,149.38,149.49,3517.0,149.93,150.07,149.38,149.49,3517.0
2023-07-24 09:50:00,149.53,149.73,148.96,149.0,5150.0,149.53,149.73,148.96,149.0,5150.0
2023-07-24 09:55:00,148.92,149.18,148.84,148.99,2791.0,148.92,149.18,148.84,148.99,2791.0
2023-07-24 10:00:00,149.1,149.43,149.09,149.41,4348.0,149.1,149.43,149.09,149.41,4348.0
2023-07-24 10:05:00,149.5,149.6,149.31,149.38,4269.0,149.5,149.6,149.31,149.38,4269.0
2023-07-24 10:10:00,149.44,149.7,149.36,149.52,1794.0,149.44,149.7,149.36,149.52,1794.0
2023-07-24 10:15:00,149.6,149.88,149.56,149.64,3900.0,149.6,149.88,149.56,149.64,3900.0
2023-07-24 10:20:00,149.63,149.89,149.6,149.87,2609.0,149.63,149.89,149.6,149.87,2609.0
2023-07-24 10:25:00,149.77,149.84,149.69,149.79,1508.0,149.77,149.84,149.69,149.79,1508.0
2023-07-24 10:30:00,149.81,149.86,149.4,149.4,1900.0,149.81,149.86,149.4,149.4,1900.0
2023-07-24 10:35:00,149.48,149.7,149.48,149.63,2125.0,149.48,149.7,149.48,149.63,2125.0
2023-07-24 10:40:00,149.58,149.69,149.47,149.63,4294.0,149.58,149.69,149.47,149.63,4294.0
2023-07-24 10:45:00,149.59,149.98,149.59,149.93,3400.0,149.59,149.98,149.59,149.93,3400.0
2023-07-24 10:50:00,150.0,150.0,149.82,149.94,3500.0,150.0,150.0,149.82,149.94,3500.0
2023-07-24 10:55:00,149.93,150.09,149.89,149.94,3475.0,149.93,150.09,149.89,149.94,3475.0
2023-07-24 11:00:00,150.01,150.19,150.01,150.11,2627.0,150.01,150.19,150.01,150.11,2627.0
2023-07-24 11:05:00,150.03,150.03,149.86,149.95,2530.0,150.03,150.03,149.86,149.95,2530.0
2023-07-24 11:10:00,150.04,150.04,149.92,149.92,1529.0,150.04,150.04,149.92,149.92,1529.0
2023-07-24 11:15:00,149.86,149.86,149.78,149.85,2944.0,149.86,149.86,149.78,149.85,2944.0
2023-07-24 11:20:00,149.78,149.78,149.51,149.59,1200.0,149.78,149.78,149.51,149.59,1200.0
2023-07-24 11:25:00,149.63,149.8,149.43,149.66,2600.0,149.63,149.8,149.43,149.66,2600.0
2023-07-24 11:30:00,149.62,149.64,149.45,149.5,2503.0,149.62,149.64,149.45,149.5,2503.0
2023-07-24 11:35:00,149.58,149.63,149.46,149.52,1295.0,149.58,149.63,149.46,149.52,1295.0
2023-07-24 11:40:00,149.53,149.69,149.47,149.68,2828.0,149.53,149.69,149.47,149.68,2828.0
2023-07-24 11:45:00,149.72,150.0,149.71,149.86,4620.0,149.72,150.0,149.71,149.86,4620.0
2023-07-24 11:50:00,149.93,150.08,149.93,150.08,1100.0,149.93,150.08,149.93,150.08,1100.0
2023-07-24 11:55:00,150.09,150.14,149.91,149.91,2043.0,150.09,150.14,149.91,149.91,2043.0
2023-07-24 12:00:00,149.95,149.95,149.8,149.92,2184.0,149.95,149.95,149.8,149.92,2184.0
2023-07-24 12:05:00,149.9,150.07,149.89,149.99,2225.0,149.9,150.07,149.89,149.99,2225.0
2023-07-24 12:10:00,149.9,149.98,149.87,149.93,1842.0,149.9,149.98,149.87,149.93,1842.0
2023-07-24 12:15:00,149.93,150.07,149.83,149.83,3260.0,149.93,150.07,149.83,149.83,3260.0
2023-07-24 12:20:00,149.81,149.83,149.66,149.81,3140.0,149.81,149.83,149.66,149.81,3140.0
2023-07-24 12:25:00,149.84,149.9,149.83,149.83,1050.0,149.84,149.9,149.83,149.83,1050.0
2023-07-24 12:30:00,149.89,150.01,149.88,149.98,1200.0,149.89,150.01,149.88,149.98,1200.0
2023-07-24 12:35:00,149.98,149.99,149.9,149.94,2200.0,149.98,149.99,149.9,149.94,2200.0
2023-07-24 12:40:00,149.91,150.01,149.91,149.98,1820.0,149.91,150.01,149.91,149.98,1820.0
2023-07-24 12:45:00,150.05,150.14,149.97,149.97,3773.0,150.05,150.14,149.97,149.97,3773.0
2023-07-24 12:50:00,149.97,150.12,149.96,150.12,1006.0,149.97,150.12,149.96,150.12,1006.0
2023-07-24 12:55:00,150.07,150.14,149.97,150.12,2702.0,150.07,150.14,149.97,150.12,2702.0
2023-07-24 13:00:00,150.15,150.28,150.08,150.13,4555.0,150.15,150.28,150.08,150.13,4555.0
2023-07-24 13:05:00,150.17,150.2,150.12,150.13,781.0,150.17,150.2,150.12,150.13,781.0
2023-07-24 13:10:00,150.13,150.2,150.13,150.19,1447.0,150.13,150.2,150.13,150.19,1447.0
2023-07-24 13:15:00,150.14,150.16,150.02,150.16,2457.0,150.14,150.16,150.02,150.16,2457.0
2023-07-24 13:20:00,150.21,150.25,150.21,150.24,800.0,150.21,150.25,150.21,150.24,800.0
2023-07-24 13:25:00,150.16,150.18,150.06,150.06,1433.0,150.16,150.18,150.06,150.06,1433.0
2023-07-24 13:30:00,150.09,150.09,149.97,149.99,779.0,150.09,150.09,149.97,149.99,779.0
2023-07-24 13:35:00,150.04,150.25,150.04,150.25,2940.0,150.04,150.25,150.04,150.25,2940.0
2023-07-24 13:40:00,150.26,150.31,150.21,150.21,1500.0,150.26,150.31,150.21,150.21,1500.0
2023-07-24 13:45:00,150.23,150.5,150.23,150.5,11731.0,150.23,150.5,150.23,150.5,11731.0
2023-07-24 13:50:00,150.45,150.53,150.4,150.53,732.0,150.45,150.53,150.4,150.53,732.0
2023-07-24 13:55:00,150.5,150.5,150.3,150.31,1700.0,150.5,150.5,150.3,150.31,1700.0
2023-07-24 14:00:00,150.36,150.36,150.05,150.21,8214.0,150.36,150.36,150.05,150.21,8214.0
2023-07-24 14:05:00,150.21,150.21,150.07,150.11,2037.0,150.21,150.21,150.07,150.11,2037.0
2023-07-24 14:10:00,150.11,150.14,150.04,150.14,1500.0,150.11,150.14,150.04,150.14,1500.0
2023-07-24 14:15:00,150.2,150.2,150.16,150.17,600.0,150.2,150.2,150.16,150.17,600.0
2023-07-24 14:20:00,150.22,150.22,150.07,150.19,3207.0,150.22,150.22,150.07,150.19,3207.0
2023-07-24 14:25:00,150.24,150.39,150.24,150.3,1632.0,150.24,150.39,150.24,150.3,1632.0
2023-07-24 14:30:00,150.32,150.34,150.12,150.13,1519.0,150.32,150.34,150.12,150.13,1519.0
2023-07-24 14:35:00,150.13,150.16,149.99,150.05,1400.0,150.13,150.16,149.99,150.05,1400.0
2023-07-24 14:40:00,150.05,150.09,149.95,150.03,3711.0,150.05,150.09,149.95,150.03,3711.0
2023-07-24 14:45:00,150.0,150.06,149.98,150.02,3121.0,150.0,150.06,149.98,150.02,3121.0
2023-07-24 14:50:00,150.04,150.1,150.02,150.09,2234.0,150.04,150.1,150.02,150.09,2234.0
2023-07-24 14:55:00,150.09,150.13,150.08,150.08,800.0,150.09,150.13,150.08,150.08,800.0
2023-07-24 15:00:00,150.13,150.13,150.05,150.1,2941.0,150.13,150.13,150.05,150.1,2941.0
2023-07-24 15:05:00,150.12,150.19,150.12,150.18,2691.0,150.12,150.19,150.12,150.18,2691.0
2023-07-24 15:10:00,150.2,150.24,150.18,150.23,1564.0,150.2,150.24,150.18,150.23,1564.0
2023-07-24 15:15:00,150.24,150.36,150.24,150.36,2173.0,150.24,150.36,150.24,150.36,2173.0
2023-07-24 15:20:00,150.37,150.4,150.18,150.22,2463.0,150.37,150.4,150.18,150.22,2463.0
2023-07-24 15:25:00,150.22,150.22,149.95,150.02,2830.0,150.22,150.22,149.95,150.02,2830.0
2023-07-24 15:30:00,149.98,150.16,149.95,150.12,2700.0,149.98,150.16,149.95,150.12,2700.0
2023-07-24 15:35:00,150.13,150.23,150.12,150.17,6579.0,150.13,150.23,150.12,150.17,6579.0
2023-07-24 15:40:00,150.2,150.39,150.2,150.37,5233.0,150.2,150.39,150.2,150.37,5233.0
2023-07-24 15:45:00,150.38,150.48,150.32,150.34,3484.0,150.38,150.48,150.32,150.34,3484.0
2023-07-24 15:50:00,150.32,150.32,150.12,150.22,12226.0,150.32,150.32,150.12,150.22,12226.0
2023-07-24 15:55:00,150.23,150.36,150.16,150.26,19806.0,150.23,150.36,150.16,150.26,19806.0
2023-07-25 09:30:00,149.69,150.22,149.69,150.0,18569.0,149.69,150.22,149.69,150.0,18569.0
2023-07-25 09:35:00,150.01,150.09,149.77,149.77,1276.0,150.01,150.09,149.77,149.77,1276.0
2023-07-25 09:40:00,149.74,149.8,149.61,149.75,3400.0,149.74,149.8,149.61,149.75,3400.0
2023-07-25 09:45:00,149.75,149.88,149.61,149.62,800.0,149.75,149.88,149.61,149.62,800.0
2023-07-25 09:50:00,149.61,149.98,149.61,149.98,5579.0,149.61,149.98,149.61,149.98,5579.0
2023-07-25 09:55:00,150.01,150.01,149.81,149.96,1400.0,150.01,150.01,149.81,149.96,1400.0
2023-07-25 10:00:00,150.01,150.01,149.84,149.85,1353.0,150.01,150.01,149.84,149.85,1353.0
2023-07-25 10:05:00,149.8,150.15,149.8,149.94,2566.0,149.8,150.15,149.8,149.94,2566.0
2023-07-25 10:10:00,149.96,150.18,149.94,150.04,4177.0,149.96,150.18,149.94,150.04,4177.0
2023-07-25 10:15:00,150.08,150.11,149.96,149.97,1250.0,150.08,150.11,149.96,149.97,1250.0
2023-07-25 10:20:00,150.03,150.12,149.94,149.94,2125.0,150.03,150.12,149.94,149.94,2125.0
2023-07-25 10:25:00,149.91,150.03,149.77,149.77,2537.0,149.91,150.03,149.77,149.77,2537.0
2023-07-25 10:30:00,149.8,149.8,149.57,149.66,5014.0,149.8,149.8,149.57,149.66,5014.0
2023-07-25 10:35:00,149.62,149.68,149.54,149.61,8785.0,149.62,149.68,149.54,149.61,8785.0
2023-07-25 10:40:00,149.6,149.74,149.6,149.74,1600.0,149.6,149.74,149.6,149.74,1600.0
2023-07-25 10:45:00,149.74,149.79,149.65,149.78,4827.0,149.74,149.79,149.65,149.78,4827.0
2023-07-25 10:50:00,149.75,149.83,149.61,149.77,4947.0,149.75,149.83,149.61,149.77,4947.0
2023-07-25 10:55:00,149.78,149.9,149.78,149.84,1608.0,149.78,149.9,149.78,149.84,1608.0
2023-07-25 11:00:00,149.86,149.94,149.8,149.93,3981.0,149.86,149.94,149.8,149.93,3981.0
2023-07-25 11:05:00,149.94,150.02,149.82,149.92,2300.0,149.94,150.02,149.82,149.92,2300.0
2023-07-25 11:10:00,149.92,150.03,149.91,149.96,1518.0,149.92,150.03,149.91,149.96,1518.0
2023-07-25 11:15:00,150.0,150.08,149.92,150.08,2534.0,150.0,150.08,149.92,150.08,2534.0
2023-07-25 11:20:00,150.08,150.11,149.98,150.1,2840.0,150.08,150.11,149.98,150.1,2840.0
2023-07-25 11:25:00,150.13,150.13,150.04,150.12,2200.0,150.13,150.13,150.04,150.12,2200.0
2023-07-25 11:30:00,150.12,150.15,150.05,150.12,900.0,150.12,150.15,150.05,150.12,900.0
2023-07-25 11:35:00,150.17,150.26,150.11,150.19,2243.0,150.17,150.26,150.11,150.19,2243.0
2023-07-25 11:40:00,150.19,150.24,150.18,150.2,600.0,150.19,150.24,150.18,150.2,600.0
2023-07-25 11:45:00,150.19,150.19,150.12,150.16,1319.0,150.19,150.19,150.12,150.16,1319.0
2023-07-25 11:50:00,150.09,150.16,150.01,150.16,2217.0,150.09,150.16,150.01,150.16,2217.0
2023-07-25 11:55:00,150.1,150.11,150.04,150.11,950.0,150.1,150.11,150.04,150.11,950.0
2023-07-25 12:00:00,150.07,150.09,150.02,150.05,2003.0,150.07,150.09,150.02,150.05,2003.0
2023-07-25 12:05:00,150.08,150.19,150.08,150.12,2900.0,150.08,150.19,150.08,150.12,2900.0
2023-07-25 12:10:00,150.14,150.15,149.87,149.93,5403.0,150.14,150.15,149.87,149.93,5403.0
2023-07-25 12:15:00,149.91,150.12,149.91,150.12,1200.0,149.91,150.12,149.91,150.12,1200.0
2023-07-25 12:20:00,150.14,150.41,150.08,150.41,2793.0,150.14,150.41,150.08,150.41,2793.0
2023-07-25 12:25:00,150.36,150.36,150.22,150.24,2100.0,150.36,150.36,150.22,150.24,2100.0
2023-07-25 12:30:00,150.22,150.22,150.08,150.19,1200.0,150.22,150.22,150.08,150.19,1200.0
2023-07-25 12:35:00,150.27,150.42,150.27,150.37,2000.0,150.27,150.42,150.27,150.37,2000.0
2023-07-25 12:40:00,150.38,150.6,150.38,150.5,1630.0,150.38,150.6,150.38,150.5,1630.0
2023-07-25 12:45:00,150.54,150.54,150.34,150.47,4100.0,150.54,150.54,150.34,150.47,4100.0
2023-07-25 12:50:00,150.49,150.7,150.45,150.64,3211.0,150.49,150.7,150.45,150.64,3211.0
2023-07-25 12:55:00,150.67,150.86,150.65,150.86,2264.0,150.67,150.86,150.65,150.86,2264.0
2023-07-25 13:00:00,150.89,150.97,150.84,150.97,1975.0,150.89,150.97,150.84,150.97,1975.0
2023-07-25 13:05:00,150.98,150.98,150.77,150.9,3144.0,150.98,150.98,150.77,150.9,3144.0
2023-07-25 13:10:00,150.93,150.99,150.9,150.94,1222.0,150.93,150.99,150.9,150.94,1222.0
2023-07-25 13:15:00,150.91,150.97,150.84,150.84,3678.0,150.91,150.97,150.84,150.84,3678.0
2023-07-25 13:20:00,150.83,150.97,150.82,150.97,1962.0,150.83,150.97,150.82,150.97,1962.0
2023-07-25 13:25:00,150.99,151.07,150.97,151.01,1198.0,150.99,151.07,150.97,151.01,1198.0
2023-07-25 13:30:00,151.06,151.08,151.05,151.05,1224.0,151.06,151.08,151.05,151.05,1224.0
2023-07-25 13:35:00,151.05,151.05,150.91,150.99,2600.0,151.05,151.05,150.91,150.99,2600.0
2023-07-25 13:40:00,150.97,150.98,150.89,150.98,1700.0,150.97,150.98,150.89,150.98,1700.0
2023-07-25 13:45:00,150.99,150.99,150.82,150.82,1601.0,150.99,150.99,150.82,150.82,1601.0
2023-07-25 13:50:00,150.76,150.95,150.74,150.94,2500.0,150.76,150.95,150.74,150.94,2500.0
2023-07-25 13:55:00,150.96,150.99,150.91,150.92,2208.0,150.96,150.99,150.91,150.92,2208.0
2023-07-25 14:00:00,150.92,151.0,150.91,151.0,1400.0,150.92,151.0,150.91,151.0,1400.0
2023-07-25 14:05:00,150.99,151.19,150.95,151.03,6281.0,150.99,151.19,150.95,151.03,6281.0
2023-07-25 14:10:00,151.02,151.17,150.98,151.08,3365.0,151.02,151.17,150.98,151.08,3365.0
2023-07-25 14:15:00,151.08,151.13,150.98,151.03,1400.0,151.08,151.13,150.98,151.03,1400.0
2023-07-25 14:20:00,151.06,151.12,151.01,151.12,2111.0,151.06,151.12,151.01,151.12,2111.0
2023-07-25 14:25:00,151.11,151.15,151.05,151.15,3300.0,151.11,151.15,151.05,151.15,3300.0
2023-07-25 14:30:00,151.19,151.26,151.14,151.22,3566.0,151.19,151.26,151.14,151.22,3566.0
2023-07-25 14:35:00,151.22,151.33,151.18,151.19,2005.0,151.22,151.33,151.18,151.19,2005.0
2023-07-25 14:40:00,151.23,151.38,151.23,151.38,2337.0,151.23,151.38,151.23,151.38,2337.0
2023-07-25 14:45:00,151.37,151.44,151.3,151.41,3235.0,151.37,151.44,151.3,151.41,3235.0
2023-07-25 14:50:00,151.42,151.42,151.27,151.28,3016.0,151.42,151.42,151.27,151.28,3016.0
2023-07-25 14:55:00,151.27,151.36,151.06,151.06,2135.0,151.27,151.36,151.06,151.06,2135.0
2023-07-25 15:00:00,151.09,151.24,151.09,151.19,2289.0,151.09,151.24,151.09,151.19,2289.0
2023-07-25 15:05:00,151.18,151.25,151.03,151.11,7993.0,151.18,151.25,151.03,151.11,7993.0
2023-07-25 15:10:00,151.09,151.15,151.02,151.15,2982.0,151.09,151.15,151.02,151.15,2982.0
2023-07-25 15:15:00,151.16,151.3,151.16,151.24,1376.0,151.16,151.3,151.16,151.24,1376.0
2023-07-25 15:20:00,151.19,151.32,151.18,151.24,1500.0,151.19,151.32,151.18,151.24,1500.0
2023-07-25 15:25:00,151.24,151.24,151.16,151.22,2413.0,151.24,151.24,151.16,151.22,2413.0
2023-07-25 15:30:00,151.22,151.28,151.02,151.07,6302.0,151.22,151.28,151.02,151.07,6302.0
2023-07-25 15:35:00,151.06,151.14,151.0,151.14,3514.0,151.06,151.14,151.0,151.14,3514.0
2023-07-25 15:40:00,151.12,151.22,151.09,151.14,5495.0,151.12,151.22,151.09,151.14,5495.0
2023-07-25 15:45:00,151.14,151.14,151.04,151.08,4448.0,151.14,151.14,151.04,151.08,4448.0
2023-07-25 15:50:00,151.08,151.33,151.03,151.28,15534.0,151.08,151.33,151.03,151.28,15534.0
2023-07-25 15:55:00,151.3,151.3,150.96,150.96,28128.0,151.3,151.3,150.96,150.96,28128.0
2023-07-26 09:30:00,150.66,150.81,149.44,149.44,10265.0,150.66,150.81,149.44,149.44,10265.0
2023-07-26 09:35:00,149.55,150.45,149.43,150.45,8028.0,149.55,150.45,149.43,150.45,8028.0
2023-07-26 09:40:00,150.61,150.84,150.54,150.78,5459.0,150.61,150.84,150.54,150.78,5459.0
2023-07-26 09:45:00,150.48,150.82,150.48,150.8,1704.0,150.48,150.82,150.48,150.8,1704.0
2023-07-26 09:50:00,150.79,150.79,150.72,150.72,724.0,150.79,150.79,150.72,150.72,724.0
2023-07-26 09:55:00,150.71,150.78,150.6,150.68,1051.0,150.71,150.78,150.6,150.68,1051.0
2023-07-26 10:00:00,150.64,151.02,150.64,150.96,2749.0,150.64,151.02,150.64,150.96,2749.0
2023-07-26 10:05:00,151.01,151.24,150.97,151.16,1421.0,151.01,151.24,150.97,151.16,1421.0
2023-07-26 10:10:00,151.14,151.25,151.03,151.05,3053.0,151.14,151.25,151.03,151.05,3053.0
2023-07-26 10:15:00,151.16,151.18,151.13,151.18,902.0,151.16,151.18,151.13,151.18,902.0
2023-07-26 10:20:00,151.25,151.3,151.0,151.2,5243.0,151.25,151.3,151.0,151.2,5243.0
2023-07-26 10:25:00,151.22,151.24,151.03,151.03,700.0,151.22,151.24,151.03,151.03,700.0
2023-07-26 10:30:00,151.09,151.09,151.0,151.06,1813.0,151.09,151.09,151.0,151.06,1813.0
2023-07-26 10:35:00,151.01,151.11,150.99,150.99,4132.0,151.01,151.11,150.99,150.99,4132.0
2023-07-26 10:40:00,151.0,151.1,150.97,150.97,3465.0,151.0,151.1,150.97,150.97,3465.0
2023-07-26 10:45:00,151.0,151.05,150.85,150.86,7151.0,151.0,151.05,150.85,150.86,7151.0
2023-07-26 10:50:00,150.9,150.96,150.73,150.76,3566.0,150.9,150.96,150.73,150.76,3566.0
2023-07-26 10:55:00,150.68,150.89,150.68,150.86,5449.0,150.68,150.89,150.68,150.86,5449.0
2023-07-26 11:00:00,150.78,151.13,150.76,151.13,5883.0,150.78,151.13,150.76,151.13,5883.0
2023-07-26 11:05:00,151.13,151.18,150.88,151.16,4741.0,151.13,151.18,150.88,151.16,4741.0
2023-07-26 11:10:00,151.16,151.16,151.09,151.13,2202.0,151.16,151.16,151.09,151.13,2202.0
2023-07-26 11:15:00,151.0,151.08,150.95,151.08,1200.0,151.0,151.08,150.95,151.08,1200.0
2023-07-26 11:20:00,151.01,151.08,150.97,150.97,1696.0,151.01,151.08,150.97,150.97,1696.0
2023-07-26 11:25:00,151.0,151.08,150.65,150.72,4586.0,151.0,151.08,150.65,150.72,4586.0
2023-07-26 11:30:00,150.77,150.84,150.74,150.74,1173.0,150.77,150.84,150.74,150.74,1173.0
2023-07-26 11:35:00,150.67,150.69,150.6,150.6,2124.0,150.67,150.69,150.6,150.6,2124.0
2023-07-26 11:40:00,150.65,150.7,150.58,150.7,2305.0,150.65,150.7,150.58,150.7,2305.0
2023-07-26 11:45:00,150.79,150.87,150.74,150.86,900.0,150.79,150.87,150.74,150.86,900.0
2023-07-26 11:50:00,150.74,150.92,150.74,150.92,1744.0,150.74,150.92,150.74,150.92,1744.0
2023-07-26 11:55:00,150.83,150.88,150.71,150.71,2987.0,150.83,150.88,150.71,150.71,2987.0
2023-07-26 12:00:00,150.69,150.71,150.61,150.61,1284.0,150.69,150.71,150.61,150.61,1284.0
2023-07-26 12:05:00,150.68,150.69,150.61,150.64,1851.0,150.68,150.69,150.61,150.64,1851.0
2023-07-26 12:10:00,150.63,150.8,150.63,150.79,2253.0,150.63,150.8,150.63,150.79,2253.0
2023-07-26 12:15:00,150.79,150.79,150.63,150.69,1900.0,150.79,150.79,150.63,150.69,1900.0
2023-07-26 12:20:00,150.66,150.72,150.49,150.5,900.0,150.66,150.72,150.49,150.5,900.0
2023-07-26 12:25:00,150.49,150.68,150.44,150.61,2338.0,150.49,150.68,150.44,150.61,2338.0
2023-07-26 12:30:00,150.61,150.77,150.61,150.72,1911.0,150.61,150.77,150.61,150.72,1911.0
2023-07-26 12:35:00,150.72,150.72,150.55,150.59,1753.0,150.72,150.72,150.55,150.59,1753.0
2023-07-26 12:40:00,150.59,150.6,150.29,150.33,1700.0,150.59,150.6,150.29,150.33,1700.0
2023-07-26 12:45:00,150.28,150.42,150.19,150.42,4509.0,150.28,150.42,150.19,150.42,4509.0
2023-07-26 12:50:00,150.41,150.6,150.17,150.22,4418.0,150.41,150.6,150.17,150.22,4418.0
2023-07-26 12:55:00,150.24,150.46,150.24,150.3,1476.0,150.24,150.46,150.24,150.3,1476.0
2023-07-26 13:00:00,150.36,150.47,150.35,150.43,1504.0,150.36,150.47,150.35,150.43,1504.0
2023-07-26 13:05:00,150.46,150.46,150.3,150.31,1159.0,150.46,150.46,150.3,150.31,1159.0
2023-07-26 13:10:00,150.43,150.43,150.2,150.21,2300.0,150.43,150.43,150.2,150.21,2300.0
2023-07-26 13:15:00,150.24,150.27,150.13,150.17,1500.0,150.24,150.27,150.13,150.17,1500.0
2023-07-26 13:20:00,150.17,150.2,150.01,150.11,1200.0,150.17,150.2,150.01,150.11,1200.0
2023-07-26 13:25:00,150.05,150.1,150.0,150.0,850.0,150.05,150.1,150.0,150.0,850.0
2023-07-26 13:30:00,150.0,150.03,149.9,149.9,1967.0,150.0,150.03,149.9,149.9,1967.0
2023-07-26 13:35:00,149.94,149.99,149.79,149.89,1744.0,149.94,149.99,149.79,149.89,1744.0
2023-07-26 13:40:00,149.84,149.85,149.8,149.85,1400.0,149.84,149.85,149.8,149.85,1400.0
2023-07-26 13:45:00,149.77,149.89,149.71,149.89,2492.0,149.77,149.89,149.71,149.89,2492.0
2023-07-26 13:50:00,149.91,149.91,149.85,149.85,507.0,149.91,149.91,149.85,149.85,507.0
2023-07-26 13:55:00,149.84,149.86,149.76,149.77,900.0,149.84,149.86,149.76,149.77,900.0
2023-07-26 14:00:00,149.73,149.87,149.6,149.6,4100.0,149.73,149.87,149.6,149.6,4100.0
2023-07-26 14:05:00,149.6,149.8,149.6,149.6,3521.0,149.6,149.8,149.6,149.6,3521.0
2023-07-26 14:10:00,149.69,149.79,149.37,149.37,11202.0,149.69,149.79,149.37,149.37,11202.0
2023-07-26 14:15:00,149.45,149.46,149.19,149.26,2930.0,149.45,149.46,149.19,149.26,2930.0
2023-07-26 14:20:00,149.21,149.21,149.14,149.19,877.0,149.21,149.21,149.14,149.19,877.0
2023-07-26 14:25:00,149.13,149.31,148.99,149.31,15561.0,149.13,149.31,148.99,149.31,15561.0
2023-07-26 14:30:00,149.41,149.46,149.38,149.43,1400.0,149.41,149.46,149.38,149.43,1400.0
2023-07-26 14:35:00,149.47,149.96,149.44,149.96,6324.0,149.47,149.96,149.44,149.96,6324.0
2023-07-26 14:40:00,150.07,150.07,149.82,149.82,1500.0,150.07,150.07,149.82,149.82,1500.0
2023-07-26 14:45:00,149.69,149.89,149.58,149.72,6955.0,149.69,149.89,149.58,149.72,6955.0
2023-07-26 14:50:00,149.56,149.94,149.56,149.94,3253.0,149.56,149.94,149.56,149.94,3253.0
2023-07-26 14:55:00,149.97,149.97,149.76,149.92,1900.0,149.97,149.97,149.76,149.92,1900.0
2023-07-26 15:00:00,149.89,150.02,149.89,150.02,1200.0,149.89,150.02,149.89,150.02,1200.0
2023-07-26 15:05:00,149.93,149.99,149.27,149.39,5039.0,149.93,149.99,149.27,149.39,5039.0
2023-07-26 15:10:00,149.41,149.51,149.38,149.39,1598.0,149.41,149.51,149.38,149.39,1598.0
2023-07-26 15:15:00,149.39,149.79,149.37,149.72,4543.0,149.39,149.79,149.37,149.72,4543.0
2023-07-26 15:20:00,149.84,149.86,149.68,149.76,7400.0,149.84,149.86,149.68,149.76,7400.0
2023-07-26 15:25:00,149.71,149.77,149.55,149.66,5724.0,149.71,149.77,149.55,149.66,5724.0
2023-07-26 15:30:00,149.66,149.66,149.37,149.49,6577.0,149.66,149.66,149.37,149.49,6577.0
2023-07-26 15:35:00,149.57,149.7,149.41,149.68,5911.0,149.57,149.7,149.41,149.68,5911.0
2023-07-26 15:40:00,149.72,149.87,149.69,149.87,5119.0,149.72,149.87,149.69,149.87,5119.0
2023-07-26 15:45:00,149.84,149.89,149.59,149.7,12711.0,149.84,149.89,149.59,149.7,12711.0
2023-07-26 15:50:00,149.58,149.84,149.54,149.84,27013.0,149.58,149.84,149.54,149.84,27013.0
2023-07-26 15:55:00,149.84,150.3,149.81,150.3,80129.0,149.84,150.3,149.81,150.3,80129.0
2023-07-27 09:30:00,151.26,151.59,151.24,151.34,19484.0,151.26,151.59,151.24,151.34,19484.0
2023-07-27 09:35:00,151.43,151.75,151.33,151.7,2600.0,151.43,151.75,151.33,151.7,2600.0
2023-07-27 09:40:00,151.65,151.68,151.28,151.34,8079.0,151.65,151.68,151.28,151.34,8079.0
2023-07-27 09:45:00,151.41,151.5,150.92,151.03,6402.0,151.41,151.5,150.92,151.03,6402.0
2023-07-27 09:50:00,150.97,151.03,150.76,150.79,6754.0,150.97,151.03,150.76,150.79,6754.0
2023-07-27 09:55:00,150.67,150.87,150.45,150.62,17953.0,150.67,150.87,150.45,150.62,17953.0
2023-07-27 10:00:00,150.63,150.63,150.31,150.34,4215.0,150.63,150.63,150.31,150.34,4215.0
2023-07-27 10:05:00,150.36,150.36,150.12,150.22,11788.0,150.36,150.36,150.12,150.22,11788.0
2023-07-27 10:10:00,150.27,150.51,150.27,150.5,5331.0,150.27,150.51,150.27,150.5,5331.0
2023-07-27 10:15:00,150.55,150.63,150.5,150.62,2272.0,150.55,150.63,150.5,150.62,2272.0
2023-07-27 10:20:00,150.64,150.84,150.46,150.84,4385.0,150.64,150.84,150.46,150.84,4385.0
2023-07-27 10:25:00,150.8,150.81,150.53,150.61,5152.0,150.8,150.81,150.53,150.61,5152.0
2023-07-27 10:30:00,150.64,150.69,150.48,150.49,10642.0,150.64,150.69,150.48,150.49,10642.0
2023-07-27 10:35:00,150.45,150.71,150.45,150.64,1948.0,150.45,150.71,150.45,150.64,1948.0
2023-07-27 10:40:00,150.65,150.91,150.64,150.91,1749.0,150.65,150.91,150.64,150.91,1749.0
2023-07-27 10:45:00,150.97,151.02,150.76,150.77,1875.0,150.97,151.02,150.76,150.77,1875.0
2023-07-27 10:50:00,150.73,150.74,150.6,150.62,1813.0,150.73,150.74,150.6,150.62,1813.0
2023-07-27 10:55:00,150.69,150.85,150.68,150.68,1637.0,150.69,150.85,150.68,150.68,1637.0
2023-07-27 11:00:00,150.75,150.76,150.66,150.68,1200.0,150.75,150.76,150.66,150.68,1200.0
2023-07-27 11:05:00,150.58,150.64,150.44,150.44,2837.0,150.58,150.64,150.44,150.44,2837.0
2023-07-27 11:10:00,150.46,150.47,150.03,150.05,8804.0,150.46,150.47,150.03,150.05,8804.0
2023-07-27 11:15:00,150.06,150.52,150.06,150.49,11995.0,150.06,150.52,150.06,150.49,11995.0
2023-07-27 11:20:00,150.49,150.55,150.41,150.51,3554.0,150.49,150.55,150.41,150.51,3554.0
2023-07-27 11:25:00,150.53,150.73,150.53,150.72,2900.0,150.53,150.73,150.53,150.72,2900.0
2023-07-27 11:30:00,150.73,150.84,150.58,150.65,2955.0,150.73,150.84,150.58,150.65,2955.0
2023-07-27 11:35:00,150.58,150.58,150.34,150.37,4093.0,150.58,150.58,150.34,150.37,4093.0
2023-07-27 11:40:00,150.4,150.4,150.16,150.16,1200.0,150.4,150.4,150.16,150.16,1200.0
2023-07-27 11:45:00,150.13,150.28,150.1,150.24,4700.0,150.13,150.28,150.1,150.24,4700.0
2023-07-27 11:50:00,150.35,150.47,150.35,150.44,1780.0,150.35,150.47,150.35,150.44,1780.0
2023-07-27 11:55:00,150.57,150.57,150.49,150.5,500.0,150.57,150.57,150.49,150.5,500.0
2023-07-27 12:00:00,150.54,150.58,150.43,150.49,5616.0,150.54,150.58,150.43,150.49,5616.0
2023-07-27 12:05:00,150.53,150.84,150.49,150.78,3741.0,150.53,150.84,150.49,150.78,3741.0
2023-07-27 12:10:00,150.8,150.91,150.73,150.82,14943.0,150.8,150.91,150.73,150.82,14943.0
2023-07-27 12:15:00,150.82,150.82,150.11,150.11,15275.0,150.82,150.82,150.11,150.11,15275.0
2023-07-27 12:20:00,150.11,150.32,150.08,150.31,4000.0,150.11,150.32,150.08,150.31,4000.0
2023-07-27 12:25:00,150.38,150.69,150.34,150.59,6225.0,150.38,150.69,150.34,150.59,6225.0
2023-07-27 12:30:00,150.68,150.68,150.45,150.47,4075.0,150.68,150.68,150.45,150.47,4075.0
2023-07-27 12:35:00,150.47,150.64,150.39,150.59,11676.0,150.47,150.64,150.39,150.59,11676.0
2023-07-27 12:40:00,150.63,150.63,150.41,150.42,2600.0,150.63,150.63,150.41,150.42,2600.0
2023-07-27 12:45:00,150.41,150.53,150.41,150.5,1687.0,150.41,150.53,150.41,150.5,1687.0
2023-07-27 12:50:00,150.45,150.46,150.21,150.25,2206.0,150.45,150.46,150.21,150.25,2206.0
2023-07-27 12:55:00,150.22,150.29,150.09,150.27,5529.0,150.22,150.29,150.09,150.27,5529.0
2023-07-27 13:00:00,150.25,150.29,150.1,150.1,5869.0,150.25,150.29,150.1,150.1,5869.0
2023-07-27 13:05:00,150.17,150.17,149.74,149.93,4195.0,150.17,150.17,149.74,149.93,4195.0
2023-07-27 13:10:00,150.03,150.03,149.88,149.91,2005.0,150.03,150.03,149.88,149.91,2005.0
2023-07-27 13:15:00,149.89,150.05,149.72,149.97,5475.0,149.89,150.05,149.72,149.97,5475.0
2023-07-27 13:20:00,149.84,149.97,149.75,149.92,3005.0,149.84,149.97,149.75,149.92,3005.0
2023-07-27 13:25:00,149.88,150.01,149.88,149.93,2100.0,149.88,150.01,149.88,149.93,2100.0
2023-07-27 13:30:00,149.92,150.04,149.84,149.86,20497.0,149.92,150.04,149.84,149.86,20497.0
2023-07-27 13:35:00,149.83,149.99,149.83,149.93,3457.0,149.83,149.99,149.83,149.93,3457.0
2023-07-27 13:40:00,149.9,150.18,149.89,150.18,4050.0,149.9,150.18,149.89,150.18,4050.0
2023-07-27 13:45:00,150.17,150.29,150.11,150.24,2263.0,150.17,150.29,150.11,150.24,2263.0
2023-07-27 13:50:00,150.25,150.37,150.25,150.37,1484.0,150.25,150.37,150.25,150.37,1484.0
2023-07-27 13:55:00,150.33,150.49,150.28,150.49,1700.0,150.33,150.49,150.28,150.49,1700.0
2023-07-27 14:00:00,150.5,150.55,150.3,150.31,6524.0,150.5,150.55,150.3,150.31,6524.0
2023-07-27 14:05:00,150.4,150.57,150.34,150.43,9889.0,150.4,150.57,150.34,150.43,9889.0
2023-07-27 14:10:00,150.37,150.37,150.14,150.14,1746.0,150.37,150.37,150.14,150.14,1746.0
2023-07-27 14:15:00,150.17,150.29,150.09,150.29,1708.0,150.17,150.29,150.09,150.29,1708.0
2023-07-27 14:20:00,150.24,150.24,150.0,150.0,1306.0,150.24,150.24,150.0,150.0,1306.0
2023-07-27 14:25:00,150.01,150.01,149.87,149.87,2300.0,150.01,150.01,149.87,149.87,2300.0
2023-07-27 14:30:00,149.93,149.94,149.78,149.78,9853.0,149.93,149.94,149.78,149.78,9853.0
2023-07-27 14:35:00,149.78,149.87,149.46,149.46,2600.0,149.78,149.87,149.46,149.46,2600.0
2023-07-27 14:40:00,149.54,149.93,149.54,149.9,2000.0,149.54,149.93,149.54,149.9,2000.0
2023-07-27 14:45:00,149.87,150.0,149.82,149.85,3039.0,149.87,150.0,149.82,149.85,3039.0
2023-07-27 14:50:00,149.83,150.0,149.75,149.99,3837.0,149.83,150.0,149.75,149.99,3837.0
2023-07-27 14:55:00,149.9,149.92,149.75,149.75,3071.0,149.9,149.92,149.75,149.75,3071.0
2023-07-27 15:00:00,149.74,149.85,149.73,149.79,2371.0,149.74,149.85,149.73,149.79,2371.0
2023-07-27 15:05:00,149.76,149.82,149.7,149.82,3184.0,149.76,149.82,149.7,149.82,3184.0
2023-07-27 15:10:00,149.84,150.07,149.82,150.07,4050.0,149.84,150.07,149.82,150.07,4050.0
2023-07-27 15:15:00,150.06,150.11,149.97,150.0,3078.0,150.06,150.11,149.97,150.0,3078.0
2023-07-27 15:20:00,150.01,150.01,149.8,149.8,3097.0,150.01,150.01,149.8,149.8,3097.0
2023-07-27 15:25:00,149.82,149.89,149.73,149.83,4313.0,149.82,149.89,149.73,149.83,4313.0
2023-07-27 15:30:00,149.89,149.96,149.77,149.77,3338.0,149.89,149.96,149.77,149.77,3338.0
2023-07-27 15:35:00,149.8,149.86,149.66,149.75,2942.0,149.8,149.86,149.66,149.75,2942.0
2023-07-27 15:40:00,149.79,149.85,149.37,149.42,15014.0,149.79,149.85,149.37,149.42,15014.0
2023-07-27 15:45:00,149.43,149.6,149.23,149.44,23610.0,149.43,149.6,149.23,149.44,23610.0
2023-07-27 15:50:00,149.41,149.67,149.4,149.6,23967.0,149.41,149.67,149.4,149.6,23967.0
2023-07-27 15:55:00,149.63,149.93,149.56,149.85,35734.0,149.63,149.93,149.56,149.85,35734.0
2023-07-28 09:30:00,151.97,151.97,151.23,151.28,12659.0,151.97,151.97,151.23,151.28,12659.0
2023-07-28 09:35:00,151.47,151.83,151.33,151.37,16059.0,151.47,151.83,151.33,151.37,16059.0
2023-07-28 09:40:00,151.41,151.62,151.16,151.17,6117.0,151.41,151.62,151.16,151.17,6117.0
2023-07-28 09:45:00,151.18,151.49,151.17,151.49,1300.0,151.18,151.49,151.17,151.49,1300.0
2023-07-28 09:50:00,151.29,151.47,151.19,151.2,2026.0,151.29,151.47,151.19,151.2,2026.0
2023-07-28 09:55:00,151.25,151.27,151.01,151.06,1400.0,151.25,151.27,151.01,151.06,1400.0
2023-07-28 10:00:00,151.08,151.21,151.06,151.2,992.0,151.08,151.21,151.06,151.2,992.0
2023-07-28 10:05:00,151.11,151.11,150.88,150.94,5929.0,151.11,151.11,150.88,150.94,5929.0
2023-07-28 10:10:00,150.85,150.91,150.5,150.55,5686.0,150.85,150.91,150.5,150.55,5686.0
2023-07-28 10:15:00,150.54,150.72,150.54,150.72,1541.0,150.54,150.72,150.54,150.72,1541.0
2023-07-28 10:20:00,150.72,150.76,150.65,150.65,500.0,150.72,150.76,150.65,150.65,500.0
2023-07-28 10:25:00,150.68,150.74,150.49,150.7,5441.0,150.68,150.74,150.49,150.7,5441.0
2023-07-28 10:30:00,150.71,150.72,150.66,150.72,632.0,150.71,150.72,150.66,150.72,632.0
2023-07-28 10:35:00,150.72,150.73,150.45,150.46,2206.0,150.72,150.73,150.45,150.46,2206.0
2023-07-28 10:40:00,150.5,150.66,150.5,150.56,2254.0,150.5,150.66,150.5,150.56,2254.0
2023-07-28 10:45:00,150.55,150.78,150.53,150.78,1400.0,150.55,150.78,150.53,150.78,1400.0
2023-07-28 10:50:00,150.84,150.88,150.61,150.61,3423.0,150.84,150.88,150.61,150.61,3423.0
2023-07-28 10:55:00,150.75,150.77,150.58,150.75,1000.0,150.75,150.77,150.58,150.75,1000.0
2023-07-28 11:00:00,150.77,151.0,150.77,150.91,3903.0,150.77,151.0,150.77,150.91,3903.0
2023-07-28 11:05:00,151.0,151.06,150.99,151.03,1885.0,151.0,151.06,150.99,151.03,1885.0
2023-07-28 11:10:00,151.03,151.06,150.93,151.03,1820.0,151.03,151.06,150.93,151.03,1820.0
2023-07-28 11:15:00,151.0,151.0,150.92,150.98,3211.0,151.0,151.0,150.92,150.98,3211.0
2023-07-28 11:20:00,151.0,151.21,151.0,151.21,700.0,151.0,151.21,151.0,151.21,700.0
2023-07-28 11:25:00,151.2,151.27,151.18,151.21,700.0,151.2,151.27,151.18,151.21,700.0
2023-07-28 11:30:00,151.22,151.3,151.22,151.29,1926.0,151.22,151.3,151.22,151.29,1926.0
2023-07-28 11:35:00,151.23,151.26,151.21,151.24,600.0,151.23,151.26,151.21,151.24,600.0
2023-07-28 11:40:00,151.3,151.48,151.3,151.46,3100.0,151.3,151.48,151.3,151.46,3100.0
2023-07-28 11:45:00,151.42,151.51,151.32,151.32,1913.0,151.42,151.51,151.32,151.32,1913.0
2023-07-28 11:50:00,151.36,151.36,151.31,151.31,500.0,151.36,151.36,151.31,151.31,500.0
2023-07-28 11:55:00,151.4,151.47,151.34,151.44,1100.0,151.4,151.47,151.34,151.44,1100.0
2023-07-28 12:00:00,151.47,151.5,151.26,151.37,1942.0,151.47,151.5,151.26,151.37,1942.0
2023-07-28 12:05:00,151.36,151.5,151.35,151.5,1250.0,151.36,151.5,151.35,151.5,1250.0
2023-07-28 12:10:00,151.5,151.53,151.44,151.48,2205.0,151.5,151.53,151.44,151.48,2205.0
2023-07-28 12:15:00,151.44,151.48,151.36,151.44,1551.0,151.44,151.48,151.36,151.44,1551.0
2023-07-28 12:20:00,151.45,151.52,151.4,151.5,1550.0,151.45,151.52,151.4,151.5,1550.0
2023-07-28 12:25:00,151.49,151.53,151.43,151.53,2525.0,151.49,151.53,151.43,151.53,2525.0
2023-07-28 12:30:00,151.56,151.62,151.52,151.62,1377.0,151.56,151.62,151.52,151.62,1377.0
2023-07-28 12:35:00,151.55,151.69,151.51,151.53,3176.0,151.55,151.69,151.51,151.53,3176.0
2023-07-28 12:40:00,151.57,151.75,151.51,151.75,4885.0,151.57,151.75,151.51,151.75,4885.0
2023-07-28 12:45:00,151.79,151.93,151.79,151.92,1000.0,151.79,151.93,151.79,151.92,1000.0
2023-07-28 12:50:00,151.9,152.18,151.9,152.18,4024.0,151.9,152.18,151.9,152.18,4024.0
2023-07-28 12:55:00,152.14,152.14,151.8,151.81,5187.0,152.14,152.14,151.8,151.81,5187.0
2023-07-28 13:00:00,151.81,152.02,151.79,152.0,1534.0,151.81,152.02,151.79,152.0,1534.0
2023-07-28 13:05:00,151.96,152.01,151.9,151.92,3000.0,151.96,152.01,151.9,151.92,3000.0
2023-07-28 13:10:00,151.85,151.98,151.8,151.98,700.0,151.85,151.98,151.8,151.98,700.0
2023-07-28 13:15:00,151.9,151.9,151.79,151.79,1500.0,151.9,151.9,151.79,151.79,1500.0
2023-07-28 13:20:00,151.76,151.89,151.69,151.88,1669.0,151.76,151.89,151.69,151.88,1669.0
2023-07-28 13:25:00,151.82,151.94,151.78,151.91,2350.0,151.82,151.94,151.78,151.91,2350.0
2023-07-28 13:30:00,151.87,151.94,151.75,151.9,3107.0,151.87,151.94,151.75,151.9,3107.0
2023-07-28 13:35:00,151.92,151.92,151.86,151.91,1329.0,151.92,151.92,151.86,151.91,1329.0
2023-07-28 13:40:00,151.91,151.93,151.71,151.71,1964.0,151.91,151.93,151.71,151.71,1964.0
2023-07-28 13:45:00,151.7,151.85,151.67,151.67,6360.0,151.7,151.85,151.67,151.67,6360.0
2023-07-28 13:50:00,151.69,151.93,151.69,151.93,600.0,151.69,151.93,151.69,151.93,600.0
2023-07-28 13:55:00,151.93,152.0,151.87,151.94,7148.0,151.93,152.0,151.87,151.94,7148.0
2023-07-28 14:00:00,151.89,152.0,151.89,152.0,1288.0,151.89,152.0,151.89,152.0,1288.0
2023-07-28 14:05:00,151.93,152.05,151.9,152.05,2197.0,151.93,152.05,151.9,152.05,2197.0
2023-07-28 14:10:00,152.13,152.13,151.8,151.81,8922.0,152.13,152.13,151.8,151.81,8922.0
2023-07-28 14:15:00,151.78,151.81,151.68,151.74,2659.0,151.78,151.81,151.68,151.74,2659.0
2023-07-28 14:20:00,151.77,151.85,151.77,151.82,500.0,151.77,151.85,151.77,151.82,500.0
2023-07-28 14:25:00,151.84,151.9,151.84,151.9,400.0,151.84,151.9,151.84,151.9,400.0
2023-07-28 14:30:00,151.83,151.92,151.83,151.92,800.0,151.83,151.92,151.83,151.92,800.0
2023-07-28 14:35:00,151.94,151.94,151.86,151.86,1700.0,151.94,151.94,151.86,151.86,1700.0
2023-07-28 14:40:00,151.83,151.99,151.83,151.99,1400.0,151.83,151.99,151.83,151.99,1400.0
2023-07-28 14:45:00,151.98,152.1,151.98,152.09,1503.0,151.98,152.1,151.98,152.09,1503.0
2023-07-28 14:50:00,152.08,152.19,152.05,152.19,2168.0,152.08,152.19,152.05,152.19,2168.0
2023-07-28 14:55:00,152.16,152.18,152.07,152.14,2013.0,152.16,152.18,152.07,152.14,2013.0
2023-07-28 15:00:00,152.09,152.09,152.02,152.05,735.0,152.09,152.09,152.02,152.05,735.0
2023-07-28 15:05:00,152.11,152.12,152.08,152.09,1100.0,152.11,152.12,152.08,152.09,1100.0
2023-07-28 15:10:00,152.06,152.11,152.02,152.02,1097.0,152.06,152.11,152.02,152.02,1097.0
2023-07-28 15:15:00,152.05,152.08,151.99,152.04,1727.0,152.05,152.08,151.99,152.04,1727.0
2023-07-28 15:20:00,151.96,151.96,151.82,151.86,1568.0,151.96,151.96,151.82,151.86,1568.0
2023-07-28 15:25:00,151.85,151.9,151.75,151.8,2938.0,151.85,151.9,151.75,151.8,2938.0
2023-07-28 15:30:00,151.75,151.8,151.72,151.78,2400.0,151.75,151.8,151.72,151.78,2400.0
2023-07-28 15:35:00,151.81,151.81,151.65,151.66,3468.0,151.81,151.81,151.65,151.66,3468.0
2023-07-28 15:40:00,151.66,151.72,151.5,151.56,4203.0,151.66,151.72,151.5,151.56,4203.0
2023-07-28 15:45:00,151.56,151.69,151.52,151.6,5745.0,151.56,151.69,151.52,151.6,5745.0
2023-07-28 15:50:00,151.57,151.63,151.46,151.59,9191.0,151.57,151.63,151.46,151.59,9191.0
2023-07-28 15:55:00,151.62,151.64,151.45,151.58,23615.0,151.62,151.64,151.45,151.58,23615.0
2023-07-31 09:30:00,151.6,152.14,151.48,151.59,15261.0,151.6,152.14,151.48,151.59,15261.0
2023-07-31 09:35:00,151.55,151.77,151.44,151.46,2117.0,151.55,151.77,151.44,151.46,2117.0
2023-07-31 09:40:00,151.59,151.94,151.59,151.94,1071.0,151.59,151.94,151.59,151.94,1071.0
2023-07-31 09:45:00,151.91,152.07,151.88,151.97,1081.0,151.91,152.07,151.88,151.97,1081.0
2023-07-31 09:50:00,152.07,152.07,151.64,151.65,5369.0,152.07,152.07,151.64,151.65,5369.0
2023-07-31 09:55:00,151.58,151.58,150.78,150.84,6805.0,151.58,151.58,150.78,150.84,6805.0
2023-07-31 10:00:00,150.81,151.06,150.76,150.86,5578.0,150.81,151.06,150.76,150.86,5578.0
2023-07-31 10:05:00,150.93,150.96,150.71,150.82,3262.0,150.93,150.96,150.71,150.82,3262.0
2023-07-31 10:10:00,150.83,151.13,150.83,151.04,3840.0,150.83,151.13,150.83,151.04,3840.0
2023-07-31 10:15:00,151.03,151.05,150.88,150.88,3040.0,151.03,151.05,150.88,150.88,3040.0
2023-07-31 10:20:00,150.92,151.14,150.92,151.14,3204.0,150.92,151.14,150.92,151.14,3204.0
2023-07-31 10:25:00,151.12,151.12,150.94,151.01,3023.0,151.12,151.12,150.94,151.01,3023.0
2023-07-31 10:30:00,151.0,151.05,150.81,150.89,4644.0,151.0,151.05,150.81,150.89,4644.0
2023-07-31 10:35:00,150.87,151.21,150.87,151.18,3905.0,150.87,151.21,150.87,151.18,3905.0
2023-07-31 10:40:00,151.21,151.53,151.11,151.53,7930.0,151.21,151.53,151.11,151.53,7930.0
2023-07-31 10:45:00,151.53,151.74,151.37,151.74,4504.0,151.53,151.74,151.37,151.74,4504.0
2023-07-31 10:50:00,151.66,152.1,151.66,152.1,6196.0,151.66,152.1,151.66,152.1,6196.0
2023-07-31 10:55:00,152.15,152.28,152.02,152.16,5546.0,152.15,152.28,152.02,152.16,5546.0
2023-07-31 11:00:00,152.19,152.19,151.66,151.72,13979.0,152.19,152.19,151.66,151.72,13979.0
2023-07-31 11:05:00,151.74,151.85,151.68,151.81,6115.0,151.74,151.85,151.68,151.81,6115.0
2023-07-31 11:10:00,151.8,151.8,151.48,151.48,8335.0,151.8,151.8,151.48,151.48,8335.0
2023-07-31 11:15:00,151.47,151.85,151.4,151.85,8032.0,151.47,151.85,151.4,151.85,8032.0
2023-07-31 11:20:00,151.81,151.99,151.78,151.93,4947.0,151.81,151.99,151.78,151.93,4947.0
2023-07-31 11:25:00,151.92,152.09,151.79,152.09,5902.0,151.92,152.09,151.79,152.09,5902.0
2023-07-31 11:30:00,152.12,152.15,151.75,151.91,5610.0,152.12,152.15,151.75,151.91,5610.0
2023-07-31 11:35:00,151.97,152.22,151.92,152.07,5176.0,151.97,152.22,151.92,152.07,5176.0
2023-07-31 11:40:00,152.09,152.43,152.08,152.21,5823.0,152.09,152.43,152.08,152.21,5823.0
2023-07-31 11:45:00,152.22,152.5,152.22,152.41,2643.0,152.22,152.5,152.22,152.41,2643.0
2023-07-31 11:50:00,152.46,152.51,152.29,152.31,5037.0,152.46,152.51,152.29,152.31,5037.0
2023-07-31 11:55:00,152.31,152.33,152.13,152.29,6135.0,152.31,152.33,152.13,152.29,6135.0
2023-07-31 12:00:00,152.34,152.39,152.18,152.32,4744.0,152.34,152.39,152.18,152.32,4744.0
2023-07-31 12:05:00,152.37,152.37,152.14,152.15,3455.0,152.37,152.37,152.14,152.15,3455.0
2023-07-31 12:10:00,152.16,152.16,151.84,151.88,2100.0,152.16,152.16,151.84,151.88,2100.0
2023-07-31 12:15:00,151.8,152.1,151.74,152.0,6178.0,151.8,152.1,151.74,152.0,6178.0
2023-07-31 12:20:00,152.06,152.3,152.03,152.3,7566.0,152.06,152.3,152.03,152.3,7566.0
2023-07-31 12:25:00,152.34,152.45,152.34,152.39,1742.0,152.34,152.45,152.34,152.39,1742.0
2023-07-31 12:30:00,152.4,152.45,152.29,152.33,2500.0,152.4,152.45,152.29,152.33,2500.0
2023-07-31 12:35:00,152.39,152.51,152.3,152.47,2700.0,152.39,152.51,152.3,152.47,2700.0
2023-07-31 12:40:00,152.38,152.38,152.17,152.18,2139.0,152.38,152.38,152.17,152.18,2139.0
2023-07-31 12:45:00,152.13,152.24,152.08,152.24,3299.0,152.13,152.24,152.08,152.24,3299.0
2023-07-31 12:50:00,152.18,152.26,152.11,152.12,3686.0,152.18,152.26,152.11,152.12,3686.0
2023-07-31 12:55:00,152.15,152.17,152.09,152.11,1000.0,152.15,152.17,152.09,152.11,1000.0
2023-07-31 13:00:00,152.2,152.2,152.02,152.13,5607.0,152.2,152.2,152.02,152.13,5607.0
2023-07-31 13:05:00,152.17,152.47,152.17,152.4,3128.0,152.17,152.47,152.17,152.4,3128.0
2023-07-31 13:10:00,152.49,152.49,152.36,152.36,4472.0,152.49,152.49,152.36,152.36,4472.0
2023-07-31 13:15:00,152.29,152.38,152.27,152.28,2900.0,152.29,152.38,152.27,152.28,2900.0
2023-07-31 13:20:00,152.34,152.56,152.32,152.56,6536.0,152.34,152.56,152.32,152.56,6536.0
2023-07-31 13:25:00,152.5,152.76,152.49,152.7,3843.0,152.5,152.76,152.49,152.7,3843.0
2023-07-31 13:30:00,152.71,152.84,152.69,152.81,5841.0,152.71,152.84,152.69,152.81,5841.0
2023-07-31 13:35:00,152.81,152.9,152.67,152.9,6354.0,152.81,152.9,152.67,152.9,6354.0
2023-07-31 13:40:00,152.86,152.94,152.79,152.81,3513.0,152.86,152.94,152.79,152.81,3513.0
2023-07-31 13:45:00,152.75,152.87,152.74,152.79,6120.0,152.75,152.87,152.74,152.79,6120.0
2023-07-31 13:50:00,152.78,152.82,152.64,152.64,12266.0,152.78,152.82,152.64,152.64,12266.0
2023-07-31 13:55:00,152.55,152.55,152.41,152.51,1538.0,152.55,152.55,152.41,152.51,1538.0
2023-07-31 14:00:00,152.63,152.77,152.54,152.64,2842.0,152.63,152.77,152.54,152.64,2842.0
2023-07-31 14:05:00,152.64,152.64,152.49,152.52,2263.0,152.64,152.64,152.49,152.52,2263.0
2023-07-31 14:10:00,152.55,152.6,152.41,152.43,4662.0,152.55,152.6,152.41,152.43,4662.0
2023-07-31 14:15:00,152.4,152.48,152.27,152.4,2652.0,152.4,152.48,152.27,152.4,2652.0
2023-07-31 14:20:00,152.44,152.52,152.33,152.43,2657.0,152.44,152.52,152.33,152.43,2657.0
2023-07-31 14:25:00,152.43,152.43,152.27,152.27,2200.0,152.43,152.43,152.27,152.27,2200.0
2023-07-31 14:30:00,152.19,152.26,152.12,152.26,2114.0,152.19,152.26,152.12,152.26,2114.0
2023-07-31 14:35:00,152.24,152.31,152.17,152.24,3153.0,152.24,152.31,152.17,152.24,3153.0
2023-07-31 14:40:00,152.26,152.33,152.26,152.3,2100.0,152.26,152.33,152.26,152.3,2100.0
2023-07-31 14:45:00,152.33,152.33,152.16,152.16,4700.0,152.33,152.33,152.16,152.16,4700.0
2023-07-31 14:50:00,152.19,152.4,152.19,152.38,3719.0,152.19,152.4,152.19,152.38,3719.0
2023-07-31 14:55:00,152.4,152.46,152.39,152.45,1939.0,152.4,152.46,152.39,152.45,1939.0
2023-07-31 15:00:00,152.45,152.47,152.27,152.27,3200.0,152.45,152.47,152.27,152.27,3200.0
2023-07-31 15:05:00,152.25,152.34,152.25,152.34,2520.0,152.25,152.34,152.25,152.34,2520.0
2023-07-31 15:10:00,152.28,152.34,152.24,152.34,2568.0,152.28,152.34,152.24,152.34,2568.0
2023-07-31 15:15:00,152.34,152.34,152.17,152.28,2305.0,152.34,152.34,152.17,152.28,2305.0
2023-07-31 15:20:00,152.27,152.3,152.2,152.25,2624.0,152.27,152.3,152.2,152.25,2624.0
2023-07-31 15:25:00,152.25,152.42,152.25,152.33,3508.0,152.25,152.42,152.25,152.33,3508.0
2023-07-31 15:30:00,152.38,152.38,152.21,152.22,3894.0,152.38,152.38,152.21,152.22,3894.0
2023-07-31 15:35:00,152.22,152.35,152.2,152.33,6786.0,152.22,152.35,152.2,152.33,6786.0
2023-07-31 15:40:00,152.3,152.43,152.28,152.33,7774.0,152.3,152.43,152.28,152.33,7774.0
2023-07-31 15:45:00,152.37,152.43,152.28,152.36,9026.0,152.37,152.43,152.28,152.36,9026.0
2023-07-31 15:50:00,152.39,152.67,152.38,152.66,21721.0,152.39,152.67,152.38,152.66,21721.0
2023-07-31 15:55:00,152.66,152.97,152.62,152.96,58766.0,152.66,152.97,152.62,152.96,58766.0
2023-08-01 09:30:00,152.42,152.42,151.6,151.8,15682.0,152.42,152.42,151.6,151.8,15682.0
2023-08-01 09:35:00,151.71,151.98,151.63,151.96,6924.0,151.71,151.98,151.63,151.96,6924.0
2023-08-01 09:40:00,151.97,152.59,151.96,152.39,3432.0,151.97,152.59,151.96,152.39,3432.0
2023-08-01 09:45:00,152.44,152.46,152.09,152.31,3900.0,152.44,152.46,152.09,152.31,3900.0
2023-08-01 09:50:00,152.33,152.96,152.25,152.79,21105.0,152.33,152.96,152.25,152.79,21105.0
2023-08-01 09:55:00,152.88,152.88,152.18,152.3,3783.0,152.88,152.88,152.18,152.3,3783.0
2023-08-01 10:00:00,152.29,152.9,152.29,152.81,7921.0,152.29,152.9,152.29,152.81,7921.0
2023-08-01 10:05:00,152.83,153.4,152.79,153.08,15064.0,152.83,153.4,152.79,153.08,15064.0
2023-08-01 10:10:00,153.04,153.14,152.25,152.25,19698.0,153.04,153.14,152.25,152.25,19698.0
2023-08-01 10:15:00,152.19,152.41,151.99,152.05,6827.0,152.19,152.41,151.99,152.05,6827.0
2023-08-01 10:20:00,152.04,152.32,151.99,152.24,3850.0,152.04,152.32,151.99,152.24,3850.0
2023-08-01 10:25:00,152.22,152.58,152.22,152.58,2400.0,152.22,152.58,152.22,152.58,2400.0
2023-08-01 10:30:00,152.53,152.74,152.51,152.63,2243.0,152.53,152.74,152.51,152.63,2243.0
2023-08-01 10:35:00,152.64,152.75,152.47,152.65,13676.0,152.64,152.75,152.47,152.65,13676.0
2023-08-01 10:40:00,152.67,152.9,152.56,152.74,5656.0,152.67,152.9,152.56,152.74,5656.0
2023-08-01 10:45:00,152.75,153.27,152.71,153.27,12711.0,152.75,153.27,152.71,153.27,12711.0
2023-08-01 10:50:00,153.31,153.7,153.21,153.53,4956.0,153.31,153.7,153.21,153.53,4956.0
2023-08-01 10:55:00,153.56,153.64,153.23,153.29,3201.0,153.56,153.64,153.23,153.29,3201.0
2023-08-01 11:00:00,153.41,153.47,153.32,153.41,2366.0,153.41,153.47,153.32,153.41,2366.0
2023-08-01 11:05:00,153.34,153.47,153.32,153.38,3399.0,153.34,153.47,153.32,153.38,3399.0
2023-08-01 11:10:00,153.39,153.5,153.22,153.22,2424.0,153.39,153.5,153.22,153.22,2424.0
2023-08-01 11:15:00,153.22,153.39,153.14,153.27,3056.0,153.22,153.39,153.14,153.27,3056.0
2023-08-01 11:20:00,153.2,153.44,153.2,153.44,3100.0,153.2,153.44,153.2,153.44,3100.0
2023-08-01 11:25:00,153.41,153.72,153.41,153.55,4273.0,153.41,153.72,153.41,153.55,4273.0
2023-08-01 11:30:00,153.54,153.58,153.41,153.58,2279.0,153.54,153.58,153.41,153.58,2279.0
2023-08-01 11:35:00,153.54,153.75,153.54,153.65,2242.0,153.54,153.75,153.54,153.65,2242.0
2023-08-01 11:40:00,153.64,153.64,153.46,153.46,1335.0,153.64,153.64,153.46,153.46,1335.0
2023-08-01 11:45:00,153.44,153.6,153.44,153.6,1907.0,153.44,153.6,153.44,153.6,1907.0
2023-08-01 11:50:00,153.66,153.71,153.43,153.43,2103.0,153.66,153.71,153.43,153.43,2103.0
2023-08-01 11:55:00,153.42,153.45,153.29,153.37,2622.0,153.42,153.45,153.29,153.37,2622.0
2023-08-01 12:00:00,153.41,153.41,153.27,153.37,1300.0,153.41,153.41,153.27,153.37,1300.0
2023-08-01 12:05:00,153.28,153.37,153.21,153.37,3620.0,153.28,153.37,153.21,153.37,3620.0
2023-08-01 12:10:00,153.39,153.52,153.35,153.44,3374.0,153.39,153.52,153.35,153.44,3374.0
2023-08-01 12:15:00,153.45,153.45,153.33,153.38,1415.0,153.45,153.45,153.33,153.38,1415.0
2023-08-01 12:20:00,153.34,153.39,153.24,153.32,3023.0,153.34,153.39,153.24,153.32,3023.0
2023-08-01 12:25:00,153.33,153.33,153.06,153.06,3185.0,153.33,153.33,153.06,153.06,3185.0
2023-08-01 12:30:00,153.03,153.26,153.0,153.25,3726.0,153.03,153.26,153.0,153.25,3726.0
2023-08-01 12:35:00,153.25,153.29,153.08,153.08,5100.0,153.25,153.29,153.08,153.08,5100.0
2023-08-01 12:40:00,153.13,153.24,153.11,153.21,5476.0,153.13,153.24,153.11,153.21,5476.0
2023-08-01 12:45:00,153.21,153.21,153.08,153.08,2100.0,153.21,153.21,153.08,153.08,2100.0
2023-08-01 12:50:00,153.03,153.2,153.01,153.07,2400.0,153.03,153.2,153.01,153.07,2400.0
2023-08-01 12:55:00,153.09,153.12,153.02,153.07,3806.0,153.09,153.12,153.02,153.07,3806.0
2023-08-01 13:00:00,153.13,153.23,153.1,153.17,4173.0,153.13,153.23,153.1,153.17,4173.0
2023-08-01 13:05:00,153.14,153.14,153.0,153.0,5609.0,153.14,153.14,153.0,153.0,5609.0
2023-08-01 13:10:00,153.0,153.01,152.7,152.73,6254.0,153.0,153.01,152.7,152.73,6254.0
2023-08-01 13:15:00,152.72,152.87,152.67,152.75,2400.0,152.72,152.87,152.67,152.75,2400.0
2023-08-01 13:20:00,152.74,152.75,152.69,152.69,7435.0,152.74,152.75,152.69,152.69,7435.0
2023-08-01 13:25:00,152.56,152.79,152.52,152.78,2084.0,152.56,152.79,152.52,152.78,2084.0
2023-08-01 13:30:00,152.7,152.88,152.67,152.88,800.0,152.7,152.88,152.67,152.88,800.0
2023-08-01 13:35:00,152.88,153.03,152.83,152.86,2295.0,152.88,153.03,152.83,152.86,2295.0
2023-08-01 13:40:00,152.82,152.91,152.82,152.89,1900.0,152.82,152.91,152.82,152.89,1900.0
2023-08-01 13:45:00,152.82,152.98,152.82,152.94,2301.0,152.82,152.98,152.82,152.94,2301.0
2023-08-01 13:50:00,152.92,153.06,152.89,152.93,3200.0,152.92,153.06,152.89,152.93,3200.0
2023-08-01 13:55:00,152.86,152.95,152.77,152.88,3400.0,152.86,152.95,152.77,152.88,3400.0
2023-08-01 14:00:00,152.84,152.96,152.83,152.93,2506.0,152.84,152.96,152.83,152.93,2506.0
2023-08-01 14:05:00,152.9,152.94,152.87,152.88,2190.0,152.9,152.94,152.87,152.88,2190.0
2023-08-01 14:10:00,152.9,152.92,152.72,152.79,2905.0,152.9,152.92,152.72,152.79,2905.0
2023-08-01 14:15:00,152.8,152.86,152.76,152.77,6956.0,152.8,152.86,152.76,152.77,6956.0
2023-08-01 14:20:00,152.78,152.8,152.64,152.66,9086.0,152.78,152.8,152.64,152.66,9086.0
2023-08-01 14:25:00,152.62,152.72,152.53,152.53,2500.0,152.62,152.72,152.53,152.53,2500.0
2023-08-01 14:30:00,152.6,152.64,152.58,152.64,2340.0,152.6,152.64,152.58,152.64,2340.0
2023-08-01 14:35:00,152.64,152.67,152.59,152.62,2622.0,152.64,152.67,152.59,152.62,2622.0
2023-08-01 14:40:00,152.64,152.64,152.58,152.62,1690.0,152.64,152.64,152.58,152.62,1690.0
2023-08-01 14:45:00,152.61,152.7,152.61,152.67,2550.0,152.61,152.7,152.61,152.67,2550.0
2023-08-01 14:50:00,152.65,152.65,152.41,152.41,4968.0,152.65,152.65,152.41,152.41,4968.0
2023-08-01 14:55:00,152.38,152.38,152.26,152.31,3654.0,152.38,152.38,152.26,152.31,3654.0
2023-08-01 15:00:00,152.3,152.31,152.11,152.13,5412.0,152.3,152.31,152.11,152.13,5412.0
2023-08-01 15:05:00,152.09,152.14,152.04,152.04,4295.0,152.09,152.14,152.04,152.04,4295.0
2023-08-01 15:10:00,151.93,152.02,151.83,151.83,5631.0,151.93,152.02,151.83,151.83,5631.0
2023-08-01 15:15:00,151.83,152.05,151.78,151.9,18687.0,151.83,152.05,151.78,151.9,18687.0
2023-08-01 15:20:00,151.93,152.37,151.92,152.13,13498.0,151.93,152.37,151.92,152.13,13498.0
2023-08-01 15:25:00,152.18,152.29,151.98,152.03,6538.0,152.18,152.29,151.98,152.03,6538.0
2023-08-01 15:30:00,152.02,152.25,151.99,152.17,5360.0,152.02,152.25,151.99,152.17,5360.0
2023-08-01 15:35:00,152.19,152.28,151.92,151.97,5713.0,152.19,152.28,151.92,151.97,5713.0
2023-08-01 15:40:00,151.96,151.97,151.79,151.82,6243.0,151.96,151.97,151.79,151.82,6243.0
2023-08-01 15:45:00,151.81,151.98,151.81,151.97,12616.0,151.81,151.98,151.81,151.97,12616.0
2023-08-01 15:50:00,152.0,152.18,151.8,151.88,21878.0,152.0,152.18,151.8,151.88,21878.0
2023-08-01 15:55:00,151.87,151.94,151.76,151.79,44856.0,151.87,151.94,151.76,151.79,44856.0
2023-08-02 09:30:00,149.97,149.98,148.49,149.66,21429.0,149.97,149.98,148.49,149.66,21429.0
2023-08-02 09:35:00,149.69,149.72,148.69,149.06,9377.0,149.69,149.72,148.69,149.06,9377.0
2023-08-02 09:40:00,148.98,149.57,148.74,149.57,13577.0,148.98,149.57,148.74,149.57,13577.0
2023-08-02 09:45:00,149.33,149.57,149.15,149.21,26801.0,149.33,149.57,149.15,149.21,26801.0
2023-08-02 09:50:00,149.23,149.23,148.61,149.16,7884.0,149.23,149.23,148.61,149.16,7884.0
2023-08-02 09:55:00,149.01,149.1,148.5,148.65,9433.0,149.01,149.1,148.5,148.65,9433.0
2023-08-02 10:00:00,148.64,148.84,148.49,148.56,4480.0,148.64,148.84,148.49,148.56,4480.0
2023-08-02 10:05:00,148.62,148.67,147.86,148.06,9500.0,148.62,148.67,147.86,148.06,9500.0
2023-08-02 10:10:00,148.01,148.51,148.0,148.34,5923.0,148.01,148.51,148.0,148.34,5923.0
2023-08-02 10:15:00,148.39,148.68,148.39,148.49,6228.0,148.39,148.68,148.39,148.49,6228.0
2023-08-02 10:20:00,148.56,149.01,148.35,149.01,5635.0,148.56,149.01,148.35,149.01,5635.0
2023-08-02 10:25:00,149.09,149.09,148.62,148.62,806.0,149.09,149.09,148.62,148.62,806.0
2023-08-02 10:30:00,148.53,148.54,148.24,148.41,3427.0,148.53,148.54,148.24,148.41,3427.0
2023-08-02 10:35:00,148.35,148.35,148.12,148.2,3515.0,148.35,148.35,148.12,148.2,3515.0
2023-08-02 10:40:00,148.26,148.39,147.96,148.0,5207.0,148.26,148.39,147.96,148.0,5207.0
2023-08-02 10:45:00,147.92,147.92,147.33,147.34,2900.0,147.92,147.92,147.33,147.34,2900.0
2023-08-02 10:50:00,147.34,147.57,147.17,147.25,16972.0,147.34,147.57,147.17,147.25,16972.0
2023-08-02 10:55:00,147.21,147.41,146.88,147.05,6035.0,147.21,147.41,146.88,147.05,6035.0
2023-08-02 11:00:00,146.98,147.03,146.8,146.83,3626.0,146.98,147.03,146.8,146.83,3626.0
2023-08-02 11:05:00,146.86,146.95,146.81,146.83,4508.0,146.86,146.95,146.81,146.83,4508.0
2023-08-02 11:10:00,146.96,147.03,146.84,146.84,2854.0,146.96,147.03,146.84,146.84,2854.0
2023-08-02 11:15:00,146.85,146.89,146.78,146.89,3887.0,146.85,146.89,146.78,146.89,3887.0
2023-08-02 11:20:00,146.86,147.09,146.66,147.02,5858.0,146.86,147.09,146.66,147.02,5858.0
2023-08-02 11:25:00,146.95,146.95,146.82,146.83,3456.0,146.95,146.95,146.82,146.83,3456.0
2023-08-02 11:30:00,146.83,146.98,146.8,146.91,5946.0,146.83,146.98,146.8,146.91,5946.0
2023-08-02 11:35:00,147.0,147.11,146.89,146.89,6378.0,147.0,147.11,146.89,146.89,6378.0
2023-08-02 11:40:00,146.83,147.03,146.74,147.03,5212.0,146.83,147.03,146.74,147.03,5212.0
2023-08-02 11:45:00,147.06,147.06,146.72,146.85,7484.0,147.06,147.06,146.72,146.85,7484.0
2023-08-02 11:50:00,146.84,146.84,146.62,146.69,6689.0,146.84,146.84,146.62,146.69,6689.0
2023-08-02 11:55:00,146.63,146.71,146.39,146.45,5639.0,146.63,146.71,146.39,146.45,5639.0
2023-08-02 12:00:00,146.52,146.61,146.5,146.53,4187.0,146.52,146.61,146.5,146.53,4187.0
2023-08-02 12:05:00,146.53,146.7,146.43,146.59,18543.0,146.53,146.7,146.43,146.59,18543.0
2023-08-02 12:10:00,146.56,146.64,146.44,146.64,4236.0,146.56,146.64,146.44,146.64,4236.0
2023-08-02 12:15:00,146.66,147.12,146.63,147.01,8241.0,146.66,147.12,146.63,147.01,8241.0
2023-08-02 12:20:00,147.09,147.16,147.03,147.07,2300.0,147.09,147.16,147.03,147.07,2300.0
2023-08-02 12:25:00,147.03,147.05,146.79,146.79,2056.0,147.03,147.05,146.79,146.79,2056.0
2023-08-02 12:30:00,146.84,146.92,146.8,146.92,2200.0,146.84,146.92,146.8,146.92,2200.0
2023-08-02 12:35:00,146.93,147.05,146.89,147.02,4701.0,146.93,147.05,146.89,147.02,4701.0
2023-08-02 12:40:00,147.05,147.14,147.0,147.14,2500.0,147.05,147.14,147.0,147.14,2500.0
2023-08-02 12:45:00,147.15,147.38,147.11,147.38,2614.0,147.15,147.38,147.11,147.38,2614.0
2023-08-02 12:50:00,147.41,147.41,147.13,147.29,2629.0,147.41,147.41,147.13,147.29,2629.0
2023-08-02 12:55:00,147.38,147.52,147.37,147.45,3160.0,147.38,147.52,147.37,147.45,3160.0
2023-08-02 13:00:00,147.46,147.57,147.3,147.3,6302.0,147.46,147.57,147.3,147.3,6302.0
2023-08-02 13:05:00,147.32,147.32,146.84,146.92,9510.0,147.32,147.32,146.84,146.92,9510.0
2023-08-02 13:10:00,146.83,147.15,146.73,147.14,4703.0,146.83,147.15,146.73,147.14,4703.0
2023-08-02 13:15:00,147.12,147.37,147.09,147.11,4957.0,147.12,147.37,147.09,147.11,4957.0
2023-08-02 13:20:00,147.03,147.25,146.91,147.24,5942.0,147.03,147.25,146.91,147.24,5942.0
2023-08-02 13:25:00,147.33,147.4,147.24,147.28,2032.0,147.33,147.4,147.24,147.28,2032.0
2023-08-02 13:30:00,147.35,147.51,147.31,147.44,2499.0,147.35,147.51,147.31,147.44,2499.0
2023-08-02 13:35:00,147.47,147.72,147.47,147.63,3113.0,147.47,147.72,147.47,147.63,3113.0
2023-08-02 13:40:00,147.6,147.61,147.45,147.49,4563.0,147.6,147.61,147.45,147.49,4563.0
2023-08-02 13:45:00,147.55,147.83,147.46,147.58,13337.0,147.55,147.83,147.46,147.58,13337.0
2023-08-02 13:50:00,147.6,147.72,147.49,147.57,2829.0,147.6,147.72,147.49,147.57,2829.0
2023-08-02 13:55:00,147.58,147.75,147.49,147.71,2787.0,147.58,147.75,147.49,147.71,2787.0
2023-08-02 14:00:00,147.7,147.71,147.46,147.47,1950.0,147.7,147.71,147.46,147.47,1950.0
2023-08-02 14:05:00,147.51,147.51,147.37,147.46,2687.0,147.51,147.51,147.37,147.46,2687.0
2023-08-02 14:10:00,147.44,147.54,147.29,147.47,4665.0,147.44,147.54,147.29,147.47,4665.0
2023-08-02 14:15:00,147.48,147.55,147.45,147.55,2805.0,147.48,147.55,147.45,147.55,2805.0
2023-08-02 14:20:00,147.61,147.65,147.43,147.48,4746.0,147.61,147.65,147.43,147.48,4746.0
2023-08-02 14:25:00,147.46,147.75,147.46,147.67,2810.0,147.46,147.75,147.46,147.67,2810.0
2023-08-02 14:30:00,147.69,147.82,147.63,147.75,2484.0,147.69,147.82,147.63,147.75,2484.0
2023-08-02 14:35:00,147.75,147.8,147.69,147.74,2900.0,147.75,147.8,147.69,147.74,2900.0
2023-08-02 14:40:00,147.75,147.77,147.58,147.61,3903.0,147.75,147.77,147.58,147.61,3903.0
2023-08-02 14:45:00,147.61,147.76,147.59,147.62,5982.0,147.61,147.76,147.59,147.62,5982.0
2023-08-02 14:50:00,147.58,147.58,147.32,147.33,3556.0,147.58,147.58,147.32,147.33,3556.0
2023-08-02 14:55:00,147.37,147.52,147.32,147.52,4056.0,147.37,147.52,147.32,147.52,4056.0
2023-08-02 15:00:00,147.55,147.63,147.49,147.55,2020.0,147.55,147.63,147.49,147.55,2020.0
2023-08-02 15:05:00,147.63,147.65,147.34,147.34,2503.0,147.63,147.65,147.34,147.34,2503.0
2023-08-02 15:10:00,147.34,147.35,147.2,147.24,8756.0,147.34,147.35,147.2,147.24,8756.0
2023-08-02 15:15:00,147.24,147.35,147.11,147.2,6607.0,147.24,147.35,147.11,147.2,6607.0
2023-08-02 15:20:00,147.19,147.28,147.1,147.14,2841.0,147.19,147.28,147.1,147.14,2841.0
2023-08-02 15:25:00,147.18,147.19,146.84,146.84,10838.0,147.18,147.19,146.84,146.84,10838.0
2023-08-02 15:30:00,146.87,146.98,146.83,146.88,11305.0,146.87,146.98,146.83,146.88,11305.0
2023-08-02 15:35:00,146.91,146.91,146.63,146.63,27920.0,146.91,146.91,146.63,146.63,27920.0
2023-08-02 15:40:00,146.63,146.8,146.47,146.74,21354.0,146.63,146.8,146.47,146.74,21354.0
2023-08-02 15:45:00,146.79,147.33,146.75,147.28,19112.0,146.79,147.33,146.75,147.28,19112.0
2023-08-02 15:50:00,147.23,147.41,147.2,147.31,26296.0,147.23,147.41,147.2,147.31,26296.0
2023-08-02 15:55:00,147.14,147.35,147.01,147.25,66000.0,147.14,147.35,147.01,147.25,66000.0
2023-08-03 09:30:00,146.06,146.09,144.35,146.01,31733.0,146.06,146.09,144.35,146.01,31733.0
2023-08-03 09:35:00,146.18,146.8,146.13,146.71,3900.0,146.18,146.8,146.13,146.71,3900.0
2023-08-03 09:40:00,146.97,147.08,146.5,146.5,1111.0,146.97,147.08,146.5,146.5,1111.0
2023-08-03 09:45:00,146.69,146.87,146.63,146.69,3550.0,146.69,146.87,146.63,146.69,3550.0
2023-08-03 09:50:00,146.66,146.78,146.19,146.21,2034.0,146.66,146.78,146.19,146.21,2034.0
2023-08-03 09:55:00,146.14,146.29,146.14,146.29,1000.0,146.14,146.29,146.14,146.29,1000.0
2023-08-03 10:00:00,146.14,146.78,146.13,146.67,3411.0,146.14,146.78,146.13,146.67,3411.0
2023-08-03 10:05:00,146.55,146.55,146.12,146.13,1500.0,146.55,146.55,146.12,146.13,1500.0
2023-08-03 10:10:00,146.18,146.26,146.0,146.17,3029.0,146.18,146.26,146.0,146.17,3029.0
2023-08-03 10:15:00,146.09,146.1,145.86,145.86,2160.0,146.09,146.1,145.86,145.86,2160.0
2023-08-03 10:20:00,145.89,145.91,145.69,145.72,3191.0,145.89,145.91,145.69,145.72,3191.0
2023-08-03 10:25:00,145.65,145.79,145.54,145.56,2944.0,145.65,145.79,145.54,145.56,2944.0
2023-08-03 10:30:00,145.5,145.62,145.37,145.51,13772.0,145.5,145.62,145.37,145.51,13772.0
2023-08-03 10:35:00,145.57,145.69,145.23,145.36,8899.0,145.57,145.69,145.23,145.36,8899.0
2023-08-03 10:40:00,145.27,145.42,145.19,145.25,6813.0,145.27,145.42,145.19,145.25,6813.0
2023-08-03 10:45:00,145.25,145.52,145.17,145.44,20100.0,145.25,145.52,145.17,145.44,20100.0
2023-08-03 10:50:00,145.44,145.61,145.32,145.61,5901.0,145.44,145.61,145.32,145.61,5901.0
2023-08-03 10:55:00,145.45,145.72,145.36,145.54,4474.0,145.45,145.72,145.36,145.54,4474.0
2023-08-03 11:00:00,145.55,145.73,145.54,145.73,1800.0,145.55,145.73,145.54,145.73,1800.0
2023-08-03 11:05:00,145.68,146.03,145.63,146.02,24545.0,145.68,146.03,145.63,146.02,24545.0
2023-08-03 11:10:00,146.13,146.29,146.0,146.0,3930.0,146.13,146.29,146.0,146.0,3930.0
2023-08-03 11:15:00,146.03,146.45,146.02,146.34,2304.0,146.03,146.45,146.02,146.34,2304.0
2023-08-03 11:20:00,146.47,146.53,146.17,146.19,2217.0,146.47,146.53,146.17,146.19,2217.0
2023-08-03 11:25:00,146.23,146.41,146.21,146.27,2120.0,146.23,146.41,146.21,146.27,2120.0
2023-08-03 11:30:00,146.29,146.29,146.13,146.14,2875.0,146.29,146.29,146.13,146.14,2875.0
2023-08-03 11:35:00,145.95,145.95,145.67,145.68,1600.0,145.95,145.95,145.67,145.68,1600.0
2023-08-03 11:40:00,145.6,145.76,145.6,145.63,1418.0,145.6,145.76,145.6,145.63,1418.0
2023-08-03 11:45:00,145.61,145.71,145.44,145.69,13585.0,145.61,145.71,145.44,145.69,13585.0
2023-08-03 11:50:00,145.77,145.97,145.75,145.97,2821.0,145.77,145.97,145.75,145.97,2821.0
2023-08-03 11:55:00,145.92,145.93,145.79,145.93,1213.0,145.92,145.93,145.79,145.93,1213.0
2023-08-03 12:00:00,145.82,146.1,145.81,146.0,2200.0,145.82,146.1,145.81,146.0,2200.0
2023-08-03 12:05:00,146.01,146.01,145.72,145.88,2100.0,146.01,146.01,145.72,145.88,2100.0
2023-08-03 12:10:00,145.83,145.94,145.76,145.86,1571.0,145.83,145.94,145.76,145.86,1571.0
2023-08-03 12:15:00,145.83,145.97,145.59,145.68,2380.0,145.83,145.97,145.59,145.68,2380.0
2023-08-03 12:20:00,145.65,145.7,145.57,145.57,914.0,145.65,145.7,145.57,145.57,914.0
2023-08-03 12:25:00,145.6,145.6,145.5,145.54,400.0,145.6,145.6,145.5,145.54,400.0
2023-08-03 12:30:00,145.53,145.68,145.44,145.56,3400.0,145.53,145.68,145.44,145.56,3400.0
2023-08-03 12:35:00,145.59,145.69,145.59,145.66,1150.0,145.59,145.69,145.59,145.66,1150.0
2023-08-03 12:40:00,145.7,145.76,145.66,145.68,1600.0,145.7,145.76,145.66,145.68,1600.0
2023-08-03 12:45:00,145.68,146.05,145.68,146.05,7647.0,145.68,146.05,145.68,146.05,7647.0
2023-08-03 12:50:00,146.18,146.18,146.0,146.16,4693.0,146.18,146.18,146.0,146.16,4693.0
2023-08-03 12:55:00,146.13,146.3,146.12,146.13,2369.0,146.13,146.3,146.12,146.13,2369.0
2023-08-03 13:00:00,146.12,146.28,146.07,146.19,2563.0,146.12,146.28,146.07,146.19,2563.0
2023-08-03 13:05:00,146.18,146.19,146.05,146.13,1964.0,146.18,146.19,146.05,146.13,1964.0
2023-08-03 13:10:00,146.12,146.14,146.06,146.11,1300.0,146.12,146.14,146.06,146.11,1300.0
2023-08-03 13:15:00,146.1,146.13,146.05,146.13,2800.0,146.1,146.13,146.05,146.13,2800.0
2023-08-03 13:20:00,146.13,146.22,146.13,146.22,2028.0,146.13,146.22,146.13,146.22,2028.0
2023-08-03 13:25:00,146.23,146.25,146.08,146.08,2700.0,146.23,146.25,146.08,146.08,2700.0
2023-08-03 13:30:00,146.11,146.19,146.1,146.1,1506.0,146.11,146.19,146.1,146.1,1506.0
2023-08-03 13:35:00,146.12,146.21,146.07,146.21,1200.0,146.12,146.21,146.07,146.21,1200.0
2023-08-03 13:40:00,146.17,146.21,146.03,146.1,3687.0,146.17,146.21,146.03,146.1,3687.0
2023-08-03 13:45:00,146.06,146.06,145.98,146.03,1483.0,146.06,146.06,145.98,146.03,1483.0
2023-08-03 13:50:00,146.0,146.06,145.98,146.01,1100.0,146.0,146.06,145.98,146.01,1100.0
2023-08-03 13:55:00,145.98,145.98,145.77,145.8,1503.0,145.98,145.98,145.77,145.8,1503.0
2023-08-03 14:00:00,145.82,145.82,145.75,145.79,1308.0,145.82,145.82,145.75,145.79,1308.0
2023-08-03 14:05:00,145.72,145.85,145.69,145.85,1267.0,145.72,145.85,145.69,145.85,1267.0
2023-08-03 14:10:00,145.82,145.86,145.76,145.81,2784.0,145.82,145.86,145.76,145.81,2784.0
2023-08-03 14:15:00,145.8,145.86,145.72,145.86,1000.0,145.8,145.86,145.72,145.86,1000.0
2023-08-03 14:20:00,145.81,145.98,145.76,145.91,2968.0,145.81,145.98,145.76,145.91,2968.0
2023-08-03 14:25:00,145.89,146.05,145.86,146.04,1520.0,145.89,146.05,145.86,146.04,1520.0
2023-08-03 14:30:00,146.03,146.07,145.8,145.82,2300.0,146.03,146.07,145.8,145.82,2300.0
2023-08-03 14:35:00,145.68,145.68,145.44,145.57,2380.0,145.68,145.68,145.44,145.57,2380.0
2023-08-03 14:40:00,145.59,145.68,145.59,145.68,500.0,145.59,145.68,145.59,145.68,500.0
2023-08-03 14:45:00,145.62,145.67,145.55,145.59,1617.0,145.62,145.67,145.55,145.59,1617.0
2023-08-03 14:50:00,145.6,145.61,145.5,145.58,1910.0,145.6,145.61,145.5,145.58,1910.0
2023-08-03 14:55:00,145.59,145.66,145.51,145.61,3062.0,145.59,145.66,145.51,145.61,3062.0
2023-08-03 15:00:00,145.58,145.65,145.51,145.61,1600.0,145.58,145.65,145.51,145.61,1600.0
2023-08-03 15:05:00,145.61,145.61,145.42,145.47,1900.0,145.61,145.61,145.42,145.47,1900.0
2023-08-03 15:10:00,145.47,145.47,145.12,145.18,5112.0,145.47,145.47,145.12,145.18,5112.0
2023-08-03 15:15:00,145.13,145.23,145.13,145.21,2390.0,145.13,145.23,145.13,145.21,2390.0
2023-08-03 15:20:00,145.2,145.29,145.14,145.29,2700.0,145.2,145.29,145.14,145.29,2700.0
2023-08-03 15:25:00,145.24,145.33,145.23,145.33,1928.0,145.24,145.33,145.23,145.33,1928.0
2023-08-03 15:30:00,145.33,145.33,145.17,145.27,6577.0,145.33,145.33,145.17,145.27,6577.0
2023-08-03 15:35:00,145.25,145.27,145.05,145.06,9915.0,145.25,145.27,145.05,145.06,9915.0
2023-08-03 15:40:00,145.06,145.26,145.06,145.21,6852.0,145.06,145.26,145.06,145.21,6852.0
2023-08-03 15:45:00,145.21,145.46,145.21,145.46,8320.0,145.21,145.46,145.21,145.46,8320.0
2023-08-03 15:50:00,145.43,145.83,145.39,145.78,30020.0,145.43,145.83,145.39,145.78,30020.0
2023-08-03 15:55:00,145.76,145.94,145.63,145.7,54075.0,145.76,145.94,145.63,145.7,54075.0
2023-08-04 09:30:00,145.43,145.64,143.33,143.33,46491.0,145.43,145.64,143.33,143.33,46491.0
2023-08-04 09:35:00,143.5,144.29,143.36,143.91,45331.0,143.5,144.29,143.36,143.91,45331.0
2023-08-04 09:40:00,143.82,143.83,142.74,142.95,19578.0,143.82,143.83,142.74,142.95,19578.0
2023-08-04 09:45:00,143.12,143.66,143.02,143.17,15898.0,143.12,143.66,143.02,143.17,15898.0
2023-08-04 09:50:00,143.16,143.17,142.92,143.12,18721.0,143.16,143.17,142.92,143.12,18721.0
2023-08-04 09:55:00,143.08,143.08,142.56,142.59,8952.0,143.08,143.08,142.56,142.59,8952.0
2023-08-04 10:00:00,142.57,143.03,142.56,143.0,15741.0,142.57,143.03,142.56,143.0,15741.0
2023-08-04 10:05:00,142.97,143.45,142.95,143.41,8755.0,142.97,143.45,142.95,143.41,8755.0
2023-08-04 10:10:00,143.4,143.4,142.93,142.93,37578.0,143.4,143.4,142.93,142.93,37578.0
2023-08-04 10:15:00,142.86,142.91,142.5,142.87,20070.0,142.86,142.91,142.5,142.87,20070.0
2023-08-04 10:20:00,142.87,142.91,142.29,142.68,17612.0,142.87,142.91,142.29,142.68,17612.0
2023-08-04 10:25:00,142.73,142.75,142.29,142.54,14240.0,142.73,142.75,142.29,142.54,14240.0
2023-08-04 10:30:00,142.53,143.38,142.53,143.31,32290.0,142.53,143.38,142.53,143.31,32290.0
2023-08-04 10:35:00,143.28,143.34,142.98,143.03,14643.0,143.28,143.34,142.98,143.03,14643.0
2023-08-04 10:40:00,142.97,143.85,142.97,143.58,5700.0,142.97,143.85,142.97,143.58,5700.0
2023-08-04 10:45:00,143.57,143.8,143.34,143.74,5787.0,143.57,143.8,143.34,143.74,5787.0
2023-08-04 10:50:00,143.74,143.95,143.56,143.84,6574.0,143.74,143.95,143.56,143.84,6574.0
2023-08-04 10:55:00,143.87,143.9,143.62,143.68,7101.0,143.87,143.9,143.62,143.68,7101.0
2023-08-04 11:00:00,143.72,143.85,143.63,143.84,9099.0,143.72,143.85,143.63,143.84,9099.0
2023-08-04 11:05:00,143.8,143.89,143.71,143.83,5846.0,143.8,143.89,143.71,143.83,5846.0
2023-08-04 11:10:00,143.83,143.93,143.61,143.7,5602.0,143.83,143.93,143.61,143.7,5602.0
2023-08-04 11:15:00,143.72,143.75,143.64,143.67,4800.0,143.72,143.75,143.64,143.67,4800.0
2023-08-04 11:20:00,143.68,143.81,143.66,143.78,6755.0,143.68,143.81,143.66,143.78,6755.0
2023-08-04 11:25:00,143.8,144.04,143.8,143.97,10498.0,143.8,144.04,143.8,143.97,10498.0
2023-08-04 11:30:00,143.96,144.11,143.93,144.06,9053.0,143.96,144.11,143.93,144.06,9053.0
2023-08-04 11:35:00,144.05,144.09,143.75,143.84,13033.0,144.05,144.09,143.75,143.84,13033.0
2023-08-04 11:40:00,143.77,144.09,143.61,144.09,7756.0,143.77,144.09,143.61,144.09,7756.0
2023-08-04 11:45:00,144.19,144.31,144.01,144.14,9740.0,144.19,144.31,144.01,144.14,9740.0
2023-08-04 11:50:00,144.12,144.13,143.9,143.97,5757.0,144.12,144.13,143.9,143.97,5757.0
2023-08-04 11:55:00,143.94,143.98,143.82,143.97,7623.0,143.94,143.98,143.82,143.97,7623.0
2023-08-04 12:00:00,143.97,143.97,143.86,143.9,4215.0,143.97,143.97,143.86,143.9,4215.0
2023-08-04 12:05:00,143.94,143.95,143.84,143.95,5865.0,143.94,143.95,143.84,143.95,5865.0
2023-08-04 12:10:00,143.98,144.2,143.95,144.14,9455.0,143.98,144.2,143.95,144.14,9455.0
2023-08-04 12:15:00,144.12,144.16,144.07,144.12,8744.0,144.12,144.16,144.07,144.12,8744.0
2023-08-04 12:20:00,144.12,144.12,143.83,143.92,9684.0,144.12,144.12,143.83,143.92,9684.0
2023-08-04 12:25:00,143.93,144.0,143.78,143.79,6331.0,143.93,144.0,143.78,143.79,6331.0
2023-08-04 12:30:00,143.85,144.08,143.82,143.99,9392.0,143.85,144.08,143.82,143.99,9392.0
2023-08-04 12:35:00,144.0,144.0,143.74,143.78,6954.0,144.0,144.0,143.74,143.78,6954.0
2023-08-04 12:40:00,143.8,143.83,143.69,143.77,5101.0,143.8,143.83,143.69,143.77,5101.0
2023-08-04 12:45:00,143.76,143.96,143.76,143.95,4724.0,143.76,143.96,143.76,143.95,4724.0
2023-08-04 12:50:00,143.94,144.06,143.86,144.04,10398.0,143.94,144.06,143.86,144.04,10398.0
2023-08-04 12:55:00,144.04,144.06,143.96,144.0,5575.0,144.04,144.06,143.96,144.0,5575.0
2023-08-04 13:00:00,143.98,143.98,143.71,143.75,8872.0,143.98,143.98,143.71,143.75,8872.0
2023-08-04 13:05:00,143.84,143.84,143.53,143.57,5600.0,143.84,143.84,143.53,143.57,5600.0
2023-08-04 13:10:00,143.55,143.55,143.37,143.48,6100.0,143.55,143.55,143.37,143.48,6100.0
2023-08-04 13:15:00,143.42,143.61,143.38,143.56,7380.0,143.42,143.61,143.38,143.56,7380.0
2023-08-04 13:20:00,143.55,143.59,143.4,143.5,7700.0,143.55,143.59,143.4,143.5,7700.0
2023-08-04 13:25:00,143.49,143.49,143.28,143.37,5200.0,143.49,143.49,143.28,143.37,5200.0
2023-08-04 13:30:00,143.35,143.65,143.32,143.52,4568.0,143.35,143.65,143.32,143.52,4568.0
2023-08-04 13:35:00,143.53,143.53,143.36,143.46,5178.0,143.53,143.53,143.36,143.46,5178.0
2023-08-04 13:40:00,143.42,143.46,143.34,143.38,3860.0,143.42,143.46,143.34,143.38,3860.0
2023-08-04 13:45:00,143.38,143.51,143.37,143.48,4719.0,143.38,143.51,143.37,143.48,4719.0
2023-08-04 13:50:00,143.49,143.58,143.45,143.47,3400.0,143.49,143.58,143.45,143.47,3400.0
2023-08-04 13:55:00,143.42,143.45,143.3,143.3,4346.0,143.42,143.45,143.3,143.3,4346.0
2023-08-04 14:00:00,143.31,143.32,143.09,143.09,4842.0,143.31,143.32,143.09,143.09,4842.0
2023-08-04 14:05:00,143.07,143.09,142.97,143.03,5723.0,143.07,143.09,142.97,143.03,5723.0
2023-08-04 14:10:00,143.05,143.22,142.98,143.18,3100.0,143.05,143.22,142.98,143.18,3100.0
2023-08-04 14:15:00,143.21,143.21,142.83,142.86,5114.0,143.21,143.21,142.83,142.86,5114.0
2023-08-04 14:20:00,142.83,142.88,142.68,142.68,4764.0,142.83,142.88,142.68,142.68,4764.0
2023-08-04 14:25:00,142.72,142.84,142.62,142.72,4360.0,142.72,142.84,142.62,142.72,4360.0
2023-08-04 14:30:00,142.71,142.92,142.7,142.91,6200.0,142.71,142.92,142.7,142.91,6200.0
2023-08-04 14:35:00,142.92,142.92,142.62,142.65,7803.0,142.92,142.92,142.62,142.65,7803.0
2023-08-04 14:40:00,142.67,142.7,142.4,142.4,5911.0,142.67,142.7,142.4,142.4,5911.0
2023-08-04 14:45:00,142.44,142.44,142.34,142.36,4900.0,142.44,142.44,142.34,142.36,4900.0
2023-08-04 14:50:00,142.37,142.54,142.17,142.17,8216.0,142.37,142.54,142.17,142.17,8216.0
2023-08-04 14:55:00,142.15,142.21,142.03,142.15,10165.0,142.15,142.21,142.03,142.15,10165.0
2023-08-04 15:00:00,142.17,142.24,142.09,142.09,6137.0,142.17,142.24,142.09,142.09,6137.0
2023-08-04 15:05:00,142.1,142.12,141.92,141.93,7638.0,142.1,142.12,141.92,141.93,7638.0
2023-08-04 15:10:00,141.99,142.16,141.98,142.1,6500.0,141.99,142.16,141.98,142.1,6500.0
2023-08-04 15:15:00,142.09,142.33,142.09,142.09,9173.0,142.09,142.33,142.09,142.09,9173.0
2023-08-04 15:20:00,142.06,142.18,142.0,142.05,8988.0,142.06,142.18,142.0,142.05,8988.0
2023-08-04 15:25:00,142.05,142.05,141.95,142.0,10275.0,142.05,142.05,141.95,142.0,10275.0
2023-08-04 15:30:00,142.02,142.17,141.98,141.98,9189.0,142.02,142.17,141.98,141.98,9189.0
2023-08-04 15:35:00,141.97,141.99,141.64,141.75,13380.0,141.97,141.99,141.64,141.75,13380.0
2023-08-04 15:40:00,141.73,141.76,141.64,141.74,15388.0,141.73,141.76,141.64,141.74,15388.0
2023-08-04 15:45:00,141.73,142.09,141.71,142.08,19798.0,141.73,142.09,141.71,142.08,19798.0
2023-08-04 15:50:00,142.06,142.18,141.91,141.91,34471.0,142.06,142.18,141.91,141.91,34471.0
2023-08-04 15:55:00,141.9,142.21,141.83,142.17,78697.0,141.9,142.21,141.83,142.17,78697.0
2023-08-07 09:30:00,142.31,142.74,141.76,142.43,23901.0,142.31,142.74,141.76,142.43,23901.0
2023-08-07 09:35:00,142.43,142.8,142.3,142.49,14545.0,142.43,142.8,142.3,142.49,14545.0
2023-08-07 09:40:00,142.63,142.83,141.89,141.93,5241.0,142.63,142.83,141.89,141.93,5241.0
2023-08-07 09:45:00,141.71,141.82,141.3,141.3,6337.0,141.71,141.82,141.3,141.3,6337.0
2023-08-07 09:50:00,141.33,141.63,141.32,141.62,8966.0,141.33,141.63,141.32,141.62,8966.0
2023-08-07 09:55:00,141.61,141.61,141.04,141.05,6411.0,141.61,141.61,141.04,141.05,6411.0
2023-08-07 10:00:00,141.16,141.21,140.87,141.17,13211.0,141.16,141.21,140.87,141.17,13211.0
2023-08-07 10:05:00,141.13,141.45,141.06,141.44,8693.0,141.13,141.45,141.06,141.44,8693.0
2023-08-07 10:10:00,141.46,141.52,141.23,141.31,7983.0,141.46,141.52,141.23,141.31,7983.0
2023-08-07 10:15:00,141.25,141.71,141.24,141.7,29421.0,141.25,141.71,141.24,141.7,29421.0
2023-08-07 10:20:00,141.73,141.84,141.56,141.67,8569.0,141.73,141.84,141.56,141.67,8569.0
2023-08-07 10:25:00,141.69,141.69,141.45,141.52,5837.0,141.69,141.69,141.45,141.52,5837.0
2023-08-07 10:30:00,141.54,141.56,141.06,141.14,8806.0,141.54,141.56,141.06,141.14,8806.0
2023-08-07 10:35:00,141.13,141.36,141.01,141.19,9298.0,141.13,141.36,141.01,141.19,9298.0
2023-08-07 10:40:00,141.21,141.21,140.93,141.01,9062.0,141.21,141.21,140.93,141.01,9062.0
2023-08-07 10:45:00,141.02,141.25,141.01,141.23,8897.0,141.02,141.25,141.01,141.23,8897.0
2023-08-07 10:50:00,141.21,141.23,140.99,141.08,5708.0,141.21,141.23,140.99,141.08,5708.0
2023-08-07 10:55:00,141.03,141.11,140.9,141.0,13365.0,141.03,141.11,140.9,141.0,13365.0
2023-08-07 11:00:00,140.99,141.16,140.97,141.15,24827.0,140.99,141.16,140.97,141.15,24827.0
2023-08-07 11:05:00,141.19,141.21,141.01,141.13,6868.0,141.19,141.21,141.01,141.13,6868.0
2023-08-07 11:10:00,141.12,141.44,141.11,141.36,14404.0,141.12,141.44,141.11,141.36,14404.0
2023-08-07 11:15:00,141.38,141.55,141.22,141.26,6563.0,141.38,141.55,141.22,141.26,6563.0
2023-08-07 11:20:00,141.26,141.29,141.14,141.25,8282.0,141.26,141.29,141.14,141.25,8282.0
2023-08-07 11:25:00,141.22,141.32,141.06,141.31,10577.0,141.22,141.32,141.06,141.31,10577.0
2023-08-07 11:30:00,141.33,141.7,141.33,141.7,8439.0,141.33,141.7,141.33,141.7,8439.0
2023-08-07 11:35:00,141.71,141.93,141.7,141.82,3347.0,141.71,141.93,141.7,141.82,3347.0
2023-08-07 11:40:00,141.81,141.88,141.66,141.68,5759.0,141.81,141.88,141.66,141.68,5759.0
2023-08-07 11:45:00,141.66,141.72,141.49,141.55,3465.0,141.66,141.72,141.49,141.55,3465.0
2023-08-07 11:50:00,141.5,141.53,141.37,141.42,8215.0,141.5,141.53,141.37,141.42,8215.0
2023-08-07 11:55:00,141.44,141.76,141.43,141.76,6999.0,141.44,141.76,141.43,141.76,6999.0
2023-08-07 12:00:00,141.8,141.9,141.66,141.75,6337.0,141.8,141.9,141.66,141.75,6337.0
2023-08-07 12:05:00,141.7,141.83,141.67,141.76,7931.0,141.7,141.83,141.67,141.76,7931.0
2023-08-07 12:10:00,141.77,141.81,141.73,141.77,4382.0,141.77,141.81,141.73,141.77,4382.0
2023-08-07 12:15:00,141.73,141.73,141.52,141.52,5290.0,141.73,141.73,141.52,141.52,5290.0
2023-08-07 12:20:00,141.52,141.61,141.45,141.46,7013.0,141.52,141.61,141.45,141.46,7013.0
2023-08-07 12:25:00,141.46,141.56,141.41,141.52,5525.0,141.46,141.56,141.41,141.52,5525.0
2023-08-07 12:30:00,141.5,141.51,141.34,141.38,6295.0,141.5,141.51,141.34,141.38,6295.0
2023-08-07 12:35:00,141.37,141.4,141.26,141.26,13223.0,141.37,141.4,141.26,141.26,13223.0
2023-08-07 12:40:00,141.25,141.29,141.16,141.27,8864.0,141.25,141.29,141.16,141.27,8864.0
2023-08-07 12:45:00,141.27,141.29,141.18,141.25,15308.0,141.27,141.29,141.18,141.25,15308.0
2023-08-07 12:50:00,141.25,141.39,141.23,141.38,18112.0,141.25,141.39,141.23,141.38,18112.0
2023-08-07 12:55:00,141.36,141.37,141.25,141.3,8437.0,141.36,141.37,141.25,141.3,8437.0
2023-08-07 13:00:00,141.33,141.42,141.29,141.3,16531.0,141.33,141.42,141.29,141.3,16531.0
2023-08-07 13:05:00,141.31,141.31,141.17,141.21,5896.0,141.31,141.31,141.17,141.21,5896.0
2023-08-07 13:10:00,141.21,141.34,141.18,141.19,12668.0,141.21,141.34,141.18,141.19,12668.0
2023-08-07 13:15:00,141.18,141.28,141.17,141.25,7178.0,141.18,141.28,141.17,141.25,7178.0
2023-08-07 13:20:00,141.24,141.38,141.24,141.31,7800.0,141.24,141.38,141.24,141.31,7800.0
2023-08-07 13:25:00,141.28,141.41,141.2,141.22,9214.0,141.28,141.41,141.2,141.22,9214.0
2023-08-07 13:30:00,141.22,141.22,141.05,141.06,16391.0,141.22,141.22,141.05,141.06,16391.0
2023-08-07 13:35:00,141.06,141.08,140.92,140.94,16187.0,141.06,141.08,140.92,140.94,16187.0
2023-08-07 13:40:00,140.92,141.03,140.87,140.95,9382.0,140.92,141.03,140.87,140.95,9382.0
2023-08-07 13:45:00,140.91,140.97,140.68,140.92,24057.0,140.91,140.97,140.68,140.92,24057.0
2023-08-07 13:50:00,140.91,141.05,140.86,141.04,14000.0,140.91,141.05,140.86,141.04,14000.0
2023-08-07 13:55:00,141.05,141.1,140.94,141.03,5913.0,141.05,141.1,140.94,141.03,5913.0
2023-08-07 14:00:00,141.03,141.25,141.03,141.08,17285.0,141.03,141.25,141.03,141.08,17285.0
2023-08-07 14:05:00,141.08,141.37,141.05,141.34,5298.0,141.08,141.37,141.05,141.34,5298.0
2023-08-07 14:10:00,141.33,141.35,141.03,141.06,8505.0,141.33,141.35,141.03,141.06,8505.0
2023-08-07 14:15:00,141.06,141.07,140.93,141.01,14889.0,141.06,141.07,140.93,141.01,14889.0
2023-08-07 14:20:00,140.99,141.02,140.86,140.88,10689.0,140.99,141.02,140.86,140.88,10689.0
2023-08-07 14:25:00,140.83,140.86,140.72,140.79,8451.0,140.83,140.86,140.72,140.79,8451.0
2023-08-07 14:30:00,140.81,141.13,140.8,141.06,7004.0,140.81,141.13,140.8,141.06,7004.0
2023-08-07 14:35:00,141.04,141.05,140.96,141.03,3843.0,141.04,141.05,140.96,141.03,3843.0
2023-08-07 14:40:00,141.02,141.04,140.88,140.94,5567.0,141.02,141.04,140.88,140.94,5567.0
2023-08-07 14:45:00,140.94,140.96,140.88,140.91,7123.0,140.94,140.96,140.88,140.91,7123.0
2023-08-07 14:50:00,140.93,141.07,140.83,141.03,9582.0,140.93,141.07,140.83,141.03,9582.0
2023-08-07 14:55:00,141.06,141.06,140.88,140.94,6357.0,141.06,141.06,140.88,140.94,6357.0
2023-08-07 15:00:00,140.96,141.3,140.92,141.3,13834.0,140.96,141.3,140.92,141.3,13834.0
2023-08-07 15:05:00,141.3,141.34,141.03,141.05,15406.0,141.3,141.34,141.03,141.05,15406.0
2023-08-07 15:10:00,141.03,141.1,140.96,140.99,9931.0,141.03,141.1,140.96,140.99,9931.0
2023-08-07 15:15:00,140.98,141.11,140.94,141.08,9586.0,140.98,141.11,140.94,141.08,9586.0
2023-08-07 15:20:00,141.06,141.08,140.98,141.03,6680.0,141.06,141.08,140.98,141.03,6680.0
2023-08-07 15:25:00,141.02,141.07,140.92,140.93,10875.0,141.02,141.07,140.92,140.93,10875.0
2023-08-07 15:30:00,140.9,140.98,140.85,140.96,12814.0,140.9,140.98,140.85,140.96,12814.0
2023-08-07 15:35:00,140.96,140.98,140.81,140.84,9150.0,140.96,140.98,140.81,140.84,9150.0
2023-08-07 15:40:00,140.84,141.15,140.83,141.14,16881.0,140.84,141.15,140.83,141.14,16881.0
2023-08-07 15:45:00,141.12,141.24,141.01,141.24,32066.0,141.12,141.24,141.01,141.24,32066.0
2023-08-07 15:50:00,141.22,141.3,140.97,140.99,37945.0,141.22,141.3,140.97,140.99,37945.0
2023-08-07 15:55:00,140.99,141.19,140.85,141.17,118495.0,140.99,141.19,140.85,141.17,118495.0
2023-08-08 09:30:00,140.22,140.22,139.05,139.83,29286.0,140.22,140.22,139.05,139.83,29286.0
2023-08-08 09:35:00,139.76,140.04,139.48,139.64,13049.0,139.76,140.04,139.48,139.64,13049.0
2023-08-08 09:40:00,139.67,139.67,138.86,138.89,18234.0,139.67,139.67,138.86,138.89,18234.0
2023-08-08 09:45:00,138.86,139.28,138.65,139.27,25116.0,138.86,139.28,138.65,139.27,25116.0
2023-08-08 09:50:00,139.27,139.27,138.73,138.93,13312.0,139.27,139.27,138.73,138.93,13312.0
2023-08-08 09:55:00,138.97,139.18,138.81,138.83,17021.0,138.97,139.18,138.81,138.83,17021.0
2023-08-08 10:00:00,138.82,138.91,138.6,138.76,12936.0,138.82,138.91,138.6,138.76,12936.0
2023-08-08 10:05:00,138.84,139.1,138.56,138.78,11982.0,138.84,139.1,138.56,138.78,11982.0
2023-08-08 10:10:00,138.78,138.98,138.69,138.78,9839.0,138.78,138.98,138.69,138.78,9839.0
2023-08-08 10:15:00,138.8,138.8,138.48,138.53,13925.0,138.8,138.8,138.48,138.53,13925.0
2023-08-08 10:20:00,138.53,138.79,138.49,138.63,10909.0,138.53,138.79,138.49,138.63,10909.0
2023-08-08 10:25:00,138.69,139.3,138.64,139.27,10162.0,138.69,139.3,138.64,139.27,10162.0
2023-08-08 10:30:00,139.25,139.26,139.0,139.24,7941.0,139.25,139.26,139.0,139.24,7941.0
2023-08-08 10:35:00,139.24,139.49,139.23,139.48,9143.0,139.24,139.49,139.23,139.48,9143.0
2023-08-08 10:40:00,139.44,139.79,139.42,139.77,11778.0,139.44,139.79,139.42,139.77,11778.0
2023-08-08 10:45:00,139.77,139.77,139.29,139.42,15169.0,139.77,139.77,139.29,139.42,15169.0
2023-08-08 10:50:00,139.4,139.47,139.12,139.13,9906.0,139.4,139.47,139.12,139.13,9906.0
2023-08-08 10:55:00,139.18,139.18,138.9,138.94,15540.0,139.18,139.18,138.9,138.94,15540.0
2023-08-08 11:00:00,138.93,139.44,138.87,139.44,4848.0,138.93,139.44,138.87,139.44,4848.0
2023-08-08 11:05:00,139.48,139.58,139.43,139.43,5805.0,139.48,139.58,139.43,139.43,5805.0
2023-08-08 11:10:00,139.41,139.43,139.26,139.34,7289.0,139.41,139.43,139.26,139.34,7289.0
2023-08-08 11:15:00,139.36,139.47,139.28,139.37,25598.0,139.36,139.47,139.28,139.37,25598.0
2023-08-08 11:20:00,139.4,139.46,139.31,139.37,9600.0,139.4,139.46,139.31,139.37,9600.0
2023-08-08 11:25:00,139.38,139.69,139.3,139.56,6572.0,139.38,139.69,139.3,139.56,6572.0
2023-08-08 11:30:00,139.61,139.64,139.3,139.32,6410.0,139.61,139.64,139.3,139.32,6410.0
2023-08-08 11:35:00,139.31,139.61,139.31,139.5,7100.0,139.31,139.61,139.31,139.5,7100.0
2023-08-08 11:40:00,139.59,139.59,139.42,139.44,13558.0,139.59,139.59,139.42,139.44,13558.0
2023-08-08 11:45:00,139.48,139.49,139.11,139.19,10652.0,139.48,139.49,139.11,139.19,10652.0
2023-08-08 11:50:00,139.19,139.37,139.14,139.15,10850.0,139.19,139.37,139.14,139.15,10850.0
2023-08-08 11:55:00,139.18,139.28,139.09,139.27,7046.0,139.18,139.28,139.09,139.27,7046.0
2023-08-08 12:00:00,139.3,139.43,139.29,139.43,3898.0,139.3,139.43,139.29,139.43,3898.0
2023-08-08 12:05:00,139.45,139.45,139.24,139.24,5412.0,139.45,139.45,139.24,139.24,5412.0
2023-08-08 12:10:00,139.21,139.28,139.15,139.22,8687.0,139.21,139.28,139.15,139.22,8687.0
2023-08-08 12:15:00,139.21,139.36,139.17,139.36,8082.0,139.21,139.36,139.17,139.36,8082.0
2023-08-08 12:20:00,139.37,139.42,139.27,139.4,3194.0,139.37,139.42,139.27,139.4,3194.0
2023-08-08 12:25:00,139.41,139.47,139.11,139.16,8663.0,139.41,139.47,139.11,139.16,8663.0
2023-08-08 12:30:00,139.22,139.28,139.01,139.09,21686.0,139.22,139.28,139.01,139.09,21686.0
2023-08-08 12:35:00,139.05,139.12,138.93,139.0,10231.0,139.05,139.12,138.93,139.0,10231.0
2023-08-08 12:40:00,139.02,139.02,138.68,138.73,20571.0,139.02,139.02,138.68,138.73,20571.0
2023-08-08 12:45:00,138.73,138.8,138.6,138.72,6383.0,138.73,138.8,138.6,138.72,6383.0
2023-08-08 12:50:00,138.7,138.76,138.65,138.72,9895.0,138.7,138.76,138.65,138.72,9895.0
2023-08-08 12:55:00,138.7,138.97,138.68,138.94,5400.0,138.7,138.97,138.68,138.94,5400.0
2023-08-08 13:00:00,138.91,139.02,138.9,138.92,5385.0,138.91,139.02,138.9,138.92,5385.0
2023-08-08 13:05:00,138.93,138.96,138.64,138.69,12953.0,138.93,138.96,138.64,138.69,12953.0
2023-08-08 13:10:00,138.7,138.95,138.7,138.82,11133.0,138.7,138.95,138.7,138.82,11133.0
2023-08-08 13:15:00,138.77,138.85,138.7,138.72,13415.0,138.77,138.85,138.7,138.72,13415.0
2023-08-08 13:20:00,138.73,138.94,138.68,138.88,16195.0,138.73,138.94,138.68,138.88,16195.0
2023-08-08 13:25:00,138.89,138.93,138.55,138.67,23934.0,138.89,138.93,138.55,138.67,23934.0
2023-08-08 13:30:00,138.67,138.87,138.64,138.75,7587.0,138.67,138.87,138.64,138.75,7587.0
2023-08-08 13:35:00,138.73,138.94,138.65,138.91,7106.0,138.73,138.94,138.65,138.91,7106.0
2023-08-08 13:40:00,138.93,138.93,138.78,138.85,9662.0,138.93,138.93,138.78,138.85,9662.0
2023-08-08 13:45:00,138.84,138.99,138.74,138.97,12386.0,138.84,138.99,138.74,138.97,12386.0
2023-08-08 13:50:00,139.0,139.0,138.87,138.88,6920.0,139.0,139.0,138.87,138.88,6920.0
2023-08-08 13:55:00,138.89,138.89,138.72,138.82,12258.0,138.89,138.89,138.72,138.82,12258.0
2023-08-08 14:00:00,138.8,138.95,138.75,138.9,6639.0,138.8,138.95,138.75,138.9,6639.0
2023-08-08 14:05:00,138.93,139.08,138.89,139.06,7840.0,138.93,139.08,138.89,139.06,7840.0
2023-08-08 14:10:00,139.1,139.38,139.1,139.25,8213.0,139.1,139.38,139.1,139.25,8213.0
2023-08-08 14:15:00,139.25,139.39,139.2,139.27,10305.0,139.25,139.39,139.2,139.27,10305.0
2023-08-08 14:20:00,139.27,139.27,139.01,139.1,8212.0,139.27,139.27,139.01,139.1,8212.0
2023-08-08 14:25:00,139.05,139.06,138.91,138.95,7614.0,139.05,139.06,138.91,138.95,7614.0
2023-08-08 14:30:00,138.96,139.16,138.96,139.03,10870.0,138.96,139.16,138.96,139.03,10870.0
2023-08-08 14:35:00,139.03,139.06,138.84,138.87,15848.0,139.03,139.06,138.84,138.87,15848.0
2023-08-08 14:40:00,138.87,138.92,138.81,138.83,9300.0,138.87,138.92,138.81,138.83,9300.0
2023-08-08 14:45:00,138.84,138.87,138.78,138.8,11373.0,138.84,138.87,138.78,138.8,11373.0
2023-08-08 14:50:00,138.82,138.87,138.78,138.83,11337.0,138.82,138.87,138.78,138.83,11337.0
2023-08-08 14:55:00,138.84,139.07,138.83,139.03,10883.0,138.84,139.07,138.83,139.03,10883.0
2023-08-08 15:00:00,139.01,139.14,138.96,139.09,16114.0,139.01,139.14,138.96,139.09,16114.0
2023-08-08 15:05:00,139.09,139.15,138.97,138.99,13837.0,139.09,139.15,138.97,138.99,13837.0
2023-08-08 15:10:00,139.0,139.13,138.89,138.94,26770.0,139.0,139.13,138.89,138.94,26770.0
2023-08-08 15:15:00,138.93,139.0,138.86,138.89,13404.0,138.93,139.0,138.86,138.89,13404.0
2023-08-08 15:20:00,138.89,139.09,138.84,139.09,17600.0,138.89,139.09,138.84,139.09,17600.0
2023-08-08 15:25:00,139.08,139.18,139.04,139.08,14714.0,139.08,139.18,139.04,139.08,14714.0
2023-08-08 15:30:00,139.11,139.19,139.06,139.16,15777.0,139.11,139.19,139.06,139.16,15777.0
2023-08-08 15:35:00,139.16,139.36,139.09,139.34,24471.0,139.16,139.36,139.09,139.34,24471.0
2023-08-08 15:40:00,139.33,139.57,139.32,139.56,20951.0,139.33,139.57,139.32,139.56,20951.0
2023-08-08 15:45:00,139.58,139.91,139.58,139.9,33225.0,139.58,139.91,139.58,139.9,33225.0
2023-08-08 15:50:00,139.88,139.98,139.53,139.78,104340.0,139.88,139.98,139.53,139.78,104340.0
2023-08-08 15:55:00,139.72,140.24,139.72,140.14,123954.0,139.72,140.24,139.72,140.14,123954.0
2023-08-09 09:30:00,140.0,143.84,137.12,140.61,167445.0,140.0,143.84,137.12,140.61,167445.0
2023-08-09 09:35:00,140.61,141.23,137.0,137.15,106929.0,140.61,141.23,137.0,137.15,106929.0
2023-08-09 09:40:00,137.03,139.5,136.99,139.15,102823.0,137.03,139.5,136.99,139.15,102823.0
2023-08-09 09:45:00,139.09,140.63,139.08,140.35,45315.0,139.09,140.63,139.08,140.35,45315.0
2023-08-09 09:50:00,140.35,140.38,139.28,139.46,45545.0,140.35,140.38,139.28,139.46,45545.0
2023-08-09 09:55:00,139.49,139.74,138.0,138.03,55824.0,139.49,139.74,138.0,138.03,55824.0
2023-08-09 10:00:00,138.2,138.65,137.67,138.23,41118.0,138.2,138.65,137.67,138.23,41118.0
2023-08-09 10:05:00,138.19,139.33,137.96,139.1,32768.0,138.19,139.33,137.96,139.1,32768.0
2023-08-09 10:10:00,139.07,140.62,138.87,140.55,31601.0,139.07,140.62,138.87,140.55,31601.0
2023-08-09 10:15:00,140.48,140.61,139.82,139.92,34251.0,140.48,140.61,139.82,139.92,34251.0
2023-08-09 10:20:00,139.84,139.84,138.33,138.48,41195.0,139.84,139.84,138.33,138.48,41195.0
2023-08-09 10:25:00,138.59,138.88,138.18,138.25,26350.0,138.59,138.88,138.18,138.25,26350.0
2023-08-09 10:30:00,138.05,138.3,137.3,137.3,50441.0,138.05,138.3,137.3,137.3,50441.0
2023-08-09 10:35:00,137.25,138.3,137.23,138.09,27738.0,137.25,138.3,137.23,138.09,27738.0
2023-08-09 10:40:00,138.09,138.21,137.93,138.09,21637.0,138.09,138.21,137.93,138.09,21637.0
2023-08-09 10:45:00,138.09,138.09,137.26,137.67,15295.0,138.09,138.09,137.26,137.67,15295.0
2023-08-09 10:50:00,137.77,138.1,137.49,137.86,18784.0,137.77,138.1,137.49,137.86,18784.0
2023-08-09 10:55:00,137.8,137.86,137.43,137.47,20048.0,137.8,137.86,137.43,137.47,20048.0
2023-08-09 11:00:00,137.46,137.48,137.07,137.07,41218.0,137.46,137.48,137.07,137.07,41218.0
2023-08-09 11:05:00,137.18,137.52,136.92,137.52,43156.0,137.18,137.52,136.92,137.52,43156.0
2023-08-09 11:10:00,137.51,137.74,137.05,137.08,15165.0,137.51,137.74,137.05,137.08,15165.0
2023-08-09 11:15:00,137.08,137.27,136.97,137.15,18984.0,137.08,137.27,136.97,137.15,18984.0
2023-08-09 11:20:00,137.21,137.43,137.04,137.19,28377.0,137.21,137.43,137.04,137.19,28377.0
2023-08-09 11:25:00,137.19,137.68,137.18,137.67,28675.0,137.19,137.68,137.18,137.67,28675.0
2023-08-09 11:30:00,137.61,137.65,137.32,137.37,18756.0,137.61,137.65,137.32,137.37,18756.0
2023-08-09 11:35:00,137.42,137.48,137.05,137.22,14812.0,137.42,137.48,137.05,137.22,14812.0
2023-08-09 11:40:00,137.22,137.42,137.16,137.34,11485.0,137.22,137.42,137.16,137.34,11485.0
2023-08-09 11:45:00,137.34,137.54,137.21,137.44,14751.0,137.34,137.54,137.21,137.44,14751.0
2023-08-09 11:50:00,137.43,137.54,137.3,137.52,13739.0,137.43,137.54,137.3,137.52,13739.0
2023-08-09 11:55:00,137.53,137.93,137.52,137.83,16826.0,137.53,137.93,137.52,137.83,16826.0
2023-08-09 12:00:00,137.86,138.44,137.86,138.44,10630.0,137.86,138.44,137.86,138.44,10630.0
2023-08-09 12:05:00,138.44,138.87,138.35,138.82,50689.0,138.44,138.87,138.35,138.82,50689.0
2023-08-09 12:10:00,138.86,139.21,138.61,139.0,44521.0,138.86,139.21,138.61,139.0,44521.0
2023-08-09 12:15:00,139.08,139.54,138.82,139.48,41223.0,139.08,139.54,138.82,139.48,41223.0
2023-08-09 12:20:00,139.49,139.54,138.67,139.01,18813.0,139.49,139.54,138.67,139.01,18813.0
2023-08-09 12:25:00,139.06,139.11,138.9,138.99,6605.0,139.06,139.11,138.9,138.99,6605.0
2023-08-09 12:30:00,138.97,138.97,138.21,138.25,7325.0,138.97,138.97,138.21,138.25,7325.0
2023-08-09 12:35:00,138.26,138.33,138.08,138.24,21848.0,138.26,138.33,138.08,138.24,21848.0
2023-08-09 12:40:00,138.29,138.96,138.29,138.7,12033.0,138.29,138.96,138.29,138.7,12033.0
2023-08-09 12:45:00,138.74,139.5,138.71,139.5,11753.0,138.74,139.5,138.71,139.5,11753.0
2023-08-09 12:50:00,139.55,139.99,139.51,139.92,36102.0,139.55,139.99,139.51,139.92,36102.0
2023-08-09 12:55:00,139.89,140.49,139.74,139.94,23877.0,139.89,140.49,139.74,139.94,23877.0
2023-08-09 13:00:00,139.87,140.5,139.81,140.44,26471.0,139.87,140.5,139.81,140.44,26471.0
2023-08-09 13:05:00,140.5,140.51,139.86,140.02,17526.0,140.5,140.51,139.86,140.02,17526.0
2023-08-09 13:10:00,139.97,139.97,139.72,139.74,23744.0,139.97,139.97,139.72,139.74,23744.0
2023-08-09 13:15:00,139.75,140.19,139.74,140.16,24553.0,139.75,140.19,139.74,140.16,24553.0
2023-08-09 13:20:00,140.19,140.39,139.92,139.93,13103.0,140.19,140.39,139.92,139.93,13103.0
2023-08-09 13:25:00,139.92,140.39,139.92,140.09,7281.0,139.92,140.39,139.92,140.09,7281.0
2023-08-09 13:30:00,140.09,140.42,140.07,140.42,7653.0,140.09,140.42,140.07,140.42,7653.0
2023-08-09 13:35:00,140.4,140.47,140.13,140.28,11480.0,140.4,140.47,140.13,140.28,11480.0
2023-08-09 13:40:00,140.22,140.41,140.07,140.4,11867.0,140.22,140.41,140.07,140.4,11867.0
2023-08-09 13:45:00,140.44,140.47,140.24,140.4,9848.0,140.44,140.47,140.24,140.4,9848.0
2023-08-09 13:50:00,140.42,140.52,140.33,140.44,13973.0,140.42,140.52,140.33,140.44,13973.0
2023-08-09 13:55:00,140.44,140.62,140.37,140.51,7528.0,140.44,140.62,140.37,140.51,7528.0
2023-08-09 14:00:00,140.5,140.86,140.5,140.86,8742.0,140.5,140.86,140.5,140.86,8742.0
2023-08-09 14:05:00,140.87,141.69,140.87,141.63,26194.0,140.87,141.69,140.87,141.63,26194.0
2023-08-09 14:10:00,141.67,142.39,141.55,142.39,25322.0,141.67,142.39,141.55,142.39,25322.0
2023-08-09 14:15:00,142.47,142.49,141.98,141.98,33503.0,142.47,142.49,141.98,141.98,33503.0
2023-08-09 14:20:00,141.96,142.43,141.95,142.41,23407.0,141.96,142.43,141.95,142.41,23407.0
2023-08-09 14:25:00,142.44,142.64,142.43,142.58,23890.0,142.44,142.64,142.43,142.58,23890.0
2023-08-09 14:30:00,142.57,142.57,141.88,142.02,26407.0,142.57,142.57,141.88,142.02,26407.0
2023-08-09 14:35:00,141.97,142.42,141.97,142.18,38401.0,141.97,142.42,141.97,142.18,38401.0
2023-08-09 14:40:00,142.18,142.18,141.97,142.06,18464.0,142.18,142.18,141.97,142.06,18464.0
2023-08-09 14:45:00,142.06,142.14,141.9,141.99,21913.0,142.06,142.14,141.9,141.99,21913.0
2023-08-09 14:50:00,141.97,142.05,141.87,142.0,27880.0,141.97,142.05,141.87,142.0,27880.0
2023-08-09 14:55:00,142.0,142.11,141.69,141.69,24532.0,142.0,142.11,141.69,141.69,24532.0
2023-08-09 15:00:00,141.68,141.7,141.22,141.46,20000.0,141.68,141.7,141.22,141.46,20000.0
2023-08-09 15:05:00,141.46,141.55,140.77,140.97,15569.0,141.46,141.55,140.77,140.97,15569.0
2023-08-09 15:10:00,140.96,141.05,140.77,140.94,13281.0,140.96,141.05,140.77,140.94,13281.0
2023-08-09 15:15:00,140.94,141.1,140.79,141.04,7129.0,140.94,141.1,140.79,141.04,7129.0
2023-08-09 15:20:00,141.01,141.2,140.96,141.03,8555.0,141.01,141.2,140.96,141.03,8555.0
2023-08-09 15:25:00,141.11,141.15,140.71,140.75,8334.0,141.11,141.15,140.71,140.75,8334.0
2023-08-09 15:30:00,140.75,140.76,140.41,140.43,11077.0,140.75,140.76,140.41,140.43,11077.0
2023-08-09 15:35:00,140.42,140.75,140.4,140.6,14156.0,140.42,140.75,140.4,140.6,14156.0
2023-08-09 15:40:00,140.6,140.74,140.35,140.42,20263.0,140.6,140.74,140.35,140.42,20263.0
2023-08-09 15:45:00,140.42,140.42,139.79,139.95,30787.0,140.42,140.42,139.79,139.95,30787.0
2023-08-09 15:50:00,139.96,140.06,139.51,139.51,43195.0,139.96,140.06,139.51,139.51,43195.0
2023-08-09 15:55:00,139.61,139.61,139.21,139.39,130830.0,139.61,139.61,139.21,139.39,130830.0
2023-08-10 09:30:00,140.85,140.85,140.03,140.33,31313.0,140.85,140.85,140.03,140.33,31313.0
2023-08-10 09:35:00,140.33,140.33,139.37,140.1,20288.0,140.33,140.33,139.37,140.1,20288.0
2023-08-10 09:40:00,140.14,140.14,139.73,139.84,16512.0,140.14,140.14,139.73,139.84,16512.0
2023-08-10 09:45:00,139.83,140.27,139.66,140.02,18773.0,139.83,140.27,139.66,140.02,18773.0
2023-08-10 09:50:00,140.16,141.18,140.14,141.14,13216.0,140.16,141.18,140.14,141.14,13216.0
2023-08-10 09:55:00,141.08,141.18,140.92,141.16,5929.0,141.08,141.18,140.92,141.16,5929.0
2023-08-10 10:00:00,141.21,141.7,141.21,141.33,23947.0,141.21,141.7,141.21,141.33,23947.0
2023-08-10 10:05:00,141.26,141.8,141.05,141.7,25154.0,141.26,141.8,141.05,141.7,25154.0
2023-08-10 10:10:00,141.7,141.95,141.51,141.87,14006.0,141.7,141.95,141.51,141.87,14006.0
2023-08-10 10:15:00,141.89,142.07,141.83,141.94,10521.0,141.89,142.07,141.83,141.94,10521.0
2023-08-10 10:20:00,141.97,142.36,141.95,142.32,14797.0,141.97,142.36,141.95,142.32,14797.0
2023-08-10 10:25:00,142.28,142.62,142.11,142.16,26055.0,142.28,142.62,142.11,142.16,26055.0
2023-08-10 10:30:00,142.17,142.29,141.91,141.91,7400.0,142.17,142.29,141.91,141.91,7400.0
2023-08-10 10:35:00,141.83,141.94,141.14,141.43,18140.0,141.83,141.94,141.14,141.43,18140.0
2023-08-10 10:40:00,141.5,141.69,141.26,141.45,6484.0,141.5,141.69,141.26,141.45,6484.0
2023-08-10 10:45:00,141.32,141.35,141.13,141.29,7918.0,141.32,141.35,141.13,141.29,7918.0
2023-08-10 10:50:00,141.26,141.39,141.13,141.22,6107.0,141.26,141.39,141.13,141.22,6107.0
2023-08-10 10:55:00,141.29,141.72,141.13,141.6,22359.0,141.29,141.72,141.13,141.6,22359.0
2023-08-10 11:00:00,141.53,141.53,141.0,141.04,9539.0,141.53,141.53,141.0,141.04,9539.0
2023-08-10 11:05:00,141.0,141.23,140.89,141.06,10817.0,141.0,141.23,140.89,141.06,10817.0
2023-08-10 11:10:00,141.02,141.05,140.75,140.97,23018.0,141.02,141.05,140.75,140.97,23018.0
2023-08-10 11:15:00,140.94,141.01,140.87,140.96,6623.0,140.94,141.01,140.87,140.96,6623.0
2023-08-10 11:20:00,140.98,141.02,140.74,141.0,12630.0,140.98,141.02,140.74,141.0,12630.0
2023-08-10 11:25:00,141.03,141.17,140.94,141.0,4739.0,141.03,141.17,140.94,141.0,4739.0
2023-08-10 11:30:00,140.98,141.09,140.79,140.91,11563.0,140.98,141.09,140.79,140.91,11563.0
2023-08-10 11:35:00,140.91,140.97,140.82,140.87,6988.0,140.91,140.97,140.82,140.87,6988.0
2023-08-10 11:40:00,140.84,140.85,140.61,140.64,7799.0,140.84,140.85,140.61,140.64,7799.0
2023-08-10 11:45:00,140.52,140.52,140.29,140.46,3952.0,140.52,140.52,140.29,140.46,3952.0
2023-08-10 11:50:00,140.42,140.42,140.17,140.31,7583.0,140.42,140.42,140.17,140.31,7583.0
2023-08-10 11:55:00,140.34,140.63,140.2,140.59,5192.0,140.34,140.63,140.2,140.59,5192.0
2023-08-10 12:00:00,140.58,140.58,140.23,140.29,8541.0,140.58,140.58,140.23,140.29,8541.0
2023-08-10 12:05:00,140.14,140.25,140.1,140.13,4129.0,140.14,140.25,140.1,140.13,4129.0
2023-08-10 12:10:00,140.17,140.24,140.08,140.08,3200.0,140.17,140.24,140.08,140.08,3200.0
2023-08-10 12:15:00,140.01,140.13,139.93,139.93,3410.0,140.01,140.13,139.93,139.93,3410.0
2023-08-10 12:20:00,139.92,139.99,139.72,139.72,2031.0,139.92,139.99,139.72,139.72,2031.0
2023-08-10 12:25:00,139.71,139.71,139.29,139.53,5197.0,139.71,139.71,139.29,139.53,5197.0
2023-08-10 12:30:00,139.5,139.89,139.41,139.89,5068.0,139.5,139.89,139.41,139.89,5068.0
2023-08-10 12:35:00,139.94,140.09,139.81,139.95,7667.0,139.94,140.09,139.81,139.95,7667.0
2023-08-10 12:40:00,139.95,140.05,139.88,140.05,67166.0,139.95,140.05,139.88,140.05,67166.0
2023-08-10 12:45:00,140.03,140.04,139.52,139.52,21768.0,140.03,140.04,139.52,139.52,21768.0
2023-08-10 12:50:00,139.58,139.58,139.17,139.27,4763.0,139.58,139.58,139.17,139.27,4763.0
2023-08-10 12:55:00,139.31,139.38,139.09,139.35,3783.0,139.31,139.38,139.09,139.35,3783.0
2023-08-10 13:00:00,139.37,139.5,139.34,139.5,6900.0,139.37,139.5,139.34,139.5,6900.0
2023-08-10 13:05:00,139.39,139.42,139.27,139.33,3400.0,139.39,139.42,139.27,139.33,3400.0
2023-08-10 13:10:00,139.33,139.33,139.03,139.03,13254.0,139.33,139.33,139.03,139.03,13254.0
2023-08-10 13:15:00,138.99,139.35,138.99,139.34,25778.0,138.99,139.35,138.99,139.34,25778.0
2023-08-10 13:20:00,139.36,139.44,139.23,139.3,9812.0,139.36,139.44,139.23,139.3,9812.0
2023-08-10 13:25:00,139.25,139.25,138.98,139.17,3966.0,139.25,139.25,138.98,139.17,3966.0
2023-08-10 13:30:00,139.15,139.27,139.13,139.14,2200.0,139.15,139.27,139.13,139.14,2200.0
2023-08-10 13:35:00,139.21,139.21,139.11,139.12,2515.0,139.21,139.21,139.11,139.12,2515.0
2023-08-10 13:40:00,139.15,139.19,138.97,139.08,11270.0,139.15,139.19,138.97,139.08,11270.0
2023-08-10 13:45:00,139.08,139.23,138.99,139.14,9825.0,139.08,139.23,138.99,139.14,9825.0
2023-08-10 13:50:00,139.12,139.3,139.03,139.06,13608.0,139.12,139.3,139.03,139.06,13608.0
2023-08-10 13:55:00,139.06,139.06,138.86,138.87,6276.0,139.06,139.06,138.86,138.87,6276.0
2023-08-10 14:00:00,138.81,139.13,138.79,139.0,6974.0,138.81,139.13,138.79,139.0,6974.0
2023-08-10 14:05:00,139.08,139.39,139.08,139.13,5312.0,139.08,139.39,139.08,139.13,5312.0
2023-08-10 14:10:00,139.14,139.41,138.97,139.36,9534.0,139.14,139.41,138.97,139.36,9534.0
2023-08-10 14:15:00,139.37,139.49,139.27,139.31,4419.0,139.37,139.49,139.27,139.31,4419.0
2023-08-10 14:20:00,139.26,139.36,139.17,139.28,3292.0,139.26,139.36,139.17,139.28,3292.0
2023-08-10 14:25:00,139.33,139.35,139.11,139.13,6400.0,139.33,139.35,139.11,139.13,6400.0
2023-08-10 14:30:00,139.12,139.13,138.97,139.0,9320.0,139.12,139.13,138.97,139.0,9320.0
2023-08-10 14:35:00,139.01,139.1,138.94,139.05,10984.0,139.01,139.1,138.94,139.05,10984.0
2023-08-10 14:40:00,139.05,139.17,139.01,139.03,4000.0,139.05,139.17,139.01,139.03,4000.0
2023-08-10 14:45:00,139.06,139.16,138.93,139.09,6847.0,139.06,139.16,138.93,139.09,6847.0
2023-08-10 14:50:00,139.1,139.23,139.06,139.2,4876.0,139.1,139.23,139.06,139.2,4876.0
2023-08-10 14:55:00,139.22,139.41,139.17,139.41,6240.0,139.22,139.41,139.17,139.41,6240.0
2023-08-10 15:00:00,139.41,139.42,139.07,139.07,6531.0,139.41,139.42,139.07,139.07,6531.0
2023-08-10 15:05:00,139.1,139.1,138.87,138.93,9626.0,139.1,139.1,138.87,138.93,9626.0
2023-08-10 15:10:00,138.96,139.08,138.89,139.02,9858.0,138.96,139.08,138.89,139.02,9858.0
2023-08-10 15:15:00,138.99,139.08,138.92,139.0,5859.0,138.99,139.08,138.92,139.0,5859.0
2023-08-10 15:20:00,138.97,138.99,138.79,138.8,17405.0,138.97,138.99,138.79,138.8,17405.0
2023-08-10 15:25:00,138.8,139.04,138.8,139.04,21274.0,138.8,139.04,138.8,139.04,21274.0
2023-08-10 15:30:00,139.04,139.05,138.85,138.85,15142.0,139.04,139.05,138.85,138.85,15142.0
2023-08-10 15:35:00,138.85,138.93,138.68,138.88,17225.0,138.85,138.93,138.68,138.88,17225.0
2023-08-10 15:40:00,138.86,138.99,138.75,138.93,42655.0,138.86,138.99,138.75,138.93,42655.0
2023-08-10 15:45:00,138.94,138.95,138.57,138.65,25056.0,138.94,138.95,138.57,138.65,25056.0
2023-08-10 15:50:00,138.57,138.82,138.51,138.59,46984.0,138.57,138.82,138.51,138.59,46984.0
2023-08-10 15:55:00,138.43,138.56,138.42,138.47,99443.0,138.43,138.56,138.42,138.47,99443.0
2023-08-11 09:30:00,138.33,138.33,137.43,138.17,20088.0,138.33,138.33,137.43,138.17,20088.0
2023-08-11 09:35:00,138.16,138.78,138.15,138.78,28825.0,138.16,138.78,138.15,138.78,28825.0
2023-08-11 09:40:00,138.84,138.86,137.99,138.27,4961.0,138.84,138.86,137.99,138.27,4961.0
2023-08-11 09:45:00,138.1,138.58,138.08,138.55,2395.0,138.1,138.58,138.08,138.55,2395.0
2023-08-11 09:50:00,138.56,138.56,138.34,138.54,2078.0,138.56,138.56,138.34,138.54,2078.0
2023-08-11 09:55:00,138.52,138.62,138.44,138.62,3261.0,138.52,138.62,138.44,138.62,3261.0
2023-08-11 10:00:00,138.74,138.89,138.51,138.67,4393.0,138.74,138.89,138.51,138.67,4393.0
2023-08-11 10:05:00,138.64,138.73,138.47,138.71,4416.0,138.64,138.73,138.47,138.71,4416.0
2023-08-11 10:10:00,138.62,138.76,138.5,138.74,3624.0,138.62,138.76,138.5,138.74,3624.0
2023-08-11 10:15:00,138.79,138.79,138.43,138.53,5408.0,138.79,138.79,138.43,138.53,5408.0
2023-08-11 10:20:00,138.65,138.79,138.58,138.72,4650.0,138.65,138.79,138.58,138.72,4650.0
2023-08-11 10:25:00,138.76,138.88,138.59,138.83,5079.0,138.76,138.88,138.59,138.83,5079.0
2023-08-11 10:30:00,138.88,139.06,138.48,138.5,4100.0,138.88,139.06,138.48,138.5,4100.0
2023-08-11 10:35:00,138.48,138.76,138.48,138.71,3204.0,138.48,138.76,138.48,138.71,3204.0
2023-08-11 10:40:00,138.7,138.89,138.46,138.58,5837.0,138.7,138.89,138.46,138.58,5837.0
2023-08-11 10:45:00,138.54,138.76,138.52,138.56,5250.0,138.54,138.76,138.52,138.56,5250.0
2023-08-11 10:50:00,138.56,138.6,138.42,138.55,6301.0,138.56,138.6,138.42,138.55,6301.0
2023-08-11 10:55:00,138.56,138.58,138.42,138.56,6101.0,138.56,138.58,138.42,138.56,6101.0
2023-08-11 11:00:00,138.61,138.64,138.37,138.4,4721.0,138.61,138.64,138.37,138.4,4721.0
2023-08-11 11:05:00,138.4,138.45,138.12,138.3,9479.0,138.4,138.45,138.12,138.3,9479.0
2023-08-11 11:10:00,138.3,138.32,138.07,138.25,7200.0,138.3,138.32,138.07,138.25,7200.0
2023-08-11 11:15:00,138.28,138.4,138.17,138.34,11237.0,138.28,138.4,138.17,138.34,11237.0
2023-08-11 11:20:00,138.34,138.61,138.31,138.4,7567.0,138.34,138.61,138.31,138.4,7567.0
2023-08-11 11:25:00,138.42,138.53,138.24,138.24,7146.0,138.42,138.53,138.24,138.24,7146.0
2023-08-11 11:30:00,138.24,138.3,137.99,138.05,2284.0,138.24,138.3,137.99,138.05,2284.0
2023-08-11 11:35:00,138.06,138.2,137.9,138.07,2701.0,138.06,138.2,137.9,138.07,2701.0
2023-08-11 11:40:00,138.11,138.18,137.94,138.18,3573.0,138.11,138.18,137.94,138.18,3573.0
2023-08-11 11:45:00,138.18,138.28,138.14,138.25,5918.0,138.18,138.28,138.14,138.25,5918.0
2023-08-11 11:50:00,138.22,138.5,138.18,138.44,7953.0,138.22,138.5,138.18,138.44,7953.0
2023-08-11 11:55:00,138.44,138.77,138.42,138.65,4767.0,138.44,138.77,138.42,138.65,4767.0
2023-08-11 12:00:00,138.69,138.74,138.62,138.71,3000.0,138.69,138.74,138.62,138.71,3000.0
2023-08-11 12:05:00,138.72,138.81,138.69,138.81,3611.0,138.72,138.81,138.69,138.81,3611.0
2023-08-11 12:10:00,138.79,138.99,138.78,138.99,4700.0,138.79,138.99,138.78,138.99,4700.0
2023-08-11 12:15:00,138.96,139.02,138.8,139.0,5121.0,138.96,139.02,138.8,139.0,5121.0
2023-08-11 12:20:00,139.01,139.1,138.96,139.09,3200.0,139.01,139.1,138.96,139.09,3200.0
2023-08-11 12:25:00,139.08,139.08,138.84,138.94,4800.0,139.08,139.08,138.84,138.94,4800.0
2023-08-11 12:30:00,138.92,139.22,138.88,139.19,4304.0,138.92,139.22,138.88,139.19,4304.0
2023-08-11 12:35:00,139.14,139.16,139.01,139.02,3200.0,139.14,139.16,139.01,139.02,3200.0
2023-08-11 12:40:00,139.04,139.14,138.79,138.81,10053.0,139.04,139.14,138.79,138.81,10053.0
2023-08-11 12:45:00,138.78,139.03,138.78,138.9,5284.0,138.78,139.03,138.78,138.9,5284.0
2023-08-11 12:50:00,138.89,139.06,138.81,139.0,3700.0,138.89,139.06,138.81,139.0,3700.0
2023-08-11 12:55:00,138.99,139.17,138.95,139.17,2754.0,138.99,139.17,138.95,139.17,2754.0
2023-08-11 13:00:00,139.13,139.38,139.11,139.31,5489.0,139.13,139.38,139.11,139.31,5489.0
2023-08-11 13:05:00,139.31,139.35,139.21,139.34,2700.0,139.31,139.35,139.21,139.34,2700.0
2023-08-11 13:10:00,139.37,139.52,139.3,139.5,5999.0,139.37,139.52,139.3,139.5,5999.0
2023-08-11 13:15:00,139.54,139.54,139.41,139.46,3200.0,139.54,139.54,139.41,139.46,3200.0
2023-08-11 13:20:00,139.53,139.65,139.51,139.65,4349.0,139.53,139.65,139.51,139.65,4349.0
2023-08-11 13:25:00,139.65,139.89,139.65,139.86,7101.0,139.65,139.89,139.65,139.86,7101.0
2023-08-11 13:30:00,139.91,140.21,139.91,140.14,21194.0,139.91,140.21,139.91,140.14,21194.0
2023-08-11 13:35:00,140.18,140.21,140.06,140.11,5622.0,140.18,140.21,140.06,140.11,5622.0
2023-08-11 13:40:00,140.1,140.14,139.84,139.94,10083.0,140.1,140.14,139.84,139.94,10083.0
2023-08-11 13:45:00,139.94,140.0,139.87,139.95,4413.0,139.94,140.0,139.87,139.95,4413.0
2023-08-11 13:50:00,139.9,139.98,139.86,139.87,3380.0,139.9,139.98,139.86,139.87,3380.0
2023-08-11 13:55:00,139.89,139.93,139.77,139.92,12767.0,139.89,139.93,139.77,139.92,12767.0
2023-08-11 14:00:00,139.9,140.1,139.83,139.93,8194.0,139.9,140.1,139.83,139.93,8194.0
2023-08-11 14:05:00,140.0,140.06,139.98,139.98,2200.0,140.0,140.06,139.98,139.98,2200.0
2023-08-11 14:10:00,140.03,140.05,139.83,139.87,3104.0,140.03,140.05,139.83,139.87,3104.0
2023-08-11 14:15:00,139.96,139.96,139.75,139.82,3701.0,139.96,139.96,139.75,139.82,3701.0
2023-08-11 14:20:00,139.8,139.99,139.79,139.96,7080.0,139.8,139.99,139.79,139.96,7080.0
2023-08-11 14:25:00,139.99,140.21,139.99,140.14,3424.0,139.99,140.21,139.99,140.14,3424.0
2023-08-11 14:30:00,140.13,140.3,140.13,140.14,7906.0,140.13,140.3,140.13,140.14,7906.0
2023-08-11 14:35:00,140.18,140.24,140.04,140.16,3131.0,140.18,140.24,140.04,140.16,3131.0
2023-08-11 14:40:00,140.17,140.2,140.0,140.0,2300.0,140.17,140.2,140.0,140.0,2300.0
2023-08-11 14:45:00,139.98,140.2,139.97,140.19,3000.0,139.98,140.2,139.97,140.19,3000.0
2023-08-11 14:50:00,140.19,140.41,140.15,140.33,10650.0,140.19,140.41,140.15,140.33,10650.0
2023-08-11 14:55:00,140.35,140.6,140.34,140.57,10608.0,140.35,140.6,140.34,140.57,10608.0
2023-08-11 15:00:00,140.59,140.63,140.4,140.4,8439.0,140.59,140.63,140.4,140.4,8439.0
2023-08-11 15:05:00,140.47,140.47,140.01,140.03,2866.0,140.47,140.47,140.01,140.03,2866.0
2023-08-11 15:10:00,140.04,140.41,140.04,140.35,7415.0,140.04,140.41,140.04,140.35,7415.0
2023-08-11 15:15:00,140.4,140.51,140.33,140.46,7893.0,140.4,140.51,140.33,140.46,7893.0
2023-08-11 15:20:00,140.4,140.48,140.34,140.48,5006.0,140.4,140.48,140.34,140.48,5006.0
2023-08-11 15:25:00,140.55,140.57,140.47,140.47,7126.0,140.55,140.57,140.47,140.47,7126.0
2023-08-11 15:30:00,140.46,140.5,140.38,140.44,8700.0,140.46,140.5,140.38,140.44,8700.0
2023-08-11 15:35:00,140.46,140.46,140.26,140.37,5529.0,140.46,140.46,140.26,140.37,5529.0
2023-08-11 15:40:00,140.37,140.43,140.24,140.37,13880.0,140.37,140.43,140.24,140.37,13880.0
2023-08-11 15:45:00,140.37,140.49,140.13,140.15,24676.0,140.37,140.49,140.13,140.15,24676.0
2023-08-11 15:50:00,140.12,140.24,140.01,140.06,29060.0,140.12,140.24,140.01,140.06,29060.0
2023-08-11 15:55:00,140.02,140.29,139.95,140.24,77011.0,140.02,140.29,139.95,140.24,77011.0
2023-08-14 09:30:00,140.27,141.33,139.98,141.01,30326.0,140.27,141.33,139.98,141.01,30326.0
2023-08-14 09:35:00,140.83,141.14,140.46,140.65,5906.0,140.83,141.14,140.46,140.65,5906.0
2023-08-14 09:40:00,140.55,141.08,140.54,140.82,4154.0,140.55,141.08,140.54,140.82,4154.0
2023-08-14 09:45:00,140.53,140.66,140.29,140.61,3277.0,140.53,140.66,140.29,140.61,3277.0
2023-08-14 09:50:00,140.66,140.85,140.65,140.84,3260.0,140.66,140.85,140.65,140.84,3260.0
2023-08-14 09:55:00,140.9,141.11,140.88,141.11,4219.0,140.9,141.11,140.88,141.11,4219.0
2023-08-14 10:00:00,141.11,141.11,140.9,140.9,6120.0,141.11,141.11,140.9,140.9,6120.0
2023-08-14 10:05:00,140.94,141.12,140.78,140.94,4751.0,140.94,141.12,140.78,140.94,4751.0
2023-08-14 10:10:00,140.81,141.03,140.73,141.03,1910.0,140.81,141.03,140.73,141.03,1910.0
2023-08-14 10:15:00,141.08,141.15,140.81,141.0,5108.0,141.08,141.15,140.81,141.0,5108.0
2023-08-14 10:20:00,140.98,141.02,140.68,140.83,6391.0,140.98,141.02,140.68,140.83,6391.0
2023-08-14 10:25:00,140.82,140.83,140.12,140.24,2761.0,140.82,140.83,140.12,140.24,2761.0
2023-08-14 10:30:00,140.28,140.76,140.2,140.67,15930.0,140.28,140.76,140.2,140.67,15930.0
2023-08-14 10:35:00,140.65,140.81,140.64,140.69,3900.0,140.65,140.81,140.64,140.69,3900.0
2023-08-14 10:40:00,140.67,140.84,140.56,140.58,5032.0,140.67,140.84,140.56,140.58,5032.0
2023-08-14 10:45:00,140.57,140.61,140.5,140.56,7926.0,140.57,140.61,140.5,140.56,7926.0
2023-08-14 10:50:00,140.59,140.74,140.59,140.71,4217.0,140.59,140.74,140.59,140.71,4217.0
2023-08-14 10:55:00,140.65,140.67,140.1,140.13,4300.0,140.65,140.67,140.1,140.13,4300.0
2023-08-14 11:00:00,140.15,140.24,140.08,140.16,6556.0,140.15,140.24,140.08,140.16,6556.0
2023-08-14 11:05:00,140.15,140.37,140.0,140.3,11645.0,140.15,140.37,140.0,140.3,11645.0
2023-08-14 11:10:00,140.3,140.42,140.27,140.34,4751.0,140.3,140.42,140.27,140.34,4751.0
2023-08-14 11:15:00,140.37,140.4,140.17,140.32,3468.0,140.37,140.4,140.17,140.32,3468.0
2023-08-14 11:20:00,140.31,140.38,140.22,140.34,6855.0,140.31,140.38,140.22,140.34,6855.0
2023-08-14 11:25:00,140.31,140.68,140.26,140.61,8640.0,140.31,140.68,140.26,140.61,8640.0
2023-08-14 11:30:00,140.63,140.63,140.31,140.31,5088.0,140.63,140.63,140.31,140.31,5088.0
2023-08-14 11:35:00,140.32,140.45,140.32,140.44,5149.0,140.32,140.45,140.32,140.44,5149.0
2023-08-14 11:40:00,140.44,140.52,140.34,140.49,5400.0,140.44,140.52,140.34,140.49,5400.0
2023-08-14 11:45:00,140.51,140.56,140.42,140.53,5961.0,140.51,140.56,140.42,140.53,5961.0
2023-08-14 11:50:00,140.54,140.63,140.42,140.47,4133.0,140.54,140.63,140.42,140.47,4133.0
2023-08-14 11:55:00,140.49,140.65,140.48,140.61,5852.0,140.49,140.65,140.48,140.61,5852.0
2023-08-14 12:00:00,140.64,140.67,140.53,140.65,4215.0,140.64,140.67,140.53,140.65,4215.0
2023-08-14 12:05:00,140.66,140.7,140.54,140.55,5600.0,140.66,140.7,140.54,140.55,5600.0
2023-08-14 12:10:00,140.52,140.58,140.43,140.48,3328.0,140.52,140.58,140.43,140.48,3328.0
2023-08-14 12:15:00,140.49,140.62,140.44,140.62,7865.0,140.49,140.62,140.44,140.62,7865.0
2023-08-14 12:20:00,140.6,141.0,140.58,140.96,11038.0,140.6,141.0,140.58,140.96,11038.0
2023-08-14 12:25:00,140.94,141.13,140.93,141.09,7030.0,140.94,141.13,140.93,141.09,7030.0
2023-08-14 12:30:00,141.09,141.09,140.84,140.89,8491.0,141.09,141.09,140.84,140.89,8491.0
2023-08-14 12:35:00,140.89,141.02,140.72,141.02,14448.0,140.89,141.02,140.72,141.02,14448.0
2023-08-14 12:40:00,141.02,141.21,140.98,141.21,11311.0,141.02,141.21,140.98,141.21,11311.0
2023-08-14 12:45:00,141.23,141.57,141.23,141.57,8893.0,141.23,141.57,141.23,141.57,8893.0
2023-08-14 12:50:00,141.59,141.72,141.53,141.56,7825.0,141.59,141.72,141.53,141.56,7825.0
2023-08-14 12:55:00,141.56,141.77,141.52,141.77,5938.0,141.56,141.77,141.52,141.77,5938.0
2023-08-14 13:00:00,141.74,141.82,141.7,141.79,12874.0,141.74,141.82,141.7,141.79,12874.0
2023-08-14 13:05:00,141.77,141.98,141.75,141.93,11217.0,141.77,141.98,141.75,141.93,11217.0
2023-08-14 13:10:00,141.92,142.06,141.89,142.01,7860.0,141.92,142.06,141.89,142.01,7860.0
2023-08-14 13:15:00,142.01,142.11,141.94,141.95,5500.0,142.01,142.11,141.94,141.95,5500.0
2023-08-14 13:20:00,141.94,142.03,141.73,141.78,6638.0,141.94,142.03,141.73,141.78,6638.0
2023-08-14 13:25:00,141.8,141.89,141.61,141.89,6586.0,141.8,141.89,141.61,141.89,6586.0
2023-08-14 13:30:00,141.88,142.11,141.88,142.06,9637.0,141.88,142.11,141.88,142.06,9637.0
2023-08-14 13:35:00,142.03,142.18,142.0,142.12,7582.0,142.03,142.18,142.0,142.12,7582.0
2023-08-14 13:40:00,142.2,142.28,142.05,142.2,10758.0,142.2,142.28,142.05,142.2,10758.0
2023-08-14 13:45:00,142.14,142.17,141.99,141.99,3300.0,142.14,142.17,141.99,141.99,3300.0
2023-08-14 13:50:00,141.98,142.2,141.98,142.18,6441.0,141.98,142.2,141.98,142.18,6441.0
2023-08-14 13:55:00,142.21,142.23,142.14,142.21,3001.0,142.21,142.23,142.14,142.21,3001.0
2023-08-14 14:00:00,142.22,142.22,142.04,142.04,7417.0,142.22,142.22,142.04,142.04,7417.0
2023-08-14 14:05:00,142.03,142.03,141.72,141.72,3186.0,142.03,142.03,141.72,141.72,3186.0
2023-08-14 14:10:00,141.72,142.11,141.72,142.09,5583.0,141.72,142.11,141.72,142.09,5583.0
2023-08-14 14:15:00,142.11,142.11,141.79,141.84,3278.0,142.11,142.11,141.79,141.84,3278.0
2023-08-14 14:20:00,141.86,141.96,141.83,141.94,7021.0,141.86,141.96,141.83,141.94,7021.0
2023-08-14 14:25:00,141.96,141.98,141.85,141.98,5281.0,141.96,141.98,141.85,141.98,5281.0
2023-08-14 14:30:00,142.01,142.01,141.85,142.01,6600.0,142.01,142.01,141.85,142.01,6600.0
2023-08-14 14:35:00,142.03,142.06,141.9,141.92,4456.0,142.03,142.06,141.9,141.92,4456.0
2023-08-14 14:40:00,141.94,142.06,141.88,141.92,7533.0,141.94,142.06,141.88,141.92,7533.0
2023-08-14 14:45:00,141.86,142.0,141.86,141.99,4545.0,141.86,142.0,141.86,141.99,4545.0
2023-08-14 14:50:00,142.0,142.03,141.88,141.88,3500.0,142.0,142.03,141.88,141.88,3500.0
2023-08-14 14:55:00,141.89,142.08,141.75,142.08,5997.0,141.89,142.08,141.75,142.08,5997.0
2023-08-14 15:00:00,142.13,142.2,141.95,141.98,7400.0,142.13,142.2,141.95,141.98,7400.0
2023-08-14 15:05:00,142.01,142.15,141.88,142.15,12347.0,142.01,142.15,141.88,142.15,12347.0
2023-08-14 15:10:00,142.14,142.33,142.08,142.33,9844.0,142.14,142.33,142.08,142.33,9844.0
2023-08-14 15:15:00,142.33,142.38,142.25,142.36,7360.0,142.33,142.38,142.25,142.36,7360.0
2023-08-14 15:20:00,142.36,142.45,142.36,142.41,11196.0,142.36,142.45,142.36,142.41,11196.0
2023-08-14 15:25:00,142.41,142.41,142.21,142.31,7911.0,142.41,142.41,142.21,142.31,7911.0
2023-08-14 15:30:00,142.28,142.32,142.13,142.15,9875.0,142.28,142.32,142.13,142.15,9875.0
2023-08-14 15:35:00,142.15,142.28,142.04,142.12,9686.0,142.15,142.28,142.04,142.12,9686.0
2023-08-14 15:40:00,142.12,142.34,142.11,142.31,16843.0,142.12,142.34,142.11,142.31,16843.0
2023-08-14 15:45:00,142.31,142.43,142.3,142.38,28472.0,142.31,142.43,142.3,142.38,28472.0
2023-08-14 15:50:00,142.39,142.46,142.2,142.37,39555.0,142.39,142.46,142.2,142.37,39555.0
2023-08-14 15:55:00,142.38,142.43,142.25,142.41,80514.0,142.38,142.43,142.25,142.41,80514.0
2023-08-15 09:30:00,142.0,142.28,141.43,142.2,16785.0,142.0,142.28,141.43,142.2,16785.0
2023-08-15 09:35:00,142.22,142.26,141.73,141.88,5270.0,142.22,142.26,141.73,141.88,5270.0
2023-08-15 09:40:00,141.88,142.34,141.84,142.0,8274.0,141.88,142.34,141.84,142.0,8274.0
2023-08-15 09:45:00,141.99,142.12,141.81,141.94,3000.0,141.99,142.12,141.81,141.94,3000.0
2023-08-15 09:50:00,141.84,141.85,141.43,141.48,1500.0,141.84,141.85,141.43,141.48,1500.0
2023-08-15 09:55:00,141.52,141.56,141.33,141.55,2430.0,141.52,141.56,141.33,141.55,2430.0
2023-08-15 10:00:00,141.55,141.6,141.33,141.57,5293.0,141.55,141.6,141.33,141.57,5293.0
2023-08-15 10:05:00,141.56,141.56,141.26,141.34,7359.0,141.56,141.56,141.26,141.34,7359.0
2023-08-15 10:10:00,141.31,141.32,141.0,141.18,4383.0,141.31,141.32,141.0,141.18,4383.0
2023-08-15 10:15:00,141.12,141.17,140.87,141.16,9031.0,141.12,141.17,140.87,141.16,9031.0
2023-08-15 10:20:00,141.19,141.53,141.19,141.41,3649.0,141.19,141.53,141.19,141.41,3649.0
2023-08-15 10:25:00,141.43,141.48,141.27,141.3,2620.0,141.43,141.48,141.27,141.3,2620.0
2023-08-15 10:30:00,141.26,141.39,141.05,141.18,3617.0,141.26,141.39,141.05,141.18,3617.0
2023-08-15 10:35:00,141.15,141.31,141.13,141.14,3239.0,141.15,141.31,141.13,141.14,3239.0
2023-08-15 10:40:00,141.09,141.2,141.0,141.19,4536.0,141.09,141.2,141.0,141.19,4536.0
2023-08-15 10:45:00,141.15,141.35,141.07,141.29,3066.0,141.15,141.35,141.07,141.29,3066.0
2023-08-15 10:50:00,141.35,141.43,141.12,141.2,3107.0,141.35,141.43,141.12,141.2,3107.0
2023-08-15 10:55:00,141.17,141.3,141.16,141.24,3100.0,141.17,141.3,141.16,141.24,3100.0
2023-08-15 11:00:00,141.25,141.71,141.24,141.67,8749.0,141.25,141.71,141.24,141.67,8749.0
2023-08-15 11:05:00,141.65,141.82,141.58,141.75,5386.0,141.65,141.82,141.58,141.75,5386.0
2023-08-15 11:10:00,141.75,141.86,141.58,141.58,5673.0,141.75,141.86,141.58,141.58,5673.0
2023-08-15 11:15:00,141.55,141.55,141.22,141.24,7565.0,141.55,141.55,141.22,141.24,7565.0
2023-08-15 11:20:00,141.21,141.33,141.18,141.28,3905.0,141.21,141.33,141.18,141.28,3905.0
2023-08-15 11:25:00,141.27,141.43,141.2,141.43,2000.0,141.27,141.43,141.2,141.43,2000.0
2023-08-15 11:30:00,141.36,141.41,141.24,141.31,3460.0,141.36,141.41,141.24,141.31,3460.0
2023-08-15 11:35:00,141.31,141.79,141.3,141.6,9493.0,141.31,141.79,141.3,141.6,9493.0
2023-08-15 11:40:00,141.57,141.57,141.3,141.5,3900.0,141.57,141.57,141.3,141.5,3900.0
2023-08-15 11:45:00,141.39,141.51,141.32,141.43,4048.0,141.39,141.51,141.32,141.43,4048.0
2023-08-15 11:50:00,141.5,141.53,141.43,141.45,2142.0,141.5,141.53,141.43,141.45,2142.0
2023-08-15 11:55:00,141.42,141.5,141.38,141.49,2415.0,141.42,141.5,141.38,141.49,2415.0
2023-08-15 12:00:00,141.5,141.5,141.11,141.14,2200.0,141.5,141.5,141.11,141.14,2200.0
2023-08-15 12:05:00,141.14,141.15,140.83,140.83,5486.0,141.14,141.15,140.83,140.83,5486.0
2023-08-15 12:10:00,140.85,140.88,140.68,140.84,3357.0,140.85,140.88,140.68,140.84,3357.0
2023-08-15 12:15:00,140.85,140.9,140.75,140.88,2739.0,140.85,140.9,140.75,140.88,2739.0
2023-08-15 12:20:00,140.9,141.02,140.88,140.94,3434.0,140.9,141.02,140.88,140.94,3434.0
2023-08-15 12:25:00,140.91,141.04,140.86,140.9,2108.0,140.91,141.04,140.86,140.9,2108.0
2023-08-15 12:30:00,140.93,140.98,140.81,140.82,2101.0,140.93,140.98,140.81,140.82,2101.0
2023-08-15 12:35:00,140.9,140.92,140.73,140.79,2559.0,140.9,140.92,140.73,140.79,2559.0
2023-08-15 12:40:00,140.81,140.86,140.71,140.74,2141.0,140.81,140.86,140.71,140.74,2141.0
2023-08-15 12:45:00,140.71,140.79,140.68,140.74,2550.0,140.71,140.79,140.68,140.74,2550.0
2023-08-15 12:50:00,140.73,140.78,140.63,140.64,1450.0,140.73,140.78,140.63,140.64,1450.0
2023-08-15 12:55:00,140.64,140.71,140.58,140.66,2600.0,140.64,140.71,140.58,140.66,2600.0
2023-08-15 13:00:00,140.66,140.66,140.53,140.53,2700.0,140.66,140.66,140.53,140.53,2700.0
2023-08-15 13:05:00,140.49,140.54,140.48,140.53,1652.0,140.49,140.54,140.48,140.53,1652.0
2023-08-15 13:10:00,140.49,140.58,140.46,140.5,2228.0,140.49,140.58,140.46,140.5,2228.0
2023-08-15 13:15:00,140.47,140.71,140.47,140.6,3380.0,140.47,140.71,140.47,140.6,3380.0
2023-08-15 13:20:00,140.59,140.69,140.55,140.55,2196.0,140.59,140.69,140.55,140.55,2196.0
2023-08-15 13:25:00,140.59,140.8,140.59,140.75,5403.0,140.59,140.8,140.59,140.75,5403.0
2023-08-15 13:30:00,140.74,140.74,140.4,140.4,5426.0,140.74,140.74,140.4,140.4,5426.0
2023-08-15 13:35:00,140.4,140.43,140.22,140.24,3200.0,140.4,140.43,140.22,140.24,3200.0
2023-08-15 13:40:00,140.31,140.47,140.28,140.47,3643.0,140.31,140.47,140.28,140.47,3643.0
2023-08-15 13:45:00,140.46,140.53,140.35,140.43,2450.0,140.46,140.53,140.35,140.43,2450.0
2023-08-15 13:50:00,140.47,140.62,140.46,140.61,5507.0,140.47,140.62,140.46,140.61,5507.0
2023-08-15 13:55:00,140.6,140.63,140.58,140.58,6976.0,140.6,140.63,140.58,140.58,6976.0
2023-08-15 14:00:00,140.63,140.63,140.55,140.56,7956.0,140.63,140.63,140.55,140.56,7956.0
2023-08-15 14:05:00,140.54,140.54,140.43,140.47,2534.0,140.54,140.54,140.43,140.47,2534.0
2023-08-15 14:10:00,140.48,140.53,140.32,140.39,3455.0,140.48,140.53,140.32,140.39,3455.0
2023-08-15 14:15:00,140.37,140.38,140.24,140.31,3000.0,140.37,140.38,140.24,140.31,3000.0
2023-08-15 14:20:00,140.32,140.52,140.31,140.47,4833.0,140.32,140.52,140.31,140.47,4833.0
2023-08-15 14:25:00,140.53,140.69,140.53,140.67,5400.0,140.53,140.69,140.53,140.67,5400.0
2023-08-15 14:30:00,140.7,140.78,140.64,140.74,3985.0,140.7,140.78,140.64,140.74,3985.0
2023-08-15 14:35:00,140.76,140.81,140.73,140.8,2927.0,140.76,140.81,140.73,140.8,2927.0
2023-08-15 14:40:00,140.77,140.84,140.74,140.75,2739.0,140.77,140.84,140.74,140.75,2739.0
2023-08-15 14:45:00,140.72,140.76,140.41,140.42,3300.0,140.72,140.76,140.41,140.42,3300.0
2023-08-15 14:50:00,140.43,140.53,140.3,140.3,6678.0,140.43,140.53,140.3,140.3,6678.0
2023-08-15 14:55:00,140.29,140.45,140.28,140.39,5621.0,140.29,140.45,140.28,140.39,5621.0
2023-08-15 15:00:00,140.42,140.45,140.3,140.31,4121.0,140.42,140.45,140.3,140.31,4121.0
2023-08-15 15:05:00,140.33,140.42,140.1,140.1,4800.0,140.33,140.42,140.1,140.1,4800.0
2023-08-15 15:10:00,140.12,140.21,139.99,140.01,7965.0,140.12,140.21,139.99,140.01,7965.0
2023-08-15 15:15:00,139.94,139.94,139.71,139.75,13221.0,139.94,139.94,139.71,139.75,13221.0
2023-08-15 15:20:00,139.76,139.76,139.53,139.53,13934.0,139.76,139.76,139.53,139.53,13934.0
2023-08-15 15:25:00,139.46,139.46,139.18,139.18,15151.0,139.46,139.46,139.18,139.18,15151.0
2023-08-15 15:30:00,139.08,139.34,138.97,139.34,12368.0,139.08,139.34,138.97,139.34,12368.0
2023-08-15 15:35:00,139.36,139.41,139.21,139.24,15509.0,139.36,139.41,139.21,139.24,15509.0
2023-08-15 15:40:00,139.24,139.32,139.16,139.31,16705.0,139.24,139.32,139.16,139.31,16705.0
2023-08-15 15:45:00,139.29,139.32,139.02,139.04,24723.0,139.29,139.32,139.02,139.04,24723.0
2023-08-15 15:50:00,139.05,139.68,139.04,139.55,36320.0,139.05,139.68,139.04,139.55,36320.0
2023-08-15 15:55:00,139.56,139.61,139.45,139.49,43201.0,139.56,139.61,139.45,139.49,43201.0
2023-08-16 09:30:00,139.35,139.8,139.07,139.53,24556.0,139.35,139.8,139.07,139.53,24556.0
2023-08-16 09:35:00,139.52,140.2,139.37,140.08,10719.0,139.52,140.2,139.37,140.08,10719.0
2023-08-16 09:40:00,140.14,140.31,139.96,139.99,4427.0,140.14,140.31,139.96,139.99,4427.0
2023-08-16 09:45:00,140.02,140.07,139.61,139.94,4026.0,140.02,140.07,139.61,139.94,4026.0
2023-08-16 09:50:00,139.86,139.88,139.45,139.46,2623.0,139.86,139.88,139.45,139.46,2623.0
2023-08-16 09:55:00,139.53,139.77,139.53,139.72,2945.0,139.53,139.77,139.53,139.72,2945.0
2023-08-16 10:00:00,139.68,139.74,139.54,139.55,2302.0,139.68,139.74,139.54,139.55,2302.0
2023-08-16 10:05:00,139.66,139.92,139.6,139.88,2900.0,139.66,139.92,139.6,139.88,2900.0
2023-08-16 10:10:00,139.93,140.07,139.85,140.03,6283.0,139.93,140.07,139.85,140.03,6283.0
2023-08-16 10:15:00,140.08,140.13,139.94,140.06,3000.0,140.08,140.13,139.94,140.06,3000.0
2023-08-16 10:20:00,140.05,140.21,140.04,140.09,5906.0,140.05,140.21,140.04,140.09,5906.0
2023-08-16 10:25:00,140.09,140.13,139.87,140.05,3222.0,140.09,140.13,139.87,140.05,3222.0
2023-08-16 10:30:00,140.06,140.06,139.73,139.84,3144.0,140.06,140.06,139.73,139.84,3144.0
2023-08-16 10:35:00,139.84,140.05,139.84,139.99,2800.0,139.84,140.05,139.84,139.99,2800.0
2023-08-16 10:40:00,140.03,140.04,139.86,139.99,2234.0,140.03,140.04,139.86,139.99,2234.0
2023-08-16 10:45:00,139.99,140.03,139.88,139.88,3838.0,139.99,140.03,139.88,139.88,3838.0
2023-08-16 10:50:00,139.87,140.03,139.84,140.0,2700.0,139.87,140.03,139.84,140.0,2700.0
2023-08-16 10:55:00,139.99,140.26,139.96,140.25,3205.0,139.99,140.26,139.96,140.25,3205.0
2023-08-16 11:00:00,140.26,140.26,139.98,140.25,2431.0,140.26,140.26,139.98,140.25,2431.0
2023-08-16 11:05:00,140.27,140.46,140.24,140.27,8394.0,140.27,140.46,140.24,140.27,8394.0
2023-08-16 11:10:00,140.24,140.24,140.17,140.18,1800.0,140.24,140.24,140.17,140.18,1800.0
2023-08-16 11:15:00,140.19,140.2,140.05,140.07,2899.0,140.19,140.2,140.05,140.07,2899.0
2023-08-16 11:20:00,140.11,140.28,140.1,140.24,2420.0,140.11,140.28,140.1,140.24,2420.0
2023-08-16 11:25:00,140.26,140.36,140.22,140.35,3500.0,140.26,140.36,140.22,140.35,3500.0
2023-08-16 11:30:00,140.34,140.65,140.28,140.64,9856.0,140.34,140.65,140.28,140.64,9856.0
2023-08-16 11:35:00,140.63,140.71,140.47,140.52,12489.0,140.63,140.71,140.47,140.52,12489.0
2023-08-16 11:40:00,140.55,140.96,140.54,140.96,24802.0,140.55,140.96,140.54,140.96,24802.0
2023-08-16 11:45:00,140.94,140.94,140.49,140.59,6102.0,140.94,140.94,140.49,140.59,6102.0
2023-08-16 11:50:00,140.58,140.58,140.43,140.49,4781.0,140.58,140.58,140.43,140.49,4781.0
2023-08-16 11:55:00,140.49,140.49,140.09,140.09,4586.0,140.49,140.49,140.09,140.09,4586.0
2023-08-16 12:00:00,140.11,140.17,140.04,140.14,4621.0,140.11,140.17,140.04,140.14,4621.0
2023-08-16 12:05:00,140.15,140.2,139.93,140.01,2957.0,140.15,140.2,139.93,140.01,2957.0
2023-08-16 12:10:00,140.0,140.0,139.84,139.92,900.0,140.0,140.0,139.84,139.92,900.0
2023-08-16 12:15:00,139.9,140.08,139.9,140.04,7855.0,139.9,140.08,139.9,140.04,7855.0
2023-08-16 12:20:00,140.08,140.11,139.97,140.04,1976.0,140.08,140.11,139.97,140.04,1976.0
2023-08-16 12:25:00,140.09,140.1,139.89,139.94,1769.0,140.09,140.1,139.89,139.94,1769.0
2023-08-16 12:30:00,139.92,140.28,139.86,140.26,5957.0,139.92,140.28,139.86,140.26,5957.0
2023-08-16 12:35:00,140.28,140.36,140.24,140.35,6063.0,140.28,140.36,140.24,140.35,6063.0
2023-08-16 12:40:00,140.36,140.8,140.36,140.7,56468.0,140.36,140.8,140.36,140.7,56468.0
2023-08-16 12:45:00,140.72,140.92,140.64,140.81,8734.0,140.72,140.92,140.64,140.81,8734.0
2023-08-16 12:50:00,140.83,141.21,140.82,141.15,11897.0,140.83,141.21,140.82,141.15,11897.0
2023-08-16 12:55:00,141.11,141.24,141.01,141.05,7772.0,141.11,141.24,141.01,141.05,7772.0
2023-08-16 13:00:00,141.0,141.11,140.95,140.99,12695.0,141.0,141.11,140.95,140.99,12695.0
2023-08-16 13:05:00,140.96,141.04,140.87,140.95,9929.0,140.96,141.04,140.87,140.95,9929.0
2023-08-16 13:10:00,140.97,141.09,140.95,141.09,4838.0,140.97,141.09,140.95,141.09,4838.0
2023-08-16 13:15:00,141.03,141.12,140.96,141.0,7743.0,141.03,141.12,140.96,141.0,7743.0
2023-08-16 13:20:00,141.02,141.1,140.98,141.06,6210.0,141.02,141.1,140.98,141.06,6210.0
2023-08-16 13:25:00,141.08,141.26,141.08,141.17,3316.0,141.08,141.26,141.08,141.17,3316.0
2023-08-16 13:30:00,141.09,141.15,140.96,141.07,6268.0,141.09,141.15,140.96,141.07,6268.0
2023-08-16 13:35:00,141.09,141.18,141.07,141.15,3309.0,141.09,141.18,141.07,141.15,3309.0
2023-08-16 13:40:00,141.16,141.37,141.15,141.27,6551.0,141.16,141.37,141.15,141.27,6551.0
2023-08-16 13:45:00,141.24,141.41,141.18,141.34,8192.0,141.24,141.41,141.18,141.34,8192.0
2023-08-16 13:50:00,141.35,141.38,141.25,141.28,2900.0,141.35,141.38,141.25,141.28,2900.0
2023-08-16 13:55:00,141.28,141.33,141.24,141.3,4500.0,141.28,141.33,141.24,141.3,4500.0
2023-08-16 14:00:00,141.25,141.25,140.96,140.96,6903.0,141.25,141.25,140.96,140.96,6903.0
2023-08-16 14:05:00,141.04,141.15,140.94,141.04,7264.0,141.04,141.15,140.94,141.04,7264.0
2023-08-16 14:10:00,141.01,141.04,140.8,140.97,16594.0,141.01,141.04,140.8,140.97,16594.0
2023-08-16 14:15:00,140.96,141.15,140.96,141.09,6837.0,140.96,141.15,140.96,141.09,6837.0
2023-08-16 14:20:00,141.12,141.39,141.12,141.35,9833.0,141.12,141.39,141.12,141.35,9833.0
2023-08-16 14:25:00,141.37,141.56,141.32,141.46,12838.0,141.37,141.56,141.32,141.46,12838.0
2023-08-16 14:30:00,141.44,141.52,141.39,141.45,4670.0,141.44,141.52,141.39,141.45,4670.0
2023-08-16 14:35:00,141.47,141.49,141.23,141.29,5600.0,141.47,141.49,141.23,141.29,5600.0
2023-08-16 14:40:00,141.25,141.37,141.18,141.27,6367.0,141.25,141.37,141.18,141.27,6367.0
2023-08-16 14:45:00,141.33,141.35,141.12,141.13,4425.0,141.33,141.35,141.12,141.13,4425.0
2023-08-16 14:50:00,141.1,141.15,141.03,141.08,4655.0,141.1,141.15,141.03,141.08,4655.0
2023-08-16 14:55:00,141.1,141.1,140.96,141.08,6632.0,141.1,141.1,140.96,141.08,6632.0
2023-08-16 15:00:00,141.04,141.05,140.87,141.05,7885.0,141.04,141.05,140.87,141.05,7885.0
2023-08-16 15:05:00,141.04,141.05,140.98,141.0,3568.0,141.04,141.05,140.98,141.0,3568.0
2023-08-16 15:10:00,141.06,141.1,140.88,140.95,12854.0,141.06,141.1,140.88,140.95,12854.0
2023-08-16 15:15:00,140.89,141.0,140.86,140.99,6531.0,140.89,141.0,140.86,140.99,6531.0
2023-08-16 15:20:00,141.03,141.09,140.94,140.99,8549.0,141.03,141.09,140.94,140.99,8549.0
2023-08-16 15:25:00,141.03,141.08,141.0,141.08,4465.0,141.03,141.08,141.0,141.08,4465.0
2023-08-16 15:30:00,141.08,141.24,140.98,141.18,6685.0,141.08,141.24,140.98,141.18,6685.0
2023-08-16 15:35:00,141.19,141.19,141.0,141.07,5851.0,141.19,141.19,141.0,141.07,5851.0
2023-08-16 15:40:00,141.07,141.17,141.0,141.09,7400.0,141.07,141.17,141.0,141.09,7400.0
2023-08-16 15:45:00,141.09,141.14,141.0,141.05,10433.0,141.09,141.14,141.0,141.05,10433.0
2023-08-16 15:50:00,141.01,141.04,140.58,140.65,60307.0,141.01,141.04,140.58,140.65,60307.0
2023-08-16 15:55:00,140.62,140.71,140.22,140.27,96946.0,140.62,140.71,140.22,140.27,96946.0
2023-08-17 09:30:00,140.28,140.93,140.25,140.77,16221.0,140.28,140.93,140.25,140.77,16221.0
2023-08-17 09:35:00,140.73,140.97,140.58,140.69,3125.0,140.73,140.97,140.58,140.69,3125.0
2023-08-17 09:40:00,140.6,140.6,140.2,140.2,1884.0,140.6,140.6,140.2,140.2,1884.0
2023-08-17 09:45:00,140.21,140.21,139.84,139.85,2483.0,140.21,140.21,139.84,139.85,2483.0
2023-08-17 09:50:00,139.78,139.89,139.42,139.42,3460.0,139.78,139.89,139.42,139.42,3460.0
2023-08-17 09:55:00,139.41,139.54,139.17,139.54,3052.0,139.41,139.54,139.17,139.54,3052.0
2023-08-17 10:00:00,139.63,139.69,139.47,139.47,3318.0,139.63,139.69,139.47,139.47,3318.0
2023-08-17 10:05:00,139.34,139.52,139.34,139.47,2136.0,139.34,139.52,139.34,139.47,2136.0
2023-08-17 10:10:00,139.51,139.73,139.37,139.58,8898.0,139.51,139.73,139.37,139.58,8898.0
2023-08-17 10:15:00,139.74,139.74,139.5,139.69,2700.0,139.74,139.74,139.5,139.69,2700.0
2023-08-17 10:20:00,139.83,140.12,139.75,140.12,9482.0,139.83,140.12,139.75,140.12,9482.0
2023-08-17 10:25:00,140.04,140.15,139.94,140.09,9482.0,140.04,140.15,139.94,140.09,9482.0
2023-08-17 10:30:00,140.09,140.16,139.94,140.13,6768.0,140.09,140.16,139.94,140.13,6768.0
2023-08-17 10:35:00,140.13,140.39,140.13,140.39,6691.0,140.13,140.39,140.13,140.39,6691.0
2023-08-17 10:40:00,140.45,140.62,140.45,140.56,8231.0,140.45,140.62,140.45,140.56,8231.0
2023-08-17 10:45:00,140.58,140.76,140.49,140.58,12275.0,140.58,140.76,140.49,140.58,12275.0
2023-08-17 10:50:00,140.53,140.7,140.45,140.47,4601.0,140.53,140.7,140.45,140.47,4601.0
2023-08-17 10:55:00,140.51,140.59,140.4,140.47,4300.0,140.51,140.59,140.4,140.47,4300.0
2023-08-17 11:00:00,140.41,140.45,140.28,140.43,7995.0,140.41,140.45,140.28,140.43,7995.0
2023-08-17 11:05:00,140.43,140.52,140.21,140.21,2300.0,140.43,140.52,140.21,140.21,2300.0
2023-08-17 11:10:00,140.17,140.17,139.38,139.38,4845.0,140.17,140.17,139.38,139.38,4845.0
2023-08-17 11:15:00,139.25,139.62,139.15,139.38,7719.0,139.25,139.62,139.15,139.38,7719.0
2023-08-17 11:20:00,139.18,139.37,139.17,139.18,2130.0,139.18,139.37,139.17,139.18,2130.0
2023-08-17 11:25:00,139.22,139.31,138.93,138.99,5835.0,139.22,139.31,138.93,138.99,5835.0
2023-08-17 11:30:00,138.9,138.94,138.83,138.92,3073.0,138.9,138.94,138.83,138.92,3073.0
2023-08-17 11:35:00,138.92,138.92,138.76,138.88,4359.0,138.92,138.92,138.76,138.88,4359.0
2023-08-17 11:40:00,138.85,138.98,138.83,138.83,2500.0,138.85,138.98,138.83,138.83,2500.0
2023-08-17 11:45:00,138.76,138.8,138.44,138.44,4910.0,138.76,138.8,138.44,138.44,4910.0
2023-08-17 11:50:00,138.52,138.65,138.42,138.46,3418.0,138.52,138.65,138.42,138.46,3418.0
2023-08-17 11:55:00,138.5,138.79,138.5,138.79,2296.0,138.5,138.79,138.5,138.79,2296.0
2023-08-17 12:00:00,138.8,138.81,138.7,138.76,3800.0,138.8,138.81,138.7,138.76,3800.0
2023-08-17 12:05:00,138.76,138.76,138.63,138.67,2350.0,138.76,138.76,138.63,138.67,2350.0
2023-08-17 12:10:00,138.72,138.81,138.71,138.8,2000.0,138.72,138.81,138.71,138.8,2000.0
2023-08-17 12:15:00,138.77,139.01,138.75,138.9,3419.0,138.77,139.01,138.75,138.9,3419.0
2023-08-17 12:20:00,138.86,138.94,138.81,138.9,2920.0,138.86,138.94,138.81,138.9,2920.0
2023-08-17 12:25:00,139.02,139.06,138.98,138.98,1400.0,139.02,139.06,138.98,138.98,1400.0
2023-08-17 12:30:00,139.04,139.04,138.79,138.79,1589.0,139.04,139.04,138.79,138.79,1589.0
2023-08-17 12:35:00,138.8,138.81,138.6,138.75,4769.0,138.8,138.81,138.6,138.75,4769.0
2023-08-17 12:40:00,138.79,138.93,138.79,138.88,2922.0,138.79,138.93,138.79,138.88,2922.0
2023-08-17 12:45:00,138.89,139.08,138.88,139.08,1700.0,138.89,139.08,138.88,139.08,1700.0
2023-08-17 12:50:00,139.11,139.17,139.04,139.1,2671.0,139.11,139.17,139.04,139.1,2671.0
2023-08-17 12:55:00,139.12,139.16,138.94,138.94,6367.0,139.12,139.16,138.94,138.94,6367.0
2023-08-17 13:00:00,138.96,138.96,138.74,138.75,1805.0,138.96,138.96,138.74,138.75,1805.0
2023-08-17 13:05:00,138.8,138.97,138.8,138.97,3094.0,138.8,138.97,138.8,138.97,3094.0
2023-08-17 13:10:00,138.92,139.1,138.87,139.03,5514.0,138.92,139.1,138.87,139.03,5514.0
2023-08-17 13:15:00,139.06,139.19,139.06,139.19,2586.0,139.06,139.19,139.06,139.19,2586.0
2023-08-17 13:20:00,139.19,139.19,139.04,139.07,8114.0,139.19,139.19,139.04,139.07,8114.0
2023-08-17 13:25:00,139.07,139.11,139.0,139.06,2655.0,139.07,139.11,139.0,139.06,2655.0
2023-08-17 13:30:00,139.05,139.09,138.98,139.06,2400.0,139.05,139.09,138.98,139.06,2400.0
2023-08-17 13:35:00,139.02,139.02,138.83,138.94,3522.0,139.02,139.02,138.83,138.94,3522.0
2023-08-17 13:40:00,138.96,139.13,138.89,139.13,4725.0,138.96,139.13,138.89,139.13,4725.0
2023-08-17 13:45:00,139.12,139.17,139.0,139.01,3009.0,139.12,139.17,139.0,139.01,3009.0
2023-08-17 13:50:00,138.98,139.05,138.9,139.05,4300.0,138.98,139.05,138.9,139.05,4300.0
2023-08-17 13:55:00,139.07,139.15,139.02,139.15,3000.0,139.07,139.15,139.02,139.15,3000.0
2023-08-17 14:00:00,139.13,139.15,139.07,139.09,2733.0,139.13,139.15,139.07,139.09,2733.0
2023-08-17 14:05:00,139.05,139.1,139.01,139.07,1105.0,139.05,139.1,139.01,139.07,1105.0
2023-08-17 14:10:00,139.06,139.06,138.88,138.89,2611.0,139.06,139.06,138.88,138.89,2611.0
2023-08-17 14:15:00,138.85,138.89,138.81,138.88,2351.0,138.85,138.89,138.81,138.88,2351.0
2023-08-17 14:20:00,138.83,138.89,138.82,138.89,1822.0,138.83,138.89,138.82,138.89,1822.0
2023-08-17 14:25:00,138.92,139.0,138.9,138.92,2300.0,138.92,139.0,138.9,138.92,2300.0
2023-08-17 14:30:00,138.9,138.9,138.82,138.86,2250.0,138.9,138.9,138.82,138.86,2250.0
2023-08-17 14:35:00,138.85,138.85,138.72,138.75,1700.0,138.85,138.85,138.72,138.75,1700.0
2023-08-17 14:40:00,138.74,138.79,138.59,138.59,2825.0,138.74,138.79,138.59,138.59,2825.0
2023-08-17 14:45:00,138.61,138.68,138.52,138.68,3661.0,138.61,138.68,138.52,138.68,3661.0
2023-08-17 14:50:00,138.67,138.8,138.67,138.77,2630.0,138.67,138.8,138.67,138.77,2630.0
2023-08-17 14:55:00,138.77,138.79,138.62,138.72,5408.0,138.77,138.79,138.62,138.72,5408.0
2023-08-17 15:00:00,138.67,138.78,138.65,138.65,2700.0,138.67,138.78,138.65,138.65,2700.0
2023-08-17 15:05:00,138.62,138.7,138.6,138.68,3981.0,138.62,138.7,138.6,138.68,3981.0
2023-08-17 15:10:00,138.66,138.66,138.54,138.6,2909.0,138.66,138.66,138.54,138.6,2909.0
2023-08-17 15:15:00,138.55,138.81,138.53,138.81,4700.0,138.55,138.81,138.53,138.81,4700.0
2023-08-17 15:20:00,138.79,138.82,138.59,138.65,3861.0,138.79,138.82,138.59,138.65,3861.0
2023-08-17 15:25:00,138.64,138.81,138.64,138.78,5200.0,138.64,138.81,138.64,138.78,5200.0
2023-08-17 15:30:00,138.79,138.79,138.6,138.73,8661.0,138.79,138.79,138.6,138.73,8661.0
2023-08-17 15:35:00,138.72,138.83,138.62,138.66,11517.0,138.72,138.83,138.62,138.66,11517.0
2023-08-17 15:40:00,138.67,138.67,138.48,138.53,6482.0,138.67,138.67,138.48,138.53,6482.0
2023-08-17 15:45:00,138.52,138.53,138.32,138.32,8847.0,138.52,138.53,138.32,138.32,8847.0
2023-08-17 15:50:00,138.36,138.46,138.21,138.28,24647.0,138.36,138.46,138.21,138.28,24647.0
2023-08-17 15:55:00,138.27,138.36,138.06,138.08,63635.0,138.27,138.36,138.06,138.08,63635.0
2023-08-18 09:30:00,136.97,136.98,135.98,136.92,33498.0,136.97,136.98,135.98,136.92,33498.0
2023-08-18 09:35:00,136.94,137.36,136.84,137.36,5860.0,136.94,137.36,136.84,137.36,5860.0
2023-08-18 09:40:00,137.3,137.9,137.26,137.9,5146.0,137.3,137.9,137.26,137.9,5146.0
2023-08-18 09:45:00,137.69,138.19,137.69,138.17,3865.0,137.69,138.19,137.69,138.17,3865.0
2023-08-18 09:50:00,138.17,138.32,138.02,138.03,3176.0,138.17,138.32,138.02,138.03,3176.0
2023-08-18 09:55:00,137.95,138.05,137.87,137.9,3740.0,137.95,138.05,137.87,137.9,3740.0
2023-08-18 10:00:00,137.86,137.86,137.58,137.7,2022.0,137.86,137.86,137.58,137.7,2022.0
2023-08-18 10:05:00,137.67,137.67,137.3,137.5,5145.0,137.67,137.67,137.3,137.5,5145.0
2023-08-18 10:10:00,137.46,137.51,137.24,137.42,6257.0,137.46,137.51,137.24,137.42,6257.0
2023-08-18 10:15:00,137.36,137.37,136.92,137.2,5526.0,137.36,137.37,136.92,137.2,5526.0
2023-08-18 10:20:00,137.31,137.51,137.26,137.41,2611.0,137.31,137.51,137.26,137.41,2611.0
2023-08-18 10:25:00,137.38,137.38,136.95,136.95,2774.0,137.38,137.38,136.95,136.95,2774.0
2023-08-18 10:30:00,137.03,137.24,137.03,137.23,2852.0,137.03,137.24,137.03,137.23,2852.0
2023-08-18 10:35:00,137.42,137.47,137.3,137.4,2309.0,137.42,137.47,137.3,137.4,2309.0
2023-08-18 10:40:00,137.51,137.66,137.15,137.59,12944.0,137.51,137.66,137.15,137.59,12944.0
2023-08-18 10:45:00,137.56,138.0,137.54,137.93,18576.0,137.56,138.0,137.54,137.93,18576.0
2023-08-18 10:50:00,137.94,138.11,137.64,138.09,23366.0,137.94,138.11,137.64,138.09,23366.0
2023-08-18 10:55:00,138.14,138.16,137.81,137.87,8150.0,138.14,138.16,137.81,137.87,8150.0
2023-08-18 11:00:00,137.9,137.97,137.66,137.77,5646.0,137.9,137.97,137.66,137.77,5646.0
2023-08-18 11:05:00,137.71,137.79,137.41,137.52,6103.0,137.71,137.79,137.41,137.52,6103.0
2023-08-18 11:10:00,137.44,137.83,137.44,137.78,7400.0,137.44,137.83,137.44,137.78,7400.0
2023-08-18 11:15:00,137.82,138.11,137.75,137.96,13423.0,137.82,138.11,137.75,137.96,13423.0
2023-08-18 11:20:00,138.02,138.04,137.83,137.94,1626.0,138.02,138.04,137.83,137.94,1626.0
2023-08-18 11:25:00,137.9,138.03,137.83,137.96,4697.0,137.9,138.03,137.83,137.96,4697.0
2023-08-18 11:30:00,138.0,138.08,137.84,137.84,3710.0,138.0,138.08,137.84,137.84,3710.0
2023-08-18 11:35:00,137.86,137.99,137.86,137.91,1300.0,137.86,137.99,137.86,137.91,1300.0
2023-08-18 11:40:00,137.82,137.89,137.61,137.89,3300.0,137.82,137.89,137.61,137.89,3300.0
2023-08-18 11:45:00,137.81,137.98,137.76,137.97,4376.0,137.81,137.98,137.76,137.97,4376.0
2023-08-18 11:50:00,137.98,138.06,137.87,137.87,2275.0,137.98,138.06,137.87,137.87,2275.0
2023-08-18 11:55:00,137.77,138.03,137.76,138.03,4000.0,137.77,138.03,137.76,138.03,4000.0
2023-08-18 12:00:00,137.98,137.98,137.85,137.89,1768.0,137.98,137.98,137.85,137.89,1768.0
2023-08-18 12:05:00,137.88,138.12,137.88,138.09,3176.0,137.88,138.12,137.88,138.09,3176.0
2023-08-18 12:10:00,138.07,138.08,137.88,137.9,1831.0,138.07,138.08,137.88,137.9,1831.0
2023-08-18 12:15:00,137.86,137.89,137.76,137.84,2050.0,137.86,137.89,137.76,137.84,2050.0
2023-08-18 12:20:00,137.82,137.92,137.54,137.71,3259.0,137.82,137.92,137.54,137.71,3259.0
2023-08-18 12:25:00,137.66,137.69,137.56,137.56,4171.0,137.66,137.69,137.56,137.56,4171.0
2023-08-18 12:30:00,137.54,137.67,137.5,137.6,1875.0,137.54,137.67,137.5,137.6,1875.0
2023-08-18 12:35:00,137.6,137.63,137.49,137.58,2700.0,137.6,137.63,137.49,137.58,2700.0
2023-08-18 12:40:00,137.63,137.73,137.62,137.62,1351.0,137.63,137.73,137.62,137.62,1351.0
2023-08-18 12:45:00,137.68,137.68,137.52,137.55,2930.0,137.68,137.68,137.52,137.55,2930.0
2023-08-18 12:50:00,137.52,137.62,137.51,137.59,6257.0,137.52,137.62,137.51,137.59,6257.0
2023-08-18 12:55:00,137.62,137.63,137.53,137.56,3532.0,137.62,137.63,137.53,137.56,3532.0
2023-08-18 13:00:00,137.54,137.55,137.29,137.47,9846.0,137.54,137.55,137.29,137.47,9846.0
2023-08-18 13:05:00,137.47,137.56,137.19,137.46,9271.0,137.47,137.56,137.19,137.46,9271.0
2023-08-18 13:10:00,137.49,137.98,137.47,137.96,9072.0,137.49,137.98,137.47,137.96,9072.0
2023-08-18 13:15:00,137.94,138.16,137.72,137.82,7488.0,137.94,138.16,137.72,137.82,7488.0
2023-08-18 13:20:00,137.8,137.87,137.68,137.85,3899.0,137.8,137.87,137.68,137.85,3899.0
2023-08-18 13:25:00,137.8,138.01,137.67,138.0,8343.0,137.8,138.01,137.67,138.0,8343.0
2023-08-18 13:30:00,138.0,138.22,137.96,138.22,4225.0,138.0,138.22,137.96,138.22,4225.0
2023-08-18 13:35:00,138.25,138.26,137.75,137.75,2109.0,138.25,138.26,137.75,137.75,2109.0
2023-08-18 13:40:00,137.75,137.93,137.74,137.88,2099.0,137.75,137.93,137.74,137.88,2099.0
2023-08-18 13:45:00,137.83,138.18,137.83,138.11,7136.0,137.83,138.18,137.83,138.11,7136.0
2023-08-18 13:50:00,138.02,138.02,137.82,137.82,2915.0,138.02,138.02,137.82,137.82,2915.0
2023-08-18 13:55:00,137.83,137.84,137.69,137.84,4994.0,137.83,137.84,137.69,137.84,4994.0
2023-08-18 14:00:00,137.81,137.91,137.81,137.9,2145.0,137.81,137.91,137.81,137.9,2145.0
2023-08-18 14:05:00,137.88,137.96,137.75,137.75,3524.0,137.88,137.96,137.75,137.75,3524.0
2023-08-18 14:10:00,137.78,137.78,137.66,137.68,3267.0,137.78,137.78,137.66,137.68,3267.0
2023-08-18 14:15:00,137.68,137.81,137.65,137.65,1507.0,137.68,137.81,137.65,137.65,1507.0
2023-08-18 14:20:00,137.69,137.81,137.68,137.73,4214.0,137.69,137.81,137.68,137.73,4214.0
2023-08-18 14:25:00,137.68,137.72,137.67,137.68,2012.0,137.68,137.72,137.67,137.68,2012.0
2023-08-18 14:30:00,137.68,137.96,137.68,137.87,2661.0,137.68,137.96,137.68,137.87,2661.0
2023-08-18 14:35:00,137.89,137.95,137.87,137.93,3092.0,137.89,137.95,137.87,137.93,3092.0
2023-08-18 14:40:00,137.91,137.93,137.81,137.81,5221.0,137.91,137.93,137.81,137.81,5221.0
2023-08-18 14:45:00,137.8,138.01,137.79,137.99,4579.0,137.8,138.01,137.79,137.99,4579.0
2023-08-18 14:50:00,137.95,137.97,137.85,137.93,8735.0,137.95,137.97,137.85,137.93,8735.0
2023-08-18 14:55:00,137.93,137.93,137.69,137.74,5701.0,137.93,137.93,137.69,137.74,5701.0
2023-08-18 15:00:00,137.67,137.68,137.55,137.56,4216.0,137.67,137.68,137.55,137.56,4216.0
2023-08-18 15:05:00,137.58,137.72,137.56,137.56,5047.0,137.58,137.72,137.56,137.56,5047.0
2023-08-18 15:10:00,137.65,137.65,137.4,137.41,5388.0,137.65,137.65,137.4,137.41,5388.0
2023-08-18 15:15:00,137.4,137.49,137.38,137.45,5127.0,137.4,137.49,137.38,137.45,5127.0
2023-08-18 15:20:00,137.44,137.52,137.4,137.43,5974.0,137.44,137.52,137.4,137.43,5974.0
2023-08-18 15:25:00,137.39,137.56,137.38,137.53,3490.0,137.39,137.56,137.38,137.53,3490.0
2023-08-18 15:30:00,137.51,137.53,137.39,137.43,6507.0,137.51,137.53,137.39,137.43,6507.0
2023-08-18 15:35:00,137.37,137.42,137.26,137.31,8693.0,137.37,137.42,137.26,137.31,8693.0
2023-08-18 15:40:00,137.3,137.51,137.29,137.48,9969.0,137.3,137.51,137.29,137.48,9969.0
2023-08-18 15:45:00,137.47,137.76,137.47,137.75,12442.0,137.47,137.76,137.47,137.75,12442.0
2023-08-18 15:50:00,137.76,137.83,137.4,137.43,26312.0,137.76,137.83,137.4,137.43,26312.0
2023-08-18 15:55:00,137.4,137.5,137.3,137.48,51954.0,137.4,137.5,137.3,137.48,51954.0
2023-08-21 09:30:00,138.23,138.73,138.23,138.37,15548.0,138.23,138.73,138.23,138.37,15548.0
2023-08-21 09:35:00,138.52,138.57,138.25,138.31,1650.0,138.52,138.57,138.25,138.31,1650.0
2023-08-21 09:40:00,138.37,138.43,138.28,138.36,3641.0,138.37,138.43,138.28,138.36,3641.0
2023-08-21 09:45:00,138.41,138.58,138.29,138.55,5265.0,138.41,138.58,138.29,138.55,5265.0
2023-08-21 09:50:00,138.44,138.64,138.25,138.58,2601.0,138.44,138.64,138.25,138.58,2601.0
2023-08-21 09:55:00,138.65,138.84,138.65,138.84,1252.0,138.65,138.84,138.65,138.84,1252.0
2023-08-21 10:00:00,138.79,138.79,138.51,138.59,1800.0,138.79,138.79,138.51,138.59,1800.0
2023-08-21 10:05:00,138.55,138.64,138.48,138.48,1865.0,138.55,138.64,138.48,138.48,1865.0
2023-08-21 10:10:00,138.41,138.41,137.97,137.97,2387.0,138.41,138.41,137.97,137.97,2387.0
2023-08-21 10:15:00,137.96,137.99,137.82,137.99,1995.0,137.96,137.99,137.82,137.99,1995.0
2023-08-21 10:20:00,138.04,138.11,137.94,137.95,1504.0,138.04,138.11,137.94,137.95,1504.0
2023-08-21 10:25:00,137.94,137.94,137.72,137.73,1200.0,137.94,137.94,137.72,137.73,1200.0
2023-08-21 10:30:00,137.76,138.08,137.76,138.06,2149.0,137.76,138.08,137.76,138.06,2149.0
2023-08-21 10:35:00,138.11,138.31,138.01,138.15,2422.0,138.11,138.31,138.01,138.15,2422.0
2023-08-21 10:40:00,138.25,138.25,138.12,138.13,2509.0,138.25,138.25,138.12,138.13,2509.0
2023-08-21 10:45:00,138.13,138.22,137.92,137.93,2059.0,138.13,138.22,137.92,137.93,2059.0
2023-08-21 10:50:00,137.85,138.05,137.85,137.91,4082.0,137.85,138.05,137.85,137.91,4082.0
2023-08-21 10:55:00,137.9,137.99,137.85,137.92,1798.0,137.9,137.99,137.85,137.92,1798.0
2023-08-21 11:00:00,137.91,138.02,137.88,138.01,1665.0,137.91,138.02,137.88,138.01,1665.0
2023-08-21 11:05:00,137.96,137.98,137.86,137.92,2842.0,137.96,137.98,137.86,137.92,2842.0
2023-08-21 11:10:00,137.88,138.02,137.81,137.92,2047.0,137.88,138.02,137.81,137.92,2047.0
2023-08-21 11:15:00,137.94,138.1,137.86,138.1,2000.0,137.94,138.1,137.86,138.1,2000.0
2023-08-21 11:20:00,138.02,138.08,137.95,138.06,1400.0,138.02,138.08,137.95,138.06,1400.0
2023-08-21 11:25:00,137.96,137.96,137.87,137.9,1400.0,137.96,137.96,137.87,137.9,1400.0
2023-08-21 11:30:00,137.88,137.93,137.81,137.87,3025.0,137.88,137.93,137.81,137.87,3025.0
2023-08-21 11:35:00,137.83,137.88,137.79,137.87,3800.0,137.83,137.88,137.79,137.87,3800.0
2023-08-21 11:40:00,137.91,137.91,137.79,137.82,3786.0,137.91,137.91,137.79,137.82,3786.0
2023-08-21 11:45:00,137.82,138.14,137.74,138.12,11903.0,137.82,138.14,137.74,138.12,11903.0
2023-08-21 11:50:00,138.1,138.2,138.1,138.14,4900.0,138.1,138.2,138.1,138.14,4900.0
2023-08-21 11:55:00,138.09,138.1,137.95,138.03,2472.0,138.09,138.1,137.95,138.03,2472.0
2023-08-21 12:00:00,138.01,138.14,137.92,138.14,1527.0,138.01,138.14,137.92,138.14,1527.0
2023-08-21 12:05:00,138.04,138.05,137.86,137.86,1100.0,138.04,138.05,137.86,137.86,1100.0
2023-08-21 12:10:00,137.83,137.94,137.82,137.91,1600.0,137.83,137.94,137.82,137.91,1600.0
2023-08-21 12:15:00,137.91,138.14,137.91,138.12,1633.0,137.91,138.14,137.91,138.12,1633.0
2023-08-21 12:20:00,138.15,138.35,138.15,138.31,3052.0,138.15,138.35,138.15,138.31,3052.0
2023-08-21 12:25:00,138.3,138.32,138.26,138.31,1391.0,138.3,138.32,138.26,138.31,1391.0
2023-08-21 12:30:00,138.32,138.32,138.25,138.3,3175.0,138.32,138.32,138.25,138.3,3175.0
2023-08-21 12:35:00,138.33,138.35,138.22,138.35,3121.0,138.33,138.35,138.22,138.35,3121.0
2023-08-21 12:40:00,138.33,138.5,138.3,138.49,3700.0,138.33,138.5,138.3,138.49,3700.0
2023-08-21 12:45:00,138.51,138.6,138.49,138.6,2988.0,138.51,138.6,138.49,138.6,2988.0
2023-08-21 12:50:00,138.6,138.61,138.48,138.53,3800.0,138.6,138.61,138.48,138.53,3800.0
2023-08-21 12:55:00,138.47,138.56,138.45,138.56,1953.0,138.47,138.56,138.45,138.56,1953.0
2023-08-21 13:00:00,138.49,138.5,138.42,138.43,1196.0,138.49,138.5,138.42,138.43,1196.0
2023-08-21 13:05:00,138.39,138.69,138.39,138.66,2238.0,138.39,138.69,138.39,138.66,2238.0
2023-08-21 13:10:00,138.7,138.89,138.66,138.71,4081.0,138.7,138.89,138.66,138.71,4081.0
2023-08-21 13:15:00,138.75,138.83,138.72,138.8,2100.0,138.75,138.83,138.72,138.8,2100.0
2023-08-21 13:20:00,138.77,138.81,138.74,138.74,1792.0,138.77,138.81,138.74,138.74,1792.0
2023-08-21 13:25:00,138.8,138.91,138.72,138.75,3439.0,138.8,138.91,138.72,138.75,3439.0
2023-08-21 13:30:00,138.73,138.94,138.73,138.77,4634.0,138.73,138.94,138.73,138.77,4634.0
2023-08-21 13:35:00,138.76,138.79,138.65,138.65,2725.0,138.76,138.79,138.65,138.65,2725.0
2023-08-21 13:40:00,138.65,139.09,138.65,139.05,11791.0,138.65,139.09,138.65,139.05,11791.0
2023-08-21 13:45:00,139.03,139.14,138.99,139.06,4257.0,139.03,139.14,138.99,139.06,4257.0
2023-08-21 13:50:00,139.06,139.06,139.0,139.03,1000.0,139.06,139.06,139.0,139.03,1000.0
2023-08-21 13:55:00,139.01,139.09,138.99,139.03,6100.0,139.01,139.09,138.99,139.03,6100.0
2023-08-21 14:00:00,139.0,139.1,138.99,139.03,2710.0,139.0,139.1,138.99,139.03,2710.0
2023-08-21 14:05:00,139.02,139.04,138.78,138.88,4890.0,139.02,139.04,138.78,138.88,4890.0
2023-08-21 14:10:00,138.88,138.93,138.82,138.93,4557.0,138.88,138.93,138.82,138.93,4557.0
2023-08-21 14:15:00,138.91,138.91,138.74,138.86,3045.0,138.91,138.91,138.74,138.86,3045.0
2023-08-21 14:20:00,138.83,138.83,138.73,138.73,2307.0,138.83,138.83,138.73,138.73,2307.0
2023-08-21 14:25:00,138.73,138.99,138.68,138.99,40663.0,138.73,138.99,138.68,138.99,40663.0
2023-08-21 14:30:00,139.02,139.19,139.0,139.08,3925.0,139.02,139.19,139.0,139.08,3925.0
2023-08-21 14:35:00,139.11,139.17,139.11,139.16,1210.0,139.11,139.17,139.11,139.16,1210.0
2023-08-21 14:40:00,139.11,139.3,139.1,139.2,8006.0,139.11,139.3,139.1,139.2,8006.0
2023-08-21 14:45:00,139.2,139.35,139.17,139.35,5957.0,139.2,139.35,139.17,139.35,5957.0
2023-08-21 14:50:00,139.34,139.35,139.19,139.31,4570.0,139.34,139.35,139.19,139.31,4570.0
2023-08-21 14:55:00,139.3,139.36,139.25,139.33,5416.0,139.3,139.36,139.25,139.33,5416.0
2023-08-21 15:00:00,139.34,139.54,139.34,139.54,6400.0,139.34,139.54,139.34,139.54,6400.0
2023-08-21 15:05:00,139.53,139.57,139.43,139.47,4488.0,139.53,139.57,139.43,139.47,4488.0
2023-08-21 15:10:00,139.44,139.52,139.38,139.47,5385.0,139.44,139.52,139.38,139.47,5385.0
2023-08-21 15:15:00,139.5,139.58,139.5,139.54,5943.0,139.5,139.58,139.5,139.54,5943.0
2023-08-21 15:20:00,139.52,139.56,139.43,139.52,7164.0,139.52,139.56,139.43,139.52,7164.0
2023-08-21 15:25:00,139.53,139.64,139.48,139.59,9320.0,139.53,139.64,139.48,139.59,9320.0
2023-08-21 15:30:00,139.59,139.68,139.56,139.67,10819.0,139.59,139.68,139.56,139.67,10819.0
2023-08-21 15:35:00,139.69,139.69,139.51,139.64,20868.0,139.69,139.69,139.51,139.64,20868.0
2023-08-21 15:40:00,139.66,139.74,139.64,139.65,5918.0,139.66,139.74,139.64,139.65,5918.0
2023-08-21 15:45:00,139.63,139.66,139.5,139.55,59280.0,139.63,139.66,139.5,139.55,59280.0
2023-08-21 15:50:00,139.57,139.74,139.49,139.62,40865.0,139.57,139.74,139.49,139.62,40865.0
2023-08-21 15:55:00,139.58,139.66,139.5,139.56,59323.0,139.58,139.66,139.5,139.56,59323.0
2023-08-22 09:30:00,140.23,141.37,140.0,141.25,20636.0,140.23,141.37,140.0,141.25,20636.0
2023-08-22 09:35:00,141.24,141.35,140.83,141.17,14658.0,141.24,141.35,140.83,141.17,14658.0
2023-08-22 09:40:00,141.12,141.15,140.9,141.09,6092.0,141.12,141.15,140.9,141.09,6092.0
2023-08-22 09:45:00,141.04,141.04,140.58,140.75,6564.0,141.04,141.04,140.58,140.75,6564.0
2023-08-22 09:50:00,140.69,141.12,140.62,141.12,2991.0,140.69,141.12,140.62,141.12,2991.0
2023-08-22 09:55:00,141.13,141.44,141.07,141.14,11410.0,141.13,141.44,141.07,141.14,11410.0
2023-08-22 10:00:00,141.07,141.63,140.98,141.61,22880.0,141.07,141.63,140.98,141.61,22880.0
2023-08-22 10:05:00,141.58,141.84,141.54,141.59,17610.0,141.58,141.84,141.54,141.59,17610.0
2023-08-22 10:10:00,141.49,141.77,141.25,141.72,7815.0,141.49,141.77,141.25,141.72,7815.0
2023-08-22 10:15:00,141.72,141.92,141.7,141.81,5122.0,141.72,141.92,141.7,141.81,5122.0
2023-08-22 10:20:00,141.86,141.86,141.46,141.46,3762.0,141.86,141.86,141.46,141.46,3762.0
2023-08-22 10:25:00,141.46,141.5,141.41,141.44,8293.0,141.46,141.5,141.41,141.44,8293.0
2023-08-22 10:30:00,141.39,141.41,141.23,141.36,4900.0,141.39,141.41,141.23,141.36,4900.0
2023-08-22 10:35:00,141.36,141.51,141.34,141.41,12141.0,141.36,141.51,141.34,141.41,12141.0
2023-08-22 10:40:00,141.39,141.49,141.32,141.41,4626.0,141.39,141.49,141.32,141.41,4626.0
2023-08-22 10:45:00,141.43,141.62,141.4,141.61,12827.0,141.43,141.62,141.4,141.61,12827.0
2023-08-22 10:50:00,141.6,141.75,141.51,141.75,6470.0,141.6,141.75,141.51,141.75,6470.0
2023-08-22 10:55:00,141.77,141.97,141.71,141.71,12990.0,141.77,141.97,141.71,141.71,12990.0
2023-08-22 11:00:00,141.75,141.77,141.62,141.7,4533.0,141.75,141.77,141.62,141.7,4533.0
2023-08-22 11:05:00,141.69,141.69,141.5,141.6,3926.0,141.69,141.69,141.5,141.6,3926.0
2023-08-22 11:10:00,141.59,141.79,141.44,141.74,9700.0,141.59,141.79,141.44,141.74,9700.0
2023-08-22 11:15:00,141.7,141.74,141.17,141.19,15465.0,141.7,141.74,141.17,141.19,15465.0
2023-08-22 11:20:00,141.16,141.39,141.06,141.35,7470.0,141.16,141.39,141.06,141.35,7470.0
2023-08-22 11:25:00,141.24,141.24,141.0,141.0,4312.0,141.24,141.24,141.0,141.0,4312.0
2023-08-22 11:30:00,141.02,141.2,140.96,141.16,5650.0,141.02,141.2,140.96,141.16,5650.0
2023-08-22 11:35:00,141.17,141.17,140.71,140.75,3193.0,141.17,141.17,140.71,140.75,3193.0
2023-08-22 11:40:00,140.7,140.95,140.65,140.89,3391.0,140.7,140.95,140.65,140.89,3391.0
2023-08-22 11:45:00,140.95,140.95,140.84,140.92,2446.0,140.95,140.95,140.84,140.92,2446.0
2023-08-22 11:50:00,140.86,140.87,140.63,140.78,4772.0,140.86,140.87,140.63,140.78,4772.0
2023-08-22 11:55:00,140.74,140.75,140.56,140.6,4486.0,140.74,140.75,140.56,140.6,4486.0
2023-08-22 12:00:00,140.64,140.69,140.61,140.69,2542.0,140.64,140.69,140.61,140.69,2542.0
2023-08-22 12:05:00,140.58,140.61,140.47,140.5,3400.0,140.58,140.61,140.47,140.5,3400.0
2023-08-22 12:10:00,140.47,140.49,140.26,140.26,2775.0,140.47,140.49,140.26,140.26,2775.0
2023-08-22 12:15:00,140.28,140.54,140.27,140.47,6768.0,140.28,140.54,140.27,140.47,6768.0
2023-08-22 12:20:00,140.47,140.53,140.41,140.49,2383.0,140.47,140.53,140.41,140.49,2383.0
2023-08-22 12:25:00,140.42,140.51,140.36,140.5,4439.0,140.42,140.51,140.36,140.5,4439.0
2023-08-22 12:30:00,140.5,140.52,140.36,140.37,3694.0,140.5,140.52,140.36,140.37,3694.0
2023-08-22 12:35:00,140.42,140.58,140.41,140.51,2500.0,140.42,140.58,140.41,140.51,2500.0
2023-08-22 12:40:00,140.5,140.52,140.41,140.41,2200.0,140.5,140.52,140.41,140.41,2200.0
2023-08-22 12:45:00,140.39,140.43,140.35,140.36,5500.0,140.39,140.43,140.35,140.36,5500.0
2023-08-22 12:50:00,140.39,140.46,140.35,140.41,6574.0,140.39,140.46,140.35,140.41,6574.0
2023-08-22 12:55:00,140.42,140.43,140.31,140.36,9500.0,140.42,140.43,140.31,140.36,9500.0
2023-08-22 13:00:00,140.37,140.39,140.25,140.36,12993.0,140.37,140.39,140.25,140.36,12993.0
2023-08-22 13:05:00,140.36,140.43,140.31,140.38,6640.0,140.36,140.43,140.31,140.38,6640.0
2023-08-22 13:10:00,140.41,140.46,140.28,140.37,9299.0,140.41,140.46,140.28,140.37,9299.0
2023-08-22 13:15:00,140.37,140.52,140.28,140.52,10577.0,140.37,140.52,140.28,140.52,10577.0
2023-08-22 13:20:00,140.53,140.55,140.38,140.38,4287.0,140.53,140.55,140.38,140.38,4287.0
2023-08-22 13:25:00,140.37,140.47,140.35,140.41,5795.0,140.37,140.47,140.35,140.41,5795.0
2023-08-22 13:30:00,140.39,140.4,140.31,140.36,9000.0,140.39,140.4,140.31,140.36,9000.0
2023-08-22 13:35:00,140.38,140.45,140.31,140.45,10496.0,140.38,140.45,140.31,140.45,10496.0
2023-08-22 13:40:00,140.42,140.46,140.32,140.37,11590.0,140.42,140.46,140.32,140.37,11590.0
2023-08-22 13:45:00,140.37,140.46,140.25,140.4,18300.0,140.37,140.46,140.25,140.4,18300.0
2023-08-22 13:50:00,140.38,140.39,140.28,140.36,8380.0,140.38,140.39,140.28,140.36,8380.0
2023-08-22 13:55:00,140.36,140.47,140.31,140.44,12814.0,140.36,140.47,140.31,140.44,12814.0
2023-08-22 14:00:00,140.41,140.46,140.3,140.43,6465.0,140.41,140.46,140.3,140.43,6465.0
2023-08-22 14:05:00,140.43,140.43,140.32,140.36,5642.0,140.43,140.43,140.32,140.36,5642.0
2023-08-22 14:10:00,140.35,140.42,140.31,140.39,7600.0,140.35,140.42,140.31,140.39,7600.0
2023-08-22 14:15:00,140.41,140.41,140.35,140.39,6316.0,140.41,140.41,140.35,140.39,6316.0
2023-08-22 14:20:00,140.38,140.45,140.33,140.44,3607.0,140.38,140.45,140.33,140.44,3607.0
2023-08-22 14:25:00,140.42,140.53,140.39,140.53,4345.0,140.42,140.53,140.39,140.53,4345.0
2023-08-22 14:30:00,140.49,140.49,140.37,140.41,4500.0,140.49,140.49,140.37,140.41,4500.0
2023-08-22 14:35:00,140.44,140.46,140.38,140.46,5388.0,140.44,140.46,140.38,140.46,5388.0
2023-08-22 14:40:00,140.48,140.48,140.34,140.38,6400.0,140.48,140.48,140.34,140.38,6400.0
2023-08-22 14:45:00,140.38,140.4,140.23,140.28,4400.0,140.38,140.4,140.23,140.28,4400.0
2023-08-22 14:50:00,140.28,140.38,140.28,140.31,9142.0,140.28,140.38,140.28,140.31,9142.0
2023-08-22 14:55:00,140.31,140.47,140.31,140.47,5887.0,140.31,140.47,140.31,140.47,5887.0
2023-08-22 15:00:00,140.44,140.52,140.37,140.38,5100.0,140.44,140.52,140.37,140.38,5100.0
2023-08-22 15:05:00,140.4,140.54,140.4,140.52,2300.0,140.4,140.54,140.4,140.52,2300.0
2023-08-22 15:10:00,140.55,140.56,140.43,140.53,4950.0,140.55,140.56,140.43,140.53,4950.0
2023-08-22 15:15:00,140.52,140.57,140.47,140.48,6219.0,140.52,140.57,140.47,140.48,6219.0
2023-08-22 15:20:00,140.49,140.55,140.43,140.45,5095.0,140.49,140.55,140.43,140.45,5095.0
2023-08-22 15:25:00,140.47,140.52,140.37,140.38,9669.0,140.47,140.52,140.37,140.38,9669.0
2023-08-22 15:30:00,140.39,140.46,140.32,140.45,9588.0,140.39,140.46,140.32,140.45,9588.0
2023-08-22 15:35:00,140.43,140.47,140.39,140.47,3672.0,140.43,140.47,140.39,140.47,3672.0
2023-08-22 15:40:00,140.43,140.49,140.35,140.47,6812.0,140.43,140.49,140.35,140.47,6812.0
2023-08-22 15:45:00,140.47,140.57,140.42,140.45,9136.0,140.47,140.57,140.42,140.45,9136.0
2023-08-22 15:50:00,140.43,140.6,140.37,140.48,27116.0,140.43,140.6,140.37,140.48,27116.0
2023-08-22 15:55:00,140.47,140.55,140.43,140.51,51102.0,140.47,140.55,140.43,140.51,51102.0
2023-08-23 09:30:00,141.08,141.46,140.75,141.41,14082.0,141.08,141.46,140.75,141.41,14082.0
2023-08-23 09:35:00,141.4,141.6,141.11,141.52,3826.0,141.4,141.6,141.11,141.52,3826.0
2023-08-23 09:40:00,141.52,141.62,141.36,141.5,6204.0,141.52,141.62,141.36,141.5,6204.0
2023-08-23 09:45:00,141.56,142.52,141.38,142.46,18584.0,141.56,142.52,141.38,142.46,18584.0
2023-08-23 09:50:00,142.47,143.0,142.41,142.62,29820.0,142.47,143.0,142.41,142.62,29820.0
2023-08-23 09:55:00,142.54,143.03,142.54,142.78,13521.0,142.54,143.03,142.54,142.78,13521.0
2023-08-23 10:00:00,142.7,142.95,142.63,142.63,5658.0,142.7,142.95,142.63,142.63,5658.0
2023-08-23 10:05:00,142.63,143.09,142.63,142.94,15647.0,142.63,143.09,142.63,142.94,15647.0
2023-08-23 10:10:00,142.84,142.91,142.7,142.83,7889.0,142.84,142.91,142.7,142.83,7889.0
2023-08-23 10:15:00,142.88,142.88,142.49,142.63,9501.0,142.88,142.88,142.49,142.63,9501.0
2023-08-23 10:20:00,142.61,142.77,142.52,142.72,5069.0,142.61,142.77,142.52,142.72,5069.0
2023-08-23 10:25:00,142.72,142.76,142.5,142.57,4739.0,142.72,142.76,142.5,142.57,4739.0
2023-08-23 10:30:00,142.57,142.77,142.54,142.65,3362.0,142.57,142.77,142.54,142.65,3362.0
2023-08-23 10:35:00,142.61,142.7,142.51,142.7,4903.0,142.61,142.7,142.51,142.7,4903.0
2023-08-23 10:40:00,142.71,142.84,142.59,142.72,7291.0,142.71,142.84,142.59,142.72,7291.0
2023-08-23 10:45:00,142.72,142.96,142.71,142.93,4871.0,142.72,142.96,142.71,142.93,4871.0
2023-08-23 10:50:00,142.93,143.3,142.91,143.28,9091.0,142.93,143.3,142.91,143.28,9091.0
2023-08-23 10:55:00,143.32,143.57,143.2,143.57,4496.0,143.32,143.57,143.2,143.57,4496.0
2023-08-23 11:00:00,143.54,143.79,143.47,143.53,18348.0,143.54,143.79,143.47,143.53,18348.0
2023-08-23 11:05:00,143.62,143.69,143.57,143.67,8993.0,143.62,143.69,143.57,143.67,8993.0
2023-08-23 11:10:00,143.65,143.73,143.6,143.71,7942.0,143.65,143.73,143.6,143.71,7942.0
2023-08-23 11:15:00,143.69,143.72,143.59,143.59,8758.0,143.69,143.72,143.59,143.59,8758.0
2023-08-23 11:20:00,143.63,143.92,143.62,143.88,17782.0,143.63,143.92,143.62,143.88,17782.0
2023-08-23 11:25:00,143.83,143.99,143.72,143.93,6477.0,143.83,143.99,143.72,143.93,6477.0
2023-08-23 11:30:00,143.94,144.04,143.91,144.02,4806.0,143.94,144.04,143.91,144.02,4806.0
2023-08-23 11:35:00,144.03,144.2,143.82,143.85,10506.0,144.03,144.2,143.82,143.85,10506.0
2023-08-23 11:40:00,143.8,143.92,143.73,143.78,4343.0,143.8,143.92,143.73,143.78,4343.0
2023-08-23 11:45:00,143.71,143.88,143.71,143.83,4248.0,143.71,143.88,143.71,143.83,4248.0
2023-08-23 11:50:00,143.83,144.01,143.8,143.93,10073.0,143.83,144.01,143.8,143.93,10073.0
2023-08-23 11:55:00,143.95,144.07,143.91,143.96,5912.0,143.95,144.07,143.91,143.96,5912.0
2023-08-23 12:00:00,143.93,144.06,143.84,143.92,4621.0,143.93,144.06,143.84,143.92,4621.0
2023-08-23 12:05:00,143.94,144.02,143.87,143.9,5548.0,143.94,144.02,143.87,143.9,5548.0
2023-08-23 12:10:00,143.9,143.95,143.75,143.81,6126.0,143.9,143.95,143.75,143.81,6126.0
2023-08-23 12:15:00,143.79,143.85,143.59,143.68,6267.0,143.79,143.85,143.59,143.68,6267.0
2023-08-23 12:20:00,143.7,143.87,143.66,143.77,7158.0,143.7,143.87,143.66,143.77,7158.0
2023-08-23 12:25:00,143.81,143.95,143.78,143.88,5403.0,143.81,143.95,143.78,143.88,5403.0
2023-08-23 12:30:00,143.9,143.9,143.76,143.86,3762.0,143.9,143.9,143.76,143.86,3762.0
2023-08-23 12:35:00,143.84,143.94,143.82,143.87,5287.0,143.84,143.94,143.82,143.87,5287.0
2023-08-23 12:40:00,143.86,144.01,143.84,143.97,6083.0,143.86,144.01,143.84,143.97,6083.0
2023-08-23 12:45:00,143.97,144.04,143.92,143.99,3280.0,143.97,144.04,143.92,143.99,3280.0
2023-08-23 12:50:00,143.96,144.06,143.83,143.89,8621.0,143.96,144.06,143.83,143.89,8621.0
2023-08-23 12:55:00,143.89,143.96,143.89,143.93,4905.0,143.89,143.96,143.89,143.93,4905.0
2023-08-23 13:00:00,143.91,144.0,143.91,143.99,6055.0,143.91,144.0,143.91,143.99,6055.0
2023-08-23 13:05:00,143.99,144.05,143.83,143.83,5754.0,143.99,144.05,143.83,143.83,5754.0
2023-08-23 13:10:00,143.82,144.01,143.75,143.98,5868.0,143.82,144.01,143.75,143.98,5868.0
2023-08-23 13:15:00,143.96,144.47,143.96,144.45,7138.0,143.96,144.47,143.96,144.45,7138.0
2023-08-23 13:20:00,144.47,144.48,144.34,144.48,3954.0,144.47,144.48,144.34,144.48,3954.0
2023-08-23 13:25:00,144.46,144.53,144.37,144.44,3825.0,144.46,144.53,144.37,144.44,3825.0
2023-08-23 13:30:00,144.45,144.54,144.41,144.46,5474.0,144.45,144.54,144.41,144.46,5474.0
2023-08-23 13:35:00,144.47,144.53,144.47,144.5,3544.0,144.47,144.53,144.47,144.5,3544.0
2023-08-23 13:40:00,144.53,144.54,144.44,144.51,7566.0,144.53,144.54,144.44,144.51,7566.0
2023-08-23 13:45:00,144.47,144.56,144.44,144.47,5906.0,144.47,144.56,144.44,144.47,5906.0
2023-08-23 13:50:00,144.46,144.59,144.39,144.54,11651.0,144.46,144.59,144.39,144.54,11651.0
2023-08-23 13:55:00,144.63,144.76,144.6,144.75,3839.0,144.63,144.76,144.6,144.75,3839.0
2023-08-23 14:00:00,144.73,144.83,144.62,144.7,4710.0,144.73,144.83,144.62,144.7,4710.0
2023-08-23 14:05:00,144.62,144.68,144.54,144.64,5496.0,144.62,144.68,144.54,144.64,5496.0
2023-08-23 14:10:00,144.65,144.76,144.65,144.65,2931.0,144.65,144.76,144.65,144.65,2931.0
2023-08-23 14:15:00,144.52,144.63,144.46,144.56,7560.0,144.52,144.63,144.46,144.56,7560.0
2023-08-23 14:20:00,144.53,144.58,144.5,144.55,2470.0,144.53,144.58,144.5,144.55,2470.0
2023-08-23 14:25:00,144.6,144.71,144.58,144.6,3518.0,144.6,144.71,144.58,144.6,3518.0
2023-08-23 14:30:00,144.67,144.7,144.59,144.61,4883.0,144.67,144.7,144.59,144.61,4883.0
2023-08-23 14:35:00,144.63,144.67,144.57,144.61,4559.0,144.63,144.67,144.57,144.61,4559.0
2023-08-23 14:40:00,144.61,144.63,144.47,144.56,5182.0,144.61,144.63,144.47,144.56,5182.0
2023-08-23 14:45:00,144.54,144.58,144.52,144.58,5199.0,144.54,144.58,144.52,144.58,5199.0
2023-08-23 14:50:00,144.57,144.63,144.51,144.62,3301.0,144.57,144.63,144.51,144.62,3301.0
2023-08-23 14:55:00,144.62,144.64,144.52,144.53,4207.0,144.62,144.64,144.52,144.53,4207.0
2023-08-23 15:00:00,144.53,144.57,144.48,144.5,5919.0,144.53,144.57,144.48,144.5,5919.0
2023-08-23 15:05:00,144.46,144.59,144.43,144.59,6256.0,144.46,144.59,144.43,144.59,6256.0
2023-08-23 15:10:00,144.58,144.64,144.43,144.57,6486.0,144.58,144.64,144.43,144.57,6486.0
2023-08-23 15:15:00,144.55,144.6,144.48,144.5,5011.0,144.55,144.6,144.48,144.5,5011.0
2023-08-23 15:20:00,144.5,144.54,144.44,144.52,6729.0,144.5,144.54,144.44,144.52,6729.0
2023-08-23 15:25:00,144.51,144.6,144.47,144.56,8236.0,144.51,144.6,144.47,144.56,8236.0
2023-08-23 15:30:00,144.56,144.56,144.38,144.41,6668.0,144.56,144.56,144.38,144.41,6668.0
2023-08-23 15:35:00,144.41,144.57,144.41,144.53,11012.0,144.41,144.57,144.41,144.53,11012.0
2023-08-23 15:40:00,144.55,144.59,144.4,144.43,9001.0,144.55,144.59,144.4,144.43,9001.0
2023-08-23 15:45:00,144.43,144.52,144.4,144.42,16787.0,144.43,144.52,144.4,144.42,16787.0
2023-08-23 15:50:00,144.4,144.52,144.17,144.4,39786.0,144.4,144.52,144.17,144.4,39786.0
2023-08-23 15:55:00,144.39,144.55,144.35,144.53,56737.0,144.39,144.55,144.35,144.53,56737.0
2023-08-24 09:30:00,144.55,145.82,144.38,144.84,11397.0,144.55,145.82,144.38,144.84,11397.0
2023-08-24 09:35:00,144.78,144.87,144.34,144.34,3684.0,144.78,144.87,144.34,144.34,3684.0
2023-08-24 09:40:00,144.33,144.58,144.22,144.34,7161.0,144.33,144.58,144.22,144.34,7161.0
2023-08-24 09:45:00,144.28,144.38,143.7,143.78,19561.0,144.28,144.38,143.7,143.78,19561.0
2023-08-24 09:50:00,143.84,143.91,143.47,143.6,25539.0,143.84,143.91,143.47,143.6,25539.0
2023-08-24 09:55:00,143.72,143.72,142.99,143.44,12359.0,143.72,143.72,142.99,143.44,12359.0
2023-08-24 10:00:00,143.42,143.59,143.16,143.58,9908.0,143.42,143.59,143.16,143.58,9908.0
2023-08-24 10:05:00,143.65,143.66,142.75,142.93,7638.0,143.65,143.66,142.75,142.93,7638.0
2023-08-24 10:10:00,142.89,142.89,142.7,142.84,5664.0,142.89,142.89,142.7,142.84,5664.0
2023-08-24 10:15:00,142.83,142.94,142.75,142.78,10280.0,142.83,142.94,142.75,142.78,10280.0
2023-08-24 10:20:00,142.73,142.81,142.2,142.34,14380.0,142.73,142.81,142.2,142.34,14380.0
2023-08-24 10:25:00,142.43,142.74,142.43,142.66,4663.0,142.43,142.74,142.43,142.66,4663.0
2023-08-24 10:30:00,142.55,142.55,142.01,142.19,14693.0,142.55,142.55,142.01,142.19,14693.0
2023-08-24 10:35:00,142.14,142.2,141.95,142.06,34481.0,142.14,142.2,141.95,142.06,34481.0
2023-08-24 10:40:00,142.09,142.32,141.93,142.06,9405.0,142.09,142.32,141.93,142.06,9405.0
2023-08-24 10:45:00,142.08,142.27,142.02,142.07,7507.0,142.08,142.27,142.02,142.07,7507.0
2023-08-24 10:50:00,142.07,142.09,141.68,141.68,40903.0,142.07,142.09,141.68,141.68,40903.0
2023-08-24 10:55:00,141.68,141.68,141.02,141.19,22912.0,141.68,141.68,141.02,141.19,22912.0
2023-08-24 11:00:00,141.12,141.12,140.67,140.75,10816.0,141.12,141.12,140.67,140.75,10816.0
2023-08-24 11:05:00,140.75,140.75,140.26,140.34,6742.0,140.75,140.75,140.26,140.34,6742.0
2023-08-24 11:10:00,140.37,140.78,140.29,140.65,9691.0,140.37,140.78,140.29,140.65,9691.0
2023-08-24 11:15:00,140.62,140.76,140.59,140.67,9775.0,140.62,140.76,140.59,140.67,9775.0
2023-08-24 11:20:00,140.67,140.81,140.6,140.68,14315.0,140.67,140.81,140.6,140.68,14315.0
2023-08-24 11:25:00,140.68,140.68,140.44,140.56,8086.0,140.68,140.68,140.44,140.56,8086.0
2023-08-24 11:30:00,140.6,140.75,140.46,140.74,6733.0,140.6,140.75,140.46,140.74,6733.0
2023-08-24 11:35:00,140.76,140.77,140.5,140.58,6139.0,140.76,140.77,140.5,140.58,6139.0
2023-08-24 11:40:00,140.61,140.71,140.48,140.65,4924.0,140.61,140.71,140.48,140.65,4924.0
2023-08-24 11:45:00,140.7,140.96,140.6,140.65,5172.0,140.7,140.96,140.6,140.65,5172.0
2023-08-24 11:50:00,140.6,140.67,140.47,140.62,3560.0,140.6,140.67,140.47,140.62,3560.0
2023-08-24 11:55:00,140.69,140.69,140.52,140.61,1908.0,140.69,140.69,140.52,140.61,1908.0
2023-08-24 12:00:00,140.62,141.0,140.61,140.94,3946.0,140.62,141.0,140.61,140.94,3946.0
2023-08-24 12:05:00,140.93,141.01,140.9,140.99,6879.0,140.93,141.01,140.9,140.99,6879.0
2023-08-24 12:10:00,140.93,141.02,140.84,141.0,5405.0,140.93,141.02,140.84,141.0,5405.0
2023-08-24 12:15:00,141.0,141.39,140.95,141.23,39163.0,141.0,141.39,140.95,141.23,39163.0
2023-08-24 12:20:00,141.17,141.2,140.95,141.19,8012.0,141.17,141.2,140.95,141.19,8012.0
2023-08-24 12:25:00,141.2,141.32,141.07,141.09,3887.0,141.2,141.32,141.07,141.09,3887.0
2023-08-24 12:30:00,141.0,141.14,140.99,141.14,3028.0,141.0,141.14,140.99,141.14,3028.0
2023-08-24 12:35:00,141.12,141.4,141.12,141.4,4138.0,141.12,141.4,141.12,141.4,4138.0
2023-08-24 12:40:00,141.37,141.5,141.32,141.47,9346.0,141.37,141.5,141.32,141.47,9346.0
2023-08-24 12:45:00,141.45,141.54,141.41,141.51,11706.0,141.45,141.54,141.41,141.51,11706.0
2023-08-24 12:50:00,141.5,141.51,141.17,141.2,5135.0,141.5,141.51,141.17,141.2,5135.0
2023-08-24 12:55:00,141.15,141.15,140.99,141.1,4755.0,141.15,141.15,140.99,141.1,4755.0
2023-08-24 13:00:00,141.02,141.08,140.93,141.03,5811.0,141.02,141.08,140.93,141.03,5811.0
2023-08-24 13:05:00,140.99,141.12,140.96,141.09,4556.0,140.99,141.12,140.96,141.09,4556.0
2023-08-24 13:10:00,141.07,141.16,141.06,141.14,4934.0,141.07,141.16,141.06,141.14,4934.0
2023-08-24 13:15:00,141.07,141.2,141.0,141.14,7478.0,141.07,141.2,141.0,141.14,7478.0
2023-08-24 13:20:00,141.07,141.11,140.85,140.99,31943.0,141.07,141.11,140.85,140.99,31943.0
2023-08-24 13:25:00,141.0,141.06,140.94,140.98,7316.0,141.0,141.06,140.94,140.98,7316.0
2023-08-24 13:30:00,140.98,141.08,140.97,140.99,6809.0,140.98,141.08,140.97,140.99,6809.0
2023-08-24 13:35:00,140.91,141.04,140.91,141.03,6814.0,140.91,141.04,140.91,141.03,6814.0
2023-08-24 13:40:00,141.0,141.1,141.0,141.01,3207.0,141.0,141.1,141.0,141.01,3207.0
2023-08-24 13:45:00,141.05,141.06,140.91,141.0,4818.0,141.05,141.06,140.91,141.0,4818.0
2023-08-24 13:50:00,140.94,141.07,140.93,141.07,3102.0,140.94,141.07,140.93,141.07,3102.0
2023-08-24 13:55:00,141.03,141.13,140.99,141.13,1320.0,141.03,141.13,140.99,141.13,1320.0
2023-08-24 14:00:00,141.15,141.25,141.15,141.25,2125.0,141.15,141.25,141.15,141.25,2125.0
2023-08-24 14:05:00,141.16,141.22,141.08,141.21,1649.0,141.16,141.22,141.08,141.21,1649.0
2023-08-24 14:10:00,141.17,141.4,141.16,141.4,3493.0,141.17,141.4,141.16,141.4,3493.0
2023-08-24 14:15:00,141.37,141.37,141.21,141.26,2259.0,141.37,141.37,141.21,141.26,2259.0
2023-08-24 14:20:00,141.28,141.32,141.23,141.28,2895.0,141.28,141.32,141.23,141.28,2895.0
2023-08-24 14:25:00,141.23,141.31,141.22,141.25,3252.0,141.23,141.31,141.22,141.25,3252.0
2023-08-24 14:30:00,141.29,141.33,141.24,141.24,2975.0,141.29,141.33,141.24,141.24,2975.0
2023-08-24 14:35:00,141.25,141.3,141.18,141.22,4043.0,141.25,141.3,141.18,141.22,4043.0
2023-08-24 14:40:00,141.19,141.3,141.19,141.19,8264.0,141.19,141.3,141.19,141.19,8264.0
2023-08-24 14:45:00,141.21,141.34,141.21,141.3,11636.0,141.21,141.34,141.21,141.3,11636.0
2023-08-24 14:50:00,141.3,141.32,141.23,141.25,3163.0,141.3,141.32,141.23,141.25,3163.0
2023-08-24 14:55:00,141.25,141.33,141.22,141.31,9689.0,141.25,141.33,141.22,141.31,9689.0
2023-08-24 15:00:00,141.28,141.32,141.24,141.28,4313.0,141.28,141.32,141.24,141.28,4313.0
2023-08-24 15:05:00,141.3,141.42,141.29,141.31,5907.0,141.3,141.42,141.29,141.31,5907.0
2023-08-24 15:10:00,141.32,141.43,141.3,141.35,4933.0,141.32,141.43,141.3,141.35,4933.0
2023-08-24 15:15:00,141.39,141.39,141.09,141.16,2845.0,141.39,141.39,141.09,141.16,2845.0
2023-08-24 15:20:00,141.14,141.19,141.0,141.06,7702.0,141.14,141.19,141.0,141.06,7702.0
2023-08-24 15:25:00,141.12,141.12,140.98,141.09,6156.0,141.12,141.12,140.98,141.09,6156.0
2023-08-24 15:30:00,141.06,141.12,140.84,140.96,17476.0,141.06,141.12,140.84,140.96,17476.0
2023-08-24 15:35:00,140.95,140.96,140.5,140.57,14165.0,140.95,140.96,140.5,140.57,14165.0
2023-08-24 15:40:00,140.56,140.59,140.32,140.32,12941.0,140.56,140.59,140.32,140.32,12941.0
2023-08-24 15:45:00,140.3,140.31,139.94,139.96,22190.0,140.3,140.31,139.94,139.96,22190.0
2023-08-24 15:50:00,139.97,140.35,139.96,140.06,40260.0,139.97,140.35,139.96,140.06,40260.0
2023-08-24 15:55:00,139.99,139.99,139.61,139.65,63626.0,139.99,139.99,139.61,139.65,63626.0
2023-08-25 09:30:00,139.66,139.83,139.54,139.8,10574.0,139.66,139.83,139.54,139.8,10574.0
2023-08-25 09:35:00,140.0,140.36,139.56,139.83,5913.0,140.0,140.36,139.56,139.83,5913.0
2023-08-25 09:40:00,139.78,140.07,139.46,139.92,6003.0,139.78,140.07,139.46,139.92,6003.0
2023-08-25 09:45:00,139.88,140.2,139.87,140.12,6248.0,139.88,140.2,139.87,140.12,6248.0
2023-08-25 09:50:00,140.11,140.21,139.91,140.15,2416.0,140.11,140.21,139.91,140.15,2416.0
2023-08-25 09:55:00,140.24,140.34,140.08,140.24,1661.0,140.24,140.34,140.08,140.24,1661.0
2023-08-25 10:00:00,140.36,140.6,140.09,140.44,3618.0,140.36,140.6,140.09,140.44,3618.0
2023-08-25 10:05:00,140.27,140.38,140.07,140.07,2865.0,140.27,140.38,140.07,140.07,2865.0
2023-08-25 10:10:00,140.12,140.87,140.07,140.87,8860.0,140.12,140.87,140.07,140.87,8860.0
2023-08-25 10:15:00,140.95,141.27,140.69,140.69,2653.0,140.95,141.27,140.69,140.69,2653.0
2023-08-25 10:20:00,140.65,140.74,140.22,140.39,2962.0,140.65,140.74,140.22,140.39,2962.0
2023-08-25 10:25:00,140.11,140.42,139.96,140.16,29069.0,140.11,140.42,139.96,140.16,29069.0
2023-08-25 10:30:00,140.09,140.17,139.81,139.9,12427.0,140.09,140.17,139.81,139.9,12427.0
2023-08-25 10:35:00,139.9,139.94,139.7,139.78,1907.0,139.9,139.94,139.7,139.78,1907.0
2023-08-25 10:40:00,139.89,139.96,139.61,139.61,1600.0,139.89,139.96,139.61,139.61,1600.0
2023-08-25 10:45:00,139.54,139.6,139.38,139.43,3316.0,139.54,139.6,139.38,139.43,3316.0
2023-08-25 10:50:00,139.47,139.54,139.37,139.54,4213.0,139.47,139.54,139.37,139.54,4213.0
2023-08-25 10:55:00,139.47,139.56,139.27,139.34,3606.0,139.47,139.56,139.27,139.34,3606.0
2023-08-25 11:00:00,139.38,139.46,139.17,139.29,2111.0,139.38,139.46,139.17,139.29,2111.0
2023-08-25 11:05:00,139.36,139.66,139.31,139.66,4991.0,139.36,139.66,139.31,139.66,4991.0
2023-08-25 11:10:00,139.68,139.84,139.45,139.46,1999.0,139.68,139.84,139.45,139.46,1999.0
2023-08-25 11:15:00,139.55,139.57,139.23,139.37,5502.0,139.55,139.57,139.23,139.37,5502.0
2023-08-25 11:20:00,139.36,139.59,139.36,139.58,1866.0,139.36,139.59,139.36,139.58,1866.0
2023-08-25 11:25:00,139.75,139.79,139.66,139.78,2527.0,139.75,139.79,139.66,139.78,2527.0
2023-08-25 11:30:00,139.79,139.83,139.62,139.78,3209.0,139.79,139.83,139.62,139.78,3209.0
2023-08-25 11:35:00,139.81,139.98,139.54,139.67,6108.0,139.81,139.98,139.54,139.67,6108.0
2023-08-25 11:40:00,139.59,139.69,139.43,139.69,15930.0,139.59,139.69,139.43,139.69,15930.0
2023-08-25 11:45:00,139.67,139.75,139.56,139.69,2749.0,139.67,139.75,139.56,139.69,2749.0
2023-08-25 11:50:00,139.65,139.65,139.37,139.42,5822.0,139.65,139.65,139.37,139.42,5822.0
2023-08-25 11:55:00,139.48,139.48,139.06,139.21,6148.0,139.48,139.48,139.06,139.21,6148.0
2023-08-25 12:00:00,139.24,139.39,139.24,139.31,17798.0,139.24,139.39,139.24,139.31,17798.0
2023-08-25 12:05:00,139.34,139.4,139.16,139.31,21567.0,139.34,139.4,139.16,139.31,21567.0
2023-08-25 12:10:00,139.33,139.34,139.14,139.33,5843.0,139.33,139.34,139.14,139.33,5843.0
2023-08-25 12:15:00,139.33,139.36,139.16,139.32,9616.0,139.33,139.36,139.16,139.32,9616.0
2023-08-25 12:20:00,139.31,139.62,139.26,139.49,37630.0,139.31,139.62,139.26,139.49,37630.0
2023-08-25 12:25:00,139.49,139.69,139.45,139.69,6518.0,139.49,139.69,139.45,139.69,6518.0
2023-08-25 12:30:00,139.67,139.84,139.67,139.68,1269.0,139.67,139.84,139.67,139.68,1269.0
2023-08-25 12:35:00,139.72,139.98,139.72,139.94,850.0,139.72,139.98,139.72,139.94,850.0
2023-08-25 12:40:00,139.94,139.98,139.84,139.89,4238.0,139.94,139.98,139.84,139.89,4238.0
2023-08-25 12:45:00,139.89,140.01,139.89,139.99,1300.0,139.89,140.01,139.89,139.99,1300.0
2023-08-25 12:50:00,140.01,140.01,139.6,139.61,5927.0,140.01,140.01,139.6,139.61,5927.0
2023-08-25 12:55:00,139.59,140.0,139.59,140.0,2748.0,139.59,140.0,139.59,140.0,2748.0
2023-08-25 13:00:00,140.0,140.07,139.96,139.98,8860.0,140.0,140.07,139.96,139.98,8860.0
2023-08-25 13:05:00,139.95,140.02,139.82,139.91,2269.0,139.95,140.02,139.82,139.91,2269.0
2023-08-25 13:10:00,139.91,140.05,139.88,140.05,2329.0,139.91,140.05,139.88,140.05,2329.0
2023-08-25 13:15:00,140.05,140.08,139.91,139.95,2914.0,140.05,140.08,139.91,139.95,2914.0
2023-08-25 13:20:00,140.0,140.08,139.94,140.08,5690.0,140.0,140.08,139.94,140.08,5690.0
2023-08-25 13:25:00,140.03,140.14,139.94,140.14,2000.0,140.03,140.14,139.94,140.14,2000.0
2023-08-25 13:30:00,140.13,140.13,139.86,140.11,5166.0,140.13,140.13,139.86,140.11,5166.0
2023-08-25 13:35:00,140.08,140.21,140.08,140.15,3145.0,140.08,140.21,140.08,140.15,3145.0
2023-08-25 13:40:00,140.11,140.29,140.11,140.29,1007.0,140.11,140.29,140.11,140.29,1007.0
2023-08-25 13:45:00,140.45,140.62,140.36,140.62,2600.0,140.45,140.62,140.36,140.62,2600.0
2023-08-25 13:50:00,140.73,141.07,140.65,141.0,6624.0,140.73,141.07,140.65,141.0,6624.0
2023-08-25 13:55:00,141.02,141.18,140.92,141.11,6407.0,141.02,141.18,140.92,141.11,6407.0
2023-08-25 14:00:00,141.16,141.22,141.06,141.21,2665.0,141.16,141.22,141.06,141.21,2665.0
2023-08-25 14:05:00,141.23,141.52,141.23,141.52,9532.0,141.23,141.52,141.23,141.52,9532.0
2023-08-25 14:10:00,141.61,141.84,141.46,141.84,10425.0,141.61,141.84,141.46,141.84,10425.0
2023-08-25 14:15:00,141.81,141.82,141.41,141.59,12176.0,141.81,141.82,141.41,141.59,12176.0
2023-08-25 14:20:00,141.64,141.99,141.63,141.63,16088.0,141.64,141.99,141.63,141.63,16088.0
2023-08-25 14:25:00,141.64,142.38,141.64,142.24,35077.0,141.64,142.38,141.64,142.24,35077.0
2023-08-25 14:30:00,142.18,142.36,142.09,142.16,82143.0,142.18,142.36,142.09,142.16,82143.0
2023-08-25 14:35:00,142.17,142.3,142.02,142.22,11127.0,142.17,142.3,142.02,142.22,11127.0
2023-08-25 14:40:00,142.25,142.36,142.07,142.17,99467.0,142.25,142.36,142.07,142.17,99467.0
2023-08-25 14:45:00,142.2,142.25,141.81,141.81,3215.0,142.2,142.25,141.81,141.81,3215.0
2023-08-25 14:50:00,141.87,141.87,141.62,141.85,2600.0,141.87,141.87,141.62,141.85,2600.0
2023-08-25 14:55:00,141.78,141.88,141.74,141.88,3418.0,141.78,141.88,141.74,141.88,3418.0
2023-08-25 15:00:00,141.89,142.01,141.89,141.98,6261.0,141.89,142.01,141.89,141.98,6261.0
2023-08-25 15:05:00,141.96,142.16,141.86,142.16,7081.0,141.96,142.16,141.86,142.16,7081.0
2023-08-25 15:10:00,142.15,142.25,142.01,142.17,8062.0,142.15,142.25,142.01,142.17,8062.0
2023-08-25 15:15:00,142.17,142.19,141.84,141.96,12582.0,142.17,142.19,141.84,141.96,12582.0
2023-08-25 15:20:00,141.94,142.23,141.94,142.16,34560.0,141.94,142.23,141.94,142.16,34560.0
2023-08-25 15:25:00,142.15,142.17,141.98,142.06,5869.0,142.15,142.17,141.98,142.06,5869.0
2023-08-25 15:30:00,142.06,142.17,142.01,142.06,5067.0,142.06,142.17,142.01,142.06,5067.0
2023-08-25 15:35:00,142.0,142.01,141.85,141.96,6015.0,142.0,142.01,141.85,141.96,6015.0
2023-08-25 15:40:00,141.94,142.21,141.94,142.12,13450.0,141.94,142.21,141.94,142.12,13450.0
2023-08-25 15:45:00,142.11,142.16,141.64,141.64,8689.0,142.11,142.16,141.64,141.64,8689.0
2023-08-25 15:50:00,141.67,141.76,141.16,141.34,41412.0,141.67,141.76,141.16,141.34,41412.0
2023-08-25 15:55:00,141.34,141.53,141.31,141.42,60354.0,141.34,141.53,141.31,141.42,60354.0
2023-08-28 09:30:00,141.53,142.0,141.53,141.6,6580.0,141.53,142.0,141.53,141.6,6580.0
2023-08-28 09:35:00,141.73,141.8,141.28,141.8,1676.0,141.73,141.8,141.28,141.8,1676.0
2023-08-28 09:40:00,141.86,141.87,141.49,141.49,900.0,141.86,141.87,141.49,141.49,900.0
2023-08-28 09:45:00,141.49,141.61,141.23,141.3,3412.0,141.49,141.61,141.23,141.3,3412.0
2023-08-28 09:50:00,141.4,141.4,140.79,140.95,1137.0,141.4,141.4,140.79,140.95,1137.0
2023-08-28 09:55:00,141.12,141.45,141.08,141.38,3716.0,141.12,141.45,141.08,141.38,3716.0
2023-08-28 10:00:00,141.27,141.28,141.03,141.11,2175.0,141.27,141.28,141.03,141.11,2175.0
2023-08-28 10:05:00,141.01,141.05,140.94,141.03,2054.0,141.01,141.05,140.94,141.03,2054.0
2023-08-28 10:10:00,140.98,140.99,140.57,140.86,4926.0,140.98,140.99,140.57,140.86,4926.0
2023-08-28 10:15:00,140.89,140.99,140.89,140.99,1409.0,140.89,140.99,140.89,140.99,1409.0
2023-08-28 10:20:00,140.97,141.47,140.96,141.42,4708.0,140.97,141.47,140.96,141.42,4708.0
2023-08-28 10:25:00,141.4,141.4,141.23,141.33,2235.0,141.4,141.4,141.23,141.33,2235.0
2023-08-28 10:30:00,141.25,141.33,141.22,141.3,1937.0,141.25,141.33,141.22,141.3,1937.0
2023-08-28 10:35:00,141.25,141.28,141.13,141.18,3035.0,141.25,141.28,141.13,141.18,3035.0
2023-08-28 10:40:00,141.15,141.21,140.84,140.84,6821.0,141.15,141.21,140.84,140.84,6821.0
2023-08-28 10:45:00,140.81,141.2,140.77,140.94,4952.0,140.81,141.2,140.77,140.94,4952.0
2023-08-28 10:50:00,140.84,140.97,140.8,140.94,4519.0,140.84,140.97,140.8,140.94,4519.0
2023-08-28 10:55:00,140.91,141.02,140.87,141.02,800.0,140.91,141.02,140.87,141.02,800.0
2023-08-28 11:00:00,140.99,141.05,140.96,140.96,1700.0,140.99,141.05,140.96,140.96,1700.0
2023-08-28 11:05:00,140.92,140.92,140.87,140.89,500.0,140.92,140.92,140.87,140.89,500.0
2023-08-28 11:10:00,140.86,141.03,140.86,141.0,2100.0,140.86,141.03,140.86,141.0,2100.0
2023-08-28 11:15:00,141.06,141.06,140.86,141.03,3731.0,141.06,141.06,140.86,141.03,3731.0
2023-08-28 11:20:00,141.06,141.11,141.02,141.09,1307.0,141.06,141.11,141.02,141.09,1307.0
2023-08-28 11:25:00,141.0,141.07,140.86,140.93,1946.0,141.0,141.07,140.86,140.93,1946.0
2023-08-28 11:30:00,140.92,140.97,140.86,140.96,1732.0,140.92,140.97,140.86,140.96,1732.0
2023-08-28 11:35:00,140.87,141.05,140.87,141.02,2118.0,140.87,141.05,140.87,141.02,2118.0
2023-08-28 11:40:00,141.06,141.06,140.68,140.74,7734.0,141.06,141.06,140.68,140.74,7734.0
2023-08-28 11:45:00,140.75,140.76,140.4,140.43,11401.0,140.75,140.76,140.4,140.43,11401.0
2023-08-28 11:50:00,140.44,140.8,140.43,140.69,3753.0,140.44,140.8,140.43,140.69,3753.0
2023-08-28 11:55:00,140.77,140.94,140.77,140.91,2063.0,140.77,140.94,140.77,140.91,2063.0
2023-08-28 12:00:00,140.9,140.9,140.75,140.75,1140.0,140.9,140.9,140.75,140.75,1140.0
2023-08-28 12:05:00,140.75,140.75,140.58,140.7,2096.0,140.75,140.75,140.58,140.7,2096.0
2023-08-28 12:10:00,140.76,140.8,140.7,140.8,872.0,140.76,140.8,140.7,140.8,872.0
2023-08-28 12:15:00,140.81,140.81,140.59,140.63,2847.0,140.81,140.81,140.59,140.63,2847.0
2023-08-28 12:20:00,140.61,140.61,140.54,140.6,600.0,140.61,140.61,140.54,140.6,600.0
2023-08-28 12:25:00,140.61,140.64,140.57,140.61,1624.0,140.61,140.64,140.57,140.61,1624.0
2023-08-28 12:30:00,140.59,140.59,140.53,140.53,1501.0,140.59,140.59,140.53,140.53,1501.0
2023-08-28 12:35:00,140.5,140.66,140.5,140.66,1711.0,140.5,140.66,140.5,140.66,1711.0
2023-08-28 12:40:00,140.67,140.74,140.64,140.74,1275.0,140.67,140.74,140.64,140.74,1275.0
2023-08-28 12:45:00,140.79,140.86,140.79,140.83,1377.0,140.79,140.86,140.79,140.83,1377.0
2023-08-28 12:50:00,140.86,141.07,140.86,140.99,1947.0,140.86,141.07,140.86,140.99,1947.0
2023-08-28 12:55:00,141.0,141.24,140.99,141.23,1540.0,141.0,141.24,140.99,141.23,1540.0
2023-08-28 13:00:00,141.25,141.39,141.25,141.38,2700.0,141.25,141.39,141.25,141.38,2700.0
2023-08-28 13:05:00,141.39,141.49,141.31,141.33,4133.0,141.39,141.49,141.31,141.33,4133.0
2023-08-28 13:10:00,141.3,141.3,141.2,141.26,700.0,141.3,141.3,141.2,141.26,700.0
2023-08-28 13:15:00,141.25,141.25,141.1,141.1,1911.0,141.25,141.25,141.1,141.1,1911.0
2023-08-28 13:20:00,141.13,141.21,141.13,141.16,1100.0,141.13,141.21,141.13,141.16,1100.0
2023-08-28 13:25:00,141.17,141.17,141.08,141.12,1965.0,141.17,141.17,141.08,141.12,1965.0
2023-08-28 13:30:00,141.08,141.17,141.08,141.1,2809.0,141.08,141.17,141.08,141.1,2809.0
2023-08-28 13:35:00,141.1,141.1,141.01,141.06,3085.0,141.1,141.1,141.01,141.06,3085.0
2023-08-28 13:40:00,141.06,141.07,140.81,140.91,3767.0,141.06,141.07,140.81,140.91,3767.0
2023-08-28 13:45:00,140.89,140.95,140.88,140.95,1338.0,140.89,140.95,140.88,140.95,1338.0
2023-08-28 13:50:00,140.9,140.91,140.77,140.79,2549.0,140.9,140.91,140.77,140.79,2549.0
2023-08-28 13:55:00,140.74,140.74,140.66,140.66,900.0,140.74,140.74,140.66,140.66,900.0
2023-08-28 14:00:00,140.6,140.67,140.56,140.56,718.0,140.6,140.67,140.56,140.56,718.0
2023-08-28 14:05:00,140.57,140.57,140.47,140.55,802.0,140.57,140.57,140.47,140.55,802.0
2023-08-28 14:10:00,140.51,140.55,140.46,140.55,1603.0,140.51,140.55,140.46,140.55,1603.0
2023-08-28 14:15:00,140.5,140.5,140.39,140.4,400.0,140.5,140.5,140.39,140.4,400.0
2023-08-28 14:20:00,140.36,140.41,140.29,140.41,1200.0,140.36,140.41,140.29,140.41,1200.0
2023-08-28 14:25:00,140.4,140.49,140.39,140.43,1839.0,140.4,140.49,140.39,140.43,1839.0
2023-08-28 14:30:00,140.42,140.44,140.37,140.41,721.0,140.42,140.44,140.37,140.41,721.0
2023-08-28 14:35:00,140.49,140.68,140.46,140.48,4737.0,140.49,140.68,140.46,140.48,4737.0
2023-08-28 14:40:00,140.44,140.44,140.44,140.44,100.0,140.44,140.44,140.44,140.44,100.0
2023-08-28 14:45:00,140.42,140.42,140.33,140.33,681.0,140.42,140.42,140.33,140.33,681.0
2023-08-28 14:50:00,140.33,140.4,140.33,140.39,800.0,140.33,140.4,140.33,140.39,800.0
2023-08-28 14:55:00,140.42,140.46,140.36,140.41,2241.0,140.42,140.46,140.36,140.41,2241.0
2023-08-28 15:00:00,140.4,140.56,140.4,140.56,1100.0,140.4,140.56,140.4,140.56,1100.0
2023-08-28 15:05:00,140.55,140.73,140.55,140.73,1200.0,140.55,140.73,140.55,140.73,1200.0
2023-08-28 15:10:00,140.71,140.72,140.67,140.68,928.0,140.71,140.72,140.67,140.68,928.0
2023-08-28 15:15:00,140.66,140.74,140.63,140.74,1749.0,140.66,140.74,140.63,140.74,1749.0
2023-08-28 15:20:00,140.72,140.8,140.54,140.6,9097.0,140.72,140.8,140.54,140.6,9097.0
2023-08-28 15:25:00,140.56,140.61,140.37,140.61,11098.0,140.56,140.61,140.37,140.61,11098.0
2023-08-28 15:30:00,140.55,140.7,140.48,140.7,4643.0,140.55,140.7,140.48,140.7,4643.0
2023-08-28 15:35:00,140.66,140.87,140.66,140.75,5914.0,140.66,140.87,140.66,140.75,5914.0
2023-08-28 15:40:00,140.77,140.83,140.72,140.81,2950.0,140.77,140.83,140.72,140.81,2950.0
2023-08-28 15:45:00,140.83,141.05,140.71,140.75,9134.0,140.83,141.05,140.71,140.75,9134.0
2023-08-28 15:50:00,140.84,140.84,140.49,140.76,30858.0,140.84,140.84,140.49,140.76,30858.0
2023-08-28 15:55:00,140.72,140.99,140.71,140.79,54033.0,140.72,140.99,140.71,140.79,54033.0
2023-08-29 09:30:00,140.1,140.53,140.07,140.53,7870.0,140.1,140.53,140.07,140.53,7870.0
2023-08-29 09:35:00,140.79,140.79,140.44,140.44,2376.0,140.79,140.79,140.44,140.44,2376.0
2023-08-29 09:40:00,140.46,140.96,140.41,140.73,1937.0,140.46,140.96,140.41,140.73,1937.0
2023-08-29 09:45:00,140.68,140.76,140.59,140.69,2393.0,140.68,140.76,140.59,140.69,2393.0
2023-08-29 09:50:00,140.65,140.65,140.45,140.5,2347.0,140.65,140.65,140.45,140.5,2347.0
2023-08-29 09:55:00,140.45,140.51,140.39,140.5,2398.0,140.45,140.51,140.39,140.5,2398.0
2023-08-29 10:00:00,140.5,140.89,140.49,140.71,3365.0,140.5,140.89,140.49,140.71,3365.0
2023-08-29 10:05:00,140.77,140.82,140.74,140.8,1669.0,140.77,140.82,140.74,140.8,1669.0
2023-08-29 10:10:00,140.56,140.72,140.53,140.71,1118.0,140.56,140.72,140.53,140.71,1118.0
2023-08-29 10:15:00,140.65,140.82,140.58,140.58,2800.0,140.65,140.82,140.58,140.58,2800.0
2023-08-29 10:20:00,140.55,140.81,140.54,140.73,2082.0,140.55,140.81,140.54,140.73,2082.0
2023-08-29 10:25:00,140.71,140.85,140.68,140.83,2025.0,140.71,140.85,140.68,140.83,2025.0
2023-08-29 10:30:00,140.89,141.17,140.89,141.14,2032.0,140.89,141.17,140.89,141.14,2032.0
2023-08-29 10:35:00,141.21,141.35,141.05,141.05,5433.0,141.21,141.35,141.05,141.05,5433.0
2023-08-29 10:40:00,141.2,141.22,141.1,141.16,4088.0,141.2,141.22,141.1,141.16,4088.0
2023-08-29 10:45:00,141.13,141.16,140.95,141.0,4212.0,141.13,141.16,140.95,141.0,4212.0
2023-08-29 10:50:00,141.02,141.23,141.01,141.09,2926.0,141.02,141.23,141.01,141.09,2926.0
2023-08-29 10:55:00,141.07,141.21,140.97,141.12,4328.0,141.07,141.21,140.97,141.12,4328.0
2023-08-29 11:00:00,141.17,141.33,141.13,141.24,4979.0,141.17,141.33,141.13,141.24,4979.0
2023-08-29 11:05:00,141.22,141.43,141.22,141.35,1800.0,141.22,141.43,141.22,141.35,1800.0
2023-08-29 11:10:00,141.31,141.44,141.3,141.38,2909.0,141.31,141.44,141.3,141.38,2909.0
2023-08-29 11:15:00,141.42,141.65,141.42,141.63,5565.0,141.42,141.65,141.42,141.63,5565.0
2023-08-29 11:20:00,141.57,141.62,141.53,141.61,3411.0,141.57,141.62,141.53,141.61,3411.0
2023-08-29 11:25:00,141.62,141.65,141.54,141.55,2042.0,141.62,141.65,141.54,141.55,2042.0
2023-08-29 11:30:00,141.59,141.66,141.59,141.66,800.0,141.59,141.66,141.59,141.66,800.0
2023-08-29 11:35:00,141.66,141.77,141.65,141.67,1900.0,141.66,141.77,141.65,141.67,1900.0
2023-08-29 11:40:00,141.72,141.75,141.6,141.6,3717.0,141.72,141.75,141.6,141.6,3717.0
2023-08-29 11:45:00,141.59,141.61,141.44,141.52,9964.0,141.59,141.61,141.44,141.52,9964.0
2023-08-29 11:50:00,141.54,141.54,141.52,141.52,972.0,141.54,141.54,141.52,141.52,972.0
2023-08-29 11:55:00,141.49,141.5,141.37,141.43,4993.0,141.49,141.5,141.37,141.43,4993.0
2023-08-29 12:00:00,141.46,141.46,141.35,141.36,1325.0,141.46,141.46,141.35,141.36,1325.0
2023-08-29 12:05:00,141.3,141.38,141.28,141.36,1649.0,141.3,141.38,141.28,141.36,1649.0
2023-08-29 12:10:00,141.38,141.46,141.26,141.46,2518.0,141.38,141.46,141.26,141.46,2518.0
2023-08-29 12:15:00,141.49,141.72,141.49,141.72,3687.0,141.49,141.72,141.49,141.72,3687.0
2023-08-29 12:20:00,141.7,141.85,141.69,141.72,3413.0,141.7,141.85,141.69,141.72,3413.0
2023-08-29 12:25:00,141.77,142.12,141.75,142.02,8393.0,141.77,142.12,141.75,142.02,8393.0
2023-08-29 12:30:00,141.96,141.96,141.85,141.88,1600.0,141.96,141.96,141.85,141.88,1600.0
2023-08-29 12:35:00,141.83,141.87,141.81,141.87,8300.0,141.83,141.87,141.81,141.87,8300.0
2023-08-29 12:40:00,141.89,141.99,141.87,141.98,2619.0,141.89,141.99,141.87,141.98,2619.0
2023-08-29 12:45:00,141.94,142.11,141.9,141.95,12895.0,141.94,142.11,141.9,141.95,12895.0
2023-08-29 12:50:00,141.94,141.94,141.77,141.83,12132.0,141.94,141.94,141.77,141.83,12132.0
2023-08-29 12:55:00,141.81,141.97,141.8,141.97,5558.0,141.81,141.97,141.8,141.97,5558.0
2023-08-29 13:00:00,142.01,142.01,141.93,141.93,1846.0,142.01,142.01,141.93,141.93,1846.0
2023-08-29 13:05:00,142.01,142.03,141.9,142.02,7416.0,142.01,142.03,141.9,142.02,7416.0
2023-08-29 13:10:00,142.0,142.0,141.9,141.96,3343.0,142.0,142.0,141.9,141.96,3343.0
2023-08-29 13:15:00,141.96,141.99,141.89,141.94,1688.0,141.96,141.99,141.89,141.94,1688.0
2023-08-29 13:20:00,141.96,141.99,141.93,141.97,2519.0,141.96,141.99,141.93,141.97,2519.0
2023-08-29 13:25:00,141.93,141.96,141.91,141.94,1702.0,141.93,141.96,141.91,141.94,1702.0
2023-08-29 13:30:00,141.94,142.05,141.92,142.05,4021.0,141.94,142.05,141.92,142.05,4021.0
2023-08-29 13:35:00,142.07,142.25,142.07,142.15,5438.0,142.07,142.25,142.07,142.15,5438.0
2023-08-29 13:40:00,142.17,142.18,142.0,142.17,7303.0,142.17,142.18,142.0,142.17,7303.0
2023-08-29 13:45:00,142.2,142.2,142.1,142.16,2321.0,142.2,142.2,142.1,142.16,2321.0
2023-08-29 13:50:00,142.17,142.2,142.03,142.03,3824.0,142.17,142.2,142.03,142.03,3824.0
2023-08-29 13:55:00,142.03,142.12,141.96,142.11,2900.0,142.03,142.12,141.96,142.11,2900.0
2023-08-29 14:00:00,142.07,142.07,141.97,141.98,1200.0,142.07,142.07,141.97,141.98,1200.0
2023-08-29 14:05:00,141.97,141.99,141.94,141.99,3379.0,141.97,141.99,141.94,141.99,3379.0
2023-08-29 14:10:00,142.01,142.03,141.86,141.91,3963.0,142.01,142.03,141.86,141.91,3963.0
2023-08-29 14:15:00,141.88,141.93,141.74,141.93,4000.0,141.88,141.93,141.74,141.93,4000.0
2023-08-29 14:20:00,141.96,141.99,141.85,141.86,1200.0,141.96,141.99,141.85,141.86,1200.0
2023-08-29 14:25:00,141.89,141.94,141.81,141.88,2742.0,141.89,141.94,141.81,141.88,2742.0
2023-08-29 14:30:00,141.88,141.95,141.84,141.91,1648.0,141.88,141.95,141.84,141.91,1648.0
2023-08-29 14:35:00,141.9,141.94,141.85,141.85,3890.0,141.9,141.94,141.85,141.85,3890.0
2023-08-29 14:40:00,141.88,141.96,141.88,141.92,1300.0,141.88,141.96,141.88,141.92,1300.0
2023-08-29 14:45:00,141.88,141.88,141.77,141.78,1700.0,141.88,141.88,141.77,141.78,1700.0
2023-08-29 14:50:00,141.78,141.78,141.63,141.66,8848.0,141.78,141.78,141.63,141.66,8848.0
2023-08-29 14:55:00,141.66,141.7,141.56,141.64,4813.0,141.66,141.7,141.56,141.64,4813.0
2023-08-29 15:00:00,141.66,141.68,141.56,141.67,4501.0,141.66,141.68,141.56,141.67,4501.0
2023-08-29 15:05:00,141.66,141.68,141.64,141.65,3322.0,141.66,141.68,141.64,141.65,3322.0
2023-08-29 15:10:00,141.65,141.67,141.6,141.65,3608.0,141.65,141.67,141.6,141.65,3608.0
2023-08-29 15:15:00,141.63,141.66,141.57,141.64,4619.0,141.63,141.66,141.57,141.64,4619.0
2023-08-29 15:20:00,141.64,141.84,141.64,141.81,3334.0,141.64,141.84,141.64,141.81,3334.0
2023-08-29 15:25:00,141.84,141.91,141.83,141.89,3647.0,141.84,141.91,141.83,141.89,3647.0
2023-08-29 15:30:00,141.88,141.9,141.75,141.75,6600.0,141.88,141.9,141.75,141.75,6600.0
2023-08-29 15:35:00,141.75,141.78,141.7,141.76,5856.0,141.75,141.78,141.7,141.76,5856.0
2023-08-29 15:40:00,141.78,141.89,141.73,141.74,9675.0,141.78,141.89,141.73,141.74,9675.0
2023-08-29 15:45:00,141.75,141.79,141.57,141.75,13769.0,141.75,141.79,141.57,141.75,13769.0
2023-08-29 15:50:00,141.69,141.72,141.37,141.38,21409.0,141.69,141.72,141.37,141.38,21409.0
2023-08-29 15:55:00,141.43,141.47,141.34,141.39,42482.0,141.43,141.47,141.34,141.39,42482.0
2023-08-30 09:30:00,141.86,141.86,141.41,141.62,5964.0,141.86,141.86,141.41,141.62,5964.0
2023-08-30 09:35:00,141.96,141.96,141.61,141.74,2622.0,141.96,141.96,141.61,141.74,2622.0
2023-08-30 09:40:00,141.67,141.67,141.25,141.25,822.0,141.67,141.67,141.25,141.25,822.0
2023-08-30 09:45:00,141.36,141.36,141.15,141.33,1917.0,141.36,141.36,141.15,141.33,1917.0
2023-08-30 09:50:00,141.33,141.57,141.27,141.49,1400.0,141.33,141.57,141.27,141.49,1400.0
2023-08-30 09:55:00,141.44,141.66,141.44,141.63,2072.0,141.44,141.66,141.44,141.63,2072.0
2023-08-30 10:00:00,141.65,141.79,141.61,141.74,1900.0,141.65,141.79,141.61,141.74,1900.0
2023-08-30 10:05:00,141.74,141.85,141.74,141.84,613.0,141.74,141.85,141.74,141.84,613.0
2023-08-30 10:10:00,141.81,141.98,141.8,141.92,2114.0,141.81,141.98,141.8,141.92,2114.0
2023-08-30 10:15:00,141.86,141.88,141.7,141.7,3803.0,141.86,141.88,141.7,141.7,3803.0
2023-08-30 10:20:00,141.7,141.75,141.47,141.47,3146.0,141.7,141.75,141.47,141.47,3146.0
2023-08-30 10:25:00,141.47,141.47,141.08,141.15,5537.0,141.47,141.47,141.08,141.15,5537.0
2023-08-30 10:30:00,141.18,141.21,141.13,141.21,1500.0,141.18,141.21,141.13,141.21,1500.0
2023-08-30 10:35:00,141.23,141.23,140.91,141.16,5560.0,141.23,141.23,140.91,141.16,5560.0
2023-08-30 10:40:00,141.09,141.25,141.06,141.25,2559.0,141.09,141.25,141.06,141.25,2559.0
2023-08-30 10:45:00,141.21,141.3,141.05,141.06,2720.0,141.21,141.3,141.05,141.06,2720.0
2023-08-30 10:50:00,141.01,141.07,140.93,141.05,2207.0,141.01,141.07,140.93,141.05,2207.0
2023-08-30 10:55:00,141.02,141.34,141.02,141.34,2924.0,141.02,141.34,141.02,141.34,2924.0
2023-08-30 11:00:00,141.38,141.38,141.05,141.08,1913.0,141.38,141.38,141.05,141.08,1913.0
2023-08-30 11:05:00,141.16,141.32,141.14,141.27,1375.0,141.16,141.32,141.14,141.27,1375.0
2023-08-30 11:10:00,141.3,141.41,141.25,141.41,3200.0,141.3,141.41,141.25,141.41,3200.0
2023-08-30 11:15:00,141.55,141.61,141.43,141.51,2900.0,141.55,141.61,141.43,141.51,2900.0
2023-08-30 11:20:00,141.41,141.45,141.39,141.44,1613.0,141.41,141.45,141.39,141.44,1613.0
2023-08-30 11:25:00,141.45,141.52,141.36,141.52,1867.0,141.45,141.52,141.36,141.52,1867.0
2023-08-30 11:30:00,141.53,141.78,141.52,141.72,1809.0,141.53,141.78,141.52,141.72,1809.0
2023-08-30 11:35:00,141.92,142.05,141.91,141.99,1700.0,141.92,142.05,141.91,141.99,1700.0
2023-08-30 11:40:00,142.0,142.0,141.58,141.58,3419.0,142.0,142.0,141.58,141.58,3419.0
2023-08-30 11:45:00,141.68,141.74,141.63,141.74,570.0,141.68,141.74,141.63,141.74,570.0
2023-08-30 11:50:00,141.68,141.83,141.67,141.79,2792.0,141.68,141.83,141.67,141.79,2792.0
2023-08-30 11:55:00,141.83,141.85,141.77,141.84,1100.0,141.83,141.85,141.77,141.84,1100.0
2023-08-30 12:00:00,141.85,141.94,141.84,141.84,800.0,141.85,141.94,141.84,141.84,800.0
2023-08-30 12:05:00,141.81,141.84,141.76,141.84,1695.0,141.81,141.84,141.76,141.84,1695.0
2023-08-30 12:10:00,141.84,141.9,141.83,141.9,1192.0,141.84,141.9,141.83,141.9,1192.0
2023-08-30 12:15:00,141.91,142.1,141.88,141.9,1600.0,141.91,142.1,141.88,141.9,1600.0
2023-08-30 12:20:00,141.84,141.9,141.82,141.83,1900.0,141.84,141.9,141.82,141.83,1900.0
2023-08-30 12:25:00,141.87,141.87,141.73,141.74,3000.0,141.87,141.87,141.73,141.74,3000.0
2023-08-30 12:30:00,141.72,141.83,141.72,141.8,10596.0,141.72,141.83,141.72,141.8,10596.0
2023-08-30 12:35:00,141.8,141.99,141.79,141.99,4410.0,141.8,141.99,141.79,141.99,4410.0
2023-08-30 12:40:00,142.07,142.21,141.88,141.96,13026.0,142.07,142.21,141.88,141.96,13026.0
2023-08-30 12:45:00,142.01,142.02,141.79,141.9,2272.0,142.01,142.02,141.79,141.9,2272.0
2023-08-30 12:50:00,141.84,141.84,141.8,141.8,600.0,141.84,141.84,141.8,141.8,600.0
2023-08-30 12:55:00,141.79,141.9,141.79,141.86,1102.0,141.79,141.9,141.79,141.86,1102.0
2023-08-30 13:00:00,141.93,141.93,141.82,141.82,1400.0,141.93,141.93,141.82,141.82,1400.0
2023-08-30 13:05:00,141.82,141.82,141.72,141.74,1714.0,141.82,141.82,141.72,141.74,1714.0
2023-08-30 13:10:00,141.75,141.75,141.74,141.74,500.0,141.75,141.75,141.74,141.74,500.0
2023-08-30 13:15:00,141.73,141.74,141.59,141.61,3464.0,141.73,141.74,141.59,141.61,3464.0
2023-08-30 13:20:00,141.65,142.0,141.65,142.0,4533.0,141.65,142.0,141.65,142.0,4533.0
2023-08-30 13:25:00,142.0,142.13,141.67,141.72,9042.0,142.0,142.13,141.67,141.72,9042.0
2023-08-30 13:30:00,141.72,141.76,141.67,141.71,3030.0,141.72,141.76,141.67,141.71,3030.0
2023-08-30 13:35:00,141.68,141.72,141.65,141.7,400.0,141.68,141.72,141.65,141.7,400.0
2023-08-30 13:40:00,141.71,141.72,141.66,141.66,600.0,141.71,141.72,141.66,141.66,600.0
2023-08-30 13:45:00,141.7,141.73,141.6,141.65,2680.0,141.7,141.73,141.6,141.65,2680.0
2023-08-30 13:50:00,141.62,141.62,141.56,141.56,800.0,141.62,141.62,141.56,141.56,800.0
2023-08-30 13:55:00,141.6,141.62,141.49,141.56,1300.0,141.6,141.62,141.49,141.56,1300.0
2023-08-30 14:00:00,141.58,141.58,141.48,141.52,1464.0,141.58,141.58,141.48,141.52,1464.0
2023-08-30 14:05:00,141.48,141.48,141.34,141.37,1855.0,141.48,141.48,141.34,141.37,1855.0
2023-08-30 14:10:00,141.36,141.42,141.3,141.36,1989.0,141.36,141.42,141.3,141.36,1989.0
2023-08-30 14:15:00,141.37,141.4,141.26,141.28,2527.0,141.37,141.4,141.26,141.28,2527.0
2023-08-30 14:20:00,141.31,141.52,141.31,141.52,3700.0,141.31,141.52,141.31,141.52,3700.0
2023-08-30 14:25:00,141.56,141.56,141.43,141.43,1300.0,141.56,141.56,141.43,141.43,1300.0
2023-08-30 14:30:00,141.43,141.6,141.43,141.55,700.0,141.43,141.6,141.43,141.55,700.0
2023-08-30 14:35:00,141.59,141.65,141.56,141.63,900.0,141.59,141.65,141.56,141.63,900.0
2023-08-30 14:40:00,141.63,141.75,141.62,141.74,1430.0,141.63,141.75,141.62,141.74,1430.0
2023-08-30 14:45:00,141.75,141.75,141.65,141.65,1300.0,141.75,141.75,141.65,141.65,1300.0
2023-08-30 14:50:00,141.71,141.74,141.67,141.67,1424.0,141.71,141.74,141.67,141.67,1424.0
2023-08-30 14:55:00,141.71,141.75,141.66,141.68,932.0,141.71,141.75,141.66,141.68,932.0
2023-08-30 15:00:00,141.69,141.75,141.67,141.68,1300.0,141.69,141.75,141.67,141.68,1300.0
2023-08-30 15:05:00,141.66,141.69,141.63,141.68,1175.0,141.66,141.69,141.63,141.68,1175.0
2023-08-30 15:10:00,141.71,141.74,141.66,141.66,2500.0,141.71,141.74,141.66,141.66,2500.0
2023-08-30 15:15:00,141.67,141.77,141.66,141.7,2931.0,141.67,141.77,141.66,141.7,2931.0
2023-08-30 15:20:00,141.73,141.8,141.72,141.76,2200.0,141.73,141.8,141.72,141.76,2200.0
2023-08-30 15:25:00,141.74,141.78,141.67,141.77,2021.0,141.74,141.78,141.67,141.77,2021.0
2023-08-30 15:30:00,141.78,141.78,141.66,141.66,2460.0,141.78,141.78,141.66,141.66,2460.0
2023-08-30 15:35:00,141.61,141.67,141.59,141.59,2593.0,141.61,141.67,141.59,141.59,2593.0
2023-08-30 15:40:00,141.56,141.56,141.45,141.55,4105.0,141.56,141.56,141.45,141.55,4105.0
2023-08-30 15:45:00,141.56,141.8,141.55,141.79,5550.0,141.56,141.8,141.55,141.79,5550.0
2023-08-30 15:50:00,141.78,141.78,141.41,141.53,19772.0,141.78,141.78,141.41,141.53,19772.0
2023-08-30 15:55:00,141.56,141.87,141.53,141.83,50423.0,141.56,141.87,141.53,141.83,50423.0
2023-08-31 09:30:00,141.99,142.33,141.98,142.13,7289.0,141.99,142.33,141.98,142.13,7289.0
2023-08-31 09:35:00,142.05,142.46,142.04,142.45,5548.0,142.05,142.46,142.04,142.45,5548.0
2023-08-31 09:40:00,142.36,142.5,142.35,142.5,2284.0,142.36,142.5,142.35,142.5,2284.0
2023-08-31 09:45:00,142.5,142.65,142.45,142.47,1919.0,142.5,142.65,142.45,142.47,1919.0
2023-08-31 09:50:00,142.4,142.67,142.36,142.5,5971.0,142.4,142.67,142.36,142.5,5971.0
2023-08-31 09:55:00,142.43,142.59,142.43,142.51,6172.0,142.43,142.59,142.43,142.51,6172.0
2023-08-31 10:00:00,142.48,142.97,142.46,142.78,9371.0,142.48,142.97,142.46,142.78,9371.0
2023-08-31 10:05:00,142.64,143.12,142.64,143.12,17056.0,142.64,143.12,142.64,143.12,17056.0
2023-08-31 10:10:00,143.09,143.47,143.05,143.47,15730.0,143.09,143.47,143.05,143.47,15730.0
2023-08-31 10:15:00,143.36,143.4,143.28,143.33,6154.0,143.36,143.4,143.28,143.33,6154.0
2023-08-31 10:20:00,143.36,143.36,142.8,142.85,10742.0,143.36,143.36,142.8,142.85,10742.0
2023-08-31 10:25:00,142.84,142.86,142.74,142.8,2357.0,142.84,142.86,142.74,142.8,2357.0
2023-08-31 10:30:00,142.8,143.07,142.78,143.0,7079.0,142.8,143.07,142.78,143.0,7079.0
2023-08-31 10:35:00,143.06,143.18,143.0,143.18,5936.0,143.06,143.18,143.0,143.18,5936.0
2023-08-31 10:40:00,143.19,143.31,143.18,143.28,4951.0,143.19,143.31,143.18,143.28,4951.0
2023-08-31 10:45:00,143.23,143.23,143.0,143.11,9281.0,143.23,143.23,143.0,143.11,9281.0
2023-08-31 10:50:00,143.15,143.24,143.04,143.23,8362.0,143.15,143.24,143.04,143.23,8362.0
2023-08-31 10:55:00,143.21,143.43,143.19,143.4,4047.0,143.21,143.43,143.19,143.4,4047.0
2023-08-31 11:00:00,143.37,143.37,143.14,143.18,4902.0,143.37,143.37,143.14,143.18,4902.0
2023-08-31 11:05:00,143.19,143.19,142.82,142.92,3297.0,143.19,143.19,142.82,142.92,3297.0
2023-08-31 11:10:00,142.94,143.05,142.86,142.88,2974.0,142.94,143.05,142.86,142.88,2974.0
2023-08-31 11:15:00,142.79,142.85,142.71,142.71,3436.0,142.79,142.85,142.71,142.71,3436.0
2023-08-31 11:20:00,142.63,142.71,142.6,142.64,12036.0,142.63,142.71,142.6,142.64,12036.0
2023-08-31 11:25:00,142.57,142.79,142.44,142.72,15495.0,142.57,142.79,142.44,142.72,15495.0
2023-08-31 11:30:00,142.7,142.85,142.67,142.71,10563.0,142.7,142.85,142.67,142.71,10563.0
2023-08-31 11:35:00,142.65,142.72,142.53,142.55,7412.0,142.65,142.72,142.53,142.55,7412.0
2023-08-31 11:40:00,142.56,142.63,142.53,142.62,3839.0,142.56,142.63,142.53,142.62,3839.0
2023-08-31 11:45:00,142.58,142.66,142.53,142.53,6012.0,142.58,142.66,142.53,142.53,6012.0
2023-08-31 11:50:00,142.58,142.73,142.58,142.71,4130.0,142.58,142.73,142.58,142.71,4130.0
2023-08-31 11:55:00,142.69,142.73,142.64,142.67,3837.0,142.69,142.73,142.64,142.67,3837.0
2023-08-31 12:00:00,142.63,142.67,142.58,142.58,2270.0,142.63,142.67,142.58,142.58,2270.0
2023-08-31 12:05:00,142.63,142.69,142.63,142.65,3030.0,142.63,142.69,142.63,142.65,3030.0
2023-08-31 12:10:00,142.67,142.67,142.52,142.52,2978.0,142.67,142.67,142.52,142.52,2978.0
2023-08-31 12:15:00,142.55,142.59,142.37,142.38,1285.0,142.55,142.59,142.37,142.38,1285.0
2023-08-31 12:20:00,142.36,142.43,142.17,142.17,5807.0,142.36,142.43,142.17,142.17,5807.0
2023-08-31 12:25:00,142.23,142.35,142.23,142.31,8155.0,142.23,142.35,142.23,142.31,8155.0
2023-08-31 12:30:00,142.26,142.31,142.26,142.28,1859.0,142.26,142.31,142.26,142.28,1859.0
2023-08-31 12:35:00,142.24,142.32,142.19,142.19,3592.0,142.24,142.32,142.19,142.19,3592.0
2023-08-31 12:40:00,142.19,142.24,142.13,142.18,1200.0,142.19,142.24,142.13,142.18,1200.0
2023-08-31 12:45:00,142.13,142.17,142.05,142.05,2938.0,142.13,142.17,142.05,142.05,2938.0
2023-08-31 12:50:00,142.06,142.11,142.03,142.08,4320.0,142.06,142.11,142.03,142.08,4320.0
2023-08-31 12:55:00,142.04,142.14,142.04,142.1,3810.0,142.04,142.14,142.04,142.1,3810.0
2023-08-31 13:00:00,142.14,142.2,142.06,142.17,2806.0,142.14,142.2,142.06,142.17,2806.0
2023-08-31 13:05:00,142.2,142.28,142.18,142.28,2246.0,142.2,142.28,142.18,142.28,2246.0
2023-08-31 13:10:00,142.28,142.37,142.25,142.37,2269.0,142.28,142.37,142.25,142.37,2269.0
2023-08-31 13:15:00,142.37,142.52,142.37,142.46,3561.0,142.37,142.52,142.37,142.46,3561.0
2023-08-31 13:20:00,142.44,142.5,142.42,142.44,5729.0,142.44,142.5,142.42,142.44,5729.0
2023-08-31 13:25:00,142.47,142.7,142.46,142.67,16347.0,142.47,142.7,142.46,142.67,16347.0
2023-08-31 13:30:00,142.66,143.02,142.65,143.02,4461.0,142.66,143.02,142.65,143.02,4461.0
2023-08-31 13:35:00,143.02,143.1,143.01,143.02,3487.0,143.02,143.1,143.01,143.02,3487.0
2023-08-31 13:40:00,143.02,143.07,143.0,143.05,3498.0,143.02,143.07,143.0,143.05,3498.0
2023-08-31 13:45:00,143.02,143.1,143.02,143.09,3103.0,143.02,143.1,143.02,143.09,3103.0
2023-08-31 13:50:00,143.09,143.09,142.88,142.91,3513.0,143.09,143.09,142.88,142.91,3513.0
2023-08-31 13:55:00,142.91,142.97,142.8,142.9,7756.0,142.91,142.97,142.8,142.9,7756.0
2023-08-31 14:00:00,142.92,143.0,142.89,142.9,8150.0,142.92,143.0,142.89,142.9,8150.0
2023-08-31 14:05:00,142.9,143.06,142.88,143.03,10015.0,142.9,143.06,142.88,143.03,10015.0
2023-08-31 14:10:00,142.99,143.03,142.82,142.91,5527.0,142.99,143.03,142.82,142.91,5527.0
2023-08-31 14:15:00,142.97,143.03,142.9,142.93,1324.0,142.97,143.03,142.9,142.93,1324.0
2023-08-31 14:20:00,142.91,142.91,142.87,142.89,1516.0,142.91,142.91,142.87,142.89,1516.0
2023-08-31 14:25:00,142.87,142.98,142.86,142.94,3038.0,142.87,142.98,142.86,142.94,3038.0
2023-08-31 14:30:00,142.94,142.98,142.91,142.94,2239.0,142.94,142.98,142.91,142.94,2239.0
2023-08-31 14:35:00,142.92,142.94,142.86,142.94,2438.0,142.92,142.94,142.86,142.94,2438.0
2023-08-31 14:40:00,142.91,142.91,142.79,142.8,4065.0,142.91,142.91,142.79,142.8,4065.0
2023-08-31 14:45:00,142.82,142.9,142.8,142.84,2443.0,142.82,142.9,142.8,142.84,2443.0
2023-08-31 14:50:00,142.84,143.01,142.83,142.94,3700.0,142.84,143.01,142.83,142.94,3700.0
2023-08-31 14:55:00,142.94,142.95,142.82,142.87,8290.0,142.94,142.95,142.82,142.87,8290.0
2023-08-31 15:00:00,142.9,142.9,142.73,142.74,8657.0,142.9,142.9,142.73,142.74,8657.0
2023-08-31 15:05:00,142.72,142.81,142.66,142.72,4411.0,142.72,142.81,142.66,142.72,4411.0
2023-08-31 15:10:00,142.78,142.86,142.72,142.72,3987.0,142.78,142.86,142.72,142.72,3987.0
2023-08-31 15:15:00,142.7,142.7,142.64,142.64,1400.0,142.7,142.7,142.64,142.64,1400.0
2023-08-31 15:20:00,142.66,142.66,142.5,142.55,6722.0,142.66,142.66,142.5,142.55,6722.0
2023-08-31 15:25:00,142.52,142.58,142.46,142.55,7228.0,142.52,142.58,142.46,142.55,7228.0
2023-08-31 15:30:00,142.55,142.66,142.55,142.65,4802.0,142.55,142.66,142.55,142.65,4802.0
2023-08-31 15:35:00,142.61,142.68,142.44,142.44,4881.0,142.61,142.68,142.44,142.44,4881.0
2023-08-31 15:40:00,142.47,142.59,142.46,142.53,12975.0,142.47,142.59,142.46,142.53,12975.0
2023-08-31 15:45:00,142.5,142.62,142.46,142.54,12614.0,142.5,142.62,142.46,142.54,12614.0
2023-08-31 15:50:00,142.54,142.64,142.42,142.52,44284.0,142.54,142.64,142.42,142.52,44284.0
2023-08-31 15:55:00,142.56,142.69,142.2,142.2,115699.0,142.56,142.69,142.2,142.2,115699.0
2023-09-01 09:30:00,142.75,143.62,142.61,143.41,28068.0,142.75,143.62,142.61,143.41,28068.0
2023-09-01 09:35:00,143.39,143.49,143.22,143.34,2756.0,143.39,143.49,143.22,143.34,2756.0
2023-09-01 09:40:00,143.22,143.3,143.05,143.05,2214.0,143.22,143.3,143.05,143.05,2214.0
2023-09-01 09:45:00,143.0,143.43,142.75,142.81,7041.0,143.0,143.43,142.75,142.81,7041.0
2023-09-01 09:50:00,142.71,143.12,142.71,143.0,1736.0,142.71,143.12,142.71,143.0,1736.0
2023-09-01 09:55:00,143.05,143.17,143.01,143.01,6294.0,143.05,143.17,143.01,143.01,6294.0
2023-09-01 10:00:00,142.98,143.0,142.75,142.86,10201.0,142.98,143.0,142.75,142.86,10201.0
2023-09-01 10:05:00,142.95,143.02,142.83,142.97,4986.0,142.95,143.02,142.83,142.97,4986.0
2023-09-01 10:10:00,143.05,143.1,142.96,142.97,2493.0,143.05,143.1,142.96,142.97,2493.0
2023-09-01 10:15:00,143.03,143.03,142.89,142.99,55641.0,143.03,143.03,142.89,142.99,55641.0
2023-09-01 10:20:00,142.92,143.36,142.91,143.11,63079.0,142.92,143.36,142.91,143.11,63079.0
2023-09-01 10:25:00,143.12,143.21,143.03,143.16,3604.0,143.12,143.21,143.03,143.16,3604.0
2023-09-01 10:30:00,143.05,143.11,142.84,142.84,4017.0,143.05,143.11,142.84,142.84,4017.0
2023-09-01 10:35:00,142.9,143.1,142.87,143.0,6626.0,142.9,143.1,142.87,143.0,6626.0
2023-09-01 10:40:00,142.96,143.01,142.83,142.83,4268.0,142.96,143.01,142.83,142.83,4268.0
2023-09-01 10:45:00,142.82,142.82,142.48,142.48,4064.0,142.82,142.82,142.48,142.48,4064.0
2023-09-01 10:50:00,142.44,142.55,142.24,142.24,5268.0,142.44,142.55,142.24,142.24,5268.0
2023-09-01 10:55:00,142.19,142.29,142.09,142.2,2300.0,142.19,142.29,142.09,142.2,2300.0
2023-09-01 11:00:00,142.14,142.16,141.94,141.97,1900.0,142.14,142.16,141.94,141.97,1900.0
2023-09-01 11:05:00,141.93,142.24,141.93,142.0,4021.0,141.93,142.24,141.93,142.0,4021.0
2023-09-01 11:10:00,142.02,142.02,141.93,141.97,800.0,142.02,142.02,141.93,141.97,800.0
2023-09-01 11:15:00,141.99,142.15,141.98,142.09,8550.0,141.99,142.15,141.98,142.09,8550.0
2023-09-01 11:20:00,142.09,142.09,141.93,142.04,4024.0,142.09,142.09,141.93,142.04,4024.0
2023-09-01 11:25:00,142.03,142.06,141.51,141.74,19621.0,142.03,142.06,141.51,141.74,19621.0
2023-09-01 11:30:00,141.74,141.79,141.25,141.34,18666.0,141.74,141.79,141.25,141.34,18666.0
2023-09-01 11:35:00,141.33,141.4,140.93,141.0,9057.0,141.33,141.4,140.93,141.0,9057.0
2023-09-01 11:40:00,141.03,141.07,140.66,140.66,5525.0,141.03,141.07,140.66,140.66,5525.0
2023-09-01 11:45:00,140.69,140.86,140.52,140.79,7200.0,140.69,140.86,140.52,140.79,7200.0
2023-09-01 11:50:00,140.88,141.49,140.84,141.49,17523.0,140.88,141.49,140.84,141.49,17523.0
2023-09-01 11:55:00,141.39,141.39,141.14,141.14,5097.0,141.39,141.39,141.14,141.14,5097.0
2023-09-01 12:00:00,141.11,141.24,140.98,141.07,5139.0,141.11,141.24,140.98,141.07,5139.0
2023-09-01 12:05:00,141.12,141.33,141.12,141.25,3750.0,141.12,141.33,141.12,141.25,3750.0
2023-09-01 12:10:00,141.26,141.46,141.26,141.31,2433.0,141.26,141.46,141.26,141.31,2433.0
2023-09-01 12:15:00,141.34,141.45,141.34,141.43,1308.0,141.34,141.45,141.34,141.43,1308.0
2023-09-01 12:20:00,141.43,141.5,141.4,141.43,2000.0,141.43,141.5,141.4,141.43,2000.0
2023-09-01 12:25:00,141.44,141.56,141.43,141.45,6922.0,141.44,141.56,141.43,141.45,6922.0
2023-09-01 12:30:00,141.42,141.47,141.42,141.46,2318.0,141.42,141.47,141.42,141.46,2318.0
2023-09-01 12:35:00,141.43,141.45,141.34,141.34,4518.0,141.43,141.45,141.34,141.34,4518.0
2023-09-01 12:40:00,141.24,141.24,141.15,141.21,2500.0,141.24,141.24,141.15,141.21,2500.0
2023-09-01 12:45:00,141.18,141.51,141.18,141.51,3661.0,141.18,141.51,141.18,141.51,3661.0
2023-09-01 12:50:00,141.57,141.62,141.53,141.59,400.0,141.57,141.62,141.53,141.59,400.0
2023-09-01 12:55:00,141.49,141.62,141.49,141.56,500.0,141.49,141.62,141.49,141.56,500.0
2023-09-01 13:00:00,141.52,141.72,141.52,141.6,3957.0,141.52,141.72,141.52,141.6,3957.0
2023-09-01 13:05:00,141.65,141.83,141.64,141.79,3923.0,141.65,141.83,141.64,141.79,3923.0
2023-09-01 13:10:00,141.74,141.85,141.72,141.82,3200.0,141.74,141.85,141.72,141.82,3200.0
2023-09-01 13:15:00,141.84,141.96,141.61,141.74,32792.0,141.84,141.96,141.61,141.74,32792.0
2023-09-01 13:20:00,141.69,141.79,141.57,141.57,2029.0,141.69,141.79,141.57,141.57,2029.0
2023-09-01 13:25:00,141.55,141.66,141.54,141.59,2815.0,141.55,141.66,141.54,141.59,2815.0
2023-09-01 13:30:00,141.56,141.67,141.55,141.6,3422.0,141.56,141.67,141.55,141.6,3422.0
2023-09-01 13:35:00,141.65,141.66,141.46,141.53,3462.0,141.65,141.66,141.46,141.53,3462.0
2023-09-01 13:40:00,141.49,141.59,141.45,141.45,3418.0,141.49,141.59,141.45,141.45,3418.0
2023-09-01 13:45:00,141.43,141.59,141.43,141.59,6768.0,141.43,141.59,141.43,141.59,6768.0
2023-09-01 13:50:00,141.62,141.62,141.56,141.56,4052.0,141.62,141.62,141.56,141.56,4052.0
2023-09-01 13:55:00,141.53,141.8,141.53,141.8,3211.0,141.53,141.8,141.53,141.8,3211.0
2023-09-01 14:00:00,141.74,141.78,141.64,141.74,4725.0,141.74,141.78,141.64,141.74,4725.0
2023-09-01 14:05:00,141.77,141.77,141.63,141.7,4298.0,141.77,141.77,141.63,141.7,4298.0
2023-09-01 14:10:00,141.76,141.85,141.75,141.8,3019.0,141.76,141.85,141.75,141.8,3019.0
2023-09-01 14:15:00,141.8,141.85,141.79,141.81,5742.0,141.8,141.85,141.79,141.81,5742.0
2023-09-01 14:20:00,141.78,141.84,141.76,141.78,3175.0,141.78,141.84,141.76,141.78,3175.0
2023-09-01 14:25:00,141.71,141.71,141.46,141.47,4427.0,141.71,141.71,141.46,141.47,4427.0
2023-09-01 14:30:00,141.43,141.62,141.41,141.43,11772.0,141.43,141.62,141.41,141.43,11772.0
2023-09-01 14:35:00,141.39,141.5,141.35,141.47,4806.0,141.39,141.5,141.35,141.47,4806.0
2023-09-01 14:40:00,141.46,141.69,141.45,141.64,5503.0,141.46,141.69,141.45,141.64,5503.0
2023-09-01 14:45:00,141.62,141.67,141.61,141.62,2400.0,141.62,141.67,141.61,141.62,2400.0
2023-09-01 14:50:00,141.66,141.79,141.64,141.77,4100.0,141.66,141.79,141.64,141.77,4100.0
2023-09-01 14:55:00,141.8,141.82,141.74,141.82,4271.0,141.8,141.82,141.74,141.82,4271.0
2023-09-01 15:00:00,141.83,141.93,141.81,141.92,5789.0,141.83,141.93,141.81,141.92,5789.0
2023-09-01 15:05:00,141.91,141.91,141.84,141.86,2523.0,141.91,141.91,141.84,141.86,2523.0
2023-09-01 15:10:00,141.88,142.09,141.88,142.09,7092.0,141.88,142.09,141.88,142.09,7092.0
2023-09-01 15:15:00,142.1,142.14,142.1,142.11,3020.0,142.1,142.14,142.1,142.11,3020.0
2023-09-01 15:20:00,142.13,142.21,142.03,142.16,5025.0,142.13,142.21,142.03,142.16,5025.0
2023-09-01 15:25:00,142.17,142.22,142.05,142.19,4521.0,142.17,142.22,142.05,142.19,4521.0
2023-09-01 15:30:00,142.2,142.24,142.11,142.14,5065.0,142.2,142.24,142.11,142.14,5065.0
2023-09-01 15:35:00,142.09,142.16,141.82,141.88,36650.0,142.09,142.16,141.82,141.88,36650.0
2023-09-01 15:40:00,141.89,141.92,141.65,141.7,6730.0,141.89,141.92,141.65,141.7,6730.0
2023-09-01 15:45:00,141.71,141.71,141.41,141.51,14387.0,141.71,141.71,141.41,141.51,14387.0
2023-09-01 15:50:00,141.48,142.05,141.47,141.92,69110.0,141.48,142.05,141.47,141.92,69110.0
2023-09-01 15:55:00,141.98,142.0,141.7,141.85,88010.0,141.98,142.0,141.7,141.85,88010.0
2023-09-05 09:30:00,141.53,141.96,141.5,141.81,18053.0,141.53,141.96,141.5,141.81,18053.0
2023-09-05 09:35:00,141.92,142.1,141.81,141.99,20722.0,141.92,142.1,141.81,141.99,20722.0
2023-09-05 09:40:00,141.99,142.54,141.99,142.19,19058.0,141.99,142.54,141.99,142.19,19058.0
2023-09-05 09:45:00,142.43,142.5,142.2,142.2,3172.0,142.43,142.5,142.2,142.2,3172.0
2023-09-05 09:50:00,142.35,142.51,142.29,142.33,1812.0,142.35,142.51,142.29,142.33,1812.0
2023-09-05 09:55:00,142.33,142.63,142.13,142.51,7361.0,142.33,142.63,142.13,142.51,7361.0
2023-09-05 10:00:00,142.51,142.55,142.11,142.11,2200.0,142.51,142.55,142.11,142.11,2200.0
2023-09-05 10:05:00,142.07,142.14,142.04,142.1,4287.0,142.07,142.14,142.04,142.1,4287.0
2023-09-05 10:10:00,142.11,142.15,141.7,141.92,9738.0,142.11,142.15,141.7,141.92,9738.0
2023-09-05 10:15:00,141.9,141.91,141.42,141.47,13715.0,141.9,141.91,141.42,141.47,13715.0
2023-09-05 10:20:00,141.51,141.51,141.1,141.31,12002.0,141.51,141.51,141.1,141.31,12002.0
2023-09-05 10:25:00,141.27,141.32,141.21,141.28,8283.0,141.27,141.32,141.21,141.28,8283.0
2023-09-05 10:30:00,141.28,141.8,141.27,141.76,14093.0,141.28,141.8,141.27,141.76,14093.0
2023-09-05 10:35:00,141.76,141.78,141.6,141.7,7784.0,141.76,141.78,141.6,141.7,7784.0
2023-09-05 10:40:00,141.7,141.74,141.45,141.53,17400.0,141.7,141.74,141.45,141.53,17400.0
2023-09-05 10:45:00,141.55,141.63,141.46,141.56,15456.0,141.55,141.63,141.46,141.56,15456.0
2023-09-05 10:50:00,141.56,141.83,141.53,141.64,10960.0,141.56,141.83,141.53,141.64,10960.0
2023-09-05 10:55:00,141.64,141.74,141.53,141.74,11633.0,141.64,141.74,141.53,141.74,11633.0
2023-09-05 11:00:00,141.74,142.14,141.72,142.08,16679.0,141.74,142.14,141.72,142.08,16679.0
2023-09-05 11:05:00,142.13,142.44,142.11,142.34,7815.0,142.13,142.44,142.11,142.34,7815.0
2023-09-05 11:10:00,142.34,142.48,142.3,142.46,9759.0,142.34,142.48,142.3,142.46,9759.0
2023-09-05 11:15:00,142.4,142.96,142.39,142.94,9139.0,142.4,142.96,142.39,142.94,9139.0
2023-09-05 11:20:00,142.96,142.96,142.47,142.47,5919.0,142.96,142.96,142.47,142.47,5919.0
2023-09-05 11:25:00,142.44,142.44,142.2,142.21,10713.0,142.44,142.44,142.2,142.21,10713.0
2023-09-05 11:30:00,142.22,142.29,142.07,142.07,4286.0,142.22,142.29,142.07,142.07,4286.0
2023-09-05 11:35:00,142.05,142.07,141.81,141.85,5594.0,142.05,142.07,141.81,141.85,5594.0
2023-09-05 11:40:00,141.82,141.91,141.67,141.68,3495.0,141.82,141.91,141.67,141.68,3495.0
2023-09-05 11:45:00,141.67,141.69,141.54,141.54,6454.0,141.67,141.69,141.54,141.54,6454.0
2023-09-05 11:50:00,141.52,141.7,141.52,141.56,3954.0,141.52,141.7,141.52,141.56,3954.0
2023-09-05 11:55:00,141.55,141.63,141.49,141.56,3147.0,141.55,141.63,141.49,141.56,3147.0
2023-09-05 12:00:00,141.49,141.81,141.48,141.78,4473.0,141.49,141.81,141.48,141.78,4473.0
2023-09-05 12:05:00,141.85,141.86,141.77,141.83,2326.0,141.85,141.86,141.77,141.83,2326.0
2023-09-05 12:10:00,141.89,142.04,141.87,142.0,8938.0,141.89,142.04,141.87,142.0,8938.0
2023-09-05 12:15:00,142.01,142.01,141.84,141.84,5533.0,142.01,142.01,141.84,141.84,5533.0
2023-09-05 12:20:00,141.83,141.83,141.57,141.57,2300.0,141.83,141.83,141.57,141.57,2300.0
2023-09-05 12:25:00,141.48,141.48,141.3,141.3,1926.0,141.48,141.48,141.3,141.3,1926.0
2023-09-05 12:30:00,141.23,141.52,141.23,141.52,6213.0,141.23,141.52,141.23,141.52,6213.0
2023-09-05 12:35:00,141.52,141.56,141.46,141.49,3389.0,141.52,141.56,141.46,141.49,3389.0
2023-09-05 12:40:00,141.47,141.59,141.42,141.59,3800.0,141.47,141.59,141.42,141.59,3800.0
2023-09-05 12:45:00,141.58,141.8,141.57,141.58,3911.0,141.58,141.8,141.57,141.58,3911.0
2023-09-05 12:50:00,141.57,141.57,141.42,141.42,3734.0,141.57,141.57,141.42,141.42,3734.0
2023-09-05 12:55:00,141.46,141.52,141.45,141.51,2400.0,141.46,141.52,141.45,141.51,2400.0
2023-09-05 13:00:00,141.49,141.6,141.47,141.52,4130.0,141.49,141.6,141.47,141.52,4130.0
2023-09-05 13:05:00,141.46,141.53,141.46,141.49,1993.0,141.46,141.53,141.46,141.49,1993.0
2023-09-05 13:10:00,141.45,141.59,141.4,141.4,4345.0,141.45,141.59,141.4,141.4,4345.0
2023-09-05 13:15:00,141.32,141.35,141.29,141.31,2767.0,141.32,141.35,141.29,141.31,2767.0
2023-09-05 13:20:00,141.29,141.37,141.29,141.35,1054.0,141.29,141.37,141.29,141.35,1054.0
2023-09-05 13:25:00,141.38,141.38,141.23,141.23,2402.0,141.38,141.38,141.23,141.23,2402.0
2023-09-05 13:30:00,141.19,141.34,141.11,141.27,2760.0,141.19,141.34,141.11,141.27,2760.0
2023-09-05 13:35:00,141.28,141.42,141.24,141.42,4200.0,141.28,141.42,141.24,141.42,4200.0
2023-09-05 13:40:00,141.38,141.52,141.38,141.4,5100.0,141.38,141.52,141.38,141.4,5100.0
2023-09-05 13:45:00,141.42,141.46,141.38,141.42,2605.0,141.42,141.46,141.38,141.42,2605.0
2023-09-05 13:50:00,141.46,141.57,141.41,141.5,6000.0,141.46,141.57,141.41,141.5,6000.0
2023-09-05 13:55:00,141.52,141.86,141.44,141.86,6558.0,141.52,141.86,141.44,141.86,6558.0
2023-09-05 14:00:00,141.76,141.89,141.46,141.47,5504.0,141.76,141.89,141.46,141.47,5504.0
2023-09-05 14:05:00,141.47,141.47,141.39,141.46,4866.0,141.47,141.47,141.39,141.46,4866.0
2023-09-05 14:10:00,141.44,141.48,141.41,141.48,2893.0,141.44,141.48,141.41,141.48,2893.0
2023-09-05 14:15:00,141.46,141.46,141.42,141.42,3125.0,141.46,141.46,141.42,141.42,3125.0
2023-09-05 14:20:00,141.44,141.5,141.42,141.48,4246.0,141.44,141.5,141.42,141.48,4246.0
2023-09-05 14:25:00,141.48,141.58,141.44,141.51,6519.0,141.48,141.58,141.44,141.51,6519.0
2023-09-05 14:30:00,141.5,141.53,141.42,141.43,5711.0,141.5,141.53,141.42,141.43,5711.0
2023-09-05 14:35:00,141.42,141.43,141.31,141.39,7895.0,141.42,141.43,141.31,141.39,7895.0
2023-09-05 14:40:00,141.38,141.39,141.3,141.35,5322.0,141.38,141.39,141.3,141.35,5322.0
2023-09-05 14:45:00,141.37,141.44,141.31,141.44,6339.0,141.37,141.44,141.31,141.44,6339.0
2023-09-05 14:50:00,141.44,141.52,141.44,141.52,5511.0,141.44,141.52,141.44,141.52,5511.0
2023-09-05 14:55:00,141.52,141.52,141.28,141.34,7235.0,141.52,141.52,141.28,141.34,7235.0
2023-09-05 15:00:00,141.34,141.34,141.08,141.13,6741.0,141.34,141.34,141.08,141.13,6741.0
2023-09-05 15:05:00,141.13,141.16,140.98,140.99,6654.0,141.13,141.16,140.98,140.99,6654.0
2023-09-05 15:10:00,141.0,141.03,140.84,140.97,6881.0,141.0,141.03,140.84,140.97,6881.0
2023-09-05 15:15:00,140.97,141.15,140.9,141.15,7377.0,140.97,141.15,140.9,141.15,7377.0
2023-09-05 15:20:00,141.13,141.19,141.08,141.1,14469.0,141.13,141.19,141.08,141.1,14469.0
2023-09-05 15:25:00,141.12,141.19,141.02,141.14,7650.0,141.12,141.19,141.02,141.14,7650.0
2023-09-05 15:30:00,141.14,141.19,141.09,141.12,10657.0,141.14,141.19,141.09,141.12,10657.0
2023-09-05 15:35:00,141.12,141.19,141.11,141.15,7017.0,141.12,141.19,141.11,141.15,7017.0
2023-09-05 15:40:00,141.19,141.33,141.17,141.28,13066.0,141.19,141.33,141.17,141.28,13066.0
2023-09-05 15:45:00,141.28,141.41,141.24,141.29,23874.0,141.28,141.41,141.24,141.29,23874.0
2023-09-05 15:50:00,141.28,141.4,141.27,141.32,41715.0,141.28,141.4,141.27,141.32,41715.0
2023-09-05 15:55:00,141.31,141.32,141.08,141.13,106392.0,141.31,141.32,141.08,141.13,106392.0
2023-09-06 09:30:00,141.3,141.3,140.1,140.12,11099.0,141.3,141.3,140.1,140.12,11099.0
2023-09-06 09:35:00,140.09,140.17,139.85,140.04,21032.0,140.09,140.17,139.85,140.04,21032.0
2023-09-06 09:40:00,140.14,140.93,139.96,140.87,5616.0,140.14,140.93,139.96,140.87,5616.0
2023-09-06 09:45:00,141.03,141.33,140.73,140.87,3815.0,141.03,141.33,140.73,140.87,3815.0
2023-09-06 09:50:00,140.88,141.18,140.79,141.08,3228.0,140.88,141.18,140.79,141.08,3228.0
2023-09-06 09:55:00,140.98,141.0,140.88,140.96,3456.0,140.98,141.0,140.88,140.96,3456.0
2023-09-06 10:00:00,140.85,140.92,140.43,140.46,4010.0,140.85,140.92,140.43,140.46,4010.0
2023-09-06 10:05:00,140.34,140.39,140.18,140.34,6683.0,140.34,140.39,140.18,140.34,6683.0
2023-09-06 10:10:00,140.33,140.47,140.21,140.4,5678.0,140.33,140.47,140.21,140.4,5678.0
2023-09-06 10:15:00,140.41,140.51,140.31,140.34,7188.0,140.41,140.51,140.31,140.34,7188.0
2023-09-06 10:20:00,140.34,140.34,140.01,140.14,5622.0,140.34,140.34,140.01,140.14,5622.0
2023-09-06 10:25:00,140.14,140.26,140.07,140.25,2689.0,140.14,140.26,140.07,140.25,2689.0
2023-09-06 10:30:00,140.17,140.34,140.13,140.34,6203.0,140.17,140.34,140.13,140.34,6203.0
2023-09-06 10:35:00,140.38,140.44,140.12,140.13,3074.0,140.38,140.44,140.12,140.13,3074.0
2023-09-06 10:40:00,140.14,140.32,140.13,140.22,6706.0,140.14,140.32,140.13,140.22,6706.0
2023-09-06 10:45:00,140.21,140.35,140.2,140.35,3020.0,140.21,140.35,140.2,140.35,3020.0
2023-09-06 10:50:00,140.38,140.38,140.11,140.28,9433.0,140.38,140.38,140.11,140.28,9433.0
2023-09-06 10:55:00,140.3,140.3,140.04,140.04,4004.0,140.3,140.3,140.04,140.04,4004.0
2023-09-06 11:00:00,140.03,140.03,139.88,139.97,3625.0,140.03,140.03,139.88,139.97,3625.0
2023-09-06 11:05:00,139.99,140.03,139.88,139.98,8230.0,139.99,140.03,139.88,139.98,8230.0
2023-09-06 11:10:00,139.98,140.01,139.89,139.93,3663.0,139.98,140.01,139.89,139.93,3663.0
2023-09-06 11:15:00,139.9,140.01,139.9,140.0,4336.0,139.9,140.01,139.9,140.0,4336.0
2023-09-06 11:20:00,140.02,140.13,140.02,140.08,3085.0,140.02,140.13,140.02,140.08,3085.0
2023-09-06 11:25:00,140.09,140.3,140.09,140.3,3627.0,140.09,140.3,140.09,140.3,3627.0
2023-09-06 11:30:00,140.22,140.22,139.95,139.96,2581.0,140.22,140.22,139.95,139.96,2581.0
2023-09-06 11:35:00,139.91,140.03,139.8,140.03,5978.0,139.91,140.03,139.8,140.03,5978.0
2023-09-06 11:40:00,140.03,140.12,140.03,140.07,3544.0,140.03,140.12,140.03,140.07,3544.0
2023-09-06 11:45:00,140.09,140.09,140.0,140.06,8139.0,140.09,140.09,140.0,140.06,8139.0
2023-09-06 11:50:00,140.05,140.06,139.93,139.93,3759.0,140.05,140.06,139.93,139.93,3759.0
2023-09-06 11:55:00,139.91,140.06,139.91,140.04,4471.0,139.91,140.06,139.91,140.04,4471.0
2023-09-06 12:00:00,140.03,140.17,140.03,140.12,5345.0,140.03,140.17,140.03,140.12,5345.0
2023-09-06 12:05:00,140.1,140.28,140.1,140.15,2806.0,140.1,140.28,140.1,140.15,2806.0
2023-09-06 12:10:00,140.15,140.15,140.08,140.12,1885.0,140.15,140.15,140.08,140.12,1885.0
2023-09-06 12:15:00,140.15,140.25,140.1,140.22,3443.0,140.15,140.25,140.1,140.22,3443.0
2023-09-06 12:20:00,140.24,140.28,140.16,140.25,3081.0,140.24,140.28,140.16,140.25,3081.0
2023-09-06 12:25:00,140.24,140.28,140.14,140.16,3671.0,140.24,140.28,140.14,140.16,3671.0
2023-09-06 12:30:00,140.11,140.11,139.96,140.05,3028.0,140.11,140.11,139.96,140.05,3028.0
2023-09-06 12:35:00,140.06,140.1,139.99,140.01,5437.0,140.06,140.1,139.99,140.01,5437.0
2023-09-06 12:40:00,140.01,140.09,139.99,140.0,3049.0,140.01,140.09,139.99,140.0,3049.0
2023-09-06 12:45:00,140.01,140.01,139.8,139.9,3785.0,140.01,140.01,139.8,139.9,3785.0
2023-09-06 12:50:00,139.91,140.04,139.9,140.0,1849.0,139.91,140.04,139.9,140.0,1849.0
2023-09-06 12:55:00,139.97,140.01,139.9,140.01,4096.0,139.97,140.01,139.9,140.01,4096.0
2023-09-06 13:00:00,140.01,140.01,139.84,139.84,5258.0,140.01,140.01,139.84,139.84,5258.0
2023-09-06 13:05:00,139.76,139.93,139.76,139.93,1339.0,139.76,139.93,139.76,139.93,1339.0
2023-09-06 13:10:00,139.93,140.11,139.91,140.07,5218.0,139.93,140.11,139.91,140.07,5218.0
2023-09-06 13:15:00,140.08,140.26,140.07,140.26,4827.0,140.08,140.26,140.07,140.26,4827.0
2023-09-06 13:20:00,140.28,140.37,140.25,140.31,4285.0,140.28,140.37,140.25,140.31,4285.0
2023-09-06 13:25:00,140.33,140.36,140.29,140.34,2207.0,140.33,140.36,140.29,140.34,2207.0
2023-09-06 13:30:00,140.34,140.35,140.28,140.34,3242.0,140.34,140.35,140.28,140.34,3242.0
2023-09-06 13:35:00,140.32,140.32,140.23,140.25,3300.0,140.32,140.32,140.23,140.25,3300.0
2023-09-06 13:40:00,140.24,140.25,140.08,140.14,4591.0,140.24,140.25,140.08,140.14,4591.0
2023-09-06 13:45:00,140.12,140.15,140.01,140.15,2900.0,140.12,140.15,140.01,140.15,2900.0
2023-09-06 13:50:00,140.14,140.14,140.07,140.1,1664.0,140.14,140.14,140.07,140.1,1664.0
2023-09-06 13:55:00,140.11,140.22,140.08,140.17,2936.0,140.11,140.22,140.08,140.17,2936.0
2023-09-06 14:00:00,140.19,140.19,140.09,140.14,3500.0,140.19,140.19,140.09,140.14,3500.0
2023-09-06 14:05:00,140.17,140.17,140.07,140.14,10092.0,140.17,140.17,140.07,140.14,10092.0
2023-09-06 14:10:00,140.1,140.1,139.99,140.01,4700.0,140.1,140.1,139.99,140.01,4700.0
2023-09-06 14:15:00,140.0,140.01,139.82,139.97,18953.0,140.0,140.01,139.82,139.97,18953.0
2023-09-06 14:20:00,139.99,140.18,139.99,140.06,11959.0,139.99,140.18,139.99,140.06,11959.0
2023-09-06 14:25:00,140.06,140.15,140.05,140.15,3533.0,140.06,140.15,140.05,140.15,3533.0
2023-09-06 14:30:00,140.2,140.37,140.12,140.32,3758.0,140.2,140.37,140.12,140.32,3758.0
2023-09-06 14:35:00,140.31,140.36,140.22,140.29,4933.0,140.31,140.36,140.22,140.29,4933.0
2023-09-06 14:40:00,140.26,140.26,140.23,140.25,3350.0,140.26,140.26,140.23,140.25,3350.0
2023-09-06 14:45:00,140.25,140.34,140.22,140.34,7399.0,140.25,140.34,140.22,140.34,7399.0
2023-09-06 14:50:00,140.36,140.38,140.31,140.37,4661.0,140.36,140.38,140.31,140.37,4661.0
2023-09-06 14:55:00,140.38,140.44,140.34,140.36,6047.0,140.38,140.44,140.34,140.36,6047.0
2023-09-06 15:00:00,140.37,140.41,140.31,140.37,3802.0,140.37,140.41,140.31,140.37,3802.0
2023-09-06 15:05:00,140.36,140.37,140.33,140.34,3150.0,140.36,140.37,140.33,140.34,3150.0
2023-09-06 15:10:00,140.34,140.59,140.34,140.59,3532.0,140.34,140.59,140.34,140.59,3532.0
2023-09-06 15:15:00,140.57,140.66,140.52,140.55,5223.0,140.57,140.66,140.52,140.55,5223.0
2023-09-06 15:20:00,140.6,140.71,140.6,140.63,9844.0,140.6,140.71,140.6,140.63,9844.0
2023-09-06 15:25:00,140.63,140.63,140.44,140.53,9234.0,140.63,140.63,140.44,140.53,9234.0
2023-09-06 15:30:00,140.53,140.53,140.42,140.44,15476.0,140.53,140.53,140.42,140.44,15476.0
2023-09-06 15:35:00,140.44,140.59,140.43,140.59,9334.0,140.44,140.59,140.43,140.59,9334.0
2023-09-06 15:40:00,140.59,140.61,140.49,140.6,11458.0,140.59,140.61,140.49,140.6,11458.0
2023-09-06 15:45:00,140.59,140.61,140.52,140.58,11310.0,140.59,140.61,140.52,140.58,11310.0
2023-09-06 15:50:00,140.6,140.74,140.49,140.74,28001.0,140.6,140.74,140.49,140.74,28001.0
2023-09-06 15:55:00,140.73,141.02,140.73,140.97,77637.0,140.73,141.02,140.73,140.97,77637.0
2023-09-07 09:30:00,140.74,140.97,140.06,140.3,8545.0,140.74,140.97,140.06,140.3,8545.0
2023-09-07 09:35:00,140.09,140.3,139.9,140.07,1200.0,140.09,140.3,139.9,140.07,1200.0
2023-09-07 09:40:00,140.15,140.15,139.98,140.09,2687.0,140.15,140.15,139.98,140.09,2687.0
2023-09-07 09:45:00,140.05,140.19,139.85,140.09,11398.0,140.05,140.19,139.85,140.09,11398.0
2023-09-07 09:50:00,140.12,140.27,140.07,140.24,3089.0,140.12,140.27,140.07,140.24,3089.0
2023-09-07 09:55:00,140.18,140.4,140.15,140.4,2489.0,140.18,140.4,140.15,140.4,2489.0
2023-09-07 10:00:00,140.39,140.4,140.17,140.37,2959.0,140.39,140.4,140.17,140.37,2959.0
2023-09-07 10:05:00,140.39,140.58,140.37,140.52,4087.0,140.39,140.58,140.37,140.52,4087.0
2023-09-07 10:10:00,140.65,140.83,140.64,140.82,1400.0,140.65,140.83,140.64,140.82,1400.0
2023-09-07 10:15:00,140.81,140.87,140.75,140.87,2432.0,140.81,140.87,140.75,140.87,2432.0
2023-09-07 10:20:00,140.86,140.87,140.7,140.75,5876.0,140.86,140.87,140.7,140.75,5876.0
2023-09-07 10:25:00,140.7,140.94,140.59,140.7,25832.0,140.7,140.94,140.59,140.7,25832.0
2023-09-07 10:30:00,140.79,140.8,140.54,140.72,8187.0,140.79,140.8,140.54,140.72,8187.0
2023-09-07 10:35:00,140.7,141.24,140.64,141.1,21937.0,140.7,141.24,140.64,141.1,21937.0
2023-09-07 10:40:00,141.25,141.51,141.18,141.18,4294.0,141.25,141.51,141.18,141.18,4294.0
2023-09-07 10:45:00,141.27,141.44,141.22,141.44,2057.0,141.27,141.44,141.22,141.44,2057.0
2023-09-07 10:50:00,141.53,141.57,141.34,141.36,2914.0,141.53,141.57,141.34,141.36,2914.0
2023-09-07 10:55:00,141.36,141.46,141.28,141.46,7240.0,141.36,141.46,141.28,141.46,7240.0
2023-09-07 11:00:00,141.45,141.64,141.45,141.58,2291.0,141.45,141.64,141.45,141.58,2291.0
2023-09-07 11:05:00,141.53,141.57,141.48,141.53,3309.0,141.53,141.57,141.48,141.53,3309.0
2023-09-07 11:10:00,141.53,141.63,141.45,141.59,2986.0,141.53,141.63,141.45,141.59,2986.0
2023-09-07 11:15:00,141.66,141.75,141.54,141.57,2400.0,141.66,141.75,141.54,141.57,2400.0
2023-09-07 11:20:00,141.61,141.63,141.54,141.63,1944.0,141.61,141.63,141.54,141.63,1944.0
2023-09-07 11:25:00,141.67,141.67,141.52,141.6,4412.0,141.67,141.67,141.52,141.6,4412.0
2023-09-07 11:30:00,141.56,141.76,141.56,141.76,12424.0,141.56,141.76,141.56,141.76,12424.0
2023-09-07 11:35:00,141.74,141.85,141.74,141.78,3062.0,141.74,141.85,141.74,141.78,3062.0
2023-09-07 11:40:00,141.78,141.78,141.64,141.78,1654.0,141.78,141.78,141.64,141.78,1654.0
2023-09-07 11:45:00,141.77,141.77,141.63,141.7,1556.0,141.77,141.77,141.63,141.7,1556.0
2023-09-07 11:50:00,141.7,141.8,141.64,141.77,3395.0,141.7,141.8,141.64,141.77,3395.0
2023-09-07 11:55:00,141.81,141.87,141.69,141.7,3455.0,141.81,141.87,141.69,141.7,3455.0
2023-09-07 12:00:00,141.74,141.89,141.69,141.77,2694.0,141.74,141.89,141.69,141.77,2694.0
2023-09-07 12:05:00,141.83,142.15,141.83,142.06,6574.0,141.83,142.15,141.83,142.06,6574.0
2023-09-07 12:10:00,142.02,142.11,141.98,142.11,2300.0,142.02,142.11,141.98,142.11,2300.0
2023-09-07 12:15:00,142.14,142.19,142.06,142.06,4340.0,142.14,142.19,142.06,142.06,4340.0
2023-09-07 12:20:00,142.05,142.12,141.93,142.12,5069.0,142.05,142.12,141.93,142.12,5069.0
2023-09-07 12:25:00,142.16,142.21,142.12,142.18,3446.0,142.16,142.21,142.12,142.18,3446.0
2023-09-07 12:30:00,142.15,142.18,141.93,141.93,8058.0,142.15,142.18,141.93,141.93,8058.0
2023-09-07 12:35:00,141.94,142.02,141.94,142.01,2058.0,141.94,142.02,141.94,142.01,2058.0
2023-09-07 12:40:00,141.97,142.08,141.94,142.04,1800.0,141.97,142.08,141.94,142.04,1800.0
2023-09-07 12:45:00,142.06,142.1,142.03,142.08,2300.0,142.06,142.1,142.03,142.08,2300.0
2023-09-07 12:50:00,142.06,142.13,141.99,142.12,2610.0,142.06,142.13,141.99,142.12,2610.0
2023-09-07 12:55:00,142.13,142.2,142.13,142.19,2549.0,142.13,142.2,142.13,142.19,2549.0
2023-09-07 13:00:00,142.25,142.37,142.24,142.36,3334.0,142.25,142.37,142.24,142.36,3334.0
2023-09-07 13:05:00,142.38,142.38,142.21,142.26,8017.0,142.38,142.38,142.21,142.26,8017.0
2023-09-07 13:10:00,142.27,142.33,142.25,142.28,2300.0,142.27,142.33,142.25,142.28,2300.0
2023-09-07 13:15:00,142.3,142.47,142.3,142.47,2215.0,142.3,142.47,142.3,142.47,2215.0
2023-09-07 13:20:00,142.47,142.55,142.44,142.55,2789.0,142.47,142.55,142.44,142.55,2789.0
2023-09-07 13:25:00,142.54,142.67,142.51,142.67,2726.0,142.54,142.67,142.51,142.67,2726.0
2023-09-07 13:30:00,142.69,142.79,142.67,142.71,3467.0,142.69,142.79,142.67,142.71,3467.0
2023-09-07 13:35:00,142.74,142.77,142.68,142.77,2400.0,142.74,142.77,142.68,142.77,2400.0
2023-09-07 13:40:00,142.76,142.83,142.73,142.81,3301.0,142.76,142.83,142.73,142.81,3301.0
2023-09-07 13:45:00,142.81,142.85,142.69,142.75,2107.0,142.81,142.85,142.69,142.75,2107.0
2023-09-07 13:50:00,142.78,142.9,142.77,142.84,2924.0,142.78,142.9,142.77,142.84,2924.0
2023-09-07 13:55:00,142.85,142.94,142.81,142.81,3324.0,142.85,142.94,142.81,142.81,3324.0
2023-09-07 14:00:00,142.83,142.94,142.83,142.94,1274.0,142.83,142.94,142.83,142.94,1274.0
2023-09-07 14:05:00,142.93,142.93,142.76,142.83,3938.0,142.93,142.93,142.76,142.83,3938.0
2023-09-07 14:10:00,142.82,142.85,142.74,142.8,1663.0,142.82,142.85,142.74,142.8,1663.0
2023-09-07 14:15:00,142.82,142.83,142.7,142.74,3300.0,142.82,142.83,142.7,142.74,3300.0
2023-09-07 14:20:00,142.74,142.74,142.61,142.61,1139.0,142.74,142.74,142.61,142.61,1139.0
2023-09-07 14:25:00,142.68,142.68,142.53,142.56,1575.0,142.68,142.68,142.53,142.56,1575.0
2023-09-07 14:30:00,142.54,142.58,142.5,142.51,2300.0,142.54,142.58,142.5,142.51,2300.0
2023-09-07 14:35:00,142.5,142.56,142.46,142.46,2469.0,142.5,142.56,142.46,142.46,2469.0
2023-09-07 14:40:00,142.43,142.58,142.36,142.58,2508.0,142.43,142.58,142.36,142.58,2508.0
2023-09-07 14:45:00,142.67,142.78,142.6,142.77,2756.0,142.67,142.78,142.6,142.77,2756.0
2023-09-07 14:50:00,142.79,142.82,142.68,142.69,2517.0,142.79,142.82,142.68,142.69,2517.0
2023-09-07 14:55:00,142.77,142.89,142.77,142.78,2660.0,142.77,142.89,142.77,142.78,2660.0
2023-09-07 15:00:00,142.81,142.81,142.77,142.79,1504.0,142.81,142.81,142.77,142.79,1504.0
2023-09-07 15:05:00,142.78,142.79,142.71,142.74,2795.0,142.78,142.79,142.71,142.74,2795.0
2023-09-07 15:10:00,142.75,142.9,142.75,142.9,2315.0,142.75,142.9,142.75,142.9,2315.0
2023-09-07 15:15:00,142.93,143.01,142.91,142.94,2914.0,142.93,143.01,142.91,142.94,2914.0
2023-09-07 15:20:00,142.91,142.91,142.8,142.8,2700.0,142.91,142.91,142.8,142.8,2700.0
2023-09-07 15:25:00,142.77,142.88,142.77,142.82,3336.0,142.77,142.88,142.77,142.82,3336.0
2023-09-07 15:30:00,142.84,142.87,142.6,142.63,7720.0,142.84,142.87,142.6,142.63,7720.0
2023-09-07 15:35:00,142.56,142.62,142.47,142.47,3400.0,142.56,142.62,142.47,142.47,3400.0
2023-09-07 15:40:00,142.47,142.65,142.43,142.63,5444.0,142.47,142.65,142.43,142.63,5444.0
2023-09-07 15:45:00,142.72,142.75,142.68,142.7,8676.0,142.72,142.75,142.68,142.7,8676.0
2023-09-07 15:50:00,142.74,142.75,142.27,142.27,21993.0,142.74,142.75,142.27,142.27,21993.0
2023-09-07 15:55:00,142.19,142.32,142.16,142.24,69043.0,142.19,142.32,142.16,142.24,69043.0
2023-09-08 09:30:00,142.75,142.85,142.47,142.85,9888.0,142.75,142.85,142.47,142.85,9888.0
2023-09-08 09:35:00,142.35,142.35,141.97,142.09,1212.0,142.35,142.35,141.97,142.09,1212.0
2023-09-08 09:40:00,142.08,142.09,141.73,141.81,727.0,142.08,142.09,141.73,141.81,727.0
2023-09-08 09:45:00,141.89,142.16,141.71,142.16,705.0,141.89,142.16,141.71,142.16,705.0
2023-09-08 09:50:00,141.93,142.11,141.85,142.11,1709.0,141.93,142.11,141.85,142.11,1709.0
2023-09-08 09:55:00,141.94,141.94,141.66,141.8,1518.0,141.94,141.94,141.66,141.8,1518.0
2023-09-08 10:00:00,141.75,141.78,141.62,141.67,1201.0,141.75,141.78,141.62,141.67,1201.0
2023-09-08 10:05:00,141.74,141.97,141.65,141.71,1891.0,141.74,141.97,141.65,141.71,1891.0
2023-09-08 10:10:00,141.79,141.92,141.75,141.92,1290.0,141.79,141.92,141.75,141.92,1290.0
2023-09-08 10:15:00,141.9,142.13,141.9,142.13,1092.0,141.9,142.13,141.9,142.13,1092.0
2023-09-08 10:20:00,142.12,142.26,142.12,142.21,2000.0,142.12,142.26,142.12,142.21,2000.0
2023-09-08 10:25:00,142.19,142.23,142.19,142.23,500.0,142.19,142.23,142.19,142.23,500.0
2023-09-08 10:30:00,142.24,142.27,142.03,142.08,3000.0,142.24,142.27,142.03,142.08,3000.0
2023-09-08 10:35:00,142.1,142.24,142.08,142.2,1715.0,142.1,142.24,142.08,142.2,1715.0
2023-09-08 10:40:00,142.11,142.14,142.06,142.07,900.0,142.11,142.14,142.06,142.07,900.0
2023-09-08 10:45:00,142.08,142.08,141.92,141.98,1592.0,142.08,142.08,141.92,141.98,1592.0
2023-09-08 10:50:00,142.03,142.15,141.92,142.01,10861.0,142.03,142.15,141.92,142.01,10861.0
2023-09-08 10:55:00,142.04,142.04,141.89,141.89,1432.0,142.04,142.04,141.89,141.89,1432.0
2023-09-08 11:00:00,141.84,142.18,141.79,142.18,2026.0,141.84,142.18,141.79,142.18,2026.0
2023-09-08 11:05:00,142.17,142.29,142.14,142.17,1409.0,142.17,142.29,142.14,142.17,1409.0
2023-09-08 11:10:00,142.22,142.38,142.22,142.38,2045.0,142.22,142.38,142.22,142.38,2045.0
2023-09-08 11:15:00,142.41,142.41,142.23,142.28,2641.0,142.41,142.41,142.23,142.28,2641.0
2023-09-08 11:20:00,142.24,142.29,142.18,142.18,2910.0,142.24,142.29,142.18,142.18,2910.0
2023-09-08 11:25:00,142.17,142.28,142.17,142.18,1922.0,142.17,142.28,142.17,142.18,1922.0
2023-09-08 11:30:00,142.18,142.18,142.06,142.11,1334.0,142.18,142.18,142.06,142.11,1334.0
2023-09-08 11:35:00,142.07,142.07,141.96,142.06,932.0,142.07,142.07,141.96,142.06,932.0
2023-09-08 11:40:00,141.99,142.02,141.91,141.93,1303.0,141.99,142.02,141.91,141.93,1303.0
2023-09-08 11:45:00,142.0,142.05,141.91,142.04,1825.0,142.0,142.05,141.91,142.04,1825.0
2023-09-08 11:50:00,142.02,142.06,141.87,141.88,2726.0,142.02,142.06,141.87,141.88,2726.0
2023-09-08 11:55:00,141.9,141.94,141.88,141.93,2368.0,141.9,141.94,141.88,141.93,2368.0
2023-09-08 12:00:00,141.9,141.98,141.82,141.96,2000.0,141.9,141.98,141.82,141.96,2000.0
2023-09-08 12:05:00,142.02,142.05,141.89,141.89,721.0,142.02,142.05,141.89,141.89,721.0
2023-09-08 12:10:00,142.0,142.06,142.0,142.02,700.0,142.0,142.06,142.0,142.02,700.0
2023-09-08 12:15:00,141.98,142.14,141.98,142.07,1928.0,141.98,142.14,141.98,142.07,1928.0
2023-09-08 12:20:00,142.17,142.17,142.03,142.15,972.0,142.17,142.17,142.03,142.15,972.0
2023-09-08 12:25:00,142.07,142.07,141.9,141.9,1000.0,142.07,142.07,141.9,141.9,1000.0
2023-09-08 12:30:00,141.9,141.94,141.82,141.87,965.0,141.9,141.94,141.82,141.87,965.0
2023-09-08 12:35:00,141.88,142.08,141.88,142.08,2202.0,141.88,142.08,141.88,142.08,2202.0
2023-09-08 12:40:00,142.08,142.14,142.07,142.09,500.0,142.08,142.14,142.07,142.09,500.0
2023-09-08 12:45:00,142.09,142.12,141.99,142.0,2003.0,142.09,142.12,141.99,142.0,2003.0
2023-09-08 12:50:00,141.97,142.06,141.97,142.02,1681.0,141.97,142.06,141.97,142.02,1681.0
2023-09-08 12:55:00,142.05,142.08,142.04,142.08,700.0,142.05,142.08,142.04,142.08,700.0
2023-09-08 13:00:00,142.04,142.14,141.92,142.14,2420.0,142.04,142.14,141.92,142.14,2420.0
2023-09-08 13:05:00,142.14,142.18,142.04,142.1,2553.0,142.14,142.18,142.04,142.1,2553.0
2023-09-08 13:10:00,142.01,142.17,142.01,142.14,2333.0,142.01,142.17,142.01,142.14,2333.0
2023-09-08 13:15:00,142.14,142.25,142.13,142.19,3077.0,142.14,142.25,142.13,142.19,3077.0
2023-09-08 13:20:00,142.19,142.25,142.14,142.19,2300.0,142.19,142.25,142.14,142.19,2300.0
2023-09-08 13:25:00,142.15,142.2,142.12,142.2,1700.0,142.15,142.2,142.12,142.2,1700.0
2023-09-08 13:30:00,142.21,142.27,142.14,142.15,4218.0,142.21,142.27,142.14,142.15,4218.0
2023-09-08 13:35:00,142.15,142.25,142.13,142.25,1917.0,142.15,142.25,142.13,142.25,1917.0
2023-09-08 13:40:00,142.23,142.46,142.22,142.41,2000.0,142.23,142.46,142.22,142.41,2000.0
2023-09-08 13:45:00,142.43,142.5,142.43,142.44,1649.0,142.43,142.5,142.43,142.44,1649.0
2023-09-08 13:50:00,142.49,142.79,142.48,142.79,3017.0,142.49,142.79,142.48,142.79,3017.0
2023-09-08 13:55:00,142.82,142.87,142.74,142.84,2045.0,142.82,142.87,142.74,142.84,2045.0
2023-09-08 14:00:00,142.86,143.0,142.83,142.97,3327.0,142.86,143.0,142.83,142.97,3327.0
2023-09-08 14:05:00,143.0,143.0,142.89,142.95,4250.0,143.0,143.0,142.89,142.95,4250.0
2023-09-08 14:10:00,142.92,142.93,142.62,142.66,3248.0,142.92,142.93,142.62,142.66,3248.0
2023-09-08 14:15:00,142.66,142.72,142.57,142.65,2197.0,142.66,142.72,142.57,142.65,2197.0
2023-09-08 14:20:00,142.65,142.65,142.61,142.63,672.0,142.65,142.65,142.61,142.63,672.0
2023-09-08 14:25:00,142.67,142.77,142.67,142.77,1555.0,142.67,142.77,142.67,142.77,1555.0
2023-09-08 14:30:00,142.77,142.84,142.61,142.61,2720.0,142.77,142.84,142.61,142.61,2720.0
2023-09-08 14:35:00,142.62,142.72,142.62,142.65,1400.0,142.62,142.72,142.62,142.65,1400.0
2023-09-08 14:40:00,142.66,142.77,142.62,142.69,5713.0,142.66,142.77,142.62,142.69,5713.0
2023-09-08 14:45:00,142.66,142.67,142.56,142.56,1645.0,142.66,142.67,142.56,142.56,1645.0
2023-09-08 14:50:00,142.54,142.65,142.52,142.53,2714.0,142.54,142.65,142.52,142.53,2714.0
2023-09-08 14:55:00,142.53,142.58,142.48,142.49,900.0,142.53,142.58,142.48,142.49,900.0
2023-09-08 15:00:00,142.5,142.56,142.43,142.51,7737.0,142.5,142.56,142.43,142.51,7737.0
2023-09-08 15:05:00,142.5,142.55,142.49,142.5,537.0,142.5,142.55,142.49,142.5,537.0
2023-09-08 15:10:00,142.55,142.56,142.46,142.52,2480.0,142.55,142.56,142.46,142.52,2480.0
2023-09-08 15:15:00,142.5,142.59,142.39,142.44,4290.0,142.5,142.59,142.39,142.44,4290.0
2023-09-08 15:20:00,142.43,142.45,142.35,142.45,3614.0,142.43,142.45,142.35,142.45,3614.0
2023-09-08 15:25:00,142.45,142.45,142.32,142.36,3748.0,142.45,142.45,142.32,142.36,3748.0
2023-09-08 15:30:00,142.32,142.43,142.31,142.42,1747.0,142.32,142.43,142.31,142.42,1747.0
2023-09-08 15:35:00,142.38,142.46,142.36,142.46,4536.0,142.38,142.46,142.36,142.46,4536.0
2023-09-08 15:40:00,142.49,142.64,142.49,142.62,5264.0,142.49,142.64,142.49,142.62,5264.0
2023-09-08 15:45:00,142.62,142.64,142.4,142.4,7235.0,142.62,142.64,142.4,142.4,7235.0
2023-09-08 15:50:00,142.38,142.58,142.38,142.5,24121.0,142.38,142.58,142.38,142.5,24121.0
2023-09-08 15:55:00,142.52,142.78,142.5,142.78,50019.0,142.52,142.78,142.5,142.78,50019.0
2023-09-11 09:30:00,142.9,143.92,142.55,143.92,10985.0,142.9,143.92,142.55,143.92,10985.0
2023-09-11 09:35:00,143.82,144.21,143.81,144.0,3353.0,143.82,144.21,143.81,144.0,3353.0
2023-09-11 09:40:00,144.11,144.54,144.11,144.39,7493.0,144.11,144.54,144.11,144.39,7493.0
2023-09-11 09:45:00,144.38,144.38,144.07,144.09,5071.0,144.38,144.38,144.07,144.09,5071.0
2023-09-11 09:50:00,144.3,144.44,144.16,144.24,9521.0,144.3,144.44,144.16,144.24,9521.0
2023-09-11 09:55:00,144.29,144.5,144.09,144.5,15743.0,144.29,144.5,144.09,144.5,15743.0
2023-09-11 10:00:00,144.47,144.77,144.46,144.61,3217.0,144.47,144.77,144.46,144.61,3217.0
2023-09-11 10:05:00,144.66,144.79,144.61,144.77,2026.0,144.66,144.79,144.61,144.77,2026.0
2023-09-11 10:10:00,144.73,144.73,144.54,144.64,4174.0,144.73,144.73,144.54,144.64,4174.0
2023-09-11 10:15:00,144.59,144.76,144.53,144.76,1625.0,144.59,144.76,144.53,144.76,1625.0
2023-09-11 10:20:00,144.71,144.83,144.63,144.74,1946.0,144.71,144.83,144.63,144.74,1946.0
2023-09-11 10:25:00,144.75,144.88,144.67,144.69,1940.0,144.75,144.88,144.67,144.69,1940.0
2023-09-11 10:30:00,144.64,144.69,144.52,144.61,3452.0,144.64,144.69,144.52,144.61,3452.0
2023-09-11 10:35:00,144.7,144.87,144.7,144.77,2212.0,144.7,144.87,144.7,144.77,2212.0
2023-09-11 10:40:00,144.74,144.79,144.65,144.77,2282.0,144.74,144.79,144.65,144.77,2282.0
2023-09-11 10:45:00,144.82,145.06,144.82,144.99,3647.0,144.82,145.06,144.82,144.99,3647.0
2023-09-11 10:50:00,145.0,145.25,144.94,144.94,6219.0,145.0,145.25,144.94,144.94,6219.0
2023-09-11 10:55:00,144.86,144.86,144.65,144.81,1916.0,144.86,144.86,144.65,144.81,1916.0
2023-09-11 11:00:00,144.84,144.88,144.8,144.88,1200.0,144.84,144.88,144.8,144.88,1200.0
2023-09-11 11:05:00,144.84,144.86,144.74,144.78,2537.0,144.84,144.86,144.74,144.78,2537.0
2023-09-11 11:10:00,144.83,145.09,144.83,145.09,10617.0,144.83,145.09,144.83,145.09,10617.0
2023-09-11 11:15:00,145.09,145.18,145.04,145.15,3200.0,145.09,145.18,145.04,145.15,3200.0
2023-09-11 11:20:00,145.16,145.26,145.12,145.26,2214.0,145.16,145.26,145.12,145.26,2214.0
2023-09-11 11:25:00,145.33,145.41,145.32,145.35,2210.0,145.33,145.41,145.32,145.35,2210.0
2023-09-11 11:30:00,145.36,145.46,145.29,145.46,3477.0,145.36,145.46,145.29,145.46,3477.0
2023-09-11 11:35:00,145.44,145.44,145.06,145.1,3277.0,145.44,145.44,145.06,145.1,3277.0
2023-09-11 11:40:00,145.1,145.15,144.81,145.0,6100.0,145.1,145.15,144.81,145.0,6100.0
2023-09-11 11:45:00,145.01,145.01,144.82,144.86,2324.0,145.01,145.01,144.82,144.86,2324.0
2023-09-11 11:50:00,144.78,144.8,144.68,144.72,2100.0,144.78,144.8,144.68,144.72,2100.0
2023-09-11 11:55:00,144.75,144.83,144.65,144.67,2336.0,144.75,144.83,144.65,144.67,2336.0
2023-09-11 12:00:00,144.63,144.63,144.38,144.43,2296.0,144.63,144.63,144.38,144.43,2296.0
2023-09-11 12:05:00,144.43,144.72,144.42,144.68,3704.0,144.43,144.72,144.42,144.68,3704.0
2023-09-11 12:10:00,144.64,144.86,144.51,144.86,5392.0,144.64,144.86,144.51,144.86,5392.0
2023-09-11 12:15:00,144.9,144.99,144.84,144.84,4090.0,144.9,144.99,144.84,144.84,4090.0
2023-09-11 12:20:00,144.83,144.92,144.74,144.83,4017.0,144.83,144.92,144.74,144.83,4017.0
2023-09-11 12:25:00,144.79,144.95,144.79,144.95,4703.0,144.79,144.95,144.79,144.95,4703.0
2023-09-11 12:30:00,144.96,145.02,144.85,145.0,4200.0,144.96,145.02,144.85,145.0,4200.0
2023-09-11 12:35:00,145.0,145.06,144.94,145.05,2700.0,145.0,145.06,144.94,145.05,2700.0
2023-09-11 12:40:00,145.12,145.18,145.06,145.18,2987.0,145.12,145.18,145.06,145.18,2987.0
2023-09-11 12:45:00,145.14,145.16,144.94,144.97,4949.0,145.14,145.16,144.94,144.97,4949.0
2023-09-11 12:50:00,145.0,145.05,144.91,144.99,3100.0,145.0,145.05,144.91,144.99,3100.0
2023-09-11 12:55:00,145.0,145.18,145.0,145.18,4023.0,145.0,145.18,145.0,145.18,4023.0
2023-09-11 13:00:00,145.17,145.25,145.14,145.25,2677.0,145.17,145.25,145.14,145.25,2677.0
2023-09-11 13:05:00,145.29,145.49,145.19,145.19,19027.0,145.29,145.49,145.19,145.19,19027.0
2023-09-11 13:10:00,145.21,145.24,145.12,145.17,2773.0,145.21,145.24,145.12,145.17,2773.0
2023-09-11 13:15:00,145.16,145.48,145.13,145.47,2355.0,145.16,145.48,145.13,145.47,2355.0
2023-09-11 13:20:00,145.49,145.57,145.48,145.53,4386.0,145.49,145.57,145.48,145.53,4386.0
2023-09-11 13:25:00,145.55,145.65,145.55,145.64,2903.0,145.55,145.65,145.55,145.64,2903.0
2023-09-11 13:30:00,145.65,145.68,145.61,145.64,1824.0,145.65,145.68,145.61,145.64,1824.0
2023-09-11 13:35:00,145.66,145.66,145.54,145.65,5530.0,145.66,145.66,145.54,145.65,5530.0
2023-09-11 13:40:00,145.65,145.65,145.53,145.63,5323.0,145.65,145.65,145.53,145.63,5323.0
2023-09-11 13:45:00,145.6,145.65,145.47,145.49,2299.0,145.6,145.65,145.47,145.49,2299.0
2023-09-11 13:50:00,145.47,145.65,145.43,145.62,3400.0,145.47,145.65,145.43,145.62,3400.0
2023-09-11 13:55:00,145.63,145.65,145.46,145.47,6224.0,145.63,145.65,145.46,145.47,6224.0
2023-09-11 14:00:00,145.46,145.46,145.34,145.39,2603.0,145.46,145.46,145.34,145.39,2603.0
2023-09-11 14:05:00,145.39,145.58,145.28,145.58,9802.0,145.39,145.58,145.28,145.58,9802.0
2023-09-11 14:10:00,145.66,145.85,145.61,145.85,6646.0,145.66,145.85,145.61,145.85,6646.0
2023-09-11 14:15:00,145.86,145.94,145.74,145.76,8032.0,145.86,145.94,145.74,145.76,8032.0
2023-09-11 14:20:00,145.79,146.04,145.79,146.04,4924.0,145.79,146.04,145.79,146.04,4924.0
2023-09-11 14:25:00,146.02,146.06,145.85,145.89,7131.0,146.02,146.06,145.85,145.89,7131.0
2023-09-11 14:30:00,145.89,145.93,145.87,145.87,2367.0,145.89,145.93,145.87,145.87,2367.0
2023-09-11 14:35:00,145.9,146.09,145.73,146.06,14546.0,145.9,146.09,145.73,146.06,14546.0
2023-09-11 14:40:00,146.06,146.09,145.77,145.84,12633.0,146.06,146.09,145.77,145.84,12633.0
2023-09-11 14:45:00,145.87,145.88,145.77,145.78,4750.0,145.87,145.88,145.77,145.78,4750.0
2023-09-11 14:50:00,145.78,145.84,145.74,145.79,2063.0,145.78,145.84,145.74,145.79,2063.0
2023-09-11 14:55:00,145.78,145.8,145.71,145.79,4400.0,145.78,145.8,145.71,145.79,4400.0
2023-09-11 15:00:00,145.78,145.8,145.71,145.75,4110.0,145.78,145.8,145.71,145.75,4110.0
2023-09-11 15:05:00,145.76,145.88,145.76,145.82,3305.0,145.76,145.88,145.76,145.82,3305.0
2023-09-11 15:10:00,145.79,145.79,145.67,145.67,2034.0,145.79,145.79,145.67,145.67,2034.0
2023-09-11 15:15:00,145.66,145.75,145.62,145.75,6174.0,145.66,145.75,145.62,145.75,6174.0
2023-09-11 15:20:00,145.79,145.93,145.79,145.93,5139.0,145.79,145.93,145.79,145.93,5139.0
2023-09-11 15:25:00,145.91,145.92,145.78,145.78,7007.0,145.91,145.92,145.78,145.78,7007.0
2023-09-11 15:30:00,145.79,145.82,145.7,145.79,9473.0,145.79,145.82,145.7,145.79,9473.0
2023-09-11 15:35:00,145.83,145.89,145.79,145.81,5794.0,145.83,145.89,145.79,145.81,5794.0
2023-09-11 15:40:00,145.81,146.01,145.81,145.94,9567.0,145.81,146.01,145.81,145.94,9567.0
2023-09-11 15:45:00,145.92,145.92,145.28,145.29,29483.0,145.92,145.92,145.28,145.29,29483.0
2023-09-11 15:50:00,145.27,145.28,144.95,145.03,60640.0,145.27,145.28,144.95,145.03,60640.0
2023-09-11 15:55:00,145.04,145.41,144.99,145.41,63715.0,145.04,145.41,144.99,145.41,63715.0
2023-09-12 09:30:00,144.61,144.61,144.06,144.27,8713.0,144.61,144.61,144.06,144.27,8713.0
2023-09-12 09:35:00,144.26,144.4,144.09,144.34,2517.0,144.26,144.4,144.09,144.34,2517.0
2023-09-12 09:40:00,144.44,145.15,144.39,144.98,31509.0,144.44,145.15,144.39,144.98,31509.0
2023-09-12 09:45:00,145.07,145.18,144.95,144.96,1200.0,145.07,145.18,144.95,144.96,1200.0
2023-09-12 09:50:00,145.08,145.21,145.03,145.18,1244.0,145.08,145.21,145.03,145.18,1244.0
2023-09-12 09:55:00,145.1,145.3,145.1,145.1,3320.0,145.1,145.3,145.1,145.1,3320.0
2023-09-12 10:00:00,145.13,145.62,145.11,145.62,10683.0,145.13,145.62,145.11,145.62,10683.0
2023-09-12 10:05:00,145.55,145.92,145.46,145.92,2451.0,145.55,145.92,145.46,145.92,2451.0
2023-09-12 10:10:00,145.97,146.23,145.93,146.22,12659.0,145.97,146.23,145.93,146.22,12659.0
2023-09-12 10:15:00,146.18,146.18,145.87,145.9,5020.0,146.18,146.18,145.87,145.9,5020.0
2023-09-12 10:20:00,145.9,145.9,145.24,145.39,5605.0,145.9,145.9,145.24,145.39,5605.0
2023-09-12 10:25:00,145.4,145.4,145.07,145.07,1600.0,145.4,145.4,145.07,145.07,1600.0
2023-09-12 10:30:00,145.0,145.0,144.74,144.94,1850.0,145.0,145.0,144.74,144.94,1850.0
2023-09-12 10:35:00,144.9,144.9,144.54,144.54,700.0,144.9,144.9,144.54,144.54,700.0
2023-09-12 10:40:00,144.47,144.56,144.4,144.53,4987.0,144.47,144.56,144.4,144.53,4987.0
2023-09-12 10:45:00,144.57,144.61,144.4,144.4,2237.0,144.57,144.61,144.4,144.4,2237.0
2023-09-12 10:50:00,144.4,144.4,144.31,144.31,400.0,144.4,144.4,144.31,144.31,400.0
2023-09-12 10:55:00,144.42,144.46,144.33,144.34,1786.0,144.42,144.46,144.33,144.34,1786.0
2023-09-12 11:00:00,144.45,144.49,144.29,144.29,1613.0,144.45,144.49,144.29,144.29,1613.0
2023-09-12 11:05:00,144.35,144.36,144.09,144.09,1414.0,144.35,144.36,144.09,144.09,1414.0
2023-09-12 11:10:00,144.06,144.06,143.89,144.03,1446.0,144.06,144.06,143.89,144.03,1446.0
2023-09-12 11:15:00,143.96,144.02,143.79,143.8,2371.0,143.96,144.02,143.79,143.8,2371.0
2023-09-12 11:20:00,143.8,143.92,143.73,143.81,2490.0,143.8,143.92,143.73,143.81,2490.0
2023-09-12 11:25:00,143.85,143.92,143.75,143.92,1100.0,143.85,143.92,143.75,143.92,1100.0
2023-09-12 11:30:00,143.94,144.25,143.94,144.14,4817.0,143.94,144.25,143.94,144.14,4817.0
2023-09-12 11:35:00,144.25,144.25,144.2,144.25,898.0,144.25,144.25,144.2,144.25,898.0
2023-09-12 11:40:00,144.3,144.36,144.15,144.36,4086.0,144.3,144.36,144.15,144.36,4086.0
2023-09-12 11:45:00,144.2,144.23,144.09,144.17,4061.0,144.2,144.23,144.09,144.17,4061.0
2023-09-12 11:50:00,144.15,144.17,144.01,144.01,1390.0,144.15,144.17,144.01,144.01,1390.0
2023-09-12 11:55:00,143.98,144.34,143.98,144.3,4825.0,143.98,144.34,143.98,144.3,4825.0
2023-09-12 12:00:00,144.3,144.37,144.29,144.29,1449.0,144.3,144.37,144.29,144.29,1449.0
2023-09-12 12:05:00,144.34,144.34,144.21,144.21,2294.0,144.34,144.34,144.21,144.21,2294.0
2023-09-12 12:10:00,144.23,144.48,144.16,144.46,5889.0,144.23,144.48,144.16,144.46,5889.0
2023-09-12 12:15:00,144.43,144.5,144.33,144.5,2455.0,144.43,144.5,144.33,144.5,2455.0
2023-09-12 12:20:00,144.5,144.5,144.43,144.45,800.0,144.5,144.5,144.43,144.45,800.0
2023-09-12 12:25:00,144.5,144.63,144.5,144.55,1403.0,144.5,144.63,144.5,144.55,1403.0
2023-09-12 12:30:00,144.57,144.57,144.44,144.46,2415.0,144.57,144.57,144.44,144.46,2415.0
2023-09-12 12:35:00,144.41,144.45,144.4,144.41,600.0,144.41,144.45,144.4,144.41,600.0
2023-09-12 12:40:00,144.41,144.5,144.41,144.48,2230.0,144.41,144.5,144.41,144.48,2230.0
2023-09-12 12:45:00,144.41,144.41,144.22,144.25,1827.0,144.41,144.41,144.22,144.25,1827.0
2023-09-12 12:50:00,144.31,144.31,144.08,144.08,3838.0,144.31,144.31,144.08,144.08,3838.0
2023-09-12 12:55:00,144.13,144.13,143.87,143.88,1540.0,144.13,144.13,143.87,143.88,1540.0
2023-09-12 13:00:00,143.95,144.14,143.88,144.14,1748.0,143.95,144.14,143.88,144.14,1748.0
2023-09-12 13:05:00,144.1,144.1,143.86,143.86,940.0,144.1,144.1,143.86,143.86,940.0
2023-09-12 13:10:00,143.93,144.23,143.82,144.15,8020.0,143.93,144.23,143.82,144.15,8020.0
2023-09-12 13:15:00,144.21,144.77,144.15,144.65,14064.0,144.21,144.77,144.15,144.65,14064.0
2023-09-12 13:20:00,144.58,144.86,144.43,144.85,7792.0,144.58,144.86,144.43,144.85,7792.0
2023-09-12 13:25:00,144.8,144.98,144.75,144.84,4760.0,144.8,144.98,144.75,144.84,4760.0
2023-09-12 13:30:00,144.81,144.83,144.7,144.83,1611.0,144.81,144.83,144.7,144.83,1611.0
2023-09-12 13:35:00,144.78,144.85,144.47,144.52,3417.0,144.78,144.85,144.47,144.52,3417.0
2023-09-12 13:40:00,144.49,144.49,144.14,144.14,1267.0,144.49,144.49,144.14,144.14,1267.0
2023-09-12 13:45:00,144.23,144.34,144.01,144.08,2810.0,144.23,144.34,144.01,144.08,2810.0
2023-09-12 13:50:00,144.13,144.16,144.02,144.02,1400.0,144.13,144.16,144.02,144.02,1400.0
2023-09-12 13:55:00,144.0,144.0,143.87,143.87,500.0,144.0,144.0,143.87,143.87,500.0
2023-09-12 14:00:00,143.91,143.99,143.8,143.8,1400.0,143.91,143.99,143.8,143.8,1400.0
2023-09-12 14:05:00,143.83,143.92,143.82,143.87,877.0,143.83,143.92,143.82,143.87,877.0
2023-09-12 14:10:00,143.84,143.88,143.78,143.78,2048.0,143.84,143.88,143.78,143.78,2048.0
2023-09-12 14:15:00,143.77,143.85,143.49,143.57,2884.0,143.77,143.85,143.49,143.57,2884.0
2023-09-12 14:20:00,143.61,143.62,143.53,143.53,1100.0,143.61,143.62,143.53,143.53,1100.0
2023-09-12 14:25:00,143.48,143.55,143.43,143.49,1460.0,143.48,143.55,143.43,143.49,1460.0
2023-09-12 14:30:00,143.45,143.46,143.36,143.36,2091.0,143.45,143.46,143.36,143.36,2091.0
2023-09-12 14:35:00,143.29,143.44,143.29,143.41,3717.0,143.29,143.44,143.29,143.41,3717.0
2023-09-12 14:40:00,143.3,143.32,143.11,143.15,2500.0,143.3,143.32,143.11,143.15,2500.0
2023-09-12 14:45:00,143.12,143.35,143.02,143.34,6551.0,143.12,143.35,143.02,143.34,6551.0
2023-09-12 14:50:00,143.26,143.27,143.04,143.05,2300.0,143.26,143.27,143.04,143.05,2300.0
2023-09-12 14:55:00,143.04,143.13,142.98,142.98,1675.0,143.04,143.13,142.98,142.98,1675.0
2023-09-12 15:00:00,142.98,143.0,142.85,142.87,3646.0,142.98,143.0,142.85,142.87,3646.0
2023-09-12 15:05:00,142.87,142.99,142.85,142.96,3231.0,142.87,142.99,142.85,142.96,3231.0
2023-09-12 15:10:00,142.98,143.08,142.98,143.08,1204.0,142.98,143.08,142.98,143.08,1204.0
2023-09-12 15:15:00,143.06,143.09,142.96,142.96,3165.0,143.06,143.09,142.96,142.96,3165.0
2023-09-12 15:20:00,143.01,143.04,142.83,142.97,4118.0,143.01,143.04,142.83,142.97,4118.0
2023-09-12 15:25:00,142.94,142.97,142.83,142.86,3332.0,142.94,142.97,142.83,142.86,3332.0
2023-09-12 15:30:00,142.91,143.02,142.87,143.02,7109.0,142.91,143.02,142.87,143.02,7109.0
2023-09-12 15:35:00,143.05,143.11,143.02,143.02,3878.0,143.05,143.11,143.02,143.02,3878.0
2023-09-12 15:40:00,143.04,143.28,143.04,143.27,4199.0,143.04,143.28,143.04,143.27,4199.0
2023-09-12 15:45:00,143.27,143.3,143.14,143.19,9783.0,143.27,143.3,143.14,143.19,9783.0
2023-09-12 15:50:00,143.25,143.31,143.08,143.2,19967.0,143.25,143.31,143.08,143.2,19967.0
2023-09-12 15:55:00,143.22,143.31,142.99,143.11,49064.0,143.22,143.31,142.99,143.11,49064.0
2023-09-13 09:30:00,143.13,143.14,142.64,143.04,7852.0,143.13,143.14,142.64,143.04,7852.0
2023-09-13 09:35:00,143.06,143.22,142.9,143.22,2710.0,143.06,143.22,142.9,143.22,2710.0
2023-09-13 09:40:00,143.33,143.33,142.87,142.94,2943.0,143.33,143.33,142.87,142.94,2943.0
2023-09-13 09:45:00,142.94,142.98,142.87,142.96,2017.0,142.94,142.98,142.87,142.96,2017.0
2023-09-13 09:50:00,142.96,142.96,142.58,142.67,3624.0,142.96,142.96,142.58,142.67,3624.0
2023-09-13 09:55:00,142.61,143.02,142.61,143.02,2837.0,142.61,143.02,142.61,143.02,2837.0
2023-09-13 10:00:00,142.97,143.37,142.95,143.32,8142.0,142.97,143.37,142.95,143.32,8142.0
2023-09-13 10:05:00,143.31,143.36,143.15,143.23,2579.0,143.31,143.36,143.15,143.23,2579.0
2023-09-13 10:10:00,143.27,143.33,143.03,143.03,2600.0,143.27,143.33,143.03,143.03,2600.0
2023-09-13 10:15:00,142.95,142.95,142.84,142.91,3593.0,142.95,142.95,142.84,142.91,3593.0
2023-09-13 10:20:00,142.91,143.06,142.9,143.04,1600.0,142.91,143.06,142.9,143.04,1600.0
2023-09-13 10:25:00,143.08,143.29,143.08,143.29,4227.0,143.08,143.29,143.08,143.29,4227.0
2023-09-13 10:30:00,143.29,143.53,143.29,143.39,5560.0,143.29,143.53,143.29,143.39,5560.0
2023-09-13 10:35:00,143.38,143.39,143.35,143.39,1616.0,143.38,143.39,143.35,143.39,1616.0
2023-09-13 10:40:00,143.42,143.55,143.38,143.53,8203.0,143.42,143.55,143.38,143.53,8203.0
2023-09-13 10:45:00,143.56,143.64,143.52,143.62,2466.0,143.56,143.64,143.52,143.62,2466.0
2023-09-13 10:50:00,143.57,143.61,143.57,143.59,600.0,143.57,143.61,143.57,143.59,600.0
2023-09-13 10:55:00,143.6,143.75,143.59,143.69,3399.0,143.6,143.75,143.59,143.69,3399.0
2023-09-13 11:00:00,143.68,144.04,143.68,144.04,2638.0,143.68,144.04,143.68,144.04,2638.0
2023-09-13 11:05:00,144.11,144.12,143.96,144.01,2912.0,144.11,144.12,143.96,144.01,2912.0
2023-09-13 11:10:00,144.0,144.1,143.99,144.07,3229.0,144.0,144.1,143.99,144.07,3229.0
2023-09-13 11:15:00,144.08,144.18,144.03,144.18,2700.0,144.08,144.18,144.03,144.18,2700.0
2023-09-13 11:20:00,144.14,144.14,144.0,144.1,2125.0,144.14,144.14,144.0,144.1,2125.0
2023-09-13 11:25:00,144.11,144.24,144.11,144.22,2473.0,144.11,144.24,144.11,144.22,2473.0
2023-09-13 11:30:00,144.27,144.3,144.12,144.15,3540.0,144.27,144.3,144.12,144.15,3540.0
2023-09-13 11:35:00,144.1,144.14,143.89,143.89,3067.0,144.1,144.14,143.89,143.89,3067.0
2023-09-13 11:40:00,143.89,143.92,143.69,143.89,4471.0,143.89,143.92,143.69,143.89,4471.0
2023-09-13 11:45:00,143.87,143.9,143.78,143.78,3100.0,143.87,143.9,143.78,143.78,3100.0
2023-09-13 11:50:00,143.77,143.86,143.48,143.64,5287.0,143.77,143.86,143.48,143.64,5287.0
2023-09-13 11:55:00,143.65,143.72,143.57,143.59,2434.0,143.65,143.72,143.57,143.59,2434.0
2023-09-13 12:00:00,143.65,143.68,143.51,143.65,3003.0,143.65,143.68,143.51,143.65,3003.0
2023-09-13 12:05:00,143.69,143.8,143.65,143.69,3343.0,143.69,143.8,143.65,143.69,3343.0
2023-09-13 12:10:00,143.66,143.78,143.15,143.71,37125.0,143.66,143.78,143.15,143.71,37125.0
2023-09-13 12:15:00,143.67,143.94,143.66,143.94,2259.0,143.67,143.94,143.66,143.94,2259.0
2023-09-13 12:20:00,144.05,144.24,143.99,144.24,6182.0,144.05,144.24,143.99,144.24,6182.0
2023-09-13 12:25:00,144.19,144.27,144.13,144.27,4414.0,144.19,144.27,144.13,144.27,4414.0
2023-09-13 12:30:00,144.38,144.41,144.12,144.16,3850.0,144.38,144.41,144.12,144.16,3850.0
2023-09-13 12:35:00,144.16,144.19,143.94,143.94,1800.0,144.16,144.19,143.94,143.94,1800.0
2023-09-13 12:40:00,144.01,144.11,143.99,144.1,2585.0,144.01,144.11,143.99,144.1,2585.0
2023-09-13 12:45:00,144.05,144.08,144.05,144.08,973.0,144.05,144.08,144.05,144.08,973.0
2023-09-13 12:50:00,144.01,144.02,143.93,143.93,1700.0,144.01,144.02,143.93,143.93,1700.0
2023-09-13 12:55:00,143.94,143.95,143.85,143.86,600.0,143.94,143.95,143.85,143.86,600.0
2023-09-13 13:00:00,143.9,144.03,143.9,143.94,3816.0,143.9,144.03,143.9,143.94,3816.0
2023-09-13 13:05:00,143.94,143.95,143.84,143.9,1200.0,143.94,143.95,143.84,143.9,1200.0
2023-09-13 13:10:00,143.9,143.98,143.89,143.89,3131.0,143.9,143.98,143.89,143.89,3131.0
2023-09-13 13:15:00,143.96,144.18,143.96,144.18,2870.0,143.96,144.18,143.96,144.18,2870.0
2023-09-13 13:20:00,144.17,144.18,144.07,144.13,3000.0,144.17,144.18,144.07,144.13,3000.0
2023-09-13 13:25:00,144.1,144.1,144.03,144.09,1321.0,144.1,144.1,144.03,144.09,1321.0
2023-09-13 13:30:00,144.08,144.21,144.04,144.21,1400.0,144.08,144.21,144.04,144.21,1400.0
2023-09-13 13:35:00,144.21,144.29,144.2,144.29,2300.0,144.21,144.29,144.2,144.29,2300.0
2023-09-13 13:40:00,144.29,144.43,144.26,144.39,2401.0,144.29,144.43,144.26,144.39,2401.0
2023-09-13 13:45:00,144.39,144.49,144.39,144.43,2900.0,144.39,144.49,144.39,144.43,2900.0
2023-09-13 13:50:00,144.38,144.38,144.21,144.32,3118.0,144.38,144.38,144.21,144.32,3118.0
2023-09-13 13:55:00,144.23,144.39,144.16,144.33,4209.0,144.23,144.39,144.16,144.33,4209.0
2023-09-13 14:00:00,144.32,144.37,144.19,144.21,2000.0,144.32,144.37,144.19,144.21,2000.0
2023-09-13 14:05:00,144.18,144.18,143.98,144.04,6607.0,144.18,144.18,143.98,144.04,6607.0
2023-09-13 14:10:00,144.03,144.43,143.98,144.37,6556.0,144.03,144.43,143.98,144.37,6556.0
2023-09-13 14:15:00,144.36,144.37,144.24,144.26,1724.0,144.36,144.37,144.24,144.26,1724.0
2023-09-13 14:20:00,144.33,144.4,144.25,144.4,2351.0,144.33,144.4,144.25,144.4,2351.0
2023-09-13 14:25:00,144.4,144.51,144.4,144.49,2810.0,144.4,144.51,144.4,144.49,2810.0
2023-09-13 14:30:00,144.47,144.47,144.21,144.27,3950.0,144.47,144.47,144.21,144.27,3950.0
2023-09-13 14:35:00,144.27,144.31,144.22,144.27,1946.0,144.27,144.31,144.22,144.27,1946.0
2023-09-13 14:40:00,144.31,144.33,144.19,144.29,5400.0,144.31,144.33,144.19,144.29,5400.0
2023-09-13 14:45:00,144.31,144.54,144.28,144.51,3537.0,144.31,144.54,144.28,144.51,3537.0
2023-09-13 14:50:00,144.47,144.57,144.38,144.46,26470.0,144.47,144.57,144.38,144.46,26470.0
2023-09-13 14:55:00,144.45,144.47,144.29,144.39,40608.0,144.45,144.47,144.29,144.39,40608.0
2023-09-13 15:00:00,144.34,144.4,144.29,144.34,5949.0,144.34,144.4,144.29,144.34,5949.0
2023-09-13 15:05:00,144.28,144.3,144.01,144.06,7103.0,144.28,144.3,144.01,144.06,7103.0
2023-09-13 15:10:00,144.01,144.15,143.86,143.87,4608.0,144.01,144.15,143.86,143.87,4608.0
2023-09-13 15:15:00,143.86,144.11,143.86,144.1,2451.0,143.86,144.11,143.86,144.1,2451.0
2023-09-13 15:20:00,144.11,144.22,144.08,144.13,4823.0,144.11,144.22,144.08,144.13,4823.0
2023-09-13 15:25:00,144.15,144.61,144.15,144.57,5623.0,144.15,144.61,144.15,144.57,5623.0
2023-09-13 15:30:00,144.6,144.73,144.6,144.65,5075.0,144.6,144.73,144.6,144.65,5075.0
2023-09-13 15:35:00,144.61,144.62,144.36,144.55,7199.0,144.61,144.62,144.36,144.55,7199.0
2023-09-13 15:40:00,144.53,144.61,144.4,144.45,5391.0,144.53,144.61,144.4,144.45,5391.0
2023-09-13 15:45:00,144.44,144.61,144.42,144.49,7796.0,144.44,144.61,144.42,144.49,7796.0
2023-09-13 15:50:00,144.44,144.51,144.21,144.21,17974.0,144.44,144.51,144.21,144.21,17974.0
2023-09-13 15:55:00,144.27,144.57,144.23,144.36,45737.0,144.27,144.57,144.23,144.36,45737.0
2023-09-14 09:30:00,144.37,145.5,144.37,145.07,10756.0,144.37,145.5,144.37,145.07,10756.0
2023-09-14 09:35:00,145.05,145.05,144.67,144.92,1860.0,145.05,145.05,144.67,144.92,1860.0
2023-09-14 09:40:00,144.8,144.81,143.91,144.01,3519.0,144.8,144.81,143.91,144.01,3519.0
2023-09-14 09:45:00,143.88,143.9,143.66,143.83,4480.0,143.88,143.9,143.66,143.83,4480.0
2023-09-14 09:50:00,143.66,143.67,143.49,143.58,1200.0,143.66,143.67,143.49,143.58,1200.0
2023-09-14 09:55:00,143.44,143.63,143.06,143.63,9494.0,143.44,143.63,143.06,143.63,9494.0
2023-09-14 10:00:00,143.63,143.79,143.46,143.68,15664.0,143.63,143.79,143.46,143.68,15664.0
2023-09-14 10:05:00,143.68,143.76,143.65,143.69,9765.0,143.68,143.76,143.65,143.69,9765.0
2023-09-14 10:10:00,143.64,143.82,143.51,143.82,8774.0,143.64,143.82,143.51,143.82,8774.0
2023-09-14 10:15:00,143.71,143.76,143.41,143.44,6193.0,143.71,143.76,143.41,143.44,6193.0
2023-09-14 10:20:00,143.38,143.68,143.29,143.66,6732.0,143.38,143.68,143.29,143.66,6732.0
2023-09-14 10:25:00,143.65,143.73,143.55,143.73,9927.0,143.65,143.73,143.55,143.73,9927.0
2023-09-14 10:30:00,143.75,144.21,143.75,144.08,5722.0,143.75,144.21,143.75,144.08,5722.0
2023-09-14 10:35:00,144.17,144.49,144.11,144.38,2785.0,144.17,144.49,144.11,144.38,2785.0
2023-09-14 10:40:00,144.42,144.51,144.42,144.45,1948.0,144.42,144.51,144.42,144.45,1948.0
2023-09-14 10:45:00,144.44,144.45,144.29,144.38,15365.0,144.44,144.45,144.29,144.38,15365.0
2023-09-14 10:50:00,144.41,144.49,144.34,144.34,5311.0,144.41,144.49,144.34,144.34,5311.0
2023-09-14 10:55:00,144.36,144.39,144.34,144.34,300.0,144.36,144.39,144.34,144.34,300.0
2023-09-14 11:00:00,144.48,144.53,144.34,144.37,2208.0,144.48,144.53,144.34,144.37,2208.0
2023-09-14 11:05:00,144.42,144.61,144.42,144.52,4759.0,144.42,144.61,144.42,144.52,4759.0
2023-09-14 11:10:00,144.52,144.54,144.43,144.51,1621.0,144.52,144.54,144.43,144.51,1621.0
2023-09-14 11:15:00,144.48,144.48,144.39,144.43,1969.0,144.48,144.48,144.39,144.43,1969.0
2023-09-14 11:20:00,144.39,144.51,144.31,144.49,6400.0,144.39,144.51,144.31,144.49,6400.0
2023-09-14 11:25:00,144.49,144.49,144.4,144.43,2575.0,144.49,144.49,144.4,144.43,2575.0
2023-09-14 11:30:00,144.37,144.43,144.36,144.37,1184.0,144.37,144.43,144.36,144.37,1184.0
2023-09-14 11:35:00,144.36,144.36,144.1,144.19,4839.0,144.36,144.36,144.1,144.19,4839.0
2023-09-14 11:40:00,144.12,144.17,144.06,144.06,1723.0,144.12,144.17,144.06,144.06,1723.0
2023-09-14 11:45:00,144.07,144.11,144.02,144.11,3200.0,144.07,144.11,144.02,144.11,3200.0
2023-09-14 11:50:00,144.06,144.25,144.06,144.17,5700.0,144.06,144.25,144.06,144.17,5700.0
2023-09-14 11:55:00,144.22,144.59,144.19,144.58,10566.0,144.22,144.59,144.19,144.58,10566.0
2023-09-14 12:00:00,144.66,144.66,144.48,144.58,2392.0,144.66,144.66,144.48,144.58,2392.0
2023-09-14 12:05:00,144.6,144.64,144.44,144.48,1585.0,144.6,144.64,144.44,144.48,1585.0
2023-09-14 12:10:00,144.51,144.73,144.51,144.73,1967.0,144.51,144.73,144.51,144.73,1967.0
2023-09-14 12:15:00,144.72,144.8,144.56,144.57,2764.0,144.72,144.8,144.56,144.57,2764.0
2023-09-14 12:20:00,144.42,144.48,144.4,144.45,2166.0,144.42,144.48,144.4,144.45,2166.0
2023-09-14 12:25:00,144.44,144.44,144.29,144.33,1708.0,144.44,144.44,144.29,144.33,1708.0
2023-09-14 12:30:00,144.38,144.38,144.28,144.35,1504.0,144.38,144.38,144.28,144.35,1504.0
2023-09-14 12:35:00,144.33,144.39,144.26,144.36,3455.0,144.33,144.39,144.26,144.36,3455.0
2023-09-14 12:40:00,144.39,144.41,144.31,144.36,4727.0,144.39,144.41,144.31,144.36,4727.0
2023-09-14 12:45:00,144.37,144.37,144.2,144.2,5237.0,144.37,144.37,144.2,144.2,5237.0
2023-09-14 12:50:00,144.2,144.33,144.17,144.33,3965.0,144.2,144.33,144.17,144.33,3965.0
2023-09-14 12:55:00,144.31,144.42,144.31,144.38,4823.0,144.31,144.42,144.31,144.38,4823.0
2023-09-14 13:00:00,144.38,144.51,144.36,144.47,3555.0,144.38,144.51,144.36,144.47,3555.0
2023-09-14 13:05:00,144.39,144.43,144.27,144.31,2900.0,144.39,144.43,144.27,144.31,2900.0
2023-09-14 13:10:00,144.27,144.31,144.16,144.22,2589.0,144.27,144.31,144.16,144.22,2589.0
2023-09-14 13:15:00,144.17,144.23,144.17,144.2,400.0,144.17,144.23,144.17,144.2,400.0
2023-09-14 13:20:00,144.25,144.44,144.25,144.39,5587.0,144.25,144.44,144.25,144.39,5587.0
2023-09-14 13:25:00,144.41,144.53,144.41,144.53,1256.0,144.41,144.53,144.41,144.53,1256.0
2023-09-14 13:30:00,144.58,144.58,144.39,144.4,3900.0,144.58,144.58,144.39,144.4,3900.0
2023-09-14 13:35:00,144.42,144.51,144.38,144.51,5009.0,144.42,144.51,144.38,144.51,5009.0
2023-09-14 13:40:00,144.47,144.48,144.39,144.43,2601.0,144.47,144.48,144.39,144.43,2601.0
2023-09-14 13:45:00,144.41,144.41,144.37,144.38,2587.0,144.41,144.41,144.37,144.38,2587.0
2023-09-14 13:50:00,144.38,144.43,144.27,144.43,4719.0,144.38,144.43,144.27,144.43,4719.0
2023-09-14 13:55:00,144.43,144.5,144.39,144.5,3651.0,144.43,144.5,144.39,144.5,3651.0
2023-09-14 14:00:00,144.53,144.54,144.31,144.31,3417.0,144.53,144.54,144.31,144.31,3417.0
2023-09-14 14:05:00,144.34,144.46,144.31,144.43,2466.0,144.34,144.46,144.31,144.43,2466.0
2023-09-14 14:10:00,144.44,144.48,144.42,144.45,3524.0,144.44,144.48,144.42,144.45,3524.0
2023-09-14 14:15:00,144.48,144.52,144.37,144.45,5500.0,144.48,144.52,144.37,144.45,5500.0
2023-09-14 14:20:00,144.4,144.46,144.4,144.41,1926.0,144.4,144.46,144.4,144.41,1926.0
2023-09-14 14:25:00,144.41,144.55,144.38,144.51,5161.0,144.41,144.55,144.38,144.51,5161.0
2023-09-14 14:30:00,144.51,144.61,144.48,144.61,4449.0,144.51,144.61,144.48,144.61,4449.0
2023-09-14 14:35:00,144.61,144.71,144.57,144.71,2232.0,144.61,144.71,144.57,144.71,2232.0
2023-09-14 14:40:00,144.75,144.9,144.75,144.81,2354.0,144.75,144.9,144.75,144.81,2354.0
2023-09-14 14:45:00,144.85,144.85,144.73,144.78,3101.0,144.85,144.85,144.73,144.78,3101.0
2023-09-14 14:50:00,144.78,144.86,144.74,144.86,3828.0,144.78,144.86,144.74,144.86,3828.0
2023-09-14 14:55:00,144.89,144.99,144.88,144.96,4205.0,144.89,144.99,144.88,144.96,4205.0
2023-09-14 15:00:00,144.96,144.96,144.89,144.94,1870.0,144.96,144.96,144.89,144.94,1870.0
2023-09-14 15:05:00,144.94,145.02,144.93,144.96,5001.0,144.94,145.02,144.93,144.96,5001.0
2023-09-14 15:10:00,144.98,144.98,144.86,144.86,3696.0,144.98,144.98,144.86,144.86,3696.0
2023-09-14 15:15:00,144.85,144.97,144.81,144.92,3608.0,144.85,144.97,144.81,144.92,3608.0
2023-09-14 15:20:00,144.91,144.99,144.9,144.98,4791.0,144.91,144.99,144.9,144.98,4791.0
2023-09-14 15:25:00,144.97,144.97,144.86,144.87,3928.0,144.97,144.97,144.86,144.87,3928.0
2023-09-14 15:30:00,144.87,144.91,144.76,144.87,5984.0,144.87,144.91,144.76,144.87,5984.0
2023-09-14 15:35:00,144.87,145.04,144.86,144.92,9678.0,144.87,145.04,144.86,144.92,9678.0
2023-09-14 15:40:00,144.88,144.97,144.69,144.74,8576.0,144.88,144.97,144.69,144.74,8576.0
2023-09-14 15:45:00,144.74,144.74,144.6,144.74,9897.0,144.74,144.74,144.6,144.74,9897.0
2023-09-14 15:50:00,144.74,144.76,144.46,144.48,13412.0,144.74,144.76,144.46,144.48,13412.0
2023-09-14 15:55:00,144.47,144.47,144.28,144.45,41476.0,144.47,144.47,144.28,144.45,41476.0
2023-09-15 09:30:00,144.0,144.0,143.65,143.65,115084.0,144.0,144.0,143.65,143.65,115084.0
2023-09-15 09:35:00,143.72,143.94,143.5,143.5,13420.0,143.72,143.94,143.5,143.5,13420.0
2023-09-15 09:40:00,143.52,143.55,142.95,142.96,17246.0,143.52,143.55,142.95,142.96,17246.0
2023-09-15 09:45:00,142.83,143.13,142.5,143.13,12666.0,142.83,143.13,142.5,143.13,12666.0
2023-09-15 09:50:00,143.27,143.97,143.27,143.88,6866.0,143.27,143.97,143.27,143.88,6866.0
2023-09-15 09:55:00,143.88,143.94,143.79,143.94,2600.0,143.88,143.94,143.79,143.94,2600.0
2023-09-15 10:00:00,143.94,144.42,143.82,143.93,9363.0,143.94,144.42,143.82,143.93,9363.0
2023-09-15 10:05:00,143.88,143.97,143.79,143.86,2587.0,143.88,143.97,143.79,143.86,2587.0
2023-09-15 10:10:00,143.75,143.84,143.72,143.78,1875.0,143.75,143.84,143.72,143.78,1875.0
2023-09-15 10:15:00,143.65,143.69,143.47,143.63,3725.0,143.65,143.69,143.47,143.63,3725.0
2023-09-15 10:20:00,143.61,143.61,143.44,143.44,743.0,143.61,143.61,143.44,143.44,743.0
2023-09-15 10:25:00,143.44,143.7,143.35,143.7,11991.0,143.44,143.7,143.35,143.7,11991.0
2023-09-15 10:30:00,143.71,143.73,143.47,143.47,2196.0,143.71,143.73,143.47,143.47,2196.0
2023-09-15 10:35:00,143.56,143.61,143.3,143.3,5450.0,143.56,143.61,143.3,143.3,5450.0
2023-09-15 10:40:00,143.31,143.51,143.31,143.32,3903.0,143.31,143.51,143.31,143.32,3903.0
2023-09-15 10:45:00,143.26,143.42,143.26,143.38,2639.0,143.26,143.42,143.26,143.38,2639.0
2023-09-15 10:50:00,143.35,143.38,143.14,143.22,5184.0,143.35,143.38,143.14,143.22,5184.0
2023-09-15 10:55:00,143.2,143.36,143.19,143.25,5109.0,143.2,143.36,143.19,143.25,5109.0
2023-09-15 11:00:00,143.26,143.36,143.24,143.26,2298.0,143.26,143.36,143.24,143.26,2298.0
2023-09-15 11:05:00,143.34,143.45,143.3,143.42,4009.0,143.34,143.45,143.3,143.42,4009.0
2023-09-15 11:10:00,143.42,143.53,143.35,143.52,10625.0,143.42,143.53,143.35,143.52,10625.0
2023-09-15 11:15:00,143.51,143.56,143.28,143.28,9864.0,143.51,143.56,143.28,143.28,9864.0
2023-09-15 11:20:00,143.27,143.32,143.08,143.2,9780.0,143.27,143.32,143.08,143.2,9780.0
2023-09-15 11:25:00,143.22,143.29,143.16,143.28,2900.0,143.22,143.29,143.16,143.28,2900.0
2023-09-15 11:30:00,143.33,143.4,143.12,143.12,10838.0,143.33,143.4,143.12,143.12,10838.0
2023-09-15 11:35:00,142.99,142.99,142.85,142.9,800.0,142.99,142.99,142.85,142.9,800.0
2023-09-15 11:40:00,142.85,142.92,142.79,142.86,716.0,142.85,142.92,142.79,142.86,716.0
2023-09-15 11:45:00,142.95,143.05,142.91,143.05,2649.0,142.95,143.05,142.91,143.05,2649.0
2023-09-15 11:50:00,143.04,143.04,142.88,142.93,3889.0,143.04,143.04,142.88,142.93,3889.0
2023-09-15 11:55:00,142.9,142.9,142.66,142.83,3369.0,142.9,142.9,142.66,142.83,3369.0
2023-09-15 12:00:00,142.89,143.0,142.86,142.97,1600.0,142.89,143.0,142.86,142.97,1600.0
2023-09-15 12:05:00,142.98,143.21,142.98,143.21,3091.0,142.98,143.21,142.98,143.21,3091.0
2023-09-15 12:10:00,143.19,143.32,143.19,143.32,1100.0,143.19,143.32,143.19,143.32,1100.0
2023-09-15 12:15:00,143.31,143.35,143.31,143.34,405.0,143.31,143.35,143.31,143.34,405.0
2023-09-15 12:20:00,143.32,143.32,143.32,143.32,348.0,143.32,143.32,143.32,143.32,348.0
2023-09-15 12:25:00,143.26,143.34,143.26,143.27,1040.0,143.26,143.34,143.26,143.27,1040.0
2023-09-15 12:30:00,143.27,143.51,143.26,143.5,1500.0,143.27,143.51,143.26,143.5,1500.0
2023-09-15 12:35:00,143.52,143.69,143.49,143.69,1800.0,143.52,143.69,143.49,143.69,1800.0
2023-09-15 12:40:00,143.69,143.86,143.65,143.86,12420.0,143.69,143.86,143.65,143.86,12420.0
2023-09-15 12:45:00,143.87,143.87,143.68,143.77,2727.0,143.87,143.87,143.68,143.77,2727.0
2023-09-15 12:50:00,143.75,143.81,143.59,143.59,3555.0,143.75,143.81,143.59,143.59,3555.0
2023-09-15 12:55:00,143.5,143.5,143.32,143.43,1008.0,143.5,143.5,143.32,143.43,1008.0
2023-09-15 13:00:00,143.3,143.3,143.13,143.13,1300.0,143.3,143.3,143.13,143.13,1300.0
2023-09-15 13:05:00,143.11,143.15,143.07,143.08,1500.0,143.11,143.15,143.07,143.08,1500.0
2023-09-15 13:10:00,143.02,143.19,143.0,143.1,2400.0,143.02,143.19,143.0,143.1,2400.0
2023-09-15 13:15:00,143.12,143.19,143.03,143.19,6944.0,143.12,143.19,143.03,143.19,6944.0
2023-09-15 13:20:00,143.06,143.06,143.05,143.06,400.0,143.06,143.06,143.05,143.06,400.0
2023-09-15 13:25:00,143.03,143.03,142.89,143.01,2055.0,143.03,143.03,142.89,143.01,2055.0
2023-09-15 13:30:00,142.89,142.89,142.59,142.59,3970.0,142.89,142.89,142.59,142.59,3970.0
2023-09-15 13:35:00,142.58,142.59,142.34,142.4,7533.0,142.58,142.59,142.34,142.4,7533.0
2023-09-15 13:40:00,142.48,142.56,142.41,142.53,9139.0,142.48,142.56,142.41,142.53,9139.0
2023-09-15 13:45:00,142.53,142.78,142.51,142.74,6091.0,142.53,142.78,142.51,142.74,6091.0
2023-09-15 13:50:00,142.71,142.82,142.46,142.62,18535.0,142.71,142.82,142.46,142.62,18535.0
2023-09-15 13:55:00,142.62,142.69,142.41,142.5,4058.0,142.62,142.69,142.41,142.5,4058.0
2023-09-15 14:00:00,142.46,142.46,142.29,142.36,2206.0,142.46,142.46,142.29,142.36,2206.0
2023-09-15 14:05:00,142.31,142.65,142.31,142.6,4915.0,142.31,142.65,142.31,142.6,4915.0
2023-09-15 14:10:00,142.65,142.69,142.53,142.56,1500.0,142.65,142.69,142.53,142.56,1500.0
2023-09-15 14:15:00,142.53,142.53,142.39,142.44,2228.0,142.53,142.53,142.39,142.44,2228.0
2023-09-15 14:20:00,142.46,142.46,142.34,142.4,1194.0,142.46,142.46,142.34,142.4,1194.0
2023-09-15 14:25:00,142.36,142.52,142.3,142.52,3176.0,142.36,142.52,142.3,142.52,3176.0
2023-09-15 14:30:00,142.52,142.71,142.51,142.65,2700.0,142.52,142.71,142.51,142.65,2700.0
2023-09-15 14:35:00,142.69,142.69,142.54,142.59,1945.0,142.69,142.69,142.54,142.59,1945.0
2023-09-15 14:40:00,142.56,142.58,142.51,142.58,1802.0,142.56,142.58,142.51,142.58,1802.0
2023-09-15 14:45:00,142.59,142.61,142.53,142.6,2600.0,142.59,142.61,142.53,142.6,2600.0
2023-09-15 14:50:00,142.61,142.62,142.28,142.3,4554.0,142.61,142.62,142.28,142.3,4554.0
2023-09-15 14:55:00,142.23,142.57,142.23,142.57,3158.0,142.23,142.57,142.23,142.57,3158.0
2023-09-15 15:00:00,142.58,142.58,142.38,142.38,1084.0,142.58,142.58,142.38,142.38,1084.0
2023-09-15 15:05:00,142.34,142.42,142.32,142.37,2070.0,142.34,142.42,142.32,142.37,2070.0
2023-09-15 15:10:00,142.4,142.49,142.37,142.47,2803.0,142.4,142.49,142.37,142.47,2803.0
2023-09-15 15:15:00,142.49,142.59,142.49,142.59,2100.0,142.49,142.59,142.49,142.59,2100.0
2023-09-15 15:20:00,142.57,142.61,142.51,142.6,4000.0,142.57,142.61,142.51,142.6,4000.0
2023-09-15 15:25:00,142.63,142.63,142.47,142.56,5122.0,142.63,142.63,142.47,142.56,5122.0
2023-09-15 15:30:00,142.53,142.6,142.49,142.54,7083.0,142.53,142.6,142.49,142.54,7083.0
2023-09-15 15:35:00,142.53,142.55,142.28,142.28,42161.0,142.53,142.55,142.28,142.28,42161.0
2023-09-15 15:40:00,142.31,142.64,142.31,142.64,12792.0,142.31,142.64,142.31,142.64,12792.0
2023-09-15 15:45:00,142.65,142.89,142.62,142.89,19568.0,142.65,142.89,142.62,142.89,19568.0
2023-09-15 15:50:00,142.94,143.22,142.91,143.0,39242.0,142.94,143.22,142.91,143.0,39242.0
2023-09-15 15:55:00,142.96,143.04,142.82,142.9,58082.0,142.96,143.04,142.82,142.9,58082.0
2023-09-18 09:30:00,143.04,143.04,141.4,141.44,20428.0,143.04,143.04,141.4,141.44,20428.0
2023-09-18 09:35:00,141.41,141.41,140.6,140.86,14991.0,141.41,141.41,140.6,140.86,14991.0
2023-09-18 09:40:00,140.83,140.96,140.58,140.84,9319.0,140.83,140.96,140.58,140.84,9319.0
2023-09-18 09:45:00,140.74,140.82,140.38,140.68,5723.0,140.74,140.82,140.38,140.68,5723.0
2023-09-18 09:50:00,140.7,141.59,140.7,141.46,10885.0,140.7,141.59,140.7,141.46,10885.0
2023-09-18 09:55:00,141.46,141.52,140.78,140.8,10825.0,141.46,141.52,140.78,140.8,10825.0
2023-09-18 10:00:00,140.66,140.93,140.63,140.83,4814.0,140.66,140.93,140.63,140.83,4814.0
2023-09-18 10:05:00,140.81,140.91,140.5,140.68,13868.0,140.81,140.91,140.5,140.68,13868.0
2023-09-18 10:10:00,140.65,140.9,140.59,140.9,2450.0,140.65,140.9,140.59,140.9,2450.0
2023-09-18 10:15:00,140.85,140.85,140.68,140.72,2473.0,140.85,140.85,140.68,140.72,2473.0
2023-09-18 10:20:00,140.69,140.74,140.39,140.5,11084.0,140.69,140.74,140.39,140.5,11084.0
2023-09-18 10:25:00,140.58,140.58,140.33,140.44,12396.0,140.58,140.58,140.33,140.44,12396.0
2023-09-18 10:30:00,140.39,140.39,139.65,139.72,13732.0,140.39,140.39,139.65,139.72,13732.0
2023-09-18 10:35:00,139.76,140.13,139.76,140.13,9743.0,139.76,140.13,139.76,140.13,9743.0
2023-09-18 10:40:00,140.14,140.28,140.09,140.22,9690.0,140.14,140.28,140.09,140.22,9690.0
2023-09-18 10:45:00,140.19,140.2,140.01,140.13,9060.0,140.19,140.2,140.01,140.13,9060.0
2023-09-18 10:50:00,140.14,140.34,140.09,140.3,6124.0,140.14,140.34,140.09,140.3,6124.0
2023-09-18 10:55:00,140.27,140.68,140.26,140.68,4317.0,140.27,140.68,140.26,140.68,4317.0
2023-09-18 11:00:00,140.68,140.94,140.67,140.88,1367.0,140.68,140.94,140.67,140.88,1367.0
2023-09-18 11:05:00,140.98,141.2,140.91,141.15,5471.0,140.98,141.2,140.91,141.15,5471.0
2023-09-18 11:10:00,141.33,141.58,141.13,141.58,3352.0,141.33,141.58,141.13,141.58,3352.0
2023-09-18 11:15:00,141.59,141.75,141.46,141.46,3289.0,141.59,141.75,141.46,141.46,3289.0
2023-09-18 11:20:00,141.47,141.54,141.37,141.52,5363.0,141.47,141.54,141.37,141.52,5363.0
2023-09-18 11:25:00,141.51,141.59,141.48,141.52,892.0,141.51,141.59,141.48,141.52,892.0
2023-09-18 11:30:00,141.52,141.64,141.52,141.62,1728.0,141.52,141.64,141.52,141.62,1728.0
2023-09-18 11:35:00,141.58,141.62,141.48,141.48,1100.0,141.58,141.62,141.48,141.48,1100.0
2023-09-18 11:40:00,141.52,141.75,141.52,141.64,3100.0,141.52,141.75,141.52,141.64,3100.0
2023-09-18 11:45:00,141.67,141.67,141.57,141.67,400.0,141.67,141.67,141.57,141.67,400.0
2023-09-18 11:50:00,141.69,141.79,141.68,141.69,700.0,141.69,141.79,141.68,141.69,700.0
2023-09-18 11:55:00,141.6,141.83,141.59,141.81,1420.0,141.6,141.83,141.59,141.81,1420.0
2023-09-18 12:00:00,141.97,141.97,141.97,141.97,100.0,141.97,141.97,141.97,141.97,100.0
2023-09-18 12:05:00,141.91,142.03,141.58,141.59,1400.0,141.91,142.03,141.58,141.59,1400.0
2023-09-18 12:10:00,141.55,141.55,141.48,141.48,1514.0,141.55,141.55,141.48,141.48,1514.0
2023-09-18 12:15:00,141.47,141.47,141.37,141.42,1890.0,141.47,141.47,141.37,141.42,1890.0
2023-09-18 12:20:00,141.51,141.56,141.47,141.47,825.0,141.51,141.56,141.47,141.47,825.0
2023-09-18 12:25:00,141.45,141.55,141.44,141.54,799.0,141.45,141.55,141.44,141.54,799.0
2023-09-18 12:30:00,141.58,141.58,141.55,141.55,500.0,141.58,141.58,141.55,141.55,500.0
2023-09-18 12:35:00,141.54,141.55,141.48,141.48,1838.0,141.54,141.55,141.48,141.48,1838.0
2023-09-18 12:40:00,141.5,141.52,141.33,141.39,1739.0,141.5,141.52,141.33,141.39,1739.0
2023-09-18 12:45:00,141.41,141.44,141.4,141.4,906.0,141.41,141.44,141.4,141.4,906.0
2023-09-18 12:50:00,141.32,141.36,141.31,141.31,1600.0,141.32,141.36,141.31,141.31,1600.0
2023-09-18 12:55:00,141.21,141.25,141.18,141.21,3746.0,141.21,141.25,141.18,141.21,3746.0
2023-09-18 13:00:00,141.24,141.31,141.19,141.19,1607.0,141.24,141.31,141.19,141.19,1607.0
2023-09-18 13:05:00,141.26,141.26,141.08,141.08,2183.0,141.26,141.26,141.08,141.08,2183.0
2023-09-18 13:10:00,140.97,141.02,140.94,140.98,2300.0,140.97,141.02,140.94,140.98,2300.0
2023-09-18 13:15:00,140.99,141.17,140.94,141.17,2343.0,140.99,141.17,140.94,141.17,2343.0
2023-09-18 13:20:00,141.27,141.28,141.27,141.28,300.0,141.27,141.28,141.27,141.28,300.0
2023-09-18 13:25:00,141.34,141.44,141.27,141.33,1800.0,141.34,141.44,141.27,141.33,1800.0
2023-09-18 13:30:00,141.41,141.41,141.31,141.4,689.0,141.41,141.41,141.31,141.4,689.0
2023-09-18 13:35:00,141.39,141.44,141.35,141.35,1300.0,141.39,141.44,141.35,141.35,1300.0
2023-09-18 13:40:00,141.39,141.39,141.26,141.26,1838.0,141.39,141.39,141.26,141.26,1838.0
2023-09-18 13:45:00,141.28,141.28,141.13,141.13,400.0,141.28,141.28,141.13,141.13,400.0
2023-09-18 13:50:00,141.14,141.15,141.09,141.13,2261.0,141.14,141.15,141.09,141.13,2261.0
2023-09-18 13:55:00,141.14,141.18,141.12,141.13,1352.0,141.14,141.18,141.12,141.13,1352.0
2023-09-18 14:00:00,141.09,141.2,141.05,141.2,2542.0,141.09,141.2,141.05,141.2,2542.0
2023-09-18 14:05:00,141.19,141.19,141.02,141.02,2268.0,141.19,141.19,141.02,141.02,2268.0
2023-09-18 14:10:00,141.05,141.11,141.0,141.08,2900.0,141.05,141.11,141.0,141.08,2900.0
2023-09-18 14:15:00,141.11,141.33,141.11,141.33,4001.0,141.11,141.33,141.11,141.33,4001.0
2023-09-18 14:20:00,141.42,141.54,141.34,141.51,4953.0,141.42,141.54,141.34,141.51,4953.0
2023-09-18 14:25:00,141.6,141.6,141.42,141.44,3450.0,141.6,141.6,141.42,141.44,3450.0
2023-09-18 14:30:00,141.5,141.67,141.5,141.56,2529.0,141.5,141.67,141.5,141.56,2529.0
2023-09-18 14:35:00,141.54,141.57,141.49,141.55,2400.0,141.54,141.57,141.49,141.55,2400.0
2023-09-18 14:40:00,141.46,141.52,141.44,141.52,1767.0,141.46,141.52,141.44,141.52,1767.0
2023-09-18 14:45:00,141.5,141.56,141.41,141.43,3100.0,141.5,141.56,141.41,141.43,3100.0
2023-09-18 14:50:00,141.35,141.36,140.97,140.98,3509.0,141.35,141.36,140.97,140.98,3509.0
2023-09-18 14:55:00,141.0,141.18,140.99,141.18,3120.0,141.0,141.18,140.99,141.18,3120.0
2023-09-18 15:00:00,141.18,141.18,141.03,141.04,1500.0,141.18,141.18,141.03,141.04,1500.0
2023-09-18 15:05:00,141.06,141.23,141.04,141.23,3821.0,141.06,141.23,141.04,141.23,3821.0
2023-09-18 15:10:00,141.2,141.22,141.15,141.16,5196.0,141.2,141.22,141.15,141.16,5196.0
2023-09-18 15:15:00,141.17,141.19,141.08,141.08,1219.0,141.17,141.19,141.08,141.08,1219.0
2023-09-18 15:20:00,141.01,141.01,140.91,140.95,3554.0,141.01,141.01,140.91,140.95,3554.0
2023-09-18 15:25:00,140.97,141.0,140.92,140.97,4394.0,140.97,141.0,140.92,140.97,4394.0
2023-09-18 15:30:00,140.97,140.97,140.77,140.77,3654.0,140.97,140.97,140.77,140.77,3654.0
2023-09-18 15:35:00,140.75,140.78,140.7,140.72,7362.0,140.75,140.78,140.7,140.72,7362.0
2023-09-18 15:40:00,140.71,140.82,140.63,140.63,12400.0,140.71,140.82,140.63,140.63,12400.0
2023-09-18 15:45:00,140.62,140.96,140.61,140.79,15110.0,140.62,140.96,140.61,140.79,15110.0
2023-09-18 15:50:00,140.84,141.27,140.81,141.27,46070.0,140.84,141.27,140.81,141.27,46070.0
2023-09-18 15:55:00,141.31,141.53,141.22,141.3,48848.0,141.31,141.53,141.22,141.3,48848.0
2023-09-19 09:30:00,141.19,141.19,140.34,140.76,5917.0,141.19,141.19,140.34,140.76,5917.0
2023-09-19 09:35:00,140.89,141.46,140.88,141.46,3200.0,140.89,141.46,140.88,141.46,3200.0
2023-09-19 09:40:00,141.42,141.42,141.19,141.25,5280.0,141.42,141.42,141.19,141.25,5280.0
2023-09-19 09:45:00,141.23,141.61,141.23,141.61,1900.0,141.23,141.61,141.23,141.61,1900.0
2023-09-19 09:50:00,141.59,141.84,141.39,141.8,4022.0,141.59,141.84,141.39,141.8,4022.0
2023-09-19 09:55:00,141.88,142.21,141.68,142.15,3500.0,141.88,142.21,141.68,142.15,3500.0
2023-09-19 10:00:00,142.11,142.27,142.0,142.27,6251.0,142.11,142.27,142.0,142.27,6251.0
2023-09-19 10:05:00,142.34,142.44,142.2,142.25,3753.0,142.34,142.44,142.2,142.25,3753.0
2023-09-19 10:10:00,142.25,142.45,142.18,142.45,2355.0,142.25,142.45,142.18,142.45,2355.0
2023-09-19 10:15:00,142.4,142.67,142.36,142.67,1802.0,142.4,142.67,142.36,142.67,1802.0
2023-09-19 10:20:00,142.63,143.07,142.62,142.77,6620.0,142.63,143.07,142.62,142.77,6620.0
2023-09-19 10:25:00,142.73,142.84,142.67,142.84,5706.0,142.73,142.84,142.67,142.84,5706.0
2023-09-19 10:30:00,142.78,142.85,142.62,142.75,2587.0,142.78,142.85,142.62,142.75,2587.0
2023-09-19 10:35:00,142.78,142.96,142.65,142.71,10579.0,142.78,142.96,142.65,142.71,10579.0
2023-09-19 10:40:00,142.72,142.9,142.59,142.89,24058.0,142.72,142.9,142.59,142.89,24058.0
2023-09-19 10:45:00,142.94,143.04,142.9,143.02,1731.0,142.94,143.04,142.9,143.02,1731.0
2023-09-19 10:50:00,142.98,143.07,142.95,142.96,2074.0,142.98,143.07,142.95,142.96,2074.0
2023-09-19 10:55:00,142.96,143.08,142.91,143.08,2787.0,142.96,143.08,142.91,143.08,2787.0
2023-09-19 11:00:00,143.06,143.34,143.01,143.13,12929.0,143.06,143.34,143.01,143.13,12929.0
2023-09-19 11:05:00,143.13,143.35,142.91,143.34,6552.0,143.13,143.35,142.91,143.34,6552.0
2023-09-19 11:10:00,143.4,143.66,143.34,143.55,3209.0,143.4,143.66,143.34,143.55,3209.0
2023-09-19 11:15:00,143.65,143.72,143.43,143.46,6664.0,143.65,143.72,143.43,143.46,6664.0
2023-09-19 11:20:00,143.5,143.57,143.22,143.29,34824.0,143.5,143.57,143.22,143.29,34824.0
2023-09-19 11:25:00,143.36,143.65,143.34,143.61,6456.0,143.36,143.65,143.34,143.61,6456.0
2023-09-19 11:30:00,143.63,143.75,143.55,143.75,1779.0,143.63,143.75,143.55,143.75,1779.0
2023-09-19 11:35:00,143.81,143.81,143.47,143.66,3347.0,143.81,143.81,143.47,143.66,3347.0
2023-09-19 11:40:00,143.69,143.94,143.59,143.87,2936.0,143.69,143.94,143.59,143.87,2936.0
2023-09-19 11:45:00,143.96,144.33,143.91,144.31,5928.0,143.96,144.33,143.91,144.31,5928.0
2023-09-19 11:50:00,144.31,144.35,144.02,144.09,18491.0,144.31,144.35,144.02,144.09,18491.0
2023-09-19 11:55:00,144.15,144.26,144.07,144.23,5069.0,144.15,144.26,144.07,144.23,5069.0
2023-09-19 12:00:00,144.25,144.41,144.09,144.39,6048.0,144.25,144.41,144.09,144.39,6048.0
2023-09-19 12:05:00,144.3,144.36,144.23,144.36,7339.0,144.3,144.36,144.23,144.36,7339.0
2023-09-19 12:10:00,144.46,144.5,144.33,144.48,5163.0,144.46,144.5,144.33,144.48,5163.0
2023-09-19 12:15:00,144.46,144.46,144.28,144.31,13391.0,144.46,144.46,144.28,144.31,13391.0
2023-09-19 12:20:00,144.34,144.34,144.23,144.31,3872.0,144.34,144.34,144.23,144.31,3872.0
2023-09-19 12:25:00,144.28,144.43,143.89,143.89,14906.0,144.28,144.43,143.89,143.89,14906.0
2023-09-19 12:30:00,143.97,143.97,143.81,143.97,7707.0,143.97,143.97,143.81,143.97,7707.0
2023-09-19 12:35:00,144.02,144.1,143.96,143.97,3223.0,144.02,144.1,143.96,143.97,3223.0
2023-09-19 12:40:00,144.0,144.11,144.0,144.11,4406.0,144.0,144.11,144.0,144.11,4406.0
2023-09-19 12:45:00,144.11,144.11,143.98,144.06,4400.0,144.11,144.11,143.98,144.06,4400.0
2023-09-19 12:50:00,144.1,144.23,144.05,144.19,5421.0,144.1,144.23,144.05,144.19,5421.0
2023-09-19 12:55:00,144.23,144.32,144.23,144.31,2896.0,144.23,144.32,144.23,144.31,2896.0
2023-09-19 13:00:00,144.3,144.4,144.26,144.31,3968.0,144.3,144.4,144.26,144.31,3968.0
2023-09-19 13:05:00,144.36,144.36,144.15,144.18,11714.0,144.36,144.36,144.15,144.18,11714.0
2023-09-19 13:10:00,144.17,144.22,144.13,144.14,3638.0,144.17,144.22,144.13,144.14,3638.0
2023-09-19 13:15:00,144.17,144.19,143.95,144.19,11966.0,144.17,144.19,143.95,144.19,11966.0
2023-09-19 13:20:00,144.19,144.33,144.19,144.22,4400.0,144.19,144.33,144.19,144.22,4400.0
2023-09-19 13:25:00,144.3,144.3,144.24,144.25,3184.0,144.3,144.3,144.24,144.25,3184.0
2023-09-19 13:30:00,144.29,144.34,144.21,144.26,3381.0,144.29,144.34,144.21,144.26,3381.0
2023-09-19 13:35:00,144.29,144.66,144.29,144.66,8719.0,144.29,144.66,144.29,144.66,8719.0
2023-09-19 13:40:00,144.59,144.82,144.59,144.82,3242.0,144.59,144.82,144.59,144.82,3242.0
2023-09-19 13:45:00,144.84,144.93,144.81,144.82,1500.0,144.84,144.93,144.81,144.82,1500.0
2023-09-19 13:50:00,144.81,144.98,144.78,144.88,4376.0,144.81,144.98,144.78,144.88,4376.0
2023-09-19 13:55:00,144.88,144.91,144.79,144.89,4357.0,144.88,144.91,144.79,144.89,4357.0
2023-09-19 14:00:00,144.89,145.05,144.89,145.01,12256.0,144.89,145.05,144.89,145.01,12256.0
2023-09-19 14:05:00,145.0,145.04,144.78,144.86,12378.0,145.0,145.04,144.78,144.86,12378.0
2023-09-19 14:10:00,144.85,144.93,144.71,144.74,18798.0,144.85,144.93,144.71,144.74,18798.0
2023-09-19 14:15:00,144.7,144.88,144.58,144.88,3632.0,144.7,144.88,144.58,144.88,3632.0
2023-09-19 14:20:00,144.92,144.98,144.82,144.82,1265.0,144.92,144.98,144.82,144.82,1265.0
2023-09-19 14:25:00,144.86,144.93,144.78,144.8,2242.0,144.86,144.93,144.78,144.8,2242.0
2023-09-19 14:30:00,144.73,144.85,144.68,144.83,3036.0,144.73,144.85,144.68,144.83,3036.0
2023-09-19 14:35:00,144.83,145.02,144.83,144.98,7650.0,144.83,145.02,144.83,144.98,7650.0
2023-09-19 14:40:00,144.88,145.1,144.85,144.87,11580.0,144.88,145.1,144.85,144.87,11580.0
2023-09-19 14:45:00,144.84,145.0,144.84,144.94,8527.0,144.84,145.0,144.84,144.94,8527.0
2023-09-19 14:50:00,144.92,144.96,144.67,144.73,8386.0,144.92,144.96,144.67,144.73,8386.0
2023-09-19 14:55:00,144.73,144.76,144.39,144.4,5337.0,144.73,144.76,144.39,144.4,5337.0
2023-09-19 15:00:00,144.36,144.37,144.21,144.29,3369.0,144.36,144.37,144.21,144.29,3369.0
2023-09-19 15:05:00,144.33,144.33,144.14,144.16,1842.0,144.33,144.33,144.14,144.16,1842.0
2023-09-19 15:10:00,144.21,144.21,144.07,144.15,2237.0,144.21,144.21,144.07,144.15,2237.0
2023-09-19 15:15:00,144.13,144.13,144.02,144.08,1579.0,144.13,144.13,144.02,144.08,1579.0
2023-09-19 15:20:00,144.06,144.29,144.06,144.29,3082.0,144.06,144.29,144.06,144.29,3082.0
2023-09-19 15:25:00,144.35,144.49,144.3,144.49,1008.0,144.35,144.49,144.3,144.49,1008.0
2023-09-19 15:30:00,144.55,144.55,144.41,144.47,5376.0,144.55,144.55,144.41,144.47,5376.0
2023-09-19 15:35:00,144.48,144.49,144.16,144.22,11050.0,144.48,144.49,144.16,144.22,11050.0
2023-09-19 15:40:00,144.2,144.22,144.1,144.18,9306.0,144.2,144.22,144.1,144.18,9306.0
2023-09-19 15:45:00,144.18,144.34,144.1,144.23,12008.0,144.18,144.34,144.1,144.23,12008.0
2023-09-19 15:50:00,144.21,144.21,143.78,143.87,40841.0,144.21,144.21,143.78,143.87,40841.0
2023-09-19 15:55:00,143.89,144.1,143.85,143.91,53609.0,143.89,144.1,143.85,143.91,53609.0
2023-09-20 09:30:00,144.33,144.33,143.75,143.75,5813.0,144.33,144.33,143.75,143.75,5813.0
2023-09-20 09:35:00,143.75,143.75,143.75,143.75,0.0,143.75,143.75,143.75,143.75,0.0
2023-09-20 09:40:00,143.65,143.75,143.59,143.68,1000.0,143.65,143.75,143.59,143.68,1000.0
2023-09-20 09:45:00,143.83,143.83,143.56,143.56,1508.0,143.83,143.83,143.56,143.56,1508.0
2023-09-20 09:50:00,143.53,143.55,143.19,143.19,2000.0,143.53,143.55,143.19,143.19,2000.0
2023-09-20 09:55:00,143.18,143.24,142.88,142.89,3635.0,143.18,143.24,142.88,142.89,3635.0
2023-09-20 10:00:00,142.81,143.39,142.55,143.08,9611.0,142.81,143.39,142.55,143.08,9611.0
2023-09-20 10:05:00,142.98,142.98,142.63,142.64,1540.0,142.98,142.98,142.63,142.64,1540.0
2023-09-20 10:10:00,142.8,142.9,142.78,142.82,1717.0,142.8,142.9,142.78,142.82,1717.0
2023-09-20 10:15:00,142.85,142.94,142.58,142.85,1954.0,142.85,142.94,142.58,142.85,1954.0
2023-09-20 10:20:00,142.82,142.86,142.69,142.8,1744.0,142.82,142.86,142.69,142.8,1744.0
2023-09-20 10:25:00,142.82,142.85,142.55,142.77,3583.0,142.82,142.85,142.55,142.77,3583.0
2023-09-20 10:30:00,142.77,142.94,142.77,142.91,1100.0,142.77,142.94,142.77,142.91,1100.0
2023-09-20 10:35:00,142.85,142.85,142.73,142.76,400.0,142.85,142.85,142.73,142.76,400.0
2023-09-20 10:40:00,142.78,143.0,142.78,142.94,3828.0,142.78,143.0,142.78,142.94,3828.0
2023-09-20 10:45:00,142.84,142.84,142.74,142.78,972.0,142.84,142.84,142.74,142.78,972.0
2023-09-20 10:50:00,142.8,142.93,142.8,142.92,800.0,142.8,142.93,142.8,142.92,800.0
2023-09-20 10:55:00,142.92,142.92,142.7,142.72,1463.0,142.92,142.92,142.7,142.72,1463.0
2023-09-20 11:00:00,142.65,142.79,142.65,142.75,1000.0,142.65,142.79,142.65,142.75,1000.0
2023-09-20 11:05:00,142.77,142.77,142.77,142.77,800.0,142.77,142.77,142.77,142.77,800.0
2023-09-20 11:10:00,142.75,142.84,142.74,142.74,1500.0,142.75,142.84,142.74,142.74,1500.0
2023-09-20 11:15:00,142.75,142.75,142.55,142.64,1912.0,142.75,142.75,142.55,142.64,1912.0
2023-09-20 11:20:00,142.64,142.64,142.58,142.58,500.0,142.64,142.64,142.58,142.58,500.0
2023-09-20 11:25:00,142.62,142.64,142.61,142.61,933.0,142.62,142.64,142.61,142.61,933.0
2023-09-20 11:30:00,142.54,142.7,142.54,142.67,3312.0,142.54,142.7,142.54,142.67,3312.0
2023-09-20 11:35:00,142.72,142.75,142.54,142.54,1253.0,142.72,142.75,142.54,142.54,1253.0
2023-09-20 11:40:00,142.47,142.51,142.17,142.18,4600.0,142.47,142.51,142.17,142.18,4600.0
2023-09-20 11:45:00,142.22,142.35,142.07,142.16,3041.0,142.22,142.35,142.07,142.16,3041.0
2023-09-20 11:50:00,142.25,142.61,142.18,142.58,5066.0,142.25,142.61,142.18,142.58,5066.0
2023-09-20 11:55:00,142.55,142.67,142.52,142.63,1960.0,142.55,142.67,142.52,142.63,1960.0
2023-09-20 12:00:00,142.58,142.58,142.57,142.57,478.0,142.58,142.58,142.57,142.57,478.0
2023-09-20 12:05:00,142.62,142.67,142.62,142.62,1034.0,142.62,142.67,142.62,142.62,1034.0
2023-09-20 12:10:00,142.59,142.76,142.59,142.69,3754.0,142.59,142.76,142.59,142.69,3754.0
2023-09-20 12:15:00,142.64,142.75,142.61,142.71,2043.0,142.64,142.75,142.61,142.71,2043.0
2023-09-20 12:20:00,142.66,142.71,142.55,142.71,2071.0,142.66,142.71,142.55,142.71,2071.0
2023-09-20 12:25:00,142.68,142.91,142.59,142.87,9544.0,142.68,142.91,142.59,142.87,9544.0
2023-09-20 12:30:00,142.85,143.16,142.85,143.16,6800.0,142.85,143.16,142.85,143.16,6800.0
2023-09-20 12:35:00,143.16,143.18,143.09,143.09,2998.0,143.16,143.18,143.09,143.09,2998.0
2023-09-20 12:40:00,143.08,143.09,143.0,143.08,1764.0,143.08,143.09,143.0,143.08,1764.0
2023-09-20 12:45:00,143.06,143.08,143.0,143.01,6771.0,143.06,143.08,143.0,143.01,6771.0
2023-09-20 12:50:00,143.0,143.05,142.86,143.05,12559.0,143.0,143.05,142.86,143.05,12559.0
2023-09-20 12:55:00,143.01,143.07,142.99,142.99,1600.0,143.01,143.07,142.99,142.99,1600.0
2023-09-20 13:00:00,142.99,142.99,142.75,142.79,1401.0,142.99,142.99,142.75,142.79,1401.0
2023-09-20 13:05:00,142.74,142.78,142.65,142.65,2500.0,142.74,142.78,142.65,142.65,2500.0
2023-09-20 13:10:00,142.58,142.6,142.45,142.56,1563.0,142.58,142.6,142.45,142.56,1563.0
2023-09-20 13:15:00,142.49,142.76,142.49,142.75,2914.0,142.49,142.76,142.49,142.75,2914.0
2023-09-20 13:20:00,142.76,142.93,142.69,142.93,1501.0,142.76,142.93,142.69,142.93,1501.0
2023-09-20 13:25:00,142.89,142.89,142.83,142.85,1242.0,142.89,142.89,142.83,142.85,1242.0
2023-09-20 13:30:00,142.81,142.81,142.74,142.78,1861.0,142.81,142.81,142.74,142.78,1861.0
2023-09-20 13:35:00,142.73,142.73,142.57,142.57,2196.0,142.73,142.73,142.57,142.57,2196.0
2023-09-20 13:40:00,142.57,142.57,142.49,142.55,1475.0,142.57,142.57,142.49,142.55,1475.0
2023-09-20 13:45:00,142.52,142.55,142.48,142.55,856.0,142.52,142.55,142.48,142.55,856.0
2023-09-20 13:50:00,142.53,142.59,142.46,142.53,3700.0,142.53,142.59,142.46,142.53,3700.0
2023-09-20 13:55:00,142.58,142.58,142.48,142.48,700.0,142.58,142.58,142.48,142.48,700.0
2023-09-20 14:00:00,142.33,142.33,141.91,141.97,5894.0,142.33,142.33,141.91,141.97,5894.0
2023-09-20 14:05:00,141.99,142.12,141.82,141.97,8092.0,141.99,142.12,141.82,141.97,8092.0
2023-09-20 14:10:00,141.88,142.01,141.82,141.94,2932.0,141.88,142.01,141.82,141.94,2932.0
2023-09-20 14:15:00,141.82,142.17,141.82,142.16,4844.0,141.82,142.17,141.82,142.16,4844.0
2023-09-20 14:20:00,142.14,142.53,142.13,142.5,3129.0,142.14,142.53,142.13,142.5,3129.0
2023-09-20 14:25:00,142.59,142.69,142.44,142.69,4125.0,142.59,142.69,142.44,142.69,4125.0
2023-09-20 14:30:00,142.69,142.86,142.61,142.61,22102.0,142.69,142.86,142.61,142.61,22102.0
2023-09-20 14:35:00,142.66,142.78,142.6,142.76,3978.0,142.66,142.78,142.6,142.76,3978.0
2023-09-20 14:40:00,142.78,142.78,142.37,142.44,7113.0,142.78,142.78,142.37,142.44,7113.0
2023-09-20 14:45:00,142.42,142.43,141.84,141.85,3155.0,142.42,142.43,141.84,141.85,3155.0
2023-09-20 14:50:00,141.84,141.97,141.62,141.82,6463.0,141.84,141.97,141.62,141.82,6463.0
2023-09-20 14:55:00,141.89,142.16,141.77,141.78,4072.0,141.89,142.16,141.77,141.78,4072.0
2023-09-20 15:00:00,141.8,141.82,141.64,141.77,2873.0,141.8,141.82,141.64,141.77,2873.0
2023-09-20 15:05:00,141.78,141.78,141.52,141.56,4165.0,141.78,141.78,141.52,141.56,4165.0
2023-09-20 15:10:00,141.53,141.53,141.18,141.18,2856.0,141.53,141.53,141.18,141.18,2856.0
2023-09-20 15:15:00,141.28,141.32,141.06,141.12,3779.0,141.28,141.32,141.06,141.12,3779.0
2023-09-20 15:20:00,141.18,141.23,141.04,141.16,4661.0,141.18,141.23,141.04,141.16,4661.0
2023-09-20 15:25:00,141.2,141.55,141.2,141.54,9993.0,141.2,141.55,141.2,141.54,9993.0
2023-09-20 15:30:00,141.57,141.6,141.3,141.32,22551.0,141.57,141.6,141.3,141.32,22551.0
2023-09-20 15:35:00,141.29,141.3,140.83,140.89,6819.0,141.29,141.3,140.83,140.89,6819.0
2023-09-20 15:40:00,140.94,140.96,140.62,140.79,10586.0,140.94,140.96,140.62,140.79,10586.0
2023-09-20 15:45:00,140.8,140.82,140.54,140.68,13099.0,140.8,140.82,140.54,140.68,13099.0
2023-09-20 15:50:00,140.67,141.06,140.66,140.84,26261.0,140.67,141.06,140.66,140.84,26261.0
2023-09-20 15:55:00,140.8,140.87,140.7,140.73,54874.0,140.8,140.87,140.7,140.73,54874.0
2023-09-21 09:30:00,139.0,139.27,137.0,137.39,60850.0,139.0,139.27,137.0,137.39,60850.0
2023-09-21 09:35:00,137.39,138.02,137.38,137.87,26590.0,137.39,138.02,137.38,137.87,26590.0
2023-09-21 09:40:00,137.87,138.04,137.46,137.84,37465.0,137.87,138.04,137.46,137.84,37465.0
2023-09-21 09:45:00,137.89,138.11,137.53,137.9,19744.0,137.89,138.11,137.53,137.9,19744.0
2023-09-21 09:50:00,137.9,137.94,137.74,137.89,6667.0,137.9,137.94,137.74,137.89,6667.0
2023-09-21 09:55:00,137.89,138.19,137.88,138.09,18758.0,137.89,138.19,137.88,138.09,18758.0
2023-09-21 10:00:00,138.18,138.18,137.45,137.54,12122.0,138.18,138.18,137.45,137.54,12122.0
2023-09-21 10:05:00,137.49,137.99,137.49,137.89,5649.0,137.49,137.99,137.49,137.89,5649.0
2023-09-21 10:10:00,137.91,138.09,137.69,137.72,3667.0,137.91,138.09,137.69,137.72,3667.0
2023-09-21 10:15:00,137.72,137.79,137.51,137.57,4538.0,137.72,137.79,137.51,137.57,4538.0
2023-09-21 10:20:00,137.52,137.53,137.35,137.36,6527.0,137.52,137.53,137.35,137.36,6527.0
2023-09-21 10:25:00,137.34,137.38,137.21,137.32,5248.0,137.34,137.38,137.21,137.32,5248.0
2023-09-21 10:30:00,137.38,137.68,137.38,137.55,8066.0,137.38,137.68,137.38,137.55,8066.0
2023-09-21 10:35:00,137.63,137.81,137.62,137.79,1400.0,137.63,137.81,137.62,137.79,1400.0
2023-09-21 10:40:00,137.75,137.91,137.54,137.63,8073.0,137.75,137.91,137.54,137.63,8073.0
2023-09-21 10:45:00,137.6,137.65,137.29,137.34,4295.0,137.6,137.65,137.29,137.34,4295.0
2023-09-21 10:50:00,137.3,137.3,137.09,137.25,8116.0,137.3,137.3,137.09,137.25,8116.0
2023-09-21 10:55:00,137.24,137.37,136.84,137.19,19217.0,137.24,137.37,136.84,137.19,19217.0
2023-09-21 11:00:00,137.21,137.36,137.2,137.36,1609.0,137.21,137.36,137.2,137.36,1609.0
2023-09-21 11:05:00,137.42,137.48,137.26,137.35,4900.0,137.42,137.48,137.26,137.35,4900.0
2023-09-21 11:10:00,137.34,137.36,137.25,137.31,5090.0,137.34,137.36,137.25,137.31,5090.0
2023-09-21 11:15:00,137.34,137.34,137.11,137.16,3659.0,137.34,137.34,137.11,137.16,3659.0
2023-09-21 11:20:00,137.21,137.4,137.2,137.26,6538.0,137.21,137.4,137.2,137.26,6538.0
2023-09-21 11:25:00,137.23,137.29,137.2,137.21,845.0,137.23,137.29,137.2,137.21,845.0
2023-09-21 11:30:00,137.29,137.51,137.2,137.22,4606.0,137.29,137.51,137.2,137.22,4606.0
2023-09-21 11:35:00,137.2,137.24,136.88,136.99,3115.0,137.2,137.24,136.88,136.99,3115.0
2023-09-21 11:40:00,136.89,136.98,136.75,136.86,5872.0,136.89,136.98,136.75,136.86,5872.0
2023-09-21 11:45:00,136.86,137.0,136.79,136.89,4622.0,136.86,137.0,136.79,136.89,4622.0
2023-09-21 11:50:00,136.87,136.96,136.62,136.63,4252.0,136.87,136.96,136.62,136.63,4252.0
2023-09-21 11:55:00,136.66,136.66,136.45,136.46,4826.0,136.66,136.66,136.45,136.46,4826.0
2023-09-21 12:00:00,136.4,136.4,136.01,136.19,4450.0,136.4,136.4,136.01,136.19,4450.0
2023-09-21 12:05:00,136.17,136.35,136.16,136.31,3881.0,136.17,136.35,136.16,136.31,3881.0
2023-09-21 12:10:00,136.31,136.41,136.16,136.39,9994.0,136.31,136.41,136.16,136.39,9994.0
2023-09-21 12:15:00,136.34,136.45,136.32,136.33,4151.0,136.34,136.45,136.32,136.33,4151.0
2023-09-21 12:20:00,136.32,136.39,136.19,136.19,3320.0,136.32,136.39,136.19,136.19,3320.0
2023-09-21 12:25:00,136.22,136.43,136.16,136.31,3800.0,136.22,136.43,136.16,136.31,3800.0
2023-09-21 12:30:00,136.27,136.42,136.26,136.42,3976.0,136.27,136.42,136.26,136.42,3976.0
2023-09-21 12:35:00,136.39,136.41,136.06,136.09,4721.0,136.39,136.41,136.06,136.09,4721.0
2023-09-21 12:40:00,136.06,136.14,136.02,136.07,2758.0,136.06,136.14,136.02,136.07,2758.0
2023-09-21 12:45:00,136.13,136.14,135.97,135.97,4414.0,136.13,136.14,135.97,135.97,4414.0
2023-09-21 12:50:00,135.91,136.18,135.85,135.89,17031.0,135.91,136.18,135.85,135.89,17031.0
2023-09-21 12:55:00,135.88,136.33,135.88,136.29,8317.0,135.88,136.33,135.88,136.29,8317.0
2023-09-21 13:00:00,136.28,136.34,136.16,136.18,4815.0,136.28,136.34,136.16,136.18,4815.0
2023-09-21 13:05:00,136.1,136.39,136.1,136.38,4691.0,136.1,136.39,136.1,136.38,4691.0
2023-09-21 13:10:00,136.37,136.94,136.36,136.94,10589.0,136.37,136.94,136.36,136.94,10589.0
2023-09-21 13:15:00,136.99,137.12,136.84,137.09,9719.0,136.99,137.12,136.84,137.09,9719.0
2023-09-21 13:20:00,137.1,137.24,136.79,136.93,8687.0,137.1,137.24,136.79,136.93,8687.0
2023-09-21 13:25:00,136.99,137.06,136.85,136.96,6321.0,136.99,137.06,136.85,136.96,6321.0
2023-09-21 13:30:00,137.06,137.23,137.06,137.15,4115.0,137.06,137.23,137.06,137.15,4115.0
2023-09-21 13:35:00,137.25,137.29,137.19,137.22,5280.0,137.25,137.29,137.19,137.22,5280.0
2023-09-21 13:40:00,137.22,137.23,136.88,136.91,2717.0,137.22,137.23,136.88,136.91,2717.0
2023-09-21 13:45:00,136.89,136.96,136.88,136.92,4700.0,136.89,136.96,136.88,136.92,4700.0
2023-09-21 13:50:00,136.95,136.95,136.84,136.85,2906.0,136.95,136.95,136.84,136.85,2906.0
2023-09-21 13:55:00,136.81,136.95,136.75,136.89,8874.0,136.81,136.95,136.75,136.89,8874.0
2023-09-21 14:00:00,136.87,137.17,136.77,137.11,18150.0,136.87,137.17,136.77,137.11,18150.0
2023-09-21 14:05:00,137.11,137.36,137.07,137.07,4313.0,137.11,137.36,137.07,137.07,4313.0
2023-09-21 14:10:00,137.13,137.18,137.04,137.13,3946.0,137.13,137.18,137.04,137.13,3946.0
2023-09-21 14:15:00,137.1,137.22,137.04,137.13,6860.0,137.1,137.22,137.04,137.13,6860.0
2023-09-21 14:20:00,137.14,137.14,136.99,136.99,2885.0,137.14,137.14,136.99,136.99,2885.0
2023-09-21 14:25:00,136.98,136.98,136.81,136.83,1758.0,136.98,136.98,136.81,136.83,1758.0
2023-09-21 14:30:00,136.83,136.86,136.74,136.83,10561.0,136.83,136.86,136.74,136.83,10561.0
2023-09-21 14:35:00,136.79,136.92,136.78,136.85,4908.0,136.79,136.92,136.78,136.85,4908.0
2023-09-21 14:40:00,136.85,136.88,136.67,136.72,3031.0,136.85,136.88,136.67,136.72,3031.0
2023-09-21 14:45:00,136.69,136.77,136.47,136.47,2836.0,136.69,136.77,136.47,136.47,2836.0
2023-09-21 14:50:00,136.44,136.46,136.28,136.28,1985.0,136.44,136.46,136.28,136.28,1985.0
2023-09-21 14:55:00,136.28,136.33,136.16,136.17,7975.0,136.28,136.33,136.16,136.17,7975.0
2023-09-21 15:00:00,136.16,136.26,136.13,136.14,3423.0,136.16,136.26,136.13,136.14,3423.0
2023-09-21 15:05:00,136.14,136.14,135.99,136.05,3640.0,136.14,136.14,135.99,136.05,3640.0
2023-09-21 15:10:00,136.06,136.06,135.82,135.91,5518.0,136.06,136.06,135.82,135.91,5518.0
2023-09-21 15:15:00,135.97,136.01,135.85,135.91,13090.0,135.97,136.01,135.85,135.91,13090.0
2023-09-21 15:20:00,135.89,136.01,135.83,135.93,7613.0,135.89,136.01,135.83,135.93,7613.0
2023-09-21 15:25:00,135.94,135.94,135.73,135.75,11308.0,135.94,135.94,135.73,135.75,11308.0
2023-09-21 15:30:00,135.78,136.11,135.75,136.09,16748.0,135.78,136.11,135.75,136.09,16748.0
2023-09-21 15:35:00,136.09,136.09,135.86,136.07,17411.0,136.09,136.09,135.86,136.07,17411.0
2023-09-21 15:40:00,136.07,136.26,136.0,136.0,23683.0,136.07,136.26,136.0,136.0,23683.0
2023-09-21 15:45:00,136.0,136.43,135.99,136.43,26246.0,136.0,136.43,135.99,136.43,26246.0
2023-09-21 15:50:00,136.46,136.54,136.08,136.4,56923.0,136.46,136.54,136.08,136.4,56923.0
2023-09-21 15:55:00,136.33,136.33,135.89,135.93,73754.0,136.33,136.33,135.89,135.93,73754.0
2023-09-22 09:30:00,136.99,139.36,136.78,139.23,31141.0,136.99,139.36,136.78,139.23,31141.0
2023-09-22 09:35:00,139.12,139.49,138.88,139.25,10807.0,139.12,139.49,138.88,139.25,10807.0
2023-09-22 09:40:00,139.32,139.33,138.71,139.03,10452.0,139.32,139.33,138.71,139.03,10452.0
2023-09-22 09:45:00,138.88,139.12,138.79,138.82,3450.0,138.88,139.12,138.79,138.82,3450.0
2023-09-22 09:50:00,138.83,139.1,138.67,138.95,6256.0,138.83,139.1,138.67,138.95,6256.0
2023-09-22 09:55:00,138.95,139.04,138.77,138.86,3975.0,138.95,139.04,138.77,138.86,3975.0
2023-09-22 10:00:00,138.86,139.26,138.72,139.13,8230.0,138.86,139.26,138.72,139.13,8230.0
2023-09-22 10:05:00,139.09,139.27,138.85,138.92,9757.0,139.09,139.27,138.85,138.92,9757.0
2023-09-22 10:10:00,138.91,139.04,138.91,139.03,10170.0,138.91,139.04,138.91,139.03,10170.0
2023-09-22 10:15:00,139.03,139.03,138.83,139.03,2900.0,139.03,139.03,138.83,139.03,2900.0
2023-09-22 10:20:00,139.03,139.08,138.74,138.82,7143.0,139.03,139.08,138.74,138.82,7143.0
2023-09-22 10:25:00,138.78,138.78,138.39,138.53,4436.0,138.78,138.78,138.39,138.53,4436.0
2023-09-22 10:30:00,138.69,138.87,138.69,138.86,1796.0,138.69,138.87,138.69,138.86,1796.0
2023-09-22 10:35:00,138.9,138.9,138.72,138.78,1921.0,138.9,138.9,138.72,138.78,1921.0
2023-09-22 10:40:00,138.7,138.71,138.3,138.31,2700.0,138.7,138.71,138.3,138.31,2700.0
2023-09-22 10:45:00,138.39,138.39,138.22,138.32,2423.0,138.39,138.39,138.22,138.32,2423.0
2023-09-22 10:50:00,138.37,138.55,138.37,138.41,1800.0,138.37,138.55,138.37,138.41,1800.0
2023-09-22 10:55:00,138.32,138.56,138.32,138.56,2134.0,138.32,138.56,138.32,138.56,2134.0
2023-09-22 11:00:00,138.52,138.75,138.43,138.75,2775.0,138.52,138.75,138.43,138.75,2775.0
2023-09-22 11:05:00,138.71,138.85,138.69,138.7,3443.0,138.71,138.85,138.69,138.7,3443.0
2023-09-22 11:10:00,138.66,138.75,138.58,138.75,3300.0,138.66,138.75,138.58,138.75,3300.0
2023-09-22 11:15:00,138.74,138.82,138.63,138.74,14188.0,138.74,138.82,138.63,138.74,14188.0
2023-09-22 11:20:00,138.75,138.76,138.42,138.55,6197.0,138.75,138.76,138.42,138.55,6197.0
2023-09-22 11:25:00,138.58,138.82,138.54,138.73,3961.0,138.58,138.82,138.54,138.73,3961.0
2023-09-22 11:30:00,138.75,138.79,138.71,138.75,2860.0,138.75,138.79,138.71,138.75,2860.0
2023-09-22 11:35:00,138.75,138.76,138.47,138.47,2600.0,138.75,138.76,138.47,138.47,2600.0
2023-09-22 11:40:00,138.47,138.61,138.47,138.52,1600.0,138.47,138.61,138.47,138.52,1600.0
2023-09-22 11:45:00,138.48,138.57,138.48,138.51,1600.0,138.48,138.57,138.48,138.51,1600.0
2023-09-22 11:50:00,138.54,138.59,138.37,138.41,3650.0,138.54,138.59,138.37,138.41,3650.0
2023-09-22 11:55:00,138.5,138.51,138.2,138.28,1776.0,138.5,138.51,138.2,138.28,1776.0
2023-09-22 12:00:00,138.22,138.41,138.22,138.39,1946.0,138.22,138.41,138.22,138.39,1946.0
2023-09-22 12:05:00,138.33,138.43,138.27,138.43,3732.0,138.33,138.43,138.27,138.43,3732.0
2023-09-22 12:10:00,138.4,138.43,138.28,138.43,1806.0,138.4,138.43,138.28,138.43,1806.0
2023-09-22 12:15:00,138.43,138.64,138.43,138.64,1882.0,138.43,138.64,138.43,138.64,1882.0
2023-09-22 12:20:00,138.67,138.67,138.53,138.56,3799.0,138.67,138.67,138.53,138.56,3799.0
2023-09-22 12:25:00,138.49,138.49,138.41,138.43,1300.0,138.49,138.49,138.41,138.43,1300.0
2023-09-22 12:30:00,138.43,138.58,138.38,138.52,3073.0,138.43,138.58,138.38,138.52,3073.0
2023-09-22 12:35:00,138.59,138.6,138.53,138.55,1100.0,138.59,138.6,138.53,138.55,1100.0
2023-09-22 12:40:00,138.59,138.65,138.55,138.65,1494.0,138.59,138.65,138.55,138.65,1494.0
2023-09-22 12:45:00,138.66,138.68,138.6,138.68,2875.0,138.66,138.68,138.6,138.68,2875.0
2023-09-22 12:50:00,138.66,138.7,138.61,138.7,2153.0,138.66,138.7,138.61,138.7,2153.0
2023-09-22 12:55:00,138.67,138.85,138.65,138.73,8104.0,138.67,138.85,138.65,138.73,8104.0
2023-09-22 13:00:00,138.72,138.88,138.68,138.84,8891.0,138.72,138.88,138.68,138.84,8891.0
2023-09-22 13:05:00,138.85,139.09,138.82,139.09,2000.0,138.85,139.09,138.82,139.09,2000.0
2023-09-22 13:10:00,139.08,139.08,138.93,139.04,3800.0,139.08,139.08,138.93,139.04,3800.0
2023-09-22 13:15:00,139.08,139.08,138.9,138.96,4709.0,139.08,139.08,138.9,138.96,4709.0
2023-09-22 13:20:00,138.97,138.98,138.85,138.86,3566.0,138.97,138.98,138.85,138.86,3566.0
2023-09-22 13:25:00,138.9,138.97,138.88,138.94,14367.0,138.9,138.97,138.88,138.94,14367.0
2023-09-22 13:30:00,138.88,138.91,138.62,138.65,8936.0,138.88,138.91,138.62,138.65,8936.0
2023-09-22 13:35:00,138.67,138.81,138.55,138.55,5388.0,138.67,138.81,138.55,138.55,5388.0
2023-09-22 13:40:00,138.47,138.47,138.14,138.14,1519.0,138.47,138.47,138.14,138.14,1519.0
2023-09-22 13:45:00,138.24,138.42,138.19,138.41,3265.0,138.24,138.42,138.19,138.41,3265.0
2023-09-22 13:50:00,138.44,138.53,138.4,138.43,3636.0,138.44,138.53,138.4,138.43,3636.0
2023-09-22 13:55:00,138.43,138.56,138.42,138.49,1100.0,138.43,138.56,138.42,138.49,1100.0
2023-09-22 14:00:00,138.43,138.45,138.34,138.44,4205.0,138.43,138.45,138.34,138.44,4205.0
2023-09-22 14:05:00,138.49,138.49,138.21,138.28,7177.0,138.49,138.49,138.21,138.28,7177.0
2023-09-22 14:10:00,138.28,138.28,138.02,138.17,8346.0,138.28,138.28,138.02,138.17,8346.0
2023-09-22 14:15:00,138.16,138.29,138.1,138.12,14257.0,138.16,138.29,138.1,138.12,14257.0
2023-09-22 14:20:00,138.21,138.67,138.18,138.67,5571.0,138.21,138.67,138.18,138.67,5571.0
2023-09-22 14:25:00,138.83,138.83,138.64,138.65,4559.0,138.83,138.83,138.64,138.65,4559.0
2023-09-22 14:30:00,138.64,138.7,138.54,138.7,2150.0,138.64,138.7,138.54,138.7,2150.0
2023-09-22 14:35:00,138.72,138.77,138.61,138.64,7313.0,138.72,138.77,138.61,138.64,7313.0
2023-09-22 14:40:00,138.63,138.63,138.46,138.46,5800.0,138.63,138.63,138.46,138.46,5800.0
2023-09-22 14:45:00,138.46,138.47,138.31,138.31,10400.0,138.46,138.47,138.31,138.31,10400.0
2023-09-22 14:50:00,138.34,138.37,138.28,138.31,4300.0,138.34,138.37,138.28,138.31,4300.0
2023-09-22 14:55:00,138.31,138.35,138.23,138.27,5700.0,138.31,138.35,138.23,138.27,5700.0
2023-09-22 15:00:00,138.24,138.62,138.23,138.62,7874.0,138.24,138.62,138.23,138.62,7874.0
2023-09-22 15:05:00,138.71,139.04,138.69,139.03,3404.0,138.71,139.04,138.69,139.03,3404.0
2023-09-22 15:10:00,139.06,139.19,139.0,139.16,5366.0,139.06,139.19,139.0,139.16,5366.0
2023-09-22 15:15:00,139.17,139.24,139.02,139.06,5928.0,139.17,139.24,139.02,139.06,5928.0
2023-09-22 15:20:00,139.01,139.15,139.01,139.12,9244.0,139.01,139.15,139.01,139.12,9244.0
2023-09-22 15:25:00,139.12,139.31,138.96,138.97,12069.0,139.12,139.31,138.96,138.97,12069.0
2023-09-22 15:30:00,139.0,139.01,138.78,138.78,9452.0,139.0,139.01,138.78,138.78,9452.0
2023-09-22 15:35:00,138.78,138.94,138.78,138.82,8784.0,138.78,138.94,138.78,138.82,8784.0
2023-09-22 15:40:00,138.86,138.87,138.64,138.64,11830.0,138.86,138.87,138.64,138.64,11830.0
2023-09-22 15:45:00,138.61,138.62,138.38,138.45,12711.0,138.61,138.62,138.38,138.45,12711.0
2023-09-22 15:50:00,138.42,138.52,138.27,138.47,37341.0,138.42,138.52,138.27,138.47,37341.0
2023-09-22 15:55:00,138.47,138.53,138.19,138.23,66346.0,138.47,138.53,138.19,138.23,66346.0
2023-09-25 09:30:00,137.81,138.21,137.3,137.99,8068.0,137.81,138.21,137.3,137.99,8068.0
2023-09-25 09:35:00,137.83,138.1,137.57,138.1,1721.0,137.83,138.1,137.57,138.1,1721.0
2023-09-25 09:40:00,138.34,138.91,138.27,138.71,1848.0,138.34,138.91,138.27,138.71,1848.0
2023-09-25 09:45:00,138.63,138.68,138.42,138.66,4054.0,138.63,138.68,138.42,138.66,4054.0
2023-09-25 09:50:00,138.87,138.87,138.5,138.7,2554.0,138.87,138.87,138.5,138.7,2554.0
2023-09-25 09:55:00,138.77,138.81,138.57,138.6,1245.0,138.77,138.81,138.57,138.6,1245.0
2023-09-25 10:00:00,138.59,138.78,138.56,138.61,3689.0,138.59,138.78,138.56,138.61,3689.0
2023-09-25 10:05:00,138.53,138.6,138.36,138.46,5470.0,138.53,138.6,138.36,138.46,5470.0
2023-09-25 10:10:00,138.44,138.5,138.39,138.41,2300.0,138.44,138.5,138.39,138.41,2300.0
2023-09-25 10:15:00,138.37,138.56,138.35,138.56,2942.0,138.37,138.56,138.35,138.56,2942.0
2023-09-25 10:20:00,138.56,138.64,138.35,138.38,4024.0,138.56,138.64,138.35,138.38,4024.0
2023-09-25 10:25:00,138.27,138.31,138.09,138.27,3264.0,138.27,138.31,138.09,138.27,3264.0
2023-09-25 10:30:00,138.21,138.28,138.14,138.22,1788.0,138.21,138.28,138.14,138.22,1788.0
2023-09-25 10:35:00,138.19,138.22,138.1,138.19,2627.0,138.19,138.22,138.1,138.19,2627.0
2023-09-25 10:40:00,138.14,138.2,138.13,138.16,1813.0,138.14,138.2,138.13,138.16,1813.0
2023-09-25 10:45:00,138.21,138.28,138.16,138.18,807.0,138.21,138.28,138.16,138.18,807.0
2023-09-25 10:50:00,138.1,138.12,137.93,138.02,1153.0,138.1,138.12,137.93,138.02,1153.0
2023-09-25 10:55:00,138.03,138.04,137.96,137.96,1125.0,138.03,138.04,137.96,137.96,1125.0
2023-09-25 11:00:00,137.95,138.22,137.95,138.15,4468.0,137.95,138.22,137.95,138.15,4468.0
2023-09-25 11:05:00,138.1,138.34,138.09,138.33,2260.0,138.1,138.34,138.09,138.33,2260.0
2023-09-25 11:10:00,138.34,138.39,138.2,138.2,2459.0,138.34,138.39,138.2,138.2,2459.0
2023-09-25 11:15:00,138.17,138.34,138.17,138.3,3400.0,138.17,138.34,138.17,138.3,3400.0
2023-09-25 11:20:00,138.28,138.3,138.08,138.09,2798.0,138.28,138.3,138.08,138.09,2798.0
2023-09-25 11:25:00,138.0,138.08,137.83,137.87,5502.0,138.0,138.08,137.83,137.87,5502.0
2023-09-25 11:30:00,137.76,137.98,137.65,137.98,7526.0,137.76,137.98,137.65,137.98,7526.0
2023-09-25 11:35:00,137.97,138.33,137.97,138.28,4000.0,137.97,138.33,137.97,138.28,4000.0
2023-09-25 11:40:00,138.3,138.83,138.3,138.83,5900.0,138.3,138.83,138.3,138.83,5900.0
2023-09-25 11:45:00,138.84,138.88,138.71,138.77,1963.0,138.84,138.88,138.71,138.77,1963.0
2023-09-25 11:50:00,138.83,138.95,138.83,138.9,600.0,138.83,138.95,138.83,138.9,600.0
2023-09-25 11:55:00,138.96,138.97,138.71,138.71,914.0,138.96,138.97,138.71,138.71,914.0
2023-09-25 12:00:00,138.68,138.68,138.55,138.55,304.0,138.68,138.68,138.55,138.55,304.0
2023-09-25 12:05:00,138.59,138.66,138.58,138.66,800.0,138.59,138.66,138.58,138.66,800.0
2023-09-25 12:10:00,138.55,138.73,138.5,138.68,6257.0,138.55,138.73,138.5,138.68,6257.0
2023-09-25 12:15:00,138.74,138.81,138.71,138.77,1322.0,138.74,138.81,138.71,138.77,1322.0
2023-09-25 12:20:00,138.77,138.8,138.69,138.75,1599.0,138.77,138.8,138.69,138.75,1599.0
2023-09-25 12:25:00,138.76,138.85,138.75,138.84,500.0,138.76,138.85,138.75,138.84,500.0
2023-09-25 12:30:00,138.82,138.86,138.79,138.84,1200.0,138.82,138.86,138.79,138.84,1200.0
2023-09-25 12:35:00,138.8,138.84,138.66,138.67,1677.0,138.8,138.84,138.66,138.67,1677.0
2023-09-25 12:40:00,138.64,138.77,138.63,138.65,2071.0,138.64,138.77,138.63,138.65,2071.0
2023-09-25 12:45:00,138.74,138.78,138.74,138.78,500.0,138.74,138.78,138.74,138.78,500.0
2023-09-25 12:50:00,138.65,138.76,138.59,138.74,1803.0,138.65,138.76,138.59,138.74,1803.0
2023-09-25 12:55:00,138.75,138.84,138.7,138.79,1200.0,138.75,138.84,138.7,138.79,1200.0
2023-09-25 13:00:00,138.82,139.01,138.77,138.97,1400.0,138.82,139.01,138.77,138.97,1400.0
2023-09-25 13:05:00,138.93,139.02,138.83,138.86,4832.0,138.93,139.02,138.83,138.86,4832.0
2023-09-25 13:10:00,138.85,139.0,138.85,138.93,8875.0,138.85,139.0,138.85,138.93,8875.0
2023-09-25 13:15:00,138.92,138.98,138.88,138.98,3167.0,138.92,138.98,138.88,138.98,3167.0
2023-09-25 13:20:00,138.94,138.99,138.92,138.92,5225.0,138.94,138.99,138.92,138.92,5225.0
2023-09-25 13:25:00,138.93,138.95,138.82,138.91,8990.0,138.93,138.95,138.82,138.91,8990.0
2023-09-25 13:30:00,138.88,138.92,138.83,138.92,5405.0,138.88,138.92,138.83,138.92,5405.0
2023-09-25 13:35:00,138.91,138.91,138.72,138.84,2400.0,138.91,138.91,138.72,138.84,2400.0
2023-09-25 13:40:00,138.86,138.86,138.72,138.86,1419.0,138.86,138.86,138.72,138.86,1419.0
2023-09-25 13:45:00,138.85,138.87,138.81,138.81,1114.0,138.85,138.87,138.81,138.81,1114.0
2023-09-25 13:50:00,138.84,138.92,138.84,138.9,401.0,138.84,138.92,138.84,138.9,401.0
2023-09-25 13:55:00,138.9,138.95,138.79,138.8,600.0,138.9,138.95,138.79,138.8,600.0
2023-09-25 14:00:00,138.76,138.89,138.74,138.89,1700.0,138.76,138.89,138.74,138.89,1700.0
2023-09-25 14:05:00,138.88,138.9,138.74,138.79,1643.0,138.88,138.9,138.74,138.79,1643.0
2023-09-25 14:10:00,138.77,138.77,138.7,138.73,400.0,138.77,138.77,138.7,138.73,400.0
2023-09-25 14:15:00,138.76,138.85,138.76,138.82,3541.0,138.76,138.85,138.76,138.82,3541.0
2023-09-25 14:20:00,138.83,138.86,138.75,138.81,1100.0,138.83,138.86,138.75,138.81,1100.0
2023-09-25 14:25:00,138.77,138.8,138.68,138.71,2480.0,138.77,138.8,138.68,138.71,2480.0
2023-09-25 14:30:00,138.68,138.75,138.67,138.72,1898.0,138.68,138.75,138.67,138.72,1898.0
2023-09-25 14:35:00,138.72,138.89,138.72,138.77,3819.0,138.72,138.89,138.72,138.77,3819.0
2023-09-25 14:40:00,138.78,138.79,138.72,138.72,3431.0,138.78,138.79,138.72,138.72,3431.0
2023-09-25 14:45:00,138.7,138.88,138.69,138.78,6046.0,138.7,138.88,138.69,138.78,6046.0
2023-09-25 14:50:00,138.73,138.77,138.68,138.72,4349.0,138.73,138.77,138.68,138.72,4349.0
2023-09-25 14:55:00,138.72,138.8,138.68,138.72,4714.0,138.72,138.8,138.68,138.72,4714.0
2023-09-25 15:00:00,138.74,138.76,138.5,138.55,17942.0,138.74,138.76,138.5,138.55,17942.0
2023-09-25 15:05:00,138.54,138.62,138.5,138.57,2180.0,138.54,138.62,138.5,138.57,2180.0
2023-09-25 15:10:00,138.56,138.67,138.53,138.67,2283.0,138.56,138.67,138.53,138.67,2283.0
2023-09-25 15:15:00,138.61,138.85,138.5,138.78,6203.0,138.61,138.85,138.5,138.78,6203.0
2023-09-25 15:20:00,138.8,138.83,138.7,138.76,3745.0,138.8,138.83,138.7,138.76,3745.0
2023-09-25 15:25:00,138.77,138.81,138.66,138.81,2904.0,138.77,138.81,138.66,138.81,2904.0
2023-09-25 15:30:00,138.83,138.99,138.82,138.99,2193.0,138.83,138.99,138.82,138.99,2193.0
2023-09-25 15:35:00,138.93,139.03,138.92,139.03,4480.0,138.93,139.03,138.92,139.03,4480.0
2023-09-25 15:40:00,139.03,139.06,138.9,138.94,4955.0,139.03,139.06,138.9,138.94,4955.0
2023-09-25 15:45:00,138.94,138.95,138.71,138.75,10132.0,138.94,138.95,138.71,138.75,10132.0
2023-09-25 15:50:00,138.72,138.76,138.5,138.61,18809.0,138.72,138.76,138.5,138.61,18809.0
2023-09-25 15:55:00,138.61,138.89,138.6,138.79,33176.0,138.61,138.89,138.6,138.79,33176.0
2023-09-26 09:30:00,137.38,138.17,137.38,137.75,10222.0,137.38,138.17,137.38,137.75,10222.0
2023-09-26 09:35:00,138.04,138.2,137.73,138.15,4194.0,138.04,138.2,137.73,138.15,4194.0
2023-09-26 09:40:00,138.05,138.08,137.69,137.73,3966.0,138.05,138.08,137.69,137.73,3966.0
2023-09-26 09:45:00,137.66,137.74,137.37,137.72,9449.0,137.66,137.74,137.37,137.72,9449.0
2023-09-26 09:50:00,137.62,137.69,137.47,137.62,3929.0,137.62,137.69,137.47,137.62,3929.0
2023-09-26 09:55:00,137.58,137.62,137.49,137.57,5860.0,137.58,137.62,137.49,137.57,5860.0
2023-09-26 10:00:00,137.59,137.76,137.5,137.58,31820.0,137.59,137.76,137.5,137.58,31820.0
2023-09-26 10:05:00,137.55,137.75,137.33,137.38,32000.0,137.55,137.75,137.33,137.38,32000.0
2023-09-26 10:10:00,137.38,137.4,137.0,137.0,11782.0,137.38,137.4,137.0,137.0,11782.0
2023-09-26 10:15:00,136.98,137.06,136.72,136.92,8740.0,136.98,137.06,136.72,136.92,8740.0
2023-09-26 10:20:00,136.91,137.42,136.91,137.32,21569.0,136.91,137.42,136.91,137.32,21569.0
2023-09-26 10:25:00,137.31,137.58,137.24,137.57,4047.0,137.31,137.58,137.24,137.57,4047.0
2023-09-26 10:30:00,137.58,137.87,137.57,137.77,6415.0,137.58,137.87,137.57,137.77,6415.0
2023-09-26 10:35:00,137.87,138.12,137.84,138.05,4705.0,137.87,138.12,137.84,138.05,4705.0
2023-09-26 10:40:00,137.97,138.39,137.96,138.36,3324.0,137.97,138.39,137.96,138.36,3324.0
2023-09-26 10:45:00,138.42,138.61,138.35,138.61,3112.0,138.42,138.61,138.35,138.61,3112.0
2023-09-26 10:50:00,138.49,138.49,138.3,138.44,3400.0,138.49,138.49,138.3,138.44,3400.0
2023-09-26 10:55:00,138.43,138.61,138.4,138.57,2700.0,138.43,138.61,138.4,138.57,2700.0
2023-09-26 11:00:00,138.58,138.79,138.53,138.54,4299.0,138.58,138.79,138.53,138.54,4299.0
2023-09-26 11:05:00,138.5,138.54,138.39,138.42,4508.0,138.5,138.54,138.39,138.42,4508.0
2023-09-26 11:10:00,138.43,138.7,138.42,138.52,3623.0,138.43,138.7,138.42,138.52,3623.0
2023-09-26 11:15:00,138.59,138.68,138.59,138.61,1200.0,138.59,138.68,138.59,138.61,1200.0
2023-09-26 11:20:00,138.67,138.69,138.58,138.59,4308.0,138.67,138.69,138.58,138.59,4308.0
2023-09-26 11:25:00,138.52,138.56,138.45,138.47,3763.0,138.52,138.56,138.45,138.47,3763.0
2023-09-26 11:30:00,138.44,138.92,138.43,138.91,5825.0,138.44,138.92,138.43,138.91,5825.0
2023-09-26 11:35:00,138.98,138.99,138.51,138.56,10163.0,138.98,138.99,138.51,138.56,10163.0
2023-09-26 11:40:00,138.55,138.6,138.41,138.41,5105.0,138.55,138.6,138.41,138.41,5105.0
2023-09-26 11:45:00,138.41,138.75,138.34,138.74,6455.0,138.41,138.75,138.34,138.74,6455.0
2023-09-26 11:50:00,138.71,139.05,138.71,138.99,9104.0,138.71,139.05,138.71,138.99,9104.0
2023-09-26 11:55:00,139.08,139.29,138.92,139.29,5199.0,139.08,139.29,138.92,139.29,5199.0
2023-09-26 12:00:00,139.35,139.39,139.08,139.08,8363.0,139.35,139.39,139.08,139.08,8363.0
2023-09-26 12:05:00,139.12,139.12,138.98,139.03,3570.0,139.12,139.12,138.98,139.03,3570.0
2023-09-26 12:10:00,138.98,139.15,138.89,139.08,3851.0,138.98,139.15,138.89,139.08,3851.0
2023-09-26 12:15:00,139.09,139.12,138.89,138.9,4323.0,139.09,139.12,138.89,138.9,4323.0
2023-09-26 12:20:00,138.91,138.97,138.77,138.91,11623.0,138.91,138.97,138.77,138.91,11623.0
2023-09-26 12:25:00,138.9,138.98,138.8,138.96,5747.0,138.9,138.98,138.8,138.96,5747.0
2023-09-26 12:30:00,138.89,138.93,138.74,138.93,7112.0,138.89,138.93,138.74,138.93,7112.0
2023-09-26 12:35:00,138.92,138.94,138.6,138.64,2691.0,138.92,138.94,138.6,138.64,2691.0
2023-09-26 12:40:00,138.64,138.75,138.51,138.56,4833.0,138.64,138.75,138.51,138.56,4833.0
2023-09-26 12:45:00,138.5,138.62,138.5,138.53,1000.0,138.5,138.62,138.5,138.53,1000.0
2023-09-26 12:50:00,138.62,138.69,138.55,138.65,3694.0,138.62,138.69,138.55,138.65,3694.0
2023-09-26 12:55:00,138.51,138.56,138.5,138.55,925.0,138.51,138.56,138.5,138.55,925.0
2023-09-26 13:00:00,138.5,138.61,138.45,138.61,3002.0,138.5,138.61,138.45,138.61,3002.0
2023-09-26 13:05:00,138.61,138.61,138.38,138.42,2683.0,138.61,138.61,138.38,138.42,2683.0
2023-09-26 13:10:00,138.4,138.46,138.35,138.42,3384.0,138.4,138.46,138.35,138.42,3384.0
2023-09-26 13:15:00,138.43,138.43,138.12,138.17,2900.0,138.43,138.43,138.12,138.17,2900.0
2023-09-26 13:20:00,138.15,138.2,138.11,138.11,3530.0,138.15,138.2,138.11,138.11,3530.0
2023-09-26 13:25:00,138.11,138.14,138.0,138.0,5214.0,138.11,138.14,138.0,138.0,5214.0
2023-09-26 13:30:00,138.05,138.43,137.98,138.37,4784.0,138.05,138.43,137.98,138.37,4784.0
2023-09-26 13:35:00,138.43,138.46,138.29,138.3,5359.0,138.43,138.46,138.29,138.3,5359.0
2023-09-26 13:40:00,138.28,138.29,138.13,138.17,2112.0,138.28,138.29,138.13,138.17,2112.0
2023-09-26 13:45:00,138.12,138.15,138.0,138.02,4079.0,138.12,138.15,138.0,138.02,4079.0
2023-09-26 13:50:00,137.97,138.04,137.97,138.03,681.0,137.97,138.04,137.97,138.03,681.0
2023-09-26 13:55:00,138.03,138.14,138.01,138.09,3575.0,138.03,138.14,138.01,138.09,3575.0
2023-09-26 14:00:00,138.13,138.13,137.81,137.84,1906.0,138.13,138.13,137.81,137.84,1906.0
2023-09-26 14:05:00,137.89,138.0,137.84,137.97,4146.0,137.89,138.0,137.84,137.97,4146.0
2023-09-26 14:10:00,137.97,137.98,137.81,137.91,2113.0,137.97,137.98,137.81,137.91,2113.0
2023-09-26 14:15:00,137.85,138.03,137.83,138.03,16710.0,137.85,138.03,137.83,138.03,16710.0
2023-09-26 14:20:00,137.96,138.05,137.93,138.0,3346.0,137.96,138.05,137.93,138.0,3346.0
2023-09-26 14:25:00,138.0,138.08,137.94,138.05,4895.0,138.0,138.08,137.94,138.05,4895.0
2023-09-26 14:30:00,138.0,138.08,137.9,137.97,2611.0,138.0,138.08,137.9,137.97,2611.0
2023-09-26 14:35:00,137.96,137.96,137.7,137.7,2936.0,137.96,137.96,137.7,137.7,2936.0
2023-09-26 14:40:00,137.72,137.73,137.59,137.63,3562.0,137.72,137.73,137.59,137.63,3562.0
2023-09-26 14:45:00,137.63,137.68,137.52,137.52,6129.0,137.63,137.68,137.52,137.52,6129.0
2023-09-26 14:50:00,137.51,137.62,137.46,137.56,6585.0,137.51,137.62,137.46,137.56,6585.0
2023-09-26 14:55:00,137.56,137.57,137.45,137.55,4213.0,137.56,137.57,137.45,137.55,4213.0
2023-09-26 15:00:00,137.58,137.6,137.4,137.4,2688.0,137.58,137.6,137.4,137.4,2688.0
2023-09-26 15:05:00,137.37,137.52,137.32,137.47,4513.0,137.37,137.52,137.32,137.47,4513.0
2023-09-26 15:10:00,137.43,137.49,137.14,137.17,7129.0,137.43,137.49,137.14,137.17,7129.0
2023-09-26 15:15:00,137.17,137.19,137.04,137.09,7243.0,137.17,137.19,137.04,137.09,7243.0
2023-09-26 15:20:00,137.02,137.28,137.02,137.23,10981.0,137.02,137.28,137.02,137.23,10981.0
2023-09-26 15:25:00,137.18,137.3,137.14,137.26,5629.0,137.18,137.3,137.14,137.26,5629.0
2023-09-26 15:30:00,137.26,137.4,137.07,137.14,15479.0,137.26,137.4,137.07,137.14,15479.0
2023-09-26 15:35:00,137.15,137.23,137.12,137.12,5314.0,137.15,137.23,137.12,137.12,5314.0
2023-09-26 15:40:00,137.15,137.47,137.1,137.46,10268.0,137.15,137.47,137.1,137.46,10268.0
2023-09-26 15:45:00,137.44,137.51,137.36,137.37,19654.0,137.44,137.51,137.36,137.37,19654.0
2023-09-26 15:50:00,137.33,137.65,137.29,137.46,14524.0,137.33,137.65,137.29,137.46,14524.0
2023-09-26 15:55:00,137.47,137.47,137.27,137.38,37150.0,137.47,137.47,137.27,137.38,37150.0
2023-09-27 09:30:00,137.68,138.0,137.63,137.83,6987.0,137.68,138.0,137.63,137.83,6987.0
2023-09-27 09:35:00,137.62,137.89,137.34,137.56,5640.0,137.62,137.89,137.34,137.56,5640.0
2023-09-27 09:40:00,137.56,137.79,137.56,137.62,2306.0,137.56,137.79,137.56,137.62,2306.0
2023-09-27 09:45:00,137.76,137.85,137.42,137.42,4520.0,137.76,137.85,137.42,137.42,4520.0
2023-09-27 09:50:00,137.3,137.44,137.25,137.25,829.0,137.3,137.44,137.25,137.25,829.0
2023-09-27 09:55:00,137.09,137.3,137.04,137.25,4155.0,137.09,137.3,137.04,137.25,4155.0
2023-09-27 10:00:00,137.43,137.58,137.27,137.33,2201.0,137.43,137.58,137.27,137.33,2201.0
2023-09-27 10:05:00,137.34,137.4,137.25,137.34,7246.0,137.34,137.4,137.25,137.34,7246.0
2023-09-27 10:10:00,137.29,137.34,137.16,137.32,17602.0,137.29,137.34,137.16,137.32,17602.0
2023-09-27 10:15:00,137.3,137.91,137.24,137.91,4707.0,137.3,137.91,137.24,137.91,4707.0
2023-09-27 10:20:00,137.92,138.04,137.88,138.03,3734.0,137.92,138.04,137.88,138.03,3734.0
2023-09-27 10:25:00,138.03,138.07,137.98,138.04,970.0,138.03,138.07,137.98,138.04,970.0
2023-09-27 10:30:00,138.04,138.23,137.91,138.23,2474.0,138.04,138.23,137.91,138.23,2474.0
2023-09-27 10:35:00,138.23,138.31,138.23,138.31,4800.0,138.23,138.31,138.23,138.31,4800.0
2023-09-27 10:40:00,138.08,138.19,138.07,138.19,980.0,138.08,138.19,138.07,138.19,980.0
2023-09-27 10:45:00,138.03,138.1,137.94,138.09,600.0,138.03,138.1,137.94,138.09,600.0
2023-09-27 10:50:00,138.06,138.12,137.84,137.96,2353.0,138.06,138.12,137.84,137.96,2353.0
2023-09-27 10:55:00,137.92,138.24,137.79,137.86,32150.0,137.92,138.24,137.79,137.86,32150.0
2023-09-27 11:00:00,137.89,138.05,137.84,138.0,4439.0,137.89,138.05,137.84,138.0,4439.0
2023-09-27 11:05:00,138.0,138.03,137.83,138.03,2481.0,138.0,138.03,137.83,138.03,2481.0
2023-09-27 11:10:00,137.94,138.06,137.9,138.06,1265.0,137.94,138.06,137.9,138.06,1265.0
2023-09-27 11:15:00,138.11,138.48,138.1,138.34,9151.0,138.11,138.48,138.1,138.34,9151.0
2023-09-27 11:20:00,138.24,138.52,138.23,138.34,3950.0,138.24,138.52,138.23,138.34,3950.0
2023-09-27 11:25:00,138.37,138.54,138.36,138.44,1987.0,138.37,138.54,138.36,138.44,1987.0
2023-09-27 11:30:00,138.4,138.48,138.34,138.41,2100.0,138.4,138.48,138.34,138.41,2100.0
2023-09-27 11:35:00,138.5,138.5,138.25,138.29,1778.0,138.5,138.5,138.25,138.29,1778.0
2023-09-27 11:40:00,138.25,138.25,138.12,138.24,900.0,138.25,138.25,138.12,138.24,900.0
2023-09-27 11:45:00,138.19,138.26,138.16,138.19,4092.0,138.19,138.26,138.16,138.19,4092.0
2023-09-27 11:50:00,138.27,138.34,138.2,138.34,1230.0,138.27,138.34,138.2,138.34,1230.0
2023-09-27 11:55:00,138.33,138.66,138.33,138.66,4782.0,138.33,138.66,138.33,138.66,4782.0
2023-09-27 12:00:00,138.64,138.64,138.07,138.07,9142.0,138.64,138.64,138.07,138.07,9142.0
2023-09-27 12:05:00,138.07,138.19,138.04,138.06,1588.0,138.07,138.19,138.04,138.06,1588.0
2023-09-27 12:10:00,138.0,138.09,138.0,138.01,300.0,138.0,138.09,138.0,138.01,300.0
2023-09-27 12:15:00,137.89,137.97,137.89,137.93,500.0,137.89,137.97,137.89,137.93,500.0
2023-09-27 12:20:00,137.94,137.95,137.93,137.94,618.0,137.94,137.95,137.93,137.94,618.0
2023-09-27 12:25:00,137.94,138.05,137.94,138.04,1553.0,137.94,138.05,137.94,138.04,1553.0
2023-09-27 12:30:00,138.03,138.16,138.02,138.16,1024.0,138.03,138.16,138.02,138.16,1024.0
2023-09-27 12:35:00,138.16,138.16,138.16,138.16,0.0,138.16,138.16,138.16,138.16,0.0
2023-09-27 12:40:00,138.12,138.23,138.11,138.19,1600.0,138.12,138.23,138.11,138.19,1600.0
2023-09-27 12:45:00,138.15,138.25,138.15,138.22,4766.0,138.15,138.25,138.15,138.22,4766.0
2023-09-27 12:50:00,138.18,138.18,137.97,137.97,600.0,138.18,138.18,137.97,137.97,600.0
2023-09-27 12:55:00,137.97,137.98,137.91,137.97,800.0,137.97,137.98,137.91,137.97,800.0
2023-09-27 13:00:00,138.0,138.0,137.98,137.98,200.0,138.0,138.0,137.98,137.98,200.0
2023-09-27 13:05:00,138.03,138.03,137.83,137.91,1999.0,138.03,138.03,137.83,137.91,1999.0
2023-09-27 13:10:00,137.92,137.96,137.73,137.81,2625.0,137.92,137.96,137.73,137.81,2625.0
2023-09-27 13:15:00,137.79,137.88,137.64,137.8,2949.0,137.79,137.88,137.64,137.8,2949.0
2023-09-27 13:20:00,137.84,137.87,137.74,137.78,2808.0,137.84,137.87,137.74,137.78,2808.0
2023-09-27 13:25:00,137.8,137.83,137.72,137.72,1364.0,137.8,137.83,137.72,137.72,1364.0
2023-09-27 13:30:00,137.78,137.79,137.77,137.77,600.0,137.78,137.79,137.77,137.77,600.0
2023-09-27 13:35:00,137.72,137.77,137.59,137.59,1227.0,137.72,137.77,137.59,137.59,1227.0
2023-09-27 13:40:00,137.53,137.56,137.34,137.51,1800.0,137.53,137.56,137.34,137.51,1800.0
2023-09-27 13:45:00,137.45,137.59,137.41,137.41,1226.0,137.45,137.59,137.41,137.41,1226.0
2023-09-27 13:50:00,137.35,137.58,137.35,137.56,3277.0,137.35,137.58,137.35,137.56,3277.0
2023-09-27 13:55:00,137.5,137.67,137.5,137.62,2148.0,137.5,137.67,137.5,137.62,2148.0
2023-09-27 14:00:00,137.58,137.58,137.5,137.52,1200.0,137.58,137.58,137.5,137.52,1200.0
2023-09-27 14:05:00,137.54,137.54,137.24,137.26,4692.0,137.54,137.54,137.24,137.26,4692.0
2023-09-27 14:10:00,137.26,137.46,137.2,137.46,4683.0,137.26,137.46,137.2,137.46,4683.0
2023-09-27 14:15:00,137.5,137.54,137.18,137.18,15064.0,137.5,137.54,137.18,137.18,15064.0
2023-09-27 14:20:00,137.18,137.3,137.16,137.3,2670.0,137.18,137.3,137.16,137.3,2670.0
2023-09-27 14:25:00,137.3,137.72,137.23,137.72,4870.0,137.3,137.72,137.23,137.72,4870.0
2023-09-27 14:30:00,137.75,137.97,137.75,137.76,1700.0,137.75,137.97,137.75,137.76,1700.0
2023-09-27 14:35:00,137.84,137.93,137.77,137.93,2650.0,137.84,137.93,137.77,137.93,2650.0
2023-09-27 14:40:00,137.8,138.08,137.8,138.06,2871.0,137.8,138.08,137.8,138.06,2871.0
2023-09-27 14:45:00,138.09,138.11,137.91,137.92,1709.0,138.09,138.11,137.91,137.92,1709.0
2023-09-27 14:50:00,137.91,137.97,137.76,137.94,2204.0,137.91,137.97,137.76,137.94,2204.0
2023-09-27 14:55:00,137.89,138.2,137.89,138.13,6418.0,137.89,138.2,137.89,138.13,6418.0
2023-09-27 15:00:00,138.06,138.42,138.06,138.39,10113.0,138.06,138.42,138.06,138.39,10113.0
2023-09-27 15:05:00,138.42,138.54,138.41,138.48,4454.0,138.42,138.54,138.41,138.48,4454.0
2023-09-27 15:10:00,138.54,138.7,138.45,138.66,11807.0,138.54,138.7,138.45,138.66,11807.0
2023-09-27 15:15:00,138.65,138.66,138.32,138.39,3708.0,138.65,138.66,138.32,138.39,3708.0
2023-09-27 15:20:00,138.39,138.52,138.39,138.41,4207.0,138.39,138.52,138.39,138.41,4207.0
2023-09-27 15:25:00,138.51,138.51,138.27,138.28,1595.0,138.51,138.51,138.27,138.28,1595.0
2023-09-27 15:30:00,138.19,138.25,138.09,138.21,6564.0,138.19,138.25,138.09,138.21,6564.0
2023-09-27 15:35:00,138.15,138.16,137.7,137.75,9376.0,138.15,138.16,137.7,137.75,9376.0
2023-09-27 15:40:00,137.74,137.74,137.39,137.44,6217.0,137.74,137.74,137.39,137.44,6217.0
2023-09-27 15:45:00,137.47,137.62,137.33,137.45,26178.0,137.47,137.62,137.33,137.45,26178.0
2023-09-27 15:50:00,137.47,137.8,137.47,137.73,21687.0,137.47,137.8,137.47,137.73,21687.0
2023-09-27 15:55:00,137.79,137.89,137.69,137.76,62907.0,137.79,137.89,137.69,137.76,62907.0
2023-09-28 09:30:00,137.57,138.41,137.11,138.41,12644.0,137.57,138.41,137.11,138.41,12644.0
2023-09-28 09:35:00,138.56,138.87,138.21,138.87,3242.0,138.56,138.87,138.21,138.87,3242.0
2023-09-28 09:40:00,138.77,139.32,138.6,139.12,9447.0,138.77,139.32,138.6,139.12,9447.0
2023-09-28 09:45:00,139.15,140.15,139.15,139.84,9509.0,139.15,140.15,139.15,139.84,9509.0
2023-09-28 09:50:00,139.84,140.13,139.84,139.99,10716.0,139.84,140.13,139.84,139.99,10716.0
2023-09-28 09:55:00,140.05,140.25,139.77,140.25,7953.0,140.05,140.25,139.77,140.25,7953.0
2023-09-28 10:00:00,140.25,140.81,140.24,140.81,10729.0,140.25,140.81,140.24,140.81,10729.0
2023-09-28 10:05:00,140.85,140.93,140.18,140.18,25288.0,140.85,140.93,140.18,140.18,25288.0
2023-09-28 10:10:00,140.17,140.26,140.01,140.12,3424.0,140.17,140.26,140.01,140.12,3424.0
2023-09-28 10:15:00,140.03,140.29,140.0,140.14,11996.0,140.03,140.29,140.0,140.14,11996.0
2023-09-28 10:20:00,140.31,140.32,139.97,140.02,13873.0,140.31,140.32,139.97,140.02,13873.0
2023-09-28 10:25:00,140.02,140.16,139.83,139.93,11685.0,140.02,140.16,139.83,139.93,11685.0
2023-09-28 10:30:00,139.75,139.87,139.38,139.87,6661.0,139.75,139.87,139.38,139.87,6661.0
2023-09-28 10:35:00,139.87,140.27,139.75,140.2,29638.0,139.87,140.27,139.75,140.2,29638.0
2023-09-28 10:40:00,140.26,140.74,140.26,140.74,10411.0,140.26,140.74,140.26,140.74,10411.0
2023-09-28 10:45:00,140.73,140.97,140.73,140.9,16353.0,140.73,140.97,140.73,140.9,16353.0
2023-09-28 10:50:00,140.94,141.17,140.55,140.69,11699.0,140.94,141.17,140.55,140.69,11699.0
2023-09-28 10:55:00,140.63,140.67,140.27,140.44,28344.0,140.63,140.67,140.27,140.44,28344.0
2023-09-28 11:00:00,140.5,140.59,140.19,140.19,15734.0,140.5,140.59,140.19,140.19,15734.0
2023-09-28 11:05:00,140.14,140.26,140.02,140.12,7146.0,140.14,140.26,140.02,140.12,7146.0
2023-09-28 11:10:00,140.04,140.06,139.87,139.94,2558.0,140.04,140.06,139.87,139.94,2558.0
2023-09-28 11:15:00,139.94,139.95,139.76,139.77,1445.0,139.94,139.95,139.76,139.77,1445.0
2023-09-28 11:20:00,139.81,139.82,139.47,139.63,18760.0,139.81,139.82,139.47,139.63,18760.0
2023-09-28 11:25:00,139.66,139.69,139.25,139.36,2707.0,139.66,139.69,139.25,139.36,2707.0
2023-09-28 11:30:00,139.37,139.57,139.32,139.49,4099.0,139.37,139.57,139.32,139.49,4099.0
2023-09-28 11:35:00,139.48,139.59,139.41,139.48,4435.0,139.48,139.59,139.41,139.48,4435.0
2023-09-28 11:40:00,139.44,139.91,139.42,139.84,3212.0,139.44,139.91,139.42,139.84,3212.0
2023-09-28 11:45:00,139.85,140.16,139.81,140.02,6212.0,139.85,140.16,139.81,140.02,6212.0
2023-09-28 11:50:00,140.01,140.37,139.98,140.37,13929.0,140.01,140.37,139.98,140.37,13929.0
2023-09-28 11:55:00,140.36,140.42,140.07,140.07,16213.0,140.36,140.42,140.07,140.07,16213.0
2023-09-28 12:00:00,140.14,140.14,139.81,139.94,2525.0,140.14,140.14,139.81,139.94,2525.0
2023-09-28 12:05:00,139.87,139.88,139.67,139.83,2316.0,139.87,139.88,139.67,139.83,2316.0
2023-09-28 12:10:00,139.7,139.78,139.65,139.72,1222.0,139.7,139.78,139.65,139.72,1222.0
2023-09-28 12:15:00,139.71,139.79,139.53,139.63,4921.0,139.71,139.79,139.53,139.63,4921.0
2023-09-28 12:20:00,139.63,139.69,139.5,139.55,4195.0,139.63,139.69,139.5,139.55,4195.0
2023-09-28 12:25:00,139.51,140.01,139.51,140.0,5693.0,139.51,140.01,139.51,140.0,5693.0
2023-09-28 12:30:00,139.99,140.11,139.86,140.03,2013.0,139.99,140.11,139.86,140.03,2013.0
2023-09-28 12:35:00,140.08,140.12,139.96,140.01,1977.0,140.08,140.12,139.96,140.01,1977.0
2023-09-28 12:40:00,139.97,140.1,139.97,140.01,1950.0,139.97,140.1,139.97,140.01,1950.0
2023-09-28 12:45:00,140.01,140.05,139.81,139.81,3351.0,140.01,140.05,139.81,139.81,3351.0
2023-09-28 12:50:00,139.72,139.78,139.51,139.52,2947.0,139.72,139.78,139.51,139.52,2947.0
2023-09-28 12:55:00,139.54,139.59,139.41,139.42,2769.0,139.54,139.59,139.41,139.42,2769.0
2023-09-28 13:00:00,139.46,139.56,139.43,139.44,2680.0,139.46,139.56,139.43,139.44,2680.0
2023-09-28 13:05:00,139.47,139.63,139.39,139.59,4756.0,139.47,139.63,139.39,139.59,4756.0
2023-09-28 13:10:00,139.59,139.61,139.49,139.53,3128.0,139.59,139.61,139.49,139.53,3128.0
2023-09-28 13:15:00,139.5,139.61,139.5,139.57,2480.0,139.5,139.61,139.5,139.57,2480.0
2023-09-28 13:20:00,139.65,139.96,139.62,139.95,2445.0,139.65,139.96,139.62,139.95,2445.0
2023-09-28 13:25:00,139.94,139.97,139.68,139.68,2203.0,139.94,139.97,139.68,139.68,2203.0
2023-09-28 13:30:00,139.58,139.65,139.41,139.42,1010.0,139.58,139.65,139.41,139.42,1010.0
2023-09-28 13:35:00,139.52,139.52,139.44,139.51,1138.0,139.52,139.52,139.44,139.51,1138.0
2023-09-28 13:40:00,139.51,139.51,139.1,139.14,3868.0,139.51,139.51,139.1,139.14,3868.0
2023-09-28 13:45:00,139.2,139.48,139.2,139.4,2500.0,139.2,139.48,139.2,139.4,2500.0
2023-09-28 13:50:00,139.45,139.52,139.42,139.46,1503.0,139.45,139.52,139.42,139.46,1503.0
2023-09-28 13:55:00,139.38,139.45,139.35,139.39,2000.0,139.38,139.45,139.35,139.39,2000.0
2023-09-28 14:00:00,139.42,139.6,139.34,139.41,2203.0,139.42,139.6,139.34,139.41,2203.0
2023-09-28 14:05:00,139.35,139.49,139.35,139.49,1474.0,139.35,139.49,139.35,139.49,1474.0
2023-09-28 14:10:00,139.49,139.59,139.43,139.59,2450.0,139.49,139.59,139.43,139.59,2450.0
2023-09-28 14:15:00,139.62,139.65,139.52,139.56,1223.0,139.62,139.65,139.52,139.56,1223.0
2023-09-28 14:20:00,139.52,139.59,139.46,139.46,2531.0,139.52,139.59,139.46,139.46,2531.0
2023-09-28 14:25:00,139.42,139.53,139.41,139.46,2166.0,139.42,139.53,139.41,139.46,2166.0
2023-09-28 14:30:00,139.44,139.46,139.34,139.34,10267.0,139.44,139.46,139.34,139.34,10267.0
2023-09-28 14:35:00,139.12,139.32,138.94,139.28,33914.0,139.12,139.32,138.94,139.28,33914.0
2023-09-28 14:40:00,139.28,139.35,139.19,139.19,2076.0,139.28,139.35,139.19,139.19,2076.0
2023-09-28 14:45:00,139.18,139.18,139.02,139.17,1700.0,139.18,139.18,139.02,139.17,1700.0
2023-09-28 14:50:00,139.22,139.24,139.14,139.14,730.0,139.22,139.24,139.14,139.14,730.0
2023-09-28 14:55:00,139.12,139.4,139.12,139.4,1993.0,139.12,139.4,139.12,139.4,1993.0
2023-09-28 15:00:00,139.45,139.64,139.45,139.53,9547.0,139.45,139.64,139.45,139.53,9547.0
2023-09-28 15:05:00,139.47,139.69,139.36,139.69,4800.0,139.47,139.69,139.36,139.69,4800.0
2023-09-28 15:10:00,139.72,139.87,139.69,139.87,2155.0,139.72,139.87,139.69,139.87,2155.0
2023-09-28 15:15:00,139.79,139.94,139.79,139.94,1680.0,139.79,139.94,139.79,139.94,1680.0
2023-09-28 15:20:00,139.89,140.0,139.88,139.96,2491.0,139.89,140.0,139.88,139.96,2491.0
2023-09-28 15:25:00,140.0,140.29,140.0,140.14,10743.0,140.0,140.29,140.0,140.14,10743.0
2023-09-28 15:30:00,140.19,140.22,140.01,140.06,3874.0,140.19,140.22,140.01,140.06,3874.0
2023-09-28 15:35:00,140.06,140.07,139.65,139.76,17352.0,140.06,140.07,139.65,139.76,17352.0
2023-09-28 15:40:00,139.79,140.11,139.75,139.86,31165.0,139.79,140.11,139.75,139.86,31165.0
2023-09-28 15:45:00,139.9,139.92,139.75,139.8,19439.0,139.9,139.92,139.75,139.8,19439.0
2023-09-28 15:50:00,139.83,139.94,139.67,139.72,26064.0,139.83,139.94,139.67,139.72,26064.0
2023-09-28 15:55:00,139.76,140.36,139.76,140.25,66115.0,139.76,140.36,139.76,140.25,66115.0
2023-09-29 09:30:00,141.1,141.1,140.8,140.99,17305.0,141.1,141.1,140.8,140.99,17305.0
2023-09-29 09:35:00,140.88,140.95,140.58,140.72,3948.0,140.88,140.95,140.58,140.72,3948.0
2023-09-29 09:40:00,140.64,140.71,140.33,140.6,4052.0,140.64,140.71,140.33,140.6,4052.0
2023-09-29 09:45:00,140.85,141.2,140.74,141.2,6904.0,140.85,141.2,140.74,141.2,6904.0
2023-09-29 09:50:00,141.24,141.3,140.97,140.97,2055.0,141.24,141.3,140.97,140.97,2055.0
2023-09-29 09:55:00,141.06,141.2,141.02,141.03,1760.0,141.06,141.2,141.02,141.03,1760.0
2023-09-29 10:00:00,141.12,141.34,141.1,141.19,4644.0,141.12,141.34,141.1,141.19,4644.0
2023-09-29 10:05:00,141.22,141.23,140.83,141.22,4614.0,141.22,141.23,140.83,141.22,4614.0
2023-09-29 10:10:00,141.15,141.26,141.14,141.15,1850.0,141.15,141.26,141.14,141.15,1850.0
2023-09-29 10:15:00,141.17,141.24,140.93,141.01,21666.0,141.17,141.24,140.93,141.01,21666.0
2023-09-29 10:20:00,140.96,141.06,140.7,140.79,4310.0,140.96,141.06,140.7,140.79,4310.0
2023-09-29 10:25:00,140.7,140.82,140.53,140.78,2738.0,140.7,140.82,140.53,140.78,2738.0
2023-09-29 10:30:00,140.78,141.13,140.78,141.03,2600.0,140.78,141.13,140.78,141.03,2600.0
2023-09-29 10:35:00,140.96,141.13,140.84,141.1,1401.0,140.96,141.13,140.84,141.1,1401.0
2023-09-29 10:40:00,141.1,141.17,141.02,141.02,3617.0,141.1,141.17,141.02,141.02,3617.0
2023-09-29 10:45:00,141.04,141.22,140.95,141.18,3400.0,141.04,141.22,140.95,141.18,3400.0
2023-09-29 10:50:00,141.18,141.21,141.07,141.19,2568.0,141.18,141.21,141.07,141.19,2568.0
2023-09-29 10:55:00,141.17,141.29,140.87,141.0,2568.0,141.17,141.29,140.87,141.0,2568.0
2023-09-29 11:00:00,141.09,141.19,140.94,140.94,2108.0,141.09,141.19,140.94,140.94,2108.0
2023-09-29 11:05:00,140.91,141.14,140.82,141.11,2700.0,140.91,141.14,140.82,141.11,2700.0
2023-09-29 11:10:00,141.03,141.2,140.97,141.17,2164.0,141.03,141.2,140.97,141.17,2164.0
2023-09-29 11:15:00,141.15,141.29,141.09,141.28,1165.0,141.15,141.29,141.09,141.28,1165.0
2023-09-29 11:20:00,141.35,141.54,141.35,141.53,3545.0,141.35,141.54,141.35,141.53,3545.0
2023-09-29 11:25:00,141.53,141.56,141.04,141.04,5010.0,141.53,141.56,141.04,141.04,5010.0
2023-09-29 11:30:00,141.0,141.04,140.91,140.93,1801.0,141.0,141.04,140.91,140.93,1801.0
2023-09-29 11:35:00,140.99,141.01,140.73,140.84,1755.0,140.99,141.01,140.73,140.84,1755.0
2023-09-29 11:40:00,140.84,140.9,140.66,140.78,1921.0,140.84,140.9,140.66,140.78,1921.0
2023-09-29 11:45:00,140.68,140.8,140.68,140.78,1100.0,140.68,140.8,140.68,140.78,1100.0
2023-09-29 11:50:00,140.73,140.77,140.51,140.66,2000.0,140.73,140.77,140.51,140.66,2000.0
2023-09-29 11:55:00,140.69,140.82,140.69,140.8,1335.0,140.69,140.82,140.69,140.8,1335.0
2023-09-29 12:00:00,140.71,140.85,140.64,140.84,3228.0,140.71,140.85,140.64,140.84,3228.0
2023-09-29 12:05:00,140.85,141.0,140.85,140.91,2514.0,140.85,141.0,140.85,140.91,2514.0
2023-09-29 12:10:00,140.89,141.04,140.76,140.79,2539.0,140.89,141.04,140.76,140.79,2539.0
2023-09-29 12:15:00,140.72,141.09,140.71,141.09,2422.0,140.72,141.09,140.71,141.09,2422.0
2023-09-29 12:20:00,141.03,141.24,141.03,141.11,6820.0,141.03,141.24,141.03,141.11,6820.0
2023-09-29 12:25:00,141.15,141.24,141.14,141.18,2005.0,141.15,141.24,141.14,141.18,2005.0
2023-09-29 12:30:00,141.18,141.22,141.07,141.19,1714.0,141.18,141.22,141.07,141.19,1714.0
2023-09-29 12:35:00,141.17,141.26,141.16,141.17,1400.0,141.17,141.26,141.16,141.17,1400.0
2023-09-29 12:40:00,141.06,141.19,141.02,141.05,2400.0,141.06,141.19,141.02,141.05,2400.0
2023-09-29 12:45:00,141.03,141.09,140.85,140.98,1700.0,141.03,141.09,140.85,140.98,1700.0
2023-09-29 12:50:00,140.94,141.09,140.9,140.95,3200.0,140.94,141.09,140.9,140.95,3200.0
2023-09-29 12:55:00,140.95,141.1,140.95,140.99,2313.0,140.95,141.1,140.95,140.99,2313.0
2023-09-29 13:00:00,141.06,141.06,140.96,141.02,4050.0,141.06,141.06,140.96,141.02,4050.0
2023-09-29 13:05:00,141.02,141.02,140.77,140.97,3933.0,141.02,141.02,140.77,140.97,3933.0
2023-09-29 13:10:00,140.96,141.04,140.87,141.0,4992.0,140.96,141.04,140.87,141.0,4992.0
2023-09-29 13:15:00,140.99,141.0,140.89,141.0,3261.0,140.99,141.0,140.89,141.0,3261.0
2023-09-29 13:20:00,141.01,141.01,140.84,140.94,7022.0,141.01,141.01,140.84,140.94,7022.0
2023-09-29 13:25:00,140.94,141.12,140.94,141.12,4287.0,140.94,141.12,140.94,141.12,4287.0
2023-09-29 13:30:00,141.04,141.12,140.98,140.98,2834.0,141.04,141.12,140.98,140.98,2834.0
2023-09-29 13:35:00,141.05,141.18,141.05,141.11,2124.0,141.05,141.18,141.05,141.11,2124.0
2023-09-29 13:40:00,141.18,141.22,141.13,141.22,1900.0,141.18,141.22,141.13,141.22,1900.0
2023-09-29 13:45:00,141.22,141.25,140.99,141.05,8901.0,141.22,141.25,140.99,141.05,8901.0
2023-09-29 13:50:00,141.01,141.13,140.95,141.13,4717.0,141.01,141.13,140.95,141.13,4717.0
2023-09-29 13:55:00,141.04,141.07,140.91,140.96,2500.0,141.04,141.07,140.91,140.96,2500.0
2023-09-29 14:00:00,140.95,140.98,140.8,140.84,17847.0,140.95,140.98,140.8,140.84,17847.0
2023-09-29 14:05:00,140.84,140.92,140.52,140.71,92656.0,140.84,140.92,140.52,140.71,92656.0
2023-09-29 14:10:00,140.73,140.81,140.52,140.76,19596.0,140.73,140.81,140.52,140.76,19596.0
2023-09-29 14:15:00,140.74,140.77,140.31,140.37,8698.0,140.74,140.77,140.31,140.37,8698.0
2023-09-29 14:20:00,140.3,140.65,140.3,140.65,14427.0,140.3,140.65,140.3,140.65,14427.0
2023-09-29 14:25:00,140.69,140.84,140.69,140.72,5198.0,140.69,140.84,140.69,140.72,5198.0
2023-09-29 14:30:00,140.71,140.85,140.69,140.72,4299.0,140.71,140.85,140.69,140.72,4299.0
2023-09-29 14:35:00,140.75,140.81,140.67,140.67,6749.0,140.75,140.81,140.67,140.67,6749.0
2023-09-29 14:40:00,140.69,140.86,140.67,140.85,7137.0,140.69,140.86,140.67,140.85,7137.0
2023-09-29 14:45:00,140.82,140.82,140.65,140.72,3960.0,140.82,140.82,140.65,140.72,3960.0
2023-09-29 14:50:00,140.72,140.72,140.47,140.57,6403.0,140.72,140.72,140.47,140.57,6403.0
2023-09-29 14:55:00,140.59,140.78,140.59,140.76,13018.0,140.59,140.78,140.59,140.76,13018.0
2023-09-29 15:00:00,140.79,141.02,140.75,140.87,24654.0,140.79,141.02,140.75,140.87,24654.0
2023-09-29 15:05:00,140.87,140.94,140.68,140.89,15762.0,140.87,140.94,140.68,140.89,15762.0
2023-09-29 15:10:00,140.89,141.31,140.84,141.06,5071.0,140.89,141.31,140.84,141.06,5071.0
2023-09-29 15:15:00,141.01,141.11,140.92,140.95,14205.0,141.01,141.11,140.92,140.95,14205.0
2023-09-29 15:20:00,140.91,140.94,140.7,140.82,21304.0,140.91,140.94,140.7,140.82,21304.0
2023-09-29 15:25:00,140.83,140.96,140.69,140.96,6530.0,140.83,140.96,140.69,140.96,6530.0
2023-09-29 15:30:00,140.99,140.99,140.82,140.88,5351.0,140.99,140.99,140.82,140.88,5351.0
2023-09-29 15:35:00,140.85,140.93,140.8,140.85,8892.0,140.85,140.93,140.8,140.85,8892.0
2023-09-29 15:40:00,140.84,140.85,140.6,140.75,8891.0,140.84,140.85,140.6,140.75,8891.0
2023-09-29 15:45:00,140.74,140.84,140.66,140.73,17632.0,140.74,140.84,140.66,140.73,17632.0
2023-09-29 15:50:00,140.7,140.99,140.2,140.46,51330.0,140.7,140.99,140.2,140.46,51330.0
2023-09-29 15:55:00,140.44,140.5,140.29,140.41,62781.0,140.44,140.5,140.29,140.41,62781.0
2023-10-02 09:30:00,140.49,140.49,139.82,139.96,48058.0,140.49,140.49,139.82,139.96,48058.0
2023-10-02 09:35:00,139.94,140.02,139.77,139.82,17477.0,139.94,140.02,139.77,139.82,17477.0
2023-10-02 09:40:00,139.71,140.4,139.48,140.4,20729.0,139.71,140.4,139.48,140.4,20729.0
2023-10-02 09:45:00,140.43,140.49,140.22,140.22,2731.0,140.43,140.49,140.22,140.22,2731.0
2023-10-02 09:50:00,140.27,140.27,139.74,139.79,2387.0,140.27,140.27,139.74,139.79,2387.0
2023-10-02 09:55:00,139.88,139.99,139.75,139.76,2505.0,139.88,139.99,139.75,139.76,2505.0
2023-10-02 10:00:00,139.59,139.99,139.56,139.81,7745.0,139.59,139.99,139.56,139.81,7745.0
2023-10-02 10:05:00,139.84,139.88,139.72,139.74,6026.0,139.84,139.88,139.72,139.74,6026.0
2023-10-02 10:10:00,139.75,139.88,139.17,139.17,10232.0,139.75,139.88,139.17,139.17,10232.0
2023-10-02 10:15:00,139.19,139.24,138.96,138.96,10774.0,139.19,139.24,138.96,138.96,10774.0
2023-10-02 10:20:00,138.87,138.87,138.53,138.67,2400.0,138.87,138.87,138.53,138.67,2400.0
2023-10-02 10:25:00,138.73,138.74,138.06,138.06,9302.0,138.73,138.74,138.06,138.06,9302.0
2023-10-02 10:30:00,138.1,138.23,137.87,138.1,66883.0,138.1,138.23,137.87,138.1,66883.0
2023-10-02 10:35:00,138.1,138.33,137.89,137.9,37266.0,138.1,138.33,137.89,137.9,37266.0
2023-10-02 10:40:00,137.9,137.98,137.31,137.53,20491.0,137.9,137.98,137.31,137.53,20491.0
2023-10-02 10:45:00,137.53,138.38,137.53,138.37,8581.0,137.53,138.38,137.53,138.37,8581.0
2023-10-02 10:50:00,138.47,138.52,138.13,138.15,3400.0,138.47,138.52,138.13,138.15,3400.0
2023-10-02 10:55:00,138.25,138.25,138.0,138.24,5758.0,138.25,138.25,138.0,138.24,5758.0
2023-10-02 11:00:00,138.24,138.58,138.19,138.57,5178.0,138.24,138.58,138.19,138.57,5178.0
2023-10-02 11:05:00,138.5,138.5,138.15,138.15,11982.0,138.5,138.5,138.15,138.15,11982.0
2023-10-02 11:10:00,138.11,138.4,138.05,138.15,7708.0,138.11,138.4,138.05,138.15,7708.0
2023-10-02 11:15:00,138.23,138.63,138.23,138.58,5543.0,138.23,138.63,138.23,138.58,5543.0
2023-10-02 11:20:00,138.63,138.85,138.54,138.69,7595.0,138.63,138.85,138.54,138.69,7595.0
2023-10-02 11:25:00,138.69,138.8,138.64,138.64,5067.0,138.69,138.8,138.64,138.64,5067.0
2023-10-02 11:30:00,138.6,138.84,138.57,138.75,7932.0,138.6,138.84,138.57,138.75,7932.0
2023-10-02 11:35:00,138.82,138.88,138.3,138.58,4995.0,138.82,138.88,138.3,138.58,4995.0
2023-10-02 11:40:00,138.58,138.72,138.53,138.61,3930.0,138.58,138.72,138.53,138.61,3930.0
2023-10-02 11:45:00,138.57,138.57,138.41,138.53,3070.0,138.57,138.57,138.41,138.53,3070.0
2023-10-02 11:50:00,138.53,138.76,138.52,138.59,3780.0,138.53,138.76,138.52,138.59,3780.0
2023-10-02 11:55:00,138.43,138.47,138.32,138.42,2466.0,138.43,138.47,138.32,138.42,2466.0
2023-10-02 12:00:00,138.36,138.48,138.36,138.41,8098.0,138.36,138.48,138.36,138.41,8098.0
2023-10-02 12:05:00,138.45,138.53,138.19,138.22,5533.0,138.45,138.53,138.19,138.22,5533.0
2023-10-02 12:10:00,138.16,138.31,138.16,138.25,2903.0,138.16,138.31,138.16,138.25,2903.0
2023-10-02 12:15:00,138.25,138.28,137.88,137.91,6001.0,138.25,138.28,137.88,137.91,6001.0
2023-10-02 12:20:00,137.91,137.92,137.73,137.85,2623.0,137.91,137.92,137.73,137.85,2623.0
2023-10-02 12:25:00,137.89,137.93,137.63,137.93,5524.0,137.89,137.93,137.63,137.93,5524.0
2023-10-02 12:30:00,137.94,138.12,137.91,138.08,7726.0,137.94,138.12,137.91,138.08,7726.0
2023-10-02 12:35:00,138.07,138.22,138.07,138.15,2211.0,138.07,138.22,138.07,138.15,2211.0
2023-10-02 12:40:00,138.15,138.15,138.09,138.14,728.0,138.15,138.15,138.09,138.14,728.0
2023-10-02 12:45:00,138.19,138.19,138.0,138.0,3450.0,138.19,138.19,138.0,138.0,3450.0
2023-10-02 12:50:00,138.05,138.18,138.04,138.14,1968.0,138.05,138.18,138.04,138.14,1968.0
2023-10-02 12:55:00,138.15,138.21,138.09,138.15,4331.0,138.15,138.21,138.09,138.15,4331.0
2023-10-02 13:00:00,138.16,138.21,138.12,138.17,1871.0,138.16,138.21,138.12,138.17,1871.0
2023-10-02 13:05:00,138.17,138.27,138.04,138.27,3978.0,138.17,138.27,138.04,138.27,3978.0
2023-10-02 13:10:00,138.27,138.27,138.01,138.06,2100.0,138.27,138.27,138.01,138.06,2100.0
2023-10-02 13:15:00,138.06,138.21,138.02,138.15,2762.0,138.06,138.21,138.02,138.15,2762.0
2023-10-02 13:20:00,138.17,138.4,138.09,138.35,9987.0,138.17,138.4,138.09,138.35,9987.0
2023-10-02 13:25:00,138.32,138.32,138.06,138.07,3365.0,138.32,138.32,138.06,138.07,3365.0
2023-10-02 13:30:00,138.14,138.2,137.94,138.02,2457.0,138.14,138.2,137.94,138.02,2457.0
2023-10-02 13:35:00,138.01,138.01,137.81,137.97,4121.0,138.01,138.01,137.81,137.97,4121.0
2023-10-02 13:40:00,138.04,138.11,138.04,138.06,1651.0,138.04,138.11,138.04,138.06,1651.0
2023-10-02 13:45:00,138.06,138.17,138.02,138.17,5067.0,138.06,138.17,138.02,138.17,5067.0
2023-10-02 13:50:00,138.21,138.26,138.09,138.26,3784.0,138.21,138.26,138.09,138.26,3784.0
2023-10-02 13:55:00,138.27,138.27,138.07,138.08,3318.0,138.27,138.27,138.07,138.08,3318.0
2023-10-02 14:00:00,138.08,138.21,137.98,138.21,3852.0,138.08,138.21,137.98,138.21,3852.0
2023-10-02 14:05:00,138.24,138.7,138.24,138.67,5388.0,138.24,138.7,138.24,138.67,5388.0
2023-10-02 14:10:00,138.72,139.05,138.72,139.05,1700.0,138.72,139.05,138.72,139.05,1700.0
2023-10-02 14:15:00,139.09,139.12,138.93,139.03,3966.0,139.09,139.12,138.93,139.03,3966.0
2023-10-02 14:20:00,139.03,139.03,138.86,138.99,2382.0,139.03,139.03,138.86,138.99,2382.0
2023-10-02 14:25:00,138.94,139.01,138.76,138.85,2908.0,138.94,139.01,138.76,138.85,2908.0
2023-10-02 14:30:00,138.8,139.0,138.78,138.94,4780.0,138.8,139.0,138.78,138.94,4780.0
2023-10-02 14:35:00,138.94,138.94,138.77,138.79,1711.0,138.94,138.94,138.77,138.79,1711.0
2023-10-02 14:40:00,138.73,138.79,138.57,138.58,2645.0,138.73,138.79,138.57,138.58,2645.0
2023-10-02 14:45:00,138.62,138.69,138.56,138.56,2904.0,138.62,138.69,138.56,138.56,2904.0
2023-10-02 14:50:00,138.59,138.75,138.59,138.68,3636.0,138.59,138.75,138.59,138.68,3636.0
2023-10-02 14:55:00,138.64,138.73,138.59,138.72,2401.0,138.64,138.73,138.59,138.72,2401.0
2023-10-02 15:00:00,138.64,138.71,138.54,138.66,9957.0,138.64,138.71,138.54,138.66,9957.0
2023-10-02 15:05:00,138.65,138.73,138.48,138.69,5761.0,138.65,138.73,138.48,138.69,5761.0
2023-10-02 15:10:00,138.65,138.75,138.55,138.55,3673.0,138.65,138.75,138.55,138.55,3673.0
2023-10-02 15:15:00,138.59,138.77,138.55,138.71,4341.0,138.59,138.77,138.55,138.71,4341.0
2023-10-02 15:20:00,138.75,138.94,138.65,138.82,4671.0,138.75,138.94,138.65,138.82,4671.0
2023-10-02 15:25:00,138.86,138.9,138.78,138.86,4296.0,138.86,138.9,138.78,138.86,4296.0
2023-10-02 15:30:00,138.86,138.89,138.72,138.75,9505.0,138.86,138.89,138.72,138.75,9505.0
2023-10-02 15:35:00,138.73,138.74,138.37,138.6,19061.0,138.73,138.74,138.37,138.6,19061.0
2023-10-02 15:40:00,138.65,138.75,138.56,138.69,9382.0,138.65,138.75,138.56,138.69,9382.0
2023-10-02 15:45:00,138.69,139.01,138.66,138.81,14828.0,138.69,139.01,138.66,138.81,14828.0
2023-10-02 15:50:00,138.78,139.17,138.64,138.98,45983.0,138.78,139.17,138.64,138.98,45983.0
2023-10-02 15:55:00,139.0,139.09,138.93,139.0,130681.0,139.0,139.09,138.93,139.0,130681.0
2023-10-03 09:30:00,137.69,138.45,137.21,138.28,23756.0,137.69,138.45,137.21,138.28,23756.0
2023-10-03 09:35:00,138.3,138.42,138.14,138.42,4343.0,138.3,138.42,138.14,138.42,4343.0
2023-10-03 09:40:00,138.24,138.31,138.11,138.22,8879.0,138.24,138.31,138.11,138.22,8879.0
2023-10-03 09:45:00,138.23,138.37,137.79,137.89,12054.0,138.23,138.37,137.79,137.89,12054.0
2023-10-03 09:50:00,137.99,138.31,137.91,138.27,8634.0,137.99,138.31,137.91,138.27,8634.0
2023-10-03 09:55:00,138.4,138.53,138.25,138.4,10473.0,138.4,138.53,138.25,138.4,10473.0
2023-10-03 10:00:00,138.36,138.46,137.94,138.2,18138.0,138.36,138.46,137.94,138.2,18138.0
2023-10-03 10:05:00,138.06,138.06,137.55,137.67,4092.0,138.06,138.06,137.55,137.67,4092.0
2023-10-03 10:10:00,137.66,137.87,137.63,137.68,4549.0,137.66,137.87,137.63,137.68,4549.0
2023-10-03 10:15:00,137.55,137.55,137.07,137.16,14335.0,137.55,137.55,137.07,137.16,14335.0
2023-10-03 10:20:00,137.3,137.57,137.23,137.31,6170.0,137.3,137.57,137.23,137.31,6170.0
2023-10-03 10:25:00,137.29,137.49,137.19,137.48,4060.0,137.29,137.49,137.19,137.48,4060.0
2023-10-03 10:30:00,137.46,137.74,137.46,137.67,1700.0,137.46,137.74,137.46,137.67,1700.0
2023-10-03 10:35:00,137.69,137.75,137.27,137.28,5442.0,137.69,137.75,137.27,137.28,5442.0
2023-10-03 10:40:00,137.26,137.61,137.26,137.53,9720.0,137.26,137.61,137.26,137.53,9720.0
2023-10-03 10:45:00,137.61,137.69,137.52,137.56,3947.0,137.61,137.69,137.52,137.56,3947.0
2023-10-03 10:50:00,137.5,137.76,137.43,137.76,3262.0,137.5,137.76,137.43,137.76,3262.0
2023-10-03 10:55:00,137.69,138.04,137.68,137.95,29754.0,137.69,138.04,137.68,137.95,29754.0
2023-10-03 11:00:00,137.93,137.96,137.58,137.67,4170.0,137.93,137.96,137.58,137.67,4170.0
2023-10-03 11:05:00,137.72,138.13,137.71,138.13,14403.0,137.72,138.13,137.71,138.13,14403.0
2023-10-03 11:10:00,138.13,138.18,138.05,138.11,3937.0,138.13,138.18,138.05,138.11,3937.0
2023-10-03 11:15:00,138.05,138.19,137.9,138.03,41620.0,138.05,138.19,137.9,138.03,41620.0
2023-10-03 11:20:00,137.93,138.06,137.77,137.96,9501.0,137.93,138.06,137.77,137.96,9501.0
2023-10-03 11:25:00,137.96,138.07,137.87,138.07,7323.0,137.96,138.07,137.87,138.07,7323.0
2023-10-03 11:30:00,138.03,138.06,137.88,137.96,9127.0,138.03,138.06,137.88,137.96,9127.0
2023-10-03 11:35:00,137.96,138.03,137.94,137.98,4154.0,137.96,138.03,137.94,137.98,4154.0
2023-10-03 11:40:00,138.01,138.21,137.99,138.03,8370.0,138.01,138.21,137.99,138.03,8370.0
2023-10-03 11:45:00,137.98,138.21,137.92,138.17,3537.0,137.98,138.21,137.92,138.17,3537.0
2023-10-03 11:50:00,138.17,138.45,138.16,138.33,5053.0,138.17,138.45,138.16,138.33,5053.0
2023-10-03 11:55:00,138.37,138.45,138.25,138.43,2212.0,138.37,138.45,138.25,138.43,2212.0
2023-10-03 12:00:00,138.42,138.5,138.39,138.49,2000.0,138.42,138.5,138.39,138.49,2000.0
2023-10-03 12:05:00,138.49,138.54,138.24,138.24,4100.0,138.49,138.54,138.24,138.24,4100.0
2023-10-03 12:10:00,138.23,138.42,138.21,138.4,3449.0,138.23,138.42,138.21,138.4,3449.0
2023-10-03 12:15:00,138.44,138.44,138.19,138.21,5625.0,138.44,138.44,138.19,138.21,5625.0
2023-10-03 12:20:00,138.21,138.38,138.17,138.32,1702.0,138.21,138.38,138.17,138.32,1702.0
2023-10-03 12:25:00,138.32,138.38,138.26,138.26,3137.0,138.32,138.38,138.26,138.26,3137.0
2023-10-03 12:30:00,138.34,138.34,138.25,138.28,1615.0,138.34,138.34,138.25,138.28,1615.0
2023-10-03 12:35:00,138.34,138.44,138.26,138.31,12023.0,138.34,138.44,138.26,138.31,12023.0
2023-10-03 12:40:00,138.37,138.38,138.23,138.23,4837.0,138.37,138.38,138.23,138.23,4837.0
2023-10-03 12:45:00,138.26,138.3,138.23,138.3,2226.0,138.26,138.3,138.23,138.3,2226.0
2023-10-03 12:50:00,138.28,138.43,138.23,138.34,46353.0,138.28,138.43,138.23,138.34,46353.0
2023-10-03 12:55:00,138.33,138.41,138.25,138.36,6302.0,138.33,138.41,138.25,138.36,6302.0
2023-10-03 13:00:00,138.41,138.43,138.3,138.3,2308.0,138.41,138.43,138.3,138.3,2308.0
2023-10-03 13:05:00,138.28,138.4,138.28,138.34,3653.0,138.28,138.4,138.28,138.34,3653.0
2023-10-03 13:10:00,138.37,138.38,138.3,138.37,1628.0,138.37,138.38,138.3,138.37,1628.0
2023-10-03 13:15:00,138.34,138.34,138.33,138.34,200.0,138.34,138.34,138.33,138.34,200.0
2023-10-03 13:20:00,138.3,138.42,138.29,138.39,4970.0,138.3,138.42,138.29,138.39,4970.0
2023-10-03 13:25:00,138.36,138.43,138.33,138.42,3262.0,138.36,138.43,138.33,138.42,3262.0
2023-10-03 13:30:00,138.4,138.4,138.32,138.39,4443.0,138.4,138.4,138.32,138.39,4443.0
2023-10-03 13:35:00,138.37,138.37,137.94,137.94,5930.0,138.37,138.37,137.94,137.94,5930.0
2023-10-03 13:40:00,137.91,138.14,137.91,138.12,1500.0,137.91,138.14,137.91,138.12,1500.0
2023-10-03 13:45:00,138.11,138.29,138.07,138.19,9382.0,138.11,138.29,138.07,138.19,9382.0
2023-10-03 13:50:00,138.23,138.24,138.06,138.13,6821.0,138.23,138.24,138.06,138.13,6821.0
2023-10-03 13:55:00,138.12,138.15,138.07,138.07,1300.0,138.12,138.15,138.07,138.07,1300.0
2023-10-03 14:00:00,138.09,138.12,137.97,138.11,2622.0,138.09,138.12,137.97,138.11,2622.0
2023-10-03 14:05:00,138.08,138.1,137.99,138.01,4489.0,138.08,138.1,137.99,138.01,4489.0
2023-10-03 14:10:00,138.02,138.06,137.98,138.04,2043.0,138.02,138.06,137.98,138.04,2043.0
2023-10-03 14:15:00,138.01,138.01,137.94,138.01,2363.0,138.01,138.01,137.94,138.01,2363.0
2023-10-03 14:20:00,138.0,138.02,137.95,137.99,1993.0,138.0,138.02,137.95,137.99,1993.0
2023-10-03 14:25:00,138.02,138.05,137.9,137.9,1899.0,138.02,138.05,137.9,137.9,1899.0
2023-10-03 14:30:00,137.83,137.99,137.83,137.99,2200.0,137.83,137.99,137.83,137.99,2200.0
2023-10-03 14:35:00,138.03,138.07,137.92,138.01,1956.0,138.03,138.07,137.92,138.01,1956.0
2023-10-03 14:40:00,137.99,138.15,137.99,138.13,1434.0,137.99,138.15,137.99,138.13,1434.0
2023-10-03 14:45:00,138.1,138.22,138.08,138.11,5380.0,138.1,138.22,138.08,138.11,5380.0
2023-10-03 14:50:00,138.12,138.13,138.05,138.05,800.0,138.12,138.13,138.05,138.05,800.0
2023-10-03 14:55:00,138.05,138.13,138.05,138.06,4692.0,138.05,138.13,138.05,138.06,4692.0
2023-10-03 15:00:00,138.11,138.19,138.06,138.16,2193.0,138.11,138.19,138.06,138.16,2193.0
2023-10-03 15:05:00,138.15,138.15,137.95,137.99,2111.0,138.15,138.15,137.95,137.99,2111.0
2023-10-03 15:10:00,137.97,138.05,137.88,137.88,2330.0,137.97,138.05,137.88,137.88,2330.0
2023-10-03 15:15:00,137.87,137.88,137.77,137.8,4247.0,137.87,137.88,137.77,137.8,4247.0
2023-10-03 15:20:00,137.8,137.8,137.56,137.56,5136.0,137.8,137.8,137.56,137.56,5136.0
2023-10-03 15:25:00,137.46,137.71,137.45,137.71,3099.0,137.46,137.71,137.45,137.71,3099.0
2023-10-03 15:30:00,137.71,137.73,137.56,137.58,6775.0,137.71,137.73,137.56,137.58,6775.0
2023-10-03 15:35:00,137.58,137.73,137.58,137.61,5140.0,137.58,137.73,137.58,137.61,5140.0
2023-10-03 15:40:00,137.64,137.74,137.56,137.74,16508.0,137.64,137.74,137.56,137.74,16508.0
2023-10-03 15:45:00,137.72,137.83,137.63,137.82,11405.0,137.72,137.83,137.63,137.82,11405.0
2023-10-03 15:50:00,137.82,137.97,137.62,137.64,31467.0,137.82,137.97,137.62,137.64,31467.0
2023-10-03 15:55:00,137.69,137.73,137.46,137.58,69224.0,137.69,137.73,137.46,137.58,69224.0
2023-10-04 09:30:00,137.79,138.29,137.79,138.13,6956.0,137.79,138.29,137.79,138.13,6956.0
2023-10-04 09:35:00,138.31,138.35,138.12,138.28,5594.0,138.31,138.35,138.12,138.28,5594.0
2023-10-04 09:40:00,138.28,138.28,137.58,137.58,6514.0,138.28,138.28,137.58,137.58,6514.0
2023-10-04 09:45:00,137.67,137.67,137.19,137.34,6432.0,137.67,137.67,137.19,137.34,6432.0
2023-10-04 09:50:00,137.26,137.82,137.21,137.62,9879.0,137.26,137.82,137.21,137.62,9879.0
2023-10-04 09:55:00,137.6,137.8,137.52,137.73,5449.0,137.6,137.8,137.52,137.73,5449.0
2023-10-04 10:00:00,137.75,137.75,137.41,137.48,5621.0,137.75,137.75,137.41,137.48,5621.0
2023-10-04 10:05:00,137.43,137.48,136.67,136.93,7939.0,137.43,137.48,136.67,136.93,7939.0
2023-10-04 10:10:00,136.96,137.17,136.93,137.12,5108.0,136.96,137.17,136.93,137.12,5108.0
2023-10-04 10:15:00,137.1,137.26,136.98,137.24,6509.0,137.1,137.26,136.98,137.24,6509.0
2023-10-04 10:20:00,137.28,137.71,137.17,137.71,11970.0,137.28,137.71,137.17,137.71,11970.0
2023-10-04 10:25:00,137.72,138.13,137.72,137.97,6630.0,137.72,138.13,137.72,137.97,6630.0
2023-10-04 10:30:00,137.97,138.28,137.97,138.23,6000.0,137.97,138.28,137.97,138.23,6000.0
2023-10-04 10:35:00,138.23,138.65,138.22,138.46,5029.0,138.23,138.65,138.22,138.46,5029.0
2023-10-04 10:40:00,138.41,138.55,138.27,138.55,3871.0,138.41,138.55,138.27,138.55,3871.0
2023-10-04 10:45:00,138.65,138.65,138.31,138.36,3125.0,138.65,138.65,138.31,138.36,3125.0
2023-10-04 10:50:00,138.4,138.57,138.39,138.51,2189.0,138.4,138.57,138.39,138.51,2189.0
2023-10-04 10:55:00,138.6,138.6,138.45,138.49,3740.0,138.6,138.6,138.45,138.49,3740.0
2023-10-04 11:00:00,138.44,138.44,138.25,138.42,2390.0,138.44,138.44,138.25,138.42,2390.0
2023-10-04 11:05:00,138.33,138.54,138.32,138.44,1815.0,138.33,138.54,138.32,138.44,1815.0
2023-10-04 11:10:00,138.52,138.71,138.51,138.71,1157.0,138.52,138.71,138.51,138.71,1157.0
2023-10-04 11:15:00,138.74,138.81,138.6,138.81,6901.0,138.74,138.81,138.6,138.81,6901.0
2023-10-04 11:20:00,138.89,138.89,138.59,138.6,3800.0,138.89,138.89,138.59,138.6,3800.0
2023-10-04 11:25:00,138.64,138.87,138.64,138.87,1909.0,138.64,138.87,138.64,138.87,1909.0
2023-10-04 11:30:00,138.8,138.83,138.57,138.64,1619.0,138.8,138.83,138.57,138.64,1619.0
2023-10-04 11:35:00,138.64,138.74,138.64,138.69,2737.0,138.64,138.74,138.64,138.69,2737.0
2023-10-04 11:40:00,138.73,138.77,138.67,138.77,3445.0,138.73,138.77,138.67,138.77,3445.0
2023-10-04 11:45:00,138.77,139.03,138.71,138.97,4783.0,138.77,139.03,138.71,138.97,4783.0
2023-10-04 11:50:00,138.96,139.08,138.86,139.0,2600.0,138.96,139.08,138.86,139.0,2600.0
2023-10-04 11:55:00,139.06,139.19,139.06,139.18,800.0,139.06,139.19,139.06,139.18,800.0
2023-10-04 12:00:00,139.17,139.17,138.95,138.96,6984.0,139.17,139.17,138.95,138.96,6984.0
2023-10-04 12:05:00,138.96,139.14,138.91,139.14,8008.0,138.96,139.14,138.91,139.14,8008.0
2023-10-04 12:10:00,139.14,139.23,139.14,139.23,3310.0,139.14,139.23,139.14,139.23,3310.0
2023-10-04 12:15:00,139.27,139.28,139.17,139.28,2507.0,139.27,139.28,139.17,139.28,2507.0
2023-10-04 12:20:00,139.3,139.52,139.17,139.18,8291.0,139.3,139.52,139.17,139.18,8291.0
2023-10-04 12:25:00,139.21,139.23,139.08,139.08,2491.0,139.21,139.23,139.08,139.08,2491.0
2023-10-04 12:30:00,139.13,139.13,138.98,139.01,2550.0,139.13,139.13,138.98,139.01,2550.0
2023-10-04 12:35:00,138.95,139.0,138.81,138.87,3974.0,138.95,139.0,138.81,138.87,3974.0
2023-10-04 12:40:00,138.87,138.91,138.77,138.88,5168.0,138.87,138.91,138.77,138.88,5168.0
2023-10-04 12:45:00,138.91,139.2,138.91,139.2,3959.0,138.91,139.2,138.91,139.2,3959.0
2023-10-04 12:50:00,139.18,139.19,138.84,138.87,9746.0,139.18,139.19,138.84,138.87,9746.0
2023-10-04 12:55:00,138.93,139.04,138.84,139.04,4231.0,138.93,139.04,138.84,139.04,4231.0
2023-10-04 13:00:00,139.05,139.18,139.05,139.18,200.0,139.05,139.18,139.05,139.18,200.0
2023-10-04 13:05:00,139.05,139.12,138.99,139.12,6339.0,139.05,139.12,138.99,139.12,6339.0
2023-10-04 13:10:00,139.09,139.13,138.99,138.99,2500.0,139.09,139.13,138.99,138.99,2500.0
2023-10-04 13:15:00,139.02,139.09,138.96,139.03,1645.0,139.02,139.09,138.96,139.03,1645.0
2023-10-04 13:20:00,139.04,139.15,138.98,138.99,9045.0,139.04,139.15,138.98,138.99,9045.0
2023-10-04 13:25:00,138.99,138.99,138.8,138.8,3686.0,138.99,138.99,138.8,138.8,3686.0
2023-10-04 13:30:00,138.78,138.9,138.72,138.9,3584.0,138.78,138.9,138.72,138.9,3584.0
2023-10-04 13:35:00,139.0,139.15,138.95,139.15,5454.0,139.0,139.15,138.95,139.15,5454.0
2023-10-04 13:40:00,139.12,139.18,139.05,139.08,4148.0,139.12,139.18,139.05,139.08,4148.0
2023-10-04 13:45:00,139.14,139.19,139.07,139.07,2137.0,139.14,139.19,139.07,139.07,2137.0
2023-10-04 13:50:00,139.11,139.11,138.85,138.85,2012.0,139.11,139.11,138.85,138.85,2012.0
2023-10-04 13:55:00,138.75,138.85,138.75,138.78,2270.0,138.75,138.85,138.75,138.78,2270.0
2023-10-04 14:00:00,138.81,138.93,138.66,138.93,8735.0,138.81,138.93,138.66,138.93,8735.0
2023-10-04 14:05:00,138.94,138.97,138.79,138.8,1704.0,138.94,138.97,138.79,138.8,1704.0
2023-10-04 14:10:00,138.74,138.75,138.69,138.75,2209.0,138.74,138.75,138.69,138.75,2209.0
2023-10-04 14:15:00,138.78,138.9,138.78,138.87,4138.0,138.78,138.9,138.78,138.87,4138.0
2023-10-04 14:20:00,138.92,138.96,138.59,138.64,4064.0,138.92,138.96,138.59,138.64,4064.0
2023-10-04 14:25:00,138.69,138.9,138.69,138.88,4158.0,138.69,138.9,138.69,138.88,4158.0
2023-10-04 14:30:00,138.9,138.98,138.82,138.82,3431.0,138.9,138.98,138.82,138.82,3431.0
2023-10-04 14:35:00,138.76,139.16,138.7,139.03,8950.0,138.76,139.16,138.7,139.03,8950.0
2023-10-04 14:40:00,139.02,139.15,139.02,139.1,2525.0,139.02,139.15,139.02,139.1,2525.0
2023-10-04 14:45:00,139.09,139.1,138.96,138.97,3000.0,139.09,139.1,138.96,138.97,3000.0
2023-10-04 14:50:00,138.92,138.94,138.82,138.82,2657.0,138.92,138.94,138.82,138.82,2657.0
2023-10-04 14:55:00,138.78,139.06,138.75,139.0,6354.0,138.78,139.06,138.75,139.0,6354.0
2023-10-04 15:00:00,139.08,139.13,139.03,139.04,2034.0,139.08,139.13,139.03,139.04,2034.0
2023-10-04 15:05:00,138.94,139.07,138.93,139.07,1491.0,138.94,139.07,138.93,139.07,1491.0
2023-10-04 15:10:00,139.1,139.2,139.03,139.1,6516.0,139.1,139.2,139.03,139.1,6516.0
2023-10-04 15:15:00,139.17,139.35,139.12,139.29,4208.0,139.17,139.35,139.12,139.29,4208.0
2023-10-04 15:20:00,139.28,139.44,139.22,139.44,6169.0,139.28,139.44,139.22,139.44,6169.0
2023-10-04 15:25:00,139.45,139.51,139.41,139.41,4361.0,139.45,139.51,139.41,139.41,4361.0
2023-10-04 15:30:00,139.42,139.7,139.41,139.63,13799.0,139.42,139.7,139.41,139.63,13799.0
2023-10-04 15:35:00,139.63,139.89,139.63,139.71,5752.0,139.63,139.89,139.63,139.71,5752.0
2023-10-04 15:40:00,139.74,139.8,139.66,139.67,9200.0,139.74,139.8,139.66,139.67,9200.0
2023-10-04 15:45:00,139.68,140.06,139.68,139.99,20026.0,139.68,140.06,139.68,139.99,20026.0
2023-10-04 15:50:00,139.99,140.0,139.61,139.72,31342.0,139.99,140.0,139.61,139.72,31342.0
2023-10-04 15:55:00,139.72,139.82,139.59,139.59,40486.0,139.72,139.82,139.59,139.59,40486.0
2023-10-05 09:30:00,139.34,139.35,138.99,139.0,12574.0,139.34,139.35,138.99,139.0,12574.0
2023-10-05 09:35:00,139.01,139.7,139.0,139.53,11411.0,139.01,139.7,139.0,139.53,11411.0
2023-10-05 09:40:00,139.51,139.95,139.49,139.78,2304.0,139.51,139.95,139.49,139.78,2304.0
2023-10-05 09:45:00,139.67,140.07,139.67,139.85,4670.0,139.67,140.07,139.67,139.85,4670.0
2023-10-05 09:50:00,139.79,139.88,139.69,139.73,1450.0,139.79,139.88,139.69,139.73,1450.0
2023-10-05 09:55:00,139.73,140.03,139.65,140.03,3387.0,139.73,140.03,139.65,140.03,3387.0
2023-10-05 10:00:00,140.08,140.08,139.22,139.22,10274.0,140.08,140.08,139.22,139.22,10274.0
2023-10-05 10:05:00,139.13,139.13,138.82,138.87,6414.0,139.13,139.13,138.82,138.87,6414.0
2023-10-05 10:10:00,138.94,139.22,138.84,138.84,12959.0,138.94,139.22,138.84,138.84,12959.0
2023-10-05 10:15:00,138.75,139.29,138.73,139.29,26629.0,138.75,139.29,138.73,139.29,26629.0
2023-10-05 10:20:00,139.23,139.23,138.88,139.04,1443.0,139.23,139.23,138.88,139.04,1443.0
2023-10-05 10:25:00,139.01,139.49,139.01,139.49,3578.0,139.01,139.49,139.01,139.49,3578.0
2023-10-05 10:30:00,139.44,139.68,139.44,139.64,4867.0,139.44,139.68,139.44,139.64,4867.0
2023-10-05 10:35:00,139.56,139.61,139.13,139.21,4304.0,139.56,139.61,139.13,139.21,4304.0
2023-10-05 10:40:00,139.04,139.13,138.87,138.98,5234.0,139.04,139.13,138.87,138.98,5234.0
2023-10-05 10:45:00,139.01,139.12,138.88,139.03,3581.0,139.01,139.12,138.88,139.03,3581.0
2023-10-05 10:50:00,138.89,139.09,138.87,138.89,2277.0,138.89,139.09,138.87,138.89,2277.0
2023-10-05 10:55:00,138.96,138.99,138.74,138.76,4055.0,138.96,138.99,138.74,138.76,4055.0
2023-10-05 11:00:00,138.74,138.8,138.74,138.79,500.0,138.74,138.8,138.74,138.79,500.0
2023-10-05 11:05:00,138.75,138.95,138.75,138.89,2274.0,138.75,138.95,138.75,138.89,2274.0
2023-10-05 11:10:00,138.93,139.06,138.92,139.03,6428.0,138.93,139.06,138.92,139.03,6428.0
2023-10-05 11:15:00,139.01,139.01,138.88,138.93,2100.0,139.01,139.01,138.88,138.93,2100.0
2023-10-05 11:20:00,138.92,138.92,138.79,138.9,2479.0,138.92,138.92,138.79,138.9,2479.0
2023-10-05 11:25:00,138.78,138.83,138.72,138.75,2375.0,138.78,138.83,138.72,138.75,2375.0
2023-10-05 11:30:00,138.77,138.84,138.69,138.82,3629.0,138.77,138.84,138.69,138.82,3629.0
2023-10-05 11:35:00,138.82,139.06,138.82,139.06,3195.0,138.82,139.06,138.82,139.06,3195.0
2023-10-05 11:40:00,139.07,139.23,139.05,139.19,6883.0,139.07,139.23,139.05,139.19,6883.0
2023-10-05 11:45:00,139.24,139.36,139.24,139.31,1921.0,139.24,139.36,139.24,139.31,1921.0
2023-10-05 11:50:00,139.35,139.72,139.31,139.72,3174.0,139.35,139.72,139.31,139.72,3174.0
2023-10-05 11:55:00,139.74,139.79,139.4,139.47,11593.0,139.74,139.79,139.4,139.47,11593.0
2023-10-05 12:00:00,139.44,139.73,139.43,139.73,3830.0,139.44,139.73,139.43,139.73,3830.0
2023-10-05 12:05:00,139.78,139.81,139.73,139.74,600.0,139.78,139.81,139.73,139.74,600.0
2023-10-05 12:10:00,139.8,139.88,139.73,139.88,800.0,139.8,139.88,139.73,139.88,800.0
2023-10-05 12:15:00,139.88,139.88,139.6,139.69,6618.0,139.88,139.88,139.6,139.69,6618.0
2023-10-05 12:20:00,139.66,139.86,139.65,139.79,8253.0,139.66,139.86,139.65,139.79,8253.0
2023-10-05 12:25:00,139.86,140.15,139.84,140.15,12872.0,139.86,140.15,139.84,140.15,12872.0
2023-10-05 12:30:00,140.18,140.28,139.94,140.07,4685.0,140.18,140.28,139.94,140.07,4685.0
2023-10-05 12:35:00,140.06,140.09,139.97,139.97,974.0,140.06,140.09,139.97,139.97,974.0
2023-10-05 12:40:00,140.07,140.27,140.0,140.14,17709.0,140.07,140.27,140.0,140.14,17709.0
2023-10-05 12:45:00,140.01,140.01,139.85,139.89,840.0,140.01,140.01,139.85,139.89,840.0
2023-10-05 12:50:00,139.9,139.9,139.83,139.84,1118.0,139.9,139.9,139.83,139.84,1118.0
2023-10-05 12:55:00,139.75,139.99,139.73,139.99,4000.0,139.75,139.99,139.73,139.99,4000.0
2023-10-05 13:00:00,140.04,140.1,139.93,139.96,6629.0,140.04,140.1,139.93,139.96,6629.0
2023-10-05 13:05:00,140.0,140.02,139.91,139.97,4179.0,140.0,140.02,139.91,139.97,4179.0
2023-10-05 13:10:00,140.03,140.23,140.0,140.04,5407.0,140.03,140.23,140.0,140.04,5407.0
2023-10-05 13:15:00,140.03,140.15,140.03,140.15,3200.0,140.03,140.15,140.03,140.15,3200.0
2023-10-05 13:20:00,140.06,140.06,139.9,139.92,1810.0,140.06,140.06,139.9,139.92,1810.0
2023-10-05 13:25:00,139.9,139.96,139.8,139.84,2976.0,139.9,139.96,139.8,139.84,2976.0
2023-10-05 13:30:00,139.88,140.08,139.74,140.08,3716.0,139.88,140.08,139.74,140.08,3716.0
2023-10-05 13:35:00,140.11,140.25,140.07,140.23,715.0,140.11,140.25,140.07,140.23,715.0
2023-10-05 13:40:00,140.15,140.36,140.13,140.33,3165.0,140.15,140.36,140.13,140.33,3165.0
2023-10-05 13:45:00,140.35,140.45,140.3,140.32,2000.0,140.35,140.45,140.3,140.32,2000.0
2023-10-05 13:50:00,140.31,140.47,140.24,140.24,5880.0,140.31,140.47,140.24,140.24,5880.0
2023-10-05 13:55:00,140.26,140.41,140.21,140.25,3261.0,140.26,140.41,140.21,140.25,3261.0
2023-10-05 14:00:00,140.28,140.31,140.19,140.23,5931.0,140.28,140.31,140.19,140.23,5931.0
2023-10-05 14:05:00,140.26,140.26,140.02,140.05,3193.0,140.26,140.26,140.02,140.05,3193.0
2023-10-05 14:10:00,140.06,140.07,139.94,139.94,3635.0,140.06,140.07,139.94,139.94,3635.0
2023-10-05 14:15:00,139.94,140.16,139.91,140.04,7053.0,139.94,140.16,139.91,140.04,7053.0
2023-10-05 14:20:00,140.07,140.15,139.97,140.06,3200.0,140.07,140.15,139.97,140.06,3200.0
2023-10-05 14:25:00,140.04,140.07,139.9,140.0,6675.0,140.04,140.07,139.9,140.0,6675.0
2023-10-05 14:30:00,139.98,140.28,139.98,140.28,5237.0,139.98,140.28,139.98,140.28,5237.0
2023-10-05 14:35:00,140.3,140.49,140.28,140.49,2400.0,140.3,140.49,140.28,140.49,2400.0
2023-10-05 14:40:00,140.47,140.47,140.35,140.38,6729.0,140.47,140.47,140.35,140.38,6729.0
2023-10-05 14:45:00,140.38,140.73,140.38,140.67,15908.0,140.38,140.73,140.38,140.67,15908.0
2023-10-05 14:50:00,140.67,140.67,140.45,140.46,6699.0,140.67,140.67,140.45,140.46,6699.0
2023-10-05 14:55:00,140.47,140.47,140.37,140.46,2437.0,140.47,140.47,140.37,140.46,2437.0
2023-10-05 15:00:00,140.5,140.59,140.44,140.59,2600.0,140.5,140.59,140.44,140.59,2600.0
2023-10-05 15:05:00,140.59,140.67,140.57,140.67,3515.0,140.59,140.67,140.57,140.67,3515.0
2023-10-05 15:10:00,140.68,140.69,140.57,140.68,7827.0,140.68,140.69,140.57,140.68,7827.0
2023-10-05 15:15:00,140.67,140.78,140.51,140.78,6834.0,140.67,140.78,140.51,140.78,6834.0
2023-10-05 15:20:00,140.78,140.85,140.71,140.74,5055.0,140.78,140.85,140.71,140.74,5055.0
2023-10-05 15:25:00,140.81,140.92,140.72,140.8,6998.0,140.81,140.92,140.72,140.8,6998.0
2023-10-05 15:30:00,140.8,140.84,140.62,140.66,7800.0,140.8,140.84,140.62,140.66,7800.0
2023-10-05 15:35:00,140.65,140.76,140.63,140.71,4785.0,140.65,140.76,140.63,140.71,4785.0
2023-10-05 15:40:00,140.67,140.78,140.6,140.61,6837.0,140.67,140.78,140.6,140.61,6837.0
2023-10-05 15:45:00,140.61,140.83,140.56,140.81,13100.0,140.61,140.83,140.56,140.81,13100.0
2023-10-05 15:50:00,140.82,140.84,140.5,140.5,18359.0,140.82,140.84,140.5,140.5,18359.0
2023-10-05 15:55:00,140.47,140.5,140.18,140.21,47846.0,140.47,140.5,140.18,140.21,47846.0
2023-10-06 09:30:00,139.41,140.87,139.08,140.6,9826.0,139.41,140.87,139.08,140.6,9826.0
2023-10-06 09:35:00,140.72,140.75,140.22,140.22,3410.0,140.72,140.75,140.22,140.22,3410.0
2023-10-06 09:40:00,140.26,140.26,140.26,140.26,100.0,140.26,140.26,140.26,140.26,100.0
2023-10-06 09:45:00,140.2,140.62,140.2,140.47,3817.0,140.2,140.62,140.2,140.47,3817.0
2023-10-06 09:50:00,140.42,140.51,139.92,140.22,13961.0,140.42,140.51,139.92,140.22,13961.0
2023-10-06 09:55:00,140.15,140.31,140.0,140.31,7223.0,140.15,140.31,140.0,140.31,7223.0
2023-10-06 10:00:00,140.31,140.43,140.05,140.19,4271.0,140.31,140.43,140.05,140.19,4271.0
2023-10-06 10:05:00,140.05,140.08,139.56,139.58,6005.0,140.05,140.08,139.56,139.58,6005.0
2023-10-06 10:10:00,139.57,140.0,139.56,139.9,9155.0,139.57,140.0,139.56,139.9,9155.0
2023-10-06 10:15:00,139.9,139.96,139.69,139.71,3178.0,139.9,139.96,139.69,139.71,3178.0
2023-10-06 10:20:00,139.65,139.86,139.38,139.75,6944.0,139.65,139.86,139.38,139.75,6944.0
2023-10-06 10:25:00,139.78,140.25,139.73,140.22,5197.0,139.78,140.25,139.73,140.22,5197.0
2023-10-06 10:30:00,140.29,140.63,140.26,140.63,6929.0,140.29,140.63,140.26,140.63,6929.0
2023-10-06 10:35:00,140.6,140.84,140.58,140.81,4792.0,140.6,140.84,140.58,140.81,4792.0
2023-10-06 10:40:00,140.8,141.27,140.77,141.27,4240.0,140.8,141.27,140.77,141.27,4240.0
2023-10-06 10:45:00,141.27,141.39,141.11,141.17,5993.0,141.27,141.39,141.11,141.17,5993.0
2023-10-06 10:50:00,141.19,141.2,140.95,141.15,5808.0,141.19,141.2,140.95,141.15,5808.0
2023-10-06 10:55:00,141.15,141.26,140.92,141.12,4201.0,141.15,141.26,140.92,141.12,4201.0
2023-10-06 11:00:00,140.99,141.14,140.95,140.98,1400.0,140.99,141.14,140.95,140.98,1400.0
2023-10-06 11:05:00,141.03,141.05,140.88,140.88,600.0,141.03,141.05,140.88,140.88,600.0
2023-10-06 11:10:00,140.97,141.06,140.92,141.06,1300.0,140.97,141.06,140.92,141.06,1300.0
2023-10-06 11:15:00,141.06,141.06,140.99,141.04,711.0,141.06,141.06,140.99,141.04,711.0
2023-10-06 11:20:00,140.97,141.13,140.91,140.92,3792.0,140.97,141.13,140.91,140.92,3792.0
2023-10-06 11:25:00,140.97,141.11,140.87,140.96,5928.0,140.97,141.11,140.87,140.96,5928.0
2023-10-06 11:30:00,141.0,141.28,140.9,141.27,17348.0,141.0,141.28,140.9,141.27,17348.0
2023-10-06 11:35:00,141.36,141.58,141.36,141.58,1800.0,141.36,141.58,141.36,141.58,1800.0
2023-10-06 11:40:00,141.59,142.07,141.58,141.93,2976.0,141.59,142.07,141.58,141.93,2976.0
2023-10-06 11:45:00,142.0,142.03,141.89,141.99,1307.0,142.0,142.03,141.89,141.99,1307.0
2023-10-06 11:50:00,142.08,142.24,142.03,142.24,3415.0,142.08,142.24,142.03,142.24,3415.0
2023-10-06 11:55:00,142.23,142.4,142.0,142.02,7900.0,142.23,142.4,142.0,142.02,7900.0
2023-10-06 12:00:00,142.02,142.09,141.96,142.04,11548.0,142.02,142.09,141.96,142.04,11548.0
2023-10-06 12:05:00,142.14,142.42,142.14,142.4,2200.0,142.14,142.42,142.14,142.4,2200.0
2023-10-06 12:10:00,142.35,142.55,142.33,142.53,4468.0,142.35,142.55,142.33,142.53,4468.0
2023-10-06 12:15:00,142.53,142.56,142.44,142.5,2779.0,142.53,142.56,142.44,142.5,2779.0
2023-10-06 12:20:00,142.5,142.54,142.33,142.33,1300.0,142.5,142.54,142.33,142.33,1300.0
2023-10-06 12:25:00,142.39,142.4,142.27,142.39,1800.0,142.39,142.4,142.27,142.39,1800.0
2023-10-06 12:30:00,142.35,142.38,142.2,142.2,1100.0,142.35,142.38,142.2,142.2,1100.0
2023-10-06 12:35:00,142.13,142.3,142.13,142.24,1700.0,142.13,142.3,142.13,142.24,1700.0
2023-10-06 12:40:00,142.3,142.3,142.07,142.07,2715.0,142.3,142.3,142.07,142.07,2715.0
2023-10-06 12:45:00,142.07,142.17,141.89,142.07,7166.0,142.07,142.17,141.89,142.07,7166.0
2023-10-06 12:50:00,142.12,142.12,141.96,141.96,1207.0,142.12,142.12,141.96,141.96,1207.0
2023-10-06 12:55:00,141.96,142.08,141.96,142.05,2682.0,141.96,142.08,141.96,142.05,2682.0
2023-10-06 13:00:00,141.96,142.06,141.94,141.99,4000.0,141.96,142.06,141.94,141.99,4000.0
2023-10-06 13:05:00,141.95,141.99,141.58,141.64,15505.0,141.95,141.99,141.58,141.64,15505.0
2023-10-06 13:10:00,141.67,141.84,141.59,141.69,13178.0,141.67,141.84,141.59,141.69,13178.0
2023-10-06 13:15:00,141.73,141.73,141.54,141.61,8649.0,141.73,141.73,141.54,141.61,8649.0
2023-10-06 13:20:00,141.58,141.86,141.5,141.76,9057.0,141.58,141.86,141.5,141.76,9057.0
2023-10-06 13:25:00,141.77,141.8,141.6,141.61,3141.0,141.77,141.8,141.6,141.61,3141.0
2023-10-06 13:30:00,141.67,141.67,141.4,141.42,7081.0,141.67,141.67,141.4,141.42,7081.0
2023-10-06 13:35:00,141.47,141.56,141.33,141.52,20334.0,141.47,141.56,141.33,141.52,20334.0
2023-10-06 13:40:00,141.53,141.58,141.47,141.52,3057.0,141.53,141.58,141.47,141.52,3057.0
2023-10-06 13:45:00,141.52,141.52,141.33,141.36,6457.0,141.52,141.52,141.33,141.36,6457.0
2023-10-06 13:50:00,141.37,141.41,141.32,141.32,4205.0,141.37,141.41,141.32,141.32,4205.0
2023-10-06 13:55:00,141.37,141.37,141.16,141.22,10933.0,141.37,141.37,141.16,141.22,10933.0
2023-10-06 14:00:00,141.22,141.24,141.12,141.12,6081.0,141.22,141.24,141.12,141.12,6081.0
2023-10-06 14:05:00,141.1,141.35,140.96,141.33,20910.0,141.1,141.35,140.96,141.33,20910.0
2023-10-06 14:10:00,141.41,141.59,141.36,141.47,72688.0,141.41,141.59,141.36,141.47,72688.0
2023-10-06 14:15:00,141.42,141.43,141.19,141.19,7807.0,141.42,141.43,141.19,141.19,7807.0
2023-10-06 14:20:00,141.19,141.32,141.06,141.2,31165.0,141.19,141.32,141.06,141.2,31165.0
2023-10-06 14:25:00,141.16,141.23,140.96,141.03,6623.0,141.16,141.23,140.96,141.03,6623.0
2023-10-06 14:30:00,141.03,141.1,140.99,141.03,9717.0,141.03,141.1,140.99,141.03,9717.0
2023-10-06 14:35:00,141.07,141.15,141.02,141.09,11860.0,141.07,141.15,141.02,141.09,11860.0
2023-10-06 14:40:00,141.09,141.23,141.05,141.07,13197.0,141.09,141.23,141.05,141.07,13197.0
2023-10-06 14:45:00,141.09,141.1,141.03,141.07,5534.0,141.09,141.1,141.03,141.07,5534.0
2023-10-06 14:50:00,141.06,141.1,140.93,141.08,4593.0,141.06,141.1,140.93,141.08,4593.0
2023-10-06 14:55:00,141.08,141.11,140.98,141.07,10475.0,141.08,141.11,140.98,141.07,10475.0
2023-10-06 15:00:00,141.09,141.1,141.05,141.07,5996.0,141.09,141.1,141.05,141.07,5996.0
2023-10-06 15:05:00,141.09,141.25,141.08,141.11,10246.0,141.09,141.25,141.08,141.11,10246.0
2023-10-06 15:10:00,141.07,141.1,141.05,141.09,3136.0,141.07,141.1,141.05,141.09,3136.0
2023-10-06 15:15:00,141.09,141.12,141.03,141.08,8176.0,141.09,141.12,141.03,141.08,8176.0
2023-10-06 15:20:00,141.12,141.38,141.0,141.2,25399.0,141.12,141.38,141.0,141.2,25399.0
2023-10-06 15:25:00,141.22,141.29,141.18,141.23,10836.0,141.22,141.29,141.18,141.23,10836.0
2023-10-06 15:30:00,141.23,141.28,141.05,141.22,19740.0,141.23,141.28,141.05,141.22,19740.0
2023-10-06 15:35:00,141.22,141.31,141.09,141.17,15861.0,141.22,141.31,141.09,141.17,15861.0
2023-10-06 15:40:00,141.18,141.24,141.07,141.07,10914.0,141.18,141.24,141.07,141.07,10914.0
2023-10-06 15:45:00,141.05,141.12,140.97,141.05,34544.0,141.05,141.12,140.97,141.05,34544.0
2023-10-06 15:50:00,141.0,141.13,140.85,140.9,59204.0,141.0,141.13,140.85,140.9,59204.0
2023-10-06 15:55:00,140.94,141.01,140.86,140.87,78603.0,140.94,141.01,140.86,140.87,78603.0
2023-10-09 09:30:00,139.82,140.51,139.79,140.5,11929.0,139.82,140.51,139.79,140.5,11929.0
2023-10-09 09:35:00,140.28,140.35,140.15,140.16,7785.0,140.28,140.35,140.15,140.16,7785.0
2023-10-09 09:40:00,140.04,140.27,139.9,140.15,12798.0,140.04,140.27,139.9,140.15,12798.0
2023-10-09 09:45:00,140.22,140.6,139.87,140.59,19217.0,140.22,140.6,139.87,140.59,19217.0
2023-10-09 09:50:00,140.59,140.73,139.96,140.19,8299.0,140.59,140.73,139.96,140.19,8299.0
2023-10-09 09:55:00,140.19,140.57,140.13,140.56,11573.0,140.19,140.57,140.13,140.56,11573.0
2023-10-09 10:00:00,140.64,140.8,140.2,140.28,8027.0,140.64,140.8,140.2,140.28,8027.0
2023-10-09 10:05:00,140.22,140.29,140.16,140.24,4045.0,140.22,140.29,140.16,140.24,4045.0
2023-10-09 10:10:00,140.29,140.34,140.25,140.32,2351.0,140.29,140.34,140.25,140.32,2351.0
2023-10-09 10:15:00,140.34,140.6,140.34,140.51,4015.0,140.34,140.6,140.34,140.51,4015.0
2023-10-09 10:20:00,140.51,140.58,140.37,140.44,13300.0,140.51,140.58,140.37,140.44,13300.0
2023-10-09 10:25:00,140.46,140.5,140.21,140.26,6721.0,140.46,140.5,140.21,140.26,6721.0
2023-10-09 10:30:00,140.27,140.71,140.18,140.67,8329.0,140.27,140.71,140.18,140.67,8329.0
2023-10-09 10:35:00,140.66,140.66,140.42,140.46,4854.0,140.66,140.66,140.42,140.46,4854.0
2023-10-09 10:40:00,140.4,140.54,140.34,140.51,2300.0,140.4,140.54,140.34,140.51,2300.0
2023-10-09 10:45:00,140.49,140.79,140.46,140.54,11831.0,140.49,140.79,140.46,140.54,11831.0
2023-10-09 10:50:00,140.47,140.68,140.39,140.68,10646.0,140.47,140.68,140.39,140.68,10646.0
2023-10-09 10:55:00,140.61,140.69,140.51,140.54,15247.0,140.61,140.69,140.51,140.54,15247.0
2023-10-09 11:00:00,140.5,140.83,140.5,140.8,11501.0,140.5,140.83,140.5,140.8,11501.0
2023-10-09 11:05:00,140.8,141.23,140.79,141.14,11809.0,140.8,141.23,140.79,141.14,11809.0
2023-10-09 11:10:00,141.12,141.41,140.98,141.34,7111.0,141.12,141.41,140.98,141.34,7111.0
2023-10-09 11:15:00,141.26,141.26,141.12,141.2,1674.0,141.26,141.26,141.12,141.2,1674.0
2023-10-09 11:20:00,141.24,141.45,141.17,141.26,3651.0,141.24,141.45,141.17,141.26,3651.0
2023-10-09 11:25:00,141.31,141.68,141.31,141.67,2525.0,141.31,141.68,141.31,141.67,2525.0
2023-10-09 11:30:00,141.68,141.87,141.53,141.77,7527.0,141.68,141.87,141.53,141.77,7527.0
2023-10-09 11:35:00,141.79,142.09,141.78,142.09,4658.0,141.79,142.09,141.78,142.09,4658.0
2023-10-09 11:40:00,142.04,142.32,141.91,142.29,13194.0,142.04,142.32,141.91,142.29,13194.0
2023-10-09 11:45:00,142.28,142.28,141.9,142.25,6289.0,142.28,142.28,141.9,142.25,6289.0
2023-10-09 11:50:00,142.33,142.34,142.15,142.28,5112.0,142.33,142.34,142.15,142.28,5112.0
2023-10-09 11:55:00,142.32,142.57,142.26,142.57,4121.0,142.32,142.57,142.26,142.57,4121.0
2023-10-09 12:00:00,142.56,142.62,142.25,142.3,5606.0,142.56,142.62,142.25,142.3,5606.0
2023-10-09 12:05:00,142.33,142.37,142.29,142.37,783.0,142.33,142.37,142.29,142.37,783.0
2023-10-09 12:10:00,142.36,142.42,142.31,142.37,3721.0,142.36,142.42,142.31,142.37,3721.0
2023-10-09 12:15:00,142.38,142.7,142.38,142.58,10854.0,142.38,142.7,142.38,142.58,10854.0
2023-10-09 12:20:00,142.58,142.58,142.44,142.45,4570.0,142.58,142.58,142.44,142.45,4570.0
2023-10-09 12:25:00,142.44,142.44,142.3,142.33,5902.0,142.44,142.44,142.3,142.33,5902.0
2023-10-09 12:30:00,142.37,142.56,142.37,142.49,2100.0,142.37,142.56,142.37,142.49,2100.0
2023-10-09 12:35:00,142.48,142.66,142.41,142.65,11643.0,142.48,142.66,142.41,142.65,11643.0
2023-10-09 12:40:00,142.64,142.79,142.51,142.55,16148.0,142.64,142.79,142.51,142.55,16148.0
2023-10-09 12:45:00,142.5,142.81,142.5,142.73,8539.0,142.5,142.81,142.5,142.73,8539.0
2023-10-09 12:50:00,142.73,142.91,142.72,142.89,6454.0,142.73,142.91,142.72,142.89,6454.0
2023-10-09 12:55:00,142.88,142.95,142.74,142.95,3816.0,142.88,142.95,142.74,142.95,3816.0
2023-10-09 13:00:00,142.94,143.1,142.79,143.03,4880.0,142.94,143.1,142.79,143.03,4880.0
2023-10-09 13:05:00,143.04,143.11,142.98,143.11,1090.0,143.04,143.11,142.98,143.11,1090.0
2023-10-09 13:10:00,143.19,143.19,143.07,143.07,1500.0,143.19,143.19,143.07,143.07,1500.0
2023-10-09 13:15:00,143.09,143.14,143.0,143.0,2095.0,143.09,143.14,143.0,143.0,2095.0
2023-10-09 13:20:00,142.97,142.98,142.85,142.9,2049.0,142.97,142.98,142.85,142.9,2049.0
2023-10-09 13:25:00,142.93,143.11,142.93,142.97,3440.0,142.93,143.11,142.93,142.97,3440.0
2023-10-09 13:30:00,142.98,143.13,142.93,143.13,2768.0,142.98,143.13,142.93,143.13,2768.0
2023-10-09 13:35:00,143.12,143.18,143.08,143.13,1700.0,143.12,143.18,143.08,143.13,1700.0
2023-10-09 13:40:00,143.22,143.47,143.2,143.47,2142.0,143.22,143.47,143.2,143.47,2142.0
2023-10-09 13:45:00,143.43,143.58,143.42,143.54,1000.0,143.43,143.58,143.42,143.54,1000.0
2023-10-09 13:50:00,143.56,143.63,143.49,143.62,2599.0,143.56,143.63,143.49,143.62,2599.0
2023-10-09 13:55:00,143.64,143.75,143.62,143.66,2763.0,143.64,143.75,143.62,143.66,2763.0
2023-10-09 14:00:00,143.72,143.72,143.4,143.4,3452.0,143.72,143.72,143.4,143.4,3452.0
2023-10-09 14:05:00,143.38,143.53,143.36,143.53,5867.0,143.38,143.53,143.36,143.53,5867.0
2023-10-09 14:10:00,143.58,143.61,143.41,143.41,2314.0,143.58,143.61,143.41,143.41,2314.0
2023-10-09 14:15:00,143.42,143.5,143.34,143.4,5623.0,143.42,143.5,143.34,143.4,5623.0
2023-10-09 14:20:00,143.34,143.35,143.18,143.18,2979.0,143.34,143.35,143.18,143.18,2979.0
2023-10-09 14:25:00,143.16,143.37,143.15,143.37,4582.0,143.16,143.37,143.15,143.37,4582.0
2023-10-09 14:30:00,143.37,143.37,143.23,143.24,1739.0,143.37,143.37,143.23,143.24,1739.0
2023-10-09 14:35:00,143.31,143.32,143.17,143.3,2300.0,143.31,143.32,143.17,143.3,2300.0
2023-10-09 14:40:00,143.32,143.5,143.26,143.46,2865.0,143.32,143.5,143.26,143.46,2865.0
2023-10-09 14:45:00,143.45,143.49,143.4,143.41,1999.0,143.45,143.49,143.4,143.41,1999.0
2023-10-09 14:50:00,143.44,143.44,143.25,143.3,2640.0,143.44,143.44,143.25,143.3,2640.0
2023-10-09 14:55:00,143.37,143.48,143.37,143.39,2817.0,143.37,143.48,143.37,143.39,2817.0
2023-10-09 15:00:00,143.38,143.5,143.29,143.45,3495.0,143.38,143.5,143.29,143.45,3495.0
2023-10-09 15:05:00,143.53,143.6,143.51,143.52,2200.0,143.53,143.6,143.51,143.52,2200.0
2023-10-09 15:10:00,143.55,143.65,143.4,143.4,5092.0,143.55,143.65,143.4,143.4,5092.0
2023-10-09 15:15:00,143.34,143.36,143.23,143.25,1052.0,143.34,143.36,143.23,143.25,1052.0
2023-10-09 15:20:00,143.24,143.53,143.23,143.48,4212.0,143.24,143.53,143.23,143.48,4212.0
2023-10-09 15:25:00,143.5,143.61,143.47,143.54,3113.0,143.5,143.61,143.47,143.54,3113.0
2023-10-09 15:30:00,143.54,143.56,143.33,143.36,6360.0,143.54,143.56,143.33,143.36,6360.0
2023-10-09 15:35:00,143.32,143.46,143.28,143.34,5176.0,143.32,143.46,143.28,143.34,5176.0
2023-10-09 15:40:00,143.34,143.34,143.21,143.27,4972.0,143.34,143.34,143.21,143.27,4972.0
2023-10-09 15:45:00,143.24,143.28,143.18,143.28,7625.0,143.24,143.28,143.18,143.28,7625.0
2023-10-09 15:50:00,143.26,143.27,142.77,143.0,32567.0,143.26,143.27,142.77,143.0,32567.0
2023-10-09 15:55:00,143.05,143.26,143.05,143.15,45960.0,143.05,143.26,143.05,143.15,45960.0
2023-10-10 09:30:00,143.38,144.42,143.28,144.15,14214.0,143.38,144.42,143.28,144.15,14214.0
2023-10-10 09:35:00,143.95,144.69,143.95,144.51,11112.0,143.95,144.69,143.95,144.51,11112.0
2023-10-10 09:40:00,144.32,144.49,144.12,144.48,16134.0,144.32,144.49,144.12,144.48,16134.0
2023-10-10 09:45:00,144.44,144.83,144.43,144.83,3142.0,144.44,144.83,144.43,144.83,3142.0
2023-10-10 09:50:00,144.82,144.83,144.61,144.83,1840.0,144.82,144.83,144.61,144.83,1840.0
2023-10-10 09:55:00,144.88,145.06,144.54,144.66,51294.0,144.88,145.06,144.54,144.66,51294.0
2023-10-10 10:00:00,144.73,145.45,144.73,145.44,5159.0,144.73,145.45,144.73,145.44,5159.0
2023-10-10 10:05:00,145.31,145.74,145.31,145.56,13046.0,145.31,145.74,145.31,145.56,13046.0
2023-10-10 10:10:00,145.56,145.73,145.48,145.71,5599.0,145.56,145.73,145.48,145.71,5599.0
2023-10-10 10:15:00,145.71,145.86,145.41,145.51,8209.0,145.71,145.86,145.41,145.51,8209.0
2023-10-10 10:20:00,145.5,145.51,145.27,145.28,5687.0,145.5,145.51,145.27,145.28,5687.0
2023-10-10 10:25:00,145.28,145.83,145.28,145.74,7052.0,145.28,145.83,145.28,145.74,7052.0
2023-10-10 10:30:00,145.81,146.0,145.79,146.0,1240.0,145.81,146.0,145.79,146.0,1240.0
2023-10-10 10:35:00,146.04,146.34,146.01,146.06,29000.0,146.04,146.34,146.01,146.06,29000.0
2023-10-10 10:40:00,146.06,146.06,145.68,145.69,4020.0,146.06,146.06,145.68,145.69,4020.0
2023-10-10 10:45:00,145.72,145.8,145.61,145.78,2244.0,145.72,145.8,145.61,145.78,2244.0
2023-10-10 10:50:00,145.8,145.91,145.44,145.44,13953.0,145.8,145.91,145.44,145.44,13953.0
2023-10-10 10:55:00,145.44,145.48,145.2,145.21,3751.0,145.44,145.48,145.2,145.21,3751.0
2023-10-10 11:00:00,145.23,145.23,145.08,145.1,1511.0,145.23,145.23,145.08,145.1,1511.0
2023-10-10 11:05:00,145.19,145.45,145.14,145.26,8216.0,145.19,145.45,145.14,145.26,8216.0
2023-10-10 11:10:00,145.24,145.32,145.23,145.27,1200.0,145.24,145.32,145.23,145.27,1200.0
2023-10-10 11:15:00,145.27,145.58,145.27,145.54,4000.0,145.27,145.58,145.27,145.54,4000.0
2023-10-10 11:20:00,145.5,145.54,145.47,145.53,3516.0,145.5,145.54,145.47,145.53,3516.0
2023-10-10 11:25:00,145.52,145.67,145.41,145.61,8849.0,145.52,145.67,145.41,145.61,8849.0
2023-10-10 11:30:00,145.61,145.61,145.52,145.55,3970.0,145.61,145.61,145.52,145.55,3970.0
2023-10-10 11:35:00,145.56,145.73,145.56,145.69,7666.0,145.56,145.73,145.56,145.69,7666.0
2023-10-10 11:40:00,145.77,145.77,145.62,145.75,4889.0,145.77,145.77,145.62,145.75,4889.0
2023-10-10 11:45:00,145.78,145.84,145.75,145.84,2413.0,145.78,145.84,145.75,145.84,2413.0
2023-10-10 11:50:00,145.84,145.84,145.76,145.77,3624.0,145.84,145.84,145.76,145.77,3624.0
2023-10-10 11:55:00,145.76,145.88,145.76,145.87,3900.0,145.76,145.88,145.76,145.87,3900.0
2023-10-10 12:00:00,145.92,146.11,145.85,146.09,9104.0,145.92,146.11,145.85,146.09,9104.0
2023-10-10 12:05:00,146.06,146.06,145.86,145.91,5330.0,146.06,146.06,145.86,145.91,5330.0
2023-10-10 12:10:00,145.95,146.16,145.81,145.88,4462.0,145.95,146.16,145.81,145.88,4462.0
2023-10-10 12:15:00,145.86,145.9,145.77,145.77,2012.0,145.86,145.9,145.77,145.77,2012.0
2023-10-10 12:20:00,145.77,145.82,145.55,145.57,1470.0,145.77,145.82,145.55,145.57,1470.0
2023-10-10 12:25:00,145.56,145.62,145.48,145.62,3951.0,145.56,145.62,145.48,145.62,3951.0
2023-10-10 12:30:00,145.67,145.69,145.55,145.55,1850.0,145.67,145.69,145.55,145.55,1850.0
2023-10-10 12:35:00,145.58,145.64,145.53,145.64,886.0,145.58,145.64,145.53,145.64,886.0
2023-10-10 12:40:00,145.59,145.71,145.54,145.71,3120.0,145.59,145.71,145.54,145.71,3120.0
2023-10-10 12:45:00,145.72,145.72,145.41,145.44,5478.0,145.72,145.72,145.41,145.44,5478.0
2023-10-10 12:50:00,145.46,145.78,145.46,145.72,6896.0,145.46,145.78,145.46,145.72,6896.0
2023-10-10 12:55:00,145.71,145.71,145.54,145.54,2120.0,145.71,145.71,145.54,145.54,2120.0
2023-10-10 13:00:00,145.55,145.55,145.4,145.42,1500.0,145.55,145.55,145.4,145.42,1500.0
2023-10-10 13:05:00,145.18,145.22,144.96,145.19,6594.0,145.18,145.22,144.96,145.19,6594.0
2023-10-10 13:10:00,145.28,145.36,144.96,144.97,22433.0,145.28,145.36,144.96,144.97,22433.0
2023-10-10 13:15:00,145.02,145.44,145.02,145.38,3322.0,145.02,145.44,145.02,145.38,3322.0
2023-10-10 13:20:00,145.4,145.51,145.36,145.42,3137.0,145.4,145.51,145.36,145.42,3137.0
2023-10-10 13:25:00,145.44,145.47,145.38,145.44,4126.0,145.44,145.47,145.38,145.44,4126.0
2023-10-10 13:30:00,145.44,145.74,145.43,145.64,7928.0,145.44,145.74,145.43,145.64,7928.0
2023-10-10 13:35:00,145.64,145.87,145.63,145.82,6080.0,145.64,145.87,145.63,145.82,6080.0
2023-10-10 13:40:00,145.83,145.98,145.8,145.98,3228.0,145.83,145.98,145.8,145.98,3228.0
2023-10-10 13:45:00,146.0,146.0,145.79,145.93,4702.0,146.0,146.0,145.79,145.93,4702.0
2023-10-10 13:50:00,146.1,146.1,145.85,145.88,3590.0,146.1,146.1,145.85,145.88,3590.0
2023-10-10 13:55:00,145.9,145.92,145.83,145.83,1900.0,145.9,145.92,145.83,145.83,1900.0
2023-10-10 14:00:00,145.83,145.86,145.71,145.71,3062.0,145.83,145.86,145.71,145.71,3062.0
2023-10-10 14:05:00,145.71,145.76,145.44,145.45,15058.0,145.71,145.76,145.44,145.45,15058.0
2023-10-10 14:10:00,145.45,145.68,145.38,145.56,4266.0,145.45,145.68,145.38,145.56,4266.0
2023-10-10 14:15:00,145.55,145.57,145.45,145.57,1100.0,145.55,145.57,145.45,145.57,1100.0
2023-10-10 14:20:00,145.68,145.79,145.68,145.69,5438.0,145.68,145.79,145.68,145.69,5438.0
2023-10-10 14:25:00,145.66,145.66,145.29,145.38,7002.0,145.66,145.66,145.29,145.38,7002.0
2023-10-10 14:30:00,145.37,145.37,145.28,145.33,5525.0,145.37,145.37,145.28,145.33,5525.0
2023-10-10 14:35:00,145.33,145.48,145.28,145.36,5250.0,145.33,145.48,145.28,145.36,5250.0
2023-10-10 14:40:00,145.36,145.48,145.3,145.45,5700.0,145.36,145.48,145.3,145.45,5700.0
2023-10-10 14:45:00,145.49,145.72,145.49,145.55,6477.0,145.49,145.72,145.49,145.55,6477.0
2023-10-10 14:50:00,145.48,145.6,145.45,145.45,2800.0,145.48,145.6,145.45,145.45,2800.0
2023-10-10 14:55:00,145.4,145.58,145.39,145.58,3047.0,145.4,145.58,145.39,145.58,3047.0
2023-10-10 15:00:00,145.55,145.59,145.46,145.59,4523.0,145.55,145.59,145.46,145.59,4523.0
2023-10-10 15:05:00,145.6,145.73,145.6,145.66,3866.0,145.6,145.73,145.6,145.66,3866.0
2023-10-10 15:10:00,145.61,145.68,145.39,145.42,6280.0,145.61,145.68,145.39,145.42,6280.0
2023-10-10 15:15:00,145.42,145.45,145.36,145.39,11870.0,145.42,145.45,145.36,145.39,11870.0
2023-10-10 15:20:00,145.39,145.41,145.3,145.34,11802.0,145.39,145.41,145.3,145.34,11802.0
2023-10-10 15:25:00,145.34,145.48,145.33,145.43,6788.0,145.34,145.48,145.33,145.43,6788.0
2023-10-10 15:30:00,145.41,145.42,144.92,145.02,31980.0,145.41,145.42,144.92,145.02,31980.0
2023-10-10 15:35:00,145.02,145.13,144.97,145.05,13861.0,145.02,145.13,144.97,145.05,13861.0
2023-10-10 15:40:00,145.03,145.17,145.0,145.17,10574.0,145.03,145.17,145.0,145.17,10574.0
2023-10-10 15:45:00,145.14,145.25,145.1,145.22,19170.0,145.14,145.25,145.1,145.22,19170.0
2023-10-10 15:50:00,145.24,145.38,145.04,145.13,55063.0,145.24,145.38,145.04,145.13,55063.0
2023-10-10 15:55:00,145.14,145.27,145.14,145.24,74251.0,145.14,145.27,145.14,145.24,74251.0
2023-10-11 09:30:00,147.38,148.96,147.37,148.53,47503.0,147.38,148.96,147.37,148.53,47503.0
2023-10-11 09:35:00,148.53,148.53,147.73,148.11,9846.0,148.53,148.53,147.73,148.11,9846.0
2023-10-11 09:40:00,148.11,148.11,147.53,147.75,14585.0,148.11,148.11,147.53,147.75,14585.0
2023-10-11 09:45:00,147.64,148.1,147.58,147.94,11167.0,147.64,148.1,147.58,147.94,11167.0
2023-10-11 09:50:00,147.97,148.02,147.7,147.8,15558.0,147.97,148.02,147.7,147.8,15558.0
2023-10-11 09:55:00,147.8,148.02,147.73,147.85,7913.0,147.8,148.02,147.73,147.85,7913.0
2023-10-11 10:00:00,147.78,147.92,147.1,147.55,19129.0,147.78,147.92,147.1,147.55,19129.0
2023-10-11 10:05:00,147.53,147.82,147.41,147.41,20934.0,147.53,147.82,147.41,147.41,20934.0
2023-10-11 10:10:00,147.41,147.83,147.36,147.48,12489.0,147.41,147.83,147.36,147.48,12489.0
2023-10-11 10:15:00,147.43,147.65,147.41,147.43,5783.0,147.43,147.65,147.41,147.43,5783.0
2023-10-11 10:20:00,147.45,147.46,146.94,147.02,5582.0,147.45,147.46,146.94,147.02,5582.0
2023-10-11 10:25:00,146.93,147.01,146.62,146.98,27509.0,146.93,147.01,146.62,146.98,27509.0
2023-10-11 10:30:00,146.91,147.42,146.69,147.36,5716.0,146.91,147.42,146.69,147.36,5716.0
2023-10-11 10:35:00,147.42,147.45,147.03,147.2,5337.0,147.42,147.45,147.03,147.2,5337.0
2023-10-11 10:40:00,147.14,147.22,146.93,147.11,11549.0,147.14,147.22,146.93,147.11,11549.0
2023-10-11 10:45:00,147.11,147.11,146.95,147.05,6684.0,147.11,147.11,146.95,147.05,6684.0
2023-10-11 10:50:00,147.1,147.46,147.06,147.46,6173.0,147.1,147.46,147.06,147.46,6173.0
2023-10-11 10:55:00,147.45,147.52,147.36,147.51,3873.0,147.45,147.52,147.36,147.51,3873.0
2023-10-11 11:00:00,147.49,147.57,147.39,147.48,5139.0,147.49,147.57,147.39,147.48,5139.0
2023-10-11 11:05:00,147.56,147.56,147.36,147.56,8894.0,147.56,147.56,147.36,147.56,8894.0
2023-10-11 11:10:00,147.59,147.63,147.29,147.3,5334.0,147.59,147.63,147.29,147.3,5334.0
2023-10-11 11:15:00,147.35,147.35,147.03,147.03,4523.0,147.35,147.35,147.03,147.03,4523.0
2023-10-11 11:20:00,147.12,147.22,147.05,147.09,7409.0,147.12,147.22,147.05,147.09,7409.0
2023-10-11 11:25:00,147.09,147.21,147.09,147.2,3688.0,147.09,147.21,147.09,147.2,3688.0
2023-10-11 11:30:00,147.21,147.41,147.21,147.27,8048.0,147.21,147.41,147.21,147.27,8048.0
2023-10-11 11:35:00,147.24,147.24,147.03,147.11,5693.0,147.24,147.24,147.03,147.11,5693.0
2023-10-11 11:40:00,147.06,147.34,147.01,147.33,52528.0,147.06,147.34,147.01,147.33,52528.0
2023-10-11 11:45:00,147.39,147.44,147.29,147.31,12192.0,147.39,147.44,147.29,147.31,12192.0
2023-10-11 11:50:00,147.31,147.37,147.11,147.18,6356.0,147.31,147.37,147.11,147.18,6356.0
2023-10-11 11:55:00,147.13,147.17,146.52,146.56,49719.0,147.13,147.17,146.52,146.56,49719.0
2023-10-11 12:00:00,146.57,147.2,146.57,147.05,11593.0,146.57,147.2,146.57,147.05,11593.0
2023-10-11 12:05:00,146.97,147.08,146.96,147.03,3079.0,146.97,147.08,146.96,147.03,3079.0
2023-10-11 12:10:00,147.05,147.12,146.96,147.03,9606.0,147.05,147.12,146.96,147.03,9606.0
2023-10-11 12:15:00,147.03,147.08,146.97,146.97,3435.0,147.03,147.08,146.97,146.97,3435.0
2023-10-11 12:20:00,146.91,147.03,146.73,146.92,4484.0,146.91,147.03,146.73,146.92,4484.0
2023-10-11 12:25:00,146.92,146.93,146.75,146.85,6238.0,146.92,146.93,146.75,146.85,6238.0
2023-10-11 12:30:00,146.91,146.91,146.77,146.81,3100.0,146.91,146.91,146.77,146.81,3100.0
2023-10-11 12:35:00,146.81,146.93,146.73,146.84,4290.0,146.81,146.93,146.73,146.84,4290.0
2023-10-11 12:40:00,146.92,146.95,146.86,146.89,6315.0,146.92,146.95,146.86,146.89,6315.0
2023-10-11 12:45:00,146.89,146.89,146.8,146.84,11926.0,146.89,146.89,146.8,146.84,11926.0
2023-10-11 12:50:00,146.84,146.84,146.4,146.51,4266.0,146.84,146.84,146.4,146.51,4266.0
2023-10-11 12:55:00,146.49,146.49,146.27,146.44,4443.0,146.49,146.49,146.27,146.44,4443.0
2023-10-11 13:00:00,146.35,146.43,146.26,146.35,717.0,146.35,146.43,146.26,146.35,717.0
2023-10-11 13:05:00,146.35,146.43,146.25,146.4,2940.0,146.35,146.43,146.25,146.4,2940.0
2023-10-11 13:10:00,146.42,146.49,146.31,146.31,2930.0,146.42,146.49,146.31,146.31,2930.0
2023-10-11 13:15:00,146.21,146.23,146.06,146.06,3187.0,146.21,146.23,146.06,146.06,3187.0
2023-10-11 13:20:00,146.13,146.14,145.95,146.14,3567.0,146.13,146.14,145.95,146.14,3567.0
2023-10-11 13:25:00,146.1,146.19,145.99,146.04,3778.0,146.1,146.19,145.99,146.04,3778.0
2023-10-11 13:30:00,145.96,145.98,145.86,145.96,1700.0,145.96,145.98,145.86,145.96,1700.0
2023-10-11 13:35:00,145.94,146.07,145.89,146.0,5327.0,145.94,146.07,145.89,146.0,5327.0
2023-10-11 13:40:00,146.0,146.0,145.72,145.74,3688.0,146.0,146.0,145.72,145.74,3688.0
2023-10-11 13:45:00,145.68,145.82,145.6,145.62,3416.0,145.68,145.82,145.6,145.62,3416.0
2023-10-11 13:50:00,145.65,145.65,145.47,145.59,2846.0,145.65,145.65,145.47,145.59,2846.0
2023-10-11 13:55:00,145.65,145.65,145.53,145.58,4984.0,145.65,145.65,145.53,145.58,4984.0
2023-10-11 14:00:00,145.6,145.9,145.52,145.72,9969.0,145.6,145.9,145.52,145.72,9969.0
2023-10-11 14:05:00,145.72,145.75,145.66,145.68,2005.0,145.72,145.75,145.66,145.68,2005.0
2023-10-11 14:10:00,145.68,145.8,145.53,145.77,4135.0,145.68,145.8,145.53,145.77,4135.0
2023-10-11 14:15:00,145.7,145.82,145.59,145.73,4534.0,145.7,145.82,145.59,145.73,4534.0
2023-10-11 14:20:00,145.74,145.8,145.67,145.76,3690.0,145.74,145.8,145.67,145.76,3690.0
2023-10-11 14:25:00,145.68,145.75,145.48,145.49,3133.0,145.68,145.75,145.48,145.49,3133.0
2023-10-11 14:30:00,145.53,145.8,145.51,145.73,7000.0,145.53,145.8,145.51,145.73,7000.0
2023-10-11 14:35:00,145.74,145.87,145.7,145.7,2300.0,145.74,145.87,145.7,145.7,2300.0
2023-10-11 14:40:00,145.71,145.85,145.71,145.78,3377.0,145.71,145.85,145.71,145.78,3377.0
2023-10-11 14:45:00,145.78,145.81,145.36,145.37,4276.0,145.78,145.81,145.36,145.37,4276.0
2023-10-11 14:50:00,145.37,145.39,145.24,145.3,6062.0,145.37,145.39,145.24,145.3,6062.0
2023-10-11 14:55:00,145.3,145.3,145.1,145.17,4574.0,145.3,145.3,145.1,145.17,4574.0
2023-10-11 15:00:00,145.14,145.15,144.94,145.02,4576.0,145.14,145.15,144.94,145.02,4576.0
2023-10-11 15:05:00,144.98,145.0,144.83,144.96,5070.0,144.98,145.0,144.83,144.96,5070.0
2023-10-11 15:10:00,145.02,145.04,144.82,144.93,4898.0,145.02,145.04,144.82,144.93,4898.0
2023-10-11 15:15:00,144.82,145.31,144.82,145.09,12451.0,144.82,145.31,144.82,145.09,12451.0
2023-10-11 15:20:00,145.08,145.08,144.87,145.06,12519.0,145.08,145.08,144.87,145.06,12519.0
2023-10-11 15:25:00,145.06,145.21,144.87,145.13,18596.0,145.06,145.21,144.87,145.13,18596.0
2023-10-11 15:30:00,145.09,145.27,145.09,145.24,8535.0,145.09,145.27,145.09,145.24,8535.0
2023-10-11 15:35:00,145.25,145.26,145.05,145.26,6366.0,145.25,145.26,145.05,145.26,6366.0
2023-10-11 15:40:00,145.25,145.26,144.98,145.1,9798.0,145.25,145.26,144.98,145.1,9798.0
2023-10-11 15:45:00,145.13,145.22,144.9,144.9,18209.0,145.13,145.22,144.9,144.9,18209.0
2023-10-11 15:50:00,144.93,145.02,144.79,144.79,31168.0,144.93,145.02,144.79,144.79,31168.0
2023-10-11 15:55:00,144.77,144.95,144.69,144.75,86927.0,144.77,144.95,144.69,144.75,86927.0
2023-10-12 09:30:00,144.09,144.69,143.39,144.12,37495.0,144.09,144.69,143.39,144.12,37495.0
2023-10-12 09:35:00,144.13,144.25,143.76,143.77,21679.0,144.13,144.25,143.76,143.77,21679.0
2023-10-12 09:40:00,143.5,143.63,142.7,142.87,7680.0,143.5,143.63,142.7,142.87,7680.0
2023-10-12 09:45:00,142.81,143.13,142.51,142.67,6936.0,142.81,143.13,142.51,142.67,6936.0
2023-10-12 09:50:00,142.81,143.22,142.58,142.73,19036.0,142.81,143.22,142.58,142.73,19036.0
2023-10-12 09:55:00,142.73,143.02,142.42,142.72,10987.0,142.73,143.02,142.42,142.72,10987.0
2023-10-12 10:00:00,142.59,142.62,142.05,142.1,6272.0,142.59,142.62,142.05,142.1,6272.0
2023-10-12 10:05:00,142.18,142.56,142.1,142.27,22467.0,142.18,142.56,142.1,142.27,22467.0
2023-10-12 10:10:00,142.28,142.31,141.9,141.94,28443.0,142.28,142.31,141.9,141.94,28443.0
2023-10-12 10:15:00,142.03,142.03,141.65,141.75,20247.0,142.03,142.03,141.65,141.75,20247.0
2023-10-12 10:20:00,141.8,142.27,141.78,142.13,6295.0,141.8,142.27,141.78,142.13,6295.0
2023-10-12 10:25:00,142.06,142.32,141.87,142.02,6250.0,142.06,142.32,141.87,142.02,6250.0
2023-10-12 10:30:00,142.06,142.06,141.73,141.81,8974.0,142.06,142.06,141.73,141.81,8974.0
2023-10-12 10:35:00,141.83,141.9,141.6,141.78,9385.0,141.83,141.9,141.6,141.78,9385.0
2023-10-12 10:40:00,141.78,141.82,141.59,141.59,5228.0,141.78,141.82,141.59,141.59,5228.0
2023-10-12 10:45:00,141.57,142.01,141.53,142.01,18851.0,141.57,142.01,141.53,142.01,18851.0
2023-10-12 10:50:00,141.98,142.03,141.83,141.89,12000.0,141.98,142.03,141.83,141.89,12000.0
2023-10-12 10:55:00,141.89,141.99,141.71,141.98,12603.0,141.89,141.99,141.71,141.98,12603.0
2023-10-12 11:00:00,141.98,142.28,141.95,142.05,8249.0,141.98,142.28,141.95,142.05,8249.0
2023-10-12 11:05:00,142.05,142.13,142.02,142.06,6700.0,142.05,142.13,142.02,142.06,6700.0
2023-10-12 11:10:00,142.06,142.63,142.04,142.59,9856.0,142.06,142.63,142.04,142.59,9856.0
2023-10-12 11:15:00,142.53,142.74,142.45,142.68,36993.0,142.53,142.74,142.45,142.68,36993.0
2023-10-12 11:20:00,142.68,142.95,142.51,142.52,83594.0,142.68,142.95,142.51,142.52,83594.0
2023-10-12 11:25:00,142.52,142.56,142.46,142.48,8235.0,142.52,142.56,142.46,142.48,8235.0
2023-10-12 11:30:00,142.52,142.55,142.13,142.22,8213.0,142.52,142.55,142.13,142.22,8213.0
2023-10-12 11:35:00,142.25,142.31,142.0,142.0,20985.0,142.25,142.31,142.0,142.0,20985.0
2023-10-12 11:40:00,142.16,142.26,141.7,141.7,82566.0,142.16,142.26,141.7,141.7,82566.0
2023-10-12 11:45:00,141.74,142.0,141.67,142.0,5944.0,141.74,142.0,141.67,142.0,5944.0
2023-10-12 11:50:00,141.96,141.96,141.51,141.69,6531.0,141.96,141.96,141.51,141.69,6531.0
2023-10-12 11:55:00,141.72,142.0,141.72,141.91,9867.0,141.72,142.0,141.72,141.91,9867.0
2023-10-12 12:00:00,141.85,141.89,141.73,141.8,4336.0,141.85,141.89,141.73,141.8,4336.0
2023-10-12 12:05:00,141.79,141.94,141.74,141.74,4463.0,141.79,141.94,141.74,141.74,4463.0
2023-10-12 12:10:00,141.76,141.84,141.57,141.84,7104.0,141.76,141.84,141.57,141.84,7104.0
2023-10-12 12:15:00,141.8,141.83,141.69,141.8,12673.0,141.8,141.83,141.69,141.8,12673.0
2023-10-12 12:20:00,141.81,142.12,141.81,142.12,12011.0,141.81,142.12,141.81,142.12,12011.0
2023-10-12 12:25:00,142.11,142.12,141.68,141.74,4526.0,142.11,142.12,141.68,141.74,4526.0
2023-10-12 12:30:00,141.73,141.8,141.65,141.68,5956.0,141.73,141.8,141.65,141.68,5956.0
2023-10-12 12:35:00,141.66,141.83,141.63,141.83,3344.0,141.66,141.83,141.63,141.83,3344.0
2023-10-12 12:40:00,141.85,142.12,141.84,142.12,5119.0,141.85,142.12,141.84,142.12,5119.0
2023-10-12 12:45:00,142.12,142.12,141.51,141.51,4634.0,142.12,142.12,141.51,141.51,4634.0
2023-10-12 12:50:00,141.55,141.61,141.45,141.55,7351.0,141.55,141.61,141.45,141.55,7351.0
2023-10-12 12:55:00,141.48,141.54,141.13,141.22,7816.0,141.48,141.54,141.13,141.22,7816.0
2023-10-12 13:00:00,141.2,141.2,140.6,140.69,10554.0,141.2,141.2,140.6,140.69,10554.0
2023-10-12 13:05:00,140.65,140.68,140.43,140.44,5091.0,140.65,140.68,140.43,140.44,5091.0
2023-10-12 13:10:00,140.44,140.54,140.29,140.43,6568.0,140.44,140.54,140.29,140.43,6568.0
2023-10-12 13:15:00,140.43,140.43,140.0,140.15,8040.0,140.43,140.43,140.0,140.15,8040.0
2023-10-12 13:20:00,140.16,140.2,140.11,140.11,5165.0,140.16,140.2,140.11,140.11,5165.0
2023-10-12 13:25:00,140.15,140.27,140.13,140.21,6512.0,140.15,140.27,140.13,140.21,6512.0
2023-10-12 13:30:00,140.17,140.27,140.08,140.09,3725.0,140.17,140.27,140.08,140.09,3725.0
2023-10-12 13:35:00,140.07,140.16,140.0,140.01,8495.0,140.07,140.16,140.0,140.01,8495.0
2023-10-12 13:40:00,140.0,140.23,139.99,140.21,9985.0,140.0,140.23,139.99,140.21,9985.0
2023-10-12 13:45:00,140.22,140.23,140.08,140.12,4200.0,140.22,140.23,140.08,140.12,4200.0
2023-10-12 13:50:00,140.12,140.37,140.12,140.33,7271.0,140.12,140.37,140.12,140.33,7271.0
2023-10-12 13:55:00,140.36,140.36,140.01,140.04,5016.0,140.36,140.36,140.01,140.04,5016.0
2023-10-12 14:00:00,140.02,140.18,140.01,140.13,5930.0,140.02,140.18,140.01,140.13,5930.0
2023-10-12 14:05:00,140.11,140.19,139.74,139.91,9770.0,140.11,140.19,139.74,139.91,9770.0
2023-10-12 14:10:00,139.89,140.11,139.84,140.11,6642.0,139.89,140.11,139.84,140.11,6642.0
2023-10-12 14:15:00,140.15,140.16,139.84,139.91,3737.0,140.15,140.16,139.84,139.91,3737.0
2023-10-12 14:20:00,139.91,140.16,139.91,140.11,4468.0,139.91,140.16,139.91,140.11,4468.0
2023-10-12 14:25:00,140.13,140.21,140.0,140.19,3271.0,140.13,140.21,140.0,140.19,3271.0
2023-10-12 14:30:00,140.19,140.45,140.16,140.44,2605.0,140.19,140.45,140.16,140.44,2605.0
2023-10-12 14:35:00,140.42,140.44,140.35,140.4,2210.0,140.42,140.44,140.35,140.4,2210.0
2023-10-12 14:40:00,140.4,140.52,140.35,140.51,2309.0,140.4,140.52,140.35,140.51,2309.0
2023-10-12 14:45:00,140.53,140.66,140.5,140.64,3200.0,140.53,140.66,140.5,140.64,3200.0
2023-10-12 14:50:00,140.72,140.72,140.59,140.6,6326.0,140.72,140.72,140.59,140.6,6326.0
2023-10-12 14:55:00,140.64,140.64,140.53,140.53,4238.0,140.64,140.64,140.53,140.53,4238.0
2023-10-12 15:00:00,140.53,140.7,140.53,140.66,3044.0,140.53,140.7,140.53,140.66,3044.0
2023-10-12 15:05:00,140.71,140.83,140.63,140.82,2916.0,140.71,140.83,140.63,140.82,2916.0
2023-10-12 15:10:00,140.79,140.94,140.78,140.94,5549.0,140.79,140.94,140.78,140.94,5549.0
2023-10-12 15:15:00,140.96,141.11,140.87,141.06,9527.0,140.96,141.11,140.87,141.06,9527.0
2023-10-12 15:20:00,141.06,141.09,140.95,141.02,6579.0,141.06,141.09,140.95,141.02,6579.0
2023-10-12 15:25:00,141.0,141.4,140.99,141.33,12873.0,141.0,141.4,140.99,141.33,12873.0
2023-10-12 15:30:00,141.35,141.8,141.33,141.68,13776.0,141.35,141.8,141.33,141.68,13776.0
2023-10-12 15:35:00,141.67,141.84,141.6,141.76,12617.0,141.67,141.84,141.6,141.76,12617.0
2023-10-12 15:40:00,141.74,141.76,141.62,141.68,10349.0,141.74,141.76,141.62,141.68,10349.0
2023-10-12 15:45:00,141.68,142.04,141.68,142.04,21165.0,141.68,142.04,141.68,142.04,21165.0
2023-10-12 15:50:00,141.99,142.1,141.62,141.78,48298.0,141.99,142.1,141.62,141.78,48298.0
2023-10-12 15:55:00,141.73,141.78,141.54,141.63,91584.0,141.73,141.78,141.54,141.63,91584.0
2023-10-13 09:30:00,141.62,142.0,141.62,141.81,8375.0,141.62,142.0,141.62,141.81,8375.0
2023-10-13 09:35:00,141.87,142.03,141.5,142.03,4367.0,141.87,142.03,141.5,142.03,4367.0
2023-10-13 09:40:00,142.3,142.49,142.18,142.24,2907.0,142.3,142.49,142.18,142.24,2907.0
2023-10-13 09:45:00,142.06,142.31,142.02,142.3,9022.0,142.06,142.31,142.02,142.3,9022.0
2023-10-13 09:50:00,142.41,142.46,142.28,142.29,1900.0,142.41,142.46,142.28,142.29,1900.0
2023-10-13 09:55:00,142.42,142.56,142.31,142.56,2221.0,142.42,142.56,142.31,142.56,2221.0
2023-10-13 10:00:00,142.59,143.0,142.5,142.5,8866.0,142.59,143.0,142.5,142.5,8866.0
2023-10-13 10:05:00,142.61,142.85,142.58,142.85,4355.0,142.61,142.85,142.58,142.85,4355.0
2023-10-13 10:10:00,142.86,142.86,142.74,142.77,1503.0,142.86,142.86,142.74,142.77,1503.0
2023-10-13 10:15:00,142.84,142.85,142.49,142.57,2600.0,142.84,142.85,142.49,142.57,2600.0
2023-10-13 10:20:00,142.64,142.64,142.45,142.46,2874.0,142.64,142.64,142.45,142.46,2874.0
2023-10-13 10:25:00,142.43,142.52,142.33,142.45,2511.0,142.43,142.52,142.33,142.45,2511.0
2023-10-13 10:30:00,142.52,142.55,142.37,142.55,3167.0,142.52,142.55,142.37,142.55,3167.0
2023-10-13 10:35:00,142.71,142.76,142.6,142.72,1198.0,142.71,142.76,142.6,142.72,1198.0
2023-10-13 10:40:00,142.63,142.63,142.54,142.59,1465.0,142.63,142.63,142.54,142.59,1465.0
2023-10-13 10:45:00,142.55,142.6,142.49,142.59,1089.0,142.55,142.6,142.49,142.59,1089.0
2023-10-13 10:50:00,142.5,142.54,142.2,142.35,3848.0,142.5,142.54,142.2,142.35,3848.0
2023-10-13 10:55:00,142.39,142.43,142.32,142.32,2248.0,142.39,142.43,142.32,142.32,2248.0
2023-10-13 11:00:00,142.32,142.42,142.2,142.42,4707.0,142.32,142.42,142.2,142.42,4707.0
2023-10-13 11:05:00,142.38,142.38,142.22,142.33,3531.0,142.38,142.38,142.22,142.33,3531.0
2023-10-13 11:10:00,142.39,142.46,142.33,142.46,2500.0,142.39,142.46,142.33,142.46,2500.0
2023-10-13 11:15:00,142.47,142.53,142.3,142.3,6189.0,142.47,142.53,142.3,142.3,6189.0
2023-10-13 11:20:00,142.27,142.27,142.04,142.04,17547.0,142.27,142.27,142.04,142.04,17547.0
2023-10-13 11:25:00,142.07,142.3,142.06,142.17,6119.0,142.07,142.3,142.06,142.17,6119.0
2023-10-13 11:30:00,142.17,142.17,141.96,141.96,2737.0,142.17,142.17,141.96,141.96,2737.0
2023-10-13 11:35:00,142.04,142.11,141.97,142.01,2401.0,142.04,142.11,141.97,142.01,2401.0
2023-10-13 11:40:00,142.02,142.07,141.93,141.93,1600.0,142.02,142.07,141.93,141.93,1600.0
2023-10-13 11:45:00,141.95,141.97,141.9,141.9,613.0,141.95,141.97,141.9,141.9,613.0
2023-10-13 11:50:00,141.93,141.93,141.57,141.6,1640.0,141.93,141.93,141.57,141.6,1640.0
2023-10-13 11:55:00,141.59,141.6,141.49,141.52,1419.0,141.59,141.6,141.49,141.52,1419.0
2023-10-13 12:00:00,141.5,141.62,141.31,141.42,4126.0,141.5,141.62,141.31,141.42,4126.0
2023-10-13 12:05:00,141.42,141.49,141.37,141.49,1016.0,141.42,141.49,141.37,141.49,1016.0
2023-10-13 12:10:00,141.53,141.8,141.52,141.72,2241.0,141.53,141.8,141.52,141.72,2241.0
2023-10-13 12:15:00,141.69,141.82,141.69,141.75,2500.0,141.69,141.82,141.69,141.75,2500.0
2023-10-13 12:20:00,141.8,141.9,141.8,141.89,2300.0,141.8,141.9,141.8,141.89,2300.0
2023-10-13 12:25:00,141.87,141.88,141.83,141.87,2560.0,141.87,141.88,141.83,141.87,2560.0
2023-10-13 12:30:00,141.89,141.96,141.87,141.87,2719.0,141.89,141.96,141.87,141.87,2719.0
2023-10-13 12:35:00,141.84,141.84,141.74,141.75,1930.0,141.84,141.84,141.74,141.75,1930.0
2023-10-13 12:40:00,141.78,141.86,141.78,141.86,1750.0,141.78,141.86,141.78,141.86,1750.0
2023-10-13 12:45:00,141.84,141.93,141.79,141.82,1518.0,141.84,141.93,141.79,141.82,1518.0
2023-10-13 12:50:00,141.78,141.84,141.66,141.84,2080.0,141.78,141.84,141.66,141.84,2080.0
2023-10-13 12:55:00,141.88,141.88,141.75,141.81,1511.0,141.88,141.88,141.75,141.81,1511.0
2023-10-13 13:00:00,141.84,141.84,141.55,141.55,1549.0,141.84,141.84,141.55,141.55,1549.0
2023-10-13 13:05:00,141.58,141.58,141.42,141.45,2500.0,141.58,141.58,141.42,141.45,2500.0
2023-10-13 13:10:00,141.41,141.44,141.35,141.4,2134.0,141.41,141.44,141.35,141.4,2134.0
2023-10-13 13:15:00,141.36,141.62,141.35,141.57,6943.0,141.36,141.62,141.35,141.57,6943.0
2023-10-13 13:20:00,141.62,141.69,141.55,141.69,4700.0,141.62,141.69,141.55,141.69,4700.0
2023-10-13 13:25:00,141.56,141.56,141.46,141.5,1900.0,141.56,141.56,141.46,141.5,1900.0
2023-10-13 13:30:00,141.5,141.72,141.5,141.67,6150.0,141.5,141.72,141.5,141.67,6150.0
2023-10-13 13:35:00,141.65,141.72,141.57,141.57,1000.0,141.65,141.72,141.57,141.57,1000.0
2023-10-13 13:40:00,141.64,142.18,141.61,142.15,6488.0,141.64,142.18,141.61,142.15,6488.0
2023-10-13 13:45:00,142.21,142.32,142.19,142.23,7069.0,142.21,142.32,142.19,142.23,7069.0
2023-10-13 13:50:00,142.28,142.36,142.24,142.24,7585.0,142.28,142.36,142.24,142.24,7585.0
2023-10-13 13:55:00,142.25,142.33,142.11,142.11,7307.0,142.25,142.33,142.11,142.11,7307.0
2023-10-13 14:00:00,142.15,142.26,142.13,142.17,4827.0,142.15,142.26,142.13,142.17,4827.0
2023-10-13 14:05:00,142.23,142.33,142.07,142.08,1309.0,142.23,142.33,142.07,142.08,1309.0
2023-10-13 14:10:00,142.02,142.02,141.98,142.0,1236.0,142.02,142.02,141.98,142.0,1236.0
2023-10-13 14:15:00,142.05,142.05,141.84,141.96,1726.0,142.05,142.05,141.84,141.96,1726.0
2023-10-13 14:20:00,142.01,142.01,141.77,141.99,9643.0,142.01,142.01,141.77,141.99,9643.0
2023-10-13 14:25:00,142.0,142.24,141.93,142.21,1977.0,142.0,142.24,141.93,142.21,1977.0
2023-10-13 14:30:00,142.24,142.53,142.24,142.52,2037.0,142.24,142.53,142.24,142.52,2037.0
2023-10-13 14:35:00,142.48,142.5,142.35,142.5,2218.0,142.48,142.5,142.35,142.5,2218.0
2023-10-13 14:40:00,142.59,142.59,142.46,142.46,1950.0,142.59,142.59,142.46,142.46,1950.0
2023-10-13 14:45:00,142.47,142.53,142.42,142.43,1800.0,142.47,142.53,142.42,142.43,1800.0
2023-10-13 14:50:00,142.46,142.46,142.36,142.39,2100.0,142.46,142.46,142.36,142.39,2100.0
2023-10-13 14:55:00,142.39,142.64,142.39,142.64,2100.0,142.39,142.64,142.39,142.64,2100.0
2023-10-13 15:00:00,142.66,142.87,142.63,142.85,6056.0,142.66,142.87,142.63,142.85,6056.0
2023-10-13 15:05:00,142.84,142.97,142.72,142.91,5333.0,142.84,142.97,142.72,142.91,5333.0
2023-10-13 15:10:00,142.93,143.07,142.9,142.93,8180.0,142.93,143.07,142.9,142.93,8180.0
2023-10-13 15:15:00,142.93,142.93,142.67,142.68,8751.0,142.93,142.93,142.67,142.68,8751.0
2023-10-13 15:20:00,142.62,142.62,142.07,142.09,16240.0,142.62,142.62,142.07,142.09,16240.0
2023-10-13 15:25:00,142.14,142.26,142.1,142.14,7784.0,142.14,142.26,142.1,142.14,7784.0
2023-10-13 15:30:00,142.15,142.23,142.06,142.16,3363.0,142.15,142.23,142.06,142.16,3363.0
2023-10-13 15:35:00,142.16,142.49,142.15,142.43,3460.0,142.16,142.49,142.15,142.43,3460.0
2023-10-13 15:40:00,142.35,142.42,142.24,142.27,4483.0,142.35,142.42,142.24,142.27,4483.0
2023-10-13 15:45:00,142.31,142.54,142.31,142.5,6724.0,142.31,142.54,142.31,142.5,6724.0
2023-10-13 15:50:00,142.5,142.8,142.43,142.8,9366.0,142.5,142.8,142.43,142.8,9366.0
2023-10-13 15:55:00,142.71,142.88,142.65,142.88,45251.0,142.71,142.88,142.65,142.88,45251.0
2023-10-16 09:30:00,143.58,143.92,143.36,143.36,11196.0,143.58,143.92,143.36,143.36,11196.0
2023-10-16 09:35:00,143.22,143.39,143.1,143.2,1794.0,143.22,143.39,143.1,143.2,1794.0
2023-10-16 09:40:00,143.08,143.19,142.69,143.0,8377.0,143.08,143.19,142.69,143.0,8377.0
2023-10-16 09:45:00,143.0,143.17,142.77,143.17,11660.0,143.0,143.17,142.77,143.17,11660.0
2023-10-16 09:50:00,143.12,143.61,143.11,143.48,2300.0,143.12,143.61,143.11,143.48,2300.0
2023-10-16 09:55:00,143.38,143.53,143.06,143.53,11615.0,143.38,143.53,143.06,143.53,11615.0
2023-10-16 10:00:00,143.45,143.83,143.45,143.72,2667.0,143.45,143.83,143.45,143.72,2667.0
2023-10-16 10:05:00,143.75,143.88,143.4,143.81,13416.0,143.75,143.88,143.4,143.81,13416.0
2023-10-16 10:10:00,143.86,144.09,143.81,143.91,12214.0,143.86,144.09,143.81,143.91,12214.0
2023-10-16 10:15:00,143.92,144.36,143.85,144.36,8646.0,143.92,144.36,143.85,144.36,8646.0
2023-10-16 10:20:00,144.36,144.8,144.24,144.47,85158.0,144.36,144.8,144.24,144.47,85158.0
2023-10-16 10:25:00,144.47,144.6,144.14,144.15,15473.0,144.47,144.6,144.14,144.15,15473.0
2023-10-16 10:30:00,144.24,144.3,144.04,144.08,4106.0,144.24,144.3,144.04,144.08,4106.0
2023-10-16 10:35:00,144.09,144.4,144.04,144.36,3635.0,144.09,144.4,144.04,144.36,3635.0
2023-10-16 10:40:00,144.33,144.54,144.27,144.46,6318.0,144.33,144.54,144.27,144.46,6318.0
2023-10-16 10:45:00,144.5,144.82,144.37,144.64,6237.0,144.5,144.82,144.37,144.64,6237.0
2023-10-16 10:50:00,144.65,144.66,144.24,144.34,3462.0,144.65,144.66,144.24,144.34,3462.0
2023-10-16 10:55:00,144.34,144.42,144.23,144.42,2492.0,144.34,144.42,144.23,144.42,2492.0
2023-10-16 11:00:00,144.43,144.49,144.28,144.37,2964.0,144.43,144.49,144.28,144.37,2964.0
2023-10-16 11:05:00,144.34,144.37,144.23,144.24,8643.0,144.34,144.37,144.23,144.24,8643.0
2023-10-16 11:10:00,144.23,144.56,144.23,144.32,4592.0,144.23,144.56,144.23,144.32,4592.0
2023-10-16 11:15:00,144.24,144.24,144.06,144.1,4250.0,144.24,144.24,144.06,144.1,4250.0
2023-10-16 11:20:00,144.15,144.32,144.03,144.18,6610.0,144.15,144.32,144.03,144.18,6610.0
2023-10-16 11:25:00,144.23,144.65,144.23,144.64,8528.0,144.23,144.65,144.23,144.64,8528.0
2023-10-16 11:30:00,144.56,144.57,144.33,144.43,2828.0,144.56,144.57,144.33,144.43,2828.0
2023-10-16 11:35:00,144.42,144.5,144.16,144.16,3011.0,144.42,144.5,144.16,144.16,3011.0
2023-10-16 11:40:00,144.11,144.13,143.95,144.0,9875.0,144.11,144.13,143.95,144.0,9875.0
2023-10-16 11:45:00,143.99,144.07,143.92,144.07,4904.0,143.99,144.07,143.92,144.07,4904.0
2023-10-16 11:50:00,144.14,144.17,143.96,143.99,10819.0,144.14,144.17,143.96,143.99,10819.0
2023-10-16 11:55:00,143.94,143.98,143.92,143.92,3959.0,143.94,143.98,143.92,143.92,3959.0
2023-10-16 12:00:00,143.89,143.92,143.71,143.72,3348.0,143.89,143.92,143.71,143.72,3348.0
2023-10-16 12:05:00,143.72,143.95,143.5,143.8,4756.0,143.72,143.95,143.5,143.8,4756.0
2023-10-16 12:10:00,143.76,143.8,143.29,143.29,8591.0,143.76,143.8,143.29,143.29,8591.0
2023-10-16 12:15:00,143.3,143.35,143.11,143.25,7907.0,143.3,143.35,143.11,143.25,7907.0
2023-10-16 12:20:00,143.21,143.3,143.03,143.27,26335.0,143.21,143.3,143.03,143.27,26335.0
2023-10-16 12:25:00,143.21,143.34,143.07,143.13,4843.0,143.21,143.34,143.07,143.13,4843.0
2023-10-16 12:30:00,143.09,143.24,143.05,143.19,2858.0,143.09,143.24,143.05,143.19,2858.0
2023-10-16 12:35:00,143.23,143.25,143.12,143.12,2248.0,143.23,143.25,143.12,143.12,2248.0
2023-10-16 12:40:00,143.18,143.35,143.17,143.2,5541.0,143.18,143.35,143.17,143.2,5541.0
2023-10-16 12:45:00,143.25,143.25,143.12,143.22,6448.0,143.25,143.25,143.12,143.22,6448.0
2023-10-16 12:50:00,143.24,143.61,143.23,143.61,12040.0,143.24,143.61,143.23,143.61,12040.0
2023-10-16 12:55:00,143.63,143.68,143.34,143.35,2917.0,143.63,143.68,143.34,143.35,2917.0
2023-10-16 13:00:00,143.51,143.89,143.48,143.88,1600.0,143.51,143.89,143.48,143.88,1600.0
2023-10-16 13:05:00,143.88,143.99,143.85,143.9,3450.0,143.88,143.99,143.85,143.9,3450.0
2023-10-16 13:10:00,143.94,143.98,143.89,143.9,4212.0,143.94,143.98,143.89,143.9,4212.0
2023-10-16 13:15:00,143.84,143.92,143.71,143.8,6539.0,143.84,143.92,143.71,143.8,6539.0
2023-10-16 13:20:00,143.77,143.77,143.31,143.31,4851.0,143.77,143.77,143.31,143.31,4851.0
2023-10-16 13:25:00,143.26,143.39,143.1,143.39,2834.0,143.26,143.39,143.1,143.39,2834.0
2023-10-16 13:30:00,143.4,143.56,143.35,143.51,1414.0,143.4,143.56,143.35,143.51,1414.0
2023-10-16 13:35:00,143.56,143.85,143.55,143.79,3035.0,143.56,143.85,143.55,143.79,3035.0
2023-10-16 13:40:00,143.85,143.96,143.85,143.91,2227.0,143.85,143.96,143.85,143.91,2227.0
2023-10-16 13:45:00,143.91,143.91,143.79,143.79,2696.0,143.91,143.91,143.79,143.79,2696.0
2023-10-16 13:50:00,143.78,143.89,143.65,143.65,5300.0,143.78,143.89,143.65,143.65,5300.0
2023-10-16 13:55:00,143.62,143.62,143.37,143.38,2265.0,143.62,143.62,143.37,143.38,2265.0
2023-10-16 14:00:00,143.37,143.48,143.37,143.46,2644.0,143.37,143.48,143.37,143.46,2644.0
2023-10-16 14:05:00,143.51,143.51,143.37,143.43,2380.0,143.51,143.51,143.37,143.43,2380.0
2023-10-16 14:10:00,143.4,143.58,143.33,143.58,5120.0,143.4,143.58,143.33,143.58,5120.0
2023-10-16 14:15:00,143.58,143.63,143.45,143.55,1640.0,143.58,143.63,143.45,143.55,1640.0
2023-10-16 14:20:00,143.57,143.63,143.43,143.55,3692.0,143.57,143.63,143.43,143.55,3692.0
2023-10-16 14:25:00,143.57,143.61,143.4,143.41,4016.0,143.57,143.61,143.4,143.41,4016.0
2023-10-16 14:30:00,143.33,143.49,143.33,143.37,1342.0,143.33,143.49,143.33,143.37,1342.0
2023-10-16 14:35:00,143.39,143.46,143.34,143.35,2200.0,143.39,143.46,143.34,143.35,2200.0
2023-10-16 14:40:00,143.37,143.5,143.35,143.5,2998.0,143.37,143.5,143.35,143.5,2998.0
2023-10-16 14:45:00,143.46,143.51,143.43,143.46,1000.0,143.46,143.51,143.43,143.46,1000.0
2023-10-16 14:50:00,143.47,143.52,143.47,143.49,1421.0,143.47,143.52,143.47,143.49,1421.0
2023-10-16 14:55:00,143.48,143.65,143.48,143.65,3037.0,143.48,143.65,143.48,143.65,3037.0
2023-10-16 15:00:00,143.71,143.71,143.45,143.47,5485.0,143.71,143.71,143.45,143.47,5485.0
2023-10-16 15:05:00,143.54,143.61,143.54,143.59,1276.0,143.54,143.61,143.54,143.59,1276.0
2023-10-16 15:10:00,143.56,143.62,143.39,143.4,5226.0,143.56,143.62,143.39,143.4,5226.0
2023-10-16 15:15:00,143.41,143.65,143.41,143.54,5210.0,143.41,143.65,143.41,143.54,5210.0
2023-10-16 15:20:00,143.56,143.62,143.54,143.54,4125.0,143.56,143.62,143.54,143.54,4125.0
2023-10-16 15:25:00,143.52,143.61,143.49,143.6,3679.0,143.52,143.61,143.49,143.6,3679.0
2023-10-16 15:30:00,143.61,143.62,143.27,143.28,7563.0,143.61,143.62,143.27,143.28,7563.0
2023-10-16 15:35:00,143.32,143.38,143.29,143.33,2800.0,143.32,143.38,143.29,143.33,2800.0
2023-10-16 15:40:00,143.32,143.36,143.08,143.18,13331.0,143.32,143.36,143.08,143.18,13331.0
2023-10-16 15:45:00,143.18,143.55,143.18,143.46,14832.0,143.18,143.55,143.18,143.46,14832.0
2023-10-16 15:50:00,143.44,143.74,143.4,143.72,22110.0,143.44,143.74,143.4,143.72,22110.0
2023-10-16 15:55:00,143.78,143.78,143.51,143.58,69472.0,143.78,143.78,143.51,143.58,69472.0
2023-10-17 09:30:00,142.55,143.63,142.4,143.34,11274.0,142.55,143.63,142.4,143.34,11274.0
2023-10-17 09:35:00,143.08,143.45,143.08,143.45,600.0,143.08,143.45,143.08,143.45,600.0
2023-10-17 09:40:00,143.36,143.83,143.36,143.49,2888.0,143.36,143.83,143.36,143.49,2888.0
2023-10-17 09:45:00,143.35,143.52,143.32,143.33,3997.0,143.35,143.52,143.32,143.33,3997.0
2023-10-17 09:50:00,143.44,143.55,143.25,143.26,1971.0,143.44,143.55,143.25,143.26,1971.0
2023-10-17 09:55:00,143.36,143.63,143.36,143.58,1726.0,143.36,143.63,143.36,143.58,1726.0
2023-10-17 10:00:00,143.6,143.92,143.6,143.67,3809.0,143.6,143.92,143.6,143.67,3809.0
2023-10-17 10:05:00,143.71,144.29,143.61,144.25,3896.0,143.71,144.29,143.61,144.25,3896.0
2023-10-17 10:10:00,144.25,144.58,144.19,144.57,2600.0,144.25,144.58,144.19,144.57,2600.0
2023-10-17 10:15:00,144.67,144.67,144.28,144.33,6700.0,144.67,144.67,144.28,144.33,6700.0
2023-10-17 10:20:00,144.3,144.55,144.3,144.53,2004.0,144.3,144.55,144.3,144.53,2004.0
2023-10-17 10:25:00,144.57,144.58,144.37,144.37,2381.0,144.57,144.58,144.37,144.37,2381.0
2023-10-17 10:30:00,144.4,144.44,144.32,144.44,9299.0,144.4,144.44,144.32,144.44,9299.0
2023-10-17 10:35:00,144.52,144.78,144.45,144.69,5160.0,144.52,144.78,144.45,144.69,5160.0
2023-10-17 10:40:00,144.7,144.79,144.64,144.78,2150.0,144.7,144.79,144.64,144.78,2150.0
2023-10-17 10:45:00,144.78,144.99,144.77,144.8,3500.0,144.78,144.99,144.77,144.8,3500.0
2023-10-17 10:50:00,144.77,144.8,144.72,144.78,5007.0,144.77,144.8,144.72,144.78,5007.0
2023-10-17 10:55:00,144.8,145.14,144.8,144.94,14585.0,144.8,145.14,144.8,144.94,14585.0
2023-10-17 11:00:00,144.95,145.14,144.92,145.11,5757.0,144.95,145.14,144.92,145.11,5757.0
2023-10-17 11:05:00,145.13,145.2,145.04,145.13,2900.0,145.13,145.2,145.04,145.13,2900.0
2023-10-17 11:10:00,145.27,145.37,145.14,145.31,40406.0,145.27,145.37,145.14,145.31,40406.0
2023-10-17 11:15:00,145.23,145.23,144.74,144.86,7477.0,145.23,145.23,144.74,144.86,7477.0
2023-10-17 11:20:00,144.79,145.04,144.78,144.97,5677.0,144.79,145.04,144.78,144.97,5677.0
2023-10-17 11:25:00,144.99,145.12,144.92,145.12,3161.0,144.99,145.12,144.92,145.12,3161.0
2023-10-17 11:30:00,144.99,145.09,144.9,145.02,9215.0,144.99,145.09,144.9,145.02,9215.0
2023-10-17 11:35:00,144.97,145.08,144.76,144.84,3229.0,144.97,145.08,144.76,144.84,3229.0
2023-10-17 11:40:00,144.78,144.78,144.53,144.61,4643.0,144.78,144.78,144.53,144.61,4643.0
2023-10-17 11:45:00,144.71,144.73,144.64,144.72,3011.0,144.71,144.73,144.64,144.72,3011.0
2023-10-17 11:50:00,144.78,144.79,144.61,144.76,1880.0,144.78,144.79,144.61,144.76,1880.0
2023-10-17 11:55:00,144.82,145.12,144.82,145.12,4701.0,144.82,145.12,144.82,145.12,4701.0
2023-10-17 12:00:00,145.06,145.15,144.87,144.87,2976.0,145.06,145.15,144.87,144.87,2976.0
2023-10-17 12:05:00,144.9,145.23,144.89,145.14,2200.0,144.9,145.23,144.89,145.14,2200.0
2023-10-17 12:10:00,145.18,145.2,145.07,145.13,1614.0,145.18,145.2,145.07,145.13,1614.0
2023-10-17 12:15:00,145.13,145.13,145.03,145.06,2350.0,145.13,145.13,145.03,145.06,2350.0
2023-10-17 12:20:00,145.08,145.13,144.91,144.91,4015.0,145.08,145.13,144.91,144.91,4015.0
2023-10-17 12:25:00,144.94,145.07,144.94,145.07,1900.0,144.94,145.07,144.94,145.07,1900.0
2023-10-17 12:30:00,145.02,145.12,144.98,145.12,2500.0,145.02,145.12,144.98,145.12,2500.0
2023-10-17 12:35:00,145.12,145.14,144.98,145.06,1518.0,145.12,145.14,144.98,145.06,1518.0
2023-10-17 12:40:00,145.09,145.15,145.01,145.15,4990.0,145.09,145.15,145.01,145.15,4990.0
2023-10-17 12:45:00,145.1,145.23,145.09,145.23,3738.0,145.1,145.23,145.09,145.23,3738.0
2023-10-17 12:50:00,145.23,145.31,145.23,145.27,1356.0,145.23,145.31,145.23,145.27,1356.0
2023-10-17 12:55:00,145.29,145.33,145.07,145.14,2595.0,145.29,145.33,145.07,145.14,2595.0
2023-10-17 13:00:00,145.14,145.17,145.08,145.11,2162.0,145.14,145.17,145.08,145.11,2162.0
2023-10-17 13:05:00,145.1,145.18,145.09,145.18,1700.0,145.1,145.18,145.09,145.18,1700.0
2023-10-17 13:10:00,145.2,145.22,145.14,145.14,2419.0,145.2,145.22,145.14,145.14,2419.0
2023-10-17 13:15:00,145.12,145.27,145.08,145.27,2200.0,145.12,145.27,145.08,145.27,2200.0
2023-10-17 13:20:00,145.31,145.31,145.12,145.12,2135.0,145.31,145.31,145.12,145.12,2135.0
2023-10-17 13:25:00,145.14,145.22,145.08,145.19,3738.0,145.14,145.22,145.08,145.19,3738.0
2023-10-17 13:30:00,145.18,145.2,144.92,144.94,6304.0,145.18,145.2,144.92,144.94,6304.0
2023-10-17 13:35:00,144.96,144.98,144.73,144.73,1810.0,144.96,144.98,144.73,144.73,1810.0
2023-10-17 13:40:00,144.71,144.82,144.59,144.61,2367.0,144.71,144.82,144.59,144.61,2367.0
2023-10-17 13:45:00,144.61,144.62,144.45,144.62,3130.0,144.61,144.62,144.45,144.62,3130.0
2023-10-17 13:50:00,144.64,144.64,144.15,144.2,1821.0,144.64,144.64,144.15,144.2,1821.0
2023-10-17 13:55:00,144.12,144.13,143.98,144.11,700.0,144.12,144.13,143.98,144.11,700.0
2023-10-17 14:00:00,144.13,144.17,144.04,144.13,3733.0,144.13,144.17,144.04,144.13,3733.0
2023-10-17 14:05:00,144.19,144.28,144.07,144.28,3404.0,144.19,144.28,144.07,144.28,3404.0
2023-10-17 14:10:00,144.25,144.34,144.22,144.24,1700.0,144.25,144.34,144.22,144.24,1700.0
2023-10-17 14:15:00,144.21,144.48,144.21,144.35,4193.0,144.21,144.48,144.21,144.35,4193.0
2023-10-17 14:20:00,144.38,144.43,144.36,144.43,1300.0,144.38,144.43,144.36,144.43,1300.0
2023-10-17 14:25:00,144.43,144.45,144.3,144.3,2500.0,144.43,144.45,144.3,144.3,2500.0
2023-10-17 14:30:00,144.29,144.3,144.25,144.3,500.0,144.29,144.3,144.25,144.3,500.0
2023-10-17 14:35:00,144.34,144.42,144.32,144.42,2027.0,144.34,144.42,144.32,144.42,2027.0
2023-10-17 14:40:00,144.42,144.54,144.29,144.33,2645.0,144.42,144.54,144.29,144.33,2645.0
2023-10-17 14:45:00,144.32,144.43,144.22,144.39,2500.0,144.32,144.43,144.22,144.39,2500.0
2023-10-17 14:50:00,144.33,144.34,143.98,143.99,2500.0,144.33,144.34,143.98,143.99,2500.0
2023-10-17 14:55:00,143.91,144.04,143.76,143.99,15400.0,143.91,144.04,143.76,143.99,15400.0
2023-10-17 15:00:00,144.01,144.06,143.82,143.87,3180.0,144.01,144.06,143.82,143.87,3180.0
2023-10-17 15:05:00,143.88,144.13,143.75,144.08,14308.0,143.88,144.13,143.75,144.08,14308.0
2023-10-17 15:10:00,144.1,144.1,143.86,143.97,9636.0,144.1,144.1,143.86,143.97,9636.0
2023-10-17 15:15:00,143.97,144.09,143.94,144.09,6650.0,143.97,144.09,143.94,144.09,6650.0
2023-10-17 15:20:00,144.09,144.19,144.02,144.16,38785.0,144.09,144.19,144.02,144.16,38785.0
2023-10-17 15:25:00,144.18,144.31,144.13,144.18,10506.0,144.18,144.31,144.13,144.18,10506.0
2023-10-17 15:30:00,144.24,144.26,144.05,144.09,11214.0,144.24,144.26,144.05,144.09,11214.0
2023-10-17 15:35:00,144.07,144.26,144.07,144.13,11151.0,144.07,144.26,144.07,144.13,11151.0
2023-10-17 15:40:00,144.13,144.2,144.04,144.04,6207.0,144.13,144.2,144.04,144.04,6207.0
2023-10-17 15:45:00,144.05,144.16,143.97,144.13,7782.0,144.05,144.16,143.97,144.13,7782.0
2023-10-17 15:50:00,144.16,144.72,144.16,144.67,25140.0,144.16,144.72,144.16,144.67,25140.0
2023-10-17 15:55:00,144.72,144.94,144.7,144.85,72733.0,144.72,144.94,144.7,144.85,72733.0
2023-10-18 09:30:00,144.51,145.0,144.29,144.29,7849.0,144.51,145.0,144.29,144.29,7849.0
2023-10-18 09:35:00,144.52,144.52,143.9,144.16,2600.0,144.52,144.52,143.9,144.16,2600.0
2023-10-18 09:40:00,144.0,144.22,143.92,144.12,1400.0,144.0,144.22,143.92,144.12,1400.0
2023-10-18 09:45:00,144.3,144.49,144.2,144.2,2499.0,144.3,144.49,144.2,144.2,2499.0
2023-10-18 09:50:00,144.05,144.53,144.05,144.53,4943.0,144.05,144.53,144.05,144.53,4943.0
2023-10-18 09:55:00,144.67,144.71,144.53,144.57,5661.0,144.67,144.71,144.53,144.57,5661.0
2023-10-18 10:00:00,144.54,144.56,144.05,144.31,7025.0,144.54,144.56,144.05,144.31,7025.0
2023-10-18 10:05:00,144.36,144.75,144.36,144.66,9168.0,144.36,144.75,144.36,144.66,9168.0
2023-10-18 10:10:00,144.64,144.69,144.55,144.56,4800.0,144.64,144.69,144.55,144.56,4800.0
2023-10-18 10:15:00,144.62,144.73,144.39,144.59,5281.0,144.62,144.73,144.39,144.59,5281.0
2023-10-18 10:20:00,144.68,144.77,144.67,144.69,2450.0,144.68,144.77,144.67,144.69,2450.0
2023-10-18 10:25:00,144.68,144.68,144.39,144.43,7378.0,144.68,144.68,144.39,144.43,7378.0
2023-10-18 10:30:00,144.27,144.43,144.14,144.31,5216.0,144.27,144.43,144.14,144.31,5216.0
2023-10-18 10:35:00,144.3,144.35,144.08,144.08,13786.0,144.3,144.35,144.08,144.08,13786.0
2023-10-18 10:40:00,144.05,144.11,143.91,144.11,2035.0,144.05,144.11,143.91,144.11,2035.0
2023-10-18 10:45:00,144.09,144.25,143.94,143.94,3816.0,144.09,144.25,143.94,143.94,3816.0
2023-10-18 10:50:00,143.82,143.82,143.71,143.73,1392.0,143.82,143.82,143.71,143.73,1392.0
2023-10-18 10:55:00,143.63,143.88,143.55,143.72,2227.0,143.63,143.88,143.55,143.72,2227.0
2023-10-18 11:00:00,143.72,143.72,143.58,143.58,1150.0,143.72,143.72,143.58,143.58,1150.0
2023-10-18 11:05:00,143.6,143.6,143.38,143.38,3129.0,143.6,143.6,143.38,143.38,3129.0
2023-10-18 11:10:00,143.44,143.54,143.41,143.46,3884.0,143.44,143.54,143.41,143.46,3884.0
2023-10-18 11:15:00,143.46,143.98,143.43,143.92,3271.0,143.46,143.98,143.43,143.92,3271.0
2023-10-18 11:20:00,143.94,143.99,143.82,143.85,2404.0,143.94,143.99,143.82,143.85,2404.0
2023-10-18 11:25:00,143.97,144.05,143.89,143.9,1600.0,143.97,144.05,143.89,143.9,1600.0
2023-10-18 11:30:00,143.87,144.29,143.86,144.13,8080.0,143.87,144.29,143.86,144.13,8080.0
2023-10-18 11:35:00,144.11,144.17,143.92,144.13,4754.0,144.11,144.17,143.92,144.13,4754.0
2023-10-18 11:40:00,144.08,144.18,144.02,144.1,3300.0,144.08,144.18,144.02,144.1,3300.0
2023-10-18 11:45:00,144.03,144.08,143.81,143.92,5444.0,144.03,144.08,143.81,143.92,5444.0
2023-10-18 11:50:00,143.9,144.12,143.9,143.97,4549.0,143.9,144.12,143.9,143.97,4549.0
2023-10-18 11:55:00,143.98,144.13,143.9,143.95,5941.0,143.98,144.13,143.9,143.95,5941.0
2023-10-18 12:00:00,143.9,144.18,143.77,144.18,5409.0,143.9,144.18,143.77,144.18,5409.0
2023-10-18 12:05:00,144.19,144.19,143.85,144.0,2041.0,144.19,144.19,143.85,144.0,2041.0
2023-10-18 12:10:00,143.95,143.95,143.74,143.74,900.0,143.95,143.95,143.74,143.74,900.0
2023-10-18 12:15:00,143.75,143.75,143.56,143.56,1300.0,143.75,143.75,143.56,143.56,1300.0
2023-10-18 12:20:00,143.57,143.57,143.4,143.43,2400.0,143.57,143.57,143.4,143.43,2400.0
2023-10-18 12:25:00,143.4,143.62,143.4,143.54,2627.0,143.4,143.62,143.4,143.54,2627.0
2023-10-18 12:30:00,143.55,143.67,143.47,143.51,3436.0,143.55,143.67,143.47,143.51,3436.0
2023-10-18 12:35:00,143.47,143.54,143.31,143.34,9530.0,143.47,143.54,143.31,143.34,9530.0
2023-10-18 12:40:00,143.36,143.49,143.35,143.47,1896.0,143.36,143.49,143.35,143.47,1896.0
2023-10-18 12:45:00,143.47,143.47,143.2,143.29,2000.0,143.47,143.47,143.2,143.29,2000.0
2023-10-18 12:50:00,143.23,143.23,143.11,143.11,600.0,143.23,143.23,143.11,143.11,600.0
2023-10-18 12:55:00,143.18,143.18,143.05,143.07,3346.0,143.18,143.18,143.05,143.07,3346.0
2023-10-18 13:00:00,143.04,143.49,142.97,143.49,4155.0,143.04,143.49,142.97,143.49,4155.0
2023-10-18 13:05:00,143.57,143.58,143.34,143.53,2610.0,143.57,143.58,143.34,143.53,2610.0
2023-10-18 13:10:00,143.43,143.59,143.39,143.58,2500.0,143.43,143.59,143.39,143.58,2500.0
2023-10-18 13:15:00,143.58,143.68,143.56,143.56,2110.0,143.58,143.68,143.56,143.56,2110.0
2023-10-18 13:20:00,143.49,143.58,143.38,143.38,911.0,143.49,143.58,143.38,143.38,911.0
2023-10-18 13:25:00,143.43,143.52,143.4,143.47,1582.0,143.43,143.52,143.4,143.47,1582.0
2023-10-18 13:30:00,143.41,143.41,143.03,143.04,744.0,143.41,143.41,143.03,143.04,744.0
2023-10-18 13:35:00,142.92,142.96,142.8,142.87,1803.0,142.92,142.96,142.8,142.87,1803.0
2023-10-18 13:40:00,142.89,143.08,142.85,143.08,1670.0,142.89,143.08,142.85,143.08,1670.0
2023-10-18 13:45:00,143.03,143.08,142.86,142.94,2301.0,143.03,143.08,142.86,142.94,2301.0
2023-10-18 13:50:00,142.91,142.99,142.91,142.95,1838.0,142.91,142.99,142.91,142.95,1838.0
2023-10-18 13:55:00,142.93,142.99,142.88,142.91,3015.0,142.93,142.99,142.88,142.91,3015.0
2023-10-18 14:00:00,142.88,142.92,142.76,142.81,4227.0,142.88,142.92,142.76,142.81,4227.0
2023-10-18 14:05:00,142.81,142.99,142.67,142.9,4430.0,142.81,142.99,142.67,142.9,4430.0
2023-10-18 14:10:00,142.85,142.89,142.68,142.86,4414.0,142.85,142.89,142.68,142.86,4414.0
2023-10-18 14:15:00,142.86,142.89,142.52,142.56,3420.0,142.86,142.89,142.52,142.56,3420.0
2023-10-18 14:20:00,142.54,142.69,142.54,142.69,3800.0,142.54,142.69,142.54,142.69,3800.0
2023-10-18 14:25:00,142.66,142.67,142.49,142.55,2442.0,142.66,142.67,142.49,142.55,2442.0
2023-10-18 14:30:00,142.55,142.71,142.55,142.58,4207.0,142.55,142.71,142.55,142.58,4207.0
2023-10-18 14:35:00,142.58,142.58,142.36,142.42,4134.0,142.58,142.58,142.36,142.42,4134.0
2023-10-18 14:40:00,142.34,142.4,142.3,142.3,1416.0,142.34,142.4,142.3,142.3,1416.0
2023-10-18 14:45:00,142.3,142.36,142.24,142.32,3662.0,142.3,142.36,142.24,142.32,3662.0
2023-10-18 14:50:00,142.27,142.27,141.94,141.94,2677.0,142.27,142.27,141.94,141.94,2677.0
2023-10-18 14:55:00,141.96,142.11,141.95,142.11,7285.0,141.96,142.11,141.95,142.11,7285.0
2023-10-18 15:00:00,142.08,142.16,141.97,142.03,22343.0,142.08,142.16,141.97,142.03,22343.0
2023-10-18 15:05:00,141.97,142.17,141.94,142.06,13347.0,141.97,142.17,141.94,142.06,13347.0
2023-10-18 15:10:00,142.06,142.18,142.06,142.17,7781.0,142.06,142.18,142.06,142.17,7781.0
2023-10-18 15:15:00,142.15,142.2,142.03,142.06,6657.0,142.15,142.2,142.03,142.06,6657.0
2023-10-18 15:20:00,142.07,142.19,142.07,142.19,6728.0,142.07,142.19,142.07,142.19,6728.0
2023-10-18 15:25:00,142.19,142.19,141.97,142.09,17873.0,142.19,142.19,141.97,142.09,17873.0
2023-10-18 15:30:00,142.11,142.21,142.1,142.17,7517.0,142.11,142.21,142.1,142.17,7517.0
2023-10-18 15:35:00,142.18,142.32,142.12,142.17,7129.0,142.18,142.32,142.12,142.17,7129.0
2023-10-18 15:40:00,142.14,142.31,142.13,142.19,6403.0,142.14,142.31,142.13,142.19,6403.0
2023-10-18 15:45:00,142.16,142.17,141.92,142.01,21036.0,142.16,142.17,141.92,142.01,21036.0
2023-10-18 15:50:00,142.04,142.29,142.03,142.26,27258.0,142.04,142.29,142.03,142.26,27258.0
2023-10-18 15:55:00,142.21,142.53,142.21,142.47,60987.0,142.21,142.53,142.21,142.47,60987.0
2023-10-19 09:30:00,142.82,143.43,142.4,142.42,5393.0,142.82,143.43,142.4,142.42,5393.0
2023-10-19 09:35:00,142.47,142.49,141.55,141.65,900.0,142.47,142.49,141.55,141.65,900.0
2023-10-19 09:40:00,141.66,141.9,141.66,141.87,800.0,141.66,141.9,141.66,141.87,800.0
2023-10-19 09:45:00,141.83,141.98,141.67,141.74,5000.0,141.83,141.98,141.67,141.74,5000.0
2023-10-19 09:50:00,141.77,142.09,141.74,141.86,4994.0,141.77,142.09,141.74,141.86,4994.0
2023-10-19 09:55:00,141.9,142.0,141.77,141.81,2100.0,141.9,142.0,141.77,141.81,2100.0
2023-10-19 10:00:00,141.81,142.11,141.74,141.74,2818.0,141.81,142.11,141.74,141.74,2818.0
2023-10-19 10:05:00,141.74,141.74,141.43,141.43,1936.0,141.74,141.74,141.43,141.43,1936.0
2023-10-19 10:10:00,141.42,141.67,141.35,141.56,3045.0,141.42,141.67,141.35,141.56,3045.0
2023-10-19 10:15:00,141.56,141.56,141.31,141.44,5729.0,141.56,141.56,141.31,141.44,5729.0
2023-10-19 10:20:00,141.35,141.51,140.88,141.05,3312.0,141.35,141.51,140.88,141.05,3312.0
2023-10-19 10:25:00,141.03,141.35,141.02,141.25,3184.0,141.03,141.35,141.02,141.25,3184.0
2023-10-19 10:30:00,141.25,141.35,141.25,141.27,1400.0,141.25,141.35,141.25,141.27,1400.0
2023-10-19 10:35:00,141.36,141.46,141.23,141.23,2202.0,141.36,141.46,141.23,141.23,2202.0
2023-10-19 10:40:00,141.3,141.52,141.3,141.39,3314.0,141.3,141.52,141.3,141.39,3314.0
2023-10-19 10:45:00,141.34,141.39,141.25,141.33,926.0,141.34,141.39,141.25,141.33,926.0
2023-10-19 10:50:00,141.3,141.34,141.23,141.34,2420.0,141.3,141.34,141.23,141.34,2420.0
2023-10-19 10:55:00,141.31,141.31,141.24,141.27,2073.0,141.31,141.31,141.24,141.27,2073.0
2023-10-19 11:00:00,141.31,141.32,141.25,141.3,3567.0,141.31,141.32,141.25,141.3,3567.0
2023-10-19 11:05:00,141.3,141.45,141.23,141.25,7010.0,141.3,141.45,141.23,141.25,7010.0
2023-10-19 11:10:00,141.25,141.27,141.04,141.04,1400.0,141.25,141.27,141.04,141.04,1400.0
2023-10-19 11:15:00,140.91,140.91,140.6,140.65,1025.0,140.91,140.91,140.6,140.65,1025.0
2023-10-19 11:20:00,140.63,140.76,140.51,140.76,3960.0,140.63,140.76,140.51,140.76,3960.0
2023-10-19 11:25:00,140.83,141.04,140.82,141.04,1976.0,140.83,141.04,140.82,141.04,1976.0
2023-10-19 11:30:00,141.1,141.25,140.96,141.25,2870.0,141.1,141.25,140.96,141.25,2870.0
2023-10-19 11:35:00,141.31,141.66,141.3,141.45,4656.0,141.31,141.66,141.3,141.45,4656.0
2023-10-19 11:40:00,141.5,141.54,141.35,141.38,4471.0,141.5,141.54,141.35,141.38,4471.0
2023-10-19 11:45:00,141.38,141.81,141.38,141.81,3700.0,141.38,141.81,141.38,141.81,3700.0
2023-10-19 11:50:00,141.69,141.77,141.63,141.77,3095.0,141.69,141.77,141.63,141.77,3095.0
2023-10-19 11:55:00,141.79,141.79,141.5,141.5,1569.0,141.79,141.79,141.5,141.5,1569.0
2023-10-19 12:00:00,141.39,142.34,141.3,142.11,7097.0,141.39,142.34,141.3,142.11,7097.0
2023-10-19 12:05:00,142.16,142.17,141.85,141.91,3140.0,142.16,142.17,141.85,141.91,3140.0
2023-10-19 12:10:00,141.96,142.41,141.89,142.19,13528.0,141.96,142.41,141.89,142.19,13528.0
2023-10-19 12:15:00,142.15,142.54,142.14,142.53,9489.0,142.15,142.54,142.14,142.53,9489.0
2023-10-19 12:20:00,142.52,142.81,142.52,142.62,2205.0,142.52,142.81,142.52,142.62,2205.0
2023-10-19 12:25:00,142.53,142.53,141.99,141.99,3100.0,142.53,142.53,141.99,141.99,3100.0
2023-10-19 12:30:00,142.05,142.11,141.67,141.67,4225.0,142.05,142.11,141.67,141.67,4225.0
2023-10-19 12:35:00,141.56,141.57,141.27,141.27,3760.0,141.56,141.57,141.27,141.27,3760.0
2023-10-19 12:40:00,141.43,141.79,141.32,141.62,1690.0,141.43,141.79,141.32,141.62,1690.0
2023-10-19 12:45:00,141.67,142.01,141.61,142.0,1133.0,141.67,142.01,141.61,142.0,1133.0
2023-10-19 12:50:00,142.01,142.36,142.01,142.35,2279.0,142.01,142.36,142.01,142.35,2279.0
2023-10-19 12:55:00,142.46,142.51,142.32,142.35,1918.0,142.46,142.51,142.32,142.35,1918.0
2023-10-19 13:00:00,142.44,142.64,142.44,142.64,6661.0,142.44,142.64,142.44,142.64,6661.0
2023-10-19 13:05:00,142.64,142.72,142.59,142.6,2315.0,142.64,142.72,142.59,142.6,2315.0
2023-10-19 13:10:00,142.76,142.8,142.53,142.57,1820.0,142.76,142.8,142.53,142.57,1820.0
2023-10-19 13:15:00,142.49,142.7,142.33,142.65,3289.0,142.49,142.7,142.33,142.65,3289.0
2023-10-19 13:20:00,142.68,142.71,142.44,142.5,887.0,142.68,142.71,142.44,142.5,887.0
2023-10-19 13:25:00,142.36,142.41,142.36,142.41,300.0,142.36,142.41,142.36,142.41,300.0
2023-10-19 13:30:00,142.46,142.56,142.19,142.36,4880.0,142.46,142.56,142.19,142.36,4880.0
2023-10-19 13:35:00,142.41,142.45,141.85,141.85,3200.0,142.41,142.45,141.85,141.85,3200.0
2023-10-19 13:40:00,141.79,141.84,141.73,141.73,700.0,141.79,141.84,141.73,141.73,700.0
2023-10-19 13:45:00,141.84,141.84,141.76,141.76,300.0,141.84,141.84,141.76,141.76,300.0
2023-10-19 13:50:00,141.75,141.78,141.61,141.67,2400.0,141.75,141.78,141.61,141.67,2400.0
2023-10-19 13:55:00,141.68,141.81,141.52,141.52,1000.0,141.68,141.81,141.52,141.52,1000.0
2023-10-19 14:00:00,141.48,141.5,141.31,141.46,4049.0,141.48,141.5,141.31,141.46,4049.0
2023-10-19 14:05:00,141.36,141.79,141.3,141.7,8037.0,141.36,141.79,141.3,141.7,8037.0
2023-10-19 14:10:00,141.75,141.87,141.55,141.57,2807.0,141.75,141.87,141.55,141.57,2807.0
2023-10-19 14:15:00,141.41,141.68,141.4,141.6,2511.0,141.41,141.68,141.4,141.6,2511.0
2023-10-19 14:20:00,141.61,141.65,141.42,141.65,1450.0,141.61,141.65,141.42,141.65,1450.0
2023-10-19 14:25:00,141.65,141.68,141.53,141.53,2712.0,141.65,141.68,141.53,141.53,2712.0
2023-10-19 14:30:00,141.48,141.48,141.06,141.11,1345.0,141.48,141.48,141.06,141.11,1345.0
2023-10-19 14:35:00,141.01,141.22,140.85,141.22,4564.0,141.01,141.22,140.85,141.22,4564.0
2023-10-19 14:40:00,141.11,141.11,140.91,140.97,2224.0,141.11,141.11,140.91,140.97,2224.0
2023-10-19 14:45:00,141.03,141.08,140.61,140.67,5062.0,141.03,141.08,140.61,140.67,5062.0
2023-10-19 14:50:00,140.68,140.81,140.65,140.74,3058.0,140.68,140.81,140.65,140.74,3058.0
2023-10-19 14:55:00,140.7,140.9,140.62,140.9,2492.0,140.7,140.9,140.62,140.9,2492.0
2023-10-19 15:00:00,140.9,141.09,140.82,141.08,2918.0,140.9,141.09,140.82,141.08,2918.0
2023-10-19 15:05:00,141.1,141.1,140.95,140.96,4398.0,141.1,141.1,140.95,140.96,4398.0
2023-10-19 15:10:00,140.93,141.0,140.84,140.84,3203.0,140.93,141.0,140.84,140.84,3203.0
2023-10-19 15:15:00,140.81,140.82,140.64,140.7,3272.0,140.81,140.82,140.64,140.7,3272.0
2023-10-19 15:20:00,140.76,140.81,140.61,140.7,3203.0,140.76,140.81,140.61,140.7,3203.0
2023-10-19 15:25:00,140.72,140.72,140.55,140.56,2100.0,140.72,140.72,140.55,140.56,2100.0
2023-10-19 15:30:00,140.65,140.74,140.54,140.74,5700.0,140.65,140.74,140.54,140.74,5700.0
2023-10-19 15:35:00,140.74,140.79,140.56,140.56,4452.0,140.74,140.79,140.56,140.56,4452.0
2023-10-19 15:40:00,140.55,140.55,140.1,140.23,10503.0,140.55,140.55,140.1,140.23,10503.0
2023-10-19 15:45:00,140.23,140.49,140.21,140.49,8678.0,140.23,140.49,140.21,140.49,8678.0
2023-10-19 15:50:00,140.51,140.85,140.45,140.52,20467.0,140.51,140.85,140.45,140.52,20467.0
2023-10-19 15:55:00,140.47,140.65,140.23,140.28,50907.0,140.47,140.65,140.23,140.28,50907.0
2023-10-20 09:30:00,141.6,141.91,141.2,141.65,54996.0,141.6,141.91,141.2,141.65,54996.0
2023-10-20 09:35:00,141.66,142.99,141.66,142.69,12033.0,141.66,142.99,141.66,142.69,12033.0
2023-10-20 09:40:00,142.53,143.3,142.39,143.22,15781.0,142.53,143.3,142.39,143.22,15781.0
2023-10-20 09:45:00,143.1,143.7,143.0,143.57,25878.0,143.1,143.7,143.0,143.57,25878.0
2023-10-20 09:50:00,143.56,144.42,143.47,144.2,38391.0,143.56,144.42,143.47,144.2,38391.0
2023-10-20 09:55:00,144.14,144.46,143.57,143.57,12953.0,144.14,144.46,143.57,143.57,12953.0
2023-10-20 10:00:00,143.57,144.16,143.57,144.07,6731.0,143.57,144.16,143.57,144.07,6731.0
2023-10-20 10:05:00,144.17,144.42,143.87,144.19,13411.0,144.17,144.42,143.87,144.19,13411.0
2023-10-20 10:10:00,144.19,144.23,143.64,143.67,9031.0,144.19,144.23,143.64,143.67,9031.0
2023-10-20 10:15:00,143.69,143.94,143.49,143.69,16443.0,143.69,143.94,143.49,143.69,16443.0
2023-10-20 10:20:00,143.61,144.11,143.51,143.81,9988.0,143.61,144.11,143.51,143.81,9988.0
2023-10-20 10:25:00,143.86,143.92,143.57,143.57,11833.0,143.86,143.92,143.57,143.57,11833.0
2023-10-20 10:30:00,143.58,143.9,143.32,143.87,19058.0,143.58,143.9,143.32,143.87,19058.0
2023-10-20 10:35:00,143.96,144.11,143.65,143.67,18160.0,143.96,144.11,143.65,143.67,18160.0
2023-10-20 10:40:00,143.61,143.82,143.57,143.58,13411.0,143.61,143.82,143.57,143.58,13411.0
2023-10-20 10:45:00,143.58,143.61,143.02,143.27,36179.0,143.58,143.61,143.02,143.27,36179.0
2023-10-20 10:50:00,143.27,143.27,142.5,142.67,13758.0,143.27,143.27,142.5,142.67,13758.0
2023-10-20 10:55:00,142.69,142.7,142.12,142.25,10551.0,142.69,142.7,142.12,142.25,10551.0
2023-10-20 11:00:00,142.21,142.4,142.05,142.25,11604.0,142.21,142.4,142.05,142.25,11604.0
2023-10-20 11:05:00,142.28,142.28,141.78,141.87,15281.0,142.28,142.28,141.78,141.87,15281.0
2023-10-20 11:10:00,141.78,141.87,141.6,141.87,7413.0,141.78,141.87,141.6,141.87,7413.0
2023-10-20 11:15:00,141.92,141.92,141.55,141.55,5128.0,141.92,141.92,141.55,141.55,5128.0
2023-10-20 11:20:00,141.61,141.64,141.3,141.34,15695.0,141.61,141.64,141.3,141.34,15695.0
2023-10-20 11:25:00,141.46,141.48,141.19,141.25,4028.0,141.46,141.48,141.19,141.25,4028.0
2023-10-20 11:30:00,141.14,141.15,140.88,140.88,2927.0,141.14,141.15,140.88,140.88,2927.0
2023-10-20 11:35:00,140.89,141.14,140.87,141.11,4110.0,140.89,141.14,140.87,141.11,4110.0
2023-10-20 11:40:00,140.99,141.1,140.79,140.96,4365.0,140.99,141.1,140.79,140.96,4365.0
2023-10-20 11:45:00,141.0,141.54,141.0,141.52,3127.0,141.0,141.54,141.0,141.52,3127.0
2023-10-20 11:50:00,141.53,141.6,141.39,141.43,5134.0,141.53,141.6,141.39,141.43,5134.0
2023-10-20 11:55:00,141.47,141.63,141.42,141.6,2621.0,141.47,141.63,141.42,141.6,2621.0
2023-10-20 12:00:00,141.51,141.58,141.07,141.13,2930.0,141.51,141.58,141.07,141.13,2930.0
2023-10-20 12:05:00,141.06,141.33,141.06,141.3,3870.0,141.06,141.33,141.06,141.3,3870.0
2023-10-20 12:10:00,141.36,141.36,141.21,141.22,1994.0,141.36,141.36,141.21,141.22,1994.0
2023-10-20 12:15:00,141.21,141.68,141.21,141.68,2500.0,141.21,141.68,141.21,141.68,2500.0
2023-10-20 12:20:00,141.78,141.97,141.75,141.91,5559.0,141.78,141.97,141.75,141.91,5559.0
2023-10-20 12:25:00,141.94,142.0,141.63,141.64,4412.0,141.94,142.0,141.63,141.64,4412.0
2023-10-20 12:30:00,141.61,141.68,141.28,141.35,6169.0,141.61,141.68,141.28,141.35,6169.0
2023-10-20 12:35:00,141.3,141.6,141.3,141.4,9558.0,141.3,141.6,141.3,141.4,9558.0
2023-10-20 12:40:00,141.5,141.57,141.42,141.49,5884.0,141.5,141.57,141.42,141.49,5884.0
2023-10-20 12:45:00,141.49,141.61,141.42,141.5,10233.0,141.49,141.61,141.42,141.5,10233.0
2023-10-20 12:50:00,141.44,141.44,141.32,141.41,1900.0,141.44,141.44,141.32,141.41,1900.0
2023-10-20 12:55:00,141.35,141.73,141.35,141.67,25077.0,141.35,141.73,141.35,141.67,25077.0
2023-10-20 13:00:00,141.67,141.67,141.31,141.37,3933.0,141.67,141.67,141.31,141.37,3933.0
2023-10-20 13:05:00,141.37,141.37,141.07,141.21,8524.0,141.37,141.37,141.07,141.21,8524.0
2023-10-20 13:10:00,141.26,141.38,141.13,141.38,9712.0,141.26,141.38,141.13,141.38,9712.0
2023-10-20 13:15:00,141.29,141.92,141.29,141.92,4115.0,141.29,141.92,141.29,141.92,4115.0
2023-10-20 13:20:00,141.87,142.01,141.74,141.96,9742.0,141.87,142.01,141.74,141.96,9742.0
2023-10-20 13:25:00,141.89,141.98,141.66,141.84,3212.0,141.89,141.98,141.66,141.84,3212.0
2023-10-20 13:30:00,141.88,141.98,141.88,141.9,2236.0,141.88,141.98,141.88,141.9,2236.0
2023-10-20 13:35:00,141.9,141.98,141.87,141.96,1429.0,141.9,141.98,141.87,141.96,1429.0
2023-10-20 13:40:00,141.93,142.0,141.84,141.84,6006.0,141.93,142.0,141.84,141.84,6006.0
2023-10-20 13:45:00,141.77,141.89,141.54,141.58,2353.0,141.77,141.89,141.54,141.58,2353.0
2023-10-20 13:50:00,141.62,141.62,141.32,141.38,3380.0,141.62,141.62,141.32,141.38,3380.0
2023-10-20 13:55:00,141.35,141.55,141.21,141.55,6885.0,141.35,141.55,141.21,141.55,6885.0
2023-10-20 14:00:00,141.52,141.56,141.26,141.55,6636.0,141.52,141.56,141.26,141.55,6636.0
2023-10-20 14:05:00,141.47,141.63,141.46,141.61,2714.0,141.47,141.63,141.46,141.61,2714.0
2023-10-20 14:10:00,141.47,141.54,141.4,141.47,2568.0,141.47,141.54,141.4,141.47,2568.0
2023-10-20 14:15:00,141.4,141.46,141.28,141.45,5628.0,141.4,141.46,141.28,141.45,5628.0
2023-10-20 14:20:00,141.41,141.61,141.4,141.57,4053.0,141.41,141.61,141.4,141.57,4053.0
2023-10-20 14:25:00,141.53,141.53,141.28,141.32,5233.0,141.53,141.53,141.28,141.32,5233.0
2023-10-20 14:30:00,141.25,141.25,141.04,141.12,3606.0,141.25,141.25,141.04,141.12,3606.0
2023-10-20 14:35:00,141.17,141.19,140.93,141.09,3922.0,141.17,141.19,140.93,141.09,3922.0
2023-10-20 14:40:00,141.13,141.23,141.05,141.23,1995.0,141.13,141.23,141.05,141.23,1995.0
2023-10-20 14:45:00,141.24,141.28,141.15,141.19,2300.0,141.24,141.28,141.15,141.19,2300.0
2023-10-20 14:50:00,141.21,141.42,141.19,141.42,2420.0,141.21,141.42,141.19,141.42,2420.0
2023-10-20 14:55:00,141.42,141.46,141.19,141.24,6393.0,141.42,141.46,141.19,141.24,6393.0
2023-10-20 15:00:00,141.28,141.44,141.24,141.3,2501.0,141.28,141.44,141.24,141.3,2501.0
2023-10-20 15:05:00,141.29,141.29,141.03,141.03,3160.0,141.29,141.29,141.03,141.03,3160.0
2023-10-20 15:10:00,141.04,141.09,140.77,140.9,3698.0,141.04,141.09,140.77,140.9,3698.0
2023-10-20 15:15:00,140.89,141.18,140.82,141.18,3116.0,140.89,141.18,140.82,141.18,3116.0
2023-10-20 15:20:00,141.13,141.21,141.0,141.08,6615.0,141.13,141.21,141.0,141.08,6615.0
2023-10-20 15:25:00,141.13,141.13,140.76,140.78,6651.0,141.13,141.13,140.76,140.78,6651.0
2023-10-20 15:30:00,140.79,141.02,140.79,141.0,5059.0,140.79,141.02,140.79,141.0,5059.0
2023-10-20 15:35:00,141.01,141.02,140.86,140.96,5121.0,141.01,141.02,140.86,140.96,5121.0
2023-10-20 15:40:00,140.86,140.86,140.51,140.54,4396.0,140.86,140.86,140.51,140.54,4396.0
2023-10-20 15:45:00,140.44,140.71,140.38,140.61,9639.0,140.44,140.71,140.38,140.61,9639.0
2023-10-20 15:50:00,140.6,140.64,140.35,140.39,10797.0,140.6,140.64,140.35,140.39,10797.0
2023-10-20 15:55:00,140.4,140.77,140.4,140.59,40793.0,140.4,140.77,140.4,140.59,40793.0
2023-10-23 09:30:00,140.0,140.18,138.88,139.25,22286.0,140.0,140.18,138.88,139.25,22286.0
2023-10-23 09:35:00,139.1,139.44,138.81,139.44,11127.0,139.1,139.44,138.81,139.44,11127.0
2023-10-23 09:40:00,139.31,139.55,138.85,138.86,12378.0,139.31,139.55,138.85,138.86,12378.0
2023-10-23 09:45:00,138.93,139.76,138.8,139.75,15902.0,138.93,139.76,138.8,139.75,15902.0
2023-10-23 09:50:00,139.66,139.82,139.21,139.39,43625.0,139.66,139.82,139.21,139.39,43625.0
2023-10-23 09:55:00,139.31,140.25,139.31,140.0,112287.0,139.31,140.25,139.31,140.0,112287.0
2023-10-23 10:00:00,140.15,140.18,139.7,140.0,29099.0,140.15,140.18,139.7,140.0,29099.0
2023-10-23 10:05:00,140.0,140.16,139.89,139.9,7268.0,140.0,140.16,139.89,139.9,7268.0
2023-10-23 10:10:00,139.9,140.24,139.79,140.19,93526.0,139.9,140.24,139.79,140.19,93526.0
2023-10-23 10:15:00,140.06,140.49,140.06,140.39,4348.0,140.06,140.49,140.06,140.39,4348.0
2023-10-23 10:20:00,140.27,140.31,139.74,139.84,9914.0,140.27,140.31,139.74,139.84,9914.0
2023-10-23 10:25:00,140.0,140.0,139.75,139.76,4050.0,140.0,140.0,139.75,139.76,4050.0
2023-10-23 10:30:00,139.85,140.0,139.76,139.77,2470.0,139.85,140.0,139.76,139.77,2470.0
2023-10-23 10:35:00,139.82,139.93,139.62,139.86,5560.0,139.82,139.93,139.62,139.86,5560.0
2023-10-23 10:40:00,139.93,140.01,139.86,139.86,3969.0,139.93,140.01,139.86,139.86,3969.0
2023-10-23 10:45:00,139.85,140.0,139.85,140.0,2621.0,139.85,140.0,139.85,140.0,2621.0
2023-10-23 10:50:00,139.93,139.93,139.68,139.68,4132.0,139.93,139.93,139.68,139.68,4132.0
2023-10-23 10:55:00,139.65,139.81,139.58,139.81,3400.0,139.65,139.81,139.58,139.81,3400.0
2023-10-23 11:00:00,139.82,139.96,139.74,139.96,7152.0,139.82,139.96,139.74,139.96,7152.0
2023-10-23 11:05:00,139.9,139.97,139.77,139.77,9803.0,139.9,139.97,139.77,139.77,9803.0
2023-10-23 11:10:00,139.82,139.82,139.6,139.64,7844.0,139.82,139.82,139.6,139.64,7844.0
2023-10-23 11:15:00,139.65,139.85,139.63,139.78,48763.0,139.65,139.85,139.63,139.78,48763.0
2023-10-23 11:20:00,139.83,139.86,139.56,139.56,5168.0,139.83,139.86,139.56,139.56,5168.0
2023-10-23 11:25:00,139.63,139.68,139.46,139.46,3079.0,139.63,139.68,139.46,139.46,3079.0
2023-10-23 11:30:00,139.45,139.7,139.4,139.64,7751.0,139.45,139.7,139.4,139.64,7751.0
2023-10-23 11:35:00,139.58,139.9,139.48,139.85,5449.0,139.58,139.9,139.48,139.85,5449.0
2023-10-23 11:40:00,139.79,139.95,139.75,139.81,2402.0,139.79,139.95,139.75,139.81,2402.0
2023-10-23 11:45:00,139.72,139.72,139.27,139.4,7353.0,139.72,139.72,139.27,139.4,7353.0
2023-10-23 11:50:00,139.32,139.5,139.24,139.42,16694.0,139.32,139.5,139.24,139.42,16694.0
2023-10-23 11:55:00,139.36,139.42,139.25,139.28,2202.0,139.36,139.42,139.25,139.28,2202.0
2023-10-23 12:00:00,139.25,139.36,139.19,139.19,2400.0,139.25,139.36,139.19,139.19,2400.0
2023-10-23 12:05:00,139.2,139.5,139.18,139.49,7473.0,139.2,139.5,139.18,139.49,7473.0
2023-10-23 12:10:00,139.49,139.58,139.17,139.21,53666.0,139.49,139.58,139.17,139.21,53666.0
2023-10-23 12:15:00,139.21,139.7,139.2,139.61,7800.0,139.21,139.7,139.2,139.61,7800.0
2023-10-23 12:20:00,139.61,139.61,139.3,139.3,7709.0,139.61,139.61,139.3,139.3,7709.0
2023-10-23 12:25:00,139.36,139.42,139.29,139.42,4000.0,139.36,139.42,139.29,139.42,4000.0
2023-10-23 12:30:00,139.46,139.46,139.26,139.26,2650.0,139.46,139.46,139.26,139.26,2650.0
2023-10-23 12:35:00,139.18,139.35,139.18,139.31,3654.0,139.18,139.35,139.18,139.31,3654.0
2023-10-23 12:40:00,139.33,139.54,139.33,139.41,5471.0,139.33,139.54,139.33,139.41,5471.0
2023-10-23 12:45:00,139.4,139.45,139.28,139.28,2920.0,139.4,139.45,139.28,139.28,2920.0
2023-10-23 12:50:00,139.33,139.6,139.32,139.6,3116.0,139.33,139.6,139.32,139.6,3116.0
2023-10-23 12:55:00,139.6,140.6,139.6,140.58,21091.0,139.6,140.6,139.6,140.58,21091.0
2023-10-23 13:00:00,140.62,140.62,140.07,140.1,4488.0,140.62,140.62,140.07,140.1,4488.0
2023-10-23 13:05:00,140.18,140.67,140.13,140.59,7588.0,140.18,140.67,140.13,140.59,7588.0
2023-10-23 13:10:00,140.78,140.82,140.5,140.5,8647.0,140.78,140.82,140.5,140.5,8647.0
2023-10-23 13:15:00,140.47,140.5,140.13,140.13,7020.0,140.47,140.5,140.13,140.13,7020.0
2023-10-23 13:20:00,140.14,140.99,140.09,140.4,33224.0,140.14,140.99,140.09,140.4,33224.0
2023-10-23 13:25:00,140.43,141.61,140.42,141.5,65671.0,140.43,141.61,140.42,141.5,65671.0
2023-10-23 13:30:00,141.44,142.07,141.19,142.0,61790.0,141.44,142.07,141.19,142.0,61790.0
2023-10-23 13:35:00,142.0,142.91,141.92,142.81,39585.0,142.0,142.91,141.92,142.81,39585.0
2023-10-23 13:40:00,142.83,143.09,142.24,142.61,29006.0,142.83,143.09,142.24,142.61,29006.0
2023-10-23 13:45:00,142.63,142.84,142.42,142.52,7700.0,142.63,142.84,142.42,142.52,7700.0
2023-10-23 13:50:00,142.51,142.51,142.08,142.14,7827.0,142.51,142.51,142.08,142.14,7827.0
2023-10-23 13:55:00,142.02,142.05,141.77,141.8,6147.0,142.02,142.05,141.77,141.8,6147.0
2023-10-23 14:00:00,141.86,141.88,141.61,141.77,4932.0,141.86,141.88,141.61,141.77,4932.0
2023-10-23 14:05:00,141.82,142.18,141.8,142.18,3585.0,141.82,142.18,141.8,142.18,3585.0
2023-10-23 14:10:00,142.11,142.11,141.91,141.94,3438.0,142.11,142.11,141.91,141.94,3438.0
2023-10-23 14:15:00,141.92,141.92,141.73,141.78,4385.0,141.92,141.92,141.73,141.78,4385.0
2023-10-23 14:20:00,141.74,141.89,141.7,141.89,3502.0,141.74,141.89,141.7,141.89,3502.0
2023-10-23 14:25:00,141.81,141.83,141.61,141.7,3324.0,141.81,141.83,141.61,141.7,3324.0
2023-10-23 14:30:00,141.69,141.87,141.6,141.87,4412.0,141.69,141.87,141.6,141.87,4412.0
2023-10-23 14:35:00,141.87,142.37,141.84,142.35,14606.0,141.87,142.37,141.84,142.35,14606.0
2023-10-23 14:40:00,142.44,142.44,142.28,142.29,8437.0,142.44,142.44,142.28,142.29,8437.0
2023-10-23 14:45:00,142.26,142.75,142.09,142.68,12336.0,142.26,142.75,142.09,142.68,12336.0
2023-10-23 14:50:00,142.74,143.01,142.68,142.89,8850.0,142.74,143.01,142.68,142.89,8850.0
2023-10-23 14:55:00,142.86,142.93,142.64,142.83,6958.0,142.86,142.93,142.64,142.83,6958.0
2023-10-23 15:00:00,142.84,142.93,142.57,142.83,9362.0,142.84,142.93,142.57,142.83,9362.0
2023-10-23 15:05:00,142.88,142.96,142.7,142.7,29360.0,142.88,142.96,142.7,142.7,29360.0
2023-10-23 15:10:00,142.71,142.88,142.53,142.88,13829.0,142.71,142.88,142.53,142.88,13829.0
2023-10-23 15:15:00,142.87,142.87,142.61,142.7,8539.0,142.87,142.87,142.61,142.7,8539.0
2023-10-23 15:20:00,142.72,142.92,142.69,142.91,13148.0,142.72,142.92,142.69,142.91,13148.0
2023-10-23 15:25:00,142.87,143.47,142.8,143.47,51415.0,142.87,143.47,142.8,143.47,51415.0
2023-10-23 15:30:00,143.45,143.46,142.96,143.03,61337.0,143.45,143.46,142.96,143.03,61337.0
2023-10-23 15:35:00,143.01,143.03,142.54,142.58,61320.0,143.01,143.03,142.54,142.58,61320.0
2023-10-23 15:40:00,142.55,142.55,141.73,141.8,32599.0,142.55,142.55,141.73,141.8,32599.0
2023-10-23 15:45:00,141.81,142.7,141.79,142.42,65534.0,141.81,142.7,141.79,142.42,65534.0
2023-10-23 15:50:00,142.46,142.48,142.18,142.2,49304.0,142.46,142.48,142.18,142.2,49304.0
2023-10-23 15:55:00,142.18,142.23,142.0,142.17,87328.0,142.18,142.23,142.0,142.17,87328.0
2023-10-24 09:30:00,143.38,143.83,143.21,143.42,17302.0,143.38,143.83,143.21,143.42,17302.0
2023-10-24 09:35:00,143.51,144.21,143.37,144.21,24887.0,143.51,144.21,143.37,144.21,24887.0
2023-10-24 09:40:00,144.26,144.46,143.92,144.36,14105.0,144.26,144.46,143.92,144.36,14105.0
2023-10-24 09:45:00,144.1,144.11,143.36,143.36,12520.0,144.1,144.11,143.36,143.36,12520.0
2023-10-24 09:50:00,143.3,143.41,142.89,143.2,8586.0,143.3,143.41,142.89,143.2,8586.0
2023-10-24 09:55:00,143.09,143.2,142.7,142.77,4205.0,143.09,143.2,142.7,142.77,4205.0
2023-10-24 10:00:00,142.79,143.5,142.78,143.24,19483.0,142.79,143.5,142.78,143.24,19483.0
2023-10-24 10:05:00,143.32,143.81,143.22,143.46,27192.0,143.32,143.81,143.22,143.46,27192.0
2023-10-24 10:10:00,143.34,143.4,142.88,142.88,4263.0,143.34,143.4,142.88,142.88,4263.0
2023-10-24 10:15:00,142.9,143.24,142.62,142.62,16631.0,142.9,143.24,142.62,142.62,16631.0
2023-10-24 10:20:00,142.6,142.89,142.41,142.87,5346.0,142.6,142.89,142.41,142.87,5346.0
2023-10-24 10:25:00,142.83,142.88,142.62,142.69,3770.0,142.83,142.88,142.62,142.69,3770.0
2023-10-24 10:30:00,142.7,142.78,142.4,142.78,4444.0,142.7,142.78,142.4,142.78,4444.0
2023-10-24 10:35:00,142.78,142.78,142.42,142.45,4568.0,142.78,142.78,142.42,142.45,4568.0
2023-10-24 10:40:00,142.37,142.37,142.04,142.05,3100.0,142.37,142.37,142.04,142.05,3100.0
2023-10-24 10:45:00,142.04,142.6,142.01,142.59,6263.0,142.04,142.6,142.01,142.59,6263.0
2023-10-24 10:50:00,142.61,143.78,142.08,142.11,91337.0,142.61,143.78,142.08,142.11,91337.0
2023-10-24 10:55:00,142.11,142.16,141.63,142.07,35011.0,142.11,142.16,141.63,142.07,35011.0
2023-10-24 11:00:00,142.06,142.15,141.7,142.09,13686.0,142.06,142.15,141.7,142.09,13686.0
2023-10-24 11:05:00,142.03,142.61,141.87,142.1,20226.0,142.03,142.61,141.87,142.1,20226.0
2023-10-24 11:10:00,142.09,142.21,141.88,141.97,9064.0,142.09,142.21,141.88,141.97,9064.0
2023-10-24 11:15:00,141.88,141.88,141.54,141.6,9806.0,141.88,141.88,141.54,141.6,9806.0
2023-10-24 11:20:00,141.57,141.57,141.06,141.47,11227.0,141.57,141.57,141.06,141.47,11227.0
2023-10-24 11:25:00,141.47,141.63,141.23,141.23,3701.0,141.47,141.63,141.23,141.23,3701.0
2023-10-24 11:30:00,141.3,141.67,141.27,141.59,9127.0,141.3,141.67,141.27,141.59,9127.0
2023-10-24 11:35:00,141.51,141.51,141.0,141.02,7147.0,141.51,141.51,141.0,141.02,7147.0
2023-10-24 11:40:00,140.93,141.56,140.93,141.49,9316.0,140.93,141.56,140.93,141.49,9316.0
2023-10-24 11:45:00,141.61,141.61,141.28,141.28,5421.0,141.61,141.61,141.28,141.28,5421.0
2023-10-24 11:50:00,141.29,141.53,141.28,141.53,5608.0,141.29,141.53,141.28,141.53,5608.0
2023-10-24 11:55:00,141.55,141.65,141.48,141.65,5332.0,141.55,141.65,141.48,141.65,5332.0
2023-10-24 12:00:00,141.68,141.74,141.5,141.52,1800.0,141.68,141.74,141.5,141.52,1800.0
2023-10-24 12:05:00,141.47,141.58,141.27,141.47,8657.0,141.47,141.58,141.27,141.47,8657.0
2023-10-24 12:10:00,141.53,141.61,141.34,141.34,6424.0,141.53,141.61,141.34,141.34,6424.0
2023-10-24 12:15:00,141.33,141.44,141.26,141.27,6500.0,141.33,141.44,141.26,141.27,6500.0
2023-10-24 12:20:00,141.26,141.3,141.13,141.16,3137.0,141.26,141.3,141.13,141.16,3137.0
2023-10-24 12:25:00,141.11,141.14,140.93,140.98,6872.0,141.11,141.14,140.93,140.98,6872.0
2023-10-24 12:30:00,140.99,141.16,140.9,140.99,25783.0,140.99,141.16,140.9,140.99,25783.0
2023-10-24 12:35:00,140.94,140.98,140.61,140.61,7537.0,140.94,140.98,140.61,140.61,7537.0
2023-10-24 12:40:00,140.6,141.01,140.51,140.53,9079.0,140.6,141.01,140.51,140.53,9079.0
2023-10-24 12:45:00,140.49,140.49,140.2,140.24,3800.0,140.49,140.49,140.2,140.24,3800.0
2023-10-24 12:50:00,140.24,140.26,139.87,139.87,2116.0,140.24,140.26,139.87,139.87,2116.0
2023-10-24 12:55:00,139.77,140.16,139.69,140.09,4470.0,139.77,140.16,139.69,140.09,4470.0
2023-10-24 13:00:00,140.03,140.31,140.03,140.22,4413.0,140.03,140.31,140.03,140.22,4413.0
2023-10-24 13:05:00,140.23,140.41,140.13,140.33,4513.0,140.23,140.41,140.13,140.33,4513.0
2023-10-24 13:10:00,140.22,140.23,140.11,140.15,2400.0,140.22,140.23,140.11,140.15,2400.0
2023-10-24 13:15:00,140.09,140.53,140.09,140.53,3177.0,140.09,140.53,140.09,140.53,3177.0
2023-10-24 13:20:00,140.49,140.79,140.48,140.77,5120.0,140.49,140.79,140.48,140.77,5120.0
2023-10-24 13:25:00,140.75,141.0,140.74,140.78,11454.0,140.75,141.0,140.74,140.78,11454.0
2023-10-24 13:30:00,140.73,140.83,140.51,140.51,3870.0,140.73,140.83,140.51,140.51,3870.0
2023-10-24 13:35:00,140.5,140.51,140.29,140.29,1100.0,140.5,140.51,140.29,140.29,1100.0
2023-10-24 13:40:00,140.35,140.92,140.35,140.81,10488.0,140.35,140.92,140.35,140.81,10488.0
2023-10-24 13:45:00,140.81,140.86,140.6,140.86,2450.0,140.81,140.86,140.6,140.86,2450.0
2023-10-24 13:50:00,140.87,141.04,140.84,140.91,3600.0,140.87,141.04,140.84,140.91,3600.0
2023-10-24 13:55:00,140.94,140.97,140.71,140.82,3639.0,140.94,140.97,140.71,140.82,3639.0
2023-10-24 14:00:00,140.76,140.83,140.69,140.75,2698.0,140.76,140.83,140.69,140.75,2698.0
2023-10-24 14:05:00,140.77,140.92,140.73,140.88,4631.0,140.77,140.92,140.73,140.88,4631.0
2023-10-24 14:10:00,140.94,140.94,140.71,140.78,2232.0,140.94,140.94,140.71,140.78,2232.0
2023-10-24 14:15:00,140.78,141.08,140.78,141.06,3770.0,140.78,141.08,140.78,141.06,3770.0
2023-10-24 14:20:00,141.09,141.09,140.85,140.86,3300.0,141.09,141.09,140.85,140.86,3300.0
2023-10-24 14:25:00,140.87,141.08,140.87,141.08,8925.0,140.87,141.08,140.87,141.08,8925.0
2023-10-24 14:30:00,141.08,141.26,141.08,141.17,8390.0,141.08,141.26,141.08,141.17,8390.0
2023-10-24 14:35:00,141.21,141.54,141.15,141.31,10863.0,141.21,141.54,141.15,141.31,10863.0
2023-10-24 14:40:00,141.28,141.5,141.23,141.47,4373.0,141.28,141.5,141.23,141.47,4373.0
2023-10-24 14:45:00,141.4,141.57,141.36,141.42,6845.0,141.4,141.57,141.36,141.42,6845.0
2023-10-24 14:50:00,141.49,141.57,141.46,141.47,3046.0,141.49,141.57,141.46,141.47,3046.0
2023-10-24 14:55:00,141.45,141.54,141.37,141.37,3289.0,141.45,141.54,141.37,141.37,3289.0
2023-10-24 15:00:00,141.38,141.47,141.29,141.33,6836.0,141.38,141.47,141.29,141.33,6836.0
2023-10-24 15:05:00,141.32,141.53,141.24,141.42,6098.0,141.32,141.53,141.24,141.42,6098.0
2023-10-24 15:10:00,141.34,141.62,141.32,141.49,9996.0,141.34,141.62,141.32,141.49,9996.0
2023-10-24 15:15:00,141.54,141.73,141.54,141.71,4343.0,141.54,141.73,141.54,141.71,4343.0
2023-10-24 15:20:00,141.76,142.01,141.76,141.97,4460.0,141.76,142.01,141.76,141.97,4460.0
2023-10-24 15:25:00,142.0,142.21,141.98,142.19,8820.0,142.0,142.21,141.98,142.19,8820.0
2023-10-24 15:30:00,142.19,142.32,142.05,142.06,6431.0,142.19,142.32,142.05,142.06,6431.0
2023-10-24 15:35:00,142.03,142.08,141.96,142.0,3747.0,142.03,142.08,141.96,142.0,3747.0
2023-10-24 15:40:00,141.97,142.2,141.97,142.2,6176.0,141.97,142.2,141.97,142.2,6176.0
2023-10-24 15:45:00,142.17,142.26,142.0,142.11,16570.0,142.17,142.26,142.0,142.11,16570.0
2023-10-24 15:50:00,142.13,142.6,142.06,142.43,59869.0,142.13,142.6,142.06,142.43,59869.0
2023-10-24 15:55:00,142.42,142.93,142.4,142.7,94340.0,142.42,142.93,142.4,142.7,94340.0
2023-10-25 09:30:00,141.9,142.57,141.9,142.5,10635.0,141.9,142.57,141.9,142.5,10635.0
2023-10-25 09:35:00,142.55,142.7,142.07,142.09,7164.0,142.55,142.7,142.07,142.09,7164.0
2023-10-25 09:40:00,142.08,142.08,141.39,141.4,11138.0,142.08,142.08,141.39,141.4,11138.0
2023-10-25 09:45:00,141.34,141.45,141.17,141.18,1600.0,141.34,141.45,141.17,141.18,1600.0
2023-10-25 09:50:00,141.19,141.6,141.19,141.37,1440.0,141.19,141.6,141.19,141.37,1440.0
2023-10-25 09:55:00,141.45,141.77,141.32,141.6,6261.0,141.45,141.77,141.32,141.6,6261.0
2023-10-25 10:00:00,141.52,141.66,140.94,140.94,5127.0,141.52,141.66,140.94,140.94,5127.0
2023-10-25 10:05:00,140.98,140.98,140.7,140.79,2024.0,140.98,140.98,140.7,140.79,2024.0
2023-10-25 10:10:00,140.66,140.96,140.66,140.69,2180.0,140.66,140.96,140.66,140.69,2180.0
2023-10-25 10:15:00,140.85,140.93,140.72,140.72,1900.0,140.85,140.93,140.72,140.72,1900.0
2023-10-25 10:20:00,140.7,140.73,140.59,140.64,2440.0,140.7,140.73,140.59,140.64,2440.0
2023-10-25 10:25:00,140.56,140.79,140.36,140.77,7182.0,140.56,140.79,140.36,140.77,7182.0
2023-10-25 10:30:00,140.86,140.9,140.67,140.68,7800.0,140.86,140.9,140.67,140.68,7800.0
2023-10-25 10:35:00,140.67,141.15,140.66,141.15,6305.0,140.67,141.15,140.66,141.15,6305.0
2023-10-25 10:40:00,141.09,141.29,140.96,141.06,2400.0,141.09,141.29,140.96,141.06,2400.0
2023-10-25 10:45:00,141.0,141.47,141.0,141.27,3100.0,141.0,141.47,141.0,141.27,3100.0
2023-10-25 10:50:00,141.27,141.3,140.91,140.99,3600.0,141.27,141.3,140.91,140.99,3600.0
2023-10-25 10:55:00,140.96,140.96,140.74,140.84,4055.0,140.96,140.96,140.74,140.84,4055.0
2023-10-25 11:00:00,140.74,141.22,140.6,141.09,7850.0,140.74,141.22,140.6,141.09,7850.0
2023-10-25 11:05:00,141.16,141.19,140.74,140.75,2200.0,141.16,141.19,140.74,140.75,2200.0
2023-10-25 11:10:00,140.85,140.95,140.6,140.7,3252.0,140.85,140.95,140.6,140.7,3252.0
2023-10-25 11:15:00,140.6,140.76,140.5,140.73,6153.0,140.6,140.76,140.5,140.73,6153.0
2023-10-25 11:20:00,140.75,140.77,140.65,140.65,1499.0,140.75,140.77,140.65,140.65,1499.0
2023-10-25 11:25:00,140.59,140.66,140.51,140.6,3349.0,140.59,140.66,140.51,140.6,3349.0
2023-10-25 11:30:00,140.57,140.7,140.5,140.6,10505.0,140.57,140.7,140.5,140.6,10505.0
2023-10-25 11:35:00,140.55,140.55,140.11,140.17,3342.0,140.55,140.55,140.11,140.17,3342.0
2023-10-25 11:40:00,140.1,140.15,139.72,139.97,5566.0,140.1,140.15,139.72,139.97,5566.0
2023-10-25 11:45:00,139.96,140.05,139.8,139.91,7593.0,139.96,140.05,139.8,139.91,7593.0
2023-10-25 11:50:00,139.87,139.89,139.7,139.74,4431.0,139.87,139.89,139.7,139.74,4431.0
2023-10-25 11:55:00,139.76,139.76,139.49,139.49,1235.0,139.76,139.76,139.49,139.49,1235.0
2023-10-25 12:00:00,139.51,139.61,139.32,139.41,9352.0,139.51,139.61,139.32,139.41,9352.0
2023-10-25 12:05:00,139.44,139.45,139.14,139.27,2200.0,139.44,139.45,139.14,139.27,2200.0
2023-10-25 12:10:00,139.29,139.32,139.01,139.16,3410.0,139.29,139.32,139.01,139.16,3410.0
2023-10-25 12:15:00,139.21,139.31,139.15,139.15,1518.0,139.21,139.31,139.15,139.15,1518.0
2023-10-25 12:20:00,139.16,139.41,139.16,139.35,2910.0,139.16,139.41,139.16,139.35,2910.0
2023-10-25 12:25:00,139.38,139.54,139.36,139.47,2998.0,139.38,139.54,139.36,139.47,2998.0
2023-10-25 12:30:00,139.41,139.87,139.41,139.66,3000.0,139.41,139.87,139.41,139.66,3000.0
2023-10-25 12:35:00,139.69,139.71,139.52,139.55,1681.0,139.69,139.71,139.52,139.55,1681.0
2023-10-25 12:40:00,139.57,139.71,139.43,139.57,8609.0,139.57,139.71,139.43,139.57,8609.0
2023-10-25 12:45:00,139.59,139.59,139.4,139.43,9007.0,139.59,139.59,139.4,139.43,9007.0
2023-10-25 12:50:00,139.38,139.43,139.16,139.16,2400.0,139.38,139.43,139.16,139.16,2400.0
2023-10-25 12:55:00,139.17,139.29,138.97,139.29,4621.0,139.17,139.29,138.97,139.29,4621.0
2023-10-25 13:00:00,139.27,139.31,139.04,139.09,3738.0,139.27,139.31,139.04,139.09,3738.0
2023-10-25 13:05:00,139.09,139.31,139.09,139.28,2450.0,139.09,139.31,139.09,139.28,2450.0
2023-10-25 13:10:00,139.28,139.28,138.93,139.18,10451.0,139.28,139.28,138.93,139.18,10451.0
2023-10-25 13:15:00,139.11,139.17,138.71,138.73,5462.0,139.11,139.17,138.71,138.73,5462.0
2023-10-25 13:20:00,138.71,138.77,138.42,138.42,5272.0,138.71,138.77,138.42,138.42,5272.0
2023-10-25 13:25:00,138.49,138.56,138.32,138.42,2906.0,138.49,138.56,138.32,138.42,2906.0
2023-10-25 13:30:00,138.32,138.32,138.0,138.01,5554.0,138.32,138.32,138.0,138.01,5554.0
2023-10-25 13:35:00,138.03,138.03,137.76,137.84,6416.0,138.03,138.03,137.76,137.84,6416.0
2023-10-25 13:40:00,137.77,137.86,137.43,137.43,6211.0,137.77,137.86,137.43,137.43,6211.0
2023-10-25 13:45:00,137.37,137.39,137.25,137.27,3144.0,137.37,137.39,137.25,137.27,3144.0
2023-10-25 13:50:00,137.22,137.36,137.05,137.13,7337.0,137.22,137.36,137.05,137.13,7337.0
2023-10-25 13:55:00,137.18,137.37,137.11,137.31,9108.0,137.18,137.37,137.11,137.31,9108.0
2023-10-25 14:00:00,137.33,137.38,137.13,137.16,7067.0,137.33,137.38,137.13,137.16,7067.0
2023-10-25 14:05:00,137.16,137.36,137.11,137.18,5261.0,137.16,137.36,137.11,137.18,5261.0
2023-10-25 14:10:00,137.18,137.29,137.0,137.29,4349.0,137.18,137.29,137.0,137.29,4349.0
2023-10-25 14:15:00,137.29,137.29,136.97,136.97,3753.0,137.29,137.29,136.97,136.97,3753.0
2023-10-25 14:20:00,137.05,137.25,136.74,136.74,15204.0,137.05,137.25,136.74,136.74,15204.0
2023-10-25 14:25:00,136.75,136.89,136.41,136.47,10179.0,136.75,136.89,136.41,136.47,10179.0
2023-10-25 14:30:00,136.47,136.83,136.4,136.78,11967.0,136.47,136.83,136.4,136.78,11967.0
2023-10-25 14:35:00,136.75,136.84,136.47,136.47,13909.0,136.75,136.84,136.47,136.47,13909.0
2023-10-25 14:40:00,136.52,136.55,136.37,136.55,8704.0,136.52,136.55,136.37,136.55,8704.0
2023-10-25 14:45:00,136.51,136.85,136.51,136.84,4350.0,136.51,136.85,136.51,136.84,4350.0
2023-10-25 14:50:00,136.75,136.88,136.69,136.71,4890.0,136.75,136.88,136.69,136.71,4890.0
2023-10-25 14:55:00,136.65,136.79,136.55,136.6,3867.0,136.65,136.79,136.55,136.6,3867.0
2023-10-25 15:00:00,136.65,136.9,136.61,136.88,9518.0,136.65,136.9,136.61,136.88,9518.0
2023-10-25 15:05:00,136.89,137.07,136.81,137.03,5943.0,136.89,137.07,136.81,137.03,5943.0
2023-10-25 15:10:00,137.1,137.28,137.1,137.25,5609.0,137.1,137.28,137.1,137.25,5609.0
2023-10-25 15:15:00,137.25,137.44,137.24,137.31,3801.0,137.25,137.44,137.24,137.31,3801.0
2023-10-25 15:20:00,137.3,137.51,137.3,137.47,3887.0,137.3,137.51,137.3,137.47,3887.0
2023-10-25 15:25:00,137.47,137.55,137.29,137.31,16849.0,137.47,137.55,137.29,137.31,16849.0
2023-10-25 15:30:00,137.36,137.55,137.15,137.35,9862.0,137.36,137.55,137.15,137.35,9862.0
2023-10-25 15:35:00,137.34,137.45,137.2,137.21,9788.0,137.34,137.45,137.2,137.21,9788.0
2023-10-25 15:40:00,137.24,137.37,137.16,137.37,12751.0,137.24,137.37,137.16,137.37,12751.0
2023-10-25 15:45:00,137.37,137.67,137.31,137.6,17268.0,137.37,137.67,137.31,137.6,17268.0
2023-10-25 15:50:00,137.59,137.63,137.04,137.1,28826.0,137.59,137.63,137.04,137.1,28826.0
2023-10-25 15:55:00,137.04,137.19,136.88,137.07,87734.0,137.04,137.19,136.88,137.07,87734.0
2023-10-26 09:30:00,137.59,137.8,137.1,137.37,13221.0,137.59,137.8,137.1,137.37,13221.0
2023-10-26 09:35:00,137.22,137.23,136.38,136.43,13471.0,137.22,137.23,136.38,136.43,13471.0
2023-10-26 09:40:00,136.35,136.48,136.31,136.41,1697.0,136.35,136.48,136.31,136.41,1697.0
2023-10-26 09:45:00,136.46,136.9,136.39,136.43,12862.0,136.46,136.9,136.39,136.43,12862.0
2023-10-26 09:50:00,136.27,136.33,135.75,135.75,23338.0,136.27,136.33,135.75,135.75,23338.0
2023-10-26 09:55:00,135.75,135.98,135.37,135.97,8405.0,135.75,135.98,135.37,135.97,8405.0
2023-10-26 10:00:00,135.75,136.44,135.75,136.32,108101.0,135.75,136.44,135.75,136.32,108101.0
2023-10-26 10:05:00,136.26,137.11,136.24,137.0,8111.0,136.26,137.11,136.24,137.0,8111.0
2023-10-26 10:10:00,137.0,137.13,136.6,136.65,8501.0,137.0,137.13,136.6,136.65,8501.0
2023-10-26 10:15:00,136.79,136.93,136.58,136.83,6699.0,136.79,136.93,136.58,136.83,6699.0
2023-10-26 10:20:00,136.75,137.22,136.75,136.75,15462.0,136.75,137.22,136.75,136.75,15462.0
2023-10-26 10:25:00,136.83,136.95,136.58,136.91,3200.0,136.83,136.95,136.58,136.91,3200.0
2023-10-26 10:30:00,136.9,136.94,136.68,136.81,4387.0,136.9,136.94,136.68,136.81,4387.0
2023-10-26 10:35:00,136.8,136.8,136.02,136.07,12361.0,136.8,136.8,136.02,136.07,12361.0
2023-10-26 10:40:00,136.07,136.44,136.02,136.42,21734.0,136.07,136.44,136.02,136.42,21734.0
2023-10-26 10:45:00,136.4,136.8,136.35,136.51,20198.0,136.4,136.8,136.35,136.51,20198.0
2023-10-26 10:50:00,136.52,136.93,136.52,136.77,10080.0,136.52,136.93,136.52,136.77,10080.0
2023-10-26 10:55:00,136.87,137.09,136.8,137.04,6513.0,136.87,137.09,136.8,137.04,6513.0
2023-10-26 11:00:00,137.07,137.22,136.81,136.81,14171.0,137.07,137.22,136.81,136.81,14171.0
2023-10-26 11:05:00,136.67,136.85,136.61,136.82,9216.0,136.67,136.85,136.61,136.82,9216.0
2023-10-26 11:10:00,136.96,137.21,136.8,136.8,14773.0,136.96,137.21,136.8,136.8,14773.0
2023-10-26 11:15:00,136.76,136.76,136.49,136.51,25033.0,136.76,136.76,136.49,136.51,25033.0
2023-10-26 11:20:00,136.53,136.58,136.33,136.46,8149.0,136.53,136.58,136.33,136.46,8149.0
2023-10-26 11:25:00,136.46,136.46,136.17,136.22,12357.0,136.46,136.46,136.17,136.22,12357.0
2023-10-26 11:30:00,136.16,136.2,135.74,135.75,34634.0,136.16,136.2,135.74,135.75,34634.0
2023-10-26 11:35:00,135.68,135.68,134.84,134.89,18391.0,135.68,135.68,134.84,134.89,18391.0
2023-10-26 11:40:00,134.9,135.3,133.13,135.24,97359.0,134.9,135.3,133.13,135.24,97359.0
2023-10-26 11:45:00,135.11,135.25,134.62,134.86,22926.0,135.11,135.25,134.62,134.86,22926.0
2023-10-26 11:50:00,134.86,135.23,134.74,135.23,6541.0,134.86,135.23,134.74,135.23,6541.0
2023-10-26 11:55:00,135.13,135.13,134.62,134.8,10355.0,135.13,135.13,134.62,134.8,10355.0
2023-10-26 12:00:00,134.76,134.82,134.18,134.18,26869.0,134.76,134.82,134.18,134.18,26869.0
2023-10-26 12:05:00,134.22,134.22,133.85,134.02,9369.0,134.22,134.22,133.85,134.02,9369.0
2023-10-26 12:10:00,133.98,134.03,133.77,133.88,7425.0,133.98,134.03,133.77,133.88,7425.0
2023-10-26 12:15:00,133.83,133.87,133.3,133.3,12623.0,133.83,133.87,133.3,133.3,12623.0
2023-10-26 12:20:00,133.36,133.56,133.3,133.38,10608.0,133.36,133.56,133.3,133.38,10608.0
2023-10-26 12:25:00,133.36,133.78,133.36,133.76,14525.0,133.36,133.78,133.36,133.76,14525.0
2023-10-26 12:30:00,133.76,134.05,133.67,133.99,4378.0,133.76,134.05,133.67,133.99,4378.0
2023-10-26 12:35:00,133.88,134.06,133.79,133.86,6083.0,133.88,134.06,133.79,133.86,6083.0
2023-10-26 12:40:00,133.83,134.0,133.73,133.79,7162.0,133.83,134.0,133.73,133.79,7162.0
2023-10-26 12:45:00,133.73,133.8,133.59,133.72,4039.0,133.73,133.8,133.59,133.72,4039.0
2023-10-26 12:50:00,133.7,133.84,133.59,133.61,5324.0,133.7,133.84,133.59,133.61,5324.0
2023-10-26 12:55:00,133.59,133.76,133.59,133.68,5479.0,133.59,133.76,133.59,133.68,5479.0
2023-10-26 13:00:00,133.61,133.93,133.45,133.92,10322.0,133.61,133.93,133.45,133.92,10322.0
2023-10-26 13:05:00,133.95,134.12,133.86,133.95,3200.0,133.95,134.12,133.86,133.95,3200.0
2023-10-26 13:10:00,133.85,133.97,133.61,133.61,5370.0,133.85,133.97,133.61,133.61,5370.0
2023-10-26 13:15:00,133.65,133.73,133.57,133.64,5741.0,133.65,133.73,133.57,133.64,5741.0
2023-10-26 13:20:00,133.58,133.66,133.3,133.3,7997.0,133.58,133.66,133.3,133.3,7997.0
2023-10-26 13:25:00,133.3,133.43,133.07,133.07,17657.0,133.3,133.43,133.07,133.07,17657.0
2023-10-26 13:30:00,133.12,133.44,133.0,133.41,11391.0,133.12,133.44,133.0,133.41,11391.0
2023-10-26 13:35:00,133.42,133.46,133.17,133.24,6639.0,133.42,133.46,133.17,133.24,6639.0
2023-10-26 13:40:00,133.24,133.52,133.23,133.34,13235.0,133.24,133.52,133.23,133.34,13235.0
2023-10-26 13:45:00,133.38,133.65,133.37,133.47,20997.0,133.38,133.65,133.37,133.47,20997.0
2023-10-26 13:50:00,133.51,133.57,133.31,133.34,4324.0,133.51,133.57,133.31,133.34,4324.0
2023-10-26 13:55:00,133.32,133.83,133.22,133.75,16327.0,133.32,133.83,133.22,133.75,16327.0
2023-10-26 14:00:00,133.77,133.96,133.75,133.85,13991.0,133.77,133.96,133.75,133.85,13991.0
2023-10-26 14:05:00,133.84,133.84,133.62,133.7,7336.0,133.84,133.84,133.62,133.7,7336.0
2023-10-26 14:10:00,133.73,133.86,133.69,133.72,26175.0,133.73,133.86,133.69,133.72,26175.0
2023-10-26 14:15:00,133.76,133.79,133.58,133.75,15775.0,133.76,133.79,133.58,133.75,15775.0
2023-10-26 14:20:00,133.79,133.79,133.64,133.73,3771.0,133.79,133.79,133.64,133.73,3771.0
2023-10-26 14:25:00,133.69,133.98,133.63,133.96,7040.0,133.69,133.98,133.63,133.96,7040.0
2023-10-26 14:30:00,133.99,134.13,133.92,134.09,27019.0,133.99,134.13,133.92,134.09,27019.0
2023-10-26 14:35:00,133.93,133.93,133.56,133.66,5304.0,133.93,133.93,133.56,133.66,5304.0
2023-10-26 14:40:00,133.62,133.68,133.48,133.48,31502.0,133.62,133.68,133.48,133.48,31502.0
2023-10-26 14:45:00,133.5,133.6,133.31,133.46,23899.0,133.5,133.6,133.31,133.46,23899.0
2023-10-26 14:50:00,133.48,134.01,133.48,133.97,5454.0,133.48,134.01,133.48,133.97,5454.0
2023-10-26 14:55:00,134.01,134.01,133.7,133.83,21382.0,134.01,134.01,133.7,133.83,21382.0
2023-10-26 15:00:00,133.83,134.28,133.77,134.28,49334.0,133.83,134.28,133.77,134.28,49334.0
2023-10-26 15:05:00,134.25,134.26,134.05,134.07,14746.0,134.25,134.26,134.05,134.07,14746.0
2023-10-26 15:10:00,134.08,134.14,133.4,133.5,10038.0,134.08,134.14,133.4,133.5,10038.0
2023-10-26 15:15:00,133.47,133.53,133.17,133.2,20639.0,133.47,133.53,133.17,133.2,20639.0
2023-10-26 15:20:00,133.23,133.28,132.87,132.94,14717.0,133.23,133.28,132.87,132.94,14717.0
2023-10-26 15:25:00,132.92,133.03,132.84,132.89,28704.0,132.92,133.03,132.84,132.89,28704.0
2023-10-26 15:30:00,132.85,132.93,132.64,132.67,24596.0,132.85,132.93,132.64,132.67,24596.0
2023-10-26 15:35:00,132.68,132.93,132.59,132.67,47762.0,132.68,132.93,132.59,132.67,47762.0
2023-10-26 15:40:00,132.65,132.65,132.45,132.45,38093.0,132.65,132.65,132.45,132.45,38093.0
2023-10-26 15:45:00,132.43,133.09,132.39,133.0,32516.0,132.43,133.09,132.39,133.0,32516.0
2023-10-26 15:50:00,133.0,133.45,133.0,133.21,83791.0,133.0,133.45,133.0,133.21,83791.0
2023-10-26 15:55:00,133.23,133.33,132.99,133.0,128557.0,133.23,133.33,132.99,133.0,128557.0
2023-10-27 09:30:00,133.28,133.85,132.73,133.83,18418.0,133.28,133.85,132.73,133.83,18418.0
2023-10-27 09:35:00,133.69,134.0,133.2,133.78,9941.0,133.69,134.0,133.2,133.78,9941.0
2023-10-27 09:40:00,133.78,134.19,133.53,133.56,8004.0,133.78,134.19,133.53,133.56,8004.0
2023-10-27 09:45:00,133.55,134.05,133.46,133.75,16477.0,133.55,134.05,133.46,133.75,16477.0
2023-10-27 09:50:00,133.69,134.27,133.48,134.18,11149.0,133.69,134.27,133.48,134.18,11149.0
2023-10-27 09:55:00,134.27,134.43,133.88,133.88,17080.0,134.27,134.43,133.88,133.88,17080.0
2023-10-27 10:00:00,134.01,134.08,133.48,134.0,10750.0,134.01,134.08,133.48,134.0,10750.0
2023-10-27 10:05:00,134.0,134.09,133.65,133.69,12444.0,134.0,134.09,133.65,133.69,12444.0
2023-10-27 10:10:00,133.69,134.42,133.67,134.11,18478.0,133.69,134.42,133.67,134.11,18478.0
2023-10-27 10:15:00,134.05,134.23,133.85,133.86,5322.0,134.05,134.23,133.85,133.86,5322.0
2023-10-27 10:20:00,133.91,134.05,133.8,134.05,12216.0,133.91,134.05,133.8,134.05,12216.0
2023-10-27 10:25:00,134.03,134.3,134.02,134.23,6621.0,134.03,134.3,134.02,134.23,6621.0
2023-10-27 10:30:00,134.21,134.37,134.14,134.37,3003.0,134.21,134.37,134.14,134.37,3003.0
2023-10-27 10:35:00,134.37,134.43,133.76,133.78,14534.0,134.37,134.43,133.76,133.78,14534.0
2023-10-27 10:40:00,133.73,133.73,133.27,133.27,6301.0,133.73,133.73,133.27,133.27,6301.0
2023-10-27 10:45:00,133.35,133.39,133.22,133.22,8358.0,133.35,133.39,133.22,133.22,8358.0
2023-10-27 10:50:00,133.3,133.46,133.22,133.23,7826.0,133.3,133.46,133.22,133.23,7826.0
2023-10-27 10:55:00,133.25,133.37,133.14,133.33,5877.0,133.25,133.37,133.14,133.33,5877.0
2023-10-27 11:00:00,133.37,133.41,133.18,133.21,4838.0,133.37,133.41,133.18,133.21,4838.0
2023-10-27 11:05:00,133.24,133.36,133.19,133.27,6258.0,133.24,133.36,133.19,133.27,6258.0
2023-10-27 11:10:00,133.27,133.46,133.24,133.46,9562.0,133.27,133.46,133.24,133.46,9562.0
2023-10-27 11:15:00,133.47,133.9,133.47,133.64,7636.0,133.47,133.9,133.47,133.64,7636.0
2023-10-27 11:20:00,133.68,133.75,133.54,133.7,11589.0,133.68,133.75,133.54,133.7,11589.0
2023-10-27 11:25:00,133.71,133.89,133.67,133.76,12437.0,133.71,133.89,133.67,133.76,12437.0
2023-10-27 11:30:00,133.8,133.89,133.69,133.89,6701.0,133.8,133.89,133.69,133.89,6701.0
2023-10-27 11:35:00,133.88,134.34,133.88,134.29,4213.0,133.88,134.34,133.88,134.29,4213.0
2023-10-27 11:40:00,134.25,134.46,134.17,134.18,9196.0,134.25,134.46,134.17,134.18,9196.0
2023-10-27 11:45:00,134.21,134.47,134.21,134.3,7153.0,134.21,134.47,134.21,134.3,7153.0
2023-10-27 11:50:00,134.37,134.49,134.14,134.49,5646.0,134.37,134.49,134.14,134.49,5646.0
2023-10-27 11:55:00,134.42,134.5,134.4,134.42,9045.0,134.42,134.5,134.4,134.42,9045.0
2023-10-27 12:00:00,134.48,134.48,134.23,134.26,5320.0,134.48,134.48,134.23,134.26,5320.0
2023-10-27 12:05:00,134.32,134.64,134.32,134.61,2716.0,134.32,134.64,134.32,134.61,2716.0
2023-10-27 12:10:00,134.51,134.66,134.43,134.45,4618.0,134.51,134.66,134.43,134.45,4618.0
2023-10-27 12:15:00,134.5,134.58,134.36,134.41,4387.0,134.5,134.58,134.36,134.41,4387.0
2023-10-27 12:20:00,134.42,134.47,134.08,134.11,7284.0,134.42,134.47,134.08,134.11,7284.0
2023-10-27 12:25:00,134.16,134.27,133.95,134.14,5225.0,134.16,134.27,133.95,134.14,5225.0
2023-10-27 12:30:00,134.1,134.21,134.0,134.15,2139.0,134.1,134.21,134.0,134.15,2139.0
2023-10-27 12:35:00,134.27,134.34,134.14,134.28,3298.0,134.27,134.34,134.14,134.28,3298.0
2023-10-27 12:40:00,134.25,134.34,134.12,134.3,11301.0,134.25,134.34,134.12,134.3,11301.0
2023-10-27 12:45:00,134.27,134.27,133.99,133.99,6181.0,134.27,134.27,133.99,133.99,6181.0
2023-10-27 12:50:00,134.04,134.04,133.85,134.02,2606.0,134.04,134.04,133.85,134.02,2606.0
2023-10-27 12:55:00,134.02,134.07,133.93,133.96,3692.0,134.02,134.07,133.93,133.96,3692.0
2023-10-27 13:00:00,133.91,133.98,133.87,133.93,2710.0,133.91,133.98,133.87,133.93,2710.0
2023-10-27 13:05:00,133.88,133.88,133.52,133.63,4761.0,133.88,133.88,133.52,133.63,4761.0
2023-10-27 13:10:00,133.67,133.72,133.43,133.47,3953.0,133.67,133.72,133.43,133.47,3953.0
2023-10-27 13:15:00,133.51,133.59,133.39,133.52,5193.0,133.51,133.59,133.39,133.52,5193.0
2023-10-27 13:20:00,133.51,133.56,133.44,133.51,6913.0,133.51,133.56,133.44,133.51,6913.0
2023-10-27 13:25:00,133.57,133.63,133.43,133.44,3971.0,133.57,133.63,133.43,133.44,3971.0
2023-10-27 13:30:00,133.39,133.54,133.36,133.54,3439.0,133.39,133.54,133.36,133.54,3439.0
2023-10-27 13:35:00,133.59,133.71,133.52,133.67,4793.0,133.59,133.71,133.52,133.67,4793.0
2023-10-27 13:40:00,133.63,133.88,133.48,133.87,3243.0,133.63,133.88,133.48,133.87,3243.0
2023-10-27 13:45:00,133.92,133.93,133.75,133.89,3998.0,133.92,133.93,133.75,133.89,3998.0
2023-10-27 13:50:00,133.9,133.96,133.71,133.86,8643.0,133.9,133.96,133.71,133.86,8643.0
2023-10-27 13:55:00,133.87,133.98,133.83,133.85,4942.0,133.87,133.98,133.83,133.85,4942.0
2023-10-27 14:00:00,133.9,133.95,133.84,133.91,4151.0,133.9,133.95,133.84,133.91,4151.0
2023-10-27 14:05:00,133.88,134.03,133.78,133.94,8223.0,133.88,134.03,133.78,133.94,8223.0
2023-10-27 14:10:00,133.95,134.05,133.93,134.02,5725.0,133.95,134.05,133.93,134.02,5725.0
2023-10-27 14:15:00,134.07,134.21,134.04,134.21,6115.0,134.07,134.21,134.04,134.21,6115.0
2023-10-27 14:20:00,134.22,134.26,134.07,134.12,6646.0,134.22,134.26,134.07,134.12,6646.0
2023-10-27 14:25:00,134.17,134.17,133.9,133.97,8681.0,134.17,134.17,133.9,133.97,8681.0
2023-10-27 14:30:00,133.99,134.43,133.98,134.27,5102.0,133.99,134.43,133.98,134.27,5102.0
2023-10-27 14:35:00,134.23,134.56,134.23,134.49,3997.0,134.23,134.56,134.23,134.49,3997.0
2023-10-27 14:40:00,134.48,134.53,134.4,134.53,5350.0,134.48,134.53,134.4,134.53,5350.0
2023-10-27 14:45:00,134.52,134.67,134.4,134.41,8739.0,134.52,134.67,134.4,134.41,8739.0
2023-10-27 14:50:00,134.4,134.46,134.22,134.41,8897.0,134.4,134.46,134.22,134.41,8897.0
2023-10-27 14:55:00,134.41,134.41,134.22,134.25,9468.0,134.41,134.41,134.22,134.25,9468.0
2023-10-27 15:00:00,134.25,134.54,134.18,134.39,10491.0,134.25,134.54,134.18,134.39,10491.0
2023-10-27 15:05:00,134.42,134.54,134.42,134.49,6604.0,134.42,134.54,134.42,134.49,6604.0
2023-10-27 15:10:00,134.49,134.73,134.48,134.62,12109.0,134.49,134.73,134.48,134.62,12109.0
2023-10-27 15:15:00,134.66,135.0,134.65,134.94,21981.0,134.66,135.0,134.65,134.94,21981.0
2023-10-27 15:20:00,134.98,135.06,134.85,134.97,16429.0,134.98,135.06,134.85,134.97,16429.0
2023-10-27 15:25:00,135.01,135.4,134.91,135.08,43955.0,135.01,135.4,134.91,135.08,43955.0
2023-10-27 15:30:00,135.02,135.1,134.8,134.83,14813.0,135.02,135.1,134.8,134.83,14813.0
2023-10-27 15:35:00,134.77,134.77,134.59,134.6,10352.0,134.77,134.77,134.59,134.6,10352.0
2023-10-27 15:40:00,134.58,134.68,134.4,134.41,12361.0,134.58,134.68,134.4,134.41,12361.0
2023-10-27 15:45:00,134.43,134.44,134.19,134.37,21109.0,134.43,134.44,134.19,134.37,21109.0
2023-10-27 15:50:00,134.35,134.52,134.17,134.29,47410.0,134.35,134.52,134.17,134.29,47410.0
2023-10-27 15:55:00,134.24,134.5,134.2,134.5,95704.0,134.24,134.5,134.2,134.5,95704.0
2023-10-30 09:30:00,135.18,135.32,133.89,133.9,19820.0,135.18,135.32,133.89,133.9,19820.0
2023-10-30 09:35:00,133.86,133.97,133.4,133.53,10191.0,133.86,133.97,133.4,133.53,10191.0
2023-10-30 09:40:00,133.56,133.56,132.83,133.33,6085.0,133.56,133.56,132.83,133.33,6085.0
2023-10-30 09:45:00,133.34,133.78,133.24,133.25,5728.0,133.34,133.78,133.24,133.25,5728.0
2023-10-30 09:50:00,133.24,133.28,132.48,132.68,12081.0,133.24,133.28,132.48,132.68,12081.0
2023-10-30 09:55:00,132.67,132.77,132.45,132.7,15135.0,132.67,132.77,132.45,132.7,15135.0
2023-10-30 10:00:00,132.64,132.72,132.24,132.4,26083.0,132.64,132.72,132.24,132.4,26083.0
2023-10-30 10:05:00,132.22,132.3,131.79,131.82,4780.0,132.22,132.3,131.79,131.82,4780.0
2023-10-30 10:10:00,131.97,132.05,131.75,131.93,7950.0,131.97,132.05,131.75,131.93,7950.0
2023-10-30 10:15:00,131.86,132.11,131.62,131.65,5873.0,131.86,132.11,131.62,131.65,5873.0
2023-10-30 10:20:00,131.67,131.67,131.29,131.32,4114.0,131.67,131.67,131.29,131.32,4114.0
2023-10-30 10:25:00,131.33,131.36,131.07,131.08,11538.0,131.33,131.36,131.07,131.08,11538.0
2023-10-30 10:30:00,131.05,131.14,130.65,130.72,9549.0,131.05,131.14,130.65,130.72,9549.0
2023-10-30 10:35:00,130.72,130.82,130.54,130.62,10292.0,130.72,130.82,130.54,130.62,10292.0
2023-10-30 10:40:00,130.65,130.94,130.53,130.72,6645.0,130.65,130.94,130.53,130.72,6645.0
2023-10-30 10:45:00,130.69,131.05,130.69,131.03,9406.0,130.69,131.05,130.69,131.03,9406.0
2023-10-30 10:50:00,131.08,131.24,130.97,131.04,15186.0,131.08,131.24,130.97,131.04,15186.0
2023-10-30 10:55:00,131.13,131.13,130.76,130.85,7593.0,131.13,131.13,130.76,130.85,7593.0
2023-10-30 11:00:00,130.88,131.16,130.77,131.0,7416.0,130.88,131.16,130.77,131.0,7416.0
2023-10-30 11:05:00,131.02,131.07,130.67,130.67,3952.0,131.02,131.07,130.67,130.67,3952.0
2023-10-30 11:10:00,130.67,130.79,130.58,130.58,4465.0,130.67,130.79,130.58,130.58,4465.0
2023-10-30 11:15:00,130.5,130.63,130.34,130.63,6896.0,130.5,130.63,130.34,130.63,6896.0
2023-10-30 11:20:00,130.65,130.78,130.48,130.59,3223.0,130.65,130.78,130.48,130.59,3223.0
2023-10-30 11:25:00,130.53,130.79,130.48,130.76,3071.0,130.53,130.79,130.48,130.76,3071.0
2023-10-30 11:30:00,130.8,131.07,130.73,131.0,4961.0,130.8,131.07,130.73,131.0,4961.0
2023-10-30 11:35:00,131.11,131.2,131.0,131.03,3118.0,131.11,131.2,131.0,131.03,3118.0
2023-10-30 11:40:00,131.02,131.07,130.77,131.05,8593.0,131.02,131.07,130.77,131.05,8593.0
2023-10-30 11:45:00,131.06,131.18,130.95,131.1,4533.0,131.06,131.18,130.95,131.1,4533.0
2023-10-30 11:50:00,131.08,131.61,131.04,131.55,9463.0,131.08,131.61,131.04,131.55,9463.0
2023-10-30 11:55:00,131.61,131.96,131.52,131.89,4556.0,131.61,131.96,131.52,131.89,4556.0
2023-10-30 12:00:00,131.88,131.88,131.52,131.64,3058.0,131.88,131.88,131.52,131.64,3058.0
2023-10-30 12:05:00,131.58,131.58,131.39,131.39,2600.0,131.58,131.58,131.39,131.39,2600.0
2023-10-30 12:10:00,131.51,131.55,131.44,131.47,8725.0,131.51,131.55,131.44,131.47,8725.0
2023-10-30 12:15:00,131.44,131.44,131.09,131.14,4769.0,131.44,131.44,131.09,131.14,4769.0
2023-10-30 12:20:00,131.05,131.06,130.93,130.95,1500.0,131.05,131.06,130.93,130.95,1500.0
2023-10-30 12:25:00,130.93,131.05,130.89,130.9,4753.0,130.93,131.05,130.89,130.9,4753.0
2023-10-30 12:30:00,130.91,131.13,130.9,131.1,4121.0,130.91,131.13,130.9,131.1,4121.0
2023-10-30 12:35:00,131.08,131.18,130.87,130.87,4612.0,131.08,131.18,130.87,130.87,4612.0
2023-10-30 12:40:00,130.84,131.19,130.78,130.97,9784.0,130.84,131.19,130.78,130.97,9784.0
2023-10-30 12:45:00,130.96,131.06,130.91,131.06,5438.0,130.96,131.06,130.91,131.06,5438.0
2023-10-30 12:50:00,131.09,131.17,130.89,130.93,5739.0,131.09,131.17,130.89,130.93,5739.0
2023-10-30 12:55:00,130.96,130.96,130.76,130.85,2300.0,130.96,130.96,130.76,130.85,2300.0
2023-10-30 13:00:00,130.86,130.99,130.78,130.96,7150.0,130.86,130.99,130.78,130.96,7150.0
2023-10-30 13:05:00,130.96,131.01,130.72,130.72,4952.0,130.96,131.01,130.72,130.72,4952.0
2023-10-30 13:10:00,130.75,131.28,130.74,131.28,9907.0,130.75,131.28,130.74,131.28,9907.0
2023-10-30 13:15:00,131.28,131.61,131.23,131.56,9868.0,131.28,131.61,131.23,131.56,9868.0
2023-10-30 13:20:00,131.61,131.81,131.59,131.81,5567.0,131.61,131.81,131.59,131.81,5567.0
2023-10-30 13:25:00,131.75,132.17,131.75,132.05,4160.0,131.75,132.17,131.75,132.05,4160.0
2023-10-30 13:30:00,132.25,132.26,131.84,131.88,3642.0,132.25,132.26,131.84,131.88,3642.0
2023-10-30 13:35:00,131.84,131.88,131.68,131.68,4116.0,131.84,131.88,131.68,131.68,4116.0
2023-10-30 13:40:00,131.67,131.91,131.67,131.89,3260.0,131.67,131.91,131.67,131.89,3260.0
2023-10-30 13:45:00,131.98,131.99,131.67,131.68,5743.0,131.98,131.99,131.67,131.68,5743.0
2023-10-30 13:50:00,131.66,132.1,131.49,131.99,12398.0,131.66,132.1,131.49,131.99,12398.0
2023-10-30 13:55:00,131.97,132.16,131.92,132.05,3795.0,131.97,132.16,131.92,132.05,3795.0
2023-10-30 14:00:00,132.03,132.15,132.0,132.13,2970.0,132.03,132.15,132.0,132.13,2970.0
2023-10-30 14:05:00,132.17,132.28,132.11,132.24,6617.0,132.17,132.28,132.11,132.24,6617.0
2023-10-30 14:10:00,132.25,132.44,132.16,132.17,5861.0,132.25,132.44,132.16,132.17,5861.0
2023-10-30 14:15:00,132.17,132.36,132.04,132.28,5516.0,132.17,132.36,132.04,132.28,5516.0
2023-10-30 14:20:00,132.3,132.56,132.3,132.5,2670.0,132.3,132.56,132.3,132.5,2670.0
2023-10-30 14:25:00,132.39,132.64,132.36,132.61,2559.0,132.39,132.64,132.36,132.61,2559.0
2023-10-30 14:30:00,132.63,132.97,132.63,132.97,3474.0,132.63,132.97,132.63,132.97,3474.0
2023-10-30 14:35:00,132.96,133.23,132.95,133.19,8617.0,132.96,133.23,132.95,133.19,8617.0
2023-10-30 14:40:00,133.16,133.23,133.08,133.23,6508.0,133.16,133.23,133.08,133.23,6508.0
2023-10-30 14:45:00,133.21,133.26,133.07,133.26,4764.0,133.21,133.26,133.07,133.26,4764.0
2023-10-30 14:50:00,133.34,133.39,133.2,133.39,45613.0,133.34,133.39,133.2,133.39,45613.0
2023-10-30 14:55:00,133.39,133.57,133.3,133.57,12400.0,133.39,133.57,133.3,133.57,12400.0
2023-10-30 15:00:00,133.63,133.76,133.41,133.44,28442.0,133.63,133.76,133.41,133.44,28442.0
2023-10-30 15:05:00,133.38,133.53,133.37,133.41,4108.0,133.38,133.53,133.37,133.41,4108.0
2023-10-30 15:10:00,133.41,133.41,133.11,133.11,6105.0,133.41,133.41,133.11,133.11,6105.0
2023-10-30 15:15:00,133.15,133.16,132.76,133.03,8250.0,133.15,133.16,132.76,133.03,8250.0
2023-10-30 15:20:00,132.99,133.48,132.97,133.47,10969.0,132.99,133.48,132.97,133.47,10969.0
2023-10-30 15:25:00,133.47,133.5,133.09,133.25,24484.0,133.47,133.5,133.09,133.25,24484.0
2023-10-30 15:30:00,133.25,133.4,133.2,133.27,14609.0,133.25,133.4,133.2,133.27,14609.0
2023-10-30 15:35:00,133.25,133.41,133.19,133.41,18063.0,133.25,133.41,133.19,133.41,18063.0
2023-10-30 15:40:00,133.4,133.4,133.25,133.38,15193.0,133.4,133.4,133.25,133.38,15193.0
2023-10-30 15:45:00,133.38,133.48,133.2,133.23,25578.0,133.38,133.48,133.2,133.23,25578.0
2023-10-30 15:50:00,133.27,133.45,133.06,133.45,45448.0,133.27,133.45,133.06,133.45,45448.0
2023-10-30 15:55:00,133.44,133.45,133.2,133.36,93988.0,133.44,133.45,133.2,133.36,93988.0
2023-10-31 09:30:00,133.42,133.7,132.78,133.16,21618.0,133.42,133.7,132.78,133.16,21618.0
2023-10-31 09:35:00,133.25,133.37,132.24,132.89,10761.0,133.25,133.37,132.24,132.89,10761.0
2023-10-31 09:40:00,132.78,133.57,132.71,132.89,10082.0,132.78,133.57,132.71,132.89,10082.0
2023-10-31 09:45:00,133.0,133.19,132.91,133.06,3851.0,133.0,133.19,132.91,133.06,3851.0
2023-10-31 09:50:00,133.0,133.29,132.49,132.64,3069.0,133.0,133.29,132.49,132.64,3069.0
2023-10-31 09:55:00,132.55,132.7,132.38,132.6,5966.0,132.55,132.7,132.38,132.6,5966.0
2023-10-31 10:00:00,132.51,132.66,132.31,132.58,6451.0,132.51,132.66,132.31,132.58,6451.0
2023-10-31 10:05:00,132.7,132.88,132.65,132.84,7882.0,132.7,132.88,132.65,132.84,7882.0
2023-10-31 10:10:00,132.94,133.12,132.56,132.58,15623.0,132.94,133.12,132.56,132.58,15623.0
2023-10-31 10:15:00,132.69,133.17,132.56,133.05,8454.0,132.69,133.17,132.56,133.05,8454.0
2023-10-31 10:20:00,132.99,133.3,132.97,133.12,5334.0,132.99,133.3,132.97,133.12,5334.0
2023-10-31 10:25:00,133.22,133.73,133.19,133.65,11481.0,133.22,133.73,133.19,133.65,11481.0
2023-10-31 10:30:00,133.77,133.84,133.57,133.74,4233.0,133.77,133.84,133.57,133.74,4233.0
2023-10-31 10:35:00,133.72,133.88,133.56,133.57,4117.0,133.72,133.88,133.56,133.57,4117.0
2023-10-31 10:40:00,133.51,133.66,133.31,133.56,6853.0,133.51,133.66,133.31,133.56,6853.0
2023-10-31 10:45:00,133.6,133.6,133.32,133.38,2447.0,133.6,133.6,133.32,133.38,2447.0
2023-10-31 10:50:00,133.38,133.65,133.38,133.5,2400.0,133.38,133.65,133.38,133.5,2400.0
2023-10-31 10:55:00,133.57,133.73,133.47,133.65,7039.0,133.57,133.73,133.47,133.65,7039.0
2023-10-31 11:00:00,133.72,134.02,133.62,133.98,5447.0,133.72,134.02,133.62,133.98,5447.0
2023-10-31 11:05:00,133.98,134.15,133.95,134.14,3279.0,133.98,134.15,133.95,134.14,3279.0
2023-10-31 11:10:00,134.16,134.18,133.84,133.96,7467.0,134.16,134.18,133.84,133.96,7467.0
2023-10-31 11:15:00,133.99,134.0,133.68,133.95,5126.0,133.99,134.0,133.68,133.95,5126.0
2023-10-31 11:20:00,133.96,134.07,133.8,133.84,16261.0,133.96,134.07,133.8,133.84,16261.0
2023-10-31 11:25:00,133.86,134.22,133.86,133.99,2645.0,133.86,134.22,133.86,133.99,2645.0
2023-10-31 11:30:00,133.94,133.99,133.73,133.84,1350.0,133.94,133.99,133.73,133.84,1350.0
2023-10-31 11:35:00,133.97,133.97,133.75,133.81,2414.0,133.97,133.97,133.75,133.81,2414.0
2023-10-31 11:40:00,133.8,133.88,133.79,133.86,2404.0,133.8,133.88,133.79,133.86,2404.0
2023-10-31 11:45:00,133.8,133.81,133.59,133.66,2100.0,133.8,133.81,133.59,133.66,2100.0
2023-10-31 11:50:00,133.68,133.83,133.66,133.74,1900.0,133.68,133.83,133.66,133.74,1900.0
2023-10-31 11:55:00,133.8,134.02,133.8,134.02,2247.0,133.8,134.02,133.8,134.02,2247.0
2023-10-31 12:00:00,133.97,133.97,133.81,133.83,1900.0,133.97,133.97,133.81,133.83,1900.0
2023-10-31 12:05:00,133.83,133.89,133.71,133.72,2133.0,133.83,133.89,133.71,133.72,2133.0
2023-10-31 12:10:00,133.78,133.85,133.71,133.72,3425.0,133.78,133.85,133.71,133.72,3425.0
2023-10-31 12:15:00,133.62,133.73,133.55,133.73,1544.0,133.62,133.73,133.55,133.73,1544.0
2023-10-31 12:20:00,133.79,133.89,133.75,133.87,1300.0,133.79,133.89,133.75,133.87,1300.0
2023-10-31 12:25:00,133.88,134.07,133.84,133.86,3400.0,133.88,134.07,133.84,133.86,3400.0
2023-10-31 12:30:00,133.96,134.15,133.95,134.08,1700.0,133.96,134.15,133.95,134.08,1700.0
2023-10-31 12:35:00,134.08,134.08,133.77,134.03,2048.0,134.08,134.08,133.77,134.03,2048.0
2023-10-31 12:40:00,134.01,134.25,134.01,134.06,3600.0,134.01,134.25,134.01,134.06,3600.0
2023-10-31 12:45:00,134.15,134.2,133.97,134.18,2364.0,134.15,134.2,133.97,134.18,2364.0
2023-10-31 12:50:00,134.2,134.2,134.1,134.19,2600.0,134.2,134.2,134.1,134.19,2600.0
2023-10-31 12:55:00,134.19,134.2,134.08,134.12,1890.0,134.19,134.2,134.08,134.12,1890.0
2023-10-31 13:00:00,134.1,134.19,133.93,134.12,4112.0,134.1,134.19,133.93,134.12,4112.0
2023-10-31 13:05:00,134.19,134.19,134.01,134.04,2500.0,134.19,134.19,134.01,134.04,2500.0
2023-10-31 13:10:00,134.02,134.11,133.93,134.02,4600.0,134.02,134.11,133.93,134.02,4600.0
2023-10-31 13:15:00,134.0,134.15,133.98,134.04,2816.0,134.0,134.15,133.98,134.04,2816.0
2023-10-31 13:20:00,134.09,134.13,134.0,134.05,2791.0,134.09,134.13,134.0,134.05,2791.0
2023-10-31 13:25:00,134.05,134.05,133.86,133.93,6100.0,134.05,134.05,133.86,133.93,6100.0
2023-10-31 13:30:00,133.94,133.98,133.88,133.98,3987.0,133.94,133.98,133.88,133.98,3987.0
2023-10-31 13:35:00,133.88,134.13,133.88,134.03,7193.0,133.88,134.13,133.88,134.03,7193.0
2023-10-31 13:40:00,133.95,134.23,133.83,134.19,3522.0,133.95,134.23,133.83,134.19,3522.0
2023-10-31 13:45:00,134.15,134.16,134.07,134.15,3259.0,134.15,134.16,134.07,134.15,3259.0
2023-10-31 13:50:00,134.15,134.23,134.09,134.23,2946.0,134.15,134.23,134.09,134.23,2946.0
2023-10-31 13:55:00,134.16,134.16,133.98,134.03,3300.0,134.16,134.16,133.98,134.03,3300.0
2023-10-31 14:00:00,134.05,134.11,133.95,134.03,900.0,134.05,134.11,133.95,134.03,900.0
2023-10-31 14:05:00,133.98,133.98,133.76,133.76,9027.0,133.98,133.98,133.76,133.76,9027.0
2023-10-31 14:10:00,133.75,133.89,133.75,133.76,3873.0,133.75,133.89,133.75,133.76,3873.0
2023-10-31 14:15:00,133.78,133.78,133.45,133.45,2006.0,133.78,133.78,133.45,133.45,2006.0
2023-10-31 14:20:00,133.47,133.47,133.33,133.39,2474.0,133.47,133.47,133.33,133.39,2474.0
2023-10-31 14:25:00,133.37,133.37,133.24,133.24,1359.0,133.37,133.37,133.24,133.24,1359.0
2023-10-31 14:30:00,133.19,133.22,133.16,133.19,3049.0,133.19,133.22,133.16,133.19,3049.0
2023-10-31 14:35:00,133.16,133.28,133.13,133.28,1925.0,133.16,133.28,133.13,133.28,1925.0
2023-10-31 14:40:00,133.25,133.36,133.21,133.33,2708.0,133.25,133.36,133.21,133.33,2708.0
2023-10-31 14:45:00,133.35,133.39,133.24,133.34,3725.0,133.35,133.39,133.24,133.34,3725.0
2023-10-31 14:50:00,133.33,133.36,133.25,133.31,13075.0,133.33,133.36,133.25,133.31,13075.0
2023-10-31 14:55:00,133.32,133.43,133.31,133.39,3253.0,133.32,133.43,133.31,133.39,3253.0
2023-10-31 15:00:00,133.39,133.57,133.39,133.47,4661.0,133.39,133.57,133.39,133.47,4661.0
2023-10-31 15:05:00,133.51,133.74,133.42,133.7,6509.0,133.51,133.74,133.42,133.7,6509.0
2023-10-31 15:10:00,133.72,133.8,133.7,133.72,3312.0,133.72,133.8,133.7,133.72,3312.0
2023-10-31 15:15:00,133.71,133.85,133.66,133.84,3698.0,133.71,133.85,133.66,133.84,3698.0
2023-10-31 15:20:00,133.86,133.9,133.77,133.9,8143.0,133.86,133.9,133.77,133.9,8143.0
2023-10-31 15:25:00,133.9,133.91,133.78,133.82,10308.0,133.9,133.91,133.78,133.82,10308.0
2023-10-31 15:30:00,133.78,133.78,133.5,133.56,8787.0,133.78,133.78,133.5,133.56,8787.0
2023-10-31 15:35:00,133.56,133.69,133.54,133.69,5690.0,133.56,133.69,133.54,133.69,5690.0
2023-10-31 15:40:00,133.68,134.06,133.67,133.93,10142.0,133.68,134.06,133.67,133.93,10142.0
2023-10-31 15:45:00,133.93,133.99,133.9,133.93,9746.0,133.93,133.99,133.9,133.93,9746.0
2023-10-31 15:50:00,133.91,133.97,133.53,133.63,23486.0,133.91,133.97,133.53,133.63,23486.0
2023-10-31 15:55:00,133.58,133.89,133.5,133.77,56567.0,133.58,133.89,133.5,133.77,56567.0
2023-11-01 09:30:00,133.93,134.14,133.38,133.94,9991.0,133.93,134.14,133.38,133.94,9991.0
2023-11-01 09:35:00,133.86,133.95,133.36,133.39,10620.0,133.86,133.95,133.36,133.39,10620.0
2023-11-01 09:40:00,133.58,133.58,133.24,133.25,4026.0,133.58,133.58,133.24,133.25,4026.0
2023-11-01 09:45:00,133.25,133.4,133.16,133.31,5804.0,133.25,133.4,133.16,133.31,5804.0
2023-11-01 09:50:00,133.17,133.32,133.1,133.14,1300.0,133.17,133.32,133.1,133.14,1300.0
2023-11-01 09:55:00,133.12,133.21,132.99,132.99,3138.0,133.12,133.21,132.99,132.99,3138.0
2023-11-01 10:00:00,133.16,133.32,132.77,132.83,3107.0,133.16,133.32,132.77,132.83,3107.0
2023-11-01 10:05:00,132.9,133.59,132.88,133.45,73741.0,132.9,133.59,132.88,133.45,73741.0
2023-11-01 10:10:00,133.48,134.0,133.39,134.0,87183.0,133.48,134.0,133.39,134.0,87183.0
2023-11-01 10:15:00,134.08,134.39,134.06,134.39,15823.0,134.08,134.39,134.06,134.39,15823.0
2023-11-01 10:20:00,134.43,134.63,134.42,134.57,6886.0,134.43,134.63,134.42,134.57,6886.0
2023-11-01 10:25:00,134.59,135.01,134.51,134.51,22229.0,134.59,135.01,134.51,134.51,22229.0
2023-11-01 10:30:00,134.59,134.77,134.5,134.77,14137.0,134.59,134.77,134.5,134.77,14137.0
2023-11-01 10:35:00,134.72,134.72,134.46,134.55,3336.0,134.72,134.72,134.46,134.55,3336.0
2023-11-01 10:40:00,134.53,134.57,134.23,134.32,5300.0,134.53,134.57,134.23,134.32,5300.0
2023-11-01 10:45:00,134.33,134.78,134.32,134.52,32137.0,134.33,134.78,134.32,134.52,32137.0
2023-11-01 10:50:00,134.48,134.54,134.02,134.25,25243.0,134.48,134.54,134.02,134.25,25243.0
2023-11-01 10:55:00,134.14,134.41,134.14,134.41,3649.0,134.14,134.41,134.14,134.41,3649.0
2023-11-01 11:00:00,134.42,134.53,134.38,134.5,9683.0,134.42,134.53,134.38,134.5,9683.0
2023-11-01 11:05:00,134.47,134.71,134.36,134.7,21145.0,134.47,134.71,134.36,134.7,21145.0
2023-11-01 11:10:00,134.65,134.68,134.28,134.4,3000.0,134.65,134.68,134.28,134.4,3000.0
2023-11-01 11:15:00,134.44,134.49,134.11,134.27,3600.0,134.44,134.49,134.11,134.27,3600.0
2023-11-01 11:20:00,134.28,134.28,133.78,133.78,5724.0,134.28,134.28,133.78,133.78,5724.0
2023-11-01 11:25:00,133.72,133.94,133.62,133.94,4578.0,133.72,133.94,133.62,133.94,4578.0
2023-11-01 11:30:00,133.95,133.98,133.66,133.75,6073.0,133.95,133.98,133.66,133.75,6073.0
2023-11-01 11:35:00,133.74,133.96,133.59,133.69,3422.0,133.74,133.96,133.59,133.69,3422.0
2023-11-01 11:40:00,133.62,133.72,133.57,133.69,2582.0,133.62,133.72,133.57,133.69,2582.0
2023-11-01 11:45:00,133.64,133.74,133.57,133.65,2043.0,133.64,133.74,133.57,133.65,2043.0
2023-11-01 11:50:00,133.66,133.83,133.65,133.7,13350.0,133.66,133.83,133.65,133.7,13350.0
2023-11-01 11:55:00,133.71,133.71,133.38,133.4,10166.0,133.71,133.71,133.38,133.4,10166.0
2023-11-01 12:00:00,133.43,133.58,133.31,133.49,6562.0,133.43,133.58,133.31,133.49,6562.0
2023-11-01 12:05:00,133.49,133.69,133.42,133.65,11788.0,133.49,133.69,133.42,133.65,11788.0
2023-11-01 12:10:00,133.64,133.69,133.31,133.38,9494.0,133.64,133.69,133.31,133.38,9494.0
2023-11-01 12:15:00,133.31,133.72,133.31,133.64,17315.0,133.31,133.72,133.31,133.64,17315.0
2023-11-01 12:20:00,133.59,133.79,133.59,133.7,8421.0,133.59,133.79,133.59,133.7,8421.0
2023-11-01 12:25:00,133.67,133.67,133.48,133.54,6034.0,133.67,133.67,133.48,133.54,6034.0
2023-11-01 12:30:00,133.5,133.71,133.48,133.58,9094.0,133.5,133.71,133.48,133.58,9094.0
2023-11-01 12:35:00,133.58,133.81,133.48,133.66,3618.0,133.58,133.81,133.48,133.66,3618.0
2023-11-01 12:40:00,133.72,133.72,133.45,133.56,7037.0,133.72,133.72,133.45,133.56,7037.0
2023-11-01 12:45:00,133.54,133.77,133.54,133.75,2600.0,133.54,133.77,133.54,133.75,2600.0
2023-11-01 12:50:00,133.71,133.77,133.68,133.74,3534.0,133.71,133.77,133.68,133.74,3534.0
2023-11-01 12:55:00,133.66,133.74,133.61,133.61,3509.0,133.66,133.74,133.61,133.61,3509.0
2023-11-01 13:00:00,133.61,133.74,133.56,133.69,7800.0,133.61,133.74,133.56,133.69,7800.0
2023-11-01 13:05:00,133.75,133.97,133.67,133.93,7023.0,133.75,133.97,133.67,133.93,7023.0
2023-11-01 13:10:00,133.94,134.03,133.83,133.83,3600.0,133.94,134.03,133.83,133.83,3600.0
2023-11-01 13:15:00,133.87,133.91,133.71,133.78,6614.0,133.87,133.91,133.71,133.78,6614.0
2023-11-01 13:20:00,133.78,133.8,133.51,133.51,7430.0,133.78,133.8,133.51,133.51,7430.0
2023-11-01 13:25:00,133.53,133.81,133.51,133.7,6242.0,133.53,133.81,133.51,133.7,6242.0
2023-11-01 13:30:00,133.67,133.73,133.57,133.72,6896.0,133.67,133.73,133.57,133.72,6896.0
2023-11-01 13:35:00,133.72,133.81,133.62,133.72,6840.0,133.72,133.81,133.62,133.72,6840.0
2023-11-01 13:40:00,133.66,133.92,133.62,133.85,6199.0,133.66,133.92,133.62,133.85,6199.0
2023-11-01 13:45:00,133.83,133.94,133.71,133.94,9626.0,133.83,133.94,133.71,133.94,9626.0
2023-11-01 13:50:00,134.01,134.01,133.92,133.93,1200.0,134.01,134.01,133.92,133.93,1200.0
2023-11-01 13:55:00,133.88,133.9,133.73,133.75,4652.0,133.88,133.9,133.73,133.75,4652.0
2023-11-01 14:00:00,133.78,133.91,133.52,133.53,5140.0,133.78,133.91,133.52,133.53,5140.0
2023-11-01 14:05:00,133.47,133.47,133.0,133.01,3129.0,133.47,133.47,133.0,133.01,3129.0
2023-11-01 14:10:00,133.05,133.2,132.9,132.99,5528.0,133.05,133.2,132.9,132.99,5528.0
2023-11-01 14:15:00,132.9,133.11,132.79,133.11,1696.0,132.9,133.11,132.79,133.11,1696.0
2023-11-01 14:20:00,133.08,133.14,132.99,133.1,2276.0,133.08,133.14,132.99,133.1,2276.0
2023-11-01 14:25:00,133.05,133.35,133.05,133.3,3391.0,133.05,133.35,133.05,133.3,3391.0
2023-11-01 14:30:00,133.32,133.52,133.26,133.38,6946.0,133.32,133.52,133.26,133.38,6946.0
2023-11-01 14:35:00,133.39,133.48,132.63,132.63,8356.0,133.39,133.48,132.63,132.63,8356.0
2023-11-01 14:40:00,132.72,132.75,132.2,132.42,37954.0,132.72,132.75,132.2,132.42,37954.0
2023-11-01 14:45:00,132.42,132.67,132.31,132.55,11948.0,132.42,132.67,132.31,132.55,11948.0
2023-11-01 14:50:00,132.55,132.81,132.55,132.61,7763.0,132.55,132.81,132.55,132.61,7763.0
2023-11-01 14:55:00,132.59,133.28,132.56,133.08,18130.0,132.59,133.28,132.56,133.08,18130.0
2023-11-01 15:00:00,133.13,133.37,133.1,133.22,8822.0,133.13,133.37,133.1,133.22,8822.0
2023-11-01 15:05:00,133.1,133.24,133.08,133.1,9473.0,133.1,133.24,133.08,133.1,9473.0
2023-11-01 15:10:00,133.2,133.51,133.18,133.34,6229.0,133.2,133.51,133.18,133.34,6229.0
2023-11-01 15:15:00,133.34,133.66,133.34,133.6,4013.0,133.34,133.66,133.34,133.6,4013.0
2023-11-01 15:20:00,133.6,134.07,133.52,134.06,5662.0,133.6,134.07,133.52,134.06,5662.0
2023-11-01 15:25:00,134.09,134.14,133.54,133.66,6906.0,134.09,134.14,133.54,133.66,6906.0
2023-11-01 15:30:00,133.73,133.79,133.68,133.74,12201.0,133.73,133.79,133.68,133.74,12201.0
2023-11-01 15:35:00,133.72,133.88,133.65,133.69,20823.0,133.72,133.88,133.65,133.69,20823.0
2023-11-01 15:40:00,133.69,133.81,133.51,133.76,19154.0,133.69,133.81,133.51,133.76,19154.0
2023-11-01 15:45:00,133.75,133.83,133.63,133.71,26479.0,133.75,133.83,133.63,133.71,26479.0
2023-11-01 15:50:00,133.72,133.8,133.53,133.72,46080.0,133.72,133.8,133.53,133.72,46080.0
2023-11-01 15:55:00,133.68,133.84,133.57,133.82,82060.0,133.68,133.84,133.57,133.82,82060.0
2023-11-02 09:30:00,135.69,135.76,134.83,135.25,23019.0,135.69,135.76,134.83,135.25,23019.0
2023-11-02 09:35:00,135.2,135.88,134.96,134.97,18973.0,135.2,135.88,134.96,134.97,18973.0
2023-11-02 09:40:00,135.21,135.81,134.88,135.5,23034.0,135.21,135.81,134.88,135.5,23034.0
2023-11-02 09:45:00,135.64,136.11,135.21,135.65,39742.0,135.64,136.11,135.21,135.65,39742.0
2023-11-02 09:50:00,135.69,136.27,135.53,136.1,27710.0,135.69,136.27,135.53,136.1,27710.0
2023-11-02 09:55:00,136.06,136.7,135.65,136.69,11009.0,136.06,136.7,135.65,136.69,11009.0
2023-11-02 10:00:00,136.6,136.85,135.94,136.09,54380.0,136.6,136.85,135.94,136.09,54380.0
2023-11-02 10:05:00,136.19,136.21,135.52,135.57,6160.0,136.19,136.21,135.52,135.57,6160.0
2023-11-02 10:10:00,135.58,135.71,135.43,135.51,11037.0,135.58,135.71,135.43,135.51,11037.0
2023-11-02 10:15:00,135.51,135.64,135.3,135.5,39713.0,135.51,135.64,135.3,135.5,39713.0
2023-11-02 10:20:00,135.53,135.59,135.21,135.31,6915.0,135.53,135.59,135.21,135.31,6915.0
2023-11-02 10:25:00,135.21,135.58,135.02,135.35,33026.0,135.21,135.58,135.02,135.35,33026.0
2023-11-02 10:30:00,135.33,135.58,135.08,135.47,14837.0,135.33,135.58,135.08,135.47,14837.0
2023-11-02 10:35:00,135.44,135.83,135.44,135.73,10040.0,135.44,135.83,135.44,135.73,10040.0
2023-11-02 10:40:00,135.69,135.73,135.39,135.5,8445.0,135.69,135.73,135.39,135.5,8445.0
2023-11-02 10:45:00,135.4,135.6,135.29,135.45,5408.0,135.4,135.6,135.29,135.45,5408.0
2023-11-02 10:50:00,135.5,135.92,135.5,135.57,29470.0,135.5,135.92,135.5,135.57,29470.0
2023-11-02 10:55:00,135.57,135.75,135.47,135.52,10990.0,135.57,135.75,135.47,135.52,10990.0
2023-11-02 11:00:00,135.6,135.64,135.37,135.54,7709.0,135.6,135.64,135.37,135.54,7709.0
2023-11-02 11:05:00,135.54,135.63,135.33,135.33,7022.0,135.54,135.63,135.33,135.33,7022.0
2023-11-02 11:10:00,135.44,135.62,135.39,135.44,9660.0,135.44,135.62,135.39,135.44,9660.0
2023-11-02 11:15:00,135.4,135.63,135.32,135.58,20471.0,135.4,135.63,135.32,135.58,20471.0
2023-11-02 11:20:00,135.63,135.87,135.5,135.73,7675.0,135.63,135.87,135.5,135.73,7675.0
2023-11-02 11:25:00,135.78,135.96,135.5,135.53,4983.0,135.78,135.96,135.5,135.53,4983.0
2023-11-02 11:30:00,135.51,135.61,135.38,135.6,7508.0,135.51,135.61,135.38,135.6,7508.0
2023-11-02 11:35:00,135.66,135.89,135.61,135.78,3048.0,135.66,135.89,135.61,135.78,3048.0
2023-11-02 11:40:00,135.77,135.81,135.57,135.71,5362.0,135.77,135.81,135.57,135.71,5362.0
2023-11-02 11:45:00,135.7,135.73,135.58,135.67,7530.0,135.7,135.73,135.58,135.67,7530.0
2023-11-02 11:50:00,135.68,135.79,135.43,135.46,5021.0,135.68,135.79,135.43,135.46,5021.0
2023-11-02 11:55:00,135.45,135.59,135.35,135.53,5209.0,135.45,135.59,135.35,135.53,5209.0
2023-11-02 12:00:00,135.58,135.69,135.51,135.65,3201.0,135.58,135.69,135.51,135.65,3201.0
2023-11-02 12:05:00,135.6,135.75,135.52,135.75,4412.0,135.6,135.75,135.52,135.75,4412.0
2023-11-02 12:10:00,135.77,135.93,135.69,135.81,28894.0,135.77,135.93,135.69,135.81,28894.0
2023-11-02 12:15:00,135.86,135.91,135.6,135.68,7526.0,135.86,135.91,135.6,135.68,7526.0
2023-11-02 12:20:00,135.65,135.82,135.61,135.66,11639.0,135.65,135.82,135.61,135.66,11639.0
2023-11-02 12:25:00,135.59,135.66,135.51,135.59,5505.0,135.59,135.66,135.51,135.59,5505.0
2023-11-02 12:30:00,135.61,135.74,135.59,135.68,3446.0,135.61,135.74,135.59,135.68,3446.0
2023-11-02 12:35:00,135.71,135.9,135.66,135.84,8727.0,135.71,135.9,135.66,135.84,8727.0
2023-11-02 12:40:00,135.87,136.13,135.83,136.06,5254.0,135.87,136.13,135.83,136.06,5254.0
2023-11-02 12:45:00,136.03,136.19,136.0,136.19,5402.0,136.03,136.19,136.0,136.19,5402.0
2023-11-02 12:50:00,136.12,136.43,136.08,136.34,27071.0,136.12,136.43,136.08,136.34,27071.0
2023-11-02 12:55:00,136.37,136.59,136.25,136.36,11529.0,136.37,136.59,136.25,136.36,11529.0
2023-11-02 13:00:00,136.32,136.38,136.18,136.26,6862.0,136.32,136.38,136.18,136.26,6862.0
2023-11-02 13:05:00,136.25,136.75,136.25,136.75,6415.0,136.25,136.75,136.25,136.75,6415.0
2023-11-02 13:10:00,136.75,136.84,136.69,136.77,5627.0,136.75,136.84,136.69,136.77,5627.0
2023-11-02 13:15:00,136.77,136.95,136.72,136.87,5135.0,136.77,136.95,136.72,136.87,5135.0
2023-11-02 13:20:00,136.9,136.9,136.66,136.8,9393.0,136.9,136.9,136.66,136.8,9393.0
2023-11-02 13:25:00,136.69,136.81,136.69,136.75,2101.0,136.69,136.81,136.69,136.75,2101.0
2023-11-02 13:30:00,136.79,136.93,136.78,136.93,5515.0,136.79,136.93,136.78,136.93,5515.0
2023-11-02 13:35:00,136.89,137.36,136.89,137.36,5892.0,136.89,137.36,136.89,137.36,5892.0
2023-11-02 13:40:00,137.37,137.46,137.11,137.21,7530.0,137.37,137.46,137.11,137.21,7530.0
2023-11-02 13:45:00,137.23,137.27,137.08,137.21,7257.0,137.23,137.27,137.08,137.21,7257.0
2023-11-02 13:50:00,137.21,137.24,137.16,137.2,3030.0,137.21,137.24,137.16,137.2,3030.0
2023-11-02 13:55:00,137.2,137.42,137.18,137.42,7007.0,137.2,137.42,137.18,137.42,7007.0
2023-11-02 14:00:00,137.41,137.41,137.12,137.16,5785.0,137.41,137.41,137.12,137.16,5785.0
2023-11-02 14:05:00,137.11,137.29,137.07,137.14,12095.0,137.11,137.29,137.07,137.14,12095.0
2023-11-02 14:10:00,137.1,137.17,137.01,137.01,9153.0,137.1,137.17,137.01,137.01,9153.0
2023-11-02 14:15:00,137.02,137.16,137.02,137.09,7035.0,137.02,137.16,137.02,137.09,7035.0
2023-11-02 14:20:00,137.04,137.15,137.04,137.14,4874.0,137.04,137.15,137.04,137.14,4874.0
2023-11-02 14:25:00,137.12,137.42,137.09,137.38,14275.0,137.12,137.42,137.09,137.38,14275.0
2023-11-02 14:30:00,137.41,137.42,137.19,137.25,8279.0,137.41,137.42,137.19,137.25,8279.0
2023-11-02 14:35:00,137.3,137.34,137.18,137.18,8816.0,137.3,137.34,137.18,137.18,8816.0
2023-11-02 14:40:00,137.18,137.3,137.18,137.22,6713.0,137.18,137.3,137.18,137.22,6713.0
2023-11-02 14:45:00,137.22,137.29,137.14,137.26,9648.0,137.22,137.29,137.14,137.26,9648.0
2023-11-02 14:50:00,137.27,137.36,137.25,137.32,13185.0,137.27,137.36,137.25,137.32,13185.0
2023-11-02 14:55:00,137.3,137.32,137.23,137.29,3415.0,137.3,137.32,137.23,137.29,3415.0
2023-11-02 15:00:00,137.28,137.31,137.14,137.22,8303.0,137.28,137.31,137.14,137.22,8303.0
2023-11-02 15:05:00,137.23,137.24,137.15,137.18,7283.0,137.23,137.24,137.15,137.18,7283.0
2023-11-02 15:10:00,137.16,137.17,136.85,137.09,11293.0,137.16,137.17,136.85,137.09,11293.0
2023-11-02 15:15:00,137.14,137.28,137.08,137.28,11859.0,137.14,137.28,137.08,137.28,11859.0
2023-11-02 15:20:00,137.28,137.29,137.15,137.18,8356.0,137.28,137.29,137.15,137.18,8356.0
2023-11-02 15:25:00,137.2,137.23,137.03,137.07,7394.0,137.2,137.23,137.03,137.07,7394.0
2023-11-02 15:30:00,137.07,137.29,137.05,137.25,12719.0,137.07,137.29,137.05,137.25,12719.0
2023-11-02 15:35:00,137.27,137.36,137.17,137.35,22055.0,137.27,137.36,137.17,137.35,22055.0
2023-11-02 15:40:00,137.35,137.72,137.31,137.69,38403.0,137.35,137.72,137.31,137.69,38403.0
2023-11-02 15:45:00,137.67,137.75,137.54,137.75,45358.0,137.67,137.75,137.54,137.75,45358.0
2023-11-02 15:50:00,137.72,137.8,137.39,137.5,71489.0,137.72,137.8,137.39,137.5,71489.0
2023-11-02 15:55:00,137.54,137.57,137.22,137.5,103968.0,137.54,137.57,137.22,137.5,103968.0
2023-11-03 09:30:00,137.6,138.78,137.6,138.59,9799.0,137.6,138.78,137.6,138.59,9799.0
2023-11-03 09:35:00,138.59,138.69,138.51,138.63,4607.0,138.59,138.69,138.51,138.63,4607.0
2023-11-03 09:40:00,138.62,138.62,138.0,138.0,4456.0,138.62,138.62,138.0,138.0,4456.0
2023-11-03 09:45:00,137.91,138.03,137.67,137.92,7203.0,137.91,138.03,137.67,137.92,7203.0
2023-11-03 09:50:00,137.85,138.11,137.83,137.94,2686.0,137.85,138.11,137.83,137.94,2686.0
2023-11-03 09:55:00,138.0,138.07,137.81,137.83,5165.0,138.0,138.07,137.81,137.83,5165.0
2023-11-03 10:00:00,137.73,137.75,137.33,137.33,9129.0,137.73,137.75,137.33,137.33,9129.0
2023-11-03 10:05:00,137.45,137.69,137.23,137.6,11115.0,137.45,137.69,137.23,137.6,11115.0
2023-11-03 10:10:00,137.56,137.73,137.44,137.5,15404.0,137.56,137.73,137.44,137.5,15404.0
2023-11-03 10:15:00,137.47,137.79,137.28,137.71,23906.0,137.47,137.79,137.28,137.71,23906.0
2023-11-03 10:20:00,137.66,137.79,137.6,137.68,16522.0,137.66,137.79,137.6,137.68,16522.0
2023-11-03 10:25:00,137.66,137.67,137.48,137.62,8610.0,137.66,137.67,137.48,137.62,8610.0
2023-11-03 10:30:00,137.56,137.59,137.15,137.18,8891.0,137.56,137.59,137.15,137.18,8891.0
2023-11-03 10:35:00,137.2,137.2,136.88,136.91,11243.0,137.2,137.2,136.88,136.91,11243.0
2023-11-03 10:40:00,136.98,137.1,136.91,136.93,5608.0,136.98,137.1,136.91,136.93,5608.0
2023-11-03 10:45:00,137.03,137.12,137.01,137.06,5743.0,137.03,137.12,137.01,137.06,5743.0
2023-11-03 10:50:00,137.01,137.37,137.01,137.31,5389.0,137.01,137.37,137.01,137.31,5389.0
2023-11-03 10:55:00,137.38,137.66,137.32,137.59,4565.0,137.38,137.66,137.32,137.59,4565.0
2023-11-03 11:00:00,137.68,137.89,137.64,137.82,6329.0,137.68,137.89,137.64,137.82,6329.0
2023-11-03 11:05:00,137.92,138.1,137.81,137.88,6280.0,137.92,138.1,137.81,137.88,6280.0
2023-11-03 11:10:00,137.88,137.95,137.79,137.94,1895.0,137.88,137.95,137.79,137.94,1895.0
2023-11-03 11:15:00,137.89,137.92,137.77,137.9,2636.0,137.89,137.92,137.77,137.9,2636.0
2023-11-03 11:20:00,137.91,137.91,137.66,137.84,3400.0,137.91,137.91,137.66,137.84,3400.0
2023-11-03 11:25:00,137.86,138.27,137.85,138.2,4149.0,137.86,138.27,137.85,138.2,4149.0
2023-11-03 11:30:00,138.21,138.3,138.15,138.29,2335.0,138.21,138.3,138.15,138.29,2335.0
2023-11-03 11:35:00,138.2,138.29,137.91,138.04,3644.0,138.2,138.29,137.91,138.04,3644.0
2023-11-03 11:40:00,137.91,137.95,137.77,137.92,11124.0,137.91,137.95,137.77,137.92,11124.0
2023-11-03 11:45:00,137.92,138.08,137.91,138.0,3572.0,137.92,138.08,137.91,138.0,3572.0
2023-11-03 11:50:00,138.11,138.12,138.06,138.07,1225.0,138.11,138.12,138.06,138.07,1225.0
2023-11-03 11:55:00,138.12,138.12,138.02,138.08,2884.0,138.12,138.12,138.02,138.08,2884.0
2023-11-03 12:00:00,138.11,138.46,138.1,138.28,4200.0,138.11,138.46,138.1,138.28,4200.0
2023-11-03 12:05:00,138.35,138.65,138.35,138.61,1700.0,138.35,138.65,138.35,138.61,1700.0
2023-11-03 12:10:00,138.6,138.67,138.3,138.38,5428.0,138.6,138.67,138.3,138.38,5428.0
2023-11-03 12:15:00,138.36,138.47,138.31,138.39,3101.0,138.36,138.47,138.31,138.39,3101.0
2023-11-03 12:20:00,138.39,138.4,138.22,138.26,4169.0,138.39,138.4,138.22,138.26,4169.0
2023-11-03 12:25:00,138.31,138.47,138.31,138.42,4896.0,138.31,138.47,138.31,138.42,4896.0
2023-11-03 12:30:00,138.48,138.78,138.44,138.65,31434.0,138.48,138.78,138.44,138.65,31434.0
2023-11-03 12:35:00,138.66,138.74,138.58,138.63,17057.0,138.66,138.74,138.58,138.63,17057.0
2023-11-03 12:40:00,138.69,138.69,138.5,138.53,5500.0,138.69,138.69,138.5,138.53,5500.0
2023-11-03 12:45:00,138.5,138.55,138.43,138.46,10149.0,138.5,138.55,138.43,138.46,10149.0
2023-11-03 12:50:00,138.47,138.56,138.44,138.45,6816.0,138.47,138.56,138.44,138.45,6816.0
2023-11-03 12:55:00,138.49,138.83,138.45,138.82,6878.0,138.49,138.83,138.45,138.82,6878.0
2023-11-03 13:00:00,138.83,138.9,138.67,138.84,4975.0,138.83,138.9,138.67,138.84,4975.0
2023-11-03 13:05:00,138.85,138.96,138.81,138.84,2752.0,138.85,138.96,138.81,138.84,2752.0
2023-11-03 13:10:00,138.84,138.85,138.52,138.7,8736.0,138.84,138.85,138.52,138.7,8736.0
2023-11-03 13:15:00,138.7,138.91,138.7,138.84,2300.0,138.7,138.91,138.7,138.84,2300.0
2023-11-03 13:20:00,138.9,139.15,138.77,138.98,11859.0,138.9,139.15,138.77,138.98,11859.0
2023-11-03 13:25:00,138.99,138.99,138.82,138.82,2745.0,138.99,138.99,138.82,138.82,2745.0
2023-11-03 13:30:00,138.91,139.26,138.91,139.14,4204.0,138.91,139.26,138.91,139.14,4204.0
2023-11-03 13:35:00,139.1,139.11,139.04,139.11,2445.0,139.1,139.11,139.04,139.11,2445.0
2023-11-03 13:40:00,139.16,139.21,138.85,138.85,6310.0,139.16,139.21,138.85,138.85,6310.0
2023-11-03 13:45:00,138.88,139.08,138.83,139.08,3179.0,138.88,139.08,138.83,139.08,3179.0
2023-11-03 13:50:00,139.02,139.06,138.88,138.88,6291.0,139.02,139.06,138.88,138.88,6291.0
2023-11-03 13:55:00,138.95,139.09,138.95,138.97,3173.0,138.95,139.09,138.95,138.97,3173.0
2023-11-03 14:00:00,138.94,139.07,138.89,139.02,3536.0,138.94,139.07,138.89,139.02,3536.0
2023-11-03 14:05:00,138.99,139.08,138.84,139.01,3137.0,138.99,139.08,138.84,139.01,3137.0
2023-11-03 14:10:00,138.96,139.02,138.9,138.9,2989.0,138.96,139.02,138.9,138.9,2989.0
2023-11-03 14:15:00,138.9,138.91,138.65,138.7,3844.0,138.9,138.91,138.65,138.7,3844.0
2023-11-03 14:20:00,138.67,138.8,138.5,138.5,4100.0,138.67,138.8,138.5,138.5,4100.0
2023-11-03 14:25:00,138.51,138.64,138.47,138.63,4740.0,138.51,138.64,138.47,138.63,4740.0
2023-11-03 14:30:00,138.67,138.7,138.59,138.7,2706.0,138.67,138.7,138.59,138.7,2706.0
2023-11-03 14:35:00,138.66,138.77,138.63,138.74,2714.0,138.66,138.77,138.63,138.74,2714.0
2023-11-03 14:40:00,138.74,138.78,138.65,138.74,4290.0,138.74,138.78,138.65,138.74,4290.0
2023-11-03 14:45:00,138.7,138.98,138.67,138.98,5015.0,138.7,138.98,138.67,138.98,5015.0
2023-11-03 14:50:00,139.05,139.12,138.99,139.0,3108.0,139.05,139.12,138.99,139.0,3108.0
2023-11-03 14:55:00,139.04,139.4,138.99,139.22,31608.0,139.04,139.4,138.99,139.22,31608.0
2023-11-03 15:00:00,139.33,139.64,139.3,139.57,14443.0,139.33,139.64,139.3,139.57,14443.0
2023-11-03 15:05:00,139.58,139.6,139.46,139.55,21926.0,139.58,139.6,139.46,139.55,21926.0
2023-11-03 15:10:00,139.59,139.68,139.44,139.53,6422.0,139.59,139.68,139.44,139.53,6422.0
2023-11-03 15:15:00,139.53,139.55,139.19,139.21,42980.0,139.53,139.55,139.19,139.21,42980.0
2023-11-03 15:20:00,139.2,139.36,139.09,139.33,23243.0,139.2,139.36,139.09,139.33,23243.0
2023-11-03 15:25:00,139.36,139.37,139.17,139.22,9655.0,139.36,139.37,139.17,139.22,9655.0
2023-11-03 15:30:00,139.24,139.28,139.09,139.15,10621.0,139.24,139.28,139.09,139.15,10621.0
2023-11-03 15:35:00,139.13,139.22,139.03,139.09,8056.0,139.13,139.22,139.03,139.09,8056.0
2023-11-03 15:40:00,139.12,139.12,138.91,138.92,9793.0,139.12,139.12,138.91,138.92,9793.0
2023-11-03 15:45:00,138.9,138.91,138.61,138.67,14159.0,138.9,138.91,138.61,138.67,14159.0
2023-11-03 15:50:00,138.66,138.88,138.65,138.82,36629.0,138.66,138.88,138.65,138.82,36629.0
2023-11-03 15:55:00,138.8,138.99,138.7,138.91,84038.0,138.8,138.99,138.7,138.91,84038.0
2023-11-06 09:30:00,139.0,139.18,137.34,137.58,20995.0,139.0,139.18,137.34,137.58,20995.0
2023-11-06 09:35:00,137.55,137.59,136.67,137.21,30022.0,137.55,137.59,136.67,137.21,30022.0
2023-11-06 09:40:00,137.09,137.41,136.88,136.96,14525.0,137.09,137.41,136.88,136.96,14525.0
2023-11-06 09:45:00,136.95,136.96,136.16,136.22,20267.0,136.95,136.96,136.16,136.22,20267.0
2023-11-06 09:50:00,136.16,136.32,135.67,135.69,12204.0,136.16,136.32,135.67,135.69,12204.0
2023-11-06 09:55:00,135.78,136.36,135.68,136.34,19692.0,135.78,136.36,135.68,136.34,19692.0
2023-11-06 10:00:00,136.27,136.27,135.87,136.14,9088.0,136.27,136.27,135.87,136.14,9088.0
2023-11-06 10:05:00,136.25,136.25,135.67,135.71,4318.0,136.25,136.25,135.67,135.71,4318.0
2023-11-06 10:10:00,135.85,135.85,135.34,135.48,10277.0,135.85,135.85,135.34,135.48,10277.0
2023-11-06 10:15:00,135.47,135.82,135.47,135.8,8407.0,135.47,135.82,135.47,135.8,8407.0
2023-11-06 10:20:00,135.84,136.16,135.82,135.97,7627.0,135.84,136.16,135.82,135.97,7627.0
2023-11-06 10:25:00,135.93,135.94,135.59,135.75,9423.0,135.93,135.94,135.59,135.75,9423.0
2023-11-06 10:30:00,135.76,135.87,135.44,135.48,7060.0,135.76,135.87,135.44,135.48,7060.0
2023-11-06 10:35:00,135.44,135.75,135.37,135.75,6624.0,135.44,135.75,135.37,135.75,6624.0
2023-11-06 10:40:00,135.74,135.87,135.39,135.39,7007.0,135.74,135.87,135.39,135.39,7007.0
2023-11-06 10:45:00,135.39,135.39,135.21,135.22,4068.0,135.39,135.39,135.21,135.22,4068.0
2023-11-06 10:50:00,135.27,135.53,135.22,135.33,4226.0,135.27,135.53,135.22,135.33,4226.0
2023-11-06 10:55:00,135.41,135.57,135.37,135.47,6468.0,135.41,135.57,135.37,135.47,6468.0
2023-11-06 11:00:00,135.38,135.49,135.16,135.19,8568.0,135.38,135.49,135.16,135.19,8568.0
2023-11-06 11:05:00,135.19,135.31,135.17,135.23,5646.0,135.19,135.31,135.17,135.23,5646.0
2023-11-06 11:10:00,135.27,135.27,134.8,134.81,10787.0,135.27,135.27,134.8,134.81,10787.0
2023-11-06 11:15:00,134.83,134.91,134.72,134.8,7668.0,134.83,134.91,134.72,134.8,7668.0
2023-11-06 11:20:00,134.78,134.81,134.57,134.62,9126.0,134.78,134.81,134.57,134.62,9126.0
2023-11-06 11:25:00,134.65,134.83,134.57,134.6,6141.0,134.65,134.83,134.57,134.6,6141.0
2023-11-06 11:30:00,134.68,134.75,134.52,134.69,8201.0,134.68,134.75,134.52,134.69,8201.0
2023-11-06 11:35:00,134.73,134.88,134.68,134.77,7004.0,134.73,134.88,134.68,134.77,7004.0
2023-11-06 11:40:00,134.85,135.02,134.67,134.67,10688.0,134.85,135.02,134.67,134.67,10688.0
2023-11-06 11:45:00,134.71,134.72,134.44,134.53,7278.0,134.71,134.72,134.44,134.53,7278.0
2023-11-06 11:50:00,134.5,134.57,134.39,134.44,12322.0,134.5,134.57,134.39,134.44,12322.0
2023-11-06 11:55:00,134.43,134.52,134.37,134.37,15196.0,134.43,134.52,134.37,134.37,15196.0
2023-11-06 12:00:00,134.41,134.83,134.34,134.67,11253.0,134.41,134.83,134.34,134.67,11253.0
2023-11-06 12:05:00,134.66,134.82,134.45,134.59,8868.0,134.66,134.82,134.45,134.59,8868.0
2023-11-06 12:10:00,134.55,134.68,134.5,134.61,5963.0,134.55,134.68,134.5,134.61,5963.0
2023-11-06 12:15:00,134.6,134.61,134.31,134.31,10522.0,134.6,134.61,134.31,134.31,10522.0
2023-11-06 12:20:00,134.31,134.52,134.25,134.5,5282.0,134.31,134.52,134.25,134.5,5282.0
2023-11-06 12:25:00,134.47,134.68,134.45,134.51,4148.0,134.47,134.68,134.45,134.51,4148.0
2023-11-06 12:30:00,134.5,134.58,134.3,134.3,13418.0,134.5,134.58,134.3,134.3,13418.0
2023-11-06 12:35:00,134.36,134.36,134.17,134.29,4504.0,134.36,134.36,134.17,134.29,4504.0
2023-11-06 12:40:00,134.27,134.4,133.92,134.0,10771.0,134.27,134.4,133.92,134.0,10771.0
2023-11-06 12:45:00,133.98,134.29,133.92,134.29,8332.0,133.98,134.29,133.92,134.29,8332.0
2023-11-06 12:50:00,134.25,134.26,134.02,134.08,3910.0,134.25,134.26,134.02,134.08,3910.0
2023-11-06 12:55:00,134.11,134.16,134.02,134.05,2905.0,134.11,134.16,134.02,134.05,2905.0
2023-11-06 13:00:00,134.02,134.02,133.65,133.89,6735.0,134.02,134.02,133.65,133.89,6735.0
2023-11-06 13:05:00,133.91,134.0,133.76,133.76,4425.0,133.91,134.0,133.76,133.76,4425.0
2023-11-06 13:10:00,133.75,134.06,133.59,133.62,9908.0,133.75,134.06,133.59,133.62,9908.0
2023-11-06 13:15:00,133.58,133.6,133.39,133.39,6608.0,133.58,133.6,133.39,133.39,6608.0
2023-11-06 13:20:00,133.41,133.44,133.27,133.39,4144.0,133.41,133.44,133.27,133.39,4144.0
2023-11-06 13:25:00,133.31,133.4,133.25,133.28,4307.0,133.31,133.4,133.25,133.28,4307.0
2023-11-06 13:30:00,133.27,133.53,133.2,133.49,10230.0,133.27,133.53,133.2,133.49,10230.0
2023-11-06 13:35:00,133.5,133.58,133.31,133.38,11338.0,133.5,133.58,133.31,133.38,11338.0
2023-11-06 13:40:00,133.4,133.5,133.23,133.26,6341.0,133.4,133.5,133.23,133.26,6341.0
2023-11-06 13:45:00,133.27,133.28,133.02,133.02,5783.0,133.27,133.28,133.02,133.02,5783.0
2023-11-06 13:50:00,133.0,133.17,132.84,133.11,14949.0,133.0,133.17,132.84,133.11,14949.0
2023-11-06 13:55:00,132.97,133.0,132.8,132.81,6818.0,132.97,133.0,132.8,132.81,6818.0
2023-11-06 14:00:00,132.84,132.84,132.44,132.55,13676.0,132.84,132.84,132.44,132.55,13676.0
2023-11-06 14:05:00,132.56,132.62,132.17,132.2,11091.0,132.56,132.62,132.17,132.2,11091.0
2023-11-06 14:10:00,132.27,132.7,132.2,132.63,5258.0,132.27,132.7,132.2,132.63,5258.0
2023-11-06 14:15:00,132.71,132.73,132.6,132.69,5084.0,132.71,132.73,132.6,132.69,5084.0
2023-11-06 14:20:00,132.65,132.85,132.64,132.74,5462.0,132.65,132.85,132.64,132.74,5462.0
2023-11-06 14:25:00,132.73,132.99,132.7,132.92,8310.0,132.73,132.99,132.7,132.92,8310.0
2023-11-06 14:30:00,132.93,133.16,132.93,133.12,6951.0,132.93,133.16,132.93,133.12,6951.0
2023-11-06 14:35:00,133.06,133.06,132.94,132.96,5092.0,133.06,133.06,132.94,132.96,5092.0
2023-11-06 14:40:00,132.98,133.24,132.96,133.18,11915.0,132.98,133.24,132.96,133.18,11915.0
2023-11-06 14:45:00,133.21,133.25,133.1,133.24,7795.0,133.21,133.25,133.1,133.24,7795.0
2023-11-06 14:50:00,133.21,133.37,133.21,133.34,5578.0,133.21,133.37,133.21,133.34,5578.0
2023-11-06 14:55:00,133.34,133.57,133.34,133.56,6780.0,133.34,133.57,133.34,133.56,6780.0
2023-11-06 15:00:00,133.56,133.81,133.54,133.69,56057.0,133.56,133.81,133.54,133.69,56057.0
2023-11-06 15:05:00,133.64,133.74,133.55,133.74,7182.0,133.64,133.74,133.55,133.74,7182.0
2023-11-06 15:10:00,133.9,133.97,133.74,133.75,10565.0,133.9,133.97,133.74,133.75,10565.0
2023-11-06 15:15:00,133.79,134.15,133.77,134.07,31244.0,133.79,134.15,133.77,134.07,31244.0
2023-11-06 15:20:00,134.11,134.18,134.04,134.07,11651.0,134.11,134.18,134.04,134.07,11651.0
2023-11-06 15:25:00,134.05,134.05,133.7,133.75,11561.0,134.05,134.05,133.7,133.75,11561.0
2023-11-06 15:30:00,133.8,133.83,133.66,133.73,8030.0,133.8,133.83,133.66,133.73,8030.0
2023-11-06 15:35:00,133.77,133.92,133.73,133.92,10369.0,133.77,133.92,133.73,133.92,10369.0
2023-11-06 15:40:00,133.9,134.21,133.87,134.18,15994.0,133.9,134.21,133.87,134.18,15994.0
2023-11-06 15:45:00,134.19,134.47,134.18,134.28,23045.0,134.19,134.47,134.18,134.28,23045.0
2023-11-06 15:50:00,134.31,134.68,134.24,134.68,45870.0,134.31,134.68,134.24,134.68,45870.0
2023-11-06 15:55:00,134.64,134.69,134.27,134.34,151856.0,134.64,134.69,134.27,134.34,151856.0
2023-11-07 09:30:00,135.68,135.68,135.0,135.36,19656.0,135.68,135.68,135.0,135.36,19656.0
2023-11-07 09:35:00,135.36,136.25,135.27,136.02,12669.0,135.36,136.25,135.27,136.02,12669.0
2023-11-07 09:40:00,136.13,136.13,135.05,135.55,15660.0,136.13,136.13,135.05,135.55,15660.0
2023-11-07 09:45:00,135.65,136.21,135.55,135.61,23523.0,135.65,136.21,135.55,135.61,23523.0
2023-11-07 09:50:00,135.64,136.21,135.63,135.98,15780.0,135.64,136.21,135.63,135.98,15780.0
2023-11-07 09:55:00,136.02,136.23,135.9,135.9,8137.0,136.02,136.23,135.9,135.9,8137.0
2023-11-07 10:00:00,135.93,136.25,135.59,135.59,31987.0,135.93,136.25,135.59,135.59,31987.0
2023-11-07 10:05:00,135.58,135.83,135.35,135.56,13643.0,135.58,135.83,135.35,135.56,13643.0
2023-11-07 10:10:00,135.46,135.76,135.36,135.5,21452.0,135.46,135.76,135.36,135.5,21452.0
2023-11-07 10:15:00,135.5,135.67,135.37,135.51,16671.0,135.5,135.67,135.37,135.51,16671.0
2023-11-07 10:20:00,135.49,135.78,135.44,135.78,8494.0,135.49,135.78,135.44,135.78,8494.0
2023-11-07 10:25:00,135.87,136.0,135.48,135.8,58828.0,135.87,136.0,135.48,135.8,58828.0
2023-11-07 10:30:00,135.81,136.42,135.81,136.32,12446.0,135.81,136.42,135.81,136.32,12446.0
2023-11-07 10:35:00,136.42,136.71,136.21,136.71,14828.0,136.42,136.71,136.21,136.71,14828.0
2023-11-07 10:40:00,136.6,136.82,136.44,136.59,12200.0,136.6,136.82,136.44,136.59,12200.0
2023-11-07 10:45:00,136.58,136.89,136.44,136.83,20916.0,136.58,136.89,136.44,136.83,20916.0
2023-11-07 10:50:00,136.95,136.99,136.69,136.78,10063.0,136.95,136.99,136.69,136.78,10063.0
2023-11-07 10:55:00,136.85,136.9,136.6,136.66,13357.0,136.85,136.9,136.6,136.66,13357.0
2023-11-07 11:00:00,136.68,136.83,136.58,136.75,14775.0,136.68,136.83,136.58,136.75,14775.0
2023-11-07 11:05:00,136.75,136.9,136.63,136.64,14129.0,136.75,136.9,136.63,136.64,14129.0
2023-11-07 11:10:00,136.68,136.87,136.47,136.47,22514.0,136.68,136.87,136.47,136.47,22514.0
2023-11-07 11:15:00,136.47,136.61,136.33,136.4,13357.0,136.47,136.61,136.33,136.4,13357.0
2023-11-07 11:20:00,136.39,136.49,136.34,136.49,7944.0,136.39,136.49,136.34,136.49,7944.0
2023-11-07 11:25:00,136.53,136.59,136.4,136.49,4973.0,136.53,136.59,136.4,136.49,4973.0
2023-11-07 11:30:00,136.46,136.57,136.27,136.41,5451.0,136.46,136.57,136.27,136.41,5451.0
2023-11-07 11:35:00,136.38,136.76,136.35,136.76,12356.0,136.38,136.76,136.35,136.76,12356.0
2023-11-07 11:40:00,136.76,137.2,136.71,137.1,15441.0,136.76,137.2,136.71,137.1,15441.0
2023-11-07 11:45:00,137.13,137.13,136.84,136.89,10057.0,137.13,137.13,136.84,136.89,10057.0
2023-11-07 11:50:00,136.89,136.91,136.77,136.91,4949.0,136.89,136.91,136.77,136.91,4949.0
2023-11-07 11:55:00,136.86,136.92,136.8,136.92,10980.0,136.86,136.92,136.8,136.92,10980.0
2023-11-07 12:00:00,136.92,136.92,136.64,136.66,12863.0,136.92,136.92,136.64,136.66,12863.0
2023-11-07 12:05:00,136.7,136.92,136.69,136.87,5431.0,136.7,136.92,136.69,136.87,5431.0
2023-11-07 12:10:00,136.87,136.87,136.7,136.72,6232.0,136.87,136.87,136.7,136.72,6232.0
2023-11-07 12:15:00,136.78,136.85,136.63,136.75,9292.0,136.78,136.85,136.63,136.75,9292.0
2023-11-07 12:20:00,136.75,136.78,136.56,136.67,6179.0,136.75,136.78,136.56,136.67,6179.0
2023-11-07 12:25:00,136.67,136.69,136.5,136.53,6535.0,136.67,136.69,136.5,136.53,6535.0
2023-11-07 12:30:00,136.51,136.6,136.4,136.6,7684.0,136.51,136.6,136.4,136.6,7684.0
2023-11-07 12:35:00,136.56,136.68,136.45,136.59,8922.0,136.56,136.68,136.45,136.59,8922.0
2023-11-07 12:40:00,136.59,136.71,136.51,136.65,8581.0,136.59,136.71,136.51,136.65,8581.0
2023-11-07 12:45:00,136.65,136.77,136.57,136.69,10347.0,136.65,136.77,136.57,136.69,10347.0
2023-11-07 12:50:00,136.7,137.0,136.66,136.75,22528.0,136.7,137.0,136.66,136.75,22528.0
2023-11-07 12:55:00,136.77,136.95,136.71,136.81,5274.0,136.77,136.95,136.71,136.81,5274.0
2023-11-07 13:00:00,136.85,137.03,136.79,136.9,5991.0,136.85,137.03,136.79,136.9,5991.0
2023-11-07 13:05:00,136.9,137.01,136.83,137.0,7647.0,136.9,137.01,136.83,137.0,7647.0
2023-11-07 13:10:00,137.0,137.0,136.76,136.81,6759.0,137.0,137.0,136.76,136.81,6759.0
2023-11-07 13:15:00,136.84,137.07,136.83,136.97,9401.0,136.84,137.07,136.83,136.97,9401.0
2023-11-07 13:20:00,137.0,137.03,136.87,136.99,5621.0,137.0,137.03,136.87,136.99,5621.0
2023-11-07 13:25:00,137.01,137.13,136.93,137.04,13177.0,137.01,137.13,136.93,137.04,13177.0
2023-11-07 13:30:00,137.07,137.2,137.02,137.08,14185.0,137.07,137.2,137.02,137.08,14185.0
2023-11-07 13:35:00,137.05,137.27,137.04,137.18,10420.0,137.05,137.27,137.04,137.18,10420.0
2023-11-07 13:40:00,137.17,137.19,137.01,137.09,9572.0,137.17,137.19,137.01,137.09,9572.0
2023-11-07 13:45:00,137.04,137.28,136.97,137.22,14734.0,137.04,137.28,136.97,137.22,14734.0
2023-11-07 13:50:00,137.2,137.23,136.98,136.99,7100.0,137.2,137.23,136.98,136.99,7100.0
2023-11-07 13:55:00,137.03,137.09,136.96,136.99,8246.0,137.03,137.09,136.96,136.99,8246.0
2023-11-07 14:00:00,137.07,137.25,137.01,137.25,8074.0,137.07,137.25,137.01,137.25,8074.0
2023-11-07 14:05:00,137.22,137.22,136.93,137.05,16361.0,137.22,137.22,136.93,137.05,16361.0
2023-11-07 14:10:00,137.05,137.12,136.96,136.96,7367.0,137.05,137.12,136.96,136.96,7367.0
2023-11-07 14:15:00,136.94,137.08,136.92,136.94,23683.0,136.94,137.08,136.92,136.94,23683.0
2023-11-07 14:20:00,136.95,136.98,136.85,136.97,4313.0,136.95,136.98,136.85,136.97,4313.0
2023-11-07 14:25:00,136.97,137.03,136.86,136.91,6804.0,136.97,137.03,136.86,136.91,6804.0
2023-11-07 14:30:00,136.93,137.04,136.93,137.02,5425.0,136.93,137.04,136.93,137.02,5425.0
2023-11-07 14:35:00,137.02,137.04,136.93,137.02,8421.0,137.02,137.04,136.93,137.02,8421.0
2023-11-07 14:40:00,136.96,137.02,136.87,136.91,8027.0,136.96,137.02,136.87,136.91,8027.0
2023-11-07 14:45:00,136.88,137.0,136.88,136.93,6212.0,136.88,137.0,136.88,136.93,6212.0
2023-11-07 14:50:00,136.92,137.0,136.91,136.96,9663.0,136.92,137.0,136.91,136.96,9663.0
2023-11-07 14:55:00,136.97,137.0,136.89,136.96,6672.0,136.97,137.0,136.89,136.96,6672.0
2023-11-07 15:00:00,136.96,137.02,136.9,136.94,13076.0,136.96,137.02,136.9,136.94,13076.0
2023-11-07 15:05:00,136.94,137.0,136.9,136.93,5084.0,136.94,137.0,136.9,136.93,5084.0
2023-11-07 15:10:00,136.98,137.01,136.66,136.77,12496.0,136.98,137.01,136.66,136.77,12496.0
2023-11-07 15:15:00,136.73,136.73,136.56,136.56,4982.0,136.73,136.73,136.56,136.56,4982.0
2023-11-07 15:20:00,136.61,136.71,136.51,136.71,10107.0,136.61,136.71,136.51,136.71,10107.0
2023-11-07 15:25:00,136.7,136.78,136.59,136.68,11909.0,136.7,136.78,136.59,136.68,11909.0
2023-11-07 15:30:00,136.65,136.67,136.55,136.6,14650.0,136.65,136.67,136.55,136.6,14650.0
2023-11-07 15:35:00,136.6,136.62,136.45,136.48,21296.0,136.6,136.62,136.45,136.48,21296.0
2023-11-07 15:40:00,136.47,136.51,136.37,136.5,10832.0,136.47,136.51,136.37,136.5,10832.0
2023-11-07 15:45:00,136.5,136.83,136.39,136.48,41717.0,136.5,136.83,136.39,136.48,41717.0
2023-11-07 15:50:00,136.46,136.47,136.2,136.29,36981.0,136.46,136.47,136.2,136.29,36981.0
2023-11-07 15:55:00,136.27,136.4,136.08,136.34,86542.0,136.27,136.4,136.08,136.34,86542.0
2023-11-08 09:30:00,148.21,148.64,145.14,147.06,433799.0,148.21,148.64,145.14,147.06,433799.0
2023-11-08 09:35:00,147.19,147.62,145.81,147.27,198601.0,147.19,147.62,145.81,147.27,198601.0
2023-11-08 09:40:00,147.27,148.64,146.53,146.68,170322.0,147.27,148.64,146.53,146.68,170322.0
2023-11-08 09:45:00,146.61,147.11,145.19,146.39,198390.0,146.61,147.11,145.19,146.39,198390.0
2023-11-08 09:50:00,146.48,147.14,146.14,147.03,68687.0,146.48,147.14,146.14,147.03,68687.0
2023-11-08 09:55:00,147.03,147.03,145.95,146.09,110476.0,147.03,147.03,145.95,146.09,110476.0
2023-11-08 10:00:00,146.14,146.77,146.0,146.45,82989.0,146.14,146.77,146.0,146.45,82989.0
2023-11-08 10:05:00,146.4,146.4,145.13,145.18,205767.0,146.4,146.4,145.13,145.18,205767.0
2023-11-08 10:10:00,145.3,145.82,145.05,145.28,112437.0,145.3,145.82,145.05,145.28,112437.0
2023-11-08 10:15:00,145.28,145.46,144.98,145.21,80708.0,145.28,145.46,144.98,145.21,80708.0
2023-11-08 10:20:00,145.21,145.32,144.17,144.39,107134.0,145.21,145.32,144.17,144.39,107134.0
2023-11-08 10:25:00,144.49,145.27,144.3,144.77,70458.0,144.49,145.27,144.3,144.77,70458.0
2023-11-08 10:30:00,144.76,145.77,144.63,145.75,96115.0,144.76,145.77,144.63,145.75,96115.0
2023-11-08 10:35:00,145.51,146.5,145.23,145.3,99202.0,145.51,146.5,145.23,145.3,99202.0
2023-11-08 10:40:00,145.33,145.46,144.93,145.33,95494.0,145.33,145.46,144.93,145.33,95494.0
2023-11-08 10:45:00,145.32,145.78,145.19,145.59,59060.0,145.32,145.78,145.19,145.59,59060.0
2023-11-08 10:50:00,145.51,145.61,144.82,144.95,77236.0,145.51,145.61,144.82,144.95,77236.0
2023-11-08 10:55:00,144.97,145.21,144.44,144.63,43667.0,144.97,145.21,144.44,144.63,43667.0
2023-11-08 11:00:00,144.59,145.19,144.56,145.07,24254.0,144.59,145.19,144.56,145.07,24254.0
2023-11-08 11:05:00,145.1,145.78,144.9,145.4,52139.0,145.1,145.78,144.9,145.4,52139.0
2023-11-08 11:10:00,145.5,145.69,145.3,145.63,22476.0,145.5,145.69,145.3,145.63,22476.0
2023-11-08 11:15:00,145.69,146.15,145.52,145.93,41841.0,145.69,146.15,145.52,145.93,41841.0
2023-11-08 11:20:00,145.93,146.15,145.24,145.44,53902.0,145.93,146.15,145.24,145.44,53902.0
2023-11-08 11:25:00,145.5,145.86,145.07,145.56,45198.0,145.5,145.86,145.07,145.56,45198.0
2023-11-08 11:30:00,145.57,145.87,145.35,145.45,28251.0,145.57,145.87,145.35,145.45,28251.0
2023-11-08 11:35:00,145.42,145.6,144.77,145.51,40266.0,145.42,145.6,144.77,145.51,40266.0
2023-11-08 11:40:00,145.44,145.76,145.34,145.62,27950.0,145.44,145.76,145.34,145.62,27950.0
2023-11-08 11:45:00,145.57,145.74,145.25,145.27,18258.0,145.57,145.74,145.25,145.27,18258.0
2023-11-08 11:50:00,145.26,145.64,145.16,145.53,14306.0,145.26,145.64,145.16,145.53,14306.0
2023-11-08 11:55:00,145.44,145.5,145.03,145.15,31727.0,145.44,145.5,145.03,145.15,31727.0
2023-11-08 12:00:00,145.15,145.18,144.58,144.9,38535.0,145.15,145.18,144.58,144.9,38535.0
2023-11-08 12:05:00,144.9,145.18,144.52,144.95,23124.0,144.9,145.18,144.52,144.95,23124.0
2023-11-08 12:10:00,144.95,145.24,144.88,144.99,26251.0,144.95,145.24,144.88,144.99,26251.0
2023-11-08 12:15:00,144.88,145.23,144.71,144.89,28963.0,144.88,145.23,144.71,144.89,28963.0
2023-11-08 12:20:00,144.84,145.11,144.7,145.06,22365.0,144.84,145.11,144.7,145.06,22365.0
2023-11-08 12:25:00,145.01,145.39,144.96,145.27,28552.0,145.01,145.39,144.96,145.27,28552.0
2023-11-08 12:30:00,145.25,145.75,145.08,145.65,26253.0,145.25,145.75,145.08,145.65,26253.0
2023-11-08 12:35:00,145.72,146.0,145.59,145.9,26577.0,145.72,146.0,145.59,145.9,26577.0
2023-11-08 12:40:00,145.88,146.16,145.64,145.97,35412.0,145.88,146.16,145.64,145.97,35412.0
2023-11-08 12:45:00,145.97,145.99,145.47,145.53,30210.0,145.97,145.99,145.47,145.53,30210.0
2023-11-08 12:50:00,145.53,145.59,145.05,145.06,19031.0,145.53,145.59,145.05,145.06,19031.0
2023-11-08 12:55:00,145.03,145.65,144.97,145.56,24385.0,145.03,145.65,144.97,145.56,24385.0
2023-11-08 13:00:00,145.56,145.7,145.24,145.45,29573.0,145.56,145.7,145.24,145.45,29573.0
2023-11-08 13:05:00,145.45,145.89,145.41,145.63,19649.0,145.45,145.89,145.41,145.63,19649.0
2023-11-08 13:10:00,145.69,145.69,145.32,145.39,17073.0,145.69,145.69,145.32,145.39,17073.0
2023-11-08 13:15:00,145.42,145.59,145.01,145.05,36850.0,145.42,145.59,145.01,145.05,36850.0
2023-11-08 13:20:00,145.09,145.32,145.03,145.22,16981.0,145.09,145.32,145.03,145.22,16981.0
2023-11-08 13:25:00,145.2,145.49,145.07,145.49,21007.0,145.2,145.49,145.07,145.49,21007.0
2023-11-08 13:30:00,145.5,145.5,145.07,145.07,18154.0,145.5,145.5,145.07,145.07,18154.0
2023-11-08 13:35:00,145.13,145.38,145.12,145.31,19083.0,145.13,145.38,145.12,145.31,19083.0
2023-11-08 13:40:00,145.25,145.4,145.09,145.26,15972.0,145.25,145.4,145.09,145.26,15972.0
2023-11-08 13:45:00,145.29,145.54,145.2,145.22,17141.0,145.29,145.54,145.2,145.22,17141.0
2023-11-08 13:50:00,145.21,145.51,145.05,145.34,54556.0,145.21,145.51,145.05,145.34,54556.0
2023-11-08 13:55:00,145.31,145.61,145.29,145.53,33733.0,145.31,145.61,145.29,145.53,33733.0
2023-11-08 14:00:00,145.47,145.8,145.45,145.63,29184.0,145.47,145.8,145.45,145.63,29184.0
2023-11-08 14:05:00,145.6,146.14,145.5,146.0,57972.0,145.6,146.14,145.5,146.0,57972.0
2023-11-08 14:10:00,146.0,146.03,145.66,145.66,40587.0,146.0,146.03,145.66,145.66,40587.0
2023-11-08 14:15:00,145.66,145.72,144.8,144.84,63259.0,145.66,145.72,144.8,144.84,63259.0
2023-11-08 14:20:00,144.85,145.6,144.85,145.55,29066.0,144.85,145.6,144.85,145.55,29066.0
2023-11-08 14:25:00,145.56,145.56,144.89,145.28,29409.0,145.56,145.56,144.89,145.28,29409.0
2023-11-08 14:30:00,145.36,145.49,144.8,144.93,29690.0,145.36,145.49,144.8,144.93,29690.0
2023-11-08 14:35:00,144.88,145.01,144.66,144.73,23551.0,144.88,145.01,144.66,144.73,23551.0
2023-11-08 14:40:00,144.75,144.88,144.55,144.66,23599.0,144.75,144.88,144.55,144.66,23599.0
2023-11-08 14:45:00,144.66,145.1,144.61,144.8,56128.0,144.66,145.1,144.61,144.8,56128.0
2023-11-08 14:50:00,144.88,144.88,144.55,144.76,54236.0,144.88,144.88,144.55,144.76,54236.0
2023-11-08 14:55:00,144.76,144.9,144.51,144.59,40015.0,144.76,144.9,144.51,144.59,40015.0
2023-11-08 15:00:00,144.6,145.06,144.6,145.0,45267.0,144.6,145.06,144.6,145.0,45267.0
2023-11-08 15:05:00,144.95,145.1,144.75,144.79,41376.0,144.95,145.1,144.75,144.79,41376.0
2023-11-08 15:10:00,144.85,144.95,144.54,144.64,27112.0,144.85,144.95,144.54,144.64,27112.0
2023-11-08 15:15:00,144.64,144.87,144.3,144.62,44970.0,144.64,144.87,144.3,144.62,44970.0
2023-11-08 15:20:00,144.58,144.58,144.07,144.13,41633.0,144.58,144.58,144.07,144.13,41633.0
2023-11-08 15:25:00,144.06,144.27,143.85,143.98,67686.0,144.06,144.27,143.85,143.98,67686.0
2023-11-08 15:30:00,143.98,144.12,143.84,143.93,66732.0,143.98,144.12,143.84,143.93,66732.0
2023-11-08 15:35:00,143.91,144.19,143.86,144.01,87163.0,143.91,144.19,143.86,144.01,87163.0
2023-11-08 15:40:00,144.01,144.5,143.92,144.2,90705.0,144.01,144.5,143.92,144.2,90705.0
2023-11-08 15:45:00,144.21,144.23,143.63,143.63,105133.0,144.21,144.23,143.63,143.63,105133.0
2023-11-08 15:50:00,143.61,143.75,143.2,143.2,162187.0,143.61,143.75,143.2,143.2,162187.0
2023-11-08 15:55:00,143.31,143.6,143.13,143.35,313640.0,143.31,143.6,143.13,143.35,313640.0
2023-11-09 09:30:00,148.63,149.92,144.7,145.31,256343.0,148.63,149.92,144.7,145.31,256343.0
2023-11-09 09:35:00,145.15,146.01,144.26,145.82,71909.0,145.15,146.01,144.26,145.82,71909.0
2023-11-09 09:40:00,145.67,146.5,145.3,145.73,57994.0,145.67,146.5,145.3,145.73,57994.0
2023-11-09 09:45:00,145.72,147.95,145.6,147.87,148752.0,145.72,147.95,145.6,147.87,148752.0
2023-11-09 09:50:00,147.86,149.27,147.49,148.49,94264.0,147.86,149.27,147.49,148.49,94264.0
2023-11-09 09:55:00,148.6,149.41,148.12,149.03,86709.0,148.6,149.41,148.12,149.03,86709.0
2023-11-09 10:00:00,148.99,149.23,148.68,149.0,88135.0,148.99,149.23,148.68,149.0,88135.0
2023-11-09 10:05:00,148.94,149.45,147.33,147.77,205032.0,148.94,149.45,147.33,147.77,205032.0
2023-11-09 10:10:00,147.71,147.91,147.33,147.86,67382.0,147.71,147.91,147.33,147.86,67382.0
2023-11-09 10:15:00,147.91,147.96,147.33,147.64,42677.0,147.91,147.96,147.33,147.64,42677.0
2023-11-09 10:20:00,147.74,147.77,146.78,146.83,25940.0,147.74,147.77,146.78,146.83,25940.0
2023-11-09 10:25:00,146.93,147.55,146.87,147.54,32294.0,146.93,147.55,146.87,147.54,32294.0
2023-11-09 10:30:00,147.55,147.69,146.39,146.39,20664.0,147.55,147.69,146.39,146.39,20664.0
2023-11-09 10:35:00,146.34,146.51,146.0,146.07,48334.0,146.34,146.51,146.0,146.07,48334.0
2023-11-09 10:40:00,146.02,146.33,145.69,146.32,21496.0,146.02,146.33,145.69,146.32,21496.0
2023-11-09 10:45:00,146.22,146.75,146.12,146.26,26188.0,146.22,146.75,146.12,146.26,26188.0
2023-11-09 10:50:00,146.26,146.93,146.26,146.79,24620.0,146.26,146.93,146.26,146.79,24620.0
2023-11-09 10:55:00,146.88,147.51,146.87,147.42,29114.0,146.88,147.51,146.87,147.42,29114.0
2023-11-09 11:00:00,147.49,147.87,147.35,147.53,27102.0,147.49,147.87,147.35,147.53,27102.0
2023-11-09 11:05:00,147.59,148.37,147.39,148.26,41827.0,147.59,148.37,147.39,148.26,41827.0
2023-11-09 11:10:00,148.18,148.33,147.9,148.17,26079.0,148.18,148.33,147.9,148.17,26079.0
2023-11-09 11:15:00,148.16,148.28,147.95,148.03,24996.0,148.16,148.28,147.95,148.03,24996.0
2023-11-09 11:20:00,147.96,148.27,147.71,148.0,27742.0,147.96,148.27,147.71,148.0,27742.0
2023-11-09 11:25:00,147.96,148.14,147.8,147.94,35661.0,147.96,148.14,147.8,147.94,35661.0
2023-11-09 11:30:00,147.88,148.2,147.79,148.13,31778.0,147.88,148.2,147.79,148.13,31778.0
2023-11-09 11:35:00,148.19,148.48,147.95,148.16,34005.0,148.19,148.48,147.95,148.16,34005.0
2023-11-09 11:40:00,148.15,148.23,147.89,148.15,19922.0,148.15,148.23,147.89,148.15,19922.0
2023-11-09 11:45:00,148.19,148.27,147.68,147.74,16698.0,148.19,148.27,147.68,147.74,16698.0
2023-11-09 11:50:00,147.66,147.67,147.3,147.47,32940.0,147.66,147.67,147.3,147.47,32940.0
2023-11-09 11:55:00,147.42,147.42,146.94,147.42,23082.0,147.42,147.42,146.94,147.42,23082.0
2023-11-09 12:00:00,147.37,147.4,146.77,146.89,15612.0,147.37,147.4,146.77,146.89,15612.0
2023-11-09 12:05:00,146.82,147.12,146.8,146.93,16387.0,146.82,147.12,146.8,146.93,16387.0
2023-11-09 12:10:00,146.93,147.03,146.67,146.74,5175.0,146.93,147.03,146.67,146.74,5175.0
2023-11-09 12:15:00,146.75,147.21,146.68,147.05,13511.0,146.75,147.21,146.68,147.05,13511.0
2023-11-09 12:20:00,147.1,147.32,146.95,147.32,11626.0,147.1,147.32,146.95,147.32,11626.0
2023-11-09 12:25:00,147.31,147.53,147.09,147.11,24533.0,147.31,147.53,147.09,147.11,24533.0
2023-11-09 12:30:00,147.11,147.49,147.11,147.44,13225.0,147.11,147.49,147.11,147.44,13225.0
2023-11-09 12:35:00,147.49,147.63,147.42,147.45,13806.0,147.49,147.63,147.42,147.45,13806.0
2023-11-09 12:40:00,147.51,147.88,147.49,147.75,15761.0,147.51,147.88,147.49,147.75,15761.0
2023-11-09 12:45:00,147.74,147.94,147.7,147.93,15899.0,147.74,147.94,147.7,147.93,15899.0
2023-11-09 12:50:00,147.9,147.99,147.59,147.7,23422.0,147.9,147.99,147.59,147.7,23422.0
2023-11-09 12:55:00,147.67,147.83,147.52,147.52,9597.0,147.67,147.83,147.52,147.52,9597.0
2023-11-09 13:00:00,147.55,147.55,146.54,146.67,14137.0,147.55,147.55,146.54,146.67,14137.0
2023-11-09 13:05:00,146.7,146.81,146.27,146.4,16456.0,146.7,146.81,146.27,146.4,16456.0
2023-11-09 13:10:00,146.31,146.5,146.07,146.42,11101.0,146.31,146.5,146.07,146.42,11101.0
2023-11-09 13:15:00,146.38,146.5,146.15,146.37,26084.0,146.38,146.5,146.15,146.37,26084.0
2023-11-09 13:20:00,146.35,146.43,145.94,146.29,26623.0,146.35,146.43,145.94,146.29,26623.0
2023-11-09 13:25:00,146.28,146.4,146.07,146.4,8649.0,146.28,146.4,146.07,146.4,8649.0
2023-11-09 13:30:00,146.39,146.68,146.12,146.43,14502.0,146.39,146.68,146.12,146.43,14502.0
2023-11-09 13:35:00,146.36,146.41,146.06,146.08,11892.0,146.36,146.41,146.06,146.08,11892.0
2023-11-09 13:40:00,146.04,146.09,145.55,146.02,24157.0,146.04,146.09,145.55,146.02,24157.0
2023-11-09 13:45:00,145.97,145.99,145.63,145.88,15105.0,145.97,145.99,145.63,145.88,15105.0
2023-11-09 13:50:00,145.88,146.27,145.81,146.11,20748.0,145.88,146.27,145.81,146.11,20748.0
2023-11-09 13:55:00,146.15,146.27,146.05,146.16,10035.0,146.15,146.27,146.05,146.16,10035.0
2023-11-09 14:00:00,146.14,146.18,145.59,145.84,19414.0,146.14,146.18,145.59,145.84,19414.0
2023-11-09 14:05:00,145.88,146.08,145.53,146.08,12934.0,145.88,146.08,145.53,146.08,12934.0
2023-11-09 14:10:00,146.15,146.15,145.84,145.98,14178.0,146.15,146.15,145.84,145.98,14178.0
2023-11-09 14:15:00,145.98,146.07,145.78,145.85,10725.0,145.98,146.07,145.78,145.85,10725.0
2023-11-09 14:20:00,145.86,146.26,145.78,146.2,25173.0,145.86,146.26,145.78,146.2,25173.0
2023-11-09 14:25:00,146.19,146.39,146.07,146.19,10585.0,146.19,146.39,146.07,146.19,10585.0
2023-11-09 14:30:00,146.15,146.28,146.0,146.21,10456.0,146.15,146.28,146.0,146.21,10456.0
2023-11-09 14:35:00,146.26,146.37,145.96,146.24,20402.0,146.26,146.37,145.96,146.24,20402.0
2023-11-09 14:40:00,146.18,146.18,145.79,145.96,10803.0,146.18,146.18,145.79,145.96,10803.0
2023-11-09 14:45:00,145.97,146.16,145.64,146.05,17510.0,145.97,146.16,145.64,146.05,17510.0
2023-11-09 14:50:00,145.99,146.28,145.77,146.24,27212.0,145.99,146.28,145.77,146.24,27212.0
2023-11-09 14:55:00,146.22,146.38,145.97,146.2,28519.0,146.22,146.38,145.97,146.2,28519.0
2023-11-09 15:00:00,146.24,146.27,145.96,146.05,15273.0,146.24,146.27,145.96,146.05,15273.0
2023-11-09 15:05:00,146.09,146.11,145.8,145.9,16928.0,146.09,146.11,145.8,145.9,16928.0
2023-11-09 15:10:00,145.93,146.06,145.82,146.06,25525.0,145.93,146.06,145.82,146.06,25525.0
2023-11-09 15:15:00,146.07,146.17,145.81,145.94,23298.0,146.07,146.17,145.81,145.94,23298.0
2023-11-09 15:20:00,145.94,146.05,145.67,145.72,21015.0,145.94,146.05,145.67,145.72,21015.0
2023-11-09 15:25:00,145.72,146.1,145.65,145.75,17501.0,145.72,146.1,145.65,145.75,17501.0
2023-11-09 15:30:00,145.77,145.87,145.69,145.75,25422.0,145.77,145.87,145.69,145.75,25422.0
2023-11-09 15:35:00,145.75,145.95,145.68,145.86,35177.0,145.75,145.95,145.68,145.86,35177.0
2023-11-09 15:40:00,145.86,146.07,145.75,145.95,33810.0,145.86,146.07,145.75,145.95,33810.0
2023-11-09 15:45:00,145.96,146.11,145.78,145.83,41951.0,145.96,146.11,145.78,145.83,41951.0
2023-11-09 15:50:00,145.8,146.25,145.8,146.21,96581.0,145.8,146.25,145.8,146.21,96581.0
2023-11-09 15:55:00,146.16,146.35,146.1,146.35,161736.0,146.16,146.35,146.1,146.35,161736.0
2023-11-10 09:30:00,146.68,146.69,145.1,146.03,23648.0,146.68,146.69,145.1,146.03,23648.0
2023-11-10 09:35:00,146.09,146.95,146.08,146.47,19322.0,146.09,146.95,146.08,146.47,19322.0
2023-11-10 09:40:00,146.44,146.7,145.54,146.53,45446.0,146.44,146.7,145.54,146.53,45446.0
2023-11-10 09:45:00,146.68,147.39,146.47,147.21,29041.0,146.68,147.39,146.47,147.21,29041.0
2023-11-10 09:50:00,147.21,147.31,146.6,147.13,10721.0,147.21,147.31,146.6,147.13,10721.0
2023-11-10 09:55:00,147.03,147.31,146.88,147.09,11607.0,147.03,147.31,146.88,147.09,11607.0
2023-11-10 10:00:00,146.94,147.34,145.75,145.75,17268.0,146.94,147.34,145.75,145.75,17268.0
2023-11-10 10:05:00,145.88,146.0,145.72,145.74,13138.0,145.88,146.0,145.72,145.74,13138.0
2023-11-10 10:10:00,145.74,146.24,145.67,145.87,15933.0,145.74,146.24,145.67,145.87,15933.0
2023-11-10 10:15:00,145.89,146.78,145.78,146.75,15006.0,145.89,146.78,145.78,146.75,15006.0
2023-11-10 10:20:00,146.81,147.48,146.81,147.29,42629.0,146.81,147.48,146.81,147.29,42629.0
2023-11-10 10:25:00,147.31,147.47,146.81,146.84,50863.0,147.31,147.47,146.81,146.84,50863.0
2023-11-10 10:30:00,146.94,147.07,146.37,146.39,16938.0,146.94,147.07,146.37,146.39,16938.0
2023-11-10 10:35:00,146.29,146.81,146.19,146.64,14348.0,146.29,146.81,146.19,146.64,14348.0
2023-11-10 10:40:00,146.63,146.74,146.12,146.39,9576.0,146.63,146.74,146.12,146.39,9576.0
2023-11-10 10:45:00,146.33,146.7,146.23,146.39,11525.0,146.33,146.7,146.23,146.39,11525.0
2023-11-10 10:50:00,146.37,146.68,146.31,146.68,12068.0,146.37,146.68,146.31,146.68,12068.0
2023-11-10 10:55:00,146.72,146.96,146.57,146.83,13029.0,146.72,146.96,146.57,146.83,13029.0
2023-11-10 11:00:00,146.89,147.3,146.89,147.12,6770.0,146.89,147.3,146.89,147.12,6770.0
2023-11-10 11:05:00,147.14,147.26,146.98,147.21,10187.0,147.14,147.26,146.98,147.21,10187.0
2023-11-10 11:10:00,147.17,147.47,147.12,147.34,23000.0,147.17,147.47,147.12,147.34,23000.0
2023-11-10 11:15:00,147.41,147.7,147.38,147.55,18505.0,147.41,147.7,147.38,147.55,18505.0
2023-11-10 11:20:00,147.7,147.71,146.97,146.97,13527.0,147.7,147.71,146.97,146.97,13527.0
2023-11-10 11:25:00,146.97,147.58,146.81,147.49,28216.0,146.97,147.58,146.81,147.49,28216.0
2023-11-10 11:30:00,147.56,147.57,147.02,147.04,15347.0,147.56,147.57,147.02,147.04,15347.0
2023-11-10 11:35:00,147.01,147.25,146.9,147.16,17927.0,147.01,147.25,146.9,147.16,17927.0
2023-11-10 11:40:00,147.18,147.74,147.11,147.63,22460.0,147.18,147.74,147.11,147.63,22460.0
2023-11-10 11:45:00,147.59,147.66,147.44,147.52,14859.0,147.59,147.66,147.44,147.52,14859.0
2023-11-10 11:50:00,147.54,148.31,147.54,148.31,29291.0,147.54,148.31,147.54,148.31,29291.0
2023-11-10 11:55:00,148.26,148.62,148.17,148.54,22496.0,148.26,148.62,148.17,148.54,22496.0
2023-11-10 12:00:00,148.58,148.74,148.39,148.5,31777.0,148.58,148.74,148.39,148.5,31777.0
2023-11-10 12:05:00,148.51,148.7,148.38,148.46,18797.0,148.51,148.7,148.38,148.46,18797.0
2023-11-10 12:10:00,148.51,148.62,148.33,148.55,19739.0,148.51,148.62,148.33,148.55,19739.0
2023-11-10 12:15:00,148.51,148.51,148.27,148.46,38124.0,148.51,148.51,148.27,148.46,38124.0
2023-11-10 12:20:00,148.43,148.43,147.74,147.81,11131.0,148.43,148.43,147.74,147.81,11131.0
2023-11-10 12:25:00,147.73,148.08,147.63,148.01,15719.0,147.73,148.08,147.63,148.01,15719.0
2023-11-10 12:30:00,147.97,148.2,147.93,148.12,9418.0,147.97,148.2,147.93,148.12,9418.0
2023-11-10 12:35:00,148.16,148.19,147.97,148.09,12430.0,148.16,148.19,147.97,148.09,12430.0
2023-11-10 12:40:00,148.07,148.38,148.0,148.27,15304.0,148.07,148.38,148.0,148.27,15304.0
2023-11-10 12:45:00,148.23,148.24,148.0,148.19,11344.0,148.23,148.24,148.0,148.19,11344.0
2023-11-10 12:50:00,148.23,148.41,148.0,148.34,9528.0,148.23,148.41,148.0,148.34,9528.0
2023-11-10 12:55:00,148.33,148.33,148.06,148.1,8354.0,148.33,148.33,148.06,148.1,8354.0
2023-11-10 13:00:00,148.1,148.1,147.86,147.92,5644.0,148.1,148.1,147.86,147.92,5644.0
2023-11-10 13:05:00,147.96,148.21,147.83,147.94,15442.0,147.96,148.21,147.83,147.94,15442.0
2023-11-10 13:10:00,147.88,148.01,147.82,147.94,8057.0,147.88,148.01,147.82,147.94,8057.0
2023-11-10 13:15:00,147.94,148.26,147.83,148.24,11095.0,147.94,148.26,147.83,148.24,11095.0
2023-11-10 13:20:00,148.29,148.82,148.25,148.81,13682.0,148.29,148.82,148.25,148.81,13682.0
2023-11-10 13:25:00,148.83,149.07,148.44,148.44,26683.0,148.83,149.07,148.44,148.44,26683.0
2023-11-10 13:30:00,148.4,148.59,148.27,148.44,21828.0,148.4,148.59,148.27,148.44,21828.0
2023-11-10 13:35:00,148.48,148.48,148.19,148.32,10444.0,148.48,148.48,148.19,148.32,10444.0
2023-11-10 13:40:00,148.39,148.66,148.21,148.43,11795.0,148.39,148.66,148.21,148.43,11795.0
2023-11-10 13:45:00,148.48,148.73,148.39,148.73,8287.0,148.48,148.73,148.39,148.73,8287.0
2023-11-10 13:50:00,148.68,148.77,148.46,148.56,12009.0,148.68,148.77,148.46,148.56,12009.0
2023-11-10 13:55:00,148.61,148.62,148.3,148.3,7947.0,148.61,148.62,148.3,148.3,7947.0
2023-11-10 14:00:00,148.32,148.36,148.18,148.27,7731.0,148.32,148.36,148.18,148.27,7731.0
2023-11-10 14:05:00,148.28,148.28,148.09,148.15,11479.0,148.28,148.28,148.09,148.15,11479.0
2023-11-10 14:10:00,148.2,148.22,148.0,148.09,9792.0,148.2,148.22,148.0,148.09,9792.0
2023-11-10 14:15:00,148.12,148.23,147.97,148.11,13501.0,148.12,148.23,147.97,148.11,13501.0
2023-11-10 14:20:00,148.1,148.14,147.93,147.98,14765.0,148.1,148.14,147.93,147.98,14765.0
2023-11-10 14:25:00,147.97,148.09,147.84,148.05,12638.0,147.97,148.09,147.84,148.05,12638.0
2023-11-10 14:30:00,148.11,148.19,147.67,147.79,13536.0,148.11,148.19,147.67,147.79,13536.0
2023-11-10 14:35:00,147.75,147.83,147.59,147.74,10703.0,147.75,147.83,147.59,147.74,10703.0
2023-11-10 14:40:00,147.78,147.97,147.73,147.75,12828.0,147.78,147.97,147.73,147.75,12828.0
2023-11-10 14:45:00,147.7,147.7,147.52,147.54,8609.0,147.7,147.7,147.52,147.54,8609.0
2023-11-10 14:50:00,147.58,147.8,147.26,147.62,19378.0,147.58,147.8,147.26,147.62,19378.0
2023-11-10 14:55:00,147.56,147.63,147.43,147.44,8834.0,147.56,147.63,147.43,147.44,8834.0
2023-11-10 15:00:00,147.43,147.43,147.02,147.03,12568.0,147.43,147.43,147.02,147.03,12568.0
2023-11-10 15:05:00,147.07,147.19,146.97,147.1,3448.0,147.07,147.19,146.97,147.1,3448.0
2023-11-10 15:10:00,147.14,147.15,146.94,146.94,16908.0,147.14,147.15,146.94,146.94,16908.0
2023-11-10 15:15:00,146.95,147.34,146.84,147.29,6983.0,146.95,147.34,146.84,147.29,6983.0
2023-11-10 15:20:00,147.3,147.45,147.09,147.3,8619.0,147.3,147.45,147.09,147.3,8619.0
2023-11-10 15:25:00,147.28,147.53,147.14,147.51,27544.0,147.28,147.53,147.14,147.51,27544.0
2023-11-10 15:30:00,147.51,147.54,147.31,147.43,21366.0,147.51,147.54,147.31,147.43,21366.0
2023-11-10 15:35:00,147.42,147.5,147.27,147.37,31048.0,147.42,147.5,147.27,147.37,31048.0
2023-11-10 15:40:00,147.37,147.77,147.35,147.58,23626.0,147.37,147.77,147.35,147.58,23626.0
2023-11-10 15:45:00,147.56,147.85,147.53,147.8,24375.0,147.56,147.85,147.53,147.8,24375.0
2023-11-10 15:50:00,147.76,147.83,147.57,147.71,71902.0,147.76,147.83,147.57,147.71,71902.0
2023-11-10 15:55:00,147.74,147.93,147.72,147.87,153918.0,147.74,147.93,147.72,147.87,153918.0
2023-11-13 09:30:00,147.65,149.0,147.28,148.17,33638.0,147.65,149.0,147.28,148.17,33638.0
2023-11-13 09:35:00,148.17,148.9,147.7,148.34,42005.0,148.17,148.9,147.7,148.34,42005.0
2023-11-13 09:40:00,148.29,148.38,147.7,147.72,13165.0,148.29,148.38,147.7,147.72,13165.0
2023-11-13 09:45:00,147.92,148.39,147.52,148.17,30602.0,147.92,148.39,147.52,148.17,30602.0
2023-11-13 09:50:00,148.27,148.41,148.15,148.33,20744.0,148.27,148.41,148.15,148.33,20744.0
2023-11-13 09:55:00,148.34,148.44,147.87,148.19,21349.0,148.34,148.44,147.87,148.19,21349.0
2023-11-13 10:00:00,148.2,148.48,147.98,148.26,36835.0,148.2,148.48,147.98,148.26,36835.0
2023-11-13 10:05:00,148.17,148.18,147.82,148.11,8888.0,148.17,148.18,147.82,148.11,8888.0
2023-11-13 10:10:00,148.1,148.58,147.87,148.58,39554.0,148.1,148.58,147.87,148.58,39554.0
2023-11-13 10:15:00,148.55,148.95,148.51,148.86,27108.0,148.55,148.95,148.51,148.86,27108.0
2023-11-13 10:20:00,148.88,149.63,148.84,149.44,45791.0,148.88,149.63,148.84,149.44,45791.0
2023-11-13 10:25:00,149.48,149.49,148.84,149.0,11717.0,149.48,149.49,148.84,149.0,11717.0
2023-11-13 10:30:00,149.06,149.08,148.82,148.93,14189.0,149.06,149.08,148.82,148.93,14189.0
2023-11-13 10:35:00,149.05,149.35,148.75,149.08,14388.0,149.05,149.35,148.75,149.08,14388.0
2023-11-13 10:40:00,149.0,149.68,148.99,149.68,37145.0,149.0,149.68,148.99,149.68,37145.0
2023-11-13 10:45:00,149.75,150.24,149.74,150.08,29896.0,149.75,150.24,149.74,150.08,29896.0
2023-11-13 10:50:00,150.02,150.67,149.89,150.67,26426.0,150.02,150.67,149.89,150.67,26426.0
2023-11-13 10:55:00,150.63,151.13,150.44,151.12,30675.0,150.63,151.13,150.44,151.12,30675.0
2023-11-13 11:00:00,151.13,151.44,151.11,151.32,35054.0,151.13,151.44,151.11,151.32,35054.0
2023-11-13 11:05:00,151.27,151.76,151.01,151.67,38049.0,151.27,151.76,151.01,151.67,38049.0
2023-11-13 11:10:00,151.66,151.98,151.66,151.88,38805.0,151.66,151.98,151.66,151.88,38805.0
2023-11-13 11:15:00,151.84,151.91,150.72,150.74,60912.0,151.84,151.91,150.72,150.74,60912.0
2023-11-13 11:20:00,150.71,151.34,150.64,151.27,49369.0,150.71,151.34,150.64,151.27,49369.0
2023-11-13 11:25:00,151.28,151.28,150.57,150.78,26038.0,151.28,151.28,150.57,150.78,26038.0
2023-11-13 11:30:00,150.61,150.78,150.3,150.58,29478.0,150.61,150.78,150.3,150.58,29478.0
2023-11-13 11:35:00,150.66,150.72,150.39,150.43,14168.0,150.66,150.72,150.39,150.43,14168.0
2023-11-13 11:40:00,150.43,150.84,150.43,150.84,10894.0,150.43,150.84,150.43,150.84,10894.0
2023-11-13 11:45:00,150.82,151.38,150.82,151.25,17971.0,150.82,151.38,150.82,151.25,17971.0
2023-11-13 11:50:00,151.26,151.26,150.91,151.02,10869.0,151.26,151.26,150.91,151.02,10869.0
2023-11-13 11:55:00,150.99,151.24,150.97,151.11,9894.0,150.99,151.24,150.97,151.11,9894.0
2023-11-13 12:00:00,151.13,151.2,151.04,151.16,8855.0,151.13,151.2,151.04,151.16,8855.0
2023-11-13 12:05:00,151.17,151.32,150.97,151.32,21114.0,151.17,151.32,150.97,151.32,21114.0
2023-11-13 12:10:00,151.29,151.34,150.9,151.08,15591.0,151.29,151.34,150.9,151.08,15591.0
2023-11-13 12:15:00,151.04,151.31,151.03,151.23,9204.0,151.04,151.31,151.03,151.23,9204.0
2023-11-13 12:20:00,151.22,151.69,151.22,151.34,15085.0,151.22,151.69,151.22,151.34,15085.0
2023-11-13 12:25:00,151.26,151.39,151.1,151.36,14830.0,151.26,151.39,151.1,151.36,14830.0
2023-11-13 12:30:00,151.37,151.4,151.0,151.09,9402.0,151.37,151.4,151.0,151.09,9402.0
2023-11-13 12:35:00,151.11,151.19,151.0,151.14,6899.0,151.11,151.19,151.0,151.14,6899.0
2023-11-13 12:40:00,151.19,151.2,150.77,150.84,6580.0,151.19,151.2,150.77,150.84,6580.0
2023-11-13 12:45:00,150.84,150.89,150.69,150.86,10694.0,150.84,150.89,150.69,150.86,10694.0
2023-11-13 12:50:00,150.88,150.9,150.74,150.8,7347.0,150.88,150.9,150.74,150.8,7347.0
2023-11-13 12:55:00,150.85,150.93,150.32,150.47,41962.0,150.85,150.93,150.32,150.47,41962.0
2023-11-13 13:00:00,150.46,150.52,150.21,150.25,6877.0,150.46,150.52,150.21,150.25,6877.0
2023-11-13 13:05:00,150.18,150.26,149.95,150.02,8366.0,150.18,150.26,149.95,150.02,8366.0
2023-11-13 13:10:00,150.01,150.09,149.75,149.81,6918.0,150.01,150.09,149.75,149.81,6918.0
2023-11-13 13:15:00,149.81,149.95,149.7,149.87,7636.0,149.81,149.95,149.7,149.87,7636.0
2023-11-13 13:20:00,149.82,150.14,149.82,150.09,11855.0,149.82,150.14,149.82,150.09,11855.0
2023-11-13 13:25:00,150.14,150.24,149.9,150.2,17724.0,150.14,150.24,149.9,150.2,17724.0
2023-11-13 13:30:00,150.17,150.45,150.09,150.34,13936.0,150.17,150.45,150.09,150.34,13936.0
2023-11-13 13:35:00,150.37,150.56,150.3,150.47,13890.0,150.37,150.56,150.3,150.47,13890.0
2023-11-13 13:40:00,150.47,150.73,150.35,150.65,10754.0,150.47,150.73,150.35,150.65,10754.0
2023-11-13 13:45:00,150.72,150.72,150.44,150.51,7361.0,150.72,150.72,150.44,150.51,7361.0
2023-11-13 13:50:00,150.5,150.56,150.33,150.38,12257.0,150.5,150.56,150.33,150.38,12257.0
2023-11-13 13:55:00,150.41,150.63,150.4,150.6,18573.0,150.41,150.63,150.4,150.6,18573.0
2023-11-13 14:00:00,150.63,150.77,150.57,150.63,14693.0,150.63,150.77,150.57,150.63,14693.0
2023-11-13 14:05:00,150.63,150.79,150.55,150.79,9595.0,150.63,150.79,150.55,150.79,9595.0
2023-11-13 14:10:00,150.77,150.77,150.53,150.64,7771.0,150.77,150.77,150.53,150.64,7771.0
2023-11-13 14:15:00,150.61,150.64,150.0,150.14,10611.0,150.61,150.64,150.0,150.14,10611.0
2023-11-13 14:20:00,150.1,150.54,149.93,150.42,12118.0,150.1,150.54,149.93,150.42,12118.0
2023-11-13 14:25:00,150.4,150.52,150.33,150.46,8100.0,150.4,150.52,150.33,150.46,8100.0
2023-11-13 14:30:00,150.46,150.46,150.28,150.34,11475.0,150.46,150.46,150.28,150.34,11475.0
2023-11-13 14:35:00,150.36,150.59,150.35,150.44,13540.0,150.36,150.59,150.35,150.44,13540.0
2023-11-13 14:40:00,150.46,150.66,150.41,150.58,23798.0,150.46,150.66,150.41,150.58,23798.0
2023-11-13 14:45:00,150.59,150.66,150.36,150.42,17254.0,150.59,150.66,150.36,150.42,17254.0
2023-11-13 14:50:00,150.45,150.47,150.23,150.25,18271.0,150.45,150.47,150.23,150.25,18271.0
2023-11-13 14:55:00,150.25,150.52,150.17,150.36,35936.0,150.25,150.52,150.17,150.36,35936.0
2023-11-13 15:00:00,150.34,150.43,150.26,150.28,19401.0,150.34,150.43,150.26,150.28,19401.0
2023-11-13 15:05:00,150.25,150.39,150.18,150.33,13362.0,150.25,150.39,150.18,150.33,13362.0
2023-11-13 15:10:00,150.29,150.37,150.11,150.2,13951.0,150.29,150.37,150.11,150.2,13951.0
2023-11-13 15:15:00,150.17,150.2,149.87,150.13,14613.0,150.17,150.2,149.87,150.13,14613.0
2023-11-13 15:20:00,150.13,150.27,150.06,150.25,18158.0,150.13,150.27,150.06,150.25,18158.0
2023-11-13 15:25:00,150.25,150.35,150.14,150.18,28550.0,150.25,150.35,150.14,150.18,28550.0
2023-11-13 15:30:00,150.13,150.15,149.89,149.9,15984.0,150.13,150.15,149.89,149.9,15984.0
2023-11-13 15:35:00,149.88,149.94,149.71,149.85,14683.0,149.88,149.94,149.71,149.85,14683.0
2023-11-13 15:40:00,149.83,150.01,149.73,150.01,16127.0,149.83,150.01,149.73,150.01,16127.0
2023-11-13 15:45:00,149.99,150.2,149.97,150.14,31902.0,149.99,150.2,149.97,150.14,31902.0
2023-11-13 15:50:00,150.17,150.27,149.8,150.25,61910.0,150.17,150.27,149.8,150.25,61910.0
2023-11-13 15:55:00,150.25,150.27,149.91,150.05,119379.0,150.25,150.27,149.91,150.05,119379.0
2023-11-14 09:30:00,153.09,154.47,153.09,154.09,78945.0,153.09,154.47,153.09,154.09,78945.0
2023-11-14 09:35:00,154.19,154.19,152.57,153.09,21080.0,154.19,154.19,152.57,153.09,21080.0
2023-11-14 09:40:00,152.97,154.38,152.97,154.38,16935.0,152.97,154.38,152.97,154.38,16935.0
2023-11-14 09:45:00,154.25,154.76,153.98,154.21,24413.0,154.25,154.76,153.98,154.21,24413.0
2023-11-14 09:50:00,154.19,154.58,153.91,154.54,37303.0,154.19,154.58,153.91,154.54,37303.0
2023-11-14 09:55:00,154.5,155.05,154.24,154.97,30933.0,154.5,155.05,154.24,154.97,30933.0
2023-11-14 10:00:00,155.0,155.77,155.0,155.68,24053.0,155.0,155.77,155.0,155.68,24053.0
2023-11-14 10:05:00,155.62,155.87,155.3,155.59,28676.0,155.62,155.87,155.3,155.59,28676.0
2023-11-14 10:10:00,155.62,155.78,155.15,155.23,34820.0,155.62,155.78,155.15,155.23,34820.0
2023-11-14 10:15:00,155.24,155.46,154.86,155.02,18599.0,155.24,155.46,154.86,155.02,18599.0
2023-11-14 10:20:00,155.0,155.0,154.5,154.64,12482.0,155.0,155.0,154.5,154.64,12482.0
2023-11-14 10:25:00,154.61,154.76,154.26,154.4,14987.0,154.61,154.76,154.26,154.4,14987.0
2023-11-14 10:30:00,154.39,154.48,153.84,154.25,19951.0,154.39,154.48,153.84,154.25,19951.0
2023-11-14 10:35:00,154.22,154.78,154.2,154.78,32368.0,154.22,154.78,154.2,154.78,32368.0
2023-11-14 10:40:00,154.8,154.95,154.72,154.72,37322.0,154.8,154.95,154.72,154.72,37322.0
2023-11-14 10:45:00,154.71,155.12,154.48,155.06,23140.0,154.71,155.12,154.48,155.06,23140.0
2023-11-14 10:50:00,155.07,155.42,155.02,155.4,18642.0,155.07,155.42,155.02,155.4,18642.0
2023-11-14 10:55:00,155.44,155.46,155.2,155.21,17532.0,155.44,155.46,155.2,155.21,17532.0
2023-11-14 11:00:00,155.23,155.63,155.22,155.49,15636.0,155.23,155.63,155.22,155.49,15636.0
2023-11-14 11:05:00,155.47,155.61,155.3,155.56,11362.0,155.47,155.61,155.3,155.56,11362.0
2023-11-14 11:10:00,155.56,155.7,155.47,155.65,11936.0,155.56,155.7,155.47,155.65,11936.0
2023-11-14 11:15:00,155.64,155.95,155.54,155.88,18149.0,155.64,155.95,155.54,155.88,18149.0
2023-11-14 11:20:00,155.84,156.21,155.81,156.01,24394.0,155.84,156.21,155.81,156.01,24394.0
2023-11-14 11:25:00,155.95,155.96,155.59,155.84,12412.0,155.95,155.96,155.59,155.84,12412.0
2023-11-14 11:30:00,155.83,155.89,155.57,155.61,10873.0,155.83,155.89,155.57,155.61,10873.0
2023-11-14 11:35:00,155.61,156.0,155.56,155.69,7893.0,155.61,156.0,155.56,155.69,7893.0
2023-11-14 11:40:00,155.69,155.82,155.56,155.57,7629.0,155.69,155.82,155.56,155.57,7629.0
2023-11-14 11:45:00,155.55,155.99,155.53,155.85,11576.0,155.55,155.99,155.53,155.85,11576.0
2023-11-14 11:50:00,155.9,156.0,155.69,155.87,10626.0,155.9,156.0,155.69,155.87,10626.0
2023-11-14 11:55:00,155.85,155.9,155.67,155.76,5988.0,155.85,155.9,155.67,155.76,5988.0
2023-11-14 12:00:00,155.76,155.81,155.58,155.73,12271.0,155.76,155.81,155.58,155.73,12271.0
2023-11-14 12:05:00,155.7,155.74,155.3,155.41,10692.0,155.7,155.74,155.3,155.41,10692.0
2023-11-14 12:10:00,155.43,155.43,155.21,155.34,5574.0,155.43,155.43,155.21,155.34,5574.0
2023-11-14 12:15:00,155.31,155.4,155.16,155.33,8437.0,155.31,155.4,155.16,155.33,8437.0
2023-11-14 12:20:00,155.32,155.36,155.14,155.18,11896.0,155.32,155.36,155.14,155.18,11896.0
2023-11-14 12:25:00,155.21,155.25,155.1,155.1,8345.0,155.21,155.25,155.1,155.1,8345.0
2023-11-14 12:30:00,155.11,155.17,155.04,155.08,6822.0,155.11,155.17,155.04,155.08,6822.0
2023-11-14 12:35:00,155.08,155.31,155.04,155.1,7223.0,155.08,155.31,155.04,155.1,7223.0
2023-11-14 12:40:00,155.09,155.11,154.82,155.06,7319.0,155.09,155.11,154.82,155.06,7319.0
2023-11-14 12:45:00,155.06,155.23,154.91,154.91,7359.0,155.06,155.23,154.91,154.91,7359.0
2023-11-14 12:50:00,154.91,155.1,154.7,155.07,25983.0,154.91,155.1,154.7,155.07,25983.0
2023-11-14 12:55:00,155.08,155.14,154.98,155.07,5848.0,155.08,155.14,154.98,155.07,5848.0
2023-11-14 13:00:00,155.07,155.21,155.04,155.18,9673.0,155.07,155.21,155.04,155.18,9673.0
2023-11-14 13:05:00,155.19,155.35,155.14,155.25,9844.0,155.19,155.35,155.14,155.25,9844.0
2023-11-14 13:10:00,155.27,155.35,155.17,155.25,9236.0,155.27,155.35,155.17,155.25,9236.0
2023-11-14 13:15:00,155.22,155.32,154.97,155.12,7722.0,155.22,155.32,154.97,155.12,7722.0
2023-11-14 13:20:00,155.09,155.28,155.07,155.21,10800.0,155.09,155.28,155.07,155.21,10800.0
2023-11-14 13:25:00,155.21,155.41,155.21,155.38,10485.0,155.21,155.41,155.21,155.38,10485.0
2023-11-14 13:30:00,155.36,155.48,155.23,155.28,16862.0,155.36,155.48,155.23,155.28,16862.0
2023-11-14 13:35:00,155.27,155.42,155.11,155.35,9224.0,155.27,155.42,155.11,155.35,9224.0
2023-11-14 13:40:00,155.37,155.39,154.92,154.98,7638.0,155.37,155.39,154.92,154.98,7638.0
2023-11-14 13:45:00,155.0,155.07,154.83,154.96,5400.0,155.0,155.07,154.83,154.96,5400.0
2023-11-14 13:50:00,154.91,154.96,154.81,154.88,6466.0,154.91,154.96,154.81,154.88,6466.0
2023-11-14 13:55:00,154.9,154.93,154.79,154.8,19728.0,154.9,154.93,154.79,154.8,19728.0
2023-11-14 14:00:00,154.77,154.87,154.65,154.69,14467.0,154.77,154.87,154.65,154.69,14467.0
2023-11-14 14:05:00,154.66,154.76,154.38,154.53,12926.0,154.66,154.76,154.38,154.53,12926.0
2023-11-14 14:10:00,154.56,154.66,154.39,154.5,13102.0,154.56,154.66,154.39,154.5,13102.0
2023-11-14 14:15:00,154.55,154.63,154.49,154.6,7958.0,154.55,154.63,154.49,154.6,7958.0
2023-11-14 14:20:00,154.6,154.85,154.58,154.69,12194.0,154.6,154.85,154.58,154.69,12194.0
2023-11-14 14:25:00,154.65,154.66,154.46,154.58,11995.0,154.65,154.66,154.46,154.58,11995.0
2023-11-14 14:30:00,154.58,154.76,154.58,154.64,9354.0,154.58,154.76,154.58,154.64,9354.0
2023-11-14 14:35:00,154.54,154.63,154.41,154.59,6406.0,154.54,154.63,154.41,154.59,6406.0
2023-11-14 14:40:00,154.61,154.69,154.36,154.36,10112.0,154.61,154.69,154.36,154.36,10112.0
2023-11-14 14:45:00,154.44,154.46,154.17,154.17,6578.0,154.44,154.46,154.17,154.17,6578.0
2023-11-14 14:50:00,154.22,154.29,153.99,154.27,11160.0,154.22,154.29,153.99,154.27,11160.0
2023-11-14 14:55:00,154.29,154.3,154.11,154.21,6637.0,154.29,154.3,154.11,154.21,6637.0
2023-11-14 15:00:00,154.23,154.31,154.03,154.15,12431.0,154.23,154.31,154.03,154.15,12431.0
2023-11-14 15:05:00,154.08,154.08,153.79,153.82,6259.0,154.08,154.08,153.79,153.82,6259.0
2023-11-14 15:10:00,153.84,154.12,153.8,153.99,19771.0,153.84,154.12,153.8,153.99,19771.0
2023-11-14 15:15:00,154.01,154.29,154.0,154.13,7788.0,154.01,154.29,154.0,154.13,7788.0
2023-11-14 15:20:00,154.11,154.24,153.96,153.99,8336.0,154.11,154.24,153.96,153.99,8336.0
2023-11-14 15:25:00,153.95,153.95,153.82,153.89,16340.0,153.95,153.95,153.82,153.89,16340.0
2023-11-14 15:30:00,153.85,153.9,153.67,153.75,20129.0,153.85,153.9,153.67,153.75,20129.0
2023-11-14 15:35:00,153.76,153.77,153.49,153.5,12882.0,153.76,153.77,153.49,153.5,12882.0
2023-11-14 15:40:00,153.52,153.68,153.49,153.66,16446.0,153.52,153.68,153.49,153.66,16446.0
2023-11-14 15:45:00,153.66,153.69,153.46,153.46,16125.0,153.66,153.69,153.46,153.46,16125.0
2023-11-14 15:50:00,153.48,153.48,153.19,153.19,38835.0,153.48,153.48,153.19,153.19,38835.0
2023-11-14 15:55:00,153.22,153.43,153.22,153.37,92308.0,153.22,153.43,153.22,153.37,92308.0
2023-11-15 09:30:00,153.64,154.48,153.32,153.84,47276.0,153.64,154.48,153.32,153.84,47276.0
2023-11-15 09:35:00,153.92,153.99,153.07,153.19,18505.0,153.92,153.99,153.07,153.19,18505.0
2023-11-15 09:40:00,153.25,154.59,153.24,154.4,17806.0,153.25,154.59,153.24,154.4,17806.0
2023-11-15 09:45:00,154.21,154.99,154.05,154.99,9301.0,154.21,154.99,154.05,154.99,9301.0
2023-11-15 09:50:00,154.87,155.33,154.81,155.19,11677.0,154.87,155.33,154.81,155.19,11677.0
2023-11-15 09:55:00,155.19,155.46,154.88,155.02,18984.0,155.19,155.46,154.88,155.02,18984.0
2023-11-15 10:00:00,155.0,155.36,155.0,155.31,7151.0,155.0,155.36,155.0,155.31,7151.0
2023-11-15 10:05:00,155.2,155.41,154.88,155.31,14269.0,155.2,155.41,154.88,155.31,14269.0
2023-11-15 10:10:00,155.34,155.52,155.03,155.17,11190.0,155.34,155.52,155.03,155.17,11190.0
2023-11-15 10:15:00,155.15,155.2,154.94,155.05,10637.0,155.15,155.2,154.94,155.05,10637.0
2023-11-15 10:20:00,155.05,155.25,154.98,155.0,14708.0,155.05,155.25,154.98,155.0,14708.0
2023-11-15 10:25:00,154.99,155.05,154.71,154.72,12567.0,154.99,155.05,154.71,154.72,12567.0
2023-11-15 10:30:00,154.79,155.11,154.61,155.11,11351.0,154.79,155.11,154.61,155.11,11351.0
2023-11-15 10:35:00,155.14,155.3,154.82,155.16,9931.0,155.14,155.3,154.82,155.16,9931.0
2023-11-15 10:40:00,155.21,155.39,155.06,155.12,4137.0,155.21,155.39,155.06,155.12,4137.0
2023-11-15 10:45:00,155.23,155.74,155.15,155.74,9636.0,155.23,155.74,155.15,155.74,9636.0
2023-11-15 10:50:00,155.74,155.76,155.37,155.51,6928.0,155.74,155.76,155.37,155.51,6928.0
2023-11-15 10:55:00,155.48,155.6,155.28,155.46,8070.0,155.48,155.6,155.28,155.46,8070.0
2023-11-15 11:00:00,155.45,155.64,155.27,155.3,8780.0,155.45,155.64,155.27,155.3,8780.0
2023-11-15 11:05:00,155.29,155.3,155.03,155.09,4614.0,155.29,155.3,155.03,155.09,4614.0
2023-11-15 11:10:00,155.17,155.45,155.17,155.24,21683.0,155.17,155.45,155.17,155.24,21683.0
2023-11-15 11:15:00,155.17,155.81,155.15,155.73,8041.0,155.17,155.81,155.15,155.73,8041.0
2023-11-15 11:20:00,155.66,155.67,155.22,155.53,6561.0,155.66,155.67,155.22,155.53,6561.0
2023-11-15 11:25:00,155.55,155.58,155.37,155.48,16663.0,155.55,155.58,155.37,155.48,16663.0
2023-11-15 11:30:00,155.48,155.75,155.35,155.74,9114.0,155.48,155.75,155.35,155.74,9114.0
2023-11-15 11:35:00,155.78,155.78,155.49,155.53,3646.0,155.78,155.78,155.49,155.53,3646.0
2023-11-15 11:40:00,155.53,155.53,155.01,155.06,9171.0,155.53,155.53,155.01,155.06,9171.0
2023-11-15 11:45:00,155.06,155.23,154.92,155.12,8822.0,155.06,155.23,154.92,155.12,8822.0
2023-11-15 11:50:00,155.11,155.15,154.61,154.63,7259.0,155.11,155.15,154.61,154.63,7259.0
2023-11-15 11:55:00,154.68,154.82,154.63,154.64,8629.0,154.68,154.82,154.63,154.64,8629.0
2023-11-15 12:00:00,154.69,155.13,154.66,154.8,16976.0,154.69,155.13,154.66,154.8,16976.0
2023-11-15 12:05:00,154.79,154.93,154.67,154.83,8822.0,154.79,154.93,154.67,154.83,8822.0
2023-11-15 12:10:00,154.91,155.0,154.77,154.99,8320.0,154.91,155.0,154.77,154.99,8320.0
2023-11-15 12:15:00,154.94,155.18,154.9,154.96,18335.0,154.94,155.18,154.9,154.96,18335.0
2023-11-15 12:20:00,154.99,155.09,154.89,155.07,3374.0,154.99,155.09,154.89,155.07,3374.0
2023-11-15 12:25:00,155.1,155.2,154.98,155.06,5057.0,155.1,155.2,154.98,155.06,5057.0
2023-11-15 12:30:00,155.08,155.18,154.98,155.12,4079.0,155.08,155.18,154.98,155.12,4079.0
2023-11-15 12:35:00,155.16,155.2,155.08,155.15,2832.0,155.16,155.2,155.08,155.15,2832.0
2023-11-15 12:40:00,155.11,155.13,154.84,154.92,8282.0,155.11,155.13,154.84,154.92,8282.0
2023-11-15 12:45:00,154.93,154.96,154.77,154.85,9722.0,154.93,154.96,154.77,154.85,9722.0
2023-11-15 12:50:00,154.78,154.93,154.59,154.68,61705.0,154.78,154.93,154.59,154.68,61705.0
2023-11-15 12:55:00,154.65,154.78,154.56,154.59,6109.0,154.65,154.78,154.56,154.59,6109.0
2023-11-15 13:00:00,154.62,154.82,154.58,154.58,3468.0,154.62,154.82,154.58,154.58,3468.0
2023-11-15 13:05:00,154.59,154.59,154.45,154.58,4137.0,154.59,154.59,154.45,154.58,4137.0
2023-11-15 13:10:00,154.51,154.51,154.16,154.16,4894.0,154.51,154.51,154.16,154.16,4894.0
2023-11-15 13:15:00,154.17,154.17,154.01,154.08,15842.0,154.17,154.17,154.01,154.08,15842.0
2023-11-15 13:20:00,154.12,154.32,154.09,154.32,14350.0,154.12,154.32,154.09,154.32,14350.0
2023-11-15 13:25:00,154.4,154.56,154.34,154.44,5967.0,154.4,154.56,154.34,154.44,5967.0
2023-11-15 13:30:00,154.3,154.45,154.29,154.36,2429.0,154.3,154.45,154.29,154.36,2429.0
2023-11-15 13:35:00,154.37,154.53,154.32,154.5,3269.0,154.37,154.53,154.32,154.5,3269.0
2023-11-15 13:40:00,154.54,154.57,154.47,154.47,3094.0,154.54,154.57,154.47,154.47,3094.0
2023-11-15 13:45:00,154.52,154.61,154.46,154.59,3802.0,154.52,154.61,154.46,154.59,3802.0
2023-11-15 13:50:00,154.61,154.71,154.58,154.63,3143.0,154.61,154.71,154.58,154.63,3143.0
2023-11-15 13:55:00,154.58,154.68,154.52,154.66,5086.0,154.58,154.68,154.52,154.66,5086.0
2023-11-15 14:00:00,154.66,154.81,154.64,154.74,26587.0,154.66,154.81,154.64,154.74,26587.0
2023-11-15 14:05:00,154.75,154.89,154.55,154.63,7508.0,154.75,154.89,154.55,154.63,7508.0
2023-11-15 14:10:00,154.61,154.64,154.45,154.53,6048.0,154.61,154.64,154.45,154.53,6048.0
2023-11-15 14:15:00,154.49,154.54,154.1,154.14,9527.0,154.49,154.54,154.1,154.14,9527.0
2023-11-15 14:20:00,154.14,154.26,154.0,154.24,7569.0,154.14,154.26,154.0,154.24,7569.0
2023-11-15 14:25:00,154.25,154.45,154.25,154.39,4203.0,154.25,154.45,154.25,154.39,4203.0
2023-11-15 14:30:00,154.38,154.41,154.26,154.37,3066.0,154.38,154.41,154.26,154.37,3066.0
2023-11-15 14:35:00,154.33,154.4,154.27,154.36,4895.0,154.33,154.4,154.27,154.36,4895.0
2023-11-15 14:40:00,154.33,154.48,154.29,154.32,4892.0,154.33,154.48,154.29,154.32,4892.0
2023-11-15 14:45:00,154.34,154.34,154.23,154.26,5954.0,154.34,154.34,154.23,154.26,5954.0
2023-11-15 14:50:00,154.3,154.33,154.15,154.17,5947.0,154.3,154.33,154.15,154.17,5947.0
2023-11-15 14:55:00,154.19,154.28,154.17,154.26,8866.0,154.19,154.28,154.17,154.26,8866.0
2023-11-15 15:00:00,154.25,154.3,153.88,153.88,19561.0,154.25,154.3,153.88,153.88,19561.0
2023-11-15 15:05:00,153.9,153.9,153.76,153.78,8529.0,153.9,153.9,153.76,153.78,8529.0
2023-11-15 15:10:00,153.8,153.95,153.78,153.93,7437.0,153.8,153.95,153.78,153.93,7437.0
2023-11-15 15:15:00,153.9,153.92,153.65,153.69,13865.0,153.9,153.92,153.65,153.69,13865.0
2023-11-15 15:20:00,153.67,153.95,153.65,153.81,13919.0,153.67,153.95,153.65,153.81,13919.0
2023-11-15 15:25:00,153.81,153.91,153.72,153.88,10939.0,153.81,153.91,153.72,153.88,10939.0
2023-11-15 15:30:00,153.89,154.19,153.85,154.06,12552.0,153.89,154.19,153.85,154.06,12552.0
2023-11-15 15:35:00,154.08,154.09,153.93,153.94,16800.0,154.08,154.09,153.93,153.94,16800.0
2023-11-15 15:40:00,153.94,154.18,153.91,154.12,19776.0,153.94,154.18,153.91,154.12,19776.0
2023-11-15 15:45:00,154.1,154.1,153.82,153.91,25069.0,154.1,154.1,153.82,153.91,25069.0
2023-11-15 15:50:00,153.91,154.12,153.84,153.87,32525.0,153.91,154.12,153.84,153.87,32525.0
2023-11-15 15:55:00,153.89,154.03,153.82,153.9,100146.0,153.89,154.03,153.82,153.9,100146.0
2023-11-16 09:30:00,153.95,154.0,152.78,153.54,18027.0,153.95,154.0,152.78,153.54,18027.0
2023-11-16 09:35:00,153.55,153.78,153.4,153.6,11068.0,153.55,153.78,153.4,153.6,11068.0
2023-11-16 09:40:00,153.67,153.67,153.18,153.26,5707.0,153.67,153.67,153.18,153.26,5707.0
2023-11-16 09:45:00,153.27,154.07,153.26,153.61,13682.0,153.27,154.07,153.26,153.61,13682.0
2023-11-16 09:50:00,153.51,153.91,153.45,153.84,4330.0,153.51,153.91,153.45,153.84,4330.0
2023-11-16 09:55:00,153.87,154.0,153.5,153.58,16864.0,153.87,154.0,153.5,153.58,16864.0
2023-11-16 10:00:00,153.59,153.97,153.53,153.55,22076.0,153.59,153.97,153.53,153.55,22076.0
2023-11-16 10:05:00,153.57,153.79,153.35,153.42,6259.0,153.57,153.79,153.35,153.42,6259.0
2023-11-16 10:10:00,153.43,153.56,153.3,153.37,3579.0,153.43,153.56,153.3,153.37,3579.0
2023-11-16 10:15:00,153.36,153.48,153.15,153.18,7597.0,153.36,153.48,153.15,153.18,7597.0
2023-11-16 10:20:00,153.27,153.66,153.25,153.63,6677.0,153.27,153.66,153.25,153.63,6677.0
2023-11-16 10:25:00,153.63,153.76,153.42,153.5,8346.0,153.63,153.76,153.42,153.5,8346.0
2023-11-16 10:30:00,153.5,153.68,153.34,153.34,5171.0,153.5,153.68,153.34,153.34,5171.0
2023-11-16 10:35:00,153.33,153.58,153.01,153.5,5367.0,153.33,153.58,153.01,153.5,5367.0
2023-11-16 10:40:00,153.55,153.76,153.36,153.46,6823.0,153.55,153.76,153.36,153.46,6823.0
2023-11-16 10:45:00,153.4,153.56,153.4,153.48,6606.0,153.4,153.56,153.4,153.48,6606.0
2023-11-16 10:50:00,153.45,153.52,153.09,153.18,4076.0,153.45,153.52,153.09,153.18,4076.0
2023-11-16 10:55:00,153.19,153.37,153.0,153.17,2256.0,153.19,153.37,153.0,153.17,2256.0
2023-11-16 11:00:00,153.23,153.46,153.08,153.33,3330.0,153.23,153.46,153.08,153.33,3330.0
2023-11-16 11:05:00,153.31,153.66,153.21,153.43,7321.0,153.31,153.66,153.21,153.43,7321.0
2023-11-16 11:10:00,153.36,153.75,153.36,153.69,6152.0,153.36,153.75,153.36,153.69,6152.0
2023-11-16 11:15:00,153.69,153.69,153.43,153.63,5200.0,153.69,153.69,153.43,153.63,5200.0
2023-11-16 11:20:00,153.68,153.68,153.54,153.57,5373.0,153.68,153.68,153.54,153.57,5373.0
2023-11-16 11:25:00,153.54,153.56,153.39,153.44,7554.0,153.54,153.56,153.39,153.44,7554.0
2023-11-16 11:30:00,153.49,153.75,153.44,153.64,3938.0,153.49,153.75,153.44,153.64,3938.0
2023-11-16 11:35:00,153.65,153.81,153.46,153.81,4004.0,153.65,153.81,153.46,153.81,4004.0
2023-11-16 11:40:00,153.89,154.03,153.85,153.98,6833.0,153.89,154.03,153.85,153.98,6833.0
2023-11-16 11:45:00,154.03,154.04,153.77,153.81,3909.0,154.03,154.04,153.77,153.81,3909.0
2023-11-16 11:50:00,153.77,153.81,153.69,153.75,6292.0,153.77,153.81,153.69,153.75,6292.0
2023-11-16 11:55:00,153.79,153.91,153.76,153.8,2600.0,153.79,153.91,153.76,153.8,2600.0
2023-11-16 12:00:00,153.81,153.86,153.58,153.59,4916.0,153.81,153.86,153.58,153.59,4916.0
2023-11-16 12:05:00,153.66,153.94,153.65,153.87,7312.0,153.66,153.94,153.65,153.87,7312.0
2023-11-16 12:10:00,153.92,154.01,153.78,153.78,2500.0,153.92,154.01,153.78,153.78,2500.0
2023-11-16 12:15:00,153.77,153.88,153.73,153.79,3637.0,153.77,153.88,153.73,153.79,3637.0
2023-11-16 12:20:00,153.85,153.92,153.82,153.84,5044.0,153.85,153.92,153.82,153.84,5044.0
2023-11-16 12:25:00,153.84,154.07,153.79,154.04,3800.0,153.84,154.07,153.79,154.04,3800.0
2023-11-16 12:30:00,154.03,154.15,154.0,154.08,5315.0,154.03,154.15,154.0,154.08,5315.0
2023-11-16 12:35:00,154.08,154.23,154.04,154.21,2200.0,154.08,154.23,154.04,154.21,2200.0
2023-11-16 12:40:00,154.32,154.34,154.23,154.23,5347.0,154.32,154.34,154.23,154.23,5347.0
2023-11-16 12:45:00,154.26,154.37,154.21,154.37,4826.0,154.26,154.37,154.21,154.37,4826.0
2023-11-16 12:50:00,154.35,154.4,154.26,154.26,4011.0,154.35,154.4,154.26,154.26,4011.0
2023-11-16 12:55:00,154.26,154.32,154.15,154.3,7193.0,154.26,154.32,154.15,154.3,7193.0
2023-11-16 13:00:00,154.28,154.45,154.24,154.25,14531.0,154.28,154.45,154.24,154.25,14531.0
2023-11-16 13:05:00,154.28,154.28,154.04,154.11,16081.0,154.28,154.28,154.04,154.11,16081.0
2023-11-16 13:10:00,154.11,154.12,153.92,154.12,4915.0,154.11,154.12,153.92,154.12,4915.0
2023-11-16 13:15:00,154.16,154.19,153.99,153.99,3624.0,154.16,154.19,153.99,153.99,3624.0
2023-11-16 13:20:00,153.99,154.14,153.94,154.13,4611.0,153.99,154.14,153.94,154.13,4611.0
2023-11-16 13:25:00,154.16,154.29,154.13,154.19,8613.0,154.16,154.29,154.13,154.19,8613.0
2023-11-16 13:30:00,154.25,154.25,154.0,154.18,11189.0,154.25,154.25,154.0,154.18,11189.0
2023-11-16 13:35:00,154.27,154.27,154.04,154.11,4530.0,154.27,154.27,154.04,154.11,4530.0
2023-11-16 13:40:00,154.06,154.31,154.06,154.25,10386.0,154.06,154.31,154.06,154.25,10386.0
2023-11-16 13:45:00,154.26,154.44,154.19,154.36,4669.0,154.26,154.44,154.19,154.36,4669.0
2023-11-16 13:50:00,154.36,154.47,154.35,154.42,4662.0,154.36,154.47,154.35,154.42,4662.0
2023-11-16 13:55:00,154.41,154.41,154.23,154.37,13306.0,154.41,154.41,154.23,154.37,13306.0
2023-11-16 14:00:00,154.38,154.55,154.36,154.49,10125.0,154.38,154.55,154.36,154.49,10125.0
2023-11-16 14:05:00,154.48,154.51,154.35,154.41,13321.0,154.48,154.51,154.35,154.41,13321.0
2023-11-16 14:10:00,154.43,154.47,154.25,154.32,4718.0,154.43,154.47,154.25,154.32,4718.0
2023-11-16 14:15:00,154.31,154.51,154.27,154.46,8302.0,154.31,154.51,154.27,154.46,8302.0
2023-11-16 14:20:00,154.53,154.58,154.24,154.25,20698.0,154.53,154.58,154.24,154.25,20698.0
2023-11-16 14:25:00,154.31,154.34,154.21,154.32,2295.0,154.31,154.34,154.21,154.32,2295.0
2023-11-16 14:30:00,154.28,154.36,154.23,154.26,4188.0,154.28,154.36,154.23,154.26,4188.0
2023-11-16 14:35:00,154.23,154.27,154.15,154.19,8387.0,154.23,154.27,154.15,154.19,8387.0
2023-11-16 14:40:00,154.17,154.25,154.12,154.14,21712.0,154.17,154.25,154.12,154.14,21712.0
2023-11-16 14:45:00,154.15,154.42,154.14,154.36,7167.0,154.15,154.42,154.14,154.36,7167.0
2023-11-16 14:50:00,154.38,154.4,154.22,154.23,4860.0,154.38,154.4,154.22,154.23,4860.0
2023-11-16 14:55:00,154.22,154.33,154.21,154.28,3552.0,154.22,154.33,154.21,154.28,3552.0
2023-11-16 15:00:00,154.28,154.36,154.26,154.3,8157.0,154.28,154.36,154.26,154.3,8157.0
2023-11-16 15:05:00,154.26,154.36,154.17,154.18,5800.0,154.26,154.36,154.17,154.18,5800.0
2023-11-16 15:10:00,154.21,154.49,154.21,154.49,15190.0,154.21,154.49,154.21,154.49,15190.0
2023-11-16 15:15:00,154.44,154.88,154.44,154.85,20486.0,154.44,154.88,154.44,154.85,20486.0
2023-11-16 15:20:00,154.86,154.87,154.71,154.84,7421.0,154.86,154.87,154.71,154.84,7421.0
2023-11-16 15:25:00,154.85,154.89,154.67,154.68,6354.0,154.85,154.89,154.67,154.68,6354.0
2023-11-16 15:30:00,154.68,154.72,154.62,154.69,39209.0,154.68,154.72,154.62,154.69,39209.0
2023-11-16 15:35:00,154.7,154.73,154.59,154.7,11014.0,154.7,154.73,154.59,154.7,11014.0
2023-11-16 15:40:00,154.7,154.84,154.56,154.82,12170.0,154.7,154.84,154.56,154.82,12170.0
2023-11-16 15:45:00,154.79,154.91,154.68,154.8,16247.0,154.79,154.91,154.68,154.8,16247.0
2023-11-16 15:50:00,154.84,154.91,154.66,154.83,26894.0,154.84,154.91,154.66,154.83,26894.0
2023-11-16 15:55:00,154.85,154.98,154.34,154.85,94727.0,154.85,154.98,154.34,154.85,94727.0
2023-11-17 09:30:00,154.92,155.55,154.14,155.19,45553.0,154.92,155.55,154.14,155.19,45553.0
2023-11-17 09:35:00,154.86,154.86,154.08,154.09,5214.0,154.86,154.86,154.08,154.09,5214.0
2023-11-17 09:40:00,154.18,154.19,153.56,153.78,4029.0,154.18,154.19,153.56,153.78,4029.0
2023-11-17 09:45:00,153.76,153.88,153.47,153.86,7565.0,153.76,153.88,153.47,153.86,7565.0
2023-11-17 09:50:00,153.86,154.31,153.8,153.93,3894.0,153.86,154.31,153.8,153.93,3894.0
2023-11-17 09:55:00,153.97,154.45,153.97,154.39,3406.0,153.97,154.45,153.97,154.39,3406.0
2023-11-17 10:00:00,154.38,154.42,153.88,154.28,9505.0,154.38,154.42,153.88,154.28,9505.0
2023-11-17 10:05:00,154.37,154.61,154.12,154.56,10800.0,154.37,154.61,154.12,154.56,10800.0
2023-11-17 10:10:00,154.63,154.98,154.63,154.87,7240.0,154.63,154.98,154.63,154.87,7240.0
2023-11-17 10:15:00,154.97,155.24,154.83,155.24,13158.0,154.97,155.24,154.83,155.24,13158.0
2023-11-17 10:20:00,155.24,155.46,154.94,155.08,22836.0,155.24,155.46,154.94,155.08,22836.0
2023-11-17 10:25:00,155.12,155.35,154.87,155.08,13306.0,155.12,155.35,154.87,155.08,13306.0
2023-11-17 10:30:00,155.1,155.1,154.75,154.76,11451.0,155.1,155.1,154.75,154.76,11451.0
2023-11-17 10:35:00,154.72,155.24,154.63,155.17,18364.0,154.72,155.24,154.63,155.17,18364.0
2023-11-17 10:40:00,155.06,155.16,154.9,154.98,9210.0,155.06,155.16,154.9,154.98,9210.0
2023-11-17 10:45:00,154.93,154.95,154.77,154.95,1800.0,154.93,154.95,154.77,154.95,1800.0
2023-11-17 10:50:00,154.88,155.0,154.76,154.84,4634.0,154.88,155.0,154.76,154.84,4634.0
2023-11-17 10:55:00,154.83,155.02,154.77,154.81,5724.0,154.83,155.02,154.77,154.81,5724.0
2023-11-17 11:00:00,154.82,154.82,154.54,154.66,4600.0,154.82,154.82,154.54,154.66,4600.0
2023-11-17 11:05:00,154.6,154.6,154.33,154.5,4320.0,154.6,154.6,154.33,154.5,4320.0
2023-11-17 11:10:00,154.53,154.73,154.52,154.62,2266.0,154.53,154.73,154.52,154.62,2266.0
2023-11-17 11:15:00,154.55,154.64,154.5,154.61,1978.0,154.55,154.64,154.5,154.61,1978.0
2023-11-17 11:20:00,154.62,154.8,154.56,154.59,5083.0,154.62,154.8,154.56,154.59,5083.0
2023-11-17 11:25:00,154.56,154.6,154.43,154.52,2339.0,154.56,154.6,154.43,154.52,2339.0
2023-11-17 11:30:00,154.57,154.57,154.24,154.28,31616.0,154.57,154.57,154.24,154.28,31616.0
2023-11-17 11:35:00,154.24,154.53,154.23,154.49,1800.0,154.24,154.53,154.23,154.49,1800.0
2023-11-17 11:40:00,154.42,154.42,154.06,154.31,6821.0,154.42,154.42,154.06,154.31,6821.0
2023-11-17 11:45:00,154.34,154.53,154.24,154.5,12567.0,154.34,154.53,154.24,154.5,12567.0
2023-11-17 11:50:00,154.42,154.51,154.3,154.38,4171.0,154.42,154.51,154.3,154.38,4171.0
2023-11-17 11:55:00,154.42,154.48,154.35,154.44,2899.0,154.42,154.48,154.35,154.44,2899.0
2023-11-17 12:00:00,154.42,154.67,154.42,154.43,2665.0,154.42,154.67,154.42,154.43,2665.0
2023-11-17 12:05:00,154.42,154.42,154.31,154.34,2059.0,154.42,154.42,154.31,154.34,2059.0
2023-11-17 12:10:00,154.4,154.45,154.28,154.3,4529.0,154.4,154.45,154.28,154.3,4529.0
2023-11-17 12:15:00,154.31,154.33,154.06,154.17,2400.0,154.31,154.33,154.06,154.17,2400.0
2023-11-17 12:20:00,154.09,154.14,154.02,154.07,3547.0,154.09,154.14,154.02,154.07,3547.0
2023-11-17 12:25:00,154.11,154.15,154.05,154.1,1720.0,154.11,154.15,154.05,154.1,1720.0
2023-11-17 12:30:00,154.11,154.14,153.85,153.88,2746.0,154.11,154.14,153.85,153.88,2746.0
2023-11-17 12:35:00,153.86,153.99,153.82,153.87,4833.0,153.86,153.99,153.82,153.87,4833.0
2023-11-17 12:40:00,153.88,153.89,153.79,153.81,1841.0,153.88,153.89,153.79,153.81,1841.0
2023-11-17 12:45:00,153.86,153.86,153.72,153.78,1734.0,153.86,153.86,153.72,153.78,1734.0
2023-11-17 12:50:00,153.77,153.84,153.73,153.78,2767.0,153.77,153.84,153.73,153.78,2767.0
2023-11-17 12:55:00,153.82,153.87,153.79,153.81,2300.0,153.82,153.87,153.79,153.81,2300.0
2023-11-17 13:00:00,153.75,153.83,153.56,153.58,3325.0,153.75,153.83,153.56,153.58,3325.0
2023-11-17 13:05:00,153.69,153.72,153.64,153.71,935.0,153.69,153.72,153.64,153.71,935.0
2023-11-17 13:10:00,153.65,154.06,153.6,153.94,6553.0,153.65,154.06,153.6,153.94,6553.0
2023-11-17 13:15:00,153.92,153.96,153.7,153.7,1718.0,153.92,153.96,153.7,153.7,1718.0
2023-11-17 13:20:00,153.64,153.74,153.42,153.59,8194.0,153.64,153.74,153.42,153.59,8194.0
2023-11-17 13:25:00,153.6,153.72,153.59,153.7,1551.0,153.6,153.72,153.59,153.7,1551.0
2023-11-17 13:30:00,153.69,153.73,153.61,153.67,1757.0,153.69,153.73,153.61,153.67,1757.0
2023-11-17 13:35:00,153.74,153.79,153.66,153.78,1937.0,153.74,153.79,153.66,153.78,1937.0
2023-11-17 13:40:00,153.79,153.99,153.75,153.94,2267.0,153.79,153.99,153.75,153.94,2267.0
2023-11-17 13:45:00,153.85,153.88,153.82,153.87,2599.0,153.85,153.88,153.82,153.87,2599.0
2023-11-17 13:50:00,153.84,153.88,153.79,153.86,1350.0,153.84,153.88,153.79,153.86,1350.0
2023-11-17 13:55:00,153.86,153.92,153.8,153.87,4031.0,153.86,153.92,153.8,153.87,4031.0
2023-11-17 14:00:00,153.9,153.95,153.89,153.94,1174.0,153.9,153.95,153.89,153.94,1174.0
2023-11-17 14:05:00,154.04,154.17,154.0,154.12,4749.0,154.04,154.17,154.0,154.12,4749.0
2023-11-17 14:10:00,154.15,154.2,154.07,154.08,4084.0,154.15,154.2,154.07,154.08,4084.0
2023-11-17 14:15:00,154.09,154.17,154.08,154.16,1824.0,154.09,154.17,154.08,154.16,1824.0
2023-11-17 14:20:00,154.16,154.16,153.86,153.91,5407.0,154.16,154.16,153.86,153.91,5407.0
2023-11-17 14:25:00,153.9,154.13,153.89,154.03,8217.0,153.9,154.13,153.89,154.03,8217.0
2023-11-17 14:30:00,154.09,154.1,153.73,153.84,3209.0,154.09,154.1,153.73,153.84,3209.0
2023-11-17 14:35:00,153.82,153.97,153.75,153.77,2848.0,153.82,153.97,153.75,153.77,2848.0
2023-11-17 14:40:00,153.77,153.85,153.71,153.8,2523.0,153.77,153.85,153.71,153.8,2523.0
2023-11-17 14:45:00,153.78,153.85,153.61,153.66,4259.0,153.78,153.85,153.61,153.66,4259.0
2023-11-17 14:50:00,153.67,153.79,153.63,153.72,3577.0,153.67,153.79,153.63,153.72,3577.0
2023-11-17 14:55:00,153.72,153.95,153.72,153.89,9779.0,153.72,153.95,153.72,153.89,9779.0
2023-11-17 15:00:00,153.92,154.0,153.83,154.0,9222.0,153.92,154.0,153.83,154.0,9222.0
2023-11-17 15:05:00,154.01,154.04,153.91,153.99,4118.0,154.01,154.04,153.91,153.99,4118.0
2023-11-17 15:10:00,154.0,154.05,153.96,154.03,2700.0,154.0,154.05,153.96,154.03,2700.0
2023-11-17 15:15:00,153.98,154.11,153.98,154.05,3729.0,153.98,154.11,153.98,154.05,3729.0
2023-11-17 15:20:00,154.08,154.17,154.04,154.06,10062.0,154.08,154.17,154.04,154.06,10062.0
2023-11-17 15:25:00,154.06,154.13,154.01,154.05,7347.0,154.06,154.13,154.01,154.05,7347.0
2023-11-17 15:30:00,154.04,154.04,153.66,153.9,8738.0,154.04,154.04,153.66,153.9,8738.0
2023-11-17 15:35:00,153.89,153.9,153.81,153.88,5695.0,153.89,153.9,153.81,153.88,5695.0
2023-11-17 15:40:00,153.87,154.06,153.83,153.99,3733.0,153.87,154.06,153.83,153.99,3733.0
2023-11-17 15:45:00,154.02,154.15,153.98,154.05,10910.0,154.02,154.15,153.98,154.05,10910.0
2023-11-17 15:50:00,154.11,154.41,154.08,154.17,21493.0,154.11,154.41,154.08,154.17,21493.0
2023-11-17 15:55:00,154.19,154.47,154.18,154.43,48133.0,154.19,154.47,154.18,154.43,48133.0
2023-11-20 09:30:00,154.18,154.66,153.33,154.49,22781.0,154.18,154.66,153.33,154.49,22781.0
2023-11-20 09:35:00,154.67,155.0,154.66,154.88,3110.0,154.67,155.0,154.66,154.88,3110.0
2023-11-20 09:40:00,154.73,154.91,154.65,154.79,4823.0,154.73,154.91,154.65,154.79,4823.0
2023-11-20 09:45:00,154.98,155.11,154.73,155.11,10403.0,154.98,155.11,154.73,155.11,10403.0
2023-11-20 09:50:00,155.15,155.72,155.14,155.49,12349.0,155.15,155.72,155.14,155.49,12349.0
2023-11-20 09:55:00,155.47,155.6,155.12,155.42,12968.0,155.47,155.6,155.12,155.42,12968.0
2023-11-20 10:00:00,155.47,155.89,155.33,155.46,23812.0,155.47,155.89,155.33,155.46,23812.0
2023-11-20 10:05:00,155.52,155.56,154.98,155.03,3650.0,155.52,155.56,154.98,155.03,3650.0
2023-11-20 10:10:00,154.97,155.41,154.97,155.14,9052.0,154.97,155.41,154.97,155.14,9052.0
2023-11-20 10:15:00,155.05,155.16,154.96,154.98,1887.0,155.05,155.16,154.96,154.98,1887.0
2023-11-20 10:20:00,155.0,155.12,154.89,155.06,7111.0,155.0,155.12,154.89,155.06,7111.0
2023-11-20 10:25:00,155.03,155.05,154.86,154.9,2564.0,155.03,155.05,154.86,154.9,2564.0
2023-11-20 10:30:00,154.91,155.12,154.91,155.04,2705.0,154.91,155.12,154.91,155.04,2705.0
2023-11-20 10:35:00,155.15,155.23,154.98,155.23,3263.0,155.15,155.23,154.98,155.23,3263.0
2023-11-20 10:40:00,155.19,155.43,155.14,155.42,2701.0,155.19,155.43,155.14,155.42,2701.0
2023-11-20 10:45:00,155.45,155.5,155.33,155.35,3392.0,155.45,155.5,155.33,155.35,3392.0
2023-11-20 10:50:00,155.35,155.56,155.35,155.52,3654.0,155.35,155.56,155.35,155.52,3654.0
2023-11-20 10:55:00,155.47,155.56,155.4,155.51,1962.0,155.47,155.56,155.4,155.51,1962.0
2023-11-20 11:00:00,155.55,155.56,155.21,155.21,3560.0,155.55,155.56,155.21,155.21,3560.0
2023-11-20 11:05:00,155.27,155.3,155.1,155.29,15484.0,155.27,155.3,155.1,155.29,15484.0
2023-11-20 11:10:00,155.25,155.25,154.97,154.97,9621.0,155.25,155.25,154.97,154.97,9621.0
2023-11-20 11:15:00,154.93,155.06,154.93,154.97,2688.0,154.93,155.06,154.93,154.97,2688.0
2023-11-20 11:20:00,154.92,155.09,154.89,155.04,6074.0,154.92,155.09,154.89,155.04,6074.0
2023-11-20 11:25:00,155.05,155.05,154.85,154.94,2777.0,155.05,155.05,154.85,154.94,2777.0
2023-11-20 11:30:00,154.97,155.12,154.9,155.05,13780.0,154.97,155.12,154.9,155.05,13780.0
2023-11-20 11:35:00,155.04,155.2,154.93,155.11,17311.0,155.04,155.2,154.93,155.11,17311.0
2023-11-20 11:40:00,155.07,155.3,155.04,155.29,14412.0,155.07,155.3,155.04,155.29,14412.0
2023-11-20 11:45:00,155.24,155.24,155.02,155.15,4041.0,155.24,155.24,155.02,155.15,4041.0
2023-11-20 11:50:00,155.19,155.29,155.18,155.18,3651.0,155.19,155.29,155.18,155.18,3651.0
2023-11-20 11:55:00,155.18,155.19,154.96,154.96,7444.0,155.18,155.19,154.96,154.96,7444.0
2023-11-20 12:00:00,154.92,155.03,154.9,154.91,4636.0,154.92,155.03,154.9,154.91,4636.0
2023-11-20 12:05:00,154.94,155.27,154.8,155.2,10262.0,154.94,155.27,154.8,155.2,10262.0
2023-11-20 12:10:00,155.23,155.38,155.22,155.38,900.0,155.23,155.38,155.22,155.38,900.0
2023-11-20 12:15:00,155.43,155.49,155.34,155.34,7139.0,155.43,155.49,155.34,155.34,7139.0
2023-11-20 12:20:00,155.31,155.32,155.26,155.31,2661.0,155.31,155.32,155.26,155.31,2661.0
2023-11-20 12:25:00,155.33,155.34,155.16,155.28,13573.0,155.33,155.34,155.16,155.28,13573.0
2023-11-20 12:30:00,155.25,155.25,155.0,155.22,11414.0,155.25,155.25,155.0,155.22,11414.0
2023-11-20 12:35:00,155.2,155.28,155.18,155.28,1079.0,155.2,155.28,155.18,155.28,1079.0
2023-11-20 12:40:00,155.22,155.27,155.04,155.2,5340.0,155.22,155.27,155.04,155.2,5340.0
2023-11-20 12:45:00,155.22,155.24,155.1,155.21,3567.0,155.22,155.24,155.1,155.21,3567.0
2023-11-20 12:50:00,155.21,155.56,155.03,155.52,28331.0,155.21,155.56,155.03,155.52,28331.0
2023-11-20 12:55:00,155.55,155.71,155.51,155.61,7395.0,155.55,155.71,155.51,155.61,7395.0
2023-11-20 13:00:00,155.67,155.93,155.54,155.93,7816.0,155.67,155.93,155.54,155.93,7816.0
2023-11-20 13:05:00,155.99,156.4,155.95,156.35,12134.0,155.99,156.4,155.95,156.35,12134.0
2023-11-20 13:10:00,156.3,156.3,155.81,156.0,8065.0,156.3,156.3,155.81,156.0,8065.0
2023-11-20 13:15:00,156.1,156.1,155.98,156.08,2800.0,156.1,156.1,155.98,156.08,2800.0
2023-11-20 13:20:00,156.07,156.38,156.07,156.33,5522.0,156.07,156.38,156.07,156.33,5522.0
2023-11-20 13:25:00,156.33,156.54,156.33,156.41,10318.0,156.33,156.54,156.33,156.41,10318.0
2023-11-20 13:30:00,156.4,156.44,156.3,156.33,5896.0,156.4,156.44,156.3,156.33,5896.0
2023-11-20 13:35:00,156.31,156.42,156.16,156.19,7652.0,156.31,156.42,156.16,156.19,7652.0
2023-11-20 13:40:00,156.22,156.27,156.16,156.19,5720.0,156.22,156.27,156.16,156.19,5720.0
2023-11-20 13:45:00,156.16,156.47,156.15,156.39,14014.0,156.16,156.47,156.15,156.39,14014.0
2023-11-20 13:50:00,156.33,156.37,156.21,156.22,3961.0,156.33,156.37,156.21,156.22,3961.0
2023-11-20 13:55:00,156.2,156.2,156.04,156.06,1162.0,156.2,156.2,156.04,156.06,1162.0
2023-11-20 14:00:00,156.08,156.08,155.94,156.04,7288.0,156.08,156.08,155.94,156.04,7288.0
2023-11-20 14:05:00,156.0,156.08,155.95,155.95,8559.0,156.0,156.08,155.95,155.95,8559.0
2023-11-20 14:10:00,155.96,156.05,155.9,155.91,4459.0,155.96,156.05,155.9,155.91,4459.0
2023-11-20 14:15:00,155.81,155.82,155.7,155.82,1491.0,155.81,155.82,155.7,155.82,1491.0
2023-11-20 14:20:00,155.84,155.95,155.84,155.91,2813.0,155.84,155.95,155.84,155.91,2813.0
2023-11-20 14:25:00,155.89,155.9,155.84,155.9,578.0,155.89,155.9,155.84,155.9,578.0
2023-11-20 14:30:00,155.93,155.95,155.73,155.83,7688.0,155.93,155.95,155.73,155.83,7688.0
2023-11-20 14:35:00,155.87,155.93,155.82,155.89,1500.0,155.87,155.93,155.82,155.89,1500.0
2023-11-20 14:40:00,155.94,156.1,155.94,156.1,1362.0,155.94,156.1,155.94,156.1,1362.0
2023-11-20 14:45:00,156.11,156.34,156.1,156.28,7648.0,156.11,156.34,156.1,156.28,7648.0
2023-11-20 14:50:00,156.3,156.3,156.2,156.23,5157.0,156.3,156.3,156.2,156.23,5157.0
2023-11-20 14:55:00,156.22,156.32,156.18,156.29,3149.0,156.22,156.32,156.18,156.29,3149.0
2023-11-20 15:00:00,156.31,156.35,156.16,156.32,2602.0,156.31,156.35,156.16,156.32,2602.0
2023-11-20 15:05:00,156.34,156.39,156.29,156.29,3354.0,156.34,156.39,156.29,156.29,3354.0
2023-11-20 15:10:00,156.34,156.49,156.34,156.49,4200.0,156.34,156.49,156.34,156.49,4200.0
2023-11-20 15:15:00,156.51,156.51,156.28,156.36,3670.0,156.51,156.51,156.28,156.36,3670.0
2023-11-20 15:20:00,156.31,156.32,156.24,156.24,2214.0,156.31,156.32,156.24,156.24,2214.0
2023-11-20 15:25:00,156.25,156.36,156.0,156.0,8225.0,156.25,156.36,156.0,156.0,8225.0
2023-11-20 15:30:00,155.99,156.07,155.86,155.9,13322.0,155.99,156.07,155.86,155.9,13322.0
2023-11-20 15:35:00,155.88,155.95,155.76,155.76,7873.0,155.88,155.95,155.76,155.76,7873.0
2023-11-20 15:40:00,155.75,155.88,155.65,155.83,12727.0,155.75,155.88,155.65,155.83,12727.0
2023-11-20 15:45:00,155.8,155.81,155.62,155.65,7391.0,155.8,155.81,155.62,155.65,7391.0
2023-11-20 15:50:00,155.65,155.79,155.63,155.67,11578.0,155.65,155.79,155.63,155.67,11578.0
2023-11-20 15:55:00,155.69,155.93,155.66,155.89,46269.0,155.69,155.93,155.66,155.89,46269.0
2023-11-21 09:30:00,155.61,156.17,155.61,155.84,12196.0,155.61,156.17,155.61,155.84,12196.0
2023-11-21 09:35:00,156.03,156.95,156.0,156.77,5719.0,156.03,156.95,156.0,156.77,5719.0
2023-11-21 09:40:00,156.89,156.96,156.16,156.32,4736.0,156.89,156.96,156.16,156.32,4736.0
2023-11-21 09:45:00,156.26,156.26,155.84,156.03,3487.0,156.26,156.26,155.84,156.03,3487.0
2023-11-21 09:50:00,155.91,156.13,155.9,156.09,1370.0,155.91,156.13,155.9,156.09,1370.0
2023-11-21 09:55:00,156.05,156.24,156.01,156.06,1821.0,156.05,156.24,156.01,156.06,1821.0
2023-11-21 10:00:00,156.11,156.42,156.03,156.38,4666.0,156.11,156.42,156.03,156.38,4666.0
2023-11-21 10:05:00,156.35,156.44,155.95,156.02,5283.0,156.35,156.44,155.95,156.02,5283.0
2023-11-21 10:10:00,156.0,156.02,155.8,155.94,3907.0,156.0,156.02,155.8,155.94,3907.0
2023-11-21 10:15:00,155.89,155.98,155.73,155.77,2835.0,155.89,155.98,155.73,155.77,2835.0
2023-11-21 10:20:00,155.68,155.72,155.2,155.23,2757.0,155.68,155.72,155.2,155.23,2757.0
2023-11-21 10:25:00,155.09,155.2,154.92,155.14,3830.0,155.09,155.2,154.92,155.14,3830.0
2023-11-21 10:30:00,155.2,155.22,154.9,155.0,4433.0,155.2,155.22,154.9,155.0,4433.0
2023-11-21 10:35:00,155.08,155.08,154.66,154.9,7109.0,155.08,155.08,154.66,154.9,7109.0
2023-11-21 10:40:00,154.81,155.11,154.78,155.03,3900.0,154.81,155.11,154.78,155.03,3900.0
2023-11-21 10:45:00,155.06,155.29,154.95,155.26,5193.0,155.06,155.29,154.95,155.26,5193.0
2023-11-21 10:50:00,155.37,155.37,155.11,155.17,3073.0,155.37,155.37,155.11,155.17,3073.0
2023-11-21 10:55:00,155.1,155.39,155.1,155.39,1100.0,155.1,155.39,155.1,155.39,1100.0
2023-11-21 11:00:00,155.34,155.39,155.26,155.26,2325.0,155.34,155.39,155.26,155.26,2325.0
2023-11-21 11:05:00,155.3,155.57,155.21,155.55,4646.0,155.3,155.57,155.21,155.55,4646.0
2023-11-21 11:10:00,155.51,155.64,155.42,155.57,2600.0,155.51,155.64,155.42,155.57,2600.0
2023-11-21 11:15:00,155.59,155.62,155.53,155.58,1705.0,155.59,155.62,155.53,155.58,1705.0
2023-11-21 11:20:00,155.65,155.68,155.47,155.67,4267.0,155.65,155.68,155.47,155.67,4267.0
2023-11-21 11:25:00,155.73,155.78,155.65,155.75,4040.0,155.73,155.78,155.65,155.75,4040.0
2023-11-21 11:30:00,155.68,155.75,155.56,155.59,2300.0,155.68,155.75,155.56,155.59,2300.0
2023-11-21 11:35:00,155.53,155.54,155.48,155.48,1670.0,155.53,155.54,155.48,155.48,1670.0
2023-11-21 11:40:00,155.48,155.61,155.48,155.54,2847.0,155.48,155.61,155.48,155.54,2847.0
2023-11-21 11:45:00,155.54,155.73,155.51,155.73,2448.0,155.54,155.73,155.51,155.73,2448.0
2023-11-21 11:50:00,155.69,155.72,155.55,155.55,2671.0,155.69,155.72,155.55,155.55,2671.0
2023-11-21 11:55:00,155.54,155.54,155.41,155.5,4998.0,155.54,155.54,155.41,155.5,4998.0
2023-11-21 12:00:00,155.49,155.61,155.45,155.56,3201.0,155.49,155.61,155.45,155.56,3201.0
2023-11-21 12:05:00,155.61,155.65,155.55,155.55,1825.0,155.61,155.65,155.55,155.55,1825.0
2023-11-21 12:10:00,155.6,155.64,155.57,155.57,2261.0,155.6,155.64,155.57,155.57,2261.0
2023-11-21 12:15:00,155.46,155.59,155.36,155.36,10604.0,155.46,155.59,155.36,155.36,10604.0
2023-11-21 12:20:00,155.39,155.48,155.36,155.41,2845.0,155.39,155.48,155.36,155.41,2845.0
2023-11-21 12:25:00,155.43,155.54,155.4,155.47,3809.0,155.43,155.54,155.4,155.47,3809.0
2023-11-21 12:30:00,155.55,155.63,155.49,155.56,4209.0,155.55,155.63,155.49,155.56,4209.0
2023-11-21 12:35:00,155.59,155.59,155.46,155.51,2200.0,155.59,155.59,155.46,155.51,2200.0
2023-11-21 12:40:00,155.53,155.55,155.5,155.53,2100.0,155.53,155.55,155.5,155.53,2100.0
2023-11-21 12:45:00,155.47,155.6,155.45,155.58,4642.0,155.47,155.6,155.45,155.58,4642.0
2023-11-21 12:50:00,155.59,155.67,155.57,155.66,5378.0,155.59,155.67,155.57,155.66,5378.0
2023-11-21 12:55:00,155.61,155.61,155.39,155.55,3000.0,155.61,155.61,155.39,155.55,3000.0
2023-11-21 13:00:00,155.61,155.66,155.45,155.46,5267.0,155.61,155.66,155.45,155.46,5267.0
2023-11-21 13:05:00,155.44,155.63,155.41,155.56,2340.0,155.44,155.63,155.41,155.56,2340.0
2023-11-21 13:10:00,155.52,155.52,155.39,155.4,1600.0,155.52,155.52,155.39,155.4,1600.0
2023-11-21 13:15:00,155.38,155.53,155.38,155.46,2358.0,155.38,155.53,155.38,155.46,2358.0
2023-11-21 13:20:00,155.46,155.46,155.37,155.39,3264.0,155.46,155.46,155.37,155.39,3264.0
2023-11-21 13:25:00,155.39,155.51,155.35,155.49,2100.0,155.39,155.51,155.35,155.49,2100.0
2023-11-21 13:30:00,155.42,155.57,155.42,155.5,1601.0,155.42,155.57,155.42,155.5,1601.0
2023-11-21 13:35:00,155.49,155.63,155.45,155.62,3707.0,155.49,155.63,155.45,155.62,3707.0
2023-11-21 13:40:00,155.59,155.64,155.53,155.53,5273.0,155.59,155.64,155.53,155.53,5273.0
2023-11-21 13:45:00,155.57,155.75,155.57,155.74,5370.0,155.57,155.75,155.57,155.74,5370.0
2023-11-21 13:50:00,155.79,155.8,155.68,155.68,1802.0,155.79,155.8,155.68,155.68,1802.0
2023-11-21 13:55:00,155.66,155.72,155.6,155.6,2243.0,155.66,155.72,155.6,155.6,2243.0
2023-11-21 14:00:00,155.56,155.6,155.51,155.51,2877.0,155.56,155.6,155.51,155.51,2877.0
2023-11-21 14:05:00,155.41,155.49,155.23,155.29,3657.0,155.41,155.49,155.23,155.29,3657.0
2023-11-21 14:10:00,155.27,155.55,155.27,155.55,2248.0,155.27,155.55,155.27,155.55,2248.0
2023-11-21 14:15:00,155.55,155.63,155.53,155.56,3075.0,155.55,155.63,155.53,155.56,3075.0
2023-11-21 14:20:00,155.57,155.66,155.49,155.56,1426.0,155.57,155.66,155.49,155.56,1426.0
2023-11-21 14:25:00,155.56,155.71,155.56,155.7,5434.0,155.56,155.71,155.56,155.7,5434.0
2023-11-21 14:30:00,155.7,155.72,155.51,155.61,2969.0,155.7,155.72,155.51,155.61,2969.0
2023-11-21 14:35:00,155.61,155.61,155.48,155.56,4885.0,155.61,155.61,155.48,155.56,4885.0
2023-11-21 14:40:00,155.52,155.63,155.52,155.62,2573.0,155.52,155.63,155.52,155.62,2573.0
2023-11-21 14:45:00,155.61,155.65,155.57,155.61,2300.0,155.61,155.65,155.57,155.61,2300.0
2023-11-21 14:50:00,155.59,155.59,155.46,155.5,3262.0,155.59,155.59,155.46,155.5,3262.0
2023-11-21 14:55:00,155.52,155.71,155.49,155.7,6395.0,155.52,155.71,155.49,155.7,6395.0
2023-11-21 15:00:00,155.72,155.9,155.7,155.83,4863.0,155.72,155.9,155.7,155.83,4863.0
2023-11-21 15:05:00,155.78,155.94,155.76,155.88,3376.0,155.78,155.94,155.76,155.88,3376.0
2023-11-21 15:10:00,155.9,156.0,155.89,155.97,4903.0,155.9,156.0,155.89,155.97,4903.0
2023-11-21 15:15:00,155.96,156.11,155.95,156.09,8333.0,155.96,156.11,155.95,156.09,8333.0
2023-11-21 15:20:00,156.12,156.21,155.99,156.03,26426.0,156.12,156.21,155.99,156.03,26426.0
2023-11-21 15:25:00,156.03,156.07,155.89,155.93,5708.0,156.03,156.07,155.89,155.93,5708.0
2023-11-21 15:30:00,155.94,156.0,155.76,155.79,7088.0,155.94,156.0,155.76,155.79,7088.0
2023-11-21 15:35:00,155.74,155.83,155.72,155.76,6370.0,155.74,155.83,155.72,155.76,6370.0
2023-11-21 15:40:00,155.76,155.91,155.69,155.87,10940.0,155.76,155.91,155.69,155.87,10940.0
2023-11-21 15:45:00,155.87,156.0,155.87,155.97,18406.0,155.87,156.0,155.87,155.97,18406.0
2023-11-21 15:50:00,155.96,156.05,155.78,155.79,26086.0,155.96,156.05,155.78,155.79,26086.0
2023-11-21 15:55:00,155.82,155.9,155.7,155.74,35983.0,155.82,155.9,155.7,155.74,35983.0
2023-11-22 09:30:00,156.4,156.87,156.24,156.24,8631.0,156.4,156.87,156.24,156.24,8631.0
2023-11-22 09:35:00,155.97,156.3,155.95,156.3,4664.0,155.97,156.3,155.95,156.3,4664.0
2023-11-22 09:40:00,156.32,156.68,156.21,156.5,2025.0,156.32,156.68,156.21,156.5,2025.0
2023-11-22 09:45:00,156.5,156.89,156.34,156.67,8636.0,156.5,156.89,156.34,156.67,8636.0
2023-11-22 09:50:00,156.69,156.73,156.44,156.48,8636.0,156.69,156.73,156.44,156.48,8636.0
2023-11-22 09:55:00,156.56,156.76,156.41,156.66,4263.0,156.56,156.76,156.41,156.66,4263.0
2023-11-22 10:00:00,156.76,156.81,156.58,156.6,7024.0,156.76,156.81,156.58,156.6,7024.0
2023-11-22 10:05:00,156.75,156.99,156.69,156.69,10302.0,156.75,156.99,156.69,156.69,10302.0
2023-11-22 10:10:00,156.7,156.76,156.32,156.76,10416.0,156.7,156.76,156.32,156.76,10416.0
2023-11-22 10:15:00,156.81,157.2,156.8,156.94,9632.0,156.81,157.2,156.8,156.94,9632.0
2023-11-22 10:20:00,156.92,157.2,156.86,157.17,6040.0,156.92,157.2,156.86,157.17,6040.0
2023-11-22 10:25:00,157.24,157.42,157.07,157.14,7837.0,157.24,157.42,157.07,157.14,7837.0
2023-11-22 10:30:00,157.18,157.43,157.09,157.29,9234.0,157.18,157.43,157.09,157.29,9234.0
2023-11-22 10:35:00,157.28,157.46,157.11,157.17,7756.0,157.28,157.46,157.11,157.17,7756.0
2023-11-22 10:40:00,157.23,157.5,157.15,157.44,8658.0,157.23,157.5,157.15,157.44,8658.0
2023-11-22 10:45:00,157.47,157.49,157.21,157.24,7182.0,157.47,157.49,157.21,157.24,7182.0
2023-11-22 10:50:00,157.23,157.42,157.03,157.15,8416.0,157.23,157.42,157.03,157.15,8416.0
2023-11-22 10:55:00,157.17,157.4,157.03,157.33,9186.0,157.17,157.4,157.03,157.33,9186.0
2023-11-22 11:00:00,157.27,157.34,157.21,157.24,5400.0,157.27,157.34,157.21,157.24,5400.0
2023-11-22 11:05:00,157.25,157.33,157.11,157.16,5748.0,157.25,157.33,157.11,157.16,5748.0
2023-11-22 11:10:00,157.14,157.41,157.06,157.24,6780.0,157.14,157.41,157.06,157.24,6780.0
2023-11-22 11:15:00,157.29,157.3,157.05,157.15,7420.0,157.29,157.3,157.05,157.15,7420.0
2023-11-22 11:20:00,157.15,157.37,157.11,157.37,7252.0,157.15,157.37,157.11,157.37,7252.0
2023-11-22 11:25:00,157.33,157.38,157.21,157.28,9487.0,157.33,157.38,157.21,157.28,9487.0
2023-11-22 11:30:00,157.36,157.42,157.13,157.34,26980.0,157.36,157.42,157.13,157.34,26980.0
2023-11-22 11:35:00,157.33,157.36,157.23,157.27,4970.0,157.33,157.36,157.23,157.27,4970.0
2023-11-22 11:40:00,157.21,157.3,157.1,157.3,4983.0,157.21,157.3,157.1,157.3,4983.0
2023-11-22 11:45:00,157.32,157.32,157.17,157.2,7069.0,157.32,157.32,157.17,157.2,7069.0
2023-11-22 11:50:00,157.2,157.21,157.08,157.08,9576.0,157.2,157.21,157.08,157.08,9576.0
2023-11-22 11:55:00,157.05,157.45,157.05,157.43,5144.0,157.05,157.45,157.05,157.43,5144.0
2023-11-22 12:00:00,157.42,157.49,157.28,157.4,3352.0,157.42,157.49,157.28,157.4,3352.0
2023-11-22 12:05:00,157.42,157.51,157.28,157.51,4205.0,157.42,157.51,157.28,157.51,4205.0
2023-11-22 12:10:00,157.53,157.6,157.27,157.27,6487.0,157.53,157.6,157.27,157.27,6487.0
2023-11-22 12:15:00,157.25,157.35,157.2,157.29,4762.0,157.25,157.35,157.2,157.29,4762.0
2023-11-22 12:20:00,157.36,157.42,157.3,157.41,3800.0,157.36,157.42,157.3,157.41,3800.0
2023-11-22 12:25:00,157.43,157.48,157.34,157.34,3600.0,157.43,157.48,157.34,157.34,3600.0
2023-11-22 12:30:00,157.34,157.38,157.26,157.35,3100.0,157.34,157.38,157.26,157.35,3100.0
2023-11-22 12:35:00,157.31,157.56,157.31,157.56,8245.0,157.31,157.56,157.31,157.56,8245.0
2023-11-22 12:40:00,157.59,157.59,157.37,157.42,3139.0,157.59,157.59,157.37,157.42,3139.0
2023-11-22 12:45:00,157.35,157.44,157.3,157.32,3025.0,157.35,157.44,157.3,157.32,3025.0
2023-11-22 12:50:00,157.32,157.38,157.29,157.29,1227.0,157.32,157.38,157.29,157.29,1227.0
2023-11-22 12:55:00,157.31,157.33,157.23,157.28,3635.0,157.31,157.33,157.23,157.28,3635.0
2023-11-22 13:00:00,157.22,157.31,157.19,157.2,2500.0,157.22,157.31,157.19,157.2,2500.0
2023-11-22 13:05:00,157.14,157.25,157.14,157.21,4987.0,157.14,157.25,157.14,157.21,4987.0
2023-11-22 13:10:00,157.25,157.36,157.18,157.3,18015.0,157.25,157.36,157.18,157.3,18015.0
2023-11-22 13:15:00,157.28,157.34,157.11,157.3,6725.0,157.28,157.34,157.11,157.3,6725.0
2023-11-22 13:20:00,157.3,157.31,157.11,157.15,3624.0,157.3,157.31,157.11,157.15,3624.0
2023-11-22 13:25:00,157.11,157.22,157.1,157.18,13860.0,157.11,157.22,157.1,157.18,13860.0
2023-11-22 13:30:00,157.18,157.24,157.13,157.17,2200.0,157.18,157.24,157.13,157.17,2200.0
2023-11-22 13:35:00,157.18,157.19,156.93,156.96,5575.0,157.18,157.19,156.93,156.96,5575.0
2023-11-22 13:40:00,156.93,157.05,156.73,157.05,9237.0,156.93,157.05,156.73,157.05,9237.0
2023-11-22 13:45:00,157.03,157.04,156.9,156.9,4401.0,157.03,157.04,156.9,156.9,4401.0
2023-11-22 13:50:00,156.92,157.0,156.81,156.81,2924.0,156.92,157.0,156.81,156.81,2924.0
2023-11-22 13:55:00,156.81,156.97,156.78,156.95,4432.0,156.81,156.97,156.78,156.95,4432.0
2023-11-22 14:00:00,156.99,157.0,156.91,156.96,2625.0,156.99,157.0,156.91,156.96,2625.0
2023-11-22 14:05:00,156.91,156.93,156.78,156.84,4627.0,156.91,156.93,156.78,156.84,4627.0
2023-11-22 14:10:00,156.83,156.95,156.73,156.8,5444.0,156.83,156.95,156.73,156.8,5444.0
2023-11-22 14:15:00,156.76,156.98,156.76,156.8,7773.0,156.76,156.98,156.76,156.8,7773.0
2023-11-22 14:20:00,156.8,156.85,156.7,156.71,3271.0,156.8,156.85,156.7,156.71,3271.0
2023-11-22 14:25:00,156.7,156.84,156.67,156.75,7146.0,156.7,156.84,156.67,156.75,7146.0
2023-11-22 14:30:00,156.72,156.74,156.56,156.65,4693.0,156.72,156.74,156.56,156.65,4693.0
2023-11-22 14:35:00,156.65,156.68,156.29,156.31,4263.0,156.65,156.68,156.29,156.31,4263.0
2023-11-22 14:40:00,156.29,156.39,156.23,156.39,3297.0,156.29,156.39,156.23,156.39,3297.0
2023-11-22 14:45:00,156.39,156.45,156.3,156.36,7483.0,156.39,156.45,156.3,156.36,7483.0
2023-11-22 14:50:00,156.36,156.45,156.36,156.42,3359.0,156.36,156.45,156.36,156.42,3359.0
2023-11-22 14:55:00,156.41,156.44,156.31,156.42,8220.0,156.41,156.44,156.31,156.42,8220.0
2023-11-22 15:00:00,156.38,156.39,156.22,156.27,8024.0,156.38,156.39,156.22,156.27,8024.0
2023-11-22 15:05:00,156.28,156.32,156.22,156.23,7155.0,156.28,156.32,156.22,156.23,7155.0
2023-11-22 15:10:00,156.26,156.26,156.14,156.25,5838.0,156.26,156.26,156.14,156.25,5838.0
2023-11-22 15:15:00,156.26,156.4,156.18,156.36,12788.0,156.26,156.4,156.18,156.36,12788.0
2023-11-22 15:20:00,156.4,156.4,156.19,156.23,12412.0,156.4,156.4,156.19,156.23,12412.0
2023-11-22 15:25:00,156.27,156.3,156.2,156.2,7656.0,156.27,156.3,156.2,156.2,7656.0
2023-11-22 15:30:00,156.19,156.22,156.04,156.1,9201.0,156.19,156.22,156.04,156.1,9201.0
2023-11-22 15:35:00,156.13,156.19,156.05,156.05,4124.0,156.13,156.19,156.05,156.05,4124.0
2023-11-22 15:40:00,156.05,156.08,155.97,155.97,7783.0,156.05,156.08,155.97,155.97,7783.0
2023-11-22 15:45:00,155.94,156.02,155.91,155.93,7778.0,155.94,156.02,155.91,155.93,7778.0
2023-11-22 15:50:00,155.93,156.11,155.81,155.97,28017.0,155.93,156.11,155.81,155.97,28017.0
2023-11-22 15:55:00,155.96,156.1,155.86,155.88,69992.0,155.96,156.1,155.86,155.88,69992.0
2023-11-24 09:30:00,156.4,156.54,156.05,156.22,17015.0,156.4,156.54,156.05,156.22,17015.0
2023-11-24 09:35:00,156.23,156.43,155.6,155.66,7355.0,156.23,156.43,155.6,155.66,7355.0
2023-11-24 09:40:00,155.51,156.01,155.51,156.01,1500.0,155.51,156.01,155.51,156.01,1500.0
2023-11-24 09:45:00,155.76,155.9,155.54,155.78,2754.0,155.76,155.9,155.54,155.78,2754.0
2023-11-24 09:50:00,155.86,156.06,155.65,155.86,3187.0,155.86,156.06,155.65,155.86,3187.0
2023-11-24 09:55:00,155.99,155.99,155.72,155.76,3387.0,155.99,155.99,155.72,155.76,3387.0
2023-11-24 10:00:00,155.82,155.97,155.56,155.59,5755.0,155.82,155.97,155.56,155.59,5755.0
2023-11-24 10:05:00,155.76,156.1,155.63,155.77,6767.0,155.76,156.1,155.63,155.77,6767.0
2023-11-24 10:10:00,155.81,155.9,155.71,155.75,2710.0,155.81,155.9,155.71,155.75,2710.0
2023-11-24 10:15:00,155.75,155.8,155.64,155.8,4293.0,155.75,155.8,155.64,155.8,4293.0
2023-11-24 10:20:00,155.8,156.02,155.62,155.62,7377.0,155.8,156.02,155.62,155.62,7377.0
2023-11-24 10:25:00,155.62,155.69,155.44,155.44,3990.0,155.62,155.69,155.44,155.44,3990.0
2023-11-24 10:30:00,155.44,155.53,155.44,155.5,3200.0,155.44,155.53,155.44,155.5,3200.0
2023-11-24 10:35:00,155.5,155.84,155.5,155.84,4048.0,155.5,155.84,155.5,155.84,4048.0
2023-11-24 10:40:00,155.87,156.03,155.78,155.78,4814.0,155.87,156.03,155.78,155.78,4814.0
2023-11-24 10:45:00,155.81,155.95,155.64,155.95,4738.0,155.81,155.95,155.64,155.95,4738.0
2023-11-24 10:50:00,155.91,155.91,155.64,155.73,3992.0,155.91,155.91,155.64,155.73,3992.0
2023-11-24 10:55:00,155.69,155.78,155.66,155.7,1924.0,155.69,155.78,155.66,155.7,1924.0
2023-11-24 11:00:00,155.72,155.79,155.69,155.69,1924.0,155.72,155.79,155.69,155.69,1924.0
2023-11-24 11:05:00,155.71,155.88,155.7,155.84,2223.0,155.71,155.88,155.7,155.84,2223.0
2023-11-24 11:10:00,155.86,155.86,155.67,155.67,2403.0,155.86,155.86,155.67,155.67,2403.0
2023-11-24 11:15:00,155.67,155.76,155.54,155.69,3900.0,155.67,155.76,155.54,155.69,3900.0
2023-11-24 11:20:00,155.67,155.86,155.67,155.8,3251.0,155.67,155.86,155.67,155.8,3251.0
2023-11-24 11:25:00,155.78,155.79,155.56,155.6,2643.0,155.78,155.79,155.56,155.6,2643.0
2023-11-24 11:30:00,155.6,155.64,155.48,155.56,5384.0,155.6,155.64,155.48,155.56,5384.0
2023-11-24 11:35:00,155.61,155.63,155.43,155.63,9088.0,155.61,155.63,155.43,155.63,9088.0
2023-11-24 11:40:00,155.66,155.7,155.62,155.62,1254.0,155.66,155.7,155.62,155.62,1254.0
2023-11-24 11:45:00,155.61,155.7,155.58,155.64,1152.0,155.61,155.7,155.58,155.64,1152.0
2023-11-24 11:50:00,155.65,155.78,155.58,155.71,3277.0,155.65,155.78,155.58,155.71,3277.0
2023-11-24 11:55:00,155.76,155.78,155.62,155.75,5325.0,155.76,155.78,155.62,155.75,5325.0
2023-11-24 12:00:00,155.67,155.78,155.52,155.52,8940.0,155.67,155.78,155.52,155.52,8940.0
2023-11-24 12:05:00,155.52,155.65,155.5,155.53,5291.0,155.52,155.65,155.5,155.53,5291.0
2023-11-24 12:10:00,155.57,155.72,155.47,155.68,8521.0,155.57,155.72,155.47,155.68,8521.0
2023-11-24 12:15:00,155.73,155.84,155.73,155.77,5928.0,155.73,155.84,155.73,155.77,5928.0
2023-11-24 12:20:00,155.8,155.9,155.69,155.9,8464.0,155.8,155.9,155.69,155.9,8464.0
2023-11-24 12:25:00,155.93,155.94,155.74,155.74,3170.0,155.93,155.94,155.74,155.74,3170.0
2023-11-24 12:30:00,155.75,155.8,155.62,155.8,5317.0,155.75,155.8,155.62,155.8,5317.0
2023-11-24 12:35:00,155.83,155.85,155.79,155.84,3195.0,155.83,155.85,155.79,155.84,3195.0
2023-11-24 12:40:00,155.84,155.95,155.75,155.85,8063.0,155.84,155.95,155.75,155.85,8063.0
2023-11-24 12:45:00,155.86,155.91,155.65,155.65,7263.0,155.86,155.91,155.65,155.65,7263.0
2023-11-24 12:50:00,155.64,156.09,155.64,155.95,23856.0,155.64,156.09,155.64,155.95,23856.0
2023-11-24 12:55:00,155.91,156.38,155.88,156.38,28023.0,155.91,156.38,155.88,156.38,28023.0
2023-11-27 09:30:00,156.05,156.58,156.01,156.47,14578.0,156.05,156.58,156.01,156.47,14578.0
2023-11-27 09:35:00,156.47,157.0,156.34,157.0,5553.0,156.47,157.0,156.34,157.0,5553.0
2023-11-27 09:40:00,157.08,157.1,156.68,156.76,5109.0,157.08,157.1,156.68,156.76,5109.0
2023-11-27 09:45:00,156.62,156.87,156.62,156.74,3719.0,156.62,156.87,156.62,156.74,3719.0
2023-11-27 09:50:00,156.61,156.98,156.61,156.97,4190.0,156.61,156.98,156.61,156.97,4190.0
2023-11-27 09:55:00,156.92,157.06,156.76,157.0,8199.0,156.92,157.06,156.76,157.0,8199.0
2023-11-27 10:00:00,157.05,157.29,157.05,157.27,4635.0,157.05,157.29,157.05,157.27,4635.0
2023-11-27 10:05:00,157.27,157.33,157.07,157.33,7175.0,157.27,157.33,157.07,157.33,7175.0
2023-11-27 10:10:00,157.35,157.35,156.89,156.89,2675.0,157.35,157.35,156.89,156.89,2675.0
2023-11-27 10:15:00,156.87,157.22,156.84,157.14,5911.0,156.87,157.22,156.84,157.14,5911.0
2023-11-27 10:20:00,157.19,157.35,157.19,157.35,7971.0,157.19,157.35,157.19,157.35,7971.0
2023-11-27 10:25:00,157.36,157.52,157.34,157.52,3384.0,157.36,157.52,157.34,157.52,3384.0
2023-11-27 10:30:00,157.53,157.53,157.11,157.26,4921.0,157.53,157.53,157.11,157.26,4921.0
2023-11-27 10:35:00,157.19,157.33,157.16,157.25,2122.0,157.19,157.33,157.16,157.25,2122.0
2023-11-27 10:40:00,157.25,157.47,157.22,157.23,3609.0,157.25,157.47,157.22,157.23,3609.0
2023-11-27 10:45:00,157.14,157.33,156.96,157.31,11018.0,157.14,157.33,156.96,157.31,11018.0
2023-11-27 10:50:00,157.25,157.52,157.18,157.18,8025.0,157.25,157.52,157.18,157.18,8025.0
2023-11-27 10:55:00,157.16,157.19,157.03,157.06,2127.0,157.16,157.19,157.03,157.06,2127.0
2023-11-27 11:00:00,157.1,157.15,156.93,156.93,1617.0,157.1,157.15,156.93,156.93,1617.0
2023-11-27 11:05:00,156.97,157.04,156.9,156.97,3206.0,156.97,157.04,156.9,156.97,3206.0
2023-11-27 11:10:00,156.99,157.03,156.95,156.97,1300.0,156.99,157.03,156.95,156.97,1300.0
2023-11-27 11:15:00,156.95,157.01,156.87,157.01,4198.0,156.95,157.01,156.87,157.01,4198.0
2023-11-27 11:20:00,156.98,157.15,156.82,156.83,7877.0,156.98,157.15,156.82,156.83,7877.0
2023-11-27 11:25:00,156.81,156.97,156.66,156.88,4890.0,156.81,156.97,156.66,156.88,4890.0
2023-11-27 11:30:00,156.91,156.93,156.52,156.62,5672.0,156.91,156.93,156.52,156.62,5672.0
2023-11-27 11:35:00,156.61,157.01,156.61,157.01,6825.0,156.61,157.01,156.61,157.01,6825.0
2023-11-27 11:40:00,157.08,157.2,157.01,157.1,2763.0,157.08,157.2,157.01,157.1,2763.0
2023-11-27 11:45:00,157.08,157.12,157.04,157.1,3752.0,157.08,157.12,157.04,157.1,3752.0
2023-11-27 11:50:00,157.14,157.15,157.03,157.12,2400.0,157.14,157.15,157.03,157.12,2400.0
2023-11-27 11:55:00,157.09,157.12,157.02,157.04,3348.0,157.09,157.12,157.02,157.04,3348.0
2023-11-27 12:00:00,157.04,157.1,156.99,157.07,2221.0,157.04,157.1,156.99,157.07,2221.0
2023-11-27 12:05:00,157.08,157.22,157.07,157.14,4981.0,157.08,157.22,157.07,157.14,4981.0
2023-11-27 12:10:00,157.14,157.19,157.1,157.15,1695.0,157.14,157.19,157.1,157.15,1695.0
2023-11-27 12:15:00,157.11,157.12,157.01,157.05,2139.0,157.11,157.12,157.01,157.05,2139.0
2023-11-27 12:20:00,157.01,157.01,156.86,156.9,2961.0,157.01,157.01,156.86,156.9,2961.0
2023-11-27 12:25:00,156.94,157.15,156.94,157.13,10146.0,156.94,157.15,156.94,157.13,10146.0
2023-11-27 12:30:00,157.14,157.19,156.99,156.99,3100.0,157.14,157.19,156.99,156.99,3100.0
2023-11-27 12:35:00,157.04,157.07,156.98,157.07,1000.0,157.04,157.07,156.98,157.07,1000.0
2023-11-27 12:40:00,157.06,157.22,157.06,157.13,2776.0,157.06,157.22,157.06,157.13,2776.0
2023-11-27 12:45:00,157.08,157.14,156.98,157.14,4934.0,157.08,157.14,156.98,157.14,4934.0
2023-11-27 12:50:00,157.03,157.22,157.03,157.18,5714.0,157.03,157.22,157.03,157.18,5714.0
2023-11-27 12:55:00,157.17,157.46,157.17,157.46,5509.0,157.17,157.46,157.17,157.46,5509.0
2023-11-27 13:00:00,157.39,157.42,157.32,157.41,3817.0,157.39,157.42,157.32,157.41,3817.0
2023-11-27 13:05:00,157.41,157.43,157.15,157.25,6623.0,157.41,157.43,157.15,157.25,6623.0
2023-11-27 13:10:00,157.25,157.58,157.24,157.58,3516.0,157.25,157.58,157.24,157.58,3516.0
2023-11-27 13:15:00,157.56,157.58,157.43,157.43,5121.0,157.56,157.58,157.43,157.43,5121.0
2023-11-27 13:20:00,157.42,157.43,157.33,157.4,6274.0,157.42,157.43,157.33,157.4,6274.0
2023-11-27 13:25:00,157.37,157.37,157.24,157.32,5195.0,157.37,157.37,157.24,157.32,5195.0
2023-11-27 13:30:00,157.32,157.38,157.25,157.27,2418.0,157.32,157.38,157.25,157.27,2418.0
2023-11-27 13:35:00,157.28,157.44,157.26,157.27,4056.0,157.28,157.44,157.26,157.27,4056.0
2023-11-27 13:40:00,157.27,157.32,157.2,157.22,3342.0,157.27,157.32,157.2,157.22,3342.0
2023-11-27 13:45:00,157.24,157.51,157.24,157.42,3135.0,157.24,157.51,157.24,157.42,3135.0
2023-11-27 13:50:00,157.44,157.44,157.32,157.41,4768.0,157.44,157.44,157.32,157.41,4768.0
2023-11-27 13:55:00,157.39,157.46,157.3,157.41,5328.0,157.39,157.46,157.3,157.41,5328.0
2023-11-27 14:00:00,157.4,157.46,157.4,157.46,832.0,157.4,157.46,157.4,157.46,832.0
2023-11-27 14:05:00,157.4,157.42,157.24,157.27,2894.0,157.4,157.42,157.24,157.27,2894.0
2023-11-27 14:10:00,157.3,157.47,157.22,157.46,6703.0,157.3,157.47,157.22,157.46,6703.0
2023-11-27 14:15:00,157.43,157.5,157.37,157.39,3619.0,157.43,157.5,157.37,157.39,3619.0
2023-11-27 14:20:00,157.36,157.36,157.24,157.24,3497.0,157.36,157.36,157.24,157.24,3497.0
2023-11-27 14:25:00,157.24,157.38,157.24,157.35,3855.0,157.24,157.38,157.24,157.35,3855.0
2023-11-27 14:30:00,157.36,157.41,157.27,157.41,2866.0,157.36,157.41,157.27,157.41,2866.0
2023-11-27 14:35:00,157.41,157.49,157.4,157.43,3422.0,157.41,157.49,157.4,157.43,3422.0
2023-11-27 14:40:00,157.41,157.43,157.16,157.27,21634.0,157.41,157.43,157.16,157.27,21634.0
2023-11-27 14:45:00,157.29,157.36,157.21,157.31,4142.0,157.29,157.36,157.21,157.31,4142.0
2023-11-27 14:50:00,157.3,157.33,157.23,157.28,2213.0,157.3,157.33,157.23,157.28,2213.0
2023-11-27 14:55:00,157.29,157.29,157.22,157.28,10588.0,157.29,157.29,157.22,157.28,10588.0
2023-11-27 15:00:00,157.27,157.27,157.13,157.15,6883.0,157.27,157.27,157.13,157.15,6883.0
2023-11-27 15:05:00,157.13,157.24,157.08,157.12,4079.0,157.13,157.24,157.08,157.12,4079.0
2023-11-27 15:10:00,157.13,157.2,156.97,156.97,2721.0,157.13,157.2,156.97,156.97,2721.0
2023-11-27 15:15:00,156.98,157.03,156.89,156.98,3900.0,156.98,157.03,156.89,156.98,3900.0
2023-11-27 15:20:00,157.01,157.02,156.93,156.94,2600.0,157.01,157.02,156.93,156.94,2600.0
2023-11-27 15:25:00,156.94,156.96,156.8,156.83,3913.0,156.94,156.96,156.8,156.83,3913.0
2023-11-27 15:30:00,156.84,157.01,156.82,156.93,5945.0,156.84,157.01,156.82,156.93,5945.0
2023-11-27 15:35:00,156.91,156.92,156.72,156.72,6897.0,156.91,156.92,156.72,156.72,6897.0
2023-11-27 15:40:00,156.72,156.77,156.63,156.71,8750.0,156.72,156.77,156.63,156.71,8750.0
2023-11-27 15:45:00,156.64,156.64,156.41,156.42,10797.0,156.64,156.64,156.41,156.42,10797.0
2023-11-27 15:50:00,156.42,156.57,156.29,156.32,28863.0,156.42,156.57,156.29,156.32,28863.0
2023-11-27 15:55:00,156.37,156.37,156.11,156.26,50738.0,156.37,156.37,156.11,156.26,50738.0
2023-11-28 09:30:00,156.27,157.21,156.27,157.15,16244.0,156.27,157.21,156.27,157.15,16244.0
2023-11-28 09:35:00,157.18,157.23,156.6,157.07,7769.0,157.18,157.23,156.6,157.07,7769.0
2023-11-28 09:40:00,157.07,157.35,156.87,157.31,8114.0,157.07,157.35,156.87,157.31,8114.0
2023-11-28 09:45:00,157.33,157.95,157.33,157.6,16845.0,157.33,157.95,157.33,157.6,16845.0
2023-11-28 09:50:00,157.66,157.87,157.49,157.5,10259.0,157.66,157.87,157.49,157.5,10259.0
2023-11-28 09:55:00,157.43,157.47,157.11,157.17,10325.0,157.43,157.47,157.11,157.17,10325.0
2023-11-28 10:00:00,157.1,157.47,157.05,157.42,17145.0,157.1,157.47,157.05,157.42,17145.0
2023-11-28 10:05:00,157.42,157.43,156.98,157.22,15688.0,157.42,157.43,156.98,157.22,15688.0
2023-11-28 10:10:00,157.22,157.23,157.11,157.14,7333.0,157.22,157.23,157.11,157.14,7333.0
2023-11-28 10:15:00,157.23,157.43,157.04,157.43,11526.0,157.23,157.43,157.04,157.43,11526.0
2023-11-28 10:20:00,157.49,157.5,157.19,157.28,8693.0,157.49,157.5,157.19,157.28,8693.0
2023-11-28 10:25:00,157.23,157.36,157.2,157.2,5189.0,157.23,157.36,157.2,157.2,5189.0
2023-11-28 10:30:00,157.21,157.35,157.1,157.32,8318.0,157.21,157.35,157.1,157.32,8318.0
2023-11-28 10:35:00,157.26,157.49,157.16,157.47,3385.0,157.26,157.49,157.16,157.47,3385.0
2023-11-28 10:40:00,157.53,157.84,157.53,157.84,3415.0,157.53,157.84,157.53,157.84,3415.0
2023-11-28 10:45:00,157.81,157.81,157.43,157.44,7378.0,157.81,157.81,157.43,157.44,7378.0
2023-11-28 10:50:00,157.42,157.45,157.34,157.43,3759.0,157.42,157.45,157.34,157.43,3759.0
2023-11-28 10:55:00,157.42,157.47,157.22,157.28,5472.0,157.42,157.47,157.22,157.28,5472.0
2023-11-28 11:00:00,157.28,157.8,157.28,157.8,6197.0,157.28,157.8,157.28,157.8,6197.0
2023-11-28 11:05:00,157.81,157.88,157.57,157.57,5771.0,157.81,157.88,157.57,157.57,5771.0
2023-11-28 11:10:00,157.62,157.71,157.48,157.71,5532.0,157.62,157.71,157.48,157.71,5532.0
2023-11-28 11:15:00,157.71,157.79,157.62,157.79,2597.0,157.71,157.79,157.62,157.79,2597.0
2023-11-28 11:20:00,157.69,157.88,157.6,157.88,6370.0,157.69,157.88,157.6,157.88,6370.0
2023-11-28 11:25:00,157.76,157.77,157.62,157.68,3340.0,157.76,157.77,157.62,157.68,3340.0
2023-11-28 11:30:00,157.67,157.98,157.66,157.91,10126.0,157.67,157.98,157.66,157.91,10126.0
2023-11-28 11:35:00,157.92,158.17,157.86,158.12,9988.0,157.92,158.17,157.86,158.12,9988.0
2023-11-28 11:40:00,158.09,158.15,157.88,157.97,10606.0,158.09,158.15,157.88,157.97,10606.0
2023-11-28 11:45:00,157.91,158.02,157.78,157.96,7744.0,157.91,158.02,157.78,157.96,7744.0
2023-11-28 11:50:00,157.94,157.99,157.82,157.94,6438.0,157.94,157.99,157.82,157.94,6438.0
2023-11-28 11:55:00,157.88,157.9,157.68,157.72,6042.0,157.88,157.9,157.68,157.72,6042.0
2023-11-28 12:00:00,157.68,157.71,157.65,157.68,3150.0,157.68,157.71,157.65,157.68,3150.0
2023-11-28 12:05:00,157.61,157.62,157.43,157.53,5292.0,157.61,157.62,157.43,157.53,5292.0
2023-11-28 12:10:00,157.55,157.65,157.54,157.65,1130.0,157.55,157.65,157.54,157.65,1130.0
2023-11-28 12:15:00,157.65,157.93,157.61,157.84,3870.0,157.65,157.93,157.61,157.84,3870.0
2023-11-28 12:20:00,157.89,157.9,157.7,157.71,3003.0,157.89,157.9,157.7,157.71,3003.0
2023-11-28 12:25:00,157.71,157.8,157.65,157.76,2469.0,157.71,157.8,157.65,157.76,2469.0
2023-11-28 12:30:00,157.64,157.73,157.49,157.73,3850.0,157.64,157.73,157.49,157.73,3850.0
2023-11-28 12:35:00,157.67,157.76,157.64,157.72,2240.0,157.67,157.76,157.64,157.72,2240.0
2023-11-28 12:40:00,157.7,157.76,157.61,157.62,3800.0,157.7,157.76,157.61,157.62,3800.0
2023-11-28 12:45:00,157.62,157.66,157.49,157.53,1674.0,157.62,157.66,157.49,157.53,1674.0
2023-11-28 12:50:00,157.53,157.65,157.47,157.65,7090.0,157.53,157.65,157.47,157.65,7090.0
2023-11-28 12:55:00,157.65,157.66,157.45,157.45,2105.0,157.65,157.66,157.45,157.45,2105.0
2023-11-28 13:00:00,157.4,157.4,156.91,157.0,6397.0,157.4,157.4,156.91,157.0,6397.0
2023-11-28 13:05:00,157.02,157.17,157.01,157.13,3077.0,157.02,157.17,157.01,157.13,3077.0
2023-11-28 13:10:00,157.21,157.21,156.9,156.91,3775.0,157.21,157.21,156.9,156.91,3775.0
2023-11-28 13:15:00,157.02,157.07,156.94,156.94,719.0,157.02,157.07,156.94,156.94,719.0
2023-11-28 13:20:00,156.98,157.14,156.97,157.01,6167.0,156.98,157.14,156.97,157.01,6167.0
2023-11-28 13:25:00,157.06,157.37,156.99,157.37,7773.0,157.06,157.37,156.99,157.37,7773.0
2023-11-28 13:30:00,157.35,157.38,157.16,157.17,4729.0,157.35,157.38,157.16,157.17,4729.0
2023-11-28 13:35:00,157.18,157.26,157.1,157.17,7860.0,157.18,157.26,157.1,157.17,7860.0
2023-11-28 13:40:00,157.13,157.27,157.07,157.24,3650.0,157.13,157.27,157.07,157.24,3650.0
2023-11-28 13:45:00,157.24,157.43,157.23,157.4,4323.0,157.24,157.43,157.23,157.4,4323.0
2023-11-28 13:50:00,157.28,157.45,157.28,157.45,2568.0,157.28,157.45,157.28,157.45,2568.0
2023-11-28 13:55:00,157.38,157.38,157.26,157.33,11284.0,157.38,157.38,157.26,157.33,11284.0
2023-11-28 14:00:00,157.27,157.39,157.27,157.33,2300.0,157.27,157.39,157.27,157.33,2300.0
2023-11-28 14:05:00,157.35,157.4,157.14,157.29,4661.0,157.35,157.4,157.14,157.29,4661.0
2023-11-28 14:10:00,157.24,157.32,157.21,157.23,3601.0,157.24,157.32,157.21,157.23,3601.0
2023-11-28 14:15:00,157.23,157.32,157.18,157.24,2880.0,157.23,157.32,157.18,157.24,2880.0
2023-11-28 14:20:00,157.31,157.31,157.23,157.31,3599.0,157.31,157.31,157.23,157.31,3599.0
2023-11-28 14:25:00,157.25,157.42,157.25,157.4,3162.0,157.25,157.42,157.25,157.4,3162.0
2023-11-28 14:30:00,157.32,157.32,157.02,157.08,2821.0,157.32,157.32,157.02,157.08,2821.0
2023-11-28 14:35:00,157.15,157.18,157.03,157.13,1650.0,157.15,157.18,157.03,157.13,1650.0
2023-11-28 14:40:00,157.14,157.16,157.04,157.09,2461.0,157.14,157.16,157.04,157.09,2461.0
2023-11-28 14:45:00,157.05,157.15,157.0,157.15,6737.0,157.05,157.15,157.0,157.15,6737.0
2023-11-28 14:50:00,157.1,157.17,157.05,157.07,2517.0,157.1,157.17,157.05,157.07,2517.0
2023-11-28 14:55:00,157.12,157.18,156.93,157.01,1839.0,157.12,157.18,156.93,157.01,1839.0
2023-11-28 15:00:00,156.95,157.02,156.85,156.91,3439.0,156.95,157.02,156.85,156.91,3439.0
2023-11-28 15:05:00,156.85,156.88,156.76,156.79,2300.0,156.85,156.88,156.76,156.79,2300.0
2023-11-28 15:10:00,156.81,156.85,156.63,156.64,3651.0,156.81,156.85,156.63,156.64,3651.0
2023-11-28 15:15:00,156.61,156.94,156.61,156.9,8489.0,156.61,156.94,156.61,156.9,8489.0
2023-11-28 15:20:00,156.94,156.94,156.66,156.81,5261.0,156.94,156.94,156.66,156.81,5261.0
2023-11-28 15:25:00,156.79,156.85,156.72,156.82,10101.0,156.79,156.85,156.72,156.82,10101.0
2023-11-28 15:30:00,156.85,156.86,156.7,156.75,6735.0,156.85,156.86,156.7,156.75,6735.0
2023-11-28 15:35:00,156.75,156.81,156.69,156.74,6587.0,156.75,156.81,156.69,156.74,6587.0
2023-11-28 15:40:00,156.71,156.78,156.69,156.74,7410.0,156.71,156.78,156.69,156.74,7410.0
2023-11-28 15:45:00,156.73,156.92,156.73,156.88,18143.0,156.73,156.92,156.73,156.88,18143.0
2023-11-28 15:50:00,156.86,156.91,156.64,156.67,25369.0,156.86,156.91,156.64,156.67,25369.0
2023-11-28 15:55:00,156.65,156.8,156.63,156.68,78424.0,156.65,156.8,156.63,156.68,78424.0
2023-11-29 09:30:00,157.59,157.91,157.19,157.42,25588.0,157.59,157.91,157.19,157.42,25588.0
2023-11-29 09:35:00,157.69,158.0,157.21,157.24,4697.0,157.69,158.0,157.21,157.24,4697.0
2023-11-29 09:40:00,157.17,157.18,156.32,156.32,12682.0,157.17,157.18,156.32,156.32,12682.0
2023-11-29 09:45:00,156.44,157.49,156.44,157.31,12082.0,156.44,157.49,156.44,157.31,12082.0
2023-11-29 09:50:00,157.43,157.5,156.97,157.27,5826.0,157.43,157.5,156.97,157.27,5826.0
2023-11-29 09:55:00,157.22,157.23,156.76,157.05,5952.0,157.22,157.23,156.76,157.05,5952.0
2023-11-29 10:00:00,157.05,157.36,156.95,157.16,4299.0,157.05,157.36,156.95,157.16,4299.0
2023-11-29 10:05:00,157.15,157.15,156.93,157.0,2995.0,157.15,157.15,156.93,157.0,2995.0
2023-11-29 10:10:00,157.0,157.27,156.91,157.25,3439.0,157.0,157.27,156.91,157.25,3439.0
2023-11-29 10:15:00,157.27,157.33,156.72,156.73,5157.0,157.27,157.33,156.72,156.73,5157.0
2023-11-29 10:20:00,156.63,156.71,156.24,156.39,8630.0,156.63,156.71,156.24,156.39,8630.0
2023-11-29 10:25:00,156.34,156.42,156.22,156.27,2593.0,156.34,156.42,156.22,156.27,2593.0
2023-11-29 10:30:00,156.33,156.69,156.19,156.44,7935.0,156.33,156.69,156.19,156.44,7935.0
2023-11-29 10:35:00,156.4,156.4,155.95,156.05,32155.0,156.4,156.4,155.95,156.05,32155.0
2023-11-29 10:40:00,156.03,156.04,155.87,155.99,4538.0,156.03,156.04,155.87,155.99,4538.0
2023-11-29 10:45:00,155.99,156.26,155.95,156.08,2605.0,155.99,156.26,155.95,156.08,2605.0
2023-11-29 10:50:00,156.11,156.29,156.09,156.14,3578.0,156.11,156.29,156.09,156.14,3578.0
2023-11-29 10:55:00,156.15,156.32,156.07,156.19,3361.0,156.15,156.32,156.07,156.19,3361.0
2023-11-29 11:00:00,156.16,156.47,156.16,156.25,4126.0,156.16,156.47,156.16,156.25,4126.0
2023-11-29 11:05:00,156.3,156.7,156.24,156.5,6700.0,156.3,156.7,156.24,156.5,6700.0
2023-11-29 11:10:00,156.58,156.68,156.3,156.57,6248.0,156.58,156.68,156.3,156.57,6248.0
2023-11-29 11:15:00,156.64,156.69,156.21,156.24,4912.0,156.64,156.69,156.21,156.24,4912.0
2023-11-29 11:20:00,156.33,156.61,156.33,156.47,1300.0,156.33,156.61,156.33,156.47,1300.0
2023-11-29 11:25:00,156.43,156.52,156.07,156.07,5690.0,156.43,156.52,156.07,156.07,5690.0
2023-11-29 11:30:00,156.1,156.17,155.74,155.91,4854.0,156.1,156.17,155.74,155.91,4854.0
2023-11-29 11:35:00,155.92,156.11,155.91,156.03,2530.0,155.92,156.11,155.91,156.03,2530.0
2023-11-29 11:40:00,156.0,156.13,155.9,156.06,5354.0,156.0,156.13,155.9,156.06,5354.0
2023-11-29 11:45:00,156.14,156.31,156.13,156.26,14943.0,156.14,156.31,156.13,156.26,14943.0
2023-11-29 11:50:00,156.3,156.42,156.18,156.37,4163.0,156.3,156.42,156.18,156.37,4163.0
2023-11-29 11:55:00,156.37,156.61,156.24,156.61,1400.0,156.37,156.61,156.24,156.61,1400.0
2023-11-29 12:00:00,156.65,158.84,156.58,157.11,228912.0,156.65,158.84,156.58,157.11,228912.0
2023-11-29 12:05:00,157.11,157.57,156.93,157.3,18172.0,157.11,157.57,156.93,157.3,18172.0
2023-11-29 12:10:00,157.42,157.71,157.24,157.6,17331.0,157.42,157.71,157.24,157.6,17331.0
2023-11-29 12:15:00,157.65,157.7,157.31,157.39,16010.0,157.65,157.7,157.31,157.39,16010.0
2023-11-29 12:20:00,157.38,157.4,157.12,157.18,4506.0,157.38,157.4,157.12,157.18,4506.0
2023-11-29 12:25:00,157.18,157.76,157.13,157.61,11908.0,157.18,157.76,157.13,157.61,11908.0
2023-11-29 12:30:00,157.54,157.87,157.32,157.87,4070.0,157.54,157.87,157.32,157.87,4070.0
2023-11-29 12:35:00,157.81,157.98,157.54,157.56,7869.0,157.81,157.98,157.54,157.56,7869.0
2023-11-29 12:40:00,157.52,157.62,157.51,157.59,2547.0,157.52,157.62,157.51,157.59,2547.0
2023-11-29 12:45:00,157.56,157.75,157.55,157.75,3659.0,157.56,157.75,157.55,157.75,3659.0
2023-11-29 12:50:00,157.75,158.14,157.65,157.9,14181.0,157.75,158.14,157.65,157.9,14181.0
2023-11-29 12:55:00,157.83,157.92,157.62,157.62,3101.0,157.83,157.92,157.62,157.62,3101.0
2023-11-29 13:00:00,157.71,157.71,157.49,157.59,4545.0,157.71,157.71,157.49,157.59,4545.0
2023-11-29 13:05:00,157.54,157.62,157.37,157.37,3175.0,157.54,157.62,157.37,157.37,3175.0
2023-11-29 13:10:00,157.45,157.53,157.3,157.37,4593.0,157.45,157.53,157.3,157.37,4593.0
2023-11-29 13:15:00,157.3,157.38,157.17,157.32,2636.0,157.3,157.38,157.17,157.32,2636.0
2023-11-29 13:20:00,157.24,157.4,157.18,157.34,3063.0,157.24,157.4,157.18,157.34,3063.0
2023-11-29 13:25:00,157.34,157.4,157.31,157.32,3217.0,157.34,157.4,157.31,157.32,3217.0
2023-11-29 13:30:00,157.35,157.51,157.29,157.29,6096.0,157.35,157.51,157.29,157.29,6096.0
2023-11-29 13:35:00,157.42,157.42,157.22,157.34,5596.0,157.42,157.42,157.22,157.34,5596.0
2023-11-29 13:40:00,157.31,157.42,157.31,157.34,2830.0,157.31,157.42,157.31,157.34,2830.0
2023-11-29 13:45:00,157.37,157.45,157.26,157.45,4370.0,157.37,157.45,157.26,157.45,4370.0
2023-11-29 13:50:00,157.47,157.5,157.32,157.43,5589.0,157.47,157.5,157.32,157.43,5589.0
2023-11-29 13:55:00,157.5,157.5,157.38,157.41,5729.0,157.5,157.5,157.38,157.41,5729.0
2023-11-29 14:00:00,157.36,157.49,157.29,157.49,5053.0,157.36,157.49,157.29,157.49,5053.0
2023-11-29 14:05:00,157.45,157.61,157.41,157.61,4116.0,157.45,157.61,157.41,157.61,4116.0
2023-11-29 14:10:00,157.61,157.64,157.32,157.43,5386.0,157.61,157.64,157.32,157.43,5386.0
2023-11-29 14:15:00,157.43,157.51,157.36,157.36,5223.0,157.43,157.51,157.36,157.36,5223.0
2023-11-29 14:20:00,157.39,157.44,157.33,157.4,2967.0,157.39,157.44,157.33,157.4,2967.0
2023-11-29 14:25:00,157.41,157.56,157.36,157.52,4734.0,157.41,157.56,157.36,157.52,4734.0
2023-11-29 14:30:00,157.47,157.62,157.4,157.54,4975.0,157.47,157.62,157.4,157.54,4975.0
2023-11-29 14:35:00,157.6,157.6,157.41,157.58,4637.0,157.6,157.6,157.41,157.58,4637.0
2023-11-29 14:40:00,157.56,157.71,157.48,157.68,10489.0,157.56,157.71,157.48,157.68,10489.0
2023-11-29 14:45:00,157.65,157.74,157.64,157.64,3788.0,157.65,157.74,157.64,157.64,3788.0
2023-11-29 14:50:00,157.66,157.73,157.65,157.7,5586.0,157.66,157.73,157.65,157.7,5586.0
2023-11-29 14:55:00,157.72,157.77,157.66,157.73,3496.0,157.72,157.77,157.66,157.73,3496.0
2023-11-29 15:00:00,157.74,157.79,157.64,157.65,7535.0,157.74,157.79,157.64,157.65,7535.0
2023-11-29 15:05:00,157.66,157.83,157.65,157.79,5422.0,157.66,157.83,157.65,157.79,5422.0
2023-11-29 15:10:00,157.8,157.8,157.59,157.66,8136.0,157.8,157.8,157.59,157.66,8136.0
2023-11-29 15:15:00,157.66,157.76,157.52,157.72,17569.0,157.66,157.76,157.52,157.72,17569.0
2023-11-29 15:20:00,157.72,157.73,157.37,157.37,8678.0,157.72,157.73,157.37,157.37,8678.0
2023-11-29 15:25:00,157.35,157.35,157.2,157.27,4535.0,157.35,157.35,157.2,157.27,4535.0
2023-11-29 15:30:00,157.25,157.27,157.02,157.06,8774.0,157.25,157.27,157.02,157.06,8774.0
2023-11-29 15:35:00,157.06,157.35,157.06,157.35,13832.0,157.06,157.35,157.06,157.35,13832.0
2023-11-29 15:40:00,157.31,157.55,157.27,157.55,14333.0,157.31,157.55,157.27,157.55,14333.0
2023-11-29 15:45:00,157.58,157.59,157.35,157.38,9174.0,157.58,157.59,157.35,157.38,9174.0
2023-11-29 15:50:00,157.35,157.48,157.12,157.14,26487.0,157.35,157.48,157.12,157.14,26487.0
2023-11-29 15:55:00,157.11,157.16,156.91,157.07,54468.0,157.11,157.16,156.91,157.07,54468.0
2023-11-30 09:30:00,157.17,158.0,157.14,157.99,11936.0,157.17,158.0,157.14,157.99,11936.0
2023-11-30 09:35:00,157.78,158.0,157.42,157.66,8980.0,157.78,158.0,157.42,157.66,8980.0
2023-11-30 09:40:00,157.71,157.95,157.35,157.65,4945.0,157.71,157.95,157.35,157.65,4945.0
2023-11-30 09:45:00,157.76,157.78,157.49,157.49,12106.0,157.76,157.78,157.49,157.49,12106.0
2023-11-30 09:50:00,157.75,158.04,157.75,158.02,1892.0,157.75,158.04,157.75,158.02,1892.0
2023-11-30 09:55:00,158.17,158.27,158.03,158.19,2549.0,158.17,158.27,158.03,158.19,2549.0
2023-11-30 10:00:00,158.27,158.3,157.58,157.77,34873.0,158.27,158.3,157.58,157.77,34873.0
2023-11-30 10:05:00,157.82,158.05,157.82,157.97,3050.0,157.82,158.05,157.82,157.97,3050.0
2023-11-30 10:10:00,157.93,157.98,157.55,157.89,4258.0,157.93,157.98,157.55,157.89,4258.0
2023-11-30 10:15:00,157.81,158.08,157.8,157.89,3373.0,157.81,158.08,157.8,157.89,3373.0
2023-11-30 10:20:00,157.92,158.2,157.89,158.09,3598.0,157.92,158.2,157.89,158.09,3598.0
2023-11-30 10:25:00,158.08,158.09,157.63,157.79,4873.0,158.08,158.09,157.63,157.79,4873.0
2023-11-30 10:30:00,157.74,157.84,157.61,157.83,1608.0,157.74,157.84,157.61,157.83,1608.0
2023-11-30 10:35:00,157.95,158.05,157.58,157.68,2326.0,157.95,158.05,157.58,157.68,2326.0
2023-11-30 10:40:00,157.75,157.77,157.54,157.66,1505.0,157.75,157.77,157.54,157.66,1505.0
2023-11-30 10:45:00,157.57,157.57,157.3,157.34,2237.0,157.57,157.57,157.3,157.34,2237.0
2023-11-30 10:50:00,157.34,157.43,157.28,157.28,2012.0,157.34,157.43,157.28,157.28,2012.0
2023-11-30 10:55:00,157.34,157.61,157.34,157.61,3243.0,157.34,157.61,157.34,157.61,3243.0
2023-11-30 11:00:00,157.63,157.72,157.6,157.62,1856.0,157.63,157.72,157.6,157.62,1856.0
2023-11-30 11:05:00,157.65,157.69,157.4,157.4,8937.0,157.65,157.69,157.4,157.4,8937.0
2023-11-30 11:10:00,157.42,157.42,157.14,157.31,5621.0,157.42,157.42,157.14,157.31,5621.0
2023-11-30 11:15:00,157.26,157.36,157.22,157.22,2763.0,157.26,157.36,157.22,157.22,2763.0
2023-11-30 11:20:00,157.25,157.48,157.21,157.41,4093.0,157.25,157.48,157.21,157.41,4093.0
2023-11-30 11:25:00,157.37,157.42,157.11,157.15,2860.0,157.37,157.42,157.11,157.15,2860.0
2023-11-30 11:30:00,157.13,157.24,156.9,157.19,6411.0,157.13,157.24,156.9,157.19,6411.0
2023-11-30 11:35:00,157.16,157.25,157.04,157.11,956.0,157.16,157.25,157.04,157.11,956.0
2023-11-30 11:40:00,157.01,157.08,156.98,156.99,2014.0,157.01,157.08,156.98,156.99,2014.0
2023-11-30 11:45:00,157.0,157.0,156.75,156.88,3602.0,157.0,157.0,156.75,156.88,3602.0
2023-11-30 11:50:00,156.88,157.04,156.84,156.86,4235.0,156.88,157.04,156.84,156.86,4235.0
2023-11-30 11:55:00,156.82,156.96,156.73,156.75,3014.0,156.82,156.96,156.73,156.75,3014.0
2023-11-30 12:00:00,156.69,156.87,156.62,156.84,2724.0,156.69,156.87,156.62,156.84,2724.0
2023-11-30 12:05:00,156.85,157.12,156.85,156.97,5079.0,156.85,157.12,156.85,156.97,5079.0
2023-11-30 12:10:00,156.99,157.08,156.68,156.85,3236.0,156.99,157.08,156.68,156.85,3236.0
2023-11-30 12:15:00,156.83,156.83,156.69,156.79,2657.0,156.83,156.83,156.69,156.79,2657.0
2023-11-30 12:20:00,156.7,156.77,156.53,156.53,4268.0,156.7,156.77,156.53,156.53,4268.0
2023-11-30 12:25:00,156.59,156.81,156.58,156.81,2610.0,156.59,156.81,156.58,156.81,2610.0
2023-11-30 12:30:00,156.79,156.85,156.71,156.72,2237.0,156.79,156.85,156.71,156.72,2237.0
2023-11-30 12:35:00,156.77,156.79,156.7,156.78,4762.0,156.77,156.79,156.7,156.78,4762.0
2023-11-30 12:40:00,156.73,156.97,156.66,156.9,5263.0,156.73,156.97,156.66,156.9,5263.0
2023-11-30 12:45:00,156.9,157.02,156.87,156.94,2612.0,156.9,157.02,156.87,156.94,2612.0
2023-11-30 12:50:00,156.94,157.04,156.9,156.97,1904.0,156.94,157.04,156.9,156.97,1904.0
2023-11-30 12:55:00,156.97,156.98,156.82,156.84,1122.0,156.97,156.98,156.82,156.84,1122.0
2023-11-30 13:00:00,156.79,156.82,156.67,156.7,3056.0,156.79,156.82,156.67,156.7,3056.0
2023-11-30 13:05:00,156.68,156.72,156.5,156.55,5829.0,156.68,156.72,156.5,156.55,5829.0
2023-11-30 13:10:00,156.62,156.79,156.61,156.61,4317.0,156.62,156.79,156.61,156.61,4317.0
2023-11-30 13:15:00,156.68,156.75,156.68,156.68,2764.0,156.68,156.75,156.68,156.68,2764.0
2023-11-30 13:20:00,156.7,156.84,156.7,156.79,3723.0,156.7,156.84,156.7,156.79,3723.0
2023-11-30 13:25:00,156.85,156.92,156.83,156.85,1578.0,156.85,156.92,156.83,156.85,1578.0
2023-11-30 13:30:00,156.87,156.97,156.67,156.89,3473.0,156.87,156.97,156.67,156.89,3473.0
2023-11-30 13:35:00,156.98,157.02,156.9,156.99,4060.0,156.98,157.02,156.9,156.99,4060.0
2023-11-30 13:40:00,157.01,157.01,156.95,156.96,400.0,157.01,157.01,156.95,156.96,400.0
2023-11-30 13:45:00,156.91,156.95,156.85,156.85,3653.0,156.91,156.95,156.85,156.85,3653.0
2023-11-30 13:50:00,156.9,157.0,156.76,156.87,4149.0,156.9,157.0,156.76,156.87,4149.0
2023-11-30 13:55:00,156.93,156.98,156.83,156.98,1825.0,156.93,156.98,156.83,156.98,1825.0
2023-11-30 14:00:00,156.99,157.09,156.96,157.03,7419.0,156.99,157.09,156.96,157.03,7419.0
2023-11-30 14:05:00,157.03,157.05,156.87,156.98,6298.0,157.03,157.05,156.87,156.98,6298.0
2023-11-30 14:10:00,156.92,156.97,156.63,156.74,9662.0,156.92,156.97,156.63,156.74,9662.0
2023-11-30 14:15:00,156.71,156.96,156.71,156.94,1313.0,156.71,156.96,156.71,156.94,1313.0
2023-11-30 14:20:00,157.0,157.0,156.93,156.97,324.0,157.0,157.0,156.93,156.97,324.0
2023-11-30 14:25:00,156.97,157.05,156.96,156.97,1282.0,156.97,157.05,156.96,156.97,1282.0
2023-11-30 14:30:00,157.0,157.09,156.94,157.09,11600.0,157.0,157.09,156.94,157.09,11600.0
2023-11-30 14:35:00,157.07,157.17,157.05,157.08,2947.0,157.07,157.17,157.05,157.08,2947.0
2023-11-30 14:40:00,157.08,157.26,157.08,157.23,3517.0,157.08,157.26,157.08,157.23,3517.0
2023-11-30 14:45:00,157.22,157.31,157.14,157.19,5734.0,157.22,157.31,157.14,157.19,5734.0
2023-11-30 14:50:00,157.24,157.41,157.2,157.33,4537.0,157.24,157.41,157.2,157.33,4537.0
2023-11-30 14:55:00,157.31,157.31,157.21,157.25,2165.0,157.31,157.31,157.21,157.25,2165.0
2023-11-30 15:00:00,157.26,157.26,157.08,157.08,2561.0,157.26,157.26,157.08,157.08,2561.0
2023-11-30 15:05:00,157.02,157.02,156.89,156.9,2648.0,157.02,157.02,156.89,156.9,2648.0
2023-11-30 15:10:00,156.87,157.0,156.87,156.94,1755.0,156.87,157.0,156.87,156.94,1755.0
2023-11-30 15:15:00,156.95,156.95,156.89,156.94,2370.0,156.95,156.95,156.89,156.94,2370.0
2023-11-30 15:20:00,156.94,156.94,156.8,156.87,3800.0,156.94,156.94,156.8,156.87,3800.0
2023-11-30 15:25:00,156.9,156.99,156.88,156.99,2832.0,156.9,156.99,156.88,156.99,2832.0
2023-11-30 15:30:00,157.02,157.14,157.0,157.08,2480.0,157.02,157.14,157.0,157.08,2480.0
2023-11-30 15:35:00,157.14,157.29,157.14,157.29,4542.0,157.14,157.29,157.14,157.29,4542.0
2023-11-30 15:40:00,157.3,157.47,157.26,157.44,7633.0,157.3,157.47,157.26,157.44,7633.0
2023-11-30 15:45:00,157.4,157.66,157.35,157.6,11690.0,157.4,157.66,157.35,157.6,11690.0
2023-11-30 15:50:00,157.69,158.54,157.51,158.14,74258.0,157.69,158.54,157.51,158.14,74258.0
2023-11-30 15:55:00,158.14,158.29,157.98,158.12,67947.0,158.14,158.29,157.98,158.12,67947.0
2023-12-01 09:30:00,158.69,161.61,158.69,159.67,88578.0,158.69,161.61,158.69,159.67,88578.0
2023-12-01 09:35:00,159.55,159.58,158.36,158.57,18917.0,159.55,159.58,158.36,158.57,18917.0
2023-12-01 09:40:00,158.72,159.27,158.5,159.24,9853.0,158.72,159.27,158.5,159.24,9853.0
2023-12-01 09:45:00,159.31,159.57,159.06,159.1,10562.0,159.31,159.57,159.06,159.1,10562.0
2023-12-01 09:50:00,159.24,159.24,158.55,158.74,4716.0,159.24,159.24,158.55,158.74,4716.0
2023-12-01 09:55:00,158.63,158.98,158.27,158.43,13843.0,158.63,158.98,158.27,158.43,13843.0
2023-12-01 10:00:00,158.45,158.86,158.36,158.48,3824.0,158.45,158.86,158.36,158.48,3824.0
2023-12-01 10:05:00,158.48,158.58,158.21,158.22,5660.0,158.48,158.58,158.21,158.22,5660.0
2023-12-01 10:10:00,158.22,158.32,157.64,157.64,8743.0,158.22,158.32,157.64,157.64,8743.0
2023-12-01 10:15:00,157.64,158.19,157.52,158.0,11714.0,157.64,158.19,157.52,158.0,11714.0
2023-12-01 10:20:00,157.92,158.2,157.82,158.07,7864.0,157.92,158.2,157.82,158.07,7864.0
2023-12-01 10:25:00,157.95,157.95,157.36,157.37,9772.0,157.95,157.95,157.36,157.37,9772.0
2023-12-01 10:30:00,157.37,157.88,157.2,157.88,14000.0,157.37,157.88,157.2,157.88,14000.0
2023-12-01 10:35:00,157.94,158.13,157.58,157.68,11566.0,157.94,158.13,157.58,157.68,11566.0
2023-12-01 10:40:00,157.63,157.71,157.49,157.61,13186.0,157.63,157.71,157.49,157.61,13186.0
2023-12-01 10:45:00,157.65,157.72,157.48,157.68,8371.0,157.65,157.72,157.48,157.68,8371.0
2023-12-01 10:50:00,157.56,158.02,157.52,157.98,11056.0,157.56,158.02,157.52,157.98,11056.0
2023-12-01 10:55:00,157.94,158.0,157.74,157.84,18668.0,157.94,158.0,157.74,157.84,18668.0
2023-12-01 11:00:00,157.89,157.89,157.21,157.36,9905.0,157.89,157.89,157.21,157.36,9905.0
2023-12-01 11:05:00,157.41,157.48,157.2,157.37,6180.0,157.41,157.48,157.2,157.37,6180.0
2023-12-01 11:10:00,157.29,157.6,157.29,157.49,9067.0,157.29,157.6,157.29,157.49,9067.0
2023-12-01 11:15:00,157.49,157.51,157.23,157.45,10181.0,157.49,157.51,157.23,157.45,10181.0
2023-12-01 11:20:00,157.38,157.71,157.3,157.71,25272.0,157.38,157.71,157.3,157.71,25272.0
2023-12-01 11:25:00,157.72,158.0,157.69,157.97,17271.0,157.72,158.0,157.69,157.97,17271.0
2023-12-01 11:30:00,157.89,158.03,157.67,157.97,14635.0,157.89,158.03,157.67,157.97,14635.0
2023-12-01 11:35:00,157.95,157.95,157.77,157.84,2851.0,157.95,157.95,157.77,157.84,2851.0
2023-12-01 11:40:00,157.77,158.05,157.75,157.99,24242.0,157.77,158.05,157.75,157.99,24242.0
2023-12-01 11:45:00,158.02,158.16,157.8,158.09,8805.0,158.02,158.16,157.8,158.09,8805.0
2023-12-01 11:50:00,158.11,158.68,158.1,158.68,5946.0,158.11,158.68,158.1,158.68,5946.0
2023-12-01 11:55:00,158.67,158.68,158.37,158.4,6415.0,158.67,158.68,158.37,158.4,6415.0
2023-12-01 12:00:00,158.4,158.45,158.23,158.4,8410.0,158.4,158.45,158.23,158.4,8410.0
2023-12-01 12:05:00,158.37,158.44,158.19,158.2,11309.0,158.37,158.44,158.19,158.2,11309.0
2023-12-01 12:10:00,158.2,158.64,158.19,158.63,5549.0,158.2,158.64,158.19,158.63,5549.0
2023-12-01 12:15:00,158.63,158.7,158.45,158.46,7713.0,158.63,158.7,158.45,158.46,7713.0
2023-12-01 12:20:00,158.45,158.89,158.43,158.89,3188.0,158.45,158.89,158.43,158.89,3188.0
2023-12-01 12:25:00,158.98,159.12,158.92,159.12,13448.0,158.98,159.12,158.92,159.12,13448.0
2023-12-01 12:30:00,159.14,159.31,159.05,159.05,5374.0,159.14,159.31,159.05,159.05,5374.0
2023-12-01 12:35:00,159.04,159.29,159.04,159.26,2601.0,159.04,159.29,159.04,159.26,2601.0
2023-12-01 12:40:00,159.26,159.39,159.2,159.2,12041.0,159.26,159.39,159.2,159.2,12041.0
2023-12-01 12:45:00,159.22,159.36,159.1,159.36,16766.0,159.22,159.36,159.1,159.36,16766.0
2023-12-01 12:50:00,159.34,159.35,159.06,159.12,3696.0,159.34,159.35,159.06,159.12,3696.0
2023-12-01 12:55:00,159.14,159.14,158.75,158.8,6335.0,159.14,159.14,158.75,158.8,6335.0
2023-12-01 13:00:00,158.81,158.88,158.64,158.76,5850.0,158.81,158.88,158.64,158.76,5850.0
2023-12-01 13:05:00,158.74,158.75,158.61,158.66,5006.0,158.74,158.75,158.61,158.66,5006.0
2023-12-01 13:10:00,158.64,158.7,158.42,158.45,7763.0,158.64,158.7,158.42,158.45,7763.0
2023-12-01 13:15:00,158.53,158.81,158.47,158.69,5255.0,158.53,158.81,158.47,158.69,5255.0
2023-12-01 13:20:00,158.73,158.88,158.67,158.84,6092.0,158.73,158.88,158.67,158.84,6092.0
2023-12-01 13:25:00,158.85,159.04,158.77,159.04,7997.0,158.85,159.04,158.77,159.04,7997.0
2023-12-01 13:30:00,158.99,159.14,158.86,159.13,14600.0,158.99,159.14,158.86,159.13,14600.0
2023-12-01 13:35:00,159.13,159.13,158.59,158.64,7600.0,159.13,159.13,158.59,158.64,7600.0
2023-12-01 13:40:00,158.6,158.65,158.5,158.59,2592.0,158.6,158.65,158.5,158.59,2592.0
2023-12-01 13:45:00,158.62,158.7,158.54,158.65,8200.0,158.62,158.7,158.54,158.65,8200.0
2023-12-01 13:50:00,158.65,158.75,158.47,158.57,5560.0,158.65,158.75,158.47,158.57,5560.0
2023-12-01 13:55:00,158.52,158.52,157.95,157.95,11321.0,158.52,158.52,157.95,157.95,11321.0
2023-12-01 14:00:00,158.0,158.1,157.91,158.06,8599.0,158.0,158.1,157.91,158.06,8599.0
2023-12-01 14:05:00,158.06,158.31,158.06,158.16,9090.0,158.06,158.31,158.06,158.16,9090.0
2023-12-01 14:10:00,158.12,158.44,158.08,158.43,2946.0,158.12,158.44,158.08,158.43,2946.0
2023-12-01 14:15:00,158.43,158.48,158.33,158.47,4334.0,158.43,158.48,158.33,158.47,4334.0
2023-12-01 14:20:00,158.43,158.49,158.41,158.48,2446.0,158.43,158.49,158.41,158.48,2446.0
2023-12-01 14:25:00,158.45,158.49,158.36,158.44,2842.0,158.45,158.49,158.36,158.44,2842.0
2023-12-01 14:30:00,158.49,158.88,158.45,158.8,5750.0,158.49,158.88,158.45,158.8,5750.0
2023-12-01 14:35:00,158.79,159.03,158.65,159.03,4815.0,158.79,159.03,158.65,159.03,4815.0
2023-12-01 14:40:00,158.96,158.98,158.75,158.78,5669.0,158.96,158.98,158.75,158.78,5669.0
2023-12-01 14:45:00,158.79,158.84,158.66,158.83,6074.0,158.79,158.84,158.66,158.83,6074.0
2023-12-01 14:50:00,158.81,158.91,158.81,158.81,2637.0,158.81,158.91,158.81,158.81,2637.0
2023-12-01 14:55:00,158.81,158.99,158.81,158.97,4636.0,158.81,158.99,158.81,158.97,4636.0
2023-12-01 15:00:00,158.98,159.01,158.76,158.84,6617.0,158.98,159.01,158.76,158.84,6617.0
2023-12-01 15:05:00,158.81,158.82,158.59,158.71,5246.0,158.81,158.82,158.59,158.71,5246.0
2023-12-01 15:10:00,158.64,158.73,158.56,158.56,7498.0,158.64,158.73,158.56,158.56,7498.0
2023-12-01 15:15:00,158.55,158.57,158.39,158.47,8712.0,158.55,158.57,158.39,158.47,8712.0
2023-12-01 15:20:00,158.47,158.57,158.33,158.38,6772.0,158.47,158.57,158.33,158.38,6772.0
2023-12-01 15:25:00,158.41,158.49,158.35,158.41,10975.0,158.41,158.49,158.35,158.41,10975.0
2023-12-01 15:30:00,158.42,158.56,158.26,158.34,12973.0,158.42,158.56,158.26,158.34,12973.0
2023-12-01 15:35:00,158.33,158.33,158.15,158.25,11787.0,158.33,158.33,158.15,158.25,11787.0
2023-12-01 15:40:00,158.26,158.31,158.09,158.16,11071.0,158.26,158.31,158.09,158.16,11071.0
2023-12-01 15:45:00,158.15,158.15,157.99,158.06,25201.0,158.15,158.15,157.99,158.06,25201.0
2023-12-01 15:50:00,158.08,158.15,157.77,157.81,41859.0,158.08,158.15,157.77,157.81,41859.0
2023-12-01 15:55:00,157.79,157.97,157.68,157.84,90547.0,157.79,157.97,157.68,157.84,90547.0
2023-12-04 09:30:00,157.75,158.45,156.59,156.72,84565.0,157.75,158.45,156.59,156.72,84565.0
2023-12-04 09:35:00,156.58,156.77,155.94,156.33,32471.0,156.58,156.77,155.94,156.33,32471.0
2023-12-04 09:40:00,156.34,156.52,156.13,156.17,31280.0,156.34,156.52,156.13,156.17,31280.0
2023-12-04 09:45:00,156.2,156.27,155.8,156.12,31534.0,156.2,156.27,155.8,156.12,31534.0
2023-12-04 09:50:00,156.17,156.27,155.88,156.06,12004.0,156.17,156.27,155.88,156.06,12004.0
2023-12-04 09:55:00,156.06,156.32,155.67,156.32,12732.0,156.06,156.32,155.67,156.32,12732.0
2023-12-04 10:00:00,156.34,156.43,156.01,156.23,20700.0,156.34,156.43,156.01,156.23,20700.0
2023-12-04 10:05:00,156.21,156.42,156.0,156.0,19855.0,156.21,156.42,156.0,156.0,19855.0
2023-12-04 10:10:00,155.96,156.13,155.94,156.02,8706.0,155.96,156.13,155.94,156.02,8706.0
2023-12-04 10:15:00,155.97,155.97,155.4,155.41,16225.0,155.97,155.97,155.4,155.41,16225.0
2023-12-04 10:20:00,155.4,155.61,155.21,155.41,8681.0,155.4,155.61,155.21,155.41,8681.0
2023-12-04 10:25:00,155.41,155.59,155.32,155.37,11417.0,155.41,155.59,155.32,155.37,11417.0
2023-12-04 10:30:00,155.39,155.41,154.84,154.85,22829.0,155.39,155.41,154.84,154.85,22829.0
2023-12-04 10:35:00,154.84,155.1,154.5,155.02,48022.0,154.84,155.1,154.5,155.02,48022.0
2023-12-04 10:40:00,155.02,155.39,154.99,155.32,25819.0,155.02,155.39,154.99,155.32,25819.0
2023-12-04 10:45:00,155.34,155.55,155.2,155.38,8799.0,155.34,155.55,155.2,155.38,8799.0
2023-12-04 10:50:00,155.3,155.38,154.84,154.99,8404.0,155.3,155.38,154.84,154.99,8404.0
2023-12-04 10:55:00,154.89,154.99,154.7,154.89,10137.0,154.89,154.99,154.7,154.89,10137.0
2023-12-04 11:00:00,154.86,154.87,154.64,154.64,16783.0,154.86,154.87,154.64,154.64,16783.0
2023-12-04 11:05:00,154.64,155.2,154.64,155.2,9297.0,154.64,155.2,154.64,155.2,9297.0
2023-12-04 11:10:00,155.11,155.19,154.89,155.19,4560.0,155.11,155.19,154.89,155.19,4560.0
2023-12-04 11:15:00,155.14,155.29,155.11,155.17,4466.0,155.14,155.29,155.11,155.17,4466.0
2023-12-04 11:20:00,155.18,155.21,154.94,155.08,6825.0,155.18,155.21,154.94,155.08,6825.0
2023-12-04 11:25:00,155.17,155.34,155.01,155.25,4280.0,155.17,155.34,155.01,155.25,4280.0
2023-12-04 11:30:00,155.16,155.48,155.16,155.42,5663.0,155.16,155.48,155.16,155.42,5663.0
2023-12-04 11:35:00,155.44,155.89,155.38,155.85,5911.0,155.44,155.89,155.38,155.85,5911.0
2023-12-04 11:40:00,155.82,155.91,155.75,155.84,5939.0,155.82,155.91,155.75,155.84,5939.0
2023-12-04 11:45:00,155.84,156.14,155.84,156.06,8062.0,155.84,156.14,155.84,156.06,8062.0
2023-12-04 11:50:00,156.08,156.19,155.89,156.18,5947.0,156.08,156.19,155.89,156.18,5947.0
2023-12-04 11:55:00,156.2,156.27,156.15,156.24,2525.0,156.2,156.27,156.15,156.24,2525.0
2023-12-04 12:00:00,156.24,156.44,156.12,156.39,12133.0,156.24,156.44,156.12,156.39,12133.0
2023-12-04 12:05:00,156.4,156.63,156.39,156.63,9593.0,156.4,156.63,156.39,156.63,9593.0
2023-12-04 12:10:00,156.59,156.67,156.46,156.66,6090.0,156.59,156.67,156.46,156.66,6090.0
2023-12-04 12:15:00,156.64,157.05,156.64,157.03,4708.0,156.64,157.05,156.64,157.03,4708.0
2023-12-04 12:20:00,157.06,157.06,156.84,156.89,7435.0,157.06,157.06,156.84,156.89,7435.0
2023-12-04 12:25:00,156.97,157.28,156.94,156.96,5705.0,156.97,157.28,156.94,156.96,5705.0
2023-12-04 12:30:00,156.98,157.08,156.95,157.05,6719.0,156.98,157.08,156.95,157.05,6719.0
2023-12-04 12:35:00,157.02,157.03,156.85,156.95,5879.0,157.02,157.03,156.85,156.95,5879.0
2023-12-04 12:40:00,156.95,157.27,156.95,157.19,16586.0,156.95,157.27,156.95,157.19,16586.0
2023-12-04 12:45:00,157.21,157.27,157.11,157.16,5078.0,157.21,157.27,157.11,157.16,5078.0
2023-12-04 12:50:00,157.11,157.11,156.96,156.96,4709.0,157.11,157.11,156.96,156.96,4709.0
2023-12-04 12:55:00,157.0,157.14,156.99,157.05,5825.0,157.0,157.14,156.99,157.05,5825.0
2023-12-04 13:00:00,157.1,157.1,157.03,157.06,2600.0,157.1,157.1,157.03,157.06,2600.0
2023-12-04 13:05:00,157.06,157.08,156.94,156.97,6907.0,157.06,157.08,156.94,156.97,6907.0
2023-12-04 13:10:00,156.97,157.0,156.87,156.88,2612.0,156.97,157.0,156.87,156.88,2612.0
2023-12-04 13:15:00,156.89,157.01,156.85,156.93,4544.0,156.89,157.01,156.85,156.93,4544.0
2023-12-04 13:20:00,156.9,156.9,156.69,156.72,4414.0,156.9,156.9,156.69,156.72,4414.0
2023-12-04 13:25:00,156.62,156.66,156.59,156.59,2248.0,156.62,156.66,156.59,156.59,2248.0
2023-12-04 13:30:00,156.55,156.55,156.22,156.49,13343.0,156.55,156.55,156.22,156.49,13343.0
2023-12-04 13:35:00,156.48,156.64,156.47,156.53,4796.0,156.48,156.64,156.47,156.53,4796.0
2023-12-04 13:40:00,156.51,156.68,156.27,156.4,10374.0,156.51,156.68,156.27,156.4,10374.0
2023-12-04 13:45:00,156.38,156.47,156.28,156.38,7803.0,156.38,156.47,156.28,156.38,7803.0
2023-12-04 13:50:00,156.41,156.59,156.33,156.52,4001.0,156.41,156.59,156.33,156.52,4001.0
2023-12-04 13:55:00,156.49,156.57,156.47,156.5,3141.0,156.49,156.57,156.47,156.5,3141.0
2023-12-04 14:00:00,156.56,156.65,156.53,156.53,3971.0,156.56,156.65,156.53,156.53,3971.0
2023-12-04 14:05:00,156.56,156.74,156.49,156.73,5098.0,156.56,156.74,156.49,156.73,5098.0
2023-12-04 14:10:00,156.75,157.0,156.74,156.99,4283.0,156.75,157.0,156.74,156.99,4283.0
2023-12-04 14:15:00,157.0,157.05,156.86,156.87,3700.0,157.0,157.05,156.86,156.87,3700.0
2023-12-04 14:20:00,156.82,156.87,156.64,156.73,8724.0,156.82,156.87,156.64,156.73,8724.0
2023-12-04 14:25:00,156.73,156.84,156.73,156.82,1895.0,156.73,156.84,156.73,156.82,1895.0
2023-12-04 14:30:00,156.81,156.91,156.76,156.91,6001.0,156.81,156.91,156.76,156.91,6001.0
2023-12-04 14:35:00,156.9,156.92,156.79,156.8,8703.0,156.9,156.92,156.79,156.8,8703.0
2023-12-04 14:40:00,156.83,156.91,156.79,156.9,6318.0,156.83,156.91,156.79,156.9,6318.0
2023-12-04 14:45:00,156.91,156.91,156.79,156.83,6549.0,156.91,156.91,156.79,156.83,6549.0
2023-12-04 14:50:00,156.78,156.86,156.74,156.83,6554.0,156.78,156.86,156.74,156.83,6554.0
2023-12-04 14:55:00,156.86,157.05,156.86,156.99,10999.0,156.86,157.05,156.86,156.99,10999.0
2023-12-04 15:00:00,156.98,157.03,156.81,156.89,10600.0,156.98,157.03,156.81,156.89,10600.0
2023-12-04 15:05:00,156.86,156.96,156.84,156.89,6385.0,156.86,156.96,156.84,156.89,6385.0
2023-12-04 15:10:00,156.87,156.92,156.72,156.74,11089.0,156.87,156.92,156.72,156.74,11089.0
2023-12-04 15:15:00,156.73,157.21,156.73,157.12,16397.0,156.73,157.21,156.73,157.12,16397.0
2023-12-04 15:20:00,157.14,157.28,157.07,157.24,14181.0,157.14,157.28,157.07,157.24,14181.0
2023-12-04 15:25:00,157.25,157.29,157.06,157.17,10583.0,157.25,157.29,157.06,157.17,10583.0
2023-12-04 15:30:00,157.19,157.25,157.05,157.21,9517.0,157.19,157.25,157.05,157.21,9517.0
2023-12-04 15:35:00,157.2,157.4,157.01,157.39,18971.0,157.2,157.4,157.01,157.39,18971.0
2023-12-04 15:40:00,157.41,157.41,157.25,157.35,14041.0,157.41,157.41,157.25,157.35,14041.0
2023-12-04 15:45:00,157.35,157.75,157.3,157.47,53059.0,157.35,157.75,157.3,157.47,53059.0
2023-12-04 15:50:00,157.51,157.67,157.49,157.63,55633.0,157.51,157.67,157.49,157.63,55633.0
2023-12-04 15:55:00,157.63,157.71,157.51,157.55,84801.0,157.63,157.71,157.51,157.55,84801.0
2023-12-05 09:30:00,154.26,157.87,152.12,154.15,348111.0,154.26,157.87,152.12,154.15,348111.0
2023-12-05 09:35:00,154.06,157.29,153.72,156.42,141219.0,154.06,157.29,153.72,156.42,141219.0
2023-12-05 09:40:00,156.41,157.5,156.14,157.17,69199.0,156.41,157.5,156.14,157.17,69199.0
2023-12-05 09:45:00,156.98,157.98,155.39,155.5,105771.0,156.98,157.98,155.39,155.5,105771.0
2023-12-05 09:50:00,155.53,156.61,155.24,156.25,46177.0,155.53,156.61,155.24,156.25,46177.0
2023-12-05 09:55:00,156.49,156.49,155.5,155.8,33674.0,156.49,156.49,155.5,155.8,33674.0
2023-12-05 10:00:00,155.85,156.82,155.46,155.63,49369.0,155.85,156.82,155.46,155.63,49369.0
2023-12-05 10:05:00,155.66,155.72,155.08,155.38,77882.0,155.66,155.72,155.08,155.38,77882.0
2023-12-05 10:10:00,155.41,155.57,154.04,154.1,38739.0,155.41,155.57,154.04,154.1,38739.0
2023-12-05 10:15:00,154.17,154.92,153.91,154.61,32337.0,154.17,154.92,153.91,154.61,32337.0
2023-12-05 10:20:00,154.62,154.87,154.28,154.83,26780.0,154.62,154.87,154.28,154.83,26780.0
2023-12-05 10:25:00,154.83,154.84,154.0,154.57,54021.0,154.83,154.84,154.0,154.57,54021.0
2023-12-05 10:30:00,154.44,154.6,153.53,153.7,23303.0,154.44,154.6,153.53,153.7,23303.0
2023-12-05 10:35:00,153.7,154.0,153.57,153.86,29217.0,153.7,154.0,153.57,153.86,29217.0
2023-12-05 10:40:00,153.85,153.95,153.3,153.95,22773.0,153.85,153.95,153.3,153.95,22773.0
2023-12-05 10:45:00,153.94,154.38,153.86,154.26,32510.0,153.94,154.38,153.86,154.26,32510.0
2023-12-05 10:50:00,154.24,154.32,153.8,153.84,40858.0,154.24,154.32,153.8,153.84,40858.0
2023-12-05 10:55:00,153.8,154.11,153.63,154.0,23765.0,153.8,154.11,153.63,154.0,23765.0
2023-12-05 11:00:00,154.06,154.46,153.96,154.28,16782.0,154.06,154.46,153.96,154.28,16782.0
2023-12-05 11:05:00,154.24,154.84,154.16,154.7,11104.0,154.24,154.84,154.16,154.7,11104.0
2023-12-05 11:10:00,154.67,154.8,154.4,154.56,9722.0,154.67,154.8,154.4,154.56,9722.0
2023-12-05 11:15:00,154.57,154.7,154.3,154.45,14330.0,154.57,154.7,154.3,154.45,14330.0
2023-12-05 11:20:00,154.45,154.6,154.25,154.5,12122.0,154.45,154.6,154.25,154.5,12122.0
2023-12-05 11:25:00,154.5,154.81,154.5,154.77,14727.0,154.5,154.81,154.5,154.77,14727.0
2023-12-05 11:30:00,154.77,154.98,154.72,154.86,12100.0,154.77,154.98,154.72,154.86,12100.0
2023-12-05 11:35:00,154.83,154.91,154.65,154.75,9987.0,154.83,154.91,154.65,154.75,9987.0
2023-12-05 11:40:00,154.76,154.96,154.72,154.88,9333.0,154.76,154.96,154.72,154.88,9333.0
2023-12-05 11:45:00,154.88,155.15,154.85,155.06,21192.0,154.88,155.15,154.85,155.06,21192.0
2023-12-05 11:50:00,155.06,155.12,154.55,154.58,20829.0,155.06,155.12,154.55,154.58,20829.0
2023-12-05 11:55:00,154.6,154.79,154.6,154.78,10720.0,154.6,154.79,154.6,154.78,10720.0
2023-12-05 12:00:00,154.8,155.28,154.79,155.28,8490.0,154.8,155.28,154.79,155.28,8490.0
2023-12-05 12:05:00,155.31,155.51,155.1,155.47,6204.0,155.31,155.51,155.1,155.47,6204.0
2023-12-05 12:10:00,155.56,155.62,155.07,155.07,13551.0,155.56,155.62,155.07,155.07,13551.0
2023-12-05 12:15:00,155.13,155.23,154.96,154.96,4323.0,155.13,155.23,154.96,154.96,4323.0
2023-12-05 12:20:00,154.96,155.17,154.84,155.04,6139.0,154.96,155.17,154.84,155.04,6139.0
2023-12-05 12:25:00,155.0,155.42,154.99,155.3,14913.0,155.0,155.42,154.99,155.3,14913.0
2023-12-05 12:30:00,155.27,155.31,155.03,155.14,5685.0,155.27,155.31,155.03,155.14,5685.0
2023-12-05 12:35:00,155.16,155.26,154.96,155.03,3090.0,155.16,155.26,154.96,155.03,3090.0
2023-12-05 12:40:00,155.03,155.03,154.52,154.52,7437.0,155.03,155.03,154.52,154.52,7437.0
2023-12-05 12:45:00,154.62,154.75,154.49,154.65,3042.0,154.62,154.75,154.49,154.65,3042.0
2023-12-05 12:50:00,154.69,154.82,154.62,154.82,8360.0,154.69,154.82,154.62,154.82,8360.0
2023-12-05 12:55:00,154.79,154.9,154.74,154.9,4563.0,154.79,154.9,154.74,154.9,4563.0
2023-12-05 13:00:00,154.88,154.88,154.57,154.72,3611.0,154.88,154.88,154.57,154.72,3611.0
2023-12-05 13:05:00,154.73,154.93,154.73,154.92,5648.0,154.73,154.93,154.73,154.92,5648.0
2023-12-05 13:10:00,154.86,155.21,154.86,155.16,4225.0,154.86,155.21,154.86,155.16,4225.0
2023-12-05 13:15:00,155.12,155.22,154.96,155.0,3609.0,155.12,155.22,154.96,155.0,3609.0
2023-12-05 13:20:00,155.05,155.43,155.05,155.31,23767.0,155.05,155.43,155.05,155.31,23767.0
2023-12-05 13:25:00,155.33,155.39,155.17,155.27,5774.0,155.33,155.39,155.17,155.27,5774.0
2023-12-05 13:30:00,155.27,155.33,155.12,155.17,5965.0,155.27,155.33,155.12,155.17,5965.0
2023-12-05 13:35:00,155.17,155.21,155.0,155.09,8690.0,155.17,155.21,155.0,155.09,8690.0
2023-12-05 13:40:00,155.13,155.23,155.1,155.17,6447.0,155.13,155.23,155.1,155.17,6447.0
2023-12-05 13:45:00,155.17,155.25,155.01,155.25,12927.0,155.17,155.25,155.01,155.25,12927.0
2023-12-05 13:50:00,155.25,155.69,155.25,155.68,5321.0,155.25,155.69,155.25,155.68,5321.0
2023-12-05 13:55:00,155.64,155.82,155.63,155.81,15550.0,155.64,155.82,155.63,155.81,15550.0
2023-12-05 14:00:00,155.81,155.94,155.7,155.92,11361.0,155.81,155.94,155.7,155.92,11361.0
2023-12-05 14:05:00,155.89,155.9,155.68,155.87,6761.0,155.89,155.9,155.68,155.87,6761.0
2023-12-05 14:10:00,155.89,156.11,155.83,156.0,5078.0,155.89,156.11,155.83,156.0,5078.0
2023-12-05 14:15:00,156.08,156.39,156.03,156.17,12080.0,156.08,156.39,156.03,156.17,12080.0
2023-12-05 14:20:00,156.17,156.17,155.95,156.1,8306.0,156.17,156.17,155.95,156.1,8306.0
2023-12-05 14:25:00,156.06,156.25,156.0,156.19,11008.0,156.06,156.25,156.0,156.19,11008.0
2023-12-05 14:30:00,156.18,156.18,155.9,156.03,8727.0,156.18,156.18,155.9,156.03,8727.0
2023-12-05 14:35:00,156.03,156.28,155.86,156.08,18759.0,156.03,156.28,155.86,156.08,18759.0
2023-12-05 14:40:00,156.09,156.12,155.88,155.92,11973.0,156.09,156.12,155.88,155.92,11973.0
2023-12-05 14:45:00,155.9,156.13,155.9,156.13,13519.0,155.9,156.13,155.9,156.13,13519.0
2023-12-05 14:50:00,156.14,156.26,156.08,156.25,11825.0,156.14,156.26,156.08,156.25,11825.0
2023-12-05 14:55:00,156.25,156.27,156.08,156.08,9745.0,156.25,156.27,156.08,156.08,9745.0
2023-12-05 15:00:00,156.1,156.1,155.64,155.65,13930.0,156.1,156.1,155.64,155.65,13930.0
2023-12-05 15:05:00,155.71,155.97,155.71,155.92,12350.0,155.71,155.97,155.71,155.92,12350.0
2023-12-05 15:10:00,155.96,156.07,155.96,156.01,8930.0,155.96,156.07,155.96,156.01,8930.0
2023-12-05 15:15:00,156.04,156.23,156.02,156.08,11943.0,156.04,156.23,156.02,156.08,11943.0
2023-12-05 15:20:00,156.08,156.19,155.96,156.18,12157.0,156.08,156.19,155.96,156.18,12157.0
2023-12-05 15:25:00,156.22,156.27,156.06,156.06,10632.0,156.22,156.27,156.06,156.06,10632.0
2023-12-05 15:30:00,156.07,156.1,155.97,156.09,14596.0,156.07,156.1,155.97,156.09,14596.0
2023-12-05 15:35:00,156.11,156.22,156.07,156.16,12412.0,156.11,156.22,156.07,156.16,12412.0
2023-12-05 15:40:00,156.17,156.27,156.07,156.13,24169.0,156.17,156.27,156.07,156.13,24169.0
2023-12-05 15:45:00,156.15,156.27,156.06,156.17,22656.0,156.15,156.27,156.06,156.17,22656.0
2023-12-05 15:50:00,156.19,156.39,156.08,156.25,54937.0,156.19,156.39,156.08,156.25,54937.0
2023-12-05 15:55:00,156.26,156.82,156.23,156.76,181555.0,156.26,156.82,156.23,156.76,181555.0
2023-12-06 09:30:00,157.5,157.85,157.34,157.7,26783.0,157.5,157.85,157.34,157.7,26783.0
2023-12-06 09:35:00,157.61,158.03,157.56,157.77,13034.0,157.61,158.03,157.56,157.77,13034.0
2023-12-06 09:40:00,157.84,158.29,157.58,158.28,19592.0,157.84,158.29,157.58,158.28,19592.0
2023-12-06 09:45:00,158.32,158.54,158.08,158.18,9727.0,158.32,158.54,158.08,158.18,9727.0
2023-12-06 09:50:00,158.25,158.81,158.18,158.5,13144.0,158.25,158.81,158.18,158.5,13144.0
2023-12-06 09:55:00,158.48,158.7,158.44,158.55,13644.0,158.48,158.7,158.44,158.55,13644.0
2023-12-06 10:00:00,158.49,158.53,157.67,157.73,17203.0,158.49,158.53,157.67,157.73,17203.0
2023-12-06 10:05:00,157.65,157.97,157.51,157.97,7774.0,157.65,157.97,157.51,157.97,7774.0
2023-12-06 10:10:00,157.95,157.95,157.12,157.24,16825.0,157.95,157.95,157.12,157.24,16825.0
2023-12-06 10:15:00,157.26,157.72,157.26,157.47,17950.0,157.26,157.72,157.26,157.47,17950.0
2023-12-06 10:20:00,157.49,157.49,157.05,157.19,10939.0,157.49,157.49,157.05,157.19,10939.0
2023-12-06 10:25:00,157.14,157.34,157.08,157.22,8485.0,157.14,157.34,157.08,157.22,8485.0
2023-12-06 10:30:00,157.36,157.56,157.36,157.5,2414.0,157.36,157.56,157.36,157.5,2414.0
2023-12-06 10:35:00,157.45,157.68,157.28,157.39,12220.0,157.45,157.68,157.28,157.39,12220.0
2023-12-06 10:40:00,157.39,157.61,157.31,157.4,5099.0,157.39,157.61,157.31,157.4,5099.0
2023-12-06 10:45:00,157.44,157.69,157.39,157.69,9221.0,157.44,157.69,157.39,157.69,9221.0
2023-12-06 10:50:00,157.64,157.9,157.57,157.71,12469.0,157.64,157.9,157.57,157.71,12469.0
2023-12-06 10:55:00,157.7,157.88,157.59,157.87,5278.0,157.7,157.88,157.59,157.87,5278.0
2023-12-06 11:00:00,157.96,158.04,157.59,157.61,16044.0,157.96,158.04,157.59,157.61,16044.0
2023-12-06 11:05:00,157.64,157.83,157.56,157.76,4156.0,157.64,157.83,157.56,157.76,4156.0
2023-12-06 11:10:00,157.73,157.83,157.65,157.66,14565.0,157.73,157.83,157.65,157.66,14565.0
2023-12-06 11:15:00,157.69,157.78,157.56,157.56,5200.0,157.69,157.78,157.56,157.56,5200.0
2023-12-06 11:20:00,157.56,157.61,157.2,157.34,7526.0,157.56,157.61,157.2,157.34,7526.0
2023-12-06 11:25:00,157.46,157.58,157.37,157.49,9991.0,157.46,157.58,157.37,157.49,9991.0
2023-12-06 11:30:00,157.52,157.54,157.34,157.37,11821.0,157.52,157.54,157.34,157.37,11821.0
2023-12-06 11:35:00,157.37,157.65,157.36,157.59,8363.0,157.37,157.65,157.36,157.59,8363.0
2023-12-06 11:40:00,157.65,157.65,157.4,157.43,19618.0,157.65,157.65,157.4,157.43,19618.0
2023-12-06 11:45:00,157.46,157.6,157.43,157.44,8255.0,157.46,157.6,157.43,157.44,8255.0
2023-12-06 11:50:00,157.5,157.72,157.5,157.58,6805.0,157.5,157.72,157.5,157.58,6805.0
2023-12-06 11:55:00,157.61,157.81,157.55,157.81,20417.0,157.61,157.81,157.55,157.81,20417.0
2023-12-06 12:00:00,157.76,158.12,157.74,157.88,10541.0,157.76,158.12,157.74,157.88,10541.0
2023-12-06 12:05:00,158.01,158.08,157.63,157.99,6926.0,158.01,158.08,157.63,157.99,6926.0
2023-12-06 12:10:00,157.92,158.42,157.92,158.22,14857.0,157.92,158.42,157.92,158.22,14857.0
2023-12-06 12:15:00,158.25,158.43,158.22,158.25,10982.0,158.25,158.43,158.22,158.25,10982.0
2023-12-06 12:20:00,158.25,158.29,157.89,157.94,20730.0,158.25,158.29,157.89,157.94,20730.0
2023-12-06 12:25:00,157.9,158.01,157.78,157.79,12159.0,157.9,158.01,157.78,157.79,12159.0
2023-12-06 12:30:00,157.73,157.76,157.68,157.72,4325.0,157.73,157.76,157.68,157.72,4325.0
2023-12-06 12:35:00,157.67,157.81,157.65,157.74,8308.0,157.67,157.81,157.65,157.74,8308.0
2023-12-06 12:40:00,157.74,157.98,157.74,157.9,6627.0,157.74,157.98,157.74,157.9,6627.0
2023-12-06 12:45:00,157.9,157.9,157.66,157.7,6807.0,157.9,157.9,157.66,157.7,6807.0
2023-12-06 12:50:00,157.68,157.74,157.5,157.65,12759.0,157.68,157.74,157.5,157.65,12759.0
2023-12-06 12:55:00,157.66,157.67,157.28,157.35,6595.0,157.66,157.67,157.28,157.35,6595.0
2023-12-06 13:00:00,157.35,157.58,157.34,157.44,3300.0,157.35,157.58,157.34,157.44,3300.0
2023-12-06 13:05:00,157.47,157.66,157.21,157.66,10752.0,157.47,157.66,157.21,157.66,10752.0
2023-12-06 13:10:00,157.6,157.8,157.46,157.51,4413.0,157.6,157.8,157.46,157.51,4413.0
2023-12-06 13:15:00,157.48,157.61,157.46,157.56,2700.0,157.48,157.61,157.46,157.56,2700.0
2023-12-06 13:20:00,157.49,157.58,157.23,157.29,9273.0,157.49,157.58,157.23,157.29,9273.0
2023-12-06 13:25:00,157.25,157.43,157.24,157.41,4031.0,157.25,157.43,157.24,157.41,4031.0
2023-12-06 13:30:00,157.38,157.43,157.29,157.33,8461.0,157.38,157.43,157.29,157.33,8461.0
2023-12-06 13:35:00,157.34,157.36,157.28,157.3,5877.0,157.34,157.36,157.28,157.3,5877.0
2023-12-06 13:40:00,157.32,157.32,157.03,157.18,10343.0,157.32,157.32,157.03,157.18,10343.0
2023-12-06 13:45:00,157.22,157.31,157.16,157.28,4995.0,157.22,157.31,157.16,157.28,4995.0
2023-12-06 13:50:00,157.28,157.4,157.26,157.3,8362.0,157.28,157.4,157.26,157.3,8362.0
2023-12-06 13:55:00,157.33,157.43,157.26,157.41,4321.0,157.33,157.43,157.26,157.41,4321.0
2023-12-06 14:00:00,157.41,157.46,157.35,157.36,4644.0,157.41,157.46,157.35,157.36,4644.0
2023-12-06 14:05:00,157.36,157.38,157.23,157.27,8238.0,157.36,157.38,157.23,157.27,8238.0
2023-12-06 14:10:00,157.28,157.28,157.05,157.06,9155.0,157.28,157.28,157.05,157.06,9155.0
2023-12-06 14:15:00,157.05,157.27,157.05,157.16,4977.0,157.05,157.27,157.05,157.16,4977.0
2023-12-06 14:20:00,157.14,157.14,157.02,157.13,9375.0,157.14,157.14,157.02,157.13,9375.0
2023-12-06 14:25:00,157.15,157.16,157.04,157.06,5305.0,157.15,157.16,157.04,157.06,5305.0
2023-12-06 14:30:00,157.08,157.28,157.08,157.27,5244.0,157.08,157.28,157.08,157.27,5244.0
2023-12-06 14:35:00,157.23,157.37,157.23,157.28,7194.0,157.23,157.37,157.23,157.28,7194.0
2023-12-06 14:40:00,157.3,157.46,157.3,157.42,18685.0,157.3,157.46,157.3,157.42,18685.0
2023-12-06 14:45:00,157.42,157.51,157.4,157.45,9410.0,157.42,157.51,157.4,157.45,9410.0
2023-12-06 14:50:00,157.47,157.49,157.25,157.33,43100.0,157.47,157.49,157.25,157.33,43100.0
2023-12-06 14:55:00,157.33,157.48,157.31,157.46,19490.0,157.33,157.48,157.31,157.46,19490.0
2023-12-06 15:00:00,157.45,157.53,157.44,157.46,11726.0,157.45,157.53,157.44,157.46,11726.0
2023-12-06 15:05:00,157.44,157.5,157.44,157.5,7382.0,157.44,157.5,157.44,157.5,7382.0
2023-12-06 15:10:00,157.49,157.49,157.33,157.37,66366.0,157.49,157.49,157.33,157.37,66366.0
2023-12-06 15:15:00,157.36,157.43,157.23,157.36,17223.0,157.36,157.43,157.23,157.36,17223.0
2023-12-06 15:20:00,157.37,157.37,157.0,157.03,33956.0,157.37,157.37,157.0,157.03,33956.0
2023-12-06 15:25:00,157.03,157.07,156.82,156.89,18749.0,157.03,157.07,156.82,156.89,18749.0
2023-12-06 15:30:00,156.89,157.04,156.8,156.81,10935.0,156.89,157.04,156.8,156.81,10935.0
2023-12-06 15:35:00,156.81,156.81,156.54,156.55,10303.0,156.81,156.81,156.54,156.55,10303.0
2023-12-06 15:40:00,156.55,156.93,156.54,156.83,27393.0,156.55,156.93,156.54,156.83,27393.0
2023-12-06 15:45:00,156.85,156.88,156.73,156.86,35973.0,156.85,156.88,156.73,156.86,35973.0
2023-12-06 15:50:00,156.86,156.91,156.63,156.85,70449.0,156.86,156.91,156.63,156.85,70449.0
2023-12-06 15:55:00,156.88,157.44,156.85,157.34,259808.0,156.88,157.44,156.85,157.34,259808.0
2023-12-07 09:30:00,155.1,155.58,154.64,155.22,139703.0,155.1,155.58,154.64,155.22,139703.0
2023-12-07 09:35:00,155.22,155.85,155.02,155.06,22996.0,155.22,155.85,155.02,155.06,22996.0
2023-12-07 09:40:00,155.1,155.25,154.27,154.44,46646.0,155.1,155.25,154.27,154.44,46646.0
2023-12-07 09:45:00,154.43,154.91,154.1,154.46,16275.0,154.43,154.91,154.1,154.46,16275.0
2023-12-07 09:50:00,154.44,154.87,154.34,154.72,13313.0,154.44,154.87,154.34,154.72,13313.0
2023-12-07 09:55:00,154.7,154.83,154.61,154.78,12142.0,154.7,154.83,154.61,154.78,12142.0
2023-12-07 10:00:00,154.78,155.13,154.62,154.67,31975.0,154.78,155.13,154.62,154.67,31975.0
2023-12-07 10:05:00,154.67,154.9,154.2,154.36,61974.0,154.67,154.9,154.2,154.36,61974.0
2023-12-07 10:10:00,154.43,154.59,154.34,154.44,21161.0,154.43,154.59,154.34,154.44,21161.0
2023-12-07 10:15:00,154.44,154.44,154.15,154.23,26308.0,154.44,154.44,154.15,154.23,26308.0
2023-12-07 10:20:00,154.24,154.31,153.92,154.1,40367.0,154.24,154.31,153.92,154.1,40367.0
2023-12-07 10:25:00,154.1,154.11,153.84,154.04,25377.0,154.1,154.11,153.84,154.04,25377.0
2023-12-07 10:30:00,154.04,154.18,153.8,153.85,30412.0,154.04,154.18,153.8,153.85,30412.0
2023-12-07 10:35:00,153.86,154.11,153.83,153.86,15200.0,153.86,154.11,153.83,153.86,15200.0
2023-12-07 10:40:00,153.88,154.28,153.83,154.16,14262.0,153.88,154.28,153.83,154.16,14262.0
2023-12-07 10:45:00,154.16,154.49,154.15,154.38,9856.0,154.16,154.49,154.15,154.38,9856.0
2023-12-07 10:50:00,154.35,154.45,154.26,154.29,6718.0,154.35,154.45,154.26,154.29,6718.0
2023-12-07 10:55:00,154.36,154.47,154.33,154.43,4937.0,154.36,154.47,154.33,154.43,4937.0
2023-12-07 11:00:00,154.42,154.61,154.39,154.41,2212.0,154.42,154.61,154.39,154.41,2212.0
2023-12-07 11:05:00,154.41,154.48,154.37,154.44,3345.0,154.41,154.48,154.37,154.44,3345.0
2023-12-07 11:10:00,154.47,154.47,154.19,154.21,2550.0,154.47,154.47,154.19,154.21,2550.0
2023-12-07 11:15:00,154.14,154.15,153.95,153.96,5604.0,154.14,154.15,153.95,153.96,5604.0
2023-12-07 11:20:00,154.04,154.12,153.89,153.95,16161.0,154.04,154.12,153.89,153.95,16161.0
2023-12-07 11:25:00,153.93,154.08,153.89,154.04,6177.0,153.93,154.08,153.89,154.04,6177.0
2023-12-07 11:30:00,154.09,154.34,154.08,154.3,4682.0,154.09,154.34,154.08,154.3,4682.0
2023-12-07 11:35:00,154.28,154.41,154.23,154.41,2750.0,154.28,154.41,154.23,154.41,2750.0
2023-12-07 11:40:00,154.46,154.5,154.17,154.19,2904.0,154.46,154.5,154.17,154.19,2904.0
2023-12-07 11:45:00,154.17,154.29,154.14,154.27,5373.0,154.17,154.29,154.14,154.27,5373.0
2023-12-07 11:50:00,154.26,154.41,154.25,154.32,3835.0,154.26,154.41,154.25,154.32,3835.0
2023-12-07 11:55:00,154.38,154.39,154.13,154.13,5088.0,154.38,154.39,154.13,154.13,5088.0
2023-12-07 12:00:00,154.12,154.12,153.77,153.98,9299.0,154.12,154.12,153.77,153.98,9299.0
2023-12-07 12:05:00,153.97,154.03,153.88,154.02,5795.0,153.97,154.03,153.88,154.02,5795.0
2023-12-07 12:10:00,154.03,154.16,154.03,154.14,5674.0,154.03,154.16,154.03,154.14,5674.0
2023-12-07 12:15:00,154.07,154.15,154.04,154.12,6254.0,154.07,154.15,154.04,154.12,6254.0
2023-12-07 12:20:00,154.12,154.15,154.0,154.11,4280.0,154.12,154.15,154.0,154.11,4280.0
2023-12-07 12:25:00,154.13,154.18,154.05,154.06,5951.0,154.13,154.18,154.05,154.06,5951.0
2023-12-07 12:30:00,154.08,154.17,154.05,154.1,2650.0,154.08,154.17,154.05,154.1,2650.0
2023-12-07 12:35:00,154.14,154.34,153.91,154.32,36073.0,154.14,154.34,153.91,154.32,36073.0
2023-12-07 12:40:00,154.31,154.31,154.04,154.12,3627.0,154.31,154.31,154.04,154.12,3627.0
2023-12-07 12:45:00,154.09,154.11,153.79,153.81,15085.0,154.09,154.11,153.79,153.81,15085.0
2023-12-07 12:50:00,153.81,153.95,153.7,153.91,7452.0,153.81,153.95,153.7,153.91,7452.0
2023-12-07 12:55:00,153.9,154.09,153.89,153.98,2304.0,153.9,154.09,153.89,153.98,2304.0
2023-12-07 13:00:00,153.98,154.11,153.84,153.88,10359.0,153.98,154.11,153.84,153.88,10359.0
2023-12-07 13:05:00,153.88,153.95,153.87,153.91,4450.0,153.88,153.95,153.87,153.91,4450.0
2023-12-07 13:10:00,153.92,153.92,153.79,153.8,7309.0,153.92,153.92,153.79,153.8,7309.0
2023-12-07 13:15:00,153.85,153.85,153.63,153.63,8491.0,153.85,153.85,153.63,153.63,8491.0
2023-12-07 13:20:00,153.64,153.78,153.61,153.75,7460.0,153.64,153.78,153.61,153.75,7460.0
2023-12-07 13:25:00,153.73,153.98,153.72,153.87,17160.0,153.73,153.98,153.72,153.87,17160.0
2023-12-07 13:30:00,153.83,154.01,153.77,153.82,37989.0,153.83,154.01,153.77,153.82,37989.0
2023-12-07 13:35:00,153.83,153.83,153.65,153.76,4004.0,153.83,153.83,153.65,153.76,4004.0
2023-12-07 13:40:00,153.74,153.78,153.63,153.78,6237.0,153.74,153.78,153.63,153.78,6237.0
2023-12-07 13:45:00,153.78,153.86,153.75,153.81,17756.0,153.78,153.86,153.75,153.81,17756.0
2023-12-07 13:50:00,153.79,153.94,153.78,153.87,9093.0,153.79,153.94,153.78,153.87,9093.0
2023-12-07 13:55:00,153.87,153.87,153.67,153.74,23508.0,153.87,153.87,153.67,153.74,23508.0
2023-12-07 14:00:00,153.78,153.82,153.63,153.69,10153.0,153.78,153.82,153.63,153.69,10153.0
2023-12-07 14:05:00,153.69,153.75,153.55,153.7,8235.0,153.69,153.75,153.55,153.7,8235.0
2023-12-07 14:10:00,153.74,153.87,153.71,153.78,4580.0,153.74,153.87,153.71,153.78,4580.0
2023-12-07 14:15:00,153.79,153.89,153.76,153.81,6230.0,153.79,153.89,153.76,153.81,6230.0
2023-12-07 14:20:00,153.81,153.92,153.75,153.88,6299.0,153.81,153.92,153.75,153.88,6299.0
2023-12-07 14:25:00,153.88,154.04,153.83,153.95,23284.0,153.88,154.04,153.83,153.95,23284.0
2023-12-07 14:30:00,153.97,154.01,153.83,153.9,4554.0,153.97,154.01,153.83,153.9,4554.0
2023-12-07 14:35:00,153.87,153.92,153.83,153.87,6446.0,153.87,153.92,153.83,153.87,6446.0
2023-12-07 14:40:00,153.87,154.08,153.87,154.06,26457.0,153.87,154.08,153.87,154.06,26457.0
2023-12-07 14:45:00,154.09,154.22,154.07,154.2,6180.0,154.09,154.22,154.07,154.2,6180.0
2023-12-07 14:50:00,154.22,154.22,154.07,154.08,7422.0,154.22,154.22,154.07,154.08,7422.0
2023-12-07 14:55:00,154.07,154.11,153.93,153.95,7192.0,154.07,154.11,153.93,153.95,7192.0
2023-12-07 15:00:00,153.95,154.04,153.82,153.93,25668.0,153.95,154.04,153.82,153.93,25668.0
2023-12-07 15:05:00,153.93,153.95,153.8,153.89,9522.0,153.93,153.95,153.8,153.89,9522.0
2023-12-07 15:10:00,153.89,154.13,153.89,154.05,27285.0,153.89,154.13,153.89,154.05,27285.0
2023-12-07 15:15:00,154.15,154.19,153.93,154.06,27168.0,154.15,154.19,153.93,154.06,27168.0
2023-12-07 15:20:00,154.06,154.15,153.93,153.98,11350.0,154.06,154.15,153.93,153.98,11350.0
2023-12-07 15:25:00,153.97,154.03,153.87,153.87,14412.0,153.97,154.03,153.87,153.87,14412.0
2023-12-07 15:30:00,153.89,153.94,153.69,153.74,15572.0,153.89,153.94,153.69,153.74,15572.0
2023-12-07 15:35:00,153.75,153.79,153.59,153.6,15916.0,153.75,153.79,153.59,153.6,15916.0
2023-12-07 15:40:00,153.61,153.67,153.59,153.61,54410.0,153.61,153.67,153.59,153.61,54410.0
2023-12-07 15:45:00,153.6,153.85,153.59,153.78,42238.0,153.6,153.85,153.59,153.78,42238.0
2023-12-07 15:50:00,153.81,154.08,153.66,154.06,82599.0,153.81,154.08,153.66,154.06,82599.0
2023-12-07 15:55:00,154.09,154.25,154.08,154.2,135662.0,154.09,154.25,154.08,154.2,135662.0
2023-12-08 09:30:00,154.38,154.61,154.08,154.6,17174.0,154.38,154.61,154.08,154.6,17174.0
2023-12-08 09:35:00,154.67,154.73,154.11,154.21,3892.0,154.67,154.73,154.11,154.21,3892.0
2023-12-08 09:40:00,154.23,154.31,154.08,154.21,3800.0,154.23,154.31,154.08,154.21,3800.0
2023-12-08 09:45:00,154.3,154.85,154.29,154.62,6504.0,154.3,154.85,154.29,154.62,6504.0
2023-12-08 09:50:00,154.63,154.82,154.55,154.64,16289.0,154.63,154.82,154.55,154.64,16289.0
2023-12-08 09:55:00,154.73,155.06,154.73,155.0,6075.0,154.73,155.06,154.73,155.0,6075.0
2023-12-08 10:00:00,155.21,155.7,155.1,155.7,5651.0,155.21,155.7,155.1,155.7,5651.0
2023-12-08 10:05:00,155.6,156.1,155.53,155.99,16036.0,155.6,156.1,155.53,155.99,16036.0
2023-12-08 10:10:00,155.91,156.15,155.65,155.82,21459.0,155.91,156.15,155.65,155.82,21459.0
2023-12-08 10:15:00,155.76,156.05,155.69,156.05,6446.0,155.76,156.05,155.69,156.05,6446.0
2023-12-08 10:20:00,155.99,156.01,155.5,155.55,15376.0,155.99,156.01,155.5,155.55,15376.0
2023-12-08 10:25:00,155.51,155.51,155.17,155.18,9969.0,155.51,155.51,155.17,155.18,9969.0
2023-12-08 10:30:00,155.18,155.29,155.02,155.07,5426.0,155.18,155.29,155.02,155.07,5426.0
2023-12-08 10:35:00,155.05,155.06,154.86,154.94,14521.0,155.05,155.06,154.86,154.94,14521.0
2023-12-08 10:40:00,154.89,155.09,154.84,155.04,8030.0,154.89,155.09,154.84,155.04,8030.0
2023-12-08 10:45:00,155.09,155.17,155.0,155.11,5350.0,155.09,155.17,155.0,155.11,5350.0
2023-12-08 10:50:00,155.07,155.35,155.05,155.24,9843.0,155.07,155.35,155.05,155.24,9843.0
2023-12-08 10:55:00,155.19,155.48,155.19,155.34,2710.0,155.19,155.48,155.19,155.34,2710.0
2023-12-08 11:00:00,155.4,155.41,154.89,155.25,45976.0,155.4,155.41,154.89,155.25,45976.0
2023-12-08 11:05:00,155.23,155.23,154.87,154.99,6750.0,155.23,155.23,154.87,154.99,6750.0
2023-12-08 11:10:00,155.13,155.23,155.06,155.17,5116.0,155.13,155.23,155.06,155.17,5116.0
2023-12-08 11:15:00,155.17,155.4,155.11,155.15,9247.0,155.17,155.4,155.11,155.15,9247.0
2023-12-08 11:20:00,155.08,155.23,155.02,155.11,3528.0,155.08,155.23,155.02,155.11,3528.0
2023-12-08 11:25:00,155.15,155.18,154.93,154.93,3800.0,155.15,155.18,154.93,154.93,3800.0
2023-12-08 11:30:00,154.97,155.28,154.97,155.08,4359.0,154.97,155.28,154.97,155.08,4359.0
2023-12-08 11:35:00,155.11,155.16,154.94,155.0,4608.0,155.11,155.16,154.94,155.0,4608.0
2023-12-08 11:40:00,155.0,155.23,154.85,155.15,3101.0,155.0,155.23,154.85,155.15,3101.0
2023-12-08 11:45:00,155.2,155.56,155.19,155.33,9327.0,155.2,155.56,155.19,155.33,9327.0
2023-12-08 11:50:00,155.35,155.51,155.3,155.51,9730.0,155.35,155.51,155.3,155.51,9730.0
2023-12-08 11:55:00,155.53,155.61,155.44,155.6,12389.0,155.53,155.61,155.44,155.6,12389.0
2023-12-08 12:00:00,155.64,155.7,155.44,155.57,24876.0,155.64,155.7,155.44,155.57,24876.0
2023-12-08 12:05:00,155.53,155.73,155.46,155.48,30753.0,155.53,155.73,155.46,155.48,30753.0
2023-12-08 12:10:00,155.49,155.57,155.45,155.52,21140.0,155.49,155.57,155.45,155.52,21140.0
2023-12-08 12:15:00,155.54,155.73,155.47,155.7,20103.0,155.54,155.73,155.47,155.7,20103.0
2023-12-08 12:20:00,155.72,155.77,155.51,155.51,15662.0,155.72,155.77,155.51,155.51,15662.0
2023-12-08 12:25:00,155.63,155.75,155.57,155.72,10026.0,155.63,155.75,155.57,155.72,10026.0
2023-12-08 12:30:00,155.72,155.72,155.44,155.57,8087.0,155.72,155.72,155.44,155.57,8087.0
2023-12-08 12:35:00,155.59,155.73,155.55,155.72,8330.0,155.59,155.73,155.55,155.72,8330.0
2023-12-08 12:40:00,155.7,155.86,155.68,155.72,11612.0,155.7,155.86,155.68,155.72,11612.0
2023-12-08 12:45:00,155.72,155.78,155.62,155.7,8487.0,155.72,155.78,155.62,155.7,8487.0
2023-12-08 12:50:00,155.69,155.81,155.65,155.78,12462.0,155.69,155.81,155.65,155.78,12462.0
2023-12-08 12:55:00,155.81,155.88,155.8,155.83,8507.0,155.81,155.88,155.8,155.83,8507.0
2023-12-08 13:00:00,155.82,155.84,155.61,155.65,11882.0,155.82,155.84,155.61,155.65,11882.0
2023-12-08 13:05:00,155.66,155.71,155.59,155.68,9382.0,155.66,155.71,155.59,155.68,9382.0
2023-12-08 13:10:00,155.71,155.85,155.71,155.85,10746.0,155.71,155.85,155.71,155.85,10746.0
2023-12-08 13:15:00,155.85,155.92,155.67,155.75,9172.0,155.85,155.92,155.67,155.75,9172.0
2023-12-08 13:20:00,155.75,155.76,155.67,155.75,4181.0,155.75,155.76,155.67,155.75,4181.0
2023-12-08 13:25:00,155.75,155.76,155.68,155.72,8085.0,155.75,155.76,155.68,155.72,8085.0
2023-12-08 13:30:00,155.72,155.73,155.59,155.7,5187.0,155.72,155.73,155.59,155.7,5187.0
2023-12-08 13:35:00,155.71,155.72,155.59,155.62,5646.0,155.71,155.72,155.59,155.62,5646.0
2023-12-08 13:40:00,155.59,155.59,155.44,155.49,8001.0,155.59,155.59,155.44,155.49,8001.0
2023-12-08 13:45:00,155.48,155.57,155.45,155.56,6244.0,155.48,155.57,155.45,155.56,6244.0
2023-12-08 13:50:00,155.58,155.67,155.5,155.59,6758.0,155.58,155.67,155.5,155.59,6758.0
2023-12-08 13:55:00,155.62,155.67,155.58,155.65,4700.0,155.62,155.67,155.58,155.65,4700.0
2023-12-08 14:00:00,155.65,155.77,155.63,155.69,5325.0,155.65,155.77,155.63,155.69,5325.0
2023-12-08 14:05:00,155.69,155.74,155.62,155.72,5355.0,155.69,155.74,155.62,155.72,5355.0
2023-12-08 14:10:00,155.72,155.95,155.7,155.9,43609.0,155.72,155.95,155.7,155.9,43609.0
2023-12-08 14:15:00,155.91,156.46,155.91,156.36,9599.0,155.91,156.46,155.91,156.36,9599.0
2023-12-08 14:20:00,156.39,156.65,156.36,156.6,18304.0,156.39,156.65,156.36,156.6,18304.0
2023-12-08 14:25:00,156.62,156.73,156.4,156.43,12940.0,156.62,156.73,156.4,156.43,12940.0
2023-12-08 14:30:00,156.43,156.48,156.08,156.1,12521.0,156.43,156.48,156.08,156.1,12521.0
2023-12-08 14:35:00,156.15,156.21,156.04,156.07,11287.0,156.15,156.21,156.04,156.07,11287.0
2023-12-08 14:40:00,156.08,156.24,155.99,156.22,41119.0,156.08,156.24,155.99,156.22,41119.0
2023-12-08 14:45:00,156.17,156.24,156.01,156.14,8400.0,156.17,156.24,156.01,156.14,8400.0
2023-12-08 14:50:00,156.15,156.24,156.1,156.14,10446.0,156.15,156.24,156.1,156.14,10446.0
2023-12-08 14:55:00,156.13,156.16,155.94,156.03,18754.0,156.13,156.16,155.94,156.03,18754.0
2023-12-08 15:00:00,156.11,156.13,156.0,156.03,13311.0,156.11,156.13,156.0,156.03,13311.0
2023-12-08 15:05:00,156.03,156.03,155.8,155.93,9509.0,156.03,156.03,155.8,155.93,9509.0
2023-12-08 15:10:00,155.93,155.99,155.9,155.98,4596.0,155.93,155.99,155.9,155.98,4596.0
2023-12-08 15:15:00,155.92,156.11,155.91,156.02,42933.0,155.92,156.11,155.91,156.02,42933.0
2023-12-08 15:20:00,156.03,156.03,155.63,155.65,16992.0,156.03,156.03,155.63,155.65,16992.0
2023-12-08 15:25:00,155.65,155.75,155.58,155.7,19020.0,155.65,155.75,155.58,155.7,19020.0
2023-12-08 15:30:00,155.7,155.78,155.65,155.78,16569.0,155.7,155.78,155.65,155.78,16569.0
2023-12-08 15:35:00,155.8,155.92,155.64,155.66,19779.0,155.8,155.92,155.64,155.66,19779.0
2023-12-08 15:40:00,155.64,155.67,155.47,155.52,24875.0,155.64,155.67,155.47,155.52,24875.0
2023-12-08 15:45:00,155.49,155.65,155.42,155.46,25255.0,155.49,155.65,155.42,155.46,25255.0
2023-12-08 15:50:00,155.49,155.56,155.25,155.35,72522.0,155.49,155.56,155.25,155.35,72522.0
2023-12-08 15:55:00,155.32,155.41,155.19,155.28,173987.0,155.32,155.41,155.19,155.28,173987.0
2023-12-11 09:30:00,154.41,154.96,153.51,154.67,40442.0,154.41,154.96,153.51,154.67,40442.0
2023-12-11 09:35:00,154.68,155.01,154.55,154.96,10983.0,154.68,155.01,154.55,154.96,10983.0
2023-12-11 09:40:00,154.9,155.05,154.13,154.15,16870.0,154.9,155.05,154.13,154.15,16870.0
2023-12-11 09:45:00,154.17,154.77,154.17,154.58,23596.0,154.17,154.77,154.17,154.58,23596.0
2023-12-11 09:50:00,154.63,154.69,154.43,154.44,24086.0,154.63,154.69,154.43,154.44,24086.0
2023-12-11 09:55:00,154.31,154.36,153.89,154.24,20525.0,154.31,154.36,153.89,154.24,20525.0
2023-12-11 10:00:00,154.25,154.29,153.91,153.97,21597.0,154.25,154.29,153.91,153.97,21597.0
2023-12-11 10:05:00,153.98,154.16,153.98,154.09,26598.0,153.98,154.16,153.98,154.09,26598.0
2023-12-11 10:10:00,154.1,154.21,154.09,154.19,14996.0,154.1,154.21,154.09,154.19,14996.0
2023-12-11 10:15:00,154.17,154.17,153.9,154.03,17520.0,154.17,154.17,153.9,154.03,17520.0
2023-12-11 10:20:00,154.06,154.08,154.0,154.03,26150.0,154.06,154.08,154.0,154.03,26150.0
2023-12-11 10:25:00,154.03,154.05,153.77,153.85,21854.0,154.03,154.05,153.77,153.85,21854.0
2023-12-11 10:30:00,153.84,153.96,153.73,153.96,19875.0,153.84,153.96,153.73,153.96,19875.0
2023-12-11 10:35:00,153.95,153.97,153.48,153.54,13855.0,153.95,153.97,153.48,153.54,13855.0
2023-12-11 10:40:00,153.5,153.65,153.4,153.42,17906.0,153.5,153.65,153.4,153.42,17906.0
2023-12-11 10:45:00,153.46,153.55,153.25,153.5,24321.0,153.46,153.55,153.25,153.5,24321.0
2023-12-11 10:50:00,153.5,153.65,153.46,153.57,12629.0,153.5,153.65,153.46,153.57,12629.0
2023-12-11 10:55:00,153.56,153.95,153.47,153.92,11915.0,153.56,153.95,153.47,153.92,11915.0
2023-12-11 11:00:00,153.89,154.16,153.83,154.08,8718.0,153.89,154.16,153.83,154.08,8718.0
2023-12-11 11:05:00,154.07,154.1,153.6,153.6,13926.0,154.07,154.1,153.6,153.6,13926.0
2023-12-11 11:10:00,153.63,153.69,153.49,153.68,14505.0,153.63,153.69,153.49,153.68,14505.0
2023-12-11 11:15:00,153.75,153.92,153.72,153.81,17200.0,153.75,153.92,153.72,153.81,17200.0
2023-12-11 11:20:00,153.86,153.9,153.69,153.74,14395.0,153.86,153.9,153.69,153.74,14395.0
2023-12-11 11:25:00,153.72,153.82,153.61,153.63,22597.0,153.72,153.82,153.61,153.63,22597.0
2023-12-11 11:30:00,153.63,153.73,153.48,153.53,13954.0,153.63,153.73,153.48,153.53,13954.0
2023-12-11 11:35:00,153.51,153.72,153.48,153.69,13165.0,153.51,153.72,153.48,153.69,13165.0
2023-12-11 11:40:00,153.7,153.75,153.55,153.66,10951.0,153.7,153.75,153.55,153.66,10951.0
2023-12-11 11:45:00,153.68,153.83,153.65,153.83,9555.0,153.68,153.83,153.65,153.83,9555.0
2023-12-11 11:50:00,153.84,153.86,153.57,153.57,9509.0,153.84,153.86,153.57,153.57,9509.0
2023-12-11 11:55:00,153.59,153.66,153.42,153.54,18783.0,153.59,153.66,153.42,153.54,18783.0
2023-12-11 12:00:00,153.51,153.68,153.36,153.68,9512.0,153.51,153.68,153.36,153.68,9512.0
2023-12-11 12:05:00,153.66,153.66,153.48,153.54,15597.0,153.66,153.66,153.48,153.54,15597.0
2023-12-11 12:10:00,153.53,153.59,153.31,153.31,16227.0,153.53,153.59,153.31,153.31,16227.0
2023-12-11 12:15:00,153.32,153.34,153.25,153.3,15336.0,153.32,153.34,153.25,153.3,15336.0
2023-12-11 12:20:00,153.28,153.4,153.27,153.4,13928.0,153.28,153.4,153.27,153.4,13928.0
2023-12-11 12:25:00,153.38,153.39,153.04,153.07,15349.0,153.38,153.39,153.04,153.07,15349.0
2023-12-11 12:30:00,153.06,153.24,153.06,153.24,8656.0,153.06,153.24,153.06,153.24,8656.0
2023-12-11 12:35:00,153.25,153.51,153.25,153.5,9507.0,153.25,153.51,153.25,153.5,9507.0
2023-12-11 12:40:00,153.53,153.53,153.35,153.36,8617.0,153.53,153.53,153.35,153.36,8617.0
2023-12-11 12:45:00,153.36,153.45,153.24,153.34,14477.0,153.36,153.45,153.24,153.34,14477.0
2023-12-11 12:50:00,153.34,153.53,153.34,153.46,20875.0,153.34,153.53,153.34,153.46,20875.0
2023-12-11 12:55:00,153.49,153.49,153.16,153.16,11998.0,153.49,153.49,153.16,153.16,11998.0
2023-12-11 13:00:00,153.17,153.21,153.05,153.16,13474.0,153.17,153.21,153.05,153.16,13474.0
2023-12-11 13:05:00,153.18,153.22,153.06,153.06,9034.0,153.18,153.22,153.06,153.06,9034.0
2023-12-11 13:10:00,153.05,153.05,152.92,153.02,12783.0,153.05,153.05,152.92,153.02,12783.0
2023-12-11 13:15:00,153.04,153.04,152.93,152.93,16718.0,153.04,153.04,152.93,152.93,16718.0
2023-12-11 13:20:00,152.95,153.0,152.84,152.91,16577.0,152.95,153.0,152.84,152.91,16577.0
2023-12-11 13:25:00,152.91,152.93,152.78,152.78,9152.0,152.91,152.93,152.78,152.78,9152.0
2023-12-11 13:30:00,152.79,152.84,152.65,152.8,14039.0,152.79,152.84,152.65,152.8,14039.0
2023-12-11 13:35:00,152.81,152.81,152.63,152.68,15910.0,152.81,152.81,152.63,152.68,15910.0
2023-12-11 13:40:00,152.73,152.93,152.57,152.88,24998.0,152.73,152.93,152.57,152.88,24998.0
2023-12-11 13:45:00,152.86,152.88,152.75,152.85,13325.0,152.86,152.88,152.75,152.85,13325.0
2023-12-11 13:50:00,152.87,152.96,152.78,152.79,7299.0,152.87,152.96,152.78,152.79,7299.0
2023-12-11 13:55:00,152.78,152.84,152.71,152.72,10098.0,152.78,152.84,152.71,152.72,10098.0
2023-12-11 14:00:00,152.7,152.72,152.52,152.59,11601.0,152.7,152.72,152.52,152.59,11601.0
2023-12-11 14:05:00,152.61,152.66,152.45,152.51,12752.0,152.61,152.66,152.45,152.51,12752.0
2023-12-11 14:10:00,152.5,152.54,152.44,152.49,11078.0,152.5,152.54,152.44,152.49,11078.0
2023-12-11 14:15:00,152.5,152.54,152.28,152.3,15151.0,152.5,152.54,152.28,152.3,15151.0
2023-12-11 14:20:00,152.3,152.63,152.25,152.63,18251.0,152.3,152.63,152.25,152.63,18251.0
2023-12-11 14:25:00,152.65,152.87,152.65,152.75,10830.0,152.65,152.87,152.65,152.75,10830.0
2023-12-11 14:30:00,152.72,152.76,152.65,152.65,9940.0,152.72,152.76,152.65,152.65,9940.0
2023-12-11 14:35:00,152.65,152.71,152.57,152.66,7631.0,152.65,152.71,152.57,152.66,7631.0
2023-12-11 14:40:00,152.66,152.76,152.5,152.53,8131.0,152.66,152.76,152.5,152.53,8131.0
2023-12-11 14:45:00,152.55,152.6,152.49,152.59,13748.0,152.55,152.6,152.49,152.59,13748.0
2023-12-11 14:50:00,152.61,152.71,152.61,152.66,7453.0,152.61,152.71,152.61,152.66,7453.0
2023-12-11 14:55:00,152.66,152.77,152.52,152.53,12233.0,152.66,152.77,152.52,152.53,12233.0
2023-12-11 15:00:00,152.52,152.61,152.49,152.53,16898.0,152.52,152.61,152.49,152.53,16898.0
2023-12-11 15:05:00,152.54,152.59,152.35,152.35,15442.0,152.54,152.59,152.35,152.35,15442.0
2023-12-11 15:10:00,152.34,152.47,152.26,152.44,11610.0,152.34,152.47,152.26,152.44,11610.0
2023-12-11 15:15:00,152.42,152.49,152.38,152.4,11189.0,152.42,152.49,152.38,152.4,11189.0
2023-12-11 15:20:00,152.38,152.4,152.22,152.4,15037.0,152.38,152.4,152.22,152.4,15037.0
2023-12-11 15:25:00,152.36,152.45,152.27,152.3,21846.0,152.36,152.45,152.27,152.3,21846.0
2023-12-11 15:30:00,152.31,152.51,152.3,152.41,16689.0,152.31,152.51,152.3,152.41,16689.0
2023-12-11 15:35:00,152.41,152.45,152.36,152.37,14614.0,152.41,152.45,152.36,152.37,14614.0
2023-12-11 15:40:00,152.37,152.38,152.15,152.15,22837.0,152.37,152.38,152.15,152.15,22837.0
2023-12-11 15:45:00,152.16,152.36,152.1,152.32,35308.0,152.16,152.36,152.1,152.32,35308.0
2023-12-11 15:50:00,152.33,152.46,152.29,152.44,55397.0,152.33,152.46,152.29,152.44,55397.0
2023-12-11 15:55:00,152.46,152.69,152.45,152.56,113787.0,152.46,152.69,152.45,152.56,113787.0
2023-12-12 09:30:00,155.14,156.06,154.66,155.37,47578.0,155.14,156.06,154.66,155.37,47578.0
2023-12-12 09:35:00,155.44,156.49,155.39,156.22,32033.0,155.44,156.49,155.39,156.22,32033.0
2023-12-12 09:40:00,156.25,156.5,155.8,155.85,34191.0,156.25,156.5,155.8,155.85,34191.0
2023-12-12 09:45:00,155.89,156.25,155.49,155.53,24092.0,155.89,156.25,155.49,155.53,24092.0
2023-12-12 09:50:00,155.63,156.09,155.44,155.89,9732.0,155.63,156.09,155.44,155.89,9732.0
2023-12-12 09:55:00,155.97,156.27,155.51,155.52,12326.0,155.97,156.27,155.51,155.52,12326.0
2023-12-12 10:00:00,155.51,155.54,154.85,155.21,10239.0,155.51,155.54,154.85,155.21,10239.0
2023-12-12 10:05:00,155.35,155.45,155.13,155.33,18696.0,155.35,155.45,155.13,155.33,18696.0
2023-12-12 10:10:00,155.33,155.54,155.23,155.43,7201.0,155.33,155.54,155.23,155.43,7201.0
2023-12-12 10:15:00,155.43,155.77,155.43,155.73,7152.0,155.43,155.77,155.43,155.73,7152.0
2023-12-12 10:20:00,155.72,156.01,155.72,155.92,7528.0,155.72,156.01,155.72,155.92,7528.0
2023-12-12 10:25:00,155.96,156.24,155.86,156.13,10648.0,155.96,156.24,155.86,156.13,10648.0
2023-12-12 10:30:00,156.13,156.13,155.83,156.09,14569.0,156.13,156.13,155.83,156.09,14569.0
2023-12-12 10:35:00,156.12,156.43,156.01,156.37,4300.0,156.12,156.43,156.01,156.37,4300.0
2023-12-12 10:40:00,156.37,156.52,156.16,156.16,10468.0,156.37,156.52,156.16,156.16,10468.0
2023-12-12 10:45:00,156.17,156.3,156.05,156.07,7419.0,156.17,156.3,156.05,156.07,7419.0
2023-12-12 10:50:00,156.07,156.16,156.01,156.05,9045.0,156.07,156.16,156.01,156.05,9045.0
2023-12-12 10:55:00,156.07,156.31,156.02,156.1,12398.0,156.07,156.31,156.02,156.1,12398.0
2023-12-12 11:00:00,156.07,156.14,155.99,156.05,4197.0,156.07,156.14,155.99,156.05,4197.0
2023-12-12 11:05:00,156.06,156.42,156.05,156.37,7390.0,156.06,156.42,156.05,156.37,7390.0
2023-12-12 11:10:00,156.37,156.67,156.36,156.48,23583.0,156.37,156.67,156.36,156.48,23583.0
2023-12-12 11:15:00,156.5,156.66,156.41,156.66,18225.0,156.5,156.66,156.41,156.66,18225.0
2023-12-12 11:20:00,156.65,156.65,156.42,156.6,13624.0,156.65,156.65,156.42,156.6,13624.0
2023-12-12 11:25:00,156.53,156.85,156.5,156.85,7945.0,156.53,156.85,156.5,156.85,7945.0
2023-12-12 11:30:00,156.86,156.86,156.11,156.26,9682.0,156.86,156.86,156.11,156.26,9682.0
2023-12-12 11:35:00,156.32,156.56,156.11,156.44,5946.0,156.32,156.56,156.11,156.44,5946.0
2023-12-12 11:40:00,156.43,156.5,156.28,156.29,4804.0,156.43,156.5,156.28,156.29,4804.0
2023-12-12 11:45:00,156.29,156.35,156.08,156.13,7618.0,156.29,156.35,156.08,156.13,7618.0
2023-12-12 11:50:00,156.21,156.43,156.2,156.43,7165.0,156.21,156.43,156.2,156.43,7165.0
2023-12-12 11:55:00,156.41,156.52,156.25,156.25,9461.0,156.41,156.52,156.25,156.25,9461.0
2023-12-12 12:00:00,156.21,156.22,156.03,156.15,7806.0,156.21,156.22,156.03,156.15,7806.0
2023-12-12 12:05:00,156.15,156.16,156.07,156.12,2255.0,156.15,156.16,156.07,156.12,2255.0
2023-12-12 12:10:00,156.1,156.4,155.96,156.39,5397.0,156.1,156.4,155.96,156.39,5397.0
2023-12-12 12:15:00,156.4,156.5,156.29,156.46,5504.0,156.4,156.5,156.29,156.46,5504.0
2023-12-12 12:20:00,156.46,156.63,156.33,156.33,17958.0,156.46,156.63,156.33,156.33,17958.0
2023-12-12 12:25:00,156.36,156.45,156.3,156.41,4723.0,156.36,156.45,156.3,156.41,4723.0
2023-12-12 12:30:00,156.45,156.71,156.45,156.63,10361.0,156.45,156.71,156.45,156.63,10361.0
2023-12-12 12:35:00,156.65,156.71,156.4,156.5,5689.0,156.65,156.71,156.4,156.5,5689.0
2023-12-12 12:40:00,156.46,156.61,156.46,156.6,2478.0,156.46,156.61,156.46,156.6,2478.0
2023-12-12 12:45:00,156.66,156.66,156.55,156.6,4037.0,156.66,156.66,156.55,156.6,4037.0
2023-12-12 12:50:00,156.56,156.72,156.56,156.7,6810.0,156.56,156.72,156.56,156.7,6810.0
2023-12-12 12:55:00,156.72,156.92,156.7,156.74,6139.0,156.72,156.92,156.7,156.74,6139.0
2023-12-12 13:00:00,156.76,156.94,156.76,156.83,9499.0,156.76,156.94,156.76,156.83,9499.0
2023-12-12 13:05:00,156.83,156.84,156.73,156.77,4147.0,156.83,156.84,156.73,156.77,4147.0
2023-12-12 13:10:00,156.82,156.91,156.79,156.88,13121.0,156.82,156.91,156.79,156.88,13121.0
2023-12-12 13:15:00,156.89,156.94,156.81,156.85,3867.0,156.89,156.94,156.81,156.85,3867.0
2023-12-12 13:20:00,156.8,156.86,156.73,156.78,4159.0,156.8,156.86,156.73,156.78,4159.0
2023-12-12 13:25:00,156.82,156.94,156.81,156.93,2882.0,156.82,156.94,156.81,156.93,2882.0
2023-12-12 13:30:00,156.96,157.04,156.95,157.02,8778.0,156.96,157.04,156.95,157.02,8778.0
2023-12-12 13:35:00,157.0,157.02,156.95,157.0,4074.0,157.0,157.02,156.95,157.0,4074.0
2023-12-12 13:40:00,157.01,157.02,156.86,156.88,4867.0,157.01,157.02,156.86,156.88,4867.0
2023-12-12 13:45:00,156.87,157.03,156.86,156.98,14585.0,156.87,157.03,156.86,156.98,14585.0
2023-12-12 13:50:00,156.99,157.06,156.96,156.99,5712.0,156.99,157.06,156.96,156.99,5712.0
2023-12-12 13:55:00,157.0,157.03,156.95,156.96,5447.0,157.0,157.03,156.95,156.96,5447.0
2023-12-12 14:00:00,156.96,156.98,156.91,156.97,3100.0,156.96,156.98,156.91,156.97,3100.0
2023-12-12 14:05:00,156.98,157.05,156.95,157.04,9169.0,156.98,157.05,156.95,157.04,9169.0
2023-12-12 14:10:00,157.06,157.24,157.03,157.22,8360.0,157.06,157.24,157.03,157.22,8360.0
2023-12-12 14:15:00,157.21,157.31,157.17,157.18,14045.0,157.21,157.31,157.17,157.18,14045.0
2023-12-12 14:20:00,157.2,157.34,157.02,157.32,12904.0,157.2,157.34,157.02,157.32,12904.0
2023-12-12 14:25:00,157.31,157.34,157.24,157.28,8497.0,157.31,157.34,157.24,157.28,8497.0
2023-12-12 14:30:00,157.28,157.28,156.99,157.01,16724.0,157.28,157.28,156.99,157.01,16724.0
2023-12-12 14:35:00,157.03,157.04,156.91,156.94,10418.0,157.03,157.04,156.91,156.94,10418.0
2023-12-12 14:40:00,156.92,157.01,156.7,156.85,16301.0,156.92,157.01,156.7,156.85,16301.0
2023-12-12 14:45:00,156.85,156.9,156.77,156.84,9225.0,156.85,156.9,156.77,156.84,9225.0
2023-12-12 14:50:00,156.83,157.01,156.83,156.89,15217.0,156.83,157.01,156.83,156.89,15217.0
2023-12-12 14:55:00,156.9,156.93,156.8,156.8,7185.0,156.9,156.93,156.8,156.8,7185.0
2023-12-12 15:00:00,156.81,156.92,156.77,156.81,8337.0,156.81,156.92,156.77,156.81,8337.0
2023-12-12 15:05:00,156.85,156.91,156.78,156.78,4853.0,156.85,156.91,156.78,156.78,4853.0
2023-12-12 15:10:00,156.77,156.77,156.51,156.51,10358.0,156.77,156.77,156.51,156.51,10358.0
2023-12-12 15:15:00,156.48,156.56,156.4,156.54,14731.0,156.48,156.56,156.4,156.54,14731.0
2023-12-12 15:20:00,156.56,156.63,156.5,156.58,11957.0,156.56,156.63,156.5,156.58,11957.0
2023-12-12 15:25:00,156.59,156.89,156.56,156.83,11659.0,156.59,156.89,156.56,156.83,11659.0
2023-12-12 15:30:00,156.83,156.92,156.78,156.79,18688.0,156.83,156.92,156.78,156.79,18688.0
2023-12-12 15:35:00,156.79,156.81,156.69,156.77,14310.0,156.79,156.81,156.69,156.77,14310.0
2023-12-12 15:40:00,156.77,156.81,156.54,156.61,19249.0,156.77,156.81,156.54,156.61,19249.0
2023-12-12 15:45:00,156.63,156.73,156.57,156.73,35749.0,156.63,156.73,156.57,156.73,35749.0
2023-12-12 15:50:00,156.7,157.21,156.55,156.9,78216.0,156.7,157.21,156.55,156.9,78216.0
2023-12-12 15:55:00,156.94,157.22,156.86,157.16,176249.0,156.94,157.22,156.86,157.16,176249.0
2023-12-13 09:30:00,161.14,163.23,161.01,161.6,275851.0,161.14,163.23,161.01,161.6,275851.0
2023-12-13 09:35:00,161.51,162.9,161.18,162.25,102024.0,161.51,162.9,161.18,162.25,102024.0
2023-12-13 09:40:00,162.13,162.52,161.71,161.99,81101.0,162.13,162.52,161.71,161.99,81101.0
2023-12-13 09:45:00,161.94,162.74,161.49,161.78,84786.0,161.94,162.74,161.49,161.78,84786.0
2023-12-13 09:50:00,161.78,162.47,161.73,161.99,31759.0,161.78,162.47,161.73,161.99,31759.0
2023-12-13 09:55:00,162.0,162.38,161.45,161.61,51108.0,162.0,162.38,161.45,161.61,51108.0
2023-12-13 10:00:00,161.59,161.59,160.84,161.13,31612.0,161.59,161.59,160.84,161.13,31612.0
2023-12-13 10:05:00,161.18,162.1,161.18,161.79,32151.0,161.18,162.1,161.18,161.79,32151.0
2023-12-13 10:10:00,161.85,162.24,161.84,162.08,22662.0,161.85,162.24,161.84,162.08,22662.0
2023-12-13 10:15:00,162.03,162.17,161.61,162.11,35945.0,162.03,162.17,161.61,162.11,35945.0
2023-12-13 10:20:00,162.07,162.11,161.85,161.99,33517.0,162.07,162.11,161.85,161.99,33517.0
2023-12-13 10:25:00,162.0,162.01,161.84,161.91,24323.0,162.0,162.01,161.84,161.91,24323.0
2023-12-13 10:30:00,161.91,162.15,161.68,161.8,30654.0,161.91,162.15,161.68,161.8,30654.0
2023-12-13 10:35:00,161.81,162.0,161.61,161.61,17195.0,161.81,162.0,161.61,161.61,17195.0
2023-12-13 10:40:00,161.63,161.87,161.5,161.7,19026.0,161.63,161.87,161.5,161.7,19026.0
2023-12-13 10:45:00,161.74,161.9,161.68,161.85,18371.0,161.74,161.9,161.68,161.85,18371.0
2023-12-13 10:50:00,161.82,161.87,161.37,161.53,26403.0,161.82,161.87,161.37,161.53,26403.0
2023-12-13 10:55:00,161.57,161.92,161.43,161.8,26645.0,161.57,161.92,161.43,161.8,26645.0
2023-12-13 11:00:00,161.86,161.86,161.52,161.54,12092.0,161.86,161.86,161.52,161.54,12092.0
2023-12-13 11:05:00,161.65,161.65,161.33,161.47,12655.0,161.65,161.65,161.33,161.47,12655.0
2023-12-13 11:10:00,161.5,161.59,161.32,161.48,12942.0,161.5,161.59,161.32,161.48,12942.0
2023-12-13 11:15:00,161.5,161.63,161.46,161.59,14727.0,161.5,161.63,161.46,161.59,14727.0
2023-12-13 11:20:00,161.6,161.7,161.5,161.56,32153.0,161.6,161.7,161.5,161.56,32153.0
2023-12-13 11:25:00,161.53,161.8,161.53,161.74,14985.0,161.53,161.8,161.53,161.74,14985.0
2023-12-13 11:30:00,161.72,161.8,161.39,161.64,21736.0,161.72,161.8,161.39,161.64,21736.0
2023-12-13 11:35:00,161.62,161.7,161.56,161.62,25798.0,161.62,161.7,161.56,161.62,25798.0
2023-12-13 11:40:00,161.63,161.91,161.61,161.85,22302.0,161.63,161.91,161.61,161.85,22302.0
2023-12-13 11:45:00,161.85,161.92,161.76,161.87,23733.0,161.85,161.92,161.76,161.87,23733.0
2023-12-13 11:50:00,161.88,162.04,161.87,162.0,19200.0,161.88,162.04,161.87,162.0,19200.0
2023-12-13 11:55:00,161.97,162.0,161.67,161.68,13404.0,161.97,162.0,161.67,161.68,13404.0
2023-12-13 12:00:00,161.68,161.69,161.35,161.52,12572.0,161.68,161.69,161.35,161.52,12572.0
2023-12-13 12:05:00,161.5,161.72,161.49,161.69,8998.0,161.5,161.72,161.49,161.69,8998.0
2023-12-13 12:10:00,161.71,161.91,161.67,161.83,10664.0,161.71,161.91,161.67,161.83,10664.0
2023-12-13 12:15:00,161.87,161.9,161.77,161.84,13438.0,161.87,161.9,161.77,161.84,13438.0
2023-12-13 12:20:00,161.86,162.0,161.84,161.91,16389.0,161.86,162.0,161.84,161.91,16389.0
2023-12-13 12:25:00,161.92,162.02,161.73,162.0,17538.0,161.92,162.02,161.73,162.0,17538.0
2023-12-13 12:30:00,162.0,162.18,161.93,162.0,29767.0,162.0,162.18,161.93,162.0,29767.0
2023-12-13 12:35:00,161.96,162.04,161.67,162.03,15235.0,161.96,162.04,161.67,162.03,15235.0
2023-12-13 12:40:00,162.0,162.2,161.93,162.04,15761.0,162.0,162.2,161.93,162.04,15761.0
2023-12-13 12:45:00,162.05,162.16,161.96,162.01,11702.0,162.05,162.16,161.96,162.01,11702.0
2023-12-13 12:50:00,161.99,161.99,161.61,161.61,14643.0,161.99,161.99,161.61,161.61,14643.0
2023-12-13 12:55:00,161.64,161.65,161.57,161.6,12388.0,161.64,161.65,161.57,161.6,12388.0
2023-12-13 13:00:00,161.6,161.6,161.35,161.41,28470.0,161.6,161.6,161.35,161.41,28470.0
2023-12-13 13:05:00,161.43,161.49,161.4,161.45,11659.0,161.43,161.49,161.4,161.45,11659.0
2023-12-13 13:10:00,161.42,161.45,161.19,161.37,14140.0,161.42,161.45,161.19,161.37,14140.0
2023-12-13 13:15:00,161.41,161.53,161.35,161.41,18425.0,161.41,161.53,161.35,161.41,18425.0
2023-12-13 13:20:00,161.41,161.62,161.39,161.53,18046.0,161.41,161.62,161.39,161.53,18046.0
2023-12-13 13:25:00,161.55,161.85,161.53,161.73,8494.0,161.55,161.85,161.53,161.73,8494.0
2023-12-13 13:30:00,161.73,161.73,161.39,161.5,14834.0,161.73,161.73,161.39,161.5,14834.0
2023-12-13 13:35:00,161.46,161.54,161.31,161.51,19183.0,161.46,161.54,161.31,161.51,19183.0
2023-12-13 13:40:00,161.51,161.69,161.45,161.67,16233.0,161.51,161.69,161.45,161.67,16233.0
2023-12-13 13:45:00,161.65,161.67,161.45,161.46,19095.0,161.65,161.67,161.45,161.46,19095.0
2023-12-13 13:50:00,161.49,161.92,161.45,161.83,12821.0,161.49,161.92,161.45,161.83,12821.0
2023-12-13 13:55:00,161.9,162.1,161.84,162.06,38621.0,161.9,162.1,161.84,162.06,38621.0
2023-12-13 14:00:00,162.07,162.4,161.67,161.77,80814.0,162.07,162.4,161.67,161.77,80814.0
2023-12-13 14:05:00,161.69,161.85,161.39,161.62,38601.0,161.69,161.85,161.39,161.62,38601.0
2023-12-13 14:10:00,161.68,161.91,161.6,161.7,35292.0,161.68,161.91,161.6,161.7,35292.0
2023-12-13 14:15:00,161.71,162.23,161.7,162.22,29007.0,161.71,162.23,161.7,162.22,29007.0
2023-12-13 14:20:00,162.22,162.4,162.1,162.13,18636.0,162.22,162.4,162.1,162.13,18636.0
2023-12-13 14:25:00,162.13,162.52,162.12,162.21,41144.0,162.13,162.52,162.12,162.21,41144.0
2023-12-13 14:30:00,162.2,162.51,162.17,162.48,18674.0,162.2,162.51,162.17,162.48,18674.0
2023-12-13 14:35:00,162.54,163.0,162.47,163.0,15951.0,162.54,163.0,162.47,163.0,15951.0
2023-12-13 14:40:00,162.96,163.14,162.91,163.05,48570.0,162.96,163.14,162.91,163.05,48570.0
2023-12-13 14:45:00,163.02,163.36,163.02,163.29,28972.0,163.02,163.36,163.02,163.29,28972.0
2023-12-13 14:50:00,163.27,163.57,163.26,163.4,17618.0,163.27,163.57,163.26,163.4,17618.0
2023-12-13 14:55:00,163.44,163.69,163.43,163.5,30606.0,163.44,163.69,163.43,163.5,30606.0
2023-12-13 15:00:00,163.5,163.74,163.4,163.58,61409.0,163.5,163.74,163.4,163.58,61409.0
2023-12-13 15:05:00,163.58,163.74,163.29,163.29,37710.0,163.58,163.74,163.29,163.29,37710.0
2023-12-13 15:10:00,163.29,163.37,162.87,162.91,46929.0,163.29,163.37,162.87,162.91,46929.0
2023-12-13 15:15:00,162.89,163.1,162.66,162.7,33905.0,162.89,163.1,162.66,162.7,33905.0
2023-12-13 15:20:00,162.7,163.07,162.62,162.95,41507.0,162.7,163.07,162.62,162.95,41507.0
2023-12-13 15:25:00,162.95,163.38,162.9,163.31,26300.0,162.95,163.38,162.9,163.31,26300.0
2023-12-13 15:30:00,163.38,163.94,163.35,163.77,51099.0,163.38,163.94,163.35,163.77,51099.0
2023-12-13 15:35:00,163.83,164.04,163.56,163.75,62785.0,163.83,164.04,163.56,163.75,62785.0
2023-12-13 15:40:00,163.74,163.74,163.45,163.5,47933.0,163.74,163.74,163.45,163.5,47933.0
2023-12-13 15:45:00,163.5,163.5,163.12,163.29,52540.0,163.5,163.5,163.12,163.29,52540.0
2023-12-13 15:50:00,163.28,163.33,162.96,163.11,82291.0,163.28,163.33,162.96,163.11,82291.0
2023-12-13 15:55:00,163.09,163.23,163.02,163.11,183330.0,163.09,163.23,163.02,163.11,183330.0
2023-12-14 09:30:00,163.29,163.89,162.68,163.06,46843.0,163.29,163.89,162.68,163.06,46843.0
2023-12-14 09:35:00,163.02,163.54,162.4,162.79,27804.0,163.02,163.54,162.4,162.79,27804.0
2023-12-14 09:40:00,162.86,163.94,162.85,163.73,25657.0,162.86,163.94,162.85,163.73,25657.0
2023-12-14 09:45:00,163.66,164.07,163.41,163.75,38923.0,163.66,164.07,163.41,163.75,38923.0
2023-12-14 09:50:00,163.7,164.85,163.7,164.84,59896.0,163.7,164.85,163.7,164.84,59896.0
2023-12-14 09:55:00,164.82,164.84,164.02,164.12,20653.0,164.82,164.84,164.02,164.12,20653.0
2023-12-14 10:00:00,164.06,164.11,163.54,163.7,25949.0,164.06,164.11,163.54,163.7,25949.0
2023-12-14 10:05:00,163.67,163.67,163.26,163.31,19807.0,163.67,163.67,163.26,163.31,19807.0
2023-12-14 10:10:00,163.31,163.62,163.23,163.32,16162.0,163.31,163.62,163.23,163.32,16162.0
2023-12-14 10:15:00,163.31,163.48,163.23,163.47,18470.0,163.31,163.48,163.23,163.47,18470.0
2023-12-14 10:20:00,163.47,163.53,163.11,163.22,25429.0,163.47,163.53,163.11,163.22,25429.0
2023-12-14 10:25:00,163.16,163.22,162.7,162.86,43524.0,163.16,163.22,162.7,162.86,43524.0
2023-12-14 10:30:00,162.85,163.33,162.82,163.33,33319.0,162.85,163.33,162.82,163.33,33319.0
2023-12-14 10:35:00,163.37,163.39,163.17,163.31,17704.0,163.37,163.39,163.17,163.31,17704.0
2023-12-14 10:40:00,163.32,163.36,163.14,163.22,15854.0,163.32,163.36,163.14,163.22,15854.0
2023-12-14 10:45:00,163.17,163.31,163.06,163.19,19747.0,163.17,163.31,163.06,163.19,19747.0
2023-12-14 10:50:00,163.17,163.5,163.16,163.47,16477.0,163.17,163.5,163.16,163.47,16477.0
2023-12-14 10:55:00,163.5,163.69,163.39,163.68,18590.0,163.5,163.69,163.39,163.68,18590.0
2023-12-14 11:00:00,163.64,163.67,163.23,163.23,13131.0,163.64,163.67,163.23,163.23,13131.0
2023-12-14 11:05:00,163.2,163.37,163.12,163.37,18069.0,163.2,163.37,163.12,163.37,18069.0
2023-12-14 11:10:00,163.33,163.36,162.98,163.09,23121.0,163.33,163.36,162.98,163.09,23121.0
2023-12-14 11:15:00,163.08,163.34,163.01,163.3,16261.0,163.08,163.34,163.01,163.3,16261.0
2023-12-14 11:20:00,163.27,163.43,163.13,163.26,16709.0,163.27,163.43,163.13,163.26,16709.0
2023-12-14 11:25:00,163.27,163.32,163.02,163.3,15150.0,163.27,163.32,163.02,163.3,15150.0
2023-12-14 11:30:00,163.3,163.46,163.28,163.32,16480.0,163.3,163.46,163.28,163.32,16480.0
2023-12-14 11:35:00,163.33,163.44,163.2,163.28,14211.0,163.33,163.44,163.2,163.28,14211.0
2023-12-14 11:40:00,163.31,163.81,163.31,163.81,16991.0,163.31,163.81,163.31,163.81,16991.0
2023-12-14 11:45:00,163.81,164.1,163.8,164.05,15287.0,163.81,164.1,163.8,164.05,15287.0
2023-12-14 11:50:00,164.03,164.17,163.94,163.97,14753.0,164.03,164.17,163.94,163.97,14753.0
2023-12-14 11:55:00,164.0,164.01,163.89,163.93,15481.0,164.0,164.01,163.89,163.93,15481.0
2023-12-14 12:00:00,163.96,163.97,163.83,163.85,13356.0,163.96,163.97,163.83,163.85,13356.0
2023-12-14 12:05:00,163.93,164.15,163.87,164.11,14861.0,163.93,164.15,163.87,164.11,14861.0
2023-12-14 12:10:00,164.12,164.49,164.08,164.49,9961.0,164.12,164.49,164.08,164.49,9961.0
2023-12-14 12:15:00,164.52,164.65,164.41,164.49,12962.0,164.52,164.65,164.41,164.49,12962.0
2023-12-14 12:20:00,164.47,164.65,164.44,164.56,15146.0,164.47,164.65,164.44,164.56,15146.0
2023-12-14 12:25:00,164.6,164.75,164.51,164.7,13404.0,164.6,164.75,164.51,164.7,13404.0
2023-12-14 12:30:00,164.69,164.71,164.44,164.5,16390.0,164.69,164.71,164.44,164.5,16390.0
2023-12-14 12:35:00,164.47,164.48,164.14,164.37,11889.0,164.47,164.48,164.14,164.37,11889.0
2023-12-14 12:40:00,164.36,164.54,164.35,164.5,17536.0,164.36,164.54,164.35,164.5,17536.0
2023-12-14 12:45:00,164.5,164.67,164.47,164.65,14737.0,164.5,164.67,164.47,164.65,14737.0
2023-12-14 12:50:00,164.64,164.65,164.29,164.29,7535.0,164.64,164.65,164.29,164.29,7535.0
2023-12-14 12:55:00,164.29,164.37,164.06,164.06,10686.0,164.29,164.37,164.06,164.06,10686.0
2023-12-14 13:00:00,164.01,164.01,163.73,163.91,8990.0,164.01,164.01,163.73,163.91,8990.0
2023-12-14 13:05:00,163.96,164.02,163.76,163.87,7043.0,163.96,164.02,163.76,163.87,7043.0
2023-12-14 13:10:00,163.9,164.03,163.89,164.0,8611.0,163.9,164.03,163.89,164.0,8611.0
2023-12-14 13:15:00,164.0,164.02,163.83,163.85,9463.0,164.0,164.02,163.83,163.85,9463.0
2023-12-14 13:20:00,163.9,164.01,163.87,163.94,10573.0,163.9,164.01,163.87,163.94,10573.0
2023-12-14 13:25:00,163.91,163.96,163.78,163.8,13432.0,163.91,163.96,163.78,163.8,13432.0
2023-12-14 13:30:00,163.77,163.9,163.42,163.54,8814.0,163.77,163.9,163.42,163.54,8814.0
2023-12-14 13:35:00,163.53,163.67,163.52,163.67,7056.0,163.53,163.67,163.52,163.67,7056.0
2023-12-14 13:40:00,163.69,163.82,163.67,163.81,7511.0,163.69,163.82,163.67,163.81,7511.0
2023-12-14 13:45:00,163.84,163.87,163.5,163.55,12330.0,163.84,163.87,163.5,163.55,12330.0
2023-12-14 13:50:00,163.52,163.52,163.17,163.21,12298.0,163.52,163.52,163.17,163.21,12298.0
2023-12-14 13:55:00,163.23,163.53,163.23,163.48,9436.0,163.23,163.53,163.23,163.48,9436.0
2023-12-14 14:00:00,163.42,163.8,163.42,163.75,12744.0,163.42,163.8,163.42,163.75,12744.0
2023-12-14 14:05:00,163.77,163.94,163.72,163.81,13974.0,163.77,163.94,163.72,163.81,13974.0
2023-12-14 14:10:00,163.79,163.97,163.72,163.91,8573.0,163.79,163.97,163.72,163.91,8573.0
2023-12-14 14:15:00,163.95,164.05,163.82,163.84,14833.0,163.95,164.05,163.82,163.84,14833.0
2023-12-14 14:20:00,163.88,164.03,163.86,163.96,10594.0,163.88,164.03,163.86,163.96,10594.0
2023-12-14 14:25:00,163.94,163.98,163.75,163.81,31634.0,163.94,163.98,163.75,163.81,31634.0
2023-12-14 14:30:00,163.81,163.82,163.57,163.71,10761.0,163.81,163.82,163.57,163.71,10761.0
2023-12-14 14:35:00,163.7,163.77,163.68,163.69,10039.0,163.7,163.77,163.68,163.69,10039.0
2023-12-14 14:40:00,163.71,163.86,163.63,163.84,11066.0,163.71,163.86,163.63,163.84,11066.0
2023-12-14 14:45:00,163.84,164.01,163.84,164.0,14663.0,163.84,164.01,163.84,164.0,14663.0
2023-12-14 14:50:00,163.98,164.07,163.93,163.94,31627.0,163.98,164.07,163.93,163.94,31627.0
2023-12-14 14:55:00,163.94,164.05,163.92,164.03,21167.0,163.94,164.05,163.92,164.03,21167.0
2023-12-14 15:00:00,164.0,164.1,163.98,163.99,14408.0,164.0,164.1,163.98,163.99,14408.0
2023-12-14 15:05:00,163.97,164.13,163.97,164.11,19916.0,163.97,164.13,163.97,164.11,19916.0
2023-12-14 15:10:00,164.15,164.32,164.12,164.28,24910.0,164.15,164.32,164.12,164.28,24910.0
2023-12-14 15:15:00,164.25,164.25,164.11,164.15,15685.0,164.25,164.25,164.11,164.15,15685.0
2023-12-14 15:20:00,164.13,164.15,163.97,164.08,23177.0,164.13,164.15,163.97,164.08,23177.0
2023-12-14 15:25:00,164.09,164.19,164.0,164.02,35488.0,164.09,164.19,164.0,164.02,35488.0
2023-12-14 15:30:00,164.0,164.21,164.0,164.14,36625.0,164.0,164.21,164.0,164.14,36625.0
2023-12-14 15:35:00,164.14,164.21,163.71,163.85,20437.0,164.14,164.21,163.71,163.85,20437.0
2023-12-14 15:40:00,163.85,164.05,163.85,163.96,26062.0,163.85,164.05,163.85,163.96,26062.0
2023-12-14 15:45:00,163.94,164.07,163.81,163.86,32201.0,163.94,164.07,163.81,163.86,32201.0
2023-12-14 15:50:00,163.83,163.96,163.7,163.73,60332.0,163.83,163.96,163.7,163.73,60332.0
2023-12-14 15:55:00,163.77,163.96,163.76,163.9,135417.0,163.77,163.96,163.76,163.9,135417.0
2023-12-15 09:30:00,163.68,163.86,162.27,162.39,233090.0,163.68,163.86,162.27,162.39,233090.0
2023-12-15 09:35:00,162.29,162.52,161.72,162.33,21679.0,162.29,162.52,161.72,162.33,21679.0
2023-12-15 09:40:00,162.45,162.52,162.21,162.24,15149.0,162.45,162.52,162.21,162.24,15149.0
2023-12-15 09:45:00,162.31,162.43,161.57,161.57,19000.0,162.31,162.43,161.57,161.57,19000.0
2023-12-15 09:50:00,161.64,162.3,161.36,162.18,29998.0,161.64,162.3,161.36,162.18,29998.0
2023-12-15 09:55:00,162.18,162.56,161.86,161.86,16419.0,162.18,162.56,161.86,161.86,16419.0
2023-12-15 10:00:00,161.95,162.44,161.86,162.42,20891.0,161.95,162.44,161.86,162.42,20891.0
2023-12-15 10:05:00,162.43,162.55,162.26,162.5,16921.0,162.43,162.55,162.26,162.5,16921.0
2023-12-15 10:10:00,162.48,162.74,162.29,162.64,14282.0,162.48,162.74,162.29,162.64,14282.0
2023-12-15 10:15:00,162.61,162.69,162.57,162.62,13862.0,162.61,162.69,162.57,162.62,13862.0
2023-12-15 10:20:00,162.62,162.63,162.27,162.47,13954.0,162.62,162.63,162.27,162.47,13954.0
2023-12-15 10:25:00,162.48,162.69,162.4,162.69,13438.0,162.48,162.69,162.4,162.69,13438.0
2023-12-15 10:30:00,162.7,162.92,162.41,162.41,17068.0,162.7,162.92,162.41,162.41,17068.0
2023-12-15 10:35:00,162.44,162.59,162.42,162.52,13529.0,162.44,162.59,162.42,162.52,13529.0
2023-12-15 10:40:00,162.6,162.84,162.6,162.81,9035.0,162.6,162.84,162.6,162.81,9035.0
2023-12-15 10:45:00,162.84,162.84,162.52,162.56,17926.0,162.84,162.84,162.52,162.56,17926.0
2023-12-15 10:50:00,162.58,162.88,162.57,162.63,20309.0,162.58,162.88,162.57,162.63,20309.0
2023-12-15 10:55:00,162.63,162.76,162.45,162.46,17851.0,162.63,162.76,162.45,162.46,17851.0
2023-12-15 11:00:00,162.49,162.56,161.96,161.98,44423.0,162.49,162.56,161.96,161.98,44423.0
2023-12-15 11:05:00,161.95,162.02,161.44,161.44,24409.0,161.95,162.02,161.44,161.44,24409.0
2023-12-15 11:10:00,161.47,161.54,161.01,161.01,27674.0,161.47,161.54,161.01,161.01,27674.0
2023-12-15 11:15:00,161.04,161.18,160.35,161.18,24362.0,161.04,161.18,160.35,161.18,24362.0
2023-12-15 11:20:00,161.13,161.4,161.07,161.38,18287.0,161.13,161.4,161.07,161.38,18287.0
2023-12-15 11:25:00,161.35,161.58,161.27,161.47,13612.0,161.35,161.58,161.27,161.47,13612.0
2023-12-15 11:30:00,161.46,161.75,161.45,161.69,15802.0,161.46,161.75,161.45,161.69,15802.0
2023-12-15 11:35:00,161.67,161.89,161.61,161.64,50028.0,161.67,161.89,161.61,161.64,50028.0
2023-12-15 11:40:00,161.64,161.84,161.64,161.78,18218.0,161.64,161.84,161.64,161.78,18218.0
2023-12-15 11:45:00,161.78,161.91,161.71,161.88,23591.0,161.78,161.91,161.71,161.88,23591.0
2023-12-15 11:50:00,161.88,162.02,161.86,161.94,40732.0,161.88,162.02,161.86,161.94,40732.0
2023-12-15 11:55:00,161.93,162.32,161.93,162.3,131830.0,161.93,162.32,161.93,162.3,131830.0
2023-12-15 12:00:00,162.34,162.4,161.86,161.88,12836.0,162.34,162.4,161.86,161.88,12836.0
2023-12-15 12:05:00,161.91,161.98,161.72,161.74,14665.0,161.91,161.98,161.72,161.74,14665.0
2023-12-15 12:10:00,161.74,161.96,161.73,161.9,14326.0,161.74,161.96,161.73,161.9,14326.0
2023-12-15 12:15:00,161.91,161.93,161.6,161.93,29428.0,161.91,161.93,161.6,161.93,29428.0
2023-12-15 12:20:00,161.94,161.95,161.81,161.9,9874.0,161.94,161.95,161.81,161.9,9874.0
2023-12-15 12:25:00,161.92,162.0,161.8,161.86,10822.0,161.92,162.0,161.8,161.86,10822.0
2023-12-15 12:30:00,161.86,161.97,161.82,161.97,11887.0,161.86,161.97,161.82,161.97,11887.0
2023-12-15 12:35:00,161.94,161.94,161.71,161.75,9503.0,161.94,161.94,161.71,161.75,9503.0
2023-12-15 12:40:00,161.75,161.79,161.62,161.72,8836.0,161.75,161.79,161.62,161.72,8836.0
2023-12-15 12:45:00,161.72,161.75,161.45,161.47,28514.0,161.72,161.75,161.45,161.47,28514.0
2023-12-15 12:50:00,161.45,161.45,161.1,161.17,13513.0,161.45,161.45,161.1,161.17,13513.0
2023-12-15 12:55:00,161.18,161.46,161.17,161.39,16444.0,161.18,161.46,161.17,161.39,16444.0
2023-12-15 13:00:00,161.35,161.48,161.34,161.41,11911.0,161.35,161.48,161.34,161.41,11911.0
2023-12-15 13:05:00,161.43,161.56,161.38,161.49,6526.0,161.43,161.56,161.38,161.49,6526.0
2023-12-15 13:10:00,161.46,161.49,161.39,161.45,13151.0,161.46,161.49,161.39,161.45,13151.0
2023-12-15 13:15:00,161.41,161.47,161.34,161.42,18590.0,161.41,161.47,161.34,161.42,18590.0
2023-12-15 13:20:00,161.45,161.48,161.38,161.45,14193.0,161.45,161.48,161.38,161.45,14193.0
2023-12-15 13:25:00,161.45,161.51,161.35,161.42,14259.0,161.45,161.51,161.35,161.42,14259.0
2023-12-15 13:30:00,161.43,161.6,161.39,161.58,10612.0,161.43,161.6,161.39,161.58,10612.0
2023-12-15 13:35:00,161.58,161.65,161.45,161.64,23622.0,161.58,161.65,161.45,161.64,23622.0
2023-12-15 13:40:00,161.6,161.64,161.43,161.52,17371.0,161.6,161.64,161.43,161.52,17371.0
2023-12-15 13:45:00,161.52,161.54,161.25,161.33,16181.0,161.52,161.54,161.25,161.33,16181.0
2023-12-15 13:50:00,161.33,161.4,160.88,160.88,13620.0,161.33,161.4,160.88,160.88,13620.0
2023-12-15 13:55:00,160.89,160.97,160.82,160.92,10228.0,160.89,160.97,160.82,160.92,10228.0
2023-12-15 14:00:00,160.94,161.1,160.89,160.9,17611.0,160.94,161.1,160.89,160.9,17611.0
2023-12-15 14:05:00,160.76,161.04,160.69,160.97,15680.0,160.76,161.04,160.69,160.97,15680.0
2023-12-15 14:10:00,160.96,160.96,160.69,160.85,6595.0,160.96,160.96,160.69,160.85,6595.0
2023-12-15 14:15:00,160.83,160.93,160.83,160.92,7387.0,160.83,160.93,160.83,160.92,7387.0
2023-12-15 14:20:00,160.94,160.95,160.7,160.73,8920.0,160.94,160.95,160.7,160.73,8920.0
2023-12-15 14:25:00,160.7,160.73,160.62,160.64,8863.0,160.7,160.73,160.62,160.64,8863.0
2023-12-15 14:30:00,160.63,160.77,160.59,160.7,13920.0,160.63,160.77,160.59,160.7,13920.0
2023-12-15 14:35:00,160.69,160.73,160.57,160.59,10812.0,160.69,160.73,160.57,160.59,10812.0
2023-12-15 14:40:00,160.55,160.55,160.36,160.36,14487.0,160.55,160.55,160.36,160.36,14487.0
2023-12-15 14:45:00,160.37,160.38,160.0,160.05,20841.0,160.37,160.38,160.0,160.05,20841.0
2023-12-15 14:50:00,160.03,160.21,159.93,159.98,20306.0,160.03,160.21,159.93,159.98,20306.0
2023-12-15 14:55:00,159.98,160.16,159.93,160.16,31055.0,159.98,160.16,159.93,160.16,31055.0
2023-12-15 15:00:00,160.17,160.22,159.96,159.96,22226.0,160.17,160.22,159.96,159.96,22226.0
2023-12-15 15:05:00,159.95,160.0,159.89,159.95,23326.0,159.95,160.0,159.89,159.95,23326.0
2023-12-15 15:10:00,159.94,160.01,159.88,159.9,21394.0,159.94,160.01,159.88,159.9,21394.0
2023-12-15 15:15:00,159.88,160.02,159.87,159.99,22643.0,159.88,160.02,159.87,159.99,22643.0
2023-12-15 15:20:00,159.98,160.06,159.93,160.0,21798.0,159.98,160.06,159.93,160.0,21798.0
2023-12-15 15:25:00,160.02,160.18,160.01,160.12,27000.0,160.02,160.18,160.01,160.12,27000.0
2023-12-15 15:30:00,160.14,160.32,159.93,160.01,31783.0,160.14,160.32,159.93,160.01,31783.0
2023-12-15 15:35:00,160.01,160.04,159.82,159.84,38513.0,160.01,160.04,159.82,159.84,38513.0
2023-12-15 15:40:00,159.84,159.86,159.72,159.75,46905.0,159.84,159.86,159.72,159.75,46905.0
2023-12-15 15:45:00,159.74,159.77,159.59,159.66,90849.0,159.74,159.77,159.59,159.66,90849.0
2023-12-15 15:50:00,159.67,160.4,159.25,160.09,433838.0,159.67,160.4,159.25,160.09,433838.0
2023-12-15 15:55:00,160.1,160.46,159.63,160.2,610082.0,160.1,160.46,159.63,160.2,610082.0
2023-12-18 09:30:00,160.54,161.45,159.99,160.22,51143.0,160.54,161.45,159.99,160.22,51143.0
2023-12-18 09:35:00,160.33,161.37,160.32,160.88,8597.0,160.33,161.37,160.32,160.88,8597.0
2023-12-18 09:40:00,160.86,160.87,160.25,160.68,7689.0,160.86,160.87,160.25,160.68,7689.0
2023-12-18 09:45:00,160.7,160.89,159.85,159.88,9613.0,160.7,160.89,159.85,159.88,9613.0
2023-12-18 09:50:00,159.81,160.18,159.78,160.14,6439.0,159.81,160.18,159.78,160.14,6439.0
2023-12-18 09:55:00,160.06,160.49,160.05,160.43,8127.0,160.06,160.49,160.05,160.43,8127.0
2023-12-18 10:00:00,160.32,160.57,160.27,160.5,14915.0,160.32,160.57,160.27,160.5,14915.0
2023-12-18 10:05:00,160.48,160.48,160.13,160.25,9112.0,160.48,160.48,160.13,160.25,9112.0
2023-12-18 10:10:00,160.25,160.25,159.76,159.83,21965.0,160.25,160.25,159.76,159.83,21965.0
2023-12-18 10:15:00,159.82,159.93,159.75,159.78,6504.0,159.82,159.93,159.75,159.78,6504.0
2023-12-18 10:20:00,159.9,159.9,159.58,159.81,5375.0,159.9,159.9,159.58,159.81,5375.0
2023-12-18 10:25:00,159.81,159.85,159.23,159.34,8552.0,159.81,159.85,159.23,159.34,8552.0
2023-12-18 10:30:00,159.33,159.46,159.18,159.2,11270.0,159.33,159.46,159.18,159.2,11270.0
2023-12-18 10:35:00,159.16,159.16,158.72,158.77,16021.0,159.16,159.16,158.72,158.77,16021.0
2023-12-18 10:40:00,158.72,158.98,158.68,158.88,10922.0,158.72,158.98,158.68,158.88,10922.0
2023-12-18 10:45:00,158.86,159.0,158.78,158.78,6893.0,158.86,159.0,158.78,158.78,6893.0
2023-12-18 10:50:00,158.83,158.93,158.7,158.92,7568.0,158.83,158.93,158.7,158.92,7568.0
2023-12-18 10:55:00,158.9,158.9,158.56,158.58,12956.0,158.9,158.9,158.56,158.58,12956.0
2023-12-18 11:00:00,158.62,158.64,158.47,158.47,9790.0,158.62,158.64,158.47,158.47,9790.0
2023-12-18 11:05:00,158.48,158.55,158.37,158.4,7319.0,158.48,158.55,158.37,158.4,7319.0
2023-12-18 11:10:00,158.47,158.98,158.47,158.97,16029.0,158.47,158.98,158.47,158.97,16029.0
2023-12-18 11:15:00,158.95,159.05,158.78,158.86,29611.0,158.95,159.05,158.78,158.86,29611.0
2023-12-18 11:20:00,158.85,158.87,158.67,158.68,5262.0,158.85,158.87,158.67,158.68,5262.0
2023-12-18 11:25:00,158.69,158.76,158.56,158.64,8697.0,158.69,158.76,158.56,158.64,8697.0
2023-12-18 11:30:00,158.68,158.87,158.6,158.87,12691.0,158.68,158.87,158.6,158.87,12691.0
2023-12-18 11:35:00,158.87,159.29,158.87,159.2,7712.0,158.87,159.29,158.87,159.2,7712.0
2023-12-18 11:40:00,159.17,159.25,159.12,159.25,5195.0,159.17,159.25,159.12,159.25,5195.0
2023-12-18 11:45:00,159.17,159.22,159.09,159.15,4185.0,159.17,159.22,159.09,159.15,4185.0
2023-12-18 11:50:00,159.09,159.14,158.95,158.97,5321.0,159.09,159.14,158.95,158.97,5321.0
2023-12-18 11:55:00,159.0,159.08,158.96,159.0,3596.0,159.0,159.08,158.96,159.0,3596.0
2023-12-18 12:00:00,159.0,159.01,158.87,158.9,4591.0,159.0,159.01,158.87,158.9,4591.0
2023-12-18 12:05:00,158.89,158.9,158.76,158.9,4126.0,158.89,158.9,158.76,158.9,4126.0
2023-12-18 12:10:00,158.93,159.06,158.83,158.99,7499.0,158.93,159.06,158.83,158.99,7499.0
2023-12-18 12:15:00,158.96,159.04,158.86,158.91,8813.0,158.96,159.04,158.86,158.91,8813.0
2023-12-18 12:20:00,158.92,158.94,158.82,158.89,6879.0,158.92,158.94,158.82,158.89,6879.0
2023-12-18 12:25:00,158.88,158.93,158.76,158.81,12389.0,158.88,158.93,158.76,158.81,12389.0
2023-12-18 12:30:00,158.81,158.94,158.8,158.8,9824.0,158.81,158.94,158.8,158.8,9824.0
2023-12-18 12:35:00,158.77,158.82,158.57,158.57,10086.0,158.77,158.82,158.57,158.57,10086.0
2023-12-18 12:40:00,158.56,158.64,158.45,158.6,6547.0,158.56,158.64,158.45,158.6,6547.0
2023-12-18 12:45:00,158.56,158.65,158.33,158.34,10246.0,158.56,158.65,158.33,158.34,10246.0
2023-12-18 12:50:00,158.39,158.48,158.29,158.38,5989.0,158.39,158.48,158.29,158.38,5989.0
2023-12-18 12:55:00,158.32,158.35,158.17,158.28,11283.0,158.32,158.35,158.17,158.28,11283.0
2023-12-18 13:00:00,158.28,158.46,158.16,158.18,11023.0,158.28,158.46,158.16,158.18,11023.0
2023-12-18 13:05:00,158.18,158.34,158.17,158.17,4853.0,158.18,158.34,158.17,158.17,4853.0
2023-12-18 13:10:00,158.17,158.17,157.84,158.05,15677.0,158.17,158.17,157.84,158.05,15677.0
2023-12-18 13:15:00,158.07,158.38,158.05,158.38,27170.0,158.07,158.38,158.05,158.38,27170.0
2023-12-18 13:20:00,158.41,158.62,158.26,158.32,12494.0,158.41,158.62,158.26,158.32,12494.0
2023-12-18 13:25:00,158.4,158.56,158.36,158.36,5600.0,158.4,158.56,158.36,158.36,5600.0
2023-12-18 13:30:00,158.45,158.6,158.4,158.44,5924.0,158.45,158.6,158.4,158.44,5924.0
2023-12-18 13:35:00,158.44,158.56,158.3,158.45,10963.0,158.44,158.56,158.3,158.45,10963.0
2023-12-18 13:40:00,158.49,158.49,158.23,158.24,7742.0,158.49,158.49,158.23,158.24,7742.0
2023-12-18 13:45:00,158.27,158.45,158.26,158.43,5825.0,158.27,158.45,158.26,158.43,5825.0
2023-12-18 13:50:00,158.42,158.45,158.32,158.38,5362.0,158.42,158.45,158.32,158.38,5362.0
2023-12-18 13:55:00,158.38,158.47,158.28,158.47,7300.0,158.38,158.47,158.28,158.47,7300.0
2023-12-18 14:00:00,158.5,158.5,158.35,158.43,5258.0,158.5,158.5,158.35,158.43,5258.0
2023-12-18 14:05:00,158.48,158.55,158.36,158.46,11410.0,158.48,158.55,158.36,158.46,11410.0
2023-12-18 14:10:00,158.5,158.52,158.36,158.41,6858.0,158.5,158.52,158.36,158.41,6858.0
2023-12-18 14:15:00,158.47,158.47,158.21,158.21,6984.0,158.47,158.47,158.21,158.21,6984.0
2023-12-18 14:20:00,158.2,158.4,158.19,158.34,8715.0,158.2,158.4,158.19,158.34,8715.0
2023-12-18 14:25:00,158.34,158.34,158.05,158.14,7572.0,158.34,158.34,158.05,158.14,7572.0
2023-12-18 14:30:00,158.14,158.15,157.97,157.98,13639.0,158.14,158.15,157.97,157.98,13639.0
2023-12-18 14:35:00,157.92,158.17,157.91,158.13,8347.0,157.92,158.17,157.91,158.13,8347.0
2023-12-18 14:40:00,158.18,158.37,158.16,158.36,9578.0,158.18,158.37,158.16,158.36,9578.0
2023-12-18 14:45:00,158.37,158.39,158.26,158.32,9749.0,158.37,158.39,158.26,158.32,9749.0
2023-12-18 14:50:00,158.35,158.53,158.25,158.53,5776.0,158.35,158.53,158.25,158.53,5776.0
2023-12-18 14:55:00,158.53,158.53,158.38,158.38,7464.0,158.53,158.53,158.38,158.38,7464.0
2023-12-18 15:00:00,158.39,158.41,158.26,158.3,9525.0,158.39,158.41,158.26,158.3,9525.0
2023-12-18 15:05:00,158.31,158.37,158.09,158.17,9555.0,158.31,158.37,158.09,158.17,9555.0
2023-12-18 15:10:00,158.2,158.26,158.01,158.12,20854.0,158.2,158.26,158.01,158.12,20854.0
2023-12-18 15:15:00,158.12,158.35,158.1,158.31,8916.0,158.12,158.35,158.1,158.31,8916.0
2023-12-18 15:20:00,158.36,158.44,158.3,158.42,8272.0,158.36,158.44,158.3,158.42,8272.0
2023-12-18 15:25:00,158.4,158.47,158.32,158.33,11825.0,158.4,158.47,158.32,158.33,11825.0
2023-12-18 15:30:00,158.34,158.37,158.28,158.3,11774.0,158.34,158.37,158.28,158.3,11774.0
2023-12-18 15:35:00,158.31,158.37,158.21,158.28,9893.0,158.31,158.37,158.21,158.28,9893.0
2023-12-18 15:40:00,158.3,158.47,158.24,158.42,14547.0,158.3,158.47,158.24,158.42,14547.0
2023-12-18 15:45:00,158.44,158.61,158.41,158.61,14666.0,158.44,158.61,158.41,158.61,14666.0
2023-12-18 15:50:00,158.64,158.64,158.25,158.34,33749.0,158.64,158.64,158.25,158.34,33749.0
2023-12-18 15:55:00,158.44,158.58,158.33,158.55,80985.0,158.44,158.58,158.33,158.55,80985.0
2023-12-19 09:30:00,158.64,158.8,157.75,158.64,44184.0,158.64,158.8,157.75,158.64,44184.0
2023-12-19 09:35:00,158.64,159.07,158.49,158.97,9752.0,158.64,159.07,158.49,158.97,9752.0
2023-12-19 09:40:00,158.97,159.0,158.59,158.66,8060.0,158.97,159.0,158.59,158.66,8060.0
2023-12-19 09:45:00,158.55,158.55,158.18,158.39,11265.0,158.55,158.55,158.18,158.39,11265.0
2023-12-19 09:50:00,158.45,158.76,158.41,158.64,12175.0,158.45,158.76,158.41,158.64,12175.0
2023-12-19 09:55:00,158.66,158.76,158.49,158.64,6786.0,158.66,158.76,158.49,158.64,6786.0
2023-12-19 10:00:00,158.52,158.76,158.5,158.76,26103.0,158.52,158.76,158.5,158.76,26103.0
2023-12-19 10:05:00,158.76,158.84,158.69,158.78,4182.0,158.76,158.84,158.69,158.78,4182.0
2023-12-19 10:10:00,158.79,158.87,158.59,158.87,5024.0,158.79,158.87,158.59,158.87,5024.0
2023-12-19 10:15:00,158.9,158.91,158.65,158.72,3322.0,158.9,158.91,158.65,158.72,3322.0
2023-12-19 10:20:00,158.7,158.71,158.5,158.68,9957.0,158.7,158.71,158.5,158.68,9957.0
2023-12-19 10:25:00,158.7,159.15,158.69,158.88,28275.0,158.7,159.15,158.69,158.88,28275.0
2023-12-19 10:30:00,158.9,158.97,158.75,158.94,13993.0,158.9,158.97,158.75,158.94,13993.0
2023-12-19 10:35:00,158.91,159.08,158.54,158.55,10782.0,158.91,159.08,158.54,158.55,10782.0
2023-12-19 10:40:00,158.61,158.66,158.31,158.41,15099.0,158.61,158.66,158.31,158.41,15099.0
2023-12-19 10:45:00,158.41,158.41,158.18,158.36,7984.0,158.41,158.41,158.18,158.36,7984.0
2023-12-19 10:50:00,158.35,158.63,158.29,158.59,6143.0,158.35,158.63,158.29,158.59,6143.0
2023-12-19 10:55:00,158.58,158.69,158.47,158.47,4204.0,158.58,158.69,158.47,158.47,4204.0
2023-12-19 11:00:00,158.54,158.59,158.35,158.42,6736.0,158.54,158.59,158.35,158.42,6736.0
2023-12-19 11:05:00,158.47,158.51,158.29,158.3,10083.0,158.47,158.51,158.29,158.3,10083.0
2023-12-19 11:10:00,158.26,158.3,158.2,158.26,6555.0,158.26,158.3,158.2,158.26,6555.0
2023-12-19 11:15:00,158.26,158.3,158.11,158.2,3081.0,158.26,158.3,158.11,158.2,3081.0
2023-12-19 11:20:00,158.25,158.26,158.15,158.2,3347.0,158.25,158.26,158.15,158.2,3347.0
2023-12-19 11:25:00,158.2,158.35,158.2,158.32,5570.0,158.2,158.35,158.2,158.32,5570.0
2023-12-19 11:30:00,158.35,158.39,158.19,158.25,6545.0,158.35,158.39,158.19,158.25,6545.0
2023-12-19 11:35:00,158.25,158.5,158.2,158.47,3116.0,158.25,158.5,158.2,158.47,3116.0
2023-12-19 11:40:00,158.52,158.7,158.52,158.7,2811.0,158.52,158.7,158.52,158.7,2811.0
2023-12-19 11:45:00,158.69,158.72,158.62,158.69,2924.0,158.69,158.72,158.62,158.69,2924.0
2023-12-19 11:50:00,158.63,158.68,158.46,158.55,4426.0,158.63,158.68,158.46,158.55,4426.0
2023-12-19 11:55:00,158.53,158.56,158.4,158.48,3958.0,158.53,158.56,158.4,158.48,3958.0
2023-12-19 12:00:00,158.48,158.61,158.39,158.61,3069.0,158.48,158.61,158.39,158.61,3069.0
2023-12-19 12:05:00,158.6,158.72,158.5,158.5,4888.0,158.6,158.72,158.5,158.5,4888.0
2023-12-19 12:10:00,158.52,158.6,158.49,158.59,1603.0,158.52,158.6,158.49,158.59,1603.0
2023-12-19 12:15:00,158.57,158.57,158.49,158.52,3346.0,158.57,158.57,158.49,158.52,3346.0
2023-12-19 12:20:00,158.55,158.63,158.47,158.63,3152.0,158.55,158.63,158.47,158.63,3152.0
2023-12-19 12:25:00,158.59,158.68,158.59,158.62,2629.0,158.59,158.68,158.59,158.62,2629.0
2023-12-19 12:30:00,158.59,158.86,158.52,158.72,6468.0,158.59,158.86,158.52,158.72,6468.0
2023-12-19 12:35:00,158.75,158.75,158.45,158.46,3691.0,158.75,158.75,158.45,158.46,3691.0
2023-12-19 12:40:00,158.5,158.64,158.5,158.61,2079.0,158.5,158.64,158.5,158.61,2079.0
2023-12-19 12:45:00,158.64,158.69,158.61,158.67,1370.0,158.64,158.69,158.61,158.67,1370.0
2023-12-19 12:50:00,158.67,158.75,158.62,158.63,4012.0,158.67,158.75,158.62,158.63,4012.0
2023-12-19 12:55:00,158.6,158.66,158.57,158.66,2372.0,158.6,158.66,158.57,158.66,2372.0
2023-12-19 13:00:00,158.6,158.71,158.6,158.63,1300.0,158.6,158.71,158.6,158.63,1300.0
2023-12-19 13:05:00,158.62,158.62,158.5,158.55,2500.0,158.62,158.62,158.5,158.55,2500.0
2023-12-19 13:10:00,158.46,158.49,158.42,158.49,2012.0,158.46,158.49,158.42,158.49,2012.0
2023-12-19 13:15:00,158.49,158.51,158.41,158.47,2733.0,158.49,158.51,158.41,158.47,2733.0
2023-12-19 13:20:00,158.48,158.59,158.48,158.59,5100.0,158.48,158.59,158.48,158.59,5100.0
2023-12-19 13:25:00,158.59,158.67,158.59,158.67,1945.0,158.59,158.67,158.59,158.67,1945.0
2023-12-19 13:30:00,158.67,158.69,158.46,158.57,1400.0,158.67,158.69,158.46,158.57,1400.0
2023-12-19 13:35:00,158.6,158.65,158.55,158.59,3228.0,158.6,158.65,158.55,158.59,3228.0
2023-12-19 13:40:00,158.66,158.73,158.66,158.7,2085.0,158.66,158.73,158.66,158.7,2085.0
2023-12-19 13:45:00,158.7,158.79,158.7,158.78,2132.0,158.7,158.79,158.7,158.78,2132.0
2023-12-19 13:50:00,158.77,158.82,158.7,158.72,4255.0,158.77,158.82,158.7,158.72,4255.0
2023-12-19 13:55:00,158.72,158.74,158.67,158.74,2746.0,158.72,158.74,158.67,158.74,2746.0
2023-12-19 14:00:00,158.79,158.81,158.71,158.81,2430.0,158.79,158.81,158.71,158.81,2430.0
2023-12-19 14:05:00,158.82,159.08,158.81,159.08,5357.0,158.82,159.08,158.81,159.08,5357.0
2023-12-19 14:10:00,159.06,159.18,159.0,159.0,5568.0,159.06,159.18,159.0,159.0,5568.0
2023-12-19 14:15:00,159.01,159.13,158.97,159.12,2568.0,159.01,159.13,158.97,159.12,2568.0
2023-12-19 14:20:00,159.15,159.15,158.97,159.06,4585.0,159.15,159.15,158.97,159.06,4585.0
2023-12-19 14:25:00,159.01,159.08,158.97,159.04,2700.0,159.01,159.08,158.97,159.04,2700.0
2023-12-19 14:30:00,159.06,159.11,159.06,159.11,3035.0,159.06,159.11,159.06,159.11,3035.0
2023-12-19 14:35:00,159.11,159.13,159.04,159.1,4612.0,159.11,159.13,159.04,159.1,4612.0
2023-12-19 14:40:00,159.12,159.15,159.01,159.04,3093.0,159.12,159.15,159.01,159.04,3093.0
2023-12-19 14:45:00,159.04,159.14,159.03,159.12,3990.0,159.04,159.14,159.03,159.12,3990.0
2023-12-19 14:50:00,159.11,159.24,159.11,159.2,2533.0,159.11,159.24,159.11,159.2,2533.0
2023-12-19 14:55:00,159.23,159.24,159.1,159.24,7116.0,159.23,159.24,159.1,159.24,7116.0
2023-12-19 15:00:00,159.24,159.39,159.2,159.35,7879.0,159.24,159.39,159.2,159.35,7879.0
2023-12-19 15:05:00,159.34,159.49,159.29,159.39,25468.0,159.34,159.49,159.29,159.39,25468.0
2023-12-19 15:10:00,159.37,159.62,159.37,159.37,8594.0,159.37,159.62,159.37,159.37,8594.0
2023-12-19 15:15:00,159.39,159.58,159.39,159.58,9770.0,159.39,159.58,159.39,159.58,9770.0
2023-12-19 15:20:00,159.58,159.65,159.48,159.49,5162.0,159.58,159.65,159.48,159.49,5162.0
2023-12-19 15:25:00,159.45,159.49,159.35,159.45,15576.0,159.45,159.49,159.35,159.45,15576.0
2023-12-19 15:30:00,159.45,159.49,159.4,159.47,8839.0,159.45,159.49,159.4,159.47,8839.0
2023-12-19 15:35:00,159.49,159.66,159.48,159.53,8860.0,159.49,159.66,159.48,159.53,8860.0
2023-12-19 15:40:00,159.5,159.77,159.5,159.55,19189.0,159.5,159.77,159.5,159.55,19189.0
2023-12-19 15:45:00,159.53,159.63,159.29,159.29,13006.0,159.53,159.63,159.29,159.29,13006.0
2023-12-19 15:50:00,159.33,159.43,159.18,159.36,32760.0,159.33,159.43,159.18,159.36,32760.0
2023-12-19 15:55:00,159.35,159.45,159.3,159.4,83420.0,159.35,159.45,159.3,159.4,83420.0
2023-12-20 09:30:00,158.11,158.84,157.83,158.84,27055.0,158.11,158.84,157.83,158.84,27055.0
2023-12-20 09:35:00,158.9,159.6,158.85,159.6,7806.0,158.9,159.6,158.85,159.6,7806.0
2023-12-20 09:40:00,159.6,160.11,159.5,159.86,10017.0,159.6,160.11,159.5,159.86,10017.0
2023-12-20 09:45:00,159.8,160.17,159.47,159.47,8522.0,159.8,160.17,159.47,159.47,8522.0
2023-12-20 09:50:00,159.45,159.53,159.24,159.25,5072.0,159.45,159.53,159.24,159.25,5072.0
2023-12-20 09:55:00,159.23,159.26,158.95,159.26,16656.0,159.23,159.26,158.95,159.26,16656.0
2023-12-20 10:00:00,159.25,159.58,159.08,159.57,10551.0,159.25,159.58,159.08,159.57,10551.0
2023-12-20 10:05:00,159.61,159.74,159.56,159.66,3340.0,159.61,159.74,159.56,159.66,3340.0
2023-12-20 10:10:00,159.65,159.66,159.43,159.47,7187.0,159.65,159.66,159.43,159.47,7187.0
2023-12-20 10:15:00,159.47,159.71,159.43,159.63,4748.0,159.47,159.71,159.43,159.63,4748.0
2023-12-20 10:20:00,159.62,159.62,159.5,159.51,7690.0,159.62,159.62,159.5,159.51,7690.0
2023-12-20 10:25:00,159.55,159.67,159.55,159.64,4625.0,159.55,159.67,159.55,159.64,4625.0
2023-12-20 10:30:00,159.67,159.89,159.61,159.63,16182.0,159.67,159.89,159.61,159.63,16182.0
2023-12-20 10:35:00,159.6,159.74,159.57,159.57,5458.0,159.6,159.74,159.57,159.57,5458.0
2023-12-20 10:40:00,159.58,159.58,159.45,159.53,3370.0,159.58,159.58,159.45,159.53,3370.0
2023-12-20 10:45:00,159.53,159.56,159.44,159.46,3887.0,159.53,159.56,159.44,159.46,3887.0
2023-12-20 10:50:00,159.51,159.52,159.4,159.43,4367.0,159.51,159.52,159.4,159.43,4367.0
2023-12-20 10:55:00,159.45,159.6,159.43,159.57,4775.0,159.45,159.6,159.43,159.57,4775.0
2023-12-20 11:00:00,159.59,159.74,159.52,159.61,9618.0,159.59,159.74,159.52,159.61,9618.0
2023-12-20 11:05:00,159.62,159.74,159.57,159.65,5254.0,159.62,159.74,159.57,159.65,5254.0
2023-12-20 11:10:00,159.66,159.9,159.65,159.88,5047.0,159.66,159.9,159.65,159.88,5047.0
2023-12-20 11:15:00,159.85,160.16,159.85,160.15,12585.0,159.85,160.16,159.85,160.15,12585.0
2023-12-20 11:20:00,160.16,160.22,160.01,160.04,27142.0,160.16,160.22,160.01,160.04,27142.0
2023-12-20 11:25:00,160.02,160.17,159.92,159.97,11296.0,160.02,160.17,159.92,159.97,11296.0
2023-12-20 11:30:00,159.97,160.03,159.9,160.01,6790.0,159.97,160.03,159.9,160.01,6790.0
2023-12-20 11:35:00,159.97,160.23,159.97,160.22,6508.0,159.97,160.23,159.97,160.22,6508.0
2023-12-20 11:40:00,160.21,160.26,160.18,160.25,5948.0,160.21,160.26,160.18,160.25,5948.0
2023-12-20 11:45:00,160.24,160.42,160.22,160.36,9738.0,160.24,160.42,160.22,160.36,9738.0
2023-12-20 11:50:00,160.36,160.45,160.34,160.4,5306.0,160.36,160.45,160.34,160.4,5306.0
2023-12-20 11:55:00,160.4,160.42,160.25,160.28,7500.0,160.4,160.42,160.25,160.28,7500.0
2023-12-20 12:00:00,160.31,160.32,160.18,160.24,14163.0,160.31,160.32,160.18,160.24,14163.0
2023-12-20 12:05:00,160.24,160.4,160.12,160.13,11994.0,160.24,160.4,160.12,160.13,11994.0
2023-12-20 12:10:00,160.17,160.19,160.11,160.14,3811.0,160.17,160.19,160.11,160.14,3811.0
2023-12-20 12:15:00,160.14,160.14,159.8,159.97,9412.0,160.14,160.14,159.8,159.97,9412.0
2023-12-20 12:20:00,159.97,159.99,159.81,159.81,6080.0,159.97,159.99,159.81,159.81,6080.0
2023-12-20 12:25:00,159.85,160.0,159.85,159.99,4534.0,159.85,160.0,159.85,159.99,4534.0
2023-12-20 12:30:00,160.0,160.02,159.63,159.73,5212.0,160.0,160.02,159.63,159.73,5212.0
2023-12-20 12:35:00,159.72,159.78,159.71,159.74,3842.0,159.72,159.78,159.71,159.74,3842.0
2023-12-20 12:40:00,159.78,159.99,159.73,159.97,6802.0,159.78,159.99,159.73,159.97,6802.0
2023-12-20 12:45:00,160.0,160.07,159.94,159.97,8334.0,160.0,160.07,159.94,159.97,8334.0
2023-12-20 12:50:00,159.99,160.03,159.91,159.91,3759.0,159.99,160.03,159.91,159.91,3759.0
2023-12-20 12:55:00,159.93,160.02,159.92,159.96,4818.0,159.93,160.02,159.92,159.96,4818.0
2023-12-20 13:00:00,159.99,159.99,159.84,159.93,3754.0,159.99,159.99,159.84,159.93,3754.0
2023-12-20 13:05:00,159.95,159.99,159.92,159.94,3951.0,159.95,159.99,159.92,159.94,3951.0
2023-12-20 13:10:00,159.97,160.0,159.88,159.9,4728.0,159.97,160.0,159.88,159.9,4728.0
2023-12-20 13:15:00,159.9,160.0,159.9,159.99,4711.0,159.9,160.0,159.9,159.99,4711.0
2023-12-20 13:20:00,159.97,159.99,159.88,159.93,9435.0,159.97,159.99,159.88,159.93,9435.0
2023-12-20 13:25:00,159.96,160.01,159.88,159.95,3902.0,159.96,160.01,159.88,159.95,3902.0
2023-12-20 13:30:00,159.91,159.99,159.89,159.97,4307.0,159.91,159.99,159.89,159.97,4307.0
2023-12-20 13:35:00,159.98,159.98,159.85,159.91,6184.0,159.98,159.98,159.85,159.91,6184.0
2023-12-20 13:40:00,159.89,159.9,159.8,159.84,6405.0,159.89,159.9,159.8,159.84,6405.0
2023-12-20 13:45:00,159.86,159.89,159.7,159.84,15169.0,159.86,159.89,159.7,159.84,15169.0
2023-12-20 13:50:00,159.85,159.9,159.82,159.9,3637.0,159.85,159.9,159.82,159.9,3637.0
2023-12-20 13:55:00,159.9,160.11,159.82,160.11,5304.0,159.9,160.11,159.82,160.11,5304.0
2023-12-20 14:00:00,160.09,160.11,159.86,159.89,4353.0,160.09,160.11,159.86,159.89,4353.0
2023-12-20 14:05:00,159.91,160.02,159.89,159.9,4277.0,159.91,160.02,159.89,159.9,4277.0
2023-12-20 14:10:00,159.85,160.04,159.85,160.0,3502.0,159.85,160.04,159.85,160.0,3502.0
2023-12-20 14:15:00,160.02,160.07,159.99,159.99,4456.0,160.02,160.07,159.99,159.99,4456.0
2023-12-20 14:20:00,159.99,160.02,159.96,160.0,3364.0,159.99,160.02,159.96,160.0,3364.0
2023-12-20 14:25:00,159.99,160.03,159.74,159.86,16396.0,159.99,160.03,159.74,159.86,16396.0
2023-12-20 14:30:00,159.87,159.91,159.64,159.82,3825.0,159.87,159.91,159.64,159.82,3825.0
2023-12-20 14:35:00,159.85,159.92,159.37,159.4,6432.0,159.85,159.92,159.37,159.4,6432.0
2023-12-20 14:40:00,159.43,159.51,159.31,159.31,4144.0,159.43,159.51,159.31,159.31,4144.0
2023-12-20 14:45:00,159.27,159.32,158.91,158.95,5407.0,159.27,159.32,158.91,158.95,5407.0
2023-12-20 14:50:00,158.96,158.96,158.17,158.56,17247.0,158.96,158.96,158.17,158.56,17247.0
2023-12-20 14:55:00,158.57,158.77,158.3,158.37,13675.0,158.57,158.77,158.3,158.37,13675.0
2023-12-20 15:00:00,158.29,158.4,157.88,157.92,11092.0,158.29,158.4,157.88,157.92,11092.0
2023-12-20 15:05:00,157.88,158.06,157.76,158.03,14454.0,157.88,158.06,157.76,158.03,14454.0
2023-12-20 15:10:00,158.05,158.27,157.89,157.93,11363.0,158.05,158.27,157.89,157.93,11363.0
2023-12-20 15:15:00,157.99,158.44,157.99,158.31,9427.0,157.99,158.44,157.99,158.31,9427.0
2023-12-20 15:20:00,158.31,158.37,157.92,157.92,11725.0,158.31,158.37,157.92,157.92,11725.0
2023-12-20 15:25:00,157.91,158.0,157.55,157.55,9392.0,157.91,158.0,157.55,157.55,9392.0
2023-12-20 15:30:00,157.51,157.94,157.5,157.93,13365.0,157.51,157.94,157.5,157.93,13365.0
2023-12-20 15:35:00,157.93,157.93,157.7,157.76,14835.0,157.93,157.93,157.7,157.76,14835.0
2023-12-20 15:40:00,157.77,158.13,157.77,158.08,18431.0,157.77,158.13,157.77,158.08,18431.0
2023-12-20 15:45:00,158.07,158.28,158.01,158.28,25317.0,158.07,158.28,158.01,158.28,25317.0
2023-12-20 15:50:00,158.3,158.41,158.16,158.32,42191.0,158.3,158.41,158.16,158.32,42191.0
2023-12-20 15:55:00,158.31,158.31,157.91,157.97,71903.0,158.31,158.31,157.91,157.97,71903.0
2023-12-21 09:30:00,159.28,160.0,159.01,159.01,7651.0,159.28,160.0,159.01,159.01,7651.0
2023-12-21 09:35:00,158.95,159.44,158.79,159.44,6353.0,158.95,159.44,158.79,159.44,6353.0
2023-12-21 09:40:00,159.33,159.33,158.84,158.98,2000.0,159.33,159.33,158.84,158.98,2000.0
2023-12-21 09:45:00,159.09,159.12,158.74,159.06,6686.0,159.09,159.12,158.74,159.06,6686.0
2023-12-21 09:50:00,159.0,159.24,159.0,159.04,8159.0,159.0,159.24,159.0,159.04,8159.0
2023-12-21 09:55:00,159.05,159.36,159.04,159.36,2176.0,159.05,159.36,159.04,159.36,2176.0
2023-12-21 10:00:00,159.41,159.75,159.3,159.71,5971.0,159.41,159.75,159.3,159.71,5971.0
2023-12-21 10:05:00,159.65,159.71,159.31,159.48,6007.0,159.65,159.71,159.31,159.48,6007.0
2023-12-21 10:10:00,159.53,159.77,159.53,159.72,3610.0,159.53,159.77,159.53,159.72,3610.0
2023-12-21 10:15:00,159.72,160.1,159.62,160.05,7432.0,159.72,160.1,159.62,160.05,7432.0
2023-12-21 10:20:00,160.07,160.42,160.07,160.34,6205.0,160.07,160.42,160.07,160.34,6205.0
2023-12-21 10:25:00,160.32,160.32,159.89,159.96,4823.0,160.32,160.32,159.89,159.96,4823.0
2023-12-21 10:30:00,159.98,160.08,159.8,160.08,5658.0,159.98,160.08,159.8,160.08,5658.0
2023-12-21 10:35:00,160.08,160.17,159.89,159.89,7346.0,160.08,160.17,159.89,159.89,7346.0
2023-12-21 10:40:00,159.9,160.2,159.89,160.11,6451.0,159.9,160.2,159.89,160.11,6451.0
2023-12-21 10:45:00,160.08,160.11,159.9,159.95,5120.0,160.08,160.11,159.9,159.95,5120.0
2023-12-21 10:50:00,159.93,159.96,159.66,159.8,7197.0,159.93,159.96,159.66,159.8,7197.0
2023-12-21 10:55:00,159.82,159.84,159.68,159.79,2941.0,159.82,159.84,159.68,159.79,2941.0
2023-12-21 11:00:00,159.84,159.96,159.83,159.84,3416.0,159.84,159.96,159.83,159.84,3416.0
2023-12-21 11:05:00,159.89,159.96,159.63,159.64,7502.0,159.89,159.96,159.63,159.64,7502.0
2023-12-21 11:10:00,159.63,159.81,159.63,159.81,9385.0,159.63,159.81,159.63,159.81,9385.0
2023-12-21 11:15:00,159.86,159.91,159.65,159.69,7048.0,159.86,159.91,159.65,159.69,7048.0
2023-12-21 11:20:00,159.74,159.93,159.65,159.87,4120.0,159.74,159.93,159.65,159.87,4120.0
2023-12-21 11:25:00,159.81,159.95,159.74,159.91,2270.0,159.81,159.95,159.74,159.91,2270.0
2023-12-21 11:30:00,159.91,159.96,159.8,159.91,3725.0,159.91,159.96,159.8,159.91,3725.0
2023-12-21 11:35:00,159.97,160.04,159.82,159.96,4599.0,159.97,160.04,159.82,159.96,4599.0
2023-12-21 11:40:00,159.96,160.02,159.87,159.94,3485.0,159.96,160.02,159.87,159.94,3485.0
2023-12-21 11:45:00,159.94,160.03,159.94,160.01,4850.0,159.94,160.03,159.94,160.01,4850.0
2023-12-21 11:50:00,160.0,160.0,159.79,159.79,3590.0,160.0,160.0,159.79,159.79,3590.0
2023-12-21 11:55:00,159.82,159.9,159.65,159.65,4851.0,159.82,159.9,159.65,159.65,4851.0
2023-12-21 12:00:00,159.64,159.67,159.53,159.56,4272.0,159.64,159.67,159.53,159.56,4272.0
2023-12-21 12:05:00,159.52,159.58,159.32,159.36,3353.0,159.52,159.58,159.32,159.36,3353.0
2023-12-21 12:10:00,159.39,159.5,159.39,159.44,1688.0,159.39,159.5,159.39,159.44,1688.0
2023-12-21 12:15:00,159.51,159.57,159.48,159.51,2761.0,159.51,159.57,159.48,159.51,2761.0
2023-12-21 12:20:00,159.54,159.54,159.31,159.39,6201.0,159.54,159.54,159.31,159.39,6201.0
2023-12-21 12:25:00,159.42,159.49,159.36,159.4,3182.0,159.42,159.49,159.36,159.4,3182.0
2023-12-21 12:30:00,159.39,159.58,159.39,159.45,5001.0,159.39,159.58,159.39,159.45,5001.0
2023-12-21 12:35:00,159.34,159.48,159.34,159.42,1871.0,159.34,159.48,159.34,159.42,1871.0
2023-12-21 12:40:00,159.46,159.46,159.31,159.36,1300.0,159.46,159.46,159.31,159.36,1300.0
2023-12-21 12:45:00,159.34,159.46,159.27,159.27,5181.0,159.34,159.46,159.27,159.27,5181.0
2023-12-21 12:50:00,159.34,159.42,159.34,159.39,3679.0,159.34,159.42,159.34,159.39,3679.0
2023-12-21 12:55:00,159.41,159.41,159.16,159.3,4010.0,159.41,159.41,159.16,159.3,4010.0
2023-12-21 13:00:00,159.32,159.55,159.32,159.53,3100.0,159.32,159.55,159.32,159.53,3100.0
2023-12-21 13:05:00,159.58,159.61,159.4,159.5,5637.0,159.58,159.61,159.4,159.5,5637.0
2023-12-21 13:10:00,159.51,159.66,159.45,159.58,3241.0,159.51,159.66,159.45,159.58,3241.0
2023-12-21 13:15:00,159.55,159.55,159.25,159.25,1875.0,159.55,159.55,159.25,159.25,1875.0
2023-12-21 13:20:00,159.25,159.6,159.2,159.54,3016.0,159.25,159.6,159.2,159.54,3016.0
2023-12-21 13:25:00,159.51,159.67,159.4,159.67,4174.0,159.51,159.67,159.4,159.67,4174.0
2023-12-21 13:30:00,159.72,159.73,159.55,159.62,2865.0,159.72,159.73,159.55,159.62,2865.0
2023-12-21 13:35:00,159.58,159.58,159.49,159.55,2821.0,159.58,159.58,159.49,159.55,2821.0
2023-12-21 13:40:00,159.52,159.63,159.5,159.55,3400.0,159.52,159.63,159.5,159.55,3400.0
2023-12-21 13:45:00,159.62,159.69,159.57,159.61,3638.0,159.62,159.69,159.57,159.61,3638.0
2023-12-21 13:50:00,159.57,159.79,159.57,159.73,1823.0,159.57,159.79,159.57,159.73,1823.0
2023-12-21 13:55:00,159.74,159.92,159.73,159.77,4935.0,159.74,159.92,159.73,159.77,4935.0
2023-12-21 14:00:00,159.78,159.86,159.73,159.77,3549.0,159.78,159.86,159.73,159.77,3549.0
2023-12-21 14:05:00,159.8,159.8,159.65,159.74,3216.0,159.8,159.8,159.65,159.74,3216.0
2023-12-21 14:10:00,159.71,159.83,159.63,159.68,6888.0,159.71,159.83,159.63,159.68,6888.0
2023-12-21 14:15:00,159.68,159.89,159.65,159.89,4100.0,159.68,159.89,159.65,159.89,4100.0
2023-12-21 14:20:00,159.89,159.89,159.6,159.62,4475.0,159.89,159.89,159.6,159.62,4475.0
2023-12-21 14:25:00,159.6,159.73,159.6,159.71,4017.0,159.6,159.73,159.6,159.71,4017.0
2023-12-21 14:30:00,159.7,159.8,159.66,159.74,2500.0,159.7,159.8,159.66,159.74,2500.0
2023-12-21 14:35:00,159.75,159.82,159.65,159.78,5890.0,159.75,159.82,159.65,159.78,5890.0
2023-12-21 14:40:00,159.82,159.85,159.77,159.83,1685.0,159.82,159.85,159.77,159.83,1685.0
2023-12-21 14:45:00,159.85,159.91,159.8,159.81,3561.0,159.85,159.91,159.8,159.81,3561.0
2023-12-21 14:50:00,159.76,159.87,159.76,159.83,3484.0,159.76,159.87,159.76,159.83,3484.0
2023-12-21 14:55:00,159.8,159.81,159.62,159.77,5707.0,159.8,159.81,159.62,159.77,5707.0
2023-12-21 15:00:00,159.79,159.89,159.73,159.85,3699.0,159.79,159.89,159.73,159.85,3699.0
2023-12-21 15:05:00,159.8,159.82,159.73,159.78,4955.0,159.8,159.82,159.73,159.78,4955.0
2023-12-21 15:10:00,159.79,159.96,159.79,159.91,8309.0,159.79,159.96,159.79,159.91,8309.0
2023-12-21 15:15:00,159.89,159.93,159.81,159.93,5510.0,159.89,159.93,159.81,159.93,5510.0
2023-12-21 15:20:00,159.94,159.97,159.87,159.97,8130.0,159.94,159.97,159.87,159.97,8130.0
2023-12-21 15:25:00,159.95,160.15,159.93,160.1,12682.0,159.95,160.15,159.93,160.1,12682.0
2023-12-21 15:30:00,160.11,160.16,160.04,160.05,12792.0,160.11,160.16,160.04,160.05,12792.0
2023-12-21 15:35:00,160.06,160.24,160.06,160.18,14587.0,160.06,160.24,160.06,160.18,14587.0
2023-12-21 15:40:00,160.18,160.2,159.99,160.04,17855.0,160.18,160.2,159.99,160.04,17855.0
2023-12-21 15:45:00,160.02,160.15,159.97,160.11,23505.0,160.02,160.15,159.97,160.11,23505.0
2023-12-21 15:50:00,160.1,160.26,160.08,160.25,48815.0,160.1,160.26,160.08,160.25,48815.0
2023-12-21 15:55:00,160.23,160.5,160.23,160.4,89985.0,160.23,160.5,160.23,160.4,89985.0
2023-12-22 09:30:00,158.88,161.04,158.88,160.56,52422.0,158.88,161.04,158.88,160.56,52422.0
2023-12-22 09:35:00,160.6,160.89,160.17,160.78,9766.0,160.6,160.89,160.17,160.78,9766.0
2023-12-22 09:40:00,160.82,161.25,160.76,160.94,5969.0,160.82,161.25,160.76,160.94,5969.0
2023-12-22 09:45:00,160.73,160.96,160.71,160.96,1996.0,160.73,160.96,160.71,160.96,1996.0
2023-12-22 09:50:00,160.78,160.85,160.41,160.44,4624.0,160.78,160.85,160.41,160.44,4624.0
2023-12-22 09:55:00,160.44,160.93,160.44,160.87,6902.0,160.44,160.93,160.44,160.87,6902.0
2023-12-22 10:00:00,160.96,161.0,160.72,160.91,6484.0,160.96,161.0,160.72,160.91,6484.0
2023-12-22 10:05:00,160.99,161.13,160.86,161.11,2684.0,160.99,161.13,160.86,161.11,2684.0
2023-12-22 10:10:00,161.06,161.06,160.88,161.02,1550.0,161.06,161.06,160.88,161.02,1550.0
2023-12-22 10:15:00,161.08,161.11,160.9,160.9,3650.0,161.08,161.11,160.9,160.9,3650.0
2023-12-22 10:20:00,160.92,161.0,160.78,160.84,1838.0,160.92,161.0,160.78,160.84,1838.0
2023-12-22 10:25:00,160.75,160.9,160.69,160.88,2494.0,160.75,160.9,160.69,160.88,2494.0
2023-12-22 10:30:00,160.93,160.94,160.81,160.94,4102.0,160.93,160.94,160.81,160.94,4102.0
2023-12-22 10:35:00,160.94,160.94,160.71,160.76,2800.0,160.94,160.94,160.71,160.76,2800.0
2023-12-22 10:40:00,160.81,161.21,160.79,161.21,2780.0,160.81,161.21,160.79,161.21,2780.0
2023-12-22 10:45:00,161.24,161.26,161.15,161.22,1850.0,161.24,161.26,161.15,161.22,1850.0
2023-12-22 10:50:00,161.23,161.51,161.23,161.51,9617.0,161.23,161.51,161.23,161.51,9617.0
2023-12-22 10:55:00,161.5,161.66,161.37,161.37,5375.0,161.5,161.66,161.37,161.37,5375.0
2023-12-22 11:00:00,161.35,161.79,161.08,161.78,6552.0,161.35,161.79,161.08,161.78,6552.0
2023-12-22 11:05:00,161.7,162.08,161.59,161.91,22474.0,161.7,162.08,161.59,161.91,22474.0
2023-12-22 11:10:00,161.86,162.19,161.79,161.94,7427.0,161.86,162.19,161.79,161.94,7427.0
2023-12-22 11:15:00,161.96,162.13,161.91,162.13,5659.0,161.96,162.13,161.91,162.13,5659.0
2023-12-22 11:20:00,162.17,162.34,161.87,161.92,20661.0,162.17,162.34,161.87,161.92,20661.0
2023-12-22 11:25:00,161.94,162.05,161.89,161.89,7340.0,161.94,162.05,161.89,161.89,7340.0
2023-12-22 11:30:00,161.97,162.46,161.97,162.41,11925.0,161.97,162.46,161.97,162.41,11925.0
2023-12-22 11:35:00,162.42,162.78,162.32,162.6,32929.0,162.42,162.78,162.32,162.6,32929.0
2023-12-22 11:40:00,162.63,162.63,162.43,162.55,8178.0,162.63,162.63,162.43,162.55,8178.0
2023-12-22 11:45:00,162.54,162.54,162.34,162.45,9343.0,162.54,162.54,162.34,162.45,9343.0
2023-12-22 11:50:00,162.5,162.73,162.5,162.69,7369.0,162.5,162.73,162.5,162.69,7369.0
2023-12-22 11:55:00,162.73,162.77,162.67,162.74,6006.0,162.73,162.77,162.67,162.74,6006.0
2023-12-22 12:00:00,162.74,162.78,162.54,162.62,10591.0,162.74,162.78,162.54,162.62,10591.0
2023-12-22 12:05:00,162.6,162.72,162.43,162.53,6042.0,162.6,162.72,162.43,162.53,6042.0
2023-12-22 12:10:00,162.51,162.56,162.15,162.15,2056.0,162.51,162.56,162.15,162.15,2056.0
2023-12-22 12:15:00,162.09,162.1,161.97,161.97,2933.0,162.09,162.1,161.97,161.97,2933.0
2023-12-22 12:20:00,161.95,162.05,161.87,162.0,4072.0,161.95,162.05,161.87,162.0,4072.0
2023-12-22 12:25:00,162.02,162.11,162.02,162.09,3525.0,162.02,162.11,162.02,162.09,3525.0
2023-12-22 12:30:00,162.06,162.07,161.85,161.85,3884.0,162.06,162.07,161.85,161.85,3884.0
2023-12-22 12:35:00,161.86,162.03,161.85,162.0,3981.0,161.86,162.03,161.85,162.0,3981.0
2023-12-22 12:40:00,162.03,162.14,162.01,162.14,4621.0,162.03,162.14,162.01,162.14,4621.0
2023-12-22 12:45:00,162.13,162.32,162.13,162.25,10127.0,162.13,162.32,162.13,162.25,10127.0
2023-12-22 12:50:00,162.28,162.37,162.22,162.34,4460.0,162.28,162.37,162.22,162.34,4460.0
2023-12-22 12:55:00,162.34,162.35,162.16,162.28,2798.0,162.34,162.35,162.16,162.28,2798.0
2023-12-22 13:00:00,162.34,162.41,162.26,162.41,4311.0,162.34,162.41,162.26,162.41,4311.0
2023-12-22 13:05:00,162.39,162.55,162.39,162.52,3830.0,162.39,162.55,162.39,162.52,3830.0
2023-12-22 13:10:00,162.49,162.57,162.43,162.57,6044.0,162.49,162.57,162.43,162.57,6044.0
2023-12-22 13:15:00,162.59,162.68,162.52,162.61,4480.0,162.59,162.68,162.52,162.61,4480.0
2023-12-22 13:20:00,162.61,162.73,162.54,162.66,7642.0,162.61,162.73,162.54,162.66,7642.0
2023-12-22 13:25:00,162.65,162.73,162.57,162.59,9457.0,162.65,162.73,162.57,162.59,9457.0
2023-12-22 13:30:00,162.65,162.78,162.64,162.76,6091.0,162.65,162.78,162.64,162.76,6091.0
2023-12-22 13:35:00,162.76,162.9,162.76,162.79,9200.0,162.76,162.9,162.76,162.79,9200.0
2023-12-22 13:40:00,162.78,162.78,162.5,162.51,6876.0,162.78,162.78,162.5,162.51,6876.0
2023-12-22 13:45:00,162.52,162.73,162.46,162.69,4651.0,162.52,162.73,162.46,162.69,4651.0
2023-12-22 13:50:00,162.67,162.68,162.58,162.59,4166.0,162.67,162.68,162.58,162.59,4166.0
2023-12-22 13:55:00,162.57,162.63,162.49,162.5,3100.0,162.57,162.63,162.49,162.5,3100.0
2023-12-22 14:00:00,162.49,162.5,162.23,162.24,3615.0,162.49,162.5,162.23,162.24,3615.0
2023-12-22 14:05:00,162.21,162.22,161.9,161.99,7541.0,162.21,162.22,161.9,161.99,7541.0
2023-12-22 14:10:00,161.97,162.06,161.92,161.97,2879.0,161.97,162.06,161.92,161.97,2879.0
2023-12-22 14:15:00,161.95,161.98,161.64,161.86,2730.0,161.95,161.98,161.64,161.86,2730.0
2023-12-22 14:20:00,161.85,161.86,161.61,161.71,3391.0,161.85,161.86,161.61,161.71,3391.0
2023-12-22 14:25:00,161.67,161.77,161.53,161.68,2921.0,161.67,161.77,161.53,161.68,2921.0
2023-12-22 14:30:00,161.62,161.89,161.47,161.86,6205.0,161.62,161.89,161.47,161.86,6205.0
2023-12-22 14:35:00,161.88,162.03,161.86,161.87,4090.0,161.88,162.03,161.86,161.87,4090.0
2023-12-22 14:40:00,161.94,162.33,161.94,162.28,5565.0,161.94,162.33,161.94,162.28,5565.0
2023-12-22 14:45:00,162.28,162.34,162.18,162.24,3500.0,162.28,162.34,162.18,162.24,3500.0
2023-12-22 14:50:00,162.25,162.32,162.22,162.25,2645.0,162.25,162.32,162.22,162.25,2645.0
2023-12-22 14:55:00,162.23,162.33,162.23,162.3,4395.0,162.23,162.33,162.23,162.3,4395.0
2023-12-22 15:00:00,162.31,162.34,162.04,162.11,6092.0,162.31,162.34,162.04,162.11,6092.0
2023-12-22 15:05:00,162.14,162.27,162.08,162.14,5816.0,162.14,162.27,162.08,162.14,5816.0
2023-12-22 15:10:00,162.1,162.32,162.08,162.31,4550.0,162.1,162.32,162.08,162.31,4550.0
2023-12-22 15:15:00,162.3,162.33,162.1,162.21,6647.0,162.3,162.33,162.1,162.21,6647.0
2023-12-22 15:20:00,162.16,162.26,162.12,162.25,7237.0,162.16,162.26,162.12,162.25,7237.0
2023-12-22 15:25:00,162.27,162.48,162.24,162.43,8387.0,162.27,162.48,162.24,162.43,8387.0
2023-12-22 15:30:00,162.44,162.47,162.17,162.19,10447.0,162.44,162.47,162.17,162.19,10447.0
2023-12-22 15:35:00,162.16,162.27,162.13,162.15,13472.0,162.16,162.27,162.13,162.15,13472.0
2023-12-22 15:40:00,162.14,162.14,161.96,162.04,15457.0,162.14,162.14,161.96,162.04,15457.0
2023-12-22 15:45:00,162.06,162.11,161.96,161.97,19144.0,162.06,162.11,161.96,161.97,19144.0
2023-12-22 15:50:00,162.0,162.29,161.96,162.29,28615.0,162.0,162.29,161.96,162.29,28615.0
2023-12-22 15:55:00,162.27,162.27,161.9,161.97,86848.0,162.27,162.27,161.9,161.97,86848.0
2023-12-26 09:30:00,162.0,162.26,161.83,161.83,6694.0,162.0,162.26,161.83,161.83,6694.0
2023-12-26 09:35:00,161.9,161.9,161.38,161.65,4468.0,161.9,161.9,161.38,161.65,4468.0
2023-12-26 09:40:00,161.55,161.59,161.45,161.53,3160.0,161.55,161.59,161.45,161.53,3160.0
2023-12-26 09:45:00,161.53,161.62,161.38,161.48,4919.0,161.53,161.62,161.38,161.48,4919.0
2023-12-26 09:50:00,161.54,161.69,161.44,161.69,4010.0,161.54,161.69,161.44,161.69,4010.0
2023-12-26 09:55:00,161.61,161.77,161.58,161.76,1805.0,161.61,161.77,161.58,161.76,1805.0
2023-12-26 10:00:00,161.7,161.7,161.47,161.57,6767.0,161.7,161.7,161.47,161.57,6767.0
2023-12-26 10:05:00,161.52,161.53,161.43,161.43,1300.0,161.52,161.53,161.43,161.43,1300.0
2023-12-26 10:10:00,161.52,161.66,161.46,161.64,2120.0,161.52,161.66,161.46,161.64,2120.0
2023-12-26 10:15:00,161.59,161.65,161.58,161.64,1200.0,161.59,161.65,161.58,161.64,1200.0
2023-12-26 10:20:00,161.63,161.64,161.48,161.55,4245.0,161.63,161.64,161.48,161.55,4245.0
2023-12-26 10:25:00,161.57,161.7,161.54,161.62,2039.0,161.57,161.7,161.54,161.62,2039.0
2023-12-26 10:30:00,161.64,161.71,161.61,161.7,1989.0,161.64,161.71,161.61,161.7,1989.0
2023-12-26 10:35:00,161.7,161.8,161.66,161.72,2704.0,161.7,161.8,161.66,161.72,2704.0
2023-12-26 10:40:00,161.71,161.72,161.61,161.62,1587.0,161.71,161.72,161.61,161.62,1587.0
2023-12-26 10:45:00,161.64,161.66,161.55,161.61,1514.0,161.64,161.66,161.55,161.61,1514.0
2023-12-26 10:50:00,161.63,161.65,161.52,161.63,5252.0,161.63,161.65,161.52,161.63,5252.0
2023-12-26 10:55:00,161.66,162.01,161.66,161.95,2426.0,161.66,162.01,161.66,161.95,2426.0
2023-12-26 11:00:00,161.92,161.95,161.91,161.92,500.0,161.92,161.95,161.91,161.92,500.0
2023-12-26 11:05:00,161.93,161.96,161.85,161.94,3144.0,161.93,161.96,161.85,161.94,3144.0
2023-12-26 11:10:00,161.91,161.97,161.9,161.93,3170.0,161.91,161.97,161.9,161.93,3170.0
2023-12-26 11:15:00,161.94,161.97,161.9,161.93,6358.0,161.94,161.97,161.9,161.93,6358.0
2023-12-26 11:20:00,161.94,161.98,161.91,161.97,2020.0,161.94,161.98,161.91,161.97,2020.0
2023-12-26 11:25:00,161.95,162.02,161.9,161.95,3150.0,161.95,162.02,161.9,161.95,3150.0
2023-12-26 11:30:00,161.95,161.98,161.93,161.96,1540.0,161.95,161.98,161.93,161.96,1540.0
2023-12-26 11:35:00,161.96,161.96,161.86,161.92,4100.0,161.96,161.96,161.86,161.92,4100.0
2023-12-26 11:40:00,161.95,162.01,161.87,161.9,4776.0,161.95,162.01,161.87,161.9,4776.0
2023-12-26 11:45:00,161.92,161.93,161.79,161.86,2400.0,161.92,161.93,161.79,161.86,2400.0
2023-12-26 11:50:00,161.84,161.89,161.84,161.84,2854.0,161.84,161.89,161.84,161.84,2854.0
2023-12-26 11:55:00,161.84,161.9,161.82,161.84,1000.0,161.84,161.9,161.82,161.84,1000.0
2023-12-26 12:00:00,161.81,161.81,161.67,161.72,2400.0,161.81,161.81,161.67,161.72,2400.0
2023-12-26 12:05:00,161.71,161.81,161.69,161.75,2681.0,161.71,161.81,161.69,161.75,2681.0
2023-12-26 12:10:00,161.76,161.81,161.7,161.7,2175.0,161.76,161.81,161.7,161.7,2175.0
2023-12-26 12:15:00,161.7,161.73,161.56,161.61,2558.0,161.7,161.73,161.56,161.61,2558.0
2023-12-26 12:20:00,161.61,161.7,161.59,161.65,1900.0,161.61,161.7,161.59,161.65,1900.0
2023-12-26 12:25:00,161.7,161.71,161.7,161.7,400.0,161.7,161.71,161.7,161.7,400.0
2023-12-26 12:30:00,161.7,161.71,161.62,161.62,3575.0,161.7,161.71,161.62,161.62,3575.0
2023-12-26 12:35:00,161.63,161.66,161.58,161.58,1100.0,161.63,161.66,161.58,161.58,1100.0
2023-12-26 12:40:00,161.62,161.71,161.62,161.71,1500.0,161.62,161.71,161.62,161.71,1500.0
2023-12-26 12:45:00,161.67,161.78,161.67,161.75,1249.0,161.67,161.78,161.67,161.75,1249.0
2023-12-26 12:50:00,161.74,161.8,161.72,161.72,816.0,161.74,161.8,161.72,161.72,816.0
2023-12-26 12:55:00,161.76,161.76,161.65,161.66,600.0,161.76,161.76,161.65,161.66,600.0
2023-12-26 13:00:00,161.63,161.66,161.59,161.59,650.0,161.63,161.66,161.59,161.59,650.0
2023-12-26 13:05:00,161.6,161.68,161.56,161.67,3200.0,161.6,161.68,161.56,161.67,3200.0
2023-12-26 13:10:00,161.67,161.68,161.63,161.66,1652.0,161.67,161.68,161.63,161.66,1652.0
2023-12-26 13:15:00,161.62,161.65,161.55,161.55,1527.0,161.62,161.65,161.55,161.55,1527.0
2023-12-26 13:20:00,161.59,161.64,161.59,161.64,1443.0,161.59,161.64,161.59,161.64,1443.0
2023-12-26 13:25:00,161.64,161.7,161.58,161.6,2600.0,161.64,161.7,161.58,161.6,2600.0
2023-12-26 13:30:00,161.61,161.66,161.58,161.59,1647.0,161.61,161.66,161.58,161.59,1647.0
2023-12-26 13:35:00,161.59,161.6,161.54,161.54,900.0,161.59,161.6,161.54,161.54,900.0
2023-12-26 13:40:00,161.58,161.64,161.49,161.53,4015.0,161.58,161.64,161.49,161.53,4015.0
2023-12-26 13:45:00,161.59,161.62,161.58,161.58,2226.0,161.59,161.62,161.58,161.58,2226.0
2023-12-26 13:50:00,161.58,161.59,161.44,161.45,3900.0,161.58,161.59,161.44,161.45,3900.0
2023-12-26 13:55:00,161.44,161.46,161.37,161.37,897.0,161.44,161.46,161.37,161.37,897.0
2023-12-26 14:00:00,161.36,161.37,161.3,161.35,1381.0,161.36,161.37,161.3,161.35,1381.0
2023-12-26 14:05:00,161.35,161.36,161.33,161.36,1366.0,161.35,161.36,161.33,161.36,1366.0
2023-12-26 14:10:00,161.33,161.36,161.29,161.36,4235.0,161.33,161.36,161.29,161.36,4235.0
2023-12-26 14:15:00,161.38,161.55,161.38,161.53,1783.0,161.38,161.55,161.38,161.53,1783.0
2023-12-26 14:20:00,161.55,161.56,161.45,161.46,2816.0,161.55,161.56,161.45,161.46,2816.0
2023-12-26 14:25:00,161.44,161.51,161.43,161.51,1300.0,161.44,161.51,161.43,161.51,1300.0
2023-12-26 14:30:00,161.53,161.56,161.48,161.52,8870.0,161.53,161.56,161.48,161.52,8870.0
2023-12-26 14:35:00,161.5,161.53,161.42,161.45,8424.0,161.5,161.53,161.42,161.45,8424.0
2023-12-26 14:40:00,161.43,161.43,161.16,161.22,15267.0,161.43,161.43,161.16,161.22,15267.0
2023-12-26 14:45:00,161.22,161.4,161.21,161.38,4128.0,161.22,161.4,161.21,161.38,4128.0
2023-12-26 14:50:00,161.33,161.41,161.31,161.41,2300.0,161.33,161.41,161.31,161.41,2300.0
2023-12-26 14:55:00,161.41,161.48,161.4,161.45,2715.0,161.41,161.48,161.4,161.45,2715.0
2023-12-26 15:00:00,161.51,161.56,161.46,161.53,7643.0,161.51,161.56,161.46,161.53,7643.0
2023-12-26 15:05:00,161.51,161.57,161.45,161.46,4062.0,161.51,161.57,161.45,161.46,4062.0
2023-12-26 15:10:00,161.51,161.55,161.5,161.55,2051.0,161.51,161.55,161.5,161.55,2051.0
2023-12-26 15:15:00,161.53,161.55,161.41,161.41,3959.0,161.53,161.55,161.41,161.41,3959.0
2023-12-26 15:20:00,161.43,161.55,161.42,161.52,9927.0,161.43,161.55,161.42,161.52,9927.0
2023-12-26 15:25:00,161.52,161.68,161.52,161.64,9390.0,161.52,161.68,161.52,161.64,9390.0
2023-12-26 15:30:00,161.65,161.71,161.61,161.67,15332.0,161.65,161.71,161.61,161.67,15332.0
2023-12-26 15:35:00,161.67,161.71,161.6,161.66,6267.0,161.67,161.71,161.6,161.66,6267.0
2023-12-26 15:40:00,161.64,161.74,161.63,161.68,7938.0,161.64,161.74,161.63,161.68,7938.0
2023-12-26 15:45:00,161.68,161.86,161.68,161.84,7903.0,161.68,161.86,161.68,161.84,7903.0
2023-12-26 15:50:00,161.81,161.84,161.57,161.57,18023.0,161.81,161.84,161.57,161.57,18023.0
2023-12-26 15:55:00,161.62,161.68,161.52,161.62,46134.0,161.62,161.68,161.52,161.62,46134.0
2023-12-27 09:30:00,161.59,161.65,160.91,160.95,21515.0,161.59,161.65,160.91,160.95,21515.0
2023-12-27 09:35:00,161.21,161.21,161.01,161.16,2921.0,161.21,161.21,161.01,161.16,2921.0
2023-12-27 09:40:00,161.22,161.51,161.21,161.31,3132.0,161.22,161.51,161.21,161.31,3132.0
2023-12-27 09:45:00,161.4,161.5,161.26,161.41,6205.0,161.4,161.5,161.26,161.41,6205.0
2023-12-27 09:50:00,161.44,161.52,161.37,161.38,6038.0,161.44,161.52,161.37,161.38,6038.0
2023-12-27 09:55:00,161.41,161.73,161.36,161.63,4430.0,161.41,161.73,161.36,161.63,4430.0
2023-12-27 10:00:00,161.63,161.72,161.56,161.61,4401.0,161.63,161.72,161.56,161.61,4401.0
2023-12-27 10:05:00,161.64,161.64,161.43,161.46,2852.0,161.64,161.64,161.43,161.46,2852.0
2023-12-27 10:10:00,161.43,161.51,161.18,161.18,2566.0,161.43,161.51,161.18,161.18,2566.0
2023-12-27 10:15:00,161.17,161.32,161.06,161.14,2970.0,161.17,161.32,161.06,161.14,2970.0
2023-12-27 10:20:00,161.14,161.21,161.07,161.14,2656.0,161.14,161.21,161.07,161.14,2656.0
2023-12-27 10:25:00,161.08,161.35,161.05,161.1,16081.0,161.08,161.35,161.05,161.1,16081.0
2023-12-27 10:30:00,161.06,161.25,160.95,161.25,5448.0,161.06,161.25,160.95,161.25,5448.0
2023-12-27 10:35:00,161.2,161.26,161.18,161.26,2830.0,161.2,161.26,161.18,161.26,2830.0
2023-12-27 10:40:00,161.22,161.22,160.97,161.09,3934.0,161.22,161.22,160.97,161.09,3934.0
2023-12-27 10:45:00,161.09,161.19,161.01,161.1,4485.0,161.09,161.19,161.01,161.1,4485.0
2023-12-27 10:50:00,161.06,161.08,161.03,161.06,2010.0,161.06,161.08,161.03,161.06,2010.0
2023-12-27 10:55:00,161.07,161.15,161.03,161.06,2800.0,161.07,161.15,161.03,161.06,2800.0
2023-12-27 11:00:00,161.03,161.06,160.93,160.99,3052.0,161.03,161.06,160.93,160.99,3052.0
2023-12-27 11:05:00,161.01,161.06,160.95,161.04,3300.0,161.01,161.06,160.95,161.04,3300.0
2023-12-27 11:10:00,161.0,161.11,160.97,161.11,2300.0,161.0,161.11,160.97,161.11,2300.0
2023-12-27 11:15:00,161.1,161.1,161.01,161.03,2242.0,161.1,161.1,161.01,161.03,2242.0
2023-12-27 11:20:00,161.03,161.1,161.02,161.09,2700.0,161.03,161.1,161.02,161.09,2700.0
2023-12-27 11:25:00,161.08,161.17,161.04,161.12,6168.0,161.08,161.17,161.04,161.12,6168.0
2023-12-27 11:30:00,161.12,161.43,161.12,161.43,6049.0,161.12,161.43,161.12,161.43,6049.0
2023-12-27 11:35:00,161.4,161.41,161.26,161.31,2100.0,161.4,161.41,161.26,161.31,2100.0
2023-12-27 11:40:00,161.3,161.36,161.26,161.31,5921.0,161.3,161.36,161.26,161.31,5921.0
2023-12-27 11:45:00,161.28,161.29,161.15,161.16,3215.0,161.28,161.29,161.15,161.16,3215.0
2023-12-27 11:50:00,161.17,161.17,161.01,161.04,2859.0,161.17,161.17,161.01,161.04,2859.0
2023-12-27 11:55:00,161.0,161.06,161.0,161.05,2840.0,161.0,161.06,161.0,161.05,2840.0
2023-12-27 12:00:00,161.02,161.09,160.97,161.06,4479.0,161.02,161.09,160.97,161.06,4479.0
2023-12-27 12:05:00,161.06,161.06,160.97,161.04,5293.0,161.06,161.06,160.97,161.04,5293.0
2023-12-27 12:10:00,161.04,161.09,161.0,161.08,5100.0,161.04,161.09,161.0,161.08,5100.0
2023-12-27 12:15:00,161.09,161.18,161.09,161.1,2961.0,161.09,161.18,161.09,161.1,2961.0
2023-12-27 12:20:00,161.07,161.13,161.07,161.07,3721.0,161.07,161.13,161.07,161.07,3721.0
2023-12-27 12:25:00,161.05,161.05,160.92,160.95,3541.0,161.05,161.05,160.92,160.95,3541.0
2023-12-27 12:30:00,160.98,161.04,160.94,160.94,6008.0,160.98,161.04,160.94,160.94,6008.0
2023-12-27 12:35:00,160.9,160.9,160.58,160.58,4662.0,160.9,160.9,160.58,160.58,4662.0
2023-12-27 12:40:00,160.63,160.69,160.51,160.58,3056.0,160.63,160.69,160.51,160.58,3056.0
2023-12-27 12:45:00,160.6,160.62,160.54,160.58,2979.0,160.6,160.62,160.54,160.58,2979.0
2023-12-27 12:50:00,160.55,160.58,160.5,160.53,2400.0,160.55,160.58,160.5,160.53,2400.0
2023-12-27 12:55:00,160.53,160.57,160.53,160.56,2226.0,160.53,160.57,160.53,160.56,2226.0
2023-12-27 13:00:00,160.58,160.81,160.58,160.77,5303.0,160.58,160.81,160.58,160.77,5303.0
2023-12-27 13:05:00,160.76,160.93,160.74,160.89,8812.0,160.76,160.93,160.74,160.89,8812.0
2023-12-27 13:10:00,160.93,161.02,160.79,160.81,5302.0,160.93,161.02,160.79,160.81,5302.0
2023-12-27 13:15:00,160.81,161.01,160.8,160.99,3399.0,160.81,161.01,160.8,160.99,3399.0
2023-12-27 13:20:00,161.0,161.0,160.91,160.94,2600.0,161.0,161.0,160.91,160.94,2600.0
2023-12-27 13:25:00,160.93,160.98,160.88,160.97,2300.0,160.93,160.98,160.88,160.97,2300.0
2023-12-27 13:30:00,160.97,161.06,160.92,160.93,3684.0,160.97,161.06,160.92,160.93,3684.0
2023-12-27 13:35:00,160.94,160.99,160.87,160.98,3499.0,160.94,160.99,160.87,160.98,3499.0
2023-12-27 13:40:00,161.0,161.02,160.93,160.94,4319.0,161.0,161.02,160.93,160.94,4319.0
2023-12-27 13:45:00,160.97,160.97,160.88,160.95,2660.0,160.97,160.97,160.88,160.95,2660.0
2023-12-27 13:50:00,160.94,160.97,160.86,160.9,6731.0,160.94,160.97,160.86,160.9,6731.0
2023-12-27 13:55:00,160.93,160.93,160.79,160.83,2951.0,160.93,160.93,160.79,160.83,2951.0
2023-12-27 14:00:00,160.79,160.79,160.56,160.62,6280.0,160.79,160.79,160.56,160.62,6280.0
2023-12-27 14:05:00,160.6,160.75,160.59,160.7,4400.0,160.6,160.75,160.59,160.7,4400.0
2023-12-27 14:10:00,160.74,160.81,160.68,160.71,5042.0,160.74,160.81,160.68,160.71,5042.0
2023-12-27 14:15:00,160.73,160.83,160.72,160.81,2751.0,160.73,160.83,160.72,160.81,2751.0
2023-12-27 14:20:00,160.83,161.03,160.83,160.97,8412.0,160.83,161.03,160.83,160.97,8412.0
2023-12-27 14:25:00,160.92,161.02,160.89,160.9,5569.0,160.92,161.02,160.89,160.9,5569.0
2023-12-27 14:30:00,160.9,160.9,160.77,160.82,4927.0,160.9,160.9,160.77,160.82,4927.0
2023-12-27 14:35:00,160.82,160.98,160.81,160.95,2875.0,160.82,160.98,160.81,160.95,2875.0
2023-12-27 14:40:00,160.97,160.97,160.75,160.8,5157.0,160.97,160.97,160.75,160.8,5157.0
2023-12-27 14:45:00,160.84,160.87,160.77,160.86,3774.0,160.84,160.87,160.77,160.86,3774.0
2023-12-27 14:50:00,160.83,160.88,160.63,160.66,3400.0,160.83,160.88,160.63,160.66,3400.0
2023-12-27 14:55:00,160.64,160.78,160.63,160.78,6848.0,160.64,160.78,160.63,160.78,6848.0
2023-12-27 15:00:00,160.8,160.83,160.66,160.72,6200.0,160.8,160.83,160.66,160.72,6200.0
2023-12-27 15:05:00,160.75,160.91,160.68,160.83,4000.0,160.75,160.91,160.68,160.83,4000.0
2023-12-27 15:10:00,160.83,161.12,160.83,160.96,17309.0,160.83,161.12,160.83,160.96,17309.0
2023-12-27 15:15:00,160.98,161.04,160.9,160.95,6327.0,160.98,161.04,160.9,160.95,6327.0
2023-12-27 15:20:00,160.95,160.99,160.86,160.89,4460.0,160.95,160.99,160.86,160.89,4460.0
2023-12-27 15:25:00,160.89,161.06,160.81,161.06,7326.0,160.89,161.06,160.81,161.06,7326.0
2023-12-27 15:30:00,161.02,161.02,160.9,160.99,4800.0,161.02,161.02,160.9,160.99,4800.0
2023-12-27 15:35:00,160.97,160.98,160.84,160.85,6393.0,160.97,160.98,160.84,160.85,6393.0
2023-12-27 15:40:00,160.85,161.14,160.84,161.02,27574.0,160.85,161.14,160.84,161.02,27574.0
2023-12-27 15:45:00,161.0,161.01,160.91,160.96,13176.0,161.0,161.01,160.91,160.96,13176.0
2023-12-27 15:50:00,161.0,161.11,160.91,161.03,26057.0,161.0,161.11,160.91,161.03,26057.0
2023-12-27 15:55:00,160.98,161.05,160.94,161.02,62695.0,160.98,161.05,160.94,161.02,62695.0
2023-12-28 09:30:00,160.99,161.11,160.61,160.61,12898.0,160.99,161.11,160.61,160.61,12898.0
2023-12-28 09:35:00,160.58,160.72,160.44,160.44,4304.0,160.58,160.72,160.44,160.44,4304.0
2023-12-28 09:40:00,160.49,160.57,160.4,160.51,4936.0,160.49,160.57,160.4,160.51,4936.0
2023-12-28 09:45:00,160.51,160.73,160.5,160.68,2715.0,160.51,160.73,160.5,160.68,2715.0
2023-12-28 09:50:00,160.58,160.79,160.58,160.76,3884.0,160.58,160.79,160.58,160.76,3884.0
2023-12-28 09:55:00,160.77,160.95,160.67,160.89,4060.0,160.77,160.95,160.67,160.89,4060.0
2023-12-28 10:00:00,160.89,160.98,160.87,160.98,2025.0,160.89,160.98,160.87,160.98,2025.0
2023-12-28 10:05:00,160.9,161.0,160.9,160.96,1694.0,160.9,161.0,160.9,160.96,1694.0
2023-12-28 10:10:00,161.01,161.01,160.87,160.88,4500.0,161.01,161.01,160.87,160.88,4500.0
2023-12-28 10:15:00,160.91,161.08,160.9,161.02,6549.0,160.91,161.08,160.9,161.02,6549.0
2023-12-28 10:20:00,160.97,161.05,160.92,160.92,2848.0,160.97,161.05,160.92,160.92,2848.0
2023-12-28 10:25:00,160.92,161.02,160.91,160.92,2529.0,160.92,161.02,160.91,160.92,2529.0
2023-12-28 10:30:00,160.87,160.87,160.78,160.83,3656.0,160.87,160.87,160.78,160.83,3656.0
2023-12-28 10:35:00,160.83,161.11,160.79,161.09,3222.0,160.83,161.11,160.79,161.09,3222.0
2023-12-28 10:40:00,161.08,161.18,161.03,161.16,2427.0,161.08,161.18,161.03,161.16,2427.0
2023-12-28 10:45:00,161.12,161.12,160.98,160.98,2219.0,161.12,161.12,160.98,160.98,2219.0
2023-12-28 10:50:00,160.99,161.05,160.93,160.94,5322.0,160.99,161.05,160.93,160.94,5322.0
2023-12-28 10:55:00,161.0,161.05,160.9,161.05,4000.0,161.0,161.05,160.9,161.05,4000.0
2023-12-28 11:00:00,160.98,161.34,160.97,161.34,5900.0,160.98,161.34,160.97,161.34,5900.0
2023-12-28 11:05:00,161.38,161.43,161.33,161.43,2438.0,161.38,161.43,161.33,161.43,2438.0
2023-12-28 11:10:00,161.46,161.48,161.41,161.44,2926.0,161.46,161.48,161.41,161.44,2926.0
2023-12-28 11:15:00,161.5,161.69,161.48,161.56,4014.0,161.5,161.69,161.48,161.56,4014.0
2023-12-28 11:20:00,161.7,161.8,161.64,161.73,2165.0,161.7,161.8,161.64,161.73,2165.0
2023-12-28 11:25:00,161.78,161.9,161.74,161.89,5118.0,161.78,161.9,161.74,161.89,5118.0
2023-12-28 11:30:00,161.87,161.94,161.79,161.93,4462.0,161.87,161.94,161.79,161.93,4462.0
2023-12-28 11:35:00,161.93,161.94,161.81,161.83,6570.0,161.93,161.94,161.81,161.83,6570.0
2023-12-28 11:40:00,161.75,161.86,161.69,161.86,1446.0,161.75,161.86,161.69,161.86,1446.0
2023-12-28 11:45:00,161.85,161.91,161.84,161.89,2063.0,161.85,161.91,161.84,161.89,2063.0
2023-12-28 11:50:00,161.9,161.95,161.79,161.87,4707.0,161.9,161.95,161.79,161.87,4707.0
2023-12-28 11:55:00,161.87,161.97,161.86,161.9,3619.0,161.87,161.97,161.86,161.9,3619.0
2023-12-28 12:00:00,161.89,161.98,161.83,161.94,5260.0,161.89,161.98,161.83,161.94,5260.0
2023-12-28 12:05:00,161.94,162.1,161.89,162.06,3757.0,161.94,162.1,161.89,162.06,3757.0
2023-12-28 12:10:00,162.06,162.17,162.01,162.06,2888.0,162.06,162.17,162.01,162.06,2888.0
2023-12-28 12:15:00,162.09,162.25,162.09,162.11,4814.0,162.09,162.25,162.09,162.11,4814.0
2023-12-28 12:20:00,162.14,162.16,161.81,161.81,4471.0,162.14,162.16,161.81,161.81,4471.0
2023-12-28 12:25:00,161.87,161.88,161.78,161.78,4132.0,161.87,161.88,161.78,161.78,4132.0
2023-12-28 12:30:00,161.79,161.9,161.79,161.86,3054.0,161.79,161.9,161.79,161.86,3054.0
2023-12-28 12:35:00,161.87,161.87,161.81,161.86,1972.0,161.87,161.87,161.81,161.86,1972.0
2023-12-28 12:40:00,161.85,161.87,161.77,161.8,6718.0,161.85,161.87,161.77,161.8,6718.0
2023-12-28 12:45:00,161.79,161.81,161.72,161.72,2559.0,161.79,161.81,161.72,161.72,2559.0
2023-12-28 12:50:00,161.62,161.89,161.62,161.88,1391.0,161.62,161.89,161.62,161.88,1391.0
2023-12-28 12:55:00,161.9,161.97,161.83,161.86,3966.0,161.9,161.97,161.83,161.86,3966.0
2023-12-28 13:00:00,161.88,161.89,161.72,161.85,3958.0,161.88,161.89,161.72,161.85,3958.0
2023-12-28 13:05:00,161.86,162.02,161.78,162.02,4103.0,161.86,162.02,161.78,162.02,4103.0
2023-12-28 13:10:00,162.01,162.07,161.88,161.96,4536.0,162.01,162.07,161.88,161.96,4536.0
2023-12-28 13:15:00,161.98,162.02,161.91,162.02,1500.0,161.98,162.02,161.91,162.02,1500.0
2023-12-28 13:20:00,162.03,162.05,161.96,162.01,4298.0,162.03,162.05,161.96,162.01,4298.0
2023-12-28 13:25:00,162.03,162.16,161.99,162.0,4217.0,162.03,162.16,161.99,162.0,4217.0
2023-12-28 13:30:00,162.02,162.05,161.99,162.03,6648.0,162.02,162.05,161.99,162.03,6648.0
2023-12-28 13:35:00,161.99,161.99,161.82,161.86,6144.0,161.99,161.99,161.82,161.86,6144.0
2023-12-28 13:40:00,161.81,161.91,161.79,161.9,3249.0,161.81,161.91,161.79,161.9,3249.0
2023-12-28 13:45:00,161.87,161.87,161.82,161.83,2215.0,161.87,161.87,161.82,161.83,2215.0
2023-12-28 13:50:00,161.82,161.86,161.78,161.81,5688.0,161.82,161.86,161.78,161.81,5688.0
2023-12-28 13:55:00,161.77,161.82,161.67,161.78,2516.0,161.77,161.82,161.67,161.78,2516.0
2023-12-28 14:00:00,161.79,161.89,161.75,161.84,2085.0,161.79,161.89,161.75,161.84,2085.0
2023-12-28 14:05:00,161.82,161.84,161.76,161.8,3619.0,161.82,161.84,161.76,161.8,3619.0
2023-12-28 14:10:00,161.78,161.81,161.77,161.8,2326.0,161.78,161.81,161.77,161.8,2326.0
2023-12-28 14:15:00,161.78,161.83,161.74,161.81,2894.0,161.78,161.83,161.74,161.81,2894.0
2023-12-28 14:20:00,161.81,161.87,161.78,161.85,2620.0,161.81,161.87,161.78,161.85,2620.0
2023-12-28 14:25:00,161.87,161.88,161.81,161.88,2187.0,161.87,161.88,161.81,161.88,2187.0
2023-12-28 14:30:00,161.93,161.95,161.84,161.86,2474.0,161.93,161.95,161.84,161.86,2474.0
2023-12-28 14:35:00,161.88,161.94,161.86,161.9,2863.0,161.88,161.94,161.86,161.9,2863.0
2023-12-28 14:40:00,161.96,161.96,161.86,161.9,3642.0,161.96,161.96,161.86,161.9,3642.0
2023-12-28 14:45:00,161.91,161.99,161.9,161.97,3775.0,161.91,161.99,161.9,161.97,3775.0
2023-12-28 14:50:00,161.96,161.97,161.88,161.88,2003.0,161.96,161.97,161.88,161.88,2003.0
2023-12-28 14:55:00,161.88,161.97,161.88,161.95,1400.0,161.88,161.97,161.88,161.95,1400.0
2023-12-28 15:00:00,161.94,161.95,161.69,161.75,4062.0,161.94,161.95,161.69,161.75,4062.0
2023-12-28 15:05:00,161.72,161.82,161.72,161.79,3047.0,161.72,161.82,161.72,161.79,3047.0
2023-12-28 15:10:00,161.81,161.83,161.58,161.69,4114.0,161.81,161.83,161.58,161.69,4114.0
2023-12-28 15:15:00,161.63,161.77,161.56,161.67,9862.0,161.63,161.77,161.56,161.67,9862.0
2023-12-28 15:20:00,161.72,161.72,161.62,161.63,3776.0,161.72,161.72,161.62,161.63,3776.0
2023-12-28 15:25:00,161.65,161.65,161.56,161.58,3563.0,161.65,161.65,161.56,161.58,3563.0
2023-12-28 15:30:00,161.59,161.61,161.48,161.49,5087.0,161.59,161.61,161.48,161.49,5087.0
2023-12-28 15:35:00,161.47,161.55,161.45,161.52,5742.0,161.47,161.55,161.45,161.52,5742.0
2023-12-28 15:40:00,161.55,161.65,161.53,161.64,6658.0,161.55,161.65,161.53,161.64,6658.0
2023-12-28 15:45:00,161.62,161.63,161.56,161.57,6943.0,161.62,161.63,161.56,161.57,6943.0
2023-12-28 15:50:00,161.57,161.6,161.38,161.39,15417.0,161.57,161.6,161.38,161.39,15417.0
2023-12-28 15:55:00,161.41,161.55,161.37,161.47,42925.0,161.41,161.55,161.37,161.47,42925.0
2023-12-29 09:30:00,161.5,162.44,161.5,162.41,13813.0,161.5,162.44,161.5,162.41,13813.0
2023-12-29 09:35:00,162.4,162.86,162.31,162.86,2900.0,162.4,162.86,162.31,162.86,2900.0
2023-12-29 09:40:00,162.82,162.92,162.46,162.46,3043.0,162.82,162.92,162.46,162.46,3043.0
2023-12-29 09:45:00,162.27,162.27,162.02,162.11,1158.0,162.27,162.27,162.02,162.11,1158.0
2023-12-29 09:50:00,162.11,162.26,162.0,162.2,3221.0,162.11,162.26,162.0,162.2,3221.0
2023-12-29 09:55:00,162.26,162.41,162.23,162.38,2211.0,162.26,162.41,162.23,162.38,2211.0
2023-12-29 10:00:00,162.36,162.47,162.18,162.34,5726.0,162.36,162.47,162.18,162.34,5726.0
2023-12-29 10:05:00,162.37,162.41,162.2,162.2,1400.0,162.37,162.41,162.2,162.2,1400.0
2023-12-29 10:10:00,162.24,162.24,162.16,162.16,2005.0,162.24,162.24,162.16,162.16,2005.0
2023-12-29 10:15:00,162.17,162.23,162.13,162.2,1877.0,162.17,162.23,162.13,162.2,1877.0
2023-12-29 10:20:00,162.23,162.32,162.15,162.3,2690.0,162.23,162.32,162.15,162.3,2690.0
2023-12-29 10:25:00,162.32,162.49,162.31,162.44,3966.0,162.32,162.49,162.31,162.44,3966.0
2023-12-29 10:30:00,162.46,162.47,162.22,162.22,4298.0,162.46,162.47,162.22,162.22,4298.0
2023-12-29 10:35:00,162.19,162.37,162.19,162.37,1900.0,162.19,162.37,162.19,162.37,1900.0
2023-12-29 10:40:00,162.32,162.38,162.01,162.07,8765.0,162.32,162.38,162.01,162.07,8765.0
2023-12-29 10:45:00,161.99,162.02,161.81,161.99,5674.0,161.99,162.02,161.81,161.99,5674.0
2023-12-29 10:50:00,162.09,162.21,161.77,161.77,3094.0,162.09,162.21,161.77,161.77,3094.0
2023-12-29 10:55:00,161.79,161.99,161.78,161.95,2700.0,161.79,161.99,161.78,161.95,2700.0
2023-12-29 11:00:00,161.96,162.05,161.94,162.04,1943.0,161.96,162.05,161.94,162.04,1943.0
2023-12-29 11:05:00,162.02,162.05,161.79,161.88,3564.0,162.02,162.05,161.79,161.88,3564.0
2023-12-29 11:10:00,161.88,161.88,161.63,161.63,2301.0,161.88,161.88,161.63,161.63,2301.0
2023-12-29 11:15:00,161.6,161.66,161.47,161.63,4431.0,161.6,161.66,161.47,161.63,4431.0
2023-12-29 11:20:00,161.68,161.76,161.49,161.49,4081.0,161.68,161.76,161.49,161.49,4081.0
2023-12-29 11:25:00,161.52,161.6,161.45,161.49,2692.0,161.52,161.6,161.45,161.49,2692.0
2023-12-29 11:30:00,161.56,161.69,161.53,161.68,6061.0,161.56,161.69,161.53,161.68,6061.0
2023-12-29 11:35:00,161.66,161.83,161.57,161.82,4979.0,161.66,161.83,161.57,161.82,4979.0
2023-12-29 11:40:00,161.82,162.05,161.82,161.87,8640.0,161.82,162.05,161.82,161.87,8640.0
2023-12-29 11:45:00,161.92,162.18,161.91,162.18,3150.0,161.92,162.18,161.91,162.18,3150.0
2023-12-29 11:50:00,162.18,162.21,161.98,162.13,7270.0,162.18,162.21,161.98,162.13,7270.0
2023-12-29 11:55:00,162.11,162.11,161.93,162.04,2509.0,162.11,162.11,161.93,162.04,2509.0
2023-12-29 12:00:00,162.06,162.14,161.93,161.93,4231.0,162.06,162.14,161.93,161.93,4231.0
2023-12-29 12:05:00,161.9,161.97,161.85,161.85,2811.0,161.9,161.97,161.85,161.85,2811.0
2023-12-29 12:10:00,161.89,161.9,161.64,161.67,2400.0,161.89,161.9,161.64,161.67,2400.0
2023-12-29 12:15:00,161.79,161.86,161.73,161.75,1901.0,161.79,161.86,161.73,161.75,1901.0
2023-12-29 12:20:00,161.8,161.95,161.67,161.77,2820.0,161.8,161.95,161.67,161.77,2820.0
2023-12-29 12:25:00,161.77,161.88,161.73,161.86,2364.0,161.77,161.88,161.73,161.86,2364.0
2023-12-29 12:30:00,161.86,161.94,161.78,161.79,5330.0,161.86,161.94,161.78,161.79,5330.0
2023-12-29 12:35:00,161.84,161.96,161.75,161.96,1489.0,161.84,161.96,161.75,161.96,1489.0
2023-12-29 12:40:00,161.93,161.97,161.84,161.84,4140.0,161.93,161.97,161.84,161.84,4140.0
2023-12-29 12:45:00,161.84,162.01,161.84,161.9,4282.0,161.84,162.01,161.84,161.9,4282.0
2023-12-29 12:50:00,161.9,162.07,161.9,162.06,2263.0,161.9,162.07,161.9,162.06,2263.0
2023-12-29 12:55:00,162.04,162.13,162.04,162.13,1821.0,162.04,162.13,162.04,162.13,1821.0
2023-12-29 13:00:00,162.09,162.28,162.05,162.14,3594.0,162.09,162.28,162.05,162.14,3594.0
2023-12-29 13:05:00,162.16,162.25,162.1,162.14,2163.0,162.16,162.25,162.1,162.14,2163.0
2023-12-29 13:10:00,162.15,162.16,162.05,162.05,2434.0,162.15,162.16,162.05,162.05,2434.0
2023-12-29 13:15:00,162.04,162.04,161.93,161.99,2200.0,162.04,162.04,161.93,161.99,2200.0
2023-12-29 13:20:00,161.97,161.98,161.91,161.96,1100.0,161.97,161.98,161.91,161.96,1100.0
2023-12-29 13:25:00,161.96,161.96,161.83,161.91,5809.0,161.96,161.96,161.83,161.91,5809.0
2023-12-29 13:30:00,161.9,161.93,161.81,161.81,2610.0,161.9,161.93,161.81,161.81,2610.0
2023-12-29 13:35:00,161.83,161.9,161.81,161.9,1394.0,161.83,161.9,161.81,161.9,1394.0
2023-12-29 13:40:00,161.88,161.99,161.86,161.99,2221.0,161.88,161.99,161.86,161.99,2221.0
2023-12-29 13:45:00,161.95,162.02,161.93,162.01,1898.0,161.95,162.02,161.93,162.01,1898.0
2023-12-29 13:50:00,162.01,162.01,161.81,161.81,1998.0,162.01,162.01,161.81,161.81,1998.0
2023-12-29 13:55:00,161.85,161.88,161.81,161.83,1038.0,161.85,161.88,161.81,161.83,1038.0
2023-12-29 14:00:00,161.87,161.9,161.82,161.82,896.0,161.87,161.9,161.82,161.82,896.0
2023-12-29 14:05:00,161.84,161.86,161.79,161.79,3007.0,161.84,161.86,161.79,161.79,3007.0
2023-12-29 14:10:00,161.84,161.88,161.67,161.74,3079.0,161.84,161.88,161.67,161.74,3079.0
2023-12-29 14:15:00,161.7,161.88,161.69,161.88,1600.0,161.7,161.88,161.69,161.88,1600.0
2023-12-29 14:20:00,161.85,161.93,161.85,161.89,2580.0,161.85,161.93,161.85,161.89,2580.0
2023-12-29 14:25:00,161.94,161.99,161.8,161.8,1797.0,161.94,161.99,161.8,161.8,1797.0
2023-12-29 14:30:00,161.84,161.93,161.6,161.76,10189.0,161.84,161.93,161.6,161.76,10189.0
2023-12-29 14:35:00,161.78,161.87,161.73,161.84,1616.0,161.78,161.87,161.73,161.84,1616.0
2023-12-29 14:40:00,161.85,161.88,161.74,161.74,2720.0,161.85,161.88,161.74,161.74,2720.0
2023-12-29 14:45:00,161.72,161.74,161.66,161.74,1631.0,161.72,161.74,161.66,161.74,1631.0
2023-12-29 14:50:00,161.72,161.75,161.69,161.73,2426.0,161.72,161.75,161.69,161.73,2426.0
2023-12-29 14:55:00,161.74,161.78,161.72,161.76,3119.0,161.74,161.78,161.72,161.76,3119.0
2023-12-29 15:00:00,161.77,161.78,161.61,161.62,5777.0,161.77,161.78,161.61,161.62,5777.0
2023-12-29 15:05:00,161.55,161.63,161.48,161.63,3132.0,161.55,161.63,161.48,161.63,3132.0
2023-12-29 15:10:00,161.67,161.72,161.44,161.55,4712.0,161.67,161.72,161.44,161.55,4712.0
2023-12-29 15:15:00,161.51,161.54,161.33,161.41,2962.0,161.51,161.54,161.33,161.41,2962.0
2023-12-29 15:20:00,161.3,161.48,161.23,161.45,4555.0,161.3,161.48,161.23,161.45,4555.0
2023-12-29 15:25:00,161.46,161.54,161.46,161.51,4401.0,161.46,161.54,161.46,161.51,4401.0
2023-12-29 15:30:00,161.51,161.55,161.38,161.42,5418.0,161.51,161.55,161.38,161.42,5418.0
2023-12-29 15:35:00,161.45,161.47,161.39,161.41,3262.0,161.45,161.47,161.39,161.41,3262.0
2023-12-29 15:40:00,161.41,161.44,161.26,161.27,6815.0,161.41,161.44,161.26,161.27,6815.0
2023-12-29 15:45:00,161.26,161.32,161.22,161.28,12058.0,161.26,161.32,161.22,161.28,12058.0
2023-12-29 15:50:00,161.26,161.37,160.88,160.9,39355.0,161.26,161.37,160.88,160.9,39355.0
2023-12-29 15:55:00,160.87,161.13,160.72,160.97,59296.0,160.87,161.13,160.72,160.97,59296.0
2024-01-02 09:30:00,160.14,160.14,159.47,159.94,48307.0,160.14,160.14,159.47,159.94,48307.0
2024-01-02 09:35:00,159.87,160.0,159.44,159.76,10199.0,159.87,160.0,159.44,159.76,10199.0
2024-01-02 09:40:00,159.77,159.95,159.38,159.41,4431.0,159.77,159.95,159.38,159.41,4431.0
2024-01-02 09:45:00,159.27,159.27,157.99,158.15,7827.0,159.27,159.27,157.99,158.15,7827.0
2024-01-02 09:50:00,158.22,158.71,157.99,158.63,15478.0,158.22,158.71,157.99,158.63,15478.0
2024-01-02 09:55:00,158.71,159.09,158.52,159.09,8098.0,158.71,159.09,158.52,159.09,8098.0
2024-01-02 10:00:00,159.07,159.16,158.7,158.74,6803.0,159.07,159.16,158.7,158.74,6803.0
2024-01-02 10:05:00,158.7,158.98,158.51,158.91,4046.0,158.7,158.98,158.51,158.91,4046.0
2024-01-02 10:10:00,158.83,158.92,158.48,158.49,7194.0,158.83,158.92,158.48,158.49,7194.0
2024-01-02 10:15:00,158.54,158.55,158.38,158.38,4427.0,158.54,158.55,158.38,158.38,4427.0
2024-01-02 10:20:00,158.37,159.04,158.37,158.86,20834.0,158.37,159.04,158.37,158.86,20834.0
2024-01-02 10:25:00,158.84,158.91,158.72,158.86,11026.0,158.84,158.91,158.72,158.86,11026.0
2024-01-02 10:30:00,158.74,158.84,158.49,158.53,8010.0,158.74,158.84,158.49,158.53,8010.0
2024-01-02 10:35:00,158.5,158.66,158.27,158.56,11678.0,158.5,158.66,158.27,158.56,11678.0
2024-01-02 10:40:00,158.58,158.99,158.58,158.9,14133.0,158.58,158.99,158.58,158.9,14133.0
2024-01-02 10:45:00,158.89,158.91,158.58,158.62,8200.0,158.89,158.91,158.58,158.62,8200.0
2024-01-02 10:50:00,158.64,158.95,158.62,158.85,6344.0,158.64,158.95,158.62,158.85,6344.0
2024-01-02 10:55:00,158.9,158.9,158.47,158.67,15200.0,158.9,158.9,158.47,158.67,15200.0
2024-01-02 11:00:00,158.56,158.96,158.49,158.96,11889.0,158.56,158.96,158.49,158.96,11889.0
2024-01-02 11:05:00,158.98,159.05,158.75,159.04,16228.0,158.98,159.05,158.75,159.04,16228.0
2024-01-02 11:10:00,159.13,159.24,158.9,159.05,4380.0,159.13,159.24,158.9,159.05,4380.0
2024-01-02 11:15:00,159.15,159.61,159.15,159.58,9319.0,159.15,159.61,159.15,159.58,9319.0
2024-01-02 11:20:00,159.7,159.7,159.44,159.44,6966.0,159.7,159.7,159.44,159.44,6966.0
2024-01-02 11:25:00,159.43,159.44,159.28,159.4,6532.0,159.43,159.44,159.28,159.4,6532.0
2024-01-02 11:30:00,159.45,159.45,159.09,159.09,5497.0,159.45,159.45,159.09,159.09,5497.0
2024-01-02 11:35:00,159.12,159.12,158.95,158.97,3639.0,159.12,159.12,158.95,158.97,3639.0
2024-01-02 11:40:00,158.98,159.05,158.97,159.04,4237.0,158.98,159.05,158.97,159.04,4237.0
2024-01-02 11:45:00,159.02,159.25,159.02,159.11,4562.0,159.02,159.25,159.02,159.11,4562.0
2024-01-02 11:50:00,159.12,159.25,159.09,159.21,2726.0,159.12,159.25,159.09,159.21,2726.0
2024-01-02 11:55:00,159.2,159.22,159.08,159.08,5203.0,159.2,159.22,159.08,159.08,5203.0
2024-01-02 12:00:00,159.09,159.33,159.08,159.33,4331.0,159.09,159.33,159.08,159.33,4331.0
2024-01-02 12:05:00,159.32,159.43,159.3,159.42,4285.0,159.32,159.43,159.3,159.42,4285.0
2024-01-02 12:10:00,159.41,159.56,159.38,159.51,6075.0,159.41,159.56,159.38,159.51,6075.0
2024-01-02 12:15:00,159.54,159.68,159.53,159.62,8776.0,159.54,159.68,159.53,159.62,8776.0
2024-01-02 12:20:00,159.59,159.59,159.26,159.4,2685.0,159.59,159.59,159.26,159.4,2685.0
2024-01-02 12:25:00,159.37,159.45,159.2,159.37,10699.0,159.37,159.45,159.2,159.37,10699.0
2024-01-02 12:30:00,159.33,159.55,159.33,159.55,1966.0,159.33,159.55,159.33,159.55,1966.0
2024-01-02 12:35:00,159.52,159.69,159.49,159.68,3962.0,159.52,159.69,159.49,159.68,3962.0
2024-01-02 12:40:00,159.73,159.83,159.68,159.81,7572.0,159.73,159.83,159.68,159.81,7572.0
2024-01-02 12:45:00,159.78,159.87,159.72,159.72,7832.0,159.78,159.87,159.72,159.72,7832.0
2024-01-02 12:50:00,159.72,159.73,159.36,159.4,5192.0,159.72,159.73,159.36,159.4,5192.0
2024-01-02 12:55:00,159.2,159.28,159.16,159.25,2524.0,159.2,159.28,159.16,159.25,2524.0
2024-01-02 13:00:00,159.28,159.42,159.26,159.37,1810.0,159.28,159.42,159.26,159.37,1810.0
2024-01-02 13:05:00,159.39,159.42,159.31,159.33,3704.0,159.39,159.42,159.31,159.33,3704.0
2024-01-02 13:10:00,159.29,159.37,159.22,159.29,6435.0,159.29,159.37,159.22,159.29,6435.0
2024-01-02 13:15:00,159.28,159.36,159.25,159.27,5582.0,159.28,159.36,159.25,159.27,5582.0
2024-01-02 13:20:00,159.31,159.49,159.29,159.49,3372.0,159.31,159.49,159.29,159.49,3372.0
2024-01-02 13:25:00,159.46,159.59,159.44,159.47,9290.0,159.46,159.59,159.44,159.47,9290.0
2024-01-02 13:30:00,159.49,159.5,159.35,159.35,3609.0,159.49,159.5,159.35,159.35,3609.0
2024-01-02 13:35:00,159.29,159.34,159.21,159.24,1936.0,159.29,159.34,159.21,159.24,1936.0
2024-01-02 13:40:00,159.23,159.24,159.13,159.13,2586.0,159.23,159.24,159.13,159.13,2586.0
2024-01-02 13:45:00,159.18,159.18,158.94,158.96,2634.0,159.18,159.18,158.94,158.96,2634.0
2024-01-02 13:50:00,158.9,158.9,158.75,158.79,2905.0,158.9,158.9,158.75,158.79,2905.0
2024-01-02 13:55:00,158.76,158.84,158.59,158.59,5582.0,158.76,158.84,158.59,158.59,5582.0
2024-01-02 14:00:00,158.58,158.64,158.54,158.57,4019.0,158.58,158.64,158.54,158.57,4019.0
2024-01-02 14:05:00,158.55,158.61,158.44,158.6,5702.0,158.55,158.61,158.44,158.6,5702.0
2024-01-02 14:10:00,158.61,158.83,158.6,158.82,2458.0,158.61,158.83,158.6,158.82,2458.0
2024-01-02 14:15:00,158.81,158.84,158.73,158.84,2598.0,158.81,158.84,158.73,158.84,2598.0
2024-01-02 14:20:00,158.83,158.88,158.76,158.78,3212.0,158.83,158.88,158.76,158.78,3212.0
2024-01-02 14:25:00,158.78,158.82,158.75,158.81,2196.0,158.78,158.82,158.75,158.81,2196.0
2024-01-02 14:30:00,158.83,158.86,158.68,158.78,3973.0,158.83,158.86,158.68,158.78,3973.0
2024-01-02 14:35:00,158.77,158.85,158.77,158.79,2966.0,158.77,158.85,158.77,158.79,2966.0
2024-01-02 14:40:00,158.78,158.83,158.67,158.81,3629.0,158.78,158.83,158.67,158.81,3629.0
2024-01-02 14:45:00,158.84,158.88,158.83,158.86,4179.0,158.84,158.88,158.83,158.86,4179.0
2024-01-02 14:50:00,158.88,158.91,158.71,158.78,3456.0,158.88,158.91,158.71,158.78,3456.0
2024-01-02 14:55:00,158.78,158.83,158.73,158.79,7484.0,158.78,158.83,158.73,158.79,7484.0
2024-01-02 15:00:00,158.8,158.8,158.3,158.38,3738.0,158.8,158.8,158.3,158.38,3738.0
2024-01-02 15:05:00,158.38,158.77,158.31,158.72,11495.0,158.38,158.77,158.31,158.72,11495.0
2024-01-02 15:10:00,158.72,158.82,158.64,158.82,14722.0,158.72,158.82,158.64,158.82,14722.0
2024-01-02 15:15:00,158.83,158.95,158.76,158.88,7776.0,158.83,158.95,158.76,158.88,7776.0
2024-01-02 15:20:00,158.86,158.86,158.7,158.86,8911.0,158.86,158.86,158.7,158.86,8911.0
2024-01-02 15:25:00,158.87,158.9,158.69,158.76,8511.0,158.87,158.9,158.69,158.76,8511.0
2024-01-02 15:30:00,158.77,158.83,158.67,158.72,8969.0,158.77,158.83,158.67,158.72,8969.0
2024-01-02 15:35:00,158.72,158.81,158.66,158.8,13314.0,158.72,158.81,158.66,158.8,13314.0
2024-01-02 15:40:00,158.83,158.83,158.66,158.71,13227.0,158.83,158.83,158.66,158.71,13227.0
2024-01-02 15:45:00,158.7,158.81,158.7,158.78,14283.0,158.7,158.81,158.7,158.78,14283.0
2024-01-02 15:50:00,158.8,159.09,158.79,159.05,32217.0,158.8,159.09,158.79,159.05,32217.0
2024-01-02 15:55:00,159.04,159.36,159.04,159.26,80659.0,159.04,159.36,159.04,159.26,80659.0
2024-01-03 09:30:00,158.89,158.89,158.36,158.55,11981.0,158.89,158.89,158.36,158.55,11981.0
2024-01-03 09:35:00,158.65,158.87,158.03,158.08,15516.0,158.65,158.87,158.03,158.08,15516.0
2024-01-03 09:40:00,158.22,158.6,158.03,158.6,8435.0,158.22,158.6,158.03,158.6,8435.0
2024-01-03 09:45:00,158.46,158.58,158.27,158.29,2349.0,158.46,158.58,158.27,158.29,2349.0
2024-01-03 09:50:00,158.28,158.5,158.1,158.29,4106.0,158.28,158.5,158.1,158.29,4106.0
2024-01-03 09:55:00,158.36,158.4,158.02,158.33,5700.0,158.36,158.4,158.02,158.33,5700.0
2024-01-03 10:00:00,158.55,158.84,158.5,158.67,5836.0,158.55,158.84,158.5,158.67,5836.0
2024-01-03 10:05:00,158.81,158.87,158.49,158.58,6078.0,158.81,158.87,158.49,158.58,6078.0
2024-01-03 10:10:00,158.51,158.55,158.21,158.28,4700.0,158.51,158.55,158.21,158.28,4700.0
2024-01-03 10:15:00,158.22,158.49,158.21,158.3,7814.0,158.22,158.49,158.21,158.3,7814.0
2024-01-03 10:20:00,158.22,158.22,158.01,158.06,4625.0,158.22,158.22,158.01,158.06,4625.0
2024-01-03 10:25:00,158.09,158.15,157.86,157.99,4595.0,158.09,158.15,157.86,157.99,4595.0
2024-01-03 10:30:00,158.05,158.05,157.83,157.92,2000.0,158.05,158.05,157.83,157.92,2000.0
2024-01-03 10:35:00,157.92,158.07,157.88,157.88,4043.0,157.92,158.07,157.88,157.88,4043.0
2024-01-03 10:40:00,157.87,157.92,157.79,157.81,3323.0,157.87,157.92,157.79,157.81,3323.0
2024-01-03 10:45:00,157.65,157.69,157.54,157.55,2654.0,157.65,157.69,157.54,157.55,2654.0
2024-01-03 10:50:00,157.58,157.99,157.48,157.9,8436.0,157.58,157.99,157.48,157.9,8436.0
2024-01-03 10:55:00,157.89,158.05,157.88,157.93,3822.0,157.89,158.05,157.88,157.93,3822.0
2024-01-03 11:00:00,158.04,158.22,157.97,158.22,4037.0,158.04,158.22,157.97,158.22,4037.0
2024-01-03 11:05:00,158.14,158.42,158.14,158.37,4389.0,158.14,158.42,158.14,158.37,4389.0
2024-01-03 11:10:00,158.38,158.63,158.31,158.56,4158.0,158.38,158.63,158.31,158.56,4158.0
2024-01-03 11:15:00,158.62,158.78,158.54,158.78,4241.0,158.62,158.78,158.54,158.78,4241.0
2024-01-03 11:20:00,158.94,158.94,158.61,158.93,8090.0,158.94,158.94,158.61,158.93,8090.0
2024-01-03 11:25:00,158.89,159.17,158.79,158.81,8892.0,158.89,159.17,158.79,158.81,8892.0
2024-01-03 11:30:00,158.81,159.18,158.79,159.05,4799.0,158.81,159.18,158.79,159.05,4799.0
2024-01-03 11:35:00,159.07,159.13,158.97,159.05,7846.0,159.07,159.13,158.97,159.05,7846.0
2024-01-03 11:40:00,158.97,159.07,158.86,159.07,3424.0,158.97,159.07,158.86,159.07,3424.0
2024-01-03 11:45:00,159.03,159.18,159.0,159.03,2819.0,159.03,159.18,159.0,159.03,2819.0
2024-01-03 11:50:00,158.97,158.98,158.87,158.91,1971.0,158.97,158.98,158.87,158.91,1971.0
2024-01-03 11:55:00,158.91,158.91,158.69,158.78,4776.0,158.91,158.91,158.69,158.78,4776.0
2024-01-03 12:00:00,158.75,158.77,158.67,158.74,2413.0,158.75,158.77,158.67,158.74,2413.0
2024-01-03 12:05:00,158.75,158.75,158.64,158.64,2956.0,158.75,158.75,158.64,158.64,2956.0
2024-01-03 12:10:00,158.63,158.63,158.4,158.4,2619.0,158.63,158.63,158.4,158.4,2619.0
2024-01-03 12:15:00,158.41,158.43,158.16,158.17,3727.0,158.41,158.43,158.16,158.17,3727.0
2024-01-03 12:20:00,158.25,158.35,158.24,158.34,2657.0,158.25,158.35,158.24,158.34,2657.0
2024-01-03 12:25:00,158.31,158.41,158.25,158.39,4482.0,158.31,158.41,158.25,158.39,4482.0
2024-01-03 12:30:00,158.43,158.59,158.41,158.52,3273.0,158.43,158.59,158.41,158.52,3273.0
2024-01-03 12:35:00,158.56,158.59,158.43,158.47,2334.0,158.56,158.59,158.43,158.47,2334.0
2024-01-03 12:40:00,158.47,158.55,158.18,158.18,11175.0,158.47,158.55,158.18,158.18,11175.0
2024-01-03 12:45:00,158.25,158.28,158.21,158.26,1781.0,158.25,158.28,158.21,158.26,1781.0
2024-01-03 12:50:00,158.23,158.32,158.17,158.21,4066.0,158.23,158.32,158.17,158.21,4066.0
2024-01-03 12:55:00,158.22,158.44,158.22,158.42,4319.0,158.22,158.44,158.22,158.42,4319.0
2024-01-03 13:00:00,158.32,158.4,158.17,158.25,2143.0,158.32,158.4,158.17,158.25,2143.0
2024-01-03 13:05:00,158.34,158.34,158.24,158.26,1681.0,158.34,158.34,158.24,158.26,1681.0
2024-01-03 13:10:00,158.27,158.49,158.27,158.4,3041.0,158.27,158.49,158.27,158.4,3041.0
2024-01-03 13:15:00,158.41,158.41,158.35,158.41,2224.0,158.41,158.41,158.35,158.41,2224.0
2024-01-03 13:20:00,158.37,158.41,158.31,158.37,2625.0,158.37,158.41,158.31,158.37,2625.0
2024-01-03 13:25:00,158.39,158.41,158.34,158.41,4396.0,158.39,158.41,158.34,158.41,4396.0
2024-01-03 13:30:00,158.4,158.43,158.35,158.43,2314.0,158.4,158.43,158.35,158.43,2314.0
2024-01-03 13:35:00,158.4,158.56,158.36,158.56,2300.0,158.4,158.56,158.36,158.56,2300.0
2024-01-03 13:40:00,158.58,158.62,158.35,158.35,3254.0,158.58,158.62,158.35,158.35,3254.0
2024-01-03 13:45:00,158.34,158.38,158.31,158.32,2636.0,158.34,158.38,158.31,158.32,2636.0
2024-01-03 13:50:00,158.34,158.34,158.27,158.28,3117.0,158.34,158.34,158.27,158.28,3117.0
2024-01-03 13:55:00,158.28,158.35,158.26,158.35,3330.0,158.28,158.35,158.26,158.35,3330.0
2024-01-03 14:00:00,158.17,158.48,158.13,158.15,3284.0,158.17,158.48,158.13,158.15,3284.0
2024-01-03 14:05:00,158.0,158.34,157.86,158.28,4422.0,158.0,158.34,157.86,158.28,4422.0
2024-01-03 14:10:00,158.24,158.34,157.9,158.0,4892.0,158.24,158.34,157.9,158.0,4892.0
2024-01-03 14:15:00,157.99,158.22,157.92,158.13,2936.0,157.99,158.22,157.92,158.13,2936.0
2024-01-03 14:20:00,158.15,158.19,157.96,158.19,3302.0,158.15,158.19,157.96,158.19,3302.0
2024-01-03 14:25:00,158.19,158.6,158.17,158.49,3806.0,158.19,158.6,158.17,158.49,3806.0
2024-01-03 14:30:00,158.53,158.56,158.26,158.31,4189.0,158.53,158.56,158.26,158.31,4189.0
2024-01-03 14:35:00,158.35,158.41,158.25,158.4,2044.0,158.35,158.41,158.25,158.4,2044.0
2024-01-03 14:40:00,158.38,158.56,158.28,158.54,3154.0,158.38,158.56,158.28,158.54,3154.0
2024-01-03 14:45:00,158.56,158.59,158.39,158.39,2927.0,158.56,158.59,158.39,158.39,2927.0
2024-01-03 14:50:00,158.4,158.5,158.37,158.5,3703.0,158.4,158.5,158.37,158.5,3703.0
2024-01-03 14:55:00,158.5,158.5,158.34,158.34,3611.0,158.5,158.5,158.34,158.34,3611.0
2024-01-03 15:00:00,158.33,158.37,158.17,158.29,4008.0,158.33,158.37,158.17,158.29,4008.0
2024-01-03 15:05:00,158.3,158.3,158.07,158.19,2552.0,158.3,158.3,158.07,158.19,2552.0
2024-01-03 15:10:00,158.22,158.42,158.21,158.41,3904.0,158.22,158.42,158.21,158.41,3904.0
2024-01-03 15:15:00,158.38,158.38,158.16,158.16,4889.0,158.38,158.38,158.16,158.16,4889.0
2024-01-03 15:20:00,158.19,158.33,158.15,158.23,5023.0,158.19,158.33,158.15,158.23,5023.0
2024-01-03 15:25:00,158.24,158.42,158.21,158.42,4879.0,158.24,158.42,158.21,158.42,4879.0
2024-01-03 15:30:00,158.41,158.46,158.38,158.4,5970.0,158.41,158.46,158.38,158.4,5970.0
2024-01-03 15:35:00,158.41,158.41,158.24,158.35,6376.0,158.41,158.41,158.24,158.35,6376.0
2024-01-03 15:40:00,158.36,158.46,158.23,158.23,5657.0,158.36,158.46,158.23,158.23,5657.0
2024-01-03 15:45:00,158.21,158.26,158.16,158.16,6224.0,158.21,158.26,158.16,158.16,6224.0
2024-01-03 15:50:00,158.18,158.26,158.04,158.14,29584.0,158.18,158.26,158.04,158.14,29584.0
2024-01-03 15:55:00,158.13,158.58,158.13,158.39,88879.0,158.13,158.58,158.13,158.39,88879.0
2024-01-04 09:30:00,157.96,158.37,157.83,158.12,15841.0,157.96,158.37,157.83,158.12,15841.0
2024-01-04 09:35:00,158.0,158.75,157.93,158.63,7274.0,158.0,158.75,157.93,158.63,7274.0
2024-01-04 09:40:00,158.63,158.85,158.38,158.61,3552.0,158.63,158.85,158.38,158.61,3552.0
2024-01-04 09:45:00,158.56,158.68,157.86,158.04,2600.0,158.56,158.68,157.86,158.04,2600.0
2024-01-04 09:50:00,158.09,158.65,158.09,158.65,1300.0,158.09,158.65,158.09,158.65,1300.0
2024-01-04 09:55:00,158.57,158.63,157.94,158.02,6839.0,158.57,158.63,157.94,158.02,6839.0
2024-01-04 10:00:00,157.93,158.39,157.81,158.39,3520.0,157.93,158.39,157.81,158.39,3520.0
2024-01-04 10:05:00,158.38,158.78,158.36,158.78,9958.0,158.38,158.78,158.36,158.78,9958.0
2024-01-04 10:10:00,158.8,158.85,158.55,158.59,6777.0,158.8,158.85,158.55,158.59,6777.0
2024-01-04 10:15:00,158.7,159.13,158.64,158.97,7503.0,158.7,159.13,158.64,158.97,7503.0
2024-01-04 10:20:00,158.85,159.0,158.76,158.95,9555.0,158.85,159.0,158.76,158.95,9555.0
2024-01-04 10:25:00,159.03,159.03,158.84,158.84,2501.0,159.03,159.03,158.84,158.84,2501.0
2024-01-04 10:30:00,158.92,158.99,158.87,158.87,2707.0,158.92,158.99,158.87,158.87,2707.0
2024-01-04 10:35:00,158.94,159.05,158.92,158.97,2591.0,158.94,159.05,158.92,158.97,2591.0
2024-01-04 10:40:00,158.94,159.25,158.92,159.23,6751.0,158.94,159.25,158.92,159.23,6751.0
2024-01-04 10:45:00,159.24,159.28,158.97,159.09,2751.0,159.24,159.28,158.97,159.09,2751.0
2024-01-04 10:50:00,159.1,159.19,158.95,159.19,3790.0,159.1,159.19,158.95,159.19,3790.0
2024-01-04 10:55:00,159.19,159.19,159.04,159.04,3245.0,159.19,159.19,159.04,159.04,3245.0
2024-01-04 11:00:00,159.05,159.25,159.03,159.25,2554.0,159.05,159.25,159.03,159.25,2554.0
2024-01-04 11:05:00,159.25,159.31,159.21,159.27,2410.0,159.25,159.31,159.21,159.27,2410.0
2024-01-04 11:10:00,159.3,159.73,159.3,159.73,7532.0,159.3,159.73,159.3,159.73,7532.0
2024-01-04 11:15:00,159.74,159.94,159.73,159.86,8001.0,159.74,159.94,159.73,159.86,8001.0
2024-01-04 11:20:00,159.87,159.91,159.69,159.81,6326.0,159.87,159.91,159.69,159.81,6326.0
2024-01-04 11:25:00,159.82,160.13,159.82,159.91,10778.0,159.82,160.13,159.82,159.91,10778.0
2024-01-04 11:30:00,159.91,159.91,159.71,159.83,4794.0,159.91,159.91,159.71,159.83,4794.0
2024-01-04 11:35:00,159.85,160.13,159.85,159.97,4909.0,159.85,160.13,159.85,159.97,4909.0
2024-01-04 11:40:00,159.94,159.96,159.87,159.96,3317.0,159.94,159.96,159.87,159.96,3317.0
2024-01-04 11:45:00,159.94,160.08,159.91,160.05,2404.0,159.94,160.08,159.91,160.05,2404.0
2024-01-04 11:50:00,159.99,159.99,159.77,159.82,2433.0,159.99,159.99,159.77,159.82,2433.0
2024-01-04 11:55:00,159.78,159.9,159.77,159.85,2651.0,159.78,159.9,159.77,159.85,2651.0
2024-01-04 12:00:00,159.88,159.94,159.73,159.86,10856.0,159.88,159.94,159.73,159.86,10856.0
2024-01-04 12:05:00,159.82,159.96,159.72,159.94,4127.0,159.82,159.96,159.72,159.94,4127.0
2024-01-04 12:10:00,159.91,159.96,159.77,159.81,9165.0,159.91,159.96,159.77,159.81,9165.0
2024-01-04 12:15:00,159.73,159.87,159.72,159.85,5731.0,159.73,159.87,159.72,159.85,5731.0
2024-01-04 12:20:00,159.86,160.04,159.85,160.04,10253.0,159.86,160.04,159.85,160.04,10253.0
2024-01-04 12:25:00,160.04,160.35,160.03,160.28,5077.0,160.04,160.35,160.03,160.28,5077.0
2024-01-04 12:30:00,160.23,160.28,160.2,160.24,11929.0,160.23,160.28,160.2,160.24,11929.0
2024-01-04 12:35:00,160.3,160.42,160.25,160.29,4878.0,160.3,160.42,160.25,160.29,4878.0
2024-01-04 12:40:00,160.25,160.3,160.2,160.21,5745.0,160.25,160.3,160.2,160.21,5745.0
2024-01-04 12:45:00,160.23,160.23,159.96,160.04,7728.0,160.23,160.23,159.96,160.04,7728.0
2024-01-04 12:50:00,160.11,160.32,160.07,160.32,4808.0,160.11,160.32,160.07,160.32,4808.0
2024-01-04 12:55:00,160.26,160.3,160.14,160.26,5619.0,160.26,160.3,160.14,160.26,5619.0
2024-01-04 13:00:00,160.28,160.32,160.18,160.32,4071.0,160.28,160.32,160.18,160.32,4071.0
2024-01-04 13:05:00,160.33,160.33,160.17,160.28,9983.0,160.33,160.33,160.17,160.28,9983.0
2024-01-04 13:10:00,160.26,160.32,160.0,160.07,34250.0,160.26,160.32,160.0,160.07,34250.0
2024-01-04 13:15:00,160.02,160.08,159.97,159.98,15327.0,160.02,160.08,159.97,159.98,15327.0
2024-01-04 13:20:00,159.98,160.34,159.97,160.3,9115.0,159.98,160.34,159.97,160.3,9115.0
2024-01-04 13:25:00,160.4,160.46,160.37,160.41,1606.0,160.4,160.46,160.37,160.41,1606.0
2024-01-04 13:30:00,160.47,160.52,160.44,160.47,2528.0,160.47,160.52,160.44,160.47,2528.0
2024-01-04 13:35:00,160.44,160.44,160.22,160.28,5283.0,160.44,160.44,160.22,160.28,5283.0
2024-01-04 13:40:00,160.25,160.33,159.97,159.98,11670.0,160.25,160.33,159.97,159.98,11670.0
2024-01-04 13:45:00,159.99,160.02,159.94,160.0,8248.0,159.99,160.02,159.94,160.0,8248.0
2024-01-04 13:50:00,160.0,160.0,159.86,159.95,11873.0,160.0,160.0,159.86,159.95,11873.0
2024-01-04 13:55:00,159.91,160.04,159.78,159.92,11079.0,159.91,160.04,159.78,159.92,11079.0
2024-01-04 14:00:00,159.92,160.01,159.88,159.88,5350.0,159.92,160.01,159.88,159.88,5350.0
2024-01-04 14:05:00,159.87,159.94,159.83,159.85,9053.0,159.87,159.94,159.83,159.85,9053.0
2024-01-04 14:10:00,159.85,159.9,159.75,159.87,6617.0,159.85,159.9,159.75,159.87,6617.0
2024-01-04 14:15:00,159.88,159.89,159.68,159.69,5584.0,159.88,159.89,159.68,159.69,5584.0
2024-01-04 14:20:00,159.66,159.68,159.42,159.45,4735.0,159.66,159.68,159.42,159.45,4735.0
2024-01-04 14:25:00,159.48,159.52,159.36,159.43,6578.0,159.48,159.52,159.36,159.43,6578.0
2024-01-04 14:30:00,159.36,159.4,159.3,159.33,3981.0,159.36,159.4,159.3,159.33,3981.0
2024-01-04 14:35:00,159.31,159.33,159.18,159.19,3603.0,159.31,159.33,159.18,159.19,3603.0
2024-01-04 14:40:00,159.21,159.24,159.15,159.19,2767.0,159.21,159.24,159.15,159.19,2767.0
2024-01-04 14:45:00,159.15,159.16,159.02,159.14,5169.0,159.15,159.16,159.02,159.14,5169.0
2024-01-04 14:50:00,159.12,159.26,159.12,159.17,4350.0,159.12,159.26,159.12,159.17,4350.0
2024-01-04 14:55:00,159.15,159.32,159.15,159.25,5008.0,159.15,159.32,159.15,159.25,5008.0
2024-01-04 15:00:00,159.25,159.38,159.25,159.29,5847.0,159.25,159.38,159.25,159.29,5847.0
2024-01-04 15:05:00,159.29,159.37,159.23,159.36,5178.0,159.29,159.37,159.23,159.36,5178.0
2024-01-04 15:10:00,159.36,159.44,159.32,159.34,6063.0,159.36,159.44,159.32,159.34,6063.0
2024-01-04 15:15:00,159.33,159.35,159.09,159.14,7497.0,159.33,159.35,159.09,159.14,7497.0
2024-01-04 15:20:00,159.14,159.29,159.08,159.21,6095.0,159.14,159.29,159.08,159.21,6095.0
2024-01-04 15:25:00,159.14,159.27,159.14,159.21,11712.0,159.14,159.27,159.14,159.21,11712.0
2024-01-04 15:30:00,159.2,159.42,159.19,159.38,9100.0,159.2,159.42,159.19,159.38,9100.0
2024-01-04 15:35:00,159.4,159.41,159.26,159.31,8409.0,159.4,159.41,159.26,159.31,8409.0
2024-01-04 15:40:00,159.33,159.33,159.22,159.25,10113.0,159.33,159.33,159.22,159.25,10113.0
2024-01-04 15:45:00,159.26,159.36,159.23,159.28,12031.0,159.26,159.36,159.23,159.28,12031.0
2024-01-04 15:50:00,159.26,159.27,158.89,158.89,28905.0,159.26,159.27,158.89,158.89,28905.0
2024-01-04 15:55:00,158.88,159.06,158.81,158.84,58116.0,158.88,159.06,158.81,158.84,58116.0
2024-01-05 09:30:00,158.52,158.87,158.52,158.6,10135.0,158.52,158.87,158.52,158.6,10135.0
2024-01-05 09:35:00,158.32,158.43,158.16,158.16,2250.0,158.32,158.43,158.16,158.16,2250.0
2024-01-05 09:40:00,158.0,158.17,157.79,157.89,6326.0,158.0,158.17,157.79,157.89,6326.0
2024-01-05 09:45:00,157.86,158.2,157.86,157.97,4254.0,157.86,158.2,157.86,157.97,4254.0
2024-01-05 09:50:00,158.08,158.7,158.02,158.65,9335.0,158.08,158.7,158.02,158.65,9335.0
2024-01-05 09:55:00,158.59,159.21,158.55,159.21,18113.0,158.59,159.21,158.55,159.21,18113.0
2024-01-05 10:00:00,159.13,159.75,159.12,159.75,9348.0,159.13,159.75,159.12,159.75,9348.0
2024-01-05 10:05:00,159.72,159.79,159.61,159.71,7519.0,159.72,159.79,159.61,159.71,7519.0
2024-01-05 10:10:00,159.71,159.79,159.49,159.62,15757.0,159.71,159.79,159.49,159.62,15757.0
2024-01-05 10:15:00,159.59,159.59,159.05,159.09,8490.0,159.59,159.59,159.05,159.09,8490.0
2024-01-05 10:20:00,159.03,159.18,158.94,159.18,6513.0,159.03,159.18,158.94,159.18,6513.0
2024-01-05 10:25:00,159.23,159.39,159.2,159.23,4867.0,159.23,159.39,159.2,159.23,4867.0
2024-01-05 10:30:00,159.24,159.41,159.13,159.3,4298.0,159.24,159.41,159.13,159.3,4298.0
2024-01-05 10:35:00,159.28,159.36,159.23,159.29,2832.0,159.28,159.36,159.23,159.29,2832.0
2024-01-05 10:40:00,159.31,159.31,159.01,159.02,5807.0,159.31,159.31,159.01,159.02,5807.0
2024-01-05 10:45:00,159.06,159.11,158.95,158.96,3800.0,159.06,159.11,158.95,158.96,3800.0
2024-01-05 10:50:00,159.03,159.15,158.97,159.13,3939.0,159.03,159.15,158.97,159.13,3939.0
2024-01-05 10:55:00,159.2,159.22,158.99,159.15,3111.0,159.2,159.22,158.99,159.15,3111.0
2024-01-05 11:00:00,159.16,159.23,159.02,159.02,2500.0,159.16,159.23,159.02,159.02,2500.0
2024-01-05 11:05:00,159.02,159.17,158.99,159.03,3738.0,159.02,159.17,158.99,159.03,3738.0
2024-01-05 11:10:00,159.09,159.36,159.03,159.31,3401.0,159.09,159.36,159.03,159.31,3401.0
2024-01-05 11:15:00,159.36,159.46,159.13,159.17,3000.0,159.36,159.46,159.13,159.17,3000.0
2024-01-05 11:20:00,159.17,159.19,159.09,159.14,5444.0,159.17,159.19,159.09,159.14,5444.0
2024-01-05 11:25:00,159.18,159.2,158.88,158.88,2923.0,159.18,159.2,158.88,158.88,2923.0
2024-01-05 11:30:00,158.88,159.12,158.88,159.0,2925.0,158.88,159.12,158.88,159.0,2925.0
2024-01-05 11:35:00,159.04,159.15,159.02,159.15,1600.0,159.04,159.15,159.02,159.15,1600.0
2024-01-05 11:40:00,159.15,159.19,159.04,159.04,2200.0,159.15,159.19,159.04,159.04,2200.0
2024-01-05 11:45:00,159.06,159.12,158.99,158.99,1200.0,159.06,159.12,158.99,158.99,1200.0
2024-01-05 11:50:00,159.02,159.18,159.02,159.15,1300.0,159.02,159.18,159.02,159.15,1300.0
2024-01-05 11:55:00,159.12,159.2,159.09,159.09,1422.0,159.12,159.2,159.09,159.09,1422.0
2024-01-05 12:00:00,159.09,159.2,159.05,159.2,3207.0,159.09,159.2,159.05,159.2,3207.0
2024-01-05 12:05:00,159.03,159.03,158.71,158.71,2036.0,159.03,159.03,158.71,158.71,2036.0
2024-01-05 12:10:00,158.66,158.75,158.56,158.75,2573.0,158.66,158.75,158.56,158.75,2573.0
2024-01-05 12:15:00,158.7,158.77,158.55,158.56,1208.0,158.7,158.77,158.55,158.56,1208.0
2024-01-05 12:20:00,158.53,158.57,158.42,158.57,2100.0,158.53,158.57,158.42,158.57,2100.0
2024-01-05 12:25:00,158.45,158.64,158.41,158.63,4427.0,158.45,158.64,158.41,158.63,4427.0
2024-01-05 12:30:00,158.58,158.65,158.54,158.63,2641.0,158.58,158.65,158.54,158.63,2641.0
2024-01-05 12:35:00,158.57,158.78,158.57,158.67,2817.0,158.57,158.78,158.57,158.67,2817.0
2024-01-05 12:40:00,158.61,158.71,158.56,158.63,3028.0,158.61,158.71,158.56,158.63,3028.0
2024-01-05 12:45:00,158.71,158.75,158.56,158.63,3042.0,158.71,158.75,158.56,158.63,3042.0
2024-01-05 12:50:00,158.51,158.51,158.36,158.5,2787.0,158.51,158.51,158.36,158.5,2787.0
2024-01-05 12:55:00,158.46,158.55,158.4,158.51,2922.0,158.46,158.55,158.4,158.51,2922.0
2024-01-05 13:00:00,158.46,158.46,158.3,158.36,8774.0,158.46,158.46,158.3,158.36,8774.0
2024-01-05 13:05:00,158.36,158.49,158.36,158.43,4445.0,158.36,158.49,158.36,158.43,4445.0
2024-01-05 13:10:00,158.46,158.48,158.21,158.25,10087.0,158.46,158.48,158.21,158.25,10087.0
2024-01-05 13:15:00,158.27,158.28,157.95,157.97,6158.0,158.27,158.28,157.95,157.97,6158.0
2024-01-05 13:20:00,157.99,158.13,157.99,158.13,3465.0,157.99,158.13,157.99,158.13,3465.0
2024-01-05 13:25:00,158.14,158.22,158.11,158.2,5063.0,158.14,158.22,158.11,158.2,5063.0
2024-01-05 13:30:00,158.22,158.46,158.22,158.36,3045.0,158.22,158.46,158.22,158.36,3045.0
2024-01-05 13:35:00,158.37,158.52,158.25,158.52,2487.0,158.37,158.52,158.25,158.52,2487.0
2024-01-05 13:40:00,158.43,158.45,158.35,158.35,1854.0,158.43,158.45,158.35,158.35,1854.0
2024-01-05 13:45:00,158.39,158.39,158.19,158.21,2613.0,158.39,158.39,158.19,158.21,2613.0
2024-01-05 13:50:00,158.23,158.36,158.18,158.32,3151.0,158.23,158.36,158.18,158.32,3151.0
2024-01-05 13:55:00,158.3,158.34,158.18,158.18,6873.0,158.3,158.34,158.18,158.18,6873.0
2024-01-05 14:00:00,158.21,158.44,158.21,158.42,7759.0,158.21,158.44,158.21,158.42,7759.0
2024-01-05 14:05:00,158.43,158.73,158.35,158.61,5016.0,158.43,158.73,158.35,158.61,5016.0
2024-01-05 14:10:00,158.6,158.64,158.54,158.58,2151.0,158.6,158.64,158.54,158.58,2151.0
2024-01-05 14:15:00,158.63,158.66,158.5,158.53,3275.0,158.63,158.66,158.5,158.53,3275.0
2024-01-05 14:20:00,158.57,158.65,158.55,158.59,2290.0,158.57,158.65,158.55,158.59,2290.0
2024-01-05 14:25:00,158.55,158.6,158.5,158.54,3174.0,158.55,158.6,158.5,158.54,3174.0
2024-01-05 14:30:00,158.56,158.75,158.55,158.75,6310.0,158.56,158.75,158.55,158.75,6310.0
2024-01-05 14:35:00,158.77,158.78,158.65,158.69,3008.0,158.77,158.78,158.65,158.69,3008.0
2024-01-05 14:40:00,158.7,158.7,158.59,158.65,1561.0,158.7,158.7,158.59,158.65,1561.0
2024-01-05 14:45:00,158.65,158.65,158.5,158.62,7348.0,158.65,158.65,158.5,158.62,7348.0
2024-01-05 14:50:00,158.59,158.59,158.3,158.3,13991.0,158.59,158.59,158.3,158.3,13991.0
2024-01-05 14:55:00,158.35,158.42,158.18,158.25,6620.0,158.35,158.42,158.18,158.25,6620.0
2024-01-05 15:00:00,158.25,158.33,158.16,158.2,2296.0,158.25,158.33,158.16,158.2,2296.0
2024-01-05 15:05:00,158.19,158.22,158.16,158.21,2035.0,158.19,158.22,158.16,158.21,2035.0
2024-01-05 15:10:00,158.22,158.39,158.21,158.37,2880.0,158.22,158.39,158.21,158.37,2880.0
2024-01-05 15:15:00,158.41,158.41,158.19,158.19,8601.0,158.41,158.41,158.19,158.19,8601.0
2024-01-05 15:20:00,158.17,158.4,158.17,158.38,4026.0,158.17,158.4,158.17,158.38,4026.0
2024-01-05 15:25:00,158.36,158.36,158.21,158.32,5912.0,158.36,158.36,158.21,158.32,5912.0
2024-01-05 15:30:00,158.31,158.35,158.22,158.35,2611.0,158.31,158.35,158.22,158.35,2611.0
2024-01-05 15:35:00,158.35,158.44,158.32,158.4,3914.0,158.35,158.44,158.32,158.4,3914.0
2024-01-05 15:40:00,158.41,158.46,158.33,158.44,7385.0,158.41,158.46,158.33,158.44,7385.0
2024-01-05 15:45:00,158.54,158.58,158.38,158.47,6376.0,158.54,158.58,158.38,158.47,6376.0
2024-01-05 15:50:00,158.37,158.51,158.21,158.28,20057.0,158.37,158.51,158.21,158.28,20057.0
2024-01-05 15:55:00,158.33,158.42,158.09,158.17,33515.0,158.33,158.42,158.09,158.17,33515.0
2024-01-08 09:30:00,158.27,158.58,157.86,158.07,14139.0,158.27,158.58,157.86,158.07,14139.0
2024-01-08 09:35:00,158.12,158.22,157.71,157.75,1591.0,158.12,158.22,157.71,157.75,1591.0
2024-01-08 09:40:00,157.89,157.89,157.61,157.72,2315.0,157.89,157.89,157.61,157.72,2315.0
2024-01-08 09:45:00,157.66,157.66,157.27,157.27,3836.0,157.66,157.66,157.27,157.27,3836.0
2024-01-08 09:50:00,157.38,157.48,156.66,156.66,9110.0,157.38,157.48,156.66,156.66,9110.0
2024-01-08 09:55:00,156.81,157.13,156.73,157.13,5761.0,156.81,157.13,156.73,157.13,5761.0
2024-01-08 10:00:00,157.17,157.43,157.17,157.4,7439.0,157.17,157.43,157.17,157.4,7439.0
2024-01-08 10:05:00,157.4,157.49,157.22,157.35,11129.0,157.4,157.49,157.22,157.35,11129.0
2024-01-08 10:10:00,157.41,157.83,157.41,157.83,10752.0,157.41,157.83,157.41,157.83,10752.0
2024-01-08 10:15:00,157.83,158.04,157.64,157.68,7128.0,157.83,158.04,157.64,157.68,7128.0
2024-01-08 10:20:00,157.62,157.64,157.44,157.44,9632.0,157.62,157.64,157.44,157.44,9632.0
2024-01-08 10:25:00,157.34,157.54,157.3,157.5,1400.0,157.34,157.54,157.3,157.5,1400.0
2024-01-08 10:30:00,157.58,157.88,157.52,157.88,2634.0,157.58,157.88,157.52,157.88,2634.0
2024-01-08 10:35:00,157.9,158.09,157.8,158.09,2698.0,157.9,158.09,157.8,158.09,2698.0
2024-01-08 10:40:00,158.11,158.43,158.05,158.15,4270.0,158.11,158.43,158.05,158.15,4270.0
2024-01-08 10:45:00,158.16,158.3,158.02,158.1,4022.0,158.16,158.3,158.02,158.1,4022.0
2024-01-08 10:50:00,158.09,158.15,157.96,158.15,4781.0,158.09,158.15,157.96,158.15,4781.0
2024-01-08 10:55:00,158.19,158.44,158.19,158.27,4856.0,158.19,158.44,158.19,158.27,4856.0
2024-01-08 11:00:00,158.27,158.34,158.21,158.22,1811.0,158.27,158.34,158.21,158.22,1811.0
2024-01-08 11:05:00,158.23,158.27,158.09,158.13,3352.0,158.23,158.27,158.09,158.13,3352.0
2024-01-08 11:10:00,158.1,158.35,158.1,158.34,3299.0,158.1,158.35,158.1,158.34,3299.0
2024-01-08 11:15:00,158.27,158.41,158.2,158.35,1900.0,158.27,158.41,158.2,158.35,1900.0
2024-01-08 11:20:00,158.43,158.43,158.23,158.39,5139.0,158.43,158.43,158.23,158.39,5139.0
2024-01-08 11:25:00,158.29,158.36,158.25,158.31,1932.0,158.29,158.36,158.25,158.31,1932.0
2024-01-08 11:30:00,158.28,158.46,158.28,158.32,2437.0,158.28,158.46,158.28,158.32,2437.0
2024-01-08 11:35:00,158.29,158.36,158.28,158.29,1528.0,158.29,158.36,158.28,158.29,1528.0
2024-01-08 11:40:00,158.27,158.43,158.26,158.3,1841.0,158.27,158.43,158.26,158.3,1841.0
2024-01-08 11:45:00,158.29,158.45,158.23,158.45,1012.0,158.29,158.45,158.23,158.45,1012.0
2024-01-08 11:50:00,158.42,158.57,158.39,158.56,3921.0,158.42,158.57,158.39,158.56,3921.0
2024-01-08 11:55:00,158.56,158.56,158.44,158.54,2015.0,158.56,158.56,158.44,158.54,2015.0
2024-01-08 12:00:00,158.6,158.7,158.38,158.39,3900.0,158.6,158.7,158.38,158.39,3900.0
2024-01-08 12:05:00,158.45,158.47,158.37,158.38,724.0,158.45,158.47,158.37,158.38,724.0
2024-01-08 12:10:00,158.45,158.64,158.44,158.6,1575.0,158.45,158.64,158.44,158.6,1575.0
2024-01-08 12:15:00,158.57,158.67,158.45,158.45,1551.0,158.57,158.67,158.45,158.45,1551.0
2024-01-08 12:20:00,158.49,158.61,158.45,158.53,2749.0,158.49,158.61,158.45,158.53,2749.0
2024-01-08 12:25:00,158.56,158.75,158.53,158.75,2531.0,158.56,158.75,158.53,158.75,2531.0
2024-01-08 12:30:00,158.77,158.77,158.71,158.72,1088.0,158.77,158.77,158.71,158.72,1088.0
2024-01-08 12:35:00,158.8,158.87,158.71,158.79,2861.0,158.8,158.87,158.71,158.79,2861.0
2024-01-08 12:40:00,158.88,158.88,158.84,158.88,1110.0,158.88,158.88,158.84,158.88,1110.0
2024-01-08 12:45:00,158.87,158.87,158.78,158.78,1203.0,158.87,158.87,158.78,158.78,1203.0
2024-01-08 12:50:00,158.78,158.93,158.77,158.91,4452.0,158.78,158.93,158.77,158.91,4452.0
2024-01-08 12:55:00,158.89,158.96,158.89,158.91,1893.0,158.89,158.96,158.89,158.91,1893.0
2024-01-08 13:00:00,158.89,158.96,158.85,158.96,2535.0,158.89,158.96,158.85,158.96,2535.0
2024-01-08 13:05:00,158.97,159.18,158.96,158.96,7881.0,158.97,159.18,158.96,158.96,7881.0
2024-01-08 13:10:00,158.91,159.1,158.86,158.99,1112.0,158.91,159.1,158.86,158.99,1112.0
2024-01-08 13:15:00,159.05,159.05,159.0,159.0,1587.0,159.05,159.05,159.0,159.0,1587.0
2024-01-08 13:20:00,159.03,159.1,158.97,158.97,1815.0,159.03,159.1,158.97,158.97,1815.0
2024-01-08 13:25:00,158.93,158.95,158.86,158.86,1928.0,158.93,158.95,158.86,158.86,1928.0
2024-01-08 13:30:00,158.91,158.98,158.87,158.88,4172.0,158.91,158.98,158.87,158.88,4172.0
2024-01-08 13:35:00,158.89,159.0,158.84,158.84,1837.0,158.89,159.0,158.84,158.84,1837.0
2024-01-08 13:40:00,158.88,158.88,158.66,158.73,7654.0,158.88,158.88,158.66,158.73,7654.0
2024-01-08 13:45:00,158.74,158.87,158.64,158.66,4939.0,158.74,158.87,158.64,158.66,4939.0
2024-01-08 13:50:00,158.71,158.85,158.71,158.84,2346.0,158.71,158.85,158.71,158.84,2346.0
2024-01-08 13:55:00,158.81,158.95,158.8,158.87,3454.0,158.81,158.95,158.8,158.87,3454.0
2024-01-08 14:00:00,158.85,158.87,158.54,158.7,7075.0,158.85,158.87,158.54,158.7,7075.0
2024-01-08 14:05:00,158.61,158.61,158.46,158.52,737.0,158.61,158.61,158.46,158.52,737.0
2024-01-08 14:10:00,158.58,158.58,158.37,158.42,4459.0,158.58,158.58,158.37,158.42,4459.0
2024-01-08 14:15:00,158.43,158.47,158.36,158.46,2179.0,158.43,158.47,158.36,158.46,2179.0
2024-01-08 14:20:00,158.43,158.6,158.42,158.59,4432.0,158.43,158.6,158.42,158.59,4432.0
2024-01-08 14:25:00,158.6,158.67,158.55,158.65,2700.0,158.6,158.67,158.55,158.65,2700.0
2024-01-08 14:30:00,158.67,158.76,158.61,158.76,2604.0,158.67,158.76,158.61,158.76,2604.0
2024-01-08 14:35:00,158.68,158.68,158.56,158.59,2600.0,158.68,158.68,158.56,158.59,2600.0
2024-01-08 14:40:00,158.58,158.77,158.57,158.77,3795.0,158.58,158.77,158.57,158.77,3795.0
2024-01-08 14:45:00,158.73,158.8,158.68,158.76,3533.0,158.73,158.8,158.68,158.76,3533.0
2024-01-08 14:50:00,158.76,158.8,158.72,158.73,3526.0,158.76,158.8,158.72,158.73,3526.0
2024-01-08 14:55:00,158.73,158.84,158.67,158.79,4437.0,158.73,158.84,158.67,158.79,4437.0
2024-01-08 15:00:00,158.78,158.95,158.71,158.95,3608.0,158.78,158.95,158.71,158.95,3608.0
2024-01-08 15:05:00,158.99,159.03,158.68,158.72,4813.0,158.99,159.03,158.68,158.72,4813.0
2024-01-08 15:10:00,158.74,158.74,158.43,158.51,5600.0,158.74,158.74,158.43,158.51,5600.0
2024-01-08 15:15:00,158.52,158.63,158.41,158.58,8377.0,158.52,158.63,158.41,158.58,8377.0
2024-01-08 15:20:00,158.57,158.59,158.4,158.54,10373.0,158.57,158.59,158.4,158.54,10373.0
2024-01-08 15:25:00,158.48,158.48,158.37,158.43,5666.0,158.48,158.48,158.37,158.43,5666.0
2024-01-08 15:30:00,158.39,158.52,158.35,158.45,3726.0,158.39,158.52,158.35,158.45,3726.0
2024-01-08 15:35:00,158.44,158.63,158.44,158.62,7280.0,158.44,158.63,158.44,158.62,7280.0
2024-01-08 15:40:00,158.65,158.7,158.57,158.61,6682.0,158.65,158.7,158.57,158.61,6682.0
2024-01-08 15:45:00,158.61,158.61,158.27,158.5,14923.0,158.61,158.61,158.27,158.5,14923.0
2024-01-08 15:50:00,158.56,158.79,158.54,158.54,20516.0,158.56,158.79,158.54,158.54,20516.0
2024-01-08 15:55:00,158.54,158.58,158.4,158.5,35890.0,158.54,158.58,158.4,158.5,35890.0
2024-01-09 09:30:00,158.82,159.07,158.55,158.58,18409.0,158.82,159.07,158.55,158.58,18409.0
2024-01-09 09:35:00,158.53,158.87,158.45,158.81,4688.0,158.53,158.87,158.45,158.81,4688.0
2024-01-09 09:40:00,158.9,159.59,158.88,159.22,21118.0,158.9,159.59,158.88,159.22,21118.0
2024-01-09 09:45:00,159.28,160.16,159.28,159.93,18970.0,159.28,160.16,159.28,159.93,18970.0
2024-01-09 09:50:00,159.92,160.46,159.91,160.26,14777.0,159.92,160.46,159.91,160.26,14777.0
2024-01-09 09:55:00,160.1,160.19,159.57,159.65,7254.0,160.1,160.19,159.57,159.65,7254.0
2024-01-09 10:00:00,159.8,160.33,159.8,160.19,22161.0,159.8,160.33,159.8,160.19,22161.0
2024-01-09 10:05:00,160.15,160.28,159.89,159.89,4204.0,160.15,160.28,159.89,159.89,4204.0
2024-01-09 10:10:00,159.99,160.06,159.84,160.02,5204.0,159.99,160.06,159.84,160.02,5204.0
2024-01-09 10:15:00,160.03,160.21,160.0,160.08,8470.0,160.03,160.21,160.0,160.08,8470.0
2024-01-09 10:20:00,160.13,160.46,160.13,160.28,7833.0,160.13,160.46,160.13,160.28,7833.0
2024-01-09 10:25:00,160.23,160.39,160.19,160.38,6002.0,160.23,160.39,160.19,160.38,6002.0
2024-01-09 10:30:00,160.38,160.38,160.2,160.26,1710.0,160.38,160.38,160.2,160.26,1710.0
2024-01-09 10:35:00,160.22,160.5,160.18,160.5,7041.0,160.22,160.5,160.18,160.5,7041.0
2024-01-09 10:40:00,160.46,160.66,160.32,160.62,4010.0,160.46,160.66,160.32,160.62,4010.0
2024-01-09 10:45:00,160.55,160.61,160.41,160.58,12171.0,160.55,160.61,160.41,160.58,12171.0
2024-01-09 10:50:00,160.47,160.87,160.47,160.67,5068.0,160.47,160.87,160.47,160.67,5068.0
2024-01-09 10:55:00,160.77,160.87,160.64,160.65,3542.0,160.77,160.87,160.64,160.65,3542.0
2024-01-09 11:00:00,160.71,161.14,160.71,161.01,8750.0,160.71,161.14,160.71,161.01,8750.0
2024-01-09 11:05:00,161.02,161.02,160.89,160.93,3122.0,161.02,161.02,160.89,160.93,3122.0
2024-01-09 11:10:00,160.91,160.93,160.8,160.87,3874.0,160.91,160.93,160.8,160.87,3874.0
2024-01-09 11:15:00,160.88,160.91,160.74,160.75,4208.0,160.88,160.91,160.74,160.75,4208.0
2024-01-09 11:20:00,160.76,160.79,160.7,160.72,6150.0,160.76,160.79,160.7,160.72,6150.0
2024-01-09 11:25:00,160.67,160.78,160.53,160.63,4730.0,160.67,160.78,160.53,160.63,4730.0
2024-01-09 11:30:00,160.55,160.6,160.45,160.49,2550.0,160.55,160.6,160.45,160.49,2550.0
2024-01-09 11:35:00,160.54,160.66,160.52,160.62,2700.0,160.54,160.66,160.52,160.62,2700.0
2024-01-09 11:40:00,160.6,160.68,160.52,160.67,1528.0,160.6,160.68,160.52,160.67,1528.0
2024-01-09 11:45:00,160.64,160.64,160.45,160.46,3371.0,160.64,160.64,160.45,160.46,3371.0
2024-01-09 11:50:00,160.42,160.46,160.36,160.46,3201.0,160.42,160.46,160.36,160.46,3201.0
2024-01-09 11:55:00,160.43,160.5,160.35,160.47,2975.0,160.43,160.5,160.35,160.47,2975.0
2024-01-09 12:00:00,160.49,160.49,160.17,160.18,2641.0,160.49,160.49,160.17,160.18,2641.0
2024-01-09 12:05:00,160.18,160.19,160.02,160.09,3700.0,160.18,160.19,160.02,160.09,3700.0
2024-01-09 12:10:00,160.06,160.2,160.04,160.1,4029.0,160.06,160.2,160.04,160.1,4029.0
2024-01-09 12:15:00,160.06,160.14,159.95,159.96,2754.0,160.06,160.14,159.95,159.96,2754.0
2024-01-09 12:20:00,159.96,160.16,159.96,160.09,2872.0,159.96,160.16,159.96,160.09,2872.0
2024-01-09 12:25:00,160.09,160.1,159.92,159.94,2311.0,160.09,160.1,159.92,159.94,2311.0
2024-01-09 12:30:00,159.95,159.99,159.71,159.84,4079.0,159.95,159.99,159.71,159.84,4079.0
2024-01-09 12:35:00,159.84,159.84,159.7,159.72,1592.0,159.84,159.84,159.7,159.72,1592.0
2024-01-09 12:40:00,159.71,159.75,159.68,159.75,700.0,159.71,159.75,159.68,159.75,700.0
2024-01-09 12:45:00,159.75,159.95,159.71,159.95,6112.0,159.75,159.95,159.71,159.95,6112.0
2024-01-09 12:50:00,159.98,160.33,159.98,160.2,5361.0,159.98,160.33,159.98,160.2,5361.0
2024-01-09 12:55:00,160.17,160.26,160.17,160.23,2753.0,160.17,160.26,160.17,160.23,2753.0
2024-01-09 13:00:00,160.26,160.45,160.26,160.4,3055.0,160.26,160.45,160.26,160.4,3055.0
2024-01-09 13:05:00,160.44,160.44,160.05,160.06,1300.0,160.44,160.44,160.05,160.06,1300.0
2024-01-09 13:10:00,160.1,160.13,160.07,160.09,1592.0,160.1,160.13,160.07,160.09,1592.0
2024-01-09 13:15:00,159.99,159.99,159.82,159.85,1673.0,159.99,159.99,159.82,159.85,1673.0
2024-01-09 13:20:00,159.86,159.86,159.56,159.56,2709.0,159.86,159.86,159.56,159.56,2709.0
2024-01-09 13:25:00,159.57,159.64,159.55,159.58,2407.0,159.57,159.64,159.55,159.58,2407.0
2024-01-09 13:30:00,159.57,159.57,159.36,159.36,3000.0,159.57,159.57,159.36,159.36,3000.0
2024-01-09 13:35:00,159.44,159.57,159.44,159.51,1700.0,159.44,159.57,159.44,159.51,1700.0
2024-01-09 13:40:00,159.55,159.55,159.28,159.28,2343.0,159.55,159.55,159.28,159.28,2343.0
2024-01-09 13:45:00,159.37,159.61,159.32,159.57,2300.0,159.37,159.61,159.32,159.57,2300.0
2024-01-09 13:50:00,159.57,159.78,159.56,159.75,3657.0,159.57,159.78,159.56,159.75,3657.0
2024-01-09 13:55:00,159.78,159.78,159.54,159.57,2384.0,159.78,159.78,159.54,159.57,2384.0
2024-01-09 14:00:00,159.57,159.63,159.56,159.62,2829.0,159.57,159.63,159.56,159.62,2829.0
2024-01-09 14:05:00,159.64,159.7,159.59,159.64,4983.0,159.64,159.7,159.59,159.64,4983.0
2024-01-09 14:10:00,159.63,159.66,159.42,159.43,4753.0,159.63,159.66,159.42,159.43,4753.0
2024-01-09 14:15:00,159.37,159.49,159.17,159.35,13464.0,159.37,159.49,159.17,159.35,13464.0
2024-01-09 14:20:00,159.52,159.54,159.46,159.46,1844.0,159.52,159.54,159.46,159.46,1844.0
2024-01-09 14:25:00,159.48,159.53,159.31,159.39,3412.0,159.48,159.53,159.31,159.39,3412.0
2024-01-09 14:30:00,159.41,159.62,159.41,159.61,2626.0,159.41,159.62,159.41,159.61,2626.0
2024-01-09 14:35:00,159.55,159.55,159.4,159.43,3309.0,159.55,159.55,159.4,159.43,3309.0
2024-01-09 14:40:00,159.4,159.56,159.39,159.49,7876.0,159.4,159.56,159.39,159.49,7876.0
2024-01-09 14:45:00,159.44,159.6,159.42,159.59,3212.0,159.44,159.6,159.42,159.59,3212.0
2024-01-09 14:50:00,159.54,159.54,159.42,159.5,3064.0,159.54,159.54,159.42,159.5,3064.0
2024-01-09 14:55:00,159.47,159.48,159.31,159.38,2901.0,159.47,159.48,159.31,159.38,2901.0
2024-01-09 15:00:00,159.37,159.42,159.34,159.42,3662.0,159.37,159.42,159.34,159.42,3662.0
2024-01-09 15:05:00,159.46,159.46,159.18,159.21,5600.0,159.46,159.46,159.18,159.21,5600.0
2024-01-09 15:10:00,159.29,159.32,159.05,159.24,4416.0,159.29,159.32,159.05,159.24,4416.0
2024-01-09 15:15:00,159.25,159.48,159.25,159.48,3727.0,159.25,159.48,159.25,159.48,3727.0
2024-01-09 15:20:00,159.5,159.75,159.5,159.56,3906.0,159.5,159.75,159.5,159.56,3906.0
2024-01-09 15:25:00,159.58,159.61,159.37,159.38,7702.0,159.58,159.61,159.37,159.38,7702.0
2024-01-09 15:30:00,159.39,159.42,159.31,159.33,6456.0,159.39,159.42,159.31,159.33,6456.0
2024-01-09 15:35:00,159.31,159.42,159.27,159.33,4338.0,159.31,159.42,159.27,159.33,4338.0
2024-01-09 15:40:00,159.33,159.37,159.22,159.28,9538.0,159.33,159.37,159.22,159.28,9538.0
2024-01-09 15:45:00,159.24,159.27,159.14,159.17,13325.0,159.24,159.27,159.14,159.17,13325.0
2024-01-09 15:50:00,159.16,159.34,159.06,159.33,27326.0,159.16,159.34,159.06,159.33,27326.0
2024-01-09 15:55:00,159.28,159.41,159.12,159.22,55531.0,159.28,159.41,159.12,159.22,55531.0
2024-01-10 09:30:00,158.57,159.14,158.57,159.09,10027.0,158.57,159.14,158.57,159.09,10027.0
2024-01-10 09:35:00,159.02,159.5,158.96,159.5,1722.0,159.02,159.5,158.96,159.5,1722.0
2024-01-10 09:40:00,159.19,159.42,159.06,159.26,1900.0,159.19,159.42,159.06,159.26,1900.0
2024-01-10 09:45:00,159.13,159.25,158.98,159.0,1258.0,159.13,159.25,158.98,159.0,1258.0
2024-01-10 09:50:00,159.28,159.28,158.8,158.93,4303.0,159.28,159.28,158.8,158.93,4303.0
2024-01-10 09:55:00,158.91,158.91,158.83,158.84,1543.0,158.91,158.91,158.83,158.84,1543.0
2024-01-10 10:00:00,158.94,159.04,158.85,158.96,2454.0,158.94,159.04,158.85,158.96,2454.0
2024-01-10 10:05:00,158.82,158.92,158.74,158.91,2229.0,158.82,158.92,158.74,158.91,2229.0
2024-01-10 10:10:00,158.99,159.16,158.98,159.16,1600.0,158.99,159.16,158.98,159.16,1600.0
2024-01-10 10:15:00,159.18,159.18,158.9,158.96,4058.0,159.18,159.18,158.9,158.96,4058.0
2024-01-10 10:20:00,159.02,159.1,158.85,158.85,1600.0,159.02,159.1,158.85,158.85,1600.0
2024-01-10 10:25:00,158.85,159.06,158.85,159.0,3200.0,158.85,159.06,158.85,159.0,3200.0
2024-01-10 10:30:00,159.13,159.14,158.95,159.02,2253.0,159.13,159.14,158.95,159.02,2253.0
2024-01-10 10:35:00,159.06,159.1,158.92,159.09,2197.0,159.06,159.1,158.92,159.09,2197.0
2024-01-10 10:40:00,159.15,159.39,159.13,159.39,3250.0,159.15,159.39,159.13,159.39,3250.0
2024-01-10 10:45:00,159.45,159.48,159.24,159.31,1880.0,159.45,159.48,159.24,159.31,1880.0
2024-01-10 10:50:00,159.33,159.46,159.27,159.3,3087.0,159.33,159.46,159.27,159.3,3087.0
2024-01-10 10:55:00,159.46,159.46,159.34,159.41,1091.0,159.46,159.46,159.34,159.41,1091.0
2024-01-10 11:00:00,159.45,159.49,159.37,159.37,1756.0,159.45,159.49,159.37,159.37,1756.0
2024-01-10 11:05:00,159.41,159.42,159.25,159.42,2100.0,159.41,159.42,159.25,159.42,2100.0
2024-01-10 11:10:00,159.31,159.32,158.92,159.01,3788.0,159.31,159.32,158.92,159.01,3788.0
2024-01-10 11:15:00,159.0,159.2,158.89,159.13,1960.0,159.0,159.2,158.89,159.13,1960.0
2024-01-10 11:20:00,159.09,159.22,159.04,159.12,2037.0,159.09,159.22,159.04,159.12,2037.0
2024-01-10 11:25:00,159.16,159.2,159.05,159.17,3500.0,159.16,159.2,159.05,159.17,3500.0
2024-01-10 11:30:00,159.09,159.22,159.08,159.12,1800.0,159.09,159.22,159.08,159.12,1800.0
2024-01-10 11:35:00,159.14,159.37,159.13,159.34,1100.0,159.14,159.37,159.13,159.34,1100.0
2024-01-10 11:40:00,159.36,159.53,159.33,159.47,2887.0,159.36,159.53,159.33,159.47,2887.0
2024-01-10 11:45:00,159.54,159.62,159.48,159.48,900.0,159.54,159.62,159.48,159.48,900.0
2024-01-10 11:50:00,159.44,159.47,159.27,159.33,1357.0,159.44,159.47,159.27,159.33,1357.0
2024-01-10 11:55:00,159.34,159.48,159.3,159.37,2211.0,159.34,159.48,159.3,159.37,2211.0
2024-01-10 12:00:00,159.32,159.35,159.23,159.25,1503.0,159.32,159.35,159.23,159.25,1503.0
2024-01-10 12:05:00,159.25,159.28,159.16,159.22,1400.0,159.25,159.28,159.16,159.22,1400.0
2024-01-10 12:10:00,159.2,159.31,159.07,159.2,7637.0,159.2,159.31,159.07,159.2,7637.0
2024-01-10 12:15:00,159.19,159.25,159.12,159.22,2894.0,159.19,159.25,159.12,159.22,2894.0
2024-01-10 12:20:00,159.25,159.32,159.21,159.22,1672.0,159.25,159.32,159.21,159.22,1672.0
2024-01-10 12:25:00,159.19,159.37,159.19,159.31,2045.0,159.19,159.37,159.19,159.31,2045.0
2024-01-10 12:30:00,159.29,159.32,159.13,159.17,1400.0,159.29,159.32,159.13,159.17,1400.0
2024-01-10 12:35:00,159.17,159.24,159.15,159.24,1000.0,159.17,159.24,159.15,159.24,1000.0
2024-01-10 12:40:00,159.22,159.23,158.84,158.89,1900.0,159.22,159.23,158.84,158.89,1900.0
2024-01-10 12:45:00,158.8,159.03,158.76,159.03,2042.0,158.8,159.03,158.76,159.03,2042.0
2024-01-10 12:50:00,159.02,159.02,158.91,158.92,1400.0,159.02,159.02,158.91,158.92,1400.0
2024-01-10 12:55:00,158.96,159.08,158.81,159.08,3737.0,158.96,159.08,158.81,159.08,3737.0
2024-01-10 13:00:00,159.02,159.02,158.8,158.8,2840.0,159.02,159.02,158.8,158.8,2840.0
2024-01-10 13:05:00,158.82,158.92,158.7,158.7,2840.0,158.82,158.92,158.7,158.7,2840.0
2024-01-10 13:10:00,158.66,158.66,158.31,158.48,6457.0,158.66,158.66,158.31,158.48,6457.0
2024-01-10 13:15:00,158.52,158.56,158.4,158.47,2450.0,158.52,158.56,158.4,158.47,2450.0
2024-01-10 13:20:00,158.45,158.49,158.36,158.43,3508.0,158.45,158.49,158.36,158.43,3508.0
2024-01-10 13:25:00,158.47,158.47,158.4,158.4,2612.0,158.47,158.47,158.4,158.4,2612.0
2024-01-10 13:30:00,158.42,158.57,158.42,158.56,1682.0,158.42,158.57,158.42,158.56,1682.0
2024-01-10 13:35:00,158.56,158.6,158.48,158.59,3326.0,158.56,158.6,158.48,158.59,3326.0
2024-01-10 13:40:00,158.6,158.63,158.59,158.63,523.0,158.6,158.63,158.59,158.63,523.0
2024-01-10 13:45:00,158.64,158.72,158.63,158.69,2710.0,158.64,158.72,158.63,158.69,2710.0
2024-01-10 13:50:00,158.72,158.72,158.62,158.62,1629.0,158.72,158.72,158.62,158.62,1629.0
2024-01-10 13:55:00,158.53,158.61,158.52,158.56,2344.0,158.53,158.61,158.52,158.56,2344.0
2024-01-10 14:00:00,158.57,158.66,158.53,158.66,2941.0,158.57,158.66,158.53,158.66,2941.0
2024-01-10 14:05:00,158.69,158.74,158.54,158.65,5309.0,158.69,158.74,158.54,158.65,5309.0
2024-01-10 14:10:00,158.69,158.97,158.61,158.89,12149.0,158.69,158.97,158.61,158.89,12149.0
2024-01-10 14:15:00,158.9,158.98,158.75,158.98,6898.0,158.9,158.98,158.75,158.98,6898.0
2024-01-10 14:20:00,158.99,159.12,158.94,159.1,2345.0,158.99,159.12,158.94,159.1,2345.0
2024-01-10 14:25:00,159.08,159.24,159.02,159.23,2741.0,159.08,159.24,159.02,159.23,2741.0
2024-01-10 14:30:00,159.28,159.41,159.26,159.37,4409.0,159.28,159.41,159.26,159.37,4409.0
2024-01-10 14:35:00,159.34,159.62,159.34,159.62,5205.0,159.34,159.62,159.34,159.62,5205.0
2024-01-10 14:40:00,159.62,159.85,159.62,159.84,3604.0,159.62,159.85,159.62,159.84,3604.0
2024-01-10 14:45:00,159.92,160.02,159.9,159.91,4806.0,159.92,160.02,159.9,159.91,4806.0
2024-01-10 14:50:00,159.88,160.02,159.88,159.92,3148.0,159.88,160.02,159.88,159.92,3148.0
2024-01-10 14:55:00,159.91,159.92,159.8,159.8,2393.0,159.91,159.92,159.8,159.8,2393.0
2024-01-10 15:00:00,159.75,159.76,159.65,159.75,4541.0,159.75,159.76,159.65,159.75,4541.0
2024-01-10 15:05:00,159.76,159.77,159.58,159.62,2732.0,159.76,159.77,159.58,159.62,2732.0
2024-01-10 15:10:00,159.64,159.64,159.36,159.38,5795.0,159.64,159.64,159.36,159.38,5795.0
2024-01-10 15:15:00,159.36,159.59,159.3,159.3,20406.0,159.36,159.59,159.3,159.3,20406.0
2024-01-10 15:20:00,159.33,159.54,159.33,159.39,5889.0,159.33,159.54,159.33,159.39,5889.0
2024-01-10 15:25:00,159.37,159.4,159.3,159.31,5327.0,159.37,159.4,159.3,159.31,5327.0
2024-01-10 15:30:00,159.29,159.4,159.18,159.3,6252.0,159.29,159.4,159.18,159.3,6252.0
2024-01-10 15:35:00,159.28,159.38,159.27,159.33,5156.0,159.28,159.38,159.27,159.33,5156.0
2024-01-10 15:40:00,159.3,159.41,159.27,159.3,11517.0,159.3,159.41,159.27,159.3,11517.0
2024-01-10 15:45:00,159.28,159.42,159.25,159.34,8834.0,159.28,159.42,159.25,159.34,8834.0
2024-01-10 15:50:00,159.3,159.41,159.18,159.25,20901.0,159.3,159.41,159.18,159.25,20901.0
2024-01-10 15:55:00,159.27,159.32,159.12,159.17,34236.0,159.27,159.32,159.12,159.17,34236.0
2024-01-11 09:30:00,159.24,159.24,158.66,158.9,13487.0,159.24,159.24,158.66,158.9,13487.0
2024-01-11 09:35:00,159.03,159.42,158.88,159.02,2858.0,159.03,159.42,158.88,159.02,2858.0
2024-01-11 09:40:00,159.15,159.56,158.92,159.02,7151.0,159.15,159.56,158.92,159.02,7151.0
2024-01-11 09:45:00,159.1,159.1,158.55,158.73,3428.0,159.1,159.1,158.55,158.73,3428.0
2024-01-11 09:50:00,158.8,159.04,158.79,159.04,5648.0,158.8,159.04,158.79,159.04,5648.0
2024-01-11 09:55:00,159.22,159.22,158.86,159.21,91705.0,159.22,159.22,158.86,159.21,91705.0
2024-01-11 10:00:00,159.22,159.38,159.06,159.15,4649.0,159.22,159.38,159.06,159.15,4649.0
2024-01-11 10:05:00,159.03,159.25,158.78,159.08,6956.0,159.03,159.25,158.78,159.08,6956.0
2024-01-11 10:10:00,159.09,159.39,159.03,159.09,6745.0,159.09,159.39,159.03,159.09,6745.0
2024-01-11 10:15:00,159.1,159.52,159.06,159.46,3307.0,159.1,159.52,159.06,159.46,3307.0
2024-01-11 10:20:00,159.43,159.66,159.4,159.4,3191.0,159.43,159.66,159.4,159.4,3191.0
2024-01-11 10:25:00,159.5,159.5,159.15,159.24,3035.0,159.5,159.5,159.15,159.24,3035.0
2024-01-11 10:30:00,159.19,159.53,159.19,159.32,2796.0,159.19,159.53,159.19,159.32,2796.0
2024-01-11 10:35:00,159.26,159.36,159.26,159.35,1588.0,159.26,159.36,159.26,159.35,1588.0
2024-01-11 10:40:00,159.43,159.47,159.33,159.47,2605.0,159.43,159.47,159.33,159.47,2605.0
2024-01-11 10:45:00,159.46,159.62,159.36,159.36,2705.0,159.46,159.62,159.36,159.36,2705.0
2024-01-11 10:50:00,159.37,159.54,159.24,159.54,13902.0,159.37,159.54,159.24,159.54,13902.0
2024-01-11 10:55:00,159.45,159.55,159.45,159.47,1246.0,159.45,159.55,159.45,159.47,1246.0
2024-01-11 11:00:00,159.55,159.9,159.51,159.79,6890.0,159.55,159.9,159.51,159.79,6890.0
2024-01-11 11:05:00,159.88,159.91,159.63,159.67,4977.0,159.88,159.91,159.63,159.67,4977.0
2024-01-11 11:10:00,159.7,159.84,159.55,159.63,9714.0,159.7,159.84,159.55,159.63,9714.0
2024-01-11 11:15:00,159.66,159.95,159.66,159.94,4999.0,159.66,159.95,159.66,159.94,4999.0
2024-01-11 11:20:00,159.98,160.04,159.85,160.03,5861.0,159.98,160.04,159.85,160.03,5861.0
2024-01-11 11:25:00,160.01,160.3,159.94,160.3,3450.0,160.01,160.3,159.94,160.3,3450.0
2024-01-11 11:30:00,160.21,160.3,160.13,160.14,4697.0,160.21,160.3,160.13,160.14,4697.0
2024-01-11 11:35:00,160.13,160.13,159.77,159.77,4586.0,160.13,160.13,159.77,159.77,4586.0
2024-01-11 11:40:00,159.84,159.87,159.62,159.78,8806.0,159.84,159.87,159.62,159.78,8806.0
2024-01-11 11:45:00,159.79,160.19,159.73,160.19,2854.0,159.79,160.19,159.73,160.19,2854.0
2024-01-11 11:50:00,160.2,160.2,160.04,160.18,2737.0,160.2,160.2,160.04,160.18,2737.0
2024-01-11 11:55:00,160.16,160.21,160.09,160.16,2700.0,160.16,160.21,160.09,160.16,2700.0
2024-01-11 12:00:00,160.17,160.54,160.15,160.47,4726.0,160.17,160.54,160.15,160.47,4726.0
2024-01-11 12:05:00,160.51,160.54,160.29,160.44,3857.0,160.51,160.54,160.29,160.44,3857.0
2024-01-11 12:10:00,160.42,160.62,160.37,160.57,6302.0,160.42,160.62,160.37,160.57,6302.0
2024-01-11 12:15:00,160.58,160.71,160.56,160.67,10562.0,160.58,160.71,160.56,160.67,10562.0
2024-01-11 12:20:00,160.64,160.75,160.51,160.75,8925.0,160.64,160.75,160.51,160.75,8925.0
2024-01-11 12:25:00,160.77,160.77,160.54,160.61,8298.0,160.77,160.77,160.54,160.61,8298.0
2024-01-11 12:30:00,160.64,160.71,160.58,160.62,3440.0,160.64,160.71,160.58,160.62,3440.0
2024-01-11 12:35:00,160.55,160.7,160.51,160.7,2459.0,160.55,160.7,160.51,160.7,2459.0
2024-01-11 12:40:00,160.73,160.95,160.73,160.87,5175.0,160.73,160.95,160.73,160.87,5175.0
2024-01-11 12:45:00,160.91,161.05,160.89,161.0,4575.0,160.91,161.05,160.89,161.0,4575.0
2024-01-11 12:50:00,161.02,161.16,160.97,161.06,5045.0,161.02,161.16,160.97,161.06,5045.0
2024-01-11 12:55:00,161.1,161.18,161.06,161.18,5152.0,161.1,161.18,161.06,161.18,5152.0
2024-01-11 13:00:00,161.17,161.45,161.15,161.42,5388.0,161.17,161.45,161.15,161.42,5388.0
2024-01-11 13:05:00,161.38,161.54,161.38,161.52,9360.0,161.38,161.54,161.38,161.52,9360.0
2024-01-11 13:10:00,161.54,161.58,161.41,161.53,4701.0,161.54,161.58,161.41,161.53,4701.0
2024-01-11 13:15:00,161.51,161.59,161.37,161.41,8100.0,161.51,161.59,161.37,161.41,8100.0
2024-01-11 13:20:00,161.4,161.52,161.24,161.52,5766.0,161.4,161.52,161.24,161.52,5766.0
2024-01-11 13:25:00,161.54,161.55,161.41,161.49,3709.0,161.54,161.55,161.41,161.49,3709.0
2024-01-11 13:30:00,161.49,161.55,161.47,161.47,2962.0,161.49,161.55,161.47,161.47,2962.0
2024-01-11 13:35:00,161.47,161.59,161.43,161.57,4228.0,161.47,161.59,161.43,161.57,4228.0
2024-01-11 13:40:00,161.6,161.61,161.55,161.55,2215.0,161.6,161.61,161.55,161.55,2215.0
2024-01-11 13:45:00,161.5,161.53,161.4,161.51,5442.0,161.5,161.53,161.4,161.51,5442.0
2024-01-11 13:50:00,161.51,161.51,161.18,161.18,5908.0,161.51,161.51,161.18,161.18,5908.0
2024-01-11 13:55:00,161.18,161.47,161.15,161.47,3900.0,161.18,161.47,161.15,161.47,3900.0
2024-01-11 14:00:00,161.51,161.67,161.48,161.62,11259.0,161.51,161.67,161.48,161.62,11259.0
2024-01-11 14:05:00,161.57,161.75,161.54,161.67,9226.0,161.57,161.75,161.54,161.67,9226.0
2024-01-11 14:10:00,161.65,161.79,161.63,161.75,17189.0,161.65,161.79,161.63,161.75,17189.0
2024-01-11 14:15:00,161.74,161.8,161.66,161.71,6745.0,161.74,161.8,161.66,161.71,6745.0
2024-01-11 14:20:00,161.68,161.74,161.54,161.56,4851.0,161.68,161.74,161.54,161.56,4851.0
2024-01-11 14:25:00,161.6,161.66,161.55,161.65,2565.0,161.6,161.66,161.55,161.65,2565.0
2024-01-11 14:30:00,161.63,161.66,161.37,161.38,6274.0,161.63,161.66,161.37,161.38,6274.0
2024-01-11 14:35:00,161.37,161.41,161.29,161.38,2300.0,161.37,161.41,161.29,161.38,2300.0
2024-01-11 14:40:00,161.4,161.43,161.26,161.36,4588.0,161.4,161.43,161.26,161.36,4588.0
2024-01-11 14:45:00,161.36,161.38,161.32,161.34,2064.0,161.36,161.38,161.32,161.34,2064.0
2024-01-11 14:50:00,161.35,161.41,161.33,161.35,2028.0,161.35,161.41,161.33,161.35,2028.0
2024-01-11 14:55:00,161.33,161.36,161.27,161.27,4869.0,161.33,161.36,161.27,161.27,4869.0
2024-01-11 15:00:00,161.27,161.27,161.0,161.12,6477.0,161.27,161.27,161.0,161.12,6477.0
2024-01-11 15:05:00,161.15,161.24,161.09,161.24,2526.0,161.15,161.24,161.09,161.24,2526.0
2024-01-11 15:10:00,161.29,161.35,161.17,161.33,3400.0,161.29,161.35,161.17,161.33,3400.0
2024-01-11 15:15:00,161.29,161.3,161.18,161.27,2677.0,161.29,161.3,161.18,161.27,2677.0
2024-01-11 15:20:00,161.32,161.57,161.31,161.52,5787.0,161.32,161.57,161.31,161.52,5787.0
2024-01-11 15:25:00,161.55,161.62,161.55,161.56,4114.0,161.55,161.62,161.55,161.56,4114.0
2024-01-11 15:30:00,161.59,161.68,161.58,161.65,6103.0,161.59,161.68,161.58,161.65,6103.0
2024-01-11 15:35:00,161.7,161.72,161.6,161.66,7740.0,161.7,161.72,161.6,161.66,7740.0
2024-01-11 15:40:00,161.66,161.67,161.54,161.64,8295.0,161.66,161.67,161.54,161.64,8295.0
2024-01-11 15:45:00,161.63,161.73,161.55,161.61,23376.0,161.63,161.73,161.55,161.61,23376.0
2024-01-11 15:50:00,161.6,161.65,161.3,161.54,33948.0,161.6,161.65,161.3,161.54,33948.0
2024-01-11 15:55:00,161.52,161.61,161.46,161.54,64752.0,161.52,161.61,161.46,161.54,64752.0
2024-01-12 09:30:00,161.87,162.24,161.43,161.86,8051.0,161.87,162.24,161.43,161.86,8051.0
2024-01-12 09:35:00,161.7,162.37,161.7,161.84,3752.0,161.7,162.37,161.7,161.84,3752.0
2024-01-12 09:40:00,162.07,162.24,162.07,162.18,1431.0,162.07,162.24,162.07,162.18,1431.0
2024-01-12 09:45:00,162.26,162.39,162.14,162.31,3300.0,162.26,162.39,162.14,162.31,3300.0
2024-01-12 09:50:00,162.23,162.35,162.09,162.33,9279.0,162.23,162.35,162.09,162.33,9279.0
2024-01-12 09:55:00,162.35,162.43,162.08,162.09,18648.0,162.35,162.43,162.08,162.09,18648.0
2024-01-12 10:00:00,162.0,162.0,161.64,161.73,22453.0,162.0,162.0,161.64,161.73,22453.0
2024-01-12 10:05:00,161.77,161.91,161.58,161.88,2000.0,161.77,161.91,161.58,161.88,2000.0
2024-01-12 10:10:00,161.71,161.71,161.47,161.48,3894.0,161.71,161.71,161.47,161.48,3894.0
2024-01-12 10:15:00,161.56,161.72,161.33,161.5,6677.0,161.56,161.72,161.33,161.5,6677.0
2024-01-12 10:20:00,161.56,161.65,161.45,161.63,2912.0,161.56,161.65,161.45,161.63,2912.0
2024-01-12 10:25:00,161.7,161.7,161.66,161.69,658.0,161.7,161.7,161.66,161.69,658.0
2024-01-12 10:30:00,161.71,161.86,161.69,161.78,1971.0,161.71,161.86,161.69,161.78,1971.0
2024-01-12 10:35:00,161.73,161.73,161.31,161.37,3935.0,161.73,161.73,161.31,161.37,3935.0
2024-01-12 10:40:00,161.45,161.5,161.17,161.34,2525.0,161.45,161.5,161.17,161.34,2525.0
2024-01-12 10:45:00,161.41,161.53,161.29,161.37,4689.0,161.41,161.53,161.29,161.37,4689.0
2024-01-12 10:50:00,161.38,161.55,161.29,161.52,3362.0,161.38,161.55,161.29,161.52,3362.0
2024-01-12 10:55:00,161.47,161.58,161.47,161.56,2188.0,161.47,161.58,161.47,161.56,2188.0
2024-01-12 11:00:00,161.58,161.69,161.58,161.69,600.0,161.58,161.69,161.58,161.69,600.0
2024-01-12 11:05:00,161.61,161.79,161.61,161.72,3539.0,161.61,161.79,161.61,161.72,3539.0
2024-01-12 11:10:00,161.78,161.83,161.71,161.83,1000.0,161.78,161.83,161.71,161.83,1000.0
2024-01-12 11:15:00,161.85,161.89,161.82,161.84,1407.0,161.85,161.89,161.82,161.84,1407.0
2024-01-12 11:20:00,161.8,161.8,161.59,161.71,2600.0,161.8,161.8,161.59,161.71,2600.0
2024-01-12 11:25:00,161.66,161.74,161.45,161.45,2900.0,161.66,161.74,161.45,161.45,2900.0
2024-01-12 11:30:00,161.42,161.44,161.24,161.39,3881.0,161.42,161.44,161.24,161.39,3881.0
2024-01-12 11:35:00,161.44,161.53,161.21,161.26,2755.0,161.44,161.53,161.21,161.26,2755.0
2024-01-12 11:40:00,161.38,161.38,161.17,161.31,1175.0,161.38,161.38,161.17,161.31,1175.0
2024-01-12 11:45:00,161.11,161.11,160.94,160.97,2162.0,161.11,161.11,160.94,160.97,2162.0
2024-01-12 11:50:00,161.0,161.08,160.71,160.72,3621.0,161.0,161.08,160.71,160.72,3621.0
2024-01-12 11:55:00,160.76,161.11,160.73,161.11,4363.0,160.76,161.11,160.73,161.11,4363.0
2024-01-12 12:00:00,161.03,161.08,160.97,160.99,4381.0,161.03,161.08,160.97,160.99,4381.0
2024-01-12 12:05:00,160.96,161.06,160.94,161.06,1600.0,160.96,161.06,160.94,161.06,1600.0
2024-01-12 12:10:00,161.03,161.11,160.95,161.02,3940.0,161.03,161.11,160.95,161.02,3940.0
2024-01-12 12:15:00,161.11,161.14,161.05,161.06,500.0,161.11,161.14,161.05,161.06,500.0
2024-01-12 12:20:00,161.06,161.13,160.98,160.98,2460.0,161.06,161.13,160.98,160.98,2460.0
2024-01-12 12:25:00,160.94,161.01,160.86,160.89,2487.0,160.94,161.01,160.86,160.89,2487.0
2024-01-12 12:30:00,160.89,161.01,160.89,160.95,1683.0,160.89,161.01,160.89,160.95,1683.0
2024-01-12 12:35:00,160.82,160.86,160.75,160.85,1209.0,160.82,160.86,160.75,160.85,1209.0
2024-01-12 12:40:00,160.86,160.98,160.78,160.92,3213.0,160.86,160.98,160.78,160.92,3213.0
2024-01-12 12:45:00,160.97,160.97,160.77,160.97,5395.0,160.97,160.97,160.77,160.97,5395.0
2024-01-12 12:50:00,160.94,161.0,160.89,161.0,5558.0,160.94,161.0,160.89,161.0,5558.0
2024-01-12 12:55:00,161.05,161.15,161.04,161.15,2032.0,161.05,161.15,161.04,161.15,2032.0
2024-01-12 13:00:00,161.22,161.24,161.17,161.24,2962.0,161.22,161.24,161.17,161.24,2962.0
2024-01-12 13:05:00,161.07,161.37,161.07,161.37,2601.0,161.07,161.37,161.07,161.37,2601.0
2024-01-12 13:10:00,161.34,161.37,161.28,161.32,3481.0,161.34,161.37,161.28,161.32,3481.0
2024-01-12 13:15:00,161.23,161.31,161.23,161.31,900.0,161.23,161.31,161.23,161.31,900.0
2024-01-12 13:20:00,161.34,161.39,161.22,161.38,2120.0,161.34,161.39,161.22,161.38,2120.0
2024-01-12 13:25:00,161.44,161.53,161.41,161.53,1460.0,161.44,161.53,161.41,161.53,1460.0
2024-01-12 13:30:00,161.55,161.58,161.44,161.57,2484.0,161.55,161.58,161.44,161.57,2484.0
2024-01-12 13:35:00,161.55,161.64,161.54,161.62,1941.0,161.55,161.64,161.54,161.62,1941.0
2024-01-12 13:40:00,161.6,161.69,161.52,161.54,1728.0,161.6,161.69,161.52,161.54,1728.0
2024-01-12 13:45:00,161.55,161.62,161.51,161.6,1300.0,161.55,161.62,161.51,161.6,1300.0
2024-01-12 13:50:00,161.6,161.62,161.55,161.58,2063.0,161.6,161.62,161.55,161.58,2063.0
2024-01-12 13:55:00,161.5,161.6,161.48,161.59,2100.0,161.5,161.6,161.48,161.59,2100.0
2024-01-12 14:00:00,161.56,161.64,161.56,161.62,2788.0,161.56,161.64,161.56,161.62,2788.0
2024-01-12 14:05:00,161.64,161.78,161.61,161.78,3400.0,161.64,161.78,161.61,161.78,3400.0
2024-01-12 14:10:00,161.72,161.72,161.59,161.62,2136.0,161.72,161.72,161.59,161.62,2136.0
2024-01-12 14:15:00,161.65,161.65,161.57,161.57,1100.0,161.65,161.65,161.57,161.57,1100.0
2024-01-12 14:20:00,161.56,161.65,161.42,161.59,2800.0,161.56,161.65,161.42,161.59,2800.0
2024-01-12 14:25:00,161.62,161.67,161.56,161.65,2253.0,161.62,161.67,161.56,161.65,2253.0
2024-01-12 14:30:00,161.72,161.72,161.49,161.56,3653.0,161.72,161.72,161.49,161.56,3653.0
2024-01-12 14:35:00,161.55,161.64,161.46,161.59,10475.0,161.55,161.64,161.46,161.59,10475.0
2024-01-12 14:40:00,161.52,161.54,161.37,161.46,3345.0,161.52,161.54,161.37,161.46,3345.0
2024-01-12 14:45:00,161.47,161.49,161.39,161.44,5963.0,161.47,161.49,161.39,161.44,5963.0
2024-01-12 14:50:00,161.46,161.55,161.42,161.47,3214.0,161.46,161.55,161.42,161.47,3214.0
2024-01-12 14:55:00,161.43,161.49,161.33,161.43,3520.0,161.43,161.49,161.33,161.43,3520.0
2024-01-12 15:00:00,161.31,161.37,161.26,161.35,4455.0,161.31,161.37,161.26,161.35,4455.0
2024-01-12 15:05:00,161.38,161.45,161.18,161.19,10668.0,161.38,161.45,161.18,161.19,10668.0
2024-01-12 15:10:00,161.14,161.31,161.14,161.28,1516.0,161.14,161.31,161.14,161.28,1516.0
2024-01-12 15:15:00,161.26,161.28,161.2,161.23,4693.0,161.26,161.28,161.2,161.23,4693.0
2024-01-12 15:20:00,161.2,161.23,161.1,161.1,4263.0,161.2,161.23,161.1,161.1,4263.0
2024-01-12 15:25:00,161.12,161.19,161.09,161.17,2453.0,161.12,161.19,161.09,161.17,2453.0
2024-01-12 15:30:00,161.14,161.24,161.12,161.23,2186.0,161.14,161.24,161.12,161.23,2186.0
2024-01-12 15:35:00,161.14,161.23,161.12,161.16,4364.0,161.14,161.23,161.12,161.16,4364.0
2024-01-12 15:40:00,161.16,161.27,161.12,161.27,11950.0,161.16,161.27,161.12,161.27,11950.0
2024-01-12 15:45:00,161.25,161.42,161.25,161.42,8472.0,161.25,161.42,161.25,161.42,8472.0
2024-01-12 15:50:00,161.42,161.5,161.14,161.36,30428.0,161.42,161.5,161.14,161.36,30428.0
2024-01-12 15:55:00,161.32,161.71,161.28,161.68,117475.0,161.32,161.71,161.28,161.68,117475.0
2024-01-16 09:30:00,161.07,161.53,160.25,161.5,29816.0,161.07,161.53,160.25,161.5,29816.0
2024-01-16 09:35:00,161.55,162.28,161.54,162.28,10168.0,161.55,162.28,161.54,162.28,10168.0
2024-01-16 09:40:00,162.32,162.32,161.38,161.65,9559.0,162.32,162.32,161.38,161.65,9559.0
2024-01-16 09:45:00,161.71,161.91,161.58,161.65,3938.0,161.71,161.91,161.58,161.65,3938.0
2024-01-16 09:50:00,161.91,161.99,161.62,161.96,2317.0,161.91,161.99,161.62,161.96,2317.0
2024-01-16 09:55:00,161.9,162.1,161.9,162.1,3898.0,161.9,162.1,161.9,162.1,3898.0
2024-01-16 10:00:00,162.13,162.4,162.04,162.04,8700.0,162.13,162.4,162.04,162.04,8700.0
2024-01-16 10:05:00,162.08,162.19,161.89,162.13,6595.0,162.08,162.19,161.89,162.13,6595.0
2024-01-16 10:10:00,162.09,162.11,161.91,161.98,6070.0,162.09,162.11,161.91,161.98,6070.0
2024-01-16 10:15:00,162.0,162.59,161.92,162.59,24006.0,162.0,162.59,161.92,162.59,24006.0
2024-01-16 10:20:00,162.56,163.12,162.56,163.1,7999.0,162.56,163.12,162.56,163.1,7999.0
2024-01-16 10:25:00,163.12,163.14,162.96,162.98,13094.0,163.12,163.14,162.96,162.98,13094.0
2024-01-16 10:30:00,163.01,163.19,162.9,163.19,5742.0,163.01,163.19,162.9,163.19,5742.0
2024-01-16 10:35:00,163.18,163.24,163.09,163.22,5005.0,163.18,163.24,163.09,163.22,5005.0
2024-01-16 10:40:00,163.19,163.6,163.19,163.47,16698.0,163.19,163.6,163.19,163.47,16698.0
2024-01-16 10:45:00,163.42,163.6,163.42,163.5,7511.0,163.42,163.6,163.42,163.5,7511.0
2024-01-16 10:50:00,163.5,163.57,163.21,163.51,8067.0,163.5,163.57,163.21,163.51,8067.0
2024-01-16 10:55:00,163.44,163.44,163.15,163.2,12586.0,163.44,163.44,163.15,163.2,12586.0
2024-01-16 11:00:00,163.23,163.24,162.33,162.62,8717.0,163.23,163.24,162.33,162.62,8717.0
2024-01-16 11:05:00,162.46,162.58,162.23,162.27,4222.0,162.46,162.58,162.23,162.27,4222.0
2024-01-16 11:10:00,162.25,162.57,161.97,162.41,5829.0,162.25,162.57,161.97,162.41,5829.0
2024-01-16 11:15:00,162.35,162.59,162.25,162.43,4873.0,162.35,162.59,162.25,162.43,4873.0
2024-01-16 11:20:00,162.28,162.46,162.19,162.3,3908.0,162.28,162.46,162.19,162.3,3908.0
2024-01-16 11:25:00,162.34,162.45,162.2,162.2,1700.0,162.34,162.45,162.2,162.2,1700.0
2024-01-16 11:30:00,162.27,162.4,162.26,162.4,1551.0,162.27,162.4,162.26,162.4,1551.0
2024-01-16 11:35:00,162.39,162.45,162.18,162.29,5215.0,162.39,162.45,162.18,162.29,5215.0
2024-01-16 11:40:00,162.3,162.33,162.19,162.24,3210.0,162.3,162.33,162.19,162.24,3210.0
2024-01-16 11:45:00,162.24,162.26,162.02,162.06,2348.0,162.24,162.26,162.02,162.06,2348.0
2024-01-16 11:50:00,162.06,162.16,161.97,161.99,2487.0,162.06,162.16,161.97,161.99,2487.0
2024-01-16 11:55:00,162.0,162.06,161.74,161.8,8658.0,162.0,162.06,161.74,161.8,8658.0
2024-01-16 12:00:00,161.86,161.88,161.75,161.79,3347.0,161.86,161.88,161.75,161.79,3347.0
2024-01-16 12:05:00,161.79,161.82,161.54,161.56,3819.0,161.79,161.82,161.54,161.56,3819.0
2024-01-16 12:10:00,161.58,161.73,161.53,161.62,8228.0,161.58,161.73,161.53,161.62,8228.0
2024-01-16 12:15:00,161.61,161.8,161.55,161.75,3627.0,161.61,161.8,161.55,161.75,3627.0
2024-01-16 12:20:00,161.74,161.78,161.64,161.67,1856.0,161.74,161.78,161.64,161.67,1856.0
2024-01-16 12:25:00,161.65,161.68,161.47,161.53,2457.0,161.65,161.68,161.47,161.53,2457.0
2024-01-16 12:30:00,161.48,161.56,161.39,161.52,2341.0,161.48,161.56,161.39,161.52,2341.0
2024-01-16 12:35:00,161.53,161.71,161.52,161.65,1514.0,161.53,161.71,161.52,161.65,1514.0
2024-01-16 12:40:00,161.57,161.67,161.55,161.59,2600.0,161.57,161.67,161.55,161.59,2600.0
2024-01-16 12:45:00,161.49,161.67,161.49,161.57,3248.0,161.49,161.67,161.49,161.57,3248.0
2024-01-16 12:50:00,161.59,161.59,161.51,161.55,1100.0,161.59,161.59,161.51,161.55,1100.0
2024-01-16 12:55:00,161.52,161.59,161.49,161.53,2000.0,161.52,161.59,161.49,161.53,2000.0
2024-01-16 13:00:00,161.51,161.56,161.47,161.51,2646.0,161.51,161.56,161.47,161.51,2646.0
2024-01-16 13:05:00,161.56,161.56,161.43,161.49,2000.0,161.56,161.56,161.43,161.49,2000.0
2024-01-16 13:10:00,161.46,161.49,161.4,161.41,3811.0,161.46,161.49,161.4,161.41,3811.0
2024-01-16 13:15:00,161.43,161.63,161.43,161.5,3903.0,161.43,161.63,161.43,161.5,3903.0
2024-01-16 13:20:00,161.5,161.5,161.22,161.29,6400.0,161.5,161.5,161.22,161.29,6400.0
2024-01-16 13:25:00,161.37,161.37,161.15,161.27,4008.0,161.37,161.37,161.15,161.27,4008.0
2024-01-16 13:30:00,161.36,161.39,161.28,161.34,4215.0,161.36,161.39,161.28,161.34,4215.0
2024-01-16 13:35:00,161.32,161.43,161.17,161.36,10051.0,161.32,161.43,161.17,161.36,10051.0
2024-01-16 13:40:00,161.32,161.47,161.32,161.47,2100.0,161.32,161.47,161.32,161.47,2100.0
2024-01-16 13:45:00,161.46,161.47,161.35,161.44,4119.0,161.46,161.47,161.35,161.44,4119.0
2024-01-16 13:50:00,161.43,161.43,161.14,161.19,4436.0,161.43,161.43,161.14,161.19,4436.0
2024-01-16 13:55:00,161.24,161.28,161.19,161.28,2800.0,161.24,161.28,161.19,161.28,2800.0
2024-01-16 14:00:00,161.26,161.26,161.11,161.15,4405.0,161.26,161.26,161.11,161.15,4405.0
2024-01-16 14:05:00,161.15,161.25,161.04,161.04,3253.0,161.15,161.25,161.04,161.04,3253.0
2024-01-16 14:10:00,161.06,161.09,160.86,160.95,5780.0,161.06,161.09,160.86,160.95,5780.0
2024-01-16 14:15:00,160.91,161.04,160.89,160.89,7370.0,160.91,161.04,160.89,160.89,7370.0
2024-01-16 14:20:00,160.92,161.11,160.92,161.11,3531.0,160.92,161.11,160.92,161.11,3531.0
2024-01-16 14:25:00,161.09,161.16,161.0,161.16,10068.0,161.09,161.16,161.0,161.16,10068.0
2024-01-16 14:30:00,161.22,161.23,161.05,161.22,3379.0,161.22,161.23,161.05,161.22,3379.0
2024-01-16 14:35:00,161.21,161.23,161.08,161.19,4162.0,161.21,161.23,161.08,161.19,4162.0
2024-01-16 14:40:00,161.21,161.41,161.21,161.41,2675.0,161.21,161.41,161.21,161.41,2675.0
2024-01-16 14:45:00,161.36,161.59,161.35,161.56,6290.0,161.36,161.59,161.35,161.56,6290.0
2024-01-16 14:50:00,161.54,161.67,161.51,161.55,5609.0,161.54,161.67,161.51,161.55,5609.0
2024-01-16 14:55:00,161.55,161.57,161.35,161.36,9359.0,161.55,161.57,161.35,161.36,9359.0
2024-01-16 15:00:00,161.41,161.53,161.41,161.51,2700.0,161.41,161.53,161.41,161.51,2700.0
2024-01-16 15:05:00,161.53,161.62,161.51,161.6,2816.0,161.53,161.62,161.51,161.6,2816.0
2024-01-16 15:10:00,161.63,161.66,161.58,161.63,2701.0,161.63,161.66,161.58,161.63,2701.0
2024-01-16 15:15:00,161.63,161.76,161.61,161.74,3106.0,161.63,161.76,161.61,161.74,3106.0
2024-01-16 15:20:00,161.79,161.79,161.66,161.7,4234.0,161.79,161.79,161.66,161.7,4234.0
2024-01-16 15:25:00,161.67,161.76,161.64,161.66,5501.0,161.67,161.76,161.64,161.66,5501.0
2024-01-16 15:30:00,161.69,161.69,161.4,161.4,7025.0,161.69,161.69,161.4,161.4,7025.0
2024-01-16 15:35:00,161.38,161.51,161.38,161.49,7376.0,161.38,161.51,161.38,161.49,7376.0
2024-01-16 15:40:00,161.47,161.53,161.42,161.49,5445.0,161.47,161.53,161.42,161.49,5445.0
2024-01-16 15:45:00,161.48,161.56,161.42,161.56,10148.0,161.48,161.56,161.42,161.56,10148.0
2024-01-16 15:50:00,161.54,161.87,161.46,161.82,21244.0,161.54,161.87,161.46,161.82,21244.0
2024-01-16 15:55:00,161.85,161.92,161.8,161.88,48485.0,161.85,161.92,161.8,161.88,48485.0
2024-01-17 09:30:00,160.69,160.84,159.48,159.48,22766.0,160.69,160.84,159.48,159.48,22766.0
2024-01-17 09:35:00,159.47,159.49,158.46,158.49,14269.0,159.47,159.49,158.46,158.49,14269.0
2024-01-17 09:40:00,158.69,159.39,158.37,158.61,12013.0,158.69,159.39,158.37,158.61,12013.0
2024-01-17 09:45:00,158.8,159.45,158.62,159.45,6952.0,158.8,159.45,158.62,159.45,6952.0
2024-01-17 09:50:00,159.43,159.8,159.23,159.56,16757.0,159.43,159.8,159.23,159.56,16757.0
2024-01-17 09:55:00,159.65,160.11,159.54,159.77,12023.0,159.65,160.11,159.54,159.77,12023.0
2024-01-17 10:00:00,159.42,159.79,159.35,159.5,3141.0,159.42,159.79,159.35,159.5,3141.0
2024-01-17 10:05:00,159.4,159.44,159.2,159.35,5841.0,159.4,159.44,159.2,159.35,5841.0
2024-01-17 10:10:00,159.22,159.36,158.99,159.32,3992.0,159.22,159.36,158.99,159.32,3992.0
2024-01-17 10:15:00,159.32,159.38,159.05,159.15,3521.0,159.32,159.38,159.05,159.15,3521.0
2024-01-17 10:20:00,159.13,159.49,159.12,159.36,4079.0,159.13,159.49,159.12,159.36,4079.0
2024-01-17 10:25:00,159.4,159.5,159.33,159.38,6000.0,159.4,159.5,159.33,159.38,6000.0
2024-01-17 10:30:00,159.37,159.38,159.22,159.33,4196.0,159.37,159.38,159.22,159.33,4196.0
2024-01-17 10:35:00,159.31,159.34,159.04,159.31,7411.0,159.31,159.34,159.04,159.31,7411.0
2024-01-17 10:40:00,159.31,159.48,159.3,159.33,1500.0,159.31,159.48,159.3,159.33,1500.0
2024-01-17 10:45:00,159.3,159.48,159.27,159.47,3817.0,159.3,159.48,159.27,159.47,3817.0
2024-01-17 10:50:00,159.63,159.65,159.42,159.46,3710.0,159.63,159.65,159.42,159.46,3710.0
2024-01-17 10:55:00,159.42,159.51,159.37,159.46,2791.0,159.42,159.51,159.37,159.46,2791.0
2024-01-17 11:00:00,159.5,159.89,159.49,159.87,2307.0,159.5,159.89,159.49,159.87,2307.0
2024-01-17 11:05:00,159.96,160.05,159.85,159.85,2086.0,159.96,160.05,159.85,159.85,2086.0
2024-01-17 11:10:00,159.79,159.86,159.64,159.73,2841.0,159.79,159.86,159.64,159.73,2841.0
2024-01-17 11:15:00,159.81,159.99,159.78,159.99,2471.0,159.81,159.99,159.78,159.99,2471.0
2024-01-17 11:20:00,160.0,160.43,159.96,160.4,2964.0,160.0,160.43,159.96,160.4,2964.0
2024-01-17 11:25:00,160.49,160.6,160.36,160.52,2819.0,160.49,160.6,160.36,160.52,2819.0
2024-01-17 11:30:00,160.52,160.52,160.3,160.43,2623.0,160.52,160.52,160.3,160.43,2623.0
2024-01-17 11:35:00,160.49,160.69,160.44,160.69,5283.0,160.49,160.69,160.44,160.69,5283.0
2024-01-17 11:40:00,160.68,160.93,160.54,160.62,3854.0,160.68,160.93,160.54,160.62,3854.0
2024-01-17 11:45:00,160.61,160.67,160.53,160.62,1300.0,160.61,160.67,160.53,160.62,1300.0
2024-01-17 11:50:00,160.57,160.68,160.46,160.58,3643.0,160.57,160.68,160.46,160.58,3643.0
2024-01-17 11:55:00,160.6,160.62,160.51,160.59,3489.0,160.6,160.62,160.51,160.59,3489.0
2024-01-17 12:00:00,160.59,160.91,160.59,160.77,2300.0,160.59,160.91,160.59,160.77,2300.0
2024-01-17 12:05:00,160.8,160.84,160.76,160.78,1200.0,160.8,160.84,160.76,160.78,1200.0
2024-01-17 12:10:00,160.71,160.8,160.66,160.7,4032.0,160.71,160.8,160.66,160.7,4032.0
2024-01-17 12:15:00,160.7,160.82,160.62,160.7,2429.0,160.7,160.82,160.62,160.7,2429.0
2024-01-17 12:20:00,160.7,160.79,160.49,160.56,4037.0,160.7,160.79,160.49,160.56,4037.0
2024-01-17 12:25:00,160.59,160.59,160.49,160.5,1300.0,160.59,160.59,160.49,160.5,1300.0
2024-01-17 12:30:00,160.53,160.57,160.49,160.56,2100.0,160.53,160.57,160.49,160.56,2100.0
2024-01-17 12:35:00,160.67,160.67,160.45,160.49,1600.0,160.67,160.67,160.45,160.49,1600.0
2024-01-17 12:40:00,160.53,160.66,160.48,160.64,2950.0,160.53,160.66,160.48,160.64,2950.0
2024-01-17 12:45:00,160.62,160.68,160.59,160.62,1200.0,160.62,160.68,160.59,160.62,1200.0
2024-01-17 12:50:00,160.68,160.86,160.67,160.8,1300.0,160.68,160.86,160.67,160.8,1300.0
2024-01-17 12:55:00,160.78,160.84,160.73,160.76,1825.0,160.78,160.84,160.73,160.76,1825.0
2024-01-17 13:00:00,160.79,160.94,160.79,160.89,4599.0,160.79,160.94,160.79,160.89,4599.0
2024-01-17 13:05:00,160.9,160.94,160.82,160.82,2100.0,160.9,160.94,160.82,160.82,2100.0
2024-01-17 13:10:00,160.59,160.64,160.47,160.47,1749.0,160.59,160.64,160.47,160.47,1749.0
2024-01-17 13:15:00,160.49,160.59,160.42,160.53,2120.0,160.49,160.59,160.42,160.53,2120.0
2024-01-17 13:20:00,160.54,160.6,160.42,160.52,2500.0,160.54,160.6,160.42,160.52,2500.0
2024-01-17 13:25:00,160.5,160.54,160.36,160.51,1500.0,160.5,160.54,160.36,160.51,1500.0
2024-01-17 13:30:00,160.42,160.42,160.19,160.2,1900.0,160.42,160.42,160.19,160.2,1900.0
2024-01-17 13:35:00,160.17,160.17,159.91,159.92,1545.0,160.17,160.17,159.91,159.92,1545.0
2024-01-17 13:40:00,159.89,159.93,159.71,159.78,2131.0,159.89,159.93,159.71,159.78,2131.0
2024-01-17 13:45:00,159.75,159.75,159.58,159.58,1500.0,159.75,159.75,159.58,159.58,1500.0
2024-01-17 13:50:00,159.63,159.91,159.62,159.9,3503.0,159.63,159.91,159.62,159.9,3503.0
2024-01-17 13:55:00,159.89,159.95,159.79,159.87,2607.0,159.89,159.95,159.79,159.87,2607.0
2024-01-17 14:00:00,159.83,159.87,159.67,159.81,4514.0,159.83,159.87,159.67,159.81,4514.0
2024-01-17 14:05:00,159.83,159.85,159.62,159.85,5227.0,159.83,159.85,159.62,159.85,5227.0
2024-01-17 14:10:00,159.88,159.98,159.66,159.98,4620.0,159.88,159.98,159.66,159.98,4620.0
2024-01-17 14:15:00,159.99,160.32,159.97,160.32,2057.0,159.99,160.32,159.97,160.32,2057.0
2024-01-17 14:20:00,160.38,160.66,160.36,160.56,2102.0,160.38,160.66,160.36,160.56,2102.0
2024-01-17 14:25:00,160.56,160.56,160.38,160.54,4434.0,160.56,160.56,160.38,160.54,4434.0
2024-01-17 14:30:00,160.43,160.58,160.41,160.44,3766.0,160.43,160.58,160.41,160.44,3766.0
2024-01-17 14:35:00,160.47,160.56,160.43,160.44,2200.0,160.47,160.56,160.43,160.44,2200.0
2024-01-17 14:40:00,160.43,160.65,160.39,160.65,2280.0,160.43,160.65,160.39,160.65,2280.0
2024-01-17 14:45:00,160.67,160.68,160.49,160.64,1890.0,160.67,160.68,160.49,160.64,1890.0
2024-01-17 14:50:00,160.62,160.66,160.54,160.57,2250.0,160.62,160.66,160.54,160.57,2250.0
2024-01-17 14:55:00,160.57,160.59,160.5,160.5,1601.0,160.57,160.59,160.5,160.5,1601.0
2024-01-17 15:00:00,160.48,160.52,160.28,160.33,3118.0,160.48,160.52,160.28,160.33,3118.0
2024-01-17 15:05:00,160.34,160.38,160.27,160.31,3533.0,160.34,160.38,160.27,160.31,3533.0
2024-01-17 15:10:00,160.3,160.3,160.09,160.09,2600.0,160.3,160.3,160.09,160.09,2600.0
2024-01-17 15:15:00,160.1,160.31,160.1,160.26,2600.0,160.1,160.31,160.1,160.26,2600.0
2024-01-17 15:20:00,160.25,160.28,159.97,159.98,4095.0,160.25,160.28,159.97,159.98,4095.0
2024-01-17 15:25:00,159.95,160.14,159.83,160.06,15471.0,159.95,160.14,159.83,160.06,15471.0
2024-01-17 15:30:00,160.0,160.19,159.97,160.15,4623.0,160.0,160.19,159.97,160.15,4623.0
2024-01-17 15:35:00,160.13,160.42,160.13,160.34,4105.0,160.13,160.42,160.13,160.34,4105.0
2024-01-17 15:40:00,160.37,160.43,160.31,160.34,7936.0,160.37,160.43,160.31,160.34,7936.0
2024-01-17 15:45:00,160.35,160.63,160.35,160.58,11821.0,160.35,160.63,160.35,160.58,11821.0
2024-01-17 15:50:00,160.6,160.85,160.6,160.64,23008.0,160.6,160.85,160.6,160.64,23008.0
2024-01-17 15:55:00,160.58,160.65,160.37,160.37,57167.0,160.58,160.65,160.37,160.37,57167.0
2024-01-18 09:30:00,161.32,162.23,161.32,161.39,16839.0,161.32,162.23,161.32,161.39,16839.0
2024-01-18 09:35:00,161.5,161.5,161.02,161.28,6377.0,161.5,161.5,161.02,161.28,6377.0
2024-01-18 09:40:00,161.17,161.63,161.13,161.19,3140.0,161.17,161.63,161.13,161.19,3140.0
2024-01-18 09:45:00,161.03,161.03,160.81,160.81,1905.0,161.03,161.03,160.81,160.81,1905.0
2024-01-18 09:50:00,160.77,160.77,160.33,160.33,1620.0,160.77,160.77,160.33,160.33,1620.0
2024-01-18 09:55:00,160.31,160.54,160.3,160.34,1307.0,160.31,160.54,160.3,160.34,1307.0
2024-01-18 10:00:00,160.45,160.5,159.8,159.8,6146.0,160.45,160.5,159.8,159.8,6146.0
2024-01-18 10:05:00,159.68,159.95,159.68,159.73,4721.0,159.68,159.95,159.68,159.73,4721.0
2024-01-18 10:10:00,159.73,159.98,159.64,159.65,4593.0,159.73,159.98,159.64,159.65,4593.0
2024-01-18 10:15:00,159.68,159.99,159.49,159.78,12303.0,159.68,159.99,159.49,159.78,12303.0
2024-01-18 10:20:00,159.65,159.93,159.43,159.81,4816.0,159.65,159.93,159.43,159.81,4816.0
2024-01-18 10:25:00,159.87,159.96,159.83,159.84,2961.0,159.87,159.96,159.83,159.84,2961.0
2024-01-18 10:30:00,159.94,160.17,159.85,160.04,4272.0,159.94,160.17,159.85,160.04,4272.0
2024-01-18 10:35:00,160.04,160.22,160.03,160.07,3385.0,160.04,160.22,160.03,160.07,3385.0
2024-01-18 10:40:00,160.06,160.3,160.04,160.28,3738.0,160.06,160.3,160.04,160.28,3738.0
2024-01-18 10:45:00,160.28,160.28,160.05,160.22,5722.0,160.28,160.28,160.05,160.22,5722.0
2024-01-18 10:50:00,160.27,160.27,160.08,160.13,8435.0,160.27,160.27,160.08,160.13,8435.0
2024-01-18 10:55:00,160.08,160.14,159.73,159.95,5118.0,160.08,160.14,159.73,159.95,5118.0
2024-01-18 11:00:00,159.93,159.93,159.69,159.69,2633.0,159.93,159.93,159.69,159.69,2633.0
2024-01-18 11:05:00,159.8,159.92,159.72,159.85,5117.0,159.8,159.92,159.72,159.85,5117.0
2024-01-18 11:10:00,159.97,159.97,159.73,159.89,5747.0,159.97,159.97,159.73,159.89,5747.0
2024-01-18 11:15:00,159.95,160.16,159.92,160.16,3736.0,159.95,160.16,159.92,160.16,3736.0
2024-01-18 11:20:00,160.17,160.36,160.17,160.2,2500.0,160.17,160.36,160.17,160.2,2500.0
2024-01-18 11:25:00,160.26,160.32,160.07,160.28,4449.0,160.26,160.32,160.07,160.28,4449.0
2024-01-18 11:30:00,160.31,160.43,160.27,160.34,4216.0,160.31,160.43,160.27,160.34,4216.0
2024-01-18 11:35:00,160.32,160.33,160.08,160.08,3200.0,160.32,160.33,160.08,160.08,3200.0
2024-01-18 11:40:00,160.0,160.01,159.89,159.99,3025.0,160.0,160.01,159.89,159.99,3025.0
2024-01-18 11:45:00,160.01,160.01,159.65,159.73,6605.0,160.01,160.01,159.65,159.73,6605.0
2024-01-18 11:50:00,159.72,159.83,159.7,159.73,2199.0,159.72,159.83,159.7,159.73,2199.0
2024-01-18 11:55:00,159.66,159.66,159.42,159.53,3230.0,159.66,159.66,159.42,159.53,3230.0
2024-01-18 12:00:00,159.47,159.47,159.23,159.23,1790.0,159.47,159.47,159.23,159.23,1790.0
2024-01-18 12:05:00,159.15,159.3,159.14,159.29,2584.0,159.15,159.3,159.14,159.29,2584.0
2024-01-18 12:10:00,159.29,159.46,159.18,159.46,2306.0,159.29,159.46,159.18,159.46,2306.0
2024-01-18 12:15:00,159.42,159.46,159.29,159.31,4096.0,159.42,159.46,159.29,159.31,4096.0
2024-01-18 12:20:00,159.36,159.36,159.22,159.27,1600.0,159.36,159.36,159.22,159.27,1600.0
2024-01-18 12:25:00,159.2,159.43,159.2,159.43,1801.0,159.2,159.43,159.2,159.43,1801.0
2024-01-18 12:30:00,159.4,159.4,159.29,159.29,2600.0,159.4,159.4,159.29,159.29,2600.0
2024-01-18 12:35:00,159.32,159.4,159.23,159.34,2833.0,159.32,159.4,159.23,159.34,2833.0
2024-01-18 12:40:00,159.34,159.35,159.11,159.31,3353.0,159.34,159.35,159.11,159.31,3353.0
2024-01-18 12:45:00,159.35,159.4,159.29,159.29,1300.0,159.35,159.4,159.29,159.29,1300.0
2024-01-18 12:50:00,159.34,159.38,159.18,159.25,5013.0,159.34,159.38,159.18,159.25,5013.0
2024-01-18 12:55:00,159.25,159.4,159.2,159.23,4132.0,159.25,159.4,159.2,159.23,4132.0
2024-01-18 13:00:00,159.23,159.26,159.06,159.07,3547.0,159.23,159.26,159.06,159.07,3547.0
2024-01-18 13:05:00,159.03,159.22,159.03,159.18,1881.0,159.03,159.22,159.03,159.18,1881.0
2024-01-18 13:10:00,159.18,159.22,159.05,159.22,2521.0,159.18,159.22,159.05,159.22,2521.0
2024-01-18 13:15:00,159.23,159.26,159.12,159.16,2612.0,159.23,159.26,159.12,159.16,2612.0
2024-01-18 13:20:00,159.1,159.15,159.04,159.11,2857.0,159.1,159.15,159.04,159.11,2857.0
2024-01-18 13:25:00,159.07,159.14,158.98,159.12,5159.0,159.07,159.14,158.98,159.12,5159.0
2024-01-18 13:30:00,159.14,159.2,159.1,159.15,2350.0,159.14,159.2,159.1,159.15,2350.0
2024-01-18 13:35:00,159.16,159.26,159.1,159.26,2189.0,159.16,159.26,159.1,159.26,2189.0
2024-01-18 13:40:00,159.24,159.31,159.15,159.31,1700.0,159.24,159.31,159.15,159.31,1700.0
2024-01-18 13:45:00,159.28,159.42,159.28,159.39,1400.0,159.28,159.42,159.28,159.39,1400.0
2024-01-18 13:50:00,159.36,159.42,159.34,159.34,4300.0,159.36,159.42,159.34,159.34,4300.0
2024-01-18 13:55:00,159.34,159.47,159.34,159.43,2707.0,159.34,159.47,159.34,159.43,2707.0
2024-01-18 14:00:00,159.39,159.59,159.37,159.37,7174.0,159.39,159.59,159.37,159.37,7174.0
2024-01-18 14:05:00,159.38,159.47,159.35,159.41,2741.0,159.38,159.47,159.35,159.41,2741.0
2024-01-18 14:10:00,159.39,159.64,159.34,159.57,3571.0,159.39,159.64,159.34,159.57,3571.0
2024-01-18 14:15:00,159.65,159.7,159.5,159.5,4073.0,159.65,159.7,159.5,159.5,4073.0
2024-01-18 14:20:00,159.5,159.86,159.5,159.82,2520.0,159.5,159.86,159.5,159.82,2520.0
2024-01-18 14:25:00,159.83,159.96,159.83,159.96,5682.0,159.83,159.96,159.83,159.96,5682.0
2024-01-18 14:30:00,159.96,160.15,159.92,160.04,9241.0,159.96,160.15,159.92,160.04,9241.0
2024-01-18 14:35:00,160.04,160.11,159.99,160.06,4732.0,160.04,160.11,159.99,160.06,4732.0
2024-01-18 14:40:00,160.03,160.08,159.89,159.9,4777.0,160.03,160.08,159.89,159.9,4777.0
2024-01-18 14:45:00,159.88,159.96,159.72,159.96,3693.0,159.88,159.96,159.72,159.96,3693.0
2024-01-18 14:50:00,159.98,159.98,159.92,159.94,900.0,159.98,159.98,159.92,159.94,900.0
2024-01-18 14:55:00,159.9,159.95,159.83,159.84,2603.0,159.9,159.95,159.83,159.84,2603.0
2024-01-18 15:00:00,159.86,159.86,159.77,159.82,3037.0,159.86,159.86,159.77,159.82,3037.0
2024-01-18 15:05:00,159.82,159.96,159.8,159.96,2600.0,159.82,159.96,159.8,159.96,2600.0
2024-01-18 15:10:00,159.97,159.97,159.83,159.86,4886.0,159.97,159.97,159.83,159.86,4886.0
2024-01-18 15:15:00,159.84,160.02,159.84,160.01,4466.0,159.84,160.02,159.84,160.01,4466.0
2024-01-18 15:20:00,159.99,160.08,159.96,160.08,4793.0,159.99,160.08,159.96,160.08,4793.0
2024-01-18 15:25:00,160.06,160.26,160.06,160.22,5327.0,160.06,160.26,160.06,160.22,5327.0
2024-01-18 15:30:00,160.19,160.28,160.14,160.16,5388.0,160.19,160.28,160.14,160.16,5388.0
2024-01-18 15:35:00,160.17,160.21,160.08,160.09,8267.0,160.17,160.21,160.08,160.09,8267.0
2024-01-18 15:40:00,160.09,160.33,160.07,160.3,11438.0,160.09,160.33,160.07,160.3,11438.0
2024-01-18 15:45:00,160.25,160.26,160.1,160.13,13090.0,160.25,160.26,160.1,160.13,13090.0
2024-01-18 15:50:00,160.14,160.14,159.84,159.95,28828.0,160.14,160.14,159.84,159.95,28828.0
2024-01-18 15:55:00,159.96,159.97,159.84,159.87,76859.0,159.96,159.97,159.84,159.87,76859.0
2024-01-19 09:30:00,160.89,161.29,160.42,161.18,62580.0,160.89,161.29,160.42,161.18,62580.0
2024-01-19 09:35:00,161.02,161.02,159.88,159.89,5013.0,161.02,161.02,159.88,159.89,5013.0
2024-01-19 09:40:00,159.85,160.26,159.78,160.26,2858.0,159.85,160.26,159.78,160.26,2858.0
2024-01-19 09:45:00,160.25,160.94,160.23,160.94,6055.0,160.25,160.94,160.23,160.94,6055.0
2024-01-19 09:50:00,160.84,161.2,160.58,161.14,4995.0,160.84,161.2,160.58,161.14,4995.0
2024-01-19 09:55:00,161.06,161.26,160.9,161.25,7672.0,161.06,161.26,160.9,161.25,7672.0
2024-01-19 10:00:00,161.19,161.44,160.72,161.28,20052.0,161.19,161.44,160.72,161.28,20052.0
2024-01-19 10:05:00,161.33,161.44,160.67,160.96,22820.0,161.33,161.44,160.67,160.96,22820.0
2024-01-19 10:10:00,160.96,161.16,160.85,161.04,3438.0,160.96,161.16,160.85,161.04,3438.0
2024-01-19 10:15:00,161.1,161.36,161.1,161.34,1703.0,161.1,161.36,161.1,161.34,1703.0
2024-01-19 10:20:00,161.37,161.66,161.23,161.39,5099.0,161.37,161.66,161.23,161.39,5099.0
2024-01-19 10:25:00,161.45,161.58,161.44,161.51,2410.0,161.45,161.58,161.44,161.51,2410.0
2024-01-19 10:30:00,161.47,161.48,161.24,161.25,5568.0,161.47,161.48,161.24,161.25,5568.0
2024-01-19 10:35:00,161.22,161.39,161.19,161.26,2350.0,161.22,161.39,161.19,161.26,2350.0
2024-01-19 10:40:00,161.32,161.43,161.27,161.32,5193.0,161.32,161.43,161.27,161.32,5193.0
2024-01-19 10:45:00,161.41,161.75,161.24,161.39,13404.0,161.41,161.75,161.24,161.39,13404.0
2024-01-19 10:50:00,161.25,161.26,161.06,161.1,4530.0,161.25,161.26,161.06,161.1,4530.0
2024-01-19 10:55:00,161.16,161.25,160.96,161.11,7755.0,161.16,161.25,160.96,161.11,7755.0
2024-01-19 11:00:00,161.17,161.27,161.07,161.27,2031.0,161.17,161.27,161.07,161.27,2031.0
2024-01-19 11:05:00,161.28,161.38,161.28,161.38,2600.0,161.28,161.38,161.28,161.38,2600.0
2024-01-19 11:10:00,161.45,161.63,161.45,161.51,2221.0,161.45,161.63,161.45,161.51,2221.0
2024-01-19 11:15:00,161.45,161.55,161.45,161.5,2032.0,161.45,161.55,161.45,161.5,2032.0
2024-01-19 11:20:00,161.49,161.53,161.43,161.53,1600.0,161.49,161.53,161.43,161.53,1600.0
2024-01-19 11:25:00,161.51,161.56,161.42,161.46,3474.0,161.51,161.56,161.42,161.46,3474.0
2024-01-19 11:30:00,161.46,161.51,161.27,161.28,12863.0,161.46,161.51,161.27,161.28,12863.0
2024-01-19 11:35:00,161.28,161.29,161.15,161.22,4283.0,161.28,161.29,161.15,161.22,4283.0
2024-01-19 11:40:00,161.28,161.34,161.21,161.27,1697.0,161.28,161.34,161.21,161.27,1697.0
2024-01-19 11:45:00,161.22,161.28,161.17,161.18,1350.0,161.22,161.28,161.17,161.18,1350.0
2024-01-19 11:50:00,161.17,161.33,161.14,161.3,3600.0,161.17,161.33,161.14,161.3,3600.0
2024-01-19 11:55:00,161.31,161.52,161.3,161.47,2450.0,161.31,161.52,161.3,161.47,2450.0
2024-01-19 12:00:00,161.45,161.46,161.34,161.42,3311.0,161.45,161.46,161.34,161.42,3311.0
2024-01-19 12:05:00,161.38,161.57,161.38,161.53,4914.0,161.38,161.57,161.38,161.53,4914.0
2024-01-19 12:10:00,161.55,161.69,161.43,161.69,4573.0,161.55,161.69,161.43,161.69,4573.0
2024-01-19 12:15:00,161.7,161.72,161.53,161.62,2587.0,161.7,161.72,161.53,161.62,2587.0
2024-01-19 12:20:00,161.57,161.69,161.57,161.65,1428.0,161.57,161.69,161.57,161.65,1428.0
2024-01-19 12:25:00,161.68,161.8,161.67,161.77,4588.0,161.68,161.8,161.67,161.77,4588.0
2024-01-19 12:30:00,161.78,162.05,161.76,161.92,4301.0,161.78,162.05,161.76,161.92,4301.0
2024-01-19 12:35:00,161.89,162.03,161.89,161.98,3247.0,161.89,162.03,161.89,161.98,3247.0
2024-01-19 12:40:00,161.94,162.0,161.81,161.9,4733.0,161.94,162.0,161.81,161.9,4733.0
2024-01-19 12:45:00,161.94,161.96,161.78,161.86,10603.0,161.94,161.96,161.78,161.86,10603.0
2024-01-19 12:50:00,161.83,161.95,161.83,161.93,1431.0,161.83,161.95,161.83,161.93,1431.0
2024-01-19 12:55:00,161.94,162.08,161.93,162.08,4611.0,161.94,162.08,161.93,162.08,4611.0
2024-01-19 13:00:00,162.05,162.05,161.81,161.84,3750.0,162.05,162.05,161.81,161.84,3750.0
2024-01-19 13:05:00,161.84,161.99,161.77,161.94,3911.0,161.84,161.99,161.77,161.94,3911.0
2024-01-19 13:10:00,161.9,161.98,161.85,161.96,1500.0,161.9,161.98,161.85,161.96,1500.0
2024-01-19 13:15:00,162.06,162.14,162.02,162.07,5200.0,162.06,162.14,162.02,162.07,5200.0
2024-01-19 13:20:00,162.05,162.22,162.05,162.2,4520.0,162.05,162.22,162.05,162.2,4520.0
2024-01-19 13:25:00,162.2,162.22,162.06,162.09,3986.0,162.2,162.22,162.06,162.09,3986.0
2024-01-19 13:30:00,162.11,162.23,162.09,162.15,4778.0,162.11,162.23,162.09,162.15,4778.0
2024-01-19 13:35:00,162.2,162.23,162.13,162.22,5068.0,162.2,162.23,162.13,162.22,5068.0
2024-01-19 13:40:00,162.21,162.3,162.2,162.27,2514.0,162.21,162.3,162.2,162.27,2514.0
2024-01-19 13:45:00,162.27,162.3,162.21,162.29,6706.0,162.27,162.3,162.21,162.29,6706.0
2024-01-19 13:50:00,162.3,162.35,162.16,162.25,5195.0,162.3,162.35,162.16,162.25,5195.0
2024-01-19 13:55:00,162.32,162.5,162.29,162.49,4338.0,162.32,162.5,162.29,162.49,4338.0
2024-01-19 14:00:00,162.5,162.65,162.5,162.65,4274.0,162.5,162.65,162.5,162.65,4274.0
2024-01-19 14:05:00,162.63,162.77,162.61,162.7,7267.0,162.63,162.77,162.61,162.7,7267.0
2024-01-19 14:10:00,162.71,162.88,162.68,162.86,4183.0,162.71,162.88,162.68,162.86,4183.0
2024-01-19 14:15:00,162.86,162.95,162.61,162.66,13109.0,162.86,162.95,162.61,162.66,13109.0
2024-01-19 14:20:00,162.68,162.77,162.59,162.6,8604.0,162.68,162.77,162.59,162.6,8604.0
2024-01-19 14:25:00,162.61,162.64,162.35,162.4,8879.0,162.61,162.64,162.35,162.4,8879.0
2024-01-19 14:30:00,162.37,162.43,162.25,162.28,5361.0,162.37,162.43,162.25,162.28,5361.0
2024-01-19 14:35:00,162.29,162.45,162.18,162.45,4970.0,162.29,162.45,162.18,162.45,4970.0
2024-01-19 14:40:00,162.49,162.55,162.4,162.52,9550.0,162.49,162.55,162.4,162.52,9550.0
2024-01-19 14:45:00,162.52,162.63,162.48,162.61,13305.0,162.52,162.63,162.48,162.61,13305.0
2024-01-19 14:50:00,162.59,162.6,162.33,162.38,6422.0,162.59,162.6,162.33,162.38,6422.0
2024-01-19 14:55:00,162.41,162.72,162.39,162.67,4848.0,162.41,162.72,162.39,162.67,4848.0
2024-01-19 15:00:00,162.67,162.91,162.64,162.91,7959.0,162.67,162.91,162.64,162.91,7959.0
2024-01-19 15:05:00,162.9,162.94,162.77,162.79,6179.0,162.9,162.94,162.77,162.79,6179.0
2024-01-19 15:10:00,162.7,162.7,162.56,162.58,4351.0,162.7,162.7,162.56,162.58,4351.0
2024-01-19 15:15:00,162.59,162.81,162.58,162.81,8789.0,162.59,162.81,162.58,162.81,8789.0
2024-01-19 15:20:00,162.83,162.84,162.53,162.56,15171.0,162.83,162.84,162.53,162.56,15171.0
2024-01-19 15:25:00,162.57,162.78,162.5,162.71,11883.0,162.57,162.78,162.5,162.71,11883.0
2024-01-19 15:30:00,162.7,162.86,162.69,162.86,6577.0,162.7,162.86,162.69,162.86,6577.0
2024-01-19 15:35:00,162.89,162.97,162.76,162.79,13342.0,162.89,162.97,162.76,162.79,13342.0
2024-01-19 15:40:00,162.81,162.86,162.78,162.79,14208.0,162.81,162.86,162.78,162.79,14208.0
2024-01-19 15:45:00,162.78,162.89,162.74,162.84,23979.0,162.78,162.89,162.74,162.84,23979.0
2024-01-19 15:50:00,162.85,163.14,162.71,163.12,53281.0,162.85,163.14,162.71,163.12,53281.0
2024-01-19 15:55:00,163.11,163.15,163.01,163.12,66176.0,163.11,163.15,163.01,163.12,66176.0
2024-01-22 09:30:00,164.49,165.54,163.72,164.64,30075.0,164.49,165.54,163.72,164.64,30075.0
2024-01-22 09:35:00,164.49,164.82,164.49,164.75,1208.0,164.49,164.82,164.49,164.75,1208.0
2024-01-22 09:40:00,164.9,164.96,164.65,164.78,3466.0,164.9,164.96,164.65,164.78,3466.0
2024-01-22 09:45:00,164.89,165.17,164.76,164.79,4298.0,164.89,165.17,164.76,164.79,4298.0
2024-01-22 09:50:00,164.83,165.3,164.83,165.18,4550.0,164.83,165.3,164.83,165.18,4550.0
2024-01-22 09:55:00,165.17,165.25,164.91,164.92,1400.0,165.17,165.25,164.91,164.92,1400.0
2024-01-22 10:00:00,165.0,165.02,164.4,164.47,6902.0,165.0,165.02,164.4,164.47,6902.0
2024-01-22 10:05:00,164.44,165.04,164.44,164.81,9863.0,164.44,165.04,164.44,164.81,9863.0
2024-01-22 10:10:00,164.74,164.92,164.51,164.92,5462.0,164.74,164.92,164.51,164.92,5462.0
2024-01-22 10:15:00,165.04,165.04,164.61,164.62,2884.0,165.04,165.04,164.61,164.62,2884.0
2024-01-22 10:20:00,164.72,165.02,164.67,164.81,8927.0,164.72,165.02,164.67,164.81,8927.0
2024-01-22 10:25:00,164.85,164.95,164.5,164.63,2100.0,164.85,164.95,164.5,164.63,2100.0
2024-01-22 10:30:00,164.47,164.64,164.41,164.49,4124.0,164.47,164.64,164.41,164.49,4124.0
2024-01-22 10:35:00,164.47,164.72,164.42,164.72,3916.0,164.47,164.72,164.42,164.72,3916.0
2024-01-22 10:40:00,164.66,164.85,164.56,164.81,2388.0,164.66,164.85,164.56,164.81,2388.0
2024-01-22 10:45:00,164.84,164.98,164.74,164.86,3529.0,164.84,164.98,164.74,164.86,3529.0
2024-01-22 10:50:00,164.89,165.0,164.87,164.92,2550.0,164.89,165.0,164.87,164.92,2550.0
2024-01-22 10:55:00,164.91,164.91,164.41,164.51,8875.0,164.91,164.91,164.41,164.51,8875.0
2024-01-22 11:00:00,164.4,164.48,164.04,164.11,5449.0,164.4,164.48,164.04,164.11,5449.0
2024-01-22 11:05:00,164.09,164.1,163.81,163.81,2158.0,164.09,164.1,163.81,163.81,2158.0
2024-01-22 11:10:00,163.88,163.88,163.76,163.76,2400.0,163.88,163.88,163.76,163.76,2400.0
2024-01-22 11:15:00,163.83,163.98,163.79,163.98,4900.0,163.83,163.98,163.79,163.98,4900.0
2024-01-22 11:20:00,163.96,163.96,163.79,163.8,2178.0,163.96,163.96,163.79,163.8,2178.0
2024-01-22 11:25:00,163.79,164.18,163.79,164.14,3236.0,163.79,164.18,163.79,164.14,3236.0
2024-01-22 11:30:00,164.17,164.19,163.96,163.96,1651.0,164.17,164.19,163.96,163.96,1651.0
2024-01-22 11:35:00,164.05,164.2,164.03,164.2,1658.0,164.05,164.2,164.03,164.2,1658.0
2024-01-22 11:40:00,164.06,164.17,164.01,164.12,1705.0,164.06,164.17,164.01,164.12,1705.0
2024-01-22 11:45:00,164.17,164.21,164.04,164.04,1100.0,164.17,164.21,164.04,164.04,1100.0
2024-01-22 11:50:00,164.03,164.14,163.96,164.14,1100.0,164.03,164.14,163.96,164.14,1100.0
2024-01-22 11:55:00,164.17,164.44,164.17,164.33,2856.0,164.17,164.44,164.17,164.33,2856.0
2024-01-22 12:00:00,164.34,164.61,164.34,164.5,10186.0,164.34,164.61,164.34,164.5,10186.0
2024-01-22 12:05:00,164.5,164.61,164.44,164.47,14961.0,164.5,164.61,164.44,164.47,14961.0
2024-01-22 12:10:00,164.47,164.47,164.3,164.34,3419.0,164.47,164.47,164.3,164.34,3419.0
2024-01-22 12:15:00,164.32,164.39,164.27,164.38,2984.0,164.32,164.39,164.27,164.38,2984.0
2024-01-22 12:20:00,164.47,164.59,164.44,164.59,1305.0,164.47,164.59,164.44,164.59,1305.0
2024-01-22 12:25:00,164.56,164.56,164.41,164.41,1020.0,164.56,164.56,164.41,164.41,1020.0
2024-01-22 12:30:00,164.5,164.5,164.3,164.3,2113.0,164.5,164.5,164.3,164.3,2113.0
2024-01-22 12:35:00,164.29,164.29,164.13,164.2,1109.0,164.29,164.29,164.13,164.2,1109.0
2024-01-22 12:40:00,164.13,164.13,164.07,164.09,1345.0,164.13,164.13,164.07,164.09,1345.0
2024-01-22 12:45:00,164.08,164.09,163.99,164.03,2076.0,164.08,164.09,163.99,164.03,2076.0
2024-01-22 12:50:00,164.0,164.18,163.94,164.13,1975.0,164.0,164.18,163.94,164.13,1975.0
2024-01-22 12:55:00,164.14,164.16,164.08,164.09,1845.0,164.14,164.16,164.08,164.09,1845.0
2024-01-22 13:00:00,164.04,164.08,163.95,163.95,2398.0,164.04,164.08,163.95,163.95,2398.0
2024-01-22 13:05:00,163.95,164.06,163.93,163.93,2771.0,163.95,164.06,163.93,163.93,2771.0
2024-01-22 13:10:00,163.87,163.93,163.83,163.87,3729.0,163.87,163.93,163.83,163.87,3729.0
2024-01-22 13:15:00,163.78,163.81,163.7,163.7,1796.0,163.78,163.81,163.7,163.7,1796.0
2024-01-22 13:20:00,163.69,163.79,163.64,163.75,1401.0,163.69,163.79,163.64,163.75,1401.0
2024-01-22 13:25:00,163.82,163.82,163.6,163.6,1000.0,163.82,163.82,163.6,163.6,1000.0
2024-01-22 13:30:00,163.59,163.75,163.59,163.73,2100.0,163.59,163.75,163.59,163.73,2100.0
2024-01-22 13:35:00,163.71,163.78,163.69,163.71,3199.0,163.71,163.78,163.69,163.71,3199.0
2024-01-22 13:40:00,163.67,163.79,163.67,163.73,2336.0,163.67,163.79,163.67,163.73,2336.0
2024-01-22 13:45:00,163.72,164.05,163.72,164.05,5517.0,163.72,164.05,163.72,164.05,5517.0
2024-01-22 13:50:00,163.94,164.0,163.94,163.99,2500.0,163.94,164.0,163.94,163.99,2500.0
2024-01-22 13:55:00,163.99,164.05,163.97,164.02,2369.0,163.99,164.05,163.97,164.02,2369.0
2024-01-22 14:00:00,164.06,164.12,164.04,164.06,2600.0,164.06,164.12,164.04,164.06,2600.0
2024-01-22 14:05:00,164.02,164.05,163.98,164.05,3267.0,164.02,164.05,163.98,164.05,3267.0
2024-01-22 14:10:00,164.01,164.04,163.98,164.0,1507.0,164.01,164.04,163.98,164.0,1507.0
2024-01-22 14:15:00,163.97,163.97,163.82,163.82,2275.0,163.97,163.97,163.82,163.82,2275.0
2024-01-22 14:20:00,163.76,163.81,163.64,163.71,1707.0,163.76,163.81,163.64,163.71,1707.0
2024-01-22 14:25:00,163.78,163.87,163.73,163.84,1478.0,163.78,163.87,163.73,163.84,1478.0
2024-01-22 14:30:00,163.89,163.99,163.78,163.78,2913.0,163.89,163.99,163.78,163.78,2913.0
2024-01-22 14:35:00,163.78,164.04,163.78,163.92,4452.0,163.78,164.04,163.78,163.92,4452.0
2024-01-22 14:40:00,163.9,163.9,163.83,163.84,1628.0,163.9,163.9,163.83,163.84,1628.0
2024-01-22 14:45:00,163.89,164.01,163.88,163.94,4098.0,163.89,164.01,163.88,163.94,4098.0
2024-01-22 14:50:00,163.9,163.97,163.9,163.92,1857.0,163.9,163.97,163.9,163.92,1857.0
2024-01-22 14:55:00,163.9,163.9,163.82,163.88,2043.0,163.9,163.9,163.82,163.88,2043.0
2024-01-22 15:00:00,163.86,163.91,163.81,163.91,2475.0,163.86,163.91,163.81,163.91,2475.0
2024-01-22 15:05:00,163.89,163.94,163.84,163.92,1983.0,163.89,163.94,163.84,163.92,1983.0
2024-01-22 15:10:00,164.08,164.13,164.04,164.13,947.0,164.08,164.13,164.04,164.13,947.0
2024-01-22 15:15:00,164.14,164.21,164.13,164.18,2590.0,164.14,164.21,164.13,164.18,2590.0
2024-01-22 15:20:00,164.18,164.27,164.16,164.22,2235.0,164.18,164.27,164.16,164.22,2235.0
2024-01-22 15:25:00,164.23,164.5,164.23,164.47,4522.0,164.23,164.5,164.23,164.47,4522.0
2024-01-22 15:30:00,164.47,164.57,164.41,164.41,5640.0,164.47,164.57,164.41,164.41,5640.0
2024-01-22 15:35:00,164.41,164.53,164.39,164.43,3531.0,164.41,164.53,164.39,164.43,3531.0
2024-01-22 15:40:00,164.44,164.59,164.44,164.55,8520.0,164.44,164.59,164.44,164.55,8520.0
2024-01-22 15:45:00,164.5,164.55,164.44,164.48,8480.0,164.5,164.55,164.44,164.48,8480.0
2024-01-22 15:50:00,164.45,164.53,164.31,164.37,18925.0,164.45,164.53,164.31,164.37,18925.0
2024-01-22 15:55:00,164.34,164.47,164.31,164.47,50738.0,164.34,164.47,164.31,164.47,50738.0
2024-01-23 09:30:00,165.15,165.75,165.05,165.49,16408.0,165.15,165.75,165.05,165.49,16408.0
2024-01-23 09:35:00,165.69,165.78,165.52,165.63,3767.0,165.69,165.78,165.52,165.63,3767.0
2024-01-23 09:40:00,165.53,165.72,165.3,165.52,5527.0,165.53,165.72,165.3,165.52,5527.0
2024-01-23 09:45:00,165.38,165.38,165.07,165.27,4926.0,165.38,165.38,165.07,165.27,4926.0
2024-01-23 09:50:00,165.27,165.27,165.09,165.1,1175.0,165.27,165.27,165.09,165.1,1175.0
2024-01-23 09:55:00,165.07,165.07,164.8,165.0,3220.0,165.07,165.07,164.8,165.0,3220.0
2024-01-23 10:00:00,164.94,165.09,164.7,164.86,6834.0,164.94,165.09,164.7,164.86,6834.0
2024-01-23 10:05:00,164.92,164.94,164.76,164.83,2601.0,164.92,164.94,164.76,164.83,2601.0
2024-01-23 10:10:00,164.71,164.8,164.71,164.75,2111.0,164.71,164.8,164.71,164.75,2111.0
2024-01-23 10:15:00,164.76,165.0,164.71,164.85,7716.0,164.76,165.0,164.71,164.85,7716.0
2024-01-23 10:20:00,164.86,164.86,164.58,164.62,5948.0,164.86,164.86,164.58,164.62,5948.0
2024-01-23 10:25:00,164.66,164.73,164.59,164.72,4321.0,164.66,164.73,164.59,164.72,4321.0
2024-01-23 10:30:00,164.75,164.78,164.54,164.61,2705.0,164.75,164.78,164.54,164.61,2705.0
2024-01-23 10:35:00,164.67,164.85,164.67,164.7,4003.0,164.67,164.85,164.67,164.7,4003.0
2024-01-23 10:40:00,164.77,164.81,164.58,164.58,2657.0,164.77,164.81,164.58,164.58,2657.0
2024-01-23 10:45:00,164.52,164.56,164.42,164.42,1504.0,164.52,164.56,164.42,164.42,1504.0
2024-01-23 10:50:00,164.44,164.45,164.2,164.32,3442.0,164.44,164.45,164.2,164.32,3442.0
2024-01-23 10:55:00,164.28,164.63,164.28,164.35,14547.0,164.28,164.63,164.28,164.35,14547.0
2024-01-23 11:00:00,164.43,164.55,164.35,164.38,9388.0,164.43,164.55,164.35,164.38,9388.0
2024-01-23 11:05:00,164.36,164.49,164.32,164.42,5135.0,164.36,164.49,164.32,164.42,5135.0
2024-01-23 11:10:00,164.44,164.56,164.42,164.47,1700.0,164.44,164.56,164.42,164.47,1700.0
2024-01-23 11:15:00,164.48,164.5,164.38,164.44,3215.0,164.48,164.5,164.38,164.44,3215.0
2024-01-23 11:20:00,164.39,164.53,164.25,164.53,2600.0,164.39,164.53,164.25,164.53,2600.0
2024-01-23 11:25:00,164.51,164.65,164.24,164.61,4938.0,164.51,164.65,164.24,164.61,4938.0
2024-01-23 11:30:00,164.63,164.66,164.56,164.62,2339.0,164.63,164.66,164.56,164.62,2339.0
2024-01-23 11:35:00,164.52,164.55,164.39,164.5,2500.0,164.52,164.55,164.39,164.5,2500.0
2024-01-23 11:40:00,164.51,164.67,164.51,164.66,3325.0,164.51,164.67,164.51,164.66,3325.0
2024-01-23 11:45:00,164.62,164.67,164.53,164.53,5713.0,164.62,164.67,164.53,164.53,5713.0
2024-01-23 11:50:00,164.53,164.69,164.44,164.61,2430.0,164.53,164.69,164.44,164.61,2430.0
2024-01-23 11:55:00,164.66,164.72,164.58,164.67,2814.0,164.66,164.72,164.58,164.67,2814.0
2024-01-23 12:00:00,164.7,164.71,164.61,164.62,6142.0,164.7,164.71,164.61,164.62,6142.0
2024-01-23 12:05:00,164.64,164.73,164.64,164.71,2966.0,164.64,164.73,164.64,164.71,2966.0
2024-01-23 12:10:00,164.73,164.86,164.7,164.71,2504.0,164.73,164.86,164.7,164.71,2504.0
2024-01-23 12:15:00,164.68,164.68,164.61,164.67,2185.0,164.68,164.68,164.61,164.67,2185.0
2024-01-23 12:20:00,164.71,164.71,164.37,164.38,1923.0,164.71,164.71,164.37,164.38,1923.0
2024-01-23 12:25:00,164.36,164.43,164.31,164.4,1513.0,164.36,164.43,164.31,164.4,1513.0
2024-01-23 12:30:00,164.44,164.44,164.35,164.35,1400.0,164.44,164.44,164.35,164.35,1400.0
2024-01-23 12:35:00,164.33,164.34,164.23,164.32,4575.0,164.33,164.34,164.23,164.32,4575.0
2024-01-23 12:40:00,164.3,164.36,164.24,164.36,1480.0,164.3,164.36,164.24,164.36,1480.0
2024-01-23 12:45:00,164.32,164.36,164.3,164.31,1300.0,164.32,164.36,164.3,164.31,1300.0
2024-01-23 12:50:00,164.33,164.46,164.33,164.44,1454.0,164.33,164.46,164.33,164.44,1454.0
2024-01-23 12:55:00,164.47,164.51,164.36,164.42,3812.0,164.47,164.51,164.36,164.42,3812.0
2024-01-23 13:00:00,164.49,164.56,164.45,164.49,4756.0,164.49,164.56,164.45,164.49,4756.0
2024-01-23 13:05:00,164.4,164.46,164.39,164.42,3652.0,164.4,164.46,164.39,164.42,3652.0
2024-01-23 13:10:00,164.45,164.5,164.38,164.48,2432.0,164.45,164.5,164.38,164.48,2432.0
2024-01-23 13:15:00,164.5,164.55,164.46,164.46,1200.0,164.5,164.55,164.46,164.46,1200.0
2024-01-23 13:20:00,164.5,164.52,164.38,164.38,1972.0,164.5,164.52,164.38,164.38,1972.0
2024-01-23 13:25:00,164.35,164.38,164.31,164.33,2872.0,164.35,164.38,164.31,164.33,2872.0
2024-01-23 13:30:00,164.29,164.33,164.17,164.27,2691.0,164.29,164.33,164.17,164.27,2691.0
2024-01-23 13:35:00,164.21,164.21,164.14,164.19,1082.0,164.21,164.21,164.14,164.19,1082.0
2024-01-23 13:40:00,164.3,164.41,164.19,164.33,3028.0,164.3,164.41,164.19,164.33,3028.0
2024-01-23 13:45:00,164.34,164.42,164.29,164.42,2310.0,164.34,164.42,164.29,164.42,2310.0
2024-01-23 13:50:00,164.55,164.56,164.43,164.52,3250.0,164.55,164.56,164.43,164.52,3250.0
2024-01-23 13:55:00,164.46,164.54,164.41,164.53,2662.0,164.46,164.54,164.41,164.53,2662.0
2024-01-23 14:00:00,164.54,164.57,164.45,164.46,1173.0,164.54,164.57,164.45,164.46,1173.0
2024-01-23 14:05:00,164.46,164.46,164.19,164.31,6575.0,164.46,164.46,164.19,164.31,6575.0
2024-01-23 14:10:00,164.3,164.46,164.3,164.46,2508.0,164.3,164.46,164.3,164.46,2508.0
2024-01-23 14:15:00,164.44,164.53,164.43,164.47,1587.0,164.44,164.53,164.43,164.47,1587.0
2024-01-23 14:20:00,164.49,164.59,164.47,164.55,2014.0,164.49,164.59,164.47,164.55,2014.0
2024-01-23 14:25:00,164.47,164.57,164.44,164.56,2893.0,164.47,164.57,164.44,164.56,2893.0
2024-01-23 14:30:00,164.56,164.63,164.56,164.57,2024.0,164.56,164.63,164.56,164.57,2024.0
2024-01-23 14:35:00,164.59,164.72,164.58,164.72,3171.0,164.59,164.72,164.58,164.72,3171.0
2024-01-23 14:40:00,164.7,164.81,164.68,164.77,2466.0,164.7,164.81,164.68,164.77,2466.0
2024-01-23 14:45:00,164.81,164.91,164.77,164.8,3826.0,164.81,164.91,164.77,164.8,3826.0
2024-01-23 14:50:00,164.77,164.94,164.76,164.85,5246.0,164.77,164.94,164.76,164.85,5246.0
2024-01-23 14:55:00,164.89,165.0,164.88,164.93,4899.0,164.89,165.0,164.88,164.93,4899.0
2024-01-23 15:00:00,164.93,164.93,164.77,164.87,9683.0,164.93,164.93,164.77,164.87,9683.0
2024-01-23 15:05:00,164.82,164.95,164.82,164.93,3067.0,164.82,164.95,164.82,164.93,3067.0
2024-01-23 15:10:00,164.96,165.07,164.95,164.99,3210.0,164.96,165.07,164.95,164.99,3210.0
2024-01-23 15:15:00,165.02,165.03,164.94,165.0,2263.0,165.02,165.03,164.94,165.0,2263.0
2024-01-23 15:20:00,165.03,165.07,165.01,165.06,1622.0,165.03,165.07,165.01,165.06,1622.0
2024-01-23 15:25:00,165.09,165.17,165.03,165.09,6883.0,165.09,165.17,165.03,165.09,6883.0
2024-01-23 15:30:00,165.01,165.11,164.97,165.08,6443.0,165.01,165.11,164.97,165.08,6443.0
2024-01-23 15:35:00,165.06,165.2,165.06,165.17,4828.0,165.06,165.2,165.06,165.17,4828.0
2024-01-23 15:40:00,165.14,165.21,165.1,165.16,34015.0,165.14,165.21,165.1,165.16,34015.0
2024-01-23 15:45:00,165.16,165.28,165.09,165.24,14432.0,165.16,165.28,165.09,165.24,14432.0
2024-01-23 15:50:00,165.24,165.49,165.22,165.28,29714.0,165.24,165.49,165.22,165.28,29714.0
2024-01-23 15:55:00,165.3,165.33,165.13,165.15,38396.0,165.3,165.33,165.13,165.15,38396.0
2024-01-24 09:30:00,165.87,166.39,165.87,165.9,13919.0,165.87,166.39,165.87,165.9,13919.0
2024-01-24 09:35:00,166.26,166.86,165.67,165.67,10674.0,166.26,166.86,165.67,165.67,10674.0
2024-01-24 09:40:00,165.7,165.79,165.49,165.58,4594.0,165.7,165.79,165.49,165.58,4594.0
2024-01-24 09:45:00,165.3,165.43,164.9,164.96,6393.0,165.3,165.43,164.9,164.96,6393.0
2024-01-24 09:50:00,164.82,165.34,164.81,165.16,8698.0,164.82,165.34,164.81,165.16,8698.0
2024-01-24 09:55:00,165.15,165.4,165.06,165.4,3500.0,165.15,165.4,165.06,165.4,3500.0
2024-01-24 10:00:00,165.38,165.43,165.1,165.29,9213.0,165.38,165.43,165.1,165.29,9213.0
2024-01-24 10:05:00,165.24,165.86,165.24,165.78,4328.0,165.24,165.86,165.24,165.78,4328.0
2024-01-24 10:10:00,165.81,165.97,165.7,165.88,2312.0,165.81,165.97,165.7,165.88,2312.0
2024-01-24 10:15:00,165.82,166.24,165.73,166.06,17491.0,165.82,166.24,165.73,166.06,17491.0
2024-01-24 10:20:00,166.08,166.13,165.81,165.81,3300.0,166.08,166.13,165.81,165.81,3300.0
2024-01-24 10:25:00,165.92,166.38,165.85,166.34,5350.0,165.92,166.38,165.85,166.34,5350.0
2024-01-24 10:30:00,166.34,166.34,165.91,165.92,4223.0,166.34,166.34,165.91,165.92,4223.0
2024-01-24 10:35:00,165.91,166.3,165.9,166.29,5407.0,165.91,166.3,165.9,166.29,5407.0
2024-01-24 10:40:00,166.22,166.75,166.22,166.75,4270.0,166.22,166.75,166.22,166.75,4270.0
2024-01-24 10:45:00,166.75,166.75,166.51,166.69,7502.0,166.75,166.75,166.51,166.69,7502.0
2024-01-24 10:50:00,166.65,167.04,166.59,166.77,16244.0,166.65,167.04,166.59,166.77,16244.0
2024-01-24 10:55:00,166.77,167.07,166.7,167.07,7236.0,166.77,167.07,166.7,167.07,7236.0
2024-01-24 11:00:00,167.1,167.22,166.98,167.16,12187.0,167.1,167.22,166.98,167.16,12187.0
2024-01-24 11:05:00,167.17,167.2,167.04,167.13,7059.0,167.17,167.2,167.04,167.13,7059.0
2024-01-24 11:10:00,167.25,167.31,167.06,167.09,4522.0,167.25,167.31,167.06,167.09,4522.0
2024-01-24 11:15:00,167.06,167.08,166.84,166.98,7711.0,167.06,167.08,166.84,166.98,7711.0
2024-01-24 11:20:00,166.97,167.18,166.9,167.14,8068.0,166.97,167.18,166.9,167.14,8068.0
2024-01-24 11:25:00,167.2,167.26,167.08,167.16,15223.0,167.2,167.26,167.08,167.16,15223.0
2024-01-24 11:30:00,167.16,167.16,166.92,166.96,8738.0,167.16,167.16,166.92,166.96,8738.0
2024-01-24 11:35:00,167.02,167.25,167.0,167.21,7519.0,167.02,167.25,167.0,167.21,7519.0
2024-01-24 11:40:00,167.24,167.46,167.19,167.46,10486.0,167.24,167.46,167.19,167.46,10486.0
2024-01-24 11:45:00,167.45,167.71,167.33,167.63,4723.0,167.45,167.71,167.33,167.63,4723.0
2024-01-24 11:50:00,167.67,167.87,167.64,167.87,6436.0,167.67,167.87,167.64,167.87,6436.0
2024-01-24 11:55:00,167.84,167.97,167.77,167.93,5918.0,167.84,167.97,167.77,167.93,5918.0
2024-01-24 12:00:00,167.96,168.08,167.95,168.0,5402.0,167.96,168.08,167.95,168.0,5402.0
2024-01-24 12:05:00,167.96,168.17,167.91,168.16,4511.0,167.96,168.17,167.91,168.16,4511.0
2024-01-24 12:10:00,168.14,168.14,167.91,168.01,5660.0,168.14,168.14,167.91,168.01,5660.0
2024-01-24 12:15:00,167.97,167.98,167.84,167.84,3456.0,167.97,167.98,167.84,167.84,3456.0
2024-01-24 12:20:00,167.84,167.85,167.7,167.74,3911.0,167.84,167.85,167.7,167.74,3911.0
2024-01-24 12:25:00,167.73,167.98,167.72,167.9,4653.0,167.73,167.98,167.72,167.9,4653.0
2024-01-24 12:30:00,167.94,167.94,167.69,167.81,8298.0,167.94,167.94,167.69,167.81,8298.0
2024-01-24 12:35:00,167.82,167.96,167.82,167.9,2404.0,167.82,167.96,167.82,167.9,2404.0
2024-01-24 12:40:00,167.84,167.84,167.75,167.76,3319.0,167.84,167.84,167.75,167.76,3319.0
2024-01-24 12:45:00,167.83,167.91,167.77,167.91,1949.0,167.83,167.91,167.77,167.91,1949.0
2024-01-24 12:50:00,167.91,168.0,167.87,168.0,2403.0,167.91,168.0,167.87,168.0,2403.0
2024-01-24 12:55:00,167.95,168.04,167.86,167.88,3957.0,167.95,168.04,167.86,167.88,3957.0
2024-01-24 13:00:00,167.86,167.97,167.74,167.74,4183.0,167.86,167.97,167.74,167.74,4183.0
2024-01-24 13:05:00,167.74,167.86,167.68,167.75,5153.0,167.74,167.86,167.68,167.75,5153.0
2024-01-24 13:10:00,167.78,167.88,167.76,167.76,1601.0,167.78,167.88,167.76,167.76,1601.0
2024-01-24 13:15:00,167.61,167.61,167.51,167.56,2171.0,167.61,167.61,167.51,167.56,2171.0
2024-01-24 13:20:00,167.56,167.74,167.56,167.71,2500.0,167.56,167.74,167.56,167.71,2500.0
2024-01-24 13:25:00,167.73,167.92,167.73,167.86,2910.0,167.73,167.92,167.73,167.86,2910.0
2024-01-24 13:30:00,167.86,167.9,167.72,167.81,2803.0,167.86,167.9,167.72,167.81,2803.0
2024-01-24 13:35:00,167.81,167.81,167.44,167.44,2400.0,167.81,167.81,167.44,167.44,2400.0
2024-01-24 13:40:00,167.48,167.56,167.27,167.28,5325.0,167.48,167.56,167.27,167.28,5325.0
2024-01-24 13:45:00,167.26,167.28,166.99,167.03,1912.0,167.26,167.28,166.99,167.03,1912.0
2024-01-24 13:50:00,167.04,167.11,166.92,167.0,6052.0,167.04,167.11,166.92,167.0,6052.0
2024-01-24 13:55:00,166.95,167.16,166.86,167.16,1901.0,166.95,167.16,166.86,167.16,1901.0
2024-01-24 14:00:00,167.11,167.11,166.87,166.91,1100.0,167.11,167.11,166.87,166.91,1100.0
2024-01-24 14:05:00,166.91,166.93,166.62,166.64,4981.0,166.91,166.93,166.62,166.64,4981.0
2024-01-24 14:10:00,166.62,166.67,166.39,166.39,5805.0,166.62,166.67,166.39,166.39,5805.0
2024-01-24 14:15:00,166.41,166.49,166.34,166.43,3720.0,166.41,166.49,166.34,166.43,3720.0
2024-01-24 14:20:00,166.34,166.35,166.16,166.21,2329.0,166.34,166.35,166.16,166.21,2329.0
2024-01-24 14:25:00,166.27,166.41,166.15,166.16,7255.0,166.27,166.41,166.15,166.16,7255.0
2024-01-24 14:30:00,166.26,166.48,166.21,166.22,2705.0,166.26,166.48,166.21,166.22,2705.0
2024-01-24 14:35:00,166.28,166.4,166.22,166.4,4569.0,166.28,166.4,166.22,166.4,4569.0
2024-01-24 14:40:00,166.42,166.52,166.41,166.52,2700.0,166.42,166.52,166.41,166.52,2700.0
2024-01-24 14:45:00,166.53,166.59,166.46,166.5,2673.0,166.53,166.59,166.46,166.5,2673.0
2024-01-24 14:50:00,166.49,166.5,166.2,166.2,3674.0,166.49,166.5,166.2,166.2,3674.0
2024-01-24 14:55:00,166.22,166.3,166.05,166.27,4903.0,166.22,166.3,166.05,166.27,4903.0
2024-01-24 15:00:00,166.17,166.26,166.11,166.24,6308.0,166.17,166.26,166.11,166.24,6308.0
2024-01-24 15:05:00,166.24,166.32,166.23,166.24,2665.0,166.24,166.32,166.23,166.24,2665.0
2024-01-24 15:10:00,166.24,166.26,166.04,166.09,5474.0,166.24,166.26,166.04,166.09,5474.0
2024-01-24 15:15:00,166.06,166.07,165.88,165.92,2530.0,166.06,166.07,165.88,165.92,2530.0
2024-01-24 15:20:00,165.96,166.08,165.91,166.08,5519.0,165.96,166.08,165.91,166.08,5519.0
2024-01-24 15:25:00,166.06,166.13,165.93,166.03,3727.0,166.06,166.13,165.93,166.03,3727.0
2024-01-24 15:30:00,165.99,166.06,165.92,165.96,7149.0,165.99,166.06,165.92,165.96,7149.0
2024-01-24 15:35:00,165.96,166.11,165.92,166.09,5400.0,165.96,166.11,165.92,166.09,5400.0
2024-01-24 15:40:00,166.11,166.18,166.07,166.12,5813.0,166.11,166.18,166.07,166.12,5813.0
2024-01-24 15:45:00,166.14,166.35,166.13,166.35,18833.0,166.14,166.35,166.13,166.35,18833.0
2024-01-24 15:50:00,166.26,166.26,165.81,165.86,19670.0,166.26,166.26,165.81,165.86,19670.0
2024-01-24 15:55:00,165.88,166.07,165.79,165.9,41306.0,165.88,166.07,165.79,165.9,41306.0
2024-01-25 09:30:00,167.61,168.05,167.12,167.56,19199.0,167.61,168.05,167.12,167.56,19199.0
2024-01-25 09:35:00,167.45,167.74,167.24,167.24,1900.0,167.45,167.74,167.24,167.24,1900.0
2024-01-25 09:40:00,167.0,167.78,166.77,167.76,2800.0,167.0,167.78,166.77,167.76,2800.0
2024-01-25 09:45:00,167.66,167.89,167.66,167.72,1100.0,167.66,167.89,167.66,167.72,1100.0
2024-01-25 09:50:00,167.67,167.67,166.87,167.43,6600.0,167.67,167.67,166.87,167.43,6600.0
2024-01-25 09:55:00,167.57,167.68,167.22,167.22,5943.0,167.57,167.68,167.22,167.22,5943.0
2024-01-25 10:00:00,167.35,167.87,167.35,167.81,9983.0,167.35,167.87,167.35,167.81,9983.0
2024-01-25 10:05:00,167.74,167.95,167.56,167.89,4101.0,167.74,167.95,167.56,167.89,4101.0
2024-01-25 10:10:00,167.88,167.99,167.78,167.87,1501.0,167.88,167.99,167.78,167.87,1501.0
2024-01-25 10:15:00,167.82,168.09,167.69,167.85,3867.0,167.82,168.09,167.69,167.85,3867.0
2024-01-25 10:20:00,167.78,167.98,167.65,167.77,2817.0,167.78,167.98,167.65,167.77,2817.0
2024-01-25 10:25:00,167.72,167.81,167.56,167.63,3904.0,167.72,167.81,167.56,167.63,3904.0
2024-01-25 10:30:00,167.68,167.84,167.46,167.49,2530.0,167.68,167.84,167.46,167.49,2530.0
2024-01-25 10:35:00,167.41,167.42,167.23,167.34,3485.0,167.41,167.42,167.23,167.34,3485.0
2024-01-25 10:40:00,167.49,167.74,167.49,167.67,1253.0,167.49,167.74,167.49,167.67,1253.0
2024-01-25 10:45:00,167.6,167.72,167.47,167.47,2307.0,167.6,167.72,167.47,167.47,2307.0
2024-01-25 10:50:00,167.47,167.66,167.43,167.46,2324.0,167.47,167.66,167.43,167.46,2324.0
2024-01-25 10:55:00,167.45,167.71,167.39,167.7,2287.0,167.45,167.71,167.39,167.7,2287.0
2024-01-25 11:00:00,167.68,167.8,167.64,167.79,3236.0,167.68,167.8,167.64,167.79,3236.0
2024-01-25 11:05:00,167.75,167.94,167.75,167.86,5773.0,167.75,167.94,167.75,167.86,5773.0
2024-01-25 11:10:00,167.85,168.0,167.8,168.0,4120.0,167.85,168.0,167.8,168.0,4120.0
2024-01-25 11:15:00,167.96,168.04,167.84,167.84,3692.0,167.96,168.04,167.84,167.84,3692.0
2024-01-25 11:20:00,167.83,167.89,167.7,167.7,3680.0,167.83,167.89,167.7,167.7,3680.0
2024-01-25 11:25:00,167.7,167.78,167.61,167.73,4525.0,167.7,167.78,167.61,167.73,4525.0
2024-01-25 11:30:00,167.73,167.74,167.67,167.7,1654.0,167.73,167.74,167.67,167.7,1654.0
2024-01-25 11:35:00,167.72,167.79,167.71,167.71,3130.0,167.72,167.79,167.71,167.71,3130.0
2024-01-25 11:40:00,167.71,167.72,167.57,167.72,2554.0,167.71,167.72,167.57,167.72,2554.0
2024-01-25 11:45:00,167.69,167.96,167.67,167.96,3078.0,167.69,167.96,167.67,167.96,3078.0
2024-01-25 11:50:00,167.99,168.09,167.87,168.0,6657.0,167.99,168.09,167.87,168.0,6657.0
2024-01-25 11:55:00,167.96,168.29,167.95,168.19,6432.0,167.96,168.29,167.95,168.19,6432.0
2024-01-25 12:00:00,168.22,168.24,168.0,168.0,4310.0,168.22,168.24,168.0,168.0,4310.0
2024-01-25 12:05:00,167.94,167.97,167.79,167.91,9303.0,167.94,167.97,167.79,167.91,9303.0
2024-01-25 12:10:00,168.01,168.17,167.96,167.98,3048.0,168.01,168.17,167.96,167.98,3048.0
2024-01-25 12:15:00,167.97,168.01,167.84,167.84,2358.0,167.97,168.01,167.84,167.84,2358.0
2024-01-25 12:20:00,167.85,167.85,167.68,167.7,3903.0,167.85,167.85,167.68,167.7,3903.0
2024-01-25 12:25:00,167.77,167.81,167.49,167.51,6693.0,167.77,167.81,167.49,167.51,6693.0
2024-01-25 12:30:00,167.54,167.61,167.5,167.5,2337.0,167.54,167.61,167.5,167.5,2337.0
2024-01-25 12:35:00,167.41,167.49,167.36,167.43,4712.0,167.41,167.49,167.36,167.43,4712.0
2024-01-25 12:40:00,167.39,167.55,167.36,167.52,3580.0,167.39,167.55,167.36,167.52,3580.0
2024-01-25 12:45:00,167.52,167.52,167.31,167.37,2682.0,167.52,167.52,167.31,167.37,2682.0
2024-01-25 12:50:00,167.38,167.38,167.2,167.2,1400.0,167.38,167.38,167.2,167.2,1400.0
2024-01-25 12:55:00,167.27,167.38,167.26,167.35,2783.0,167.27,167.38,167.26,167.35,2783.0
2024-01-25 13:00:00,167.41,167.68,167.37,167.55,2420.0,167.41,167.68,167.37,167.55,2420.0
2024-01-25 13:05:00,167.65,168.0,167.58,167.79,10659.0,167.65,168.0,167.58,167.79,10659.0
2024-01-25 13:10:00,167.78,167.93,167.76,167.79,5726.0,167.78,167.93,167.76,167.79,5726.0
2024-01-25 13:15:00,167.78,167.78,167.51,167.55,3750.0,167.78,167.78,167.51,167.55,3750.0
2024-01-25 13:20:00,167.52,167.56,167.39,167.39,7001.0,167.52,167.56,167.39,167.39,7001.0
2024-01-25 13:25:00,167.36,167.4,167.14,167.16,11915.0,167.36,167.4,167.14,167.16,11915.0
2024-01-25 13:30:00,167.11,167.11,166.96,166.99,7548.0,167.11,167.11,166.96,166.99,7548.0
2024-01-25 13:35:00,167.03,167.52,167.03,167.47,5774.0,167.03,167.52,167.03,167.47,5774.0
2024-01-25 13:40:00,167.55,167.78,167.55,167.74,3200.0,167.55,167.78,167.55,167.74,3200.0
2024-01-25 13:45:00,167.67,167.73,167.61,167.63,2200.0,167.67,167.73,167.61,167.63,2200.0
2024-01-25 13:50:00,167.57,167.64,167.4,167.42,3402.0,167.57,167.64,167.4,167.42,3402.0
2024-01-25 13:55:00,167.4,167.44,167.21,167.21,4207.0,167.4,167.44,167.21,167.21,4207.0
2024-01-25 14:00:00,167.17,167.17,166.93,167.09,16410.0,167.17,167.17,166.93,167.09,16410.0
2024-01-25 14:05:00,167.09,167.2,166.94,167.0,12543.0,167.09,167.2,166.94,167.0,12543.0
2024-01-25 14:10:00,167.01,167.12,166.96,167.06,3501.0,167.01,167.12,166.96,167.06,3501.0
2024-01-25 14:15:00,167.07,167.08,166.82,167.03,8182.0,167.07,167.08,166.82,167.03,8182.0
2024-01-25 14:20:00,167.03,167.13,166.86,166.97,5599.0,167.03,167.13,166.86,166.97,5599.0
2024-01-25 14:25:00,166.97,167.23,166.96,167.14,8365.0,166.97,167.23,166.96,167.14,8365.0
2024-01-25 14:30:00,167.14,167.32,167.04,167.31,3468.0,167.14,167.32,167.04,167.31,3468.0
2024-01-25 14:35:00,167.36,167.44,167.14,167.33,7023.0,167.36,167.44,167.14,167.33,7023.0
2024-01-25 14:40:00,167.34,167.34,167.16,167.22,3760.0,167.34,167.34,167.16,167.22,3760.0
2024-01-25 14:45:00,167.25,167.38,167.24,167.34,2900.0,167.25,167.38,167.24,167.34,2900.0
2024-01-25 14:50:00,167.24,167.44,167.22,167.44,2410.0,167.24,167.44,167.22,167.44,2410.0
2024-01-25 14:55:00,167.45,167.49,167.37,167.44,4617.0,167.45,167.49,167.37,167.44,4617.0
2024-01-25 15:00:00,167.43,167.57,167.38,167.55,19090.0,167.43,167.57,167.38,167.55,19090.0
2024-01-25 15:05:00,167.53,167.61,167.49,167.56,8767.0,167.53,167.61,167.49,167.56,8767.0
2024-01-25 15:10:00,167.53,167.72,167.53,167.6,11216.0,167.53,167.72,167.53,167.6,11216.0
2024-01-25 15:15:00,167.6,167.72,167.52,167.7,4903.0,167.6,167.72,167.52,167.7,4903.0
2024-01-25 15:20:00,167.72,167.74,167.55,167.57,10298.0,167.72,167.74,167.55,167.57,10298.0
2024-01-25 15:25:00,167.63,167.75,167.62,167.67,16967.0,167.63,167.75,167.62,167.67,16967.0
2024-01-25 15:30:00,167.69,167.85,167.63,167.81,7671.0,167.69,167.85,167.63,167.81,7671.0
2024-01-25 15:35:00,167.84,167.92,167.82,167.86,5573.0,167.84,167.92,167.82,167.86,5573.0
2024-01-25 15:40:00,167.82,167.95,167.8,167.95,9178.0,167.82,167.95,167.8,167.95,9178.0
2024-01-25 15:45:00,167.94,168.09,167.94,168.02,11025.0,167.94,168.09,167.94,168.02,11025.0
2024-01-25 15:50:00,168.06,168.19,167.94,168.0,32090.0,168.06,168.19,167.94,168.0,32090.0
2024-01-25 15:55:00,168.03,168.52,168.01,168.51,127452.0,168.03,168.52,168.01,168.51,127452.0
2024-01-26 09:30:00,168.5,168.72,168.0,168.17,14650.0,168.5,168.72,168.0,168.17,14650.0
2024-01-26 09:35:00,168.22,168.62,168.22,168.51,9295.0,168.22,168.62,168.22,168.51,9295.0
2024-01-26 09:40:00,168.52,168.64,168.38,168.39,2656.0,168.52,168.64,168.38,168.39,2656.0
2024-01-26 09:45:00,168.4,168.67,168.23,168.25,4282.0,168.4,168.67,168.23,168.25,4282.0
2024-01-26 09:50:00,168.41,168.41,168.0,168.03,3879.0,168.41,168.41,168.0,168.03,3879.0
2024-01-26 09:55:00,167.92,168.47,167.92,168.45,5223.0,167.92,168.47,167.92,168.45,5223.0
2024-01-26 10:00:00,168.22,168.57,167.94,168.44,4269.0,168.22,168.57,167.94,168.44,4269.0
2024-01-26 10:05:00,168.27,168.32,168.08,168.21,4880.0,168.27,168.32,168.08,168.21,4880.0
2024-01-26 10:10:00,168.23,168.23,167.91,168.2,1905.0,168.23,168.23,167.91,168.2,1905.0
2024-01-26 10:15:00,168.14,168.19,167.9,168.14,7948.0,168.14,168.19,167.9,168.14,7948.0
2024-01-26 10:20:00,168.13,168.23,168.05,168.19,11383.0,168.13,168.23,168.05,168.19,11383.0
2024-01-26 10:25:00,168.19,168.75,168.19,168.67,3531.0,168.19,168.75,168.19,168.67,3531.0
2024-01-26 10:30:00,168.68,168.93,168.63,168.93,4391.0,168.68,168.93,168.63,168.93,4391.0
2024-01-26 10:35:00,168.89,169.33,168.87,169.27,9883.0,168.89,169.33,168.87,169.27,9883.0
2024-01-26 10:40:00,169.31,169.31,169.1,169.12,7703.0,169.31,169.31,169.1,169.12,7703.0
2024-01-26 10:45:00,169.16,169.17,168.89,169.11,9959.0,169.16,169.17,168.89,169.11,9959.0
2024-01-26 10:50:00,169.11,169.2,168.83,168.83,4400.0,169.11,169.2,168.83,168.83,4400.0
2024-01-26 10:55:00,168.8,168.91,168.76,168.91,3383.0,168.8,168.91,168.76,168.91,3383.0
2024-01-26 11:00:00,168.96,168.96,168.73,168.73,3423.0,168.96,168.96,168.73,168.73,3423.0
2024-01-26 11:05:00,168.69,168.81,168.65,168.78,45775.0,168.69,168.81,168.65,168.78,45775.0
2024-01-26 11:10:00,168.78,168.78,168.42,168.64,4363.0,168.78,168.78,168.42,168.64,4363.0
2024-01-26 11:15:00,168.58,168.59,168.5,168.58,712.0,168.58,168.59,168.5,168.58,712.0
2024-01-26 11:20:00,168.56,168.83,168.55,168.83,5107.0,168.56,168.83,168.55,168.83,5107.0
2024-01-26 11:25:00,168.78,168.91,168.72,168.87,2337.0,168.78,168.91,168.72,168.87,2337.0
2024-01-26 11:30:00,168.85,168.93,168.8,168.86,1900.0,168.85,168.93,168.8,168.86,1900.0
2024-01-26 11:35:00,168.86,168.94,168.79,168.83,3413.0,168.86,168.94,168.79,168.83,3413.0
2024-01-26 11:40:00,168.86,168.94,168.86,168.94,900.0,168.86,168.94,168.86,168.94,900.0
2024-01-26 11:45:00,168.98,169.2,168.94,169.18,2400.0,168.98,169.2,168.94,169.18,2400.0
2024-01-26 11:50:00,169.23,169.27,169.16,169.25,1931.0,169.23,169.27,169.16,169.25,1931.0
2024-01-26 11:55:00,169.24,169.44,169.23,169.4,7907.0,169.24,169.44,169.23,169.4,7907.0
2024-01-26 12:00:00,169.4,169.55,169.38,169.5,2182.0,169.4,169.55,169.38,169.5,2182.0
2024-01-26 12:05:00,169.51,169.56,169.32,169.32,4136.0,169.51,169.56,169.32,169.32,4136.0
2024-01-26 12:10:00,169.23,169.25,169.12,169.2,1719.0,169.23,169.25,169.12,169.2,1719.0
2024-01-26 12:15:00,169.2,169.27,169.19,169.2,3346.0,169.2,169.27,169.19,169.2,3346.0
2024-01-26 12:20:00,169.17,169.23,169.06,169.1,1141.0,169.17,169.23,169.06,169.1,1141.0
2024-01-26 12:25:00,169.05,169.11,169.01,169.1,2674.0,169.05,169.11,169.01,169.1,2674.0
2024-01-26 12:30:00,169.03,169.04,168.8,168.97,2996.0,169.03,169.04,168.8,168.97,2996.0
2024-01-26 12:35:00,168.93,168.99,168.7,168.83,6093.0,168.93,168.99,168.7,168.83,6093.0
2024-01-26 12:40:00,168.87,168.9,168.76,168.86,3925.0,168.87,168.9,168.76,168.86,3925.0
2024-01-26 12:45:00,168.91,168.97,168.71,168.75,8814.0,168.91,168.97,168.71,168.75,8814.0
2024-01-26 12:50:00,168.8,168.91,168.8,168.91,2201.0,168.8,168.91,168.8,168.91,2201.0
2024-01-26 12:55:00,168.83,168.89,168.76,168.89,800.0,168.83,168.89,168.76,168.89,800.0
2024-01-26 13:00:00,168.88,168.88,168.69,168.74,1403.0,168.88,168.88,168.69,168.74,1403.0
2024-01-26 13:05:00,168.67,168.7,168.61,168.7,2438.0,168.67,168.7,168.61,168.7,2438.0
2024-01-26 13:10:00,168.7,168.8,168.69,168.75,2000.0,168.7,168.8,168.69,168.75,2000.0
2024-01-26 13:15:00,168.7,168.79,168.68,168.75,2600.0,168.7,168.79,168.68,168.75,2600.0
2024-01-26 13:20:00,168.78,168.87,168.6,168.81,23125.0,168.78,168.87,168.6,168.81,23125.0
2024-01-26 13:25:00,168.76,168.78,168.48,168.69,6097.0,168.76,168.78,168.48,168.69,6097.0
2024-01-26 13:30:00,168.63,168.68,168.58,168.64,2941.0,168.63,168.68,168.58,168.64,2941.0
2024-01-26 13:35:00,168.66,168.69,168.62,168.69,3901.0,168.66,168.69,168.62,168.69,3901.0
2024-01-26 13:40:00,168.64,168.74,168.46,168.55,6697.0,168.64,168.74,168.46,168.55,6697.0
2024-01-26 13:45:00,168.5,168.51,168.4,168.42,2059.0,168.5,168.51,168.4,168.42,2059.0
2024-01-26 13:50:00,168.38,168.47,168.34,168.42,10018.0,168.38,168.47,168.34,168.42,10018.0
2024-01-26 13:55:00,168.42,168.54,168.39,168.42,10205.0,168.42,168.54,168.39,168.42,10205.0
2024-01-26 14:00:00,168.36,168.41,168.25,168.28,8241.0,168.36,168.41,168.25,168.28,8241.0
2024-01-26 14:05:00,168.28,168.35,168.21,168.21,3417.0,168.28,168.35,168.21,168.21,3417.0
2024-01-26 14:10:00,168.25,168.3,168.07,168.08,9500.0,168.25,168.3,168.07,168.08,9500.0
2024-01-26 14:15:00,168.12,168.24,168.08,168.11,7756.0,168.12,168.24,168.08,168.11,7756.0
2024-01-26 14:20:00,168.11,168.19,168.02,168.03,14809.0,168.11,168.19,168.02,168.03,14809.0
2024-01-26 14:25:00,168.06,168.09,167.98,168.05,7260.0,168.06,168.09,167.98,168.05,7260.0
2024-01-26 14:30:00,168.05,168.05,167.76,167.77,10461.0,168.05,168.05,167.76,167.77,10461.0
2024-01-26 14:35:00,167.78,167.97,167.77,167.81,7166.0,167.78,167.97,167.77,167.81,7166.0
2024-01-26 14:40:00,167.76,167.91,167.73,167.87,4679.0,167.76,167.91,167.73,167.87,4679.0
2024-01-26 14:45:00,167.87,167.88,167.75,167.81,4584.0,167.87,167.88,167.75,167.81,4584.0
2024-01-26 14:50:00,167.79,167.94,167.75,167.75,5756.0,167.79,167.94,167.75,167.75,5756.0
2024-01-26 14:55:00,167.78,167.82,167.66,167.74,4122.0,167.78,167.82,167.66,167.74,4122.0
2024-01-26 15:00:00,167.71,167.73,167.59,167.68,5956.0,167.71,167.73,167.59,167.68,5956.0
2024-01-26 15:05:00,167.69,167.69,167.47,167.56,5215.0,167.69,167.69,167.47,167.56,5215.0
2024-01-26 15:10:00,167.56,167.7,167.52,167.7,5244.0,167.56,167.7,167.52,167.7,5244.0
2024-01-26 15:15:00,167.71,167.73,167.53,167.66,25434.0,167.71,167.73,167.53,167.66,25434.0
2024-01-26 15:20:00,167.63,167.7,167.37,167.37,13564.0,167.63,167.7,167.37,167.37,13564.0
2024-01-26 15:25:00,167.43,167.5,167.35,167.41,5382.0,167.43,167.5,167.35,167.41,5382.0
2024-01-26 15:30:00,167.47,167.57,167.3,167.53,16057.0,167.47,167.57,167.3,167.53,16057.0
2024-01-26 15:35:00,167.52,167.59,167.39,167.47,5098.0,167.52,167.59,167.39,167.47,5098.0
2024-01-26 15:40:00,167.44,167.69,167.42,167.67,9522.0,167.44,167.69,167.42,167.67,9522.0
2024-01-26 15:45:00,167.69,167.84,167.62,167.8,15141.0,167.69,167.84,167.62,167.8,15141.0
2024-01-26 15:50:00,167.77,167.79,167.37,167.47,37745.0,167.77,167.79,167.37,167.47,37745.0
2024-01-26 15:55:00,167.5,167.57,167.3,167.41,71705.0,167.5,167.57,167.3,167.41,71705.0
2024-01-29 09:30:00,167.94,167.94,166.34,166.51,30042.0,167.94,167.94,166.34,166.51,30042.0
2024-01-29 09:35:00,166.64,167.23,166.47,166.97,6582.0,166.64,167.23,166.47,166.97,6582.0
2024-01-29 09:40:00,166.94,167.35,166.93,167.2,2700.0,166.94,167.35,166.93,167.2,2700.0
2024-01-29 09:45:00,167.01,167.17,166.92,167.06,2934.0,167.01,167.17,166.92,167.06,2934.0
2024-01-29 09:50:00,167.16,167.41,167.06,167.22,4800.0,167.16,167.41,167.06,167.22,4800.0
2024-01-29 09:55:00,167.25,167.25,166.66,166.97,12729.0,167.25,167.25,166.66,166.97,12729.0
2024-01-29 10:00:00,167.0,167.24,166.98,167.02,2226.0,167.0,167.24,166.98,167.02,2226.0
2024-01-29 10:05:00,166.95,167.18,166.94,167.05,3313.0,166.95,167.18,166.94,167.05,3313.0
2024-01-29 10:10:00,167.03,167.16,166.98,167.09,2221.0,167.03,167.16,166.98,167.09,2221.0
2024-01-29 10:15:00,167.15,167.31,167.09,167.22,1600.0,167.15,167.31,167.09,167.22,1600.0
2024-01-29 10:20:00,167.2,167.27,166.87,166.99,2749.0,167.2,167.27,166.87,166.99,2749.0
2024-01-29 10:25:00,166.91,167.0,166.69,166.87,1800.0,166.91,167.0,166.69,166.87,1800.0
2024-01-29 10:30:00,166.96,167.07,166.87,166.88,3718.0,166.96,167.07,166.87,166.88,3718.0
2024-01-29 10:35:00,166.88,166.94,166.69,166.93,2472.0,166.88,166.94,166.69,166.93,2472.0
2024-01-29 10:40:00,167.01,167.06,166.89,167.02,3020.0,167.01,167.06,166.89,167.02,3020.0
2024-01-29 10:45:00,167.07,167.1,166.84,166.98,3207.0,167.07,167.1,166.84,166.98,3207.0
2024-01-29 10:50:00,166.95,167.13,166.95,166.99,2522.0,166.95,167.13,166.95,166.99,2522.0
2024-01-29 10:55:00,167.03,167.1,166.98,167.01,2893.0,167.03,167.1,166.98,167.01,2893.0
2024-01-29 11:00:00,166.95,166.95,166.79,166.83,3230.0,166.95,166.95,166.79,166.83,3230.0
2024-01-29 11:05:00,166.87,166.92,166.8,166.91,4077.0,166.87,166.92,166.8,166.91,4077.0
2024-01-29 11:10:00,166.95,166.98,166.83,166.97,6039.0,166.95,166.98,166.83,166.97,6039.0
2024-01-29 11:15:00,167.0,167.17,167.0,167.17,3547.0,167.0,167.17,167.0,167.17,3547.0
2024-01-29 11:20:00,167.19,167.26,167.0,167.07,3915.0,167.19,167.26,167.0,167.07,3915.0
2024-01-29 11:25:00,167.06,167.07,166.96,167.01,2599.0,167.06,167.07,166.96,167.01,2599.0
2024-01-29 11:30:00,167.02,167.07,166.78,166.78,2100.0,167.02,167.07,166.78,166.78,2100.0
2024-01-29 11:35:00,166.79,166.84,166.66,166.72,3267.0,166.79,166.84,166.66,166.72,3267.0
2024-01-29 11:40:00,166.7,166.78,166.68,166.7,2174.0,166.7,166.78,166.68,166.7,2174.0
2024-01-29 11:45:00,166.73,166.75,166.62,166.64,8120.0,166.73,166.75,166.62,166.64,8120.0
2024-01-29 11:50:00,166.64,166.91,166.61,166.83,3361.0,166.64,166.91,166.61,166.83,3361.0
2024-01-29 11:55:00,166.86,166.92,166.83,166.89,1593.0,166.86,166.92,166.83,166.89,1593.0
2024-01-29 12:00:00,166.92,166.92,166.65,166.71,5995.0,166.92,166.92,166.65,166.71,5995.0
2024-01-29 12:05:00,166.72,166.76,166.66,166.68,2900.0,166.72,166.76,166.66,166.68,2900.0
2024-01-29 12:10:00,166.68,166.68,166.45,166.53,2455.0,166.68,166.68,166.45,166.53,2455.0
2024-01-29 12:15:00,166.49,166.53,166.48,166.52,2491.0,166.49,166.53,166.48,166.52,2491.0
2024-01-29 12:20:00,166.52,166.71,166.46,166.7,3912.0,166.52,166.71,166.46,166.7,3912.0
2024-01-29 12:25:00,166.67,166.85,166.66,166.79,2188.0,166.67,166.85,166.66,166.79,2188.0
2024-01-29 12:30:00,166.75,166.85,166.74,166.83,1842.0,166.75,166.85,166.74,166.83,1842.0
2024-01-29 12:35:00,166.77,166.78,166.67,166.74,4174.0,166.77,166.78,166.67,166.74,4174.0
2024-01-29 12:40:00,166.73,166.82,166.68,166.69,2619.0,166.73,166.82,166.68,166.69,2619.0
2024-01-29 12:45:00,166.64,166.68,166.58,166.68,2226.0,166.64,166.68,166.58,166.68,2226.0
2024-01-29 12:50:00,166.68,166.68,166.63,166.64,1000.0,166.68,166.68,166.63,166.64,1000.0
2024-01-29 12:55:00,166.69,166.78,166.67,166.68,4223.0,166.69,166.78,166.67,166.68,4223.0
2024-01-29 13:00:00,166.64,166.64,166.5,166.58,1546.0,166.64,166.64,166.5,166.58,1546.0
2024-01-29 13:05:00,166.61,166.69,166.61,166.67,973.0,166.61,166.69,166.61,166.67,973.0
2024-01-29 13:10:00,166.62,166.71,166.59,166.66,1600.0,166.62,166.71,166.59,166.66,1600.0
2024-01-29 13:15:00,166.66,166.69,166.59,166.6,2700.0,166.66,166.69,166.59,166.6,2700.0
2024-01-29 13:20:00,166.52,166.59,166.52,166.56,2011.0,166.52,166.59,166.52,166.56,2011.0
2024-01-29 13:25:00,166.59,166.66,166.58,166.66,1926.0,166.59,166.66,166.58,166.66,1926.0
2024-01-29 13:30:00,166.67,166.72,166.59,166.59,1613.0,166.67,166.72,166.59,166.59,1613.0
2024-01-29 13:35:00,166.62,166.69,166.61,166.66,1600.0,166.62,166.69,166.61,166.66,1600.0
2024-01-29 13:40:00,166.67,166.73,166.59,166.59,3938.0,166.67,166.73,166.59,166.59,3938.0
2024-01-29 13:45:00,166.56,166.56,166.33,166.33,3392.0,166.56,166.56,166.33,166.33,3392.0
2024-01-29 13:50:00,166.33,166.34,166.1,166.11,10239.0,166.33,166.34,166.1,166.11,10239.0
2024-01-29 13:55:00,166.09,166.11,165.96,166.0,4280.0,166.09,166.11,165.96,166.0,4280.0
2024-01-29 14:00:00,166.04,166.22,166.01,166.19,4214.0,166.04,166.22,166.01,166.19,4214.0
2024-01-29 14:05:00,166.14,166.26,166.13,166.2,7290.0,166.14,166.26,166.13,166.2,7290.0
2024-01-29 14:10:00,166.19,166.31,166.19,166.3,6310.0,166.19,166.31,166.19,166.3,6310.0
2024-01-29 14:15:00,166.31,166.45,166.31,166.36,4628.0,166.31,166.45,166.31,166.36,4628.0
2024-01-29 14:20:00,166.35,166.38,166.31,166.38,4275.0,166.35,166.38,166.31,166.38,4275.0
2024-01-29 14:25:00,166.34,166.42,166.32,166.39,4640.0,166.34,166.42,166.32,166.39,4640.0
2024-01-29 14:30:00,166.39,166.48,166.35,166.44,8744.0,166.39,166.48,166.35,166.44,8744.0
2024-01-29 14:35:00,166.44,166.56,166.44,166.51,2805.0,166.44,166.56,166.44,166.51,2805.0
2024-01-29 14:40:00,166.51,166.63,166.51,166.62,2991.0,166.51,166.63,166.51,166.62,2991.0
2024-01-29 14:45:00,166.6,166.66,166.57,166.6,11203.0,166.6,166.66,166.57,166.6,11203.0
2024-01-29 14:50:00,166.63,166.71,166.6,166.69,4113.0,166.63,166.71,166.6,166.69,4113.0
2024-01-29 14:55:00,166.66,166.92,166.66,166.88,3899.0,166.66,166.92,166.66,166.88,3899.0
2024-01-29 15:00:00,166.92,167.33,166.92,167.24,8268.0,166.92,167.33,166.92,167.24,8268.0
2024-01-29 15:05:00,167.28,167.55,167.22,167.55,9858.0,167.28,167.55,167.22,167.55,9858.0
2024-01-29 15:10:00,167.56,167.59,167.37,167.37,7290.0,167.56,167.59,167.37,167.37,7290.0
2024-01-29 15:15:00,167.37,167.77,167.37,167.77,6432.0,167.37,167.77,167.37,167.77,6432.0
2024-01-29 15:20:00,167.77,167.92,167.71,167.89,14815.0,167.77,167.92,167.71,167.89,14815.0
2024-01-29 15:25:00,167.92,168.13,167.89,168.11,23633.0,167.92,168.13,167.89,168.11,23633.0
2024-01-29 15:30:00,168.13,168.22,168.09,168.19,26819.0,168.13,168.22,168.09,168.19,26819.0
2024-01-29 15:35:00,168.14,168.15,167.99,168.04,7187.0,168.14,168.15,167.99,168.04,7187.0
2024-01-29 15:40:00,168.04,168.09,167.78,167.78,9783.0,168.04,168.09,167.78,167.78,9783.0
2024-01-29 15:45:00,167.77,167.98,167.65,167.96,13545.0,167.77,167.98,167.65,167.96,13545.0
2024-01-29 15:50:00,167.94,168.12,167.71,167.76,28963.0,167.94,168.12,167.71,167.76,28963.0
2024-01-29 15:55:00,167.8,168.06,167.78,168.06,53444.0,167.8,168.06,167.78,168.06,53444.0
2024-01-30 09:30:00,166.71,166.73,165.88,166.21,24183.0,166.71,166.73,165.88,166.21,24183.0
2024-01-30 09:35:00,166.28,166.5,166.14,166.3,3774.0,166.28,166.5,166.14,166.3,3774.0
2024-01-30 09:40:00,166.03,166.29,165.74,165.9,4414.0,166.03,166.29,165.74,165.9,4414.0
2024-01-30 09:45:00,165.9,166.24,165.79,166.05,5587.0,165.9,166.24,165.79,166.05,5587.0
2024-01-30 09:50:00,166.01,166.14,165.85,165.85,3804.0,166.01,166.14,165.85,165.85,3804.0
2024-01-30 09:55:00,165.68,166.17,165.68,166.09,7021.0,165.68,166.17,165.68,166.09,7021.0
2024-01-30 10:00:00,165.99,166.13,165.69,166.0,9655.0,165.99,166.13,165.69,166.0,9655.0
2024-01-30 10:05:00,165.95,166.33,165.9,166.32,7153.0,165.95,166.33,165.9,166.32,7153.0
2024-01-30 10:10:00,166.41,166.95,166.41,166.85,6204.0,166.41,166.95,166.41,166.85,6204.0
2024-01-30 10:15:00,166.83,167.29,166.81,167.18,3648.0,166.83,167.29,166.81,167.18,3648.0
2024-01-30 10:20:00,167.21,167.23,166.95,167.07,5468.0,167.21,167.23,166.95,167.07,5468.0
2024-01-30 10:25:00,167.18,167.57,167.09,167.56,2000.0,167.18,167.57,167.09,167.56,2000.0
2024-01-30 10:30:00,167.65,167.78,167.63,167.69,13489.0,167.65,167.78,167.63,167.69,13489.0
2024-01-30 10:35:00,167.72,167.74,167.45,167.59,5030.0,167.72,167.74,167.45,167.59,5030.0
2024-01-30 10:40:00,167.46,167.46,167.18,167.2,2242.0,167.46,167.46,167.18,167.2,2242.0
2024-01-30 10:45:00,167.08,167.24,167.0,167.24,3443.0,167.08,167.24,167.0,167.24,3443.0
2024-01-30 10:50:00,167.24,167.41,167.18,167.41,3770.0,167.24,167.41,167.18,167.41,3770.0
2024-01-30 10:55:00,167.41,167.53,167.37,167.53,1400.0,167.41,167.53,167.37,167.53,1400.0
2024-01-30 11:00:00,167.54,167.57,167.27,167.28,2097.0,167.54,167.57,167.27,167.28,2097.0
2024-01-30 11:05:00,167.32,167.43,167.22,167.38,2159.0,167.32,167.43,167.22,167.38,2159.0
2024-01-30 11:10:00,167.37,167.4,167.2,167.29,2000.0,167.37,167.4,167.2,167.29,2000.0
2024-01-30 11:15:00,167.34,167.34,167.18,167.25,2600.0,167.34,167.34,167.18,167.25,2600.0
2024-01-30 11:20:00,167.28,167.44,167.28,167.44,2100.0,167.28,167.44,167.28,167.44,2100.0
2024-01-30 11:25:00,167.48,167.6,167.43,167.6,1910.0,167.48,167.6,167.43,167.6,1910.0
2024-01-30 11:30:00,167.65,167.8,167.59,167.77,2235.0,167.65,167.8,167.59,167.77,2235.0
2024-01-30 11:35:00,167.77,167.88,167.72,167.88,1909.0,167.77,167.88,167.72,167.88,1909.0
2024-01-30 11:40:00,167.81,167.92,167.69,167.86,10430.0,167.81,167.92,167.69,167.86,10430.0
2024-01-30 11:45:00,167.84,167.99,167.78,167.99,2486.0,167.84,167.99,167.78,167.99,2486.0
2024-01-30 11:50:00,168.02,168.24,168.0,168.0,10947.0,168.02,168.24,168.0,168.0,10947.0
2024-01-30 11:55:00,167.99,168.14,167.97,168.08,6344.0,167.99,168.14,167.97,168.08,6344.0
2024-01-30 12:00:00,168.05,168.16,167.89,167.89,10700.0,168.05,168.16,167.89,167.89,10700.0
2024-01-30 12:05:00,167.91,167.91,167.8,167.82,3008.0,167.91,167.91,167.8,167.82,3008.0
2024-01-30 12:10:00,167.75,167.78,167.69,167.69,800.0,167.75,167.78,167.69,167.69,800.0
2024-01-30 12:15:00,167.65,167.65,167.47,167.5,700.0,167.65,167.65,167.47,167.5,700.0
2024-01-30 12:20:00,167.6,167.69,167.42,167.42,3100.0,167.6,167.69,167.42,167.42,3100.0
2024-01-30 12:25:00,167.41,167.43,167.29,167.32,3441.0,167.41,167.43,167.29,167.32,3441.0
2024-01-30 12:30:00,167.25,167.32,167.18,167.31,8167.0,167.25,167.32,167.18,167.31,8167.0
2024-01-30 12:35:00,167.36,167.38,167.25,167.34,2120.0,167.36,167.38,167.25,167.34,2120.0
2024-01-30 12:40:00,167.34,167.35,167.13,167.3,3100.0,167.34,167.35,167.13,167.3,3100.0
2024-01-30 12:45:00,167.31,167.38,167.31,167.38,1100.0,167.31,167.38,167.31,167.38,1100.0
2024-01-30 12:50:00,167.37,167.42,167.25,167.39,1950.0,167.37,167.42,167.25,167.39,1950.0
2024-01-30 12:55:00,167.34,167.37,167.24,167.28,1714.0,167.34,167.37,167.24,167.28,1714.0
2024-01-30 13:00:00,167.25,167.32,167.18,167.3,5911.0,167.25,167.32,167.18,167.3,5911.0
2024-01-30 13:05:00,167.33,167.45,167.33,167.41,1908.0,167.33,167.45,167.33,167.41,1908.0
2024-01-30 13:10:00,167.45,167.5,167.35,167.5,4883.0,167.45,167.5,167.35,167.5,4883.0
2024-01-30 13:15:00,167.53,167.54,167.5,167.52,1735.0,167.53,167.54,167.5,167.52,1735.0
2024-01-30 13:20:00,167.49,167.58,167.49,167.56,3662.0,167.49,167.58,167.49,167.56,3662.0
2024-01-30 13:25:00,167.6,167.75,167.6,167.71,2700.0,167.6,167.75,167.6,167.71,2700.0
2024-01-30 13:30:00,167.76,167.78,167.62,167.71,4335.0,167.76,167.78,167.62,167.71,4335.0
2024-01-30 13:35:00,167.67,167.71,167.63,167.66,3141.0,167.67,167.71,167.63,167.66,3141.0
2024-01-30 13:40:00,167.65,167.66,167.58,167.58,3804.0,167.65,167.66,167.58,167.58,3804.0
2024-01-30 13:45:00,167.59,167.6,167.42,167.42,4405.0,167.59,167.6,167.42,167.42,4405.0
2024-01-30 13:50:00,167.46,167.46,167.28,167.31,3036.0,167.46,167.46,167.28,167.31,3036.0
2024-01-30 13:55:00,167.34,167.34,167.24,167.3,2337.0,167.34,167.34,167.24,167.3,2337.0
2024-01-30 14:00:00,167.28,167.31,167.16,167.2,2724.0,167.28,167.31,167.16,167.2,2724.0
2024-01-30 14:05:00,167.21,167.23,167.12,167.16,6352.0,167.21,167.23,167.12,167.16,6352.0
2024-01-30 14:10:00,167.19,167.23,167.14,167.23,3293.0,167.19,167.23,167.14,167.23,3293.0
2024-01-30 14:15:00,167.27,167.33,167.24,167.33,1900.0,167.27,167.33,167.24,167.33,1900.0
2024-01-30 14:20:00,167.28,167.38,167.28,167.37,1500.0,167.28,167.38,167.28,167.37,1500.0
2024-01-30 14:25:00,167.37,167.44,167.35,167.44,2277.0,167.37,167.44,167.35,167.44,2277.0
2024-01-30 14:30:00,167.46,167.52,167.38,167.5,5413.0,167.46,167.52,167.38,167.5,5413.0
2024-01-30 14:35:00,167.47,167.47,167.27,167.32,3404.0,167.47,167.47,167.27,167.32,3404.0
2024-01-30 14:40:00,167.32,167.34,167.21,167.24,3884.0,167.32,167.34,167.21,167.24,3884.0
2024-01-30 14:45:00,167.25,167.3,167.18,167.29,1150.0,167.25,167.3,167.18,167.29,1150.0
2024-01-30 14:50:00,167.3,167.31,167.23,167.24,2397.0,167.3,167.31,167.23,167.24,2397.0
2024-01-30 14:55:00,167.22,167.24,167.16,167.18,3000.0,167.22,167.24,167.16,167.18,3000.0
2024-01-30 15:00:00,167.17,167.21,167.07,167.1,27011.0,167.17,167.21,167.07,167.1,27011.0
2024-01-30 15:05:00,167.08,167.1,166.92,166.93,6278.0,167.08,167.1,166.92,166.93,6278.0
2024-01-30 15:10:00,166.86,166.92,166.79,166.89,2991.0,166.86,166.92,166.79,166.89,2991.0
2024-01-30 15:15:00,166.95,166.99,166.82,166.82,1661.0,166.95,166.99,166.82,166.82,1661.0
2024-01-30 15:20:00,166.81,166.92,166.8,166.92,6528.0,166.81,166.92,166.8,166.92,6528.0
2024-01-30 15:25:00,166.9,166.97,166.86,166.89,2800.0,166.9,166.97,166.86,166.89,2800.0
2024-01-30 15:30:00,166.93,166.95,166.77,166.82,10596.0,166.93,166.95,166.77,166.82,10596.0
2024-01-30 15:35:00,166.81,166.94,166.81,166.88,4841.0,166.81,166.94,166.81,166.88,4841.0
2024-01-30 15:40:00,166.88,167.12,166.83,167.02,61463.0,166.88,167.12,166.83,167.02,61463.0
2024-01-30 15:45:00,167.02,167.07,166.84,166.99,46894.0,167.02,167.07,166.84,166.99,46894.0
2024-01-30 15:50:00,167.0,167.2,166.87,166.9,106846.0,167.0,167.2,166.87,166.9,106846.0
2024-01-30 15:55:00,166.91,167.02,166.78,166.93,57830.0,166.91,167.02,166.78,166.93,57830.0
2024-01-31 09:30:00,165.34,165.37,164.7,165.0,18436.0,165.34,165.37,164.7,165.0,18436.0
2024-01-31 09:35:00,165.03,165.29,164.98,165.2,2850.0,165.03,165.29,164.98,165.2,2850.0
2024-01-31 09:40:00,165.2,165.52,165.18,165.43,5282.0,165.2,165.52,165.18,165.43,5282.0
2024-01-31 09:45:00,165.38,165.76,165.29,165.41,5160.0,165.38,165.76,165.29,165.41,5160.0
2024-01-31 09:50:00,165.41,166.1,165.41,165.99,5698.0,165.41,166.1,165.41,165.99,5698.0
2024-01-31 09:55:00,166.16,166.25,165.6,166.14,6241.0,166.16,166.25,165.6,166.14,6241.0
2024-01-31 10:00:00,166.17,166.65,166.0,166.21,4799.0,166.17,166.65,166.0,166.21,4799.0
2024-01-31 10:05:00,166.27,166.33,166.0,166.1,5810.0,166.27,166.33,166.0,166.1,5810.0
2024-01-31 10:10:00,166.07,166.24,165.66,165.66,4502.0,166.07,166.24,165.66,165.66,4502.0
2024-01-31 10:15:00,165.7,165.82,165.52,165.6,3018.0,165.7,165.82,165.52,165.6,3018.0
2024-01-31 10:20:00,165.79,165.84,165.54,165.84,4113.0,165.79,165.84,165.54,165.84,4113.0
2024-01-31 10:25:00,165.88,166.0,165.81,165.92,3850.0,165.88,166.0,165.81,165.92,3850.0
2024-01-31 10:30:00,166.05,166.05,165.87,165.95,2907.0,166.05,166.05,165.87,165.95,2907.0
2024-01-31 10:35:00,166.15,166.25,165.95,166.2,1600.0,166.15,166.25,165.95,166.2,1600.0
2024-01-31 10:40:00,166.25,166.25,165.99,166.04,2267.0,166.25,166.25,165.99,166.04,2267.0
2024-01-31 10:45:00,166.07,166.08,166.0,166.01,1621.0,166.07,166.08,166.0,166.01,1621.0
2024-01-31 10:50:00,165.97,165.99,165.7,165.75,3127.0,165.97,165.99,165.7,165.75,3127.0
2024-01-31 10:55:00,165.7,165.7,165.46,165.46,2771.0,165.7,165.7,165.46,165.46,2771.0
2024-01-31 11:00:00,165.41,165.62,165.38,165.51,5034.0,165.41,165.62,165.38,165.51,5034.0
2024-01-31 11:05:00,165.48,165.81,165.48,165.68,1832.0,165.48,165.81,165.48,165.68,1832.0
2024-01-31 11:10:00,165.74,165.89,165.71,165.86,4906.0,165.74,165.89,165.71,165.86,4906.0
2024-01-31 11:15:00,165.9,165.96,165.75,165.79,1750.0,165.9,165.96,165.75,165.79,1750.0
2024-01-31 11:20:00,165.71,165.81,165.67,165.69,4876.0,165.71,165.81,165.67,165.69,4876.0
2024-01-31 11:25:00,165.69,165.74,165.57,165.59,1750.0,165.69,165.74,165.57,165.59,1750.0
2024-01-31 11:30:00,165.56,165.56,165.23,165.24,10032.0,165.56,165.56,165.23,165.24,10032.0
2024-01-31 11:35:00,165.17,165.27,165.04,165.09,4425.0,165.17,165.27,165.04,165.09,4425.0
2024-01-31 11:40:00,165.09,165.1,164.85,164.96,7895.0,165.09,165.1,164.85,164.96,7895.0
2024-01-31 11:45:00,164.94,165.27,164.94,165.13,2843.0,164.94,165.27,164.94,165.13,2843.0
2024-01-31 11:50:00,165.17,165.2,165.07,165.2,2826.0,165.17,165.2,165.07,165.2,2826.0
2024-01-31 11:55:00,165.13,165.23,165.11,165.2,1910.0,165.13,165.23,165.11,165.2,1910.0
2024-01-31 12:00:00,165.25,165.38,165.16,165.38,3125.0,165.25,165.38,165.16,165.38,3125.0
2024-01-31 12:05:00,165.5,165.54,165.24,165.29,3227.0,165.5,165.54,165.24,165.29,3227.0
2024-01-31 12:10:00,165.41,165.41,165.25,165.28,1626.0,165.41,165.41,165.25,165.28,1626.0
2024-01-31 12:15:00,165.28,165.37,165.24,165.27,2465.0,165.28,165.37,165.24,165.27,2465.0
2024-01-31 12:20:00,165.28,165.41,165.28,165.41,1050.0,165.28,165.41,165.28,165.41,1050.0
2024-01-31 12:25:00,165.41,165.47,165.24,165.25,3003.0,165.41,165.47,165.24,165.25,3003.0
2024-01-31 12:30:00,165.3,165.43,165.29,165.32,2724.0,165.3,165.43,165.29,165.32,2724.0
2024-01-31 12:35:00,165.32,165.42,165.14,165.14,4365.0,165.32,165.42,165.14,165.14,4365.0
2024-01-31 12:40:00,165.16,165.26,165.14,165.17,3946.0,165.16,165.26,165.14,165.17,3946.0
2024-01-31 12:45:00,165.21,165.21,165.04,165.07,2097.0,165.21,165.21,165.04,165.07,2097.0
2024-01-31 12:50:00,165.09,165.19,164.92,164.97,2725.0,165.09,165.19,164.92,164.97,2725.0
2024-01-31 12:55:00,164.96,165.09,164.96,165.07,1710.0,164.96,165.09,164.96,165.07,1710.0
2024-01-31 13:00:00,165.1,165.13,164.95,164.97,4303.0,165.1,165.13,164.95,164.97,4303.0
2024-01-31 13:05:00,165.0,165.16,165.0,165.03,1677.0,165.0,165.16,165.0,165.03,1677.0
2024-01-31 13:10:00,165.0,165.26,164.96,165.26,1912.0,165.0,165.26,164.96,165.26,1912.0
2024-01-31 13:15:00,165.28,165.47,165.27,165.39,1463.0,165.28,165.47,165.27,165.39,1463.0
2024-01-31 13:20:00,165.51,165.64,165.3,165.49,11697.0,165.51,165.64,165.3,165.49,11697.0
2024-01-31 13:25:00,165.5,165.73,165.5,165.61,3697.0,165.5,165.73,165.5,165.61,3697.0
2024-01-31 13:30:00,165.53,165.82,165.48,165.74,1850.0,165.53,165.82,165.48,165.74,1850.0
2024-01-31 13:35:00,165.74,165.81,165.64,165.72,2500.0,165.74,165.81,165.64,165.72,2500.0
2024-01-31 13:40:00,165.72,165.73,165.58,165.6,3950.0,165.72,165.73,165.58,165.6,3950.0
2024-01-31 13:45:00,165.65,165.86,165.65,165.79,2105.0,165.65,165.86,165.65,165.79,2105.0
2024-01-31 13:50:00,165.76,165.78,165.5,165.5,2202.0,165.76,165.78,165.5,165.5,2202.0
2024-01-31 13:55:00,165.53,165.59,165.42,165.5,4026.0,165.53,165.59,165.42,165.5,4026.0
2024-01-31 14:00:00,165.56,165.6,164.7,165.09,16414.0,165.56,165.6,164.7,165.09,16414.0
2024-01-31 14:05:00,165.25,165.46,165.04,165.27,6253.0,165.25,165.46,165.04,165.27,6253.0
2024-01-31 14:10:00,165.27,165.75,165.23,165.36,16004.0,165.27,165.75,165.23,165.36,16004.0
2024-01-31 14:15:00,165.38,165.51,165.18,165.18,4611.0,165.38,165.51,165.18,165.18,4611.0
2024-01-31 14:20:00,165.28,165.4,165.12,165.32,7466.0,165.28,165.4,165.12,165.32,7466.0
2024-01-31 14:25:00,165.37,165.56,165.36,165.37,3020.0,165.37,165.56,165.36,165.37,3020.0
2024-01-31 14:30:00,165.45,165.57,165.2,165.52,4211.0,165.45,165.57,165.2,165.52,4211.0
2024-01-31 14:35:00,165.59,166.02,165.39,166.02,3853.0,165.59,166.02,165.39,166.02,3853.0
2024-01-31 14:40:00,166.09,166.62,166.03,166.44,6164.0,166.09,166.62,166.03,166.44,6164.0
2024-01-31 14:45:00,166.53,166.85,166.33,166.34,3707.0,166.53,166.85,166.33,166.34,3707.0
2024-01-31 14:50:00,166.27,166.27,165.81,166.05,2800.0,166.27,166.27,165.81,166.05,2800.0
2024-01-31 14:55:00,165.97,166.02,165.63,165.67,3346.0,165.97,166.02,165.63,165.67,3346.0
2024-01-31 15:00:00,165.53,165.53,164.6,164.66,8698.0,165.53,165.53,164.6,164.66,8698.0
2024-01-31 15:05:00,164.64,164.78,164.33,164.7,7571.0,164.64,164.78,164.33,164.7,7571.0
2024-01-31 15:10:00,164.93,165.24,164.87,165.1,9132.0,164.93,165.24,164.87,165.1,9132.0
2024-01-31 15:15:00,165.03,165.21,164.91,165.14,12300.0,165.03,165.21,164.91,165.14,12300.0
2024-01-31 15:20:00,165.1,165.5,165.08,165.34,8276.0,165.1,165.5,165.08,165.34,8276.0
2024-01-31 15:25:00,165.3,165.4,165.14,165.31,4366.0,165.3,165.4,165.14,165.31,4366.0
2024-01-31 15:30:00,165.27,165.27,164.87,164.92,8501.0,165.27,165.27,164.87,164.92,8501.0
2024-01-31 15:35:00,164.87,164.95,164.64,164.95,22744.0,164.87,164.95,164.64,164.95,22744.0
2024-01-31 15:40:00,164.98,165.06,164.87,164.92,10665.0,164.98,165.06,164.87,164.92,10665.0
2024-01-31 15:45:00,164.91,164.95,164.71,164.88,6718.0,164.91,164.95,164.71,164.88,6718.0
2024-01-31 15:50:00,164.85,165.12,164.81,165.09,21788.0,164.85,165.12,164.81,165.09,21788.0
2024-01-31 15:55:00,165.05,165.23,164.9,164.93,47117.0,165.05,165.23,164.9,164.93,47117.0
2024-02-01 09:30:00,164.57,165.55,164.19,165.46,65007.0,164.57,165.55,164.19,165.46,65007.0
2024-02-01 09:35:00,165.63,165.64,165.22,165.56,5112.0,165.63,165.64,165.22,165.56,5112.0
2024-02-01 09:40:00,165.52,165.54,164.92,164.92,3253.0,165.52,165.54,164.92,164.92,3253.0
2024-02-01 09:45:00,164.87,165.16,164.78,165.05,8691.0,164.87,165.16,164.78,165.05,8691.0
2024-02-01 09:50:00,165.05,165.16,164.51,164.52,3864.0,165.05,165.16,164.51,164.52,3864.0
2024-02-01 09:55:00,164.46,164.7,164.12,164.69,9082.0,164.46,164.7,164.12,164.69,9082.0
2024-02-01 10:00:00,164.3,164.57,163.86,164.42,7724.0,164.3,164.57,163.86,164.42,7724.0
2024-02-01 10:05:00,164.42,164.62,164.13,164.62,7230.0,164.42,164.62,164.13,164.62,7230.0
2024-02-01 10:10:00,164.62,164.75,164.3,164.3,7345.0,164.62,164.75,164.3,164.3,7345.0
2024-02-01 10:15:00,164.21,164.3,164.06,164.2,7013.0,164.21,164.3,164.06,164.2,7013.0
2024-02-01 10:20:00,164.11,164.14,163.87,163.99,8290.0,164.11,164.14,163.87,163.99,8290.0
2024-02-01 10:25:00,164.02,164.72,164.01,164.72,8247.0,164.02,164.72,164.01,164.72,8247.0
2024-02-01 10:30:00,164.79,164.79,164.02,164.09,11613.0,164.79,164.79,164.02,164.09,11613.0
2024-02-01 10:35:00,164.03,164.11,163.98,164.1,5943.0,164.03,164.11,163.98,164.1,5943.0
2024-02-01 10:40:00,164.14,164.14,163.91,164.05,5574.0,164.14,164.14,163.91,164.05,5574.0
2024-02-01 10:45:00,164.02,164.15,163.74,163.84,20769.0,164.02,164.15,163.74,163.84,20769.0
2024-02-01 10:50:00,163.8,163.91,163.09,163.09,5138.0,163.8,163.91,163.09,163.09,5138.0
2024-02-01 10:55:00,163.08,163.17,162.55,162.56,5667.0,163.08,163.17,162.55,162.56,5667.0
2024-02-01 11:00:00,162.59,162.8,162.47,162.57,15092.0,162.59,162.8,162.47,162.57,15092.0
2024-02-01 11:05:00,162.57,162.81,162.44,162.5,24666.0,162.57,162.81,162.44,162.5,24666.0
2024-02-01 11:10:00,162.66,163.09,162.46,163.09,14768.0,162.66,163.09,162.46,163.09,14768.0
2024-02-01 11:15:00,163.15,163.35,162.86,162.86,6037.0,163.15,163.35,162.86,162.86,6037.0
2024-02-01 11:20:00,162.93,163.39,162.92,163.2,5742.0,162.93,163.39,162.92,163.2,5742.0
2024-02-01 11:25:00,163.22,163.23,162.94,163.08,6345.0,163.22,163.23,162.94,163.08,6345.0
2024-02-01 11:30:00,163.15,163.87,163.15,163.87,2126.0,163.15,163.87,163.15,163.87,2126.0
2024-02-01 11:35:00,163.91,164.23,163.81,164.12,2944.0,163.91,164.23,163.81,164.12,2944.0
2024-02-01 11:40:00,164.25,164.66,164.24,164.59,2647.0,164.25,164.66,164.24,164.59,2647.0
2024-02-01 11:45:00,164.65,164.69,164.3,164.41,3838.0,164.65,164.69,164.3,164.41,3838.0
2024-02-01 11:50:00,164.44,164.54,164.42,164.51,3559.0,164.44,164.54,164.42,164.51,3559.0
2024-02-01 11:55:00,164.54,164.64,164.46,164.58,20221.0,164.54,164.64,164.46,164.58,20221.0
2024-02-01 12:00:00,164.63,164.9,164.62,164.9,5465.0,164.63,164.9,164.62,164.9,5465.0
2024-02-01 12:05:00,164.97,165.31,164.97,165.31,1833.0,164.97,165.31,164.97,165.31,1833.0
2024-02-01 12:10:00,165.3,165.41,165.15,165.27,4899.0,165.3,165.41,165.15,165.27,4899.0
2024-02-01 12:15:00,165.23,165.32,164.95,164.95,5243.0,165.23,165.32,164.95,164.95,5243.0
2024-02-01 12:20:00,164.95,164.99,164.69,164.95,5233.0,164.95,164.99,164.69,164.95,5233.0
2024-02-01 12:25:00,164.96,164.96,164.7,164.72,900.0,164.96,164.96,164.7,164.72,900.0
2024-02-01 12:30:00,164.79,164.86,164.78,164.84,2048.0,164.79,164.86,164.78,164.84,2048.0
2024-02-01 12:35:00,164.87,164.95,164.78,164.93,2863.0,164.87,164.95,164.78,164.93,2863.0
2024-02-01 12:40:00,165.05,165.05,164.91,165.05,1372.0,165.05,165.05,164.91,165.05,1372.0
2024-02-01 12:45:00,165.0,165.24,165.0,165.24,1400.0,165.0,165.24,165.0,165.24,1400.0
2024-02-01 12:50:00,165.32,165.43,165.32,165.42,1583.0,165.32,165.43,165.32,165.42,1583.0
2024-02-01 12:55:00,165.49,165.49,165.32,165.44,1400.0,165.49,165.49,165.32,165.44,1400.0
2024-02-01 13:00:00,165.45,165.53,165.19,165.19,3479.0,165.45,165.53,165.19,165.19,3479.0
2024-02-01 13:05:00,165.09,165.18,165.01,165.1,1113.0,165.09,165.18,165.01,165.1,1113.0
2024-02-01 13:10:00,165.24,165.41,165.24,165.41,1251.0,165.24,165.41,165.24,165.41,1251.0
2024-02-01 13:15:00,165.42,165.46,165.29,165.35,1264.0,165.42,165.46,165.29,165.35,1264.0
2024-02-01 13:20:00,165.29,165.29,165.25,165.29,1300.0,165.29,165.29,165.25,165.29,1300.0
2024-02-01 13:25:00,165.33,165.39,165.23,165.31,1281.0,165.33,165.39,165.23,165.31,1281.0
2024-02-01 13:30:00,165.36,165.5,165.36,165.47,1760.0,165.36,165.5,165.36,165.47,1760.0
2024-02-01 13:35:00,165.43,165.44,165.12,165.24,2378.0,165.43,165.44,165.12,165.24,2378.0
2024-02-01 13:40:00,165.24,165.27,165.19,165.27,1229.0,165.24,165.27,165.19,165.27,1229.0
2024-02-01 13:45:00,165.28,165.35,165.27,165.33,2000.0,165.28,165.35,165.27,165.33,2000.0
2024-02-01 13:50:00,165.31,165.43,165.31,165.36,2400.0,165.31,165.43,165.31,165.36,2400.0
2024-02-01 13:55:00,165.39,165.39,165.33,165.34,300.0,165.39,165.39,165.33,165.34,300.0
2024-02-01 14:00:00,165.29,165.38,165.29,165.36,2200.0,165.29,165.38,165.29,165.36,2200.0
2024-02-01 14:05:00,165.47,165.86,165.47,165.86,2871.0,165.47,165.86,165.47,165.86,2871.0
2024-02-01 14:10:00,165.86,165.91,165.69,165.74,3499.0,165.86,165.91,165.69,165.74,3499.0
2024-02-01 14:15:00,165.63,165.79,165.61,165.78,1382.0,165.63,165.79,165.61,165.78,1382.0
2024-02-01 14:20:00,165.77,165.94,165.74,165.9,1662.0,165.77,165.94,165.74,165.9,1662.0
2024-02-01 14:25:00,165.85,165.97,165.84,165.92,2500.0,165.85,165.97,165.84,165.92,2500.0
2024-02-01 14:30:00,165.87,165.96,165.82,165.85,2328.0,165.87,165.96,165.82,165.85,2328.0
2024-02-01 14:35:00,165.85,165.92,165.85,165.9,1502.0,165.85,165.92,165.85,165.9,1502.0
2024-02-01 14:40:00,165.98,166.14,165.94,165.98,4377.0,165.98,166.14,165.94,165.98,4377.0
2024-02-01 14:45:00,165.95,166.16,165.93,165.93,3129.0,165.95,166.16,165.93,165.93,3129.0
2024-02-01 14:50:00,165.95,166.01,165.9,165.91,1332.0,165.95,166.01,165.9,165.91,1332.0
2024-02-01 14:55:00,165.92,166.14,165.9,166.14,3767.0,165.92,166.14,165.9,166.14,3767.0
2024-02-01 15:00:00,166.12,166.18,166.04,166.14,3561.0,166.12,166.18,166.04,166.14,3561.0
2024-02-01 15:05:00,166.05,166.15,165.94,166.0,3415.0,166.05,166.15,165.94,166.0,3415.0
2024-02-01 15:10:00,165.98,165.98,165.78,165.92,4958.0,165.98,165.98,165.78,165.92,4958.0
2024-02-01 15:15:00,165.9,165.92,165.79,165.79,4454.0,165.9,165.92,165.79,165.79,4454.0
2024-02-01 15:20:00,165.81,165.9,165.75,165.8,8606.0,165.81,165.9,165.75,165.8,8606.0
2024-02-01 15:25:00,165.79,165.96,165.79,165.92,3370.0,165.79,165.96,165.79,165.92,3370.0
2024-02-01 15:30:00,165.95,166.09,165.95,166.05,3080.0,165.95,166.09,165.95,166.05,3080.0
2024-02-01 15:35:00,166.07,166.17,166.06,166.16,5980.0,166.07,166.17,166.06,166.16,5980.0
2024-02-01 15:40:00,166.16,166.16,166.05,166.06,5061.0,166.16,166.16,166.05,166.06,5061.0
2024-02-01 15:45:00,166.03,166.09,165.89,165.89,12950.0,166.03,166.09,165.89,165.89,12950.0
2024-02-01 15:50:00,165.88,165.99,165.71,165.85,32660.0,165.88,165.99,165.71,165.85,32660.0
2024-02-01 15:55:00,165.89,166.33,165.85,166.33,50752.0,165.89,166.33,165.85,166.33,50752.0
2024-02-02 09:30:00,166.53,167.96,166.53,167.23,20370.0,166.53,167.96,166.53,167.23,20370.0
2024-02-02 09:35:00,167.09,167.41,166.72,167.41,15481.0,167.09,167.41,166.72,167.41,15481.0
2024-02-02 09:40:00,167.51,167.73,166.73,166.77,4315.0,167.51,167.73,166.73,166.77,4315.0
2024-02-02 09:45:00,166.84,167.54,166.32,166.33,20225.0,166.84,167.54,166.32,166.33,20225.0
2024-02-02 09:50:00,166.33,166.67,166.32,166.56,24807.0,166.33,166.67,166.32,166.56,24807.0
2024-02-02 09:55:00,166.53,167.19,166.52,167.19,22574.0,166.53,167.19,166.52,167.19,22574.0
2024-02-02 10:00:00,167.2,167.32,166.83,166.83,15708.0,167.2,167.32,166.83,166.83,15708.0
2024-02-02 10:05:00,166.89,167.1,166.74,166.88,10031.0,166.89,167.1,166.74,166.88,10031.0
2024-02-02 10:10:00,166.98,167.18,166.71,167.13,5600.0,166.98,167.18,166.71,167.13,5600.0
2024-02-02 10:15:00,167.11,167.33,167.02,167.08,11164.0,167.11,167.33,167.02,167.08,11164.0
2024-02-02 10:20:00,167.03,167.26,166.97,167.25,8608.0,167.03,167.26,166.97,167.25,8608.0
2024-02-02 10:25:00,167.25,167.28,167.03,167.22,7671.0,167.25,167.28,167.03,167.22,7671.0
2024-02-02 10:30:00,167.26,167.47,167.14,167.43,30239.0,167.26,167.47,167.14,167.43,30239.0
2024-02-02 10:35:00,167.43,167.57,167.14,167.52,15676.0,167.43,167.57,167.14,167.52,15676.0
2024-02-02 10:40:00,167.53,167.92,167.52,167.91,7431.0,167.53,167.92,167.52,167.91,7431.0
2024-02-02 10:45:00,167.9,168.09,167.63,167.72,12249.0,167.9,168.09,167.63,167.72,12249.0
2024-02-02 10:50:00,167.72,167.73,167.51,167.58,5128.0,167.72,167.73,167.51,167.58,5128.0
2024-02-02 10:55:00,167.51,167.73,167.49,167.58,8548.0,167.51,167.73,167.49,167.58,8548.0
2024-02-02 11:00:00,167.53,167.53,166.78,166.8,11858.0,167.53,167.53,166.78,166.8,11858.0
2024-02-02 11:05:00,166.82,167.01,166.33,166.36,4296.0,166.82,167.01,166.33,166.36,4296.0
2024-02-02 11:10:00,166.36,166.4,166.03,166.06,2700.0,166.36,166.4,166.03,166.06,2700.0
2024-02-02 11:15:00,166.12,166.53,165.99,166.52,3526.0,166.12,166.53,165.99,166.52,3526.0
2024-02-02 11:20:00,166.35,166.68,166.27,166.67,2847.0,166.35,166.68,166.27,166.67,2847.0
2024-02-02 11:25:00,166.53,166.72,166.46,166.72,2400.0,166.53,166.72,166.46,166.72,2400.0
2024-02-02 11:30:00,166.75,166.95,166.75,166.92,3456.0,166.75,166.95,166.75,166.92,3456.0
2024-02-02 11:35:00,166.85,167.22,166.85,167.13,3584.0,166.85,167.22,166.85,167.13,3584.0
2024-02-02 11:40:00,167.05,167.22,167.04,167.16,4884.0,167.05,167.22,167.04,167.16,4884.0
2024-02-02 11:45:00,167.13,167.37,167.13,167.37,3500.0,167.13,167.37,167.13,167.37,3500.0
2024-02-02 11:50:00,167.41,167.44,167.31,167.35,2600.0,167.41,167.44,167.31,167.35,2600.0
2024-02-02 11:55:00,167.34,167.34,167.0,167.01,4576.0,167.34,167.34,167.0,167.01,4576.0
2024-02-02 12:00:00,167.09,167.15,166.84,166.91,3347.0,167.09,167.15,166.84,166.91,3347.0
2024-02-02 12:05:00,166.97,166.97,166.62,166.67,2382.0,166.97,166.97,166.62,166.67,2382.0
2024-02-02 12:10:00,166.69,166.94,166.69,166.88,2299.0,166.69,166.94,166.69,166.88,2299.0
2024-02-02 12:15:00,166.85,166.97,166.79,166.91,4975.0,166.85,166.97,166.79,166.91,4975.0
2024-02-02 12:20:00,166.81,166.84,166.74,166.77,900.0,166.81,166.84,166.74,166.77,900.0
2024-02-02 12:25:00,166.81,167.07,166.74,167.03,2312.0,166.81,167.07,166.74,167.03,2312.0
2024-02-02 12:30:00,167.05,167.14,166.73,166.76,3589.0,167.05,167.14,166.73,166.76,3589.0
2024-02-02 12:35:00,166.74,167.05,166.74,167.02,1903.0,166.74,167.05,166.74,167.02,1903.0
2024-02-02 12:40:00,167.15,167.16,166.41,166.51,5808.0,167.15,167.16,166.41,166.51,5808.0
2024-02-02 12:45:00,166.32,166.52,166.3,166.48,2200.0,166.32,166.52,166.3,166.48,2200.0
2024-02-02 12:50:00,166.4,166.41,166.14,166.32,2297.0,166.4,166.41,166.14,166.32,2297.0
2024-02-02 12:55:00,166.38,166.49,166.32,166.32,1600.0,166.38,166.49,166.32,166.32,1600.0
2024-02-02 13:00:00,166.56,166.8,166.56,166.75,1258.0,166.56,166.8,166.56,166.75,1258.0
2024-02-02 13:05:00,166.82,166.85,166.57,166.62,1478.0,166.82,166.85,166.57,166.62,1478.0
2024-02-02 13:10:00,166.68,166.81,166.68,166.81,900.0,166.68,166.81,166.68,166.81,900.0
2024-02-02 13:15:00,166.72,166.81,166.64,166.77,943.0,166.72,166.81,166.64,166.77,943.0
2024-02-02 13:20:00,166.79,166.99,166.69,166.99,1575.0,166.79,166.99,166.69,166.99,1575.0
2024-02-02 13:25:00,166.94,166.94,166.64,166.69,2700.0,166.94,166.94,166.64,166.69,2700.0
2024-02-02 13:30:00,166.66,166.79,166.65,166.78,1400.0,166.66,166.79,166.65,166.78,1400.0
2024-02-02 13:35:00,166.81,166.91,166.51,166.77,1967.0,166.81,166.91,166.51,166.77,1967.0
2024-02-02 13:40:00,166.92,166.94,166.78,166.87,3285.0,166.92,166.94,166.78,166.87,3285.0
2024-02-02 13:45:00,166.94,167.02,166.8,166.97,5714.0,166.94,167.02,166.8,166.97,5714.0
2024-02-02 13:50:00,167.06,167.24,167.06,167.24,2221.0,167.06,167.24,167.06,167.24,2221.0
2024-02-02 13:55:00,167.22,167.25,167.04,167.18,7713.0,167.22,167.25,167.04,167.18,7713.0
2024-02-02 14:00:00,167.2,167.55,167.18,167.55,7407.0,167.2,167.55,167.18,167.55,7407.0
2024-02-02 14:05:00,167.5,167.62,167.46,167.58,5898.0,167.5,167.62,167.46,167.58,5898.0
2024-02-02 14:10:00,167.59,167.86,167.59,167.81,4255.0,167.59,167.86,167.59,167.81,4255.0
2024-02-02 14:15:00,167.8,168.25,167.77,168.0,18474.0,167.8,168.25,167.77,168.0,18474.0
2024-02-02 14:20:00,168.03,168.07,167.69,167.7,5393.0,168.03,168.07,167.69,167.7,5393.0
2024-02-02 14:25:00,167.7,167.76,167.49,167.56,2887.0,167.7,167.76,167.49,167.56,2887.0
2024-02-02 14:30:00,167.6,167.77,167.55,167.61,3240.0,167.6,167.77,167.55,167.61,3240.0
2024-02-02 14:35:00,167.59,167.59,167.45,167.53,3918.0,167.59,167.59,167.45,167.53,3918.0
2024-02-02 14:40:00,167.51,167.6,167.51,167.57,1791.0,167.51,167.6,167.51,167.57,1791.0
2024-02-02 14:45:00,167.58,167.74,167.58,167.74,2290.0,167.58,167.74,167.58,167.74,2290.0
2024-02-02 14:50:00,167.64,167.64,167.44,167.5,2734.0,167.64,167.64,167.44,167.5,2734.0
2024-02-02 14:55:00,167.5,167.67,167.46,167.66,4882.0,167.5,167.67,167.46,167.66,4882.0
2024-02-02 15:00:00,167.6,167.69,167.6,167.69,6315.0,167.6,167.69,167.6,167.69,6315.0
2024-02-02 15:05:00,167.67,167.67,167.48,167.5,3993.0,167.67,167.67,167.48,167.5,3993.0
2024-02-02 15:10:00,167.46,167.66,167.41,167.56,4618.0,167.46,167.66,167.41,167.56,4618.0
2024-02-02 15:15:00,167.55,167.55,167.37,167.37,2490.0,167.55,167.55,167.37,167.37,2490.0
2024-02-02 15:20:00,167.37,167.37,167.14,167.19,4912.0,167.37,167.37,167.14,167.19,4912.0
2024-02-02 15:25:00,167.18,167.38,167.16,167.33,2996.0,167.18,167.38,167.16,167.33,2996.0
2024-02-02 15:30:00,167.38,167.52,167.28,167.31,9537.0,167.38,167.52,167.28,167.31,9537.0
2024-02-02 15:35:00,167.31,167.35,167.11,167.11,5678.0,167.31,167.35,167.11,167.11,5678.0
2024-02-02 15:40:00,167.14,167.26,167.14,167.25,7075.0,167.14,167.26,167.14,167.25,7075.0
2024-02-02 15:45:00,167.22,167.27,167.14,167.22,8792.0,167.22,167.27,167.14,167.22,8792.0
2024-02-02 15:50:00,167.22,167.31,167.16,167.27,21148.0,167.22,167.31,167.16,167.27,21148.0
2024-02-02 15:55:00,167.32,167.47,166.94,167.02,46240.0,167.32,167.47,166.94,167.02,46240.0
2024-02-05 09:30:00,165.51,166.11,165.3,166.0,28160.0,165.51,166.11,165.3,166.0,28160.0
2024-02-05 09:35:00,165.81,166.07,165.68,165.84,4650.0,165.81,166.07,165.68,165.84,4650.0
2024-02-05 09:40:00,165.7,165.71,164.85,164.86,6833.0,165.7,165.71,164.85,164.86,6833.0
2024-02-05 09:45:00,164.59,165.06,164.5,164.82,23804.0,164.59,165.06,164.5,164.82,23804.0
2024-02-05 09:50:00,164.82,165.02,164.5,164.62,11490.0,164.82,165.02,164.5,164.62,11490.0
2024-02-05 09:55:00,164.56,164.75,164.28,164.56,7192.0,164.56,164.75,164.28,164.56,7192.0
2024-02-05 10:00:00,164.38,164.38,164.02,164.02,20811.0,164.38,164.38,164.02,164.02,20811.0
2024-02-05 10:05:00,164.18,164.49,163.96,164.03,18265.0,164.18,164.49,163.96,164.03,18265.0
2024-02-05 10:10:00,164.11,164.18,163.81,163.95,4785.0,164.11,164.18,163.81,163.95,4785.0
2024-02-05 10:15:00,163.81,164.2,163.81,164.16,3909.0,163.81,164.2,163.81,164.16,3909.0
2024-02-05 10:20:00,164.17,164.44,164.1,164.28,4651.0,164.17,164.44,164.1,164.28,4651.0
2024-02-05 10:25:00,164.34,164.42,164.22,164.34,2105.0,164.34,164.42,164.22,164.34,2105.0
2024-02-05 10:30:00,164.33,164.48,164.3,164.46,2322.0,164.33,164.48,164.3,164.46,2322.0
2024-02-05 10:35:00,164.4,164.52,164.22,164.22,10271.0,164.4,164.52,164.22,164.22,10271.0
2024-02-05 10:40:00,164.28,164.39,163.93,163.93,6406.0,164.28,164.39,163.93,163.93,6406.0
2024-02-05 10:45:00,163.91,164.2,163.85,164.09,9272.0,163.91,164.2,163.85,164.09,9272.0
2024-02-05 10:50:00,164.05,164.05,163.81,163.93,2552.0,164.05,164.05,163.81,163.93,2552.0
2024-02-05 10:55:00,163.89,164.06,163.81,163.83,13269.0,163.89,164.06,163.81,163.83,13269.0
2024-02-05 11:00:00,163.9,164.0,163.7,163.71,9075.0,163.9,164.0,163.7,163.71,9075.0
2024-02-05 11:05:00,163.82,164.02,163.82,163.91,8980.0,163.82,164.02,163.82,163.91,8980.0
2024-02-05 11:10:00,163.97,164.11,163.79,163.96,4566.0,163.97,164.11,163.79,163.96,4566.0
2024-02-05 11:15:00,164.0,164.11,163.93,163.96,15012.0,164.0,164.11,163.93,163.96,15012.0
2024-02-05 11:20:00,164.0,164.08,163.9,163.91,8546.0,164.0,164.08,163.9,163.91,8546.0
2024-02-05 11:25:00,164.04,164.2,164.04,164.13,2244.0,164.04,164.2,164.04,164.13,2244.0
2024-02-05 11:30:00,164.15,164.22,164.07,164.19,3361.0,164.15,164.22,164.07,164.19,3361.0
2024-02-05 11:35:00,164.13,164.2,163.97,164.05,1624.0,164.13,164.2,163.97,164.05,1624.0
2024-02-05 11:40:00,164.01,164.01,163.81,163.86,2803.0,164.01,164.01,163.81,163.86,2803.0
2024-02-05 11:45:00,163.95,163.95,163.76,163.91,2180.0,163.95,163.95,163.76,163.91,2180.0
2024-02-05 11:50:00,163.95,164.2,163.94,164.09,8394.0,163.95,164.2,163.94,164.09,8394.0
2024-02-05 11:55:00,164.1,164.19,164.0,164.13,13661.0,164.1,164.19,164.0,164.13,13661.0
2024-02-05 12:00:00,164.07,164.12,164.03,164.06,1200.0,164.07,164.12,164.03,164.06,1200.0
2024-02-05 12:05:00,164.02,164.22,164.01,164.12,5129.0,164.02,164.22,164.01,164.12,5129.0
2024-02-05 12:10:00,164.16,164.17,164.07,164.07,2847.0,164.16,164.17,164.07,164.07,2847.0
2024-02-05 12:15:00,164.01,164.13,164.01,164.09,9408.0,164.01,164.13,164.01,164.09,9408.0
2024-02-05 12:20:00,164.08,164.14,163.95,164.09,12593.0,164.08,164.14,163.95,164.09,12593.0
2024-02-05 12:25:00,164.08,164.09,164.0,164.03,3442.0,164.08,164.09,164.0,164.03,3442.0
2024-02-05 12:30:00,164.07,164.11,163.98,163.99,6748.0,164.07,164.11,163.98,163.99,6748.0
2024-02-05 12:35:00,163.98,164.1,163.98,164.08,5557.0,163.98,164.1,163.98,164.08,5557.0
2024-02-05 12:40:00,164.08,164.12,164.0,164.05,6663.0,164.08,164.12,164.0,164.05,6663.0
2024-02-05 12:45:00,164.03,164.12,164.02,164.09,5214.0,164.03,164.12,164.02,164.09,5214.0
2024-02-05 12:50:00,164.08,164.47,164.03,164.43,9582.0,164.08,164.47,164.03,164.43,9582.0
2024-02-05 12:55:00,164.4,164.64,164.38,164.62,3261.0,164.4,164.64,164.38,164.62,3261.0
2024-02-05 13:00:00,164.56,164.58,164.38,164.58,2850.0,164.56,164.58,164.38,164.58,2850.0
2024-02-05 13:05:00,164.64,164.74,164.6,164.74,5435.0,164.64,164.74,164.6,164.74,5435.0
2024-02-05 13:10:00,164.65,164.73,164.59,164.68,11931.0,164.65,164.73,164.59,164.68,11931.0
2024-02-05 13:15:00,164.62,164.74,164.57,164.71,9448.0,164.62,164.74,164.57,164.71,9448.0
2024-02-05 13:20:00,164.62,164.68,164.59,164.6,1685.0,164.62,164.68,164.59,164.6,1685.0
2024-02-05 13:25:00,164.6,164.75,164.6,164.69,7479.0,164.6,164.75,164.6,164.69,7479.0
2024-02-05 13:30:00,164.71,165.08,164.68,165.07,3737.0,164.71,165.08,164.68,165.07,3737.0
2024-02-05 13:35:00,165.09,165.31,165.05,165.31,8700.0,165.09,165.31,165.05,165.31,8700.0
2024-02-05 13:40:00,165.29,165.33,164.84,165.08,4225.0,165.29,165.33,164.84,165.08,4225.0
2024-02-05 13:45:00,165.21,165.21,165.03,165.11,807.0,165.21,165.21,165.03,165.11,807.0
2024-02-05 13:50:00,165.11,165.15,164.85,164.91,3052.0,165.11,165.15,164.85,164.91,3052.0
2024-02-05 13:55:00,164.87,164.9,164.72,164.86,4633.0,164.87,164.9,164.72,164.86,4633.0
2024-02-05 14:00:00,164.87,164.96,164.84,164.9,1626.0,164.87,164.96,164.84,164.9,1626.0
2024-02-05 14:05:00,164.94,165.2,164.87,165.15,10684.0,164.94,165.2,164.87,165.15,10684.0
2024-02-05 14:10:00,165.13,165.28,165.0,165.28,10081.0,165.13,165.28,165.0,165.28,10081.0
2024-02-05 14:15:00,165.28,165.3,165.09,165.09,3295.0,165.28,165.3,165.09,165.09,3295.0
2024-02-05 14:20:00,165.11,165.28,165.11,165.27,2860.0,165.11,165.28,165.11,165.27,2860.0
2024-02-05 14:25:00,165.31,165.32,165.22,165.23,1468.0,165.31,165.32,165.22,165.23,1468.0
2024-02-05 14:30:00,165.24,165.35,165.08,165.19,7470.0,165.24,165.35,165.08,165.19,7470.0
2024-02-05 14:35:00,165.25,165.34,165.16,165.19,4362.0,165.25,165.34,165.16,165.19,4362.0
2024-02-05 14:40:00,165.17,165.18,164.92,165.0,6853.0,165.17,165.18,164.92,165.0,6853.0
2024-02-05 14:45:00,165.04,165.1,165.02,165.07,3357.0,165.04,165.1,165.02,165.07,3357.0
2024-02-05 14:50:00,165.1,165.13,165.03,165.12,1932.0,165.1,165.13,165.03,165.12,1932.0
2024-02-05 14:55:00,165.08,165.1,164.93,164.93,4641.0,165.08,165.1,164.93,164.93,4641.0
2024-02-05 15:00:00,164.96,165.0,164.7,164.7,5558.0,164.96,165.0,164.7,164.7,5558.0
2024-02-05 15:05:00,164.66,164.83,164.37,164.4,11943.0,164.66,164.83,164.37,164.4,11943.0
2024-02-05 15:10:00,164.4,164.43,164.23,164.43,14924.0,164.4,164.43,164.23,164.43,14924.0
2024-02-05 15:15:00,164.36,164.66,164.36,164.62,12030.0,164.36,164.66,164.36,164.62,12030.0
2024-02-05 15:20:00,164.63,164.76,164.61,164.7,3750.0,164.63,164.76,164.61,164.7,3750.0
2024-02-05 15:25:00,164.69,164.85,164.62,164.85,10598.0,164.69,164.85,164.62,164.85,10598.0
2024-02-05 15:30:00,164.86,164.95,164.69,164.75,6186.0,164.86,164.95,164.69,164.75,6186.0
2024-02-05 15:35:00,164.76,164.78,164.67,164.74,5037.0,164.76,164.78,164.67,164.74,5037.0
2024-02-05 15:40:00,164.77,164.77,164.35,164.38,18188.0,164.77,164.77,164.35,164.38,18188.0
2024-02-05 15:45:00,164.43,164.54,164.22,164.22,27506.0,164.43,164.54,164.22,164.22,27506.0
2024-02-05 15:50:00,164.22,164.58,164.21,164.3,33079.0,164.22,164.58,164.21,164.3,33079.0
2024-02-05 15:55:00,164.28,164.29,163.91,164.0,98042.0,164.28,164.29,163.91,164.0,98042.0
2024-02-06 09:30:00,164.35,164.99,164.31,164.8,16618.0,164.35,164.99,164.31,164.8,16618.0
2024-02-06 09:35:00,165.0,165.05,164.67,164.77,5436.0,165.0,165.05,164.67,164.77,5436.0
2024-02-06 09:40:00,164.89,165.22,164.8,165.11,6332.0,164.89,165.22,164.8,165.11,6332.0
2024-02-06 09:45:00,165.03,165.31,164.88,164.91,2869.0,165.03,165.31,164.88,164.91,2869.0
2024-02-06 09:50:00,164.93,165.07,164.72,164.99,1900.0,164.93,165.07,164.72,164.99,1900.0
2024-02-06 09:55:00,164.87,164.94,164.34,164.58,11830.0,164.87,164.94,164.34,164.58,11830.0
2024-02-06 10:00:00,164.55,164.55,164.0,164.3,9514.0,164.55,164.55,164.0,164.3,9514.0
2024-02-06 10:05:00,164.43,164.52,164.16,164.21,4163.0,164.43,164.52,164.16,164.21,4163.0
2024-02-06 10:10:00,164.18,164.44,164.13,164.31,1823.0,164.18,164.44,164.13,164.31,1823.0
2024-02-06 10:15:00,164.41,164.96,164.38,164.96,3200.0,164.41,164.96,164.38,164.96,3200.0
2024-02-06 10:20:00,164.95,165.06,164.62,164.63,4650.0,164.95,165.06,164.62,164.63,4650.0
2024-02-06 10:25:00,164.56,164.74,164.49,164.51,3200.0,164.56,164.74,164.49,164.51,3200.0
2024-02-06 10:30:00,164.52,164.78,164.46,164.73,3481.0,164.52,164.78,164.46,164.73,3481.0
2024-02-06 10:35:00,164.75,164.96,164.75,164.88,2500.0,164.75,164.96,164.75,164.88,2500.0
2024-02-06 10:40:00,164.92,165.31,164.85,165.21,2641.0,164.92,165.31,164.85,165.21,2641.0
2024-02-06 10:45:00,165.31,165.4,165.18,165.19,3733.0,165.31,165.4,165.18,165.19,3733.0
2024-02-06 10:50:00,165.21,165.38,165.09,165.28,3362.0,165.21,165.38,165.09,165.28,3362.0
2024-02-06 10:55:00,165.3,165.42,165.26,165.26,8705.0,165.3,165.42,165.26,165.26,8705.0
2024-02-06 11:00:00,165.34,165.36,165.22,165.35,2200.0,165.34,165.36,165.22,165.35,2200.0
2024-02-06 11:05:00,165.38,165.56,165.32,165.34,3056.0,165.38,165.56,165.32,165.34,3056.0
2024-02-06 11:10:00,165.37,165.45,165.3,165.35,2124.0,165.37,165.45,165.3,165.35,2124.0
2024-02-06 11:15:00,165.37,165.56,165.37,165.49,7022.0,165.37,165.56,165.37,165.49,7022.0
2024-02-06 11:20:00,165.56,165.7,165.5,165.7,2311.0,165.56,165.7,165.5,165.7,2311.0
2024-02-06 11:25:00,165.69,165.78,165.67,165.72,7019.0,165.69,165.78,165.67,165.72,7019.0
2024-02-06 11:30:00,165.7,165.73,165.59,165.62,4846.0,165.7,165.73,165.59,165.62,4846.0
2024-02-06 11:35:00,165.63,165.72,165.56,165.69,3952.0,165.63,165.72,165.56,165.69,3952.0
2024-02-06 11:40:00,165.67,165.67,165.53,165.56,3229.0,165.67,165.67,165.53,165.56,3229.0
2024-02-06 11:45:00,165.36,165.49,165.2,165.46,3658.0,165.36,165.49,165.2,165.46,3658.0
2024-02-06 11:50:00,165.45,165.45,165.0,165.09,4257.0,165.45,165.45,165.0,165.09,4257.0
2024-02-06 11:55:00,165.08,165.12,164.88,164.94,3885.0,165.08,165.12,164.88,164.94,3885.0
2024-02-06 12:00:00,164.92,165.14,164.85,165.05,9148.0,164.92,165.14,164.85,165.05,9148.0
2024-02-06 12:05:00,165.11,165.44,165.07,165.4,4054.0,165.11,165.44,165.07,165.4,4054.0
2024-02-06 12:10:00,165.42,165.45,165.24,165.3,3151.0,165.42,165.45,165.24,165.3,3151.0
2024-02-06 12:15:00,165.31,165.48,165.31,165.42,5872.0,165.31,165.48,165.31,165.42,5872.0
2024-02-06 12:20:00,165.41,165.49,165.22,165.45,5074.0,165.41,165.49,165.22,165.45,5074.0
2024-02-06 12:25:00,165.49,165.7,165.43,165.67,3526.0,165.49,165.7,165.43,165.67,3526.0
2024-02-06 12:30:00,165.75,165.75,165.48,165.62,2437.0,165.75,165.75,165.48,165.62,2437.0
2024-02-06 12:35:00,165.62,165.79,165.59,165.79,3348.0,165.62,165.79,165.59,165.79,3348.0
2024-02-06 12:40:00,165.84,165.84,165.72,165.78,1300.0,165.84,165.84,165.72,165.78,1300.0
2024-02-06 12:45:00,165.79,165.79,165.62,165.63,1564.0,165.79,165.79,165.62,165.63,1564.0
2024-02-06 12:50:00,165.69,165.71,165.55,165.67,2410.0,165.69,165.71,165.55,165.67,2410.0
2024-02-06 12:55:00,165.71,165.8,165.67,165.68,3090.0,165.71,165.8,165.67,165.68,3090.0
2024-02-06 13:00:00,165.71,165.84,165.71,165.84,6189.0,165.71,165.84,165.71,165.84,6189.0
2024-02-06 13:05:00,165.91,166.0,165.9,165.97,1582.0,165.91,166.0,165.9,165.97,1582.0
2024-02-06 13:10:00,166.03,166.03,165.86,165.93,1400.0,166.03,166.03,165.86,165.93,1400.0
2024-02-06 13:15:00,165.9,165.95,165.78,165.78,1950.0,165.9,165.95,165.78,165.78,1950.0
2024-02-06 13:20:00,165.8,165.8,165.7,165.76,1500.0,165.8,165.8,165.7,165.76,1500.0
2024-02-06 13:25:00,165.71,165.8,165.65,165.8,1287.0,165.71,165.8,165.65,165.8,1287.0
2024-02-06 13:30:00,165.9,165.91,165.69,165.83,1900.0,165.9,165.91,165.69,165.83,1900.0
2024-02-06 13:35:00,165.86,165.89,165.71,165.71,700.0,165.86,165.89,165.71,165.71,700.0
2024-02-06 13:40:00,165.65,165.78,165.64,165.78,800.0,165.65,165.78,165.64,165.78,800.0
2024-02-06 13:45:00,165.82,165.82,165.73,165.77,2414.0,165.82,165.82,165.73,165.77,2414.0
2024-02-06 13:50:00,165.77,165.82,165.74,165.74,1904.0,165.77,165.82,165.74,165.74,1904.0
2024-02-06 13:55:00,165.77,165.83,165.7,165.76,1033.0,165.77,165.83,165.7,165.76,1033.0
2024-02-06 14:00:00,165.8,165.8,165.61,165.65,1439.0,165.8,165.8,165.61,165.65,1439.0
2024-02-06 14:05:00,165.57,165.57,165.08,165.12,6748.0,165.57,165.57,165.08,165.12,6748.0
2024-02-06 14:10:00,165.2,165.24,165.17,165.17,1100.0,165.2,165.24,165.17,165.17,1100.0
2024-02-06 14:15:00,165.28,165.37,165.12,165.22,3496.0,165.28,165.37,165.12,165.22,3496.0
2024-02-06 14:20:00,165.3,165.54,165.3,165.5,4530.0,165.3,165.54,165.3,165.5,4530.0
2024-02-06 14:25:00,165.47,165.47,165.3,165.39,1030.0,165.47,165.47,165.3,165.39,1030.0
2024-02-06 14:30:00,165.46,165.55,165.45,165.5,1202.0,165.46,165.55,165.45,165.5,1202.0
2024-02-06 14:35:00,165.51,165.56,165.41,165.41,1800.0,165.51,165.56,165.41,165.41,1800.0
2024-02-06 14:40:00,165.53,165.61,165.44,165.47,1603.0,165.53,165.61,165.44,165.47,1603.0
2024-02-06 14:45:00,165.46,165.67,165.46,165.67,1856.0,165.46,165.67,165.46,165.67,1856.0
2024-02-06 14:50:00,165.74,165.81,165.64,165.68,9424.0,165.74,165.81,165.64,165.68,9424.0
2024-02-06 14:55:00,165.75,165.87,165.68,165.82,9797.0,165.75,165.87,165.68,165.82,9797.0
2024-02-06 15:00:00,165.82,166.08,165.82,166.08,4015.0,165.82,166.08,165.82,166.08,4015.0
2024-02-06 15:05:00,166.09,166.39,166.09,166.37,8657.0,166.09,166.39,166.09,166.37,8657.0
2024-02-06 15:10:00,166.43,166.48,166.28,166.29,7075.0,166.43,166.48,166.28,166.29,7075.0
2024-02-06 15:15:00,166.3,166.31,166.12,166.27,3718.0,166.3,166.31,166.12,166.27,3718.0
2024-02-06 15:20:00,166.27,166.33,166.15,166.17,3250.0,166.27,166.33,166.15,166.17,3250.0
2024-02-06 15:25:00,166.14,166.41,166.14,166.36,3000.0,166.14,166.41,166.14,166.36,3000.0
2024-02-06 15:30:00,166.36,166.4,166.09,166.18,3591.0,166.36,166.4,166.09,166.18,3591.0
2024-02-06 15:35:00,166.19,166.21,166.08,166.12,3806.0,166.19,166.21,166.08,166.12,3806.0
2024-02-06 15:40:00,166.1,166.23,166.03,166.15,6098.0,166.1,166.23,166.03,166.15,6098.0
2024-02-06 15:45:00,166.18,166.29,166.12,166.28,8063.0,166.18,166.29,166.12,166.28,8063.0
2024-02-06 15:50:00,166.25,166.48,166.19,166.47,20055.0,166.25,166.48,166.19,166.47,20055.0
2024-02-06 15:55:00,166.49,166.72,166.49,166.69,48145.0,166.49,166.72,166.49,166.69,48145.0
2024-02-07 09:30:00,168.35,168.66,167.92,168.47,18118.0,168.35,168.66,167.92,168.47,18118.0
2024-02-07 09:35:00,168.29,168.57,167.96,168.1,7701.0,168.29,168.57,167.96,168.1,7701.0
2024-02-07 09:40:00,167.97,168.17,167.61,167.7,2154.0,167.97,168.17,167.61,167.7,2154.0
2024-02-07 09:45:00,167.57,167.97,167.51,167.69,5662.0,167.57,167.97,167.51,167.69,5662.0
2024-02-07 09:50:00,168.0,168.55,168.0,168.29,3032.0,168.0,168.55,168.0,168.29,3032.0
2024-02-07 09:55:00,168.33,168.33,167.87,168.19,7200.0,168.33,168.33,167.87,168.19,7200.0
2024-02-07 10:00:00,168.2,168.29,167.77,167.86,8045.0,168.2,168.29,167.77,167.86,8045.0
2024-02-07 10:05:00,167.92,168.17,167.79,167.89,11352.0,167.92,168.17,167.79,167.89,11352.0
2024-02-07 10:10:00,167.97,168.83,167.97,168.83,7288.0,167.97,168.83,167.97,168.83,7288.0
2024-02-07 10:15:00,168.84,169.02,168.7,168.7,12193.0,168.84,169.02,168.7,168.7,12193.0
2024-02-07 10:20:00,168.75,168.9,168.62,168.74,5140.0,168.75,168.9,168.62,168.74,5140.0
2024-02-07 10:25:00,168.67,169.01,168.53,168.91,23114.0,168.67,169.01,168.53,168.91,23114.0
2024-02-07 10:30:00,168.84,169.04,168.76,169.03,9010.0,168.84,169.04,168.76,169.03,9010.0
2024-02-07 10:35:00,168.99,168.99,168.58,168.89,9590.0,168.99,168.99,168.58,168.89,9590.0
2024-02-07 10:40:00,168.85,168.98,168.79,168.97,4134.0,168.85,168.98,168.79,168.97,4134.0
2024-02-07 10:45:00,168.91,169.06,168.84,168.92,3984.0,168.91,169.06,168.84,168.92,3984.0
2024-02-07 10:50:00,168.9,169.08,168.63,168.63,9624.0,168.9,169.08,168.63,168.63,9624.0
2024-02-07 10:55:00,168.7,168.71,168.54,168.59,8574.0,168.7,168.71,168.54,168.59,8574.0
2024-02-07 11:00:00,168.51,168.6,168.45,168.56,2124.0,168.51,168.6,168.45,168.56,2124.0
2024-02-07 11:05:00,168.57,168.67,168.57,168.58,1136.0,168.57,168.67,168.57,168.58,1136.0
2024-02-07 11:10:00,168.63,168.82,168.61,168.82,1844.0,168.63,168.82,168.61,168.82,1844.0
2024-02-07 11:15:00,168.86,168.88,168.62,168.76,2700.0,168.86,168.88,168.62,168.76,2700.0
2024-02-07 11:20:00,168.82,168.82,168.63,168.68,2042.0,168.82,168.82,168.63,168.68,2042.0
2024-02-07 11:25:00,168.75,169.03,168.74,168.81,4203.0,168.75,169.03,168.74,168.81,4203.0
2024-02-07 11:30:00,168.81,168.82,168.51,168.58,3047.0,168.81,168.82,168.51,168.58,3047.0
2024-02-07 11:35:00,168.48,168.58,168.48,168.58,1756.0,168.48,168.58,168.48,168.58,1756.0
2024-02-07 11:40:00,168.59,168.62,168.47,168.51,1400.0,168.59,168.62,168.47,168.51,1400.0
2024-02-07 11:45:00,168.53,168.56,168.46,168.47,618.0,168.53,168.56,168.46,168.47,618.0
2024-02-07 11:50:00,168.45,168.64,168.45,168.5,9496.0,168.45,168.64,168.45,168.5,9496.0
2024-02-07 11:55:00,168.6,168.63,168.41,168.41,8729.0,168.6,168.63,168.41,168.41,8729.0
2024-02-07 12:00:00,168.41,168.6,168.34,168.6,2685.0,168.41,168.6,168.34,168.6,2685.0
2024-02-07 12:05:00,168.66,168.77,168.65,168.77,5232.0,168.66,168.77,168.65,168.77,5232.0
2024-02-07 12:10:00,168.77,168.9,168.76,168.9,3351.0,168.77,168.9,168.76,168.9,3351.0
2024-02-07 12:15:00,168.89,169.23,168.88,169.03,5447.0,168.89,169.23,168.88,169.03,5447.0
2024-02-07 12:20:00,169.04,169.09,168.92,168.94,4250.0,169.04,169.09,168.92,168.94,4250.0
2024-02-07 12:25:00,169.05,169.05,168.65,168.65,7197.0,169.05,169.05,168.65,168.65,7197.0
2024-02-07 12:30:00,168.66,168.73,168.52,168.59,4246.0,168.66,168.73,168.52,168.59,4246.0
2024-02-07 12:35:00,168.51,168.68,168.36,168.56,6161.0,168.51,168.68,168.36,168.56,6161.0
2024-02-07 12:40:00,168.43,168.51,168.15,168.51,11950.0,168.43,168.51,168.15,168.51,11950.0
2024-02-07 12:45:00,168.53,168.68,168.53,168.64,2280.0,168.53,168.68,168.53,168.64,2280.0
2024-02-07 12:50:00,168.67,168.72,168.54,168.7,7460.0,168.67,168.72,168.54,168.7,7460.0
2024-02-07 12:55:00,168.79,168.81,168.7,168.71,2514.0,168.79,168.81,168.7,168.71,2514.0
2024-02-07 13:00:00,168.65,169.04,168.46,168.74,9109.0,168.65,169.04,168.46,168.74,9109.0
2024-02-07 13:05:00,168.76,168.82,168.67,168.78,2150.0,168.76,168.82,168.67,168.78,2150.0
2024-02-07 13:10:00,168.79,168.85,168.73,168.77,1415.0,168.79,168.85,168.73,168.77,1415.0
2024-02-07 13:15:00,168.8,168.88,168.7,168.86,2260.0,168.8,168.88,168.7,168.86,2260.0
2024-02-07 13:20:00,168.95,169.13,168.93,169.13,2200.0,168.95,169.13,168.93,169.13,2200.0
2024-02-07 13:25:00,169.16,169.34,169.04,169.33,3978.0,169.16,169.34,169.04,169.33,3978.0
2024-02-07 13:30:00,169.33,169.36,169.12,169.16,3991.0,169.33,169.36,169.12,169.16,3991.0
2024-02-07 13:35:00,169.18,169.19,168.96,168.97,8540.0,169.18,169.19,168.96,168.97,8540.0
2024-02-07 13:40:00,168.97,169.05,168.89,169.05,4770.0,168.97,169.05,168.89,169.05,4770.0
2024-02-07 13:45:00,169.01,169.1,168.94,169.08,3733.0,169.01,169.1,168.94,169.08,3733.0
2024-02-07 13:50:00,169.12,169.12,169.04,169.11,1948.0,169.12,169.12,169.04,169.11,1948.0
2024-02-07 13:55:00,169.08,169.15,169.0,169.04,4388.0,169.08,169.15,169.0,169.04,4388.0
2024-02-07 14:00:00,169.06,169.06,168.76,168.76,7803.0,169.06,169.06,168.76,168.76,7803.0
2024-02-07 14:05:00,168.85,168.97,168.82,168.91,8299.0,168.85,168.97,168.82,168.91,8299.0
2024-02-07 14:10:00,168.91,169.08,168.9,169.02,6952.0,168.91,169.08,168.9,169.02,6952.0
2024-02-07 14:15:00,169.1,169.19,169.04,169.13,4701.0,169.1,169.19,169.04,169.13,4701.0
2024-02-07 14:20:00,169.28,169.42,169.2,169.2,7327.0,169.28,169.42,169.2,169.2,7327.0
2024-02-07 14:25:00,169.17,169.17,168.9,169.06,8103.0,169.17,169.17,168.9,169.06,8103.0
2024-02-07 14:30:00,169.06,169.06,168.92,169.01,7178.0,169.06,169.06,168.92,169.01,7178.0
2024-02-07 14:35:00,169.02,169.29,168.98,169.23,4318.0,169.02,169.29,168.98,169.23,4318.0
2024-02-07 14:40:00,169.29,169.35,169.25,169.33,4083.0,169.29,169.35,169.25,169.33,4083.0
2024-02-07 14:45:00,169.34,169.56,169.32,169.42,16691.0,169.34,169.56,169.32,169.42,16691.0
2024-02-07 14:50:00,169.36,169.57,169.36,169.5,4500.0,169.36,169.57,169.36,169.5,4500.0
2024-02-07 14:55:00,169.57,169.59,169.39,169.52,4450.0,169.57,169.59,169.39,169.52,4450.0
2024-02-07 15:00:00,169.53,169.59,169.36,169.58,26487.0,169.53,169.59,169.36,169.58,26487.0
2024-02-07 15:05:00,169.53,169.68,169.14,169.16,6621.0,169.53,169.68,169.14,169.16,6621.0
2024-02-07 15:10:00,169.19,169.43,169.19,169.32,3433.0,169.19,169.43,169.19,169.32,3433.0
2024-02-07 15:15:00,169.36,169.43,169.26,169.43,3482.0,169.36,169.43,169.26,169.43,3482.0
2024-02-07 15:20:00,169.44,169.47,169.27,169.27,5799.0,169.44,169.47,169.27,169.27,5799.0
2024-02-07 15:25:00,169.3,169.35,169.25,169.33,4993.0,169.3,169.35,169.25,169.33,4993.0
2024-02-07 15:30:00,169.32,169.41,169.29,169.34,6870.0,169.32,169.41,169.29,169.34,6870.0
2024-02-07 15:35:00,169.28,169.35,169.19,169.2,6869.0,169.28,169.35,169.19,169.2,6869.0
2024-02-07 15:40:00,169.24,169.31,169.18,169.3,9028.0,169.24,169.31,169.18,169.3,9028.0
2024-02-07 15:45:00,169.33,169.39,169.23,169.31,22210.0,169.33,169.39,169.23,169.31,22210.0
2024-02-07 15:50:00,169.35,169.43,169.2,169.34,25175.0,169.35,169.43,169.2,169.34,25175.0
2024-02-07 15:55:00,169.42,169.67,169.34,169.57,71967.0,169.42,169.67,169.34,169.57,71967.0
2024-02-08 09:30:00,170.61,170.8,169.2,169.72,62380.0,170.61,170.8,169.2,169.72,62380.0
2024-02-08 09:35:00,169.56,171.59,169.54,170.15,21447.0,169.56,171.59,169.54,170.15,21447.0
2024-02-08 09:40:00,170.15,170.52,170.04,170.11,10085.0,170.15,170.52,170.04,170.11,10085.0
2024-02-08 09:45:00,170.29,170.79,170.2,170.77,9456.0,170.29,170.79,170.2,170.77,9456.0
2024-02-08 09:50:00,170.76,170.98,170.08,170.08,9188.0,170.76,170.98,170.08,170.08,9188.0
2024-02-08 09:55:00,170.26,171.18,170.21,171.09,20750.0,170.26,171.18,170.21,171.09,20750.0
2024-02-08 10:00:00,171.19,171.29,170.84,171.06,19669.0,171.19,171.29,170.84,171.06,19669.0
2024-02-08 10:05:00,170.98,171.05,170.11,170.22,16372.0,170.98,171.05,170.11,170.22,16372.0
2024-02-08 10:10:00,170.19,170.22,169.74,170.09,9867.0,170.19,170.22,169.74,170.09,9867.0
2024-02-08 10:15:00,170.11,170.55,170.04,170.23,13889.0,170.11,170.55,170.04,170.23,13889.0
2024-02-08 10:20:00,170.21,170.3,169.86,169.87,7040.0,170.21,170.3,169.86,169.87,7040.0
2024-02-08 10:25:00,169.86,170.06,169.8,169.8,6704.0,169.86,170.06,169.8,169.8,6704.0
2024-02-08 10:30:00,169.79,170.46,169.77,169.97,10360.0,169.79,170.46,169.77,169.97,10360.0
2024-02-08 10:35:00,169.96,170.17,169.72,169.75,10103.0,169.96,170.17,169.72,169.75,10103.0
2024-02-08 10:40:00,169.84,170.13,169.76,170.05,7145.0,169.84,170.13,169.76,170.05,7145.0
2024-02-08 10:45:00,170.1,170.15,169.91,169.96,10703.0,170.1,170.15,169.91,169.96,10703.0
2024-02-08 10:50:00,170.01,170.38,170.01,170.21,8758.0,170.01,170.38,170.01,170.21,8758.0
2024-02-08 10:55:00,170.25,170.49,170.11,170.43,10049.0,170.25,170.49,170.11,170.43,10049.0
2024-02-08 11:00:00,170.54,170.65,170.25,170.3,9755.0,170.54,170.65,170.25,170.3,9755.0
2024-02-08 11:05:00,170.24,170.5,170.01,170.09,7829.0,170.24,170.5,170.01,170.09,7829.0
2024-02-08 11:10:00,170.1,170.39,169.99,170.07,12948.0,170.1,170.39,169.99,170.07,12948.0
2024-02-08 11:15:00,170.09,170.18,169.81,170.0,11444.0,170.09,170.18,169.81,170.0,11444.0
2024-02-08 11:20:00,170.03,170.4,169.88,169.89,4700.0,170.03,170.4,169.88,169.89,4700.0
2024-02-08 11:25:00,169.88,170.06,169.81,169.9,5583.0,169.88,170.06,169.81,169.9,5583.0
2024-02-08 11:30:00,169.85,169.94,169.71,169.88,4416.0,169.85,169.94,169.71,169.88,4416.0
2024-02-08 11:35:00,169.98,170.03,169.87,169.93,4014.0,169.98,170.03,169.87,169.93,4014.0
2024-02-08 11:40:00,169.88,170.24,169.65,170.03,11943.0,169.88,170.24,169.65,170.03,11943.0
2024-02-08 11:45:00,170.05,170.1,169.61,169.7,4377.0,170.05,170.1,169.61,169.7,4377.0
2024-02-08 11:50:00,169.77,169.88,169.5,169.5,6623.0,169.77,169.88,169.5,169.5,6623.0
2024-02-08 11:55:00,169.5,169.72,169.45,169.68,12845.0,169.5,169.72,169.45,169.68,12845.0
2024-02-08 12:00:00,169.58,169.73,169.43,169.49,26720.0,169.58,169.73,169.43,169.49,26720.0
2024-02-08 12:05:00,169.43,169.84,169.38,169.72,6706.0,169.43,169.84,169.38,169.72,6706.0
2024-02-08 12:10:00,169.73,169.82,169.42,169.56,8441.0,169.73,169.82,169.42,169.56,8441.0
2024-02-08 12:15:00,169.56,169.61,169.39,169.58,6912.0,169.56,169.61,169.39,169.58,6912.0
2024-02-08 12:20:00,169.61,169.69,169.34,169.34,10772.0,169.61,169.69,169.34,169.34,10772.0
2024-02-08 12:25:00,169.4,169.73,169.34,169.59,6873.0,169.4,169.73,169.34,169.59,6873.0
2024-02-08 12:30:00,169.57,169.57,169.03,169.1,11057.0,169.57,169.57,169.03,169.1,11057.0
2024-02-08 12:35:00,169.16,169.34,169.08,169.24,9749.0,169.16,169.34,169.08,169.24,9749.0
2024-02-08 12:40:00,169.09,169.2,169.01,169.09,6384.0,169.09,169.2,169.01,169.09,6384.0
2024-02-08 12:45:00,169.01,169.09,168.74,168.86,17948.0,169.01,169.09,168.74,168.86,17948.0
2024-02-08 12:50:00,168.83,168.98,168.68,168.68,9383.0,168.83,168.98,168.68,168.68,9383.0
2024-02-08 12:55:00,168.71,168.71,168.32,168.39,13989.0,168.71,168.71,168.32,168.39,13989.0
2024-02-08 13:00:00,168.5,169.13,168.41,168.94,8758.0,168.5,169.13,168.41,168.94,8758.0
2024-02-08 13:05:00,168.88,169.23,168.86,169.16,9424.0,168.88,169.23,168.86,169.16,9424.0
2024-02-08 13:10:00,169.17,169.48,169.07,169.46,21000.0,169.17,169.48,169.07,169.46,21000.0
2024-02-08 13:15:00,169.44,169.55,169.38,169.47,14318.0,169.44,169.55,169.38,169.47,14318.0
2024-02-08 13:20:00,169.53,169.61,169.39,169.44,20475.0,169.53,169.61,169.39,169.44,20475.0
2024-02-08 13:25:00,169.45,169.53,169.33,169.38,22856.0,169.45,169.53,169.33,169.38,22856.0
2024-02-08 13:30:00,169.36,169.49,169.27,169.32,28202.0,169.36,169.49,169.27,169.32,28202.0
2024-02-08 13:35:00,169.34,169.5,169.27,169.38,41898.0,169.34,169.5,169.27,169.38,41898.0
2024-02-08 13:40:00,169.46,169.63,169.33,169.34,26897.0,169.46,169.63,169.33,169.34,26897.0
2024-02-08 13:45:00,169.41,170.0,169.3,169.31,80970.0,169.41,170.0,169.3,169.31,80970.0
2024-02-08 13:50:00,169.35,169.43,169.06,169.12,57955.0,169.35,169.43,169.06,169.12,57955.0
2024-02-08 13:55:00,169.18,169.94,169.16,169.83,23687.0,169.18,169.94,169.16,169.83,23687.0
2024-02-08 14:00:00,169.9,170.15,169.83,170.08,39939.0,169.9,170.15,169.83,170.08,39939.0
2024-02-08 14:05:00,170.0,170.18,169.89,170.0,22512.0,170.0,170.18,169.89,170.0,22512.0
2024-02-08 14:10:00,170.16,170.16,169.85,169.94,18996.0,170.16,170.16,169.85,169.94,18996.0
2024-02-08 14:15:00,169.94,169.98,169.51,169.87,23693.0,169.94,169.98,169.51,169.87,23693.0
2024-02-08 14:20:00,169.87,170.06,169.79,169.97,15192.0,169.87,170.06,169.79,169.97,15192.0
2024-02-08 14:25:00,169.95,170.03,169.59,169.79,23221.0,169.95,170.03,169.59,169.79,23221.0
2024-02-08 14:30:00,169.71,170.0,169.65,169.92,12955.0,169.71,170.0,169.65,169.92,12955.0
2024-02-08 14:35:00,169.9,170.02,169.84,169.97,8782.0,169.9,170.02,169.84,169.97,8782.0
2024-02-08 14:40:00,169.9,170.23,169.9,169.93,24820.0,169.9,170.23,169.9,169.93,24820.0
2024-02-08 14:45:00,169.93,170.07,169.55,169.6,41141.0,169.93,170.07,169.55,169.6,41141.0
2024-02-08 14:50:00,169.59,169.86,169.53,169.8,21432.0,169.59,169.86,169.53,169.8,21432.0
2024-02-08 14:55:00,169.82,169.91,169.7,169.83,13015.0,169.82,169.91,169.7,169.83,13015.0
2024-02-08 15:00:00,169.84,170.11,169.84,169.9,49759.0,169.84,170.11,169.84,169.9,49759.0
2024-02-08 15:05:00,169.86,169.86,169.37,169.6,24749.0,169.86,169.86,169.37,169.6,24749.0
2024-02-08 15:10:00,169.6,169.97,169.54,169.77,23956.0,169.6,169.97,169.54,169.77,23956.0
2024-02-08 15:15:00,169.81,169.81,169.32,169.35,26230.0,169.81,169.81,169.32,169.35,26230.0
2024-02-08 15:20:00,169.36,169.46,168.97,168.97,28042.0,169.36,169.46,168.97,168.97,28042.0
2024-02-08 15:25:00,168.86,169.01,168.35,168.84,36594.0,168.86,169.01,168.35,168.84,36594.0
2024-02-08 15:30:00,168.79,168.85,168.6,168.85,23490.0,168.79,168.85,168.6,168.85,23490.0
2024-02-08 15:35:00,168.87,169.09,168.58,169.05,34830.0,168.87,169.09,168.58,169.05,34830.0
2024-02-08 15:40:00,169.02,169.42,168.73,169.38,33381.0,169.02,169.42,168.73,169.38,33381.0
2024-02-08 15:45:00,169.39,169.92,169.16,169.52,34864.0,169.39,169.92,169.16,169.52,34864.0
2024-02-08 15:50:00,169.59,169.73,169.18,169.33,47193.0,169.59,169.73,169.18,169.33,47193.0
2024-02-08 15:55:00,169.36,169.66,169.32,169.61,124152.0,169.36,169.66,169.32,169.61,124152.0
2024-02-09 09:30:00,154.89,157.51,152.23,155.02,307582.0,154.89,157.51,152.23,155.02,307582.0
2024-02-09 09:35:00,154.97,155.6,153.0,155.56,170943.0,154.97,155.6,153.0,155.56,170943.0
2024-02-09 09:40:00,155.6,155.99,154.62,154.8,121538.0,155.6,155.99,154.62,154.8,121538.0
2024-02-09 09:45:00,154.79,154.84,153.99,154.33,130904.0,154.79,154.84,153.99,154.33,130904.0
2024-02-09 09:50:00,154.33,156.35,154.19,155.66,111263.0,154.33,156.35,154.19,155.66,111263.0
2024-02-09 09:55:00,155.64,156.24,155.22,156.17,50566.0,155.64,156.24,155.22,156.17,50566.0
2024-02-09 10:00:00,156.1,156.49,155.62,155.75,82111.0,156.1,156.49,155.62,155.75,82111.0
2024-02-09 10:05:00,155.82,155.99,155.03,155.46,90888.0,155.82,155.99,155.03,155.46,90888.0
2024-02-09 10:10:00,155.46,155.46,154.86,154.94,81673.0,155.46,155.46,154.86,154.94,81673.0
2024-02-09 10:15:00,154.94,155.01,154.31,154.52,113926.0,154.94,155.01,154.31,154.52,113926.0
2024-02-09 10:20:00,154.55,154.55,154.0,154.44,67742.0,154.55,154.55,154.0,154.44,67742.0
2024-02-09 10:25:00,154.46,154.81,154.0,154.81,83503.0,154.46,154.81,154.0,154.81,83503.0
2024-02-09 10:30:00,154.78,154.95,154.4,154.43,47090.0,154.78,154.95,154.4,154.43,47090.0
2024-02-09 10:35:00,154.47,155.08,154.32,155.08,38777.0,154.47,155.08,154.32,155.08,38777.0
2024-02-09 10:40:00,155.08,155.14,154.75,155.04,39602.0,155.08,155.14,154.75,155.04,39602.0
2024-02-09 10:45:00,155.0,155.0,154.29,154.46,72846.0,155.0,155.0,154.29,154.46,72846.0
2024-02-09 10:50:00,154.47,154.52,154.0,154.31,57703.0,154.47,154.52,154.0,154.31,57703.0
2024-02-09 10:55:00,154.28,155.48,154.14,155.42,80643.0,154.28,155.48,154.14,155.42,80643.0
2024-02-09 11:00:00,155.45,155.92,155.28,155.82,56848.0,155.45,155.92,155.28,155.82,56848.0
2024-02-09 11:05:00,155.82,156.33,155.51,156.09,51810.0,155.82,156.33,155.51,156.09,51810.0
2024-02-09 11:10:00,156.08,156.09,155.48,155.71,49276.0,156.08,156.09,155.48,155.71,49276.0
2024-02-09 11:15:00,155.7,156.24,155.7,156.24,38782.0,155.7,156.24,155.7,156.24,38782.0
2024-02-09 11:20:00,156.24,156.91,156.24,156.75,45838.0,156.24,156.91,156.24,156.75,45838.0
2024-02-09 11:25:00,156.73,156.95,156.09,156.34,40702.0,156.73,156.95,156.09,156.34,40702.0
2024-02-09 11:30:00,156.29,156.37,155.6,155.79,46192.0,156.29,156.37,155.6,155.79,46192.0
2024-02-09 11:35:00,155.88,156.06,155.67,155.92,35771.0,155.88,156.06,155.67,155.92,35771.0
2024-02-09 11:40:00,155.94,156.13,155.74,155.97,47244.0,155.94,156.13,155.74,155.97,47244.0
2024-02-09 11:45:00,155.98,156.03,155.16,155.16,37682.0,155.98,156.03,155.16,155.16,37682.0
2024-02-09 11:50:00,155.19,155.43,155.07,155.25,19965.0,155.19,155.43,155.07,155.25,19965.0
2024-02-09 11:55:00,155.23,155.44,154.74,154.93,39807.0,155.23,155.44,154.74,154.93,39807.0
2024-02-09 12:00:00,154.93,155.15,154.85,155.03,28664.0,154.93,155.15,154.85,155.03,28664.0
2024-02-09 12:05:00,155.05,155.2,154.88,155.17,36730.0,155.05,155.2,154.88,155.17,36730.0
2024-02-09 12:10:00,155.17,155.39,155.04,155.22,29327.0,155.17,155.39,155.04,155.22,29327.0
2024-02-09 12:15:00,155.22,155.34,155.11,155.25,61071.0,155.22,155.34,155.11,155.25,61071.0
2024-02-09 12:20:00,155.25,155.35,155.13,155.17,28514.0,155.25,155.35,155.13,155.17,28514.0
2024-02-09 12:25:00,155.18,155.56,155.17,155.43,29898.0,155.18,155.56,155.17,155.43,29898.0
2024-02-09 12:30:00,155.47,156.09,155.31,156.06,40400.0,155.47,156.09,155.31,156.06,40400.0
2024-02-09 12:35:00,156.06,156.81,155.9,156.77,48890.0,156.06,156.81,155.9,156.77,48890.0
2024-02-09 12:40:00,156.77,157.25,156.7,157.22,55576.0,156.77,157.25,156.7,157.22,55576.0
2024-02-09 12:45:00,157.21,157.43,157.01,157.38,39956.0,157.21,157.43,157.01,157.38,39956.0
2024-02-09 12:50:00,157.38,157.73,157.29,157.54,29917.0,157.38,157.73,157.29,157.54,29917.0
2024-02-09 12:55:00,157.51,157.64,157.24,157.51,19309.0,157.51,157.64,157.24,157.51,19309.0
2024-02-09 13:00:00,157.49,157.74,156.62,156.8,57325.0,157.49,157.74,156.62,156.8,57325.0
2024-02-09 13:05:00,156.75,157.17,156.71,156.94,69385.0,156.75,157.17,156.71,156.94,69385.0
2024-02-09 13:10:00,156.98,157.6,156.98,157.56,78945.0,156.98,157.6,156.98,157.56,78945.0
2024-02-09 13:15:00,157.6,158.01,157.54,157.99,44830.0,157.6,158.01,157.54,157.99,44830.0
2024-02-09 13:20:00,157.92,158.11,157.31,157.33,47693.0,157.92,158.11,157.31,157.33,47693.0
2024-02-09 13:25:00,157.38,157.51,157.01,157.09,36888.0,157.38,157.51,157.01,157.09,36888.0
2024-02-09 13:30:00,157.08,157.1,156.51,157.0,29841.0,157.08,157.1,156.51,157.0,29841.0
2024-02-09 13:35:00,157.03,157.03,156.74,157.0,35074.0,157.03,157.03,156.74,157.0,35074.0
2024-02-09 13:40:00,156.91,157.0,156.51,156.78,18910.0,156.91,157.0,156.51,156.78,18910.0
2024-02-09 13:45:00,156.77,157.0,156.65,157.0,26670.0,156.77,157.0,156.65,157.0,26670.0
2024-02-09 13:50:00,157.0,157.21,156.66,157.21,32388.0,157.0,157.21,156.66,157.21,32388.0
2024-02-09 13:55:00,157.18,157.57,157.16,157.51,41323.0,157.18,157.57,157.16,157.51,41323.0
2024-02-09 14:00:00,157.52,157.54,157.27,157.34,17182.0,157.52,157.54,157.27,157.34,17182.0
2024-02-09 14:05:00,157.34,157.39,156.84,157.17,19735.0,157.34,157.39,156.84,157.17,19735.0
2024-02-09 14:10:00,157.14,157.16,156.84,157.03,21848.0,157.14,157.16,156.84,157.03,21848.0
2024-02-09 14:15:00,157.08,157.14,156.63,156.63,22883.0,157.08,157.14,156.63,156.63,22883.0
2024-02-09 14:20:00,156.63,156.68,155.46,155.69,37078.0,156.63,156.68,155.46,155.69,37078.0
2024-02-09 14:25:00,155.74,156.08,155.31,155.88,29417.0,155.74,156.08,155.31,155.88,29417.0
2024-02-09 14:30:00,155.92,156.52,155.86,156.42,18402.0,155.92,156.52,155.86,156.42,18402.0
2024-02-09 14:35:00,156.41,156.55,156.33,156.5,12597.0,156.41,156.55,156.33,156.5,12597.0
2024-02-09 14:40:00,156.5,156.54,156.23,156.51,10026.0,156.5,156.54,156.23,156.51,10026.0
2024-02-09 14:45:00,156.51,156.59,156.41,156.42,11479.0,156.51,156.59,156.41,156.42,11479.0
2024-02-09 14:50:00,156.4,156.71,156.34,156.71,10384.0,156.4,156.71,156.34,156.71,10384.0
2024-02-09 14:55:00,156.75,156.87,156.54,156.56,13732.0,156.75,156.87,156.54,156.56,13732.0
2024-02-09 15:00:00,156.55,156.56,155.86,155.86,13358.0,156.55,156.56,155.86,155.86,13358.0
2024-02-09 15:05:00,155.87,156.08,155.72,155.72,19172.0,155.87,156.08,155.72,155.72,19172.0
2024-02-09 15:10:00,155.75,156.19,155.7,156.19,14880.0,155.75,156.19,155.7,156.19,14880.0
2024-02-09 15:15:00,156.15,156.36,156.15,156.29,12048.0,156.15,156.36,156.15,156.29,12048.0
2024-02-09 15:20:00,156.32,156.32,155.62,155.87,41359.0,156.32,156.32,155.62,155.87,41359.0
2024-02-09 15:25:00,155.86,155.92,155.79,155.87,20083.0,155.86,155.92,155.79,155.87,20083.0
2024-02-09 15:30:00,155.86,155.88,155.49,155.54,38965.0,155.86,155.88,155.49,155.54,38965.0
2024-02-09 15:35:00,155.56,155.56,155.22,155.4,39740.0,155.56,155.56,155.22,155.4,39740.0
2024-02-09 15:40:00,155.41,155.44,154.93,154.94,46546.0,155.41,155.44,154.93,154.94,46546.0
2024-02-09 15:45:00,154.94,155.02,154.65,154.84,90129.0,154.94,155.02,154.65,154.84,90129.0
2024-02-09 15:50:00,154.9,155.07,154.68,154.82,114866.0,154.9,155.07,154.68,154.82,114866.0
2024-02-09 15:55:00,154.82,155.2,154.82,154.92,193857.0,154.82,155.2,154.82,154.92,193857.0
2024-02-12 09:30:00,154.83,155.68,154.6,155.27,53487.0,154.83,155.68,154.6,155.27,53487.0
2024-02-12 09:35:00,155.19,155.88,154.0,155.78,42234.0,155.19,155.88,154.0,155.78,42234.0
2024-02-12 09:40:00,155.88,156.8,155.53,156.77,13657.0,155.88,156.8,155.53,156.77,13657.0
2024-02-12 09:45:00,156.66,156.67,155.54,155.8,14237.0,156.66,156.67,155.54,155.8,14237.0
2024-02-12 09:50:00,155.88,156.18,155.13,155.14,22974.0,155.88,156.18,155.13,155.14,22974.0
2024-02-12 09:55:00,155.13,155.4,155.0,155.28,15251.0,155.13,155.4,155.0,155.28,15251.0
2024-02-12 10:00:00,155.25,155.36,155.0,155.22,14572.0,155.25,155.36,155.0,155.22,14572.0
2024-02-12 10:05:00,155.3,155.35,155.03,155.31,15216.0,155.3,155.35,155.03,155.31,15216.0
2024-02-12 10:10:00,155.31,155.39,155.13,155.17,8926.0,155.31,155.39,155.13,155.17,8926.0
2024-02-12 10:15:00,155.18,155.53,155.0,155.48,19809.0,155.18,155.53,155.0,155.48,19809.0
2024-02-12 10:20:00,155.49,155.57,155.26,155.46,8804.0,155.49,155.57,155.26,155.46,8804.0
2024-02-12 10:25:00,155.46,155.51,155.08,155.3,11270.0,155.46,155.51,155.08,155.3,11270.0
2024-02-12 10:30:00,155.26,155.6,155.25,155.55,12098.0,155.26,155.6,155.25,155.55,12098.0
2024-02-12 10:35:00,155.58,155.71,155.55,155.64,11089.0,155.58,155.71,155.55,155.64,11089.0
2024-02-12 10:40:00,155.61,155.83,155.61,155.83,12240.0,155.61,155.83,155.61,155.83,12240.0
2024-02-12 10:45:00,155.8,155.85,155.38,155.47,9801.0,155.8,155.85,155.38,155.47,9801.0
2024-02-12 10:50:00,155.52,155.68,155.4,155.61,7300.0,155.52,155.68,155.4,155.61,7300.0
2024-02-12 10:55:00,155.64,155.89,155.59,155.86,7354.0,155.64,155.89,155.59,155.86,7354.0
2024-02-12 11:00:00,155.88,156.45,155.86,156.45,9134.0,155.88,156.45,155.86,156.45,9134.0
2024-02-12 11:05:00,156.5,156.9,156.49,156.71,19398.0,156.5,156.9,156.49,156.71,19398.0
2024-02-12 11:10:00,156.69,156.85,156.67,156.7,8702.0,156.69,156.85,156.67,156.7,8702.0
2024-02-12 11:15:00,156.71,156.83,156.61,156.63,9599.0,156.71,156.83,156.61,156.63,9599.0
2024-02-12 11:20:00,156.63,156.99,156.62,156.91,14187.0,156.63,156.99,156.62,156.91,14187.0
2024-02-12 11:25:00,156.97,156.97,156.7,156.72,11830.0,156.97,156.97,156.7,156.72,11830.0
2024-02-12 11:30:00,156.74,156.96,156.71,156.89,16660.0,156.74,156.96,156.71,156.89,16660.0
2024-02-12 11:35:00,156.86,156.97,156.75,156.89,7829.0,156.86,156.97,156.75,156.89,7829.0
2024-02-12 11:40:00,156.84,156.84,156.66,156.72,7474.0,156.84,156.84,156.66,156.72,7474.0
2024-02-12 11:45:00,156.72,157.0,156.71,156.93,12916.0,156.72,157.0,156.71,156.93,12916.0
2024-02-12 11:50:00,156.9,157.31,156.85,157.31,14312.0,156.9,157.31,156.85,157.31,14312.0
2024-02-12 11:55:00,157.27,157.28,156.97,157.06,17783.0,157.27,157.28,156.97,157.06,17783.0
2024-02-12 12:00:00,157.06,157.45,156.97,157.45,14855.0,157.06,157.45,156.97,157.45,14855.0
2024-02-12 12:05:00,157.39,157.43,157.28,157.29,9173.0,157.39,157.43,157.28,157.29,9173.0
2024-02-12 12:10:00,157.33,157.43,157.29,157.29,9888.0,157.33,157.43,157.29,157.29,9888.0
2024-02-12 12:15:00,157.3,157.3,157.06,157.08,8916.0,157.3,157.3,157.06,157.08,8916.0
2024-02-12 12:20:00,157.03,157.2,156.92,157.02,25793.0,157.03,157.2,156.92,157.02,25793.0
2024-02-12 12:25:00,156.99,156.99,156.8,156.98,20081.0,156.99,156.99,156.8,156.98,20081.0
2024-02-12 12:30:00,156.93,157.14,156.7,157.07,42224.0,156.93,157.14,156.7,157.07,42224.0
2024-02-12 12:35:00,157.06,157.06,156.64,156.84,26527.0,157.06,157.06,156.64,156.84,26527.0
2024-02-12 12:40:00,156.74,157.15,156.74,157.13,7620.0,156.74,157.15,156.74,157.13,7620.0
2024-02-12 12:45:00,157.18,157.52,157.12,157.5,14070.0,157.18,157.52,157.12,157.5,14070.0
2024-02-12 12:50:00,157.45,157.62,157.23,157.62,12099.0,157.45,157.62,157.23,157.62,12099.0
2024-02-12 12:55:00,157.64,158.0,157.64,157.99,17250.0,157.64,158.0,157.64,157.99,17250.0
2024-02-12 13:00:00,158.0,158.14,157.94,158.11,23528.0,158.0,158.14,157.94,158.11,23528.0
2024-02-12 13:05:00,158.09,158.12,157.92,157.92,12455.0,158.09,158.12,157.92,157.92,12455.0
2024-02-12 13:10:00,157.94,158.3,157.92,158.26,14514.0,157.94,158.3,157.92,158.26,14514.0
2024-02-12 13:15:00,158.29,158.33,158.1,158.21,11319.0,158.29,158.33,158.1,158.21,11319.0
2024-02-12 13:20:00,158.2,158.2,158.03,158.12,6973.0,158.2,158.2,158.03,158.12,6973.0
2024-02-12 13:25:00,158.11,158.18,158.03,158.18,5633.0,158.11,158.18,158.03,158.18,5633.0
2024-02-12 13:30:00,158.2,158.26,158.04,158.16,10907.0,158.2,158.26,158.04,158.16,10907.0
2024-02-12 13:35:00,158.13,158.6,158.07,158.6,30800.0,158.13,158.6,158.07,158.6,30800.0
2024-02-12 13:40:00,158.58,159.28,158.51,159.28,57985.0,158.58,159.28,158.51,159.28,57985.0
2024-02-12 13:45:00,159.17,159.57,158.97,159.19,26106.0,159.17,159.57,158.97,159.19,26106.0
2024-02-12 13:50:00,159.18,159.18,158.59,158.78,12315.0,159.18,159.18,158.59,158.78,12315.0
2024-02-12 13:55:00,158.82,159.15,158.78,158.95,13171.0,158.82,159.15,158.78,158.95,13171.0
2024-02-12 14:00:00,158.96,159.17,158.54,158.54,40428.0,158.96,159.17,158.54,158.54,40428.0
2024-02-12 14:05:00,158.61,159.1,158.53,159.1,7468.0,158.61,159.1,158.53,159.1,7468.0
2024-02-12 14:10:00,159.11,159.17,158.87,159.0,9424.0,159.11,159.17,158.87,159.0,9424.0
2024-02-12 14:15:00,159.07,159.16,158.87,158.98,20792.0,159.07,159.16,158.87,158.98,20792.0
2024-02-12 14:20:00,158.94,159.13,158.86,158.95,23174.0,158.94,159.13,158.86,158.95,23174.0
2024-02-12 14:25:00,158.96,159.08,158.83,159.02,17392.0,158.96,159.08,158.83,159.02,17392.0
2024-02-12 14:30:00,159.0,159.11,158.96,158.99,29462.0,159.0,159.11,158.96,158.99,29462.0
2024-02-12 14:35:00,159.02,159.03,158.95,159.0,11759.0,159.02,159.03,158.95,159.0,11759.0
2024-02-12 14:40:00,158.97,159.02,158.89,158.91,17638.0,158.97,159.02,158.89,158.91,17638.0
2024-02-12 14:45:00,158.85,158.99,158.82,158.99,28819.0,158.85,158.99,158.82,158.99,28819.0
2024-02-12 14:50:00,159.0,159.06,158.96,159.04,23380.0,159.0,159.06,158.96,159.04,23380.0
2024-02-12 14:55:00,159.03,159.12,159.0,159.03,18155.0,159.03,159.12,159.0,159.03,18155.0
2024-02-12 15:00:00,159.05,159.63,159.01,159.63,28956.0,159.05,159.63,159.01,159.63,28956.0
2024-02-12 15:05:00,159.65,159.81,159.58,159.78,23516.0,159.65,159.81,159.58,159.78,23516.0
2024-02-12 15:10:00,159.78,159.9,159.68,159.73,16780.0,159.78,159.9,159.68,159.73,16780.0
2024-02-12 15:15:00,159.74,160.04,159.26,159.27,57742.0,159.74,160.04,159.26,159.27,57742.0
2024-02-12 15:20:00,159.26,159.26,158.96,159.0,51801.0,159.26,159.26,158.96,159.0,51801.0
2024-02-12 15:25:00,159.0,159.06,158.44,158.69,46360.0,159.0,159.06,158.44,158.69,46360.0
2024-02-12 15:30:00,158.67,158.88,158.24,158.25,27852.0,158.67,158.88,158.24,158.25,27852.0
2024-02-12 15:35:00,158.12,158.41,157.95,158.25,59545.0,158.12,158.41,157.95,158.25,59545.0
2024-02-12 15:40:00,158.24,158.4,156.05,156.08,85048.0,158.24,158.4,156.05,156.08,85048.0
2024-02-12 15:45:00,156.13,156.58,155.02,155.05,118186.0,156.13,156.58,155.02,155.05,118186.0
2024-02-12 15:50:00,155.04,155.35,154.6,155.15,140635.0,155.04,155.35,154.6,155.15,140635.0
2024-02-12 15:55:00,155.15,155.45,154.83,155.25,171888.0,155.15,155.45,154.83,155.25,171888.0
2024-02-13 09:30:00,154.48,155.09,154.12,154.69,57744.0,154.48,155.09,154.12,154.69,57744.0
2024-02-13 09:35:00,154.53,155.06,154.36,154.56,11841.0,154.53,155.06,154.36,154.56,11841.0
2024-02-13 09:40:00,154.52,154.78,154.26,154.78,17203.0,154.52,154.78,154.26,154.78,17203.0
2024-02-13 09:45:00,154.69,155.4,154.68,155.28,13972.0,154.69,155.4,154.68,155.28,13972.0
2024-02-13 09:50:00,155.36,155.58,155.08,155.27,19554.0,155.36,155.58,155.08,155.27,19554.0
2024-02-13 09:55:00,155.31,155.31,153.08,153.17,39039.0,155.31,155.31,153.08,153.17,39039.0
2024-02-13 10:00:00,153.25,154.08,153.18,153.77,32969.0,153.25,154.08,153.18,153.77,32969.0
2024-02-13 10:05:00,153.71,153.86,152.85,152.85,28202.0,153.71,153.86,152.85,152.85,28202.0
2024-02-13 10:10:00,152.81,153.17,152.69,152.97,16467.0,152.81,153.17,152.69,152.97,16467.0
2024-02-13 10:15:00,152.98,152.99,152.42,152.47,27382.0,152.98,152.99,152.42,152.47,27382.0
2024-02-13 10:20:00,152.5,152.92,152.36,152.66,12892.0,152.5,152.92,152.36,152.66,12892.0
2024-02-13 10:25:00,152.58,152.62,152.26,152.34,20184.0,152.58,152.62,152.26,152.34,20184.0
2024-02-13 10:30:00,152.44,152.97,152.22,152.42,31345.0,152.44,152.97,152.22,152.42,31345.0
2024-02-13 10:35:00,152.29,152.46,151.86,152.09,30773.0,152.29,152.46,151.86,152.09,30773.0
2024-02-13 10:40:00,152.09,152.37,151.91,152.25,51130.0,152.09,152.37,151.91,152.25,51130.0
2024-02-13 10:45:00,152.21,152.25,151.66,152.01,14082.0,152.21,152.25,151.66,152.01,14082.0
2024-02-13 10:50:00,152.01,152.71,151.91,152.68,26708.0,152.01,152.71,151.91,152.68,26708.0
2024-02-13 10:55:00,152.69,152.71,152.41,152.45,20305.0,152.69,152.71,152.41,152.45,20305.0
2024-02-13 11:00:00,152.49,153.18,152.23,153.14,19002.0,152.49,153.18,152.23,153.14,19002.0
2024-02-13 11:05:00,153.25,153.64,153.04,153.31,33387.0,153.25,153.64,153.04,153.31,33387.0
2024-02-13 11:10:00,153.27,153.62,152.97,153.62,17760.0,153.27,153.62,152.97,153.62,17760.0
2024-02-13 11:15:00,153.55,153.59,153.14,153.44,8375.0,153.55,153.59,153.14,153.44,8375.0
2024-02-13 11:20:00,153.4,153.65,153.32,153.58,12147.0,153.4,153.65,153.32,153.58,12147.0
2024-02-13 11:25:00,153.63,153.63,153.22,153.46,7968.0,153.63,153.63,153.22,153.46,7968.0
2024-02-13 11:30:00,153.5,153.75,153.42,153.67,12541.0,153.5,153.75,153.42,153.67,12541.0
2024-02-13 11:35:00,153.67,153.77,153.4,153.41,8698.0,153.67,153.77,153.4,153.41,8698.0
2024-02-13 11:40:00,153.51,153.72,153.46,153.47,7484.0,153.51,153.72,153.46,153.47,7484.0
2024-02-13 11:45:00,153.43,153.58,153.27,153.27,8593.0,153.43,153.58,153.27,153.27,8593.0
2024-02-13 11:50:00,153.24,153.31,152.85,152.9,4023.0,153.24,153.31,152.85,152.9,4023.0
2024-02-13 11:55:00,152.82,152.88,152.59,152.79,8164.0,152.82,152.88,152.59,152.79,8164.0
2024-02-13 12:00:00,152.79,152.91,152.6,152.77,11712.0,152.79,152.91,152.6,152.77,11712.0
2024-02-13 12:05:00,152.93,152.93,152.63,152.84,7909.0,152.93,152.93,152.63,152.84,7909.0
2024-02-13 12:10:00,152.81,152.81,152.4,152.61,8542.0,152.81,152.81,152.4,152.61,8542.0
2024-02-13 12:15:00,152.62,152.81,152.62,152.62,2118.0,152.62,152.81,152.62,152.62,2118.0
2024-02-13 12:20:00,152.65,152.82,152.43,152.78,9159.0,152.65,152.82,152.43,152.78,9159.0
2024-02-13 12:25:00,152.84,152.86,152.5,152.7,6498.0,152.84,152.86,152.5,152.7,6498.0
2024-02-13 12:30:00,152.75,153.43,152.75,153.43,10722.0,152.75,153.43,152.75,153.43,10722.0
2024-02-13 12:35:00,153.33,153.48,153.22,153.48,6900.0,153.33,153.48,153.22,153.48,6900.0
2024-02-13 12:40:00,153.45,153.54,153.26,153.36,4993.0,153.45,153.54,153.26,153.36,4993.0
2024-02-13 12:45:00,153.42,153.46,153.15,153.15,8631.0,153.42,153.46,153.15,153.15,8631.0
2024-02-13 12:50:00,153.19,153.3,152.87,152.89,5759.0,153.19,153.3,152.87,152.89,5759.0
2024-02-13 12:55:00,152.85,152.86,152.5,152.63,7752.0,152.85,152.86,152.5,152.63,7752.0
2024-02-13 13:00:00,152.69,152.77,152.55,152.73,9386.0,152.69,152.77,152.55,152.73,9386.0
2024-02-13 13:05:00,152.75,152.81,152.52,152.55,9544.0,152.75,152.81,152.52,152.55,9544.0
2024-02-13 13:10:00,152.52,152.72,152.5,152.72,9870.0,152.52,152.72,152.5,152.72,9870.0
2024-02-13 13:15:00,152.68,152.7,152.5,152.56,12204.0,152.68,152.7,152.5,152.56,12204.0
2024-02-13 13:20:00,152.61,152.75,152.41,152.55,72889.0,152.61,152.75,152.41,152.55,72889.0
2024-02-13 13:25:00,152.47,152.84,152.47,152.68,5292.0,152.47,152.84,152.47,152.68,5292.0
2024-02-13 13:30:00,152.7,152.87,152.67,152.81,3125.0,152.7,152.87,152.67,152.81,3125.0
2024-02-13 13:35:00,152.8,152.96,152.71,152.93,57077.0,152.8,152.96,152.71,152.93,57077.0
2024-02-13 13:40:00,152.88,153.41,152.81,153.29,5574.0,152.88,153.41,152.81,153.29,5574.0
2024-02-13 13:45:00,153.3,153.39,152.82,152.9,16837.0,153.3,153.39,152.82,152.9,16837.0
2024-02-13 13:50:00,152.91,153.0,152.76,152.78,4407.0,152.91,153.0,152.76,152.78,4407.0
2024-02-13 13:55:00,152.8,152.97,152.72,152.78,8839.0,152.8,152.97,152.72,152.78,8839.0
2024-02-13 14:00:00,152.84,152.85,152.56,152.74,3232.0,152.84,152.85,152.56,152.74,3232.0
2024-02-13 14:05:00,152.66,152.91,152.54,152.76,7011.0,152.66,152.91,152.54,152.76,7011.0
2024-02-13 14:10:00,152.81,152.94,152.74,152.88,11166.0,152.81,152.94,152.74,152.88,11166.0
2024-02-13 14:15:00,152.94,153.1,152.85,152.86,4825.0,152.94,153.1,152.85,152.86,4825.0
2024-02-13 14:20:00,152.94,153.02,152.77,153.02,8851.0,152.94,153.02,152.77,153.02,8851.0
2024-02-13 14:25:00,153.02,153.03,152.77,152.92,6151.0,153.02,153.03,152.77,152.92,6151.0
2024-02-13 14:30:00,152.95,152.95,152.66,152.75,4300.0,152.95,152.95,152.66,152.75,4300.0
2024-02-13 14:35:00,152.81,152.89,152.63,152.77,7188.0,152.81,152.89,152.63,152.77,7188.0
2024-02-13 14:40:00,152.77,153.04,152.76,153.02,7195.0,152.77,153.04,152.76,153.02,7195.0
2024-02-13 14:45:00,152.96,152.99,152.48,152.56,6859.0,152.96,152.99,152.48,152.56,6859.0
2024-02-13 14:50:00,152.59,152.66,152.3,152.35,15308.0,152.59,152.66,152.3,152.35,15308.0
2024-02-13 14:55:00,152.32,152.43,152.08,152.1,7249.0,152.32,152.43,152.08,152.1,7249.0
2024-02-13 15:00:00,152.03,152.3,152.01,152.21,9449.0,152.03,152.3,152.01,152.21,9449.0
2024-02-13 15:05:00,152.18,152.4,152.1,152.25,8610.0,152.18,152.4,152.1,152.25,8610.0
2024-02-13 15:10:00,152.34,152.47,152.25,152.46,7646.0,152.34,152.47,152.25,152.46,7646.0
2024-02-13 15:15:00,152.47,152.52,152.28,152.41,14712.0,152.47,152.52,152.28,152.41,14712.0
2024-02-13 15:20:00,152.41,152.58,152.28,152.43,15206.0,152.41,152.58,152.28,152.43,15206.0
2024-02-13 15:25:00,152.4,152.6,152.27,152.49,22318.0,152.4,152.6,152.27,152.49,22318.0
2024-02-13 15:30:00,152.49,152.54,152.24,152.47,21035.0,152.49,152.54,152.24,152.47,21035.0
2024-02-13 15:35:00,152.5,152.6,152.34,152.45,26961.0,152.5,152.6,152.34,152.45,26961.0
2024-02-13 15:40:00,152.44,152.88,152.39,152.71,25331.0,152.44,152.88,152.39,152.71,25331.0
2024-02-13 15:45:00,152.71,152.93,152.61,152.93,26177.0,152.71,152.93,152.61,152.93,26177.0
2024-02-13 15:50:00,152.94,153.16,152.77,153.14,66027.0,152.94,153.16,152.77,153.14,66027.0
2024-02-13 15:55:00,153.23,153.58,153.16,153.48,114053.0,153.23,153.58,153.16,153.48,114053.0
2024-02-14 09:30:00,154.8,155.38,154.08,154.08,28491.0,154.8,155.38,154.08,154.08,28491.0
2024-02-14 09:35:00,154.25,154.53,154.01,154.14,11742.0,154.25,154.53,154.01,154.14,11742.0
2024-02-14 09:40:00,154.07,154.36,153.68,154.36,7193.0,154.07,154.36,153.68,154.36,7193.0
2024-02-14 09:45:00,154.43,154.64,154.34,154.56,7521.0,154.43,154.64,154.34,154.56,7521.0
2024-02-14 09:50:00,154.5,154.61,154.14,154.35,7100.0,154.5,154.61,154.14,154.35,7100.0
2024-02-14 09:55:00,154.37,154.62,154.28,154.62,8854.0,154.37,154.62,154.28,154.62,8854.0
2024-02-14 10:00:00,154.56,154.63,154.29,154.34,15831.0,154.56,154.63,154.29,154.34,15831.0
2024-02-14 10:05:00,154.34,155.03,154.34,154.82,17412.0,154.34,155.03,154.34,154.82,17412.0
2024-02-14 10:10:00,154.83,155.39,154.82,155.22,10981.0,154.83,155.39,154.82,155.22,10981.0
2024-02-14 10:15:00,155.14,155.62,155.0,155.4,10894.0,155.14,155.62,155.0,155.4,10894.0
2024-02-14 10:20:00,155.43,155.58,155.25,155.53,9598.0,155.43,155.58,155.25,155.53,9598.0
2024-02-14 10:25:00,155.56,155.94,155.25,155.25,28698.0,155.56,155.94,155.25,155.25,28698.0
2024-02-14 10:30:00,155.3,155.98,155.23,155.71,99159.0,155.3,155.98,155.23,155.71,99159.0
2024-02-14 10:35:00,155.72,155.72,155.2,155.2,25360.0,155.72,155.72,155.2,155.2,25360.0
2024-02-14 10:40:00,155.28,155.37,154.96,154.96,3095.0,155.28,155.37,154.96,154.96,3095.0
2024-02-14 10:45:00,154.91,155.31,154.9,155.31,7307.0,154.91,155.31,154.9,155.31,7307.0
2024-02-14 10:50:00,155.3,155.4,155.26,155.28,6594.0,155.3,155.4,155.26,155.28,6594.0
2024-02-14 10:55:00,155.34,155.34,155.09,155.24,5576.0,155.34,155.34,155.09,155.24,5576.0
2024-02-14 11:00:00,155.2,155.2,154.93,155.05,2100.0,155.2,155.2,154.93,155.05,2100.0
2024-02-14 11:05:00,155.02,155.3,155.01,155.05,6454.0,155.02,155.3,155.01,155.05,6454.0
2024-02-14 11:10:00,155.0,155.45,154.95,155.45,14137.0,155.0,155.45,154.95,155.45,14137.0
2024-02-14 11:15:00,155.44,155.45,154.95,155.12,11771.0,155.44,155.45,154.95,155.12,11771.0
2024-02-14 11:20:00,155.07,155.24,154.87,155.2,8437.0,155.07,155.24,154.87,155.2,8437.0
2024-02-14 11:25:00,155.21,155.36,155.12,155.36,1850.0,155.21,155.36,155.12,155.36,1850.0
2024-02-14 11:30:00,155.28,155.32,155.0,155.02,4560.0,155.28,155.32,155.0,155.02,4560.0
2024-02-14 11:35:00,155.06,155.15,154.89,154.89,2310.0,155.06,155.15,154.89,154.89,2310.0
2024-02-14 11:40:00,154.86,155.0,154.58,154.59,5034.0,154.86,155.0,154.58,154.59,5034.0
2024-02-14 11:45:00,154.65,154.81,154.64,154.7,5030.0,154.65,154.81,154.64,154.7,5030.0
2024-02-14 11:50:00,154.7,154.95,154.69,154.95,1860.0,154.7,154.95,154.69,154.95,1860.0
2024-02-14 11:55:00,154.89,154.9,154.76,154.84,1202.0,154.89,154.9,154.76,154.84,1202.0
2024-02-14 12:00:00,154.72,154.72,154.49,154.64,3277.0,154.72,154.72,154.49,154.64,3277.0
2024-02-14 12:05:00,154.58,154.89,154.52,154.84,3220.0,154.58,154.89,154.52,154.84,3220.0
2024-02-14 12:10:00,154.87,155.0,154.86,154.93,1959.0,154.87,155.0,154.86,154.93,1959.0
2024-02-14 12:15:00,154.89,155.0,154.7,154.75,3957.0,154.89,155.0,154.7,154.75,3957.0
2024-02-14 12:20:00,154.72,154.82,154.67,154.82,1612.0,154.72,154.82,154.67,154.82,1612.0
2024-02-14 12:25:00,154.87,155.0,154.81,155.0,4597.0,154.87,155.0,154.81,155.0,4597.0
2024-02-14 12:30:00,155.03,155.35,154.99,155.26,14731.0,155.03,155.35,154.99,155.26,14731.0
2024-02-14 12:35:00,155.33,155.33,155.09,155.24,2848.0,155.33,155.33,155.09,155.24,2848.0
2024-02-14 12:40:00,155.18,155.31,155.13,155.3,2915.0,155.18,155.31,155.13,155.3,2915.0
2024-02-14 12:45:00,155.28,155.44,155.16,155.44,16854.0,155.28,155.44,155.16,155.44,16854.0
2024-02-14 12:50:00,155.3,155.5,155.3,155.5,6415.0,155.3,155.5,155.3,155.5,6415.0
2024-02-14 12:55:00,155.5,155.54,155.41,155.46,4818.0,155.5,155.54,155.41,155.46,4818.0
2024-02-14 13:00:00,155.48,155.5,155.4,155.43,3214.0,155.48,155.5,155.4,155.43,3214.0
2024-02-14 13:05:00,155.42,155.42,155.1,155.14,5254.0,155.42,155.42,155.1,155.14,5254.0
2024-02-14 13:10:00,155.08,155.08,154.81,154.81,13112.0,155.08,155.08,154.81,154.81,13112.0
2024-02-14 13:15:00,154.81,154.91,154.7,154.7,2754.0,154.81,154.91,154.7,154.7,2754.0
2024-02-14 13:20:00,154.7,154.78,154.49,154.5,3766.0,154.7,154.78,154.49,154.5,3766.0
2024-02-14 13:25:00,154.53,154.54,154.31,154.46,3400.0,154.53,154.54,154.31,154.46,3400.0
2024-02-14 13:30:00,154.47,154.67,154.43,154.67,2455.0,154.47,154.67,154.43,154.67,2455.0
2024-02-14 13:35:00,154.74,154.91,154.74,154.79,5870.0,154.74,154.91,154.74,154.79,5870.0
2024-02-14 13:40:00,154.8,154.81,154.32,154.32,8776.0,154.8,154.81,154.32,154.32,8776.0
2024-02-14 13:45:00,154.3,154.63,154.26,154.55,12787.0,154.3,154.63,154.26,154.55,12787.0
2024-02-14 13:50:00,154.5,154.61,154.47,154.53,6087.0,154.5,154.61,154.47,154.53,6087.0
2024-02-14 13:55:00,154.58,154.64,154.44,154.56,7331.0,154.58,154.64,154.44,154.56,7331.0
2024-02-14 14:00:00,154.51,154.53,154.31,154.35,7301.0,154.51,154.53,154.31,154.35,7301.0
2024-02-14 14:05:00,154.3,154.3,154.13,154.2,8142.0,154.3,154.3,154.13,154.2,8142.0
2024-02-14 14:10:00,154.24,154.55,154.21,154.44,18241.0,154.24,154.55,154.21,154.44,18241.0
2024-02-14 14:15:00,154.39,154.56,154.37,154.46,18398.0,154.39,154.56,154.37,154.46,18398.0
2024-02-14 14:20:00,154.4,154.54,154.4,154.48,2762.0,154.4,154.54,154.4,154.48,2762.0
2024-02-14 14:25:00,154.55,154.63,154.5,154.63,20002.0,154.55,154.63,154.5,154.63,20002.0
2024-02-14 14:30:00,154.66,154.75,154.62,154.72,5709.0,154.66,154.75,154.62,154.72,5709.0
2024-02-14 14:35:00,154.7,154.86,154.64,154.81,17774.0,154.7,154.86,154.64,154.81,17774.0
2024-02-14 14:40:00,154.88,154.9,154.71,154.72,2805.0,154.88,154.9,154.71,154.72,2805.0
2024-02-14 14:45:00,154.76,154.79,154.66,154.75,13521.0,154.76,154.79,154.66,154.75,13521.0
2024-02-14 14:50:00,154.75,155.04,154.75,154.97,14799.0,154.75,155.04,154.75,154.97,14799.0
2024-02-14 14:55:00,154.94,155.24,154.91,155.23,3432.0,154.94,155.24,154.91,155.23,3432.0
2024-02-14 15:00:00,155.24,155.32,155.18,155.31,5696.0,155.24,155.32,155.18,155.31,5696.0
2024-02-14 15:05:00,155.3,155.49,155.19,155.45,3299.0,155.3,155.49,155.19,155.45,3299.0
2024-02-14 15:10:00,155.44,155.55,155.29,155.49,7960.0,155.44,155.55,155.29,155.49,7960.0
2024-02-14 15:15:00,155.48,155.57,155.44,155.5,4356.0,155.48,155.57,155.44,155.5,4356.0
2024-02-14 15:20:00,155.54,155.57,155.43,155.53,4552.0,155.54,155.57,155.43,155.53,4552.0
2024-02-14 15:25:00,155.57,155.7,155.57,155.57,5287.0,155.57,155.7,155.57,155.57,5287.0
2024-02-14 15:30:00,155.56,155.56,155.39,155.52,7580.0,155.56,155.56,155.39,155.52,7580.0
2024-02-14 15:35:00,155.51,155.74,155.51,155.74,8852.0,155.51,155.74,155.51,155.74,8852.0
2024-02-14 15:40:00,155.72,155.76,155.58,155.69,10255.0,155.72,155.76,155.58,155.69,10255.0
2024-02-14 15:45:00,155.7,155.75,155.5,155.55,11830.0,155.7,155.75,155.5,155.55,11830.0
2024-02-14 15:50:00,155.54,155.73,155.5,155.65,26453.0,155.54,155.73,155.5,155.65,26453.0
2024-02-14 15:55:00,155.65,155.85,155.65,155.77,57513.0,155.65,155.85,155.65,155.77,57513.0
2024-02-15 09:30:00,155.72,155.99,155.53,155.53,21494.0,155.72,155.99,155.53,155.53,21494.0
2024-02-15 09:35:00,155.36,155.85,155.34,155.8,6662.0,155.36,155.85,155.34,155.8,6662.0
2024-02-15 09:40:00,155.81,155.91,155.61,155.75,4529.0,155.81,155.91,155.61,155.75,4529.0
2024-02-15 09:45:00,155.78,156.11,155.68,155.87,11067.0,155.78,156.11,155.68,155.87,11067.0
2024-02-15 09:50:00,155.89,155.89,155.48,155.49,4644.0,155.89,155.89,155.48,155.49,4644.0
2024-02-15 09:55:00,155.59,155.76,155.52,155.53,3671.0,155.59,155.76,155.52,155.53,3671.0
2024-02-15 10:00:00,155.65,155.69,155.4,155.5,6469.0,155.65,155.69,155.4,155.5,6469.0
2024-02-15 10:05:00,155.52,155.67,155.41,155.46,2300.0,155.52,155.67,155.41,155.46,2300.0
2024-02-15 10:10:00,155.47,155.56,155.32,155.35,2866.0,155.47,155.56,155.32,155.35,2866.0
2024-02-15 10:15:00,155.29,155.43,155.23,155.28,3111.0,155.29,155.43,155.23,155.28,3111.0
2024-02-15 10:20:00,155.39,155.58,155.3,155.57,5593.0,155.39,155.58,155.3,155.57,5593.0
2024-02-15 10:25:00,155.62,155.7,155.43,155.44,8669.0,155.62,155.7,155.43,155.44,8669.0
2024-02-15 10:30:00,155.42,155.42,155.22,155.29,3993.0,155.42,155.42,155.22,155.29,3993.0
2024-02-15 10:35:00,155.24,155.53,155.21,155.53,5472.0,155.24,155.53,155.21,155.53,5472.0
2024-02-15 10:40:00,155.53,155.83,155.53,155.6,6133.0,155.53,155.83,155.53,155.6,6133.0
2024-02-15 10:45:00,155.6,155.75,155.54,155.65,4548.0,155.6,155.75,155.54,155.65,4548.0
2024-02-15 10:50:00,155.66,155.8,155.66,155.69,6268.0,155.66,155.8,155.66,155.69,6268.0
2024-02-15 10:55:00,155.69,155.79,155.64,155.7,3869.0,155.69,155.79,155.64,155.7,3869.0
2024-02-15 11:00:00,155.71,155.87,155.63,155.79,5682.0,155.71,155.87,155.63,155.79,5682.0
2024-02-15 11:05:00,155.76,155.93,155.76,155.78,4080.0,155.76,155.93,155.76,155.78,4080.0
2024-02-15 11:10:00,155.75,156.31,155.75,156.28,6523.0,155.75,156.31,155.75,156.28,6523.0
2024-02-15 11:15:00,156.3,156.5,156.11,156.12,4583.0,156.3,156.5,156.11,156.12,4583.0
2024-02-15 11:20:00,156.07,156.45,156.07,156.36,2900.0,156.07,156.45,156.07,156.36,2900.0
2024-02-15 11:25:00,156.36,156.5,156.36,156.37,7264.0,156.36,156.5,156.36,156.37,7264.0
2024-02-15 11:30:00,156.38,156.45,156.29,156.43,5369.0,156.38,156.45,156.29,156.43,5369.0
2024-02-15 11:35:00,156.31,156.54,156.27,156.54,2132.0,156.31,156.54,156.27,156.54,2132.0
2024-02-15 11:40:00,156.57,156.66,156.55,156.56,3913.0,156.57,156.66,156.55,156.56,3913.0
2024-02-15 11:45:00,156.55,156.64,156.45,156.5,5259.0,156.55,156.64,156.45,156.5,5259.0
2024-02-15 11:50:00,156.42,156.43,156.27,156.37,3088.0,156.42,156.43,156.27,156.37,3088.0
2024-02-15 11:55:00,156.31,156.46,156.2,156.2,9614.0,156.31,156.46,156.2,156.2,9614.0
2024-02-15 12:00:00,156.17,156.28,156.13,156.19,4631.0,156.17,156.28,156.13,156.19,4631.0
2024-02-15 12:05:00,156.22,156.25,156.2,156.24,1601.0,156.22,156.25,156.2,156.24,1601.0
2024-02-15 12:10:00,156.25,156.35,156.23,156.29,2462.0,156.25,156.35,156.23,156.29,2462.0
2024-02-15 12:15:00,156.32,156.37,156.23,156.31,5401.0,156.32,156.37,156.23,156.31,5401.0
2024-02-15 12:20:00,156.31,156.31,156.19,156.19,3574.0,156.31,156.31,156.19,156.19,3574.0
2024-02-15 12:25:00,156.16,156.32,156.1,156.25,10507.0,156.16,156.32,156.1,156.25,10507.0
2024-02-15 12:30:00,156.25,156.3,156.23,156.27,2212.0,156.25,156.3,156.23,156.27,2212.0
2024-02-15 12:35:00,156.28,156.31,156.17,156.17,2357.0,156.28,156.31,156.17,156.17,2357.0
2024-02-15 12:40:00,156.23,156.26,156.09,156.16,2878.0,156.23,156.26,156.09,156.16,2878.0
2024-02-15 12:45:00,156.14,156.17,156.03,156.06,8140.0,156.14,156.17,156.03,156.06,8140.0
2024-02-15 12:50:00,156.06,156.17,155.99,156.17,3893.0,156.06,156.17,155.99,156.17,3893.0
2024-02-15 12:55:00,156.12,156.22,155.97,155.99,5700.0,156.12,156.22,155.97,155.99,5700.0
2024-02-15 13:00:00,156.05,156.07,155.99,155.99,1460.0,156.05,156.07,155.99,155.99,1460.0
2024-02-15 13:05:00,156.05,156.34,156.04,156.34,3284.0,156.05,156.34,156.04,156.34,3284.0
2024-02-15 13:10:00,156.35,156.41,156.22,156.29,6117.0,156.35,156.41,156.22,156.29,6117.0
2024-02-15 13:15:00,156.29,156.56,156.29,156.48,6859.0,156.29,156.56,156.29,156.48,6859.0
2024-02-15 13:20:00,156.48,156.63,156.42,156.43,14649.0,156.48,156.63,156.42,156.43,14649.0
2024-02-15 13:25:00,156.49,156.63,156.47,156.63,5962.0,156.49,156.63,156.47,156.63,5962.0
2024-02-15 13:30:00,156.68,156.9,156.67,156.79,6238.0,156.68,156.9,156.67,156.79,6238.0
2024-02-15 13:35:00,156.83,156.86,156.7,156.84,5808.0,156.83,156.86,156.7,156.84,5808.0
2024-02-15 13:40:00,156.84,156.86,156.68,156.79,6886.0,156.84,156.86,156.68,156.79,6886.0
2024-02-15 13:45:00,156.8,156.83,156.62,156.76,2976.0,156.8,156.83,156.62,156.76,2976.0
2024-02-15 13:50:00,156.77,156.95,156.77,156.93,6612.0,156.77,156.95,156.77,156.93,6612.0
2024-02-15 13:55:00,156.94,156.98,156.85,156.98,5492.0,156.94,156.98,156.85,156.98,5492.0
2024-02-15 14:00:00,156.98,157.03,156.92,156.96,10489.0,156.98,157.03,156.92,156.96,10489.0
2024-02-15 14:05:00,157.0,157.08,156.92,157.05,11532.0,157.0,157.08,156.92,157.05,11532.0
2024-02-15 14:10:00,156.99,157.0,156.83,156.98,6449.0,156.99,157.0,156.83,156.98,6449.0
2024-02-15 14:15:00,156.96,157.0,156.85,156.99,5838.0,156.96,157.0,156.85,156.99,5838.0
2024-02-15 14:20:00,156.97,157.09,156.92,157.03,8449.0,156.97,157.09,156.92,157.03,8449.0
2024-02-15 14:25:00,157.03,157.13,156.96,157.12,12290.0,157.03,157.13,156.96,157.12,12290.0
2024-02-15 14:30:00,157.08,157.13,157.06,157.07,6100.0,157.08,157.13,157.06,157.07,6100.0
2024-02-15 14:35:00,157.08,157.12,157.03,157.05,11881.0,157.08,157.12,157.03,157.05,11881.0
2024-02-15 14:40:00,157.03,157.08,156.92,156.99,9405.0,157.03,157.08,156.92,156.99,9405.0
2024-02-15 14:45:00,157.0,157.1,157.0,157.1,3500.0,157.0,157.1,157.0,157.1,3500.0
2024-02-15 14:50:00,157.11,157.16,157.1,157.16,5701.0,157.11,157.16,157.1,157.16,5701.0
2024-02-15 14:55:00,157.16,157.19,157.1,157.17,11287.0,157.16,157.19,157.1,157.17,11287.0
2024-02-15 15:00:00,157.18,157.18,157.04,157.12,6727.0,157.18,157.18,157.04,157.12,6727.0
2024-02-15 15:05:00,157.11,157.11,156.91,156.92,8280.0,157.11,157.11,156.91,156.92,8280.0
2024-02-15 15:10:00,156.95,157.12,156.93,157.02,7781.0,156.95,157.12,156.93,157.02,7781.0
2024-02-15 15:15:00,157.05,157.09,157.02,157.06,6052.0,157.05,157.09,157.02,157.06,6052.0
2024-02-15 15:20:00,157.08,157.21,157.07,157.17,10147.0,157.08,157.21,157.07,157.17,10147.0
2024-02-15 15:25:00,157.2,157.43,157.19,157.42,6594.0,157.2,157.43,157.19,157.42,6594.0
2024-02-15 15:30:00,157.41,157.41,157.03,157.27,15958.0,157.41,157.41,157.03,157.27,15958.0
2024-02-15 15:35:00,157.25,157.3,156.99,157.22,13373.0,157.25,157.3,156.99,157.22,13373.0
2024-02-15 15:40:00,157.24,157.31,157.18,157.27,13988.0,157.24,157.31,157.18,157.27,13988.0
2024-02-15 15:45:00,157.22,157.23,157.0,157.03,17280.0,157.22,157.23,157.0,157.03,17280.0
2024-02-15 15:50:00,157.05,157.09,156.65,156.87,36527.0,157.05,157.09,156.65,156.87,36527.0
2024-02-15 15:55:00,156.93,157.05,156.86,157.0,63859.0,156.93,157.05,156.86,157.0,63859.0
2024-02-16 09:30:00,156.7,157.24,156.1,156.1,29477.0,156.7,157.24,156.1,156.1,29477.0
2024-02-16 09:35:00,156.28,156.38,155.74,155.75,12106.0,156.28,156.38,155.74,155.75,12106.0
2024-02-16 09:40:00,155.83,155.99,155.54,155.73,2450.0,155.83,155.99,155.54,155.73,2450.0
2024-02-16 09:45:00,155.69,155.69,155.11,155.28,7194.0,155.69,155.69,155.11,155.28,7194.0
2024-02-16 09:50:00,155.31,155.33,154.51,154.52,4696.0,155.31,155.33,154.51,154.52,4696.0
2024-02-16 09:55:00,154.5,154.68,154.43,154.64,10647.0,154.5,154.68,154.43,154.64,10647.0
2024-02-16 10:00:00,154.65,154.65,154.17,154.49,25085.0,154.65,154.65,154.17,154.49,25085.0
2024-02-16 10:05:00,154.42,154.53,154.13,154.24,22667.0,154.42,154.53,154.13,154.24,22667.0
2024-02-16 10:10:00,154.17,154.41,154.04,154.34,9195.0,154.17,154.41,154.04,154.34,9195.0
2024-02-16 10:15:00,154.32,155.48,154.32,155.14,25462.0,154.32,155.48,154.32,155.14,25462.0
2024-02-16 10:20:00,155.14,155.23,154.95,155.14,20566.0,155.14,155.23,154.95,155.14,20566.0
2024-02-16 10:25:00,155.19,155.22,154.97,155.03,5326.0,155.19,155.22,154.97,155.03,5326.0
2024-02-16 10:30:00,155.03,155.16,155.02,155.08,9512.0,155.03,155.16,155.02,155.08,9512.0
2024-02-16 10:35:00,155.08,155.27,155.02,155.22,20443.0,155.08,155.27,155.02,155.22,20443.0
2024-02-16 10:40:00,155.24,155.34,155.17,155.23,6270.0,155.24,155.34,155.17,155.23,6270.0
2024-02-16 10:45:00,155.25,155.3,155.07,155.12,6827.0,155.25,155.3,155.07,155.12,6827.0
2024-02-16 10:50:00,155.1,155.26,154.93,154.93,11667.0,155.1,155.26,154.93,154.93,11667.0
2024-02-16 10:55:00,154.9,154.9,154.56,154.72,2299.0,154.9,154.9,154.56,154.72,2299.0
2024-02-16 11:00:00,154.67,154.86,154.65,154.68,3246.0,154.67,154.86,154.65,154.68,3246.0
2024-02-16 11:05:00,154.71,154.97,154.58,154.94,11794.0,154.71,154.97,154.58,154.94,11794.0
2024-02-16 11:10:00,154.94,155.0,154.8,154.83,3152.0,154.94,155.0,154.8,154.83,3152.0
2024-02-16 11:15:00,154.83,154.88,154.76,154.82,2600.0,154.83,154.88,154.76,154.82,2600.0
2024-02-16 11:20:00,154.91,155.22,154.87,155.03,9221.0,154.91,155.22,154.87,155.03,9221.0
2024-02-16 11:25:00,155.03,155.03,154.75,154.9,6298.0,155.03,155.03,154.75,154.9,6298.0
2024-02-16 11:30:00,154.92,154.99,154.73,154.76,5002.0,154.92,154.99,154.73,154.76,5002.0
2024-02-16 11:35:00,154.71,154.87,154.55,154.81,13995.0,154.71,154.87,154.55,154.81,13995.0
2024-02-16 11:40:00,154.84,154.88,154.72,154.83,3666.0,154.84,154.88,154.72,154.83,3666.0
2024-02-16 11:45:00,154.83,155.14,154.76,155.14,6137.0,154.83,155.14,154.76,155.14,6137.0
2024-02-16 11:50:00,155.06,155.19,154.98,155.19,3500.0,155.06,155.19,154.98,155.19,3500.0
2024-02-16 11:55:00,155.1,155.17,154.96,155.01,9308.0,155.1,155.17,154.96,155.01,9308.0
2024-02-16 12:00:00,155.01,155.07,154.87,154.94,8829.0,155.01,155.07,154.87,154.94,8829.0
2024-02-16 12:05:00,154.9,154.93,154.84,154.92,1499.0,154.9,154.93,154.84,154.92,1499.0
2024-02-16 12:10:00,154.86,155.04,154.86,155.01,12751.0,154.86,155.04,154.86,155.01,12751.0
2024-02-16 12:15:00,154.98,155.33,154.97,155.32,5007.0,154.98,155.33,154.97,155.32,5007.0
2024-02-16 12:20:00,155.28,155.44,155.27,155.33,5713.0,155.28,155.44,155.27,155.33,5713.0
2024-02-16 12:25:00,155.31,155.45,155.24,155.35,5010.0,155.31,155.45,155.24,155.35,5010.0
2024-02-16 12:30:00,155.32,155.36,155.2,155.27,2494.0,155.32,155.36,155.2,155.27,2494.0
2024-02-16 12:35:00,155.25,155.25,155.18,155.24,859.0,155.25,155.25,155.18,155.24,859.0
2024-02-16 12:40:00,155.23,155.32,155.23,155.26,2029.0,155.23,155.32,155.23,155.26,2029.0
2024-02-16 12:45:00,155.3,155.34,155.23,155.32,1400.0,155.3,155.34,155.23,155.32,1400.0
2024-02-16 12:50:00,155.31,155.35,155.24,155.27,2441.0,155.31,155.35,155.24,155.27,2441.0
2024-02-16 12:55:00,155.28,155.33,155.25,155.29,2400.0,155.28,155.33,155.25,155.29,2400.0
2024-02-16 13:00:00,155.23,155.41,155.2,155.32,9378.0,155.23,155.41,155.2,155.32,9378.0
2024-02-16 13:05:00,155.29,155.33,155.22,155.31,3217.0,155.29,155.33,155.22,155.31,3217.0
2024-02-16 13:10:00,155.35,155.35,155.15,155.18,2115.0,155.35,155.35,155.15,155.18,2115.0
2024-02-16 13:15:00,155.22,155.27,155.15,155.22,1635.0,155.22,155.27,155.15,155.22,1635.0
2024-02-16 13:20:00,155.18,155.31,155.17,155.3,1723.0,155.18,155.31,155.17,155.3,1723.0
2024-02-16 13:25:00,155.27,155.31,155.22,155.22,1300.0,155.27,155.31,155.22,155.22,1300.0
2024-02-16 13:30:00,155.31,155.35,155.26,155.34,1172.0,155.31,155.35,155.26,155.34,1172.0
2024-02-16 13:35:00,155.33,155.4,155.29,155.36,1827.0,155.33,155.4,155.29,155.36,1827.0
2024-02-16 13:40:00,155.37,155.39,155.3,155.36,2262.0,155.37,155.39,155.3,155.36,2262.0
2024-02-16 13:45:00,155.39,155.44,155.34,155.37,4693.0,155.39,155.44,155.34,155.37,4693.0
2024-02-16 13:50:00,155.36,155.36,155.17,155.17,4626.0,155.36,155.36,155.17,155.17,4626.0
2024-02-16 13:55:00,155.16,155.35,155.16,155.35,1600.0,155.16,155.35,155.16,155.35,1600.0
2024-02-16 14:00:00,155.36,155.43,155.26,155.3,4487.0,155.36,155.43,155.26,155.3,4487.0
2024-02-16 14:05:00,155.33,155.37,155.28,155.29,900.0,155.33,155.37,155.28,155.29,900.0
2024-02-16 14:10:00,155.28,155.29,155.14,155.19,2566.0,155.28,155.29,155.14,155.19,2566.0
2024-02-16 14:15:00,155.16,155.25,155.15,155.23,2715.0,155.16,155.25,155.15,155.23,2715.0
2024-02-16 14:20:00,155.18,155.18,155.04,155.04,4124.0,155.18,155.18,155.04,155.04,4124.0
2024-02-16 14:25:00,155.1,155.12,154.96,155.0,1860.0,155.1,155.12,154.96,155.0,1860.0
2024-02-16 14:30:00,155.03,155.04,154.85,154.85,2811.0,155.03,155.04,154.85,154.85,2811.0
2024-02-16 14:35:00,154.86,154.86,154.72,154.74,2157.0,154.86,154.86,154.72,154.74,2157.0
2024-02-16 14:40:00,154.71,154.75,154.67,154.71,16133.0,154.71,154.75,154.67,154.71,16133.0
2024-02-16 14:45:00,154.67,154.68,154.0,154.19,10823.0,154.67,154.68,154.0,154.19,10823.0
2024-02-16 14:50:00,154.16,154.3,154.14,154.3,6956.0,154.16,154.3,154.14,154.3,6956.0
2024-02-16 14:55:00,154.21,154.3,154.19,154.29,6618.0,154.21,154.3,154.19,154.29,6618.0
2024-02-16 15:00:00,154.25,154.48,154.2,154.25,29655.0,154.25,154.48,154.2,154.25,29655.0
2024-02-16 15:05:00,154.28,154.55,154.28,154.55,5328.0,154.28,154.55,154.28,154.55,5328.0
2024-02-16 15:10:00,154.53,154.6,154.44,154.59,3586.0,154.53,154.6,154.44,154.59,3586.0
2024-02-16 15:15:00,154.61,154.77,154.58,154.73,6902.0,154.61,154.77,154.58,154.73,6902.0
2024-02-16 15:20:00,154.74,154.85,154.66,154.73,8505.0,154.74,154.85,154.66,154.73,8505.0
2024-02-16 15:25:00,154.75,154.75,154.57,154.6,5226.0,154.75,154.75,154.57,154.6,5226.0
2024-02-16 15:30:00,154.63,154.68,154.37,154.44,27458.0,154.63,154.68,154.37,154.44,27458.0
2024-02-16 15:35:00,154.43,154.44,154.21,154.21,6622.0,154.43,154.44,154.21,154.21,6622.0
2024-02-16 15:40:00,154.21,154.21,153.93,153.96,17309.0,154.21,154.21,153.93,153.96,17309.0
2024-02-16 15:45:00,153.94,153.97,153.77,153.77,21187.0,153.94,153.97,153.77,153.77,21187.0
2024-02-16 15:50:00,153.77,153.81,153.3,153.62,66091.0,153.77,153.81,153.3,153.62,66091.0
2024-02-16 15:55:00,153.62,153.62,153.29,153.34,126961.0,153.62,153.62,153.29,153.34,126961.0
2024-02-20 09:30:00,153.03,154.37,153.03,153.16,38930.0,153.03,154.37,153.03,153.16,38930.0
2024-02-20 09:35:00,153.4,153.61,153.37,153.5,3784.0,153.4,153.61,153.37,153.5,3784.0
2024-02-20 09:40:00,153.61,153.69,152.81,152.81,13254.0,153.61,153.69,152.81,152.81,13254.0
2024-02-20 09:45:00,152.84,152.92,152.66,152.72,6652.0,152.84,152.92,152.66,152.72,6652.0
2024-02-20 09:50:00,152.67,152.67,151.76,151.91,8056.0,152.67,152.67,151.76,151.91,8056.0
2024-02-20 09:55:00,151.78,152.03,151.42,151.63,18049.0,151.78,152.03,151.42,151.63,18049.0
2024-02-20 10:00:00,151.59,151.78,151.14,151.54,19001.0,151.59,151.78,151.14,151.54,19001.0
2024-02-20 10:05:00,151.48,151.61,150.9,151.15,24173.0,151.48,151.61,150.9,151.15,24173.0
2024-02-20 10:10:00,151.1,151.22,150.82,151.01,26761.0,151.1,151.22,150.82,151.01,26761.0
2024-02-20 10:15:00,150.92,151.26,150.89,151.03,34856.0,150.92,151.26,150.89,151.03,34856.0
2024-02-20 10:20:00,151.02,151.37,150.97,151.29,21708.0,151.02,151.37,150.97,151.29,21708.0
2024-02-20 10:25:00,151.28,151.42,151.17,151.38,16212.0,151.28,151.42,151.17,151.38,16212.0
2024-02-20 10:30:00,151.34,151.35,151.01,151.01,9698.0,151.34,151.35,151.01,151.01,9698.0
2024-02-20 10:35:00,151.06,151.08,150.91,150.91,13764.0,151.06,151.08,150.91,150.91,13764.0
2024-02-20 10:40:00,150.98,151.06,150.76,150.98,8793.0,150.98,151.06,150.76,150.98,8793.0
2024-02-20 10:45:00,151.0,151.52,150.99,151.5,5036.0,151.0,151.52,150.99,151.5,5036.0
2024-02-20 10:50:00,151.56,151.77,151.42,151.44,9199.0,151.56,151.77,151.42,151.44,9199.0
2024-02-20 10:55:00,151.44,151.76,151.41,151.63,5320.0,151.44,151.76,151.41,151.63,5320.0
2024-02-20 11:00:00,151.66,151.79,151.54,151.76,9865.0,151.66,151.79,151.54,151.76,9865.0
2024-02-20 11:05:00,151.78,151.78,151.48,151.65,5719.0,151.78,151.78,151.48,151.65,5719.0
2024-02-20 11:10:00,151.65,151.88,151.53,151.8,6171.0,151.65,151.88,151.53,151.8,6171.0
2024-02-20 11:15:00,151.82,151.87,151.64,151.72,6005.0,151.82,151.87,151.64,151.72,6005.0
2024-02-20 11:20:00,151.76,151.93,151.7,151.86,7470.0,151.76,151.93,151.7,151.86,7470.0
2024-02-20 11:25:00,151.86,151.98,151.68,151.78,11596.0,151.86,151.98,151.68,151.78,11596.0
2024-02-20 11:30:00,151.85,151.88,151.78,151.78,3627.0,151.85,151.88,151.78,151.78,3627.0
2024-02-20 11:35:00,151.83,151.84,151.65,151.65,3591.0,151.83,151.84,151.65,151.65,3591.0
2024-02-20 11:40:00,151.72,151.72,151.44,151.64,8066.0,151.72,151.72,151.44,151.64,8066.0
2024-02-20 11:45:00,151.69,151.78,151.45,151.45,14191.0,151.69,151.78,151.45,151.45,14191.0
2024-02-20 11:50:00,151.41,151.5,151.22,151.37,6812.0,151.41,151.5,151.22,151.37,6812.0
2024-02-20 11:55:00,151.33,151.33,151.13,151.18,8594.0,151.33,151.33,151.13,151.18,8594.0
2024-02-20 12:00:00,151.11,151.16,150.67,150.68,18142.0,151.11,151.16,150.67,150.68,18142.0
2024-02-20 12:05:00,150.72,151.01,150.7,150.84,10703.0,150.72,151.01,150.7,150.84,10703.0
2024-02-20 12:10:00,150.86,150.86,150.57,150.65,8974.0,150.86,150.86,150.57,150.65,8974.0
2024-02-20 12:15:00,150.68,150.73,150.52,150.58,7296.0,150.68,150.73,150.52,150.58,7296.0
2024-02-20 12:20:00,150.53,150.77,150.52,150.65,9603.0,150.53,150.77,150.52,150.65,9603.0
2024-02-20 12:25:00,150.66,150.68,150.58,150.64,4063.0,150.66,150.68,150.58,150.64,4063.0
2024-02-20 12:30:00,150.63,150.75,150.48,150.63,64533.0,150.63,150.75,150.48,150.63,64533.0
2024-02-20 12:35:00,150.64,150.64,150.48,150.63,47566.0,150.64,150.64,150.48,150.63,47566.0
2024-02-20 12:40:00,150.62,150.73,150.5,150.67,43033.0,150.62,150.73,150.5,150.67,43033.0
2024-02-20 12:45:00,150.68,151.09,150.56,151.08,23174.0,150.68,151.09,150.56,151.08,23174.0
2024-02-20 12:50:00,151.11,151.12,150.92,151.0,5390.0,151.11,151.12,150.92,151.0,5390.0
2024-02-20 12:55:00,151.06,151.27,150.92,151.26,5215.0,151.06,151.27,150.92,151.26,5215.0
2024-02-20 13:00:00,151.22,151.42,151.2,151.25,13531.0,151.22,151.42,151.2,151.25,13531.0
2024-02-20 13:05:00,151.25,151.34,151.21,151.28,2989.0,151.25,151.34,151.21,151.28,2989.0
2024-02-20 13:10:00,151.33,151.39,151.24,151.26,3284.0,151.33,151.39,151.24,151.26,3284.0
2024-02-20 13:15:00,151.25,151.26,150.95,151.25,4626.0,151.25,151.26,150.95,151.25,4626.0
2024-02-20 13:20:00,151.21,151.31,151.05,151.14,6753.0,151.21,151.31,151.05,151.14,6753.0
2024-02-20 13:25:00,151.09,151.13,150.86,150.9,8538.0,151.09,151.13,150.86,150.9,8538.0
2024-02-20 13:30:00,150.91,151.03,150.83,151.0,5809.0,150.91,151.03,150.83,151.0,5809.0
2024-02-20 13:35:00,151.01,151.13,150.84,151.13,4770.0,151.01,151.13,150.84,151.13,4770.0
2024-02-20 13:40:00,151.06,151.23,150.99,151.11,5312.0,151.06,151.23,150.99,151.11,5312.0
2024-02-20 13:45:00,151.05,151.17,151.05,151.12,1719.0,151.05,151.17,151.05,151.12,1719.0
2024-02-20 13:50:00,151.12,151.26,151.07,151.18,3126.0,151.12,151.26,151.07,151.18,3126.0
2024-02-20 13:55:00,151.19,151.3,151.19,151.25,13023.0,151.19,151.3,151.19,151.25,13023.0
2024-02-20 14:00:00,151.25,151.42,151.25,151.37,3872.0,151.25,151.42,151.25,151.37,3872.0
2024-02-20 14:05:00,151.37,151.5,151.36,151.43,6332.0,151.37,151.5,151.36,151.43,6332.0
2024-02-20 14:10:00,151.46,151.49,151.3,151.41,5889.0,151.46,151.49,151.3,151.41,5889.0
2024-02-20 14:15:00,151.41,151.51,151.18,151.45,13215.0,151.41,151.51,151.18,151.45,13215.0
2024-02-20 14:20:00,151.48,151.48,151.21,151.37,12458.0,151.48,151.48,151.21,151.37,12458.0
2024-02-20 14:25:00,151.3,151.53,151.25,151.53,9382.0,151.3,151.53,151.25,151.53,9382.0
2024-02-20 14:30:00,151.52,151.52,151.22,151.27,4168.0,151.52,151.52,151.22,151.27,4168.0
2024-02-20 14:35:00,151.27,151.28,151.15,151.19,3713.0,151.27,151.28,151.15,151.19,3713.0
2024-02-20 14:40:00,151.19,151.36,151.18,151.33,4098.0,151.19,151.36,151.18,151.33,4098.0
2024-02-20 14:45:00,151.32,151.53,151.32,151.49,9224.0,151.32,151.53,151.32,151.49,9224.0
2024-02-20 14:50:00,151.54,151.7,151.46,151.52,9980.0,151.54,151.7,151.46,151.52,9980.0
2024-02-20 14:55:00,151.51,151.58,151.41,151.47,13819.0,151.51,151.58,151.41,151.47,13819.0
2024-02-20 15:00:00,151.47,151.55,151.44,151.51,9527.0,151.47,151.55,151.44,151.51,9527.0
2024-02-20 15:05:00,151.51,151.81,151.47,151.77,21169.0,151.51,151.81,151.47,151.77,21169.0
2024-02-20 15:10:00,151.79,151.8,151.65,151.69,20123.0,151.79,151.8,151.65,151.69,20123.0
2024-02-20 15:15:00,151.72,151.77,151.56,151.59,17885.0,151.72,151.77,151.56,151.59,17885.0
2024-02-20 15:20:00,151.59,151.66,151.31,151.34,12161.0,151.59,151.66,151.31,151.34,12161.0
2024-02-20 15:25:00,151.34,151.5,151.31,151.5,8404.0,151.34,151.5,151.31,151.5,8404.0
2024-02-20 15:30:00,151.53,151.53,151.16,151.3,17541.0,151.53,151.53,151.16,151.3,17541.0
2024-02-20 15:35:00,151.31,151.52,151.23,151.46,21024.0,151.31,151.52,151.23,151.46,21024.0
2024-02-20 15:40:00,151.46,151.96,151.45,151.94,46630.0,151.46,151.96,151.45,151.94,46630.0
2024-02-20 15:45:00,151.94,152.02,151.58,151.71,70720.0,151.94,152.02,151.58,151.71,70720.0
2024-02-20 15:50:00,151.63,151.92,151.45,151.92,38129.0,151.63,151.92,151.45,151.92,38129.0
2024-02-20 15:55:00,151.95,152.04,151.83,151.92,103919.0,151.95,152.04,151.83,151.92,103919.0
2024-02-21 09:30:00,152.02,152.44,151.1,151.75,29750.0,152.02,152.44,151.1,151.75,29750.0
2024-02-21 09:35:00,151.57,152.0,151.25,151.64,8347.0,151.57,152.0,151.25,151.64,8347.0
2024-02-21 09:40:00,151.65,151.65,151.15,151.38,7668.0,151.65,151.65,151.15,151.38,7668.0
2024-02-21 09:45:00,151.52,151.7,151.29,151.44,2493.0,151.52,151.7,151.29,151.44,2493.0
2024-02-21 09:50:00,151.45,151.45,151.04,151.18,7808.0,151.45,151.45,151.04,151.18,7808.0
2024-02-21 09:55:00,151.18,151.36,150.8,150.93,12507.0,151.18,151.36,150.8,150.93,12507.0
2024-02-21 10:00:00,151.0,151.5,150.83,151.49,7133.0,151.0,151.5,150.83,151.49,7133.0
2024-02-21 10:05:00,151.45,151.45,151.2,151.27,5152.0,151.45,151.45,151.2,151.27,5152.0
2024-02-21 10:10:00,151.26,151.28,150.96,151.03,6177.0,151.26,151.28,150.96,151.03,6177.0
2024-02-21 10:15:00,150.95,151.05,150.89,150.97,4893.0,150.95,151.05,150.89,150.97,4893.0
2024-02-21 10:20:00,150.99,151.16,150.92,151.01,14258.0,150.99,151.16,150.92,151.01,14258.0
2024-02-21 10:25:00,151.05,151.29,150.98,151.28,7495.0,151.05,151.29,150.98,151.28,7495.0
2024-02-21 10:30:00,151.28,151.6,151.2,151.41,7662.0,151.28,151.6,151.2,151.41,7662.0
2024-02-21 10:35:00,151.37,151.51,151.37,151.47,4512.0,151.37,151.51,151.37,151.47,4512.0
2024-02-21 10:40:00,151.48,151.6,151.45,151.54,8679.0,151.48,151.6,151.45,151.54,8679.0
2024-02-21 10:45:00,151.53,152.02,151.51,151.79,18872.0,151.53,152.02,151.51,151.79,18872.0
2024-02-21 10:50:00,151.79,151.83,151.6,151.81,8228.0,151.79,151.83,151.6,151.81,8228.0
2024-02-21 10:55:00,151.81,151.85,151.73,151.78,11425.0,151.81,151.85,151.73,151.78,11425.0
2024-02-21 11:00:00,151.78,151.81,151.64,151.73,7836.0,151.78,151.81,151.64,151.73,7836.0
2024-02-21 11:05:00,151.69,151.85,151.68,151.84,8203.0,151.69,151.85,151.68,151.84,8203.0
2024-02-21 11:10:00,151.81,152.02,151.8,152.0,4032.0,151.81,152.02,151.8,152.0,4032.0
2024-02-21 11:15:00,151.93,151.95,151.73,151.78,14550.0,151.93,151.95,151.73,151.78,14550.0
2024-02-21 11:20:00,151.72,151.89,151.68,151.82,4713.0,151.72,151.89,151.68,151.82,4713.0
2024-02-21 11:25:00,151.84,151.96,151.83,151.94,7386.0,151.84,151.96,151.83,151.94,7386.0
2024-02-21 11:30:00,151.91,151.94,151.74,151.9,10035.0,151.91,151.94,151.74,151.9,10035.0
2024-02-21 11:35:00,151.94,151.94,151.65,151.76,5032.0,151.94,151.94,151.65,151.76,5032.0
2024-02-21 11:40:00,151.72,151.78,151.62,151.67,6295.0,151.72,151.78,151.62,151.67,6295.0
2024-02-21 11:45:00,151.66,151.86,151.65,151.84,6856.0,151.66,151.86,151.65,151.84,6856.0
2024-02-21 11:50:00,151.84,151.85,151.53,151.56,9770.0,151.84,151.85,151.53,151.56,9770.0
2024-02-21 11:55:00,151.51,151.6,151.35,151.58,5939.0,151.51,151.6,151.35,151.58,5939.0
2024-02-21 12:00:00,151.56,151.6,151.25,151.25,2352.0,151.56,151.6,151.25,151.25,2352.0
2024-02-21 12:05:00,151.32,151.42,151.32,151.37,1486.0,151.32,151.42,151.32,151.37,1486.0
2024-02-21 12:10:00,151.3,151.37,151.22,151.32,2009.0,151.3,151.37,151.22,151.32,2009.0
2024-02-21 12:15:00,151.3,151.39,151.25,151.27,22250.0,151.3,151.39,151.25,151.27,22250.0
2024-02-21 12:20:00,151.3,151.35,150.96,151.02,13269.0,151.3,151.35,150.96,151.02,13269.0
2024-02-21 12:25:00,151.02,151.21,150.97,151.19,4613.0,151.02,151.21,150.97,151.19,4613.0
2024-02-21 12:30:00,151.27,151.36,151.0,151.0,3550.0,151.27,151.36,151.0,151.0,3550.0
2024-02-21 12:35:00,151.01,151.14,150.99,151.06,10800.0,151.01,151.14,150.99,151.06,10800.0
2024-02-21 12:40:00,151.01,151.07,150.89,151.07,4700.0,151.01,151.07,150.89,151.07,4700.0
2024-02-21 12:45:00,151.1,151.14,150.99,151.05,5356.0,151.1,151.14,150.99,151.05,5356.0
2024-02-21 12:50:00,151.0,151.05,150.94,151.0,3500.0,151.0,151.05,150.94,151.0,3500.0
2024-02-21 12:55:00,151.0,151.12,150.99,151.09,7052.0,151.0,151.12,150.99,151.09,7052.0
2024-02-21 13:00:00,151.05,151.1,150.84,151.05,7402.0,151.05,151.1,150.84,151.05,7402.0
2024-02-21 13:05:00,150.99,151.09,150.95,151.01,4554.0,150.99,151.09,150.95,151.01,4554.0
2024-02-21 13:10:00,151.01,151.06,150.87,150.91,2424.0,151.01,151.06,150.87,150.91,2424.0
2024-02-21 13:15:00,150.91,151.03,150.86,150.86,2916.0,150.91,151.03,150.86,150.86,2916.0
2024-02-21 13:20:00,150.89,150.89,150.78,150.88,2653.0,150.89,150.89,150.78,150.88,2653.0
2024-02-21 13:25:00,150.78,150.79,150.65,150.73,4082.0,150.78,150.79,150.65,150.73,4082.0
2024-02-21 13:30:00,150.73,150.83,150.58,150.78,9959.0,150.73,150.83,150.58,150.78,9959.0
2024-02-21 13:35:00,150.78,150.86,150.68,150.75,3374.0,150.78,150.86,150.68,150.75,3374.0
2024-02-21 13:40:00,150.69,150.84,150.66,150.71,7600.0,150.69,150.84,150.66,150.71,7600.0
2024-02-21 13:45:00,150.76,150.82,150.61,150.68,3647.0,150.76,150.82,150.61,150.68,3647.0
2024-02-21 13:50:00,150.72,150.78,150.71,150.73,2398.0,150.72,150.78,150.71,150.73,2398.0
2024-02-21 13:55:00,150.73,150.79,150.71,150.75,3349.0,150.73,150.79,150.71,150.75,3349.0
2024-02-21 14:00:00,150.77,150.96,150.66,150.95,3640.0,150.77,150.96,150.66,150.95,3640.0
2024-02-21 14:05:00,150.94,150.95,150.78,150.78,6740.0,150.94,150.95,150.78,150.78,6740.0
2024-02-21 14:10:00,150.8,150.84,150.57,150.67,9296.0,150.8,150.84,150.57,150.67,9296.0
2024-02-21 14:15:00,150.66,150.71,150.36,150.36,2953.0,150.66,150.71,150.36,150.36,2953.0
2024-02-21 14:20:00,150.37,150.5,150.03,150.07,5531.0,150.37,150.5,150.03,150.07,5531.0
2024-02-21 14:25:00,150.04,150.2,149.81,150.18,8395.0,150.04,150.2,149.81,150.18,8395.0
2024-02-21 14:30:00,150.18,150.28,150.11,150.27,6681.0,150.18,150.28,150.11,150.27,6681.0
2024-02-21 14:35:00,150.23,150.27,150.01,150.05,3790.0,150.23,150.27,150.01,150.05,3790.0
2024-02-21 14:40:00,150.02,150.09,149.93,150.09,2399.0,150.02,150.09,149.93,150.09,2399.0
2024-02-21 14:45:00,150.01,150.21,149.98,150.2,3321.0,150.01,150.21,149.98,150.2,3321.0
2024-02-21 14:50:00,150.2,150.43,150.2,150.36,31585.0,150.2,150.43,150.2,150.36,31585.0
2024-02-21 14:55:00,150.42,150.64,150.41,150.59,4641.0,150.42,150.64,150.41,150.59,4641.0
2024-02-21 15:00:00,150.54,150.54,150.28,150.49,7846.0,150.54,150.54,150.28,150.49,7846.0
2024-02-21 15:05:00,150.42,150.51,150.33,150.35,7170.0,150.42,150.51,150.33,150.35,7170.0
2024-02-21 15:10:00,150.34,150.37,150.25,150.3,5544.0,150.34,150.37,150.25,150.3,5544.0
2024-02-21 15:15:00,150.2,150.25,150.01,150.14,5338.0,150.2,150.25,150.01,150.14,5338.0
2024-02-21 15:20:00,150.08,150.12,149.93,149.99,14050.0,150.08,150.12,149.93,149.99,14050.0
2024-02-21 15:25:00,150.02,150.06,149.93,150.03,15085.0,150.02,150.06,149.93,150.03,15085.0
2024-02-21 15:30:00,150.03,150.21,149.98,150.18,26220.0,150.03,150.21,149.98,150.18,26220.0
2024-02-21 15:35:00,150.18,150.7,150.11,150.54,21449.0,150.18,150.7,150.11,150.54,21449.0
2024-02-21 15:40:00,150.56,150.74,150.44,150.68,24171.0,150.56,150.74,150.44,150.68,24171.0
2024-02-21 15:45:00,150.69,150.85,150.6,150.78,34006.0,150.69,150.85,150.6,150.78,34006.0
2024-02-21 15:50:00,150.74,150.85,150.55,150.74,56133.0,150.74,150.85,150.55,150.74,56133.0
2024-02-21 15:55:00,150.82,151.18,150.78,151.14,83368.0,150.82,151.18,150.78,151.14,83368.0
2024-02-22 09:30:00,153.09,153.83,152.14,152.82,20829.0,153.09,153.83,152.14,152.82,20829.0
2024-02-22 09:35:00,152.58,152.91,152.4,152.91,4868.0,152.58,152.91,152.4,152.91,4868.0
2024-02-22 09:40:00,152.91,153.07,152.74,152.74,2975.0,152.91,153.07,152.74,152.74,2975.0
2024-02-22 09:45:00,152.81,153.0,152.66,152.88,8310.0,152.81,153.0,152.66,152.88,8310.0
2024-02-22 09:50:00,152.92,152.92,151.76,151.9,4116.0,152.92,152.92,151.76,151.9,4116.0
2024-02-22 09:55:00,151.92,152.79,151.91,152.58,5343.0,151.92,152.79,151.91,152.58,5343.0
2024-02-22 10:00:00,152.47,152.94,152.12,152.12,7791.0,152.47,152.94,152.12,152.12,7791.0
2024-02-22 10:05:00,152.06,152.27,151.89,151.99,7021.0,152.06,152.27,151.89,151.99,7021.0
2024-02-22 10:10:00,151.84,152.17,151.84,152.11,6185.0,151.84,152.17,151.84,152.11,6185.0
2024-02-22 10:15:00,152.01,152.17,151.94,152.03,3674.0,152.01,152.17,151.94,152.03,3674.0
2024-02-22 10:20:00,152.0,152.08,151.91,151.99,3781.0,152.0,152.08,151.91,151.99,3781.0
2024-02-22 10:25:00,152.04,152.48,152.04,152.48,1350.0,152.04,152.48,152.04,152.48,1350.0
2024-02-22 10:30:00,152.5,152.55,152.41,152.43,4163.0,152.5,152.55,152.41,152.43,4163.0
2024-02-22 10:35:00,152.39,152.53,152.22,152.39,3929.0,152.39,152.53,152.22,152.39,3929.0
2024-02-22 10:40:00,152.44,152.63,152.43,152.53,4132.0,152.44,152.63,152.43,152.53,4132.0
2024-02-22 10:45:00,152.46,152.52,152.17,152.21,6085.0,152.46,152.52,152.17,152.21,6085.0
2024-02-22 10:50:00,152.13,152.28,152.03,152.18,5035.0,152.13,152.28,152.03,152.18,5035.0
2024-02-22 10:55:00,152.15,152.42,152.15,152.23,5842.0,152.15,152.42,152.15,152.23,5842.0
2024-02-22 11:00:00,152.28,152.54,152.26,152.42,6953.0,152.28,152.54,152.26,152.42,6953.0
2024-02-22 11:05:00,152.47,152.6,152.43,152.43,6526.0,152.47,152.6,152.43,152.43,6526.0
2024-02-22 11:10:00,152.51,152.6,152.49,152.55,9219.0,152.51,152.6,152.49,152.55,9219.0
2024-02-22 11:15:00,152.53,152.84,152.53,152.58,6216.0,152.53,152.84,152.53,152.58,6216.0
2024-02-22 11:20:00,152.57,152.69,152.5,152.68,6049.0,152.57,152.69,152.5,152.68,6049.0
2024-02-22 11:25:00,152.67,152.73,152.6,152.64,5918.0,152.67,152.73,152.6,152.64,5918.0
2024-02-22 11:30:00,152.72,152.81,152.56,152.67,8115.0,152.72,152.81,152.56,152.67,8115.0
2024-02-22 11:35:00,152.67,152.71,152.53,152.64,2117.0,152.67,152.71,152.53,152.64,2117.0
2024-02-22 11:40:00,152.68,152.75,152.64,152.74,3464.0,152.68,152.75,152.64,152.74,3464.0
2024-02-22 11:45:00,152.75,152.78,152.45,152.47,5673.0,152.75,152.78,152.45,152.47,5673.0
2024-02-22 11:50:00,152.56,152.85,152.56,152.81,14831.0,152.56,152.85,152.56,152.81,14831.0
2024-02-22 11:55:00,152.83,152.86,152.56,152.65,5521.0,152.83,152.86,152.56,152.65,5521.0
2024-02-22 12:00:00,152.59,152.68,152.54,152.66,4327.0,152.59,152.68,152.54,152.66,4327.0
2024-02-22 12:05:00,152.66,152.69,152.62,152.68,3344.0,152.66,152.69,152.62,152.68,3344.0
2024-02-22 12:10:00,152.7,152.73,152.58,152.6,5477.0,152.7,152.73,152.58,152.6,5477.0
2024-02-22 12:15:00,152.53,152.54,152.46,152.48,2440.0,152.53,152.54,152.46,152.48,2440.0
2024-02-22 12:20:00,152.49,152.68,152.46,152.66,14659.0,152.49,152.68,152.46,152.66,14659.0
2024-02-22 12:25:00,152.67,152.82,152.61,152.81,5071.0,152.67,152.82,152.61,152.81,5071.0
2024-02-22 12:30:00,152.8,152.8,152.62,152.69,3637.0,152.8,152.8,152.62,152.69,3637.0
2024-02-22 12:35:00,152.74,152.75,152.67,152.69,3200.0,152.74,152.75,152.67,152.69,3200.0
2024-02-22 12:40:00,152.64,152.68,152.51,152.59,4867.0,152.64,152.68,152.51,152.59,4867.0
2024-02-22 12:45:00,152.59,152.59,152.49,152.53,1700.0,152.59,152.59,152.49,152.53,1700.0
2024-02-22 12:50:00,152.59,152.87,152.59,152.71,6364.0,152.59,152.87,152.59,152.71,6364.0
2024-02-22 12:55:00,152.74,152.79,152.67,152.73,2306.0,152.74,152.79,152.67,152.73,2306.0
2024-02-22 13:00:00,152.79,152.81,152.65,152.71,11228.0,152.79,152.81,152.65,152.71,11228.0
2024-02-22 13:05:00,152.77,152.77,152.63,152.67,4963.0,152.77,152.77,152.63,152.67,4963.0
2024-02-22 13:10:00,152.67,152.7,152.56,152.56,2620.0,152.67,152.7,152.56,152.56,2620.0
2024-02-22 13:15:00,152.6,152.7,152.58,152.58,6096.0,152.6,152.7,152.58,152.58,6096.0
2024-02-22 13:20:00,152.62,152.64,152.47,152.49,13231.0,152.62,152.64,152.47,152.49,13231.0
2024-02-22 13:25:00,152.49,152.56,152.45,152.49,3607.0,152.49,152.56,152.45,152.49,3607.0
2024-02-22 13:30:00,152.54,152.6,152.53,152.58,9819.0,152.54,152.6,152.53,152.58,9819.0
2024-02-22 13:35:00,152.57,152.67,152.54,152.58,12919.0,152.57,152.67,152.54,152.58,12919.0
2024-02-22 13:40:00,152.58,152.61,152.56,152.61,5188.0,152.58,152.61,152.56,152.61,5188.0
2024-02-22 13:45:00,152.59,152.71,152.5,152.5,13603.0,152.59,152.71,152.5,152.5,13603.0
2024-02-22 13:50:00,152.49,152.55,152.44,152.55,5453.0,152.49,152.55,152.44,152.55,5453.0
2024-02-22 13:55:00,152.53,152.56,152.5,152.52,3580.0,152.53,152.56,152.5,152.52,3580.0
2024-02-22 14:00:00,152.56,152.56,152.47,152.53,4735.0,152.56,152.56,152.47,152.53,4735.0
2024-02-22 14:05:00,152.58,152.6,152.52,152.56,6586.0,152.58,152.6,152.52,152.56,6586.0
2024-02-22 14:10:00,152.6,152.7,152.6,152.67,9249.0,152.6,152.7,152.6,152.67,9249.0
2024-02-22 14:15:00,152.64,152.91,152.63,152.81,8093.0,152.64,152.91,152.63,152.81,8093.0
2024-02-22 14:20:00,152.79,152.9,152.79,152.81,5645.0,152.79,152.9,152.79,152.81,5645.0
2024-02-22 14:25:00,152.82,152.82,152.62,152.75,16793.0,152.82,152.82,152.62,152.75,16793.0
2024-02-22 14:30:00,152.76,152.77,152.56,152.62,9285.0,152.76,152.77,152.56,152.62,9285.0
2024-02-22 14:35:00,152.65,152.73,152.61,152.61,18916.0,152.65,152.73,152.61,152.61,18916.0
2024-02-22 14:40:00,152.58,152.71,152.57,152.71,7880.0,152.58,152.71,152.57,152.71,7880.0
2024-02-22 14:45:00,152.73,152.73,152.57,152.67,6900.0,152.73,152.73,152.57,152.67,6900.0
2024-02-22 14:50:00,152.64,152.73,152.6,152.63,8837.0,152.64,152.73,152.6,152.63,8837.0
2024-02-22 14:55:00,152.6,152.63,152.48,152.51,9474.0,152.6,152.63,152.48,152.51,9474.0
2024-02-22 15:00:00,152.56,152.73,152.46,152.67,8141.0,152.56,152.73,152.46,152.67,8141.0
2024-02-22 15:05:00,152.66,152.67,152.56,152.56,8835.0,152.66,152.67,152.56,152.56,8835.0
2024-02-22 15:10:00,152.56,152.69,152.53,152.56,12070.0,152.56,152.69,152.53,152.56,12070.0
2024-02-22 15:15:00,152.56,152.67,152.56,152.62,10830.0,152.56,152.67,152.56,152.62,10830.0
2024-02-22 15:20:00,152.62,152.91,152.61,152.74,27716.0,152.62,152.91,152.61,152.74,27716.0
2024-02-22 15:25:00,152.78,153.0,152.76,152.93,31592.0,152.78,153.0,152.76,152.93,31592.0
2024-02-22 15:30:00,152.93,152.93,152.66,152.67,23897.0,152.93,152.93,152.66,152.67,23897.0
2024-02-22 15:35:00,152.67,152.72,152.65,152.69,17339.0,152.67,152.72,152.65,152.69,17339.0
2024-02-22 15:40:00,152.69,152.75,152.6,152.61,22392.0,152.69,152.75,152.6,152.61,22392.0
2024-02-22 15:45:00,152.59,152.63,152.5,152.6,15577.0,152.59,152.63,152.5,152.6,15577.0
2024-02-22 15:50:00,152.57,152.72,152.39,152.39,47472.0,152.57,152.72,152.39,152.39,47472.0
2024-02-22 15:55:00,152.41,152.63,152.38,152.39,90597.0,152.41,152.63,152.38,152.39,90597.0
2024-02-23 09:30:00,152.13,152.89,152.02,152.04,19525.0,152.13,152.89,152.02,152.04,19525.0
2024-02-23 09:35:00,152.15,152.86,151.93,152.82,9431.0,152.15,152.86,151.93,152.82,9431.0
2024-02-23 09:40:00,152.85,152.91,152.38,152.41,9678.0,152.85,152.91,152.38,152.41,9678.0
2024-02-23 09:45:00,152.43,152.54,152.1,152.54,7663.0,152.43,152.54,152.1,152.54,7663.0
2024-02-23 09:50:00,152.47,152.58,152.1,152.58,13567.0,152.47,152.58,152.1,152.58,13567.0
2024-02-23 09:55:00,152.71,153.06,152.42,152.51,19365.0,152.71,153.06,152.42,152.51,19365.0
2024-02-23 10:00:00,152.62,152.62,151.91,152.33,6751.0,152.62,152.62,151.91,152.33,6751.0
2024-02-23 10:05:00,152.24,152.34,151.89,152.01,3213.0,152.24,152.34,151.89,152.01,3213.0
2024-02-23 10:10:00,151.94,151.96,151.56,151.78,4137.0,151.94,151.96,151.56,151.78,4137.0
2024-02-23 10:15:00,151.83,151.98,151.77,151.98,3028.0,151.83,151.98,151.77,151.98,3028.0
2024-02-23 10:20:00,151.92,152.13,151.8,151.85,2902.0,151.92,152.13,151.8,151.85,2902.0
2024-02-23 10:25:00,152.03,152.25,151.92,152.09,3185.0,152.03,152.25,151.92,152.09,3185.0
2024-02-23 10:30:00,151.91,152.36,151.83,152.22,4131.0,151.91,152.36,151.83,152.22,4131.0
2024-02-23 10:35:00,152.11,152.19,151.94,152.04,1905.0,152.11,152.19,151.94,152.04,1905.0
2024-02-23 10:40:00,151.98,152.04,151.86,151.93,5496.0,151.98,152.04,151.86,151.93,5496.0
2024-02-23 10:45:00,151.88,152.03,151.63,151.63,3481.0,151.88,152.03,151.63,151.63,3481.0
2024-02-23 10:50:00,151.69,151.95,151.69,151.93,3126.0,151.69,151.95,151.69,151.93,3126.0
2024-02-23 10:55:00,151.87,151.98,151.66,151.76,5671.0,151.87,151.98,151.66,151.76,5671.0
2024-02-23 11:00:00,151.69,151.9,151.5,151.5,9108.0,151.69,151.9,151.5,151.5,9108.0
2024-02-23 11:05:00,151.58,151.88,151.42,151.86,5168.0,151.58,151.88,151.42,151.86,5168.0
2024-02-23 11:10:00,151.74,151.82,151.61,151.72,4745.0,151.74,151.82,151.61,151.72,4745.0
2024-02-23 11:15:00,151.67,151.77,151.44,151.46,3612.0,151.67,151.77,151.44,151.46,3612.0
2024-02-23 11:20:00,151.42,151.49,151.39,151.44,2491.0,151.42,151.49,151.39,151.44,2491.0
2024-02-23 11:25:00,151.44,151.79,151.42,151.51,8497.0,151.44,151.79,151.42,151.51,8497.0
2024-02-23 11:30:00,151.51,151.65,151.47,151.65,4964.0,151.51,151.65,151.47,151.65,4964.0
2024-02-23 11:35:00,151.66,151.7,151.61,151.7,1400.0,151.66,151.7,151.61,151.7,1400.0
2024-02-23 11:40:00,151.64,151.73,151.64,151.73,2300.0,151.64,151.73,151.64,151.73,2300.0
2024-02-23 11:45:00,151.67,151.69,151.49,151.5,1616.0,151.67,151.69,151.49,151.5,1616.0
2024-02-23 11:50:00,151.57,151.58,151.45,151.47,5674.0,151.57,151.58,151.45,151.47,5674.0
2024-02-23 11:55:00,151.52,151.61,151.48,151.58,2533.0,151.52,151.61,151.48,151.58,2533.0
2024-02-23 12:00:00,151.59,151.68,151.54,151.57,6642.0,151.59,151.68,151.54,151.57,6642.0
2024-02-23 12:05:00,151.61,151.79,151.61,151.67,1736.0,151.61,151.79,151.61,151.67,1736.0
2024-02-23 12:10:00,151.69,151.7,151.39,151.47,5449.0,151.69,151.7,151.39,151.47,5449.0
2024-02-23 12:15:00,151.43,151.46,151.22,151.22,4022.0,151.43,151.46,151.22,151.22,4022.0
2024-02-23 12:20:00,151.31,151.5,151.29,151.33,3376.0,151.31,151.5,151.29,151.33,3376.0
2024-02-23 12:25:00,151.34,151.36,151.2,151.31,3128.0,151.34,151.36,151.2,151.31,3128.0
2024-02-23 12:30:00,151.27,151.28,151.15,151.21,7556.0,151.27,151.28,151.15,151.21,7556.0
2024-02-23 12:35:00,151.29,151.37,151.2,151.37,2100.0,151.29,151.37,151.2,151.37,2100.0
2024-02-23 12:40:00,151.41,151.48,151.3,151.48,3157.0,151.41,151.48,151.3,151.48,3157.0
2024-02-23 12:45:00,151.48,151.53,151.4,151.42,2598.0,151.48,151.53,151.4,151.42,2598.0
2024-02-23 12:50:00,151.37,151.47,151.34,151.34,2082.0,151.37,151.47,151.34,151.34,2082.0
2024-02-23 12:55:00,151.34,151.37,151.2,151.27,5729.0,151.34,151.37,151.2,151.27,5729.0
2024-02-23 13:00:00,151.23,151.54,151.23,151.54,4532.0,151.23,151.54,151.23,151.54,4532.0
2024-02-23 13:05:00,151.5,151.67,151.42,151.5,3174.0,151.5,151.67,151.42,151.5,3174.0
2024-02-23 13:10:00,151.38,151.56,151.37,151.47,6826.0,151.38,151.56,151.37,151.47,6826.0
2024-02-23 13:15:00,151.42,151.42,151.29,151.38,3000.0,151.42,151.42,151.29,151.38,3000.0
2024-02-23 13:20:00,151.37,151.42,151.26,151.3,2400.0,151.37,151.42,151.26,151.3,2400.0
2024-02-23 13:25:00,151.33,151.34,151.2,151.26,1756.0,151.33,151.34,151.2,151.26,1756.0
2024-02-23 13:30:00,151.26,151.35,151.18,151.35,3825.0,151.26,151.35,151.18,151.35,3825.0
2024-02-23 13:35:00,151.38,151.39,151.21,151.28,5883.0,151.38,151.39,151.21,151.28,5883.0
2024-02-23 13:40:00,151.25,151.37,151.23,151.26,7932.0,151.25,151.37,151.23,151.26,7932.0
2024-02-23 13:45:00,151.26,151.34,151.25,151.28,1850.0,151.26,151.34,151.25,151.28,1850.0
2024-02-23 13:50:00,151.32,151.32,151.2,151.28,2296.0,151.32,151.32,151.2,151.28,2296.0
2024-02-23 13:55:00,151.24,151.29,151.2,151.27,1514.0,151.24,151.29,151.2,151.27,1514.0
2024-02-23 14:00:00,151.29,151.31,150.94,151.22,16976.0,151.29,151.31,150.94,151.22,16976.0
2024-02-23 14:05:00,151.22,151.31,151.16,151.16,4301.0,151.22,151.31,151.16,151.16,4301.0
2024-02-23 14:10:00,151.11,151.19,151.05,151.12,4942.0,151.11,151.19,151.05,151.12,4942.0
2024-02-23 14:15:00,151.18,151.36,151.18,151.35,3651.0,151.18,151.36,151.18,151.35,3651.0
2024-02-23 14:20:00,151.35,151.38,151.18,151.18,2461.0,151.35,151.38,151.18,151.18,2461.0
2024-02-23 14:25:00,151.18,151.3,151.1,151.23,4340.0,151.18,151.3,151.1,151.23,4340.0
2024-02-23 14:30:00,151.23,151.38,151.19,151.38,4122.0,151.23,151.38,151.19,151.38,4122.0
2024-02-23 14:35:00,151.44,151.53,151.35,151.49,8812.0,151.44,151.53,151.35,151.49,8812.0
2024-02-23 14:40:00,151.46,151.5,151.41,151.46,5100.0,151.46,151.5,151.41,151.46,5100.0
2024-02-23 14:45:00,151.48,151.54,151.33,151.34,7907.0,151.48,151.54,151.33,151.34,7907.0
2024-02-23 14:50:00,151.29,151.43,151.27,151.38,6589.0,151.29,151.43,151.27,151.38,6589.0
2024-02-23 14:55:00,151.4,151.41,151.24,151.25,5002.0,151.4,151.41,151.24,151.25,5002.0
2024-02-23 15:00:00,151.26,151.27,151.2,151.21,3607.0,151.26,151.27,151.2,151.21,3607.0
2024-02-23 15:05:00,151.21,151.21,150.94,150.98,11731.0,151.21,151.21,150.94,150.98,11731.0
2024-02-23 15:10:00,150.97,151.01,150.86,150.89,4801.0,150.97,151.01,150.86,150.89,4801.0
2024-02-23 15:15:00,150.86,151.1,150.85,151.09,5801.0,150.86,151.1,150.85,151.09,5801.0
2024-02-23 15:20:00,151.1,151.18,151.03,151.14,13197.0,151.1,151.18,151.03,151.14,13197.0
2024-02-23 15:25:00,151.14,151.14,150.98,151.01,8725.0,151.14,151.14,150.98,151.01,8725.0
2024-02-23 15:30:00,151.0,151.24,150.96,151.24,12158.0,151.0,151.24,150.96,151.24,12158.0
2024-02-23 15:35:00,151.21,151.56,151.21,151.45,16097.0,151.21,151.56,151.21,151.45,16097.0
2024-02-23 15:40:00,151.43,151.62,151.43,151.55,11533.0,151.43,151.62,151.43,151.55,11533.0
2024-02-23 15:45:00,151.55,151.78,151.51,151.76,11986.0,151.55,151.78,151.51,151.76,11986.0
2024-02-23 15:50:00,151.76,151.9,151.31,151.38,41083.0,151.76,151.9,151.31,151.38,41083.0
2024-02-23 15:55:00,151.38,151.38,150.98,150.99,125457.0,151.38,151.38,150.98,150.99,125457.0
2024-02-26 09:30:00,151.25,151.25,150.59,150.69,16384.0,151.25,151.25,150.59,150.69,16384.0
2024-02-26 09:35:00,150.67,150.86,150.19,150.19,10844.0,150.67,150.86,150.19,150.19,10844.0
2024-02-26 09:40:00,150.3,150.6,150.21,150.32,6682.0,150.3,150.6,150.21,150.32,6682.0
2024-02-26 09:45:00,150.33,150.33,150.16,150.18,3729.0,150.33,150.33,150.16,150.18,3729.0
2024-02-26 09:50:00,150.32,150.83,150.32,150.81,5821.0,150.32,150.83,150.32,150.81,5821.0
2024-02-26 09:55:00,150.77,150.83,150.49,150.62,10082.0,150.77,150.83,150.49,150.62,10082.0
2024-02-26 10:00:00,150.68,150.68,150.25,150.43,5088.0,150.68,150.68,150.25,150.43,5088.0
2024-02-26 10:05:00,150.49,150.6,150.26,150.36,7089.0,150.49,150.6,150.26,150.36,7089.0
2024-02-26 10:10:00,150.35,150.5,150.19,150.19,3411.0,150.35,150.5,150.19,150.19,3411.0
2024-02-26 10:15:00,150.09,150.23,150.01,150.23,3160.0,150.09,150.23,150.01,150.23,3160.0
2024-02-26 10:20:00,150.14,150.14,149.95,149.96,4539.0,150.14,150.14,149.95,149.96,4539.0
2024-02-26 10:25:00,150.03,150.16,149.95,149.95,2700.0,150.03,150.16,149.95,149.95,2700.0
2024-02-26 10:30:00,149.95,150.34,149.95,150.28,5158.0,149.95,150.34,149.95,150.28,5158.0
2024-02-26 10:35:00,150.35,150.35,150.06,150.06,3940.0,150.35,150.35,150.06,150.06,3940.0
2024-02-26 10:40:00,149.94,150.14,149.94,150.14,4572.0,149.94,150.14,149.94,150.14,4572.0
2024-02-26 10:45:00,150.14,150.24,150.11,150.24,3358.0,150.14,150.24,150.11,150.24,3358.0
2024-02-26 10:50:00,150.19,150.21,150.11,150.15,3590.0,150.19,150.21,150.11,150.15,3590.0
2024-02-26 10:55:00,150.16,150.34,150.13,150.19,4356.0,150.16,150.34,150.13,150.19,4356.0
2024-02-26 11:00:00,150.19,150.44,150.11,150.39,5552.0,150.19,150.44,150.11,150.39,5552.0
2024-02-26 11:05:00,150.43,150.44,150.22,150.39,5216.0,150.43,150.44,150.22,150.39,5216.0
2024-02-26 11:10:00,150.37,150.39,150.2,150.2,1750.0,150.37,150.39,150.2,150.2,1750.0
2024-02-26 11:15:00,150.25,150.36,150.25,150.32,4002.0,150.25,150.36,150.25,150.32,4002.0
2024-02-26 11:20:00,150.34,150.4,150.2,150.21,2304.0,150.34,150.4,150.2,150.21,2304.0
2024-02-26 11:25:00,150.25,150.4,150.24,150.4,2856.0,150.25,150.4,150.24,150.4,2856.0
2024-02-26 11:30:00,150.34,150.41,150.33,150.38,2579.0,150.34,150.41,150.33,150.38,2579.0
2024-02-26 11:35:00,150.42,150.63,150.42,150.63,4527.0,150.42,150.63,150.42,150.63,4527.0
2024-02-26 11:40:00,150.67,150.78,150.63,150.72,3791.0,150.67,150.78,150.63,150.72,3791.0
2024-02-26 11:45:00,150.74,150.96,150.73,150.95,2625.0,150.74,150.96,150.73,150.95,2625.0
2024-02-26 11:50:00,150.97,150.98,150.76,150.78,5821.0,150.97,150.98,150.76,150.78,5821.0
2024-02-26 11:55:00,150.77,150.83,150.72,150.74,2466.0,150.77,150.83,150.72,150.74,2466.0
2024-02-26 12:00:00,150.71,150.77,150.65,150.77,2782.0,150.71,150.77,150.65,150.77,2782.0
2024-02-26 12:05:00,150.8,150.96,150.78,150.92,1815.0,150.8,150.96,150.78,150.92,1815.0
2024-02-26 12:10:00,150.89,150.95,150.79,150.94,5104.0,150.89,150.95,150.79,150.94,5104.0
2024-02-26 12:15:00,150.95,150.99,150.89,150.9,2026.0,150.95,150.99,150.89,150.9,2026.0
2024-02-26 12:20:00,150.92,151.12,150.9,151.12,2406.0,150.92,151.12,150.9,151.12,2406.0
2024-02-26 12:25:00,151.08,151.13,150.97,151.02,4074.0,151.08,151.13,150.97,151.02,4074.0
2024-02-26 12:30:00,151.04,151.1,150.94,151.03,6963.0,151.04,151.1,150.94,151.03,6963.0
2024-02-26 12:35:00,150.99,151.07,150.92,151.07,4418.0,150.99,151.07,150.92,151.07,4418.0
2024-02-26 12:40:00,151.05,151.12,151.02,151.03,3130.0,151.05,151.12,151.02,151.03,3130.0
2024-02-26 12:45:00,151.04,151.11,151.03,151.05,900.0,151.04,151.11,151.03,151.05,900.0
2024-02-26 12:50:00,151.06,151.25,151.06,151.12,3995.0,151.06,151.25,151.06,151.12,3995.0
2024-02-26 12:55:00,151.15,151.25,151.12,151.17,4072.0,151.15,151.25,151.12,151.17,4072.0
2024-02-26 13:00:00,151.16,151.31,151.08,151.3,4535.0,151.16,151.31,151.08,151.3,4535.0
2024-02-26 13:05:00,151.31,151.34,151.26,151.3,1550.0,151.31,151.34,151.26,151.3,1550.0
2024-02-26 13:10:00,151.29,151.37,151.28,151.31,1900.0,151.29,151.37,151.28,151.31,1900.0
2024-02-26 13:15:00,151.31,151.46,151.16,151.17,5789.0,151.31,151.46,151.16,151.17,5789.0
2024-02-26 13:20:00,151.13,151.21,151.0,151.01,2298.0,151.13,151.21,151.0,151.01,2298.0
2024-02-26 13:25:00,151.0,151.07,150.83,150.83,4238.0,151.0,151.07,150.83,150.83,4238.0
2024-02-26 13:30:00,150.9,150.96,150.79,150.84,4860.0,150.9,150.96,150.79,150.84,4860.0
2024-02-26 13:35:00,150.81,150.97,150.8,150.97,3479.0,150.81,150.97,150.8,150.97,3479.0
2024-02-26 13:40:00,150.97,150.97,150.65,150.68,5307.0,150.97,150.97,150.65,150.68,5307.0
2024-02-26 13:45:00,150.7,150.76,150.54,150.55,3376.0,150.7,150.76,150.54,150.55,3376.0
2024-02-26 13:50:00,150.56,150.62,150.47,150.59,3766.0,150.56,150.62,150.47,150.59,3766.0
2024-02-26 13:55:00,150.64,150.69,150.6,150.68,3696.0,150.64,150.69,150.6,150.68,3696.0
2024-02-26 14:00:00,150.64,150.7,150.6,150.69,2844.0,150.64,150.7,150.6,150.69,2844.0
2024-02-26 14:05:00,150.67,150.72,150.61,150.63,3995.0,150.67,150.72,150.61,150.63,3995.0
2024-02-26 14:10:00,150.64,150.66,150.48,150.57,6136.0,150.64,150.66,150.48,150.57,6136.0
2024-02-26 14:15:00,150.53,150.6,150.52,150.57,1100.0,150.53,150.6,150.52,150.57,1100.0
2024-02-26 14:20:00,150.56,150.61,150.5,150.57,5548.0,150.56,150.61,150.5,150.57,5548.0
2024-02-26 14:25:00,150.53,150.55,150.46,150.48,4424.0,150.53,150.55,150.46,150.48,4424.0
2024-02-26 14:30:00,150.51,150.53,150.32,150.37,3516.0,150.51,150.53,150.32,150.37,3516.0
2024-02-26 14:35:00,150.36,150.37,150.24,150.35,3267.0,150.36,150.37,150.24,150.35,3267.0
2024-02-26 14:40:00,150.36,150.36,150.25,150.35,3701.0,150.36,150.36,150.25,150.35,3701.0
2024-02-26 14:45:00,150.31,150.41,150.29,150.41,5126.0,150.31,150.41,150.29,150.41,5126.0
2024-02-26 14:50:00,150.42,150.6,150.41,150.53,5853.0,150.42,150.6,150.41,150.53,5853.0
2024-02-26 14:55:00,150.53,150.59,150.49,150.5,4076.0,150.53,150.59,150.49,150.5,4076.0
2024-02-26 15:00:00,150.49,150.66,150.46,150.66,4250.0,150.49,150.66,150.46,150.66,4250.0
2024-02-26 15:05:00,150.74,150.87,150.74,150.84,7834.0,150.74,150.87,150.74,150.84,7834.0
2024-02-26 15:10:00,150.88,151.04,150.88,150.88,4896.0,150.88,151.04,150.88,150.88,4896.0
2024-02-26 15:15:00,150.88,150.89,150.67,150.68,4740.0,150.88,150.89,150.67,150.68,4740.0
2024-02-26 15:20:00,150.72,150.86,150.67,150.78,6076.0,150.72,150.86,150.67,150.78,6076.0
2024-02-26 15:25:00,150.76,150.86,150.74,150.85,6244.0,150.76,150.86,150.74,150.85,6244.0
2024-02-26 15:30:00,150.87,150.87,150.59,150.69,9156.0,150.87,150.87,150.59,150.69,9156.0
2024-02-26 15:35:00,150.67,150.98,150.61,150.89,5466.0,150.67,150.98,150.61,150.89,5466.0
2024-02-26 15:40:00,150.89,151.03,150.86,150.96,9338.0,150.89,151.03,150.86,150.96,9338.0
2024-02-26 15:45:00,150.96,150.96,150.57,150.57,19854.0,150.96,150.96,150.57,150.57,19854.0
2024-02-26 15:50:00,150.59,150.61,150.0,150.0,48579.0,150.59,150.61,150.0,150.0,48579.0
2024-02-26 15:55:00,150.02,150.02,149.53,149.69,189670.0,150.02,150.02,149.53,149.69,189670.0
2024-02-27 09:30:00,150.0,150.11,148.52,148.78,43073.0,150.0,150.11,148.52,148.78,43073.0
2024-02-27 09:35:00,148.81,148.99,148.35,148.8,46768.0,148.81,148.99,148.35,148.8,46768.0
2024-02-27 09:40:00,148.83,148.95,148.48,148.65,21159.0,148.83,148.95,148.48,148.65,21159.0
2024-02-27 09:45:00,148.65,148.83,148.39,148.6,13890.0,148.65,148.83,148.39,148.6,13890.0
2024-02-27 09:50:00,148.61,148.77,148.59,148.59,7606.0,148.61,148.77,148.59,148.59,7606.0
2024-02-27 09:55:00,148.62,148.75,148.61,148.69,12181.0,148.62,148.75,148.61,148.69,12181.0
2024-02-27 10:00:00,148.69,148.91,148.57,148.78,21297.0,148.69,148.91,148.57,148.78,21297.0
2024-02-27 10:05:00,148.78,148.79,148.59,148.66,11971.0,148.78,148.79,148.59,148.66,11971.0
2024-02-27 10:10:00,148.61,148.73,148.52,148.64,15248.0,148.61,148.73,148.52,148.64,15248.0
2024-02-27 10:15:00,148.57,148.58,148.16,148.24,20342.0,148.57,148.58,148.16,148.24,20342.0
2024-02-27 10:20:00,148.25,148.34,147.88,147.93,31958.0,148.25,148.34,147.88,147.93,31958.0
2024-02-27 10:25:00,147.87,148.28,147.87,148.28,15071.0,147.87,148.28,147.87,148.28,15071.0
2024-02-27 10:30:00,148.24,148.36,148.01,148.15,11401.0,148.24,148.36,148.01,148.15,11401.0
2024-02-27 10:35:00,148.15,148.2,148.01,148.03,2862.0,148.15,148.2,148.01,148.03,2862.0
2024-02-27 10:40:00,148.05,148.05,147.54,147.61,17262.0,148.05,148.05,147.54,147.61,17262.0
2024-02-27 10:45:00,147.5,148.0,147.5,147.73,9627.0,147.5,148.0,147.5,147.73,9627.0
2024-02-27 10:50:00,147.7,147.87,147.67,147.7,7927.0,147.7,147.87,147.67,147.7,7927.0
2024-02-27 10:55:00,147.68,147.72,147.55,147.64,6800.0,147.68,147.72,147.55,147.64,6800.0
2024-02-27 11:00:00,147.63,147.77,147.61,147.65,11452.0,147.63,147.77,147.61,147.65,11452.0
2024-02-27 11:05:00,147.65,147.67,147.53,147.53,7455.0,147.65,147.67,147.53,147.53,7455.0
2024-02-27 11:10:00,147.53,147.86,147.5,147.69,6843.0,147.53,147.86,147.5,147.69,6843.0
2024-02-27 11:15:00,147.7,147.83,147.58,147.81,10970.0,147.7,147.83,147.58,147.81,10970.0
2024-02-27 11:20:00,147.76,147.91,147.57,147.76,14154.0,147.76,147.91,147.57,147.76,14154.0
2024-02-27 11:25:00,147.7,147.82,147.68,147.75,13916.0,147.7,147.82,147.68,147.75,13916.0
2024-02-27 11:30:00,147.72,147.85,147.69,147.78,25495.0,147.72,147.85,147.69,147.78,25495.0
2024-02-27 11:35:00,147.77,148.1,147.68,148.08,33462.0,147.77,148.1,147.68,148.08,33462.0
2024-02-27 11:40:00,148.02,148.06,147.88,148.0,7031.0,148.02,148.06,147.88,148.0,7031.0
2024-02-27 11:45:00,147.98,148.1,147.93,147.97,17613.0,147.98,148.1,147.93,147.97,17613.0
2024-02-27 11:50:00,147.99,148.11,147.92,148.04,11480.0,147.99,148.11,147.92,148.04,11480.0
2024-02-27 11:55:00,147.94,148.15,147.85,148.12,12921.0,147.94,148.15,147.85,148.12,12921.0
2024-02-27 12:00:00,148.13,148.2,148.02,148.02,5282.0,148.13,148.2,148.02,148.02,5282.0
2024-02-27 12:05:00,148.03,148.11,147.86,147.9,7619.0,148.03,148.11,147.86,147.9,7619.0
2024-02-27 12:10:00,147.93,147.97,147.73,147.79,4175.0,147.93,147.97,147.73,147.79,4175.0
2024-02-27 12:15:00,147.69,147.69,147.32,147.48,15857.0,147.69,147.69,147.32,147.48,15857.0
2024-02-27 12:20:00,147.44,147.45,147.19,147.26,3970.0,147.44,147.45,147.19,147.26,3970.0
2024-02-27 12:25:00,147.22,147.6,147.16,147.57,11093.0,147.22,147.6,147.16,147.57,11093.0
2024-02-27 12:30:00,147.6,147.79,147.6,147.75,11822.0,147.6,147.79,147.6,147.75,11822.0
2024-02-27 12:35:00,147.71,147.77,147.39,147.39,5966.0,147.71,147.77,147.39,147.39,5966.0
2024-02-27 12:40:00,147.47,147.52,147.34,147.52,6325.0,147.47,147.52,147.34,147.52,6325.0
2024-02-27 12:45:00,147.47,147.51,147.27,147.37,5244.0,147.47,147.51,147.27,147.37,5244.0
2024-02-27 12:50:00,147.37,147.37,147.06,147.18,7294.0,147.37,147.37,147.06,147.18,7294.0
2024-02-27 12:55:00,147.1,147.19,147.01,147.07,6202.0,147.1,147.19,147.01,147.07,6202.0
2024-02-27 13:00:00,147.08,147.29,147.05,147.11,7732.0,147.08,147.29,147.05,147.11,7732.0
2024-02-27 13:05:00,147.19,147.25,147.1,147.11,2813.0,147.19,147.25,147.1,147.11,2813.0
2024-02-27 13:10:00,147.14,147.38,147.13,147.31,46637.0,147.14,147.38,147.13,147.31,46637.0
2024-02-27 13:15:00,147.37,147.39,147.24,147.3,8195.0,147.37,147.39,147.24,147.3,8195.0
2024-02-27 13:20:00,147.4,147.44,147.23,147.25,3684.0,147.4,147.44,147.23,147.25,3684.0
2024-02-27 13:25:00,147.24,147.28,147.17,147.21,3255.0,147.24,147.28,147.17,147.21,3255.0
2024-02-27 13:30:00,147.18,147.24,147.06,147.15,6636.0,147.18,147.24,147.06,147.15,6636.0
2024-02-27 13:35:00,147.15,147.2,147.11,147.11,7150.0,147.15,147.2,147.11,147.11,7150.0
2024-02-27 13:40:00,147.14,147.25,147.13,147.19,5246.0,147.14,147.25,147.13,147.19,5246.0
2024-02-27 13:45:00,147.18,147.23,147.12,147.12,3132.0,147.18,147.23,147.12,147.12,3132.0
2024-02-27 13:50:00,147.14,147.22,147.03,147.14,8449.0,147.14,147.22,147.03,147.14,8449.0
2024-02-27 13:55:00,147.12,147.41,147.11,147.34,9859.0,147.12,147.41,147.11,147.34,9859.0
2024-02-27 14:00:00,147.29,147.39,147.29,147.36,7315.0,147.29,147.39,147.29,147.36,7315.0
2024-02-27 14:05:00,147.4,147.56,147.39,147.39,8810.0,147.4,147.56,147.39,147.39,8810.0
2024-02-27 14:10:00,147.36,147.36,147.2,147.24,26710.0,147.36,147.36,147.2,147.24,26710.0
2024-02-27 14:15:00,147.23,147.46,147.22,147.38,33952.0,147.23,147.46,147.22,147.38,33952.0
2024-02-27 14:20:00,147.38,147.51,147.35,147.45,13973.0,147.38,147.51,147.35,147.45,13973.0
2024-02-27 14:25:00,147.43,147.51,147.37,147.38,10323.0,147.43,147.51,147.37,147.38,10323.0
2024-02-27 14:30:00,147.38,147.54,147.37,147.49,8530.0,147.38,147.54,147.37,147.49,8530.0
2024-02-27 14:35:00,147.49,147.56,147.39,147.4,9632.0,147.49,147.56,147.39,147.4,9632.0
2024-02-27 14:40:00,147.41,147.47,147.37,147.38,7407.0,147.41,147.47,147.37,147.38,7407.0
2024-02-27 14:45:00,147.36,147.4,147.3,147.4,14160.0,147.36,147.4,147.3,147.4,14160.0
2024-02-27 14:50:00,147.38,147.58,147.38,147.58,9482.0,147.38,147.58,147.38,147.58,9482.0
2024-02-27 14:55:00,147.61,147.7,147.54,147.55,13579.0,147.61,147.7,147.54,147.55,13579.0
2024-02-27 15:00:00,147.54,147.55,147.29,147.41,18420.0,147.54,147.55,147.29,147.41,18420.0
2024-02-27 15:05:00,147.38,147.44,147.3,147.33,16177.0,147.38,147.44,147.3,147.33,16177.0
2024-02-27 15:10:00,147.34,147.45,147.26,147.4,13662.0,147.34,147.45,147.26,147.4,13662.0
2024-02-27 15:15:00,147.42,147.51,147.29,147.48,14511.0,147.42,147.51,147.29,147.48,14511.0
2024-02-27 15:20:00,147.49,147.7,147.48,147.62,18984.0,147.49,147.7,147.48,147.62,18984.0
2024-02-27 15:25:00,147.66,147.68,147.53,147.63,9615.0,147.66,147.68,147.53,147.63,9615.0
2024-02-27 15:30:00,147.65,147.71,147.57,147.58,16081.0,147.65,147.71,147.57,147.58,16081.0
2024-02-27 15:35:00,147.58,147.77,147.47,147.76,45459.0,147.58,147.77,147.47,147.76,45459.0
2024-02-27 15:40:00,147.77,147.85,147.64,147.83,23194.0,147.77,147.85,147.64,147.83,23194.0
2024-02-27 15:45:00,147.84,147.85,147.63,147.73,43394.0,147.84,147.85,147.63,147.73,43394.0
2024-02-27 15:50:00,147.73,148.02,147.68,147.96,55071.0,147.73,148.02,147.68,147.96,55071.0
2024-02-27 15:55:00,147.83,147.98,147.79,147.95,139395.0,147.83,147.98,147.79,147.95,139395.0
2024-02-28 09:30:00,148.48,148.5,146.93,147.33,50960.0,148.48,148.5,146.93,147.33,50960.0
2024-02-28 09:35:00,147.34,147.37,146.6,146.75,17080.0,147.34,147.37,146.6,146.75,17080.0
2024-02-28 09:40:00,146.83,147.18,146.34,146.67,22945.0,146.83,147.18,146.34,146.67,22945.0
2024-02-28 09:45:00,146.63,146.73,146.27,146.45,10476.0,146.63,146.73,146.27,146.45,10476.0
2024-02-28 09:50:00,146.45,146.45,145.89,146.11,12066.0,146.45,146.45,145.89,146.11,12066.0
2024-02-28 09:55:00,146.23,146.86,146.22,146.66,9305.0,146.23,146.86,146.22,146.66,9305.0
2024-02-28 10:00:00,146.59,146.99,146.59,146.79,11482.0,146.59,146.99,146.59,146.79,11482.0
2024-02-28 10:05:00,146.75,146.83,146.57,146.57,6330.0,146.75,146.83,146.57,146.57,6330.0
2024-02-28 10:10:00,146.63,146.9,146.62,146.88,10556.0,146.63,146.9,146.62,146.88,10556.0
2024-02-28 10:15:00,146.93,147.0,146.75,146.85,9241.0,146.93,147.0,146.75,146.85,9241.0
2024-02-28 10:20:00,146.81,146.83,146.72,146.72,3894.0,146.81,146.83,146.72,146.72,3894.0
2024-02-28 10:25:00,146.77,146.83,146.67,146.72,14671.0,146.77,146.83,146.67,146.72,14671.0
2024-02-28 10:30:00,146.71,146.98,146.7,146.86,9700.0,146.71,146.98,146.7,146.86,9700.0
2024-02-28 10:35:00,146.95,147.07,146.94,146.97,5298.0,146.95,147.07,146.94,146.97,5298.0
2024-02-28 10:40:00,147.02,147.03,146.85,146.92,5645.0,147.02,147.03,146.85,146.92,5645.0
2024-02-28 10:45:00,146.9,147.08,146.87,146.87,14113.0,146.9,147.08,146.87,146.87,14113.0
2024-02-28 10:50:00,146.92,146.93,146.77,146.81,8285.0,146.92,146.93,146.77,146.81,8285.0
2024-02-28 10:55:00,146.82,146.97,146.76,146.94,4750.0,146.82,146.97,146.76,146.94,4750.0
2024-02-28 11:00:00,146.98,147.11,146.96,147.11,4128.0,146.98,147.11,146.96,147.11,4128.0
2024-02-28 11:05:00,147.09,147.13,147.03,147.12,9163.0,147.09,147.13,147.03,147.12,9163.0
2024-02-28 11:10:00,147.03,147.03,146.77,146.84,7967.0,147.03,147.03,146.77,146.84,7967.0
2024-02-28 11:15:00,146.75,146.8,146.59,146.73,7022.0,146.75,146.8,146.59,146.73,7022.0
2024-02-28 11:20:00,146.76,146.81,146.69,146.81,5936.0,146.76,146.81,146.69,146.81,5936.0
2024-02-28 11:25:00,146.78,146.9,146.75,146.9,5905.0,146.78,146.9,146.75,146.9,5905.0
2024-02-28 11:30:00,146.9,146.97,146.87,146.9,2007.0,146.9,146.97,146.87,146.9,2007.0
2024-02-28 11:35:00,146.9,146.99,146.9,146.96,1864.0,146.9,146.99,146.9,146.96,1864.0
2024-02-28 11:40:00,146.96,147.21,146.96,147.21,3087.0,146.96,147.21,146.96,147.21,3087.0
2024-02-28 11:45:00,147.22,147.25,146.99,146.99,8658.0,147.22,147.25,146.99,146.99,8658.0
2024-02-28 11:50:00,146.99,147.07,146.94,147.0,3695.0,146.99,147.07,146.94,147.0,3695.0
2024-02-28 11:55:00,146.98,147.02,146.9,146.9,5422.0,146.98,147.02,146.9,146.9,5422.0
2024-02-28 12:00:00,146.92,146.93,146.74,146.86,7299.0,146.92,146.93,146.74,146.86,7299.0
2024-02-28 12:05:00,146.76,146.79,146.64,146.74,2747.0,146.76,146.79,146.64,146.74,2747.0
2024-02-28 12:10:00,146.73,146.73,146.62,146.73,4493.0,146.73,146.73,146.62,146.73,4493.0
2024-02-28 12:15:00,146.67,146.7,146.58,146.62,5233.0,146.67,146.7,146.58,146.62,5233.0
2024-02-28 12:20:00,146.57,146.62,146.52,146.54,5579.0,146.57,146.62,146.52,146.54,5579.0
2024-02-28 12:25:00,146.49,146.61,146.48,146.55,5238.0,146.49,146.61,146.48,146.55,5238.0
2024-02-28 12:30:00,146.53,146.55,146.34,146.51,12242.0,146.53,146.55,146.34,146.51,12242.0
2024-02-28 12:35:00,146.48,146.71,146.48,146.61,5432.0,146.48,146.71,146.48,146.61,5432.0
2024-02-28 12:40:00,146.57,146.78,146.56,146.72,3196.0,146.57,146.78,146.56,146.72,3196.0
2024-02-28 12:45:00,146.73,146.9,146.71,146.9,3142.0,146.73,146.9,146.71,146.9,3142.0
2024-02-28 12:50:00,146.9,147.03,146.9,146.95,1950.0,146.9,147.03,146.9,146.95,1950.0
2024-02-28 12:55:00,147.0,147.04,146.87,146.88,3421.0,147.0,147.04,146.87,146.88,3421.0
2024-02-28 13:00:00,146.86,146.92,146.78,146.88,3085.0,146.86,146.92,146.78,146.88,3085.0
2024-02-28 13:05:00,146.88,146.88,146.69,146.74,4384.0,146.88,146.88,146.69,146.74,4384.0
2024-02-28 13:10:00,146.72,146.78,146.65,146.74,3598.0,146.72,146.78,146.65,146.74,3598.0
2024-02-28 13:15:00,146.75,146.77,146.66,146.67,4560.0,146.75,146.77,146.66,146.67,4560.0
2024-02-28 13:20:00,146.68,146.79,146.65,146.75,4509.0,146.68,146.79,146.65,146.75,4509.0
2024-02-28 13:25:00,146.75,146.95,146.75,146.88,6067.0,146.75,146.95,146.75,146.88,6067.0
2024-02-28 13:30:00,146.93,146.98,146.87,146.98,2720.0,146.93,146.98,146.87,146.98,2720.0
2024-02-28 13:35:00,146.99,147.02,146.93,146.93,2133.0,146.99,147.02,146.93,146.93,2133.0
2024-02-28 13:40:00,146.96,147.01,146.95,146.95,3651.0,146.96,147.01,146.95,146.95,3651.0
2024-02-28 13:45:00,146.94,146.99,146.81,146.85,7731.0,146.94,146.99,146.81,146.85,7731.0
2024-02-28 13:50:00,146.82,147.1,146.8,147.06,9036.0,146.82,147.1,146.8,147.06,9036.0
2024-02-28 13:55:00,147.08,147.12,146.96,146.97,9479.0,147.08,147.12,146.96,146.97,9479.0
2024-02-28 14:00:00,146.99,147.21,146.98,147.21,12824.0,146.99,147.21,146.98,147.21,12824.0
2024-02-28 14:05:00,147.18,147.19,146.98,147.03,11920.0,147.18,147.19,146.98,147.03,11920.0
2024-02-28 14:10:00,147.01,147.01,146.79,146.9,8958.0,147.01,147.01,146.79,146.9,8958.0
2024-02-28 14:15:00,146.9,147.06,146.87,146.99,7316.0,146.9,147.06,146.87,146.99,7316.0
2024-02-28 14:20:00,146.96,147.01,146.88,146.99,9024.0,146.96,147.01,146.88,146.99,9024.0
2024-02-28 14:25:00,147.0,147.01,146.91,146.93,4249.0,147.0,147.01,146.91,146.93,4249.0
2024-02-28 14:30:00,146.92,146.92,146.56,146.59,26472.0,146.92,146.92,146.56,146.59,26472.0
2024-02-28 14:35:00,146.57,146.73,146.52,146.71,15675.0,146.57,146.73,146.52,146.71,15675.0
2024-02-28 14:40:00,146.71,146.76,146.68,146.71,3269.0,146.71,146.76,146.68,146.71,3269.0
2024-02-28 14:45:00,146.71,146.82,146.65,146.67,7163.0,146.71,146.82,146.65,146.67,7163.0
2024-02-28 14:50:00,146.67,146.7,146.59,146.7,6210.0,146.67,146.7,146.59,146.7,6210.0
2024-02-28 14:55:00,146.71,146.82,146.65,146.82,12436.0,146.71,146.82,146.65,146.82,12436.0
2024-02-28 15:00:00,146.82,147.08,146.78,147.03,10130.0,146.82,147.08,146.78,147.03,10130.0
2024-02-28 15:05:00,147.0,147.03,146.95,147.01,18113.0,147.0,147.03,146.95,147.01,18113.0
2024-02-28 15:10:00,147.02,147.02,146.78,146.9,9352.0,147.02,147.02,146.78,146.9,9352.0
2024-02-28 15:15:00,146.9,147.04,146.89,146.96,8891.0,146.9,147.04,146.89,146.96,8891.0
2024-02-28 15:20:00,146.95,147.09,146.9,147.03,4832.0,146.95,147.09,146.9,147.03,4832.0
2024-02-28 15:25:00,147.0,147.04,146.93,147.04,3621.0,147.0,147.04,146.93,147.04,3621.0
2024-02-28 15:30:00,147.01,147.01,146.88,147.0,8099.0,147.01,147.01,146.88,147.0,8099.0
2024-02-28 15:35:00,147.05,147.05,146.98,147.02,8457.0,147.05,147.05,146.98,147.02,8457.0
2024-02-28 15:40:00,147.01,147.33,147.01,147.11,21460.0,147.01,147.33,147.01,147.11,21460.0
2024-02-28 15:45:00,147.11,147.32,147.04,147.3,19468.0,147.11,147.32,147.04,147.3,19468.0
2024-02-28 15:50:00,147.26,147.36,147.14,147.36,46926.0,147.26,147.36,147.14,147.36,46926.0
2024-02-28 15:55:00,147.37,147.5,147.24,147.46,89824.0,147.37,147.5,147.24,147.46,89824.0
2024-02-29 09:30:00,148.0,148.35,147.54,147.56,27772.0,148.0,148.35,147.54,147.56,27772.0
2024-02-29 09:35:00,147.74,147.81,147.19,147.19,19545.0,147.74,147.81,147.19,147.19,19545.0
2024-02-29 09:40:00,147.08,147.19,146.84,146.84,18923.0,147.08,147.19,146.84,146.84,18923.0
2024-02-29 09:45:00,146.89,147.26,146.31,147.06,13440.0,146.89,147.26,146.31,147.06,13440.0
2024-02-29 09:50:00,147.03,147.07,146.54,146.61,4726.0,147.03,147.07,146.54,146.61,4726.0
2024-02-29 09:55:00,146.56,146.66,146.32,146.4,36783.0,146.56,146.66,146.32,146.4,36783.0
2024-02-29 10:00:00,146.41,146.91,146.13,146.87,18697.0,146.41,146.91,146.13,146.87,18697.0
2024-02-29 10:05:00,146.83,146.9,146.57,146.58,5821.0,146.83,146.9,146.57,146.58,5821.0
2024-02-29 10:10:00,146.54,146.61,146.19,146.19,7846.0,146.54,146.61,146.19,146.19,7846.0
2024-02-29 10:15:00,146.17,146.51,146.08,146.4,8271.0,146.17,146.51,146.08,146.4,8271.0
2024-02-29 10:20:00,146.48,146.6,146.41,146.51,6973.0,146.48,146.6,146.41,146.51,6973.0
2024-02-29 10:25:00,146.46,146.46,146.34,146.34,2844.0,146.46,146.46,146.34,146.34,2844.0
2024-02-29 10:30:00,146.38,146.51,146.05,146.24,6128.0,146.38,146.51,146.05,146.24,6128.0
2024-02-29 10:35:00,146.25,146.42,146.18,146.31,7947.0,146.25,146.42,146.18,146.31,7947.0
2024-02-29 10:40:00,146.31,146.32,145.87,146.08,9965.0,146.31,146.32,145.87,146.08,9965.0
2024-02-29 10:45:00,146.05,146.08,145.89,146.02,8378.0,146.05,146.08,145.89,146.02,8378.0
2024-02-29 10:50:00,146.02,146.07,145.85,146.02,11045.0,146.02,146.07,145.85,146.02,11045.0
2024-02-29 10:55:00,146.0,146.21,145.97,146.16,12496.0,146.0,146.21,145.97,146.16,12496.0
2024-02-29 11:00:00,146.18,146.32,146.09,146.2,8577.0,146.18,146.32,146.09,146.2,8577.0
2024-02-29 11:05:00,146.2,146.42,146.2,146.34,5172.0,146.2,146.42,146.2,146.34,5172.0
2024-02-29 11:10:00,146.34,146.45,146.28,146.31,13254.0,146.34,146.45,146.28,146.31,13254.0
2024-02-29 11:15:00,146.29,146.4,146.14,146.23,9194.0,146.29,146.4,146.14,146.23,9194.0
2024-02-29 11:20:00,146.24,146.27,146.16,146.17,10457.0,146.24,146.27,146.16,146.17,10457.0
2024-02-29 11:25:00,146.16,146.4,146.12,146.18,16846.0,146.16,146.4,146.12,146.18,16846.0
2024-02-29 11:30:00,146.18,146.43,146.11,146.33,12608.0,146.18,146.43,146.11,146.33,12608.0
2024-02-29 11:35:00,146.35,146.35,146.01,146.05,3441.0,146.35,146.35,146.01,146.05,3441.0
2024-02-29 11:40:00,145.81,145.94,145.7,145.78,6051.0,145.81,145.94,145.7,145.78,6051.0
2024-02-29 11:45:00,145.66,145.85,145.61,145.84,7792.0,145.66,145.85,145.61,145.84,7792.0
2024-02-29 11:50:00,145.84,146.11,145.78,145.91,25171.0,145.84,146.11,145.78,145.91,25171.0
2024-02-29 11:55:00,145.93,146.08,145.92,145.97,9382.0,145.93,146.08,145.92,145.97,9382.0
2024-02-29 12:00:00,145.95,146.0,145.84,145.99,6142.0,145.95,146.0,145.84,145.99,6142.0
2024-02-29 12:05:00,145.98,146.04,145.73,145.78,8895.0,145.98,146.04,145.73,145.78,8895.0
2024-02-29 12:10:00,145.78,145.79,145.67,145.72,3663.0,145.78,145.79,145.67,145.72,3663.0
2024-02-29 12:15:00,145.69,145.87,145.66,145.85,9221.0,145.69,145.87,145.66,145.85,9221.0
2024-02-29 12:20:00,145.85,145.96,145.81,145.9,6350.0,145.85,145.96,145.81,145.9,6350.0
2024-02-29 12:25:00,145.87,145.9,145.66,145.67,5368.0,145.87,145.9,145.66,145.67,5368.0
2024-02-29 12:30:00,145.69,145.85,145.69,145.8,2949.0,145.69,145.85,145.69,145.8,2949.0
2024-02-29 12:35:00,145.81,146.15,145.8,146.09,41660.0,145.81,146.15,145.8,146.09,41660.0
2024-02-29 12:40:00,146.1,146.13,146.02,146.02,3617.0,146.1,146.13,146.02,146.02,3617.0
2024-02-29 12:45:00,146.06,146.43,146.0,146.43,23865.0,146.06,146.43,146.0,146.43,23865.0
2024-02-29 12:50:00,146.48,146.74,146.35,146.74,9244.0,146.48,146.74,146.35,146.74,9244.0
2024-02-29 12:55:00,146.66,146.8,146.66,146.78,1947.0,146.66,146.8,146.66,146.78,1947.0
2024-02-29 13:00:00,146.78,147.1,146.78,146.8,8983.0,146.78,147.1,146.78,146.8,8983.0
2024-02-29 13:05:00,146.75,146.75,146.46,146.52,6695.0,146.75,146.75,146.46,146.52,6695.0
2024-02-29 13:10:00,146.53,146.54,146.36,146.44,6394.0,146.53,146.54,146.36,146.44,6394.0
2024-02-29 13:15:00,146.47,146.59,146.45,146.54,4863.0,146.47,146.59,146.45,146.54,4863.0
2024-02-29 13:20:00,146.5,146.54,146.13,146.14,10459.0,146.5,146.54,146.13,146.14,10459.0
2024-02-29 13:25:00,146.14,146.22,146.11,146.17,4198.0,146.14,146.22,146.11,146.17,4198.0
2024-02-29 13:30:00,146.17,146.25,146.1,146.21,6248.0,146.17,146.25,146.1,146.21,6248.0
2024-02-29 13:35:00,146.22,146.25,146.16,146.19,4763.0,146.22,146.25,146.16,146.19,4763.0
2024-02-29 13:40:00,146.19,146.21,146.08,146.08,6538.0,146.19,146.21,146.08,146.08,6538.0
2024-02-29 13:45:00,146.07,146.12,146.02,146.12,2399.0,146.07,146.12,146.02,146.12,2399.0
2024-02-29 13:50:00,146.14,146.22,146.11,146.2,8747.0,146.14,146.22,146.11,146.2,8747.0
2024-02-29 13:55:00,146.17,146.2,145.97,146.19,4842.0,146.17,146.2,145.97,146.19,4842.0
2024-02-29 14:00:00,146.14,146.26,146.13,146.2,5869.0,146.14,146.26,146.13,146.2,5869.0
2024-02-29 14:05:00,146.22,146.23,146.15,146.16,4234.0,146.22,146.23,146.15,146.16,4234.0
2024-02-29 14:10:00,146.22,146.27,146.19,146.27,3634.0,146.22,146.27,146.19,146.27,3634.0
2024-02-29 14:15:00,146.29,146.51,146.29,146.49,2910.0,146.29,146.51,146.29,146.49,2910.0
2024-02-29 14:20:00,146.49,146.54,146.34,146.41,11241.0,146.49,146.54,146.34,146.41,11241.0
2024-02-29 14:25:00,146.41,146.55,146.28,146.55,4886.0,146.41,146.55,146.28,146.55,4886.0
2024-02-29 14:30:00,146.51,146.7,146.44,146.58,19822.0,146.51,146.7,146.44,146.58,19822.0
2024-02-29 14:35:00,146.6,146.73,146.56,146.62,3020.0,146.6,146.73,146.56,146.62,3020.0
2024-02-29 14:40:00,146.63,146.63,146.25,146.28,7201.0,146.63,146.63,146.25,146.28,7201.0
2024-02-29 14:45:00,146.29,146.39,146.25,146.36,3344.0,146.29,146.39,146.25,146.36,3344.0
2024-02-29 14:50:00,146.37,146.39,146.3,146.31,4277.0,146.37,146.39,146.3,146.31,4277.0
2024-02-29 14:55:00,146.31,146.33,146.2,146.28,4887.0,146.31,146.33,146.2,146.28,4887.0
2024-02-29 15:00:00,146.28,146.28,146.21,146.23,3175.0,146.28,146.28,146.21,146.23,3175.0
2024-02-29 15:05:00,146.23,146.27,146.16,146.27,4354.0,146.23,146.27,146.16,146.27,4354.0
2024-02-29 15:10:00,146.27,146.31,146.06,146.06,8393.0,146.27,146.31,146.06,146.06,8393.0
2024-02-29 15:15:00,146.08,146.19,146.07,146.15,6566.0,146.08,146.19,146.07,146.15,6566.0
2024-02-29 15:20:00,146.18,146.29,146.14,146.29,7252.0,146.18,146.29,146.14,146.29,7252.0
2024-02-29 15:25:00,146.28,146.51,146.21,146.51,6533.0,146.28,146.51,146.21,146.51,6533.0
2024-02-29 15:30:00,146.49,146.56,146.38,146.39,10637.0,146.49,146.56,146.38,146.39,10637.0
2024-02-29 15:35:00,146.38,146.52,146.32,146.52,9909.0,146.38,146.52,146.32,146.52,9909.0
2024-02-29 15:40:00,146.56,146.62,146.46,146.51,11904.0,146.56,146.62,146.46,146.51,11904.0
2024-02-29 15:45:00,146.49,146.72,146.48,146.67,12571.0,146.49,146.72,146.48,146.67,12571.0
2024-02-29 15:50:00,146.7,147.1,146.33,146.79,61378.0,146.7,147.1,146.33,146.79,61378.0
2024-02-29 15:55:00,146.76,147.16,146.58,146.86,123198.0,146.76,147.16,146.58,146.86,123198.0
2024-03-01 09:30:00,146.49,146.75,146.15,146.19,32686.0,146.49,146.75,146.15,146.19,32686.0
2024-03-01 09:35:00,146.31,146.73,146.19,146.56,18314.0,146.31,146.73,146.19,146.56,18314.0
2024-03-01 09:40:00,146.58,146.86,146.54,146.7,18318.0,146.58,146.86,146.54,146.7,18318.0
2024-03-01 09:45:00,146.75,146.82,146.23,146.42,11956.0,146.75,146.82,146.23,146.42,11956.0
2024-03-01 09:50:00,146.42,146.49,145.79,145.79,16642.0,146.42,146.49,145.79,145.79,16642.0
2024-03-01 09:55:00,145.9,146.15,145.5,146.14,18737.0,145.9,146.15,145.5,146.14,18737.0
2024-03-01 10:00:00,146.25,146.36,145.75,145.75,10219.0,146.25,146.36,145.75,145.75,10219.0
2024-03-01 10:05:00,145.87,146.53,145.82,146.28,7598.0,145.87,146.53,145.82,146.28,7598.0
2024-03-01 10:10:00,146.28,146.48,146.14,146.39,13760.0,146.28,146.48,146.14,146.39,13760.0
2024-03-01 10:15:00,146.44,146.71,146.39,146.64,12336.0,146.44,146.71,146.39,146.64,12336.0
2024-03-01 10:20:00,146.68,146.99,146.52,146.94,12695.0,146.68,146.99,146.52,146.94,12695.0
2024-03-01 10:25:00,146.94,147.29,146.89,147.17,12516.0,146.94,147.29,146.89,147.17,12516.0
2024-03-01 10:30:00,147.25,147.26,146.96,147.06,11559.0,147.25,147.26,146.96,147.06,11559.0
2024-03-01 10:35:00,147.03,147.07,146.98,147.03,4460.0,147.03,147.07,146.98,147.03,4460.0
2024-03-01 10:40:00,147.0,147.27,147.0,147.24,10343.0,147.0,147.27,147.0,147.24,10343.0
2024-03-01 10:45:00,147.23,147.61,147.2,147.47,44329.0,147.23,147.61,147.2,147.47,44329.0
2024-03-01 10:50:00,147.42,147.72,147.34,147.46,20727.0,147.42,147.72,147.34,147.46,20727.0
2024-03-01 10:55:00,147.53,147.56,147.44,147.56,21728.0,147.53,147.56,147.44,147.56,21728.0
2024-03-01 11:00:00,147.56,147.72,147.49,147.66,11198.0,147.56,147.72,147.49,147.66,11198.0
2024-03-01 11:05:00,147.67,147.75,147.55,147.71,7024.0,147.67,147.75,147.55,147.71,7024.0
2024-03-01 11:10:00,147.75,147.81,147.62,147.79,10955.0,147.75,147.81,147.62,147.79,10955.0
2024-03-01 11:15:00,147.8,147.94,147.72,147.85,14380.0,147.8,147.94,147.72,147.85,14380.0
2024-03-01 11:20:00,147.92,148.27,147.89,148.17,20350.0,147.92,148.27,147.89,148.17,20350.0
2024-03-01 11:25:00,148.22,148.28,147.99,148.06,4152.0,148.22,148.28,147.99,148.06,4152.0
2024-03-01 11:30:00,148.06,148.31,148.01,148.19,7942.0,148.06,148.31,148.01,148.19,7942.0
2024-03-01 11:35:00,148.12,148.62,148.12,148.62,10561.0,148.12,148.62,148.12,148.62,10561.0
2024-03-01 11:40:00,148.64,148.98,148.63,148.97,10161.0,148.64,148.98,148.63,148.97,10161.0
2024-03-01 11:45:00,148.97,149.0,148.8,148.96,16740.0,148.97,149.0,148.8,148.96,16740.0
2024-03-01 11:50:00,148.9,149.04,148.87,149.0,21357.0,148.9,149.04,148.87,149.0,21357.0
2024-03-01 11:55:00,148.91,149.0,148.86,148.93,15326.0,148.91,149.0,148.86,148.93,15326.0
2024-03-01 12:00:00,148.93,149.04,148.69,148.9,36271.0,148.93,149.04,148.69,148.9,36271.0
2024-03-01 12:05:00,148.9,149.11,148.83,149.11,13154.0,148.9,149.11,148.83,149.11,13154.0
2024-03-01 12:10:00,149.13,149.31,149.12,149.3,13178.0,149.13,149.31,149.12,149.3,13178.0
2024-03-01 12:15:00,149.26,149.29,149.03,149.03,4207.0,149.26,149.29,149.03,149.03,4207.0
2024-03-01 12:20:00,149.02,149.13,148.86,149.06,7722.0,149.02,149.13,148.86,149.06,7722.0
2024-03-01 12:25:00,149.11,149.42,149.0,149.42,13427.0,149.11,149.42,149.0,149.42,13427.0
2024-03-01 12:30:00,149.46,149.56,149.19,149.19,20197.0,149.46,149.56,149.19,149.19,20197.0
2024-03-01 12:35:00,149.13,149.24,149.12,149.14,5962.0,149.13,149.24,149.12,149.14,5962.0
2024-03-01 12:40:00,149.05,149.14,148.96,149.06,9969.0,149.05,149.14,148.96,149.06,9969.0
2024-03-01 12:45:00,149.06,149.18,148.97,149.12,8482.0,149.06,149.18,148.97,149.12,8482.0
2024-03-01 12:50:00,149.17,149.29,149.11,149.17,4309.0,149.17,149.29,149.11,149.17,4309.0
2024-03-01 12:55:00,149.2,149.28,149.16,149.24,4296.0,149.2,149.28,149.16,149.24,4296.0
2024-03-01 13:00:00,149.28,149.52,149.2,149.49,9008.0,149.28,149.52,149.2,149.49,9008.0
2024-03-01 13:05:00,149.49,149.6,149.46,149.59,4363.0,149.49,149.6,149.46,149.59,4363.0
2024-03-01 13:10:00,149.57,149.94,149.57,149.67,12223.0,149.57,149.94,149.57,149.67,12223.0
2024-03-01 13:15:00,149.66,149.7,149.52,149.57,5706.0,149.66,149.7,149.52,149.57,5706.0
2024-03-01 13:20:00,149.57,149.7,149.53,149.7,4045.0,149.57,149.7,149.53,149.7,4045.0
2024-03-01 13:25:00,149.7,149.96,149.69,149.92,11451.0,149.7,149.96,149.69,149.92,11451.0
2024-03-01 13:30:00,149.94,149.94,149.85,149.91,3298.0,149.94,149.94,149.85,149.91,3298.0
2024-03-01 13:35:00,149.89,149.9,149.71,149.72,4797.0,149.89,149.9,149.71,149.72,4797.0
2024-03-01 13:40:00,149.69,149.8,149.66,149.72,5176.0,149.69,149.8,149.66,149.72,5176.0
2024-03-01 13:45:00,149.7,149.87,149.7,149.77,8274.0,149.7,149.87,149.7,149.77,8274.0
2024-03-01 13:50:00,149.76,149.98,149.72,149.98,6538.0,149.76,149.98,149.72,149.98,6538.0
2024-03-01 13:55:00,149.97,150.04,149.87,149.9,12526.0,149.97,150.04,149.87,149.9,12526.0
2024-03-01 14:00:00,149.89,150.0,149.85,149.95,20891.0,149.89,150.0,149.85,149.95,20891.0
2024-03-01 14:05:00,149.95,149.99,149.81,149.84,6130.0,149.95,149.99,149.81,149.84,6130.0
2024-03-01 14:10:00,149.87,149.98,149.8,149.85,10902.0,149.87,149.98,149.8,149.85,10902.0
2024-03-01 14:15:00,149.83,149.89,149.75,149.82,7324.0,149.83,149.89,149.75,149.82,7324.0
2024-03-01 14:20:00,149.83,149.9,149.75,149.9,9438.0,149.83,149.9,149.75,149.9,9438.0
2024-03-01 14:25:00,149.88,150.12,149.86,150.0,21107.0,149.88,150.12,149.86,150.0,21107.0
2024-03-01 14:30:00,150.0,150.14,149.96,150.03,6100.0,150.0,150.14,149.96,150.03,6100.0
2024-03-01 14:35:00,150.05,150.17,150.0,150.09,4832.0,150.05,150.17,150.0,150.09,4832.0
2024-03-01 14:40:00,150.12,150.12,149.96,150.12,7102.0,150.12,150.12,149.96,150.12,7102.0
2024-03-01 14:45:00,150.12,150.23,150.11,150.14,16764.0,150.12,150.23,150.11,150.14,16764.0
2024-03-01 14:50:00,150.12,150.14,149.99,150.04,6626.0,150.12,150.14,149.99,150.04,6626.0
2024-03-01 14:55:00,150.02,150.07,149.84,149.9,12226.0,150.02,150.07,149.84,149.9,12226.0
2024-03-01 15:00:00,149.88,149.96,149.81,149.87,9014.0,149.88,149.96,149.81,149.87,9014.0
2024-03-01 15:05:00,149.85,150.04,149.84,150.04,17084.0,149.85,150.04,149.84,150.04,17084.0
2024-03-01 15:10:00,150.04,150.04,149.25,149.99,32748.0,150.04,150.04,149.25,149.99,32748.0
2024-03-01 15:15:00,149.98,150.38,149.98,150.31,13294.0,149.98,150.38,149.98,150.31,13294.0
2024-03-01 15:20:00,150.28,150.53,150.28,150.39,34099.0,150.28,150.53,150.28,150.39,34099.0
2024-03-01 15:25:00,150.41,150.64,150.39,150.48,28556.0,150.41,150.64,150.39,150.48,28556.0
2024-03-01 15:30:00,150.49,150.55,150.38,150.55,14059.0,150.49,150.55,150.38,150.55,14059.0
2024-03-01 15:35:00,150.57,150.76,150.46,150.56,23792.0,150.57,150.76,150.46,150.56,23792.0
2024-03-01 15:40:00,150.57,150.69,150.51,150.69,32188.0,150.57,150.69,150.51,150.69,32188.0
2024-03-01 15:45:00,150.68,150.75,150.45,150.45,41269.0,150.68,150.75,150.45,150.45,41269.0
2024-03-01 15:50:00,150.45,150.53,150.08,150.11,70490.0,150.45,150.53,150.08,150.11,70490.0
2024-03-01 15:55:00,150.14,150.46,150.13,150.35,115876.0,150.14,150.46,150.13,150.35,115876.0
2024-03-04 09:30:00,150.34,150.83,149.16,149.68,67163.0,150.34,150.83,149.16,149.68,67163.0
2024-03-04 09:35:00,149.48,149.48,148.51,148.72,12804.0,149.48,149.48,148.51,148.72,12804.0
2024-03-04 09:40:00,148.87,148.94,147.72,147.72,24441.0,148.87,148.94,147.72,147.72,24441.0
2024-03-04 09:45:00,147.87,148.57,147.79,148.57,10919.0,147.87,148.57,147.79,148.57,10919.0
2024-03-04 09:50:00,148.65,149.06,148.65,149.03,5001.0,148.65,149.06,148.65,149.03,5001.0
2024-03-04 09:55:00,149.07,149.13,148.75,148.94,8666.0,149.07,149.13,148.75,148.94,8666.0
2024-03-04 10:00:00,148.93,148.93,148.62,148.62,16899.0,148.93,148.93,148.62,148.62,16899.0
2024-03-04 10:05:00,148.63,148.77,148.4,148.5,44152.0,148.63,148.77,148.4,148.5,44152.0
2024-03-04 10:10:00,148.5,148.55,147.55,147.55,10428.0,148.5,148.55,147.55,147.55,10428.0
2024-03-04 10:15:00,147.56,147.8,147.11,147.24,20365.0,147.56,147.8,147.11,147.24,20365.0
2024-03-04 10:20:00,147.19,147.33,146.7,147.17,19303.0,147.19,147.33,146.7,147.17,19303.0
2024-03-04 10:25:00,147.12,147.2,146.99,147.14,7318.0,147.12,147.2,146.99,147.14,7318.0
2024-03-04 10:30:00,147.05,147.11,146.95,147.11,6148.0,147.05,147.11,146.95,147.11,6148.0
2024-03-04 10:35:00,147.11,147.42,147.09,147.31,2289.0,147.11,147.42,147.09,147.31,2289.0
2024-03-04 10:40:00,147.31,147.33,146.62,146.62,64641.0,147.31,147.33,146.62,146.62,64641.0
2024-03-04 10:45:00,146.61,147.0,146.6,146.87,16853.0,146.61,147.0,146.6,146.87,16853.0
2024-03-04 10:50:00,146.91,147.41,146.85,147.36,26926.0,146.91,147.41,146.85,147.36,26926.0
2024-03-04 10:55:00,147.34,147.35,146.51,146.63,27496.0,147.34,147.35,146.51,146.63,27496.0
2024-03-04 11:00:00,146.53,146.72,146.5,146.54,10899.0,146.53,146.72,146.5,146.54,10899.0
2024-03-04 11:05:00,146.63,146.88,146.57,146.88,8465.0,146.63,146.88,146.57,146.88,8465.0
2024-03-04 11:10:00,146.84,147.25,146.77,147.2,7024.0,146.84,147.25,146.77,147.2,7024.0
2024-03-04 11:15:00,147.23,147.6,147.21,147.47,13488.0,147.23,147.6,147.21,147.47,13488.0
2024-03-04 11:20:00,147.47,147.48,147.25,147.43,10124.0,147.47,147.48,147.25,147.43,10124.0
2024-03-04 11:25:00,147.46,147.46,147.12,147.13,8151.0,147.46,147.46,147.12,147.13,8151.0
2024-03-04 11:30:00,147.21,147.3,146.95,147.06,36210.0,147.21,147.3,146.95,147.06,36210.0
2024-03-04 11:35:00,147.02,147.27,146.96,147.02,95079.0,147.02,147.27,146.96,147.02,95079.0
2024-03-04 11:40:00,147.02,147.79,146.99,147.59,198229.0,147.02,147.79,146.99,147.59,198229.0
2024-03-04 11:45:00,147.59,147.83,147.24,147.29,9561.0,147.59,147.83,147.24,147.29,9561.0
2024-03-04 11:50:00,147.29,147.56,147.29,147.38,9768.0,147.29,147.56,147.29,147.38,9768.0
2024-03-04 11:55:00,147.44,147.76,147.44,147.71,4115.0,147.44,147.76,147.44,147.71,4115.0
2024-03-04 12:00:00,147.76,147.76,147.59,147.64,3136.0,147.76,147.76,147.59,147.64,3136.0
2024-03-04 12:05:00,147.64,147.66,147.47,147.53,7164.0,147.64,147.66,147.47,147.53,7164.0
2024-03-04 12:10:00,147.59,147.59,147.42,147.46,1881.0,147.59,147.59,147.42,147.46,1881.0
2024-03-04 12:15:00,147.42,147.58,147.42,147.51,8736.0,147.42,147.58,147.42,147.51,8736.0
2024-03-04 12:20:00,147.54,147.61,147.44,147.44,7006.0,147.54,147.61,147.44,147.44,7006.0
2024-03-04 12:25:00,147.47,147.59,147.33,147.57,3536.0,147.47,147.59,147.33,147.57,3536.0
2024-03-04 12:30:00,147.57,147.7,147.56,147.68,9320.0,147.57,147.7,147.56,147.68,9320.0
2024-03-04 12:35:00,147.68,147.7,147.48,147.7,7704.0,147.68,147.7,147.48,147.7,7704.0
2024-03-04 12:40:00,147.66,147.68,147.34,147.36,11131.0,147.66,147.68,147.34,147.36,11131.0
2024-03-04 12:45:00,147.36,147.36,147.12,147.13,8291.0,147.36,147.36,147.12,147.13,8291.0
2024-03-04 12:50:00,147.17,147.21,146.99,147.21,11323.0,147.17,147.21,146.99,147.21,11323.0
2024-03-04 12:55:00,147.21,147.39,147.14,147.25,9153.0,147.21,147.39,147.14,147.25,9153.0
2024-03-04 13:00:00,147.28,147.28,146.98,147.04,8532.0,147.28,147.28,146.98,147.04,8532.0
2024-03-04 13:05:00,146.99,147.2,146.98,147.06,9083.0,146.99,147.2,146.98,147.06,9083.0
2024-03-04 13:10:00,147.06,147.2,146.9,147.02,7226.0,147.06,147.2,146.9,147.02,7226.0
2024-03-04 13:15:00,147.0,147.09,146.95,146.95,4289.0,147.0,147.09,146.95,146.95,4289.0
2024-03-04 13:20:00,146.91,147.2,146.9,147.12,4905.0,146.91,147.2,146.9,147.12,4905.0
2024-03-04 13:25:00,147.12,147.12,146.97,146.98,2297.0,147.12,147.12,146.97,146.98,2297.0
2024-03-04 13:30:00,146.98,147.28,146.98,147.13,8934.0,146.98,147.28,146.98,147.13,8934.0
2024-03-04 13:35:00,147.14,147.19,147.0,147.06,28995.0,147.14,147.19,147.0,147.06,28995.0
2024-03-04 13:40:00,147.08,147.13,146.95,147.08,6383.0,147.08,147.13,146.95,147.08,6383.0
2024-03-04 13:45:00,147.06,147.08,146.99,147.03,17987.0,147.06,147.08,146.99,147.03,17987.0
2024-03-04 13:50:00,147.01,147.06,146.98,147.03,6004.0,147.01,147.06,146.98,147.03,6004.0
2024-03-04 13:55:00,147.03,147.08,146.8,146.86,10901.0,147.03,147.08,146.8,146.86,10901.0
2024-03-04 14:00:00,146.82,147.03,146.71,147.03,16077.0,146.82,147.03,146.71,147.03,16077.0
2024-03-04 14:05:00,147.01,147.08,146.89,147.02,6166.0,147.01,147.08,146.89,147.02,6166.0
2024-03-04 14:10:00,147.01,147.18,146.94,147.18,28337.0,147.01,147.18,146.94,147.18,28337.0
2024-03-04 14:15:00,147.18,147.2,146.98,146.98,8917.0,147.18,147.2,146.98,146.98,8917.0
2024-03-04 14:20:00,147.02,147.16,146.84,146.95,18578.0,147.02,147.16,146.84,146.95,18578.0
2024-03-04 14:25:00,146.97,147.05,146.94,147.02,12747.0,146.97,147.05,146.94,147.02,12747.0
2024-03-04 14:30:00,147.06,147.23,146.99,147.05,5562.0,147.06,147.23,146.99,147.05,5562.0
2024-03-04 14:35:00,147.03,147.3,147.01,147.28,8568.0,147.03,147.3,147.01,147.28,8568.0
2024-03-04 14:40:00,147.27,147.27,146.99,146.99,6975.0,147.27,147.27,146.99,146.99,6975.0
2024-03-04 14:45:00,147.06,147.06,146.78,146.87,12539.0,147.06,147.06,146.78,146.87,12539.0
2024-03-04 14:50:00,146.87,147.03,146.8,146.94,40231.0,146.87,147.03,146.8,146.94,40231.0
2024-03-04 14:55:00,146.93,147.15,146.84,146.85,9957.0,146.93,147.15,146.84,146.85,9957.0
2024-03-04 15:00:00,146.88,146.95,146.82,146.85,5327.0,146.88,146.95,146.82,146.85,5327.0
2024-03-04 15:05:00,146.88,146.99,146.83,146.99,5662.0,146.88,146.99,146.83,146.99,5662.0
2024-03-04 15:10:00,146.95,146.95,146.82,146.87,19475.0,146.95,146.95,146.82,146.87,19475.0
2024-03-04 15:15:00,146.88,146.89,146.71,146.73,10380.0,146.88,146.89,146.71,146.73,10380.0
2024-03-04 15:20:00,146.73,146.78,146.6,146.7,13591.0,146.73,146.78,146.6,146.7,13591.0
2024-03-04 15:25:00,146.71,146.78,146.57,146.58,42141.0,146.71,146.78,146.57,146.58,42141.0
2024-03-04 15:30:00,146.56,146.81,146.56,146.59,17754.0,146.56,146.81,146.56,146.59,17754.0
2024-03-04 15:35:00,146.54,146.69,146.5,146.6,19907.0,146.54,146.69,146.5,146.6,19907.0
2024-03-04 15:40:00,146.6,146.65,146.54,146.61,25444.0,146.6,146.65,146.54,146.61,25444.0
2024-03-04 15:45:00,146.61,146.63,146.47,146.53,36856.0,146.61,146.63,146.47,146.53,36856.0
2024-03-04 15:50:00,146.54,146.65,146.47,146.48,111258.0,146.54,146.65,146.47,146.48,111258.0
2024-03-04 15:55:00,146.47,146.5,146.31,146.33,189308.0,146.47,146.5,146.31,146.33,189308.0
2024-03-05 09:30:00,145.32,145.32,144.01,144.82,41621.0,145.32,145.32,144.01,144.82,41621.0
2024-03-05 09:35:00,144.61,144.61,143.44,143.73,29515.0,144.61,144.61,143.44,143.73,29515.0
2024-03-05 09:40:00,143.66,143.66,142.54,143.53,38562.0,143.66,143.66,142.54,143.53,38562.0
2024-03-05 09:45:00,143.52,144.03,143.34,144.03,36994.0,143.52,144.03,143.34,144.03,36994.0
2024-03-05 09:50:00,143.89,144.34,143.88,144.09,7624.0,143.89,144.34,143.88,144.09,7624.0
2024-03-05 09:55:00,144.09,144.19,143.75,143.75,7955.0,144.09,144.19,143.75,143.75,7955.0
2024-03-05 10:00:00,143.82,144.09,143.68,143.9,18255.0,143.82,144.09,143.68,143.9,18255.0
2024-03-05 10:05:00,143.79,143.79,142.94,142.94,8710.0,143.79,143.79,142.94,142.94,8710.0
2024-03-05 10:10:00,142.94,143.23,142.85,143.15,5263.0,142.94,143.23,142.85,143.15,5263.0
2024-03-05 10:15:00,143.18,143.38,143.02,143.15,13746.0,143.18,143.38,143.02,143.15,13746.0
2024-03-05 10:20:00,143.08,143.16,142.76,142.81,22049.0,143.08,143.16,142.76,142.81,22049.0
2024-03-05 10:25:00,142.78,142.84,142.6,142.84,10609.0,142.78,142.84,142.6,142.84,10609.0
2024-03-05 10:30:00,142.8,142.88,142.71,142.87,5706.0,142.8,142.88,142.71,142.87,5706.0
2024-03-05 10:35:00,142.86,143.08,142.8,143.08,8375.0,142.86,143.08,142.8,143.08,8375.0
2024-03-05 10:40:00,143.06,143.25,142.94,142.94,4763.0,143.06,143.25,142.94,142.94,4763.0
2024-03-05 10:45:00,142.94,143.08,142.7,142.71,8376.0,142.94,143.08,142.7,142.71,8376.0
2024-03-05 10:50:00,142.76,142.77,142.42,142.52,15883.0,142.76,142.77,142.42,142.52,15883.0
2024-03-05 10:55:00,142.53,142.64,142.25,142.51,32488.0,142.53,142.64,142.25,142.51,32488.0
2024-03-05 11:00:00,142.47,142.7,142.28,142.69,41355.0,142.47,142.7,142.28,142.69,41355.0
2024-03-05 11:05:00,142.67,142.67,142.48,142.54,7493.0,142.67,142.67,142.48,142.54,7493.0
2024-03-05 11:10:00,142.52,142.54,142.19,142.22,9001.0,142.52,142.54,142.19,142.22,9001.0
2024-03-05 11:15:00,142.26,142.31,142.13,142.28,15499.0,142.26,142.31,142.13,142.28,15499.0
2024-03-05 11:20:00,142.27,142.53,142.23,142.52,9898.0,142.27,142.53,142.23,142.52,9898.0
2024-03-05 11:25:00,142.53,142.57,142.22,142.29,15733.0,142.53,142.57,142.22,142.29,15733.0
2024-03-05 11:30:00,142.3,142.53,142.28,142.4,20985.0,142.3,142.53,142.28,142.4,20985.0
2024-03-05 11:35:00,142.44,142.58,142.44,142.54,9463.0,142.44,142.58,142.44,142.54,9463.0
2024-03-05 11:40:00,142.54,142.56,142.24,142.3,14788.0,142.54,142.56,142.24,142.3,14788.0
2024-03-05 11:45:00,142.28,142.49,142.11,142.41,15041.0,142.28,142.49,142.11,142.41,15041.0
2024-03-05 11:50:00,142.44,142.47,142.03,142.06,6535.0,142.44,142.47,142.03,142.06,6535.0
2024-03-05 11:55:00,142.06,142.27,142.05,142.25,7166.0,142.06,142.27,142.05,142.25,7166.0
2024-03-05 12:00:00,142.25,142.3,142.0,142.17,9734.0,142.25,142.3,142.0,142.17,9734.0
2024-03-05 12:05:00,142.17,142.43,142.06,142.27,15685.0,142.17,142.43,142.06,142.27,15685.0
2024-03-05 12:10:00,142.28,142.28,142.0,142.11,12953.0,142.28,142.28,142.0,142.11,12953.0
2024-03-05 12:15:00,142.13,142.24,142.04,142.16,8864.0,142.13,142.24,142.04,142.16,8864.0
2024-03-05 12:20:00,142.15,142.4,142.13,142.4,14533.0,142.15,142.4,142.13,142.4,14533.0
2024-03-05 12:25:00,142.41,142.48,142.34,142.44,14327.0,142.41,142.48,142.34,142.44,14327.0
2024-03-05 12:30:00,142.44,142.45,142.14,142.22,12759.0,142.44,142.45,142.14,142.22,12759.0
2024-03-05 12:35:00,142.22,142.22,142.06,142.09,4110.0,142.22,142.22,142.06,142.09,4110.0
2024-03-05 12:40:00,142.03,142.32,142.03,142.31,9112.0,142.03,142.32,142.03,142.31,9112.0
2024-03-05 12:45:00,142.29,142.68,142.23,142.62,28843.0,142.29,142.68,142.23,142.62,28843.0
2024-03-05 12:50:00,142.62,143.11,142.59,143.07,29977.0,142.62,143.11,142.59,143.07,29977.0
2024-03-05 12:55:00,143.03,143.14,142.95,143.0,14034.0,143.03,143.14,142.95,143.0,14034.0
2024-03-05 13:00:00,143.07,143.13,142.83,142.83,13522.0,143.07,143.13,142.83,142.83,13522.0
2024-03-05 13:05:00,142.84,143.02,142.78,142.8,13667.0,142.84,143.02,142.78,142.8,13667.0
2024-03-05 13:10:00,142.81,142.96,142.72,142.74,13753.0,142.81,142.96,142.72,142.74,13753.0
2024-03-05 13:15:00,142.79,143.02,142.75,142.79,20261.0,142.79,143.02,142.75,142.79,20261.0
2024-03-05 13:20:00,142.8,143.27,142.8,143.15,21385.0,142.8,143.27,142.8,143.15,21385.0
2024-03-05 13:25:00,143.15,143.26,143.14,143.15,15474.0,143.15,143.26,143.14,143.15,15474.0
2024-03-05 13:30:00,143.13,143.36,143.09,143.16,16399.0,143.13,143.36,143.09,143.16,16399.0
2024-03-05 13:35:00,143.04,143.16,142.91,143.08,13481.0,143.04,143.16,142.91,143.08,13481.0
2024-03-05 13:40:00,143.08,143.1,142.9,142.9,18571.0,143.08,143.1,142.9,142.9,18571.0
2024-03-05 13:45:00,142.95,143.01,142.81,142.95,26011.0,142.95,143.01,142.81,142.95,26011.0
2024-03-05 13:50:00,142.96,143.02,142.89,142.95,24197.0,142.96,143.02,142.89,142.95,24197.0
2024-03-05 13:55:00,142.91,142.92,142.67,142.78,13539.0,142.91,142.92,142.67,142.78,13539.0
2024-03-05 14:00:00,142.8,142.93,142.59,142.59,12696.0,142.8,142.93,142.59,142.59,12696.0
2024-03-05 14:05:00,142.59,143.14,142.5,143.05,55534.0,142.59,143.14,142.5,143.05,55534.0
2024-03-05 14:10:00,143.0,143.48,142.99,143.28,17266.0,143.0,143.48,142.99,143.28,17266.0
2024-03-05 14:15:00,143.28,143.72,143.23,143.62,20616.0,143.28,143.72,143.23,143.62,20616.0
2024-03-05 14:20:00,143.57,143.8,143.48,143.78,11407.0,143.57,143.8,143.48,143.78,11407.0
2024-03-05 14:25:00,143.79,143.79,143.63,143.65,15262.0,143.79,143.79,143.63,143.65,15262.0
2024-03-05 14:30:00,143.65,143.69,143.48,143.63,15233.0,143.65,143.69,143.48,143.63,15233.0
2024-03-05 14:35:00,143.61,143.82,143.54,143.82,226346.0,143.61,143.82,143.54,143.82,226346.0
2024-03-05 14:40:00,143.82,144.24,143.76,144.12,24299.0,143.82,144.24,143.76,144.12,24299.0
2024-03-05 14:45:00,144.11,144.17,143.73,144.14,59449.0,144.11,144.17,143.73,144.14,59449.0
2024-03-05 14:50:00,144.17,144.56,144.05,144.25,38220.0,144.17,144.56,144.05,144.25,38220.0
2024-03-05 14:55:00,144.29,144.59,144.11,144.38,60482.0,144.29,144.59,144.11,144.38,60482.0
2024-03-05 15:00:00,144.37,144.37,144.16,144.2,15098.0,144.37,144.37,144.16,144.2,15098.0
2024-03-05 15:05:00,144.18,144.2,143.68,143.88,28403.0,144.18,144.2,143.68,143.88,28403.0
2024-03-05 15:10:00,144.0,144.1,143.44,143.45,24987.0,144.0,144.1,143.44,143.45,24987.0
2024-03-05 15:15:00,143.43,143.45,143.18,143.33,30803.0,143.43,143.45,143.18,143.33,30803.0
2024-03-05 15:20:00,143.32,143.81,143.29,143.71,19751.0,143.32,143.81,143.29,143.71,19751.0
2024-03-05 15:25:00,143.69,143.78,143.56,143.67,18978.0,143.69,143.78,143.56,143.67,18978.0
2024-03-05 15:30:00,143.66,143.66,143.27,143.38,22467.0,143.66,143.66,143.27,143.38,22467.0
2024-03-05 15:35:00,143.38,143.54,143.37,143.42,24373.0,143.38,143.54,143.37,143.42,24373.0
2024-03-05 15:40:00,143.44,143.61,143.41,143.6,25716.0,143.44,143.61,143.41,143.6,25716.0
2024-03-05 15:45:00,143.6,144.02,143.58,143.92,33051.0,143.6,144.02,143.58,143.92,33051.0
2024-03-05 15:50:00,143.92,143.99,143.69,143.85,64388.0,143.92,143.99,143.69,143.85,64388.0
2024-03-05 15:55:00,143.83,144.03,143.78,143.98,101447.0,143.83,144.03,143.78,143.98,101447.0
2024-03-06 09:30:00,145.95,146.16,144.97,145.18,34114.0,145.95,146.16,144.97,145.18,34114.0
2024-03-06 09:35:00,145.12,145.12,144.7,145.05,6005.0,145.12,145.12,144.7,145.05,6005.0
2024-03-06 09:40:00,144.97,144.97,144.15,144.58,3494.0,144.97,144.97,144.15,144.58,3494.0
2024-03-06 09:45:00,144.45,144.45,143.72,143.9,3620.0,144.45,144.45,143.72,143.9,3620.0
2024-03-06 09:50:00,143.89,144.15,143.87,144.15,2576.0,143.89,144.15,143.87,144.15,2576.0
2024-03-06 09:55:00,144.03,144.03,143.77,144.02,6899.0,144.03,144.03,143.77,144.02,6899.0
2024-03-06 10:00:00,143.98,143.98,143.36,143.46,11606.0,143.98,143.98,143.36,143.46,11606.0
2024-03-06 10:05:00,143.52,143.93,143.35,143.86,6055.0,143.52,143.93,143.35,143.86,6055.0
2024-03-06 10:10:00,143.78,144.11,143.67,144.11,7880.0,143.78,144.11,143.67,144.11,7880.0
2024-03-06 10:15:00,143.96,144.36,143.95,144.31,3369.0,143.96,144.36,143.95,144.31,3369.0
2024-03-06 10:20:00,144.26,144.33,144.11,144.2,2258.0,144.26,144.33,144.11,144.2,2258.0
2024-03-06 10:25:00,144.26,144.32,144.13,144.2,2740.0,144.26,144.32,144.13,144.2,2740.0
2024-03-06 10:30:00,144.1,144.11,143.78,144.07,5991.0,144.1,144.11,143.78,144.07,5991.0
2024-03-06 10:35:00,144.08,144.17,143.91,143.94,2695.0,144.08,144.17,143.91,143.94,2695.0
2024-03-06 10:40:00,143.87,143.91,143.78,143.91,2664.0,143.87,143.91,143.78,143.91,2664.0
2024-03-06 10:45:00,143.91,144.33,143.91,144.33,1600.0,143.91,144.33,143.91,144.33,1600.0
2024-03-06 10:50:00,144.32,144.35,144.2,144.29,1968.0,144.32,144.35,144.2,144.29,1968.0
2024-03-06 10:55:00,144.3,144.37,144.25,144.36,2642.0,144.3,144.37,144.25,144.36,2642.0
2024-03-06 11:00:00,144.31,144.41,144.18,144.19,2687.0,144.31,144.41,144.18,144.19,2687.0
2024-03-06 11:05:00,144.14,144.2,144.06,144.16,3310.0,144.14,144.2,144.06,144.16,3310.0
2024-03-06 11:10:00,144.21,144.21,144.09,144.14,1981.0,144.21,144.21,144.09,144.14,1981.0
2024-03-06 11:15:00,144.03,144.38,144.02,144.38,5359.0,144.03,144.38,144.02,144.38,5359.0
2024-03-06 11:20:00,144.41,144.48,144.39,144.48,4684.0,144.41,144.48,144.39,144.48,4684.0
2024-03-06 11:25:00,144.47,145.0,144.44,145.0,15025.0,144.47,145.0,144.44,145.0,15025.0
2024-03-06 11:30:00,144.95,145.02,144.79,144.89,11802.0,144.95,145.02,144.79,144.89,11802.0
2024-03-06 11:35:00,144.92,145.23,144.87,145.23,5025.0,144.92,145.23,144.87,145.23,5025.0
2024-03-06 11:40:00,145.24,145.3,145.16,145.3,1700.0,145.24,145.3,145.16,145.3,1700.0
2024-03-06 11:45:00,145.28,145.46,145.24,145.38,9934.0,145.28,145.46,145.24,145.38,9934.0
2024-03-06 11:50:00,145.36,145.5,145.36,145.48,2453.0,145.36,145.5,145.36,145.48,2453.0
2024-03-06 11:55:00,145.5,145.53,145.25,145.26,13224.0,145.5,145.53,145.25,145.26,13224.0
2024-03-06 12:00:00,145.29,145.9,145.29,145.9,7121.0,145.29,145.9,145.29,145.9,7121.0
2024-03-06 12:05:00,145.9,146.11,145.89,146.04,9932.0,145.9,146.11,145.89,146.04,9932.0
2024-03-06 12:10:00,146.05,146.08,145.94,145.95,6170.0,146.05,146.08,145.94,145.95,6170.0
2024-03-06 12:15:00,145.94,146.18,145.87,146.18,9761.0,145.94,146.18,145.87,146.18,9761.0
2024-03-06 12:20:00,146.17,146.32,146.13,146.31,9370.0,146.17,146.32,146.13,146.31,9370.0
2024-03-06 12:25:00,146.28,146.46,146.28,146.46,12595.0,146.28,146.46,146.28,146.46,12595.0
2024-03-06 12:30:00,146.45,146.48,146.11,146.16,8709.0,146.45,146.48,146.11,146.16,8709.0
2024-03-06 12:35:00,146.14,146.39,146.09,146.3,15881.0,146.14,146.39,146.09,146.3,15881.0
2024-03-06 12:40:00,146.28,146.37,146.06,146.06,5520.0,146.28,146.37,146.06,146.06,5520.0
2024-03-06 12:45:00,146.04,146.04,145.8,145.95,3389.0,146.04,146.04,145.8,145.95,3389.0
2024-03-06 12:50:00,145.97,145.98,145.57,145.57,3170.0,145.97,145.98,145.57,145.57,3170.0
2024-03-06 12:55:00,145.55,145.67,145.55,145.61,2309.0,145.55,145.67,145.55,145.61,2309.0
2024-03-06 13:00:00,145.56,145.73,145.55,145.65,2971.0,145.56,145.73,145.55,145.65,2971.0
2024-03-06 13:05:00,145.46,145.56,145.35,145.56,3316.0,145.46,145.56,145.35,145.56,3316.0
2024-03-06 13:10:00,145.58,145.58,145.48,145.54,1522.0,145.58,145.58,145.48,145.54,1522.0
2024-03-06 13:15:00,145.59,145.8,145.59,145.77,6370.0,145.59,145.8,145.59,145.77,6370.0
2024-03-06 13:20:00,145.74,145.97,145.7,145.93,4415.0,145.74,145.97,145.7,145.93,4415.0
2024-03-06 13:25:00,145.97,145.98,145.75,145.84,6201.0,145.97,145.98,145.75,145.84,6201.0
2024-03-06 13:30:00,145.83,145.83,145.27,145.33,5584.0,145.83,145.83,145.27,145.33,5584.0
2024-03-06 13:35:00,145.25,145.38,145.04,145.38,10031.0,145.25,145.38,145.04,145.38,10031.0
2024-03-06 13:40:00,145.42,145.47,145.3,145.32,2888.0,145.42,145.47,145.3,145.32,2888.0
2024-03-06 13:45:00,145.31,145.32,144.58,144.68,9043.0,145.31,145.32,144.58,144.68,9043.0
2024-03-06 13:50:00,144.65,144.79,144.61,144.61,3486.0,144.65,144.79,144.61,144.61,3486.0
2024-03-06 13:55:00,144.64,144.78,144.62,144.75,14874.0,144.64,144.78,144.62,144.75,14874.0
2024-03-06 14:00:00,144.71,144.71,144.52,144.68,3153.0,144.71,144.71,144.52,144.68,3153.0
2024-03-06 14:05:00,144.75,144.91,144.75,144.78,3118.0,144.75,144.91,144.75,144.78,3118.0
2024-03-06 14:10:00,144.73,144.73,144.45,144.46,4257.0,144.73,144.73,144.45,144.46,4257.0
2024-03-06 14:15:00,144.42,144.62,144.27,144.56,3741.0,144.42,144.62,144.27,144.56,3741.0
2024-03-06 14:20:00,144.5,144.63,144.43,144.54,4870.0,144.5,144.63,144.43,144.54,4870.0
2024-03-06 14:25:00,144.45,144.61,144.37,144.54,4798.0,144.45,144.61,144.37,144.54,4798.0
2024-03-06 14:30:00,144.59,144.6,144.13,144.31,4566.0,144.59,144.6,144.13,144.31,4566.0
2024-03-06 14:35:00,144.25,144.36,144.11,144.12,5152.0,144.25,144.36,144.11,144.12,5152.0
2024-03-06 14:40:00,144.11,144.27,144.06,144.2,4727.0,144.11,144.27,144.06,144.2,4727.0
2024-03-06 14:45:00,144.17,144.2,143.93,144.01,3520.0,144.17,144.2,143.93,144.01,3520.0
2024-03-06 14:50:00,144.0,144.14,143.99,144.09,4700.0,144.0,144.14,143.99,144.09,4700.0
2024-03-06 14:55:00,144.12,144.2,143.91,144.16,9046.0,144.12,144.2,143.91,144.16,9046.0
2024-03-06 15:00:00,144.12,144.21,143.93,144.21,5649.0,144.12,144.21,143.93,144.21,5649.0
2024-03-06 15:05:00,144.18,144.41,144.18,144.41,5400.0,144.18,144.41,144.18,144.41,5400.0
2024-03-06 15:10:00,144.44,144.57,144.03,144.1,6981.0,144.44,144.57,144.03,144.1,6981.0
2024-03-06 15:15:00,144.13,144.3,144.07,144.09,6674.0,144.13,144.3,144.07,144.09,6674.0
2024-03-06 15:20:00,144.1,144.1,143.99,144.03,6400.0,144.1,144.1,143.99,144.03,6400.0
2024-03-06 15:25:00,144.0,144.35,143.93,144.31,7330.0,144.0,144.35,143.93,144.31,7330.0
2024-03-06 15:30:00,144.31,144.33,144.07,144.09,7800.0,144.31,144.33,144.07,144.09,7800.0
2024-03-06 15:35:00,144.06,144.19,144.03,144.18,15210.0,144.06,144.19,144.03,144.18,15210.0
2024-03-06 15:40:00,144.21,144.29,144.0,144.14,14359.0,144.21,144.29,144.0,144.14,14359.0
2024-03-06 15:45:00,144.15,144.27,144.1,144.21,20404.0,144.15,144.27,144.1,144.21,20404.0
2024-03-06 15:50:00,144.16,144.19,143.73,143.94,40909.0,144.16,144.19,143.73,143.94,40909.0
2024-03-06 15:55:00,143.93,144.0,143.71,143.92,81246.0,143.93,144.0,143.71,143.92,81246.0
2024-03-07 09:30:00,145.27,145.4,144.6,144.84,20222.0,145.27,145.4,144.6,144.84,20222.0
2024-03-07 09:35:00,145.06,145.57,145.03,145.48,12436.0,145.06,145.57,145.03,145.48,12436.0
2024-03-07 09:40:00,145.49,145.5,144.64,144.8,8567.0,145.49,145.5,144.64,144.8,8567.0
2024-03-07 09:45:00,144.72,144.74,144.18,144.39,12332.0,144.72,144.74,144.18,144.39,12332.0
2024-03-07 09:50:00,144.46,144.73,144.28,144.29,9228.0,144.46,144.73,144.28,144.29,9228.0
2024-03-07 09:55:00,144.36,144.69,144.33,144.69,7780.0,144.36,144.69,144.33,144.69,7780.0
2024-03-07 10:00:00,144.66,144.74,144.53,144.67,4177.0,144.66,144.74,144.53,144.67,4177.0
2024-03-07 10:05:00,144.58,144.59,144.28,144.4,5535.0,144.58,144.59,144.28,144.4,5535.0
2024-03-07 10:10:00,144.4,144.56,144.4,144.43,2318.0,144.4,144.56,144.4,144.43,2318.0
2024-03-07 10:15:00,144.41,144.51,144.36,144.46,2810.0,144.41,144.51,144.36,144.46,2810.0
2024-03-07 10:20:00,144.47,144.48,144.19,144.29,2270.0,144.47,144.48,144.19,144.29,2270.0
2024-03-07 10:25:00,144.31,144.46,144.31,144.46,3200.0,144.31,144.46,144.31,144.46,3200.0
2024-03-07 10:30:00,144.38,144.58,144.34,144.54,4388.0,144.38,144.58,144.34,144.54,4388.0
2024-03-07 10:35:00,144.6,144.7,144.52,144.53,3877.0,144.6,144.7,144.52,144.53,3877.0
2024-03-07 10:40:00,144.53,144.53,144.33,144.47,4093.0,144.53,144.53,144.33,144.47,4093.0
2024-03-07 10:45:00,144.52,144.53,144.39,144.49,3963.0,144.52,144.53,144.39,144.49,3963.0
2024-03-07 10:50:00,144.48,144.52,144.35,144.35,5423.0,144.48,144.52,144.35,144.35,5423.0
2024-03-07 10:55:00,144.3,144.3,144.1,144.24,8857.0,144.3,144.3,144.1,144.24,8857.0
2024-03-07 11:00:00,144.25,144.25,143.93,144.11,5712.0,144.25,144.25,143.93,144.11,5712.0
2024-03-07 11:05:00,144.06,144.21,144.01,144.08,6605.0,144.06,144.21,144.01,144.08,6605.0
2024-03-07 11:10:00,144.08,144.08,143.92,143.99,2200.0,144.08,144.08,143.92,143.99,2200.0
2024-03-07 11:15:00,143.98,144.09,143.9,143.98,4600.0,143.98,144.09,143.9,143.98,4600.0
2024-03-07 11:20:00,143.97,144.13,143.93,143.93,4232.0,143.97,144.13,143.93,143.93,4232.0
2024-03-07 11:25:00,143.92,144.0,143.88,143.93,3154.0,143.92,144.0,143.88,143.93,3154.0
2024-03-07 11:30:00,143.92,143.92,143.81,143.81,4166.0,143.92,143.92,143.81,143.81,4166.0
2024-03-07 11:35:00,143.84,144.11,143.8,144.07,8913.0,143.84,144.11,143.8,144.07,8913.0
2024-03-07 11:40:00,144.02,144.04,143.9,143.99,5106.0,144.02,144.04,143.9,143.99,5106.0
2024-03-07 11:45:00,144.0,144.1,143.98,144.05,5478.0,144.0,144.1,143.98,144.05,5478.0
2024-03-07 11:50:00,144.06,144.11,143.96,144.03,5450.0,144.06,144.11,143.96,144.03,5450.0
2024-03-07 11:55:00,144.01,144.17,144.0,144.15,4711.0,144.01,144.17,144.0,144.15,4711.0
2024-03-07 12:00:00,144.18,144.33,144.12,144.15,12600.0,144.18,144.33,144.12,144.15,12600.0
2024-03-07 12:05:00,144.19,144.2,143.92,143.97,8665.0,144.19,144.2,143.92,143.97,8665.0
2024-03-07 12:10:00,143.93,144.11,143.9,144.01,7339.0,143.93,144.11,143.9,144.01,7339.0
2024-03-07 12:15:00,143.99,144.16,143.99,144.05,9675.0,143.99,144.16,143.99,144.05,9675.0
2024-03-07 12:20:00,144.02,144.11,143.98,144.05,6800.0,144.02,144.11,143.98,144.05,6800.0
2024-03-07 12:25:00,144.05,144.22,143.98,143.99,8578.0,144.05,144.22,143.98,143.99,8578.0
2024-03-07 12:30:00,143.96,144.05,143.93,144.01,9867.0,143.96,144.05,143.93,144.01,9867.0
2024-03-07 12:35:00,144.0,144.27,144.0,144.27,3608.0,144.0,144.27,144.0,144.27,3608.0
2024-03-07 12:40:00,144.28,144.5,144.24,144.44,5169.0,144.28,144.5,144.24,144.44,5169.0
2024-03-07 12:45:00,144.44,144.65,144.44,144.64,3180.0,144.44,144.65,144.44,144.64,3180.0
2024-03-07 12:50:00,144.64,144.68,144.5,144.66,6770.0,144.64,144.68,144.5,144.66,6770.0
2024-03-07 12:55:00,144.65,145.02,144.58,144.95,4672.0,144.65,145.02,144.58,144.95,4672.0
2024-03-07 13:00:00,144.97,145.03,144.89,144.91,4891.0,144.97,145.03,144.89,144.91,4891.0
2024-03-07 13:05:00,144.9,144.93,144.69,144.92,4892.0,144.9,144.93,144.69,144.92,4892.0
2024-03-07 13:10:00,144.92,145.07,144.91,145.03,4500.0,144.92,145.07,144.91,145.03,4500.0
2024-03-07 13:15:00,145.08,145.15,144.98,145.14,6667.0,145.08,145.15,144.98,145.14,6667.0
2024-03-07 13:20:00,145.12,145.18,145.07,145.18,4836.0,145.12,145.18,145.07,145.18,4836.0
2024-03-07 13:25:00,145.1,145.11,144.95,145.03,5050.0,145.1,145.11,144.95,145.03,5050.0
2024-03-07 13:30:00,145.05,145.07,144.9,145.04,5305.0,145.05,145.07,144.9,145.04,5305.0
2024-03-07 13:35:00,145.05,145.09,145.0,145.0,4751.0,145.05,145.09,145.0,145.0,4751.0
2024-03-07 13:40:00,145.0,145.2,144.98,145.2,8500.0,145.0,145.2,144.98,145.2,8500.0
2024-03-07 13:45:00,145.2,145.23,145.14,145.23,6076.0,145.2,145.23,145.14,145.23,6076.0
2024-03-07 13:50:00,145.22,145.22,145.11,145.19,9207.0,145.22,145.22,145.11,145.19,9207.0
2024-03-07 13:55:00,145.19,145.22,145.09,145.09,3454.0,145.19,145.22,145.09,145.09,3454.0
2024-03-07 14:00:00,145.06,145.07,144.81,144.89,9429.0,145.06,145.07,144.81,144.89,9429.0
2024-03-07 14:05:00,144.92,144.92,144.77,144.8,5304.0,144.92,144.92,144.77,144.8,5304.0
2024-03-07 14:10:00,144.8,144.83,144.71,144.71,5142.0,144.8,144.83,144.71,144.71,5142.0
2024-03-07 14:15:00,144.71,144.76,144.67,144.74,5751.0,144.71,144.76,144.67,144.74,5751.0
2024-03-07 14:20:00,144.78,144.79,144.65,144.74,5943.0,144.78,144.79,144.65,144.74,5943.0
2024-03-07 14:25:00,144.77,144.81,144.71,144.75,6621.0,144.77,144.81,144.71,144.75,6621.0
2024-03-07 14:30:00,144.78,144.88,144.77,144.85,4635.0,144.78,144.88,144.77,144.85,4635.0
2024-03-07 14:35:00,144.84,144.9,144.82,144.87,4985.0,144.84,144.9,144.82,144.87,4985.0
2024-03-07 14:40:00,144.86,144.92,144.72,144.73,6936.0,144.86,144.92,144.72,144.73,6936.0
2024-03-07 14:45:00,144.74,144.75,144.61,144.62,5747.0,144.74,144.75,144.61,144.62,5747.0
2024-03-07 14:50:00,144.6,144.7,144.6,144.67,10404.0,144.6,144.7,144.6,144.67,10404.0
2024-03-07 14:55:00,144.67,144.75,144.6,144.7,5283.0,144.67,144.75,144.6,144.7,5283.0
2024-03-07 15:00:00,144.69,144.69,144.5,144.66,10971.0,144.69,144.69,144.5,144.66,10971.0
2024-03-07 15:05:00,144.65,144.92,144.56,144.67,16414.0,144.65,144.92,144.56,144.67,16414.0
2024-03-07 15:10:00,144.7,144.79,144.65,144.72,5586.0,144.7,144.79,144.65,144.72,5586.0
2024-03-07 15:15:00,144.72,144.8,144.69,144.78,6961.0,144.72,144.8,144.69,144.78,6961.0
2024-03-07 15:20:00,144.78,144.87,144.73,144.84,9173.0,144.78,144.87,144.73,144.84,9173.0
2024-03-07 15:25:00,144.83,144.83,144.7,144.74,13132.0,144.83,144.83,144.7,144.74,13132.0
2024-03-07 15:30:00,144.72,144.78,144.68,144.72,11725.0,144.72,144.78,144.68,144.72,11725.0
2024-03-07 15:35:00,144.72,144.73,144.57,144.69,10505.0,144.72,144.73,144.57,144.69,10505.0
2024-03-07 15:40:00,144.71,145.06,144.68,145.03,53498.0,144.71,145.06,144.68,145.03,53498.0
2024-03-07 15:45:00,145.01,145.25,144.84,144.84,31470.0,145.01,145.25,144.84,144.84,31470.0
2024-03-07 15:50:00,144.84,144.91,144.64,144.8,51322.0,144.84,144.91,144.64,144.8,51322.0
2024-03-07 15:55:00,144.8,145.08,144.8,144.98,95714.0,144.8,145.08,144.8,144.98,95714.0
2024-03-08 09:30:00,144.79,145.05,144.52,144.9,19494.0,144.79,145.05,144.52,144.9,19494.0
2024-03-08 09:35:00,144.88,144.88,144.45,144.45,1778.0,144.88,144.88,144.45,144.45,1778.0
2024-03-08 09:40:00,144.3,144.69,144.3,144.5,2599.0,144.3,144.69,144.3,144.5,2599.0
2024-03-08 09:45:00,144.6,145.11,144.6,144.92,2974.0,144.6,145.11,144.6,144.92,2974.0
2024-03-08 09:50:00,144.92,144.97,144.63,144.71,3720.0,144.92,144.97,144.63,144.71,3720.0
2024-03-08 09:55:00,144.71,145.07,144.7,145.07,5898.0,144.71,145.07,144.7,145.07,5898.0
2024-03-08 10:00:00,145.07,145.15,144.8,144.88,11450.0,145.07,145.15,144.8,144.88,11450.0
2024-03-08 10:05:00,144.8,145.12,144.8,145.12,6236.0,144.8,145.12,144.8,145.12,6236.0
2024-03-08 10:10:00,145.19,145.35,145.05,145.25,5756.0,145.19,145.35,145.05,145.25,5756.0
2024-03-08 10:15:00,145.24,145.46,145.24,145.46,2122.0,145.24,145.46,145.24,145.46,2122.0
2024-03-08 10:20:00,145.47,145.53,145.32,145.32,5712.0,145.47,145.53,145.32,145.32,5712.0
2024-03-08 10:25:00,145.34,145.64,145.31,145.64,5977.0,145.34,145.64,145.31,145.64,5977.0
2024-03-08 10:30:00,145.65,145.72,145.4,145.72,5678.0,145.65,145.72,145.4,145.72,5678.0
2024-03-08 10:35:00,145.64,145.64,145.16,145.43,4607.0,145.64,145.64,145.16,145.43,4607.0
2024-03-08 10:40:00,145.45,145.59,145.45,145.48,2240.0,145.45,145.59,145.45,145.48,2240.0
2024-03-08 10:45:00,145.42,145.42,145.16,145.35,2444.0,145.42,145.42,145.16,145.35,2444.0
2024-03-08 10:50:00,145.25,145.29,145.15,145.25,2080.0,145.25,145.29,145.15,145.25,2080.0
2024-03-08 10:55:00,145.35,145.36,145.15,145.22,1858.0,145.35,145.36,145.15,145.22,1858.0
2024-03-08 11:00:00,145.17,145.17,144.96,144.99,5656.0,145.17,145.17,144.96,144.99,5656.0
2024-03-08 11:05:00,145.02,145.03,144.68,144.74,7411.0,145.02,145.03,144.68,144.74,7411.0
2024-03-08 11:10:00,144.74,144.8,144.56,144.68,4432.0,144.74,144.8,144.56,144.68,4432.0
2024-03-08 11:15:00,144.68,144.68,144.52,144.58,5877.0,144.68,144.68,144.52,144.58,5877.0
2024-03-08 11:20:00,144.66,144.78,144.53,144.62,5765.0,144.66,144.78,144.53,144.62,5765.0
2024-03-08 11:25:00,144.63,144.63,144.51,144.57,2400.0,144.63,144.63,144.51,144.57,2400.0
2024-03-08 11:30:00,144.63,144.71,144.47,144.49,9631.0,144.63,144.71,144.47,144.49,9631.0
2024-03-08 11:35:00,144.49,144.72,144.49,144.67,1119.0,144.49,144.72,144.49,144.67,1119.0
2024-03-08 11:40:00,144.76,144.76,144.4,144.59,6303.0,144.76,144.76,144.4,144.59,6303.0
2024-03-08 11:45:00,144.61,144.77,144.48,144.7,6747.0,144.61,144.77,144.48,144.7,6747.0
2024-03-08 11:50:00,144.73,144.85,144.6,144.7,2200.0,144.73,144.85,144.6,144.7,2200.0
2024-03-08 11:55:00,144.69,144.82,144.69,144.79,1346.0,144.69,144.82,144.69,144.79,1346.0
2024-03-08 12:00:00,144.72,144.9,144.62,144.8,3701.0,144.72,144.9,144.62,144.8,3701.0
2024-03-08 12:05:00,144.82,144.94,144.75,144.83,2606.0,144.82,144.94,144.75,144.83,2606.0
2024-03-08 12:10:00,144.73,144.82,144.69,144.74,1600.0,144.73,144.82,144.69,144.74,1600.0
2024-03-08 12:15:00,144.67,144.79,144.5,144.57,5151.0,144.67,144.79,144.5,144.57,5151.0
2024-03-08 12:20:00,144.62,144.64,144.47,144.5,3608.0,144.62,144.64,144.47,144.5,3608.0
2024-03-08 12:25:00,144.53,144.71,144.5,144.56,2341.0,144.53,144.71,144.5,144.56,2341.0
2024-03-08 12:30:00,144.56,144.68,144.5,144.63,2107.0,144.56,144.68,144.5,144.63,2107.0
2024-03-08 12:35:00,144.57,144.62,144.47,144.54,3683.0,144.57,144.62,144.47,144.54,3683.0
2024-03-08 12:40:00,144.55,144.55,144.36,144.36,3240.0,144.55,144.55,144.36,144.36,3240.0
2024-03-08 12:45:00,144.39,144.41,144.22,144.34,4928.0,144.39,144.41,144.22,144.34,4928.0
2024-03-08 12:50:00,144.39,144.48,144.17,144.18,7379.0,144.39,144.48,144.17,144.18,7379.0
2024-03-08 12:55:00,144.22,144.22,143.98,144.06,7584.0,144.22,144.22,143.98,144.06,7584.0
2024-03-08 13:00:00,144.01,144.08,143.66,143.73,7907.0,144.01,144.08,143.66,143.73,7907.0
2024-03-08 13:05:00,143.72,143.91,143.6,143.74,8500.0,143.72,143.91,143.6,143.74,8500.0
2024-03-08 13:10:00,143.81,143.81,143.55,143.59,20468.0,143.81,143.81,143.55,143.59,20468.0
2024-03-08 13:15:00,143.59,143.76,143.55,143.7,3850.0,143.59,143.76,143.55,143.7,3850.0
2024-03-08 13:20:00,143.68,143.68,143.44,143.44,4126.0,143.68,143.68,143.44,143.44,4126.0
2024-03-08 13:25:00,143.36,143.45,143.24,143.26,5800.0,143.36,143.45,143.24,143.26,5800.0
2024-03-08 13:30:00,143.21,143.25,142.86,143.01,9524.0,143.21,143.25,142.86,143.01,9524.0
2024-03-08 13:35:00,142.96,143.04,142.81,142.9,6044.0,142.96,143.04,142.81,142.9,6044.0
2024-03-08 13:40:00,142.83,142.85,142.73,142.82,5906.0,142.83,142.85,142.73,142.82,5906.0
2024-03-08 13:45:00,142.85,142.9,142.76,142.79,5972.0,142.85,142.9,142.76,142.79,5972.0
2024-03-08 13:50:00,142.81,142.85,142.64,142.85,7788.0,142.81,142.85,142.64,142.85,7788.0
2024-03-08 13:55:00,142.83,143.02,142.83,142.88,5218.0,142.83,143.02,142.83,142.88,5218.0
2024-03-08 14:00:00,142.9,143.12,142.9,143.05,3502.0,142.9,143.12,142.9,143.05,3502.0
2024-03-08 14:05:00,143.06,143.12,142.91,143.11,9371.0,143.06,143.12,142.91,143.11,9371.0
2024-03-08 14:10:00,143.11,143.2,143.1,143.14,4332.0,143.11,143.2,143.1,143.14,4332.0
2024-03-08 14:15:00,143.14,143.26,143.11,143.25,1900.0,143.14,143.26,143.11,143.25,1900.0
2024-03-08 14:20:00,143.23,143.49,143.23,143.34,4470.0,143.23,143.49,143.23,143.34,4470.0
2024-03-08 14:25:00,143.41,143.48,143.27,143.46,2800.0,143.41,143.48,143.27,143.46,2800.0
2024-03-08 14:30:00,143.42,143.56,143.41,143.52,3939.0,143.42,143.56,143.41,143.52,3939.0
2024-03-08 14:35:00,143.55,143.67,143.52,143.59,2512.0,143.55,143.67,143.52,143.59,2512.0
2024-03-08 14:40:00,143.55,143.99,143.55,143.78,15355.0,143.55,143.99,143.55,143.78,15355.0
2024-03-08 14:45:00,143.79,143.95,143.78,143.9,3548.0,143.79,143.95,143.78,143.9,3548.0
2024-03-08 14:50:00,144.0,144.2,144.0,144.01,5114.0,144.0,144.2,144.0,144.01,5114.0
2024-03-08 14:55:00,144.0,144.13,144.0,144.02,5301.0,144.0,144.13,144.0,144.02,5301.0
2024-03-08 15:00:00,144.02,144.13,143.9,143.9,3842.0,144.02,144.13,143.9,143.9,3842.0
2024-03-08 15:05:00,143.93,144.08,143.81,144.0,4506.0,143.93,144.08,143.81,144.0,4506.0
2024-03-08 15:10:00,144.03,144.03,143.85,143.88,2945.0,144.03,144.03,143.85,143.88,2945.0
2024-03-08 15:15:00,143.91,143.98,143.83,143.94,4865.0,143.91,143.98,143.83,143.94,4865.0
2024-03-08 15:20:00,143.92,143.92,143.77,143.83,5046.0,143.92,143.92,143.77,143.83,5046.0
2024-03-08 15:25:00,143.81,143.84,143.65,143.72,4444.0,143.81,143.84,143.65,143.72,4444.0
2024-03-08 15:30:00,143.69,144.01,143.68,143.95,4450.0,143.69,144.01,143.68,143.95,4450.0
2024-03-08 15:35:00,143.94,143.94,143.75,143.75,4919.0,143.94,143.94,143.75,143.75,4919.0
2024-03-08 15:40:00,143.78,143.92,143.77,143.8,6566.0,143.78,143.92,143.77,143.8,6566.0
2024-03-08 15:45:00,143.82,144.03,143.82,144.03,13805.0,143.82,144.03,143.82,144.03,13805.0
2024-03-08 15:50:00,144.06,144.08,143.72,143.94,29984.0,144.06,144.08,143.72,143.94,29984.0
2024-03-08 15:55:00,143.94,143.94,143.63,143.76,69523.0,143.94,143.94,143.63,143.76,69523.0
2024-03-11 09:30:00,143.73,144.42,143.55,144.42,23113.0,143.73,144.42,143.55,144.42,23113.0
2024-03-11 09:35:00,144.71,144.91,144.26,144.78,3754.0,144.71,144.91,144.26,144.78,3754.0
2024-03-11 09:40:00,144.85,144.96,144.74,144.84,4016.0,144.85,144.96,144.74,144.84,4016.0
2024-03-11 09:45:00,144.84,144.92,144.33,144.34,11782.0,144.84,144.92,144.33,144.34,11782.0
2024-03-11 09:50:00,144.3,144.64,144.18,144.63,11285.0,144.3,144.64,144.18,144.63,11285.0
2024-03-11 09:55:00,144.63,144.63,144.35,144.43,5275.0,144.63,144.63,144.35,144.43,5275.0
2024-03-11 10:00:00,144.39,144.5,144.05,144.34,9388.0,144.39,144.5,144.05,144.34,9388.0
2024-03-11 10:05:00,144.39,144.81,144.39,144.74,8478.0,144.39,144.81,144.39,144.74,8478.0
2024-03-11 10:10:00,144.74,145.14,144.74,145.11,5487.0,144.74,145.14,144.74,145.11,5487.0
2024-03-11 10:15:00,145.11,145.11,144.84,144.87,5339.0,145.11,145.11,144.84,144.87,5339.0
2024-03-11 10:20:00,144.92,145.15,144.78,145.05,24646.0,144.92,145.15,144.78,145.05,24646.0
2024-03-11 10:25:00,145.06,145.53,144.85,145.53,23886.0,145.06,145.53,144.85,145.53,23886.0
2024-03-11 10:30:00,145.66,146.13,145.66,146.13,11476.0,145.66,146.13,145.66,146.13,11476.0
2024-03-11 10:35:00,146.07,146.28,146.0,146.2,12485.0,146.07,146.28,146.0,146.2,12485.0
2024-03-11 10:40:00,146.16,146.64,146.0,146.53,16017.0,146.16,146.64,146.0,146.53,16017.0
2024-03-11 10:45:00,146.56,146.83,146.44,146.78,7877.0,146.56,146.83,146.44,146.78,7877.0
2024-03-11 10:50:00,146.77,146.85,146.5,146.84,29672.0,146.77,146.85,146.5,146.84,29672.0
2024-03-11 10:55:00,146.89,146.93,146.35,146.43,30487.0,146.89,146.93,146.35,146.43,30487.0
2024-03-11 11:00:00,146.49,146.6,146.29,146.41,15673.0,146.49,146.6,146.29,146.41,15673.0
2024-03-11 11:05:00,146.37,146.51,146.37,146.44,13929.0,146.37,146.51,146.37,146.44,13929.0
2024-03-11 11:10:00,146.44,146.44,146.26,146.37,7452.0,146.44,146.44,146.26,146.37,7452.0
2024-03-11 11:15:00,146.36,146.55,146.28,146.34,11298.0,146.36,146.55,146.28,146.34,11298.0
2024-03-11 11:20:00,146.28,146.49,146.27,146.38,4716.0,146.28,146.49,146.27,146.38,4716.0
2024-03-11 11:25:00,146.34,146.41,146.13,146.22,7359.0,146.34,146.41,146.13,146.22,7359.0
2024-03-11 11:30:00,146.19,146.27,146.12,146.18,8468.0,146.19,146.27,146.12,146.18,8468.0
2024-03-11 11:35:00,146.22,146.42,146.21,146.42,5491.0,146.22,146.42,146.21,146.42,5491.0
2024-03-11 11:40:00,146.42,146.62,146.39,146.47,12628.0,146.42,146.62,146.39,146.47,12628.0
2024-03-11 11:45:00,146.5,146.5,146.34,146.39,4266.0,146.5,146.5,146.34,146.39,4266.0
2024-03-11 11:50:00,146.44,146.5,146.41,146.45,6655.0,146.44,146.5,146.41,146.45,6655.0
2024-03-11 11:55:00,146.44,146.5,146.4,146.49,8992.0,146.44,146.5,146.4,146.49,8992.0
2024-03-11 12:00:00,146.46,146.54,146.38,146.41,12690.0,146.46,146.54,146.38,146.41,12690.0
2024-03-11 12:05:00,146.44,146.56,146.43,146.44,6653.0,146.44,146.56,146.43,146.44,6653.0
2024-03-11 12:10:00,146.43,146.71,146.43,146.61,6800.0,146.43,146.71,146.43,146.61,6800.0
2024-03-11 12:15:00,146.6,146.83,146.58,146.78,5150.0,146.6,146.83,146.58,146.78,5150.0
2024-03-11 12:20:00,146.79,146.79,146.6,146.61,5801.0,146.79,146.79,146.6,146.61,5801.0
2024-03-11 12:25:00,146.58,146.63,146.53,146.59,6381.0,146.58,146.63,146.53,146.59,6381.0
2024-03-11 12:30:00,146.63,146.67,146.43,146.52,6419.0,146.63,146.67,146.43,146.52,6419.0
2024-03-11 12:35:00,146.47,146.62,146.44,146.51,5974.0,146.47,146.62,146.44,146.51,5974.0
2024-03-11 12:40:00,146.56,146.74,146.52,146.61,5700.0,146.56,146.74,146.52,146.61,5700.0
2024-03-11 12:45:00,146.6,146.81,146.6,146.78,6811.0,146.6,146.81,146.6,146.78,6811.0
2024-03-11 12:50:00,146.79,147.04,146.73,147.04,16452.0,146.79,147.04,146.73,147.04,16452.0
2024-03-11 12:55:00,147.01,147.19,147.0,147.07,6000.0,147.01,147.19,147.0,147.07,6000.0
2024-03-11 13:00:00,147.05,147.16,146.99,147.11,5406.0,147.05,147.16,146.99,147.11,5406.0
2024-03-11 13:05:00,147.17,147.19,146.98,147.19,7374.0,147.17,147.19,146.98,147.19,7374.0
2024-03-11 13:10:00,147.09,147.16,147.03,147.13,2681.0,147.09,147.16,147.03,147.13,2681.0
2024-03-11 13:15:00,147.17,147.18,147.04,147.07,8469.0,147.17,147.18,147.04,147.07,8469.0
2024-03-11 13:20:00,147.07,147.1,146.92,147.06,10418.0,147.07,147.1,146.92,147.06,10418.0
2024-03-11 13:25:00,147.1,147.21,147.05,147.08,6036.0,147.1,147.21,147.05,147.08,6036.0
2024-03-11 13:30:00,147.09,147.23,146.98,147.03,15618.0,147.09,147.23,146.98,147.03,15618.0
2024-03-11 13:35:00,147.02,147.35,147.01,147.25,11112.0,147.02,147.35,147.01,147.25,11112.0
2024-03-11 13:40:00,147.19,147.25,146.94,146.98,18054.0,147.19,147.25,146.94,146.98,18054.0
2024-03-11 13:45:00,146.98,147.07,146.92,147.0,8212.0,146.98,147.07,146.92,147.0,8212.0
2024-03-11 13:50:00,146.96,147.05,146.81,146.9,11161.0,146.96,147.05,146.81,146.9,11161.0
2024-03-11 13:55:00,146.87,147.05,146.83,147.04,4172.0,146.87,147.05,146.83,147.04,4172.0
2024-03-11 14:00:00,147.06,147.1,146.98,147.1,2500.0,147.06,147.1,146.98,147.1,2500.0
2024-03-11 14:05:00,147.13,147.3,147.12,147.2,7529.0,147.13,147.3,147.12,147.2,7529.0
2024-03-11 14:10:00,147.18,147.18,146.96,147.02,4611.0,147.18,147.18,146.96,147.02,4611.0
2024-03-11 14:15:00,147.09,147.21,147.05,147.05,5477.0,147.09,147.21,147.05,147.05,5477.0
2024-03-11 14:20:00,147.04,147.2,147.03,147.17,3516.0,147.04,147.2,147.03,147.17,3516.0
2024-03-11 14:25:00,147.17,147.28,147.14,147.25,4184.0,147.17,147.28,147.14,147.25,4184.0
2024-03-11 14:30:00,147.32,147.39,147.28,147.31,4573.0,147.32,147.39,147.28,147.31,4573.0
2024-03-11 14:35:00,147.29,147.37,147.18,147.23,5003.0,147.29,147.37,147.18,147.23,5003.0
2024-03-11 14:40:00,147.21,147.34,147.21,147.34,10609.0,147.21,147.34,147.21,147.34,10609.0
2024-03-11 14:45:00,147.33,147.39,147.27,147.37,7901.0,147.33,147.39,147.27,147.37,7901.0
2024-03-11 14:50:00,147.39,147.44,147.27,147.32,12172.0,147.39,147.44,147.27,147.32,12172.0
2024-03-11 14:55:00,147.29,147.53,147.28,147.35,16263.0,147.29,147.53,147.28,147.35,16263.0
2024-03-11 15:00:00,147.35,147.35,146.91,146.99,44682.0,147.35,147.35,146.91,146.99,44682.0
2024-03-11 15:05:00,146.92,146.94,146.69,146.84,13752.0,146.92,146.94,146.69,146.84,13752.0
2024-03-11 15:10:00,146.76,146.8,146.47,146.5,6780.0,146.76,146.8,146.47,146.5,6780.0
2024-03-11 15:15:00,146.47,146.53,146.37,146.4,14765.0,146.47,146.53,146.37,146.4,14765.0
2024-03-11 15:20:00,146.42,146.62,146.42,146.59,5777.0,146.42,146.62,146.42,146.59,5777.0
2024-03-11 15:25:00,146.59,146.78,146.59,146.63,6408.0,146.59,146.78,146.59,146.63,6408.0
2024-03-11 15:30:00,146.67,146.87,146.66,146.7,12574.0,146.67,146.87,146.66,146.7,12574.0
2024-03-11 15:35:00,146.66,146.66,146.53,146.56,11064.0,146.66,146.66,146.53,146.56,11064.0
2024-03-11 15:40:00,146.6,146.78,146.57,146.59,14156.0,146.6,146.78,146.57,146.59,14156.0
2024-03-11 15:45:00,146.58,146.64,146.09,146.09,37289.0,146.58,146.64,146.09,146.09,37289.0
2024-03-11 15:50:00,146.18,146.23,145.89,145.94,54581.0,146.18,146.23,145.89,145.94,54581.0
2024-03-11 15:55:00,145.95,145.95,145.68,145.88,110205.0,145.95,145.95,145.68,145.88,110205.0
2024-03-12 09:30:00,145.13,145.97,145.0,145.21,25503.0,145.13,145.97,145.0,145.21,25503.0
2024-03-12 09:35:00,145.09,145.1,144.44,144.53,12520.0,145.09,145.1,144.44,144.53,12520.0
2024-03-12 09:40:00,144.49,144.82,144.02,144.09,5699.0,144.49,144.82,144.02,144.09,5699.0
2024-03-12 09:45:00,144.01,144.25,143.74,144.22,7193.0,144.01,144.25,143.74,144.22,7193.0
2024-03-12 09:50:00,144.24,144.55,144.23,144.53,5412.0,144.24,144.55,144.23,144.53,5412.0
2024-03-12 09:55:00,144.62,144.91,144.61,144.75,1933.0,144.62,144.91,144.61,144.75,1933.0
2024-03-12 10:00:00,144.73,144.75,144.49,144.64,5477.0,144.73,144.75,144.49,144.64,5477.0
2024-03-12 10:05:00,144.61,145.03,144.61,144.81,4470.0,144.61,145.03,144.61,144.81,4470.0
2024-03-12 10:10:00,144.81,144.83,144.68,144.77,2274.0,144.81,144.83,144.68,144.77,2274.0
2024-03-12 10:15:00,144.79,144.93,144.65,144.77,5825.0,144.79,144.93,144.65,144.77,5825.0
2024-03-12 10:20:00,144.81,144.89,144.63,144.63,3200.0,144.81,144.89,144.63,144.63,3200.0
2024-03-12 10:25:00,144.72,144.91,144.61,144.79,5646.0,144.72,144.91,144.61,144.79,5646.0
2024-03-12 10:30:00,144.87,145.0,144.84,144.97,4364.0,144.87,145.0,144.84,144.97,4364.0
2024-03-12 10:35:00,144.97,144.99,144.78,144.86,11933.0,144.97,144.99,144.78,144.86,11933.0
2024-03-12 10:40:00,144.88,144.93,144.71,144.84,6802.0,144.88,144.93,144.71,144.84,6802.0
2024-03-12 10:45:00,144.83,144.84,144.62,144.81,1637.0,144.83,144.84,144.62,144.81,1637.0
2024-03-12 10:50:00,144.81,144.92,144.77,144.83,4236.0,144.81,144.92,144.77,144.83,4236.0
2024-03-12 10:55:00,144.87,144.96,144.71,144.9,16827.0,144.87,144.96,144.71,144.9,16827.0
2024-03-12 11:00:00,144.9,145.33,144.88,145.28,24785.0,144.9,145.33,144.88,145.28,24785.0
2024-03-12 11:05:00,145.32,145.8,145.31,145.58,6403.0,145.32,145.8,145.31,145.58,6403.0
2024-03-12 11:10:00,145.59,145.59,145.24,145.36,9620.0,145.59,145.59,145.24,145.36,9620.0
2024-03-12 11:15:00,145.37,145.4,145.27,145.29,6814.0,145.37,145.4,145.27,145.29,6814.0
2024-03-12 11:20:00,145.33,145.34,145.16,145.18,3482.0,145.33,145.34,145.16,145.18,3482.0
2024-03-12 11:25:00,145.17,145.28,145.1,145.27,13722.0,145.17,145.28,145.1,145.27,13722.0
2024-03-12 11:30:00,145.24,145.24,144.85,144.86,9814.0,145.24,145.24,144.85,144.86,9814.0
2024-03-12 11:35:00,144.87,144.87,144.67,144.67,14284.0,144.87,144.87,144.67,144.67,14284.0
2024-03-12 11:40:00,144.78,144.78,144.54,144.58,4921.0,144.78,144.78,144.54,144.58,4921.0
2024-03-12 11:45:00,144.57,144.57,144.32,144.53,7490.0,144.57,144.57,144.32,144.53,7490.0
2024-03-12 11:50:00,144.53,144.64,144.49,144.64,4002.0,144.53,144.64,144.49,144.64,4002.0
2024-03-12 11:55:00,144.65,144.69,144.29,144.29,14042.0,144.65,144.69,144.29,144.29,14042.0
2024-03-12 12:00:00,144.39,144.43,144.17,144.26,16766.0,144.39,144.43,144.17,144.26,16766.0
2024-03-12 12:05:00,144.26,144.61,144.26,144.42,7005.0,144.26,144.61,144.26,144.42,7005.0
2024-03-12 12:10:00,144.37,144.53,144.3,144.31,2843.0,144.37,144.53,144.3,144.31,2843.0
2024-03-12 12:15:00,144.43,144.44,144.13,144.19,10054.0,144.43,144.44,144.13,144.19,10054.0
2024-03-12 12:20:00,144.28,144.36,144.19,144.34,5208.0,144.28,144.36,144.19,144.34,5208.0
2024-03-12 12:25:00,144.35,144.36,144.07,144.16,12351.0,144.35,144.36,144.07,144.16,12351.0
2024-03-12 12:30:00,144.15,144.38,144.15,144.35,3169.0,144.15,144.38,144.15,144.35,3169.0
2024-03-12 12:35:00,144.43,144.46,144.18,144.32,2219.0,144.43,144.46,144.18,144.32,2219.0
2024-03-12 12:40:00,144.36,144.43,144.22,144.23,4785.0,144.36,144.43,144.22,144.23,4785.0
2024-03-12 12:45:00,144.24,144.24,143.95,144.17,6065.0,144.24,144.24,143.95,144.17,6065.0
2024-03-12 12:50:00,144.17,144.35,144.1,144.21,6294.0,144.17,144.35,144.1,144.21,6294.0
2024-03-12 12:55:00,144.16,144.2,143.97,144.17,1750.0,144.16,144.2,143.97,144.17,1750.0
2024-03-12 13:00:00,144.16,144.2,143.91,143.96,6475.0,144.16,144.2,143.91,143.96,6475.0
2024-03-12 13:05:00,143.88,144.0,143.84,143.97,3025.0,143.88,144.0,143.84,143.97,3025.0
2024-03-12 13:10:00,143.97,144.29,143.94,144.29,6543.0,143.97,144.29,143.94,144.29,6543.0
2024-03-12 13:15:00,144.25,144.34,144.19,144.33,4002.0,144.25,144.34,144.19,144.33,4002.0
2024-03-12 13:20:00,144.3,144.48,144.25,144.39,7896.0,144.3,144.48,144.25,144.39,7896.0
2024-03-12 13:25:00,144.4,144.45,144.2,144.36,5190.0,144.4,144.45,144.2,144.36,5190.0
2024-03-12 13:30:00,144.35,144.46,144.26,144.42,4043.0,144.35,144.46,144.26,144.42,4043.0
2024-03-12 13:35:00,144.37,144.6,144.37,144.58,3614.0,144.37,144.6,144.37,144.58,3614.0
2024-03-12 13:40:00,144.6,144.82,144.57,144.8,3663.0,144.6,144.82,144.57,144.8,3663.0
2024-03-12 13:45:00,144.82,144.84,144.69,144.84,6086.0,144.82,144.84,144.69,144.84,6086.0
2024-03-12 13:50:00,144.78,144.79,144.54,144.55,3858.0,144.78,144.79,144.54,144.55,3858.0
2024-03-12 13:55:00,144.54,144.54,144.39,144.47,4743.0,144.54,144.54,144.39,144.47,4743.0
2024-03-12 14:00:00,144.48,144.51,144.28,144.36,6093.0,144.48,144.51,144.28,144.36,6093.0
2024-03-12 14:05:00,144.38,144.38,144.1,144.21,29550.0,144.38,144.38,144.1,144.21,29550.0
2024-03-12 14:10:00,144.16,144.16,143.97,144.04,16945.0,144.16,144.16,143.97,144.04,16945.0
2024-03-12 14:15:00,144.02,144.23,144.01,144.18,9085.0,144.02,144.23,144.01,144.18,9085.0
2024-03-12 14:20:00,144.17,144.51,144.12,144.48,7683.0,144.17,144.51,144.12,144.48,7683.0
2024-03-12 14:25:00,144.48,144.55,144.42,144.52,9600.0,144.48,144.55,144.42,144.52,9600.0
2024-03-12 14:30:00,144.53,144.71,144.51,144.71,12128.0,144.53,144.71,144.51,144.71,12128.0
2024-03-12 14:35:00,144.68,144.68,144.26,144.32,8977.0,144.68,144.68,144.26,144.32,8977.0
2024-03-12 14:40:00,144.24,144.28,143.95,143.96,8743.0,144.24,144.28,143.95,143.96,8743.0
2024-03-12 14:45:00,144.0,144.23,144.0,144.22,10603.0,144.0,144.23,144.0,144.22,10603.0
2024-03-12 14:50:00,144.25,144.36,144.13,144.14,14133.0,144.25,144.36,144.13,144.14,14133.0
2024-03-12 14:55:00,144.17,144.35,144.17,144.35,4334.0,144.17,144.35,144.17,144.35,4334.0
2024-03-12 15:00:00,144.28,144.28,144.01,144.17,4100.0,144.28,144.28,144.01,144.17,4100.0
2024-03-12 15:05:00,144.16,144.19,144.01,144.15,6286.0,144.16,144.19,144.01,144.15,6286.0
2024-03-12 15:10:00,144.15,144.21,144.08,144.09,6225.0,144.15,144.21,144.08,144.09,6225.0
2024-03-12 15:15:00,144.08,144.16,143.98,144.14,9190.0,144.08,144.16,143.98,144.14,9190.0
2024-03-12 15:20:00,144.11,144.25,144.06,144.24,14179.0,144.11,144.25,144.06,144.24,14179.0
2024-03-12 15:25:00,144.28,144.5,144.25,144.47,16954.0,144.28,144.5,144.25,144.47,16954.0
2024-03-12 15:30:00,144.51,144.59,144.45,144.55,13111.0,144.51,144.59,144.45,144.55,13111.0
2024-03-12 15:35:00,144.54,144.75,144.5,144.74,21803.0,144.54,144.75,144.5,144.74,21803.0
2024-03-12 15:40:00,144.72,144.96,144.72,144.85,14226.0,144.72,144.96,144.72,144.85,14226.0
2024-03-12 15:45:00,144.84,144.96,144.65,144.69,18928.0,144.84,144.96,144.65,144.69,18928.0
2024-03-12 15:50:00,144.66,144.81,144.44,144.74,48492.0,144.66,144.81,144.44,144.74,48492.0
2024-03-12 15:55:00,144.79,144.79,144.45,144.45,131001.0,144.79,144.79,144.45,144.45,131001.0
2024-03-13 09:30:00,144.53,145.4,144.12,145.4,14897.0,144.53,145.4,144.12,145.4,14897.0
2024-03-13 09:35:00,145.25,145.53,145.22,145.5,5993.0,145.25,145.53,145.22,145.5,5993.0
2024-03-13 09:40:00,145.67,145.96,145.67,145.95,4470.0,145.67,145.96,145.67,145.95,4470.0
2024-03-13 09:45:00,145.95,146.18,145.86,145.95,10572.0,145.95,146.18,145.86,145.95,10572.0
2024-03-13 09:50:00,145.91,146.3,145.83,146.3,8475.0,145.91,146.3,145.83,146.3,8475.0
2024-03-13 09:55:00,146.37,146.4,146.03,146.03,11929.0,146.37,146.4,146.03,146.03,11929.0
2024-03-13 10:00:00,146.1,146.1,145.74,145.84,7406.0,146.1,146.1,145.74,145.84,7406.0
2024-03-13 10:05:00,145.85,146.23,145.85,146.16,4646.0,145.85,146.23,145.85,146.16,4646.0
2024-03-13 10:10:00,146.14,146.45,146.14,146.28,5579.0,146.14,146.45,146.14,146.28,5579.0
2024-03-13 10:15:00,146.25,146.47,146.24,146.41,3736.0,146.25,146.47,146.24,146.41,3736.0
2024-03-13 10:20:00,146.39,146.69,146.29,146.4,29005.0,146.39,146.69,146.29,146.4,29005.0
2024-03-13 10:25:00,146.42,146.48,146.22,146.33,5494.0,146.42,146.48,146.22,146.33,5494.0
2024-03-13 10:30:00,146.3,146.39,146.17,146.39,3942.0,146.3,146.39,146.17,146.39,3942.0
2024-03-13 10:35:00,146.43,146.48,146.27,146.38,6387.0,146.43,146.48,146.27,146.38,6387.0
2024-03-13 10:40:00,146.39,146.52,146.28,146.39,14900.0,146.39,146.52,146.28,146.39,14900.0
2024-03-13 10:45:00,146.45,146.47,145.89,145.92,19078.0,146.45,146.47,145.89,145.92,19078.0
2024-03-13 10:50:00,145.81,145.91,145.71,145.89,4667.0,145.81,145.91,145.71,145.89,4667.0
2024-03-13 10:55:00,145.86,146.0,145.83,145.92,7640.0,145.86,146.0,145.83,145.92,7640.0
2024-03-13 11:00:00,145.92,146.0,145.77,145.98,5014.0,145.92,146.0,145.77,145.98,5014.0
2024-03-13 11:05:00,146.0,146.0,145.91,145.99,7038.0,146.0,146.0,145.91,145.99,7038.0
2024-03-13 11:10:00,145.99,146.18,145.94,145.97,9568.0,145.99,146.18,145.94,145.97,9568.0
2024-03-13 11:15:00,146.01,146.05,146.0,146.01,2397.0,146.01,146.05,146.0,146.01,2397.0
2024-03-13 11:20:00,146.01,146.09,145.94,145.95,7922.0,146.01,146.09,145.94,145.95,7922.0
2024-03-13 11:25:00,145.98,146.02,145.92,146.0,4963.0,145.98,146.02,145.92,146.0,4963.0
2024-03-13 11:30:00,145.97,146.03,145.79,145.8,5249.0,145.97,146.03,145.79,145.8,5249.0
2024-03-13 11:35:00,145.8,145.87,145.7,145.7,3619.0,145.8,145.87,145.7,145.7,3619.0
2024-03-13 11:40:00,145.71,145.72,145.63,145.66,3140.0,145.71,145.72,145.63,145.66,3140.0
2024-03-13 11:45:00,145.7,145.77,145.66,145.77,2945.0,145.7,145.77,145.66,145.77,2945.0
2024-03-13 11:50:00,145.77,145.79,145.63,145.77,4846.0,145.77,145.79,145.63,145.77,4846.0
2024-03-13 11:55:00,145.77,145.77,145.53,145.53,4357.0,145.77,145.77,145.53,145.53,4357.0
2024-03-13 12:00:00,145.52,145.52,145.48,145.48,300.0,145.52,145.52,145.48,145.48,300.0
2024-03-13 12:05:00,145.49,145.54,145.41,145.42,2638.0,145.49,145.54,145.41,145.42,2638.0
2024-03-13 12:10:00,145.43,145.5,145.42,145.47,3433.0,145.43,145.5,145.42,145.47,3433.0
2024-03-13 12:15:00,145.5,145.63,145.49,145.63,3699.0,145.5,145.63,145.49,145.63,3699.0
2024-03-13 12:20:00,145.72,145.75,145.62,145.63,4995.0,145.72,145.75,145.62,145.63,4995.0
2024-03-13 12:25:00,145.69,145.98,145.69,145.98,5631.0,145.69,145.98,145.69,145.98,5631.0
2024-03-13 12:30:00,145.93,146.07,145.72,145.77,11181.0,145.93,146.07,145.72,145.77,11181.0
2024-03-13 12:35:00,145.79,145.85,145.75,145.84,2175.0,145.79,145.85,145.75,145.84,2175.0
2024-03-13 12:40:00,145.85,145.93,145.81,145.92,5230.0,145.85,145.93,145.81,145.92,5230.0
2024-03-13 12:45:00,145.96,146.0,145.93,145.97,3665.0,145.96,146.0,145.93,145.97,3665.0
2024-03-13 12:50:00,145.97,146.02,145.91,146.02,5358.0,145.97,146.02,145.91,146.02,5358.0
2024-03-13 12:55:00,146.02,146.04,145.78,145.78,23773.0,146.02,146.04,145.78,145.78,23773.0
2024-03-13 13:00:00,145.82,145.94,145.82,145.9,4215.0,145.82,145.94,145.82,145.9,4215.0
2024-03-13 13:05:00,145.86,145.88,145.73,145.73,2617.0,145.86,145.88,145.73,145.73,2617.0
2024-03-13 13:10:00,145.74,145.76,145.7,145.76,2608.0,145.74,145.76,145.7,145.76,2608.0
2024-03-13 13:15:00,145.74,145.75,145.54,145.54,927.0,145.74,145.75,145.54,145.54,927.0
2024-03-13 13:20:00,145.62,145.73,145.62,145.7,1371.0,145.62,145.73,145.62,145.7,1371.0
2024-03-13 13:25:00,145.69,145.7,145.58,145.58,1762.0,145.69,145.7,145.58,145.58,1762.0
2024-03-13 13:30:00,145.56,145.58,145.41,145.47,2213.0,145.56,145.58,145.41,145.47,2213.0
2024-03-13 13:35:00,145.47,145.66,145.47,145.62,2689.0,145.47,145.66,145.47,145.62,2689.0
2024-03-13 13:40:00,145.62,145.69,145.62,145.68,895.0,145.62,145.69,145.62,145.68,895.0
2024-03-13 13:45:00,145.68,145.76,145.65,145.68,1348.0,145.68,145.76,145.65,145.68,1348.0
2024-03-13 13:50:00,145.72,145.8,145.71,145.72,4421.0,145.72,145.8,145.71,145.72,4421.0
2024-03-13 13:55:00,145.7,145.7,145.54,145.54,1873.0,145.7,145.7,145.54,145.54,1873.0
2024-03-13 14:00:00,145.5,145.53,145.48,145.5,1450.0,145.5,145.53,145.48,145.5,1450.0
2024-03-13 14:05:00,145.5,145.53,145.4,145.47,2794.0,145.5,145.53,145.4,145.47,2794.0
2024-03-13 14:10:00,145.49,145.51,145.45,145.45,2058.0,145.49,145.51,145.45,145.45,2058.0
2024-03-13 14:15:00,145.42,145.43,145.35,145.41,1632.0,145.42,145.43,145.35,145.41,1632.0
2024-03-13 14:20:00,145.42,145.48,145.35,145.43,4618.0,145.42,145.48,145.35,145.43,4618.0
2024-03-13 14:25:00,145.45,145.59,145.41,145.42,8097.0,145.45,145.59,145.41,145.42,8097.0
2024-03-13 14:30:00,145.4,145.68,145.34,145.68,7012.0,145.4,145.68,145.34,145.68,7012.0
2024-03-13 14:35:00,145.75,145.9,145.7,145.88,3151.0,145.75,145.9,145.7,145.88,3151.0
2024-03-13 14:40:00,145.87,145.87,145.79,145.83,3253.0,145.87,145.87,145.79,145.83,3253.0
2024-03-13 14:45:00,145.83,145.85,145.72,145.74,4463.0,145.83,145.85,145.72,145.74,4463.0
2024-03-13 14:50:00,145.76,145.96,145.75,145.75,8809.0,145.76,145.96,145.75,145.75,8809.0
2024-03-13 14:55:00,145.75,145.84,145.73,145.83,6902.0,145.75,145.84,145.73,145.83,6902.0
2024-03-13 15:00:00,145.84,145.91,145.74,145.8,6987.0,145.84,145.91,145.74,145.8,6987.0
2024-03-13 15:05:00,145.78,145.78,145.54,145.63,13822.0,145.78,145.78,145.54,145.63,13822.0
2024-03-13 15:10:00,145.61,145.64,145.46,145.48,6535.0,145.61,145.64,145.46,145.48,6535.0
2024-03-13 15:15:00,145.42,145.49,145.31,145.36,8157.0,145.42,145.49,145.31,145.36,8157.0
2024-03-13 15:20:00,145.32,145.35,145.23,145.23,5445.0,145.32,145.35,145.23,145.23,5445.0
2024-03-13 15:25:00,145.24,145.3,144.78,144.94,6566.0,145.24,145.3,144.78,144.94,6566.0
2024-03-13 15:30:00,144.96,145.1,144.96,145.07,4785.0,144.96,145.1,144.96,145.07,4785.0
2024-03-13 15:35:00,145.05,145.07,144.94,145.02,8723.0,145.05,145.07,144.94,145.02,8723.0
2024-03-13 15:40:00,144.99,145.09,144.89,144.9,10099.0,144.99,145.09,144.89,144.9,10099.0
2024-03-13 15:45:00,144.86,144.95,144.74,144.91,11303.0,144.86,144.95,144.74,144.91,11303.0
2024-03-13 15:50:00,144.93,144.96,144.74,144.87,22728.0,144.93,144.96,144.74,144.87,22728.0
2024-03-13 15:55:00,144.85,145.03,144.7,144.89,52103.0,144.85,145.03,144.7,144.89,52103.0
2024-03-14 09:30:00,143.76,144.13,143.08,143.46,70722.0,143.76,144.13,143.08,143.46,70722.0
2024-03-14 09:35:00,143.38,143.87,143.19,143.47,23870.0,143.38,143.87,143.19,143.47,23870.0
2024-03-14 09:40:00,143.63,143.88,143.49,143.63,14336.0,143.63,143.88,143.49,143.63,14336.0
2024-03-14 09:45:00,143.63,143.69,142.49,142.66,26365.0,143.63,143.69,142.49,142.66,26365.0
2024-03-14 09:50:00,142.59,142.7,142.24,142.3,6918.0,142.59,142.7,142.24,142.3,6918.0
2024-03-14 09:55:00,142.4,142.64,142.2,142.44,17239.0,142.4,142.64,142.2,142.44,17239.0
2024-03-14 10:00:00,142.25,142.28,141.88,142.06,20253.0,142.25,142.28,141.88,142.06,20253.0
2024-03-14 10:05:00,142.12,142.22,141.45,142.02,35635.0,142.12,142.22,141.45,142.02,35635.0
2024-03-14 10:10:00,142.02,142.49,141.84,142.4,28381.0,142.02,142.49,141.84,142.4,28381.0
2024-03-14 10:15:00,142.33,142.37,142.05,142.11,5619.0,142.33,142.37,142.05,142.11,5619.0
2024-03-14 10:20:00,142.15,142.19,141.58,142.1,20722.0,142.15,142.19,141.58,142.1,20722.0
2024-03-14 10:25:00,142.11,142.51,142.11,142.4,5135.0,142.11,142.51,142.11,142.4,5135.0
2024-03-14 10:30:00,142.49,142.63,142.33,142.56,6468.0,142.49,142.63,142.33,142.56,6468.0
2024-03-14 10:35:00,142.62,142.98,142.53,142.86,4567.0,142.62,142.98,142.53,142.86,4567.0
2024-03-14 10:40:00,142.84,143.02,142.59,142.71,10232.0,142.84,143.02,142.59,142.71,10232.0
2024-03-14 10:45:00,142.72,142.73,142.39,142.39,8636.0,142.72,142.73,142.39,142.39,8636.0
2024-03-14 10:50:00,142.37,142.54,142.34,142.43,4394.0,142.37,142.54,142.34,142.43,4394.0
2024-03-14 10:55:00,142.43,142.48,142.2,142.47,12966.0,142.43,142.48,142.2,142.47,12966.0
2024-03-14 11:00:00,142.47,142.98,142.44,142.74,7459.0,142.47,142.98,142.44,142.74,7459.0
2024-03-14 11:05:00,142.78,142.83,142.66,142.73,4671.0,142.78,142.83,142.66,142.73,4671.0
2024-03-14 11:10:00,142.72,143.19,142.7,142.91,6819.0,142.72,143.19,142.7,142.91,6819.0
2024-03-14 11:15:00,143.03,143.26,143.03,143.13,8226.0,143.03,143.26,143.03,143.13,8226.0
2024-03-14 11:20:00,143.14,143.17,142.5,142.8,15957.0,143.14,143.17,142.5,142.8,15957.0
2024-03-14 11:25:00,142.8,142.95,142.66,142.95,4497.0,142.8,142.95,142.66,142.95,4497.0
2024-03-14 11:30:00,142.76,143.15,142.74,143.14,4197.0,142.76,143.15,142.74,143.14,4197.0
2024-03-14 11:35:00,143.09,143.3,142.98,143.02,4767.0,143.09,143.3,142.98,143.02,4767.0
2024-03-14 11:40:00,143.11,143.45,143.05,143.38,2964.0,143.11,143.45,143.05,143.38,2964.0
2024-03-14 11:45:00,143.3,143.63,143.3,143.46,2100.0,143.3,143.63,143.3,143.46,2100.0
2024-03-14 11:50:00,143.58,143.76,143.47,143.72,3700.0,143.58,143.76,143.47,143.72,3700.0
2024-03-14 11:55:00,143.69,144.15,143.69,144.14,4622.0,143.69,144.15,143.69,144.14,4622.0
2024-03-14 12:00:00,144.08,144.22,143.92,143.92,7367.0,144.08,144.22,143.92,143.92,7367.0
2024-03-14 12:05:00,143.91,143.91,143.69,143.71,2040.0,143.91,143.91,143.69,143.71,2040.0
2024-03-14 12:10:00,143.71,143.77,143.64,143.75,3846.0,143.71,143.77,143.64,143.75,3846.0
2024-03-14 12:15:00,143.71,143.76,143.49,143.5,2930.0,143.71,143.76,143.49,143.5,2930.0
2024-03-14 12:20:00,143.59,143.59,143.35,143.5,3563.0,143.59,143.59,143.35,143.5,3563.0
2024-03-14 12:25:00,143.5,143.5,143.41,143.5,2600.0,143.5,143.5,143.41,143.5,2600.0
2024-03-14 12:30:00,143.55,144.05,143.5,143.69,7781.0,143.55,144.05,143.5,143.69,7781.0
2024-03-14 12:35:00,143.7,144.02,143.7,144.01,1867.0,143.7,144.02,143.7,144.01,1867.0
2024-03-14 12:40:00,143.92,144.0,143.82,143.87,3600.0,143.92,144.0,143.82,143.87,3600.0
2024-03-14 12:45:00,143.84,143.96,143.71,143.75,5454.0,143.84,143.96,143.71,143.75,5454.0
2024-03-14 12:50:00,143.72,143.73,143.57,143.62,3874.0,143.72,143.73,143.57,143.62,3874.0
2024-03-14 12:55:00,143.61,143.73,143.53,143.69,3631.0,143.61,143.73,143.53,143.69,3631.0
2024-03-14 13:00:00,143.75,143.75,143.55,143.55,3208.0,143.75,143.75,143.55,143.55,3208.0
2024-03-14 13:05:00,143.55,143.55,143.47,143.51,1400.0,143.55,143.55,143.47,143.51,1400.0
2024-03-14 13:10:00,143.48,143.62,143.39,143.52,4828.0,143.48,143.62,143.39,143.52,4828.0
2024-03-14 13:15:00,143.52,143.54,143.15,143.19,3661.0,143.52,143.54,143.15,143.19,3661.0
2024-03-14 13:20:00,143.25,143.34,143.21,143.34,3694.0,143.25,143.34,143.21,143.34,3694.0
2024-03-14 13:25:00,143.34,143.4,143.26,143.26,3195.0,143.34,143.4,143.26,143.26,3195.0
2024-03-14 13:30:00,143.24,143.54,143.14,143.53,3884.0,143.24,143.54,143.14,143.53,3884.0
2024-03-14 13:35:00,143.59,143.59,143.38,143.5,3638.0,143.59,143.59,143.38,143.5,3638.0
2024-03-14 13:40:00,143.41,143.45,143.34,143.41,2548.0,143.41,143.45,143.34,143.41,2548.0
2024-03-14 13:45:00,143.34,143.57,143.32,143.53,2405.0,143.34,143.57,143.32,143.53,2405.0
2024-03-14 13:50:00,143.53,143.57,143.46,143.57,1200.0,143.53,143.57,143.46,143.57,1200.0
2024-03-14 13:55:00,143.59,143.75,143.56,143.71,4340.0,143.59,143.75,143.56,143.71,4340.0
2024-03-14 14:00:00,143.74,143.9,143.73,143.86,5092.0,143.74,143.9,143.73,143.86,5092.0
2024-03-14 14:05:00,143.9,144.03,143.89,144.03,2590.0,143.9,144.03,143.89,144.03,2590.0
2024-03-14 14:10:00,143.98,144.14,143.93,144.02,4712.0,143.98,144.14,143.93,144.02,4712.0
2024-03-14 14:15:00,143.99,144.16,143.92,144.05,4102.0,143.99,144.16,143.92,144.05,4102.0
2024-03-14 14:20:00,144.15,144.22,144.03,144.22,3694.0,144.15,144.22,144.03,144.22,3694.0
2024-03-14 14:25:00,144.17,144.21,144.03,144.04,2917.0,144.17,144.21,144.03,144.04,2917.0
2024-03-14 14:30:00,144.01,144.15,143.85,144.15,4241.0,144.01,144.15,143.85,144.15,4241.0
2024-03-14 14:35:00,144.09,144.1,143.99,144.01,4173.0,144.09,144.1,143.99,144.01,4173.0
2024-03-14 14:40:00,143.99,144.16,143.94,144.15,4425.0,143.99,144.16,143.94,144.15,4425.0
2024-03-14 14:45:00,144.14,144.15,144.09,144.15,3034.0,144.14,144.15,144.09,144.15,3034.0
2024-03-14 14:50:00,144.09,144.17,144.07,144.08,2653.0,144.09,144.17,144.07,144.08,2653.0
2024-03-14 14:55:00,144.11,144.11,143.95,143.99,3037.0,144.11,144.11,143.95,143.99,3037.0
2024-03-14 15:00:00,143.94,143.96,143.64,143.67,8217.0,143.94,143.96,143.64,143.67,8217.0
2024-03-14 15:05:00,143.62,143.66,143.49,143.54,8355.0,143.62,143.66,143.49,143.54,8355.0
2024-03-14 15:10:00,143.53,143.67,143.46,143.5,8557.0,143.53,143.67,143.46,143.5,8557.0
2024-03-14 15:15:00,143.5,143.53,143.38,143.39,4758.0,143.5,143.53,143.38,143.39,4758.0
2024-03-14 15:20:00,143.41,143.46,143.21,143.21,4185.0,143.41,143.46,143.21,143.21,4185.0
2024-03-14 15:25:00,143.19,143.25,143.15,143.2,5608.0,143.19,143.25,143.15,143.2,5608.0
2024-03-14 15:30:00,143.17,143.22,142.94,142.99,6241.0,143.17,143.22,142.94,142.99,6241.0
2024-03-14 15:35:00,142.96,143.15,142.87,143.15,6903.0,142.96,143.15,142.87,143.15,6903.0
2024-03-14 15:40:00,143.11,143.48,143.1,143.48,13170.0,143.11,143.48,143.1,143.48,13170.0
2024-03-14 15:45:00,143.49,143.63,143.29,143.56,18452.0,143.49,143.63,143.29,143.56,18452.0
2024-03-14 15:50:00,143.58,143.82,143.37,143.81,35640.0,143.58,143.82,143.37,143.81,35640.0
2024-03-14 15:55:00,143.82,143.87,143.64,143.81,86462.0,143.82,143.87,143.64,143.81,86462.0
2024-03-15 09:30:00,143.29,144.0,143.02,143.3,276788.0,143.29,144.0,143.02,143.3,276788.0
2024-03-15 09:35:00,143.35,143.43,143.04,143.24,8114.0,143.35,143.43,143.04,143.24,8114.0
2024-03-15 09:40:00,143.22,143.26,142.64,142.65,5004.0,143.22,143.26,142.64,142.65,5004.0
2024-03-15 09:45:00,142.61,142.72,142.43,142.43,2900.0,142.61,142.72,142.43,142.43,2900.0
2024-03-15 09:50:00,142.43,142.73,142.43,142.52,7643.0,142.43,142.73,142.43,142.52,7643.0
2024-03-15 09:55:00,142.44,142.89,142.44,142.81,17935.0,142.44,142.89,142.44,142.81,17935.0
2024-03-15 10:00:00,142.77,143.06,142.48,142.89,9724.0,142.77,143.06,142.48,142.89,9724.0
2024-03-15 10:05:00,142.97,143.07,142.61,143.05,6219.0,142.97,143.07,142.61,143.05,6219.0
2024-03-15 10:10:00,142.99,143.21,142.95,143.12,4075.0,142.99,143.21,142.95,143.12,4075.0
2024-03-15 10:15:00,143.12,143.18,142.85,142.94,16050.0,143.12,143.18,142.85,142.94,16050.0
2024-03-15 10:20:00,142.93,143.11,142.48,142.55,5606.0,142.93,143.11,142.48,142.55,5606.0
2024-03-15 10:25:00,142.48,142.81,142.48,142.67,12667.0,142.48,142.81,142.48,142.67,12667.0
2024-03-15 10:30:00,142.71,142.78,142.54,142.65,15585.0,142.71,142.78,142.54,142.65,15585.0
2024-03-15 10:35:00,142.65,142.97,142.65,142.85,10580.0,142.65,142.97,142.65,142.85,10580.0
2024-03-15 10:40:00,142.83,143.11,142.83,143.11,6975.0,142.83,143.11,142.83,143.11,6975.0
2024-03-15 10:45:00,143.11,143.29,142.95,143.18,13303.0,143.11,143.29,142.95,143.18,13303.0
2024-03-15 10:50:00,143.16,143.22,142.92,143.09,13877.0,143.16,143.22,142.92,143.09,13877.0
2024-03-15 10:55:00,143.06,143.11,142.85,142.85,9889.0,143.06,143.11,142.85,142.85,9889.0
2024-03-15 11:00:00,142.94,142.94,142.5,142.5,5190.0,142.94,142.94,142.5,142.5,5190.0
2024-03-15 11:05:00,142.54,142.71,142.4,142.62,45846.0,142.54,142.71,142.4,142.62,45846.0
2024-03-15 11:10:00,142.67,142.67,142.36,142.42,7775.0,142.67,142.67,142.36,142.42,7775.0
2024-03-15 11:15:00,142.48,142.48,142.03,142.13,8274.0,142.48,142.48,142.03,142.13,8274.0
2024-03-15 11:20:00,142.18,142.29,142.08,142.22,6467.0,142.18,142.29,142.08,142.22,6467.0
2024-03-15 11:25:00,142.25,142.29,142.11,142.23,3859.0,142.25,142.29,142.11,142.23,3859.0
2024-03-15 11:30:00,142.22,142.47,142.22,142.38,11462.0,142.22,142.47,142.22,142.38,11462.0
2024-03-15 11:35:00,142.39,142.53,142.37,142.47,3735.0,142.39,142.53,142.37,142.47,3735.0
2024-03-15 11:40:00,142.47,142.69,142.46,142.56,3244.0,142.47,142.69,142.46,142.56,3244.0
2024-03-15 11:45:00,142.54,142.82,142.54,142.75,12644.0,142.54,142.82,142.54,142.75,12644.0
2024-03-15 11:50:00,142.8,142.92,142.75,142.77,3844.0,142.8,142.92,142.75,142.77,3844.0
2024-03-15 11:55:00,142.71,142.73,142.45,142.58,6016.0,142.71,142.73,142.45,142.58,6016.0
2024-03-15 12:00:00,142.59,142.63,142.53,142.53,4433.0,142.59,142.63,142.53,142.53,4433.0
2024-03-15 12:05:00,142.56,142.64,142.49,142.61,5286.0,142.56,142.64,142.49,142.61,5286.0
2024-03-15 12:10:00,142.66,142.84,142.66,142.78,5096.0,142.66,142.84,142.66,142.78,5096.0
2024-03-15 12:15:00,142.81,142.85,142.53,142.73,5102.0,142.81,142.85,142.53,142.73,5102.0
2024-03-15 12:20:00,142.7,142.89,142.7,142.88,3054.0,142.7,142.89,142.7,142.88,3054.0
2024-03-15 12:25:00,142.88,143.02,142.87,143.0,3886.0,142.88,143.02,142.87,143.0,3886.0
2024-03-15 12:30:00,142.95,143.2,142.95,143.1,7589.0,142.95,143.2,142.95,143.1,7589.0
2024-03-15 12:35:00,143.1,143.29,143.09,143.27,4590.0,143.1,143.29,143.09,143.27,4590.0
2024-03-15 12:40:00,143.27,143.3,143.08,143.15,5132.0,143.27,143.3,143.08,143.15,5132.0
2024-03-15 12:45:00,143.15,143.23,143.14,143.18,3622.0,143.15,143.23,143.14,143.18,3622.0
2024-03-15 12:50:00,143.1,143.15,143.04,143.11,4841.0,143.1,143.15,143.04,143.11,4841.0
2024-03-15 12:55:00,143.14,143.19,142.94,142.98,9405.0,143.14,143.19,142.94,142.98,9405.0
2024-03-15 13:00:00,142.97,143.17,142.97,143.15,5770.0,142.97,143.17,142.97,143.15,5770.0
2024-03-15 13:05:00,143.13,143.48,143.12,143.45,5419.0,143.13,143.48,143.12,143.45,5419.0
2024-03-15 13:10:00,143.45,143.67,143.44,143.63,8473.0,143.45,143.67,143.44,143.63,8473.0
2024-03-15 13:15:00,143.67,143.76,143.58,143.71,7371.0,143.67,143.76,143.58,143.71,7371.0
2024-03-15 13:20:00,143.72,143.79,143.59,143.68,4986.0,143.72,143.79,143.59,143.68,4986.0
2024-03-15 13:25:00,143.65,143.73,143.59,143.59,6614.0,143.65,143.73,143.59,143.59,6614.0
2024-03-15 13:30:00,143.58,143.68,143.57,143.66,3493.0,143.58,143.68,143.57,143.66,3493.0
2024-03-15 13:35:00,143.67,143.77,143.63,143.74,6759.0,143.67,143.77,143.63,143.74,6759.0
2024-03-15 13:40:00,143.77,143.77,143.68,143.68,5440.0,143.77,143.77,143.68,143.68,5440.0
2024-03-15 13:45:00,143.68,143.71,143.39,143.39,4507.0,143.68,143.71,143.39,143.39,4507.0
2024-03-15 13:50:00,143.38,143.62,143.38,143.55,8460.0,143.38,143.62,143.38,143.55,8460.0
2024-03-15 13:55:00,143.56,143.69,143.54,143.64,4010.0,143.56,143.69,143.54,143.64,4010.0
2024-03-15 14:00:00,143.64,143.66,143.5,143.5,3945.0,143.64,143.66,143.5,143.5,3945.0
2024-03-15 14:05:00,143.49,143.52,143.44,143.49,4691.0,143.49,143.52,143.44,143.49,4691.0
2024-03-15 14:10:00,143.46,143.53,143.42,143.52,4677.0,143.46,143.53,143.42,143.52,4677.0
2024-03-15 14:15:00,143.52,143.58,143.5,143.53,3233.0,143.52,143.58,143.5,143.53,3233.0
2024-03-15 14:20:00,143.5,143.52,143.35,143.35,4802.0,143.5,143.52,143.35,143.35,4802.0
2024-03-15 14:25:00,143.37,143.55,143.35,143.55,5362.0,143.37,143.55,143.35,143.55,5362.0
2024-03-15 14:30:00,143.53,143.63,143.5,143.57,10740.0,143.53,143.63,143.5,143.57,10740.0
2024-03-15 14:35:00,143.52,143.75,143.51,143.75,4772.0,143.52,143.75,143.51,143.75,4772.0
2024-03-15 14:40:00,143.74,143.79,143.69,143.77,4298.0,143.74,143.79,143.69,143.77,4298.0
2024-03-15 14:45:00,143.77,143.79,143.63,143.68,5330.0,143.77,143.79,143.63,143.68,5330.0
2024-03-15 14:50:00,143.71,143.84,143.69,143.83,6210.0,143.71,143.84,143.69,143.83,6210.0
2024-03-15 14:55:00,143.83,143.95,143.82,143.88,7587.0,143.83,143.95,143.82,143.88,7587.0
2024-03-15 15:00:00,143.87,143.93,143.7,143.91,6775.0,143.87,143.93,143.7,143.91,6775.0
2024-03-15 15:05:00,143.91,143.94,143.74,143.78,9478.0,143.91,143.94,143.74,143.78,9478.0
2024-03-15 15:10:00,143.75,143.88,143.75,143.83,6346.0,143.75,143.88,143.75,143.83,6346.0
2024-03-15 15:15:00,143.83,143.83,143.69,143.77,6491.0,143.83,143.83,143.69,143.77,6491.0
2024-03-15 15:20:00,143.75,143.9,143.68,143.87,9650.0,143.75,143.9,143.68,143.87,9650.0
2024-03-15 15:25:00,143.88,144.06,143.85,143.95,12190.0,143.88,144.06,143.85,143.95,12190.0
2024-03-15 15:30:00,143.94,143.98,143.75,143.89,15795.0,143.94,143.98,143.75,143.89,15795.0
2024-03-15 15:35:00,143.85,144.17,143.85,144.04,15214.0,143.85,144.17,143.85,144.04,15214.0
2024-03-15 15:40:00,144.07,144.21,143.98,144.09,25501.0,144.07,144.21,143.98,144.09,25501.0
2024-03-15 15:45:00,144.08,144.43,143.99,144.38,33715.0,144.08,144.43,143.99,144.38,33715.0
2024-03-15 15:50:00,144.38,144.67,144.23,144.27,73973.0,144.38,144.67,144.23,144.27,73973.0
2024-03-15 15:55:00,144.09,144.29,143.84,143.92,172393.0,144.09,144.29,143.84,143.92,172393.0
2024-03-18 09:30:00,143.96,144.89,143.96,144.17,30083.0,143.96,144.89,143.96,144.17,30083.0
2024-03-18 09:35:00,144.16,144.38,144.09,144.09,4339.0,144.16,144.38,144.09,144.09,4339.0
2024-03-18 09:40:00,143.96,144.09,143.8,143.9,4174.0,143.96,144.09,143.8,143.9,4174.0
2024-03-18 09:45:00,143.81,143.81,143.48,143.52,2350.0,143.81,143.81,143.48,143.52,2350.0
2024-03-18 09:50:00,143.6,143.82,143.47,143.78,3088.0,143.6,143.82,143.47,143.78,3088.0
2024-03-18 09:55:00,143.86,143.9,143.66,143.9,2733.0,143.86,143.9,143.66,143.9,2733.0
2024-03-18 10:00:00,143.87,144.01,143.76,143.88,3771.0,143.87,144.01,143.76,143.88,3771.0
2024-03-18 10:05:00,143.86,143.93,143.7,143.87,2991.0,143.86,143.93,143.7,143.87,2991.0
2024-03-18 10:10:00,143.87,144.07,143.87,143.91,4049.0,143.87,144.07,143.87,143.91,4049.0
2024-03-18 10:15:00,143.96,144.08,143.95,144.05,2896.0,143.96,144.08,143.95,144.05,2896.0
2024-03-18 10:20:00,144.05,144.17,143.99,144.06,11638.0,144.05,144.17,143.99,144.06,11638.0
2024-03-18 10:25:00,144.05,144.1,143.77,143.87,7649.0,144.05,144.1,143.77,143.87,7649.0
2024-03-18 10:30:00,143.86,144.05,143.78,144.02,9897.0,143.86,144.05,143.78,144.02,9897.0
2024-03-18 10:35:00,144.03,144.23,144.03,144.18,12541.0,144.03,144.23,144.03,144.18,12541.0
2024-03-18 10:40:00,144.2,144.57,144.2,144.28,7605.0,144.2,144.57,144.2,144.28,7605.0
2024-03-18 10:45:00,144.36,144.37,143.96,143.96,3178.0,144.36,144.37,143.96,143.96,3178.0
2024-03-18 10:50:00,144.06,144.08,143.58,143.61,3562.0,144.06,144.08,143.58,143.61,3562.0
2024-03-18 10:55:00,143.61,143.77,143.49,143.77,4566.0,143.61,143.77,143.49,143.77,4566.0
2024-03-18 11:00:00,143.72,143.77,143.43,143.43,3077.0,143.72,143.77,143.43,143.43,3077.0
2024-03-18 11:05:00,143.53,143.81,143.5,143.72,5248.0,143.53,143.81,143.5,143.72,5248.0
2024-03-18 11:10:00,143.67,143.69,143.54,143.69,2600.0,143.67,143.69,143.54,143.69,2600.0
2024-03-18 11:15:00,143.69,143.81,143.64,143.68,5701.0,143.69,143.81,143.64,143.68,5701.0
2024-03-18 11:20:00,143.69,143.87,143.6,143.81,11444.0,143.69,143.87,143.6,143.81,11444.0
2024-03-18 11:25:00,143.8,143.99,143.74,143.99,8075.0,143.8,143.99,143.74,143.99,8075.0
2024-03-18 11:30:00,143.95,144.01,143.78,143.82,7595.0,143.95,144.01,143.78,143.82,7595.0
2024-03-18 11:35:00,143.78,143.79,143.66,143.66,2300.0,143.78,143.79,143.66,143.66,2300.0
2024-03-18 11:40:00,143.67,143.85,143.67,143.85,3400.0,143.67,143.85,143.67,143.85,3400.0
2024-03-18 11:45:00,143.86,143.93,143.79,143.93,4975.0,143.86,143.93,143.79,143.93,4975.0
2024-03-18 11:50:00,143.94,144.02,143.89,143.94,6929.0,143.94,144.02,143.89,143.94,6929.0
2024-03-18 11:55:00,143.92,144.06,143.45,143.55,14448.0,143.92,144.06,143.45,143.55,14448.0
2024-03-18 12:00:00,143.53,143.66,143.43,143.55,8519.0,143.53,143.66,143.43,143.55,8519.0
2024-03-18 12:05:00,143.56,143.67,143.53,143.59,5900.0,143.56,143.67,143.53,143.59,5900.0
2024-03-18 12:10:00,143.59,143.68,143.54,143.68,6774.0,143.59,143.68,143.54,143.68,6774.0
2024-03-18 12:15:00,143.62,143.92,143.62,143.92,6693.0,143.62,143.92,143.62,143.92,6693.0
2024-03-18 12:20:00,143.9,144.13,143.89,144.13,5544.0,143.9,144.13,143.89,144.13,5544.0
2024-03-18 12:25:00,144.1,144.48,144.1,144.41,9917.0,144.1,144.48,144.1,144.41,9917.0
2024-03-18 12:30:00,144.41,144.48,144.24,144.37,19238.0,144.41,144.48,144.24,144.37,19238.0
2024-03-18 12:35:00,144.37,144.56,144.25,144.42,27418.0,144.37,144.56,144.25,144.42,27418.0
2024-03-18 12:40:00,144.42,144.44,144.31,144.41,11986.0,144.42,144.44,144.31,144.41,11986.0
2024-03-18 12:45:00,144.41,144.56,144.25,144.36,6248.0,144.41,144.56,144.25,144.36,6248.0
2024-03-18 12:50:00,144.31,144.34,144.08,144.24,10088.0,144.31,144.34,144.08,144.24,10088.0
2024-03-18 12:55:00,144.19,144.19,144.0,144.1,3567.0,144.19,144.19,144.0,144.1,3567.0
2024-03-18 13:00:00,144.1,144.13,144.01,144.06,2740.0,144.1,144.13,144.01,144.06,2740.0
2024-03-18 13:05:00,144.04,144.12,143.87,143.99,5081.0,144.04,144.12,143.87,143.99,5081.0
2024-03-18 13:10:00,143.95,144.11,143.93,144.07,4850.0,143.95,144.11,143.93,144.07,4850.0
2024-03-18 13:15:00,144.09,144.22,144.09,144.15,5200.0,144.09,144.22,144.09,144.15,5200.0
2024-03-18 13:20:00,144.2,144.38,144.15,144.38,6102.0,144.2,144.38,144.15,144.38,6102.0
2024-03-18 13:25:00,144.3,144.5,144.3,144.5,4345.0,144.3,144.5,144.3,144.5,4345.0
2024-03-18 13:30:00,144.42,144.53,144.42,144.46,5035.0,144.42,144.53,144.42,144.46,5035.0
2024-03-18 13:35:00,144.49,144.55,144.4,144.41,11675.0,144.49,144.55,144.4,144.41,11675.0
2024-03-18 13:40:00,144.37,144.44,144.29,144.44,3302.0,144.37,144.44,144.29,144.44,3302.0
2024-03-18 13:45:00,144.44,144.47,144.28,144.4,4238.0,144.44,144.47,144.28,144.4,4238.0
2024-03-18 13:50:00,144.44,144.46,144.28,144.42,8530.0,144.44,144.46,144.28,144.42,8530.0
2024-03-18 13:55:00,144.42,144.56,144.39,144.53,6164.0,144.42,144.56,144.39,144.53,6164.0
2024-03-18 14:00:00,144.51,144.67,144.41,144.62,9366.0,144.51,144.67,144.41,144.62,9366.0
2024-03-18 14:05:00,144.61,144.8,144.56,144.8,6308.0,144.61,144.8,144.56,144.8,6308.0
2024-03-18 14:10:00,144.8,144.84,144.68,144.69,7014.0,144.8,144.84,144.68,144.69,7014.0
2024-03-18 14:15:00,144.75,144.95,144.68,144.95,7999.0,144.75,144.95,144.68,144.95,7999.0
2024-03-18 14:20:00,144.95,144.96,144.78,144.87,8428.0,144.95,144.96,144.78,144.87,8428.0
2024-03-18 14:25:00,144.87,144.96,144.81,144.93,6836.0,144.87,144.96,144.81,144.93,6836.0
2024-03-18 14:30:00,144.97,144.97,144.85,144.9,9658.0,144.97,144.97,144.85,144.9,9658.0
2024-03-18 14:35:00,144.9,144.98,144.78,144.98,12208.0,144.9,144.98,144.78,144.98,12208.0
2024-03-18 14:40:00,144.95,144.99,144.67,144.81,15282.0,144.95,144.99,144.67,144.81,15282.0
2024-03-18 14:45:00,144.81,144.93,144.73,144.81,15907.0,144.81,144.93,144.73,144.81,15907.0
2024-03-18 14:50:00,144.84,144.95,144.71,144.75,27917.0,144.84,144.95,144.71,144.75,27917.0
2024-03-18 14:55:00,144.75,144.86,144.67,144.78,12230.0,144.75,144.86,144.67,144.78,12230.0
2024-03-18 15:00:00,144.78,144.83,144.74,144.8,8870.0,144.78,144.83,144.74,144.8,8870.0
2024-03-18 15:05:00,144.8,144.8,144.6,144.74,12883.0,144.8,144.8,144.6,144.74,12883.0
2024-03-18 15:10:00,144.7,144.97,144.68,144.97,11238.0,144.7,144.97,144.68,144.97,11238.0
2024-03-18 15:15:00,144.93,145.0,144.85,144.87,8641.0,144.93,145.0,144.85,144.87,8641.0
2024-03-18 15:20:00,144.83,144.94,144.79,144.83,12436.0,144.83,144.94,144.79,144.83,12436.0
2024-03-18 15:25:00,144.86,144.94,144.81,144.83,14917.0,144.86,144.94,144.81,144.83,14917.0
2024-03-18 15:30:00,144.82,144.91,144.79,144.84,12650.0,144.82,144.91,144.79,144.84,12650.0
2024-03-18 15:35:00,144.84,145.02,144.78,145.0,33151.0,144.84,145.02,144.78,145.0,33151.0
2024-03-18 15:40:00,145.02,145.11,144.93,145.1,28992.0,145.02,145.11,144.93,145.1,28992.0
2024-03-18 15:45:00,145.09,145.21,144.83,144.85,54587.0,145.09,145.21,144.83,144.85,54587.0
2024-03-18 15:50:00,144.83,144.83,144.59,144.62,67728.0,144.83,144.83,144.59,144.62,67728.0
2024-03-18 15:55:00,144.63,144.81,144.5,144.62,98038.0,144.63,144.81,144.5,144.62,98038.0
2024-03-19 09:30:00,144.23,144.44,144.02,144.42,14312.0,144.23,144.44,144.02,144.42,14312.0
2024-03-19 09:35:00,144.41,144.42,143.89,144.12,4951.0,144.41,144.42,143.89,144.12,4951.0
2024-03-19 09:40:00,144.16,144.39,143.96,144.36,5464.0,144.16,144.39,143.96,144.36,5464.0
2024-03-19 09:45:00,144.37,144.47,144.22,144.25,6831.0,144.37,144.47,144.22,144.25,6831.0
2024-03-19 09:50:00,144.29,144.29,144.0,144.0,3185.0,144.29,144.29,144.0,144.0,3185.0
2024-03-19 09:55:00,144.01,144.06,143.8,143.8,2477.0,144.01,144.06,143.8,143.8,2477.0
2024-03-19 10:00:00,143.8,143.87,143.54,143.64,5004.0,143.8,143.87,143.54,143.64,5004.0
2024-03-19 10:05:00,143.69,143.79,143.61,143.79,4298.0,143.69,143.79,143.61,143.79,4298.0
2024-03-19 10:10:00,143.73,143.97,143.72,143.97,2894.0,143.73,143.97,143.72,143.97,2894.0
2024-03-19 10:15:00,143.97,144.02,143.65,143.69,4291.0,143.97,144.02,143.65,143.69,4291.0
2024-03-19 10:20:00,143.69,144.0,143.63,144.0,3644.0,143.69,144.0,143.63,144.0,3644.0
2024-03-19 10:25:00,143.93,144.01,143.76,143.76,2823.0,143.93,144.01,143.76,143.76,2823.0
2024-03-19 10:30:00,143.81,143.81,143.63,143.76,1890.0,143.81,143.81,143.63,143.76,1890.0
2024-03-19 10:35:00,143.78,143.9,143.59,143.59,3799.0,143.78,143.9,143.59,143.59,3799.0
2024-03-19 10:40:00,143.59,143.97,143.5,143.93,11802.0,143.59,143.97,143.5,143.93,11802.0
2024-03-19 10:45:00,143.94,143.97,143.93,143.95,819.0,143.94,143.97,143.93,143.95,819.0
2024-03-19 10:50:00,143.98,144.1,143.84,143.84,6304.0,143.98,144.1,143.84,143.84,6304.0
2024-03-19 10:55:00,143.92,143.94,143.74,143.85,12241.0,143.92,143.94,143.74,143.85,12241.0
2024-03-19 11:00:00,143.81,143.9,143.8,143.9,3575.0,143.81,143.9,143.8,143.9,3575.0
2024-03-19 11:05:00,143.93,144.2,143.93,144.17,5484.0,143.93,144.2,143.93,144.17,5484.0
2024-03-19 11:10:00,144.14,144.22,144.12,144.21,1395.0,144.14,144.22,144.12,144.21,1395.0
2024-03-19 11:15:00,144.22,144.22,144.07,144.07,2431.0,144.22,144.22,144.07,144.07,2431.0
2024-03-19 11:20:00,144.06,144.15,144.03,144.1,4176.0,144.06,144.15,144.03,144.1,4176.0
2024-03-19 11:25:00,144.1,144.1,143.89,143.9,4499.0,144.1,144.1,143.89,143.9,4499.0
2024-03-19 11:30:00,143.88,144.05,143.88,143.98,4366.0,143.88,144.05,143.88,143.98,4366.0
2024-03-19 11:35:00,143.92,144.18,143.92,144.18,2463.0,143.92,144.18,143.92,144.18,2463.0
2024-03-19 11:40:00,144.15,144.19,144.05,144.13,3247.0,144.15,144.19,144.05,144.13,3247.0
2024-03-19 11:45:00,144.15,144.33,144.15,144.33,2740.0,144.15,144.33,144.15,144.33,2740.0
2024-03-19 11:50:00,144.35,144.37,144.23,144.23,2338.0,144.35,144.37,144.23,144.23,2338.0
2024-03-19 11:55:00,144.17,144.39,144.15,144.39,6838.0,144.17,144.39,144.15,144.39,6838.0
2024-03-19 12:00:00,144.39,144.42,144.31,144.37,1800.0,144.39,144.42,144.31,144.37,1800.0
2024-03-19 12:05:00,144.38,144.38,144.35,144.38,944.0,144.38,144.38,144.35,144.38,944.0
2024-03-19 12:10:00,144.32,144.32,144.19,144.23,1358.0,144.32,144.32,144.19,144.23,1358.0
2024-03-19 12:15:00,144.28,144.42,144.28,144.35,1100.0,144.28,144.42,144.28,144.35,1100.0
2024-03-19 12:20:00,144.35,144.36,144.18,144.32,3500.0,144.35,144.36,144.18,144.32,3500.0
2024-03-19 12:25:00,144.32,144.35,144.27,144.28,1483.0,144.32,144.35,144.27,144.28,1483.0
2024-03-19 12:30:00,144.32,144.32,144.28,144.29,822.0,144.32,144.32,144.28,144.29,822.0
2024-03-19 12:35:00,144.34,144.49,144.31,144.49,8074.0,144.34,144.49,144.31,144.49,8074.0
2024-03-19 12:40:00,144.51,144.7,144.51,144.7,2051.0,144.51,144.7,144.51,144.7,2051.0
2024-03-19 12:45:00,144.72,144.78,144.66,144.78,1571.0,144.72,144.78,144.66,144.78,1571.0
2024-03-19 12:50:00,144.78,144.81,144.71,144.81,2074.0,144.78,144.81,144.71,144.81,2074.0
2024-03-19 12:55:00,144.82,144.83,144.64,144.64,1940.0,144.82,144.83,144.64,144.64,1940.0
2024-03-19 13:00:00,144.64,144.82,144.56,144.56,5596.0,144.64,144.82,144.56,144.56,5596.0
2024-03-19 13:05:00,144.53,144.55,144.43,144.47,1123.0,144.53,144.55,144.43,144.47,1123.0
2024-03-19 13:10:00,144.46,144.57,144.46,144.56,2932.0,144.46,144.57,144.46,144.56,2932.0
2024-03-19 13:15:00,144.58,144.58,144.48,144.55,461.0,144.58,144.58,144.48,144.55,461.0
2024-03-19 13:20:00,144.53,144.65,144.49,144.58,3353.0,144.53,144.65,144.49,144.58,3353.0
2024-03-19 13:25:00,144.64,144.67,144.59,144.64,1236.0,144.64,144.67,144.59,144.64,1236.0
2024-03-19 13:30:00,144.63,144.63,144.53,144.57,1854.0,144.63,144.63,144.53,144.57,1854.0
2024-03-19 13:35:00,144.52,144.79,144.49,144.79,9135.0,144.52,144.79,144.49,144.79,9135.0
2024-03-19 13:40:00,144.79,144.94,144.69,144.94,11406.0,144.79,144.94,144.69,144.94,11406.0
2024-03-19 13:45:00,144.97,144.99,144.89,144.92,5320.0,144.97,144.99,144.89,144.92,5320.0
2024-03-19 13:50:00,144.87,144.87,144.77,144.83,1223.0,144.87,144.87,144.77,144.83,1223.0
2024-03-19 13:55:00,144.77,144.86,144.77,144.81,1393.0,144.77,144.86,144.77,144.81,1393.0
2024-03-19 14:00:00,144.79,144.8,144.69,144.77,2287.0,144.79,144.8,144.69,144.77,2287.0
2024-03-19 14:05:00,144.76,144.88,144.66,144.66,4770.0,144.76,144.88,144.66,144.66,4770.0
2024-03-19 14:10:00,144.65,144.68,144.5,144.52,2177.0,144.65,144.68,144.5,144.52,2177.0
2024-03-19 14:15:00,144.54,144.86,144.54,144.86,6873.0,144.54,144.86,144.54,144.86,6873.0
2024-03-19 14:20:00,144.85,145.02,144.85,145.02,4779.0,144.85,145.02,144.85,145.02,4779.0
2024-03-19 14:25:00,144.99,145.11,144.95,145.11,3267.0,144.99,145.11,144.95,145.11,3267.0
2024-03-19 14:30:00,145.13,145.2,145.13,145.16,1677.0,145.13,145.2,145.13,145.16,1677.0
2024-03-19 14:35:00,145.17,145.17,145.09,145.14,2032.0,145.17,145.17,145.09,145.14,2032.0
2024-03-19 14:40:00,145.17,145.29,145.1,145.29,3452.0,145.17,145.29,145.1,145.29,3452.0
2024-03-19 14:45:00,145.28,145.41,145.26,145.32,4133.0,145.28,145.41,145.26,145.32,4133.0
2024-03-19 14:50:00,145.33,145.45,145.31,145.44,4991.0,145.33,145.45,145.31,145.44,4991.0
2024-03-19 14:55:00,145.39,145.42,145.21,145.27,6342.0,145.39,145.42,145.21,145.27,6342.0
2024-03-19 15:00:00,145.26,145.3,145.14,145.14,3225.0,145.26,145.3,145.14,145.14,3225.0
2024-03-19 15:05:00,145.12,145.25,145.01,145.24,9255.0,145.12,145.25,145.01,145.24,9255.0
2024-03-19 15:10:00,145.22,145.27,145.13,145.23,9946.0,145.22,145.27,145.13,145.23,9946.0
2024-03-19 15:15:00,145.22,145.22,145.13,145.19,4989.0,145.22,145.22,145.13,145.19,4989.0
2024-03-19 15:20:00,145.21,145.28,145.21,145.24,12761.0,145.21,145.28,145.21,145.24,12761.0
2024-03-19 15:25:00,145.25,145.37,145.2,145.34,17413.0,145.25,145.37,145.2,145.34,17413.0
2024-03-19 15:30:00,145.34,145.37,145.16,145.2,11038.0,145.34,145.37,145.16,145.2,11038.0
2024-03-19 15:35:00,145.16,145.35,145.16,145.31,10703.0,145.16,145.35,145.16,145.31,10703.0
2024-03-19 15:40:00,145.31,145.33,145.14,145.3,12446.0,145.31,145.33,145.14,145.3,12446.0
2024-03-19 15:45:00,145.3,145.32,145.16,145.17,12000.0,145.3,145.32,145.16,145.17,12000.0
2024-03-19 15:50:00,145.15,145.25,145.0,145.24,23460.0,145.15,145.25,145.0,145.24,23460.0
2024-03-19 15:55:00,145.26,145.39,145.15,145.19,60022.0,145.26,145.39,145.15,145.19,60022.0
2024-03-20 09:30:00,145.46,145.53,145.12,145.43,15565.0,145.46,145.53,145.12,145.43,15565.0
2024-03-20 09:35:00,145.56,146.43,145.53,146.3,14546.0,145.56,146.43,145.53,146.3,14546.0
2024-03-20 09:40:00,146.28,146.28,146.01,146.01,1104.0,146.28,146.28,146.01,146.01,1104.0
2024-03-20 09:45:00,145.9,146.59,145.89,146.47,12561.0,145.9,146.59,145.89,146.47,12561.0
2024-03-20 09:50:00,146.46,147.05,146.45,146.94,9506.0,146.46,147.05,146.45,146.94,9506.0
2024-03-20 09:55:00,147.0,147.14,146.87,146.98,15973.0,147.0,147.14,146.87,146.98,15973.0
2024-03-20 10:00:00,146.98,147.07,146.81,147.04,20139.0,146.98,147.07,146.81,147.04,20139.0
2024-03-20 10:05:00,147.06,147.88,147.05,147.79,18660.0,147.06,147.88,147.05,147.79,18660.0
2024-03-20 10:10:00,147.87,148.31,147.87,148.16,39799.0,147.87,148.31,147.87,148.16,39799.0
2024-03-20 10:15:00,148.1,148.23,147.87,148.06,15131.0,148.1,148.23,147.87,148.06,15131.0
2024-03-20 10:20:00,148.06,148.2,147.88,148.15,11515.0,148.06,148.2,147.88,148.15,11515.0
2024-03-20 10:25:00,148.11,148.5,148.08,148.28,27373.0,148.11,148.5,148.08,148.28,27373.0
2024-03-20 10:30:00,148.28,148.46,148.22,148.42,9697.0,148.28,148.46,148.22,148.42,9697.0
2024-03-20 10:35:00,148.42,148.49,148.22,148.39,27361.0,148.42,148.49,148.22,148.39,27361.0
2024-03-20 10:40:00,148.34,148.67,148.33,148.52,15632.0,148.34,148.67,148.33,148.52,15632.0
2024-03-20 10:45:00,148.52,149.2,148.5,148.99,36857.0,148.52,149.2,148.5,148.99,36857.0
2024-03-20 10:50:00,148.99,148.99,148.38,148.61,16081.0,148.99,148.99,148.38,148.61,16081.0
2024-03-20 10:55:00,148.6,148.76,148.27,148.72,24719.0,148.6,148.76,148.27,148.72,24719.0
2024-03-20 11:00:00,148.72,148.89,148.57,148.6,13794.0,148.72,148.89,148.57,148.6,13794.0
2024-03-20 11:05:00,148.6,149.01,148.6,149.01,14073.0,148.6,149.01,148.6,149.01,14073.0
2024-03-20 11:10:00,149.01,149.41,148.99,149.28,13871.0,149.01,149.41,148.99,149.28,13871.0
2024-03-20 11:15:00,149.25,149.29,148.78,148.79,28993.0,149.25,149.29,148.78,148.79,28993.0
2024-03-20 11:20:00,148.78,149.03,148.77,148.78,8662.0,148.78,149.03,148.77,148.78,8662.0
2024-03-20 11:25:00,148.84,148.89,148.62,148.69,9698.0,148.84,148.89,148.62,148.69,9698.0
2024-03-20 11:30:00,148.64,148.64,148.21,148.21,5900.0,148.64,148.64,148.21,148.21,5900.0
2024-03-20 11:35:00,148.16,148.16,147.9,148.0,10969.0,148.16,148.16,147.9,148.0,10969.0
2024-03-20 11:40:00,148.01,148.46,147.97,148.46,16067.0,148.01,148.46,147.97,148.46,16067.0
2024-03-20 11:45:00,148.49,148.71,148.42,148.45,37543.0,148.49,148.71,148.42,148.45,37543.0
2024-03-20 11:50:00,148.45,148.45,148.18,148.22,6613.0,148.45,148.45,148.18,148.22,6613.0
2024-03-20 11:55:00,148.22,148.37,148.05,148.05,7220.0,148.22,148.37,148.05,148.05,7220.0
2024-03-20 12:00:00,148.13,148.27,148.05,148.16,8034.0,148.13,148.27,148.05,148.16,8034.0
2024-03-20 12:05:00,148.16,148.45,148.14,148.34,5633.0,148.16,148.45,148.14,148.34,5633.0
2024-03-20 12:10:00,148.4,148.47,148.31,148.45,8979.0,148.4,148.47,148.31,148.45,8979.0
2024-03-20 12:15:00,148.46,148.51,148.37,148.38,5997.0,148.46,148.51,148.37,148.38,5997.0
2024-03-20 12:20:00,148.35,148.41,148.12,148.12,8347.0,148.35,148.41,148.12,148.12,8347.0
2024-03-20 12:25:00,148.06,148.14,147.63,147.78,21006.0,148.06,148.14,147.63,147.78,21006.0
2024-03-20 12:30:00,147.78,147.88,147.31,147.32,14308.0,147.78,147.88,147.31,147.32,14308.0
2024-03-20 12:35:00,147.35,147.48,147.27,147.3,9126.0,147.35,147.48,147.27,147.3,9126.0
2024-03-20 12:40:00,147.26,147.35,147.15,147.22,8236.0,147.26,147.35,147.15,147.22,8236.0
2024-03-20 12:45:00,147.23,147.39,147.19,147.39,3900.0,147.23,147.39,147.19,147.39,3900.0
2024-03-20 12:50:00,147.43,147.48,147.34,147.34,7781.0,147.43,147.48,147.34,147.34,7781.0
2024-03-20 12:55:00,147.31,147.38,147.18,147.33,7782.0,147.31,147.38,147.18,147.33,7782.0
2024-03-20 13:00:00,147.31,147.31,146.77,146.77,6744.0,147.31,147.31,146.77,146.77,6744.0
2024-03-20 13:05:00,146.77,146.83,146.63,146.77,18236.0,146.77,146.83,146.63,146.77,18236.0
2024-03-20 13:10:00,146.79,146.95,146.55,146.58,17745.0,146.79,146.95,146.55,146.58,17745.0
2024-03-20 13:15:00,146.6,146.69,146.5,146.69,11468.0,146.6,146.69,146.5,146.69,11468.0
2024-03-20 13:20:00,146.72,146.85,146.25,146.84,68536.0,146.72,146.85,146.25,146.84,68536.0
2024-03-20 13:25:00,146.82,146.98,146.54,146.78,28819.0,146.82,146.98,146.54,146.78,28819.0
2024-03-20 13:30:00,146.79,146.81,146.57,146.81,7978.0,146.79,146.81,146.57,146.81,7978.0
2024-03-20 13:35:00,146.86,146.96,146.82,146.86,6870.0,146.86,146.96,146.82,146.86,6870.0
2024-03-20 13:40:00,146.86,146.86,146.53,146.57,16384.0,146.86,146.86,146.53,146.57,16384.0
2024-03-20 13:45:00,146.45,146.46,146.1,146.22,14436.0,146.45,146.46,146.1,146.22,14436.0
2024-03-20 13:50:00,146.2,146.33,146.01,146.16,10381.0,146.2,146.33,146.01,146.16,10381.0
2024-03-20 13:55:00,146.25,146.36,146.15,146.34,9190.0,146.25,146.36,146.15,146.34,9190.0
2024-03-20 14:00:00,146.36,146.93,146.33,146.73,54743.0,146.36,146.93,146.33,146.73,54743.0
2024-03-20 14:05:00,146.91,147.16,146.67,146.79,13191.0,146.91,147.16,146.67,146.79,13191.0
2024-03-20 14:10:00,146.94,147.34,146.9,147.09,5735.0,146.94,147.34,146.9,147.09,5735.0
2024-03-20 14:15:00,147.11,147.35,147.04,147.31,6779.0,147.11,147.35,147.04,147.31,6779.0
2024-03-20 14:20:00,147.25,147.37,147.19,147.33,5164.0,147.25,147.37,147.19,147.33,5164.0
2024-03-20 14:25:00,147.28,147.54,146.99,147.45,6991.0,147.28,147.54,146.99,147.45,6991.0
2024-03-20 14:30:00,147.57,147.73,147.01,147.01,6887.0,147.57,147.73,147.01,147.01,6887.0
2024-03-20 14:35:00,147.01,147.79,147.0,147.71,7811.0,147.01,147.79,147.0,147.71,7811.0
2024-03-20 14:40:00,147.78,148.0,147.58,147.89,5570.0,147.78,148.0,147.58,147.89,5570.0
2024-03-20 14:45:00,148.0,148.69,147.99,148.44,7010.0,148.0,148.69,147.99,148.44,7010.0
2024-03-20 14:50:00,148.39,148.47,148.14,148.23,6720.0,148.39,148.47,148.14,148.23,6720.0
2024-03-20 14:55:00,148.23,148.3,147.97,148.11,9513.0,148.23,148.3,147.97,148.11,9513.0
2024-03-20 15:00:00,148.07,148.18,148.01,148.17,8967.0,148.07,148.18,148.01,148.17,8967.0
2024-03-20 15:05:00,148.2,148.36,148.18,148.26,10615.0,148.2,148.36,148.18,148.26,10615.0
2024-03-20 15:10:00,148.29,148.5,148.18,148.2,10584.0,148.29,148.5,148.18,148.2,10584.0
2024-03-20 15:15:00,148.35,148.59,148.33,148.57,15394.0,148.35,148.59,148.33,148.57,15394.0
2024-03-20 15:20:00,148.57,148.89,148.5,148.78,19790.0,148.57,148.89,148.5,148.78,19790.0
2024-03-20 15:25:00,148.81,148.97,148.78,148.88,11319.0,148.81,148.97,148.78,148.88,11319.0
2024-03-20 15:30:00,148.89,148.98,148.49,148.55,22586.0,148.89,148.98,148.49,148.55,22586.0
2024-03-20 15:35:00,148.55,148.55,148.1,148.21,21844.0,148.55,148.55,148.1,148.21,21844.0
2024-03-20 15:40:00,148.2,148.36,148.14,148.27,16818.0,148.2,148.36,148.14,148.27,16818.0
2024-03-20 15:45:00,148.25,148.54,148.18,148.19,42388.0,148.25,148.54,148.18,148.19,42388.0
2024-03-20 15:50:00,148.26,148.45,148.09,148.31,62329.0,148.26,148.45,148.09,148.31,62329.0
2024-03-20 15:55:00,148.32,148.53,148.31,148.48,145446.0,148.32,148.53,148.31,148.48,145446.0
2024-03-21 09:30:00,149.93,150.4,149.45,150.21,26999.0,149.93,150.4,149.45,150.21,26999.0
2024-03-21 09:35:00,150.43,150.6,150.17,150.24,10659.0,150.43,150.6,150.17,150.24,10659.0
2024-03-21 09:40:00,150.17,150.88,150.17,150.66,13549.0,150.17,150.88,150.17,150.66,13549.0
2024-03-21 09:45:00,150.71,151.43,150.52,151.4,18001.0,150.71,151.43,150.52,151.4,18001.0
2024-03-21 09:50:00,151.43,151.81,151.21,151.21,19953.0,151.43,151.81,151.21,151.21,19953.0
2024-03-21 09:55:00,151.08,151.26,150.87,151.22,25276.0,151.08,151.26,150.87,151.22,25276.0
2024-03-21 10:00:00,151.06,151.65,150.74,151.64,14664.0,151.06,151.65,150.74,151.64,14664.0
2024-03-21 10:05:00,151.71,151.86,151.45,151.67,20790.0,151.71,151.86,151.45,151.67,20790.0
2024-03-21 10:10:00,151.64,151.82,151.52,151.75,13669.0,151.64,151.82,151.52,151.75,13669.0
2024-03-21 10:15:00,151.73,152.09,151.66,152.0,16154.0,151.73,152.09,151.66,152.0,16154.0
2024-03-21 10:20:00,151.98,152.0,151.87,151.99,7775.0,151.98,152.0,151.87,151.99,7775.0
2024-03-21 10:25:00,152.0,152.42,151.92,152.02,23186.0,152.0,152.42,151.92,152.02,23186.0
2024-03-21 10:30:00,152.0,152.15,151.8,152.1,13632.0,152.0,152.15,151.8,152.1,13632.0
2024-03-21 10:35:00,152.09,152.21,152.02,152.07,23325.0,152.09,152.21,152.02,152.07,23325.0
2024-03-21 10:40:00,152.06,152.11,151.77,151.8,3945.0,152.06,152.11,151.77,151.8,3945.0
2024-03-21 10:45:00,151.79,151.8,151.56,151.7,5634.0,151.79,151.8,151.56,151.7,5634.0
2024-03-21 10:50:00,151.64,151.85,151.61,151.81,5799.0,151.64,151.85,151.61,151.81,5799.0
2024-03-21 10:55:00,151.8,151.8,151.37,151.37,7945.0,151.8,151.8,151.37,151.37,7945.0
2024-03-21 11:00:00,151.37,151.84,151.37,151.8,9173.0,151.37,151.84,151.37,151.8,9173.0
2024-03-21 11:05:00,151.8,151.87,151.55,151.67,7297.0,151.8,151.87,151.55,151.67,7297.0
2024-03-21 11:10:00,151.67,151.68,151.51,151.61,2818.0,151.67,151.68,151.51,151.61,2818.0
2024-03-21 11:15:00,151.56,151.7,151.49,151.5,5729.0,151.56,151.7,151.49,151.5,5729.0
2024-03-21 11:20:00,151.52,151.58,151.45,151.5,6127.0,151.52,151.58,151.45,151.5,6127.0
2024-03-21 11:25:00,151.51,151.59,151.41,151.59,4142.0,151.51,151.59,151.41,151.59,4142.0
2024-03-21 11:30:00,151.55,151.79,151.55,151.69,7650.0,151.55,151.79,151.55,151.69,7650.0
2024-03-21 11:35:00,151.67,151.69,151.59,151.65,1945.0,151.67,151.69,151.59,151.65,1945.0
2024-03-21 11:40:00,151.63,151.92,151.62,151.91,7830.0,151.63,151.92,151.62,151.91,7830.0
2024-03-21 11:45:00,151.91,152.23,151.9,152.2,11076.0,151.91,152.23,151.9,152.2,11076.0
2024-03-21 11:50:00,152.18,152.22,152.01,152.16,26518.0,152.18,152.22,152.01,152.16,26518.0
2024-03-21 11:55:00,152.19,152.48,152.12,152.42,16008.0,152.19,152.48,152.12,152.42,16008.0
2024-03-21 12:00:00,152.42,152.48,152.3,152.3,6298.0,152.42,152.48,152.3,152.3,6298.0
2024-03-21 12:05:00,152.38,152.42,152.15,152.36,6863.0,152.38,152.42,152.15,152.36,6863.0
2024-03-21 12:10:00,152.3,152.42,152.3,152.41,1937.0,152.3,152.42,152.3,152.41,1937.0
2024-03-21 12:15:00,152.44,152.45,152.26,152.38,4088.0,152.44,152.45,152.26,152.38,4088.0
2024-03-21 12:20:00,152.37,152.42,152.27,152.37,11974.0,152.37,152.42,152.27,152.37,11974.0
2024-03-21 12:25:00,152.42,152.42,152.34,152.34,3847.0,152.42,152.42,152.34,152.34,3847.0
2024-03-21 12:30:00,152.37,152.48,152.37,152.4,3066.0,152.37,152.48,152.37,152.4,3066.0
2024-03-21 12:35:00,152.36,152.4,152.33,152.37,5156.0,152.36,152.4,152.33,152.37,5156.0
2024-03-21 12:40:00,152.36,152.39,152.12,152.14,11320.0,152.36,152.39,152.12,152.14,11320.0
2024-03-21 12:45:00,152.15,152.24,152.13,152.17,13654.0,152.15,152.24,152.13,152.17,13654.0
2024-03-21 12:50:00,152.15,152.64,152.15,152.56,9061.0,152.15,152.64,152.15,152.56,9061.0
2024-03-21 12:55:00,152.54,152.54,152.38,152.42,2503.0,152.54,152.54,152.38,152.42,2503.0
2024-03-21 13:00:00,152.42,152.42,152.29,152.38,3436.0,152.42,152.42,152.29,152.38,3436.0
2024-03-21 13:05:00,152.37,152.4,152.36,152.4,3263.0,152.37,152.4,152.36,152.4,3263.0
2024-03-21 13:10:00,152.39,152.5,152.38,152.45,3629.0,152.39,152.5,152.38,152.45,3629.0
2024-03-21 13:15:00,152.46,152.47,152.39,152.4,3051.0,152.46,152.47,152.39,152.4,3051.0
2024-03-21 13:20:00,152.39,152.44,152.25,152.37,7394.0,152.39,152.44,152.25,152.37,7394.0
2024-03-21 13:25:00,152.41,152.44,152.19,152.19,5361.0,152.41,152.44,152.19,152.19,5361.0
2024-03-21 13:30:00,152.17,152.34,152.14,152.33,3561.0,152.17,152.34,152.14,152.33,3561.0
2024-03-21 13:35:00,152.39,152.52,152.39,152.52,3246.0,152.39,152.52,152.39,152.52,3246.0
2024-03-21 13:40:00,152.53,152.63,152.47,152.56,10289.0,152.53,152.63,152.47,152.56,10289.0
2024-03-21 13:45:00,152.58,152.62,152.47,152.52,4911.0,152.58,152.62,152.47,152.52,4911.0
2024-03-21 13:50:00,152.6,152.66,152.57,152.65,6760.0,152.6,152.66,152.57,152.65,6760.0
2024-03-21 13:55:00,152.66,152.72,152.43,152.52,8279.0,152.66,152.72,152.43,152.52,8279.0
2024-03-21 14:00:00,152.52,152.74,152.52,152.69,7178.0,152.52,152.74,152.52,152.69,7178.0
2024-03-21 14:05:00,152.69,152.73,152.58,152.65,6352.0,152.69,152.73,152.58,152.65,6352.0
2024-03-21 14:10:00,152.64,152.66,152.58,152.61,6454.0,152.64,152.66,152.58,152.61,6454.0
2024-03-21 14:15:00,152.61,152.69,152.54,152.68,8885.0,152.61,152.69,152.54,152.68,8885.0
2024-03-21 14:20:00,152.7,152.81,152.7,152.72,6341.0,152.7,152.81,152.7,152.72,6341.0
2024-03-21 14:25:00,152.75,152.88,152.74,152.88,13844.0,152.75,152.88,152.74,152.88,13844.0
2024-03-21 14:30:00,152.87,152.88,152.61,152.63,6609.0,152.87,152.88,152.61,152.63,6609.0
2024-03-21 14:35:00,152.6,152.6,152.42,152.54,10697.0,152.6,152.6,152.42,152.54,10697.0
2024-03-21 14:40:00,152.52,152.73,152.45,152.69,7026.0,152.52,152.73,152.45,152.69,7026.0
2024-03-21 14:45:00,152.7,152.84,152.69,152.72,7017.0,152.7,152.84,152.69,152.72,7017.0
2024-03-21 14:50:00,152.75,152.98,152.67,152.96,18816.0,152.75,152.98,152.67,152.96,18816.0
2024-03-21 14:55:00,152.96,153.01,152.82,152.95,20200.0,152.96,153.01,152.82,152.95,20200.0
2024-03-21 15:00:00,152.91,153.04,152.85,153.04,17079.0,152.91,153.04,152.85,153.04,17079.0
2024-03-21 15:05:00,153.02,153.15,152.93,153.12,15863.0,153.02,153.15,152.93,153.12,15863.0
2024-03-21 15:10:00,153.11,153.23,153.0,153.06,14515.0,153.11,153.23,153.0,153.06,14515.0
2024-03-21 15:15:00,153.03,153.08,152.85,152.86,6892.0,153.03,153.08,152.85,152.86,6892.0
2024-03-21 15:20:00,152.82,152.88,152.67,152.84,12143.0,152.82,152.88,152.67,152.84,12143.0
2024-03-21 15:25:00,152.84,152.98,152.84,152.9,7952.0,152.84,152.98,152.84,152.9,7952.0
2024-03-21 15:30:00,152.9,153.09,152.9,152.98,13742.0,152.9,153.09,152.9,152.98,13742.0
2024-03-21 15:35:00,152.97,152.98,152.8,152.81,12787.0,152.97,152.98,152.8,152.81,12787.0
2024-03-21 15:40:00,152.78,152.91,152.62,152.91,15302.0,152.78,152.91,152.62,152.91,15302.0
2024-03-21 15:45:00,152.9,152.93,152.34,152.43,27608.0,152.9,152.93,152.34,152.43,27608.0
2024-03-21 15:50:00,152.45,152.56,152.09,152.12,41857.0,152.45,152.56,152.09,152.12,41857.0
2024-03-21 15:55:00,152.16,152.35,152.1,152.14,81357.0,152.16,152.35,152.1,152.14,81357.0
2024-03-22 09:30:00,152.67,152.67,152.11,152.62,14215.0,152.67,152.67,152.11,152.62,14215.0
2024-03-22 09:35:00,152.52,152.81,152.46,152.74,3600.0,152.52,152.81,152.46,152.74,3600.0
2024-03-22 09:40:00,152.76,152.85,152.68,152.73,8601.0,152.76,152.85,152.68,152.73,8601.0
2024-03-22 09:45:00,152.82,153.06,152.75,152.89,7832.0,152.82,153.06,152.75,152.89,7832.0
2024-03-22 09:50:00,152.93,153.09,152.81,153.03,4360.0,152.93,153.09,152.81,153.03,4360.0
2024-03-22 09:55:00,153.09,153.09,152.69,152.99,13232.0,153.09,153.09,152.69,152.99,13232.0
2024-03-22 10:00:00,152.99,153.24,152.92,153.22,11056.0,152.99,153.24,152.92,153.22,11056.0
2024-03-22 10:05:00,153.09,153.21,152.82,152.82,5404.0,153.09,153.21,152.82,152.82,5404.0
2024-03-22 10:10:00,152.77,152.91,152.68,152.71,5042.0,152.77,152.91,152.68,152.71,5042.0
2024-03-22 10:15:00,152.7,152.86,152.62,152.8,3467.0,152.7,152.86,152.62,152.8,3467.0
2024-03-22 10:20:00,152.74,152.74,152.43,152.52,5115.0,152.74,152.74,152.43,152.52,5115.0
2024-03-22 10:25:00,152.54,152.56,152.39,152.46,4985.0,152.54,152.56,152.39,152.46,4985.0
2024-03-22 10:30:00,152.4,152.52,152.36,152.36,2767.0,152.4,152.52,152.36,152.36,2767.0
2024-03-22 10:35:00,152.47,152.6,152.37,152.56,8719.0,152.47,152.6,152.37,152.56,8719.0
2024-03-22 10:40:00,152.51,152.58,152.3,152.32,3316.0,152.51,152.58,152.3,152.32,3316.0
2024-03-22 10:45:00,152.26,152.4,152.26,152.34,4394.0,152.26,152.4,152.26,152.34,4394.0
2024-03-22 10:50:00,152.34,152.44,152.08,152.08,6708.0,152.34,152.44,152.08,152.08,6708.0
2024-03-22 10:55:00,152.02,152.22,151.72,152.21,46562.0,152.02,152.22,151.72,152.21,46562.0
2024-03-22 11:00:00,152.23,152.25,152.0,152.2,6262.0,152.23,152.25,152.0,152.2,6262.0
2024-03-22 11:05:00,152.1,152.22,152.1,152.13,3464.0,152.1,152.22,152.1,152.13,3464.0
2024-03-22 11:10:00,152.12,152.12,151.92,151.92,2111.0,152.12,152.12,151.92,151.92,2111.0
2024-03-22 11:15:00,151.99,152.1,151.94,151.95,7087.0,151.99,152.1,151.94,151.95,7087.0
2024-03-22 11:20:00,151.95,151.95,151.81,151.87,3531.0,151.95,151.95,151.81,151.87,3531.0
2024-03-22 11:25:00,151.88,152.05,151.77,152.0,8624.0,151.88,152.05,151.77,152.0,8624.0
2024-03-22 11:30:00,152.07,152.26,152.06,152.13,4778.0,152.07,152.26,152.06,152.13,4778.0
2024-03-22 11:35:00,152.12,152.23,152.06,152.13,2732.0,152.12,152.23,152.06,152.13,2732.0
2024-03-22 11:40:00,152.14,152.23,152.14,152.16,1100.0,152.14,152.23,152.14,152.16,1100.0
2024-03-22 11:45:00,152.2,152.25,152.12,152.17,1550.0,152.2,152.25,152.12,152.17,1550.0
2024-03-22 11:50:00,152.15,152.17,151.96,152.09,4826.0,152.15,152.17,151.96,152.09,4826.0
2024-03-22 11:55:00,152.05,152.13,151.96,152.11,9920.0,152.05,152.13,151.96,152.11,9920.0
2024-03-22 12:00:00,152.08,152.1,152.0,152.06,2648.0,152.08,152.1,152.0,152.06,2648.0
2024-03-22 12:05:00,152.06,152.1,152.01,152.01,700.0,152.06,152.1,152.01,152.01,700.0
2024-03-22 12:10:00,152.05,152.05,151.82,151.83,1600.0,152.05,152.05,151.82,151.83,1600.0
2024-03-22 12:15:00,151.86,151.99,151.85,151.98,4023.0,151.86,151.99,151.85,151.98,4023.0
2024-03-22 12:20:00,151.96,152.05,151.94,152.05,2400.0,151.96,152.05,151.94,152.05,2400.0
2024-03-22 12:25:00,152.05,152.4,152.02,152.4,6885.0,152.05,152.4,152.02,152.4,6885.0
2024-03-22 12:30:00,152.42,152.47,152.16,152.16,2885.0,152.42,152.47,152.16,152.16,2885.0
2024-03-22 12:35:00,152.04,152.08,151.99,152.0,2000.0,152.04,152.08,151.99,152.0,2000.0
2024-03-22 12:40:00,152.0,152.13,151.97,152.05,4890.0,152.0,152.13,151.97,152.05,4890.0
2024-03-22 12:45:00,152.07,152.07,151.85,151.86,1600.0,152.07,152.07,151.85,151.86,1600.0
2024-03-22 12:50:00,151.88,152.07,151.87,152.0,7119.0,151.88,152.07,151.87,152.0,7119.0
2024-03-22 12:55:00,152.03,152.06,151.95,152.01,1400.0,152.03,152.06,151.95,152.01,1400.0
2024-03-22 13:00:00,151.96,152.12,151.96,152.09,2392.0,151.96,152.12,151.96,152.09,2392.0
2024-03-22 13:05:00,152.12,152.24,152.12,152.24,3965.0,152.12,152.24,152.12,152.24,3965.0
2024-03-22 13:10:00,152.24,152.32,152.19,152.21,4869.0,152.24,152.32,152.19,152.21,4869.0
2024-03-22 13:15:00,152.24,152.5,152.22,152.42,4984.0,152.24,152.5,152.22,152.42,4984.0
2024-03-22 13:20:00,152.42,152.54,152.39,152.54,3483.0,152.42,152.54,152.39,152.54,3483.0
2024-03-22 13:25:00,152.52,152.54,152.48,152.51,2002.0,152.52,152.54,152.48,152.51,2002.0
2024-03-22 13:30:00,152.51,152.53,152.46,152.47,2727.0,152.51,152.53,152.46,152.47,2727.0
2024-03-22 13:35:00,152.46,152.61,152.43,152.56,5337.0,152.46,152.61,152.43,152.56,5337.0
2024-03-22 13:40:00,152.58,152.6,152.55,152.59,2433.0,152.58,152.6,152.55,152.59,2433.0
2024-03-22 13:45:00,152.62,152.73,152.61,152.72,6258.0,152.62,152.73,152.61,152.72,6258.0
2024-03-22 13:50:00,152.74,152.78,152.71,152.74,2635.0,152.74,152.78,152.71,152.74,2635.0
2024-03-22 13:55:00,152.75,152.79,152.74,152.77,2333.0,152.75,152.79,152.74,152.77,2333.0
2024-03-22 14:00:00,152.75,152.83,152.71,152.81,6937.0,152.75,152.83,152.71,152.81,6937.0
2024-03-22 14:05:00,152.8,152.81,152.75,152.75,1635.0,152.8,152.81,152.75,152.75,1635.0
2024-03-22 14:10:00,152.75,152.75,152.66,152.66,3026.0,152.75,152.75,152.66,152.66,3026.0
2024-03-22 14:15:00,152.65,152.65,152.55,152.55,2119.0,152.65,152.65,152.55,152.55,2119.0
2024-03-22 14:20:00,152.54,152.54,152.48,152.49,2899.0,152.54,152.54,152.48,152.49,2899.0
2024-03-22 14:25:00,152.52,152.81,152.52,152.75,11923.0,152.52,152.81,152.52,152.75,11923.0
2024-03-22 14:30:00,152.76,152.88,152.7,152.7,9268.0,152.76,152.88,152.7,152.7,9268.0
2024-03-22 14:35:00,152.77,152.87,152.77,152.8,1400.0,152.77,152.87,152.77,152.8,1400.0
2024-03-22 14:40:00,152.74,152.74,152.59,152.63,1000.0,152.74,152.74,152.59,152.63,1000.0
2024-03-22 14:45:00,152.62,152.62,152.56,152.56,1430.0,152.62,152.62,152.56,152.56,1430.0
2024-03-22 14:50:00,152.52,152.62,152.52,152.58,3335.0,152.52,152.62,152.52,152.58,3335.0
2024-03-22 14:55:00,152.57,152.83,152.53,152.74,9347.0,152.57,152.83,152.53,152.74,9347.0
2024-03-22 15:00:00,152.74,152.74,152.56,152.6,2659.0,152.74,152.74,152.56,152.6,2659.0
2024-03-22 15:05:00,152.6,152.6,152.52,152.56,1800.0,152.6,152.6,152.52,152.56,1800.0
2024-03-22 15:10:00,152.53,152.64,152.35,152.35,6742.0,152.53,152.64,152.35,152.35,6742.0
2024-03-22 15:15:00,152.36,152.37,152.15,152.21,2438.0,152.36,152.37,152.15,152.21,2438.0
2024-03-22 15:20:00,152.2,152.3,152.18,152.2,4763.0,152.2,152.3,152.18,152.2,4763.0
2024-03-22 15:25:00,152.23,152.41,152.23,152.41,7691.0,152.23,152.41,152.23,152.41,7691.0
2024-03-22 15:30:00,152.43,152.43,152.36,152.43,3987.0,152.43,152.43,152.36,152.43,3987.0
2024-03-22 15:35:00,152.43,152.55,152.41,152.5,5310.0,152.43,152.55,152.41,152.5,5310.0
2024-03-22 15:40:00,152.5,152.51,152.29,152.37,14461.0,152.5,152.51,152.29,152.37,14461.0
2024-03-22 15:45:00,152.35,152.57,152.31,152.56,12140.0,152.35,152.57,152.31,152.56,12140.0
2024-03-22 15:50:00,152.62,152.66,152.5,152.51,25235.0,152.62,152.66,152.5,152.51,25235.0
2024-03-22 15:55:00,152.5,152.58,152.43,152.43,67314.0,152.5,152.58,152.43,152.43,67314.0
2024-03-25 09:30:00,150.33,150.42,145.59,146.47,173419.0,150.33,150.42,145.59,146.47,173419.0
2024-03-25 09:35:00,146.5,146.67,145.32,145.59,88358.0,146.5,146.67,145.32,145.59,88358.0
2024-03-25 09:40:00,145.59,146.06,143.99,144.5,53575.0,145.59,146.06,143.99,144.5,53575.0
2024-03-25 09:45:00,144.53,144.64,143.69,144.31,50561.0,144.53,144.64,143.69,144.31,50561.0
2024-03-25 09:50:00,144.29,144.43,142.84,142.88,62773.0,144.29,144.43,142.84,142.88,62773.0
2024-03-25 09:55:00,142.91,143.4,142.32,142.75,62302.0,142.91,143.4,142.32,142.75,62302.0
2024-03-25 10:00:00,142.69,143.32,142.3,142.44,54848.0,142.69,143.32,142.3,142.44,54848.0
2024-03-25 10:05:00,142.34,143.27,142.32,142.77,94763.0,142.34,143.27,142.32,142.77,94763.0
2024-03-25 10:10:00,142.82,142.96,142.5,142.76,46828.0,142.82,142.96,142.5,142.76,46828.0
2024-03-25 10:15:00,142.79,143.0,141.83,142.49,54132.0,142.79,143.0,141.83,142.49,54132.0
2024-03-25 10:20:00,142.49,143.2,142.11,143.19,28210.0,142.49,143.2,142.11,143.19,28210.0
2024-03-25 10:25:00,143.19,144.13,143.04,143.49,49489.0,143.19,144.13,143.04,143.49,49489.0
2024-03-25 10:30:00,143.52,144.23,143.3,144.23,42474.0,143.52,144.23,143.3,144.23,42474.0
2024-03-25 10:35:00,144.1,144.3,143.56,144.16,53365.0,144.1,144.3,143.56,144.16,53365.0
2024-03-25 10:40:00,144.09,144.31,143.49,143.59,22878.0,144.09,144.31,143.49,143.59,22878.0
2024-03-25 10:45:00,143.56,143.63,143.0,143.47,21792.0,143.56,143.63,143.0,143.47,21792.0
2024-03-25 10:50:00,143.39,143.51,143.03,143.43,20976.0,143.39,143.51,143.03,143.43,20976.0
2024-03-25 10:55:00,143.43,143.5,143.13,143.29,13524.0,143.43,143.5,143.13,143.29,13524.0
2024-03-25 11:00:00,143.31,144.03,143.29,144.0,27793.0,143.31,144.03,143.29,144.0,27793.0
2024-03-25 11:05:00,144.06,144.25,143.25,143.39,50651.0,144.06,144.25,143.25,143.39,50651.0
2024-03-25 11:10:00,143.32,143.33,142.97,143.18,24324.0,143.32,143.33,142.97,143.18,24324.0
2024-03-25 11:15:00,143.19,143.34,143.1,143.22,12616.0,143.19,143.34,143.1,143.22,12616.0
2024-03-25 11:20:00,143.26,143.27,142.9,143.22,17265.0,143.26,143.27,142.9,143.22,17265.0
2024-03-25 11:25:00,143.25,143.47,142.92,143.44,11255.0,143.25,143.47,142.92,143.44,11255.0
2024-03-25 11:30:00,143.5,143.55,143.13,143.46,17524.0,143.5,143.55,143.13,143.46,17524.0
2024-03-25 11:35:00,143.5,143.55,143.39,143.49,10072.0,143.5,143.55,143.39,143.49,10072.0
2024-03-25 11:40:00,143.51,143.81,143.28,143.79,34831.0,143.51,143.81,143.28,143.79,34831.0
2024-03-25 11:45:00,143.81,143.97,143.77,143.94,7304.0,143.81,143.97,143.77,143.94,7304.0
2024-03-25 11:50:00,143.93,144.07,143.36,143.61,20658.0,143.93,144.07,143.36,143.61,20658.0
2024-03-25 11:55:00,143.59,143.82,143.5,143.66,18004.0,143.59,143.82,143.5,143.66,18004.0
2024-03-25 12:00:00,143.65,143.65,143.2,143.38,9417.0,143.65,143.65,143.2,143.38,9417.0
2024-03-25 12:05:00,143.43,143.59,143.33,143.46,10432.0,143.43,143.59,143.33,143.46,10432.0
2024-03-25 12:10:00,143.5,143.65,143.35,143.65,11136.0,143.5,143.65,143.35,143.65,11136.0
2024-03-25 12:15:00,143.56,144.38,143.56,144.22,25198.0,143.56,144.38,143.56,144.22,25198.0
2024-03-25 12:20:00,144.21,144.21,143.94,144.13,9770.0,144.21,144.21,143.94,144.13,9770.0
2024-03-25 12:25:00,144.17,144.55,144.1,144.35,19284.0,144.17,144.55,144.1,144.35,19284.0
2024-03-25 12:30:00,144.37,144.37,144.04,144.16,14817.0,144.37,144.37,144.04,144.16,14817.0
2024-03-25 12:35:00,144.19,144.25,144.01,144.04,8045.0,144.19,144.25,144.01,144.04,8045.0
2024-03-25 12:40:00,144.01,144.28,143.95,143.95,12833.0,144.01,144.28,143.95,143.95,12833.0
2024-03-25 12:45:00,143.98,143.98,143.73,143.94,11586.0,143.98,143.98,143.73,143.94,11586.0
2024-03-25 12:50:00,143.96,144.15,143.95,144.07,8278.0,143.96,144.15,143.95,144.07,8278.0
2024-03-25 12:55:00,144.14,144.48,144.09,144.31,29377.0,144.14,144.48,144.09,144.31,29377.0
2024-03-25 13:00:00,144.33,144.72,144.16,144.5,50039.0,144.33,144.72,144.16,144.5,50039.0
2024-03-25 13:05:00,144.5,144.5,144.24,144.24,15697.0,144.5,144.5,144.24,144.24,15697.0
2024-03-25 13:10:00,144.23,144.3,143.99,144.28,11084.0,144.23,144.3,143.99,144.28,11084.0
2024-03-25 13:15:00,144.3,144.54,144.27,144.47,14305.0,144.3,144.54,144.27,144.47,14305.0
2024-03-25 13:20:00,144.43,144.95,144.4,144.92,21660.0,144.43,144.95,144.4,144.92,21660.0
2024-03-25 13:25:00,144.97,145.5,144.96,145.36,37936.0,144.97,145.5,144.96,145.36,37936.0
2024-03-25 13:30:00,145.33,145.39,144.99,145.24,19789.0,145.33,145.39,144.99,145.24,19789.0
2024-03-25 13:35:00,145.27,145.3,145.18,145.27,5094.0,145.27,145.3,145.18,145.27,5094.0
2024-03-25 13:40:00,145.27,145.58,145.22,145.25,18422.0,145.27,145.58,145.22,145.25,18422.0
2024-03-25 13:45:00,145.29,145.3,145.02,145.09,6310.0,145.29,145.3,145.02,145.09,6310.0
2024-03-25 13:50:00,145.08,145.08,144.72,144.91,9076.0,145.08,145.08,144.72,144.91,9076.0
2024-03-25 13:55:00,144.86,145.39,144.82,145.38,10846.0,144.86,145.39,144.82,145.38,10846.0
2024-03-25 14:00:00,145.42,145.62,145.41,145.55,15234.0,145.42,145.62,145.41,145.55,15234.0
2024-03-25 14:05:00,145.57,145.6,145.34,145.34,7142.0,145.57,145.6,145.34,145.34,7142.0
2024-03-25 14:10:00,145.33,145.7,145.26,145.51,23246.0,145.33,145.7,145.26,145.51,23246.0
2024-03-25 14:15:00,145.53,145.66,145.48,145.66,5140.0,145.53,145.66,145.48,145.66,5140.0
2024-03-25 14:20:00,145.6,145.76,145.47,145.47,23209.0,145.6,145.76,145.47,145.47,23209.0
2024-03-25 14:25:00,145.46,145.49,145.3,145.37,7607.0,145.46,145.49,145.3,145.37,7607.0
2024-03-25 14:30:00,145.38,145.53,145.34,145.46,5742.0,145.38,145.53,145.34,145.46,5742.0
2024-03-25 14:35:00,145.42,145.72,145.41,145.7,8275.0,145.42,145.72,145.41,145.7,8275.0
2024-03-25 14:40:00,145.72,145.91,145.69,145.81,26269.0,145.72,145.91,145.69,145.81,26269.0
2024-03-25 14:45:00,145.81,145.99,145.77,145.89,6994.0,145.81,145.99,145.77,145.89,6994.0
2024-03-25 14:50:00,145.89,145.97,145.84,145.97,8066.0,145.89,145.97,145.84,145.97,8066.0
2024-03-25 14:55:00,145.96,145.98,145.59,145.67,17115.0,145.96,145.98,145.59,145.67,17115.0
2024-03-25 15:00:00,145.66,145.66,145.24,145.26,10794.0,145.66,145.66,145.24,145.26,10794.0
2024-03-25 15:05:00,145.23,145.28,145.06,145.28,12898.0,145.23,145.28,145.06,145.28,12898.0
2024-03-25 15:10:00,145.26,145.46,145.23,145.4,17239.0,145.26,145.46,145.23,145.4,17239.0
2024-03-25 15:15:00,145.37,145.38,145.2,145.33,11271.0,145.37,145.38,145.2,145.33,11271.0
2024-03-25 15:20:00,145.33,145.59,145.31,145.59,34934.0,145.33,145.59,145.31,145.59,34934.0
2024-03-25 15:25:00,145.6,145.77,145.5,145.62,13898.0,145.6,145.77,145.5,145.62,13898.0
2024-03-25 15:30:00,145.62,145.75,145.54,145.75,11382.0,145.62,145.75,145.54,145.75,11382.0
2024-03-25 15:35:00,145.75,145.76,145.56,145.56,10933.0,145.75,145.76,145.56,145.56,10933.0
2024-03-25 15:40:00,145.56,145.92,145.55,145.82,41497.0,145.56,145.92,145.55,145.82,41497.0
2024-03-25 15:45:00,145.81,146.37,145.79,146.33,45886.0,145.81,146.37,145.79,146.33,45886.0
2024-03-25 15:50:00,146.3,146.51,146.13,146.45,86784.0,146.3,146.51,146.13,146.45,86784.0
2024-03-25 15:55:00,146.45,146.46,146.13,146.15,155878.0,146.45,146.46,146.13,146.15,155878.0
2024-03-26 09:30:00,147.29,148.7,147.13,148.02,39989.0,147.29,148.7,147.13,148.02,39989.0
2024-03-26 09:35:00,147.7,147.84,146.95,147.06,13198.0,147.7,147.84,146.95,147.06,13198.0
2024-03-26 09:40:00,146.97,147.92,146.97,147.03,10778.0,146.97,147.92,146.97,147.03,10778.0
2024-03-26 09:45:00,147.08,147.1,146.59,146.95,5514.0,147.08,147.1,146.59,146.95,5514.0
2024-03-26 09:50:00,146.94,146.94,146.17,146.25,6194.0,146.94,146.94,146.17,146.25,6194.0
2024-03-26 09:55:00,146.2,146.35,145.89,145.97,7431.0,146.2,146.35,145.89,145.97,7431.0
2024-03-26 10:00:00,146.0,146.07,145.61,145.65,11876.0,146.0,146.07,145.61,145.65,11876.0
2024-03-26 10:05:00,145.63,145.89,145.62,145.71,22947.0,145.63,145.89,145.62,145.71,22947.0
2024-03-26 10:10:00,145.66,145.97,145.62,145.92,8346.0,145.66,145.97,145.62,145.92,8346.0
2024-03-26 10:15:00,145.97,146.07,145.62,145.84,12243.0,145.97,146.07,145.62,145.84,12243.0
2024-03-26 10:20:00,145.91,145.91,145.65,145.77,4834.0,145.91,145.91,145.65,145.77,4834.0
2024-03-26 10:25:00,145.71,145.9,145.61,145.63,13942.0,145.71,145.9,145.61,145.63,13942.0
2024-03-26 10:30:00,145.63,145.68,145.28,145.34,20384.0,145.63,145.68,145.28,145.34,20384.0
2024-03-26 10:35:00,145.25,145.33,145.04,145.32,12957.0,145.25,145.33,145.04,145.32,12957.0
2024-03-26 10:40:00,145.27,145.35,145.04,145.26,5533.0,145.27,145.35,145.04,145.26,5533.0
2024-03-26 10:45:00,145.16,145.32,145.16,145.25,2048.0,145.16,145.32,145.16,145.25,2048.0
2024-03-26 10:50:00,145.31,145.82,145.31,145.62,61548.0,145.31,145.82,145.31,145.62,61548.0
2024-03-26 10:55:00,145.66,145.79,145.45,145.73,10971.0,145.66,145.79,145.45,145.73,10971.0
2024-03-26 11:00:00,145.72,145.97,145.61,145.61,8258.0,145.72,145.97,145.61,145.61,8258.0
2024-03-26 11:05:00,145.61,145.99,145.6,145.99,4547.0,145.61,145.99,145.6,145.99,4547.0
2024-03-26 11:10:00,145.97,146.36,145.96,146.34,4531.0,145.97,146.36,145.96,146.34,4531.0
2024-03-26 11:15:00,146.34,146.53,146.24,146.42,5352.0,146.34,146.53,146.24,146.42,5352.0
2024-03-26 11:20:00,146.45,146.47,146.29,146.4,4613.0,146.45,146.47,146.29,146.4,4613.0
2024-03-26 11:25:00,146.43,146.48,146.3,146.44,3223.0,146.43,146.48,146.3,146.44,3223.0
2024-03-26 11:30:00,146.38,146.64,146.37,146.53,11363.0,146.38,146.64,146.37,146.53,11363.0
2024-03-26 11:35:00,146.46,146.62,146.44,146.58,6522.0,146.46,146.62,146.44,146.58,6522.0
2024-03-26 11:40:00,146.58,146.6,146.32,146.48,6699.0,146.58,146.6,146.32,146.48,6699.0
2024-03-26 11:45:00,146.47,146.75,146.47,146.68,5102.0,146.47,146.75,146.47,146.68,5102.0
2024-03-26 11:50:00,146.72,146.86,146.69,146.74,5381.0,146.72,146.86,146.69,146.74,5381.0
2024-03-26 11:55:00,146.74,146.76,146.58,146.65,4240.0,146.74,146.76,146.58,146.65,4240.0
2024-03-26 12:00:00,146.62,146.83,146.45,146.8,39498.0,146.62,146.83,146.45,146.8,39498.0
2024-03-26 12:05:00,146.84,147.22,146.65,147.06,39049.0,146.84,147.22,146.65,147.06,39049.0
2024-03-26 12:10:00,147.06,147.2,146.95,146.95,3521.0,147.06,147.2,146.95,146.95,3521.0
2024-03-26 12:15:00,146.98,147.12,146.9,147.03,7521.0,146.98,147.12,146.9,147.03,7521.0
2024-03-26 12:20:00,147.03,147.1,146.92,146.92,3584.0,147.03,147.1,146.92,146.92,3584.0
2024-03-26 12:25:00,146.87,146.87,146.56,146.61,4707.0,146.87,146.87,146.56,146.61,4707.0
2024-03-26 12:30:00,146.58,146.59,146.28,146.43,24395.0,146.58,146.59,146.28,146.43,24395.0
2024-03-26 12:35:00,146.44,146.44,146.31,146.43,3198.0,146.44,146.44,146.31,146.43,3198.0
2024-03-26 12:40:00,146.46,146.53,146.29,146.34,2368.0,146.46,146.53,146.29,146.34,2368.0
2024-03-26 12:45:00,146.28,146.32,146.11,146.2,8061.0,146.28,146.32,146.11,146.2,8061.0
2024-03-26 12:50:00,146.2,146.22,146.06,146.15,1300.0,146.2,146.22,146.06,146.15,1300.0
2024-03-26 12:55:00,146.16,146.2,146.04,146.14,5164.0,146.16,146.2,146.04,146.14,5164.0
2024-03-26 13:00:00,146.14,146.16,145.93,145.96,5237.0,146.14,146.16,145.93,145.96,5237.0
2024-03-26 13:05:00,145.89,145.97,145.89,145.9,2124.0,145.89,145.97,145.89,145.9,2124.0
2024-03-26 13:10:00,145.95,146.11,145.95,146.06,4965.0,145.95,146.11,145.95,146.06,4965.0
2024-03-26 13:15:00,146.02,146.02,145.79,145.79,3951.0,146.02,146.02,145.79,145.79,3951.0
2024-03-26 13:20:00,145.85,146.39,145.85,146.33,8021.0,145.85,146.39,145.85,146.33,8021.0
2024-03-26 13:25:00,146.28,146.28,146.01,146.05,4181.0,146.28,146.28,146.01,146.05,4181.0
2024-03-26 13:30:00,146.05,146.08,145.91,145.94,6448.0,146.05,146.08,145.91,145.94,6448.0
2024-03-26 13:35:00,145.97,146.01,145.88,145.9,4347.0,145.97,146.01,145.88,145.9,4347.0
2024-03-26 13:40:00,145.81,145.87,145.68,145.69,2800.0,145.81,145.87,145.68,145.69,2800.0
2024-03-26 13:45:00,145.67,145.79,145.63,145.75,4074.0,145.67,145.79,145.63,145.75,4074.0
2024-03-26 13:50:00,145.72,145.85,145.72,145.81,2900.0,145.72,145.85,145.72,145.81,2900.0
2024-03-26 13:55:00,145.8,145.89,145.75,145.78,3802.0,145.8,145.89,145.75,145.78,3802.0
2024-03-26 14:00:00,145.76,145.83,145.72,145.78,3202.0,145.76,145.83,145.72,145.78,3202.0
2024-03-26 14:05:00,145.77,145.88,145.74,145.88,5202.0,145.77,145.88,145.74,145.88,5202.0
2024-03-26 14:10:00,145.87,145.93,145.41,145.55,19039.0,145.87,145.93,145.41,145.55,19039.0
2024-03-26 14:15:00,145.53,145.64,145.32,145.63,10739.0,145.53,145.64,145.32,145.63,10739.0
2024-03-26 14:20:00,145.61,145.61,145.36,145.4,2080.0,145.61,145.61,145.36,145.4,2080.0
2024-03-26 14:25:00,145.4,145.4,145.28,145.34,3974.0,145.4,145.4,145.28,145.34,3974.0
2024-03-26 14:30:00,145.37,145.51,145.37,145.5,4542.0,145.37,145.51,145.37,145.5,4542.0
2024-03-26 14:35:00,145.5,145.73,145.5,145.72,5198.0,145.5,145.73,145.5,145.72,5198.0
2024-03-26 14:40:00,145.69,145.85,145.65,145.81,6461.0,145.69,145.85,145.65,145.81,6461.0
2024-03-26 14:45:00,145.85,146.04,145.85,146.0,4002.0,145.85,146.04,145.85,146.0,4002.0
2024-03-26 14:50:00,146.0,146.16,146.0,146.11,2602.0,146.0,146.16,146.0,146.11,2602.0
2024-03-26 14:55:00,146.1,146.16,146.1,146.13,2065.0,146.1,146.16,146.1,146.13,2065.0
2024-03-26 15:00:00,146.1,146.12,145.92,145.93,5563.0,146.1,146.12,145.92,145.93,5563.0
2024-03-26 15:05:00,145.96,146.13,145.94,146.1,4390.0,145.96,146.13,145.94,146.1,4390.0
2024-03-26 15:10:00,146.11,146.11,145.93,145.95,4258.0,146.11,146.11,145.93,145.95,4258.0
2024-03-26 15:15:00,145.98,146.08,145.93,145.94,4496.0,145.98,146.08,145.93,145.94,4496.0
2024-03-26 15:20:00,145.94,146.35,145.92,146.34,11457.0,145.94,146.35,145.92,146.34,11457.0
2024-03-26 15:25:00,146.37,146.44,146.26,146.35,10522.0,146.37,146.44,146.26,146.35,10522.0
2024-03-26 15:30:00,146.34,146.34,145.94,145.97,9079.0,146.34,146.34,145.94,145.97,9079.0
2024-03-26 15:35:00,146.0,146.12,145.95,146.06,11547.0,146.0,146.12,145.95,146.06,11547.0
2024-03-26 15:40:00,146.07,146.14,145.99,145.99,8750.0,146.07,146.14,145.99,145.99,8750.0
2024-03-26 15:45:00,145.99,146.24,145.97,146.19,20420.0,145.99,146.24,145.97,146.19,20420.0
2024-03-26 15:50:00,146.19,146.36,146.1,146.36,53877.0,146.19,146.36,146.1,146.36,53877.0
2024-03-26 15:55:00,146.36,146.69,146.29,146.64,140520.0,146.36,146.69,146.29,146.64,140520.0
2024-03-27 09:30:00,148.0,148.0,147.04,147.37,28944.0,148.0,148.0,147.04,147.37,28944.0
2024-03-27 09:35:00,147.37,147.37,147.05,147.31,2590.0,147.37,147.37,147.05,147.31,2590.0
2024-03-27 09:40:00,147.49,147.62,147.18,147.43,4753.0,147.49,147.62,147.18,147.43,4753.0
2024-03-27 09:45:00,147.44,147.71,147.42,147.71,3200.0,147.44,147.71,147.42,147.71,3200.0
2024-03-27 09:50:00,147.65,147.69,147.19,147.19,3960.0,147.65,147.69,147.19,147.19,3960.0
2024-03-27 09:55:00,147.14,147.36,146.96,147.2,4000.0,147.14,147.36,146.96,147.2,4000.0
2024-03-27 10:00:00,147.18,147.18,146.85,146.91,5978.0,147.18,147.18,146.85,146.91,5978.0
2024-03-27 10:05:00,146.91,147.33,146.82,147.28,4612.0,146.91,147.33,146.82,147.28,4612.0
2024-03-27 10:10:00,147.28,147.33,147.08,147.29,5488.0,147.28,147.33,147.08,147.29,5488.0
2024-03-27 10:15:00,147.23,147.31,147.03,147.05,16520.0,147.23,147.31,147.03,147.05,16520.0
2024-03-27 10:20:00,147.03,147.09,146.7,146.75,3075.0,147.03,147.09,146.7,146.75,3075.0
2024-03-27 10:25:00,146.82,147.03,146.73,146.89,6247.0,146.82,147.03,146.73,146.89,6247.0
2024-03-27 10:30:00,146.81,147.04,146.7,146.7,4971.0,146.81,147.04,146.7,146.7,4971.0
2024-03-27 10:35:00,146.73,146.8,146.59,146.75,3778.0,146.73,146.8,146.59,146.75,3778.0
2024-03-27 10:40:00,146.7,146.81,146.44,146.47,5156.0,146.7,146.81,146.44,146.47,5156.0
2024-03-27 10:45:00,146.43,146.48,146.31,146.31,4802.0,146.43,146.48,146.31,146.31,4802.0
2024-03-27 10:50:00,146.32,146.68,146.29,146.56,8167.0,146.32,146.68,146.29,146.56,8167.0
2024-03-27 10:55:00,146.68,147.17,146.66,147.14,6329.0,146.68,147.17,146.66,147.14,6329.0
2024-03-27 11:00:00,147.12,147.23,147.03,147.21,4255.0,147.12,147.23,147.03,147.21,4255.0
2024-03-27 11:05:00,147.14,147.2,147.04,147.05,2429.0,147.14,147.2,147.04,147.05,2429.0
2024-03-27 11:10:00,147.14,147.14,146.97,146.99,1916.0,147.14,147.14,146.97,146.99,1916.0
2024-03-27 11:15:00,146.99,147.23,146.98,147.14,2655.0,146.99,147.23,146.98,147.14,2655.0
2024-03-27 11:20:00,147.14,147.2,146.9,146.93,11131.0,147.14,147.2,146.9,146.93,11131.0
2024-03-27 11:25:00,146.91,147.17,146.59,147.11,12529.0,146.91,147.17,146.59,147.11,12529.0
2024-03-27 11:30:00,147.06,147.13,147.02,147.09,2697.0,147.06,147.13,147.02,147.09,2697.0
2024-03-27 11:35:00,147.06,147.11,146.92,146.92,3363.0,147.06,147.11,146.92,146.92,3363.0
2024-03-27 11:40:00,146.98,147.26,146.92,147.18,1623.0,146.98,147.26,146.92,147.18,1623.0
2024-03-27 11:45:00,147.12,147.32,147.11,147.24,16659.0,147.12,147.32,147.11,147.24,16659.0
2024-03-27 11:50:00,147.24,147.39,147.15,147.39,4048.0,147.24,147.39,147.15,147.39,4048.0
2024-03-27 11:55:00,147.42,147.5,147.26,147.26,3483.0,147.42,147.5,147.26,147.26,3483.0
2024-03-27 12:00:00,147.21,147.24,147.17,147.22,1700.0,147.21,147.24,147.17,147.22,1700.0
2024-03-27 12:05:00,147.22,147.35,147.14,147.21,4334.0,147.22,147.35,147.14,147.21,4334.0
2024-03-27 12:10:00,147.21,147.23,147.2,147.21,1111.0,147.21,147.23,147.2,147.21,1111.0
2024-03-27 12:15:00,147.16,147.24,147.12,147.2,9229.0,147.16,147.24,147.12,147.2,9229.0
2024-03-27 12:20:00,147.26,147.37,147.25,147.33,1750.0,147.26,147.37,147.25,147.33,1750.0
2024-03-27 12:25:00,147.33,147.56,147.33,147.45,2579.0,147.33,147.56,147.33,147.45,2579.0
2024-03-27 12:30:00,147.47,147.63,147.47,147.51,2565.0,147.47,147.63,147.47,147.51,2565.0
2024-03-27 12:35:00,147.51,147.51,147.31,147.36,2785.0,147.51,147.51,147.31,147.36,2785.0
2024-03-27 12:40:00,147.32,147.33,147.02,147.02,2999.0,147.32,147.33,147.02,147.02,2999.0
2024-03-27 12:45:00,147.05,147.09,146.86,146.88,2760.0,147.05,147.09,146.86,146.88,2760.0
2024-03-27 12:50:00,146.75,146.8,146.65,146.68,12465.0,146.75,146.8,146.65,146.68,12465.0
2024-03-27 12:55:00,146.63,146.84,146.57,146.75,12826.0,146.63,146.84,146.57,146.75,12826.0
2024-03-27 13:00:00,146.69,146.82,146.69,146.75,8620.0,146.69,146.82,146.69,146.75,8620.0
2024-03-27 13:05:00,146.7,146.78,146.6,146.6,4099.0,146.7,146.78,146.6,146.6,4099.0
2024-03-27 13:10:00,146.48,146.48,146.28,146.28,3036.0,146.48,146.48,146.28,146.28,3036.0
2024-03-27 13:15:00,146.31,146.36,146.18,146.36,6940.0,146.31,146.36,146.18,146.36,6940.0
2024-03-27 13:20:00,146.36,146.4,146.31,146.31,1436.0,146.36,146.4,146.31,146.31,1436.0
2024-03-27 13:25:00,146.34,146.37,146.28,146.3,2170.0,146.34,146.37,146.28,146.3,2170.0
2024-03-27 13:30:00,146.28,146.33,146.17,146.27,3518.0,146.28,146.33,146.17,146.27,3518.0
2024-03-27 13:35:00,146.2,146.43,146.2,146.4,3799.0,146.2,146.43,146.2,146.4,3799.0
2024-03-27 13:40:00,146.38,146.43,146.38,146.4,1908.0,146.38,146.43,146.38,146.4,1908.0
2024-03-27 13:45:00,146.44,146.58,146.42,146.54,3837.0,146.44,146.58,146.42,146.54,3837.0
2024-03-27 13:50:00,146.57,146.57,146.42,146.51,2719.0,146.57,146.57,146.42,146.51,2719.0
2024-03-27 13:55:00,146.55,146.59,146.49,146.5,2166.0,146.55,146.59,146.49,146.5,2166.0
2024-03-27 14:00:00,146.47,146.68,146.47,146.68,1180.0,146.47,146.68,146.47,146.68,1180.0
2024-03-27 14:05:00,146.64,146.64,146.49,146.55,1838.0,146.64,146.64,146.49,146.55,1838.0
2024-03-27 14:10:00,146.55,146.79,146.55,146.79,2328.0,146.55,146.79,146.55,146.79,2328.0
2024-03-27 14:15:00,146.78,146.81,146.75,146.81,1000.0,146.78,146.81,146.75,146.81,1000.0
2024-03-27 14:20:00,146.8,146.89,146.8,146.84,2166.0,146.8,146.89,146.8,146.84,2166.0
2024-03-27 14:25:00,146.86,146.9,146.82,146.82,3462.0,146.86,146.9,146.82,146.82,3462.0
2024-03-27 14:30:00,146.85,146.95,146.81,146.9,1300.0,146.85,146.95,146.81,146.9,1300.0
2024-03-27 14:35:00,146.86,146.93,146.78,146.78,3722.0,146.86,146.93,146.78,146.78,3722.0
2024-03-27 14:40:00,146.8,146.81,146.76,146.81,800.0,146.8,146.81,146.76,146.81,800.0
2024-03-27 14:45:00,146.78,146.79,146.7,146.72,3925.0,146.78,146.79,146.7,146.72,3925.0
2024-03-27 14:50:00,146.7,146.73,146.65,146.65,3460.0,146.7,146.73,146.65,146.65,3460.0
2024-03-27 14:55:00,146.64,146.72,146.64,146.7,1946.0,146.64,146.72,146.64,146.7,1946.0
2024-03-27 15:00:00,146.71,146.83,146.7,146.83,2763.0,146.71,146.83,146.7,146.83,2763.0
2024-03-27 15:05:00,146.87,146.97,146.83,146.83,10437.0,146.87,146.97,146.83,146.83,10437.0
2024-03-27 15:10:00,146.79,146.94,146.75,146.75,5481.0,146.79,146.94,146.75,146.75,5481.0
2024-03-27 15:15:00,146.75,146.75,146.6,146.69,4708.0,146.75,146.75,146.6,146.69,4708.0
2024-03-27 15:20:00,146.71,146.72,146.56,146.56,5566.0,146.71,146.72,146.56,146.56,5566.0
2024-03-27 15:25:00,146.55,146.78,146.54,146.67,4784.0,146.55,146.78,146.54,146.67,4784.0
2024-03-27 15:30:00,146.7,146.79,146.7,146.79,2325.0,146.7,146.79,146.7,146.79,2325.0
2024-03-27 15:35:00,146.8,147.13,146.79,147.09,4266.0,146.8,147.13,146.79,147.09,4266.0
2024-03-27 15:40:00,147.11,147.24,147.02,147.24,9113.0,147.11,147.24,147.02,147.24,9113.0
2024-03-27 15:45:00,147.27,147.27,146.9,146.96,15989.0,147.27,147.27,146.9,146.96,15989.0
2024-03-27 15:50:00,146.92,147.04,146.59,147.02,25307.0,146.92,147.04,146.59,147.02,25307.0
2024-03-27 15:55:00,147.02,147.02,146.75,146.99,70564.0,147.02,147.02,146.75,146.99,70564.0
2024-03-28 09:30:00,145.19,146.23,144.57,145.58,38892.0,145.19,146.23,144.57,145.58,38892.0
2024-03-28 09:35:00,145.78,146.05,145.09,145.84,11720.0,145.78,146.05,145.09,145.84,11720.0
2024-03-28 09:40:00,145.73,147.3,145.61,146.91,20065.0,145.73,147.3,145.61,146.91,20065.0
2024-03-28 09:45:00,147.19,147.39,146.88,146.88,11043.0,147.19,147.39,146.88,146.88,11043.0
2024-03-28 09:50:00,146.84,147.32,146.8,146.93,9496.0,146.84,147.32,146.8,146.93,9496.0
2024-03-28 09:55:00,146.94,147.64,146.86,147.6,9970.0,146.94,147.64,146.86,147.6,9970.0
2024-03-28 10:00:00,147.47,147.88,147.35,147.81,12945.0,147.47,147.88,147.35,147.81,12945.0
2024-03-28 10:05:00,147.67,147.85,147.51,147.72,7656.0,147.67,147.85,147.51,147.72,7656.0
2024-03-28 10:10:00,147.79,147.79,147.53,147.61,5772.0,147.79,147.79,147.53,147.61,5772.0
2024-03-28 10:15:00,147.61,147.83,147.54,147.83,4994.0,147.61,147.83,147.54,147.83,4994.0
2024-03-28 10:20:00,147.78,148.16,147.76,148.09,10758.0,147.78,148.16,147.76,148.09,10758.0
2024-03-28 10:25:00,148.09,148.24,148.05,148.09,7096.0,148.09,148.24,148.05,148.09,7096.0
2024-03-28 10:30:00,148.05,148.23,147.98,148.14,9851.0,148.05,148.23,147.98,148.14,9851.0
2024-03-28 10:35:00,148.23,148.44,148.14,148.41,5286.0,148.23,148.44,148.14,148.41,5286.0
2024-03-28 10:40:00,148.37,148.68,148.35,148.68,8061.0,148.37,148.68,148.35,148.68,8061.0
2024-03-28 10:45:00,148.68,148.96,148.56,148.9,8714.0,148.68,148.96,148.56,148.9,8714.0
2024-03-28 10:50:00,148.94,149.18,148.94,149.1,15481.0,148.94,149.18,148.94,149.1,15481.0
2024-03-28 10:55:00,149.04,149.09,148.69,148.84,20515.0,149.04,149.09,148.69,148.84,20515.0
2024-03-28 11:00:00,148.84,148.96,148.69,148.78,17756.0,148.84,148.96,148.69,148.78,17756.0
2024-03-28 11:05:00,148.8,148.8,148.6,148.66,24642.0,148.8,148.8,148.6,148.66,24642.0
2024-03-28 11:10:00,148.66,148.96,148.65,148.95,2925.0,148.66,148.96,148.65,148.95,2925.0
2024-03-28 11:15:00,148.94,149.21,148.93,149.21,2597.0,148.94,149.21,148.93,149.21,2597.0
2024-03-28 11:20:00,149.18,149.61,149.14,149.57,25848.0,149.18,149.61,149.14,149.57,25848.0
2024-03-28 11:25:00,149.55,149.65,149.45,149.61,12630.0,149.55,149.65,149.45,149.61,12630.0
2024-03-28 11:30:00,149.61,149.72,149.54,149.55,11852.0,149.61,149.72,149.54,149.55,11852.0
2024-03-28 11:35:00,149.58,149.6,149.37,149.39,20819.0,149.58,149.6,149.37,149.39,20819.0
2024-03-28 11:40:00,149.39,149.49,149.2,149.3,10188.0,149.39,149.49,149.2,149.3,10188.0
2024-03-28 11:45:00,149.14,149.19,148.93,149.17,3397.0,149.14,149.19,148.93,149.17,3397.0
2024-03-28 11:50:00,149.16,149.4,149.15,149.4,1347.0,149.16,149.4,149.15,149.4,1347.0
2024-03-28 11:55:00,149.33,149.35,149.25,149.35,2200.0,149.33,149.35,149.25,149.35,2200.0
2024-03-28 12:00:00,149.34,149.35,149.26,149.32,2317.0,149.34,149.35,149.26,149.32,2317.0
2024-03-28 12:05:00,149.3,149.3,148.91,149.08,3622.0,149.3,149.3,148.91,149.08,3622.0
2024-03-28 12:10:00,149.08,149.19,148.95,149.19,4612.0,149.08,149.19,148.95,149.19,4612.0
2024-03-28 12:15:00,149.17,149.33,149.16,149.26,2178.0,149.17,149.33,149.16,149.26,2178.0
2024-03-28 12:20:00,149.31,149.46,149.22,149.42,40737.0,149.31,149.46,149.22,149.42,40737.0
2024-03-28 12:25:00,149.35,150.34,149.35,150.16,13305.0,149.35,150.34,149.35,150.16,13305.0
2024-03-28 12:30:00,150.18,150.2,149.79,149.91,4328.0,150.18,150.2,149.79,149.91,4328.0
2024-03-28 12:35:00,150.01,150.04,149.71,149.75,2000.0,150.01,150.04,149.71,149.75,2000.0
2024-03-28 12:40:00,149.75,149.97,149.74,149.97,2445.0,149.75,149.97,149.74,149.97,2445.0
2024-03-28 12:45:00,149.9,149.93,149.84,149.84,702.0,149.9,149.93,149.84,149.84,702.0
2024-03-28 12:50:00,149.88,149.88,149.68,149.68,3649.0,149.88,149.88,149.68,149.68,3649.0
2024-03-28 12:55:00,149.59,149.65,149.37,149.49,3762.0,149.59,149.65,149.37,149.49,3762.0
2024-03-28 13:00:00,149.46,149.47,149.29,149.3,1400.0,149.46,149.47,149.29,149.3,1400.0
2024-03-28 13:05:00,149.29,149.43,149.24,149.4,4381.0,149.29,149.43,149.24,149.4,4381.0
2024-03-28 13:10:00,149.4,149.55,149.32,149.55,2374.0,149.4,149.55,149.32,149.55,2374.0
2024-03-28 13:15:00,149.45,149.45,149.14,149.2,4076.0,149.45,149.45,149.14,149.2,4076.0
2024-03-28 13:20:00,149.21,149.21,149.08,149.08,2185.0,149.21,149.21,149.08,149.08,2185.0
2024-03-28 13:25:00,149.13,149.16,148.9,148.94,3565.0,149.13,149.16,148.9,148.94,3565.0
2024-03-28 13:30:00,148.92,148.94,148.85,148.93,4397.0,148.92,148.94,148.85,148.93,4397.0
2024-03-28 13:35:00,148.82,148.85,148.75,148.78,2356.0,148.82,148.85,148.75,148.78,2356.0
2024-03-28 13:40:00,148.74,148.74,148.56,148.56,3111.0,148.74,148.74,148.56,148.56,3111.0
2024-03-28 13:45:00,148.6,148.74,148.58,148.73,3091.0,148.6,148.74,148.58,148.73,3091.0
2024-03-28 13:50:00,148.71,149.03,148.65,149.01,10096.0,148.71,149.03,148.65,149.01,10096.0
2024-03-28 13:55:00,149.06,149.16,148.93,148.93,5988.0,149.06,149.16,148.93,148.93,5988.0
2024-03-28 14:00:00,148.88,148.92,148.82,148.82,4203.0,148.88,148.92,148.82,148.82,4203.0
2024-03-28 14:05:00,148.79,148.99,148.76,148.95,3335.0,148.79,148.99,148.76,148.95,3335.0
2024-03-28 14:10:00,148.94,149.02,148.69,148.89,13507.0,148.94,149.02,148.69,148.89,13507.0
2024-03-28 14:15:00,148.89,148.96,148.31,148.38,21711.0,148.89,148.96,148.31,148.38,21711.0
2024-03-28 14:20:00,148.29,148.42,147.88,147.96,27948.0,148.29,148.42,147.88,147.96,27948.0
2024-03-28 14:25:00,147.96,148.03,147.79,147.79,10811.0,147.96,148.03,147.79,147.79,10811.0
2024-03-28 14:30:00,147.79,147.95,147.67,147.69,5780.0,147.79,147.95,147.67,147.69,5780.0
2024-03-28 14:35:00,147.62,147.7,147.58,147.58,1550.0,147.62,147.7,147.58,147.58,1550.0
2024-03-28 14:40:00,147.58,147.65,147.51,147.56,4437.0,147.58,147.65,147.51,147.56,4437.0
2024-03-28 14:45:00,147.56,147.87,147.49,147.87,4192.0,147.56,147.87,147.49,147.87,4192.0
2024-03-28 14:50:00,147.76,147.88,147.74,147.88,3771.0,147.76,147.88,147.74,147.88,3771.0
2024-03-28 14:55:00,147.86,148.1,147.83,147.96,4679.0,147.86,148.1,147.83,147.96,4679.0
2024-03-28 15:00:00,147.95,148.0,147.81,147.83,4315.0,147.95,148.0,147.81,147.83,4315.0
2024-03-28 15:05:00,147.82,147.95,147.78,147.95,3280.0,147.82,147.95,147.78,147.95,3280.0
2024-03-28 15:10:00,148.04,148.16,147.97,148.16,4759.0,148.04,148.16,147.97,148.16,4759.0
2024-03-28 15:15:00,148.13,148.19,148.0,148.01,5171.0,148.13,148.19,148.0,148.01,5171.0
2024-03-28 15:20:00,147.98,148.08,147.93,148.08,4058.0,147.98,148.08,147.93,148.08,4058.0
2024-03-28 15:25:00,148.09,148.34,148.07,148.33,13419.0,148.09,148.34,148.07,148.33,13419.0
2024-03-28 15:30:00,148.34,148.66,148.34,148.37,21872.0,148.34,148.66,148.34,148.37,21872.0
2024-03-28 15:35:00,148.35,148.39,148.08,148.08,7796.0,148.35,148.39,148.08,148.08,7796.0
2024-03-28 15:40:00,148.14,148.35,148.12,148.34,15001.0,148.14,148.35,148.12,148.34,15001.0
2024-03-28 15:45:00,148.34,148.39,148.12,148.15,15507.0,148.34,148.39,148.12,148.15,15507.0
2024-03-28 15:50:00,148.15,148.47,148.11,148.47,46068.0,148.15,148.47,148.11,148.47,46068.0
2024-03-28 15:55:00,148.54,148.71,148.43,148.5,91147.0,148.54,148.71,148.43,148.5,91147.0
2024-04-01 09:30:00,148.69,149.21,147.51,148.21,43150.0,148.69,149.21,147.51,148.21,43150.0
2024-04-01 09:35:00,148.27,148.56,148.23,148.5,9491.0,148.27,148.56,148.23,148.5,9491.0
2024-04-01 09:40:00,148.61,148.99,148.4,148.49,21594.0,148.61,148.99,148.4,148.49,21594.0
2024-04-01 09:45:00,148.44,148.74,148.21,148.21,4560.0,148.44,148.74,148.21,148.21,4560.0
2024-04-01 09:50:00,148.28,148.59,148.24,148.54,6709.0,148.28,148.59,148.24,148.54,6709.0
2024-04-01 09:55:00,148.52,148.94,148.41,148.9,12324.0,148.52,148.94,148.41,148.9,12324.0
2024-04-01 10:00:00,148.83,149.0,148.64,148.64,5388.0,148.83,149.0,148.64,148.64,5388.0
2024-04-01 10:05:00,148.66,148.78,148.65,148.72,4650.0,148.66,148.78,148.65,148.72,4650.0
2024-04-01 10:10:00,148.72,148.72,148.55,148.69,5872.0,148.72,148.72,148.55,148.69,5872.0
2024-04-01 10:15:00,148.77,148.89,148.72,148.77,6103.0,148.77,148.89,148.72,148.77,6103.0
2024-04-01 10:20:00,148.74,149.05,148.74,149.05,13792.0,148.74,149.05,148.74,149.05,13792.0
2024-04-01 10:25:00,149.08,149.18,148.87,148.87,5721.0,149.08,149.18,148.87,148.87,5721.0
2024-04-01 10:30:00,148.87,148.94,148.8,148.83,3432.0,148.87,148.94,148.8,148.83,3432.0
2024-04-01 10:35:00,148.81,148.96,148.7,148.91,6412.0,148.81,148.96,148.7,148.91,6412.0
2024-04-01 10:40:00,148.86,149.0,148.8,148.93,3606.0,148.86,149.0,148.8,148.93,3606.0
2024-04-01 10:45:00,148.93,149.17,148.88,149.13,4494.0,148.93,149.17,148.88,149.13,4494.0
2024-04-01 10:50:00,149.13,149.24,148.91,149.14,11917.0,149.13,149.24,148.91,149.14,11917.0
2024-04-01 10:55:00,149.14,149.53,149.14,149.37,7052.0,149.14,149.53,149.14,149.37,7052.0
2024-04-01 11:00:00,149.33,149.42,149.25,149.36,2432.0,149.33,149.42,149.25,149.36,2432.0
2024-04-01 11:05:00,149.35,149.42,149.23,149.41,3452.0,149.35,149.42,149.23,149.41,3452.0
2024-04-01 11:10:00,149.42,149.71,149.34,149.71,6424.0,149.42,149.71,149.34,149.71,6424.0
2024-04-01 11:15:00,149.71,149.71,149.37,149.54,9485.0,149.71,149.71,149.37,149.54,9485.0
2024-04-01 11:20:00,149.54,149.61,149.33,149.45,15626.0,149.54,149.61,149.33,149.45,15626.0
2024-04-01 11:25:00,149.55,149.63,149.34,149.4,25344.0,149.55,149.63,149.34,149.4,25344.0
2024-04-01 11:30:00,149.4,149.52,149.32,149.51,18270.0,149.4,149.52,149.32,149.51,18270.0
2024-04-01 11:35:00,149.5,149.56,149.08,149.18,8377.0,149.5,149.56,149.08,149.18,8377.0
2024-04-01 11:40:00,149.13,149.13,148.99,149.04,2200.0,149.13,149.13,148.99,149.04,2200.0
2024-04-01 11:45:00,149.04,149.18,148.84,148.92,9434.0,149.04,149.18,148.84,148.92,9434.0
2024-04-01 11:50:00,148.9,148.95,148.76,148.93,8075.0,148.9,148.95,148.76,148.93,8075.0
2024-04-01 11:55:00,148.99,148.99,148.91,148.96,4448.0,148.99,148.99,148.91,148.96,4448.0
2024-04-01 12:00:00,148.96,149.09,148.87,149.09,6073.0,148.96,149.09,148.87,149.09,6073.0
2024-04-01 12:05:00,149.13,149.2,149.13,149.17,2429.0,149.13,149.2,149.13,149.17,2429.0
2024-04-01 12:10:00,149.17,149.19,149.07,149.09,2654.0,149.17,149.19,149.07,149.09,2654.0
2024-04-01 12:15:00,149.08,149.23,149.08,149.23,3549.0,149.08,149.23,149.08,149.23,3549.0
2024-04-01 12:20:00,149.17,149.22,149.09,149.1,4045.0,149.17,149.22,149.09,149.1,4045.0
2024-04-01 12:25:00,149.18,149.36,149.14,149.15,4482.0,149.18,149.36,149.14,149.15,4482.0
2024-04-01 12:30:00,149.18,149.24,149.18,149.23,790.0,149.18,149.24,149.18,149.23,790.0
2024-04-01 12:35:00,149.23,149.23,149.1,149.11,2689.0,149.23,149.23,149.1,149.11,2689.0
2024-04-01 12:40:00,149.17,149.23,149.13,149.23,3405.0,149.17,149.23,149.13,149.23,3405.0
2024-04-01 12:45:00,149.23,149.61,149.21,149.48,14676.0,149.23,149.61,149.21,149.48,14676.0
2024-04-01 12:50:00,149.47,149.56,149.22,149.22,8628.0,149.47,149.56,149.22,149.22,8628.0
2024-04-01 12:55:00,149.2,149.22,149.16,149.16,1367.0,149.2,149.22,149.16,149.16,1367.0
2024-04-01 13:00:00,149.18,149.24,149.13,149.24,3149.0,149.18,149.24,149.13,149.24,3149.0
2024-04-01 13:05:00,149.24,149.24,149.04,149.12,3689.0,149.24,149.24,149.04,149.12,3689.0
2024-04-01 13:10:00,149.06,149.09,148.96,149.04,21127.0,149.06,149.09,148.96,149.04,21127.0
2024-04-01 13:15:00,149.01,149.23,149.0,149.22,3563.0,149.01,149.23,149.0,149.22,3563.0
2024-04-01 13:20:00,149.22,149.22,148.95,148.95,3252.0,149.22,149.22,148.95,148.95,3252.0
2024-04-01 13:25:00,148.94,149.26,148.85,149.26,14818.0,148.94,149.26,148.85,149.26,14818.0
2024-04-01 13:30:00,149.31,149.41,149.04,149.06,4524.0,149.31,149.41,149.04,149.06,4524.0
2024-04-01 13:35:00,149.06,149.26,149.06,149.26,3329.0,149.06,149.26,149.06,149.26,3329.0
2024-04-01 13:40:00,149.24,149.4,149.17,149.4,2350.0,149.24,149.4,149.17,149.4,2350.0
2024-04-01 13:45:00,149.45,149.45,149.29,149.44,2876.0,149.45,149.45,149.29,149.44,2876.0
2024-04-01 13:50:00,149.36,149.39,149.23,149.24,7230.0,149.36,149.39,149.23,149.24,7230.0
2024-04-01 13:55:00,149.29,149.41,149.29,149.36,3049.0,149.29,149.41,149.29,149.36,3049.0
2024-04-01 14:00:00,149.43,149.43,149.33,149.39,2404.0,149.43,149.43,149.33,149.39,2404.0
2024-04-01 14:05:00,149.4,149.48,149.36,149.4,1900.0,149.4,149.48,149.36,149.4,1900.0
2024-04-01 14:10:00,149.34,149.35,149.24,149.24,2300.0,149.34,149.35,149.24,149.24,2300.0
2024-04-01 14:15:00,149.24,149.26,149.21,149.23,1670.0,149.24,149.26,149.21,149.23,1670.0
2024-04-01 14:20:00,149.27,149.3,149.2,149.23,3625.0,149.27,149.3,149.2,149.23,3625.0
2024-04-01 14:25:00,149.29,149.4,149.26,149.36,7047.0,149.29,149.4,149.26,149.36,7047.0
2024-04-01 14:30:00,149.41,149.61,149.41,149.51,9445.0,149.41,149.61,149.41,149.51,9445.0
2024-04-01 14:35:00,149.55,149.67,149.54,149.66,3534.0,149.55,149.67,149.54,149.66,3534.0
2024-04-01 14:40:00,149.67,149.67,149.55,149.58,5158.0,149.67,149.67,149.55,149.58,5158.0
2024-04-01 14:45:00,149.63,149.7,149.63,149.69,4128.0,149.63,149.7,149.63,149.69,4128.0
2024-04-01 14:50:00,149.69,149.98,149.67,149.91,19822.0,149.69,149.98,149.67,149.91,19822.0
2024-04-01 14:55:00,149.89,150.06,149.88,150.04,8261.0,149.89,150.06,149.88,150.04,8261.0
2024-04-01 15:00:00,150.06,150.31,149.94,150.3,10135.0,150.06,150.31,149.94,150.3,10135.0
2024-04-01 15:05:00,150.31,150.48,150.31,150.42,5548.0,150.31,150.48,150.31,150.42,5548.0
2024-04-01 15:10:00,150.42,150.43,150.33,150.42,7711.0,150.42,150.43,150.33,150.42,7711.0
2024-04-01 15:15:00,150.41,150.42,150.24,150.24,6787.0,150.41,150.42,150.24,150.24,6787.0
2024-04-01 15:20:00,150.2,150.26,150.1,150.19,5933.0,150.2,150.26,150.1,150.19,5933.0
2024-04-01 15:25:00,150.16,150.17,150.01,150.04,7700.0,150.16,150.17,150.01,150.04,7700.0
2024-04-01 15:30:00,150.02,150.31,149.97,150.28,5568.0,150.02,150.31,149.97,150.28,5568.0
2024-04-01 15:35:00,150.26,150.31,150.15,150.24,7944.0,150.26,150.31,150.15,150.24,7944.0
2024-04-01 15:40:00,150.23,150.45,150.23,150.32,6736.0,150.23,150.45,150.23,150.32,6736.0
2024-04-01 15:45:00,150.33,150.45,150.15,150.15,11841.0,150.33,150.45,150.15,150.15,11841.0
2024-04-01 15:50:00,150.15,150.2,149.94,150.2,36942.0,150.15,150.2,149.94,150.2,36942.0
2024-04-01 15:55:00,150.21,150.25,149.96,149.98,82463.0,150.21,150.25,149.96,149.98,82463.0
2024-04-02 09:30:00,149.08,149.49,148.97,149.06,24326.0,149.08,149.49,148.97,149.06,24326.0
2024-04-02 09:35:00,149.19,149.49,148.94,149.04,10800.0,149.19,149.49,148.94,149.04,10800.0
2024-04-02 09:40:00,149.17,149.31,148.96,149.3,6883.0,149.17,149.31,148.96,149.3,6883.0
2024-04-02 09:45:00,149.17,149.41,149.09,149.26,7578.0,149.17,149.41,149.09,149.26,7578.0
2024-04-02 09:50:00,149.21,149.28,148.93,149.24,16213.0,149.21,149.28,148.93,149.24,16213.0
2024-04-02 09:55:00,149.24,149.32,149.07,149.07,4534.0,149.24,149.32,149.07,149.07,4534.0
2024-04-02 10:00:00,149.02,149.22,148.91,149.22,5523.0,149.02,149.22,148.91,149.22,5523.0
2024-04-02 10:05:00,149.26,149.26,148.94,149.03,8693.0,149.26,149.26,148.94,149.03,8693.0
2024-04-02 10:10:00,148.84,148.84,148.0,148.04,4820.0,148.84,148.84,148.0,148.04,4820.0
2024-04-02 10:15:00,148.21,148.34,147.83,148.01,3998.0,148.21,148.34,147.83,148.01,3998.0
2024-04-02 10:20:00,148.04,148.08,147.83,147.98,4871.0,148.04,148.08,147.83,147.98,4871.0
2024-04-02 10:25:00,148.0,148.01,147.86,147.93,1700.0,148.0,148.01,147.86,147.93,1700.0
2024-04-02 10:30:00,148.0,148.0,147.76,147.89,7640.0,148.0,148.0,147.76,147.89,7640.0
2024-04-02 10:35:00,147.94,148.21,147.94,148.12,4300.0,147.94,148.21,147.94,148.12,4300.0
2024-04-02 10:40:00,148.14,148.3,148.09,148.28,4953.0,148.14,148.3,148.09,148.28,4953.0
2024-04-02 10:45:00,148.3,148.34,148.2,148.22,6766.0,148.3,148.34,148.2,148.22,6766.0
2024-04-02 10:50:00,148.16,148.28,148.02,148.09,2300.0,148.16,148.28,148.02,148.09,2300.0
2024-04-02 10:55:00,148.03,148.31,148.03,148.31,4689.0,148.03,148.31,148.03,148.31,4689.0
2024-04-02 11:00:00,148.28,148.66,148.25,148.48,15686.0,148.28,148.66,148.25,148.48,15686.0
2024-04-02 11:05:00,148.52,148.53,148.32,148.36,8217.0,148.52,148.53,148.32,148.36,8217.0
2024-04-02 11:10:00,148.38,148.75,148.38,148.71,6283.0,148.38,148.75,148.38,148.71,6283.0
2024-04-02 11:15:00,148.71,148.9,148.71,148.89,5620.0,148.71,148.9,148.71,148.89,5620.0
2024-04-02 11:20:00,148.88,149.03,148.84,148.99,3339.0,148.88,149.03,148.84,148.99,3339.0
2024-04-02 11:25:00,149.0,149.0,148.83,148.9,5627.0,149.0,149.0,148.83,148.9,5627.0
2024-04-02 11:30:00,148.81,148.84,148.55,148.55,2212.0,148.81,148.84,148.55,148.55,2212.0
2024-04-02 11:35:00,148.61,148.67,148.51,148.53,3342.0,148.61,148.67,148.51,148.53,3342.0
2024-04-02 11:40:00,148.57,148.57,148.47,148.49,2725.0,148.57,148.57,148.47,148.49,2725.0
2024-04-02 11:45:00,148.43,148.49,148.26,148.26,1980.0,148.43,148.49,148.26,148.26,1980.0
2024-04-02 11:50:00,148.23,148.24,148.13,148.16,3476.0,148.23,148.24,148.13,148.16,3476.0
2024-04-02 11:55:00,148.13,148.13,147.92,147.96,4029.0,148.13,148.13,147.92,147.96,4029.0
2024-04-02 12:00:00,147.93,148.41,147.87,148.41,7947.0,147.93,148.41,147.87,148.41,7947.0
2024-04-02 12:05:00,148.3,148.42,148.14,148.14,2662.0,148.3,148.42,148.14,148.14,2662.0
2024-04-02 12:10:00,148.17,148.19,148.13,148.15,849.0,148.17,148.19,148.13,148.15,849.0
2024-04-02 12:15:00,148.15,148.33,148.14,148.31,2223.0,148.15,148.33,148.14,148.31,2223.0
2024-04-02 12:20:00,148.36,148.52,148.35,148.45,3700.0,148.36,148.52,148.35,148.45,3700.0
2024-04-02 12:25:00,148.5,148.51,148.19,148.33,3741.0,148.5,148.51,148.19,148.33,3741.0
2024-04-02 12:30:00,148.27,148.46,148.27,148.41,3586.0,148.27,148.46,148.27,148.41,3586.0
2024-04-02 12:35:00,148.41,148.42,148.4,148.41,650.0,148.41,148.42,148.4,148.41,650.0
2024-04-02 12:40:00,148.37,148.59,148.37,148.58,3356.0,148.37,148.59,148.37,148.58,3356.0
2024-04-02 12:45:00,148.56,148.64,148.46,148.46,3000.0,148.56,148.64,148.46,148.46,3000.0
2024-04-02 12:50:00,148.44,148.64,148.44,148.64,1917.0,148.44,148.64,148.44,148.64,1917.0
2024-04-02 12:55:00,148.64,148.78,148.63,148.78,2900.0,148.64,148.78,148.63,148.78,2900.0
2024-04-02 13:00:00,148.84,148.97,148.76,148.79,3778.0,148.84,148.97,148.76,148.79,3778.0
2024-04-02 13:05:00,148.84,148.91,148.82,148.88,1200.0,148.84,148.91,148.82,148.88,1200.0
2024-04-02 13:10:00,148.88,148.91,148.85,148.86,900.0,148.88,148.91,148.85,148.86,900.0
2024-04-02 13:15:00,148.89,149.01,148.88,149.0,3400.0,148.89,149.01,148.88,149.0,3400.0
2024-04-02 13:20:00,149.02,149.11,149.02,149.08,1600.0,149.02,149.11,149.02,149.08,1600.0
2024-04-02 13:25:00,149.06,149.26,148.91,149.17,6400.0,149.06,149.26,148.91,149.17,6400.0
2024-04-02 13:30:00,149.19,149.19,149.03,149.03,1256.0,149.19,149.19,149.03,149.03,1256.0
2024-04-02 13:35:00,149.04,149.22,149.04,149.21,2101.0,149.04,149.22,149.04,149.21,2101.0
2024-04-02 13:40:00,149.15,149.15,149.0,149.03,2211.0,149.15,149.15,149.0,149.03,2211.0
2024-04-02 13:45:00,149.09,149.09,148.96,149.0,6496.0,149.09,149.09,148.96,149.0,6496.0
2024-04-02 13:50:00,148.97,149.22,148.97,149.22,3249.0,148.97,149.22,148.97,149.22,3249.0
2024-04-02 13:55:00,149.18,149.21,149.05,149.09,1000.0,149.18,149.21,149.05,149.09,1000.0
2024-04-02 14:00:00,149.12,149.12,149.08,149.08,648.0,149.12,149.12,149.08,149.08,648.0
2024-04-02 14:05:00,149.05,149.13,149.03,149.13,1700.0,149.05,149.13,149.03,149.13,1700.0
2024-04-02 14:10:00,149.11,149.14,148.96,148.96,2140.0,149.11,149.14,148.96,148.96,2140.0
2024-04-02 14:15:00,148.89,148.95,148.89,148.93,1889.0,148.89,148.95,148.89,148.93,1889.0
2024-04-02 14:20:00,148.93,149.06,148.91,149.06,8937.0,148.93,149.06,148.91,149.06,8937.0
2024-04-02 14:25:00,149.06,149.14,148.97,148.99,5394.0,149.06,149.14,148.97,148.99,5394.0
2024-04-02 14:30:00,148.99,149.04,148.97,149.01,9310.0,148.99,149.04,148.97,149.01,9310.0
2024-04-02 14:35:00,149.0,149.05,148.95,149.04,7198.0,149.0,149.05,148.95,149.04,7198.0
2024-04-02 14:40:00,149.06,149.17,149.06,149.17,2253.0,149.06,149.17,149.06,149.17,2253.0
2024-04-02 14:45:00,149.15,149.21,149.11,149.19,1624.0,149.15,149.21,149.11,149.19,1624.0
2024-04-02 14:50:00,149.19,149.26,149.17,149.19,3692.0,149.19,149.26,149.17,149.19,3692.0
2024-04-02 14:55:00,149.18,149.21,149.14,149.17,3005.0,149.18,149.21,149.14,149.17,3005.0
2024-04-02 15:00:00,149.19,149.34,149.16,149.25,6397.0,149.19,149.34,149.16,149.25,6397.0
2024-04-02 15:05:00,149.29,149.4,149.29,149.34,3502.0,149.29,149.4,149.29,149.34,3502.0
2024-04-02 15:10:00,149.37,149.58,149.37,149.48,10669.0,149.37,149.58,149.37,149.48,10669.0
2024-04-02 15:15:00,149.47,149.48,149.36,149.37,3048.0,149.47,149.48,149.36,149.37,3048.0
2024-04-02 15:20:00,149.34,149.37,149.24,149.34,4598.0,149.34,149.37,149.24,149.34,4598.0
2024-04-02 15:25:00,149.34,149.39,149.17,149.36,4620.0,149.34,149.39,149.17,149.36,4620.0
2024-04-02 15:30:00,149.36,149.48,149.34,149.43,2561.0,149.36,149.48,149.34,149.43,2561.0
2024-04-02 15:35:00,149.45,149.45,149.2,149.24,3854.0,149.45,149.45,149.2,149.24,3854.0
2024-04-02 15:40:00,149.22,149.3,149.21,149.24,3639.0,149.22,149.3,149.21,149.24,3639.0
2024-04-02 15:45:00,149.24,149.35,149.2,149.34,9256.0,149.24,149.35,149.2,149.34,9256.0
2024-04-02 15:50:00,149.27,149.55,149.21,149.55,21840.0,149.27,149.55,149.21,149.55,21840.0
2024-04-02 15:55:00,149.55,149.64,149.52,149.6,63447.0,149.55,149.64,149.52,149.6,63447.0
2024-04-03 09:30:00,149.39,149.75,149.25,149.25,7682.0,149.39,149.75,149.25,149.25,7682.0
2024-04-03 09:35:00,149.24,149.46,149.24,149.41,2352.0,149.24,149.46,149.24,149.41,2352.0
2024-04-03 09:40:00,149.31,149.42,149.11,149.42,4315.0,149.31,149.42,149.11,149.42,4315.0
2024-04-03 09:45:00,149.32,149.4,149.03,149.03,2497.0,149.32,149.4,149.03,149.03,2497.0
2024-04-03 09:50:00,149.01,149.07,148.91,148.91,1423.0,149.01,149.07,148.91,148.91,1423.0
2024-04-03 09:55:00,148.97,148.97,148.78,148.78,4220.0,148.97,148.97,148.78,148.78,4220.0
2024-04-03 10:00:00,148.64,149.66,148.63,149.66,4249.0,148.64,149.66,148.63,149.66,4249.0
2024-04-03 10:05:00,149.66,150.16,149.65,149.92,22144.0,149.66,150.16,149.65,149.92,22144.0
2024-04-03 10:10:00,149.88,150.3,149.85,150.28,2516.0,149.88,150.3,149.85,150.28,2516.0
2024-04-03 10:15:00,150.28,150.4,150.0,150.0,4414.0,150.28,150.4,150.0,150.0,4414.0
2024-04-03 10:20:00,150.01,150.24,150.01,150.19,3634.0,150.01,150.24,150.01,150.19,3634.0
2024-04-03 10:25:00,150.2,150.35,150.18,150.31,4708.0,150.2,150.35,150.18,150.31,4708.0
2024-04-03 10:30:00,150.23,150.49,150.23,150.44,4460.0,150.23,150.49,150.23,150.44,4460.0
2024-04-03 10:35:00,150.48,150.53,150.32,150.34,7140.0,150.48,150.53,150.32,150.34,7140.0
2024-04-03 10:40:00,150.35,150.35,150.16,150.25,2028.0,150.35,150.35,150.16,150.25,2028.0
2024-04-03 10:45:00,150.18,150.39,150.15,150.25,3981.0,150.18,150.39,150.15,150.25,3981.0
2024-04-03 10:50:00,150.3,150.4,150.24,150.4,3170.0,150.3,150.4,150.24,150.4,3170.0
2024-04-03 10:55:00,150.36,150.76,150.36,150.76,6022.0,150.36,150.76,150.36,150.76,6022.0
2024-04-03 11:00:00,150.68,150.74,150.58,150.65,5217.0,150.68,150.74,150.58,150.65,5217.0
2024-04-03 11:05:00,150.58,150.65,150.4,150.59,5557.0,150.58,150.65,150.4,150.59,5557.0
2024-04-03 11:10:00,150.58,150.67,150.54,150.62,6262.0,150.58,150.67,150.54,150.62,6262.0
2024-04-03 11:15:00,150.67,150.67,150.28,150.31,3843.0,150.67,150.67,150.28,150.31,3843.0
2024-04-03 11:20:00,150.28,150.41,150.05,150.35,7108.0,150.28,150.41,150.05,150.35,7108.0
2024-04-03 11:25:00,150.32,150.46,150.26,150.46,7583.0,150.32,150.46,150.26,150.46,7583.0
2024-04-03 11:30:00,150.49,150.5,150.37,150.44,6291.0,150.49,150.5,150.37,150.44,6291.0
2024-04-03 11:35:00,150.52,150.55,150.35,150.36,1800.0,150.52,150.55,150.35,150.36,1800.0
2024-04-03 11:40:00,150.35,150.42,150.33,150.42,2680.0,150.35,150.42,150.33,150.42,2680.0
2024-04-03 11:45:00,150.34,150.47,150.34,150.45,3409.0,150.34,150.47,150.34,150.45,3409.0
2024-04-03 11:50:00,150.46,150.46,150.38,150.43,3644.0,150.46,150.46,150.38,150.43,3644.0
2024-04-03 11:55:00,150.42,150.51,150.42,150.46,1921.0,150.42,150.51,150.42,150.46,1921.0
2024-04-03 12:00:00,150.46,150.54,150.43,150.53,1464.0,150.46,150.54,150.43,150.53,1464.0
2024-04-03 12:05:00,150.49,150.6,150.48,150.58,4412.0,150.49,150.6,150.48,150.58,4412.0
2024-04-03 12:10:00,150.6,150.94,150.55,150.92,4969.0,150.6,150.94,150.55,150.92,4969.0
2024-04-03 12:15:00,150.88,151.06,150.86,151.06,2289.0,150.88,151.06,150.86,151.06,2289.0
2024-04-03 12:20:00,151.13,151.2,151.04,151.09,10271.0,151.13,151.2,151.04,151.09,10271.0
2024-04-03 12:25:00,151.1,151.2,151.09,151.18,5017.0,151.1,151.2,151.09,151.18,5017.0
2024-04-03 12:30:00,151.21,151.43,151.21,151.31,12115.0,151.21,151.43,151.21,151.31,12115.0
2024-04-03 12:35:00,151.28,151.32,151.0,151.05,18004.0,151.28,151.32,151.0,151.05,18004.0
2024-04-03 12:40:00,151.05,151.25,150.78,150.88,9753.0,151.05,151.25,150.78,150.88,9753.0
2024-04-03 12:45:00,150.92,151.02,150.83,150.83,5280.0,150.92,151.02,150.83,150.83,5280.0
2024-04-03 12:50:00,150.88,151.12,150.75,151.02,3565.0,150.88,151.12,150.75,151.02,3565.0
2024-04-03 12:55:00,151.06,151.29,151.06,151.11,15069.0,151.06,151.29,151.06,151.11,15069.0
2024-04-03 13:00:00,151.16,151.21,151.07,151.21,2418.0,151.16,151.21,151.07,151.21,2418.0
2024-04-03 13:05:00,151.21,151.27,151.15,151.21,6468.0,151.21,151.27,151.15,151.21,6468.0
2024-04-03 13:10:00,151.22,151.26,151.12,151.17,3238.0,151.22,151.26,151.12,151.17,3238.0
2024-04-03 13:15:00,151.17,151.29,151.14,151.18,7319.0,151.17,151.29,151.14,151.18,7319.0
2024-04-03 13:20:00,151.3,151.3,151.02,151.05,3473.0,151.3,151.3,151.02,151.05,3473.0
2024-04-03 13:25:00,151.04,151.06,150.96,151.06,5930.0,151.04,151.06,150.96,151.06,5930.0
2024-04-03 13:30:00,151.01,151.06,150.99,151.04,4057.0,151.01,151.06,150.99,151.04,4057.0
2024-04-03 13:35:00,151.03,151.03,150.88,150.89,3141.0,151.03,151.03,150.88,150.89,3141.0
2024-04-03 13:40:00,150.9,150.92,150.79,150.8,4395.0,150.9,150.92,150.79,150.8,4395.0
2024-04-03 13:45:00,150.83,150.92,150.68,150.88,4079.0,150.83,150.92,150.68,150.88,4079.0
2024-04-03 13:50:00,150.83,150.86,150.71,150.85,3148.0,150.83,150.86,150.71,150.85,3148.0
2024-04-03 13:55:00,150.81,151.2,150.81,151.15,6780.0,150.81,151.2,150.81,151.15,6780.0
2024-04-03 14:00:00,151.14,151.32,151.14,151.28,6418.0,151.14,151.32,151.14,151.28,6418.0
2024-04-03 14:05:00,151.26,151.43,151.25,151.38,4972.0,151.26,151.43,151.25,151.38,4972.0
2024-04-03 14:10:00,151.38,151.38,151.28,151.36,4467.0,151.38,151.38,151.28,151.36,4467.0
2024-04-03 14:15:00,151.38,151.49,151.36,151.49,4794.0,151.38,151.49,151.36,151.49,4794.0
2024-04-03 14:20:00,151.49,151.56,151.43,151.5,7059.0,151.49,151.56,151.43,151.5,7059.0
2024-04-03 14:25:00,151.54,151.54,151.36,151.36,3738.0,151.54,151.54,151.36,151.36,3738.0
2024-04-03 14:30:00,151.38,151.38,151.14,151.2,4742.0,151.38,151.38,151.14,151.2,4742.0
2024-04-03 14:35:00,151.26,151.3,151.2,151.27,3355.0,151.26,151.3,151.2,151.27,3355.0
2024-04-03 14:40:00,151.24,151.24,151.2,151.23,1038.0,151.24,151.24,151.2,151.23,1038.0
2024-04-03 14:45:00,151.2,151.5,151.19,151.49,12272.0,151.2,151.5,151.19,151.49,12272.0
2024-04-03 14:50:00,151.47,151.55,151.35,151.49,5823.0,151.47,151.55,151.35,151.49,5823.0
2024-04-03 14:55:00,151.53,151.58,151.33,151.42,26342.0,151.53,151.58,151.33,151.42,26342.0
2024-04-03 15:00:00,151.43,151.48,151.35,151.41,8324.0,151.43,151.48,151.35,151.41,8324.0
2024-04-03 15:05:00,151.44,151.45,151.34,151.38,4339.0,151.44,151.45,151.34,151.38,4339.0
2024-04-03 15:10:00,151.4,151.4,151.19,151.23,6639.0,151.4,151.4,151.19,151.23,6639.0
2024-04-03 15:15:00,151.07,151.16,150.9,151.04,18281.0,151.07,151.16,150.9,151.04,18281.0
2024-04-03 15:20:00,151.12,151.58,151.12,151.52,12324.0,151.12,151.58,151.12,151.52,12324.0
2024-04-03 15:25:00,151.52,151.64,151.47,151.57,9702.0,151.52,151.64,151.47,151.57,9702.0
2024-04-03 15:30:00,151.57,151.66,151.41,151.41,12222.0,151.57,151.66,151.41,151.41,12222.0
2024-04-03 15:35:00,151.4,151.99,151.39,151.89,15131.0,151.4,151.99,151.39,151.89,15131.0
2024-04-03 15:40:00,151.93,152.0,151.75,151.86,23079.0,151.93,152.0,151.75,151.86,23079.0
2024-04-03 15:45:00,151.88,151.98,151.81,151.92,17665.0,151.88,151.98,151.81,151.92,17665.0
2024-04-03 15:50:00,151.83,151.94,151.57,151.71,34032.0,151.83,151.94,151.57,151.71,34032.0
2024-04-03 15:55:00,151.6,151.94,151.53,151.89,151375.0,151.6,151.94,151.53,151.89,151375.0
2024-04-04 09:30:00,153.24,153.4,151.76,151.8,20855.0,153.24,153.4,151.76,151.8,20855.0
2024-04-04 09:35:00,152.0,152.25,151.94,152.05,700.0,152.0,152.25,151.94,152.05,700.0
2024-04-04 09:40:00,152.08,152.41,152.01,152.4,4498.0,152.08,152.41,152.01,152.4,4498.0
2024-04-04 09:45:00,152.19,152.52,152.09,152.47,10468.0,152.19,152.52,152.09,152.47,10468.0
2024-04-04 09:50:00,152.52,152.8,152.42,152.8,8891.0,152.52,152.8,152.42,152.8,8891.0
2024-04-04 09:55:00,152.84,152.88,152.62,152.88,10548.0,152.84,152.88,152.62,152.88,10548.0
2024-04-04 10:00:00,152.91,153.08,152.84,153.01,12094.0,152.91,153.08,152.84,153.01,12094.0
2024-04-04 10:05:00,153.03,153.04,152.52,152.53,10819.0,153.03,153.04,152.52,152.53,10819.0
2024-04-04 10:10:00,152.54,152.72,152.44,152.72,6576.0,152.54,152.72,152.44,152.72,6576.0
2024-04-04 10:15:00,152.72,152.77,152.61,152.77,10735.0,152.72,152.77,152.61,152.77,10735.0
2024-04-04 10:20:00,152.78,152.78,152.46,152.64,9511.0,152.78,152.78,152.46,152.64,9511.0
2024-04-04 10:25:00,152.67,152.81,152.66,152.78,6888.0,152.67,152.81,152.66,152.78,6888.0
2024-04-04 10:30:00,152.79,153.11,152.77,152.82,20150.0,152.79,153.11,152.77,152.82,20150.0
2024-04-04 10:35:00,152.9,152.94,152.61,152.67,4583.0,152.9,152.94,152.61,152.67,4583.0
2024-04-04 10:40:00,152.62,152.66,152.46,152.51,5384.0,152.62,152.66,152.46,152.51,5384.0
2024-04-04 10:45:00,152.46,152.65,152.26,152.63,27237.0,152.46,152.65,152.26,152.63,27237.0
2024-04-04 10:50:00,152.68,152.75,152.43,152.43,3269.0,152.68,152.75,152.43,152.43,3269.0
2024-04-04 10:55:00,152.48,152.73,152.47,152.54,6404.0,152.48,152.73,152.47,152.54,6404.0
2024-04-04 11:00:00,152.49,152.53,152.37,152.38,8818.0,152.49,152.53,152.37,152.38,8818.0
2024-04-04 11:05:00,152.38,152.51,152.03,152.17,11829.0,152.38,152.51,152.03,152.17,11829.0
2024-04-04 11:10:00,152.2,152.31,152.07,152.25,14563.0,152.2,152.31,152.07,152.25,14563.0
2024-04-04 11:15:00,152.25,152.4,152.24,152.36,7003.0,152.25,152.4,152.24,152.36,7003.0
2024-04-04 11:20:00,152.33,152.41,152.31,152.41,5245.0,152.33,152.41,152.31,152.41,5245.0
2024-04-04 11:25:00,152.38,152.75,152.37,152.72,7491.0,152.38,152.75,152.37,152.72,7491.0
2024-04-04 11:30:00,152.72,152.79,152.41,152.63,14356.0,152.72,152.79,152.41,152.63,14356.0
2024-04-04 11:35:00,152.59,152.76,152.55,152.67,11124.0,152.59,152.76,152.55,152.67,11124.0
2024-04-04 11:40:00,152.72,152.82,152.7,152.79,9628.0,152.72,152.82,152.7,152.79,9628.0
2024-04-04 11:45:00,152.82,152.84,152.7,152.74,3300.0,152.82,152.84,152.7,152.74,3300.0
2024-04-04 11:50:00,152.72,152.77,152.71,152.72,1034.0,152.72,152.77,152.71,152.72,1034.0
2024-04-04 11:55:00,152.74,153.01,152.73,152.99,4056.0,152.74,153.01,152.73,152.99,4056.0
2024-04-04 12:00:00,153.08,153.14,153.02,153.11,6425.0,153.08,153.14,153.02,153.11,6425.0
2024-04-04 12:05:00,153.12,153.29,152.97,153.28,8300.0,153.12,153.29,152.97,153.28,8300.0
2024-04-04 12:10:00,153.24,153.26,153.17,153.24,1185.0,153.24,153.26,153.17,153.24,1185.0
2024-04-04 12:15:00,153.22,153.27,153.16,153.22,2695.0,153.22,153.27,153.16,153.22,2695.0
2024-04-04 12:20:00,153.18,153.18,152.91,152.97,5418.0,153.18,153.18,152.91,152.97,5418.0
2024-04-04 12:25:00,152.97,153.09,152.96,153.09,1709.0,152.97,153.09,152.96,153.09,1709.0
2024-04-04 12:30:00,153.08,153.09,152.9,152.95,1230.0,153.08,153.09,152.9,152.95,1230.0
2024-04-04 12:35:00,152.89,152.93,152.82,152.88,1912.0,152.89,152.93,152.82,152.88,1912.0
2024-04-04 12:40:00,152.9,152.95,152.78,152.8,1649.0,152.9,152.95,152.78,152.8,1649.0
2024-04-04 12:45:00,152.75,152.82,152.65,152.65,1777.0,152.75,152.82,152.65,152.65,1777.0
2024-04-04 12:50:00,152.67,152.73,152.62,152.68,2800.0,152.67,152.73,152.62,152.68,2800.0
2024-04-04 12:55:00,152.68,152.74,152.52,152.56,1848.0,152.68,152.74,152.52,152.56,1848.0
2024-04-04 13:00:00,152.51,152.59,152.5,152.56,3544.0,152.51,152.59,152.5,152.56,3544.0
2024-04-04 13:05:00,152.52,152.63,152.52,152.57,24286.0,152.52,152.63,152.52,152.57,24286.0
2024-04-04 13:10:00,152.58,152.58,152.53,152.53,2040.0,152.58,152.58,152.53,152.53,2040.0
2024-04-04 13:15:00,152.55,152.64,152.51,152.62,4250.0,152.55,152.64,152.51,152.62,4250.0
2024-04-04 13:20:00,152.62,152.72,152.61,152.66,5741.0,152.62,152.72,152.61,152.66,5741.0
2024-04-04 13:25:00,152.66,152.73,152.63,152.72,3584.0,152.66,152.73,152.63,152.72,3584.0
2024-04-04 13:30:00,152.71,152.92,152.7,152.92,3038.0,152.71,152.92,152.7,152.92,3038.0
2024-04-04 13:35:00,152.92,152.97,152.85,152.89,2533.0,152.92,152.97,152.85,152.89,2533.0
2024-04-04 13:40:00,152.89,152.9,152.69,152.69,2963.0,152.89,152.9,152.69,152.69,2963.0
2024-04-04 13:45:00,152.71,152.84,152.71,152.71,2456.0,152.71,152.84,152.71,152.71,2456.0
2024-04-04 13:50:00,152.66,152.71,152.65,152.66,3185.0,152.66,152.71,152.65,152.66,3185.0
2024-04-04 13:55:00,152.66,152.78,152.58,152.64,6547.0,152.66,152.78,152.58,152.64,6547.0
2024-04-04 14:00:00,152.65,152.65,152.54,152.57,5128.0,152.65,152.65,152.54,152.57,5128.0
2024-04-04 14:05:00,152.57,152.59,152.15,152.15,8383.0,152.57,152.59,152.15,152.15,8383.0
2024-04-04 14:10:00,152.07,152.16,152.0,152.01,3866.0,152.07,152.16,152.0,152.01,3866.0
2024-04-04 14:15:00,152.0,152.03,151.71,151.78,5368.0,152.0,152.03,151.71,151.78,5368.0
2024-04-04 14:20:00,151.67,151.8,151.64,151.65,2997.0,151.67,151.8,151.64,151.65,2997.0
2024-04-04 14:25:00,151.69,151.82,151.6,151.64,29615.0,151.69,151.82,151.6,151.64,29615.0
2024-04-04 14:30:00,151.64,151.64,151.04,151.2,38105.0,151.64,151.64,151.04,151.2,38105.0
2024-04-04 14:35:00,151.16,151.5,151.15,151.22,4126.0,151.16,151.5,151.15,151.22,4126.0
2024-04-04 14:40:00,151.21,151.21,150.68,150.72,12371.0,151.21,151.21,150.68,150.72,12371.0
2024-04-04 14:45:00,150.62,150.92,150.62,150.87,4824.0,150.62,150.92,150.62,150.87,4824.0
2024-04-04 14:50:00,150.77,150.81,150.63,150.66,2148.0,150.77,150.81,150.63,150.66,2148.0
2024-04-04 14:55:00,150.46,150.52,150.31,150.49,8803.0,150.46,150.52,150.31,150.49,8803.0
2024-04-04 15:00:00,150.43,150.44,150.1,150.12,2284.0,150.43,150.44,150.1,150.12,2284.0
2024-04-04 15:05:00,150.21,150.39,150.18,150.39,1886.0,150.21,150.39,150.18,150.39,1886.0
2024-04-04 15:10:00,150.29,150.34,150.05,150.05,2309.0,150.29,150.34,150.05,150.05,2309.0
2024-04-04 15:15:00,150.11,150.15,149.94,150.06,9283.0,150.11,150.15,149.94,150.06,9283.0
2024-04-04 15:20:00,150.07,150.13,149.97,150.02,12349.0,150.07,150.13,149.97,150.02,12349.0
2024-04-04 15:25:00,150.04,150.06,149.6,149.61,20555.0,150.04,150.06,149.6,149.61,20555.0
2024-04-04 15:30:00,149.66,149.85,149.49,149.76,11484.0,149.66,149.85,149.49,149.76,11484.0
2024-04-04 15:35:00,149.76,149.76,149.46,149.47,4528.0,149.76,149.76,149.46,149.47,4528.0
2024-04-04 15:40:00,149.53,149.79,149.33,149.71,12196.0,149.53,149.79,149.33,149.71,12196.0
2024-04-04 15:45:00,149.75,150.1,149.67,150.1,9604.0,149.75,150.1,149.67,150.1,9604.0
2024-04-04 15:50:00,150.2,150.4,150.01,150.17,37388.0,150.2,150.4,150.01,150.17,37388.0
2024-04-04 15:55:00,150.09,150.16,149.51,149.58,96346.0,150.09,150.16,149.51,149.58,96346.0
2024-04-05 09:30:00,149.82,150.69,149.82,150.62,15358.0,149.82,150.69,149.82,150.62,15358.0
2024-04-05 09:35:00,150.31,150.47,149.91,150.09,4030.0,150.31,150.47,149.91,150.09,4030.0
2024-04-05 09:40:00,150.11,150.45,149.91,150.17,6580.0,150.11,150.45,149.91,150.17,6580.0
2024-04-05 09:45:00,150.21,150.74,150.21,150.67,9356.0,150.21,150.74,150.21,150.67,9356.0
2024-04-05 09:50:00,150.74,151.15,150.74,151.06,1600.0,150.74,151.15,150.74,151.06,1600.0
2024-04-05 09:55:00,150.97,151.22,150.96,151.05,5126.0,150.97,151.22,150.96,151.05,5126.0
2024-04-05 10:00:00,151.1,151.29,150.91,151.16,13578.0,151.1,151.29,150.91,151.16,13578.0
2024-04-05 10:05:00,151.28,151.35,150.99,151.2,2679.0,151.28,151.35,150.99,151.2,2679.0
2024-04-05 10:10:00,151.11,151.44,151.02,151.27,5575.0,151.11,151.44,151.02,151.27,5575.0
2024-04-05 10:15:00,151.31,151.42,150.98,151.1,10880.0,151.31,151.42,150.98,151.1,10880.0
2024-04-05 10:20:00,151.08,151.08,150.79,150.83,6440.0,151.08,151.08,150.79,150.83,6440.0
2024-04-05 10:25:00,150.85,150.99,150.63,150.79,9618.0,150.85,150.99,150.63,150.79,9618.0
2024-04-05 10:30:00,150.72,150.79,150.63,150.72,4488.0,150.72,150.79,150.63,150.72,4488.0
2024-04-05 10:35:00,150.65,150.72,150.45,150.46,4694.0,150.65,150.72,150.45,150.46,4694.0
2024-04-05 10:40:00,150.46,150.63,150.45,150.58,7125.0,150.46,150.63,150.45,150.58,7125.0
2024-04-05 10:45:00,150.62,150.67,150.24,150.55,9223.0,150.62,150.67,150.24,150.55,9223.0
2024-04-05 10:50:00,150.6,150.77,150.54,150.64,5497.0,150.6,150.77,150.54,150.64,5497.0
2024-04-05 10:55:00,150.56,150.69,150.45,150.45,7550.0,150.56,150.69,150.45,150.45,7550.0
2024-04-05 11:00:00,150.49,150.62,150.44,150.49,4203.0,150.49,150.62,150.44,150.49,4203.0
2024-04-05 11:05:00,150.52,150.52,150.33,150.4,5378.0,150.52,150.52,150.33,150.4,5378.0
2024-04-05 11:10:00,150.34,150.36,150.09,150.14,6700.0,150.34,150.36,150.09,150.14,6700.0
2024-04-05 11:15:00,150.14,150.31,150.07,150.27,7600.0,150.14,150.31,150.07,150.27,7600.0
2024-04-05 11:20:00,150.28,150.35,150.15,150.34,4225.0,150.28,150.35,150.15,150.34,4225.0
2024-04-05 11:25:00,150.33,150.44,150.26,150.44,4512.0,150.33,150.44,150.26,150.44,4512.0
2024-04-05 11:30:00,150.46,150.62,150.38,150.54,2397.0,150.46,150.62,150.38,150.54,2397.0
2024-04-05 11:35:00,150.56,150.74,150.55,150.72,5000.0,150.56,150.74,150.55,150.72,5000.0
2024-04-05 11:40:00,150.69,150.88,150.62,150.87,6550.0,150.69,150.88,150.62,150.87,6550.0
2024-04-05 11:45:00,150.82,150.82,150.67,150.71,5400.0,150.82,150.82,150.67,150.71,5400.0
2024-04-05 11:50:00,150.79,150.88,150.75,150.83,3300.0,150.79,150.88,150.75,150.83,3300.0
2024-04-05 11:55:00,150.89,150.98,150.8,150.86,3510.0,150.89,150.98,150.8,150.86,3510.0
2024-04-05 12:00:00,150.93,150.98,150.73,150.73,3705.0,150.93,150.98,150.73,150.73,3705.0
2024-04-05 12:05:00,150.77,150.82,150.72,150.77,3900.0,150.77,150.82,150.72,150.77,3900.0
2024-04-05 12:10:00,150.77,150.84,150.74,150.74,1656.0,150.77,150.84,150.74,150.74,1656.0
2024-04-05 12:15:00,150.75,150.78,150.68,150.72,4035.0,150.75,150.78,150.68,150.72,4035.0
2024-04-05 12:20:00,150.77,150.83,150.71,150.81,4593.0,150.77,150.83,150.71,150.81,4593.0
2024-04-05 12:25:00,150.83,150.87,150.78,150.84,1252.0,150.83,150.87,150.78,150.84,1252.0
2024-04-05 12:30:00,150.84,150.84,150.69,150.81,4421.0,150.84,150.84,150.69,150.81,4421.0
2024-04-05 12:35:00,150.72,150.85,150.72,150.76,1107.0,150.72,150.85,150.72,150.76,1107.0
2024-04-05 12:40:00,150.75,150.77,150.69,150.71,3244.0,150.75,150.77,150.69,150.71,3244.0
2024-04-05 12:45:00,150.77,150.89,150.73,150.81,5448.0,150.77,150.89,150.73,150.81,5448.0
2024-04-05 12:50:00,150.81,150.87,150.78,150.79,3336.0,150.81,150.87,150.78,150.79,3336.0
2024-04-05 12:55:00,150.76,151.11,150.75,151.11,7214.0,150.76,151.11,150.75,151.11,7214.0
2024-04-05 13:00:00,151.01,151.07,150.93,150.93,3651.0,151.01,151.07,150.93,150.93,3651.0
2024-04-05 13:05:00,151.01,151.01,150.87,150.89,4895.0,151.01,151.01,150.87,150.89,4895.0
2024-04-05 13:10:00,150.9,150.96,150.67,150.73,3944.0,150.9,150.96,150.67,150.73,3944.0
2024-04-05 13:15:00,150.66,150.73,150.64,150.71,3182.0,150.66,150.73,150.64,150.71,3182.0
2024-04-05 13:20:00,150.72,150.83,150.55,150.56,14159.0,150.72,150.83,150.55,150.56,14159.0
2024-04-05 13:25:00,150.57,150.7,150.39,150.69,8904.0,150.57,150.7,150.39,150.69,8904.0
2024-04-05 13:30:00,150.69,150.91,150.67,150.81,2918.0,150.69,150.91,150.67,150.81,2918.0
2024-04-05 13:35:00,150.81,150.92,150.69,150.69,4807.0,150.81,150.92,150.69,150.69,4807.0
2024-04-05 13:40:00,150.7,150.7,150.43,150.51,3297.0,150.7,150.7,150.43,150.51,3297.0
2024-04-05 13:45:00,150.4,150.52,150.34,150.39,3835.0,150.4,150.52,150.34,150.39,3835.0
2024-04-05 13:50:00,150.34,150.41,150.26,150.36,4666.0,150.34,150.41,150.26,150.36,4666.0
2024-04-05 13:55:00,150.35,150.36,150.07,150.18,6242.0,150.35,150.36,150.07,150.18,6242.0
2024-04-05 14:00:00,150.27,150.29,150.15,150.29,6347.0,150.27,150.29,150.15,150.29,6347.0
2024-04-05 14:05:00,150.28,150.55,150.22,150.55,6821.0,150.28,150.55,150.22,150.55,6821.0
2024-04-05 14:10:00,150.54,150.74,150.46,150.57,10117.0,150.54,150.74,150.46,150.57,10117.0
2024-04-05 14:15:00,150.66,150.74,150.55,150.73,4413.0,150.66,150.74,150.55,150.73,4413.0
2024-04-05 14:20:00,150.75,150.95,150.68,150.73,8410.0,150.75,150.95,150.68,150.73,8410.0
2024-04-05 14:25:00,150.68,150.89,150.59,150.59,7851.0,150.68,150.89,150.59,150.59,7851.0
2024-04-05 14:30:00,150.65,150.99,150.65,150.92,7183.0,150.65,150.99,150.65,150.92,7183.0
2024-04-05 14:35:00,150.92,151.1,150.87,150.97,8156.0,150.92,151.1,150.87,150.97,8156.0
2024-04-05 14:40:00,150.99,151.05,150.89,151.0,4385.0,150.99,151.05,150.89,151.0,4385.0
2024-04-05 14:45:00,151.0,151.0,150.81,150.81,5554.0,151.0,151.0,150.81,150.81,5554.0
2024-04-05 14:50:00,150.87,151.11,150.83,151.03,8051.0,150.87,151.11,150.83,151.03,8051.0
2024-04-05 14:55:00,151.03,151.25,150.98,151.22,6951.0,151.03,151.25,150.98,151.22,6951.0
2024-04-05 15:00:00,151.22,151.46,151.22,151.42,9257.0,151.22,151.46,151.22,151.42,9257.0
2024-04-05 15:05:00,151.42,151.65,151.42,151.49,11637.0,151.42,151.65,151.42,151.49,11637.0
2024-04-05 15:10:00,151.49,151.66,151.46,151.65,7100.0,151.49,151.66,151.46,151.65,7100.0
2024-04-05 15:15:00,151.7,151.78,151.59,151.64,18782.0,151.7,151.78,151.59,151.64,18782.0
2024-04-05 15:20:00,151.66,151.82,151.4,151.41,18509.0,151.66,151.82,151.4,151.41,18509.0
2024-04-05 15:25:00,151.39,151.79,151.26,151.75,16301.0,151.39,151.79,151.26,151.75,16301.0
2024-04-05 15:30:00,151.73,151.79,151.54,151.79,14778.0,151.73,151.79,151.54,151.79,14778.0
2024-04-05 15:35:00,151.76,151.81,151.52,151.56,10032.0,151.76,151.81,151.52,151.56,10032.0
2024-04-05 15:40:00,151.5,151.61,151.46,151.56,11982.0,151.5,151.61,151.46,151.56,11982.0
2024-04-05 15:45:00,151.56,151.63,151.25,151.26,14914.0,151.56,151.63,151.25,151.26,14914.0
2024-04-05 15:50:00,151.16,151.58,151.14,151.56,35336.0,151.16,151.58,151.14,151.56,35336.0
2024-04-05 15:55:00,151.56,151.63,150.99,151.04,85858.0,151.56,151.63,150.99,151.04,85858.0
2024-04-08 09:30:00,154.25,154.28,152.0,153.14,76228.0,154.25,154.28,152.0,153.14,76228.0
2024-04-08 09:35:00,153.04,153.06,151.75,152.72,21469.0,153.04,153.06,151.75,152.72,21469.0
2024-04-08 09:40:00,152.62,153.56,152.37,153.56,8029.0,152.62,153.56,152.37,153.56,8029.0
2024-04-08 09:45:00,153.66,153.83,153.26,153.33,19973.0,153.66,153.83,153.26,153.33,19973.0
2024-04-08 09:50:00,153.42,153.76,153.41,153.47,7885.0,153.42,153.76,153.41,153.47,7885.0
2024-04-08 09:55:00,153.45,153.99,153.45,153.69,9736.0,153.45,153.99,153.45,153.69,9736.0
2024-04-08 10:00:00,153.68,153.8,153.4,153.66,11733.0,153.68,153.8,153.4,153.66,11733.0
2024-04-08 10:05:00,153.62,153.75,153.27,153.37,15654.0,153.62,153.75,153.27,153.37,15654.0
2024-04-08 10:10:00,153.41,153.67,153.35,153.53,10063.0,153.41,153.67,153.35,153.53,10063.0
2024-04-08 10:15:00,153.53,153.92,153.43,153.83,7976.0,153.53,153.92,153.43,153.83,7976.0
2024-04-08 10:20:00,153.92,154.21,153.78,153.86,15196.0,153.92,154.21,153.78,153.86,15196.0
2024-04-08 10:25:00,153.84,154.12,153.83,154.04,12886.0,153.84,154.12,153.83,154.04,12886.0
2024-04-08 10:30:00,154.11,154.19,153.9,154.03,10600.0,154.11,154.19,153.9,154.03,10600.0
2024-04-08 10:35:00,154.03,154.11,153.8,154.09,5722.0,154.03,154.11,153.8,154.09,5722.0
2024-04-08 10:40:00,154.06,154.34,154.05,154.26,6747.0,154.06,154.34,154.05,154.26,6747.0
2024-04-08 10:45:00,154.31,154.32,154.1,154.21,5314.0,154.31,154.32,154.1,154.21,5314.0
2024-04-08 10:50:00,154.21,154.38,154.19,154.38,6860.0,154.21,154.38,154.19,154.38,6860.0
2024-04-08 10:55:00,154.39,154.52,154.39,154.43,6510.0,154.39,154.52,154.39,154.43,6510.0
2024-04-08 11:00:00,154.46,154.64,154.28,154.4,6417.0,154.46,154.64,154.28,154.4,6417.0
2024-04-08 11:05:00,154.43,154.56,154.39,154.55,13111.0,154.43,154.56,154.39,154.55,13111.0
2024-04-08 11:10:00,154.52,154.56,154.35,154.4,9346.0,154.52,154.56,154.35,154.4,9346.0
2024-04-08 11:15:00,154.43,154.46,154.31,154.39,11833.0,154.43,154.46,154.31,154.39,11833.0
2024-04-08 11:20:00,154.39,154.53,154.35,154.51,10374.0,154.39,154.53,154.35,154.51,10374.0
2024-04-08 11:25:00,154.54,154.62,154.47,154.62,12594.0,154.54,154.62,154.47,154.62,12594.0
2024-04-08 11:30:00,154.7,154.7,154.47,154.55,4900.0,154.7,154.7,154.47,154.55,4900.0
2024-04-08 11:35:00,154.55,154.65,154.34,154.65,9356.0,154.55,154.65,154.34,154.65,9356.0
2024-04-08 11:40:00,154.59,154.95,154.58,154.95,9126.0,154.59,154.95,154.58,154.95,9126.0
2024-04-08 11:45:00,154.93,154.96,154.69,154.89,8844.0,154.93,154.96,154.69,154.89,8844.0
2024-04-08 11:50:00,154.96,155.12,154.83,154.91,9027.0,154.96,155.12,154.83,154.91,9027.0
2024-04-08 11:55:00,154.88,155.14,154.85,154.97,11268.0,154.88,155.14,154.85,154.97,11268.0
2024-04-08 12:00:00,155.0,155.0,154.83,154.93,4311.0,155.0,155.0,154.83,154.93,4311.0
2024-04-08 12:05:00,154.98,155.17,154.91,155.06,5618.0,154.98,155.17,154.91,155.06,5618.0
2024-04-08 12:10:00,155.06,155.08,154.95,155.01,4971.0,155.06,155.08,154.95,155.01,4971.0
2024-04-08 12:15:00,155.03,155.25,155.0,155.06,6101.0,155.03,155.25,155.0,155.06,6101.0
2024-04-08 12:20:00,154.96,155.04,154.87,155.02,8454.0,154.96,155.04,154.87,155.02,8454.0
2024-04-08 12:25:00,155.03,155.16,154.94,154.94,7046.0,155.03,155.16,154.94,154.94,7046.0
2024-04-08 12:30:00,154.94,155.09,154.93,155.09,3305.0,154.94,155.09,154.93,155.09,3305.0
2024-04-08 12:35:00,155.09,155.22,155.09,155.19,6482.0,155.09,155.22,155.09,155.19,6482.0
2024-04-08 12:40:00,155.2,155.2,155.13,155.19,2500.0,155.2,155.2,155.13,155.19,2500.0
2024-04-08 12:45:00,155.24,155.35,155.07,155.09,9306.0,155.24,155.35,155.07,155.09,9306.0
2024-04-08 12:50:00,155.09,155.12,154.91,155.05,16725.0,155.09,155.12,154.91,155.05,16725.0
2024-04-08 12:55:00,155.05,155.08,154.87,154.89,18088.0,155.05,155.08,154.87,154.89,18088.0
2024-04-08 13:00:00,154.91,154.93,154.7,154.77,5616.0,154.91,154.93,154.7,154.77,5616.0
2024-04-08 13:05:00,154.77,154.77,154.65,154.65,4284.0,154.77,154.77,154.65,154.65,4284.0
2024-04-08 13:10:00,154.65,154.65,154.57,154.57,4654.0,154.65,154.65,154.57,154.57,4654.0
2024-04-08 13:15:00,154.55,154.55,154.28,154.34,7653.0,154.55,154.55,154.28,154.34,7653.0
2024-04-08 13:20:00,154.31,154.55,154.3,154.5,2902.0,154.31,154.55,154.3,154.5,2902.0
2024-04-08 13:25:00,154.54,154.59,154.45,154.54,2200.0,154.54,154.59,154.45,154.54,2200.0
2024-04-08 13:30:00,154.5,154.57,154.5,154.56,4600.0,154.5,154.57,154.5,154.56,4600.0
2024-04-08 13:35:00,154.58,154.58,154.33,154.41,4500.0,154.58,154.58,154.33,154.41,4500.0
2024-04-08 13:40:00,154.41,154.41,154.2,154.2,6742.0,154.41,154.41,154.2,154.2,6742.0
2024-04-08 13:45:00,154.19,154.29,154.16,154.28,3675.0,154.19,154.29,154.16,154.28,3675.0
2024-04-08 13:50:00,154.28,154.46,154.24,154.39,6379.0,154.28,154.46,154.24,154.39,6379.0
2024-04-08 13:55:00,154.4,154.44,154.26,154.35,4630.0,154.4,154.44,154.26,154.35,4630.0
2024-04-08 14:00:00,154.27,154.42,154.13,154.16,7136.0,154.27,154.42,154.13,154.16,7136.0
2024-04-08 14:05:00,154.22,154.27,154.2,154.24,4820.0,154.22,154.27,154.2,154.24,4820.0
2024-04-08 14:10:00,154.28,154.3,154.16,154.21,2719.0,154.28,154.3,154.16,154.21,2719.0
2024-04-08 14:15:00,154.25,154.31,154.11,154.12,3249.0,154.25,154.31,154.11,154.12,3249.0
2024-04-08 14:20:00,154.17,154.21,153.83,153.84,5487.0,154.17,154.21,153.83,153.84,5487.0
2024-04-08 14:25:00,153.81,153.91,153.69,153.69,4335.0,153.81,153.91,153.69,153.69,4335.0
2024-04-08 14:30:00,153.69,153.69,153.44,153.55,9397.0,153.69,153.69,153.44,153.55,9397.0
2024-04-08 14:35:00,153.51,153.73,153.43,153.59,7292.0,153.51,153.73,153.43,153.59,7292.0
2024-04-08 14:40:00,153.59,153.63,153.48,153.48,6341.0,153.59,153.63,153.48,153.48,6341.0
2024-04-08 14:45:00,153.46,153.51,153.33,153.37,5900.0,153.46,153.51,153.33,153.37,5900.0
2024-04-08 14:50:00,153.32,153.42,153.29,153.32,4200.0,153.32,153.42,153.29,153.32,4200.0
2024-04-08 14:55:00,153.38,153.53,153.37,153.5,5191.0,153.38,153.53,153.37,153.5,5191.0
2024-04-08 15:00:00,153.5,153.67,153.48,153.62,7541.0,153.5,153.67,153.48,153.62,7541.0
2024-04-08 15:05:00,153.61,153.63,153.41,153.58,5100.0,153.61,153.63,153.41,153.58,5100.0
2024-04-08 15:10:00,153.6,153.63,153.54,153.55,3524.0,153.6,153.63,153.54,153.55,3524.0
2024-04-08 15:15:00,153.55,153.66,153.5,153.54,4241.0,153.55,153.66,153.5,153.54,4241.0
2024-04-08 15:20:00,153.54,153.54,153.19,153.22,8360.0,153.54,153.54,153.19,153.22,8360.0
2024-04-08 15:25:00,153.25,153.75,153.21,153.67,12842.0,153.25,153.75,153.21,153.67,12842.0
2024-04-08 15:30:00,153.7,153.85,153.7,153.8,9462.0,153.7,153.85,153.7,153.8,9462.0
2024-04-08 15:35:00,153.8,153.8,153.67,153.7,7008.0,153.8,153.8,153.67,153.7,7008.0
2024-04-08 15:40:00,153.69,153.8,153.58,153.63,8826.0,153.69,153.8,153.58,153.63,8826.0
2024-04-08 15:45:00,153.68,153.97,153.68,153.96,10048.0,153.68,153.97,153.68,153.96,10048.0
2024-04-08 15:50:00,153.91,153.92,153.69,153.72,22492.0,153.91,153.92,153.69,153.72,22492.0
2024-04-08 15:55:00,153.69,153.75,153.47,153.69,65341.0,153.69,153.75,153.47,153.69,65341.0
2024-04-09 09:30:00,155.24,156.23,155.2,156.23,35010.0,155.24,156.23,155.2,156.23,35010.0
2024-04-09 09:35:00,156.15,156.25,155.43,155.57,19590.0,156.15,156.25,155.43,155.57,19590.0
2024-04-09 09:40:00,155.58,155.88,155.03,155.19,6090.0,155.58,155.88,155.03,155.19,6090.0
2024-04-09 09:45:00,155.15,155.4,154.62,154.62,5033.0,155.15,155.4,154.62,154.62,5033.0
2024-04-09 09:50:00,154.74,155.35,154.64,155.35,5198.0,154.74,155.35,154.64,155.35,5198.0
2024-04-09 09:55:00,155.39,155.39,155.12,155.36,4405.0,155.39,155.39,155.12,155.36,4405.0
2024-04-09 10:00:00,155.28,155.45,155.15,155.16,7286.0,155.28,155.45,155.15,155.16,7286.0
2024-04-09 10:05:00,154.98,155.27,154.92,155.27,4210.0,154.98,155.27,154.92,155.27,4210.0
2024-04-09 10:10:00,155.33,155.35,155.12,155.2,2578.0,155.33,155.35,155.12,155.2,2578.0
2024-04-09 10:15:00,155.22,155.3,155.06,155.28,4004.0,155.22,155.3,155.06,155.28,4004.0
2024-04-09 10:20:00,155.25,155.46,155.17,155.46,6421.0,155.25,155.46,155.17,155.46,6421.0
2024-04-09 10:25:00,155.46,155.64,155.09,155.35,18145.0,155.46,155.64,155.09,155.35,18145.0
2024-04-09 10:30:00,155.43,155.43,154.92,155.14,8984.0,155.43,155.43,154.92,155.14,8984.0
2024-04-09 10:35:00,155.15,155.28,155.04,155.06,4644.0,155.15,155.28,155.04,155.06,4644.0
2024-04-09 10:40:00,155.03,155.03,154.61,154.78,3314.0,155.03,155.03,154.61,154.78,3314.0
2024-04-09 10:45:00,154.86,154.91,154.75,154.75,1855.0,154.86,154.91,154.75,154.75,1855.0
2024-04-09 10:50:00,154.8,154.93,154.78,154.9,4504.0,154.8,154.93,154.78,154.9,4504.0
2024-04-09 10:55:00,154.91,155.25,154.9,155.16,3980.0,154.91,155.25,154.9,155.16,3980.0
2024-04-09 11:00:00,155.11,155.11,154.99,155.01,3764.0,155.11,155.11,154.99,155.01,3764.0
2024-04-09 11:05:00,154.97,155.1,154.95,155.09,3181.0,154.97,155.1,154.95,155.09,3181.0
2024-04-09 11:10:00,155.03,155.03,154.74,154.75,1196.0,155.03,155.03,154.74,154.75,1196.0
2024-04-09 11:15:00,154.81,154.92,154.78,154.78,2688.0,154.81,154.92,154.78,154.78,2688.0
2024-04-09 11:20:00,154.83,154.83,154.64,154.73,4700.0,154.83,154.83,154.64,154.73,4700.0
2024-04-09 11:25:00,154.66,154.83,154.56,154.78,4385.0,154.66,154.83,154.56,154.78,4385.0
2024-04-09 11:30:00,154.83,154.97,154.8,154.97,2500.0,154.83,154.97,154.8,154.97,2500.0
2024-04-09 11:35:00,154.96,155.09,154.94,155.06,1075.0,154.96,155.09,154.94,155.06,1075.0
2024-04-09 11:40:00,155.05,155.28,155.02,155.25,3200.0,155.05,155.28,155.02,155.25,3200.0
2024-04-09 11:45:00,155.29,155.31,155.19,155.23,2735.0,155.29,155.31,155.19,155.23,2735.0
2024-04-09 11:50:00,155.2,155.27,155.15,155.22,2025.0,155.2,155.27,155.15,155.22,2025.0
2024-04-09 11:55:00,155.23,155.23,155.16,155.19,652.0,155.23,155.23,155.16,155.19,652.0
2024-04-09 12:00:00,155.17,155.35,155.12,155.18,3528.0,155.17,155.35,155.12,155.18,3528.0
2024-04-09 12:05:00,155.17,155.17,154.97,155.11,2425.0,155.17,155.17,154.97,155.11,2425.0
2024-04-09 12:10:00,155.1,155.24,155.04,155.17,2670.0,155.1,155.24,155.04,155.17,2670.0
2024-04-09 12:15:00,155.16,155.17,155.1,155.17,1300.0,155.16,155.17,155.1,155.17,1300.0
2024-04-09 12:20:00,155.14,155.28,155.11,155.22,3954.0,155.14,155.28,155.11,155.22,3954.0
2024-04-09 12:25:00,155.15,155.17,155.11,155.15,1561.0,155.15,155.17,155.11,155.15,1561.0
2024-04-09 12:30:00,155.15,155.15,155.09,155.09,3299.0,155.15,155.15,155.09,155.09,3299.0
2024-04-09 12:35:00,155.12,155.12,154.88,154.88,1360.0,155.12,155.12,154.88,154.88,1360.0
2024-04-09 12:40:00,154.93,154.93,154.8,154.85,1671.0,154.93,154.93,154.8,154.85,1671.0
2024-04-09 12:45:00,154.78,154.78,154.68,154.68,1120.0,154.78,154.78,154.68,154.68,1120.0
2024-04-09 12:50:00,154.8,154.8,154.4,154.45,1825.0,154.8,154.8,154.4,154.45,1825.0
2024-04-09 12:55:00,154.52,154.54,154.3,154.31,4776.0,154.52,154.54,154.3,154.31,4776.0
2024-04-09 13:00:00,154.22,154.33,154.2,154.33,5442.0,154.22,154.33,154.2,154.33,5442.0
2024-04-09 13:05:00,154.28,154.34,154.01,154.11,2930.0,154.28,154.34,154.01,154.11,2930.0
2024-04-09 13:10:00,154.18,154.25,154.14,154.14,1700.0,154.18,154.25,154.14,154.14,1700.0
2024-04-09 13:15:00,154.15,154.19,154.07,154.19,2355.0,154.15,154.19,154.07,154.19,2355.0
2024-04-09 13:20:00,154.15,154.33,154.11,154.17,5818.0,154.15,154.33,154.11,154.17,5818.0
2024-04-09 13:25:00,154.13,154.13,153.96,154.07,2676.0,154.13,154.13,153.96,154.07,2676.0
2024-04-09 13:30:00,154.07,154.13,153.91,154.09,4655.0,154.07,154.13,153.91,154.09,4655.0
2024-04-09 13:35:00,154.09,154.21,154.06,154.21,7404.0,154.09,154.21,154.06,154.21,7404.0
2024-04-09 13:40:00,154.29,154.36,153.99,154.07,3900.0,154.29,154.36,153.99,154.07,3900.0
2024-04-09 13:45:00,153.98,154.1,153.94,153.94,2107.0,153.98,154.1,153.94,153.94,2107.0
2024-04-09 13:50:00,153.92,154.07,153.89,153.93,2399.0,153.92,154.07,153.89,153.93,2399.0
2024-04-09 13:55:00,154.04,154.04,153.92,153.93,1325.0,154.04,154.04,153.92,153.93,1325.0
2024-04-09 14:00:00,153.93,154.04,153.92,153.99,5895.0,153.93,154.04,153.92,153.99,5895.0
2024-04-09 14:05:00,154.05,154.15,154.03,154.13,2201.0,154.05,154.15,154.03,154.13,2201.0
2024-04-09 14:10:00,154.13,154.32,154.07,154.15,7121.0,154.13,154.32,154.07,154.15,7121.0
2024-04-09 14:15:00,154.14,154.24,154.14,154.22,1200.0,154.14,154.24,154.14,154.22,1200.0
2024-04-09 14:20:00,154.25,154.25,154.02,154.1,2898.0,154.25,154.25,154.02,154.1,2898.0
2024-04-09 14:25:00,154.1,154.13,153.89,153.89,2939.0,154.1,154.13,153.89,153.89,2939.0
2024-04-09 14:30:00,153.93,153.98,153.92,153.93,1200.0,153.93,153.98,153.92,153.93,1200.0
2024-04-09 14:35:00,153.96,154.04,153.83,153.85,5049.0,153.96,154.04,153.83,153.85,5049.0
2024-04-09 14:40:00,153.87,153.99,153.86,153.99,1487.0,153.87,153.99,153.86,153.99,1487.0
2024-04-09 14:45:00,153.87,153.92,153.8,153.8,2045.0,153.87,153.92,153.8,153.8,2045.0
2024-04-09 14:50:00,153.78,153.88,153.78,153.78,3505.0,153.78,153.88,153.78,153.78,3505.0
2024-04-09 14:55:00,153.77,153.85,153.67,153.8,4544.0,153.77,153.85,153.67,153.8,4544.0
2024-04-09 15:00:00,153.75,153.75,153.66,153.69,1468.0,153.75,153.75,153.66,153.69,1468.0
2024-04-09 15:05:00,153.68,153.68,153.51,153.52,6488.0,153.68,153.68,153.51,153.52,6488.0
2024-04-09 15:10:00,153.53,153.62,153.37,153.54,8821.0,153.53,153.62,153.37,153.54,8821.0
2024-04-09 15:15:00,153.55,153.76,153.52,153.74,15864.0,153.55,153.76,153.52,153.74,15864.0
2024-04-09 15:20:00,153.78,154.23,153.75,154.23,27595.0,153.78,154.23,153.75,154.23,27595.0
2024-04-09 15:25:00,154.2,154.53,154.1,154.53,17473.0,154.2,154.53,154.1,154.53,17473.0
2024-04-09 15:30:00,154.55,154.71,154.49,154.64,5733.0,154.55,154.71,154.49,154.64,5733.0
2024-04-09 15:35:00,154.67,154.73,154.54,154.54,6065.0,154.67,154.73,154.54,154.54,6065.0
2024-04-09 15:40:00,154.55,154.68,154.41,154.67,7247.0,154.55,154.68,154.41,154.67,7247.0
2024-04-09 15:45:00,154.71,154.86,154.62,154.86,10501.0,154.71,154.86,154.62,154.86,10501.0
2024-04-09 15:50:00,154.93,154.93,154.45,154.47,16189.0,154.93,154.93,154.45,154.47,16189.0
2024-04-09 15:55:00,154.6,154.76,154.52,154.73,40834.0,154.6,154.76,154.52,154.73,40834.0
2024-04-10 09:30:00,152.02,153.11,151.91,152.25,27019.0,152.02,153.11,151.91,152.25,27019.0
2024-04-10 09:35:00,152.45,152.51,151.78,151.83,2447.0,152.45,152.51,151.78,151.83,2447.0
2024-04-10 09:40:00,151.81,152.39,151.59,152.19,5061.0,151.81,152.39,151.59,152.19,5061.0
2024-04-10 09:45:00,152.0,152.0,151.35,151.5,5161.0,152.0,152.0,151.35,151.5,5161.0
2024-04-10 09:50:00,151.36,152.26,151.35,152.25,11236.0,151.36,152.26,151.35,152.25,11236.0
2024-04-10 09:55:00,152.35,152.56,152.05,152.22,23215.0,152.35,152.56,152.05,152.22,23215.0
2024-04-10 10:00:00,152.14,152.46,151.98,152.46,6893.0,152.14,152.46,151.98,152.46,6893.0
2024-04-10 10:05:00,152.33,152.63,152.22,152.62,4265.0,152.33,152.63,152.22,152.62,4265.0
2024-04-10 10:10:00,152.58,152.58,151.96,151.96,5097.0,152.58,152.58,151.96,151.96,5097.0
2024-04-10 10:15:00,152.0,152.0,151.75,151.77,6701.0,152.0,152.0,151.75,151.77,6701.0
2024-04-10 10:20:00,151.75,151.97,151.58,151.93,8181.0,151.75,151.97,151.58,151.93,8181.0
2024-04-10 10:25:00,151.92,151.98,151.64,151.86,16792.0,151.92,151.98,151.64,151.86,16792.0
2024-04-10 10:30:00,151.86,152.29,151.86,152.11,19509.0,151.86,152.29,151.86,152.11,19509.0
2024-04-10 10:35:00,152.05,152.65,151.91,152.57,9331.0,152.05,152.65,151.91,152.57,9331.0
2024-04-10 10:40:00,152.65,152.76,152.35,152.35,5937.0,152.65,152.76,152.35,152.35,5937.0
2024-04-10 10:45:00,152.38,152.53,152.13,152.19,11209.0,152.38,152.53,152.13,152.19,11209.0
2024-04-10 10:50:00,152.15,152.23,152.02,152.13,14731.0,152.15,152.23,152.02,152.13,14731.0
2024-04-10 10:55:00,152.22,152.25,152.06,152.22,10253.0,152.22,152.25,152.06,152.22,10253.0
2024-04-10 11:00:00,152.14,152.22,152.12,152.15,4200.0,152.14,152.22,152.12,152.15,4200.0
2024-04-10 11:05:00,152.1,152.22,151.98,151.99,11179.0,152.1,152.22,151.98,151.99,11179.0
2024-04-10 11:10:00,152.05,152.12,151.88,152.1,7960.0,152.05,152.12,151.88,152.1,7960.0
2024-04-10 11:15:00,152.13,152.13,151.76,151.86,5109.0,152.13,152.13,151.76,151.86,5109.0
2024-04-10 11:20:00,151.95,152.02,151.83,152.02,12585.0,151.95,152.02,151.83,152.02,12585.0
2024-04-10 11:25:00,152.04,152.39,151.92,152.25,20766.0,152.04,152.39,151.92,152.25,20766.0
2024-04-10 11:30:00,152.25,152.28,152.11,152.24,5498.0,152.25,152.28,152.11,152.24,5498.0
2024-04-10 11:35:00,152.28,152.3,151.96,151.97,5315.0,152.28,152.3,151.96,151.97,5315.0
2024-04-10 11:40:00,151.95,151.99,151.86,151.92,3192.0,151.95,151.99,151.86,151.92,3192.0
2024-04-10 11:45:00,151.94,152.06,151.92,151.97,4357.0,151.94,152.06,151.92,151.97,4357.0
2024-04-10 11:50:00,151.92,151.94,151.74,151.83,2312.0,151.92,151.94,151.74,151.83,2312.0
2024-04-10 11:55:00,151.8,151.89,151.7,151.88,2943.0,151.8,151.89,151.7,151.88,2943.0
2024-04-10 12:00:00,151.78,152.03,151.78,152.03,7358.0,151.78,152.03,151.78,152.03,7358.0
2024-04-10 12:05:00,152.03,152.03,151.8,151.83,5697.0,152.03,152.03,151.8,151.83,5697.0
2024-04-10 12:10:00,151.88,151.89,151.73,151.81,2232.0,151.88,151.89,151.73,151.81,2232.0
2024-04-10 12:15:00,151.81,151.82,151.69,151.69,2223.0,151.81,151.82,151.69,151.69,2223.0
2024-04-10 12:20:00,151.71,151.98,151.71,151.95,9317.0,151.71,151.98,151.71,151.95,9317.0
2024-04-10 12:25:00,152.06,152.17,151.99,152.05,31236.0,152.06,152.17,151.99,152.05,31236.0
2024-04-10 12:30:00,152.08,152.09,151.84,151.84,6381.0,152.08,152.09,151.84,151.84,6381.0
2024-04-10 12:35:00,151.84,152.11,151.84,151.9,16760.0,151.84,152.11,151.84,151.9,16760.0
2024-04-10 12:40:00,151.9,151.95,151.72,151.8,5380.0,151.9,151.95,151.72,151.8,5380.0
2024-04-10 12:45:00,151.88,151.96,151.71,151.81,4049.0,151.88,151.96,151.71,151.81,4049.0
2024-04-10 12:50:00,151.81,151.98,151.8,151.93,4916.0,151.81,151.98,151.8,151.93,4916.0
2024-04-10 12:55:00,152.02,152.25,152.0,152.25,3761.0,152.02,152.25,152.0,152.25,3761.0
2024-04-10 13:00:00,152.27,152.33,151.62,151.63,6569.0,152.27,152.33,151.62,151.63,6569.0
2024-04-10 13:05:00,151.66,151.77,151.59,151.64,4060.0,151.66,151.77,151.59,151.64,4060.0
2024-04-10 13:10:00,151.58,151.72,151.57,151.72,2000.0,151.58,151.72,151.57,151.72,2000.0
2024-04-10 13:15:00,151.63,151.95,151.61,151.83,5452.0,151.63,151.95,151.61,151.83,5452.0
2024-04-10 13:20:00,151.88,152.11,151.84,152.11,4120.0,151.88,152.11,151.84,152.11,4120.0
2024-04-10 13:25:00,152.03,152.1,151.76,151.8,6218.0,152.03,152.1,151.76,151.8,6218.0
2024-04-10 13:30:00,151.8,151.8,151.34,151.47,6292.0,151.8,151.8,151.34,151.47,6292.0
2024-04-10 13:35:00,151.39,151.39,151.12,151.24,13443.0,151.39,151.39,151.12,151.24,13443.0
2024-04-10 13:40:00,151.25,151.35,151.17,151.17,2417.0,151.25,151.35,151.17,151.17,2417.0
2024-04-10 13:45:00,151.17,151.5,151.17,151.5,4173.0,151.17,151.5,151.17,151.5,4173.0
2024-04-10 13:50:00,151.5,151.65,151.45,151.59,4859.0,151.5,151.65,151.45,151.59,4859.0
2024-04-10 13:55:00,151.57,152.0,151.52,151.75,3445.0,151.57,152.0,151.52,151.75,3445.0
2024-04-10 14:00:00,151.64,152.05,151.54,152.05,5277.0,151.64,152.05,151.54,152.05,5277.0
2024-04-10 14:05:00,151.9,152.0,151.86,151.95,1933.0,151.9,152.0,151.86,151.95,1933.0
2024-04-10 14:10:00,151.94,151.96,151.75,151.77,6514.0,151.94,151.96,151.75,151.77,6514.0
2024-04-10 14:15:00,151.84,151.87,151.58,151.59,7075.0,151.84,151.87,151.58,151.59,7075.0
2024-04-10 14:20:00,151.65,151.75,151.34,151.34,7170.0,151.65,151.75,151.34,151.34,7170.0
2024-04-10 14:25:00,151.5,151.56,151.25,151.31,5479.0,151.5,151.56,151.25,151.31,5479.0
2024-04-10 14:30:00,151.33,151.45,151.32,151.41,4229.0,151.33,151.45,151.32,151.41,4229.0
2024-04-10 14:35:00,151.41,151.63,151.37,151.58,4371.0,151.41,151.63,151.37,151.58,4371.0
2024-04-10 14:40:00,151.63,151.69,151.49,151.62,5346.0,151.63,151.69,151.49,151.62,5346.0
2024-04-10 14:45:00,151.64,151.64,151.51,151.58,3052.0,151.64,151.64,151.51,151.58,3052.0
2024-04-10 14:50:00,151.58,151.74,151.34,151.44,5806.0,151.58,151.74,151.34,151.44,5806.0
2024-04-10 14:55:00,151.38,151.38,151.15,151.35,5373.0,151.38,151.38,151.15,151.35,5373.0
2024-04-10 15:00:00,151.31,151.45,151.28,151.41,3600.0,151.31,151.45,151.28,151.41,3600.0
2024-04-10 15:05:00,151.4,151.71,151.37,151.71,6668.0,151.4,151.71,151.37,151.71,6668.0
2024-04-10 15:10:00,151.73,152.03,151.73,152.0,5000.0,151.73,152.03,151.73,152.0,5000.0
2024-04-10 15:15:00,152.0,152.07,151.94,152.03,2118.0,152.0,152.07,151.94,152.03,2118.0
2024-04-10 15:20:00,152.12,152.33,152.06,152.33,5670.0,152.12,152.33,152.06,152.33,5670.0
2024-04-10 15:25:00,152.32,152.4,152.12,152.16,12698.0,152.32,152.4,152.12,152.16,12698.0
2024-04-10 15:30:00,152.11,152.11,151.79,151.91,4294.0,152.11,152.11,151.79,151.91,4294.0
2024-04-10 15:35:00,151.89,152.02,151.84,151.98,6707.0,151.89,152.02,151.84,151.98,6707.0
2024-04-10 15:40:00,152.0,152.3,152.0,152.3,8583.0,152.0,152.3,152.0,152.3,8583.0
2024-04-10 15:45:00,152.28,152.42,152.23,152.24,8695.0,152.28,152.42,152.23,152.24,8695.0
2024-04-10 15:50:00,152.25,152.36,152.02,152.25,19715.0,152.25,152.36,152.02,152.25,19715.0
2024-04-10 15:55:00,152.2,152.24,151.95,152.16,68528.0,152.2,152.24,151.95,152.16,68528.0
2024-04-11 09:30:00,152.68,153.05,152.38,152.41,7581.0,152.68,153.05,152.38,152.41,7581.0
2024-04-11 09:35:00,152.21,152.28,152.08,152.17,2963.0,152.21,152.28,152.08,152.17,2963.0
2024-04-11 09:40:00,152.2,152.2,152.12,152.14,911.0,152.2,152.2,152.12,152.14,911.0
2024-04-11 09:45:00,152.09,152.09,151.9,151.99,3374.0,152.09,152.09,151.9,151.99,3374.0
2024-04-11 09:50:00,152.09,152.2,151.85,151.94,1850.0,152.09,152.2,151.85,151.94,1850.0
2024-04-11 09:55:00,151.86,151.86,151.68,151.75,1053.0,151.86,151.86,151.68,151.75,1053.0
2024-04-11 10:00:00,151.62,151.67,151.44,151.62,3369.0,151.62,151.67,151.44,151.62,3369.0
2024-04-11 10:05:00,151.69,151.78,151.6,151.78,1500.0,151.69,151.78,151.6,151.78,1500.0
2024-04-11 10:10:00,151.69,152.03,151.68,152.01,4118.0,151.69,152.03,151.68,152.01,4118.0
2024-04-11 10:15:00,151.9,151.93,151.68,151.82,1925.0,151.9,151.93,151.68,151.82,1925.0
2024-04-11 10:20:00,151.84,151.9,151.65,151.65,1500.0,151.84,151.9,151.65,151.65,1500.0
2024-04-11 10:25:00,151.78,151.78,151.58,151.58,2131.0,151.78,151.78,151.58,151.58,2131.0
2024-04-11 10:30:00,151.58,151.63,151.37,151.5,10157.0,151.58,151.63,151.37,151.5,10157.0
2024-04-11 10:35:00,151.13,151.14,150.82,150.91,2799.0,151.13,151.14,150.82,150.91,2799.0
2024-04-11 10:40:00,151.05,151.09,150.85,150.93,3800.0,151.05,151.09,150.85,150.93,3800.0
2024-04-11 10:45:00,150.88,151.02,150.79,150.8,3408.0,150.88,151.02,150.79,150.8,3408.0
2024-04-11 10:50:00,150.79,150.8,150.66,150.66,998.0,150.79,150.8,150.66,150.66,998.0
2024-04-11 10:55:00,150.66,150.67,150.5,150.51,1938.0,150.66,150.67,150.5,150.51,1938.0
2024-04-11 11:00:00,150.47,150.65,150.47,150.56,2500.0,150.47,150.65,150.47,150.56,2500.0
2024-04-11 11:05:00,150.5,150.52,150.41,150.45,1369.0,150.5,150.52,150.41,150.45,1369.0
2024-04-11 11:10:00,150.49,150.59,150.4,150.4,3933.0,150.49,150.59,150.4,150.4,3933.0
2024-04-11 11:15:00,150.38,150.71,150.37,150.57,3844.0,150.38,150.71,150.37,150.57,3844.0
2024-04-11 11:20:00,150.62,150.69,150.6,150.63,1954.0,150.62,150.69,150.6,150.63,1954.0
2024-04-11 11:25:00,150.73,150.77,150.67,150.69,1500.0,150.73,150.77,150.67,150.69,1500.0
2024-04-11 11:30:00,150.7,150.82,150.67,150.77,2425.0,150.7,150.82,150.67,150.77,2425.0
2024-04-11 11:35:00,150.82,150.96,150.82,150.85,1300.0,150.82,150.96,150.82,150.85,1300.0
2024-04-11 11:40:00,150.81,150.93,150.49,150.49,3051.0,150.81,150.93,150.49,150.49,3051.0
2024-04-11 11:45:00,150.56,150.78,150.56,150.73,1200.0,150.56,150.78,150.56,150.73,1200.0
2024-04-11 11:50:00,150.75,150.75,150.66,150.69,653.0,150.75,150.75,150.66,150.69,653.0
2024-04-11 11:55:00,150.66,150.91,150.65,150.91,3028.0,150.66,150.91,150.65,150.91,3028.0
2024-04-11 12:00:00,150.94,150.97,150.73,150.83,1849.0,150.94,150.97,150.73,150.83,1849.0
2024-04-11 12:05:00,150.75,150.8,150.52,150.52,2426.0,150.75,150.8,150.52,150.52,2426.0
2024-04-11 12:10:00,150.49,150.5,150.42,150.48,400.0,150.49,150.5,150.42,150.48,400.0
2024-04-11 12:15:00,150.5,150.71,150.45,150.71,5850.0,150.5,150.71,150.45,150.71,5850.0
2024-04-11 12:20:00,150.68,151.03,150.64,150.95,4771.0,150.68,151.03,150.64,150.95,4771.0
2024-04-11 12:25:00,150.96,151.03,150.9,151.03,3204.0,150.96,151.03,150.9,151.03,3204.0
2024-04-11 12:30:00,151.07,151.14,151.0,151.12,8406.0,151.07,151.14,151.0,151.12,8406.0
2024-04-11 12:35:00,151.12,151.22,151.07,151.18,4776.0,151.12,151.22,151.07,151.18,4776.0
2024-04-11 12:40:00,151.22,151.26,151.18,151.23,4000.0,151.22,151.26,151.18,151.23,4000.0
2024-04-11 12:45:00,151.24,151.3,151.13,151.27,4284.0,151.24,151.3,151.13,151.27,4284.0
2024-04-11 12:50:00,151.28,151.34,151.17,151.25,4546.0,151.28,151.34,151.17,151.25,4546.0
2024-04-11 12:55:00,151.24,151.25,151.17,151.24,3094.0,151.24,151.25,151.17,151.24,3094.0
2024-04-11 13:00:00,151.28,151.42,150.99,151.36,15976.0,151.28,151.42,150.99,151.36,15976.0
2024-04-11 13:05:00,151.32,151.58,151.27,151.57,19514.0,151.32,151.58,151.27,151.57,19514.0
2024-04-11 13:10:00,151.58,151.92,151.58,151.92,2282.0,151.58,151.92,151.58,151.92,2282.0
2024-04-11 13:15:00,151.92,152.04,151.88,152.0,4642.0,151.92,152.04,151.88,152.0,4642.0
2024-04-11 13:20:00,152.02,152.07,151.87,151.95,17234.0,152.02,152.07,151.87,151.95,17234.0
2024-04-11 13:25:00,151.99,152.08,151.92,152.0,11303.0,151.99,152.08,151.92,152.0,11303.0
2024-04-11 13:30:00,151.9,152.16,151.87,152.14,5233.0,151.9,152.16,151.87,152.14,5233.0
2024-04-11 13:35:00,152.09,152.33,152.03,152.04,5341.0,152.09,152.33,152.03,152.04,5341.0
2024-04-11 13:40:00,152.04,152.27,151.93,152.25,4586.0,152.04,152.27,151.93,152.25,4586.0
2024-04-11 13:45:00,152.15,152.28,152.12,152.24,3934.0,152.15,152.28,152.12,152.24,3934.0
2024-04-11 13:50:00,152.31,152.35,152.22,152.27,4722.0,152.31,152.35,152.22,152.27,4722.0
2024-04-11 13:55:00,152.27,152.47,152.27,152.41,3000.0,152.27,152.47,152.27,152.41,3000.0
2024-04-11 14:00:00,152.41,152.43,152.31,152.41,4631.0,152.41,152.43,152.31,152.41,4631.0
2024-04-11 14:05:00,152.41,152.71,152.41,152.71,5073.0,152.41,152.71,152.41,152.71,5073.0
2024-04-11 14:10:00,152.74,152.74,152.34,152.36,6841.0,152.74,152.74,152.34,152.36,6841.0
2024-04-11 14:15:00,152.37,152.37,152.25,152.27,4094.0,152.37,152.37,152.25,152.27,4094.0
2024-04-11 14:20:00,152.28,152.51,152.25,152.4,7918.0,152.28,152.51,152.25,152.4,7918.0
2024-04-11 14:25:00,152.38,152.53,152.33,152.37,10398.0,152.38,152.53,152.33,152.37,10398.0
2024-04-11 14:30:00,152.41,152.58,152.38,152.39,7326.0,152.41,152.58,152.38,152.39,7326.0
2024-04-11 14:35:00,152.42,152.47,152.39,152.46,4916.0,152.42,152.47,152.39,152.46,4916.0
2024-04-11 14:40:00,152.5,152.56,152.44,152.48,5563.0,152.5,152.56,152.44,152.48,5563.0
2024-04-11 14:45:00,152.5,152.51,152.34,152.38,4828.0,152.5,152.51,152.34,152.38,4828.0
2024-04-11 14:50:00,152.41,152.41,152.25,152.36,6522.0,152.41,152.41,152.25,152.36,6522.0
2024-04-11 14:55:00,152.38,152.38,152.23,152.23,4951.0,152.38,152.38,152.23,152.23,4951.0
2024-04-11 15:00:00,152.25,152.33,152.24,152.32,6499.0,152.25,152.33,152.24,152.32,6499.0
2024-04-11 15:05:00,152.32,152.56,152.32,152.53,5863.0,152.32,152.56,152.32,152.53,5863.0
2024-04-11 15:10:00,152.53,152.65,152.48,152.49,6504.0,152.53,152.65,152.48,152.49,6504.0
2024-04-11 15:15:00,152.47,152.66,152.44,152.45,11061.0,152.47,152.66,152.44,152.45,11061.0
2024-04-11 15:20:00,152.47,152.51,152.36,152.43,7690.0,152.47,152.51,152.36,152.43,7690.0
2024-04-11 15:25:00,152.43,152.54,152.43,152.46,5560.0,152.43,152.54,152.43,152.46,5560.0
2024-04-11 15:30:00,152.46,152.54,152.37,152.47,9076.0,152.46,152.54,152.37,152.47,9076.0
2024-04-11 15:35:00,152.44,152.48,152.23,152.31,5313.0,152.44,152.48,152.23,152.31,5313.0
2024-04-11 15:40:00,152.3,152.46,152.3,152.42,8722.0,152.3,152.46,152.3,152.42,8722.0
2024-04-11 15:45:00,152.42,152.49,152.24,152.28,18447.0,152.42,152.49,152.24,152.28,18447.0
2024-04-11 15:50:00,152.28,152.31,151.77,151.77,32649.0,152.28,152.31,151.77,151.77,32649.0
2024-04-11 15:55:00,151.76,151.76,151.3,151.32,82154.0,151.76,151.76,151.3,151.32,82154.0
2024-04-12 09:30:00,150.0,150.32,149.03,149.03,27077.0,150.0,150.32,149.03,149.03,27077.0
2024-04-12 09:35:00,149.02,149.8,148.85,149.79,12137.0,149.02,149.8,148.85,149.79,12137.0
2024-04-12 09:40:00,149.68,149.76,149.14,149.27,18561.0,149.68,149.76,149.14,149.27,18561.0
2024-04-12 09:45:00,149.36,149.55,149.2,149.24,12237.0,149.36,149.55,149.2,149.24,12237.0
2024-04-12 09:50:00,149.18,149.47,149.17,149.34,5274.0,149.18,149.47,149.17,149.34,5274.0
2024-04-12 09:55:00,149.39,149.47,149.3,149.42,4184.0,149.39,149.47,149.3,149.42,4184.0
2024-04-12 10:00:00,149.32,149.53,149.27,149.53,7700.0,149.32,149.53,149.27,149.53,7700.0
2024-04-12 10:05:00,149.53,149.66,149.34,149.59,27707.0,149.53,149.66,149.34,149.59,27707.0
2024-04-12 10:10:00,149.62,149.79,149.58,149.79,37585.0,149.62,149.79,149.58,149.79,37585.0
2024-04-12 10:15:00,149.8,150.06,149.77,149.8,41909.0,149.8,150.06,149.77,149.8,41909.0
2024-04-12 10:20:00,149.8,149.87,149.72,149.78,14940.0,149.8,149.87,149.72,149.78,14940.0
2024-04-12 10:25:00,149.78,149.82,149.61,149.63,8233.0,149.78,149.82,149.61,149.63,8233.0
2024-04-12 10:30:00,149.57,149.68,149.48,149.48,8030.0,149.57,149.68,149.48,149.48,8030.0
2024-04-12 10:35:00,149.51,149.6,149.29,149.41,6718.0,149.51,149.6,149.29,149.41,6718.0
2024-04-12 10:40:00,149.41,149.61,149.41,149.59,7993.0,149.41,149.61,149.41,149.59,7993.0
2024-04-12 10:45:00,149.6,149.6,149.44,149.45,10819.0,149.6,149.6,149.44,149.45,10819.0
2024-04-12 10:50:00,149.43,149.46,149.28,149.41,5749.0,149.43,149.46,149.28,149.41,5749.0
2024-04-12 10:55:00,149.42,149.43,149.22,149.26,7745.0,149.42,149.43,149.22,149.26,7745.0
2024-04-12 11:00:00,149.27,149.47,149.27,149.42,4662.0,149.27,149.47,149.27,149.42,4662.0
2024-04-12 11:05:00,149.39,149.41,149.08,149.16,6886.0,149.39,149.41,149.08,149.16,6886.0
2024-04-12 11:10:00,149.17,149.36,149.15,149.36,4378.0,149.17,149.36,149.15,149.36,4378.0
2024-04-12 11:15:00,149.37,149.53,149.24,149.43,5762.0,149.37,149.53,149.24,149.43,5762.0
2024-04-12 11:20:00,149.44,149.55,149.4,149.5,4782.0,149.44,149.55,149.4,149.5,4782.0
2024-04-12 11:25:00,149.49,149.58,149.33,149.57,5941.0,149.49,149.58,149.33,149.57,5941.0
2024-04-12 11:30:00,149.56,149.59,149.37,149.59,5030.0,149.56,149.59,149.37,149.59,5030.0
2024-04-12 11:35:00,149.64,149.71,149.55,149.56,4275.0,149.64,149.71,149.55,149.56,4275.0
2024-04-12 11:40:00,149.53,149.65,149.51,149.62,5209.0,149.53,149.65,149.51,149.62,5209.0
2024-04-12 11:45:00,149.66,149.7,149.38,149.43,7115.0,149.66,149.7,149.38,149.43,7115.0
2024-04-12 11:50:00,149.38,149.49,149.35,149.42,3939.0,149.38,149.49,149.35,149.42,3939.0
2024-04-12 11:55:00,149.43,149.52,149.41,149.52,3018.0,149.43,149.52,149.41,149.52,3018.0
2024-04-12 12:00:00,149.51,149.54,149.44,149.53,3055.0,149.51,149.54,149.44,149.53,3055.0
2024-04-12 12:05:00,149.55,149.73,149.54,149.59,2954.0,149.55,149.73,149.54,149.59,2954.0
2024-04-12 12:10:00,149.56,149.67,149.49,149.53,4373.0,149.56,149.67,149.49,149.53,4373.0
2024-04-12 12:15:00,149.52,149.56,149.24,149.24,3630.0,149.52,149.56,149.24,149.24,3630.0
2024-04-12 12:20:00,149.22,149.34,149.19,149.19,7253.0,149.22,149.34,149.19,149.19,7253.0
2024-04-12 12:25:00,149.18,149.25,149.15,149.22,4160.0,149.18,149.25,149.15,149.22,4160.0
2024-04-12 12:30:00,149.19,149.26,149.08,149.13,2870.0,149.19,149.26,149.08,149.13,2870.0
2024-04-12 12:35:00,149.13,149.13,148.86,148.86,8377.0,149.13,149.13,148.86,148.86,8377.0
2024-04-12 12:40:00,148.81,148.82,148.69,148.8,3874.0,148.81,148.82,148.69,148.8,3874.0
2024-04-12 12:45:00,148.78,148.91,148.74,148.74,4592.0,148.78,148.91,148.74,148.74,4592.0
2024-04-12 12:50:00,148.71,148.78,148.63,148.64,10143.0,148.71,148.78,148.63,148.64,10143.0
2024-04-12 12:55:00,148.67,148.74,148.65,148.68,5163.0,148.67,148.74,148.65,148.68,5163.0
2024-04-12 13:00:00,148.7,148.7,148.56,148.7,6384.0,148.7,148.7,148.56,148.7,6384.0
2024-04-12 13:05:00,148.71,148.73,148.47,148.5,10596.0,148.71,148.73,148.47,148.5,10596.0
2024-04-12 13:10:00,148.53,148.64,148.46,148.5,14432.0,148.53,148.64,148.46,148.5,14432.0
2024-04-12 13:15:00,148.49,148.78,148.48,148.69,7424.0,148.49,148.78,148.48,148.69,7424.0
2024-04-12 13:20:00,148.71,148.71,148.61,148.71,3396.0,148.71,148.71,148.61,148.71,3396.0
2024-04-12 13:25:00,148.7,148.73,148.53,148.58,6761.0,148.7,148.73,148.53,148.58,6761.0
2024-04-12 13:30:00,148.55,148.6,148.47,148.6,4931.0,148.55,148.6,148.47,148.6,4931.0
2024-04-12 13:35:00,148.63,148.73,148.57,148.73,4545.0,148.63,148.73,148.57,148.73,4545.0
2024-04-12 13:40:00,148.69,148.87,148.68,148.82,6697.0,148.69,148.87,148.68,148.82,6697.0
2024-04-12 13:45:00,148.82,149.09,148.82,149.02,7677.0,148.82,149.09,148.82,149.02,7677.0
2024-04-12 13:50:00,149.1,149.17,148.9,148.95,3504.0,149.1,149.17,148.9,148.95,3504.0
2024-04-12 13:55:00,148.95,149.05,148.81,148.82,6031.0,148.95,149.05,148.81,148.82,6031.0
2024-04-12 14:00:00,148.75,148.79,148.66,148.75,5299.0,148.75,148.79,148.66,148.75,5299.0
2024-04-12 14:05:00,148.74,148.83,148.68,148.77,7182.0,148.74,148.83,148.68,148.77,7182.0
2024-04-12 14:10:00,148.78,148.85,148.68,148.69,5563.0,148.78,148.85,148.68,148.69,5563.0
2024-04-12 14:15:00,148.63,148.92,148.63,148.83,5216.0,148.63,148.92,148.63,148.83,5216.0
2024-04-12 14:20:00,148.85,148.85,148.68,148.69,8707.0,148.85,148.85,148.68,148.69,8707.0
2024-04-12 14:25:00,148.66,148.7,148.57,148.62,11326.0,148.66,148.7,148.57,148.62,11326.0
2024-04-12 14:30:00,148.62,148.62,148.42,148.47,8475.0,148.62,148.62,148.42,148.47,8475.0
2024-04-12 14:35:00,148.46,148.46,148.3,148.37,5974.0,148.46,148.46,148.3,148.37,5974.0
2024-04-12 14:40:00,148.38,148.56,148.27,148.44,13879.0,148.38,148.56,148.27,148.44,13879.0
2024-04-12 14:45:00,148.46,148.55,148.4,148.41,6016.0,148.46,148.55,148.4,148.41,6016.0
2024-04-12 14:50:00,148.42,148.61,148.42,148.44,8610.0,148.42,148.61,148.42,148.44,8610.0
2024-04-12 14:55:00,148.41,148.45,148.33,148.38,9536.0,148.41,148.45,148.33,148.38,9536.0
2024-04-12 15:00:00,148.37,148.52,148.31,148.36,13954.0,148.37,148.52,148.31,148.36,13954.0
2024-04-12 15:05:00,148.35,148.36,148.09,148.16,8298.0,148.35,148.36,148.09,148.16,8298.0
2024-04-12 15:10:00,148.17,148.42,148.16,148.28,8862.0,148.17,148.42,148.16,148.28,8862.0
2024-04-12 15:15:00,148.28,148.28,148.05,148.07,10639.0,148.28,148.28,148.05,148.07,10639.0
2024-04-12 15:20:00,148.1,148.27,148.07,148.25,9234.0,148.1,148.27,148.07,148.25,9234.0
2024-04-12 15:25:00,148.28,148.4,148.24,148.25,8038.0,148.28,148.4,148.24,148.25,8038.0
2024-04-12 15:30:00,148.27,148.31,148.2,148.29,11460.0,148.27,148.31,148.2,148.29,11460.0
2024-04-12 15:35:00,148.26,148.26,147.9,147.93,18119.0,148.26,148.26,147.9,147.93,18119.0
2024-04-12 15:40:00,147.93,148.41,147.93,148.41,17694.0,147.93,148.41,147.93,148.41,17694.0
2024-04-12 15:45:00,148.41,148.44,147.91,147.94,47090.0,148.41,148.44,147.91,147.94,47090.0
2024-04-12 15:50:00,147.95,147.99,147.7,147.72,99534.0,147.95,147.99,147.7,147.72,99534.0
2024-04-12 15:55:00,147.7,147.8,147.18,147.26,318234.0,147.7,147.8,147.18,147.26,318234.0
2024-04-15 09:30:00,147.63,147.68,147.27,147.53,21757.0,147.63,147.68,147.27,147.53,21757.0
2024-04-15 09:35:00,147.53,147.53,147.29,147.5,1939.0,147.53,147.53,147.29,147.5,1939.0
2024-04-15 09:40:00,147.76,147.76,147.22,147.22,2837.0,147.76,147.76,147.22,147.22,2837.0
2024-04-15 09:45:00,147.21,147.57,147.19,147.34,7284.0,147.21,147.57,147.19,147.34,7284.0
2024-04-15 09:50:00,147.4,147.42,147.18,147.25,2905.0,147.4,147.42,147.18,147.25,2905.0
2024-04-15 09:55:00,147.25,147.38,146.95,147.0,7997.0,147.25,147.38,146.95,147.0,7997.0
2024-04-15 10:00:00,146.99,147.09,146.87,146.97,5776.0,146.99,147.09,146.87,146.97,5776.0
2024-04-15 10:05:00,146.93,147.0,146.33,146.34,4757.0,146.93,147.0,146.33,146.34,4757.0
2024-04-15 10:10:00,146.18,146.18,145.85,146.04,5518.0,146.18,146.18,145.85,146.04,5518.0
2024-04-15 10:15:00,146.04,146.19,145.89,145.89,6126.0,146.04,146.19,145.89,145.89,6126.0
2024-04-15 10:20:00,145.97,145.97,145.66,145.68,4949.0,145.97,145.97,145.66,145.68,4949.0
2024-04-15 10:25:00,145.52,145.56,145.26,145.4,6777.0,145.52,145.56,145.26,145.4,6777.0
2024-04-15 10:30:00,145.37,145.63,145.29,145.55,7443.0,145.37,145.63,145.29,145.55,7443.0
2024-04-15 10:35:00,145.49,145.99,145.49,145.83,203182.0,145.49,145.99,145.49,145.83,203182.0
2024-04-15 10:40:00,145.87,146.07,145.41,145.48,6349.0,145.87,146.07,145.41,145.48,6349.0
2024-04-15 10:45:00,145.51,145.51,144.9,145.11,10736.0,145.51,145.51,144.9,145.11,10736.0
2024-04-15 10:50:00,145.07,145.12,144.79,144.8,6528.0,145.07,145.12,144.79,144.8,6528.0
2024-04-15 10:55:00,144.84,145.31,144.8,145.31,17777.0,144.84,145.31,144.8,145.31,17777.0
2024-04-15 11:00:00,145.35,145.87,145.33,145.71,5764.0,145.35,145.87,145.33,145.71,5764.0
2024-04-15 11:05:00,145.78,145.94,145.76,145.84,4988.0,145.78,145.94,145.76,145.84,4988.0
2024-04-15 11:10:00,145.81,146.28,145.81,146.19,25833.0,145.81,146.28,145.81,146.19,25833.0
2024-04-15 11:15:00,146.18,146.18,145.97,145.97,3467.0,146.18,146.18,145.97,145.97,3467.0
2024-04-15 11:20:00,145.97,145.98,145.8,145.92,3822.0,145.97,145.98,145.8,145.92,3822.0
2024-04-15 11:25:00,146.0,146.17,145.94,146.09,4717.0,146.0,146.17,145.94,146.09,4717.0
2024-04-15 11:30:00,146.08,146.19,146.02,146.06,3566.0,146.08,146.19,146.02,146.06,3566.0
2024-04-15 11:35:00,146.06,146.19,146.06,146.14,4305.0,146.06,146.19,146.06,146.14,4305.0
2024-04-15 11:40:00,146.14,146.32,146.11,146.31,12155.0,146.14,146.32,146.11,146.31,12155.0
2024-04-15 11:45:00,146.3,146.3,146.18,146.24,2808.0,146.3,146.3,146.18,146.24,2808.0
2024-04-15 11:50:00,146.32,146.62,146.32,146.61,4723.0,146.32,146.62,146.32,146.61,4723.0
2024-04-15 11:55:00,146.62,146.64,146.33,146.33,5546.0,146.62,146.64,146.33,146.33,5546.0
2024-04-15 12:00:00,146.39,146.78,146.38,146.78,8177.0,146.39,146.78,146.38,146.78,8177.0
2024-04-15 12:05:00,146.75,146.82,146.66,146.71,7139.0,146.75,146.82,146.66,146.71,7139.0
2024-04-15 12:10:00,146.69,146.69,146.61,146.63,3390.0,146.69,146.69,146.61,146.63,3390.0
2024-04-15 12:15:00,146.6,146.62,146.46,146.49,4247.0,146.6,146.62,146.46,146.49,4247.0
2024-04-15 12:20:00,146.51,146.51,146.19,146.19,6618.0,146.51,146.51,146.19,146.19,6618.0
2024-04-15 12:25:00,146.22,146.38,146.22,146.38,6511.0,146.22,146.38,146.22,146.38,6511.0
2024-04-15 12:30:00,146.35,146.36,146.06,146.09,11563.0,146.35,146.36,146.06,146.09,11563.0
2024-04-15 12:35:00,146.13,146.16,145.97,146.05,6882.0,146.13,146.16,145.97,146.05,6882.0
2024-04-15 12:40:00,146.06,146.13,145.95,145.97,10230.0,146.06,146.13,145.95,145.97,10230.0
2024-04-15 12:45:00,145.98,146.07,145.85,145.92,7830.0,145.98,146.07,145.85,145.92,7830.0
2024-04-15 12:50:00,145.89,145.9,145.74,145.74,2316.0,145.89,145.9,145.74,145.74,2316.0
2024-04-15 12:55:00,145.71,145.77,145.6,145.73,4649.0,145.71,145.77,145.6,145.73,4649.0
2024-04-15 13:00:00,145.73,145.73,145.64,145.67,5324.0,145.73,145.73,145.64,145.67,5324.0
2024-04-15 13:05:00,145.67,145.85,145.67,145.82,10174.0,145.67,145.85,145.67,145.82,10174.0
2024-04-15 13:10:00,145.82,145.97,145.69,145.93,9695.0,145.82,145.97,145.69,145.93,9695.0
2024-04-15 13:15:00,145.9,146.28,145.69,145.72,12115.0,145.9,146.28,145.69,145.72,12115.0
2024-04-15 13:20:00,145.71,145.71,145.26,145.34,6950.0,145.71,145.71,145.26,145.34,6950.0
2024-04-15 13:25:00,145.36,145.37,144.92,144.96,8420.0,145.36,145.37,144.92,144.96,8420.0
2024-04-15 13:30:00,144.88,144.88,144.59,144.69,7748.0,144.88,144.88,144.59,144.69,7748.0
2024-04-15 13:35:00,144.62,144.9,144.62,144.7,5717.0,144.62,144.9,144.62,144.7,5717.0
2024-04-15 13:40:00,144.68,145.07,144.58,144.97,11682.0,144.68,145.07,144.58,144.97,11682.0
2024-04-15 13:45:00,144.94,145.09,144.91,145.02,5124.0,144.94,145.09,144.91,145.02,5124.0
2024-04-15 13:50:00,144.94,145.3,144.84,145.22,5373.0,144.94,145.3,144.84,145.22,5373.0
2024-04-15 13:55:00,145.27,145.48,145.18,145.37,7069.0,145.27,145.48,145.18,145.37,7069.0
2024-04-15 14:00:00,145.34,145.34,145.06,145.18,7438.0,145.34,145.34,145.06,145.18,7438.0
2024-04-15 14:05:00,145.13,145.18,145.1,145.15,9009.0,145.13,145.18,145.1,145.15,9009.0
2024-04-15 14:10:00,145.09,145.09,144.95,145.05,5266.0,145.09,145.09,144.95,145.05,5266.0
2024-04-15 14:15:00,144.97,145.07,144.94,144.99,3415.0,144.97,145.07,144.94,144.99,3415.0
2024-04-15 14:20:00,144.94,144.98,144.74,144.89,8841.0,144.94,144.98,144.74,144.89,8841.0
2024-04-15 14:25:00,144.92,145.07,144.91,144.91,11941.0,144.92,145.07,144.91,144.91,11941.0
2024-04-15 14:30:00,144.9,145.06,144.84,144.91,8105.0,144.9,145.06,144.84,144.91,8105.0
2024-04-15 14:35:00,144.99,145.02,144.81,144.82,5587.0,144.99,145.02,144.81,144.82,5587.0
2024-04-15 14:40:00,144.84,145.06,144.83,144.88,20809.0,144.84,145.06,144.83,144.88,20809.0
2024-04-15 14:45:00,144.84,145.01,144.84,144.95,2532.0,144.84,145.01,144.84,144.95,2532.0
2024-04-15 14:50:00,145.0,145.0,144.74,144.95,14197.0,145.0,145.0,144.74,144.95,14197.0
2024-04-15 14:55:00,144.95,145.02,144.86,144.93,7491.0,144.95,145.02,144.86,144.93,7491.0
2024-04-15 15:00:00,144.94,145.03,144.75,144.75,7238.0,144.94,145.03,144.75,144.75,7238.0
2024-04-15 15:05:00,144.75,144.89,144.68,144.85,11127.0,144.75,144.89,144.68,144.85,11127.0
2024-04-15 15:10:00,144.88,144.88,144.56,144.58,5122.0,144.88,144.88,144.56,144.58,5122.0
2024-04-15 15:15:00,144.58,144.75,144.48,144.75,15479.0,144.58,144.75,144.48,144.75,15479.0
2024-04-15 15:20:00,144.75,145.47,144.73,145.21,24060.0,144.75,145.47,144.73,145.21,24060.0
2024-04-15 15:25:00,145.24,145.27,145.17,145.19,15590.0,145.24,145.27,145.17,145.19,15590.0
2024-04-15 15:30:00,145.22,145.31,145.07,145.09,14681.0,145.22,145.31,145.07,145.09,14681.0
2024-04-15 15:35:00,145.06,145.06,144.81,144.9,7086.0,145.06,145.06,144.81,144.9,7086.0
2024-04-15 15:40:00,144.88,144.88,144.74,144.79,11080.0,144.88,144.88,144.74,144.79,11080.0
2024-04-15 15:45:00,144.77,145.2,144.77,145.18,18063.0,144.77,145.2,144.77,145.18,18063.0
2024-04-15 15:50:00,145.19,145.35,145.04,145.27,60659.0,145.19,145.35,145.04,145.27,60659.0
2024-04-15 15:55:00,145.2,145.35,145.14,145.3,129145.0,145.2,145.35,145.14,145.3,129145.0
2024-04-16 09:30:00,145.3,145.32,144.94,145.0,14391.0,145.3,145.32,144.94,145.0,14391.0
2024-04-16 09:35:00,145.0,145.32,144.91,144.93,41609.0,145.0,145.32,144.91,144.93,41609.0
2024-04-16 09:40:00,144.87,145.27,144.79,145.27,4589.0,144.87,145.27,144.79,145.27,4589.0
2024-04-16 09:45:00,145.25,145.26,145.14,145.21,1234.0,145.25,145.26,145.14,145.21,1234.0
2024-04-16 09:50:00,145.22,145.38,145.21,145.28,44591.0,145.22,145.38,145.21,145.28,44591.0
2024-04-16 09:55:00,145.28,145.37,145.25,145.29,7120.0,145.28,145.37,145.25,145.29,7120.0
2024-04-16 10:00:00,145.28,145.36,145.06,145.06,10599.0,145.28,145.36,145.06,145.06,10599.0
2024-04-16 10:05:00,145.1,145.34,145.04,145.23,7209.0,145.1,145.34,145.04,145.23,7209.0
2024-04-16 10:10:00,145.19,145.34,145.15,145.3,6167.0,145.19,145.34,145.15,145.3,6167.0
2024-04-16 10:15:00,145.29,145.34,145.17,145.34,3586.0,145.29,145.34,145.17,145.34,3586.0
2024-04-16 10:20:00,145.32,145.41,145.26,145.33,16123.0,145.32,145.41,145.26,145.33,16123.0
2024-04-16 10:25:00,145.32,145.35,145.23,145.25,7296.0,145.32,145.35,145.23,145.25,7296.0
2024-04-16 10:30:00,145.23,145.24,144.86,144.89,8302.0,145.23,145.24,144.86,144.89,8302.0
2024-04-16 10:35:00,144.94,145.09,144.94,145.09,3126.0,144.94,145.09,144.94,145.09,3126.0
2024-04-16 10:40:00,145.08,145.2,145.0,145.17,12031.0,145.08,145.2,145.0,145.17,12031.0
2024-04-16 10:45:00,145.16,145.42,145.16,145.34,17424.0,145.16,145.42,145.16,145.34,17424.0
2024-04-16 10:50:00,145.33,145.44,145.33,145.34,5948.0,145.33,145.44,145.33,145.34,5948.0
2024-04-16 10:55:00,145.34,145.51,145.29,145.47,14836.0,145.34,145.51,145.29,145.47,14836.0
2024-04-16 11:00:00,145.47,145.47,145.21,145.28,6830.0,145.47,145.47,145.21,145.28,6830.0
2024-04-16 11:05:00,145.25,145.41,145.25,145.37,3834.0,145.25,145.41,145.25,145.37,3834.0
2024-04-16 11:10:00,145.4,145.49,145.35,145.48,2786.0,145.4,145.49,145.35,145.48,2786.0
2024-04-16 11:15:00,145.48,145.59,145.48,145.54,8514.0,145.48,145.59,145.48,145.54,8514.0
2024-04-16 11:20:00,145.56,145.71,145.49,145.69,33334.0,145.56,145.71,145.49,145.69,33334.0
2024-04-16 11:25:00,145.67,146.11,145.66,145.83,11604.0,145.67,146.11,145.66,145.83,11604.0
2024-04-16 11:30:00,145.87,145.87,145.68,145.83,3287.0,145.87,145.87,145.68,145.83,3287.0
2024-04-16 11:35:00,145.85,145.85,145.68,145.69,4403.0,145.85,145.85,145.68,145.69,4403.0
2024-04-16 11:40:00,145.64,145.87,145.64,145.81,3406.0,145.64,145.87,145.64,145.81,3406.0
2024-04-16 11:45:00,145.84,145.85,145.64,145.73,4746.0,145.84,145.85,145.64,145.73,4746.0
2024-04-16 11:50:00,145.76,145.88,145.72,145.86,2517.0,145.76,145.88,145.72,145.86,2517.0
2024-04-16 11:55:00,145.87,145.9,145.6,145.6,5723.0,145.87,145.9,145.6,145.6,5723.0
2024-04-16 12:00:00,145.52,145.55,145.34,145.5,20684.0,145.52,145.55,145.34,145.5,20684.0
2024-04-16 12:05:00,145.61,145.75,145.58,145.74,6011.0,145.61,145.75,145.58,145.74,6011.0
2024-04-16 12:10:00,145.76,145.76,145.64,145.75,2919.0,145.76,145.76,145.64,145.75,2919.0
2024-04-16 12:15:00,145.7,145.72,145.62,145.62,5730.0,145.7,145.72,145.62,145.62,5730.0
2024-04-16 12:20:00,145.66,145.77,145.61,145.77,90395.0,145.66,145.77,145.61,145.77,90395.0
2024-04-16 12:25:00,145.8,145.86,145.63,145.7,4631.0,145.8,145.86,145.63,145.7,4631.0
2024-04-16 12:30:00,145.7,145.71,145.64,145.65,2050.0,145.7,145.71,145.64,145.65,2050.0
2024-04-16 12:35:00,145.69,145.71,145.58,145.58,6557.0,145.69,145.71,145.58,145.58,6557.0
2024-04-16 12:40:00,145.54,145.59,145.47,145.53,3981.0,145.54,145.59,145.47,145.53,3981.0
2024-04-16 12:45:00,145.56,145.68,145.55,145.67,1509.0,145.56,145.68,145.55,145.67,1509.0
2024-04-16 12:50:00,145.63,145.72,145.52,145.52,6764.0,145.63,145.72,145.52,145.52,6764.0
2024-04-16 12:55:00,145.55,145.59,145.48,145.55,11153.0,145.55,145.59,145.48,145.55,11153.0
2024-04-16 13:00:00,145.56,145.56,145.4,145.47,3005.0,145.56,145.56,145.4,145.47,3005.0
2024-04-16 13:05:00,145.47,145.6,145.44,145.57,4348.0,145.47,145.6,145.44,145.57,4348.0
2024-04-16 13:10:00,145.54,145.55,145.46,145.53,5101.0,145.54,145.55,145.46,145.53,5101.0
2024-04-16 13:15:00,145.5,145.66,145.46,145.66,40627.0,145.5,145.66,145.46,145.66,40627.0
2024-04-16 13:20:00,145.66,145.79,145.49,145.62,125519.0,145.66,145.79,145.49,145.62,125519.0
2024-04-16 13:25:00,145.67,145.78,145.48,145.48,8454.0,145.67,145.78,145.48,145.48,8454.0
2024-04-16 13:30:00,145.48,145.5,145.13,145.24,27127.0,145.48,145.5,145.13,145.24,27127.0
2024-04-16 13:35:00,145.24,145.54,145.21,145.33,15784.0,145.24,145.54,145.21,145.33,15784.0
2024-04-16 13:40:00,145.37,145.53,145.21,145.27,5363.0,145.37,145.53,145.21,145.27,5363.0
2024-04-16 13:45:00,145.31,145.34,145.04,145.05,3302.0,145.31,145.34,145.04,145.05,3302.0
2024-04-16 13:50:00,145.09,145.09,144.85,145.03,4034.0,145.09,145.09,144.85,145.03,4034.0
2024-04-16 13:55:00,145.25,145.25,144.95,145.03,14451.0,145.25,145.25,144.95,145.03,14451.0
2024-04-16 14:00:00,144.98,145.12,144.83,145.12,21746.0,144.98,145.12,144.83,145.12,21746.0
2024-04-16 14:05:00,145.16,145.57,145.16,145.57,7687.0,145.16,145.57,145.16,145.57,7687.0
2024-04-16 14:10:00,145.69,145.83,145.3,145.34,57290.0,145.69,145.83,145.3,145.34,57290.0
2024-04-16 14:15:00,145.29,145.29,144.93,144.93,3646.0,145.29,145.29,144.93,144.93,3646.0
2024-04-16 14:20:00,144.89,145.1,144.69,145.1,10794.0,144.89,145.1,144.69,145.1,10794.0
2024-04-16 14:25:00,145.16,145.34,144.99,145.03,7741.0,145.16,145.34,144.99,145.03,7741.0
2024-04-16 14:30:00,145.13,145.28,144.95,145.27,5910.0,145.13,145.28,144.95,145.27,5910.0
2024-04-16 14:35:00,145.29,145.3,145.09,145.18,3786.0,145.29,145.3,145.09,145.18,3786.0
2024-04-16 14:40:00,145.19,145.29,145.15,145.21,4336.0,145.19,145.29,145.15,145.21,4336.0
2024-04-16 14:45:00,145.21,145.28,145.15,145.15,2871.0,145.21,145.28,145.15,145.15,2871.0
2024-04-16 14:50:00,145.22,145.43,145.22,145.35,3284.0,145.22,145.43,145.22,145.35,3284.0
2024-04-16 14:55:00,145.38,145.49,145.29,145.47,2768.0,145.38,145.49,145.29,145.47,2768.0
2024-04-16 15:00:00,145.51,145.56,145.31,145.38,6572.0,145.51,145.56,145.31,145.38,6572.0
2024-04-16 15:05:00,145.42,145.42,145.26,145.3,5007.0,145.42,145.42,145.26,145.3,5007.0
2024-04-16 15:10:00,145.27,145.35,145.21,145.25,9231.0,145.27,145.35,145.21,145.25,9231.0
2024-04-16 15:15:00,145.25,145.29,145.18,145.29,6365.0,145.25,145.29,145.18,145.29,6365.0
2024-04-16 15:20:00,145.3,145.37,145.2,145.25,23094.0,145.3,145.37,145.2,145.25,23094.0
2024-04-16 15:25:00,145.21,145.35,145.2,145.21,7268.0,145.21,145.35,145.2,145.21,7268.0
2024-04-16 15:30:00,145.18,145.25,145.0,145.0,17542.0,145.18,145.25,145.0,145.0,17542.0
2024-04-16 15:35:00,144.98,145.17,144.98,145.06,7975.0,144.98,145.17,144.98,145.06,7975.0
2024-04-16 15:40:00,145.03,145.23,145.02,145.19,13820.0,145.03,145.23,145.02,145.19,13820.0
2024-04-16 15:45:00,145.22,145.32,145.17,145.29,9336.0,145.22,145.32,145.17,145.29,9336.0
2024-04-16 15:50:00,145.34,145.64,145.3,145.62,37304.0,145.34,145.64,145.3,145.62,37304.0
2024-04-16 15:55:00,145.64,145.74,145.41,145.45,49641.0,145.64,145.74,145.41,145.45,49641.0
2024-04-17 09:30:00,146.3,147.27,145.96,146.71,61312.0,146.3,147.27,145.96,146.71,61312.0
2024-04-17 09:35:00,146.71,147.03,146.18,146.5,20146.0,146.71,147.03,146.18,146.5,20146.0
2024-04-17 09:40:00,146.5,146.55,146.26,146.38,14340.0,146.5,146.55,146.26,146.38,14340.0
2024-04-17 09:45:00,146.29,146.35,146.08,146.24,4820.0,146.29,146.35,146.08,146.24,4820.0
2024-04-17 09:50:00,146.3,146.56,146.27,146.46,11941.0,146.3,146.56,146.27,146.46,11941.0
2024-04-17 09:55:00,146.46,146.58,146.33,146.5,5590.0,146.46,146.58,146.33,146.5,5590.0
2024-04-17 10:00:00,146.5,146.54,146.25,146.3,6471.0,146.5,146.54,146.25,146.3,6471.0
2024-04-17 10:05:00,146.3,146.6,146.29,146.49,14614.0,146.3,146.6,146.29,146.49,14614.0
2024-04-17 10:10:00,146.44,146.66,146.43,146.62,12995.0,146.44,146.66,146.43,146.62,12995.0
2024-04-17 10:15:00,146.59,146.6,145.97,146.14,19644.0,146.59,146.6,145.97,146.14,19644.0
2024-04-17 10:20:00,146.18,146.18,145.36,145.37,14353.0,146.18,146.18,145.36,145.37,14353.0
2024-04-17 10:25:00,145.41,145.51,145.3,145.41,6390.0,145.41,145.51,145.3,145.41,6390.0
2024-04-17 10:30:00,145.35,145.43,145.25,145.25,4773.0,145.35,145.43,145.25,145.25,4773.0
2024-04-17 10:35:00,145.21,145.21,144.97,145.12,13233.0,145.21,145.21,144.97,145.12,13233.0
2024-04-17 10:40:00,145.05,145.1,144.78,144.78,12656.0,145.05,145.1,144.78,144.78,12656.0
2024-04-17 10:45:00,144.8,145.16,144.63,145.08,10181.0,144.8,145.16,144.63,145.08,10181.0
2024-04-17 10:50:00,145.16,145.27,145.06,145.09,10146.0,145.16,145.27,145.06,145.09,10146.0
2024-04-17 10:55:00,145.15,145.39,145.15,145.34,2823.0,145.15,145.39,145.15,145.34,2823.0
2024-04-17 11:00:00,145.32,145.47,145.3,145.46,5587.0,145.32,145.47,145.3,145.46,5587.0
2024-04-17 11:05:00,145.44,145.44,144.96,145.0,15531.0,145.44,145.44,144.96,145.0,15531.0
2024-04-17 11:10:00,145.0,145.0,144.76,144.94,9044.0,145.0,145.0,144.76,144.94,9044.0
2024-04-17 11:15:00,144.98,145.04,144.88,144.91,4354.0,144.98,145.04,144.88,144.91,4354.0
2024-04-17 11:20:00,144.94,144.98,144.73,144.74,6739.0,144.94,144.98,144.73,144.74,6739.0
2024-04-17 11:25:00,144.8,145.04,144.8,144.92,4090.0,144.8,145.04,144.8,144.92,4090.0
2024-04-17 11:30:00,144.9,144.9,144.52,144.63,5300.0,144.9,144.9,144.52,144.63,5300.0
2024-04-17 11:35:00,144.61,144.79,144.61,144.71,2249.0,144.61,144.79,144.61,144.71,2249.0
2024-04-17 11:40:00,144.75,144.86,144.56,144.86,5901.0,144.75,144.86,144.56,144.86,5901.0
2024-04-17 11:45:00,144.68,144.69,144.53,144.53,923.0,144.68,144.69,144.53,144.53,923.0
2024-04-17 11:50:00,144.6,144.7,144.53,144.53,2216.0,144.6,144.7,144.53,144.53,2216.0
2024-04-17 11:55:00,144.53,144.6,144.5,144.56,2158.0,144.53,144.6,144.5,144.56,2158.0
2024-04-17 12:00:00,144.5,144.64,144.26,144.27,6148.0,144.5,144.64,144.26,144.27,6148.0
2024-04-17 12:05:00,144.27,144.27,143.75,143.94,12973.0,144.27,144.27,143.75,143.94,12973.0
2024-04-17 12:10:00,144.01,144.07,143.8,143.99,33166.0,144.01,144.07,143.8,143.99,33166.0
2024-04-17 12:15:00,143.99,143.99,143.83,143.92,2121.0,143.99,143.99,143.83,143.92,2121.0
2024-04-17 12:20:00,143.95,144.01,143.49,143.53,7082.0,143.95,144.01,143.49,143.53,7082.0
2024-04-17 12:25:00,143.58,143.85,143.53,143.85,6391.0,143.58,143.85,143.53,143.85,6391.0
2024-04-17 12:30:00,143.86,144.0,143.79,143.79,3547.0,143.86,144.0,143.79,143.79,3547.0
2024-04-17 12:35:00,143.76,143.92,143.73,143.81,2929.0,143.76,143.92,143.73,143.81,2929.0
2024-04-17 12:40:00,143.77,144.05,143.77,144.02,13822.0,143.77,144.05,143.77,144.02,13822.0
2024-04-17 12:45:00,144.0,144.13,143.81,143.81,7378.0,144.0,144.13,143.81,143.81,7378.0
2024-04-17 12:50:00,143.8,143.8,143.65,143.8,3379.0,143.8,143.8,143.65,143.8,3379.0
2024-04-17 12:55:00,143.74,143.87,143.73,143.84,3453.0,143.74,143.87,143.73,143.84,3453.0
2024-04-17 13:00:00,143.81,144.09,143.8,144.09,2558.0,143.81,144.09,143.8,144.09,2558.0
2024-04-17 13:05:00,144.05,144.24,143.97,144.21,3243.0,144.05,144.24,143.97,144.21,3243.0
2024-04-17 13:10:00,144.23,144.23,144.09,144.14,1898.0,144.23,144.23,144.09,144.14,1898.0
2024-04-17 13:15:00,144.18,144.35,144.16,144.26,4211.0,144.18,144.35,144.16,144.26,4211.0
2024-04-17 13:20:00,144.32,144.37,144.28,144.28,2500.0,144.32,144.37,144.28,144.28,2500.0
2024-04-17 13:25:00,144.31,144.46,144.28,144.44,3604.0,144.31,144.46,144.28,144.44,3604.0
2024-04-17 13:30:00,144.4,144.43,144.21,144.21,2019.0,144.4,144.43,144.21,144.21,2019.0
2024-04-17 13:35:00,144.26,144.28,144.21,144.25,1950.0,144.26,144.28,144.21,144.25,1950.0
2024-04-17 13:40:00,144.25,144.29,144.12,144.21,3002.0,144.25,144.29,144.12,144.21,3002.0
2024-04-17 13:45:00,144.21,144.21,144.05,144.13,1227.0,144.21,144.21,144.05,144.13,1227.0
2024-04-17 13:50:00,144.18,144.24,143.99,144.22,3006.0,144.18,144.24,143.99,144.22,3006.0
2024-04-17 13:55:00,144.17,144.28,144.16,144.22,4008.0,144.17,144.28,144.16,144.22,4008.0
2024-04-17 14:00:00,144.15,144.25,144.12,144.25,3120.0,144.15,144.25,144.12,144.25,3120.0
2024-04-17 14:05:00,144.21,144.42,144.19,144.29,2917.0,144.21,144.42,144.19,144.29,2917.0
2024-04-17 14:10:00,144.29,144.31,144.17,144.2,3720.0,144.29,144.31,144.17,144.2,3720.0
2024-04-17 14:15:00,144.2,144.34,144.12,144.28,5477.0,144.2,144.34,144.12,144.28,5477.0
2024-04-17 14:20:00,144.27,144.27,144.11,144.12,2330.0,144.27,144.27,144.11,144.12,2330.0
2024-04-17 14:25:00,144.14,144.24,144.1,144.16,3107.0,144.14,144.24,144.1,144.16,3107.0
2024-04-17 14:30:00,144.13,144.17,144.07,144.13,1369.0,144.13,144.17,144.07,144.13,1369.0
2024-04-17 14:35:00,144.16,144.16,144.02,144.08,2808.0,144.16,144.16,144.02,144.08,2808.0
2024-04-17 14:40:00,144.12,144.58,144.11,144.53,5079.0,144.12,144.58,144.11,144.53,5079.0
2024-04-17 14:45:00,144.57,144.63,144.31,144.31,2100.0,144.57,144.63,144.31,144.31,2100.0
2024-04-17 14:50:00,144.34,144.39,144.0,144.05,9593.0,144.34,144.39,144.0,144.05,9593.0
2024-04-17 14:55:00,144.13,144.26,144.07,144.09,2560.0,144.13,144.26,144.07,144.09,2560.0
2024-04-17 15:00:00,144.07,144.14,143.9,143.97,10273.0,144.07,144.14,143.9,143.97,10273.0
2024-04-17 15:05:00,143.97,144.02,143.78,143.81,5486.0,143.97,144.02,143.78,143.81,5486.0
2024-04-17 15:10:00,143.78,143.78,143.47,143.47,12837.0,143.78,143.78,143.47,143.47,12837.0
2024-04-17 15:15:00,143.51,143.71,143.48,143.66,20722.0,143.51,143.71,143.48,143.66,20722.0
2024-04-17 15:20:00,143.65,143.65,143.36,143.49,11462.0,143.65,143.65,143.36,143.49,11462.0
2024-04-17 15:25:00,143.49,143.54,143.38,143.38,12044.0,143.49,143.54,143.38,143.38,12044.0
2024-04-17 15:30:00,143.39,143.51,143.21,143.34,8597.0,143.39,143.51,143.21,143.34,8597.0
2024-04-17 15:35:00,143.33,143.33,143.05,143.28,15381.0,143.33,143.33,143.05,143.28,15381.0
2024-04-17 15:40:00,143.28,143.31,143.08,143.26,15852.0,143.28,143.31,143.08,143.26,15852.0
2024-04-17 15:45:00,143.23,143.64,143.21,143.58,28983.0,143.23,143.64,143.21,143.58,28983.0
2024-04-17 15:50:00,143.59,143.59,143.23,143.46,55263.0,143.59,143.59,143.23,143.46,55263.0
2024-04-17 15:55:00,143.48,143.48,143.04,143.17,123072.0,143.48,143.48,143.04,143.17,123072.0
2024-04-18 09:30:00,143.74,143.85,143.21,143.65,9580.0,143.74,143.85,143.21,143.65,9580.0
2024-04-18 09:35:00,143.02,143.29,142.85,143.07,3020.0,143.02,143.29,142.85,143.07,3020.0
2024-04-18 09:40:00,143.06,143.34,142.92,142.96,5322.0,143.06,143.34,142.92,142.96,5322.0
2024-04-18 09:45:00,142.96,143.06,142.55,142.87,5900.0,142.96,143.06,142.55,142.87,5900.0
2024-04-18 09:50:00,142.85,143.19,142.62,143.19,9584.0,142.85,143.19,142.62,143.19,9584.0
2024-04-18 09:55:00,143.15,143.69,143.14,143.69,6229.0,143.15,143.69,143.14,143.69,6229.0
2024-04-18 10:00:00,143.67,143.67,143.0,143.09,4096.0,143.67,143.67,143.0,143.09,4096.0
2024-04-18 10:05:00,143.11,143.29,143.02,143.29,5336.0,143.11,143.29,143.02,143.29,5336.0
2024-04-18 10:10:00,143.28,143.3,143.0,143.11,5000.0,143.28,143.3,143.0,143.11,5000.0
2024-04-18 10:15:00,143.06,143.25,142.97,143.03,6901.0,143.06,143.25,142.97,143.03,6901.0
2024-04-18 10:20:00,143.08,143.34,142.99,143.18,12643.0,143.08,143.34,142.99,143.18,12643.0
2024-04-18 10:25:00,143.22,143.35,143.11,143.28,6121.0,143.22,143.35,143.11,143.28,6121.0
2024-04-18 10:30:00,143.28,143.36,143.22,143.34,4054.0,143.28,143.36,143.22,143.34,4054.0
2024-04-18 10:35:00,143.34,143.43,143.27,143.41,11276.0,143.34,143.43,143.27,143.41,11276.0
2024-04-18 10:40:00,143.42,143.75,143.41,143.68,3685.0,143.42,143.75,143.41,143.68,3685.0
2024-04-18 10:45:00,143.72,143.8,143.54,143.71,3852.0,143.72,143.8,143.54,143.71,3852.0
2024-04-18 10:50:00,143.75,143.75,143.43,143.45,2769.0,143.75,143.75,143.43,143.45,2769.0
2024-04-18 10:55:00,143.47,143.55,143.38,143.46,20476.0,143.47,143.55,143.38,143.46,20476.0
2024-04-18 11:00:00,143.47,143.59,143.27,143.27,4061.0,143.47,143.59,143.27,143.27,4061.0
2024-04-18 11:05:00,143.3,143.42,143.24,143.37,3465.0,143.3,143.42,143.24,143.37,3465.0
2024-04-18 11:10:00,143.39,143.46,143.17,143.23,4159.0,143.39,143.46,143.17,143.23,4159.0
2024-04-18 11:15:00,143.22,143.23,143.13,143.15,1500.0,143.22,143.23,143.13,143.15,1500.0
2024-04-18 11:20:00,143.07,143.26,143.06,143.21,5346.0,143.07,143.26,143.06,143.21,5346.0
2024-04-18 11:25:00,143.14,143.19,142.81,142.81,5156.0,143.14,143.19,142.81,142.81,5156.0
2024-04-18 11:30:00,142.85,143.03,142.76,142.93,8990.0,142.85,143.03,142.76,142.93,8990.0
2024-04-18 11:35:00,142.98,143.12,142.97,143.11,10651.0,142.98,143.12,142.97,143.11,10651.0
2024-04-18 11:40:00,143.11,143.25,143.07,143.24,4872.0,143.11,143.25,143.07,143.24,4872.0
2024-04-18 11:45:00,143.18,143.2,142.98,142.98,9054.0,143.18,143.2,142.98,142.98,9054.0
2024-04-18 11:50:00,143.02,143.12,142.97,142.99,9651.0,143.02,143.12,142.97,142.99,9651.0
2024-04-18 11:55:00,142.97,142.97,142.82,142.86,10064.0,142.97,142.97,142.82,142.86,10064.0
2024-04-18 12:00:00,142.84,142.88,142.75,142.79,6484.0,142.84,142.88,142.75,142.79,6484.0
2024-04-18 12:05:00,142.72,142.77,142.65,142.71,3690.0,142.72,142.77,142.65,142.71,3690.0
2024-04-18 12:10:00,142.7,142.83,142.65,142.8,4784.0,142.7,142.83,142.65,142.8,4784.0
2024-04-18 12:15:00,142.83,142.87,142.79,142.84,3250.0,142.83,142.87,142.79,142.84,3250.0
2024-04-18 12:20:00,142.76,142.86,142.68,142.7,2736.0,142.76,142.86,142.68,142.7,2736.0
2024-04-18 12:25:00,142.71,142.71,142.55,142.56,2282.0,142.71,142.71,142.55,142.56,2282.0
2024-04-18 12:30:00,142.54,142.54,142.29,142.29,9124.0,142.54,142.54,142.29,142.29,9124.0
2024-04-18 12:35:00,142.26,142.54,142.26,142.38,6632.0,142.26,142.54,142.26,142.38,6632.0
2024-04-18 12:40:00,142.4,142.4,142.16,142.21,3433.0,142.4,142.4,142.16,142.21,3433.0
2024-04-18 12:45:00,142.31,142.46,142.24,142.39,5716.0,142.31,142.46,142.24,142.39,5716.0
2024-04-18 12:50:00,142.44,142.44,142.26,142.39,2260.0,142.44,142.44,142.26,142.39,2260.0
2024-04-18 12:55:00,142.39,142.4,142.32,142.37,5732.0,142.39,142.4,142.32,142.37,5732.0
2024-04-18 13:00:00,142.31,142.34,142.14,142.14,1500.0,142.31,142.34,142.14,142.14,1500.0
2024-04-18 13:05:00,142.14,142.24,142.08,142.19,6295.0,142.14,142.24,142.08,142.19,6295.0
2024-04-18 13:10:00,142.13,142.13,141.96,142.0,2631.0,142.13,142.13,141.96,142.0,2631.0
2024-04-18 13:15:00,142.03,142.04,141.7,141.81,6426.0,142.03,142.04,141.7,141.81,6426.0
2024-04-18 13:20:00,141.77,141.77,141.43,141.43,3648.0,141.77,141.77,141.43,141.43,3648.0
2024-04-18 13:25:00,141.41,141.79,141.39,141.79,10295.0,141.41,141.79,141.39,141.79,10295.0
2024-04-18 13:30:00,141.8,141.87,141.6,141.61,6413.0,141.8,141.87,141.6,141.61,6413.0
2024-04-18 13:35:00,141.56,141.59,141.48,141.53,2601.0,141.56,141.59,141.48,141.53,2601.0
2024-04-18 13:40:00,141.5,141.64,141.45,141.64,4355.0,141.5,141.64,141.45,141.64,4355.0
2024-04-18 13:45:00,141.63,141.9,141.63,141.82,9479.0,141.63,141.9,141.63,141.82,9479.0
2024-04-18 13:50:00,141.79,141.79,141.56,141.58,4176.0,141.79,141.79,141.56,141.58,4176.0
2024-04-18 13:55:00,141.56,141.69,141.55,141.61,6556.0,141.56,141.69,141.55,141.61,6556.0
2024-04-18 14:00:00,141.61,141.61,141.45,141.46,2200.0,141.61,141.61,141.45,141.46,2200.0
2024-04-18 14:05:00,141.48,141.5,141.29,141.33,7295.0,141.48,141.5,141.29,141.33,7295.0
2024-04-18 14:10:00,141.39,141.42,141.24,141.38,8454.0,141.39,141.42,141.24,141.38,8454.0
2024-04-18 14:15:00,141.33,141.48,141.32,141.45,5509.0,141.33,141.48,141.32,141.45,5509.0
2024-04-18 14:20:00,141.42,141.55,141.32,141.47,9068.0,141.42,141.55,141.32,141.47,9068.0
2024-04-18 14:25:00,141.44,141.55,141.28,141.28,4762.0,141.44,141.55,141.28,141.28,4762.0
2024-04-18 14:30:00,141.29,141.34,141.08,141.15,16309.0,141.29,141.34,141.08,141.15,16309.0
2024-04-18 14:35:00,141.19,141.33,141.17,141.31,5794.0,141.19,141.33,141.17,141.31,5794.0
2024-04-18 14:40:00,141.34,141.58,141.34,141.56,4829.0,141.34,141.58,141.34,141.56,4829.0
2024-04-18 14:45:00,141.5,141.5,141.34,141.5,9632.0,141.5,141.5,141.34,141.5,9632.0
2024-04-18 14:50:00,141.52,141.52,141.41,141.41,4291.0,141.52,141.52,141.41,141.41,4291.0
2024-04-18 14:55:00,141.44,141.46,141.36,141.38,7672.0,141.44,141.46,141.36,141.38,7672.0
2024-04-18 15:00:00,141.43,141.69,141.43,141.58,9885.0,141.43,141.69,141.43,141.58,9885.0
2024-04-18 15:05:00,141.57,141.66,141.43,141.5,5728.0,141.57,141.66,141.43,141.5,5728.0
2024-04-18 15:10:00,141.52,141.6,141.33,141.35,5913.0,141.52,141.6,141.33,141.35,5913.0
2024-04-18 15:15:00,141.35,141.36,141.22,141.28,8732.0,141.35,141.36,141.22,141.28,8732.0
2024-04-18 15:20:00,141.31,141.39,141.25,141.38,9397.0,141.31,141.39,141.25,141.38,9397.0
2024-04-18 15:25:00,141.38,141.38,141.21,141.22,7915.0,141.38,141.38,141.21,141.22,7915.0
2024-04-18 15:30:00,141.26,141.47,141.22,141.47,11838.0,141.26,141.47,141.22,141.47,11838.0
2024-04-18 15:35:00,141.47,141.57,141.44,141.45,6689.0,141.47,141.57,141.44,141.45,6689.0
2024-04-18 15:40:00,141.43,141.43,141.02,141.11,39218.0,141.43,141.43,141.02,141.11,39218.0
2024-04-18 15:45:00,141.11,141.25,140.98,141.17,37119.0,141.11,141.25,140.98,141.17,37119.0
2024-04-18 15:50:00,141.2,141.27,140.65,140.75,59061.0,141.2,141.27,140.65,140.75,59061.0
2024-04-18 15:55:00,140.73,140.79,140.38,140.63,170745.0,140.73,140.79,140.38,140.63,170745.0
2024-04-19 09:30:00,140.02,140.64,139.25,139.91,73076.0,140.02,140.64,139.25,139.91,73076.0
2024-04-19 09:35:00,139.95,140.55,139.93,140.5,11757.0,139.95,140.55,139.93,140.5,11757.0
2024-04-19 09:40:00,140.51,140.7,140.34,140.5,39332.0,140.51,140.7,140.34,140.5,39332.0
2024-04-19 09:45:00,140.5,140.94,140.47,140.58,9156.0,140.5,140.94,140.47,140.58,9156.0
2024-04-19 09:50:00,140.58,140.82,140.52,140.79,4675.0,140.58,140.82,140.52,140.79,4675.0
2024-04-19 09:55:00,140.8,140.82,140.68,140.78,3338.0,140.8,140.82,140.68,140.78,3338.0
2024-04-19 10:00:00,140.72,140.73,140.52,140.58,3253.0,140.72,140.73,140.52,140.58,3253.0
2024-04-19 10:05:00,140.65,140.65,140.45,140.47,1467.0,140.65,140.65,140.45,140.47,1467.0
2024-04-19 10:10:00,140.43,140.66,140.33,140.59,4859.0,140.43,140.66,140.33,140.59,4859.0
2024-04-19 10:15:00,140.68,140.8,140.6,140.68,2925.0,140.68,140.8,140.6,140.68,2925.0
2024-04-19 10:20:00,140.68,140.68,140.52,140.53,2811.0,140.68,140.68,140.52,140.53,2811.0
2024-04-19 10:25:00,140.53,140.68,140.46,140.68,2985.0,140.53,140.68,140.46,140.68,2985.0
2024-04-19 10:30:00,140.7,140.77,140.58,140.61,4984.0,140.7,140.77,140.58,140.61,4984.0
2024-04-19 10:35:00,140.64,140.64,140.37,140.43,2764.0,140.64,140.64,140.37,140.43,2764.0
2024-04-19 10:40:00,140.43,140.56,140.34,140.53,9326.0,140.43,140.56,140.34,140.53,9326.0
2024-04-19 10:45:00,140.53,140.62,140.42,140.62,4200.0,140.53,140.62,140.42,140.62,4200.0
2024-04-19 10:50:00,140.66,140.73,140.56,140.72,3178.0,140.66,140.73,140.56,140.72,3178.0
2024-04-19 10:55:00,140.73,140.73,140.41,140.42,6235.0,140.73,140.73,140.41,140.42,6235.0
2024-04-19 11:00:00,140.39,140.43,140.31,140.39,4529.0,140.39,140.43,140.31,140.39,4529.0
2024-04-19 11:05:00,140.43,140.61,140.39,140.51,10086.0,140.43,140.61,140.39,140.51,10086.0
2024-04-19 11:10:00,140.51,140.51,140.33,140.33,4925.0,140.51,140.51,140.33,140.33,4925.0
2024-04-19 11:15:00,140.21,140.21,140.0,140.1,4059.0,140.21,140.21,140.0,140.1,4059.0
2024-04-19 11:20:00,140.16,140.22,139.85,139.85,3621.0,140.16,140.22,139.85,139.85,3621.0
2024-04-19 11:25:00,139.84,140.16,139.82,140.16,3110.0,139.84,140.16,139.82,140.16,3110.0
2024-04-19 11:30:00,140.18,140.18,140.03,140.04,1722.0,140.18,140.18,140.03,140.04,1722.0
2024-04-19 11:35:00,140.04,140.04,139.85,140.03,4143.0,140.04,140.04,139.85,140.03,4143.0
2024-04-19 11:40:00,140.04,140.21,139.97,140.07,12817.0,140.04,140.21,139.97,140.07,12817.0
2024-04-19 11:45:00,140.08,140.31,140.07,140.09,10687.0,140.08,140.31,140.07,140.09,10687.0
2024-04-19 11:50:00,140.06,140.15,140.0,140.05,6484.0,140.06,140.15,140.0,140.05,6484.0
2024-04-19 11:55:00,140.04,140.08,139.91,139.96,7617.0,140.04,140.08,139.91,139.96,7617.0
2024-04-19 12:00:00,139.93,140.13,139.91,139.92,8594.0,139.93,140.13,139.91,139.92,8594.0
2024-04-19 12:05:00,139.96,140.23,139.94,140.16,4371.0,139.96,140.23,139.94,140.16,4371.0
2024-04-19 12:10:00,140.16,140.16,139.91,140.02,6231.0,140.16,140.16,139.91,140.02,6231.0
2024-04-19 12:15:00,139.94,140.09,139.72,139.76,142669.0,139.94,140.09,139.72,139.76,142669.0
2024-04-19 12:20:00,139.79,139.99,139.76,139.95,5706.0,139.79,139.99,139.76,139.95,5706.0
2024-04-19 12:25:00,139.97,140.0,139.81,139.96,13348.0,139.97,140.0,139.81,139.96,13348.0
2024-04-19 12:30:00,139.89,140.07,139.83,139.97,7188.0,139.89,140.07,139.83,139.97,7188.0
2024-04-19 12:35:00,139.96,140.06,139.77,140.0,113436.0,139.96,140.06,139.77,140.0,113436.0
2024-04-19 12:40:00,140.01,140.24,139.99,140.16,13102.0,140.01,140.24,139.99,140.16,13102.0
2024-04-19 12:45:00,140.16,140.2,140.06,140.12,11598.0,140.16,140.2,140.06,140.12,11598.0
2024-04-19 12:50:00,140.05,140.45,140.05,140.11,325878.0,140.05,140.45,140.05,140.11,325878.0
2024-04-19 12:55:00,140.07,140.19,140.04,140.14,5249.0,140.07,140.19,140.04,140.14,5249.0
2024-04-19 13:00:00,140.14,140.23,139.94,140.05,6142.0,140.14,140.23,139.94,140.05,6142.0
2024-04-19 13:05:00,140.03,140.35,139.96,140.22,5200.0,140.03,140.35,139.96,140.22,5200.0
2024-04-19 13:10:00,140.3,140.31,140.13,140.19,3105.0,140.3,140.31,140.13,140.19,3105.0
2024-04-19 13:15:00,140.21,140.3,140.11,140.15,6200.0,140.21,140.3,140.11,140.15,6200.0
2024-04-19 13:20:00,140.16,140.21,140.04,140.2,6895.0,140.16,140.21,140.04,140.2,6895.0
2024-04-19 13:25:00,140.22,140.32,140.04,140.04,8352.0,140.22,140.32,140.04,140.04,8352.0
2024-04-19 13:30:00,140.06,140.24,140.06,140.19,6779.0,140.06,140.24,140.06,140.19,6779.0
2024-04-19 13:35:00,140.2,140.37,140.16,140.36,10407.0,140.2,140.37,140.16,140.36,10407.0
2024-04-19 13:40:00,140.37,140.47,140.34,140.4,7031.0,140.37,140.47,140.34,140.4,7031.0
2024-04-19 13:45:00,140.4,140.55,140.4,140.54,7033.0,140.4,140.55,140.4,140.54,7033.0
2024-04-19 13:50:00,140.58,140.74,140.5,140.65,26477.0,140.58,140.74,140.5,140.65,26477.0
2024-04-19 13:55:00,140.66,140.66,140.36,140.42,5673.0,140.66,140.66,140.36,140.42,5673.0
2024-04-19 14:00:00,140.42,140.42,140.21,140.25,4078.0,140.42,140.42,140.21,140.25,4078.0
2024-04-19 14:05:00,140.27,140.42,140.21,140.31,7222.0,140.27,140.42,140.21,140.31,7222.0
2024-04-19 14:10:00,140.39,140.41,140.27,140.27,4950.0,140.39,140.41,140.27,140.27,4950.0
2024-04-19 14:15:00,140.23,140.33,140.17,140.29,5878.0,140.23,140.33,140.17,140.29,5878.0
2024-04-19 14:20:00,140.31,140.44,140.29,140.4,10792.0,140.31,140.44,140.29,140.4,10792.0
2024-04-19 14:25:00,140.35,140.42,140.18,140.18,6287.0,140.35,140.42,140.18,140.18,6287.0
2024-04-19 14:30:00,140.22,140.28,140.19,140.25,9685.0,140.22,140.28,140.19,140.25,9685.0
2024-04-19 14:35:00,140.23,140.24,139.99,140.0,8317.0,140.23,140.24,139.99,140.0,8317.0
2024-04-19 14:40:00,139.98,140.05,139.85,139.97,9150.0,139.98,140.05,139.85,139.97,9150.0
2024-04-19 14:45:00,140.02,140.13,139.96,140.09,6685.0,140.02,140.13,139.96,140.09,6685.0
2024-04-19 14:50:00,140.08,140.15,139.95,139.98,5295.0,140.08,140.15,139.95,139.98,5295.0
2024-04-19 14:55:00,139.98,140.19,139.98,140.17,7584.0,139.98,140.19,139.98,140.17,7584.0
2024-04-19 15:00:00,140.17,140.35,140.15,140.2,11895.0,140.17,140.35,140.15,140.2,11895.0
2024-04-19 15:05:00,140.2,140.25,140.04,140.07,12133.0,140.2,140.25,140.04,140.07,12133.0
2024-04-19 15:10:00,140.09,140.35,139.99,140.25,13135.0,140.09,140.35,139.99,140.25,13135.0
2024-04-19 15:15:00,140.23,140.26,140.1,140.18,15510.0,140.23,140.26,140.1,140.18,15510.0
2024-04-19 15:20:00,140.15,140.39,140.14,140.32,10759.0,140.15,140.39,140.14,140.32,10759.0
2024-04-19 15:25:00,140.31,140.49,140.3,140.3,19184.0,140.31,140.49,140.3,140.3,19184.0
2024-04-19 15:30:00,140.31,140.43,140.28,140.38,18410.0,140.31,140.43,140.28,140.38,18410.0
2024-04-19 15:35:00,140.36,140.46,140.28,140.32,22442.0,140.36,140.46,140.28,140.32,22442.0
2024-04-19 15:40:00,140.38,140.45,140.29,140.4,24124.0,140.38,140.45,140.29,140.4,24124.0
2024-04-19 15:45:00,140.42,140.67,140.36,140.65,22947.0,140.42,140.67,140.36,140.65,22947.0
2024-04-19 15:50:00,140.64,140.86,140.54,140.73,69825.0,140.64,140.86,140.54,140.73,69825.0
2024-04-19 15:55:00,140.72,140.84,140.54,140.62,126866.0,140.72,140.84,140.54,140.62,126866.0
2024-04-22 09:30:00,140.6,140.96,138.93,139.42,32345.0,140.6,140.96,138.93,139.42,32345.0
2024-04-22 09:35:00,139.31,140.43,139.24,140.26,10756.0,139.31,140.43,139.24,140.26,10756.0
2024-04-22 09:40:00,140.18,140.38,139.95,140.25,3743.0,140.18,140.38,139.95,140.25,3743.0
2024-04-22 09:45:00,140.36,140.51,140.06,140.51,2378.0,140.36,140.51,140.06,140.51,2378.0
2024-04-22 09:50:00,140.53,141.13,140.51,141.1,4213.0,140.53,141.13,140.51,141.1,4213.0
2024-04-22 09:55:00,141.06,141.07,140.55,140.62,4735.0,141.06,141.07,140.55,140.62,4735.0
2024-04-22 10:00:00,140.64,140.97,140.63,140.7,6017.0,140.64,140.97,140.63,140.7,6017.0
2024-04-22 10:05:00,140.78,140.78,140.57,140.65,4464.0,140.78,140.78,140.57,140.65,4464.0
2024-04-22 10:10:00,140.56,140.66,140.56,140.61,935.0,140.56,140.66,140.56,140.61,935.0
2024-04-22 10:15:00,140.62,140.64,140.48,140.53,7026.0,140.62,140.64,140.48,140.53,7026.0
2024-04-22 10:20:00,140.55,140.55,140.28,140.41,4911.0,140.55,140.55,140.28,140.41,4911.0
2024-04-22 10:25:00,140.44,140.45,140.14,140.22,2700.0,140.44,140.45,140.14,140.22,2700.0
2024-04-22 10:30:00,140.27,140.4,140.24,140.31,2505.0,140.27,140.4,140.24,140.31,2505.0
2024-04-22 10:35:00,140.34,140.34,140.06,140.12,4082.0,140.34,140.34,140.06,140.12,4082.0
2024-04-22 10:40:00,140.02,140.27,139.93,140.22,5866.0,140.02,140.27,139.93,140.22,5866.0
2024-04-22 10:45:00,140.16,140.22,139.97,139.99,2913.0,140.16,140.22,139.97,139.99,2913.0
2024-04-22 10:50:00,140.0,140.11,139.85,140.11,5385.0,140.0,140.11,139.85,140.11,5385.0
2024-04-22 10:55:00,140.22,140.24,140.06,140.12,2013.0,140.22,140.24,140.06,140.12,2013.0
2024-04-22 11:00:00,140.17,140.18,140.01,140.01,1865.0,140.17,140.18,140.01,140.01,1865.0
2024-04-22 11:05:00,140.03,140.06,139.94,139.98,2689.0,140.03,140.06,139.94,139.98,2689.0
2024-04-22 11:10:00,140.03,140.03,139.9,139.9,1502.0,140.03,140.03,139.9,139.9,1502.0
2024-04-22 11:15:00,139.94,140.21,139.84,140.21,3499.0,139.94,140.21,139.84,140.21,3499.0
2024-04-22 11:20:00,140.22,140.26,140.07,140.26,3850.0,140.22,140.26,140.07,140.26,3850.0
2024-04-22 11:25:00,140.27,140.32,140.17,140.24,2929.0,140.27,140.32,140.17,140.24,2929.0
2024-04-22 11:30:00,140.3,140.37,140.2,140.21,1926.0,140.3,140.37,140.2,140.21,1926.0
2024-04-22 11:35:00,140.17,140.23,140.02,140.1,2598.0,140.17,140.23,140.02,140.1,2598.0
2024-04-22 11:40:00,140.12,140.2,140.01,140.07,3192.0,140.12,140.2,140.01,140.07,3192.0
2024-04-22 11:45:00,140.11,140.15,139.97,140.03,2393.0,140.11,140.15,139.97,140.03,2393.0
2024-04-22 11:50:00,140.05,140.07,139.98,140.03,1649.0,140.05,140.07,139.98,140.03,1649.0
2024-04-22 11:55:00,140.01,140.08,139.99,140.08,1956.0,140.01,140.08,139.99,140.08,1956.0
2024-04-22 12:00:00,140.1,140.2,140.07,140.2,1442.0,140.1,140.2,140.07,140.2,1442.0
2024-04-22 12:05:00,140.22,140.22,140.14,140.21,2267.0,140.22,140.22,140.14,140.21,2267.0
2024-04-22 12:10:00,140.2,140.2,140.04,140.04,1115.0,140.2,140.2,140.04,140.04,1115.0
2024-04-22 12:15:00,140.07,140.2,140.07,140.12,3226.0,140.07,140.2,140.07,140.12,3226.0
2024-04-22 12:20:00,140.08,140.08,139.86,139.86,5132.0,140.08,140.08,139.86,139.86,5132.0
2024-04-22 12:25:00,139.94,140.04,139.89,139.97,4652.0,139.94,140.04,139.89,139.97,4652.0
2024-04-22 12:30:00,139.98,140.02,139.91,139.96,2867.0,139.98,140.02,139.91,139.96,2867.0
2024-04-22 12:35:00,139.98,140.0,139.92,139.95,1917.0,139.98,140.0,139.92,139.95,1917.0
2024-04-22 12:40:00,139.94,140.15,139.9,140.15,2172.0,139.94,140.15,139.9,140.15,2172.0
2024-04-22 12:45:00,140.09,140.16,140.01,140.16,3840.0,140.09,140.16,140.01,140.16,3840.0
2024-04-22 12:50:00,140.12,140.19,140.03,140.08,2718.0,140.12,140.19,140.03,140.08,2718.0
2024-04-22 12:55:00,140.09,140.13,140.06,140.07,1858.0,140.09,140.13,140.06,140.07,1858.0
2024-04-22 13:00:00,140.08,140.28,140.07,140.25,3794.0,140.08,140.28,140.07,140.25,3794.0
2024-04-22 13:05:00,140.29,140.36,140.26,140.34,2956.0,140.29,140.36,140.26,140.34,2956.0
2024-04-22 13:10:00,140.36,140.41,140.33,140.35,2033.0,140.36,140.41,140.33,140.35,2033.0
2024-04-22 13:15:00,140.32,140.36,140.11,140.21,8168.0,140.32,140.36,140.11,140.21,8168.0
2024-04-22 13:20:00,140.2,140.25,140.14,140.22,3186.0,140.2,140.25,140.14,140.22,3186.0
2024-04-22 13:25:00,140.2,140.5,140.2,140.5,12065.0,140.2,140.5,140.2,140.5,12065.0
2024-04-22 13:30:00,140.57,140.62,140.4,140.56,4812.0,140.57,140.62,140.4,140.56,4812.0
2024-04-22 13:35:00,140.55,140.62,140.5,140.5,3127.0,140.55,140.62,140.5,140.5,3127.0
2024-04-22 13:40:00,140.53,140.55,140.47,140.48,1800.0,140.53,140.55,140.47,140.48,1800.0
2024-04-22 13:45:00,140.57,140.7,140.51,140.66,4735.0,140.57,140.7,140.51,140.66,4735.0
2024-04-22 13:50:00,140.66,140.76,140.6,140.71,3983.0,140.66,140.76,140.6,140.71,3983.0
2024-04-22 13:55:00,140.71,140.71,140.51,140.59,4635.0,140.71,140.71,140.51,140.59,4635.0
2024-04-22 14:00:00,140.56,140.58,140.48,140.51,5445.0,140.56,140.58,140.48,140.51,5445.0
2024-04-22 14:05:00,140.47,140.66,140.47,140.62,4270.0,140.47,140.66,140.47,140.62,4270.0
2024-04-22 14:10:00,140.55,140.63,140.54,140.54,2967.0,140.55,140.63,140.54,140.54,2967.0
2024-04-22 14:15:00,140.53,140.56,140.46,140.47,3494.0,140.53,140.56,140.46,140.47,3494.0
2024-04-22 14:20:00,140.49,140.56,140.47,140.56,2352.0,140.49,140.56,140.47,140.56,2352.0
2024-04-22 14:25:00,140.53,140.56,140.47,140.47,7703.0,140.53,140.56,140.47,140.47,7703.0
2024-04-22 14:30:00,140.45,140.54,140.39,140.46,3787.0,140.45,140.54,140.39,140.46,3787.0
2024-04-22 14:35:00,140.46,140.57,140.38,140.41,5366.0,140.46,140.57,140.38,140.41,5366.0
2024-04-22 14:40:00,140.45,140.5,140.24,140.35,2255.0,140.45,140.5,140.24,140.35,2255.0
2024-04-22 14:45:00,140.34,140.37,140.21,140.29,3836.0,140.34,140.37,140.21,140.29,3836.0
2024-04-22 14:50:00,140.2,140.23,140.15,140.18,2319.0,140.2,140.23,140.15,140.18,2319.0
2024-04-22 14:55:00,140.16,140.37,140.16,140.37,5015.0,140.16,140.37,140.16,140.37,5015.0
2024-04-22 15:00:00,140.38,140.4,140.27,140.31,2943.0,140.38,140.4,140.27,140.31,2943.0
2024-04-22 15:05:00,140.25,140.54,140.25,140.53,5299.0,140.25,140.54,140.25,140.53,5299.0
2024-04-22 15:10:00,140.53,140.58,140.43,140.55,3558.0,140.53,140.58,140.43,140.55,3558.0
2024-04-22 15:15:00,140.53,140.6,140.46,140.48,4547.0,140.53,140.6,140.46,140.48,4547.0
2024-04-22 15:20:00,140.45,140.45,140.37,140.39,15297.0,140.45,140.45,140.37,140.39,15297.0
2024-04-22 15:25:00,140.36,140.59,140.35,140.57,5470.0,140.36,140.59,140.35,140.57,5470.0
2024-04-22 15:30:00,140.55,140.61,140.42,140.42,9235.0,140.55,140.61,140.42,140.42,9235.0
2024-04-22 15:35:00,140.37,140.37,140.13,140.2,12599.0,140.37,140.37,140.13,140.2,12599.0
2024-04-22 15:40:00,140.23,140.29,140.03,140.19,19713.0,140.23,140.29,140.03,140.19,19713.0
2024-04-22 15:45:00,140.16,140.31,140.15,140.27,11707.0,140.16,140.31,140.15,140.27,11707.0
2024-04-22 15:50:00,140.27,140.3,140.06,140.18,28438.0,140.27,140.3,140.06,140.18,28438.0
2024-04-22 15:55:00,140.17,140.17,139.81,139.99,80783.0,140.17,140.17,139.81,139.99,80783.0
2024-04-23 09:30:00,140.85,141.55,140.55,141.37,17676.0,140.85,141.55,140.55,141.37,17676.0
2024-04-23 09:35:00,141.39,141.39,140.83,140.83,5004.0,141.39,141.39,140.83,140.83,5004.0
2024-04-23 09:40:00,141.05,141.51,141.03,141.25,3667.0,141.05,141.51,141.03,141.25,3667.0
2024-04-23 09:45:00,141.25,141.69,141.25,141.68,3782.0,141.25,141.69,141.25,141.68,3782.0
2024-04-23 09:50:00,141.61,142.13,141.47,142.0,11913.0,141.61,142.13,141.47,142.0,11913.0
2024-04-23 09:55:00,142.09,142.45,142.08,142.29,8151.0,142.09,142.45,142.08,142.29,8151.0
2024-04-23 10:00:00,142.28,143.04,142.19,142.75,18957.0,142.28,143.04,142.19,142.75,18957.0
2024-04-23 10:05:00,142.78,142.93,142.74,142.79,2081.0,142.78,142.93,142.74,142.79,2081.0
2024-04-23 10:10:00,142.69,142.79,142.52,142.52,10534.0,142.69,142.79,142.52,142.52,10534.0
2024-04-23 10:15:00,142.52,142.52,142.23,142.3,4019.0,142.52,142.52,142.23,142.3,4019.0
2024-04-23 10:20:00,142.37,142.53,142.22,142.4,4481.0,142.37,142.53,142.22,142.4,4481.0
2024-04-23 10:25:00,142.37,142.63,142.34,142.6,3517.0,142.37,142.63,142.34,142.6,3517.0
2024-04-23 10:30:00,142.6,142.7,142.47,142.47,5220.0,142.6,142.7,142.47,142.47,5220.0
2024-04-23 10:35:00,142.46,142.76,142.43,142.61,7405.0,142.46,142.76,142.43,142.61,7405.0
2024-04-23 10:40:00,142.59,142.59,142.4,142.51,9708.0,142.59,142.59,142.4,142.51,9708.0
2024-04-23 10:45:00,142.44,142.53,142.33,142.48,4732.0,142.44,142.53,142.33,142.48,4732.0
2024-04-23 10:50:00,142.5,142.7,142.5,142.68,5463.0,142.5,142.7,142.5,142.68,5463.0
2024-04-23 10:55:00,142.66,142.86,142.66,142.7,5930.0,142.66,142.86,142.66,142.7,5930.0
2024-04-23 11:00:00,142.71,142.77,142.42,142.42,10785.0,142.71,142.77,142.42,142.42,10785.0
2024-04-23 11:05:00,142.38,142.39,142.11,142.11,3625.0,142.38,142.39,142.11,142.11,3625.0
2024-04-23 11:10:00,142.2,142.56,142.08,142.56,8032.0,142.2,142.56,142.08,142.56,8032.0
2024-04-23 11:15:00,142.51,142.62,142.51,142.52,1789.0,142.51,142.62,142.51,142.52,1789.0
2024-04-23 11:20:00,142.49,142.68,142.45,142.54,8530.0,142.49,142.68,142.45,142.54,8530.0
2024-04-23 11:25:00,142.54,142.58,142.44,142.52,5615.0,142.54,142.58,142.44,142.52,5615.0
2024-04-23 11:30:00,142.5,142.53,142.34,142.36,3653.0,142.5,142.53,142.34,142.36,3653.0
2024-04-23 11:35:00,142.4,142.51,142.39,142.51,2956.0,142.4,142.51,142.39,142.51,2956.0
2024-04-23 11:40:00,142.53,142.6,142.49,142.55,2349.0,142.53,142.6,142.49,142.55,2349.0
2024-04-23 11:45:00,142.53,142.68,142.5,142.68,3000.0,142.53,142.68,142.5,142.68,3000.0
2024-04-23 11:50:00,142.7,142.87,142.69,142.76,5731.0,142.7,142.87,142.69,142.76,5731.0
2024-04-23 11:55:00,142.77,143.0,142.77,142.86,6579.0,142.77,143.0,142.77,142.86,6579.0
2024-04-23 12:00:00,142.88,142.88,142.64,142.75,4721.0,142.88,142.88,142.64,142.75,4721.0
2024-04-23 12:05:00,142.78,142.94,142.71,142.94,2453.0,142.78,142.94,142.71,142.94,2453.0
2024-04-23 12:10:00,143.0,143.09,142.98,143.09,1750.0,143.0,143.09,142.98,143.09,1750.0
2024-04-23 12:15:00,143.1,143.21,143.1,143.16,4464.0,143.1,143.21,143.1,143.16,4464.0
2024-04-23 12:20:00,143.1,143.25,143.08,143.18,5005.0,143.1,143.25,143.08,143.18,5005.0
2024-04-23 12:25:00,143.18,143.18,143.05,143.05,2587.0,143.18,143.18,143.05,143.05,2587.0
2024-04-23 12:30:00,143.12,143.12,142.69,142.88,19296.0,143.12,143.12,142.69,142.88,19296.0
2024-04-23 12:35:00,142.86,142.86,142.66,142.67,6463.0,142.86,142.86,142.66,142.67,6463.0
2024-04-23 12:40:00,142.66,142.77,142.64,142.76,3001.0,142.66,142.77,142.64,142.76,3001.0
2024-04-23 12:45:00,142.81,142.82,142.73,142.74,1400.0,142.81,142.82,142.73,142.74,1400.0
2024-04-23 12:50:00,142.76,142.76,142.48,142.49,3241.0,142.76,142.76,142.48,142.49,3241.0
2024-04-23 12:55:00,142.43,142.5,142.29,142.37,3055.0,142.43,142.5,142.29,142.37,3055.0
2024-04-23 13:00:00,142.37,142.37,142.26,142.26,3435.0,142.37,142.37,142.26,142.26,3435.0
2024-04-23 13:05:00,142.31,142.31,142.14,142.14,2415.0,142.31,142.31,142.14,142.14,2415.0
2024-04-23 13:10:00,142.14,142.34,142.11,142.34,7589.0,142.14,142.34,142.11,142.34,7589.0
2024-04-23 13:15:00,142.33,142.42,142.25,142.25,6781.0,142.33,142.42,142.25,142.25,6781.0
2024-04-23 13:20:00,142.26,142.38,142.21,142.35,3152.0,142.26,142.38,142.21,142.35,3152.0
2024-04-23 13:25:00,142.32,142.44,142.3,142.44,3212.0,142.32,142.44,142.3,142.44,3212.0
2024-04-23 13:30:00,142.43,142.43,142.23,142.34,3206.0,142.43,142.43,142.23,142.34,3206.0
2024-04-23 13:35:00,142.29,142.39,142.27,142.28,3544.0,142.29,142.39,142.27,142.28,3544.0
2024-04-23 13:40:00,142.29,142.38,142.24,142.38,7135.0,142.29,142.38,142.24,142.38,7135.0
2024-04-23 13:45:00,142.4,142.63,142.4,142.58,4545.0,142.4,142.63,142.4,142.58,4545.0
2024-04-23 13:50:00,142.59,142.64,142.53,142.58,5597.0,142.59,142.64,142.53,142.58,5597.0
2024-04-23 13:55:00,142.57,142.71,142.57,142.66,3900.0,142.57,142.71,142.57,142.66,3900.0
2024-04-23 14:00:00,142.64,142.7,142.59,142.69,5340.0,142.64,142.7,142.59,142.69,5340.0
2024-04-23 14:05:00,142.67,142.75,142.6,142.66,2450.0,142.67,142.75,142.6,142.66,2450.0
2024-04-23 14:10:00,142.6,142.64,142.29,142.43,3806.0,142.6,142.64,142.29,142.43,3806.0
2024-04-23 14:15:00,142.39,142.47,142.38,142.38,7683.0,142.39,142.47,142.38,142.38,7683.0
2024-04-23 14:20:00,142.41,142.59,142.41,142.51,3374.0,142.41,142.59,142.41,142.51,3374.0
2024-04-23 14:25:00,142.59,142.6,142.51,142.52,2864.0,142.59,142.6,142.51,142.52,2864.0
2024-04-23 14:30:00,142.51,142.66,142.45,142.66,4438.0,142.51,142.66,142.45,142.66,4438.0
2024-04-23 14:35:00,142.66,142.68,142.59,142.64,5467.0,142.66,142.68,142.59,142.64,5467.0
2024-04-23 14:40:00,142.62,142.63,142.58,142.58,2438.0,142.62,142.63,142.58,142.58,2438.0
2024-04-23 14:45:00,142.58,142.63,142.51,142.59,5603.0,142.58,142.63,142.51,142.59,5603.0
2024-04-23 14:50:00,142.58,142.6,142.44,142.44,5073.0,142.58,142.6,142.44,142.44,5073.0
2024-04-23 14:55:00,142.46,142.6,142.42,142.6,5634.0,142.46,142.6,142.42,142.6,5634.0
2024-04-23 15:00:00,142.6,142.6,142.39,142.46,6617.0,142.6,142.6,142.39,142.46,6617.0
2024-04-23 15:05:00,142.48,142.49,142.42,142.47,4149.0,142.48,142.49,142.42,142.47,4149.0
2024-04-23 15:10:00,142.45,142.45,142.36,142.38,5507.0,142.45,142.45,142.36,142.38,5507.0
2024-04-23 15:15:00,142.4,142.42,142.26,142.3,6791.0,142.4,142.42,142.26,142.3,6791.0
2024-04-23 15:20:00,142.26,142.27,142.18,142.24,7301.0,142.26,142.27,142.18,142.24,7301.0
2024-04-23 15:25:00,142.22,142.22,142.06,142.15,7384.0,142.22,142.22,142.06,142.15,7384.0
2024-04-23 15:30:00,142.13,142.26,142.06,142.22,8208.0,142.13,142.26,142.06,142.22,8208.0
2024-04-23 15:35:00,142.22,142.49,142.21,142.35,9491.0,142.22,142.49,142.21,142.35,9491.0
2024-04-23 15:40:00,142.37,142.38,142.15,142.19,12338.0,142.37,142.38,142.15,142.19,12338.0
2024-04-23 15:45:00,142.13,142.14,141.95,142.03,10285.0,142.13,142.14,141.95,142.03,10285.0
2024-04-23 15:50:00,142.0,142.15,141.95,142.01,35531.0,142.0,142.15,141.95,142.01,35531.0
2024-04-23 15:55:00,142.03,142.07,141.67,141.71,107979.0,142.03,142.07,141.67,141.71,107979.0
2024-04-24 09:30:00,140.97,141.78,140.82,141.78,12793.0,140.97,141.78,140.82,141.78,12793.0
2024-04-24 09:35:00,141.78,142.1,141.66,142.0,6821.0,141.78,142.1,141.66,142.0,6821.0
2024-04-24 09:40:00,142.02,142.11,141.44,141.44,1700.0,142.02,142.11,141.44,141.44,1700.0
2024-04-24 09:45:00,141.43,141.63,141.34,141.39,4641.0,141.43,141.63,141.34,141.39,4641.0
2024-04-24 09:50:00,141.39,141.71,141.13,141.71,19709.0,141.39,141.71,141.13,141.71,19709.0
2024-04-24 09:55:00,141.77,141.89,141.6,141.76,6266.0,141.77,141.89,141.6,141.76,6266.0
2024-04-24 10:00:00,141.78,141.84,141.72,141.78,3714.0,141.78,141.84,141.72,141.78,3714.0
2024-04-24 10:05:00,141.86,142.45,141.86,142.28,3108.0,141.86,142.45,141.86,142.28,3108.0
2024-04-24 10:10:00,142.28,142.31,142.03,142.03,2906.0,142.28,142.31,142.03,142.03,2906.0
2024-04-24 10:15:00,142.01,142.23,141.97,142.15,3062.0,142.01,142.23,141.97,142.15,3062.0
2024-04-24 10:20:00,142.17,142.47,142.06,142.47,3436.0,142.17,142.47,142.06,142.47,3436.0
2024-04-24 10:25:00,142.44,142.46,142.23,142.43,3116.0,142.44,142.46,142.23,142.43,3116.0
2024-04-24 10:30:00,142.42,142.43,142.0,142.03,3000.0,142.42,142.43,142.0,142.03,3000.0
2024-04-24 10:35:00,142.07,142.29,141.93,142.27,2526.0,142.07,142.29,141.93,142.27,2526.0
2024-04-24 10:40:00,142.28,142.28,142.07,142.12,2916.0,142.28,142.28,142.07,142.12,2916.0
2024-04-24 10:45:00,142.11,142.3,142.08,142.27,1415.0,142.11,142.3,142.08,142.27,1415.0
2024-04-24 10:50:00,142.3,142.3,142.04,142.1,2021.0,142.3,142.3,142.04,142.1,2021.0
2024-04-24 10:55:00,142.09,142.19,142.06,142.14,2097.0,142.09,142.19,142.06,142.14,2097.0
2024-04-24 11:00:00,142.18,142.23,141.96,141.97,3894.0,142.18,142.23,141.96,141.97,3894.0
2024-04-24 11:05:00,141.95,141.95,141.71,141.71,1800.0,141.95,141.95,141.71,141.71,1800.0
2024-04-24 11:10:00,141.8,141.94,141.77,141.89,2396.0,141.8,141.94,141.77,141.89,2396.0
2024-04-24 11:15:00,141.97,142.16,141.97,142.0,1400.0,141.97,142.16,141.97,142.0,1400.0
2024-04-24 11:20:00,142.05,142.13,141.96,142.05,3437.0,142.05,142.13,141.96,142.05,3437.0
2024-04-24 11:25:00,142.13,142.32,142.13,142.25,5087.0,142.13,142.32,142.13,142.25,5087.0
2024-04-24 11:30:00,142.26,142.35,142.2,142.26,4659.0,142.26,142.35,142.2,142.26,4659.0
2024-04-24 11:35:00,142.25,142.27,142.18,142.26,2200.0,142.25,142.27,142.18,142.26,2200.0
2024-04-24 11:40:00,142.26,142.27,142.09,142.09,2165.0,142.26,142.27,142.09,142.09,2165.0
2024-04-24 11:45:00,142.01,142.08,141.99,142.05,800.0,142.01,142.08,141.99,142.05,800.0
2024-04-24 11:50:00,142.04,142.07,142.03,142.03,409.0,142.04,142.07,142.03,142.03,409.0
2024-04-24 11:55:00,142.06,142.06,141.84,142.05,6429.0,142.06,142.06,141.84,142.05,6429.0
2024-04-24 12:00:00,142.15,142.5,142.15,142.46,4037.0,142.15,142.5,142.15,142.46,4037.0
2024-04-24 12:05:00,142.44,142.44,142.13,142.14,4143.0,142.44,142.44,142.13,142.14,4143.0
2024-04-24 12:10:00,142.19,142.2,141.98,141.98,3309.0,142.19,142.2,141.98,141.98,3309.0
2024-04-24 12:15:00,142.05,142.05,141.95,141.95,700.0,142.05,142.05,141.95,141.95,700.0
2024-04-24 12:20:00,142.01,142.03,141.94,141.96,700.0,142.01,142.03,141.94,141.96,700.0
2024-04-24 12:25:00,142.0,142.0,141.93,141.97,2969.0,142.0,142.0,141.93,141.97,2969.0
2024-04-24 12:30:00,141.99,142.01,141.94,142.01,2100.0,141.99,142.01,141.94,142.01,2100.0
2024-04-24 12:35:00,141.97,141.97,141.78,141.88,2100.0,141.97,141.97,141.78,141.88,2100.0
2024-04-24 12:40:00,141.88,142.09,141.85,142.02,34400.0,141.88,142.09,141.85,142.02,34400.0
2024-04-24 12:45:00,142.0,142.02,141.88,141.97,1776.0,142.0,142.02,141.88,141.97,1776.0
2024-04-24 12:50:00,141.94,141.97,141.82,141.94,1689.0,141.94,141.97,141.82,141.94,1689.0
2024-04-24 12:55:00,141.96,142.05,141.91,142.05,1600.0,141.96,142.05,141.91,142.05,1600.0
2024-04-24 13:00:00,142.0,142.01,141.83,141.91,2679.0,142.0,142.01,141.83,141.91,2679.0
2024-04-24 13:05:00,141.91,141.96,141.77,141.78,2508.0,141.91,141.96,141.77,141.78,2508.0
2024-04-24 13:10:00,141.76,142.05,141.76,141.82,9040.0,141.76,142.05,141.76,141.82,9040.0
2024-04-24 13:15:00,141.81,141.98,141.81,141.93,1802.0,141.81,141.98,141.81,141.93,1802.0
2024-04-24 13:20:00,141.93,141.98,141.91,141.91,1727.0,141.93,141.98,141.91,141.91,1727.0
2024-04-24 13:25:00,141.97,142.21,141.97,142.11,5700.0,141.97,142.21,141.97,142.11,5700.0
2024-04-24 13:30:00,142.17,142.17,142.03,142.03,1237.0,142.17,142.17,142.03,142.03,1237.0
2024-04-24 13:35:00,142.02,142.21,142.02,142.21,1045.0,142.02,142.21,142.02,142.21,1045.0
2024-04-24 13:40:00,142.16,142.18,142.12,142.15,1426.0,142.16,142.18,142.12,142.15,1426.0
2024-04-24 13:45:00,142.18,142.47,142.18,142.36,8870.0,142.18,142.47,142.18,142.36,8870.0
2024-04-24 13:50:00,142.34,142.42,142.33,142.41,1736.0,142.34,142.42,142.33,142.41,1736.0
2024-04-24 13:55:00,142.36,142.42,142.32,142.32,1478.0,142.36,142.42,142.32,142.32,1478.0
2024-04-24 14:00:00,142.34,142.35,142.21,142.21,1123.0,142.34,142.35,142.21,142.21,1123.0
2024-04-24 14:05:00,142.21,142.3,142.12,142.27,2937.0,142.21,142.3,142.12,142.27,2937.0
2024-04-24 14:10:00,142.22,142.26,142.14,142.18,3872.0,142.22,142.26,142.14,142.18,3872.0
2024-04-24 14:15:00,142.15,142.18,142.1,142.11,3097.0,142.15,142.18,142.1,142.11,3097.0
2024-04-24 14:20:00,142.07,142.23,142.07,142.18,2100.0,142.07,142.23,142.07,142.18,2100.0
2024-04-24 14:25:00,142.13,142.23,142.12,142.21,1800.0,142.13,142.23,142.12,142.21,1800.0
2024-04-24 14:30:00,142.2,142.25,142.09,142.15,2029.0,142.2,142.25,142.09,142.15,2029.0
2024-04-24 14:35:00,142.22,142.29,142.15,142.22,1202.0,142.22,142.29,142.15,142.22,1202.0
2024-04-24 14:40:00,142.25,142.34,142.24,142.34,2605.0,142.25,142.34,142.24,142.34,2605.0
2024-04-24 14:45:00,142.28,142.3,142.14,142.23,4409.0,142.28,142.3,142.14,142.23,4409.0
2024-04-24 14:50:00,142.24,142.26,142.14,142.16,1200.0,142.24,142.26,142.14,142.16,1200.0
2024-04-24 14:55:00,142.12,142.24,142.11,142.19,2330.0,142.12,142.24,142.11,142.19,2330.0
2024-04-24 15:00:00,142.18,142.18,141.99,141.99,3032.0,142.18,142.18,141.99,141.99,3032.0
2024-04-24 15:05:00,142.01,142.26,142.01,142.26,3549.0,142.01,142.26,142.01,142.26,3549.0
2024-04-24 15:10:00,142.22,142.37,142.22,142.31,3457.0,142.22,142.37,142.22,142.31,3457.0
2024-04-24 15:15:00,142.31,142.38,142.25,142.3,3417.0,142.31,142.38,142.25,142.3,3417.0
2024-04-24 15:20:00,142.31,142.51,142.3,142.49,19967.0,142.31,142.51,142.3,142.49,19967.0
2024-04-24 15:25:00,142.46,142.65,142.46,142.55,5928.0,142.46,142.65,142.46,142.55,5928.0
2024-04-24 15:30:00,142.53,142.63,142.46,142.54,4080.0,142.53,142.63,142.46,142.54,4080.0
2024-04-24 15:35:00,142.55,142.64,142.47,142.47,3873.0,142.55,142.64,142.47,142.47,3873.0
2024-04-24 15:40:00,142.45,142.52,142.44,142.49,3528.0,142.45,142.52,142.44,142.49,3528.0
2024-04-24 15:45:00,142.49,142.59,142.46,142.52,6549.0,142.49,142.59,142.46,142.52,6549.0
2024-04-24 15:50:00,142.49,142.78,142.47,142.78,16416.0,142.49,142.78,142.47,142.78,16416.0
2024-04-24 15:55:00,142.73,142.93,142.71,142.79,39714.0,142.73,142.93,142.71,142.79,39714.0
2024-04-25 09:30:00,142.34,142.99,142.32,142.72,13364.0,142.34,142.99,142.32,142.72,13364.0
2024-04-25 09:35:00,142.65,143.06,142.52,142.77,4497.0,142.65,143.06,142.52,142.77,4497.0
2024-04-25 09:40:00,142.96,142.96,142.64,142.68,1381.0,142.96,142.96,142.64,142.68,1381.0
2024-04-25 09:45:00,142.79,142.79,142.26,142.26,1509.0,142.79,142.79,142.26,142.26,1509.0
2024-04-25 09:50:00,142.01,142.22,141.95,142.12,4240.0,142.01,142.22,141.95,142.12,4240.0
2024-04-25 09:55:00,142.2,142.2,141.81,141.91,4023.0,142.2,142.2,141.81,141.91,4023.0
2024-04-25 10:00:00,141.8,141.8,141.04,141.09,8019.0,141.8,141.8,141.04,141.09,8019.0
2024-04-25 10:05:00,141.09,141.52,141.09,141.52,3000.0,141.09,141.52,141.09,141.52,3000.0
2024-04-25 10:10:00,141.53,141.54,141.4,141.51,1200.0,141.53,141.54,141.4,141.51,1200.0
2024-04-25 10:15:00,141.55,141.96,141.55,141.94,3874.0,141.55,141.96,141.55,141.94,3874.0
2024-04-25 10:20:00,141.97,142.12,141.85,142.12,3077.0,141.97,142.12,141.85,142.12,3077.0
2024-04-25 10:25:00,142.05,142.22,142.05,142.12,2623.0,142.05,142.22,142.05,142.12,2623.0
2024-04-25 10:30:00,142.09,142.2,141.67,141.68,11971.0,142.09,142.2,141.67,141.68,11971.0
2024-04-25 10:35:00,141.65,141.74,141.46,141.52,2335.0,141.65,141.74,141.46,141.52,2335.0
2024-04-25 10:40:00,141.51,141.65,141.4,141.55,4576.0,141.51,141.65,141.4,141.55,4576.0
2024-04-25 10:45:00,141.61,141.74,141.56,141.57,3289.0,141.61,141.74,141.56,141.57,3289.0
2024-04-25 10:50:00,141.58,141.68,141.57,141.64,3565.0,141.58,141.68,141.57,141.64,3565.0
2024-04-25 10:55:00,141.56,141.69,141.35,141.69,8084.0,141.56,141.69,141.35,141.69,8084.0
2024-04-25 11:00:00,141.61,141.74,141.56,141.66,2350.0,141.61,141.74,141.56,141.66,2350.0
2024-04-25 11:05:00,141.55,141.84,141.53,141.84,1900.0,141.55,141.84,141.53,141.84,1900.0
2024-04-25 11:10:00,141.92,142.07,141.82,142.05,3393.0,141.92,142.07,141.82,142.05,3393.0
2024-04-25 11:15:00,142.07,142.11,141.82,142.03,5314.0,142.07,142.11,141.82,142.03,5314.0
2024-04-25 11:20:00,142.09,142.28,142.02,142.28,3262.0,142.09,142.28,142.02,142.28,3262.0
2024-04-25 11:25:00,142.26,142.39,142.19,142.39,6161.0,142.26,142.39,142.19,142.39,6161.0
2024-04-25 11:30:00,142.38,142.41,142.15,142.26,3919.0,142.38,142.41,142.15,142.26,3919.0
2024-04-25 11:35:00,142.28,142.45,142.22,142.45,1722.0,142.28,142.45,142.22,142.45,1722.0
2024-04-25 11:40:00,142.37,142.61,142.37,142.57,2932.0,142.37,142.61,142.37,142.57,2932.0
2024-04-25 11:45:00,142.53,142.67,142.42,142.44,2922.0,142.53,142.67,142.42,142.44,2922.0
2024-04-25 11:50:00,142.48,142.66,142.47,142.66,2734.0,142.48,142.66,142.47,142.66,2734.0
2024-04-25 11:55:00,142.66,142.89,142.66,142.87,8151.0,142.66,142.89,142.66,142.87,8151.0
2024-04-25 12:00:00,142.82,142.87,142.7,142.84,4367.0,142.82,142.87,142.7,142.84,4367.0
2024-04-25 12:05:00,142.84,142.85,142.62,142.66,4001.0,142.84,142.85,142.62,142.66,4001.0
2024-04-25 12:10:00,142.68,142.69,142.56,142.66,3521.0,142.68,142.69,142.56,142.66,3521.0
2024-04-25 12:15:00,142.67,142.84,142.67,142.75,2688.0,142.67,142.84,142.67,142.75,2688.0
2024-04-25 12:20:00,142.71,143.03,142.7,143.01,5238.0,142.71,143.03,142.7,143.01,5238.0
2024-04-25 12:25:00,142.96,143.11,142.94,143.11,4832.0,142.96,143.11,142.94,143.11,4832.0
2024-04-25 12:30:00,143.17,143.18,143.01,143.16,2194.0,143.17,143.18,143.01,143.16,2194.0
2024-04-25 12:35:00,143.09,143.36,143.09,143.36,1402.0,143.09,143.36,143.09,143.36,1402.0
2024-04-25 12:40:00,143.37,143.49,143.35,143.45,2818.0,143.37,143.49,143.35,143.45,2818.0
2024-04-25 12:45:00,143.42,143.59,143.42,143.53,2476.0,143.42,143.59,143.42,143.53,2476.0
2024-04-25 12:50:00,143.57,143.68,143.55,143.62,1895.0,143.57,143.68,143.55,143.62,1895.0
2024-04-25 12:55:00,143.64,143.75,143.57,143.74,4889.0,143.64,143.75,143.57,143.74,4889.0
2024-04-25 13:00:00,143.71,143.75,143.42,143.47,2931.0,143.71,143.75,143.42,143.47,2931.0
2024-04-25 13:05:00,143.34,143.4,143.34,143.4,400.0,143.34,143.4,143.34,143.4,400.0
2024-04-25 13:10:00,143.42,143.53,143.37,143.38,3836.0,143.42,143.53,143.37,143.38,3836.0
2024-04-25 13:15:00,143.44,143.46,143.13,143.29,10656.0,143.44,143.46,143.13,143.29,10656.0
2024-04-25 13:20:00,143.29,143.32,143.03,143.13,3098.0,143.29,143.32,143.03,143.13,3098.0
2024-04-25 13:25:00,143.12,143.22,143.07,143.14,2226.0,143.12,143.22,143.07,143.14,2226.0
2024-04-25 13:30:00,143.18,143.42,143.14,143.42,2815.0,143.18,143.42,143.14,143.42,2815.0
2024-04-25 13:35:00,143.36,143.57,143.28,143.56,2131.0,143.36,143.57,143.28,143.56,2131.0
2024-04-25 13:40:00,143.55,143.57,143.37,143.57,2091.0,143.55,143.57,143.37,143.57,2091.0
2024-04-25 13:45:00,143.54,143.69,143.5,143.69,824.0,143.54,143.69,143.5,143.69,824.0
2024-04-25 13:50:00,143.59,143.79,143.57,143.74,2875.0,143.59,143.79,143.57,143.74,2875.0
2024-04-25 13:55:00,143.76,143.88,143.73,143.78,2118.0,143.76,143.88,143.73,143.78,2118.0
2024-04-25 14:00:00,143.77,143.77,143.6,143.74,1873.0,143.77,143.77,143.6,143.74,1873.0
2024-04-25 14:05:00,143.75,143.82,143.71,143.76,2176.0,143.75,143.82,143.71,143.76,2176.0
2024-04-25 14:10:00,143.74,143.82,143.66,143.67,3334.0,143.74,143.82,143.66,143.67,3334.0
2024-04-25 14:15:00,143.69,143.81,143.68,143.76,800.0,143.69,143.81,143.68,143.76,800.0
2024-04-25 14:20:00,143.75,143.86,143.69,143.69,1400.0,143.75,143.86,143.69,143.69,1400.0
2024-04-25 14:25:00,143.69,143.75,143.24,143.25,5779.0,143.69,143.75,143.24,143.25,5779.0
2024-04-25 14:30:00,143.23,143.48,143.23,143.28,3720.0,143.23,143.48,143.23,143.28,3720.0
2024-04-25 14:35:00,143.31,143.36,143.22,143.27,2767.0,143.31,143.36,143.22,143.27,2767.0
2024-04-25 14:40:00,143.27,143.43,143.21,143.22,4257.0,143.27,143.43,143.21,143.22,4257.0
2024-04-25 14:45:00,143.21,143.25,143.15,143.23,4928.0,143.21,143.25,143.15,143.23,4928.0
2024-04-25 14:50:00,143.27,143.27,143.08,143.18,5929.0,143.27,143.27,143.08,143.18,5929.0
2024-04-25 14:55:00,143.11,143.22,143.0,143.15,6703.0,143.11,143.22,143.0,143.15,6703.0
2024-04-25 15:00:00,143.13,143.42,143.0,143.38,9633.0,143.13,143.42,143.0,143.38,9633.0
2024-04-25 15:05:00,143.37,143.44,143.26,143.38,4945.0,143.37,143.44,143.26,143.38,4945.0
2024-04-25 15:10:00,143.34,143.38,143.29,143.3,6590.0,143.34,143.38,143.29,143.3,6590.0
2024-04-25 15:15:00,143.31,143.41,143.21,143.36,7442.0,143.31,143.41,143.21,143.36,7442.0
2024-04-25 15:20:00,143.36,143.41,143.25,143.37,9377.0,143.36,143.41,143.25,143.37,9377.0
2024-04-25 15:25:00,143.32,143.36,143.24,143.31,8600.0,143.32,143.36,143.24,143.31,8600.0
2024-04-25 15:30:00,143.31,143.35,143.21,143.3,9390.0,143.31,143.35,143.21,143.3,9390.0
2024-04-25 15:35:00,143.3,143.44,143.21,143.25,12131.0,143.3,143.44,143.21,143.25,12131.0
2024-04-25 15:40:00,143.22,143.28,143.05,143.26,16526.0,143.22,143.28,143.05,143.26,16526.0
2024-04-25 15:45:00,143.22,143.33,143.17,143.22,18057.0,143.22,143.33,143.17,143.22,18057.0
2024-04-25 15:50:00,143.21,143.26,143.06,143.19,39066.0,143.21,143.26,143.06,143.19,39066.0
2024-04-25 15:55:00,143.21,143.46,143.21,143.44,80249.0,143.21,143.46,143.21,143.44,80249.0
2024-04-26 09:30:00,143.38,144.12,143.38,143.93,13107.0,143.38,144.12,143.38,143.93,13107.0
2024-04-26 09:35:00,143.92,144.33,143.89,144.33,1319.0,143.92,144.33,143.89,144.33,1319.0
2024-04-26 09:40:00,144.41,144.74,144.25,144.74,2603.0,144.41,144.74,144.25,144.74,2603.0
2024-04-26 09:45:00,144.62,144.63,144.24,144.63,2763.0,144.62,144.63,144.24,144.63,2763.0
2024-04-26 09:50:00,144.69,144.92,144.62,144.91,4327.0,144.69,144.92,144.62,144.91,4327.0
2024-04-26 09:55:00,145.0,145.07,144.81,144.81,4428.0,145.0,145.07,144.81,144.81,4428.0
2024-04-26 10:00:00,144.94,145.32,144.8,145.19,4738.0,144.94,145.32,144.8,145.19,4738.0
2024-04-26 10:05:00,145.17,145.26,145.03,145.06,6033.0,145.17,145.26,145.03,145.06,6033.0
2024-04-26 10:10:00,145.11,145.22,145.02,145.17,2807.0,145.11,145.22,145.02,145.17,2807.0
2024-04-26 10:15:00,145.09,145.09,144.81,144.89,1766.0,145.09,145.09,144.81,144.89,1766.0
2024-04-26 10:20:00,144.94,145.09,144.88,144.99,3349.0,144.94,145.09,144.88,144.99,3349.0
2024-04-26 10:25:00,144.96,145.1,144.89,145.03,2988.0,144.96,145.1,144.89,145.03,2988.0
2024-04-26 10:30:00,145.08,145.37,145.02,145.3,3096.0,145.08,145.37,145.02,145.3,3096.0
2024-04-26 10:35:00,145.24,145.32,145.11,145.24,2107.0,145.24,145.32,145.11,145.24,2107.0
2024-04-26 10:40:00,145.2,145.3,145.02,145.09,9047.0,145.2,145.3,145.02,145.09,9047.0
2024-04-26 10:45:00,145.12,145.27,145.11,145.27,3366.0,145.12,145.27,145.11,145.27,3366.0
2024-04-26 10:50:00,145.12,145.24,145.06,145.12,3545.0,145.12,145.24,145.06,145.12,3545.0
2024-04-26 10:55:00,145.12,145.21,145.09,145.15,1817.0,145.12,145.21,145.09,145.15,1817.0
2024-04-26 11:00:00,145.1,145.24,145.1,145.24,719.0,145.1,145.24,145.1,145.24,719.0
2024-04-26 11:05:00,145.27,145.31,145.24,145.24,1204.0,145.27,145.31,145.24,145.24,1204.0
2024-04-26 11:10:00,145.25,145.29,145.06,145.1,3829.0,145.25,145.29,145.06,145.1,3829.0
2024-04-26 11:15:00,145.18,145.19,145.04,145.13,2543.0,145.18,145.19,145.04,145.13,2543.0
2024-04-26 11:20:00,145.16,145.17,145.02,145.03,3088.0,145.16,145.17,145.02,145.03,3088.0
2024-04-26 11:25:00,145.03,145.12,144.95,145.01,5762.0,145.03,145.12,144.95,145.01,5762.0
2024-04-26 11:30:00,145.06,145.23,145.01,145.06,5130.0,145.06,145.23,145.01,145.06,5130.0
2024-04-26 11:35:00,145.05,145.05,144.72,144.72,4338.0,145.05,145.05,144.72,144.72,4338.0
2024-04-26 11:40:00,144.76,145.01,144.76,144.96,3478.0,144.76,145.01,144.76,144.96,3478.0
2024-04-26 11:45:00,145.03,145.13,144.97,145.01,1594.0,145.03,145.13,144.97,145.01,1594.0
2024-04-26 11:50:00,145.01,145.09,144.99,145.08,3568.0,145.01,145.09,144.99,145.08,3568.0
2024-04-26 11:55:00,145.04,145.2,144.95,145.19,4910.0,145.04,145.2,144.95,145.19,4910.0
2024-04-26 12:00:00,145.23,145.26,145.02,145.02,3512.0,145.23,145.26,145.02,145.02,3512.0
2024-04-26 12:05:00,145.06,145.06,145.01,145.03,1400.0,145.06,145.06,145.01,145.03,1400.0
2024-04-26 12:10:00,145.0,145.09,144.99,145.06,4421.0,145.0,145.09,144.99,145.06,4421.0
2024-04-26 12:15:00,145.06,145.06,145.03,145.04,1631.0,145.06,145.06,145.03,145.04,1631.0
2024-04-26 12:20:00,145.07,145.12,145.06,145.08,1289.0,145.07,145.12,145.06,145.08,1289.0
2024-04-26 12:25:00,145.11,145.22,145.07,145.18,3141.0,145.11,145.22,145.07,145.18,3141.0
2024-04-26 12:30:00,145.18,145.19,145.11,145.18,1406.0,145.18,145.19,145.11,145.18,1406.0
2024-04-26 12:35:00,145.16,145.26,145.13,145.25,7052.0,145.16,145.26,145.13,145.25,7052.0
2024-04-26 12:40:00,145.23,145.23,145.15,145.18,2413.0,145.23,145.23,145.15,145.18,2413.0
2024-04-26 12:45:00,145.24,145.26,145.14,145.14,4093.0,145.24,145.26,145.14,145.14,4093.0
2024-04-26 12:50:00,145.17,145.36,145.16,145.36,1000.0,145.17,145.36,145.16,145.36,1000.0
2024-04-26 12:55:00,145.33,145.41,145.33,145.34,845.0,145.33,145.41,145.33,145.34,845.0
2024-04-26 13:00:00,145.37,145.4,145.28,145.36,4605.0,145.37,145.4,145.28,145.36,4605.0
2024-04-26 13:05:00,145.48,145.48,145.39,145.4,1441.0,145.48,145.48,145.39,145.4,1441.0
2024-04-26 13:10:00,145.44,145.55,145.44,145.55,1420.0,145.44,145.55,145.44,145.55,1420.0
2024-04-26 13:15:00,145.53,145.6,145.49,145.51,936.0,145.53,145.6,145.49,145.51,936.0
2024-04-26 13:20:00,145.58,145.69,145.58,145.65,2063.0,145.58,145.69,145.58,145.65,2063.0
2024-04-26 13:25:00,145.67,145.67,145.51,145.55,2651.0,145.67,145.67,145.51,145.55,2651.0
2024-04-26 13:30:00,145.57,145.58,145.47,145.47,2300.0,145.57,145.58,145.47,145.47,2300.0
2024-04-26 13:35:00,145.5,145.5,145.41,145.43,1501.0,145.5,145.5,145.41,145.43,1501.0
2024-04-26 13:40:00,145.35,145.41,145.26,145.35,1612.0,145.35,145.41,145.26,145.35,1612.0
2024-04-26 13:45:00,145.41,145.45,145.4,145.44,1500.0,145.41,145.45,145.4,145.44,1500.0
2024-04-26 13:50:00,145.41,145.43,145.38,145.38,1074.0,145.41,145.43,145.38,145.38,1074.0
2024-04-26 13:55:00,145.37,145.37,145.13,145.13,1727.0,145.37,145.37,145.13,145.13,1727.0
2024-04-26 14:00:00,145.09,145.09,144.95,144.99,1471.0,145.09,145.09,144.95,144.99,1471.0
2024-04-26 14:05:00,145.0,145.0,144.88,144.9,2276.0,145.0,145.0,144.88,144.9,2276.0
2024-04-26 14:10:00,144.91,144.94,144.83,144.88,743.0,144.91,144.94,144.83,144.88,743.0
2024-04-26 14:15:00,144.85,144.95,144.85,144.88,1107.0,144.85,144.95,144.85,144.88,1107.0
2024-04-26 14:20:00,144.82,144.85,144.79,144.81,1000.0,144.82,144.85,144.79,144.81,1000.0
2024-04-26 14:25:00,144.78,144.79,144.7,144.7,1100.0,144.78,144.79,144.7,144.7,1100.0
2024-04-26 14:30:00,144.68,144.7,144.65,144.68,1200.0,144.68,144.7,144.65,144.68,1200.0
2024-04-26 14:35:00,144.69,144.8,144.65,144.68,2132.0,144.69,144.8,144.65,144.68,2132.0
2024-04-26 14:40:00,144.68,144.73,144.63,144.68,2156.0,144.68,144.73,144.63,144.68,2156.0
2024-04-26 14:45:00,144.69,144.74,144.69,144.7,700.0,144.69,144.74,144.69,144.7,700.0
2024-04-26 14:50:00,144.67,144.76,144.67,144.71,1245.0,144.67,144.76,144.67,144.71,1245.0
2024-04-26 14:55:00,144.71,144.77,144.66,144.77,1605.0,144.71,144.77,144.66,144.77,1605.0
2024-04-26 15:00:00,144.81,144.82,144.73,144.77,1400.0,144.81,144.82,144.73,144.77,1400.0
2024-04-26 15:05:00,144.77,144.83,144.76,144.78,1797.0,144.77,144.83,144.76,144.78,1797.0
2024-04-26 15:10:00,144.83,144.92,144.83,144.91,1493.0,144.83,144.92,144.83,144.91,1493.0
2024-04-26 15:15:00,144.92,144.95,144.88,144.88,1900.0,144.92,144.95,144.88,144.88,1900.0
2024-04-26 15:20:00,144.89,144.89,144.76,144.81,1969.0,144.89,144.89,144.76,144.81,1969.0
2024-04-26 15:25:00,144.81,144.96,144.8,144.96,2161.0,144.81,144.96,144.8,144.96,2161.0
2024-04-26 15:30:00,144.94,145.01,144.88,144.98,3634.0,144.94,145.01,144.88,144.98,3634.0
2024-04-26 15:35:00,144.96,144.96,144.86,144.89,2802.0,144.96,144.96,144.86,144.89,2802.0
2024-04-26 15:40:00,144.92,144.99,144.77,144.82,6675.0,144.92,144.99,144.77,144.82,6675.0
2024-04-26 15:45:00,144.87,145.01,144.85,144.99,5009.0,144.87,145.01,144.85,144.99,5009.0
2024-04-26 15:50:00,144.93,145.12,144.81,144.82,23597.0,144.93,145.12,144.81,144.82,23597.0
2024-04-26 15:55:00,144.86,144.91,144.45,144.47,46216.0,144.86,144.91,144.45,144.47,46216.0
2024-04-29 09:30:00,144.08,144.94,143.9,144.92,16771.0,144.08,144.94,143.9,144.92,16771.0
2024-04-29 09:35:00,144.92,145.43,144.85,145.11,2652.0,144.92,145.43,144.85,145.11,2652.0
2024-04-29 09:40:00,145.23,145.38,144.91,145.21,2643.0,145.23,145.38,144.91,145.21,2643.0
2024-04-29 09:45:00,145.33,145.33,145.1,145.2,3127.0,145.33,145.33,145.1,145.2,3127.0
2024-04-29 09:50:00,145.25,145.37,145.19,145.28,1125.0,145.25,145.37,145.19,145.28,1125.0
2024-04-29 09:55:00,145.22,145.22,145.05,145.19,3227.0,145.22,145.22,145.05,145.19,3227.0
2024-04-29 10:00:00,145.12,145.42,145.11,145.38,3395.0,145.12,145.42,145.11,145.38,3395.0
2024-04-29 10:05:00,145.41,145.46,145.18,145.33,8433.0,145.41,145.46,145.18,145.33,8433.0
2024-04-29 10:10:00,145.33,145.67,145.27,145.67,6078.0,145.33,145.67,145.27,145.67,6078.0
2024-04-29 10:15:00,145.69,145.72,145.36,145.47,9545.0,145.69,145.72,145.36,145.47,9545.0
2024-04-29 10:20:00,145.5,145.52,145.17,145.33,3695.0,145.5,145.52,145.17,145.33,3695.0
2024-04-29 10:25:00,145.34,145.43,145.21,145.43,3486.0,145.34,145.43,145.21,145.43,3486.0
2024-04-29 10:30:00,145.54,145.58,145.45,145.5,5806.0,145.54,145.58,145.45,145.5,5806.0
2024-04-29 10:35:00,145.52,145.55,145.35,145.36,4708.0,145.52,145.55,145.35,145.36,4708.0
2024-04-29 10:40:00,145.36,145.51,145.27,145.5,7215.0,145.36,145.51,145.27,145.5,7215.0
2024-04-29 10:45:00,145.43,145.43,145.32,145.35,1399.0,145.43,145.43,145.32,145.35,1399.0
2024-04-29 10:50:00,145.32,145.34,145.06,145.06,2612.0,145.32,145.34,145.06,145.06,2612.0
2024-04-29 10:55:00,145.06,145.07,144.89,145.02,3782.0,145.06,145.07,144.89,145.02,3782.0
2024-04-29 11:00:00,145.09,145.09,144.87,144.92,7355.0,145.09,145.09,144.87,144.92,7355.0
2024-04-29 11:05:00,144.86,144.99,144.83,144.91,5661.0,144.86,144.99,144.83,144.91,5661.0
2024-04-29 11:10:00,144.88,144.98,144.82,144.92,4704.0,144.88,144.98,144.82,144.92,4704.0
2024-04-29 11:15:00,144.93,145.03,144.92,145.0,6590.0,144.93,145.03,144.92,145.0,6590.0
2024-04-29 11:20:00,145.0,145.13,144.99,145.12,4931.0,145.0,145.13,144.99,145.12,4931.0
2024-04-29 11:25:00,145.07,145.22,144.95,145.13,6632.0,145.07,145.22,144.95,145.13,6632.0
2024-04-29 11:30:00,145.12,145.12,144.97,145.12,4238.0,145.12,145.12,144.97,145.12,4238.0
2024-04-29 11:35:00,145.14,145.28,145.14,145.17,3889.0,145.14,145.28,145.14,145.17,3889.0
2024-04-29 11:40:00,145.12,145.35,145.11,145.33,10467.0,145.12,145.35,145.11,145.33,10467.0
2024-04-29 11:45:00,145.31,145.39,145.15,145.39,2500.0,145.31,145.39,145.15,145.39,2500.0
2024-04-29 11:50:00,145.35,145.54,145.34,145.41,4520.0,145.35,145.54,145.34,145.41,4520.0
2024-04-29 11:55:00,145.4,145.54,145.39,145.51,17465.0,145.4,145.54,145.39,145.51,17465.0
2024-04-29 12:00:00,145.5,145.51,145.2,145.3,10829.0,145.5,145.51,145.2,145.3,10829.0
2024-04-29 12:05:00,145.25,145.43,145.23,145.43,4857.0,145.25,145.43,145.23,145.43,4857.0
2024-04-29 12:10:00,145.37,145.49,145.37,145.43,1915.0,145.37,145.49,145.37,145.43,1915.0
2024-04-29 12:15:00,145.39,145.41,145.26,145.33,6528.0,145.39,145.41,145.26,145.33,6528.0
2024-04-29 12:20:00,145.36,145.36,145.18,145.25,7489.0,145.36,145.36,145.18,145.25,7489.0
2024-04-29 12:25:00,145.19,145.26,145.18,145.2,1019.0,145.19,145.26,145.18,145.2,1019.0
2024-04-29 12:30:00,145.28,145.34,145.26,145.27,5814.0,145.28,145.34,145.26,145.27,5814.0
2024-04-29 12:35:00,145.26,145.41,145.26,145.32,4504.0,145.26,145.41,145.26,145.32,4504.0
2024-04-29 12:40:00,145.31,145.37,145.18,145.19,9513.0,145.31,145.37,145.18,145.19,9513.0
2024-04-29 12:45:00,145.2,145.2,145.02,145.02,2866.0,145.2,145.2,145.02,145.02,2866.0
2024-04-29 12:50:00,145.07,145.08,144.95,144.96,3408.0,145.07,145.08,144.95,144.96,3408.0
2024-04-29 12:55:00,144.95,145.01,144.92,145.0,1625.0,144.95,145.01,144.92,145.0,1625.0
2024-04-29 13:00:00,145.0,145.0,144.86,144.86,3312.0,145.0,145.0,144.86,144.86,3312.0
2024-04-29 13:05:00,144.82,144.82,144.48,144.51,4270.0,144.82,144.82,144.48,144.51,4270.0
2024-04-29 13:10:00,144.49,144.53,144.28,144.36,3376.0,144.49,144.53,144.28,144.36,3376.0
2024-04-29 13:15:00,144.37,144.69,144.21,144.55,6277.0,144.37,144.69,144.21,144.55,6277.0
2024-04-29 13:20:00,144.53,144.6,144.41,144.5,3821.0,144.53,144.6,144.41,144.5,3821.0
2024-04-29 13:25:00,144.53,144.79,144.53,144.79,1775.0,144.53,144.79,144.53,144.79,1775.0
2024-04-29 13:30:00,144.8,144.89,144.75,144.82,4650.0,144.8,144.89,144.75,144.82,4650.0
2024-04-29 13:35:00,144.82,144.88,144.73,144.82,1888.0,144.82,144.88,144.73,144.82,1888.0
2024-04-29 13:40:00,144.84,144.96,144.84,144.93,2070.0,144.84,144.96,144.84,144.93,2070.0
2024-04-29 13:45:00,144.89,144.95,144.83,144.84,3961.0,144.89,144.95,144.83,144.84,3961.0
2024-04-29 13:50:00,144.78,144.85,144.72,144.74,1722.0,144.78,144.85,144.72,144.74,1722.0
2024-04-29 13:55:00,144.81,144.89,144.75,144.84,1946.0,144.81,144.89,144.75,144.84,1946.0
2024-04-29 14:00:00,144.81,144.85,144.74,144.84,2581.0,144.81,144.85,144.74,144.84,2581.0
2024-04-29 14:05:00,144.81,144.84,144.72,144.75,3719.0,144.81,144.84,144.72,144.75,3719.0
2024-04-29 14:10:00,144.78,144.86,144.68,144.68,5461.0,144.78,144.86,144.68,144.68,5461.0
2024-04-29 14:15:00,144.73,144.73,144.57,144.62,2892.0,144.73,144.73,144.57,144.62,2892.0
2024-04-29 14:20:00,144.6,144.6,144.44,144.46,1679.0,144.6,144.6,144.44,144.46,1679.0
2024-04-29 14:25:00,144.47,144.47,144.33,144.37,2950.0,144.47,144.47,144.33,144.37,2950.0
2024-04-29 14:30:00,144.26,144.28,143.85,143.96,14445.0,144.26,144.28,143.85,143.96,14445.0
2024-04-29 14:35:00,143.99,144.05,143.91,144.0,7026.0,143.99,144.05,143.91,144.0,7026.0
2024-04-29 14:40:00,144.05,144.36,144.02,144.27,5581.0,144.05,144.36,144.02,144.27,5581.0
2024-04-29 14:45:00,144.27,144.41,144.22,144.34,4280.0,144.27,144.41,144.22,144.34,4280.0
2024-04-29 14:50:00,144.37,144.5,144.33,144.5,6672.0,144.37,144.5,144.33,144.5,6672.0
2024-04-29 14:55:00,144.46,144.56,144.46,144.53,1214.0,144.46,144.56,144.46,144.53,1214.0
2024-04-29 15:00:00,144.53,144.53,143.75,143.82,11727.0,144.53,144.53,143.75,143.82,11727.0
2024-04-29 15:05:00,143.76,144.09,143.73,144.04,8723.0,143.76,144.09,143.73,144.04,8723.0
2024-04-29 15:10:00,144.04,144.22,144.04,144.22,7458.0,144.04,144.22,144.04,144.22,7458.0
2024-04-29 15:15:00,144.26,144.41,144.26,144.34,6128.0,144.26,144.41,144.26,144.34,6128.0
2024-04-29 15:20:00,144.35,144.35,144.14,144.21,10971.0,144.35,144.35,144.14,144.21,10971.0
2024-04-29 15:25:00,144.21,144.21,144.04,144.11,6377.0,144.21,144.21,144.04,144.11,6377.0
2024-04-29 15:30:00,144.16,144.25,144.12,144.21,7989.0,144.16,144.25,144.12,144.21,7989.0
2024-04-29 15:35:00,144.23,144.24,144.07,144.14,9700.0,144.23,144.24,144.07,144.14,9700.0
2024-04-29 15:40:00,144.14,144.34,144.14,144.31,6006.0,144.14,144.34,144.14,144.31,6006.0
2024-04-29 15:45:00,144.28,144.39,144.05,144.06,16153.0,144.28,144.39,144.05,144.06,16153.0
2024-04-29 15:50:00,144.06,144.61,144.0,144.61,31421.0,144.06,144.61,144.0,144.61,31421.0
2024-04-29 15:55:00,144.64,144.7,144.19,144.28,61414.0,144.64,144.7,144.19,144.28,61414.0
2024-04-30 09:30:00,143.29,144.16,142.74,143.25,9566.0,143.29,144.16,142.74,143.25,9566.0
2024-04-30 09:35:00,143.16,143.25,142.65,142.66,4300.0,143.16,143.25,142.65,142.66,4300.0
2024-04-30 09:40:00,142.84,142.97,142.6,142.76,4925.0,142.84,142.97,142.6,142.76,4925.0
2024-04-30 09:45:00,142.74,143.29,142.74,143.21,1400.0,142.74,143.29,142.74,143.21,1400.0
2024-04-30 09:50:00,143.23,143.38,142.97,142.97,4118.0,143.23,143.38,142.97,142.97,4118.0
2024-04-30 09:55:00,143.08,143.1,142.92,143.03,2721.0,143.08,143.1,142.92,143.03,2721.0
2024-04-30 10:00:00,143.03,143.23,142.95,143.23,4167.0,143.03,143.23,142.95,143.23,4167.0
2024-04-30 10:05:00,143.38,143.46,143.3,143.41,2786.0,143.38,143.46,143.3,143.41,2786.0
2024-04-30 10:10:00,143.46,143.58,143.31,143.58,2643.0,143.46,143.58,143.31,143.58,2643.0
2024-04-30 10:15:00,143.73,143.77,143.62,143.75,1827.0,143.73,143.77,143.62,143.75,1827.0
2024-04-30 10:20:00,143.82,143.82,143.57,143.59,3670.0,143.82,143.82,143.57,143.59,3670.0
2024-04-30 10:25:00,143.59,143.66,143.47,143.47,15522.0,143.59,143.66,143.47,143.47,15522.0
2024-04-30 10:30:00,143.43,143.45,143.31,143.37,3968.0,143.43,143.45,143.31,143.37,3968.0
2024-04-30 10:35:00,143.36,143.78,143.36,143.78,16079.0,143.36,143.78,143.36,143.78,16079.0
2024-04-30 10:40:00,143.77,144.05,143.71,143.93,16275.0,143.77,144.05,143.71,143.93,16275.0
2024-04-30 10:45:00,144.06,144.19,144.04,144.06,5647.0,144.06,144.19,144.04,144.06,5647.0
2024-04-30 10:50:00,144.11,144.14,143.7,143.7,8579.0,144.11,144.14,143.7,143.7,8579.0
2024-04-30 10:55:00,143.79,143.83,143.64,143.81,5397.0,143.79,143.83,143.64,143.81,5397.0
2024-04-30 11:00:00,143.72,143.73,143.53,143.58,5134.0,143.72,143.73,143.53,143.58,5134.0
2024-04-30 11:05:00,143.58,143.7,143.49,143.57,8526.0,143.58,143.7,143.49,143.57,8526.0
2024-04-30 11:10:00,143.62,143.69,143.43,143.46,4848.0,143.62,143.69,143.43,143.46,4848.0
2024-04-30 11:15:00,143.46,143.65,143.43,143.56,4581.0,143.46,143.65,143.43,143.56,4581.0
2024-04-30 11:20:00,143.58,143.72,143.58,143.65,3976.0,143.58,143.72,143.58,143.65,3976.0
2024-04-30 11:25:00,143.65,143.76,143.6,143.62,5601.0,143.65,143.76,143.6,143.62,5601.0
2024-04-30 11:30:00,143.59,143.63,143.51,143.55,5115.0,143.59,143.63,143.51,143.55,5115.0
2024-04-30 11:35:00,143.55,143.64,143.54,143.59,4725.0,143.55,143.64,143.54,143.59,4725.0
2024-04-30 11:40:00,143.59,143.74,143.5,143.6,44991.0,143.59,143.74,143.5,143.6,44991.0
2024-04-30 11:45:00,143.61,143.97,143.61,143.97,7604.0,143.61,143.97,143.61,143.97,7604.0
2024-04-30 11:50:00,143.96,144.12,143.96,144.02,4562.0,143.96,144.12,143.96,144.02,4562.0
2024-04-30 11:55:00,144.05,144.2,144.01,144.19,5965.0,144.05,144.2,144.01,144.19,5965.0
2024-04-30 12:00:00,144.17,144.18,143.89,144.0,36407.0,144.17,144.18,143.89,144.0,36407.0
2024-04-30 12:05:00,144.04,144.06,143.95,144.0,4133.0,144.04,144.06,143.95,144.0,4133.0
2024-04-30 12:10:00,144.05,144.15,144.02,144.15,28257.0,144.05,144.15,144.02,144.15,28257.0
2024-04-30 12:15:00,144.11,144.23,144.11,144.23,3787.0,144.11,144.23,144.11,144.23,3787.0
2024-04-30 12:20:00,144.23,144.28,143.94,143.96,7653.0,144.23,144.28,143.94,143.96,7653.0
2024-04-30 12:25:00,143.97,143.97,143.8,143.84,4817.0,143.97,143.97,143.8,143.84,4817.0
2024-04-30 12:30:00,143.84,143.88,143.32,143.34,9900.0,143.84,143.88,143.32,143.34,9900.0
2024-04-30 12:35:00,143.31,143.42,143.2,143.32,17369.0,143.31,143.42,143.2,143.32,17369.0
2024-04-30 12:40:00,143.25,143.25,142.99,143.06,6474.0,143.25,143.25,142.99,143.06,6474.0
2024-04-30 12:45:00,143.0,143.26,142.93,143.06,38011.0,143.0,143.26,142.93,143.06,38011.0
2024-04-30 12:50:00,143.1,143.26,142.93,142.94,10238.0,143.1,143.26,142.93,142.94,10238.0
2024-04-30 12:55:00,142.9,143.14,142.74,143.06,14340.0,142.9,143.14,142.74,143.06,14340.0
2024-04-30 13:00:00,143.04,143.27,142.94,143.14,6793.0,143.04,143.27,142.94,143.14,6793.0
2024-04-30 13:05:00,143.14,143.33,143.07,143.28,8618.0,143.14,143.33,143.07,143.28,8618.0
2024-04-30 13:10:00,143.32,143.37,142.98,143.02,7887.0,143.32,143.37,142.98,143.02,7887.0
2024-04-30 13:15:00,143.05,143.12,142.85,142.85,9318.0,143.05,143.12,142.85,142.85,9318.0
2024-04-30 13:20:00,142.87,143.13,142.73,142.93,26203.0,142.87,143.13,142.73,142.93,26203.0
2024-04-30 13:25:00,142.96,143.31,142.92,143.19,12858.0,142.96,143.31,142.92,143.19,12858.0
2024-04-30 13:30:00,143.19,143.33,143.12,143.29,7989.0,143.19,143.33,143.12,143.29,7989.0
2024-04-30 13:35:00,143.25,143.48,143.24,143.48,15012.0,143.25,143.48,143.24,143.48,15012.0
2024-04-30 13:40:00,143.42,143.5,143.36,143.44,58285.0,143.42,143.5,143.36,143.44,58285.0
2024-04-30 13:45:00,143.49,143.63,143.44,143.57,5836.0,143.49,143.63,143.44,143.57,5836.0
2024-04-30 13:50:00,143.56,143.72,143.55,143.67,6825.0,143.56,143.72,143.55,143.67,6825.0
2024-04-30 13:55:00,143.7,143.7,143.58,143.59,5663.0,143.7,143.7,143.58,143.59,5663.0
2024-04-30 14:00:00,143.58,143.63,143.41,143.41,5037.0,143.58,143.63,143.41,143.41,5037.0
2024-04-30 14:05:00,143.36,143.36,143.09,143.16,10887.0,143.36,143.36,143.09,143.16,10887.0
2024-04-30 14:10:00,143.13,143.18,142.94,143.1,9637.0,143.13,143.18,142.94,143.1,9637.0
2024-04-30 14:15:00,143.07,143.09,142.97,143.05,7673.0,143.07,143.09,142.97,143.05,7673.0
2024-04-30 14:20:00,143.03,143.33,142.97,143.29,9927.0,143.03,143.33,142.97,143.29,9927.0
2024-04-30 14:25:00,143.28,143.47,143.05,143.09,19528.0,143.28,143.47,143.05,143.09,19528.0
2024-04-30 14:30:00,142.98,143.23,142.98,143.23,5575.0,142.98,143.23,142.98,143.23,5575.0
2024-04-30 14:35:00,143.21,143.23,143.1,143.13,3473.0,143.21,143.23,143.1,143.13,3473.0
2024-04-30 14:40:00,143.16,143.39,143.06,143.33,8723.0,143.16,143.39,143.06,143.33,8723.0
2024-04-30 14:45:00,143.31,143.41,143.28,143.31,6158.0,143.31,143.41,143.28,143.31,6158.0
2024-04-30 14:50:00,143.28,143.28,143.07,143.15,5780.0,143.28,143.28,143.07,143.15,5780.0
2024-04-30 14:55:00,143.13,143.36,143.12,143.33,36997.0,143.13,143.36,143.12,143.33,36997.0
2024-04-30 15:00:00,143.28,143.51,143.28,143.45,7343.0,143.28,143.51,143.28,143.45,7343.0
2024-04-30 15:05:00,143.47,143.49,143.4,143.46,7095.0,143.47,143.49,143.4,143.46,7095.0
2024-04-30 15:10:00,143.47,143.57,143.4,143.47,12287.0,143.47,143.57,143.4,143.47,12287.0
2024-04-30 15:15:00,143.46,143.47,143.07,143.08,8235.0,143.46,143.47,143.07,143.08,8235.0
2024-04-30 15:20:00,143.07,143.34,143.07,143.23,10435.0,143.07,143.34,143.07,143.23,10435.0
2024-04-30 15:25:00,143.25,143.35,143.14,143.27,12485.0,143.25,143.35,143.14,143.27,12485.0
2024-04-30 15:30:00,143.3,143.53,143.21,143.47,26772.0,143.3,143.53,143.21,143.47,26772.0
2024-04-30 15:35:00,143.47,143.59,142.97,143.0,11600.0,143.47,143.59,142.97,143.0,11600.0
2024-04-30 15:40:00,142.95,143.14,142.93,143.02,17457.0,142.95,143.14,142.93,143.02,17457.0
2024-04-30 15:45:00,143.02,143.05,142.8,142.81,31305.0,143.02,143.05,142.8,142.81,31305.0
2024-04-30 15:50:00,142.8,143.08,142.48,142.76,106675.0,142.8,143.08,142.48,142.76,106675.0
2024-04-30 15:55:00,142.99,143.11,142.7,142.7,183675.0,142.99,143.11,142.7,142.7,183675.0
2024-05-01 09:30:00,142.22,142.47,141.52,142.04,17843.0,142.22,142.47,141.52,142.04,17843.0
2024-05-01 09:35:00,141.93,142.41,141.93,142.21,2590.0,141.93,142.41,141.93,142.21,2590.0
2024-05-01 09:40:00,142.29,142.45,142.23,142.26,1690.0,142.29,142.45,142.23,142.26,1690.0
2024-05-01 09:45:00,142.32,142.32,142.0,142.27,5317.0,142.32,142.32,142.0,142.27,5317.0
2024-05-01 09:50:00,142.28,142.54,142.28,142.46,4498.0,142.28,142.54,142.28,142.46,4498.0
2024-05-01 09:55:00,142.45,142.5,142.25,142.28,4422.0,142.45,142.5,142.25,142.28,4422.0
2024-05-01 10:00:00,142.06,142.48,141.87,142.33,9526.0,142.06,142.48,141.87,142.33,9526.0
2024-05-01 10:05:00,142.33,142.5,142.33,142.42,1400.0,142.33,142.5,142.33,142.42,1400.0
2024-05-01 10:10:00,142.44,142.59,142.43,142.58,1812.0,142.44,142.59,142.43,142.58,1812.0
2024-05-01 10:15:00,142.47,142.5,142.33,142.39,4601.0,142.47,142.5,142.33,142.39,4601.0
2024-05-01 10:20:00,142.4,142.4,142.29,142.29,1000.0,142.4,142.4,142.29,142.29,1000.0
2024-05-01 10:25:00,142.39,142.76,142.35,142.76,5012.0,142.39,142.76,142.35,142.76,5012.0
2024-05-01 10:30:00,142.66,142.66,142.46,142.53,3914.0,142.66,142.66,142.46,142.53,3914.0
2024-05-01 10:35:00,142.58,142.79,142.56,142.69,4284.0,142.58,142.79,142.56,142.69,4284.0
2024-05-01 10:40:00,142.52,142.54,142.39,142.5,1337.0,142.52,142.54,142.39,142.5,1337.0
2024-05-01 10:45:00,142.56,142.91,142.52,142.91,2835.0,142.56,142.91,142.52,142.91,2835.0
2024-05-01 10:50:00,142.92,143.09,142.9,143.05,2236.0,142.92,143.09,142.9,143.05,2236.0
2024-05-01 10:55:00,143.02,143.13,142.98,143.09,1401.0,143.02,143.13,142.98,143.09,1401.0
2024-05-01 11:00:00,143.14,143.14,142.76,142.76,2319.0,143.14,143.14,142.76,142.76,2319.0
2024-05-01 11:05:00,142.64,142.66,142.48,142.55,3705.0,142.64,142.66,142.48,142.55,3705.0
2024-05-01 11:10:00,142.6,142.71,142.51,142.68,3578.0,142.6,142.71,142.51,142.68,3578.0
2024-05-01 11:15:00,142.66,142.72,142.63,142.71,1486.0,142.66,142.72,142.63,142.71,1486.0
2024-05-01 11:20:00,142.68,143.03,142.68,143.03,4346.0,142.68,143.03,142.68,143.03,4346.0
2024-05-01 11:25:00,143.03,143.15,142.97,143.14,5275.0,143.03,143.15,142.97,143.14,5275.0
2024-05-01 11:30:00,143.17,143.42,143.16,143.17,8094.0,143.17,143.42,143.16,143.17,8094.0
2024-05-01 11:35:00,143.14,143.14,143.02,143.09,1200.0,143.14,143.14,143.02,143.09,1200.0
2024-05-01 11:40:00,143.12,143.27,143.11,143.17,1513.0,143.12,143.27,143.11,143.17,1513.0
2024-05-01 11:45:00,143.18,143.18,143.13,143.17,1100.0,143.18,143.18,143.13,143.17,1100.0
2024-05-01 11:50:00,143.15,143.34,143.15,143.21,6392.0,143.15,143.34,143.15,143.21,6392.0
2024-05-01 11:55:00,143.22,143.36,143.22,143.33,5105.0,143.22,143.36,143.22,143.33,5105.0
2024-05-01 12:00:00,143.31,143.41,143.23,143.3,5884.0,143.31,143.41,143.23,143.3,5884.0
2024-05-01 12:05:00,143.3,143.32,143.23,143.23,600.0,143.3,143.32,143.23,143.23,600.0
2024-05-01 12:10:00,143.33,143.6,143.32,143.46,3613.0,143.33,143.6,143.32,143.46,3613.0
2024-05-01 12:15:00,143.49,143.5,143.45,143.49,3748.0,143.49,143.5,143.45,143.49,3748.0
2024-05-01 12:20:00,143.49,143.49,143.33,143.44,2550.0,143.49,143.49,143.33,143.44,2550.0
2024-05-01 12:25:00,143.44,143.48,143.4,143.46,6672.0,143.44,143.48,143.4,143.46,6672.0
2024-05-01 12:30:00,143.47,143.53,143.35,143.43,4582.0,143.47,143.53,143.35,143.43,4582.0
2024-05-01 12:35:00,143.42,143.53,143.41,143.48,6346.0,143.42,143.53,143.41,143.48,6346.0
2024-05-01 12:40:00,143.46,143.51,143.45,143.5,759.0,143.46,143.51,143.45,143.5,759.0
2024-05-01 12:45:00,143.52,143.55,143.48,143.5,1482.0,143.52,143.55,143.48,143.5,1482.0
2024-05-01 12:50:00,143.5,143.52,143.37,143.41,3928.0,143.5,143.52,143.37,143.41,3928.0
2024-05-01 12:55:00,143.41,143.7,143.41,143.61,4331.0,143.41,143.7,143.41,143.61,4331.0
2024-05-01 13:00:00,143.74,143.74,143.65,143.66,1695.0,143.74,143.74,143.65,143.66,1695.0
2024-05-01 13:05:00,143.63,143.64,143.59,143.64,900.0,143.63,143.64,143.59,143.64,900.0
2024-05-01 13:10:00,143.63,143.63,143.43,143.43,1388.0,143.63,143.63,143.43,143.43,1388.0
2024-05-01 13:15:00,143.46,143.47,143.29,143.29,1417.0,143.46,143.47,143.29,143.29,1417.0
2024-05-01 13:20:00,143.34,143.6,143.34,143.55,1996.0,143.34,143.6,143.34,143.55,1996.0
2024-05-01 13:25:00,143.55,143.55,143.5,143.53,1224.0,143.55,143.55,143.5,143.53,1224.0
2024-05-01 13:30:00,143.47,143.51,143.45,143.51,1905.0,143.47,143.51,143.45,143.51,1905.0
2024-05-01 13:35:00,143.49,143.63,143.48,143.52,5191.0,143.49,143.63,143.48,143.52,5191.0
2024-05-01 13:40:00,143.4,143.47,143.18,143.31,8650.0,143.4,143.47,143.18,143.31,8650.0
2024-05-01 13:45:00,143.32,143.4,143.28,143.37,4907.0,143.32,143.4,143.28,143.37,4907.0
2024-05-01 13:50:00,143.37,143.46,143.22,143.26,7656.0,143.37,143.46,143.22,143.26,7656.0
2024-05-01 13:55:00,143.3,143.38,143.25,143.37,3380.0,143.3,143.38,143.25,143.37,3380.0
2024-05-01 14:00:00,143.2,143.63,143.2,143.5,3000.0,143.2,143.63,143.2,143.5,3000.0
2024-05-01 14:05:00,143.49,143.49,143.17,143.25,11118.0,143.49,143.49,143.17,143.25,11118.0
2024-05-01 14:10:00,143.26,143.36,143.17,143.31,2600.0,143.26,143.36,143.17,143.31,2600.0
2024-05-01 14:15:00,143.33,143.33,143.18,143.23,1604.0,143.33,143.33,143.18,143.23,1604.0
2024-05-01 14:20:00,143.19,143.25,143.02,143.18,2113.0,143.19,143.25,143.02,143.18,2113.0
2024-05-01 14:25:00,143.24,143.38,143.16,143.37,1811.0,143.24,143.38,143.16,143.37,1811.0
2024-05-01 14:30:00,143.35,143.51,142.7,143.5,12385.0,143.35,143.51,142.7,143.5,12385.0
2024-05-01 14:35:00,143.39,143.73,142.91,143.73,2684.0,143.39,143.73,142.91,143.73,2684.0
2024-05-01 14:40:00,143.6,144.44,143.6,144.44,11136.0,143.6,144.44,143.6,144.44,11136.0
2024-05-01 14:45:00,144.6,144.73,144.34,144.68,19054.0,144.6,144.73,144.34,144.68,19054.0
2024-05-01 14:50:00,144.82,145.12,144.79,144.91,8258.0,144.82,145.12,144.79,144.91,8258.0
2024-05-01 14:55:00,144.92,144.93,144.54,144.66,8935.0,144.92,144.93,144.54,144.66,8935.0
2024-05-01 15:00:00,144.71,145.04,144.59,144.59,16184.0,144.71,145.04,144.59,144.59,16184.0
2024-05-01 15:05:00,144.47,144.74,144.4,144.58,10914.0,144.47,144.74,144.4,144.58,10914.0
2024-05-01 15:10:00,144.6,144.77,144.53,144.77,7102.0,144.6,144.77,144.53,144.77,7102.0
2024-05-01 15:15:00,144.81,144.85,144.51,144.53,12471.0,144.81,144.85,144.51,144.53,12471.0
2024-05-01 15:20:00,144.33,144.67,144.19,144.61,8620.0,144.33,144.67,144.19,144.61,8620.0
2024-05-01 15:25:00,144.61,144.61,144.32,144.35,5392.0,144.61,144.61,144.32,144.35,5392.0
2024-05-01 15:30:00,144.31,144.31,143.79,144.01,17040.0,144.31,144.31,143.79,144.01,17040.0
2024-05-01 15:35:00,143.94,144.0,143.42,143.42,3025.0,143.94,144.0,143.42,143.42,3025.0
2024-05-01 15:40:00,143.51,143.64,143.29,143.4,7129.0,143.51,143.64,143.29,143.4,7129.0
2024-05-01 15:45:00,143.34,143.58,143.3,143.4,15293.0,143.34,143.58,143.3,143.4,15293.0
2024-05-01 15:50:00,143.38,143.39,142.88,142.88,14868.0,143.38,143.39,142.88,142.88,14868.0
2024-05-01 15:55:00,142.92,142.97,142.7,142.7,33310.0,142.92,142.97,142.7,142.7,33310.0
2024-05-02 09:30:00,143.87,143.87,142.58,142.59,11635.0,143.87,143.87,142.58,142.59,11635.0
2024-05-02 09:35:00,142.58,142.58,141.96,142.42,8147.0,142.58,142.58,141.96,142.42,8147.0
2024-05-02 09:40:00,142.3,142.42,142.03,142.19,3688.0,142.3,142.42,142.03,142.19,3688.0
2024-05-02 09:45:00,142.19,142.22,140.71,140.88,11698.0,142.19,142.22,140.71,140.88,11698.0
2024-05-02 09:50:00,140.91,140.96,140.45,140.81,13626.0,140.91,140.96,140.45,140.81,13626.0
2024-05-02 09:55:00,140.83,141.14,140.83,140.9,3617.0,140.83,141.14,140.83,140.9,3617.0
2024-05-02 10:00:00,140.78,141.15,140.64,141.06,7388.0,140.78,141.15,140.64,141.06,7388.0
2024-05-02 10:05:00,141.09,141.16,140.41,140.41,4126.0,141.09,141.16,140.41,140.41,4126.0
2024-05-02 10:10:00,140.52,140.93,140.36,140.77,6303.0,140.52,140.93,140.36,140.77,6303.0
2024-05-02 10:15:00,140.83,141.34,140.83,141.33,3803.0,140.83,141.34,140.83,141.33,3803.0
2024-05-02 10:20:00,141.27,141.79,141.27,141.44,5593.0,141.27,141.79,141.27,141.44,5593.0
2024-05-02 10:25:00,141.5,141.56,141.37,141.49,3634.0,141.5,141.56,141.37,141.49,3634.0
2024-05-02 10:30:00,141.6,141.7,141.25,141.25,3718.0,141.6,141.7,141.25,141.25,3718.0
2024-05-02 10:35:00,141.2,141.34,141.09,141.09,5716.0,141.2,141.34,141.09,141.09,5716.0
2024-05-02 10:40:00,141.12,141.35,141.0,141.35,11962.0,141.12,141.35,141.0,141.35,11962.0
2024-05-02 10:45:00,141.22,141.62,141.2,141.5,10623.0,141.22,141.62,141.2,141.5,10623.0
2024-05-02 10:50:00,141.42,141.57,141.39,141.4,3376.0,141.42,141.57,141.39,141.4,3376.0
2024-05-02 10:55:00,141.42,141.73,141.42,141.73,3608.0,141.42,141.73,141.42,141.73,3608.0
2024-05-02 11:00:00,141.69,141.74,141.5,141.63,8474.0,141.69,141.74,141.5,141.63,8474.0
2024-05-02 11:05:00,141.56,141.91,141.55,141.87,6772.0,141.56,141.91,141.55,141.87,6772.0
2024-05-02 11:10:00,141.87,142.05,141.73,141.78,5608.0,141.87,142.05,141.73,141.78,5608.0
2024-05-02 11:15:00,141.77,141.81,141.6,141.6,5986.0,141.77,141.81,141.6,141.6,5986.0
2024-05-02 11:20:00,141.62,141.75,141.57,141.61,6598.0,141.62,141.75,141.57,141.61,6598.0
2024-05-02 11:25:00,141.6,141.64,141.33,141.51,5355.0,141.6,141.64,141.33,141.51,5355.0
2024-05-02 11:30:00,141.52,141.64,141.34,141.64,3119.0,141.52,141.64,141.34,141.64,3119.0
2024-05-02 11:35:00,141.58,141.61,141.48,141.6,2990.0,141.58,141.61,141.48,141.6,2990.0
2024-05-02 11:40:00,141.63,141.82,141.6,141.73,3620.0,141.63,141.82,141.6,141.73,3620.0
2024-05-02 11:45:00,141.8,141.9,141.75,141.9,2380.0,141.8,141.9,141.75,141.9,2380.0
2024-05-02 11:50:00,141.93,142.21,141.93,142.21,650.0,141.93,142.21,141.93,142.21,650.0
2024-05-02 11:55:00,142.13,142.27,142.11,142.27,2696.0,142.13,142.27,142.11,142.27,2696.0
2024-05-02 12:00:00,142.15,142.19,142.04,142.06,2626.0,142.15,142.19,142.04,142.06,2626.0
2024-05-02 12:05:00,142.09,142.15,141.98,141.98,1889.0,142.09,142.15,141.98,141.98,1889.0
2024-05-02 12:10:00,141.94,141.98,141.74,141.74,3215.0,141.94,141.98,141.74,141.74,3215.0
2024-05-02 12:15:00,141.81,141.81,141.66,141.8,3019.0,141.81,141.81,141.66,141.8,3019.0
2024-05-02 12:20:00,141.75,141.96,141.74,141.94,3730.0,141.75,141.96,141.74,141.94,3730.0
2024-05-02 12:25:00,141.97,141.99,141.86,141.99,5393.0,141.97,141.99,141.86,141.99,5393.0
2024-05-02 12:30:00,142.02,142.03,141.78,141.78,2438.0,142.02,142.03,141.78,141.78,2438.0
2024-05-02 12:35:00,141.8,142.02,141.67,142.02,4091.0,141.8,142.02,141.67,142.02,4091.0
2024-05-02 12:40:00,141.97,142.1,141.91,142.1,1995.0,141.97,142.1,141.91,142.1,1995.0
2024-05-02 12:45:00,142.15,142.21,142.06,142.12,2122.0,142.15,142.21,142.06,142.12,2122.0
2024-05-02 12:50:00,142.13,142.16,142.02,142.03,3360.0,142.13,142.16,142.02,142.03,3360.0
2024-05-02 12:55:00,142.01,142.06,141.96,142.02,4434.0,142.01,142.06,141.96,142.02,4434.0
2024-05-02 13:00:00,142.05,142.14,142.05,142.14,3134.0,142.05,142.14,142.05,142.14,3134.0
2024-05-02 13:05:00,142.15,142.23,142.08,142.18,5294.0,142.15,142.23,142.08,142.18,5294.0
2024-05-02 13:10:00,142.21,142.26,142.05,142.06,7401.0,142.21,142.26,142.05,142.06,7401.0
2024-05-02 13:15:00,142.06,142.06,141.98,142.02,3879.0,142.06,142.06,141.98,142.02,3879.0
2024-05-02 13:20:00,142.01,142.02,141.84,141.86,9566.0,142.01,142.02,141.84,141.86,9566.0
2024-05-02 13:25:00,141.85,142.03,141.82,141.98,7826.0,141.85,142.03,141.82,141.98,7826.0
2024-05-02 13:30:00,142.04,142.06,141.87,142.03,7150.0,142.04,142.06,141.87,142.03,7150.0
2024-05-02 13:35:00,142.08,142.14,141.9,142.0,10148.0,142.08,142.14,141.9,142.0,10148.0
2024-05-02 13:40:00,142.03,142.17,142.01,142.16,3876.0,142.03,142.17,142.01,142.16,3876.0
2024-05-02 13:45:00,142.2,142.2,142.07,142.13,4019.0,142.2,142.2,142.07,142.13,4019.0
2024-05-02 13:50:00,142.14,142.18,142.05,142.06,3803.0,142.14,142.18,142.05,142.06,3803.0
2024-05-02 13:55:00,142.06,142.17,142.06,142.17,2848.0,142.06,142.17,142.06,142.17,2848.0
2024-05-02 14:00:00,142.17,142.34,142.16,142.33,5298.0,142.17,142.34,142.16,142.33,5298.0
2024-05-02 14:05:00,142.36,142.53,142.36,142.48,13161.0,142.36,142.53,142.36,142.48,13161.0
2024-05-02 14:10:00,142.53,142.65,142.47,142.59,6462.0,142.53,142.65,142.47,142.59,6462.0
2024-05-02 14:15:00,142.61,142.63,142.34,142.47,8401.0,142.61,142.63,142.34,142.47,8401.0
2024-05-02 14:20:00,142.43,142.58,142.39,142.58,6873.0,142.43,142.58,142.39,142.58,6873.0
2024-05-02 14:25:00,142.58,142.63,142.56,142.61,3444.0,142.58,142.63,142.56,142.61,3444.0
2024-05-02 14:30:00,142.61,142.69,142.57,142.69,5104.0,142.61,142.69,142.57,142.69,5104.0
2024-05-02 14:35:00,142.72,142.78,142.59,142.59,2898.0,142.72,142.78,142.59,142.59,2898.0
2024-05-02 14:40:00,142.6,142.6,142.48,142.58,3892.0,142.6,142.6,142.48,142.58,3892.0
2024-05-02 14:45:00,142.57,142.73,142.57,142.71,2458.0,142.57,142.73,142.57,142.71,2458.0
2024-05-02 14:50:00,142.69,142.69,142.49,142.5,7318.0,142.69,142.69,142.49,142.5,7318.0
2024-05-02 14:55:00,142.53,142.64,142.51,142.61,4537.0,142.53,142.64,142.51,142.61,4537.0
2024-05-02 15:00:00,142.63,142.66,142.54,142.63,5172.0,142.63,142.66,142.54,142.63,5172.0
2024-05-02 15:05:00,142.7,142.74,142.66,142.74,6667.0,142.7,142.74,142.66,142.74,6667.0
2024-05-02 15:10:00,142.74,142.82,142.61,142.66,7953.0,142.74,142.82,142.61,142.66,7953.0
2024-05-02 15:15:00,142.59,142.67,142.54,142.61,2951.0,142.59,142.67,142.54,142.61,2951.0
2024-05-02 15:20:00,142.58,142.81,142.52,142.81,12259.0,142.58,142.81,142.52,142.81,12259.0
2024-05-02 15:25:00,142.8,142.8,142.45,142.45,6147.0,142.8,142.8,142.45,142.45,6147.0
2024-05-02 15:30:00,142.43,142.53,142.29,142.36,5488.0,142.43,142.53,142.29,142.36,5488.0
2024-05-02 15:35:00,142.38,142.61,142.3,142.5,9639.0,142.38,142.61,142.3,142.5,9639.0
2024-05-02 15:40:00,142.51,142.64,142.43,142.47,10260.0,142.51,142.64,142.43,142.47,10260.0
2024-05-02 15:45:00,142.43,142.6,142.35,142.56,9209.0,142.43,142.6,142.35,142.56,9209.0
2024-05-02 15:50:00,142.56,142.82,142.48,142.79,34746.0,142.56,142.82,142.48,142.79,34746.0
2024-05-02 15:55:00,142.92,143.21,142.86,143.06,74069.0,142.92,143.21,142.86,143.06,74069.0
2024-05-03 09:30:00,144.42,144.78,143.95,144.06,11770.0,144.42,144.78,143.95,144.06,11770.0
2024-05-03 09:35:00,144.18,145.0,144.18,144.8,5139.0,144.18,145.0,144.18,144.8,5139.0
2024-05-03 09:40:00,144.7,144.85,144.66,144.71,1700.0,144.7,144.85,144.66,144.71,1700.0
2024-05-03 09:45:00,144.84,145.19,144.83,144.91,8180.0,144.84,145.19,144.83,144.91,8180.0
2024-05-03 09:50:00,144.97,145.11,144.82,145.05,2278.0,144.97,145.11,144.82,145.05,2278.0
2024-05-03 09:55:00,144.72,144.78,144.67,144.71,1119.0,144.72,144.78,144.67,144.71,1119.0
2024-05-03 10:00:00,144.84,144.99,144.52,144.52,1500.0,144.84,144.99,144.52,144.52,1500.0
2024-05-03 10:05:00,144.61,144.74,144.54,144.56,2149.0,144.61,144.74,144.54,144.56,2149.0
2024-05-03 10:10:00,144.64,144.74,144.53,144.74,1200.0,144.64,144.74,144.53,144.74,1200.0
2024-05-03 10:15:00,144.72,144.95,144.69,144.93,1402.0,144.72,144.95,144.69,144.93,1402.0
2024-05-03 10:20:00,144.92,144.92,144.68,144.79,1201.0,144.92,144.92,144.68,144.79,1201.0
2024-05-03 10:25:00,144.68,144.9,144.61,144.76,3161.0,144.68,144.9,144.61,144.76,3161.0
2024-05-03 10:30:00,144.67,144.89,144.62,144.86,2347.0,144.67,144.89,144.62,144.86,2347.0
2024-05-03 10:35:00,144.77,145.0,144.75,144.88,4894.0,144.77,145.0,144.75,144.88,4894.0
2024-05-03 10:40:00,144.84,145.06,144.8,145.04,2674.0,144.84,145.06,144.8,145.04,2674.0
2024-05-03 10:45:00,145.05,145.3,145.01,145.17,4483.0,145.05,145.3,145.01,145.17,4483.0
2024-05-03 10:50:00,145.16,145.16,144.99,145.06,5139.0,145.16,145.16,144.99,145.06,5139.0
2024-05-03 10:55:00,145.06,145.06,144.54,144.54,5060.0,145.06,145.06,144.54,144.54,5060.0
2024-05-03 11:00:00,144.57,144.7,144.57,144.69,570.0,144.57,144.7,144.57,144.69,570.0
2024-05-03 11:05:00,144.84,144.93,144.63,144.63,3285.0,144.84,144.93,144.63,144.63,3285.0
2024-05-03 11:10:00,144.64,144.76,144.62,144.71,1621.0,144.64,144.76,144.62,144.71,1621.0
2024-05-03 11:15:00,144.78,144.95,144.78,144.94,887.0,144.78,144.95,144.78,144.94,887.0
2024-05-03 11:20:00,145.0,145.07,144.92,145.02,2193.0,145.0,145.07,144.92,145.02,2193.0
2024-05-03 11:25:00,145.06,145.19,144.98,145.19,2270.0,145.06,145.19,144.98,145.19,2270.0
2024-05-03 11:30:00,145.26,145.37,145.22,145.37,2453.0,145.26,145.37,145.22,145.37,2453.0
2024-05-03 11:35:00,145.39,145.54,145.37,145.5,1995.0,145.39,145.54,145.37,145.5,1995.0
2024-05-03 11:40:00,145.43,145.6,145.4,145.47,1711.0,145.43,145.6,145.4,145.47,1711.0
2024-05-03 11:45:00,145.51,145.61,145.32,145.4,2300.0,145.51,145.61,145.32,145.4,2300.0
2024-05-03 11:50:00,145.43,145.54,145.43,145.47,2389.0,145.43,145.54,145.43,145.47,2389.0
2024-05-03 11:55:00,145.57,145.6,145.35,145.4,2993.0,145.57,145.6,145.35,145.4,2993.0
2024-05-03 12:00:00,145.33,145.38,145.23,145.23,3130.0,145.33,145.38,145.23,145.23,3130.0
2024-05-03 12:05:00,145.22,145.33,145.19,145.28,3267.0,145.22,145.33,145.19,145.28,3267.0
2024-05-03 12:10:00,145.28,145.37,145.27,145.28,1800.0,145.28,145.37,145.27,145.28,1800.0
2024-05-03 12:15:00,145.26,145.47,145.25,145.45,3118.0,145.26,145.47,145.25,145.45,3118.0
2024-05-03 12:20:00,145.49,145.58,145.44,145.53,2512.0,145.49,145.58,145.44,145.53,2512.0
2024-05-03 12:25:00,145.56,145.64,145.5,145.52,2049.0,145.56,145.64,145.5,145.52,2049.0
2024-05-03 12:30:00,145.54,145.62,145.39,145.42,7553.0,145.54,145.62,145.39,145.42,7553.0
2024-05-03 12:35:00,145.4,145.4,145.18,145.35,2833.0,145.4,145.4,145.18,145.35,2833.0
2024-05-03 12:40:00,145.36,145.48,145.11,145.23,3803.0,145.36,145.48,145.11,145.23,3803.0
2024-05-03 12:45:00,145.23,145.43,145.2,145.34,2117.0,145.23,145.43,145.2,145.34,2117.0
2024-05-03 12:50:00,145.34,145.45,145.31,145.34,3573.0,145.34,145.45,145.31,145.34,3573.0
2024-05-03 12:55:00,145.3,145.43,145.27,145.27,1700.0,145.3,145.43,145.27,145.27,1700.0
2024-05-03 13:00:00,145.27,145.35,145.22,145.35,2691.0,145.27,145.35,145.22,145.35,2691.0
2024-05-03 13:05:00,145.36,145.52,145.32,145.47,3327.0,145.36,145.52,145.32,145.47,3327.0
2024-05-03 13:10:00,145.54,145.56,145.45,145.51,3170.0,145.54,145.56,145.45,145.51,3170.0
2024-05-03 13:15:00,145.53,145.58,145.48,145.48,2439.0,145.53,145.58,145.48,145.48,2439.0
2024-05-03 13:20:00,145.5,145.53,145.43,145.44,2791.0,145.5,145.53,145.43,145.44,2791.0
2024-05-03 13:25:00,145.44,145.48,145.34,145.34,2835.0,145.44,145.48,145.34,145.34,2835.0
2024-05-03 13:30:00,145.32,145.38,145.21,145.3,1612.0,145.32,145.38,145.21,145.3,1612.0
2024-05-03 13:35:00,145.34,145.5,145.34,145.45,1056.0,145.34,145.5,145.34,145.45,1056.0
2024-05-03 13:40:00,145.45,145.5,145.42,145.45,2780.0,145.45,145.5,145.42,145.45,2780.0
2024-05-03 13:45:00,145.46,145.6,145.46,145.57,1062.0,145.46,145.6,145.46,145.57,1062.0
2024-05-03 13:50:00,145.57,145.63,145.55,145.56,1934.0,145.57,145.63,145.55,145.56,1934.0
2024-05-03 13:55:00,145.56,145.65,145.56,145.56,4627.0,145.56,145.65,145.56,145.56,4627.0
2024-05-03 14:00:00,145.57,145.84,145.57,145.68,5634.0,145.57,145.84,145.57,145.68,5634.0
2024-05-03 14:05:00,145.63,145.67,145.55,145.57,3660.0,145.63,145.67,145.55,145.57,3660.0
2024-05-03 14:10:00,145.64,145.71,145.6,145.61,2561.0,145.64,145.71,145.6,145.61,2561.0
2024-05-03 14:15:00,145.59,145.69,145.59,145.67,4949.0,145.59,145.69,145.59,145.67,4949.0
2024-05-03 14:20:00,145.67,145.67,145.49,145.49,4205.0,145.67,145.67,145.49,145.49,4205.0
2024-05-03 14:25:00,145.44,145.48,145.37,145.47,3354.0,145.44,145.48,145.37,145.47,3354.0
2024-05-03 14:30:00,145.44,145.52,145.44,145.46,1723.0,145.44,145.52,145.44,145.46,1723.0
2024-05-03 14:35:00,145.5,145.55,145.45,145.45,1825.0,145.5,145.55,145.45,145.45,1825.0
2024-05-03 14:40:00,145.34,145.44,145.32,145.38,2967.0,145.34,145.44,145.32,145.38,2967.0
2024-05-03 14:45:00,145.39,145.58,145.38,145.58,3116.0,145.39,145.58,145.38,145.58,3116.0
2024-05-03 14:50:00,145.58,145.6,145.52,145.56,3587.0,145.58,145.6,145.52,145.56,3587.0
2024-05-03 14:55:00,145.51,145.6,145.46,145.58,2728.0,145.51,145.6,145.46,145.58,2728.0
2024-05-03 15:00:00,145.57,145.69,145.57,145.68,3735.0,145.57,145.69,145.57,145.68,3735.0
2024-05-03 15:05:00,145.68,145.76,145.68,145.69,4969.0,145.68,145.76,145.68,145.69,4969.0
2024-05-03 15:10:00,145.68,145.74,145.6,145.74,4088.0,145.68,145.74,145.6,145.74,4088.0
2024-05-03 15:15:00,145.72,145.74,145.56,145.6,4371.0,145.72,145.74,145.56,145.6,4371.0
2024-05-03 15:20:00,145.58,145.63,145.54,145.61,4081.0,145.58,145.63,145.54,145.61,4081.0
2024-05-03 15:25:00,145.61,145.75,145.58,145.72,5448.0,145.61,145.75,145.58,145.72,5448.0
2024-05-03 15:30:00,145.71,145.85,145.71,145.76,7899.0,145.71,145.85,145.71,145.76,7899.0
2024-05-03 15:35:00,145.75,145.91,145.75,145.8,7184.0,145.75,145.91,145.75,145.8,7184.0
2024-05-03 15:40:00,145.8,145.97,145.79,145.89,14730.0,145.8,145.97,145.79,145.89,14730.0
2024-05-03 15:45:00,145.94,146.02,145.71,145.73,11896.0,145.94,146.02,145.71,145.73,11896.0
2024-05-03 15:50:00,145.68,146.28,145.63,146.19,37675.0,145.68,146.28,145.63,146.19,37675.0
2024-05-03 15:55:00,146.17,146.17,145.78,145.95,74857.0,146.17,146.17,145.78,145.95,74857.0
2024-05-06 09:30:00,146.0,146.42,145.92,146.21,9487.0,146.0,146.42,145.92,146.21,9487.0
2024-05-06 09:35:00,146.32,146.55,146.18,146.21,9995.0,146.32,146.55,146.18,146.21,9995.0
2024-05-06 09:40:00,146.21,146.55,145.94,146.55,3107.0,146.21,146.55,145.94,146.55,3107.0
2024-05-06 09:45:00,146.6,146.92,146.6,146.92,3078.0,146.6,146.92,146.6,146.92,3078.0
2024-05-06 09:50:00,146.87,146.87,146.53,146.62,2710.0,146.87,146.87,146.53,146.62,2710.0
2024-05-06 09:55:00,146.59,146.59,146.34,146.34,1523.0,146.59,146.59,146.34,146.34,1523.0
2024-05-06 10:00:00,146.46,146.85,146.37,146.83,3687.0,146.46,146.85,146.37,146.83,3687.0
2024-05-06 10:05:00,146.88,147.1,146.88,146.95,450.0,146.88,147.1,146.88,146.95,450.0
2024-05-06 10:10:00,147.09,147.22,147.0,147.22,3809.0,147.09,147.22,147.0,147.22,3809.0
2024-05-06 10:15:00,147.11,147.34,146.98,147.29,8457.0,147.11,147.34,146.98,147.29,8457.0
2024-05-06 10:20:00,147.29,147.76,147.21,147.76,6158.0,147.29,147.76,147.21,147.76,6158.0
2024-05-06 10:25:00,147.82,147.86,147.71,147.73,4100.0,147.82,147.86,147.71,147.73,4100.0
2024-05-06 10:30:00,147.73,147.74,147.47,147.5,2682.0,147.73,147.74,147.47,147.5,2682.0
2024-05-06 10:35:00,147.5,147.56,147.39,147.53,5812.0,147.5,147.56,147.39,147.53,5812.0
2024-05-06 10:40:00,147.5,147.52,147.25,147.42,8339.0,147.5,147.52,147.25,147.42,8339.0
2024-05-06 10:45:00,147.5,147.5,147.38,147.5,7552.0,147.5,147.5,147.38,147.5,7552.0
2024-05-06 10:50:00,147.45,147.5,147.34,147.39,2975.0,147.45,147.5,147.34,147.39,2975.0
2024-05-06 10:55:00,147.35,147.51,147.34,147.4,3671.0,147.35,147.51,147.34,147.4,3671.0
2024-05-06 11:00:00,147.47,147.5,147.33,147.4,4245.0,147.47,147.5,147.33,147.4,4245.0
2024-05-06 11:05:00,147.52,147.52,147.45,147.45,3780.0,147.52,147.52,147.45,147.45,3780.0
2024-05-06 11:10:00,147.5,147.78,147.49,147.65,12725.0,147.5,147.78,147.49,147.65,12725.0
2024-05-06 11:15:00,147.65,147.75,147.5,147.5,9607.0,147.65,147.75,147.5,147.5,9607.0
2024-05-06 11:20:00,147.56,147.64,147.37,147.38,7291.0,147.56,147.64,147.37,147.38,7291.0
2024-05-06 11:25:00,147.41,147.54,147.36,147.45,4538.0,147.41,147.54,147.36,147.45,4538.0
2024-05-06 11:30:00,147.46,147.54,147.43,147.43,4068.0,147.46,147.54,147.43,147.43,4068.0
2024-05-06 11:35:00,147.47,147.53,147.43,147.52,4261.0,147.47,147.53,147.43,147.52,4261.0
2024-05-06 11:40:00,147.56,147.56,147.45,147.53,5447.0,147.56,147.56,147.45,147.53,5447.0
2024-05-06 11:45:00,147.53,147.81,147.51,147.81,7596.0,147.53,147.81,147.51,147.81,7596.0
2024-05-06 11:50:00,147.75,147.79,147.56,147.66,5139.0,147.75,147.79,147.56,147.66,5139.0
2024-05-06 11:55:00,147.73,147.86,147.62,147.62,2365.0,147.73,147.86,147.62,147.62,2365.0
2024-05-06 12:00:00,147.61,147.63,147.5,147.56,2307.0,147.61,147.63,147.5,147.56,2307.0
2024-05-06 12:05:00,147.54,147.64,147.54,147.57,2022.0,147.54,147.64,147.54,147.57,2022.0
2024-05-06 12:10:00,147.59,147.64,147.56,147.61,627.0,147.59,147.64,147.56,147.61,627.0
2024-05-06 12:15:00,147.62,147.69,147.52,147.58,3347.0,147.62,147.69,147.52,147.58,3347.0
2024-05-06 12:20:00,147.48,147.55,147.47,147.47,2100.0,147.48,147.55,147.47,147.47,2100.0
2024-05-06 12:25:00,147.51,147.53,147.4,147.48,2524.0,147.51,147.53,147.4,147.48,2524.0
2024-05-06 12:30:00,147.55,147.6,147.54,147.54,1786.0,147.55,147.6,147.54,147.54,1786.0
2024-05-06 12:35:00,147.55,147.61,147.52,147.61,1149.0,147.55,147.61,147.52,147.61,1149.0
2024-05-06 12:40:00,147.52,147.58,147.5,147.58,2245.0,147.52,147.58,147.5,147.58,2245.0
2024-05-06 12:45:00,147.65,147.71,147.56,147.58,3458.0,147.65,147.71,147.56,147.58,3458.0
2024-05-06 12:50:00,147.68,147.68,147.26,147.26,3082.0,147.68,147.68,147.26,147.26,3082.0
2024-05-06 12:55:00,147.23,147.47,147.23,147.47,3249.0,147.23,147.47,147.23,147.47,3249.0
2024-05-06 13:00:00,147.42,147.51,147.42,147.42,3333.0,147.42,147.51,147.42,147.42,3333.0
2024-05-06 13:05:00,147.42,147.56,147.36,147.4,3634.0,147.42,147.56,147.36,147.4,3634.0
2024-05-06 13:10:00,147.4,147.41,147.3,147.33,1642.0,147.4,147.41,147.3,147.33,1642.0
2024-05-06 13:15:00,147.38,147.5,147.36,147.43,3894.0,147.38,147.5,147.36,147.43,3894.0
2024-05-06 13:20:00,147.43,147.52,147.42,147.48,4813.0,147.43,147.52,147.42,147.48,4813.0
2024-05-06 13:25:00,147.48,147.54,147.46,147.49,2236.0,147.48,147.54,147.46,147.49,2236.0
2024-05-06 13:30:00,147.47,147.5,147.4,147.41,7479.0,147.47,147.5,147.4,147.41,7479.0
2024-05-06 13:35:00,147.41,147.5,147.4,147.48,6716.0,147.41,147.5,147.4,147.48,6716.0
2024-05-06 13:40:00,147.5,147.5,147.44,147.47,2600.0,147.5,147.5,147.44,147.47,2600.0
2024-05-06 13:45:00,147.5,147.5,147.45,147.47,1152.0,147.5,147.5,147.45,147.47,1152.0
2024-05-06 13:50:00,147.48,147.5,147.47,147.47,600.0,147.48,147.5,147.47,147.47,600.0
2024-05-06 13:55:00,147.52,147.85,147.52,147.81,5283.0,147.52,147.85,147.52,147.81,5283.0
2024-05-06 14:00:00,147.88,147.88,147.64,147.72,1514.0,147.88,147.88,147.64,147.72,1514.0
2024-05-06 14:05:00,147.69,147.72,147.69,147.69,577.0,147.69,147.72,147.69,147.69,577.0
2024-05-06 14:10:00,147.67,147.74,147.59,147.64,1495.0,147.67,147.74,147.59,147.64,1495.0
2024-05-06 14:15:00,147.69,147.79,147.69,147.75,2353.0,147.69,147.79,147.69,147.75,2353.0
2024-05-06 14:20:00,147.77,147.93,147.77,147.88,1745.0,147.77,147.93,147.77,147.88,1745.0
2024-05-06 14:25:00,147.93,147.97,147.87,147.88,1140.0,147.93,147.97,147.87,147.88,1140.0
2024-05-06 14:30:00,147.88,147.98,147.86,147.88,4131.0,147.88,147.98,147.86,147.88,4131.0
2024-05-06 14:35:00,147.87,148.01,147.83,147.93,2376.0,147.87,148.01,147.83,147.93,2376.0
2024-05-06 14:40:00,147.89,147.92,147.85,147.85,2259.0,147.89,147.92,147.85,147.85,2259.0
2024-05-06 14:45:00,147.83,147.9,147.83,147.9,1762.0,147.83,147.9,147.83,147.9,1762.0
2024-05-06 14:50:00,147.88,148.02,147.88,147.94,3937.0,147.88,148.02,147.88,147.94,3937.0
2024-05-06 14:55:00,147.98,147.98,147.88,147.88,3299.0,147.98,147.98,147.88,147.88,3299.0
2024-05-06 15:00:00,147.86,147.91,147.83,147.89,2000.0,147.86,147.91,147.83,147.89,2000.0
2024-05-06 15:05:00,147.95,147.98,147.9,147.94,3517.0,147.95,147.98,147.9,147.94,3517.0
2024-05-06 15:10:00,147.93,147.93,147.84,147.88,4536.0,147.93,147.93,147.84,147.88,4536.0
2024-05-06 15:15:00,147.88,147.88,147.76,147.77,3377.0,147.88,147.88,147.76,147.77,3377.0
2024-05-06 15:20:00,147.82,147.98,147.76,147.78,5974.0,147.82,147.98,147.76,147.78,5974.0
2024-05-06 15:25:00,147.8,147.82,147.76,147.81,3460.0,147.8,147.82,147.76,147.81,3460.0
2024-05-06 15:30:00,147.79,147.92,147.7,147.89,5570.0,147.79,147.92,147.7,147.89,5570.0
2024-05-06 15:35:00,147.93,148.04,147.92,147.98,5740.0,147.93,148.04,147.92,147.98,5740.0
2024-05-06 15:40:00,147.99,148.14,147.99,148.05,7978.0,147.99,148.14,147.99,148.05,7978.0
2024-05-06 15:45:00,148.03,148.22,147.97,148.19,13659.0,148.03,148.22,147.97,148.19,13659.0
2024-05-06 15:50:00,148.13,148.39,147.99,148.35,31963.0,148.13,148.39,147.99,148.35,31963.0
2024-05-06 15:55:00,148.37,148.45,148.27,148.37,56907.0,148.37,148.45,148.27,148.37,56907.0
2024-05-07 09:30:00,148.0,148.33,147.51,148.15,12163.0,148.0,148.33,147.51,148.15,12163.0
2024-05-07 09:35:00,148.12,148.46,148.12,148.22,1510.0,148.12,148.46,148.12,148.22,1510.0
2024-05-07 09:40:00,148.11,148.31,147.99,148.19,2845.0,148.11,148.31,147.99,148.19,2845.0
2024-05-07 09:45:00,148.24,148.25,147.97,148.09,3724.0,148.24,148.25,147.97,148.09,3724.0
2024-05-07 09:50:00,148.15,148.18,147.96,148.09,2273.0,148.15,148.18,147.96,148.09,2273.0
2024-05-07 09:55:00,148.01,148.2,147.99,148.0,3626.0,148.01,148.2,147.99,148.0,3626.0
2024-05-07 10:00:00,147.99,148.22,147.93,147.99,7108.0,147.99,148.22,147.93,147.99,7108.0
2024-05-07 10:05:00,147.91,148.14,147.9,148.14,3566.0,147.91,148.14,147.9,148.14,3566.0
2024-05-07 10:10:00,148.1,148.39,148.06,148.39,6939.0,148.1,148.39,148.06,148.39,6939.0
2024-05-07 10:15:00,148.39,148.56,148.31,148.31,5176.0,148.39,148.56,148.31,148.31,5176.0
2024-05-07 10:20:00,148.22,148.33,148.22,148.27,700.0,148.22,148.33,148.22,148.27,700.0
2024-05-07 10:25:00,148.26,148.31,148.18,148.18,4705.0,148.26,148.31,148.18,148.18,4705.0
2024-05-07 10:30:00,148.22,148.24,148.06,148.19,1785.0,148.22,148.24,148.06,148.19,1785.0
2024-05-07 10:35:00,148.06,148.23,148.04,148.17,6848.0,148.06,148.23,148.04,148.17,6848.0
2024-05-07 10:40:00,148.22,148.24,148.14,148.14,4191.0,148.22,148.24,148.14,148.14,4191.0
2024-05-07 10:45:00,148.19,148.48,148.19,148.31,7331.0,148.19,148.48,148.19,148.31,7331.0
2024-05-07 10:50:00,148.31,148.4,148.29,148.33,5808.0,148.31,148.4,148.29,148.33,5808.0
2024-05-07 10:55:00,148.36,148.55,148.29,148.43,3928.0,148.36,148.55,148.29,148.43,3928.0
2024-05-07 11:00:00,148.41,148.69,148.41,148.58,2900.0,148.41,148.69,148.41,148.58,2900.0
2024-05-07 11:05:00,148.59,148.63,148.52,148.63,3088.0,148.59,148.63,148.52,148.63,3088.0
2024-05-07 11:10:00,148.65,148.73,148.33,148.47,8753.0,148.65,148.73,148.33,148.47,8753.0
2024-05-07 11:15:00,148.47,148.52,148.38,148.43,6882.0,148.47,148.52,148.38,148.43,6882.0
2024-05-07 11:20:00,148.44,148.58,148.38,148.41,19015.0,148.44,148.58,148.38,148.41,19015.0
2024-05-07 11:25:00,148.44,148.47,148.28,148.28,6469.0,148.44,148.47,148.28,148.28,6469.0
2024-05-07 11:30:00,148.28,148.37,148.19,148.19,2800.0,148.28,148.37,148.19,148.19,2800.0
2024-05-07 11:35:00,148.17,148.35,148.15,148.33,2400.0,148.17,148.35,148.15,148.33,2400.0
2024-05-07 11:40:00,148.37,148.43,148.32,148.41,1800.0,148.37,148.43,148.32,148.41,1800.0
2024-05-07 11:45:00,148.38,148.43,148.27,148.33,3603.0,148.38,148.43,148.27,148.33,3603.0
2024-05-07 11:50:00,148.33,148.36,148.28,148.35,2476.0,148.33,148.36,148.28,148.35,2476.0
2024-05-07 11:55:00,148.31,148.34,148.25,148.33,3671.0,148.31,148.34,148.25,148.33,3671.0
2024-05-07 12:00:00,148.35,148.36,148.18,148.18,3936.0,148.35,148.36,148.18,148.18,3936.0
2024-05-07 12:05:00,148.15,148.24,148.15,148.23,1512.0,148.15,148.24,148.15,148.23,1512.0
2024-05-07 12:10:00,148.22,148.25,148.2,148.22,1400.0,148.22,148.25,148.2,148.22,1400.0
2024-05-07 12:15:00,148.24,148.26,148.08,148.09,2443.0,148.24,148.26,148.08,148.09,2443.0
2024-05-07 12:20:00,148.12,148.21,148.09,148.21,2200.0,148.12,148.21,148.09,148.21,2200.0
2024-05-07 12:25:00,148.23,148.32,148.23,148.27,1872.0,148.23,148.32,148.23,148.27,1872.0
2024-05-07 12:30:00,148.23,148.34,148.23,148.34,2736.0,148.23,148.34,148.23,148.34,2736.0
2024-05-07 12:35:00,148.3,148.37,148.21,148.37,7474.0,148.3,148.37,148.21,148.37,7474.0
2024-05-07 12:40:00,148.36,148.36,148.15,148.17,1525.0,148.36,148.36,148.15,148.17,1525.0
2024-05-07 12:45:00,148.19,148.19,148.13,148.16,1000.0,148.19,148.19,148.13,148.16,1000.0
2024-05-07 12:50:00,148.19,148.23,148.08,148.22,4145.0,148.19,148.23,148.08,148.22,4145.0
2024-05-07 12:55:00,148.23,148.29,148.09,148.09,2466.0,148.23,148.29,148.09,148.09,2466.0
2024-05-07 13:00:00,148.09,148.21,148.09,148.18,2593.0,148.09,148.21,148.09,148.18,2593.0
2024-05-07 13:05:00,148.2,148.45,148.13,148.35,3429.0,148.2,148.45,148.13,148.35,3429.0
2024-05-07 13:10:00,148.28,148.33,148.22,148.22,1425.0,148.28,148.33,148.22,148.22,1425.0
2024-05-07 13:15:00,148.19,148.2,148.09,148.19,1100.0,148.19,148.2,148.09,148.19,1100.0
2024-05-07 13:20:00,148.14,148.28,148.14,148.25,1069.0,148.14,148.28,148.14,148.25,1069.0
2024-05-07 13:25:00,148.26,148.29,148.07,148.09,3200.0,148.26,148.29,148.07,148.09,3200.0
2024-05-07 13:30:00,148.02,148.17,147.99,147.99,5336.0,148.02,148.17,147.99,147.99,5336.0
2024-05-07 13:35:00,148.0,148.04,147.97,147.97,1859.0,148.0,148.04,147.97,147.97,1859.0
2024-05-07 13:40:00,148.02,148.02,147.93,148.02,3000.0,148.02,148.02,147.93,148.02,3000.0
2024-05-07 13:45:00,147.97,147.99,147.67,147.67,4871.0,147.97,147.99,147.67,147.67,4871.0
2024-05-07 13:50:00,147.67,147.87,147.65,147.8,4870.0,147.67,147.87,147.65,147.8,4870.0
2024-05-07 13:55:00,147.84,147.84,147.6,147.64,2560.0,147.84,147.84,147.6,147.64,2560.0
2024-05-07 14:00:00,147.71,147.8,147.67,147.8,2406.0,147.71,147.8,147.67,147.8,2406.0
2024-05-07 14:05:00,147.77,147.93,147.76,147.93,4178.0,147.77,147.93,147.76,147.93,4178.0
2024-05-07 14:10:00,147.89,147.93,147.65,147.67,6374.0,147.89,147.93,147.65,147.67,6374.0
2024-05-07 14:15:00,147.64,147.87,147.59,147.59,8173.0,147.64,147.87,147.59,147.59,8173.0
2024-05-07 14:20:00,147.64,147.76,147.63,147.73,3700.0,147.64,147.76,147.63,147.73,3700.0
2024-05-07 14:25:00,147.75,147.84,147.71,147.73,1841.0,147.75,147.84,147.71,147.73,1841.0
2024-05-07 14:30:00,147.78,147.8,147.6,147.67,2770.0,147.78,147.8,147.6,147.67,2770.0
2024-05-07 14:35:00,147.68,147.8,147.63,147.63,3755.0,147.68,147.8,147.63,147.63,3755.0
2024-05-07 14:40:00,147.67,147.69,147.63,147.64,1290.0,147.67,147.69,147.63,147.64,1290.0
2024-05-07 14:45:00,147.64,147.73,147.59,147.61,7046.0,147.64,147.73,147.59,147.61,7046.0
2024-05-07 14:50:00,147.59,147.67,147.55,147.64,4628.0,147.59,147.67,147.55,147.64,4628.0
2024-05-07 14:55:00,147.76,147.81,147.72,147.73,2118.0,147.76,147.81,147.72,147.73,2118.0
2024-05-07 15:00:00,147.75,147.76,147.65,147.68,2405.0,147.75,147.76,147.65,147.68,2405.0
2024-05-07 15:05:00,147.65,147.96,147.65,147.9,2400.0,147.65,147.96,147.65,147.9,2400.0
2024-05-07 15:10:00,147.86,148.0,147.86,147.92,2528.0,147.86,148.0,147.86,147.92,2528.0
2024-05-07 15:15:00,147.96,148.11,147.89,148.06,2690.0,147.96,148.11,147.89,148.06,2690.0
2024-05-07 15:20:00,148.14,148.22,148.07,148.14,3581.0,148.14,148.22,148.07,148.14,3581.0
2024-05-07 15:25:00,148.15,148.31,148.14,148.26,6330.0,148.15,148.31,148.14,148.26,6330.0
2024-05-07 15:30:00,148.31,148.46,148.31,148.45,7239.0,148.31,148.46,148.31,148.45,7239.0
2024-05-07 15:35:00,148.46,148.56,148.39,148.49,14461.0,148.46,148.56,148.39,148.49,14461.0
2024-05-07 15:40:00,148.51,148.55,148.28,148.33,16403.0,148.51,148.55,148.28,148.33,16403.0
2024-05-07 15:45:00,148.36,148.45,148.28,148.31,17458.0,148.36,148.45,148.28,148.31,17458.0
2024-05-07 15:50:00,148.34,148.46,148.27,148.44,43131.0,148.34,148.46,148.27,148.44,43131.0
2024-05-07 15:55:00,148.42,148.42,148.24,148.34,72104.0,148.42,148.42,148.24,148.34,72104.0
2024-05-08 09:30:00,147.75,148.0,146.84,147.35,15038.0,147.75,148.0,146.84,147.35,15038.0
2024-05-08 09:35:00,147.17,147.86,147.17,147.39,8747.0,147.17,147.86,147.17,147.39,8747.0
2024-05-08 09:40:00,147.36,147.37,146.71,146.84,1788.0,147.36,147.37,146.71,146.84,1788.0
2024-05-08 09:45:00,146.94,147.28,146.88,146.99,9595.0,146.94,147.28,146.88,146.99,9595.0
2024-05-08 09:50:00,146.92,146.92,146.35,146.36,6355.0,146.92,146.92,146.35,146.36,6355.0
2024-05-08 09:55:00,146.26,146.26,145.92,146.11,6463.0,146.26,146.26,145.92,146.11,6463.0
2024-05-08 10:00:00,146.13,146.77,146.13,146.76,9000.0,146.13,146.77,146.13,146.76,9000.0
2024-05-08 10:05:00,146.69,146.75,146.41,146.41,3147.0,146.69,146.75,146.41,146.41,3147.0
2024-05-08 10:10:00,146.5,146.59,146.2,146.22,7421.0,146.5,146.59,146.2,146.22,7421.0
2024-05-08 10:15:00,146.29,146.44,145.94,146.06,15502.0,146.29,146.44,145.94,146.06,15502.0
2024-05-08 10:20:00,146.07,146.38,145.98,145.98,7500.0,146.07,146.38,145.98,145.98,7500.0
2024-05-08 10:25:00,145.98,146.11,145.85,145.97,10397.0,145.98,146.11,145.85,145.97,10397.0
2024-05-08 10:30:00,145.87,146.24,145.87,146.14,10232.0,145.87,146.24,145.87,146.14,10232.0
2024-05-08 10:35:00,146.09,146.19,145.99,146.19,5512.0,146.09,146.19,145.99,146.19,5512.0
2024-05-08 10:40:00,146.17,146.29,146.11,146.11,7413.0,146.17,146.29,146.11,146.11,7413.0
2024-05-08 10:45:00,146.1,146.26,146.04,146.16,9162.0,146.1,146.26,146.04,146.16,9162.0
2024-05-08 10:50:00,146.0,146.1,145.87,146.1,5163.0,146.0,146.1,145.87,146.1,5163.0
2024-05-08 10:55:00,146.09,146.34,146.09,146.31,2200.0,146.09,146.34,146.09,146.31,2200.0
2024-05-08 11:00:00,146.31,146.31,146.16,146.17,4519.0,146.31,146.31,146.16,146.17,4519.0
2024-05-08 11:05:00,146.18,146.32,146.16,146.22,3600.0,146.18,146.32,146.16,146.22,3600.0
2024-05-08 11:10:00,146.15,146.15,145.75,145.75,5606.0,146.15,146.15,145.75,145.75,5606.0
2024-05-08 11:15:00,145.74,145.93,145.62,145.62,5935.0,145.74,145.93,145.62,145.62,5935.0
2024-05-08 11:20:00,145.55,145.75,145.48,145.67,3694.0,145.55,145.75,145.48,145.67,3694.0
2024-05-08 11:25:00,145.75,145.99,145.74,145.99,5004.0,145.75,145.99,145.74,145.99,5004.0
2024-05-08 11:30:00,146.02,146.32,146.02,146.27,5562.0,146.02,146.32,146.02,146.27,5562.0
2024-05-08 11:35:00,146.29,146.29,145.99,146.02,3129.0,146.29,146.29,145.99,146.02,3129.0
2024-05-08 11:40:00,145.98,146.07,145.74,145.74,11479.0,145.98,146.07,145.74,145.74,11479.0
2024-05-08 11:45:00,145.7,145.83,145.64,145.78,5966.0,145.7,145.83,145.64,145.78,5966.0
2024-05-08 11:50:00,145.77,145.77,145.65,145.65,3433.0,145.77,145.77,145.65,145.65,3433.0
2024-05-08 11:55:00,145.64,145.64,145.51,145.51,5872.0,145.64,145.64,145.51,145.51,5872.0
2024-05-08 12:00:00,145.51,145.71,145.46,145.62,9147.0,145.51,145.71,145.46,145.62,9147.0
2024-05-08 12:05:00,145.68,145.73,145.59,145.64,8512.0,145.68,145.73,145.59,145.64,8512.0
2024-05-08 12:10:00,145.69,145.75,145.57,145.6,4580.0,145.69,145.75,145.57,145.6,4580.0
2024-05-08 12:15:00,145.59,145.66,145.46,145.65,9270.0,145.59,145.66,145.46,145.65,9270.0
2024-05-08 12:20:00,145.62,145.63,145.52,145.57,5396.0,145.62,145.63,145.52,145.57,5396.0
2024-05-08 12:25:00,145.61,145.61,145.42,145.53,9280.0,145.61,145.61,145.42,145.53,9280.0
2024-05-08 12:30:00,145.52,145.54,145.44,145.44,2890.0,145.52,145.54,145.44,145.44,2890.0
2024-05-08 12:35:00,145.45,145.57,145.38,145.51,14110.0,145.45,145.57,145.38,145.51,14110.0
2024-05-08 12:40:00,145.53,145.61,145.49,145.6,20754.0,145.53,145.61,145.49,145.6,20754.0
2024-05-08 12:45:00,145.61,145.82,145.6,145.69,5577.0,145.61,145.82,145.6,145.69,5577.0
2024-05-08 12:50:00,145.65,145.75,145.58,145.75,5214.0,145.65,145.75,145.58,145.75,5214.0
2024-05-08 12:55:00,145.81,145.97,145.81,145.93,3429.0,145.81,145.97,145.81,145.93,3429.0
2024-05-08 13:00:00,145.96,145.96,145.7,145.72,6594.0,145.96,145.96,145.7,145.72,6594.0
2024-05-08 13:05:00,145.77,145.92,145.73,145.91,4637.0,145.77,145.92,145.73,145.91,4637.0
2024-05-08 13:10:00,145.86,145.9,145.69,145.86,7492.0,145.86,145.9,145.69,145.86,7492.0
2024-05-08 13:15:00,145.86,145.94,145.8,145.89,3100.0,145.86,145.94,145.8,145.89,3100.0
2024-05-08 13:20:00,145.84,145.84,145.68,145.68,3919.0,145.84,145.84,145.68,145.68,3919.0
2024-05-08 13:25:00,145.68,145.86,145.67,145.86,2292.0,145.68,145.86,145.67,145.86,2292.0
2024-05-08 13:30:00,145.81,145.83,145.65,145.65,3094.0,145.81,145.83,145.65,145.65,3094.0
2024-05-08 13:35:00,145.72,145.76,145.62,145.65,5509.0,145.72,145.76,145.62,145.65,5509.0
2024-05-08 13:40:00,145.63,145.8,145.63,145.8,3445.0,145.63,145.8,145.63,145.8,3445.0
2024-05-08 13:45:00,145.81,145.84,145.78,145.81,2000.0,145.81,145.84,145.78,145.81,2000.0
2024-05-08 13:50:00,145.82,145.89,145.82,145.84,3747.0,145.82,145.89,145.82,145.84,3747.0
2024-05-08 13:55:00,145.91,146.03,145.9,145.99,3175.0,145.91,146.03,145.9,145.99,3175.0
2024-05-08 14:00:00,146.01,146.14,146.01,146.1,3764.0,146.01,146.14,146.01,146.1,3764.0
2024-05-08 14:05:00,146.09,146.22,146.08,146.18,2103.0,146.09,146.22,146.08,146.18,2103.0
2024-05-08 14:10:00,146.18,146.38,146.14,146.36,4578.0,146.18,146.38,146.14,146.36,4578.0
2024-05-08 14:15:00,146.38,146.38,146.25,146.3,4143.0,146.38,146.38,146.25,146.3,4143.0
2024-05-08 14:20:00,146.28,146.3,146.16,146.22,3754.0,146.28,146.3,146.16,146.22,3754.0
2024-05-08 14:25:00,146.22,146.25,145.98,146.05,10758.0,146.22,146.25,145.98,146.05,10758.0
2024-05-08 14:30:00,145.98,146.07,145.96,146.01,5714.0,145.98,146.07,145.96,146.01,5714.0
2024-05-08 14:35:00,146.02,146.06,145.96,146.03,2849.0,146.02,146.06,145.96,146.03,2849.0
2024-05-08 14:40:00,145.97,145.98,145.83,145.84,4133.0,145.97,145.98,145.83,145.84,4133.0
2024-05-08 14:45:00,145.89,146.15,145.89,146.15,2432.0,145.89,146.15,145.89,146.15,2432.0
2024-05-08 14:50:00,146.15,146.23,146.12,146.18,2645.0,146.15,146.23,146.12,146.18,2645.0
2024-05-08 14:55:00,146.18,146.22,146.05,146.06,5942.0,146.18,146.22,146.05,146.06,5942.0
2024-05-08 15:00:00,146.04,146.04,145.81,145.81,7349.0,146.04,146.04,145.81,145.81,7349.0
2024-05-08 15:05:00,145.84,146.01,145.82,145.98,4870.0,145.84,146.01,145.82,145.98,4870.0
2024-05-08 15:10:00,145.96,145.99,145.8,145.82,4861.0,145.96,145.99,145.8,145.82,4861.0
2024-05-08 15:15:00,145.84,145.96,145.82,145.96,7353.0,145.84,145.96,145.82,145.96,7353.0
2024-05-08 15:20:00,145.99,146.14,145.93,145.96,5700.0,145.99,146.14,145.93,145.96,5700.0
2024-05-08 15:25:00,145.93,146.11,145.89,146.05,7055.0,145.93,146.11,145.89,146.05,7055.0
2024-05-08 15:30:00,146.08,146.13,146.03,146.05,6853.0,146.08,146.13,146.03,146.05,6853.0
2024-05-08 15:35:00,146.07,146.16,146.03,146.14,10980.0,146.07,146.16,146.03,146.14,10980.0
2024-05-08 15:40:00,146.15,146.33,146.13,146.21,14678.0,146.15,146.33,146.13,146.21,14678.0
2024-05-08 15:45:00,146.19,146.26,146.16,146.24,16846.0,146.19,146.26,146.16,146.24,16846.0
2024-05-08 15:50:00,146.28,146.65,146.26,146.29,52823.0,146.28,146.65,146.26,146.29,52823.0
2024-05-08 15:55:00,146.27,146.27,145.92,145.93,50381.0,146.27,146.27,145.92,145.93,50381.0
2024-05-09 09:30:00,145.61,146.02,145.46,145.78,11186.0,145.61,146.02,145.46,145.78,11186.0
2024-05-09 09:35:00,145.85,146.02,145.54,145.66,2942.0,145.85,146.02,145.54,145.66,2942.0
2024-05-09 09:40:00,145.66,145.95,145.56,145.95,2596.0,145.66,145.95,145.56,145.95,2596.0
2024-05-09 09:45:00,145.81,145.81,145.45,145.46,2520.0,145.81,145.81,145.45,145.46,2520.0
2024-05-09 09:50:00,145.47,145.69,145.37,145.69,9313.0,145.47,145.69,145.37,145.69,9313.0
2024-05-09 09:55:00,145.69,145.71,145.48,145.51,10019.0,145.69,145.71,145.48,145.51,10019.0
2024-05-09 10:00:00,145.55,145.7,145.47,145.69,4201.0,145.55,145.7,145.47,145.69,4201.0
2024-05-09 10:05:00,145.74,146.01,145.73,145.9,1963.0,145.74,146.01,145.73,145.9,1963.0
2024-05-09 10:10:00,145.84,146.07,145.84,145.97,5380.0,145.84,146.07,145.84,145.97,5380.0
2024-05-09 10:15:00,145.87,145.99,145.87,145.94,1100.0,145.87,145.99,145.87,145.94,1100.0
2024-05-09 10:20:00,145.94,146.03,145.81,145.86,4629.0,145.94,146.03,145.81,145.86,4629.0
2024-05-09 10:25:00,145.91,145.91,145.61,145.68,5070.0,145.91,145.91,145.61,145.68,5070.0
2024-05-09 10:30:00,145.68,145.89,145.66,145.84,3676.0,145.68,145.89,145.66,145.84,3676.0
2024-05-09 10:35:00,145.87,146.22,145.87,146.22,5231.0,145.87,146.22,145.87,146.22,5231.0
2024-05-09 10:40:00,146.23,146.54,146.22,146.5,9424.0,146.23,146.54,146.22,146.5,9424.0
2024-05-09 10:45:00,146.47,146.56,146.37,146.46,16150.0,146.47,146.56,146.37,146.46,16150.0
2024-05-09 10:50:00,146.4,146.52,146.36,146.52,7604.0,146.4,146.52,146.36,146.52,7604.0
2024-05-09 10:55:00,146.52,146.52,146.13,146.35,3079.0,146.52,146.52,146.13,146.35,3079.0
2024-05-09 11:00:00,146.42,146.45,146.16,146.17,6247.0,146.42,146.45,146.16,146.17,6247.0
2024-05-09 11:05:00,146.17,146.25,146.06,146.1,6612.0,146.17,146.25,146.06,146.1,6612.0
2024-05-09 11:10:00,146.1,146.14,146.02,146.02,1910.0,146.1,146.14,146.02,146.02,1910.0
2024-05-09 11:15:00,146.03,146.04,145.85,145.87,6826.0,146.03,146.04,145.85,145.87,6826.0
2024-05-09 11:20:00,145.83,145.89,145.74,145.74,3118.0,145.83,145.89,145.74,145.74,3118.0
2024-05-09 11:25:00,145.77,145.82,145.72,145.8,4452.0,145.77,145.82,145.72,145.8,4452.0
2024-05-09 11:30:00,145.86,146.21,145.81,146.13,1913.0,145.86,146.21,145.81,146.13,1913.0
2024-05-09 11:35:00,146.14,146.29,146.01,146.19,2016.0,146.14,146.29,146.01,146.19,2016.0
2024-05-09 11:40:00,146.27,146.43,146.26,146.36,1340.0,146.27,146.43,146.26,146.36,1340.0
2024-05-09 11:45:00,146.4,146.47,146.35,146.43,1404.0,146.4,146.47,146.35,146.43,1404.0
2024-05-09 11:50:00,146.38,146.41,146.14,146.14,2755.0,146.38,146.41,146.14,146.14,2755.0
2024-05-09 11:55:00,146.13,146.31,146.11,146.29,2090.0,146.13,146.31,146.11,146.29,2090.0
2024-05-09 12:00:00,146.25,146.34,146.24,146.3,1839.0,146.25,146.34,146.24,146.3,1839.0
2024-05-09 12:05:00,146.27,146.31,146.23,146.29,1600.0,146.27,146.31,146.23,146.29,1600.0
2024-05-09 12:10:00,146.31,146.31,146.15,146.15,1143.0,146.31,146.31,146.15,146.15,1143.0
2024-05-09 12:15:00,146.13,146.13,145.58,145.58,6259.0,146.13,146.13,145.58,145.58,6259.0
2024-05-09 12:20:00,145.67,145.95,145.51,145.84,59035.0,145.67,145.95,145.51,145.84,59035.0
2024-05-09 12:25:00,145.86,145.92,145.78,145.92,2317.0,145.86,145.92,145.78,145.92,2317.0
2024-05-09 12:30:00,145.9,145.97,145.82,145.89,4221.0,145.9,145.97,145.82,145.89,4221.0
2024-05-09 12:35:00,145.95,146.13,145.9,145.9,5472.0,145.95,146.13,145.9,145.9,5472.0
2024-05-09 12:40:00,145.94,146.02,145.89,145.94,2802.0,145.94,146.02,145.89,145.94,2802.0
2024-05-09 12:45:00,145.9,145.9,145.79,145.82,2488.0,145.9,145.9,145.79,145.82,2488.0
2024-05-09 12:50:00,145.85,145.94,145.85,145.9,1499.0,145.85,145.94,145.85,145.9,1499.0
2024-05-09 12:55:00,145.91,145.94,145.65,145.67,56224.0,145.91,145.94,145.65,145.67,56224.0
2024-05-09 13:00:00,145.63,145.74,145.61,145.74,4435.0,145.63,145.74,145.61,145.74,4435.0
2024-05-09 13:05:00,145.75,145.75,145.53,145.58,2334.0,145.75,145.75,145.53,145.58,2334.0
2024-05-09 13:10:00,145.55,145.68,145.52,145.68,2025.0,145.55,145.68,145.52,145.68,2025.0
2024-05-09 13:15:00,145.69,145.69,145.52,145.52,1915.0,145.69,145.69,145.52,145.52,1915.0
2024-05-09 13:20:00,145.43,145.47,145.37,145.45,2740.0,145.43,145.47,145.37,145.45,2740.0
2024-05-09 13:25:00,145.5,145.5,145.39,145.44,3040.0,145.5,145.5,145.39,145.44,3040.0
2024-05-09 13:30:00,145.46,145.48,145.35,145.43,3071.0,145.46,145.48,145.35,145.43,3071.0
2024-05-09 13:35:00,145.45,145.54,145.45,145.52,2547.0,145.45,145.54,145.45,145.52,2547.0
2024-05-09 13:40:00,145.51,145.52,145.41,145.5,4042.0,145.51,145.52,145.41,145.5,4042.0
2024-05-09 13:45:00,145.5,145.52,145.4,145.41,2114.0,145.5,145.52,145.4,145.41,2114.0
2024-05-09 13:50:00,145.41,145.57,145.38,145.57,6387.0,145.41,145.57,145.38,145.57,6387.0
2024-05-09 13:55:00,145.59,145.61,145.45,145.47,3109.0,145.59,145.61,145.45,145.47,3109.0
2024-05-09 14:00:00,145.43,145.46,145.36,145.46,3775.0,145.43,145.46,145.36,145.46,3775.0
2024-05-09 14:05:00,145.43,145.49,145.4,145.49,3106.0,145.43,145.49,145.4,145.49,3106.0
2024-05-09 14:10:00,145.45,145.52,145.43,145.52,1932.0,145.45,145.52,145.43,145.52,1932.0
2024-05-09 14:15:00,145.48,145.52,145.44,145.49,2642.0,145.48,145.52,145.44,145.49,2642.0
2024-05-09 14:20:00,145.48,145.48,145.17,145.31,7184.0,145.48,145.48,145.17,145.31,7184.0
2024-05-09 14:25:00,145.3,145.52,145.3,145.46,4444.0,145.3,145.52,145.3,145.46,4444.0
2024-05-09 14:30:00,145.47,145.49,145.43,145.49,4501.0,145.47,145.49,145.43,145.49,4501.0
2024-05-09 14:35:00,145.51,145.58,145.42,145.55,8880.0,145.51,145.58,145.42,145.55,8880.0
2024-05-09 14:40:00,145.55,145.55,145.45,145.46,5716.0,145.55,145.55,145.45,145.46,5716.0
2024-05-09 14:45:00,145.47,145.52,145.43,145.49,4900.0,145.47,145.52,145.43,145.49,4900.0
2024-05-09 14:50:00,145.53,145.67,145.53,145.65,4324.0,145.53,145.67,145.53,145.65,4324.0
2024-05-09 14:55:00,145.64,145.71,145.6,145.6,5745.0,145.64,145.71,145.6,145.6,5745.0
2024-05-09 15:00:00,145.61,145.61,145.44,145.45,5212.0,145.61,145.61,145.44,145.45,5212.0
2024-05-09 15:05:00,145.48,145.58,145.43,145.5,5051.0,145.48,145.58,145.43,145.5,5051.0
2024-05-09 15:10:00,145.53,145.53,145.41,145.44,4092.0,145.53,145.53,145.41,145.44,4092.0
2024-05-09 15:15:00,145.4,145.44,145.26,145.26,9278.0,145.4,145.44,145.26,145.26,9278.0
2024-05-09 15:20:00,145.31,145.31,145.13,145.29,8125.0,145.31,145.31,145.13,145.29,8125.0
2024-05-09 15:25:00,145.28,145.29,145.19,145.23,7787.0,145.28,145.29,145.19,145.23,7787.0
2024-05-09 15:30:00,145.22,145.44,145.2,145.44,8661.0,145.22,145.44,145.2,145.44,8661.0
2024-05-09 15:35:00,145.47,145.78,145.45,145.5,12116.0,145.47,145.78,145.45,145.5,12116.0
2024-05-09 15:40:00,145.5,145.59,145.37,145.41,17631.0,145.5,145.59,145.37,145.41,17631.0
2024-05-09 15:45:00,145.39,145.57,145.37,145.41,14520.0,145.39,145.57,145.37,145.41,14520.0
2024-05-09 15:50:00,145.43,145.53,145.37,145.42,43450.0,145.43,145.53,145.37,145.42,43450.0
2024-05-09 15:55:00,145.36,145.78,145.34,145.68,57636.0,145.36,145.78,145.34,145.68,57636.0
2024-05-10 09:30:00,145.51,145.8,144.87,145.73,13422.0,145.51,145.8,144.87,145.73,13422.0
2024-05-10 09:35:00,145.86,145.9,145.48,145.57,2900.0,145.86,145.9,145.48,145.57,2900.0
2024-05-10 09:40:00,145.56,145.73,145.3,145.73,5317.0,145.56,145.73,145.3,145.73,5317.0
2024-05-10 09:45:00,145.65,146.0,145.5,146.0,2007.0,145.65,146.0,145.5,146.0,2007.0
2024-05-10 09:50:00,145.94,146.07,145.7,145.72,2408.0,145.94,146.07,145.7,145.72,2408.0
2024-05-10 09:55:00,145.63,145.7,145.48,145.62,4871.0,145.63,145.7,145.48,145.62,4871.0
2024-05-10 10:00:00,145.56,145.57,145.15,145.24,5903.0,145.56,145.57,145.15,145.24,5903.0
2024-05-10 10:05:00,145.25,145.58,145.24,145.52,8159.0,145.25,145.58,145.24,145.52,8159.0
2024-05-10 10:10:00,145.57,145.74,145.5,145.69,9052.0,145.57,145.74,145.5,145.69,9052.0
2024-05-10 10:15:00,145.67,145.86,145.63,145.83,6105.0,145.67,145.86,145.63,145.83,6105.0
2024-05-10 10:20:00,145.79,145.79,145.54,145.65,5530.0,145.79,145.79,145.54,145.65,5530.0
2024-05-10 10:25:00,145.63,145.72,145.54,145.56,5923.0,145.63,145.72,145.54,145.56,5923.0
2024-05-10 10:30:00,145.62,145.69,145.51,145.6,3605.0,145.62,145.69,145.51,145.6,3605.0
2024-05-10 10:35:00,145.64,145.8,145.58,145.71,7943.0,145.64,145.8,145.58,145.71,7943.0
2024-05-10 10:40:00,145.71,145.82,145.67,145.72,6681.0,145.71,145.82,145.67,145.72,6681.0
2024-05-10 10:45:00,145.68,145.71,145.53,145.6,3303.0,145.68,145.71,145.53,145.6,3303.0
2024-05-10 10:50:00,145.52,145.63,145.26,145.31,5986.0,145.52,145.63,145.26,145.31,5986.0
2024-05-10 10:55:00,145.31,145.6,145.31,145.42,5724.0,145.31,145.6,145.31,145.42,5724.0
2024-05-10 11:00:00,145.42,145.46,145.34,145.37,4892.0,145.42,145.46,145.34,145.37,4892.0
2024-05-10 11:05:00,145.35,145.43,145.23,145.32,8639.0,145.35,145.43,145.23,145.32,8639.0
2024-05-10 11:10:00,145.32,145.41,145.28,145.33,3550.0,145.32,145.41,145.28,145.33,3550.0
2024-05-10 11:15:00,145.4,145.42,145.32,145.32,3297.0,145.4,145.42,145.32,145.32,3297.0
2024-05-10 11:20:00,145.36,145.53,145.33,145.44,6848.0,145.36,145.53,145.33,145.44,6848.0
2024-05-10 11:25:00,145.44,145.59,145.43,145.56,6452.0,145.44,145.59,145.43,145.56,6452.0
2024-05-10 11:30:00,145.6,145.69,145.57,145.67,5500.0,145.6,145.69,145.57,145.67,5500.0
2024-05-10 11:35:00,145.63,145.67,145.59,145.66,3855.0,145.63,145.67,145.59,145.66,3855.0
2024-05-10 11:40:00,145.71,145.72,145.47,145.57,5712.0,145.71,145.72,145.47,145.57,5712.0
2024-05-10 11:45:00,145.54,145.66,145.44,145.65,5020.0,145.54,145.66,145.44,145.65,5020.0
2024-05-10 11:50:00,145.7,145.78,145.66,145.66,4320.0,145.7,145.78,145.66,145.66,4320.0
2024-05-10 11:55:00,145.69,145.98,145.67,145.98,3688.0,145.69,145.98,145.67,145.98,3688.0
2024-05-10 12:00:00,145.97,146.02,145.81,145.83,5654.0,145.97,146.02,145.81,145.83,5654.0
2024-05-10 12:05:00,145.82,145.93,145.82,145.86,7966.0,145.82,145.93,145.82,145.86,7966.0
2024-05-10 12:10:00,145.9,145.96,145.89,145.92,2003.0,145.9,145.96,145.89,145.92,2003.0
2024-05-10 12:15:00,145.95,146.02,145.9,145.96,6596.0,145.95,146.02,145.9,145.96,6596.0
2024-05-10 12:20:00,145.94,146.13,145.88,146.11,14662.0,145.94,146.13,145.88,146.11,14662.0
2024-05-10 12:25:00,146.11,146.14,146.01,146.01,7689.0,146.11,146.14,146.01,146.01,7689.0
2024-05-10 12:30:00,146.04,146.24,146.04,146.18,9937.0,146.04,146.24,146.04,146.18,9937.0
2024-05-10 12:35:00,146.16,146.18,146.06,146.06,7028.0,146.16,146.18,146.06,146.06,7028.0
2024-05-10 12:40:00,146.07,146.08,145.95,145.96,12525.0,146.07,146.08,145.95,145.96,12525.0
2024-05-10 12:45:00,146.01,146.18,145.94,146.16,8679.0,146.01,146.18,145.94,146.16,8679.0
2024-05-10 12:50:00,146.13,146.21,146.1,146.17,7427.0,146.13,146.21,146.1,146.17,7427.0
2024-05-10 12:55:00,146.16,146.24,146.15,146.19,5900.0,146.16,146.24,146.15,146.19,5900.0
2024-05-10 13:00:00,146.16,146.16,145.93,145.97,7418.0,146.16,146.16,145.93,145.97,7418.0
2024-05-10 13:05:00,145.96,146.2,145.96,146.2,9508.0,145.96,146.2,145.96,146.2,9508.0
2024-05-10 13:10:00,146.2,146.36,146.18,146.36,4195.0,146.2,146.36,146.18,146.36,4195.0
2024-05-10 13:15:00,146.36,146.47,146.33,146.46,5252.0,146.36,146.47,146.33,146.46,5252.0
2024-05-10 13:20:00,146.47,146.56,146.4,146.43,6507.0,146.47,146.56,146.4,146.43,6507.0
2024-05-10 13:25:00,146.44,146.55,146.42,146.55,5523.0,146.44,146.55,146.42,146.55,5523.0
2024-05-10 13:30:00,146.55,146.64,146.41,146.42,7134.0,146.55,146.64,146.41,146.42,7134.0
2024-05-10 13:35:00,146.44,146.45,146.19,146.2,5444.0,146.44,146.45,146.19,146.2,5444.0
2024-05-10 13:40:00,146.18,146.41,146.14,146.41,3712.0,146.18,146.41,146.14,146.41,3712.0
2024-05-10 13:45:00,146.39,146.55,146.38,146.55,1201.0,146.39,146.55,146.38,146.55,1201.0
2024-05-10 13:50:00,146.55,146.59,146.4,146.51,2719.0,146.55,146.59,146.4,146.51,2719.0
2024-05-10 13:55:00,146.5,146.52,146.42,146.52,2484.0,146.5,146.52,146.42,146.52,2484.0
2024-05-10 14:00:00,146.52,146.52,146.35,146.35,2968.0,146.52,146.52,146.35,146.35,2968.0
2024-05-10 14:05:00,146.4,146.4,146.23,146.29,4131.0,146.4,146.4,146.23,146.29,4131.0
2024-05-10 14:10:00,146.3,146.33,146.23,146.23,4450.0,146.3,146.33,146.23,146.23,4450.0
2024-05-10 14:15:00,146.27,146.38,146.27,146.31,3257.0,146.27,146.38,146.27,146.31,3257.0
2024-05-10 14:20:00,146.31,146.53,146.29,146.53,6138.0,146.31,146.53,146.29,146.53,6138.0
2024-05-10 14:25:00,146.49,146.49,146.29,146.31,4035.0,146.49,146.49,146.29,146.31,4035.0
2024-05-10 14:30:00,146.28,146.42,146.28,146.31,4650.0,146.28,146.42,146.28,146.31,4650.0
2024-05-10 14:35:00,146.28,146.29,146.19,146.28,6503.0,146.28,146.29,146.19,146.28,6503.0
2024-05-10 14:40:00,146.28,146.3,146.22,146.28,4067.0,146.28,146.3,146.22,146.28,4067.0
2024-05-10 14:45:00,146.25,146.36,146.25,146.34,2882.0,146.25,146.36,146.25,146.34,2882.0
2024-05-10 14:50:00,146.36,146.44,146.36,146.39,3992.0,146.36,146.44,146.36,146.39,3992.0
2024-05-10 14:55:00,146.41,146.43,146.36,146.38,4430.0,146.41,146.43,146.36,146.38,4430.0
2024-05-10 15:00:00,146.36,146.46,146.23,146.44,4976.0,146.36,146.46,146.23,146.44,4976.0
2024-05-10 15:05:00,146.45,146.48,146.34,146.4,4011.0,146.45,146.48,146.34,146.4,4011.0
2024-05-10 15:10:00,146.39,146.39,146.29,146.31,3079.0,146.39,146.39,146.29,146.31,3079.0
2024-05-10 15:15:00,146.3,146.3,146.21,146.25,4392.0,146.3,146.3,146.21,146.25,4392.0
2024-05-10 15:20:00,146.24,146.36,146.2,146.36,8823.0,146.24,146.36,146.2,146.36,8823.0
2024-05-10 15:25:00,146.4,146.44,146.3,146.3,11170.0,146.4,146.44,146.3,146.3,11170.0
2024-05-10 15:30:00,146.3,146.31,146.16,146.22,13908.0,146.3,146.31,146.16,146.22,13908.0
2024-05-10 15:35:00,146.2,146.25,146.14,146.23,17280.0,146.2,146.25,146.14,146.23,17280.0
2024-05-10 15:40:00,146.25,146.25,146.12,146.14,18471.0,146.25,146.25,146.12,146.14,18471.0
2024-05-10 15:45:00,146.13,146.14,146.04,146.05,19035.0,146.13,146.14,146.04,146.05,19035.0
2024-05-10 15:50:00,146.06,146.31,145.94,146.11,60446.0,146.06,146.31,145.94,146.11,60446.0
2024-05-10 15:55:00,146.16,146.16,145.83,145.86,102110.0,146.16,146.16,145.83,145.86,102110.0
2024-05-13 09:30:00,146.55,146.67,145.93,146.0,44725.0,146.55,146.67,145.93,146.0,44725.0
2024-05-13 09:35:00,146.05,146.27,145.97,146.05,14436.0,146.05,146.27,145.97,146.05,14436.0
2024-05-13 09:40:00,146.0,146.07,145.45,146.03,12858.0,146.0,146.07,145.45,146.03,12858.0
2024-05-13 09:45:00,146.0,146.33,145.81,146.33,11856.0,146.0,146.33,145.81,146.33,11856.0
2024-05-13 09:50:00,146.47,146.5,146.24,146.46,9775.0,146.47,146.5,146.24,146.46,9775.0
2024-05-13 09:55:00,146.48,146.9,146.46,146.81,8046.0,146.48,146.9,146.46,146.81,8046.0
2024-05-13 10:00:00,146.81,146.91,146.51,146.67,10790.0,146.81,146.91,146.51,146.67,10790.0
2024-05-13 10:05:00,146.67,146.7,146.31,146.52,16151.0,146.67,146.7,146.31,146.52,16151.0
2024-05-13 10:10:00,146.53,146.53,146.13,146.21,13732.0,146.53,146.53,146.13,146.21,13732.0
2024-05-13 10:15:00,146.22,146.24,146.0,146.0,12258.0,146.22,146.24,146.0,146.0,12258.0
2024-05-13 10:20:00,146.03,146.12,145.85,145.93,54433.0,146.03,146.12,145.85,145.93,54433.0
2024-05-13 10:25:00,145.94,145.97,145.52,145.65,31333.0,145.94,145.97,145.52,145.65,31333.0
2024-05-13 10:30:00,145.6,146.07,145.48,145.98,10681.0,145.6,146.07,145.48,145.98,10681.0
2024-05-13 10:35:00,146.0,146.11,145.84,145.95,5245.0,146.0,146.11,145.84,145.95,5245.0
2024-05-13 10:40:00,145.89,146.0,145.87,145.97,2100.0,145.89,146.0,145.87,145.97,2100.0
2024-05-13 10:45:00,145.99,146.04,145.77,145.77,4761.0,145.99,146.04,145.77,145.77,4761.0
2024-05-13 10:50:00,145.81,145.81,145.64,145.64,3865.0,145.81,145.81,145.64,145.64,3865.0
2024-05-13 10:55:00,145.67,145.74,145.59,145.67,2570.0,145.67,145.74,145.59,145.67,2570.0
2024-05-13 11:00:00,145.65,145.74,145.51,145.52,3380.0,145.65,145.74,145.51,145.52,3380.0
2024-05-13 11:05:00,145.57,145.68,145.49,145.68,5190.0,145.57,145.68,145.49,145.68,5190.0
2024-05-13 11:10:00,145.59,145.67,145.38,145.39,7755.0,145.59,145.67,145.38,145.39,7755.0
2024-05-13 11:15:00,145.38,145.38,145.13,145.13,11397.0,145.38,145.38,145.13,145.13,11397.0
2024-05-13 11:20:00,145.07,145.07,144.92,144.92,5150.0,145.07,145.07,144.92,144.92,5150.0
2024-05-13 11:25:00,144.93,145.07,144.91,144.91,10258.0,144.93,145.07,144.91,144.91,10258.0
2024-05-13 11:30:00,144.89,145.01,144.66,145.0,8786.0,144.89,145.01,144.66,145.0,8786.0
2024-05-13 11:35:00,145.01,145.05,144.8,144.86,5778.0,145.01,145.05,144.8,144.86,5778.0
2024-05-13 11:40:00,144.81,144.85,144.68,144.68,3716.0,144.81,144.85,144.68,144.68,3716.0
2024-05-13 11:45:00,144.68,144.74,144.59,144.62,4576.0,144.68,144.74,144.59,144.62,4576.0
2024-05-13 11:50:00,144.58,144.62,144.42,144.53,5066.0,144.58,144.62,144.42,144.53,5066.0
2024-05-13 11:55:00,144.55,144.56,144.45,144.5,5876.0,144.55,144.56,144.45,144.5,5876.0
2024-05-13 12:00:00,144.51,144.53,144.44,144.47,6349.0,144.51,144.53,144.44,144.47,6349.0
2024-05-13 12:05:00,144.47,144.62,144.4,144.59,4543.0,144.47,144.62,144.4,144.59,4543.0
2024-05-13 12:10:00,144.6,144.67,144.52,144.65,7613.0,144.6,144.67,144.52,144.65,7613.0
2024-05-13 12:15:00,144.65,144.65,144.53,144.58,3714.0,144.65,144.65,144.53,144.58,3714.0
2024-05-13 12:20:00,144.54,144.73,144.53,144.65,9506.0,144.54,144.73,144.53,144.65,9506.0
2024-05-13 12:25:00,144.62,144.73,144.59,144.66,3574.0,144.62,144.73,144.59,144.66,3574.0
2024-05-13 12:30:00,144.65,144.66,144.6,144.62,926.0,144.65,144.66,144.6,144.62,926.0
2024-05-13 12:35:00,144.64,144.7,144.38,144.43,11916.0,144.64,144.7,144.38,144.43,11916.0
2024-05-13 12:40:00,144.41,144.48,144.4,144.43,5250.0,144.41,144.48,144.4,144.43,5250.0
2024-05-13 12:45:00,144.41,144.6,144.41,144.52,5853.0,144.41,144.6,144.41,144.52,5853.0
2024-05-13 12:50:00,144.52,144.75,144.52,144.72,3509.0,144.52,144.75,144.52,144.72,3509.0
2024-05-13 12:55:00,144.77,144.82,144.72,144.75,3685.0,144.77,144.82,144.72,144.75,3685.0
2024-05-13 13:00:00,144.75,144.8,144.62,144.62,10723.0,144.75,144.8,144.62,144.62,10723.0
2024-05-13 13:05:00,144.61,144.61,144.22,144.22,6647.0,144.61,144.61,144.22,144.22,6647.0
2024-05-13 13:10:00,144.22,144.27,144.15,144.19,5384.0,144.22,144.27,144.15,144.19,5384.0
2024-05-13 13:15:00,144.19,144.28,144.11,144.13,8548.0,144.19,144.28,144.11,144.13,8548.0
2024-05-13 13:20:00,144.16,144.32,144.07,144.13,9504.0,144.16,144.32,144.07,144.13,9504.0
2024-05-13 13:25:00,144.11,144.2,144.07,144.07,6381.0,144.11,144.2,144.07,144.07,6381.0
2024-05-13 13:30:00,144.08,144.11,144.01,144.06,5890.0,144.08,144.11,144.01,144.06,5890.0
2024-05-13 13:35:00,144.04,144.15,144.01,144.08,6308.0,144.04,144.15,144.01,144.08,6308.0
2024-05-13 13:40:00,144.05,144.21,144.03,144.13,5475.0,144.05,144.21,144.03,144.13,5475.0
2024-05-13 13:45:00,144.11,144.13,143.99,144.05,7538.0,144.11,144.13,143.99,144.05,7538.0
2024-05-13 13:50:00,144.02,144.08,144.0,144.03,4138.0,144.02,144.08,144.0,144.03,4138.0
2024-05-13 13:55:00,144.03,144.25,144.03,144.12,11204.0,144.03,144.25,144.03,144.12,11204.0
2024-05-13 14:00:00,144.12,144.12,143.99,144.03,7437.0,144.12,144.12,143.99,144.03,7437.0
2024-05-13 14:05:00,144.02,144.1,144.0,144.1,6473.0,144.02,144.1,144.0,144.1,6473.0
2024-05-13 14:10:00,144.07,144.19,144.05,144.08,4449.0,144.07,144.19,144.05,144.08,4449.0
2024-05-13 14:15:00,144.07,144.14,144.03,144.14,3558.0,144.07,144.14,144.03,144.14,3558.0
2024-05-13 14:20:00,144.14,144.22,144.14,144.18,2861.0,144.14,144.22,144.14,144.18,2861.0
2024-05-13 14:25:00,144.18,144.37,144.18,144.31,4657.0,144.18,144.37,144.18,144.31,4657.0
2024-05-13 14:30:00,144.31,144.32,144.14,144.14,4646.0,144.31,144.32,144.14,144.14,4646.0
2024-05-13 14:35:00,144.14,144.19,144.12,144.17,2700.0,144.14,144.19,144.12,144.17,2700.0
2024-05-13 14:40:00,144.14,144.17,144.1,144.15,3312.0,144.14,144.17,144.1,144.15,3312.0
2024-05-13 14:45:00,144.14,144.44,144.14,144.38,11370.0,144.14,144.44,144.14,144.38,11370.0
2024-05-13 14:50:00,144.38,144.38,144.27,144.28,6903.0,144.38,144.38,144.27,144.28,6903.0
2024-05-13 14:55:00,144.3,144.36,144.25,144.35,5883.0,144.3,144.36,144.25,144.35,5883.0
2024-05-13 15:00:00,144.33,144.36,144.24,144.3,3920.0,144.33,144.36,144.24,144.3,3920.0
2024-05-13 15:05:00,144.32,144.32,144.12,144.12,6619.0,144.32,144.32,144.12,144.12,6619.0
2024-05-13 15:10:00,144.17,144.17,144.04,144.04,5399.0,144.17,144.17,144.04,144.04,5399.0
2024-05-13 15:15:00,144.05,144.06,144.01,144.02,6702.0,144.05,144.06,144.01,144.02,6702.0
2024-05-13 15:20:00,144.06,144.1,143.88,143.89,20440.0,144.06,144.1,143.88,143.89,20440.0
2024-05-13 15:25:00,143.87,143.98,143.81,143.94,12963.0,143.87,143.98,143.81,143.94,12963.0
2024-05-13 15:30:00,143.92,144.06,143.88,143.97,9302.0,143.92,144.06,143.88,143.97,9302.0
2024-05-13 15:35:00,143.96,144.03,143.84,144.03,9733.0,143.96,144.03,143.84,144.03,9733.0
2024-05-13 15:40:00,144.09,144.09,143.9,144.0,10091.0,144.09,144.09,143.9,144.0,10091.0
2024-05-13 15:45:00,143.97,143.97,143.82,143.84,16903.0,143.97,143.97,143.82,143.84,16903.0
2024-05-13 15:50:00,143.83,144.11,143.81,143.97,42051.0,143.83,144.11,143.81,143.97,42051.0
2024-05-13 15:55:00,143.93,143.99,143.69,143.98,58930.0,143.93,143.99,143.69,143.98,58930.0
2024-05-14 09:30:00,144.01,144.73,143.55,144.19,22910.0,144.01,144.73,143.55,144.19,22910.0
2024-05-14 09:35:00,144.15,144.63,144.0,144.56,18093.0,144.15,144.63,144.0,144.56,18093.0
2024-05-14 09:40:00,144.69,145.0,144.61,145.0,5773.0,144.69,145.0,144.61,145.0,5773.0
2024-05-14 09:45:00,145.0,145.08,144.71,144.84,7934.0,145.0,145.08,144.71,144.84,7934.0
2024-05-14 09:50:00,144.8,145.23,144.74,144.74,9775.0,144.8,145.23,144.74,144.74,9775.0
2024-05-14 09:55:00,144.76,145.04,144.63,144.87,7609.0,144.76,145.04,144.63,144.87,7609.0
2024-05-14 10:00:00,144.88,145.27,144.53,145.18,13732.0,144.88,145.27,144.53,145.18,13732.0
2024-05-14 10:05:00,145.17,145.23,144.99,145.16,7421.0,145.17,145.23,144.99,145.16,7421.0
2024-05-14 10:10:00,145.05,145.21,145.02,145.04,10172.0,145.05,145.21,145.02,145.04,10172.0
2024-05-14 10:15:00,144.97,144.99,144.65,144.82,7205.0,144.97,144.99,144.65,144.82,7205.0
2024-05-14 10:20:00,144.82,144.88,144.57,144.7,9391.0,144.82,144.88,144.57,144.7,9391.0
2024-05-14 10:25:00,144.76,145.01,144.76,145.01,8596.0,144.76,145.01,144.76,145.01,8596.0
2024-05-14 10:30:00,145.0,145.01,144.71,144.78,8203.0,145.0,145.01,144.71,144.78,8203.0
2024-05-14 10:35:00,144.82,144.89,144.56,144.75,7262.0,144.82,144.89,144.56,144.75,7262.0
2024-05-14 10:40:00,144.71,144.92,144.65,144.87,11535.0,144.71,144.92,144.65,144.87,11535.0
2024-05-14 10:45:00,144.87,144.87,144.72,144.73,5785.0,144.87,144.87,144.72,144.73,5785.0
2024-05-14 10:50:00,144.81,144.93,144.58,144.69,10200.0,144.81,144.93,144.58,144.69,10200.0
2024-05-14 10:55:00,144.65,144.79,144.58,144.75,8081.0,144.65,144.79,144.58,144.75,8081.0
2024-05-14 11:00:00,144.79,144.87,144.59,144.67,9198.0,144.79,144.87,144.59,144.67,9198.0
2024-05-14 11:05:00,144.67,144.87,144.66,144.86,3143.0,144.67,144.87,144.66,144.86,3143.0
2024-05-14 11:10:00,144.9,144.9,144.57,144.64,10836.0,144.9,144.9,144.57,144.64,10836.0
2024-05-14 11:15:00,144.63,144.79,144.63,144.72,4738.0,144.63,144.79,144.63,144.72,4738.0
2024-05-14 11:20:00,144.74,144.77,144.54,144.69,7802.0,144.74,144.77,144.54,144.69,7802.0
2024-05-14 11:25:00,144.68,144.82,144.65,144.82,4074.0,144.68,144.82,144.65,144.82,4074.0
2024-05-14 11:30:00,144.81,145.01,144.73,144.96,10306.0,144.81,145.01,144.73,144.96,10306.0
2024-05-14 11:35:00,144.98,145.19,144.95,145.01,14821.0,144.98,145.19,144.95,145.01,14821.0
2024-05-14 11:40:00,145.02,145.02,144.8,144.86,5356.0,145.02,145.02,144.8,144.86,5356.0
2024-05-14 11:45:00,144.84,144.85,144.71,144.79,8166.0,144.84,144.85,144.71,144.79,8166.0
2024-05-14 11:50:00,144.8,144.92,144.8,144.85,6659.0,144.8,144.92,144.8,144.85,6659.0
2024-05-14 11:55:00,144.88,144.91,144.65,144.65,6464.0,144.88,144.91,144.65,144.65,6464.0
2024-05-14 12:00:00,144.65,144.74,144.56,144.74,6148.0,144.65,144.74,144.56,144.74,6148.0
2024-05-14 12:05:00,144.69,144.95,144.69,144.92,4704.0,144.69,144.95,144.69,144.92,4704.0
2024-05-14 12:10:00,144.88,144.91,144.67,144.76,8789.0,144.88,144.91,144.67,144.76,8789.0
2024-05-14 12:15:00,144.76,144.86,144.7,144.82,8524.0,144.76,144.86,144.7,144.82,8524.0
2024-05-14 12:20:00,144.81,145.03,144.78,145.03,31011.0,144.81,145.03,144.78,145.03,31011.0
2024-05-14 12:25:00,145.02,145.17,145.01,145.12,8227.0,145.02,145.17,145.01,145.12,8227.0
2024-05-14 12:30:00,145.12,145.17,145.0,145.09,5411.0,145.12,145.17,145.0,145.09,5411.0
2024-05-14 12:35:00,145.15,145.15,145.05,145.13,7540.0,145.15,145.15,145.05,145.13,7540.0
2024-05-14 12:40:00,145.12,145.16,145.01,145.02,7032.0,145.12,145.16,145.01,145.02,7032.0
2024-05-14 12:45:00,145.02,145.05,144.94,145.04,7341.0,145.02,145.05,144.94,145.04,7341.0
2024-05-14 12:50:00,145.03,145.22,145.02,145.21,8950.0,145.03,145.22,145.02,145.21,8950.0
2024-05-14 12:55:00,145.26,145.31,145.09,145.17,9662.0,145.26,145.31,145.09,145.17,9662.0
2024-05-14 13:00:00,145.07,145.08,144.95,144.98,7830.0,145.07,145.08,144.95,144.98,7830.0
2024-05-14 13:05:00,144.99,145.1,144.91,144.91,8424.0,144.99,145.1,144.91,144.91,8424.0
2024-05-14 13:10:00,144.94,145.0,144.8,144.84,3897.0,144.94,145.0,144.8,144.84,3897.0
2024-05-14 13:15:00,144.84,144.92,144.68,144.87,8295.0,144.84,144.92,144.68,144.87,8295.0
2024-05-14 13:20:00,144.83,144.83,144.67,144.67,5280.0,144.83,144.83,144.67,144.67,5280.0
2024-05-14 13:25:00,144.71,144.91,144.67,144.91,5811.0,144.71,144.91,144.67,144.91,5811.0
2024-05-14 13:30:00,144.91,145.0,144.86,144.99,4984.0,144.91,145.0,144.86,144.99,4984.0
2024-05-14 13:35:00,145.0,145.26,145.0,145.26,2811.0,145.0,145.26,145.0,145.26,2811.0
2024-05-14 13:40:00,145.28,145.3,145.1,145.25,6111.0,145.28,145.3,145.1,145.25,6111.0
2024-05-14 13:45:00,145.26,145.29,144.96,144.96,36341.0,145.26,145.29,144.96,144.96,36341.0
2024-05-14 13:50:00,145.01,145.02,144.79,144.8,4638.0,145.01,145.02,144.79,144.8,4638.0
2024-05-14 13:55:00,144.78,144.8,144.62,144.67,3494.0,144.78,144.8,144.62,144.67,3494.0
2024-05-14 14:00:00,144.65,144.69,144.57,144.61,3031.0,144.65,144.69,144.57,144.61,3031.0
2024-05-14 14:05:00,144.59,144.63,144.53,144.58,3261.0,144.59,144.63,144.53,144.58,3261.0
2024-05-14 14:10:00,144.61,144.79,144.57,144.74,5373.0,144.61,144.79,144.57,144.74,5373.0
2024-05-14 14:15:00,144.77,144.86,144.72,144.86,4440.0,144.77,144.86,144.72,144.86,4440.0
2024-05-14 14:20:00,144.91,144.95,144.84,144.88,4498.0,144.91,144.95,144.84,144.88,4498.0
2024-05-14 14:25:00,144.88,144.96,144.81,144.85,5211.0,144.88,144.96,144.81,144.85,5211.0
2024-05-14 14:30:00,144.81,144.9,144.8,144.88,4492.0,144.81,144.9,144.8,144.88,4492.0
2024-05-14 14:35:00,144.88,144.92,144.85,144.87,3209.0,144.88,144.92,144.85,144.87,3209.0
2024-05-14 14:40:00,144.86,145.04,144.82,144.94,5049.0,144.86,145.04,144.82,144.94,5049.0
2024-05-14 14:45:00,144.95,144.96,144.84,144.94,3015.0,144.95,144.96,144.84,144.94,3015.0
2024-05-14 14:50:00,144.97,144.97,144.89,144.93,6194.0,144.97,144.97,144.89,144.93,6194.0
2024-05-14 14:55:00,144.93,145.09,144.92,145.01,6782.0,144.93,145.09,144.92,145.01,6782.0
2024-05-14 15:00:00,145.0,145.01,144.89,144.9,10552.0,145.0,145.01,144.89,144.9,10552.0
2024-05-14 15:05:00,144.88,144.95,144.87,144.95,6784.0,144.88,144.95,144.87,144.95,6784.0
2024-05-14 15:10:00,144.95,145.16,144.93,145.14,5458.0,144.95,145.16,144.93,145.14,5458.0
2024-05-14 15:15:00,145.14,145.14,144.93,144.98,8622.0,145.14,145.14,144.93,144.98,8622.0
2024-05-14 15:20:00,145.0,145.06,144.98,145.05,11740.0,145.0,145.06,144.98,145.05,11740.0
2024-05-14 15:25:00,145.03,145.03,144.82,144.83,17232.0,145.03,145.03,144.82,144.83,17232.0
2024-05-14 15:30:00,144.83,144.89,144.79,144.88,10120.0,144.83,144.89,144.79,144.88,10120.0
2024-05-14 15:35:00,144.87,144.92,144.78,144.91,10911.0,144.87,144.92,144.78,144.91,10911.0
2024-05-14 15:40:00,144.91,144.92,144.79,144.88,11517.0,144.91,144.92,144.79,144.88,11517.0
2024-05-14 15:45:00,144.89,144.92,144.74,144.76,15475.0,144.89,144.92,144.74,144.76,15475.0
2024-05-14 15:50:00,144.76,145.08,144.76,144.97,46785.0,144.76,145.08,144.76,144.97,46785.0
2024-05-14 15:55:00,145.08,145.08,144.85,144.93,89154.0,145.08,145.08,144.85,144.93,89154.0
2024-05-15 09:30:00,145.77,146.59,145.77,146.06,15071.0,145.77,146.59,145.77,146.06,15071.0
2024-05-15 09:35:00,146.14,146.34,145.83,145.83,7544.0,146.14,146.34,145.83,145.83,7544.0
2024-05-15 09:40:00,145.94,145.94,145.64,145.89,2737.0,145.94,145.94,145.64,145.89,2737.0
2024-05-15 09:45:00,145.87,146.08,145.64,145.9,2979.0,145.87,146.08,145.64,145.9,2979.0
2024-05-15 09:50:00,145.86,145.97,145.48,145.75,7776.0,145.86,145.97,145.48,145.75,7776.0
2024-05-15 09:55:00,145.83,146.1,145.74,145.82,5020.0,145.83,146.1,145.74,145.82,5020.0
2024-05-15 10:00:00,145.71,146.07,145.45,146.04,7318.0,145.71,146.07,145.45,146.04,7318.0
2024-05-15 10:05:00,146.05,146.36,145.92,146.26,4890.0,146.05,146.36,145.92,146.26,4890.0
2024-05-15 10:10:00,146.34,146.37,146.15,146.21,2581.0,146.34,146.37,146.15,146.21,2581.0
2024-05-15 10:15:00,146.19,146.2,145.92,146.08,5262.0,146.19,146.2,145.92,146.08,5262.0
2024-05-15 10:20:00,146.06,146.31,146.05,146.3,6770.0,146.06,146.31,146.05,146.3,6770.0
2024-05-15 10:25:00,146.31,146.38,146.08,146.28,4712.0,146.31,146.38,146.08,146.28,4712.0
2024-05-15 10:30:00,146.25,146.25,145.97,146.25,16791.0,146.25,146.25,145.97,146.25,16791.0
2024-05-15 10:35:00,146.29,146.29,145.93,146.14,6606.0,146.29,146.29,145.93,146.14,6606.0
2024-05-15 10:40:00,146.08,146.19,146.07,146.08,1713.0,146.08,146.19,146.07,146.08,1713.0
2024-05-15 10:45:00,146.15,146.2,145.99,146.08,6064.0,146.15,146.2,145.99,146.08,6064.0
2024-05-15 10:50:00,146.13,146.35,145.97,146.35,11083.0,146.13,146.35,145.97,146.35,11083.0
2024-05-15 10:55:00,146.35,146.41,146.21,146.41,8750.0,146.35,146.41,146.21,146.41,8750.0
2024-05-15 11:00:00,146.29,146.64,146.29,146.55,6244.0,146.29,146.64,146.29,146.55,6244.0
2024-05-15 11:05:00,146.6,146.89,146.49,146.55,12171.0,146.6,146.89,146.49,146.55,12171.0
2024-05-15 11:10:00,146.54,146.68,146.37,146.37,5575.0,146.54,146.68,146.37,146.37,5575.0
2024-05-15 11:15:00,146.4,146.47,146.06,146.06,5100.0,146.4,146.47,146.06,146.06,5100.0
2024-05-15 11:20:00,146.13,146.32,146.05,146.27,10388.0,146.13,146.32,146.05,146.27,10388.0
2024-05-15 11:25:00,146.2,146.26,146.12,146.17,3143.0,146.2,146.26,146.12,146.17,3143.0
2024-05-15 11:30:00,146.18,146.34,145.95,146.33,22218.0,146.18,146.34,145.95,146.33,22218.0
2024-05-15 11:35:00,146.4,147.04,145.97,146.58,63522.0,146.4,147.04,145.97,146.58,63522.0
2024-05-15 11:40:00,146.59,146.77,146.22,146.29,24130.0,146.59,146.77,146.22,146.29,24130.0
2024-05-15 11:45:00,146.35,146.51,146.29,146.43,3571.0,146.35,146.51,146.29,146.43,3571.0
2024-05-15 11:50:00,146.43,146.52,146.43,146.5,1348.0,146.43,146.52,146.43,146.5,1348.0
2024-05-15 11:55:00,146.5,146.5,146.35,146.45,3407.0,146.5,146.5,146.35,146.45,3407.0
2024-05-15 12:00:00,146.49,146.59,146.38,146.47,4078.0,146.49,146.59,146.38,146.47,4078.0
2024-05-15 12:05:00,146.44,146.48,146.22,146.48,5779.0,146.44,146.48,146.22,146.48,5779.0
2024-05-15 12:10:00,146.45,146.53,146.3,146.34,8523.0,146.45,146.53,146.3,146.34,8523.0
2024-05-15 12:15:00,146.26,146.31,146.2,146.28,7219.0,146.26,146.31,146.2,146.28,7219.0
2024-05-15 12:20:00,146.27,146.28,146.18,146.25,12339.0,146.27,146.28,146.18,146.25,12339.0
2024-05-15 12:25:00,146.24,146.38,146.24,146.37,8218.0,146.24,146.38,146.24,146.37,8218.0
2024-05-15 12:30:00,146.43,146.51,146.36,146.48,8245.0,146.43,146.51,146.36,146.48,8245.0
2024-05-15 12:35:00,146.48,146.65,146.43,146.43,9513.0,146.48,146.65,146.43,146.43,9513.0
2024-05-15 12:40:00,146.36,146.43,146.24,146.3,6632.0,146.36,146.43,146.24,146.3,6632.0
2024-05-15 12:45:00,146.22,146.62,146.17,146.5,12089.0,146.22,146.62,146.17,146.5,12089.0
2024-05-15 12:50:00,146.52,146.57,146.41,146.42,4008.0,146.52,146.57,146.41,146.42,4008.0
2024-05-15 12:55:00,146.42,146.64,146.42,146.45,5712.0,146.42,146.64,146.42,146.45,5712.0
2024-05-15 13:00:00,146.5,146.8,146.5,146.8,13719.0,146.5,146.8,146.5,146.8,13719.0
2024-05-15 13:05:00,146.81,146.95,146.77,146.94,16395.0,146.81,146.95,146.77,146.94,16395.0
2024-05-15 13:10:00,146.93,146.93,146.6,146.61,16836.0,146.93,146.93,146.6,146.61,16836.0
2024-05-15 13:15:00,146.7,146.71,146.54,146.62,10982.0,146.7,146.71,146.54,146.62,10982.0
2024-05-15 13:20:00,146.62,146.67,146.57,146.61,8611.0,146.62,146.67,146.57,146.61,8611.0
2024-05-15 13:25:00,146.61,146.74,146.53,146.61,14150.0,146.61,146.74,146.53,146.61,14150.0
2024-05-15 13:30:00,146.59,146.8,146.59,146.73,5846.0,146.59,146.8,146.59,146.73,5846.0
2024-05-15 13:35:00,146.72,146.78,146.68,146.69,5203.0,146.72,146.78,146.68,146.69,5203.0
2024-05-15 13:40:00,146.67,146.69,146.34,146.61,9417.0,146.67,146.69,146.34,146.61,9417.0
2024-05-15 13:45:00,146.6,146.7,146.49,146.6,6349.0,146.6,146.7,146.49,146.6,6349.0
2024-05-15 13:50:00,146.6,146.67,146.53,146.67,4829.0,146.6,146.67,146.53,146.67,4829.0
2024-05-15 13:55:00,146.7,146.7,146.55,146.6,5791.0,146.7,146.7,146.55,146.6,5791.0
2024-05-15 14:00:00,146.57,146.72,146.54,146.68,7648.0,146.57,146.72,146.54,146.68,7648.0
2024-05-15 14:05:00,146.7,146.8,146.7,146.7,13735.0,146.7,146.8,146.7,146.7,13735.0
2024-05-15 14:10:00,146.73,146.94,146.7,146.9,17611.0,146.73,146.94,146.7,146.9,17611.0
2024-05-15 14:15:00,146.87,146.93,146.74,146.93,15357.0,146.87,146.93,146.74,146.93,15357.0
2024-05-15 14:20:00,146.94,147.15,146.9,147.1,5555.0,146.94,147.15,146.9,147.1,5555.0
2024-05-15 14:25:00,147.1,147.35,147.1,147.31,5984.0,147.1,147.35,147.1,147.31,5984.0
2024-05-15 14:30:00,147.31,147.44,147.22,147.38,4421.0,147.31,147.44,147.22,147.38,4421.0
2024-05-15 14:35:00,147.37,147.37,147.05,147.12,6332.0,147.37,147.37,147.05,147.12,6332.0
2024-05-15 14:40:00,147.09,147.15,147.07,147.11,3105.0,147.09,147.15,147.07,147.11,3105.0
2024-05-15 14:45:00,147.0,147.25,147.0,147.18,9129.0,147.0,147.25,147.0,147.18,9129.0
2024-05-15 14:50:00,147.18,147.42,147.16,147.35,4061.0,147.18,147.42,147.16,147.35,4061.0
2024-05-15 14:55:00,147.35,147.44,147.26,147.44,4716.0,147.35,147.44,147.26,147.44,4716.0
2024-05-15 15:00:00,147.37,147.45,147.33,147.33,7077.0,147.37,147.45,147.33,147.33,7077.0
2024-05-15 15:05:00,147.34,147.49,147.31,147.45,10866.0,147.34,147.49,147.31,147.45,10866.0
2024-05-15 15:10:00,147.44,147.49,147.39,147.45,11525.0,147.44,147.49,147.39,147.45,11525.0
2024-05-15 15:15:00,147.44,147.47,147.34,147.34,8168.0,147.44,147.47,147.34,147.34,8168.0
2024-05-15 15:20:00,147.37,147.49,147.3,147.4,14196.0,147.37,147.49,147.3,147.4,14196.0
2024-05-15 15:25:00,147.4,147.4,147.33,147.38,9154.0,147.4,147.4,147.33,147.38,9154.0
2024-05-15 15:30:00,147.38,147.45,147.38,147.45,11393.0,147.38,147.45,147.38,147.45,11393.0
2024-05-15 15:35:00,147.42,147.68,147.34,147.35,55972.0,147.42,147.68,147.34,147.35,55972.0
2024-05-15 15:40:00,147.33,147.44,147.32,147.41,18171.0,147.33,147.44,147.32,147.41,18171.0
2024-05-15 15:45:00,147.38,147.4,147.29,147.3,17007.0,147.38,147.4,147.29,147.3,17007.0
2024-05-15 15:50:00,147.29,147.98,147.29,147.94,41034.0,147.29,147.98,147.29,147.94,41034.0
2024-05-15 15:55:00,147.96,148.25,147.91,148.09,109111.0,147.96,148.25,147.91,148.09,109111.0
2024-05-16 09:30:00,148.97,148.97,146.58,146.97,43858.0,148.97,148.97,146.58,146.97,43858.0
2024-05-16 09:35:00,147.05,147.11,146.4,146.53,15987.0,147.05,147.11,146.4,146.53,15987.0
2024-05-16 09:40:00,146.45,146.8,146.36,146.59,13550.0,146.45,146.8,146.36,146.59,13550.0
2024-05-16 09:45:00,146.73,147.03,146.35,146.85,9572.0,146.73,147.03,146.35,146.85,9572.0
2024-05-16 09:50:00,146.84,147.27,146.77,147.26,32151.0,146.84,147.27,146.77,147.26,32151.0
2024-05-16 09:55:00,147.26,147.41,147.11,147.24,10760.0,147.26,147.41,147.11,147.24,10760.0
2024-05-16 10:00:00,147.27,147.49,146.97,147.11,21151.0,147.27,147.49,146.97,147.11,21151.0
2024-05-16 10:05:00,146.94,146.97,146.34,146.41,12345.0,146.94,146.97,146.34,146.41,12345.0
2024-05-16 10:10:00,146.47,146.48,146.0,146.12,8379.0,146.47,146.48,146.0,146.12,8379.0
2024-05-16 10:15:00,146.17,146.49,146.07,146.49,9367.0,146.17,146.49,146.07,146.49,9367.0
2024-05-16 10:20:00,146.4,146.57,146.16,146.18,12742.0,146.4,146.57,146.16,146.18,12742.0
2024-05-16 10:25:00,146.28,146.34,146.14,146.16,12832.0,146.28,146.34,146.14,146.16,12832.0
2024-05-16 10:30:00,146.23,146.63,146.2,146.31,13864.0,146.23,146.63,146.2,146.31,13864.0
2024-05-16 10:35:00,146.31,146.65,146.3,146.44,8479.0,146.31,146.65,146.3,146.44,8479.0
2024-05-16 10:40:00,146.41,146.86,146.4,146.79,14121.0,146.41,146.86,146.4,146.79,14121.0
2024-05-16 10:45:00,146.84,146.87,146.65,146.7,10142.0,146.84,146.87,146.65,146.7,10142.0
2024-05-16 10:50:00,146.74,146.77,146.42,146.42,9795.0,146.74,146.77,146.42,146.42,9795.0
2024-05-16 10:55:00,146.42,146.48,146.13,146.18,9150.0,146.42,146.48,146.13,146.18,9150.0
2024-05-16 11:00:00,146.12,146.22,146.09,146.1,5440.0,146.12,146.22,146.09,146.1,5440.0
2024-05-16 11:05:00,146.08,146.16,145.97,145.98,6203.0,146.08,146.16,145.97,145.98,6203.0
2024-05-16 11:10:00,146.09,146.13,145.8,145.8,12614.0,146.09,146.13,145.8,145.8,12614.0
2024-05-16 11:15:00,145.79,146.06,145.74,146.0,6996.0,145.79,146.06,145.74,146.0,6996.0
2024-05-16 11:20:00,146.08,146.65,146.08,146.39,12413.0,146.08,146.65,146.08,146.39,12413.0
2024-05-16 11:25:00,146.39,146.61,146.35,146.61,21030.0,146.39,146.61,146.35,146.61,21030.0
2024-05-16 11:30:00,146.51,146.51,146.26,146.36,13830.0,146.51,146.51,146.26,146.36,13830.0
2024-05-16 11:35:00,146.41,146.44,146.24,146.43,6804.0,146.41,146.44,146.24,146.43,6804.0
2024-05-16 11:40:00,146.43,146.45,146.33,146.42,7007.0,146.43,146.45,146.33,146.42,7007.0
2024-05-16 11:45:00,146.42,146.46,146.26,146.43,9441.0,146.42,146.46,146.26,146.43,9441.0
2024-05-16 11:50:00,146.43,147.0,146.43,146.96,5957.0,146.43,147.0,146.43,146.96,5957.0
2024-05-16 11:55:00,146.96,147.06,146.85,146.89,9415.0,146.96,147.06,146.85,146.89,9415.0
2024-05-16 12:00:00,146.87,146.91,146.68,146.76,9241.0,146.87,146.91,146.68,146.76,9241.0
2024-05-16 12:05:00,146.7,146.81,146.7,146.75,6091.0,146.7,146.81,146.7,146.75,6091.0
2024-05-16 12:10:00,146.79,146.79,146.53,146.56,11507.0,146.79,146.79,146.53,146.56,11507.0
2024-05-16 12:15:00,146.59,146.71,146.56,146.59,7309.0,146.59,146.71,146.56,146.59,7309.0
2024-05-16 12:20:00,146.57,146.63,146.48,146.53,5989.0,146.57,146.63,146.48,146.53,5989.0
2024-05-16 12:25:00,146.58,146.75,146.57,146.57,6586.0,146.58,146.75,146.57,146.57,6586.0
2024-05-16 12:30:00,146.58,146.6,146.31,146.34,9195.0,146.58,146.6,146.31,146.34,9195.0
2024-05-16 12:35:00,146.31,146.43,146.31,146.43,4748.0,146.31,146.43,146.31,146.43,4748.0
2024-05-16 12:40:00,146.39,146.39,146.24,146.3,7533.0,146.39,146.39,146.24,146.3,7533.0
2024-05-16 12:45:00,146.3,146.61,146.29,146.53,6800.0,146.3,146.61,146.29,146.53,6800.0
2024-05-16 12:50:00,146.53,146.65,146.47,146.65,6946.0,146.53,146.65,146.47,146.65,6946.0
2024-05-16 12:55:00,146.65,146.65,146.44,146.49,6393.0,146.65,146.65,146.44,146.49,6393.0
2024-05-16 13:00:00,146.52,146.55,146.18,146.19,18983.0,146.52,146.55,146.18,146.19,18983.0
2024-05-16 13:05:00,146.19,146.46,146.18,146.19,49798.0,146.19,146.46,146.18,146.19,49798.0
2024-05-16 13:10:00,146.2,146.29,146.16,146.16,14434.0,146.2,146.29,146.16,146.16,14434.0
2024-05-16 13:15:00,146.21,146.22,145.94,146.1,27477.0,146.21,146.22,145.94,146.1,27477.0
2024-05-16 13:20:00,146.12,146.15,145.9,145.9,14324.0,146.12,146.15,145.9,145.9,14324.0
2024-05-16 13:25:00,145.89,146.19,145.86,146.06,9967.0,145.89,146.19,145.86,146.06,9967.0
2024-05-16 13:30:00,146.12,146.35,146.09,146.09,16662.0,146.12,146.35,146.09,146.09,16662.0
2024-05-16 13:35:00,146.13,146.13,145.85,145.91,15203.0,146.13,146.13,145.85,145.91,15203.0
2024-05-16 13:40:00,145.9,145.91,145.77,145.8,12650.0,145.9,145.91,145.77,145.8,12650.0
2024-05-16 13:45:00,145.83,146.01,145.82,146.01,12778.0,145.83,146.01,145.82,146.01,12778.0
2024-05-16 13:50:00,145.96,146.21,145.96,146.19,10471.0,145.96,146.21,145.96,146.19,10471.0
2024-05-16 13:55:00,146.18,146.18,146.03,146.05,5670.0,146.18,146.18,146.03,146.05,5670.0
2024-05-16 14:00:00,146.05,146.22,146.04,146.17,7388.0,146.05,146.22,146.04,146.17,7388.0
2024-05-16 14:05:00,146.15,146.22,146.1,146.17,9069.0,146.15,146.22,146.1,146.17,9069.0
2024-05-16 14:10:00,146.17,146.17,145.96,145.96,13021.0,146.17,146.17,145.96,145.96,13021.0
2024-05-16 14:15:00,145.92,146.01,145.88,145.97,11445.0,145.92,146.01,145.88,145.97,11445.0
2024-05-16 14:20:00,145.96,146.18,145.94,146.13,12934.0,145.96,146.18,145.94,146.13,12934.0
2024-05-16 14:25:00,146.16,146.21,145.92,146.09,8749.0,146.16,146.21,145.92,146.09,8749.0
2024-05-16 14:30:00,146.11,146.12,145.97,146.08,8031.0,146.11,146.12,145.97,146.08,8031.0
2024-05-16 14:35:00,146.06,146.06,145.87,145.94,14813.0,146.06,146.06,145.87,145.94,14813.0
2024-05-16 14:40:00,145.94,146.06,145.83,146.03,14438.0,145.94,146.06,145.83,146.03,14438.0
2024-05-16 14:45:00,146.03,146.32,145.94,146.26,24435.0,146.03,146.32,145.94,146.26,24435.0
2024-05-16 14:50:00,146.25,146.29,146.16,146.27,11624.0,146.25,146.29,146.16,146.27,11624.0
2024-05-16 14:55:00,146.29,146.32,146.22,146.28,15242.0,146.29,146.32,146.22,146.28,15242.0
2024-05-16 15:00:00,146.28,146.3,146.17,146.22,18445.0,146.28,146.3,146.17,146.22,18445.0
2024-05-16 15:05:00,146.21,146.26,146.17,146.19,15160.0,146.21,146.26,146.17,146.19,15160.0
2024-05-16 15:10:00,146.17,146.48,146.09,146.48,22191.0,146.17,146.48,146.09,146.48,22191.0
2024-05-16 15:15:00,146.51,146.56,146.22,146.29,30603.0,146.51,146.56,146.22,146.29,30603.0
2024-05-16 15:20:00,146.31,146.31,146.21,146.21,22060.0,146.31,146.31,146.21,146.21,22060.0
2024-05-16 15:25:00,146.21,146.32,146.13,146.24,27029.0,146.21,146.32,146.13,146.24,27029.0
2024-05-16 15:30:00,146.23,146.49,146.13,146.13,34486.0,146.23,146.49,146.13,146.13,34486.0
2024-05-16 15:35:00,146.13,146.18,145.99,146.07,23740.0,146.13,146.18,145.99,146.07,23740.0
2024-05-16 15:40:00,146.05,146.07,145.83,145.85,41086.0,146.05,146.07,145.83,145.85,41086.0
2024-05-16 15:45:00,145.84,145.92,145.68,145.79,39775.0,145.84,145.92,145.68,145.79,39775.0
2024-05-16 15:50:00,145.8,145.96,145.53,145.63,97114.0,145.8,145.96,145.53,145.63,97114.0
2024-05-16 15:55:00,145.63,146.26,145.5,146.13,150172.0,145.63,146.26,145.5,146.13,150172.0
2024-05-17 09:30:00,151.64,154.41,148.21,149.98,531543.0,151.64,154.41,148.21,149.98,531543.0
2024-05-17 09:35:00,149.76,150.53,149.4,149.82,209289.0,149.76,150.53,149.4,149.82,209289.0
2024-05-17 09:40:00,149.77,151.19,149.34,151.0,112011.0,149.77,151.19,149.34,151.0,112011.0
2024-05-17 09:45:00,150.99,152.37,150.92,151.75,97068.0,150.99,152.37,150.92,151.75,97068.0
2024-05-17 09:50:00,151.69,151.79,150.1,150.86,112665.0,151.69,151.79,150.1,150.86,112665.0
2024-05-17 09:55:00,150.79,150.98,149.5,149.71,76338.0,150.79,150.98,149.5,149.71,76338.0
2024-05-17 10:00:00,149.69,149.94,149.0,149.17,87307.0,149.69,149.94,149.0,149.17,87307.0
2024-05-17 10:05:00,149.25,149.76,148.98,149.76,54185.0,149.25,149.76,148.98,149.76,54185.0
2024-05-17 10:10:00,149.75,150.08,149.07,149.27,45941.0,149.75,150.08,149.07,149.27,45941.0
2024-05-17 10:15:00,149.22,149.66,149.1,149.59,25724.0,149.22,149.66,149.1,149.59,25724.0
2024-05-17 10:20:00,149.48,150.38,149.47,149.98,44424.0,149.48,150.38,149.47,149.98,44424.0
2024-05-17 10:25:00,150.02,150.43,150.01,150.3,25959.0,150.02,150.43,150.01,150.3,25959.0
2024-05-17 10:30:00,150.39,150.39,150.0,150.25,21740.0,150.39,150.39,150.0,150.25,21740.0
2024-05-17 10:35:00,150.31,150.32,149.9,150.13,29007.0,150.31,150.32,149.9,150.13,29007.0
2024-05-17 10:40:00,150.03,150.33,149.75,149.85,30183.0,150.03,150.33,149.75,149.85,30183.0
2024-05-17 10:45:00,149.86,149.95,149.05,149.4,38610.0,149.86,149.95,149.05,149.4,38610.0
2024-05-17 10:50:00,149.4,149.64,149.17,149.3,30977.0,149.4,149.64,149.17,149.3,30977.0
2024-05-17 10:55:00,149.3,149.54,149.07,149.36,23356.0,149.3,149.54,149.07,149.36,23356.0
2024-05-17 11:00:00,149.46,149.5,148.21,148.34,35461.0,149.46,149.5,148.21,148.34,35461.0
2024-05-17 11:05:00,148.34,149.01,148.03,148.88,42115.0,148.34,149.01,148.03,148.88,42115.0
2024-05-17 11:10:00,148.76,149.01,148.61,148.92,15711.0,148.76,149.01,148.61,148.92,15711.0
2024-05-17 11:15:00,148.85,149.01,148.18,148.43,14125.0,148.85,149.01,148.18,148.43,14125.0
2024-05-17 11:20:00,148.43,148.55,148.14,148.38,25940.0,148.43,148.55,148.14,148.38,25940.0
2024-05-17 11:25:00,148.43,148.62,148.36,148.49,22787.0,148.43,148.62,148.36,148.49,22787.0
2024-05-17 11:30:00,148.52,148.52,147.87,148.01,34990.0,148.52,148.52,147.87,148.01,34990.0
2024-05-17 11:35:00,148.07,148.07,147.16,147.43,38898.0,148.07,148.07,147.16,147.43,38898.0
2024-05-17 11:40:00,147.43,147.57,147.24,147.36,22797.0,147.43,147.57,147.24,147.36,22797.0
2024-05-17 11:45:00,147.42,147.5,146.7,146.79,24684.0,147.42,147.5,146.7,146.79,24684.0
2024-05-17 11:50:00,146.78,147.11,146.21,146.27,59198.0,146.78,147.11,146.21,146.27,59198.0
2024-05-17 11:55:00,146.25,146.65,146.2,146.59,23872.0,146.25,146.65,146.2,146.59,23872.0
2024-05-17 12:00:00,146.59,146.74,146.2,146.4,67479.0,146.59,146.74,146.2,146.4,67479.0
2024-05-17 12:05:00,146.45,146.83,146.2,146.61,50252.0,146.45,146.83,146.2,146.61,50252.0
2024-05-17 12:10:00,146.61,147.02,146.32,147.02,20000.0,146.61,147.02,146.32,147.02,20000.0
2024-05-17 12:15:00,147.0,148.15,146.99,148.15,57973.0,147.0,148.15,146.99,148.15,57973.0
2024-05-17 12:20:00,148.07,148.16,147.02,147.1,21106.0,148.07,148.16,147.02,147.1,21106.0
2024-05-17 12:25:00,147.24,147.4,146.81,146.81,22377.0,147.24,147.4,146.81,146.81,22377.0
2024-05-17 12:30:00,146.87,146.97,146.69,146.96,14525.0,146.87,146.97,146.69,146.96,14525.0
2024-05-17 12:35:00,146.89,147.34,146.88,147.32,17994.0,146.89,147.34,146.88,147.32,17994.0
2024-05-17 12:40:00,147.36,147.74,147.34,147.74,16136.0,147.36,147.74,147.34,147.74,16136.0
2024-05-17 12:45:00,147.78,147.9,147.5,147.68,14053.0,147.78,147.9,147.5,147.68,14053.0
2024-05-17 12:50:00,147.73,147.94,147.61,147.93,10056.0,147.73,147.94,147.61,147.93,10056.0
2024-05-17 12:55:00,147.97,148.39,147.97,148.25,23954.0,147.97,148.39,147.97,148.25,23954.0
2024-05-17 13:00:00,148.19,148.6,148.19,148.53,16759.0,148.19,148.6,148.19,148.53,16759.0
2024-05-17 13:05:00,148.54,148.98,148.25,148.68,36953.0,148.54,148.98,148.25,148.68,36953.0
2024-05-17 13:10:00,148.69,148.76,148.26,148.63,22942.0,148.69,148.76,148.26,148.63,22942.0
2024-05-17 13:15:00,148.6,148.6,147.52,147.52,23645.0,148.6,148.6,147.52,147.52,23645.0
2024-05-17 13:20:00,147.51,147.55,147.14,147.25,18808.0,147.51,147.55,147.14,147.25,18808.0
2024-05-17 13:25:00,147.25,147.37,147.1,147.28,13314.0,147.25,147.37,147.1,147.28,13314.0
2024-05-17 13:30:00,147.28,147.43,146.84,146.89,24245.0,147.28,147.43,146.84,146.89,24245.0
2024-05-17 13:35:00,146.93,147.24,146.89,146.97,16076.0,146.93,147.24,146.89,146.97,16076.0
2024-05-17 13:40:00,146.95,147.02,146.84,147.01,10528.0,146.95,147.02,146.84,147.01,10528.0
2024-05-17 13:45:00,147.05,147.68,147.05,147.55,12977.0,147.05,147.68,147.05,147.55,12977.0
2024-05-17 13:50:00,147.62,147.88,147.34,147.5,29584.0,147.62,147.88,147.34,147.5,29584.0
2024-05-17 13:55:00,147.5,147.58,147.28,147.34,27787.0,147.5,147.58,147.28,147.34,27787.0
2024-05-17 14:00:00,147.38,147.4,146.97,147.32,10832.0,147.38,147.4,146.97,147.32,10832.0
2024-05-17 14:05:00,147.33,147.35,147.02,147.04,7638.0,147.33,147.35,147.02,147.04,7638.0
2024-05-17 14:10:00,146.99,147.08,146.83,146.91,9883.0,146.99,147.08,146.83,146.91,9883.0
2024-05-17 14:15:00,146.99,147.14,146.74,146.86,8255.0,146.99,147.14,146.74,146.86,8255.0
2024-05-17 14:20:00,146.82,147.24,146.67,147.23,14825.0,146.82,147.24,146.67,147.23,14825.0
2024-05-17 14:25:00,147.24,147.8,147.22,147.75,23259.0,147.24,147.8,147.22,147.75,23259.0
2024-05-17 14:30:00,147.81,147.87,147.71,147.78,7567.0,147.81,147.87,147.71,147.78,7567.0
2024-05-17 14:35:00,147.81,147.81,147.38,147.44,10576.0,147.81,147.81,147.38,147.44,10576.0
2024-05-17 14:40:00,147.43,147.48,147.18,147.3,13559.0,147.43,147.48,147.18,147.3,13559.0
2024-05-17 14:45:00,147.39,147.42,147.06,147.2,9228.0,147.39,147.42,147.06,147.2,9228.0
2024-05-17 14:50:00,147.25,147.26,146.96,147.03,12255.0,147.25,147.26,146.96,147.03,12255.0
2024-05-17 14:55:00,146.96,147.48,146.96,147.4,6713.0,146.96,147.48,146.96,147.4,6713.0
2024-05-17 15:00:00,147.48,147.52,147.24,147.38,20274.0,147.48,147.52,147.24,147.38,20274.0
2024-05-17 15:05:00,147.44,147.78,147.4,147.53,22515.0,147.44,147.78,147.4,147.53,22515.0
2024-05-17 15:10:00,147.52,147.66,147.41,147.62,21614.0,147.52,147.66,147.41,147.62,21614.0
2024-05-17 15:15:00,147.56,147.66,147.46,147.54,15065.0,147.56,147.66,147.46,147.54,15065.0
2024-05-17 15:20:00,147.5,147.54,147.1,147.37,44181.0,147.5,147.54,147.1,147.37,44181.0
2024-05-17 15:25:00,147.35,147.55,147.2,147.4,21828.0,147.35,147.55,147.2,147.4,21828.0
2024-05-17 15:30:00,147.4,147.53,147.27,147.33,32708.0,147.4,147.53,147.27,147.33,32708.0
2024-05-17 15:35:00,147.33,147.66,147.25,147.58,43674.0,147.33,147.66,147.25,147.58,43674.0
2024-05-17 15:40:00,147.59,147.76,147.41,147.75,41494.0,147.59,147.76,147.41,147.75,41494.0
2024-05-17 15:45:00,147.75,148.4,147.75,148.19,52866.0,147.75,148.4,147.75,148.19,52866.0
2024-05-17 15:50:00,148.12,148.34,148.03,148.17,97017.0,148.12,148.34,148.03,148.17,97017.0
2024-05-17 15:55:00,148.14,148.17,147.7,147.83,190063.0,148.14,148.17,147.7,147.83,190063.0
2024-05-20 09:30:00,147.1,147.57,146.79,147.39,34611.0,147.1,147.57,146.79,147.39,34611.0
2024-05-20 09:35:00,147.31,147.54,147.04,147.29,10539.0,147.31,147.54,147.04,147.29,10539.0
2024-05-20 09:40:00,147.44,148.13,147.41,147.67,11059.0,147.44,148.13,147.41,147.67,11059.0
2024-05-20 09:45:00,147.71,148.22,147.6,148.17,27906.0,147.71,148.22,147.6,148.17,27906.0
2024-05-20 09:50:00,148.28,148.76,148.23,148.52,22669.0,148.28,148.76,148.23,148.52,22669.0
2024-05-20 09:55:00,148.53,148.72,148.0,148.03,15399.0,148.53,148.72,148.0,148.03,15399.0
2024-05-20 10:00:00,148.12,148.23,148.05,148.05,4505.0,148.12,148.23,148.05,148.05,4505.0
2024-05-20 10:05:00,148.06,148.28,147.97,148.12,9985.0,148.06,148.28,147.97,148.12,9985.0
2024-05-20 10:10:00,148.05,148.05,147.2,147.2,6863.0,148.05,148.05,147.2,147.2,6863.0
2024-05-20 10:15:00,147.21,147.35,146.87,146.96,4738.0,147.21,147.35,146.87,146.96,4738.0
2024-05-20 10:20:00,146.86,147.03,146.86,147.01,2949.0,146.86,147.03,146.86,147.01,2949.0
2024-05-20 10:25:00,147.02,147.05,146.67,146.78,4385.0,147.02,147.05,146.67,146.78,4385.0
2024-05-20 10:30:00,146.78,147.04,146.77,146.97,7585.0,146.78,147.04,146.77,146.97,7585.0
2024-05-20 10:35:00,147.0,147.0,146.82,146.92,13828.0,147.0,147.0,146.82,146.92,13828.0
2024-05-20 10:40:00,146.88,147.23,146.87,147.15,4514.0,146.88,147.23,146.87,147.15,4514.0
2024-05-20 10:45:00,147.16,147.74,147.15,147.58,4344.0,147.16,147.74,147.15,147.58,4344.0
2024-05-20 10:50:00,147.65,148.06,147.63,147.99,10552.0,147.65,148.06,147.63,147.99,10552.0
2024-05-20 10:55:00,147.99,148.07,147.72,147.89,5792.0,147.99,148.07,147.72,147.89,5792.0
2024-05-20 11:00:00,147.76,147.76,147.55,147.64,2282.0,147.76,147.76,147.55,147.64,2282.0
2024-05-20 11:05:00,147.67,147.94,147.67,147.91,6409.0,147.67,147.94,147.67,147.91,6409.0
2024-05-20 11:10:00,147.9,148.04,147.84,147.95,6743.0,147.9,148.04,147.84,147.95,6743.0
2024-05-20 11:15:00,148.01,148.07,147.89,147.96,5780.0,148.01,148.07,147.89,147.96,5780.0
2024-05-20 11:20:00,148.0,148.24,147.83,148.12,14550.0,148.0,148.24,147.83,148.12,14550.0
2024-05-20 11:25:00,148.06,148.4,148.02,148.37,10587.0,148.06,148.4,148.02,148.37,10587.0
2024-05-20 11:30:00,148.38,148.5,148.26,148.39,11197.0,148.38,148.5,148.26,148.39,11197.0
2024-05-20 11:35:00,148.36,148.7,148.35,148.58,12198.0,148.36,148.7,148.35,148.58,12198.0
2024-05-20 11:40:00,148.56,148.78,148.45,148.78,9852.0,148.56,148.78,148.45,148.78,9852.0
2024-05-20 11:45:00,148.81,148.81,148.25,148.44,19368.0,148.81,148.81,148.25,148.44,19368.0
2024-05-20 11:50:00,148.47,148.98,148.47,148.94,12901.0,148.47,148.98,148.47,148.94,12901.0
2024-05-20 11:55:00,148.94,149.06,148.89,148.95,13742.0,148.94,149.06,148.89,148.95,13742.0
2024-05-20 12:00:00,148.94,149.03,148.78,148.89,7443.0,148.94,149.03,148.78,148.89,7443.0
2024-05-20 12:05:00,148.9,149.04,148.81,148.84,5970.0,148.9,149.04,148.81,148.84,5970.0
2024-05-20 12:10:00,148.86,148.91,148.8,148.82,3400.0,148.86,148.91,148.8,148.82,3400.0
2024-05-20 12:15:00,148.81,148.87,148.59,148.68,5744.0,148.81,148.87,148.59,148.68,5744.0
2024-05-20 12:20:00,148.66,148.69,148.34,148.52,8272.0,148.66,148.69,148.34,148.52,8272.0
2024-05-20 12:25:00,148.5,148.59,148.25,148.59,17888.0,148.5,148.59,148.25,148.59,17888.0
2024-05-20 12:30:00,148.66,148.78,148.64,148.71,6933.0,148.66,148.78,148.64,148.71,6933.0
2024-05-20 12:35:00,148.6,148.79,148.6,148.79,4132.0,148.6,148.79,148.6,148.79,4132.0
2024-05-20 12:40:00,148.75,148.92,148.74,148.76,26463.0,148.75,148.92,148.74,148.76,26463.0
2024-05-20 12:45:00,148.71,148.76,148.55,148.76,5976.0,148.71,148.76,148.55,148.76,5976.0
2024-05-20 12:50:00,148.75,149.0,148.74,149.0,7189.0,148.75,149.0,148.74,149.0,7189.0
2024-05-20 12:55:00,149.0,149.23,148.99,149.13,5500.0,149.0,149.23,148.99,149.13,5500.0
2024-05-20 13:00:00,149.11,149.2,149.03,149.08,6192.0,149.11,149.2,149.03,149.08,6192.0
2024-05-20 13:05:00,149.06,149.15,149.0,149.06,3136.0,149.06,149.15,149.0,149.06,3136.0
2024-05-20 13:10:00,149.02,149.06,148.8,148.83,18328.0,149.02,149.06,148.8,148.83,18328.0
2024-05-20 13:15:00,148.89,148.96,148.73,148.83,5029.0,148.89,148.96,148.73,148.83,5029.0
2024-05-20 13:20:00,148.88,149.0,148.82,149.0,8903.0,148.88,149.0,148.82,149.0,8903.0
2024-05-20 13:25:00,149.01,149.19,148.96,149.14,7965.0,149.01,149.19,148.96,149.14,7965.0
2024-05-20 13:30:00,149.16,149.18,148.96,149.04,14234.0,149.16,149.18,148.96,149.04,14234.0
2024-05-20 13:35:00,149.07,149.07,148.84,149.0,7410.0,149.07,149.07,148.84,149.0,7410.0
2024-05-20 13:40:00,148.97,149.12,148.92,149.08,8046.0,148.97,149.12,148.92,149.08,8046.0
2024-05-20 13:45:00,149.11,149.18,149.04,149.14,8728.0,149.11,149.18,149.04,149.14,8728.0
2024-05-20 13:50:00,149.14,149.23,149.05,149.08,10519.0,149.14,149.23,149.05,149.08,10519.0
2024-05-20 13:55:00,149.1,149.32,149.1,149.32,7808.0,149.1,149.32,149.1,149.32,7808.0
2024-05-20 14:00:00,149.31,149.56,149.3,149.54,24634.0,149.31,149.56,149.3,149.54,24634.0
2024-05-20 14:05:00,149.5,149.79,149.47,149.78,14093.0,149.5,149.79,149.47,149.78,14093.0
2024-05-20 14:10:00,149.81,150.14,149.74,150.13,25293.0,149.81,150.14,149.74,150.13,25293.0
2024-05-20 14:15:00,150.13,150.28,150.03,150.25,18113.0,150.13,150.28,150.03,150.25,18113.0
2024-05-20 14:20:00,150.26,150.41,150.11,150.41,7078.0,150.26,150.41,150.11,150.41,7078.0
2024-05-20 14:25:00,150.39,150.49,150.27,150.48,7626.0,150.39,150.49,150.27,150.48,7626.0
2024-05-20 14:30:00,150.45,150.45,150.21,150.26,9467.0,150.45,150.45,150.21,150.26,9467.0
2024-05-20 14:35:00,150.25,150.32,150.21,150.22,13558.0,150.25,150.32,150.21,150.22,13558.0
2024-05-20 14:40:00,150.2,150.39,150.07,150.39,11626.0,150.2,150.39,150.07,150.39,11626.0
2024-05-20 14:45:00,150.37,150.58,150.32,150.46,31472.0,150.37,150.58,150.32,150.46,31472.0
2024-05-20 14:50:00,150.49,150.54,150.36,150.53,9739.0,150.49,150.54,150.36,150.53,9739.0
2024-05-20 14:55:00,150.53,150.56,150.39,150.45,3420.0,150.53,150.56,150.39,150.45,3420.0
2024-05-20 15:00:00,150.4,150.61,150.39,150.53,10338.0,150.4,150.61,150.39,150.53,10338.0
2024-05-20 15:05:00,150.53,150.68,150.49,150.57,9990.0,150.53,150.68,150.49,150.57,9990.0
2024-05-20 15:10:00,150.55,150.78,150.5,150.78,13622.0,150.55,150.78,150.5,150.78,13622.0
2024-05-20 15:15:00,150.8,150.9,150.76,150.84,6735.0,150.8,150.9,150.76,150.84,6735.0
2024-05-20 15:20:00,150.84,150.88,150.79,150.79,7879.0,150.84,150.88,150.79,150.79,7879.0
2024-05-20 15:25:00,150.79,151.01,150.72,150.86,17345.0,150.79,151.01,150.72,150.86,17345.0
2024-05-20 15:30:00,150.85,151.01,150.47,150.53,28315.0,150.85,151.01,150.47,150.53,28315.0
2024-05-20 15:35:00,150.56,150.92,150.49,150.88,19647.0,150.56,150.92,150.49,150.88,19647.0
2024-05-20 15:40:00,150.91,150.93,150.61,150.71,27010.0,150.91,150.93,150.61,150.71,27010.0
2024-05-20 15:45:00,150.69,150.86,150.57,150.81,25557.0,150.69,150.86,150.57,150.81,25557.0
2024-05-20 15:50:00,150.78,150.89,150.56,150.87,63306.0,150.78,150.89,150.56,150.87,63306.0
2024-05-20 15:55:00,150.8,151.0,150.8,151.0,145132.0,150.8,151.0,150.8,151.0,145132.0
2024-05-21 09:30:00,150.0,152.1,150.0,151.9,67364.0,150.0,152.1,150.0,151.9,67364.0
2024-05-21 09:35:00,151.81,151.92,151.21,151.87,21927.0,151.81,151.92,151.21,151.87,21927.0
2024-05-21 09:40:00,151.8,152.74,151.76,152.42,26657.0,151.8,152.74,151.76,152.42,26657.0
2024-05-21 09:45:00,152.31,152.4,151.93,152.13,13026.0,152.31,152.4,151.93,152.13,13026.0
2024-05-21 09:50:00,152.12,152.45,152.06,152.15,22258.0,152.12,152.45,152.06,152.15,22258.0
2024-05-21 09:55:00,152.19,152.35,151.9,151.98,18931.0,152.19,152.35,151.9,151.98,18931.0
2024-05-21 10:00:00,151.98,152.02,151.78,152.0,28575.0,151.98,152.02,151.78,152.0,28575.0
2024-05-21 10:05:00,152.0,152.0,151.59,151.9,9148.0,152.0,152.0,151.59,151.9,9148.0
2024-05-21 10:10:00,151.85,151.94,151.76,151.9,9768.0,151.85,151.94,151.76,151.9,9768.0
2024-05-21 10:15:00,151.85,151.87,151.56,151.62,10719.0,151.85,151.87,151.56,151.62,10719.0
2024-05-21 10:20:00,151.69,151.82,151.51,151.67,8337.0,151.69,151.82,151.51,151.67,8337.0
2024-05-21 10:25:00,151.68,151.68,151.5,151.57,8294.0,151.68,151.68,151.5,151.57,8294.0
2024-05-21 10:30:00,151.61,151.61,151.18,151.29,16523.0,151.61,151.61,151.18,151.29,16523.0
2024-05-21 10:35:00,151.28,151.35,151.18,151.28,18396.0,151.28,151.35,151.18,151.28,18396.0
2024-05-21 10:40:00,151.28,151.69,151.18,151.59,14533.0,151.28,151.69,151.18,151.59,14533.0
2024-05-21 10:45:00,151.51,151.84,151.44,151.84,9962.0,151.51,151.84,151.44,151.84,9962.0
2024-05-21 10:50:00,151.83,151.89,151.55,151.56,12539.0,151.83,151.89,151.55,151.56,12539.0
2024-05-21 10:55:00,151.57,151.61,151.47,151.55,9199.0,151.57,151.61,151.47,151.55,9199.0
2024-05-21 11:00:00,151.55,151.82,151.45,151.81,3943.0,151.55,151.82,151.45,151.81,3943.0
2024-05-21 11:05:00,151.75,151.81,151.64,151.7,6554.0,151.75,151.81,151.64,151.7,6554.0
2024-05-21 11:10:00,151.7,151.7,151.49,151.5,6808.0,151.7,151.7,151.49,151.5,6808.0
2024-05-21 11:15:00,151.5,151.58,151.45,151.58,10007.0,151.5,151.58,151.45,151.58,10007.0
2024-05-21 11:20:00,151.55,151.84,151.55,151.7,6138.0,151.55,151.84,151.55,151.7,6138.0
2024-05-21 11:25:00,151.67,151.7,151.53,151.55,5493.0,151.67,151.7,151.53,151.55,5493.0
2024-05-21 11:30:00,151.52,151.61,151.43,151.47,14524.0,151.52,151.61,151.43,151.47,14524.0
2024-05-21 11:35:00,151.47,151.84,151.43,151.84,4796.0,151.47,151.84,151.43,151.84,4796.0
2024-05-21 11:40:00,151.84,152.21,151.83,152.21,6820.0,151.84,152.21,151.83,152.21,6820.0
2024-05-21 11:45:00,152.12,152.13,151.91,151.96,5631.0,152.12,152.13,151.91,151.96,5631.0
2024-05-21 11:50:00,151.96,151.96,151.62,151.72,5529.0,151.96,151.96,151.62,151.72,5529.0
2024-05-21 11:55:00,151.75,151.87,151.74,151.77,4814.0,151.75,151.87,151.74,151.77,4814.0
2024-05-21 12:00:00,151.8,151.95,151.71,151.86,8977.0,151.8,151.95,151.71,151.86,8977.0
2024-05-21 12:05:00,151.86,151.92,151.8,151.82,6659.0,151.86,151.92,151.8,151.82,6659.0
2024-05-21 12:10:00,151.89,151.89,151.58,151.58,4112.0,151.89,151.89,151.58,151.58,4112.0
2024-05-21 12:15:00,151.58,151.58,151.29,151.31,2920.0,151.58,151.58,151.29,151.31,2920.0
2024-05-21 12:20:00,151.38,151.43,151.22,151.27,9544.0,151.38,151.43,151.22,151.27,9544.0
2024-05-21 12:25:00,151.26,151.5,151.25,151.49,9556.0,151.26,151.5,151.25,151.49,9556.0
2024-05-21 12:30:00,151.51,151.53,151.41,151.43,2700.0,151.51,151.53,151.41,151.43,2700.0
2024-05-21 12:35:00,151.44,151.56,151.43,151.56,2847.0,151.44,151.56,151.43,151.56,2847.0
2024-05-21 12:40:00,151.57,151.58,151.47,151.51,11345.0,151.57,151.58,151.47,151.51,11345.0
2024-05-21 12:45:00,151.49,151.5,151.38,151.5,3893.0,151.49,151.5,151.38,151.5,3893.0
2024-05-21 12:50:00,151.52,151.57,151.38,151.45,5841.0,151.52,151.57,151.38,151.45,5841.0
2024-05-21 12:55:00,151.44,151.63,151.39,151.63,4654.0,151.44,151.63,151.39,151.63,4654.0
2024-05-21 13:00:00,151.6,151.83,151.6,151.75,3672.0,151.6,151.83,151.6,151.75,3672.0
2024-05-21 13:05:00,151.8,151.91,151.77,151.87,3391.0,151.8,151.91,151.77,151.87,3391.0
2024-05-21 13:10:00,151.87,151.87,151.5,151.58,4469.0,151.87,151.87,151.5,151.58,4469.0
2024-05-21 13:15:00,151.58,151.61,151.53,151.59,2215.0,151.58,151.61,151.53,151.59,2215.0
2024-05-21 13:20:00,151.57,151.64,151.4,151.4,10001.0,151.57,151.64,151.4,151.4,10001.0
2024-05-21 13:25:00,151.37,151.58,151.33,151.37,12155.0,151.37,151.58,151.33,151.37,12155.0
2024-05-21 13:30:00,151.35,151.38,151.11,151.25,14390.0,151.35,151.38,151.11,151.25,14390.0
2024-05-21 13:35:00,151.26,151.31,151.17,151.24,5121.0,151.26,151.31,151.17,151.24,5121.0
2024-05-21 13:40:00,151.22,151.35,151.19,151.35,3858.0,151.22,151.35,151.19,151.35,3858.0
2024-05-21 13:45:00,151.33,151.43,151.33,151.43,4631.0,151.33,151.43,151.33,151.43,4631.0
2024-05-21 13:50:00,151.41,151.47,151.41,151.46,2327.0,151.41,151.47,151.41,151.46,2327.0
2024-05-21 13:55:00,151.46,151.54,151.35,151.37,12587.0,151.46,151.54,151.35,151.37,12587.0
2024-05-21 14:00:00,151.37,151.41,151.05,151.1,5132.0,151.37,151.41,151.05,151.1,5132.0
2024-05-21 14:05:00,151.12,151.22,151.08,151.21,4067.0,151.12,151.22,151.08,151.21,4067.0
2024-05-21 14:10:00,151.24,151.28,151.09,151.13,6898.0,151.24,151.28,151.09,151.13,6898.0
2024-05-21 14:15:00,151.13,151.14,151.06,151.08,5037.0,151.13,151.14,151.06,151.08,5037.0
2024-05-21 14:20:00,151.12,151.17,151.02,151.02,9137.0,151.12,151.17,151.02,151.02,9137.0
2024-05-21 14:25:00,151.02,151.09,150.98,151.0,6465.0,151.02,151.09,150.98,151.0,6465.0
2024-05-21 14:30:00,150.98,151.06,150.98,151.03,5943.0,150.98,151.06,150.98,151.03,5943.0
2024-05-21 14:35:00,151.01,151.01,150.85,151.0,8137.0,151.01,151.01,150.85,151.0,8137.0
2024-05-21 14:40:00,150.98,151.13,150.98,151.13,15134.0,150.98,151.13,150.98,151.13,15134.0
2024-05-21 14:45:00,151.12,151.15,150.99,151.04,7178.0,151.12,151.15,150.99,151.04,7178.0
2024-05-21 14:50:00,151.06,151.24,151.02,151.24,7131.0,151.06,151.24,151.02,151.24,7131.0
2024-05-21 14:55:00,151.25,151.34,151.21,151.25,8556.0,151.25,151.34,151.21,151.25,8556.0
2024-05-21 15:00:00,151.25,151.27,151.19,151.25,4232.0,151.25,151.27,151.19,151.25,4232.0
2024-05-21 15:05:00,151.24,151.26,150.99,151.08,8792.0,151.24,151.26,150.99,151.08,8792.0
2024-05-21 15:10:00,151.09,151.27,151.09,151.15,9307.0,151.09,151.27,151.09,151.15,9307.0
2024-05-21 15:15:00,151.15,151.17,150.95,150.97,7920.0,151.15,151.17,150.95,150.97,7920.0
2024-05-21 15:20:00,150.95,150.95,150.7,150.7,9337.0,150.95,150.95,150.7,150.7,9337.0
2024-05-21 15:25:00,150.68,150.94,150.68,150.87,12563.0,150.68,150.94,150.68,150.87,12563.0
2024-05-21 15:30:00,150.87,151.07,150.86,151.06,8490.0,150.87,151.07,150.86,151.06,8490.0
2024-05-21 15:35:00,151.07,151.19,150.93,151.16,14468.0,151.07,151.19,150.93,151.16,14468.0
2024-05-21 15:40:00,151.17,151.22,151.09,151.11,22208.0,151.17,151.22,151.09,151.11,22208.0
2024-05-21 15:45:00,151.11,151.11,150.82,150.88,21234.0,151.11,151.11,150.82,150.88,21234.0
2024-05-21 15:50:00,150.92,151.35,150.92,151.15,55420.0,150.92,151.35,150.92,151.15,55420.0
2024-05-21 15:55:00,151.18,151.55,151.16,151.42,81674.0,151.18,151.55,151.16,151.42,81674.0
2024-05-22 09:30:00,151.38,151.61,151.01,151.25,13719.0,151.38,151.61,151.01,151.25,13719.0
2024-05-22 09:35:00,151.25,151.44,150.94,151.44,20594.0,151.25,151.44,150.94,151.44,20594.0
2024-05-22 09:40:00,151.52,152.25,151.52,152.24,14641.0,151.52,152.25,151.52,152.24,14641.0
2024-05-22 09:45:00,152.19,152.56,152.08,152.41,17385.0,152.19,152.56,152.08,152.41,17385.0
2024-05-22 09:50:00,152.46,152.91,152.46,152.91,6201.0,152.46,152.91,152.46,152.91,6201.0
2024-05-22 09:55:00,152.78,153.07,152.57,152.91,20636.0,152.78,153.07,152.57,152.91,20636.0
2024-05-22 10:00:00,153.0,153.0,152.69,152.77,7866.0,153.0,153.0,152.69,152.77,7866.0
2024-05-22 10:05:00,152.72,152.92,152.27,152.27,22215.0,152.72,152.92,152.27,152.27,22215.0
2024-05-22 10:10:00,152.29,152.31,151.61,151.61,3867.0,152.29,152.31,151.61,151.61,3867.0
2024-05-22 10:15:00,151.66,151.73,151.16,151.43,23638.0,151.66,151.73,151.16,151.43,23638.0
2024-05-22 10:20:00,151.55,151.68,151.45,151.55,8194.0,151.55,151.68,151.45,151.55,8194.0
2024-05-22 10:25:00,151.55,151.55,151.3,151.38,11833.0,151.55,151.55,151.3,151.38,11833.0
2024-05-22 10:30:00,151.39,151.46,151.18,151.18,4757.0,151.39,151.46,151.18,151.18,4757.0
2024-05-22 10:35:00,151.17,151.28,151.12,151.13,3751.0,151.17,151.28,151.12,151.13,3751.0
2024-05-22 10:40:00,151.13,151.42,151.12,151.24,6243.0,151.13,151.42,151.12,151.24,6243.0
2024-05-22 10:45:00,151.22,151.32,151.16,151.32,4561.0,151.22,151.32,151.16,151.32,4561.0
2024-05-22 10:50:00,151.32,151.54,151.15,151.15,4707.0,151.32,151.54,151.15,151.15,4707.0
2024-05-22 10:55:00,151.16,151.3,150.87,151.27,9029.0,151.16,151.3,150.87,151.27,9029.0
2024-05-22 11:00:00,151.31,151.31,150.97,151.13,4886.0,151.31,151.31,150.97,151.13,4886.0
2024-05-22 11:05:00,151.11,151.14,150.86,150.91,2557.0,151.11,151.14,150.86,150.91,2557.0
2024-05-22 11:10:00,150.96,151.04,150.91,150.96,8882.0,150.96,151.04,150.91,150.96,8882.0
2024-05-22 11:15:00,150.97,151.16,150.9,151.16,4487.0,150.97,151.16,150.9,151.16,4487.0
2024-05-22 11:20:00,151.22,151.32,151.2,151.3,4171.0,151.22,151.32,151.2,151.3,4171.0
2024-05-22 11:25:00,151.3,151.33,151.05,151.09,9371.0,151.3,151.33,151.05,151.09,9371.0
2024-05-22 11:30:00,151.11,151.11,150.93,150.96,3959.0,151.11,151.11,150.93,150.96,3959.0
2024-05-22 11:35:00,150.9,150.98,150.83,150.98,3719.0,150.9,150.98,150.83,150.98,3719.0
2024-05-22 11:40:00,151.02,151.23,151.02,151.15,5206.0,151.02,151.23,151.02,151.15,5206.0
2024-05-22 11:45:00,151.12,151.23,151.11,151.23,2551.0,151.12,151.23,151.11,151.23,2551.0
2024-05-22 11:50:00,151.21,151.28,151.15,151.23,4448.0,151.21,151.28,151.15,151.23,4448.0
2024-05-22 11:55:00,151.27,151.27,151.07,151.13,6411.0,151.27,151.27,151.07,151.13,6411.0
2024-05-22 12:00:00,151.09,151.13,151.03,151.12,1950.0,151.09,151.13,151.03,151.12,1950.0
2024-05-22 12:05:00,151.12,151.3,151.12,151.3,1000.0,151.12,151.3,151.12,151.3,1000.0
2024-05-22 12:10:00,151.3,151.35,151.25,151.25,3074.0,151.3,151.35,151.25,151.25,3074.0
2024-05-22 12:15:00,151.25,151.35,151.22,151.33,8514.0,151.25,151.35,151.22,151.33,8514.0
2024-05-22 12:20:00,151.33,151.46,151.25,151.32,8639.0,151.33,151.46,151.25,151.32,8639.0
2024-05-22 12:25:00,151.29,151.37,151.26,151.37,2451.0,151.29,151.37,151.26,151.37,2451.0
2024-05-22 12:30:00,151.39,151.4,151.31,151.31,2995.0,151.39,151.4,151.31,151.31,2995.0
2024-05-22 12:35:00,151.34,151.34,151.17,151.21,3213.0,151.34,151.34,151.17,151.21,3213.0
2024-05-22 12:40:00,151.21,151.22,151.15,151.16,1000.0,151.21,151.22,151.15,151.16,1000.0
2024-05-22 12:45:00,151.14,151.14,150.71,150.78,6491.0,151.14,151.14,150.71,150.78,6491.0
2024-05-22 12:50:00,150.8,150.86,150.7,150.86,7198.0,150.8,150.86,150.7,150.86,7198.0
2024-05-22 12:55:00,150.91,151.01,150.91,150.99,1200.0,150.91,151.01,150.91,150.99,1200.0
2024-05-22 13:00:00,151.0,151.01,150.84,150.89,2100.0,151.0,151.01,150.84,150.89,2100.0
2024-05-22 13:05:00,150.83,150.83,150.64,150.65,2067.0,150.83,150.83,150.64,150.65,2067.0
2024-05-22 13:10:00,150.67,150.7,150.61,150.63,4377.0,150.67,150.7,150.61,150.63,4377.0
2024-05-22 13:15:00,150.68,150.91,150.67,150.88,4776.0,150.68,150.91,150.67,150.88,4776.0
2024-05-22 13:20:00,150.91,151.02,150.87,150.97,6955.0,150.91,151.02,150.87,150.97,6955.0
2024-05-22 13:25:00,150.93,150.96,150.82,150.84,2771.0,150.93,150.96,150.82,150.84,2771.0
2024-05-22 13:30:00,150.85,151.43,150.83,151.43,10734.0,150.85,151.43,150.83,151.43,10734.0
2024-05-22 13:35:00,151.43,151.43,151.02,151.04,5429.0,151.43,151.43,151.02,151.04,5429.0
2024-05-22 13:40:00,151.01,151.17,150.97,151.12,3443.0,151.01,151.17,150.97,151.12,3443.0
2024-05-22 13:45:00,151.11,151.47,151.11,151.43,7352.0,151.11,151.47,151.11,151.43,7352.0
2024-05-22 13:50:00,151.48,151.57,151.36,151.36,29013.0,151.48,151.57,151.36,151.36,29013.0
2024-05-22 13:55:00,151.33,151.4,151.25,151.38,5165.0,151.33,151.4,151.25,151.38,5165.0
2024-05-22 14:00:00,151.38,151.38,150.97,151.11,3830.0,151.38,151.38,150.97,151.11,3830.0
2024-05-22 14:05:00,151.14,151.28,151.14,151.22,2499.0,151.14,151.28,151.14,151.22,2499.0
2024-05-22 14:10:00,151.22,151.23,151.13,151.21,4534.0,151.22,151.23,151.13,151.21,4534.0
2024-05-22 14:15:00,151.22,151.22,151.08,151.19,4977.0,151.22,151.22,151.08,151.19,4977.0
2024-05-22 14:20:00,151.15,151.18,150.75,150.79,7636.0,151.15,151.18,150.75,150.79,7636.0
2024-05-22 14:25:00,150.81,150.86,150.61,150.62,8274.0,150.81,150.86,150.61,150.62,8274.0
2024-05-22 14:30:00,150.6,150.64,150.38,150.41,4733.0,150.6,150.64,150.38,150.41,4733.0
2024-05-22 14:35:00,150.43,150.52,150.29,150.5,7972.0,150.43,150.52,150.29,150.5,7972.0
2024-05-22 14:40:00,150.49,150.54,150.39,150.54,3618.0,150.49,150.54,150.39,150.54,3618.0
2024-05-22 14:45:00,150.58,150.86,150.58,150.82,9040.0,150.58,150.86,150.58,150.82,9040.0
2024-05-22 14:50:00,150.83,150.86,150.78,150.78,2478.0,150.83,150.86,150.78,150.78,2478.0
2024-05-22 14:55:00,150.78,150.79,150.46,150.48,6652.0,150.78,150.79,150.46,150.48,6652.0
2024-05-22 15:00:00,150.48,150.59,150.36,150.4,7275.0,150.48,150.59,150.36,150.4,7275.0
2024-05-22 15:05:00,150.38,150.39,150.29,150.37,6197.0,150.38,150.39,150.29,150.37,6197.0
2024-05-22 15:10:00,150.39,150.39,150.21,150.25,6877.0,150.39,150.39,150.21,150.25,6877.0
2024-05-22 15:15:00,150.22,150.47,150.19,150.24,8540.0,150.22,150.47,150.19,150.24,8540.0
2024-05-22 15:20:00,150.26,150.47,150.26,150.43,6251.0,150.26,150.47,150.26,150.43,6251.0
2024-05-22 15:25:00,150.47,150.54,150.42,150.51,6259.0,150.47,150.54,150.42,150.51,6259.0
2024-05-22 15:30:00,150.5,150.71,150.48,150.68,10472.0,150.5,150.71,150.48,150.68,10472.0
2024-05-22 15:35:00,150.71,150.71,150.42,150.44,11928.0,150.71,150.71,150.42,150.44,11928.0
2024-05-22 15:40:00,150.44,150.46,150.21,150.21,14362.0,150.44,150.46,150.21,150.21,14362.0
2024-05-22 15:45:00,150.22,150.31,149.8,149.81,24511.0,150.22,150.31,149.8,149.81,24511.0
2024-05-22 15:50:00,149.97,150.41,149.68,150.38,44518.0,149.97,150.41,149.68,150.38,44518.0
2024-05-22 15:55:00,150.45,150.76,150.42,150.66,64593.0,150.45,150.76,150.42,150.66,64593.0
2024-05-23 09:30:00,153.52,153.52,152.5,153.08,82746.0,153.52,153.52,152.5,153.08,82746.0
2024-05-23 09:35:00,152.97,153.31,152.7,153.09,30988.0,152.97,153.31,152.7,153.09,30988.0
2024-05-23 09:40:00,153.09,153.15,152.36,152.64,16266.0,153.09,153.15,152.36,152.64,16266.0
2024-05-23 09:45:00,152.65,152.98,152.36,152.38,18097.0,152.65,152.98,152.36,152.38,18097.0
2024-05-23 09:50:00,152.33,152.39,151.91,152.18,24942.0,152.33,152.39,151.91,152.18,24942.0
2024-05-23 09:55:00,152.19,152.54,151.93,152.47,23319.0,152.19,152.54,151.93,152.47,23319.0
2024-05-23 10:00:00,152.47,152.97,152.32,152.96,14462.0,152.47,152.97,152.32,152.96,14462.0
2024-05-23 10:05:00,152.91,153.26,152.91,153.26,7201.0,152.91,153.26,152.91,153.26,7201.0
2024-05-23 10:10:00,153.28,154.26,153.22,154.24,37360.0,153.28,154.26,153.22,154.24,37360.0
2024-05-23 10:15:00,154.25,154.54,154.19,154.23,26838.0,154.25,154.54,154.19,154.23,26838.0
2024-05-23 10:20:00,154.22,154.24,153.65,153.65,41962.0,154.22,154.24,153.65,153.65,41962.0
2024-05-23 10:25:00,153.74,153.75,153.37,153.69,20627.0,153.74,153.75,153.37,153.69,20627.0
2024-05-23 10:30:00,153.69,153.87,153.53,153.87,32579.0,153.69,153.87,153.53,153.87,32579.0
2024-05-23 10:35:00,153.93,154.27,153.87,154.19,20506.0,153.93,154.27,153.87,154.19,20506.0
2024-05-23 10:40:00,154.14,154.24,153.89,154.02,11313.0,154.14,154.24,153.89,154.02,11313.0
2024-05-23 10:45:00,154.02,154.03,153.55,153.56,13116.0,154.02,154.03,153.55,153.56,13116.0
2024-05-23 10:50:00,153.51,153.51,153.26,153.26,4234.0,153.51,153.51,153.26,153.26,4234.0
2024-05-23 10:55:00,153.25,153.6,153.18,153.52,12459.0,153.25,153.6,153.18,153.52,12459.0
2024-05-23 11:00:00,153.56,153.56,153.32,153.37,6880.0,153.56,153.56,153.32,153.37,6880.0
2024-05-23 11:05:00,153.37,153.41,153.07,153.4,21928.0,153.37,153.41,153.07,153.4,21928.0
2024-05-23 11:10:00,153.36,153.4,153.25,153.33,8355.0,153.36,153.4,153.25,153.33,8355.0
2024-05-23 11:15:00,153.29,153.62,153.25,153.59,50103.0,153.29,153.62,153.25,153.59,50103.0
2024-05-23 11:20:00,153.62,153.62,153.06,153.08,8559.0,153.62,153.62,153.06,153.08,8559.0
2024-05-23 11:25:00,153.09,153.1,152.96,153.01,21859.0,153.09,153.1,152.96,153.01,21859.0
2024-05-23 11:30:00,153.02,153.03,152.9,152.97,8616.0,153.02,153.03,152.9,152.97,8616.0
2024-05-23 11:35:00,152.97,153.11,152.96,153.08,17642.0,152.97,153.11,152.96,153.08,17642.0
2024-05-23 11:40:00,153.08,153.08,152.8,152.87,6287.0,153.08,153.08,152.8,152.87,6287.0
2024-05-23 11:45:00,152.8,153.02,152.8,153.02,9207.0,152.8,153.02,152.8,153.02,9207.0
2024-05-23 11:50:00,153.0,153.01,152.81,152.82,4825.0,153.0,153.01,152.81,152.82,4825.0
2024-05-23 11:55:00,152.85,153.08,152.82,152.94,6626.0,152.85,153.08,152.82,152.94,6626.0
2024-05-23 12:00:00,152.96,153.08,152.96,153.06,5925.0,152.96,153.08,152.96,153.06,5925.0
2024-05-23 12:05:00,153.08,153.15,153.0,153.0,10493.0,153.08,153.15,153.0,153.0,10493.0
2024-05-23 12:10:00,153.0,153.03,152.94,152.97,6344.0,153.0,153.03,152.94,152.97,6344.0
2024-05-23 12:15:00,153.0,153.08,152.96,153.06,7945.0,153.0,153.08,152.96,153.06,7945.0
2024-05-23 12:20:00,153.06,153.36,153.06,153.19,8798.0,153.06,153.36,153.06,153.19,8798.0
2024-05-23 12:25:00,153.13,153.42,153.07,153.42,7824.0,153.13,153.42,153.07,153.42,7824.0
2024-05-23 12:30:00,153.4,153.51,153.39,153.41,3135.0,153.4,153.51,153.39,153.41,3135.0
2024-05-23 12:35:00,153.43,153.52,153.34,153.51,6190.0,153.43,153.52,153.34,153.51,6190.0
2024-05-23 12:40:00,153.49,153.51,153.39,153.47,3491.0,153.49,153.51,153.39,153.47,3491.0
2024-05-23 12:45:00,153.47,153.5,153.17,153.21,4603.0,153.47,153.5,153.17,153.21,4603.0
2024-05-23 12:50:00,153.28,153.29,153.09,153.09,2318.0,153.28,153.29,153.09,153.09,2318.0
2024-05-23 12:55:00,153.09,153.14,153.0,153.0,2300.0,153.09,153.14,153.0,153.0,2300.0
2024-05-23 13:00:00,153.0,153.03,152.77,152.79,5088.0,153.0,153.03,152.77,152.79,5088.0
2024-05-23 13:05:00,152.8,152.9,152.69,152.87,12569.0,152.8,152.9,152.69,152.87,12569.0
2024-05-23 13:10:00,152.88,152.94,152.84,152.91,4610.0,152.88,152.94,152.84,152.91,4610.0
2024-05-23 13:15:00,152.94,152.95,152.66,152.67,6030.0,152.94,152.95,152.66,152.67,6030.0
2024-05-23 13:20:00,152.65,152.76,152.57,152.75,4000.0,152.65,152.76,152.57,152.75,4000.0
2024-05-23 13:25:00,152.73,152.91,152.61,152.87,11131.0,152.73,152.91,152.61,152.87,11131.0
2024-05-23 13:30:00,152.88,152.93,152.87,152.93,8216.0,152.88,152.93,152.87,152.93,8216.0
2024-05-23 13:35:00,152.93,152.93,152.48,152.53,7807.0,152.93,152.93,152.48,152.53,7807.0
2024-05-23 13:40:00,152.52,152.6,152.18,152.25,10403.0,152.52,152.6,152.18,152.25,10403.0
2024-05-23 13:45:00,152.26,152.38,152.19,152.38,7161.0,152.26,152.38,152.19,152.38,7161.0
2024-05-23 13:50:00,152.38,152.43,152.2,152.21,6160.0,152.38,152.43,152.2,152.21,6160.0
2024-05-23 13:55:00,152.26,152.27,152.01,152.05,8477.0,152.26,152.27,152.01,152.05,8477.0
2024-05-23 14:00:00,152.07,152.13,151.96,152.05,6859.0,152.07,152.13,151.96,152.05,6859.0
2024-05-23 14:05:00,152.05,152.1,151.58,151.64,14965.0,152.05,152.1,151.58,151.64,14965.0
2024-05-23 14:10:00,151.68,152.01,151.65,151.97,17008.0,151.68,152.01,151.65,151.97,17008.0
2024-05-23 14:15:00,152.0,152.05,151.7,151.71,14972.0,152.0,152.05,151.7,151.71,14972.0
2024-05-23 14:20:00,151.69,151.89,151.68,151.84,7559.0,151.69,151.89,151.68,151.84,7559.0
2024-05-23 14:25:00,151.87,151.95,151.84,151.88,6684.0,151.87,151.95,151.84,151.88,6684.0
2024-05-23 14:30:00,151.88,151.94,151.79,151.85,23742.0,151.88,151.94,151.79,151.85,23742.0
2024-05-23 14:35:00,151.85,151.94,151.81,151.86,9731.0,151.85,151.94,151.81,151.86,9731.0
2024-05-23 14:40:00,151.85,151.93,151.78,151.81,7686.0,151.85,151.93,151.78,151.81,7686.0
2024-05-23 14:45:00,151.83,151.86,151.53,151.53,12033.0,151.83,151.86,151.53,151.53,12033.0
2024-05-23 14:50:00,151.53,151.54,151.43,151.43,8906.0,151.53,151.54,151.43,151.43,8906.0
2024-05-23 14:55:00,151.47,151.51,151.37,151.41,5686.0,151.47,151.51,151.37,151.41,5686.0
2024-05-23 15:00:00,151.39,151.6,151.33,151.6,6752.0,151.39,151.6,151.33,151.6,6752.0
2024-05-23 15:05:00,151.55,151.85,151.55,151.69,9461.0,151.55,151.85,151.55,151.69,9461.0
2024-05-23 15:10:00,151.68,151.96,151.66,151.95,8609.0,151.68,151.96,151.66,151.95,8609.0
2024-05-23 15:15:00,151.96,152.11,151.94,152.05,20235.0,151.96,152.11,151.94,152.05,20235.0
2024-05-23 15:20:00,152.03,152.05,151.79,152.03,20302.0,152.03,152.05,151.79,152.03,20302.0
2024-05-23 15:25:00,152.05,152.24,152.04,152.14,7073.0,152.05,152.24,152.04,152.14,7073.0
2024-05-23 15:30:00,152.1,152.35,152.07,152.31,15244.0,152.1,152.35,152.07,152.31,15244.0
2024-05-23 15:35:00,152.34,152.43,152.33,152.43,14759.0,152.34,152.43,152.33,152.43,14759.0
2024-05-23 15:40:00,152.44,152.44,152.17,152.22,27607.0,152.44,152.44,152.17,152.22,27607.0
2024-05-23 15:45:00,152.24,152.46,152.19,152.39,19604.0,152.24,152.46,152.19,152.39,19604.0
2024-05-23 15:50:00,152.37,152.43,152.03,152.06,43784.0,152.37,152.43,152.03,152.06,43784.0
2024-05-23 15:55:00,152.05,152.52,152.03,152.32,87633.0,152.05,152.52,152.03,152.32,87633.0
2024-05-24 09:30:00,152.44,152.82,152.36,152.78,11391.0,152.44,152.82,152.36,152.78,11391.0
2024-05-24 09:35:00,152.72,153.15,152.71,153.13,3712.0,152.72,153.15,152.71,153.13,3712.0
2024-05-24 09:40:00,153.08,153.22,152.58,152.59,4864.0,153.08,153.22,152.58,152.59,4864.0
2024-05-24 09:45:00,152.63,152.99,152.47,152.47,9526.0,152.63,152.99,152.47,152.47,9526.0
2024-05-24 09:50:00,152.49,152.62,152.27,152.33,3369.0,152.49,152.62,152.27,152.33,3369.0
2024-05-24 09:55:00,152.29,152.39,151.77,152.05,148807.0,152.29,152.39,151.77,152.05,148807.0
2024-05-24 10:00:00,152.1,152.28,151.85,152.28,24609.0,152.1,152.28,151.85,152.28,24609.0
2024-05-24 10:05:00,152.34,152.9,152.34,152.9,7957.0,152.34,152.9,152.34,152.9,7957.0
2024-05-24 10:10:00,152.91,153.48,152.91,153.48,5035.0,152.91,153.48,152.91,153.48,5035.0
2024-05-24 10:15:00,153.49,153.55,153.14,153.15,3510.0,153.49,153.55,153.14,153.15,3510.0
2024-05-24 10:20:00,153.16,153.5,153.07,153.5,5042.0,153.16,153.5,153.07,153.5,5042.0
2024-05-24 10:25:00,153.47,153.52,153.33,153.47,6599.0,153.47,153.52,153.33,153.47,6599.0
2024-05-24 10:30:00,153.47,153.88,153.46,153.88,8047.0,153.47,153.88,153.46,153.88,8047.0
2024-05-24 10:35:00,153.85,154.14,153.84,153.91,8017.0,153.85,154.14,153.84,153.91,8017.0
2024-05-24 10:40:00,153.96,153.98,153.8,153.84,3501.0,153.96,153.98,153.8,153.84,3501.0
2024-05-24 10:45:00,153.81,153.81,153.66,153.73,3865.0,153.81,153.81,153.66,153.73,3865.0
2024-05-24 10:50:00,153.75,153.94,153.75,153.89,7023.0,153.75,153.94,153.75,153.89,7023.0
2024-05-24 10:55:00,153.86,153.99,153.86,153.99,2812.0,153.86,153.99,153.86,153.99,2812.0
2024-05-24 11:00:00,153.97,153.99,153.73,153.96,10321.0,153.97,153.99,153.73,153.96,10321.0
2024-05-24 11:05:00,153.93,154.44,153.91,154.44,13171.0,153.93,154.44,153.91,154.44,13171.0
2024-05-24 11:10:00,154.48,154.64,154.37,154.64,3622.0,154.48,154.64,154.37,154.64,3622.0
2024-05-24 11:15:00,154.61,155.06,154.61,155.0,13715.0,154.61,155.06,154.61,155.0,13715.0
2024-05-24 11:20:00,154.98,155.0,154.85,154.87,19619.0,154.98,155.0,154.85,154.87,19619.0
2024-05-24 11:25:00,154.83,154.91,154.72,154.88,9476.0,154.83,154.91,154.72,154.88,9476.0
2024-05-24 11:30:00,154.91,155.0,154.78,154.98,6192.0,154.91,155.0,154.78,154.98,6192.0
2024-05-24 11:35:00,154.97,154.98,154.74,154.8,6026.0,154.97,154.98,154.74,154.8,6026.0
2024-05-24 11:40:00,154.84,155.17,154.75,155.14,11026.0,154.84,155.17,154.75,155.14,11026.0
2024-05-24 11:45:00,155.08,155.13,154.58,154.6,5886.0,155.08,155.13,154.58,154.6,5886.0
2024-05-24 11:50:00,154.59,154.6,154.26,154.39,5559.0,154.59,154.6,154.26,154.39,5559.0
2024-05-24 11:55:00,154.49,154.49,154.28,154.41,9422.0,154.49,154.49,154.28,154.41,9422.0
2024-05-24 12:00:00,154.39,154.51,154.31,154.5,4078.0,154.39,154.51,154.31,154.5,4078.0
2024-05-24 12:05:00,154.5,154.59,154.41,154.51,5750.0,154.5,154.59,154.41,154.51,5750.0
2024-05-24 12:10:00,154.51,154.76,154.51,154.72,4221.0,154.51,154.76,154.51,154.72,4221.0
2024-05-24 12:15:00,154.73,154.73,154.41,154.41,5524.0,154.73,154.73,154.41,154.41,5524.0
2024-05-24 12:20:00,154.42,154.42,154.28,154.34,4261.0,154.42,154.42,154.28,154.34,4261.0
2024-05-24 12:25:00,154.39,154.51,154.32,154.32,3075.0,154.39,154.51,154.32,154.32,3075.0
2024-05-24 12:30:00,154.32,154.45,154.28,154.43,2016.0,154.32,154.45,154.28,154.43,2016.0
2024-05-24 12:35:00,154.45,154.56,154.4,154.4,57272.0,154.45,154.56,154.4,154.4,57272.0
2024-05-24 12:40:00,154.45,154.52,154.41,154.49,2700.0,154.45,154.52,154.41,154.49,2700.0
2024-05-24 12:45:00,154.45,154.52,154.38,154.49,5565.0,154.45,154.52,154.38,154.49,5565.0
2024-05-24 12:50:00,154.56,154.57,154.36,154.36,3574.0,154.56,154.57,154.36,154.36,3574.0
2024-05-24 12:55:00,154.44,154.44,154.31,154.44,1800.0,154.44,154.44,154.31,154.44,1800.0
2024-05-24 13:00:00,154.47,154.47,154.21,154.25,3109.0,154.47,154.47,154.21,154.25,3109.0
2024-05-24 13:05:00,154.22,154.39,154.18,154.34,4856.0,154.22,154.39,154.18,154.34,4856.0
2024-05-24 13:10:00,154.33,154.53,154.33,154.53,3524.0,154.33,154.53,154.33,154.53,3524.0
2024-05-24 13:15:00,154.53,154.53,154.28,154.28,4930.0,154.53,154.53,154.28,154.28,4930.0
2024-05-24 13:20:00,154.31,154.37,154.13,154.17,4831.0,154.31,154.37,154.13,154.17,4831.0
2024-05-24 13:25:00,154.22,154.23,154.12,154.16,5058.0,154.22,154.23,154.12,154.16,5058.0
2024-05-24 13:30:00,154.17,154.19,154.08,154.12,4242.0,154.17,154.19,154.08,154.12,4242.0
2024-05-24 13:35:00,154.11,154.11,153.95,154.09,3713.0,154.11,154.11,153.95,154.09,3713.0
2024-05-24 13:40:00,154.11,154.11,154.02,154.06,2104.0,154.11,154.11,154.02,154.06,2104.0
2024-05-24 13:45:00,154.1,154.4,154.1,154.38,6638.0,154.1,154.4,154.1,154.38,6638.0
2024-05-24 13:50:00,154.35,154.41,154.32,154.38,4206.0,154.35,154.41,154.32,154.38,4206.0
2024-05-24 13:55:00,154.4,154.52,154.37,154.42,12469.0,154.4,154.52,154.37,154.42,12469.0
2024-05-24 14:00:00,154.43,154.44,154.34,154.37,2200.0,154.43,154.44,154.34,154.37,2200.0
2024-05-24 14:05:00,154.39,154.4,154.31,154.36,5325.0,154.39,154.4,154.31,154.36,5325.0
2024-05-24 14:10:00,154.34,154.57,154.31,154.57,10277.0,154.34,154.57,154.31,154.57,10277.0
2024-05-24 14:15:00,154.57,154.63,154.45,154.45,4432.0,154.57,154.63,154.45,154.45,4432.0
2024-05-24 14:20:00,154.47,154.47,154.37,154.38,1505.0,154.47,154.47,154.37,154.38,1505.0
2024-05-24 14:25:00,154.38,154.43,154.35,154.43,3010.0,154.38,154.43,154.35,154.43,3010.0
2024-05-24 14:30:00,154.43,154.51,154.41,154.42,3708.0,154.43,154.51,154.41,154.42,3708.0
2024-05-24 14:35:00,154.42,154.43,154.34,154.4,8220.0,154.42,154.43,154.34,154.4,8220.0
2024-05-24 14:40:00,154.42,154.43,154.37,154.41,2764.0,154.42,154.43,154.37,154.41,2764.0
2024-05-24 14:45:00,154.41,154.57,154.38,154.47,13458.0,154.41,154.57,154.38,154.47,13458.0
2024-05-24 14:50:00,154.47,154.52,154.4,154.44,9090.0,154.47,154.52,154.4,154.44,9090.0
2024-05-24 14:55:00,154.4,154.46,154.38,154.44,5036.0,154.4,154.46,154.38,154.44,5036.0
2024-05-24 15:00:00,154.44,154.45,154.25,154.32,6497.0,154.44,154.45,154.25,154.32,6497.0
2024-05-24 15:05:00,154.32,154.45,154.29,154.41,5416.0,154.32,154.45,154.29,154.41,5416.0
2024-05-24 15:10:00,154.4,154.47,154.39,154.45,7693.0,154.4,154.47,154.39,154.45,7693.0
2024-05-24 15:15:00,154.45,154.69,154.45,154.67,11578.0,154.45,154.69,154.45,154.67,11578.0
2024-05-24 15:20:00,154.68,154.77,154.62,154.75,9676.0,154.68,154.77,154.62,154.75,9676.0
2024-05-24 15:25:00,154.75,154.77,154.61,154.61,12869.0,154.75,154.77,154.61,154.61,12869.0
2024-05-24 15:30:00,154.61,154.69,154.51,154.56,10465.0,154.61,154.69,154.51,154.56,10465.0
2024-05-24 15:35:00,154.55,154.9,154.55,154.64,13960.0,154.55,154.9,154.55,154.64,13960.0
2024-05-24 15:40:00,154.65,154.73,154.57,154.69,23292.0,154.65,154.73,154.57,154.69,23292.0
2024-05-24 15:45:00,154.74,155.08,154.74,155.05,19803.0,154.74,155.08,154.74,155.05,19803.0
2024-05-24 15:50:00,155.02,155.04,154.75,154.84,45357.0,155.02,155.04,154.75,154.84,45357.0
2024-05-24 15:55:00,154.86,154.96,154.5,154.58,80655.0,154.86,154.96,154.5,154.58,80655.0
2024-05-28 09:30:00,154.97,155.7,154.15,154.31,60020.0,154.97,155.7,154.15,154.31,60020.0
2024-05-28 09:35:00,154.24,154.52,153.96,154.26,15384.0,154.24,154.52,153.96,154.26,15384.0
2024-05-28 09:40:00,154.25,155.15,154.25,154.95,32710.0,154.25,155.15,154.25,154.95,32710.0
2024-05-28 09:45:00,154.98,154.98,154.48,154.81,20747.0,154.98,154.98,154.48,154.81,20747.0
2024-05-28 09:50:00,154.9,155.13,154.9,154.97,5354.0,154.9,155.13,154.9,154.97,5354.0
2024-05-28 09:55:00,154.97,155.57,154.92,155.57,30502.0,154.97,155.57,154.92,155.57,30502.0
2024-05-28 10:00:00,155.5,155.71,155.27,155.71,16487.0,155.5,155.71,155.27,155.71,16487.0
2024-05-28 10:05:00,155.65,156.13,155.62,156.01,27874.0,155.65,156.13,155.62,156.01,27874.0
2024-05-28 10:10:00,156.02,156.56,155.88,156.51,18586.0,156.02,156.56,155.88,156.51,18586.0
2024-05-28 10:15:00,156.55,156.82,156.43,156.77,20533.0,156.55,156.82,156.43,156.77,20533.0
2024-05-28 10:20:00,156.78,157.36,156.61,157.31,26828.0,156.78,157.36,156.61,157.31,26828.0
2024-05-28 10:25:00,157.35,157.37,157.01,157.09,19213.0,157.35,157.37,157.01,157.09,19213.0
2024-05-28 10:30:00,157.09,157.09,156.8,156.8,10785.0,157.09,157.09,156.8,156.8,10785.0
2024-05-28 10:35:00,156.75,156.77,156.38,156.46,6260.0,156.75,156.77,156.38,156.46,6260.0
2024-05-28 10:40:00,156.45,156.62,156.36,156.52,7574.0,156.45,156.62,156.36,156.52,7574.0
2024-05-28 10:45:00,156.43,156.55,156.27,156.46,17813.0,156.43,156.55,156.27,156.46,17813.0
2024-05-28 10:50:00,156.46,156.77,156.46,156.53,5727.0,156.46,156.77,156.46,156.53,5727.0
2024-05-28 10:55:00,156.55,156.66,156.47,156.57,7570.0,156.55,156.66,156.47,156.57,7570.0
2024-05-28 11:00:00,156.57,156.67,156.37,156.4,7914.0,156.57,156.67,156.37,156.4,7914.0
2024-05-28 11:05:00,156.41,156.49,156.28,156.31,5512.0,156.41,156.49,156.28,156.31,5512.0
2024-05-28 11:10:00,156.31,156.55,156.31,156.4,10684.0,156.31,156.55,156.31,156.4,10684.0
2024-05-28 11:15:00,156.4,156.55,156.24,156.43,11782.0,156.4,156.55,156.24,156.43,11782.0
2024-05-28 11:20:00,156.44,156.66,156.43,156.58,3571.0,156.44,156.66,156.43,156.58,3571.0
2024-05-28 11:25:00,156.68,156.68,156.49,156.49,9960.0,156.68,156.68,156.49,156.49,9960.0
2024-05-28 11:30:00,156.46,156.52,156.43,156.48,5773.0,156.46,156.52,156.43,156.48,5773.0
2024-05-28 11:35:00,156.5,156.58,156.37,156.42,7588.0,156.5,156.58,156.37,156.42,7588.0
2024-05-28 11:40:00,156.46,156.46,156.17,156.36,9449.0,156.46,156.46,156.17,156.36,9449.0
2024-05-28 11:45:00,156.32,156.54,156.28,156.51,43592.0,156.32,156.54,156.28,156.51,43592.0
2024-05-28 11:50:00,156.55,157.17,156.52,157.13,10883.0,156.55,157.17,156.52,157.13,10883.0
2024-05-28 11:55:00,157.1,157.1,156.88,156.89,3425.0,157.1,157.1,156.88,156.89,3425.0
2024-05-28 12:00:00,156.91,156.92,156.35,156.5,4959.0,156.91,156.92,156.35,156.5,4959.0
2024-05-28 12:05:00,156.45,156.47,156.31,156.42,4481.0,156.45,156.47,156.31,156.42,4481.0
2024-05-28 12:10:00,156.42,156.65,156.4,156.65,2300.0,156.42,156.65,156.4,156.65,2300.0
2024-05-28 12:15:00,156.62,156.67,156.5,156.5,2431.0,156.62,156.67,156.5,156.5,2431.0
2024-05-28 12:20:00,156.38,156.58,156.3,156.53,4095.0,156.38,156.58,156.3,156.53,4095.0
2024-05-28 12:25:00,156.56,156.56,156.44,156.46,3038.0,156.56,156.56,156.44,156.46,3038.0
2024-05-28 12:30:00,156.39,156.4,156.32,156.33,4271.0,156.39,156.4,156.32,156.33,4271.0
2024-05-28 12:35:00,156.33,156.6,156.3,156.6,10205.0,156.33,156.6,156.3,156.6,10205.0
2024-05-28 12:40:00,156.61,156.7,156.43,156.47,4326.0,156.61,156.7,156.43,156.47,4326.0
2024-05-28 12:45:00,156.42,156.62,156.38,156.5,17003.0,156.42,156.62,156.38,156.5,17003.0
2024-05-28 12:50:00,156.56,156.56,156.42,156.42,2984.0,156.56,156.56,156.42,156.42,2984.0
2024-05-28 12:55:00,156.4,156.44,156.15,156.15,4810.0,156.4,156.44,156.15,156.15,4810.0
2024-05-28 13:00:00,156.15,156.21,155.86,155.87,9273.0,156.15,156.21,155.86,155.87,9273.0
2024-05-28 13:05:00,155.73,156.05,155.73,156.0,6993.0,155.73,156.05,155.73,156.0,6993.0
2024-05-28 13:10:00,156.11,156.18,155.81,155.81,3269.0,156.11,156.18,155.81,155.81,3269.0
2024-05-28 13:15:00,155.85,155.92,155.78,155.84,3897.0,155.85,155.92,155.78,155.84,3897.0
2024-05-28 13:20:00,155.83,155.96,155.77,155.94,4380.0,155.83,155.96,155.77,155.94,4380.0
2024-05-28 13:25:00,155.92,156.21,155.91,156.11,27006.0,155.92,156.21,155.91,156.11,27006.0
2024-05-28 13:30:00,156.11,156.19,156.01,156.01,4284.0,156.11,156.19,156.01,156.01,4284.0
2024-05-28 13:35:00,156.0,156.11,155.98,156.03,10288.0,156.0,156.11,155.98,156.03,10288.0
2024-05-28 13:40:00,156.03,156.06,155.96,156.01,9372.0,156.03,156.06,155.96,156.01,9372.0
2024-05-28 13:45:00,156.0,156.05,155.73,155.8,34673.0,156.0,156.05,155.73,155.8,34673.0
2024-05-28 13:50:00,155.8,155.81,155.54,155.77,5371.0,155.8,155.81,155.54,155.77,5371.0
2024-05-28 13:55:00,155.77,155.92,155.73,155.91,6256.0,155.77,155.92,155.73,155.91,6256.0
2024-05-28 14:00:00,155.91,156.28,155.88,156.28,11293.0,155.91,156.28,155.88,156.28,11293.0
2024-05-28 14:05:00,156.23,156.23,156.11,156.11,6497.0,156.23,156.23,156.11,156.11,6497.0
2024-05-28 14:10:00,156.11,156.16,155.87,155.88,21517.0,156.11,156.16,155.87,155.88,21517.0
2024-05-28 14:15:00,155.77,155.78,155.6,155.64,2916.0,155.77,155.78,155.6,155.64,2916.0
2024-05-28 14:20:00,155.62,155.83,155.57,155.83,10844.0,155.62,155.83,155.57,155.83,10844.0
2024-05-28 14:25:00,155.82,155.92,155.63,155.66,40227.0,155.82,155.92,155.63,155.66,40227.0
2024-05-28 14:30:00,155.68,155.78,155.67,155.69,9185.0,155.68,155.78,155.67,155.69,9185.0
2024-05-28 14:35:00,155.68,155.69,155.43,155.68,9976.0,155.68,155.69,155.43,155.68,9976.0
2024-05-28 14:40:00,155.71,155.85,155.71,155.82,4806.0,155.71,155.85,155.71,155.82,4806.0
2024-05-28 14:45:00,155.84,155.85,155.6,155.64,9297.0,155.84,155.85,155.6,155.64,9297.0
2024-05-28 14:50:00,155.64,155.68,155.51,155.58,7263.0,155.64,155.68,155.51,155.58,7263.0
2024-05-28 14:55:00,155.58,155.82,155.57,155.73,13358.0,155.58,155.82,155.57,155.73,13358.0
2024-05-28 15:00:00,155.74,155.88,155.62,155.64,7373.0,155.74,155.88,155.62,155.64,7373.0
2024-05-28 15:05:00,155.65,155.92,155.64,155.92,5059.0,155.65,155.92,155.64,155.92,5059.0
2024-05-28 15:10:00,155.92,155.95,155.75,155.87,6950.0,155.92,155.95,155.75,155.87,6950.0
2024-05-28 15:15:00,155.86,155.86,155.74,155.8,3924.0,155.86,155.86,155.74,155.8,3924.0
2024-05-28 15:20:00,155.83,155.89,155.77,155.82,6495.0,155.83,155.89,155.77,155.82,6495.0
2024-05-28 15:25:00,155.85,156.03,155.85,155.95,7649.0,155.85,156.03,155.85,155.95,7649.0
2024-05-28 15:30:00,155.96,156.18,155.95,156.18,7330.0,155.96,156.18,155.95,156.18,7330.0
2024-05-28 15:35:00,156.15,156.2,156.08,156.08,6119.0,156.15,156.2,156.08,156.08,6119.0
2024-05-28 15:40:00,156.08,156.48,156.06,156.47,16384.0,156.08,156.48,156.06,156.47,16384.0
2024-05-28 15:45:00,156.5,156.56,156.37,156.56,14085.0,156.5,156.56,156.37,156.56,14085.0
2024-05-28 15:50:00,156.53,156.63,156.33,156.4,38886.0,156.53,156.63,156.33,156.4,38886.0
2024-05-28 15:55:00,156.55,156.84,156.55,156.8,120864.0,156.55,156.84,156.55,156.8,120864.0
2024-05-29 09:30:00,155.72,157.55,155.6,157.06,29917.0,155.72,157.55,155.6,157.06,29917.0
2024-05-29 09:35:00,157.07,157.6,156.99,157.33,17558.0,157.07,157.6,156.99,157.33,17558.0
2024-05-29 09:40:00,157.36,158.0,157.1,157.98,18348.0,157.36,158.0,157.1,157.98,18348.0
2024-05-29 09:45:00,157.87,158.3,157.57,158.3,20688.0,157.87,158.3,157.57,158.3,20688.0
2024-05-29 09:50:00,158.18,158.69,158.18,158.56,18688.0,158.18,158.69,158.18,158.56,18688.0
2024-05-29 09:55:00,158.57,158.68,158.1,158.15,16041.0,158.57,158.68,158.1,158.15,16041.0
2024-05-29 10:00:00,158.18,158.7,158.02,158.56,26420.0,158.18,158.7,158.02,158.56,26420.0
2024-05-29 10:05:00,158.51,158.76,158.41,158.57,11918.0,158.51,158.76,158.41,158.57,11918.0
2024-05-29 10:10:00,158.53,159.03,158.41,159.02,26438.0,158.53,159.03,158.41,159.02,26438.0
2024-05-29 10:15:00,159.03,159.07,158.51,158.54,20032.0,159.03,159.07,158.51,158.54,20032.0
2024-05-29 10:20:00,158.48,158.55,158.22,158.27,18649.0,158.48,158.55,158.22,158.27,18649.0
2024-05-29 10:25:00,158.28,158.42,158.18,158.31,17414.0,158.28,158.42,158.18,158.31,17414.0
2024-05-29 10:30:00,158.26,158.71,158.26,158.44,9038.0,158.26,158.71,158.26,158.44,9038.0
2024-05-29 10:35:00,158.43,158.52,158.26,158.41,10540.0,158.43,158.52,158.26,158.41,10540.0
2024-05-29 10:40:00,158.39,158.44,158.15,158.21,5039.0,158.39,158.44,158.15,158.21,5039.0
2024-05-29 10:45:00,158.2,158.21,158.01,158.02,5820.0,158.2,158.21,158.01,158.02,5820.0
2024-05-29 10:50:00,158.0,158.0,157.31,157.31,2934.0,158.0,158.0,157.31,157.31,2934.0
2024-05-29 10:55:00,157.3,157.3,157.06,157.24,5762.0,157.3,157.3,157.06,157.24,5762.0
2024-05-29 11:00:00,157.29,157.34,157.22,157.24,3947.0,157.29,157.34,157.22,157.24,3947.0
2024-05-29 11:05:00,157.22,157.59,157.21,157.57,6371.0,157.22,157.59,157.21,157.57,6371.0
2024-05-29 11:10:00,157.49,157.49,157.15,157.3,14158.0,157.49,157.49,157.15,157.3,14158.0
2024-05-29 11:15:00,157.36,157.62,157.36,157.56,2454.0,157.36,157.62,157.36,157.56,2454.0
2024-05-29 11:20:00,157.63,157.7,157.48,157.6,5533.0,157.63,157.7,157.48,157.6,5533.0
2024-05-29 11:25:00,157.53,157.53,157.2,157.2,6222.0,157.53,157.53,157.2,157.2,6222.0
2024-05-29 11:30:00,157.25,157.31,157.09,157.19,3488.0,157.25,157.31,157.09,157.19,3488.0
2024-05-29 11:35:00,157.21,157.85,157.2,157.75,11606.0,157.21,157.85,157.2,157.75,11606.0
2024-05-29 11:40:00,157.84,157.95,157.66,157.88,6860.0,157.84,157.95,157.66,157.88,6860.0
2024-05-29 11:45:00,157.92,158.32,157.88,158.13,36910.0,157.92,158.32,157.88,158.13,36910.0
2024-05-29 11:50:00,158.14,158.2,157.98,158.09,31602.0,158.14,158.2,157.98,158.09,31602.0
2024-05-29 11:55:00,158.1,158.11,157.82,157.98,6711.0,158.1,158.11,157.82,157.98,6711.0
2024-05-29 12:00:00,157.96,158.03,157.9,158.0,3272.0,157.96,158.03,157.9,158.0,3272.0
2024-05-29 12:05:00,157.99,158.05,157.86,157.92,3530.0,157.99,158.05,157.86,157.92,3530.0
2024-05-29 12:10:00,157.9,157.9,157.75,157.76,5062.0,157.9,157.9,157.75,157.76,5062.0
2024-05-29 12:15:00,157.73,157.73,157.66,157.72,1344.0,157.73,157.73,157.66,157.72,1344.0
2024-05-29 12:20:00,157.77,157.81,157.71,157.81,2756.0,157.77,157.81,157.71,157.81,2756.0
2024-05-29 12:25:00,157.78,158.29,157.71,158.26,10210.0,157.78,158.29,157.71,158.26,10210.0
2024-05-29 12:30:00,158.23,158.51,158.23,158.44,5977.0,158.23,158.51,158.23,158.44,5977.0
2024-05-29 12:35:00,158.47,158.87,158.42,158.84,8720.0,158.47,158.87,158.42,158.84,8720.0
2024-05-29 12:40:00,158.82,158.97,158.66,158.66,5001.0,158.82,158.97,158.66,158.66,5001.0
2024-05-29 12:45:00,158.74,158.9,158.71,158.87,2809.0,158.74,158.9,158.71,158.87,2809.0
2024-05-29 12:50:00,158.92,158.92,158.7,158.77,4140.0,158.92,158.92,158.7,158.77,4140.0
2024-05-29 12:55:00,158.75,158.8,158.5,158.64,10713.0,158.75,158.8,158.5,158.64,10713.0
2024-05-29 13:00:00,158.71,158.79,158.61,158.65,8416.0,158.71,158.79,158.61,158.65,8416.0
2024-05-29 13:05:00,158.69,158.7,158.51,158.59,2702.0,158.69,158.7,158.51,158.59,2702.0
2024-05-29 13:10:00,158.6,158.65,158.4,158.46,9718.0,158.6,158.65,158.4,158.46,9718.0
2024-05-29 13:15:00,158.4,158.46,158.35,158.37,2599.0,158.4,158.46,158.35,158.37,2599.0
2024-05-29 13:20:00,158.37,158.69,158.36,158.64,6865.0,158.37,158.69,158.36,158.64,6865.0
2024-05-29 13:25:00,158.66,158.71,158.65,158.69,2050.0,158.66,158.71,158.65,158.69,2050.0
2024-05-29 13:30:00,158.72,158.72,158.45,158.48,8665.0,158.72,158.72,158.45,158.48,8665.0
2024-05-29 13:35:00,158.47,158.48,158.19,158.23,4860.0,158.47,158.48,158.19,158.23,4860.0
2024-05-29 13:40:00,158.22,158.31,158.11,158.31,6045.0,158.22,158.31,158.11,158.31,6045.0
2024-05-29 13:45:00,158.31,158.46,158.31,158.43,4740.0,158.31,158.46,158.31,158.43,4740.0
2024-05-29 13:50:00,158.43,158.53,158.28,158.46,4727.0,158.43,158.53,158.28,158.46,4727.0
2024-05-29 13:55:00,158.55,158.55,158.47,158.51,3478.0,158.55,158.55,158.47,158.51,3478.0
2024-05-29 14:00:00,158.48,158.55,158.44,158.53,6205.0,158.48,158.55,158.44,158.53,6205.0
2024-05-29 14:05:00,158.56,158.65,158.46,158.65,8020.0,158.56,158.65,158.46,158.65,8020.0
2024-05-29 14:10:00,158.64,158.8,158.63,158.8,4572.0,158.64,158.8,158.63,158.8,4572.0
2024-05-29 14:15:00,158.78,158.89,158.7,158.89,9012.0,158.78,158.89,158.7,158.89,9012.0
2024-05-29 14:20:00,158.87,158.98,158.87,158.93,6285.0,158.87,158.98,158.87,158.93,6285.0
2024-05-29 14:25:00,158.92,159.1,158.8,158.84,20290.0,158.92,159.1,158.8,158.84,20290.0
2024-05-29 14:30:00,158.77,158.87,158.74,158.75,6101.0,158.77,158.87,158.74,158.75,6101.0
2024-05-29 14:35:00,158.79,158.83,158.74,158.77,2700.0,158.79,158.83,158.74,158.77,2700.0
2024-05-29 14:40:00,158.79,159.08,158.79,159.03,6286.0,158.79,159.08,158.79,159.03,6286.0
2024-05-29 14:45:00,159.0,159.11,158.93,159.11,7047.0,159.0,159.11,158.93,159.11,7047.0
2024-05-29 14:50:00,159.14,159.24,159.07,159.11,7705.0,159.14,159.24,159.07,159.11,7705.0
2024-05-29 14:55:00,159.1,159.18,159.08,159.14,8311.0,159.1,159.18,159.08,159.14,8311.0
2024-05-29 15:00:00,159.19,159.32,159.18,159.28,8105.0,159.19,159.32,159.18,159.28,8105.0
2024-05-29 15:05:00,159.28,159.33,159.19,159.29,7882.0,159.28,159.33,159.19,159.29,7882.0
2024-05-29 15:10:00,159.29,159.49,159.28,159.43,7969.0,159.29,159.49,159.28,159.43,7969.0
2024-05-29 15:15:00,159.46,159.52,159.35,159.52,12014.0,159.46,159.52,159.35,159.52,12014.0
2024-05-29 15:20:00,159.56,159.68,159.52,159.58,8471.0,159.56,159.68,159.52,159.58,8471.0
2024-05-29 15:25:00,159.6,159.73,159.58,159.67,11572.0,159.6,159.73,159.58,159.67,11572.0
2024-05-29 15:30:00,159.61,159.88,159.56,159.88,13066.0,159.61,159.88,159.56,159.88,13066.0
2024-05-29 15:35:00,159.88,159.95,159.84,159.87,26341.0,159.88,159.95,159.84,159.87,26341.0
2024-05-29 15:40:00,159.89,160.24,159.88,160.24,45545.0,159.89,160.24,159.88,160.24,45545.0
2024-05-29 15:45:00,160.22,160.4,159.97,159.99,40030.0,160.22,160.4,159.97,159.99,40030.0
2024-05-29 15:50:00,159.99,160.02,159.67,159.69,71704.0,159.99,160.02,159.67,159.69,71704.0
2024-05-29 15:55:00,159.69,159.73,159.54,159.68,107125.0,159.69,159.73,159.54,159.68,107125.0
2024-05-30 09:30:00,159.68,160.73,159.68,159.95,23811.0,159.68,160.73,159.68,159.95,23811.0
2024-05-30 09:35:00,159.79,159.92,159.3,159.5,9296.0,159.79,159.92,159.3,159.5,9296.0
2024-05-30 09:40:00,159.43,159.5,159.17,159.26,27189.0,159.43,159.5,159.17,159.26,27189.0
2024-05-30 09:45:00,159.27,159.41,158.93,158.93,7413.0,159.27,159.41,158.93,158.93,7413.0
2024-05-30 09:50:00,158.97,158.97,158.52,158.52,4320.0,158.97,158.97,158.52,158.52,4320.0
2024-05-30 09:55:00,158.56,159.15,158.56,159.06,4684.0,158.56,159.15,158.56,159.06,4684.0
2024-05-30 10:00:00,159.11,159.28,158.98,159.21,4840.0,159.11,159.28,158.98,159.21,4840.0
2024-05-30 10:05:00,159.13,159.14,158.5,158.53,2500.0,159.13,159.14,158.5,158.53,2500.0
2024-05-30 10:10:00,158.54,158.66,158.29,158.39,3867.0,158.54,158.66,158.29,158.39,3867.0
2024-05-30 10:15:00,158.47,158.63,158.38,158.59,4167.0,158.47,158.63,158.38,158.59,4167.0
2024-05-30 10:20:00,158.61,158.67,158.47,158.5,2946.0,158.61,158.67,158.47,158.5,2946.0
2024-05-30 10:25:00,158.36,158.4,158.04,158.05,1900.0,158.36,158.4,158.04,158.05,1900.0
2024-05-30 10:30:00,158.11,158.11,157.86,158.05,3910.0,158.11,158.11,157.86,158.05,3910.0
2024-05-30 10:35:00,158.12,158.6,158.08,158.6,3002.0,158.12,158.6,158.08,158.6,3002.0
2024-05-30 10:40:00,158.6,158.86,158.36,158.77,2800.0,158.6,158.86,158.36,158.77,2800.0
2024-05-30 10:45:00,158.78,158.83,158.53,158.59,2012.0,158.78,158.83,158.53,158.59,2012.0
2024-05-30 10:50:00,158.6,158.63,158.52,158.53,853.0,158.6,158.63,158.52,158.53,853.0
2024-05-30 10:55:00,158.59,158.79,158.58,158.78,1300.0,158.59,158.79,158.58,158.78,1300.0
2024-05-30 11:00:00,158.68,158.92,158.51,158.83,5012.0,158.68,158.92,158.51,158.83,5012.0
2024-05-30 11:05:00,158.75,158.94,158.75,158.82,3089.0,158.75,158.94,158.75,158.82,3089.0
2024-05-30 11:10:00,158.79,158.91,158.79,158.83,2197.0,158.79,158.91,158.79,158.83,2197.0
2024-05-30 11:15:00,158.87,158.96,158.68,158.84,6768.0,158.87,158.96,158.68,158.84,6768.0
2024-05-30 11:20:00,158.79,159.11,158.79,159.11,6585.0,158.79,159.11,158.79,159.11,6585.0
2024-05-30 11:25:00,159.12,159.24,159.05,159.22,5855.0,159.12,159.24,159.05,159.22,5855.0
2024-05-30 11:30:00,159.16,159.17,159.03,159.11,1802.0,159.16,159.17,159.03,159.11,1802.0
2024-05-30 11:35:00,159.05,159.16,158.98,159.13,4498.0,159.05,159.16,158.98,159.13,4498.0
2024-05-30 11:40:00,159.12,159.18,159.05,159.05,2700.0,159.12,159.18,159.05,159.05,2700.0
2024-05-30 11:45:00,159.12,159.12,159.0,159.0,3151.0,159.12,159.12,159.0,159.0,3151.0
2024-05-30 11:50:00,159.03,159.13,158.93,159.13,3268.0,159.03,159.13,158.93,159.13,3268.0
2024-05-30 11:55:00,159.16,159.26,159.15,159.18,1500.0,159.16,159.26,159.15,159.18,1500.0
2024-05-30 12:00:00,159.14,159.26,159.14,159.18,1541.0,159.14,159.26,159.14,159.18,1541.0
2024-05-30 12:05:00,159.22,159.37,159.22,159.3,3628.0,159.22,159.37,159.22,159.3,3628.0
2024-05-30 12:10:00,159.23,159.43,159.23,159.43,3946.0,159.23,159.43,159.23,159.43,3946.0
2024-05-30 12:15:00,159.44,159.67,159.36,159.67,3861.0,159.44,159.67,159.36,159.67,3861.0
2024-05-30 12:20:00,159.67,159.79,159.44,159.46,4722.0,159.67,159.79,159.44,159.46,4722.0
2024-05-30 12:25:00,159.45,159.67,159.45,159.6,3018.0,159.45,159.67,159.45,159.6,3018.0
2024-05-30 12:30:00,159.66,159.82,159.63,159.75,7028.0,159.66,159.82,159.63,159.75,7028.0
2024-05-30 12:35:00,159.75,159.79,159.7,159.74,2860.0,159.75,159.79,159.7,159.74,2860.0
2024-05-30 12:40:00,159.74,159.92,159.66,159.71,7243.0,159.74,159.92,159.66,159.71,7243.0
2024-05-30 12:45:00,159.71,159.8,159.58,159.58,4973.0,159.71,159.8,159.58,159.58,4973.0
2024-05-30 12:50:00,159.53,159.76,159.53,159.74,3277.0,159.53,159.76,159.53,159.74,3277.0
2024-05-30 12:55:00,159.71,159.71,159.55,159.57,5014.0,159.71,159.71,159.55,159.57,5014.0
2024-05-30 13:00:00,159.65,159.73,159.39,159.64,8098.0,159.65,159.73,159.39,159.64,8098.0
2024-05-30 13:05:00,159.62,159.64,159.22,159.22,2624.0,159.62,159.64,159.22,159.22,2624.0
2024-05-30 13:10:00,159.12,159.28,159.06,159.28,5735.0,159.12,159.28,159.06,159.28,5735.0
2024-05-30 13:15:00,159.23,159.49,159.22,159.3,7448.0,159.23,159.49,159.22,159.3,7448.0
2024-05-30 13:20:00,159.31,159.56,159.28,159.54,6586.0,159.31,159.56,159.28,159.54,6586.0
2024-05-30 13:25:00,159.53,159.84,159.52,159.81,5956.0,159.53,159.84,159.52,159.81,5956.0
2024-05-30 13:30:00,159.91,159.96,159.83,159.87,6037.0,159.91,159.96,159.83,159.87,6037.0
2024-05-30 13:35:00,159.86,159.86,159.55,159.55,1690.0,159.86,159.86,159.55,159.55,1690.0
2024-05-30 13:40:00,159.43,159.53,159.24,159.25,6629.0,159.43,159.53,159.24,159.25,6629.0
2024-05-30 13:45:00,159.3,159.37,159.21,159.21,3235.0,159.3,159.37,159.21,159.21,3235.0
2024-05-30 13:50:00,159.22,159.32,159.22,159.29,1453.0,159.22,159.32,159.22,159.29,1453.0
2024-05-30 13:55:00,159.33,159.43,159.26,159.42,15330.0,159.33,159.43,159.26,159.42,15330.0
2024-05-30 14:00:00,159.38,159.62,159.38,159.5,3585.0,159.38,159.62,159.38,159.5,3585.0
2024-05-30 14:05:00,159.55,159.74,159.39,159.72,10256.0,159.55,159.74,159.39,159.72,10256.0
2024-05-30 14:10:00,159.7,159.74,159.49,159.5,13443.0,159.7,159.74,159.49,159.5,13443.0
2024-05-30 14:15:00,159.48,159.65,159.41,159.64,6334.0,159.48,159.65,159.41,159.64,6334.0
2024-05-30 14:20:00,159.58,159.62,159.25,159.35,1467.0,159.58,159.62,159.25,159.35,1467.0
2024-05-30 14:25:00,159.28,159.28,159.13,159.17,2263.0,159.28,159.28,159.13,159.17,2263.0
2024-05-30 14:30:00,159.19,159.36,159.18,159.3,1700.0,159.19,159.36,159.18,159.3,1700.0
2024-05-30 14:35:00,159.28,159.37,159.2,159.29,4534.0,159.28,159.37,159.2,159.29,4534.0
2024-05-30 14:40:00,159.31,159.33,159.29,159.31,904.0,159.31,159.33,159.29,159.31,904.0
2024-05-30 14:45:00,159.3,159.41,159.23,159.36,3600.0,159.3,159.41,159.23,159.36,3600.0
2024-05-30 14:50:00,159.39,159.45,159.39,159.44,600.0,159.39,159.45,159.39,159.44,600.0
2024-05-30 14:55:00,159.37,159.57,159.37,159.57,3695.0,159.37,159.57,159.37,159.57,3695.0
2024-05-30 15:00:00,159.61,159.69,159.27,159.48,16018.0,159.61,159.69,159.27,159.48,16018.0
2024-05-30 15:05:00,159.56,159.58,159.45,159.57,2087.0,159.56,159.58,159.45,159.57,2087.0
2024-05-30 15:10:00,159.58,159.68,159.5,159.68,2315.0,159.58,159.68,159.5,159.68,2315.0
2024-05-30 15:15:00,159.74,159.93,159.69,159.85,8617.0,159.74,159.93,159.69,159.85,8617.0
2024-05-30 15:20:00,159.83,159.83,159.2,159.29,30589.0,159.83,159.83,159.2,159.29,30589.0
2024-05-30 15:25:00,159.31,159.64,159.28,159.64,3318.0,159.31,159.64,159.28,159.64,3318.0
2024-05-30 15:30:00,159.67,159.68,159.47,159.52,7705.0,159.67,159.68,159.47,159.52,7705.0
2024-05-30 15:35:00,159.51,159.63,159.42,159.63,4968.0,159.51,159.63,159.42,159.63,4968.0
2024-05-30 15:40:00,159.64,159.79,159.6,159.77,7323.0,159.64,159.79,159.6,159.77,7323.0
2024-05-30 15:45:00,159.74,159.8,159.52,159.56,12953.0,159.74,159.8,159.52,159.56,12953.0
2024-05-30 15:50:00,159.53,159.98,159.44,159.88,25774.0,159.53,159.98,159.44,159.88,25774.0
2024-05-30 15:55:00,159.95,160.14,159.76,159.76,68791.0,159.95,160.14,159.76,159.76,68791.0
2024-05-31 09:30:00,160.16,160.24,159.66,159.76,27801.0,160.16,160.24,159.66,159.76,27801.0
2024-05-31 09:35:00,159.84,160.05,159.71,160.02,4904.0,159.84,160.05,159.71,160.02,4904.0
2024-05-31 09:40:00,159.92,160.02,159.52,159.55,4375.0,159.92,160.02,159.52,159.55,4375.0
2024-05-31 09:45:00,159.63,159.83,159.47,159.53,3191.0,159.63,159.83,159.47,159.53,3191.0
2024-05-31 09:50:00,159.38,159.53,159.25,159.42,4404.0,159.38,159.53,159.25,159.42,4404.0
2024-05-31 09:55:00,159.24,159.34,159.06,159.28,5989.0,159.24,159.34,159.06,159.28,5989.0
2024-05-31 10:00:00,159.33,159.51,159.33,159.48,4000.0,159.33,159.51,159.33,159.48,4000.0
2024-05-31 10:05:00,159.47,159.47,159.15,159.2,6305.0,159.47,159.47,159.15,159.2,6305.0
2024-05-31 10:10:00,159.18,159.3,158.69,158.69,5065.0,159.18,159.3,158.69,158.69,5065.0
2024-05-31 10:15:00,158.58,158.86,158.58,158.73,4222.0,158.58,158.86,158.58,158.73,4222.0
2024-05-31 10:20:00,158.73,158.74,158.61,158.68,2300.0,158.73,158.74,158.61,158.68,2300.0
2024-05-31 10:25:00,158.66,158.96,158.66,158.73,7701.0,158.66,158.96,158.66,158.73,7701.0
2024-05-31 10:30:00,158.64,158.74,158.52,158.73,4275.0,158.64,158.74,158.52,158.73,4275.0
2024-05-31 10:35:00,158.7,158.75,158.49,158.72,6199.0,158.7,158.75,158.49,158.72,6199.0
2024-05-31 10:40:00,158.67,158.85,158.67,158.68,1929.0,158.67,158.85,158.67,158.68,1929.0
2024-05-31 10:45:00,158.73,159.06,158.73,158.99,8263.0,158.73,159.06,158.73,158.99,8263.0
2024-05-31 10:50:00,159.04,159.06,158.81,158.95,7391.0,159.04,159.06,158.81,158.95,7391.0
2024-05-31 10:55:00,159.0,159.19,158.98,159.02,2710.0,159.0,159.19,158.98,159.02,2710.0
2024-05-31 11:00:00,158.98,159.03,158.89,158.94,2954.0,158.98,159.03,158.89,158.94,2954.0
2024-05-31 11:05:00,158.8,158.9,158.63,158.69,4254.0,158.8,158.9,158.63,158.69,4254.0
2024-05-31 11:10:00,158.71,158.79,158.71,158.79,1154.0,158.71,158.79,158.71,158.79,1154.0
2024-05-31 11:15:00,158.77,158.77,158.62,158.7,4477.0,158.77,158.77,158.62,158.7,4477.0
2024-05-31 11:20:00,158.64,158.78,158.56,158.78,6283.0,158.64,158.78,158.56,158.78,6283.0
2024-05-31 11:25:00,158.79,158.81,158.66,158.81,2105.0,158.79,158.81,158.66,158.81,2105.0
2024-05-31 11:30:00,158.73,158.73,158.64,158.71,4149.0,158.73,158.73,158.64,158.71,4149.0
2024-05-31 11:35:00,158.75,158.77,158.66,158.66,2534.0,158.75,158.77,158.66,158.66,2534.0
2024-05-31 11:40:00,158.68,159.06,158.68,159.02,3200.0,158.68,159.06,158.68,159.02,3200.0
2024-05-31 11:45:00,159.1,159.12,158.89,158.96,4239.0,159.1,159.12,158.89,158.96,4239.0
2024-05-31 11:50:00,158.93,158.93,158.89,158.9,1045.0,158.93,158.93,158.89,158.9,1045.0
2024-05-31 11:55:00,158.88,158.91,158.7,158.7,7191.0,158.88,158.91,158.7,158.7,7191.0
2024-05-31 12:00:00,158.61,158.61,158.5,158.5,2152.0,158.61,158.61,158.5,158.5,2152.0
2024-05-31 12:05:00,158.5,158.73,158.45,158.62,8057.0,158.5,158.73,158.45,158.62,8057.0
2024-05-31 12:10:00,158.58,158.7,158.57,158.65,3611.0,158.58,158.7,158.57,158.65,3611.0
2024-05-31 12:15:00,158.68,158.85,158.67,158.85,16383.0,158.68,158.85,158.67,158.85,16383.0
2024-05-31 12:20:00,158.86,159.04,158.79,159.03,6631.0,158.86,159.04,158.79,159.03,6631.0
2024-05-31 12:25:00,159.06,159.1,158.83,158.85,14256.0,159.06,159.1,158.83,158.85,14256.0
2024-05-31 12:30:00,158.86,158.9,158.59,158.65,8878.0,158.86,158.9,158.59,158.65,8878.0
2024-05-31 12:35:00,158.68,158.86,158.67,158.86,3846.0,158.68,158.86,158.67,158.86,3846.0
2024-05-31 12:40:00,158.84,159.08,158.84,159.04,4911.0,158.84,159.08,158.84,159.04,4911.0
2024-05-31 12:45:00,159.07,159.19,159.0,159.08,4644.0,159.07,159.19,159.0,159.08,4644.0
2024-05-31 12:50:00,159.06,159.13,159.02,159.13,1000.0,159.06,159.13,159.02,159.13,1000.0
2024-05-31 12:55:00,159.15,159.16,159.09,159.15,2338.0,159.15,159.16,159.09,159.15,2338.0
2024-05-31 13:00:00,159.18,159.28,159.18,159.19,3323.0,159.18,159.28,159.18,159.19,3323.0
2024-05-31 13:05:00,159.16,159.17,159.03,159.08,3300.0,159.16,159.17,159.03,159.08,3300.0
2024-05-31 13:10:00,159.04,159.13,158.92,158.92,10746.0,159.04,159.13,158.92,158.92,10746.0
2024-05-31 13:15:00,158.92,159.05,158.9,158.97,3987.0,158.92,159.05,158.9,158.97,3987.0
2024-05-31 13:20:00,158.91,159.1,158.85,159.06,5877.0,158.91,159.1,158.85,159.06,5877.0
2024-05-31 13:25:00,159.06,159.14,159.04,159.05,6115.0,159.06,159.14,159.04,159.05,6115.0
2024-05-31 13:30:00,159.09,159.24,159.01,159.2,6080.0,159.09,159.24,159.01,159.2,6080.0
2024-05-31 13:35:00,159.19,159.19,159.04,159.14,2000.0,159.19,159.19,159.04,159.14,2000.0
2024-05-31 13:40:00,159.06,159.15,159.06,159.13,2911.0,159.06,159.15,159.06,159.13,2911.0
2024-05-31 13:45:00,159.11,159.14,159.06,159.08,3454.0,159.11,159.14,159.06,159.08,3454.0
2024-05-31 13:50:00,159.1,159.29,159.1,159.22,3952.0,159.1,159.29,159.1,159.22,3952.0
2024-05-31 13:55:00,159.23,159.43,159.2,159.43,2154.0,159.23,159.43,159.2,159.43,2154.0
2024-05-31 14:00:00,159.45,159.46,159.32,159.35,1802.0,159.45,159.46,159.32,159.35,1802.0
2024-05-31 14:05:00,159.31,159.34,159.22,159.25,4610.0,159.31,159.34,159.22,159.25,4610.0
2024-05-31 14:10:00,159.24,159.25,159.17,159.17,1704.0,159.24,159.25,159.17,159.17,1704.0
2024-05-31 14:15:00,159.18,159.35,159.17,159.35,3833.0,159.18,159.35,159.17,159.35,3833.0
2024-05-31 14:20:00,159.36,159.45,159.33,159.42,1900.0,159.36,159.45,159.33,159.42,1900.0
2024-05-31 14:25:00,159.45,159.47,159.37,159.46,2468.0,159.45,159.47,159.37,159.46,2468.0
2024-05-31 14:30:00,159.46,159.47,159.41,159.42,1724.0,159.46,159.47,159.41,159.42,1724.0
2024-05-31 14:35:00,159.46,159.53,159.43,159.46,2552.0,159.46,159.53,159.43,159.46,2552.0
2024-05-31 14:40:00,159.47,159.6,159.42,159.6,2176.0,159.47,159.6,159.42,159.6,2176.0
2024-05-31 14:45:00,159.59,159.59,159.43,159.44,2054.0,159.59,159.59,159.43,159.44,2054.0
2024-05-31 14:50:00,159.42,159.49,159.34,159.47,4961.0,159.42,159.49,159.34,159.47,4961.0
2024-05-31 14:55:00,159.5,159.66,159.5,159.59,5203.0,159.5,159.66,159.5,159.59,5203.0
2024-05-31 15:00:00,159.6,159.63,159.56,159.59,2335.0,159.6,159.63,159.56,159.59,2335.0
2024-05-31 15:05:00,159.56,159.83,159.56,159.82,3906.0,159.56,159.83,159.56,159.82,3906.0
2024-05-31 15:10:00,159.84,159.94,159.63,159.65,11480.0,159.84,159.94,159.63,159.65,11480.0
2024-05-31 15:15:00,159.64,159.74,159.59,159.72,5809.0,159.64,159.74,159.59,159.72,5809.0
2024-05-31 15:20:00,159.72,159.85,159.68,159.85,11909.0,159.72,159.85,159.68,159.85,11909.0
2024-05-31 15:25:00,159.82,160.03,159.76,159.96,8096.0,159.82,160.03,159.76,159.96,8096.0
2024-05-31 15:30:00,159.94,160.05,159.93,159.99,9626.0,159.94,160.05,159.93,159.99,9626.0
2024-05-31 15:35:00,159.96,160.01,159.93,159.99,6516.0,159.96,160.01,159.93,159.99,6516.0
2024-05-31 15:40:00,160.01,160.43,160.0,160.37,8734.0,160.01,160.43,160.0,160.37,8734.0
2024-05-31 15:45:00,160.41,160.52,160.33,160.43,9984.0,160.41,160.52,160.33,160.43,9984.0
2024-05-31 15:50:00,160.44,160.84,160.41,160.59,80121.0,160.44,160.84,160.41,160.59,80121.0
2024-05-31 15:55:00,160.44,160.56,160.15,160.37,136566.0,160.44,160.56,160.15,160.37,136566.0
2024-06-03 09:30:00,160.25,161.4,160.01,160.65,32377.0,160.25,161.4,160.01,160.65,32377.0
2024-06-03 09:35:00,160.77,161.36,160.77,161.13,13496.0,160.77,161.36,160.77,161.13,13496.0
2024-06-03 09:40:00,161.2,161.69,160.99,161.69,13692.0,161.2,161.69,160.99,161.69,13692.0
2024-06-03 09:45:00,161.8,162.04,161.46,161.48,10558.0,161.8,162.04,161.46,161.48,10558.0
2024-06-03 09:50:00,161.57,161.79,161.31,161.79,7873.0,161.57,161.79,161.31,161.79,7873.0
2024-06-03 09:55:00,161.77,162.09,161.72,162.09,12865.0,161.77,162.09,161.72,162.09,12865.0
2024-06-03 10:00:00,162.22,162.63,162.05,162.14,12580.0,162.22,162.63,162.05,162.14,12580.0
2024-06-03 10:05:00,162.14,162.19,161.72,162.06,16887.0,162.14,162.19,161.72,162.06,16887.0
2024-06-03 10:10:00,162.06,162.59,162.02,162.56,20776.0,162.06,162.59,162.02,162.56,20776.0
2024-06-03 10:15:00,162.55,162.75,162.4,162.4,5888.0,162.55,162.75,162.4,162.4,5888.0
2024-06-03 10:20:00,162.32,162.7,162.27,162.68,8740.0,162.32,162.7,162.27,162.68,8740.0
2024-06-03 10:25:00,162.68,162.75,162.38,162.38,11384.0,162.68,162.75,162.38,162.38,11384.0
2024-06-03 10:30:00,162.39,162.77,162.27,162.7,11177.0,162.39,162.77,162.27,162.7,11177.0
2024-06-03 10:35:00,162.63,162.75,162.34,162.59,6883.0,162.63,162.75,162.34,162.59,6883.0
2024-06-03 10:40:00,162.52,162.78,162.46,162.78,10395.0,162.52,162.78,162.46,162.78,10395.0
2024-06-03 10:45:00,162.77,162.79,161.86,162.06,22100.0,162.77,162.79,161.86,162.06,22100.0
2024-06-03 10:50:00,162.03,162.44,161.88,162.34,10279.0,162.03,162.44,161.88,162.34,10279.0
2024-06-03 10:55:00,162.34,162.39,162.03,162.23,5548.0,162.34,162.39,162.03,162.23,5548.0
2024-06-03 11:00:00,162.17,162.43,162.11,162.41,10704.0,162.17,162.43,162.11,162.41,10704.0
2024-06-03 11:05:00,162.38,162.38,161.84,161.84,9540.0,162.38,162.38,161.84,161.84,9540.0
2024-06-03 11:10:00,161.81,162.24,161.69,162.22,11850.0,161.81,162.24,161.69,162.22,11850.0
2024-06-03 11:15:00,162.22,162.35,162.1,162.28,8370.0,162.22,162.35,162.1,162.28,8370.0
2024-06-03 11:20:00,162.32,162.38,162.12,162.23,10404.0,162.32,162.38,162.12,162.23,10404.0
2024-06-03 11:25:00,162.24,162.6,162.18,162.56,13605.0,162.24,162.6,162.18,162.56,13605.0
2024-06-03 11:30:00,162.56,162.63,162.5,162.52,8477.0,162.56,162.63,162.5,162.52,8477.0
2024-06-03 11:35:00,162.48,162.85,162.43,162.69,15563.0,162.48,162.85,162.43,162.69,15563.0
2024-06-03 11:40:00,162.66,162.86,162.47,162.52,5450.0,162.66,162.86,162.47,162.52,5450.0
2024-06-03 11:45:00,162.51,162.58,162.3,162.3,10259.0,162.51,162.58,162.3,162.3,10259.0
2024-06-03 11:50:00,162.27,162.68,162.26,162.67,19581.0,162.27,162.68,162.26,162.67,19581.0
2024-06-03 11:55:00,162.57,162.63,162.49,162.52,5008.0,162.57,162.63,162.49,162.52,5008.0
2024-06-03 12:00:00,162.56,162.76,162.56,162.76,8889.0,162.56,162.76,162.56,162.76,8889.0
2024-06-03 12:05:00,162.74,162.81,162.56,162.65,7893.0,162.74,162.81,162.56,162.65,7893.0
2024-06-03 12:10:00,162.69,162.75,162.07,162.1,9534.0,162.69,162.75,162.07,162.1,9534.0
2024-06-03 12:15:00,162.06,162.14,161.69,161.69,4077.0,162.06,162.14,161.69,161.69,4077.0
2024-06-03 12:20:00,161.69,161.75,161.37,161.46,9990.0,161.69,161.75,161.37,161.46,9990.0
2024-06-03 12:25:00,161.5,161.64,161.4,161.59,8503.0,161.5,161.64,161.4,161.59,8503.0
2024-06-03 12:30:00,161.63,161.75,161.47,161.48,10675.0,161.63,161.75,161.47,161.48,10675.0
2024-06-03 12:35:00,161.48,161.85,161.41,161.84,10491.0,161.48,161.85,161.41,161.84,10491.0
2024-06-03 12:40:00,161.78,161.79,161.6,161.64,10528.0,161.78,161.79,161.6,161.64,10528.0
2024-06-03 12:45:00,161.61,161.77,161.54,161.67,6326.0,161.61,161.77,161.54,161.67,6326.0
2024-06-03 12:50:00,161.7,161.74,161.48,161.63,6018.0,161.7,161.74,161.48,161.63,6018.0
2024-06-03 12:55:00,161.65,161.68,161.29,161.31,6135.0,161.65,161.68,161.29,161.31,6135.0
2024-06-03 13:00:00,161.31,161.38,161.27,161.33,5413.0,161.31,161.38,161.27,161.33,5413.0
2024-06-03 13:05:00,161.32,161.4,161.01,161.04,5644.0,161.32,161.4,161.01,161.04,5644.0
2024-06-03 13:10:00,161.06,161.13,160.8,161.02,9618.0,161.06,161.13,160.8,161.02,9618.0
2024-06-03 13:15:00,161.06,161.43,161.01,161.41,12732.0,161.06,161.43,161.01,161.41,12732.0
2024-06-03 13:20:00,161.4,161.45,161.33,161.4,7171.0,161.4,161.45,161.33,161.4,7171.0
2024-06-03 13:25:00,161.41,161.55,161.39,161.43,7133.0,161.41,161.55,161.39,161.43,7133.0
2024-06-03 13:30:00,161.41,161.63,161.36,161.55,6361.0,161.41,161.63,161.36,161.55,6361.0
2024-06-03 13:35:00,161.55,161.73,161.47,161.73,6661.0,161.55,161.73,161.47,161.73,6661.0
2024-06-03 13:40:00,161.74,161.89,161.63,161.82,5071.0,161.74,161.89,161.63,161.82,5071.0
2024-06-03 13:45:00,161.85,162.01,161.85,161.93,10052.0,161.85,162.01,161.85,161.93,10052.0
2024-06-03 13:50:00,161.94,161.99,161.81,161.87,5550.0,161.94,161.99,161.81,161.87,5550.0
2024-06-03 13:55:00,161.92,161.95,161.7,161.93,10569.0,161.92,161.95,161.7,161.93,10569.0
2024-06-03 14:00:00,161.97,162.02,161.94,161.97,4856.0,161.97,162.02,161.94,161.97,4856.0
2024-06-03 14:05:00,161.97,162.02,161.87,161.9,5462.0,161.97,162.02,161.87,161.9,5462.0
2024-06-03 14:10:00,161.87,161.9,161.51,161.57,12198.0,161.87,161.9,161.51,161.57,12198.0
2024-06-03 14:15:00,161.57,161.7,161.56,161.68,9874.0,161.57,161.7,161.56,161.68,9874.0
2024-06-03 14:20:00,161.67,161.84,161.64,161.82,9788.0,161.67,161.84,161.64,161.82,9788.0
2024-06-03 14:25:00,161.83,162.02,161.75,161.83,14231.0,161.83,162.02,161.75,161.83,14231.0
2024-06-03 14:30:00,161.82,162.09,161.82,161.97,3630.0,161.82,162.09,161.82,161.97,3630.0
2024-06-03 14:35:00,161.98,162.1,161.94,162.06,5948.0,161.98,162.1,161.94,162.06,5948.0
2024-06-03 14:40:00,162.09,162.23,162.0,162.03,10026.0,162.09,162.23,162.0,162.03,10026.0
2024-06-03 14:45:00,161.98,162.12,161.93,162.12,10672.0,161.98,162.12,161.93,162.12,10672.0
2024-06-03 14:50:00,162.09,162.12,161.94,162.0,5852.0,162.09,162.12,161.94,162.0,5852.0
2024-06-03 14:55:00,162.0,162.12,161.95,162.11,7888.0,162.0,162.12,161.95,162.11,7888.0
2024-06-03 15:00:00,162.14,162.24,162.03,162.24,7649.0,162.14,162.24,162.03,162.24,7649.0
2024-06-03 15:05:00,162.32,162.33,162.14,162.16,5809.0,162.32,162.33,162.14,162.16,5809.0
2024-06-03 15:10:00,162.12,162.18,162.08,162.14,5453.0,162.12,162.18,162.08,162.14,5453.0
2024-06-03 15:15:00,162.14,162.26,162.09,162.23,10340.0,162.14,162.26,162.09,162.23,10340.0
2024-06-03 15:20:00,162.25,162.49,162.23,162.48,14749.0,162.25,162.49,162.23,162.48,14749.0
2024-06-03 15:25:00,162.5,162.62,162.48,162.52,8634.0,162.5,162.62,162.48,162.52,8634.0
2024-06-03 15:30:00,162.55,162.69,162.47,162.62,17260.0,162.55,162.69,162.47,162.62,17260.0
2024-06-03 15:35:00,162.59,162.78,162.57,162.78,28004.0,162.59,162.78,162.57,162.78,28004.0
2024-06-03 15:40:00,162.78,162.9,162.72,162.73,10147.0,162.78,162.9,162.72,162.73,10147.0
2024-06-03 15:45:00,162.75,163.09,162.72,163.09,16109.0,162.75,163.09,162.72,163.09,16109.0
2024-06-03 15:50:00,163.06,163.37,162.95,163.34,60592.0,163.06,163.37,162.95,163.34,60592.0
2024-06-03 15:55:00,163.37,163.73,163.36,163.68,105153.0,163.37,163.73,163.36,163.68,105153.0
2024-06-04 09:30:00,163.06,163.3,162.1,162.19,39240.0,163.06,163.3,162.1,162.19,39240.0
2024-06-04 09:35:00,162.25,162.9,162.19,162.82,3382.0,162.25,162.9,162.19,162.82,3382.0
2024-06-04 09:40:00,162.75,162.75,161.55,161.56,35447.0,162.75,162.75,161.55,161.56,35447.0
2024-06-04 09:45:00,161.59,162.07,161.38,161.38,20273.0,161.59,162.07,161.38,161.38,20273.0
2024-06-04 09:50:00,161.42,162.32,161.38,162.31,9685.0,161.42,162.32,161.38,162.31,9685.0
2024-06-04 09:55:00,162.41,162.47,162.13,162.44,6496.0,162.41,162.47,162.13,162.44,6496.0
2024-06-04 10:00:00,162.5,163.19,162.4,162.92,23841.0,162.5,163.19,162.4,162.92,23841.0
2024-06-04 10:05:00,162.87,163.2,162.81,163.1,12908.0,162.87,163.2,162.81,163.1,12908.0
2024-06-04 10:10:00,163.02,163.37,162.94,163.05,9822.0,163.02,163.37,162.94,163.05,9822.0
2024-06-04 10:15:00,163.07,163.2,162.95,162.95,8069.0,163.07,163.2,162.95,162.95,8069.0
2024-06-04 10:20:00,163.01,163.18,162.9,162.95,17681.0,163.01,163.18,162.9,162.95,17681.0
2024-06-04 10:25:00,163.04,163.21,162.91,163.01,17429.0,163.04,163.21,162.91,163.01,17429.0
2024-06-04 10:30:00,163.01,163.34,163.01,163.14,7567.0,163.01,163.34,163.01,163.14,7567.0
2024-06-04 10:35:00,163.2,163.35,163.14,163.28,9002.0,163.2,163.35,163.14,163.28,9002.0
2024-06-04 10:40:00,163.36,163.89,163.35,163.62,13555.0,163.36,163.89,163.35,163.62,13555.0
2024-06-04 10:45:00,163.64,163.73,163.46,163.56,7779.0,163.64,163.73,163.46,163.56,7779.0
2024-06-04 10:50:00,163.61,163.61,163.43,163.47,6188.0,163.61,163.61,163.43,163.47,6188.0
2024-06-04 10:55:00,163.47,163.55,163.42,163.49,10322.0,163.47,163.55,163.42,163.49,10322.0
2024-06-04 11:00:00,163.51,163.79,163.43,163.79,5481.0,163.51,163.79,163.43,163.79,5481.0
2024-06-04 11:05:00,163.8,163.82,163.68,163.78,24234.0,163.8,163.82,163.68,163.78,24234.0
2024-06-04 11:10:00,163.83,164.17,163.83,164.17,7904.0,163.83,164.17,163.83,164.17,7904.0
2024-06-04 11:15:00,164.17,164.25,163.87,163.87,6237.0,164.17,164.25,163.87,163.87,6237.0
2024-06-04 11:20:00,163.78,164.19,163.78,164.19,7083.0,163.78,164.19,163.78,164.19,7083.0
2024-06-04 11:25:00,164.2,164.22,164.0,164.02,2204.0,164.2,164.22,164.0,164.02,2204.0
2024-06-04 11:30:00,163.98,163.98,163.69,163.69,4980.0,163.98,163.98,163.69,163.69,4980.0
2024-06-04 11:35:00,163.72,164.2,163.71,164.19,7201.0,163.72,164.2,163.71,164.19,7201.0
2024-06-04 11:40:00,164.1,164.15,163.81,163.83,5336.0,164.1,164.15,163.81,163.83,5336.0
2024-06-04 11:45:00,163.83,163.95,163.78,163.89,3917.0,163.83,163.95,163.78,163.89,3917.0
2024-06-04 11:50:00,163.86,164.05,163.81,164.05,4725.0,163.86,164.05,163.81,164.05,4725.0
2024-06-04 11:55:00,164.08,164.15,164.02,164.09,2214.0,164.08,164.15,164.02,164.09,2214.0
2024-06-04 12:00:00,164.14,164.22,164.04,164.18,5856.0,164.14,164.22,164.04,164.18,5856.0
2024-06-04 12:05:00,164.15,164.34,164.0,164.08,14452.0,164.15,164.34,164.0,164.08,14452.0
2024-06-04 12:10:00,164.07,164.47,163.91,164.42,8199.0,164.07,164.47,163.91,164.42,8199.0
2024-06-04 12:15:00,164.37,164.46,164.3,164.34,4381.0,164.37,164.46,164.3,164.34,4381.0
2024-06-04 12:20:00,164.38,164.41,164.16,164.22,2722.0,164.38,164.41,164.16,164.22,2722.0
2024-06-04 12:25:00,164.26,164.4,164.2,164.4,3862.0,164.26,164.4,164.2,164.4,3862.0
2024-06-04 12:30:00,164.42,164.53,164.37,164.37,4925.0,164.42,164.53,164.37,164.37,4925.0
2024-06-04 12:35:00,164.32,164.59,164.3,164.58,6796.0,164.32,164.59,164.3,164.58,6796.0
2024-06-04 12:40:00,164.61,165.06,164.61,164.88,6420.0,164.61,165.06,164.61,164.88,6420.0
2024-06-04 12:45:00,164.97,165.3,164.97,165.24,23801.0,164.97,165.3,164.97,165.24,23801.0
2024-06-04 12:50:00,165.21,165.23,164.97,165.14,18637.0,165.21,165.23,164.97,165.14,18637.0
2024-06-04 12:55:00,165.2,165.33,165.06,165.06,12004.0,165.2,165.33,165.06,165.06,12004.0
2024-06-04 13:00:00,165.04,165.15,164.95,165.15,5314.0,165.04,165.15,164.95,165.15,5314.0
2024-06-04 13:05:00,165.15,165.16,164.85,165.01,13600.0,165.15,165.16,164.85,165.01,13600.0
2024-06-04 13:10:00,165.01,165.36,164.92,165.28,7989.0,165.01,165.36,164.92,165.28,7989.0
2024-06-04 13:15:00,165.28,165.37,165.18,165.37,11502.0,165.28,165.37,165.18,165.37,11502.0
2024-06-04 13:20:00,165.38,165.46,165.32,165.46,8742.0,165.38,165.46,165.32,165.46,8742.0
2024-06-04 13:25:00,165.42,165.6,165.35,165.58,12355.0,165.42,165.6,165.35,165.58,12355.0
2024-06-04 13:30:00,165.62,165.66,165.53,165.61,4413.0,165.62,165.66,165.53,165.61,4413.0
2024-06-04 13:35:00,165.6,165.82,165.55,165.78,12277.0,165.6,165.82,165.55,165.78,12277.0
2024-06-04 13:40:00,165.78,165.8,165.54,165.71,8376.0,165.78,165.8,165.54,165.71,8376.0
2024-06-04 13:45:00,165.71,165.91,165.71,165.81,3786.0,165.71,165.91,165.71,165.81,3786.0
2024-06-04 13:50:00,165.84,165.88,165.66,165.67,4252.0,165.84,165.88,165.66,165.67,4252.0
2024-06-04 13:55:00,165.67,165.79,165.65,165.75,6210.0,165.67,165.79,165.65,165.75,6210.0
2024-06-04 14:00:00,165.76,165.87,165.72,165.86,3276.0,165.76,165.87,165.72,165.86,3276.0
2024-06-04 14:05:00,165.81,165.83,165.6,165.64,6139.0,165.81,165.83,165.6,165.64,6139.0
2024-06-04 14:10:00,165.63,165.69,165.56,165.62,5254.0,165.63,165.69,165.56,165.62,5254.0
2024-06-04 14:15:00,165.66,165.99,165.66,165.92,6170.0,165.66,165.99,165.66,165.92,6170.0
2024-06-04 14:20:00,166.0,166.29,165.99,166.11,8871.0,166.0,166.29,165.99,166.11,8871.0
2024-06-04 14:25:00,166.14,166.17,165.76,165.82,21283.0,166.14,166.17,165.76,165.82,21283.0
2024-06-04 14:30:00,165.77,165.87,165.68,165.81,15363.0,165.77,165.87,165.68,165.81,15363.0
2024-06-04 14:35:00,165.87,165.93,165.79,165.87,6349.0,165.87,165.93,165.79,165.87,6349.0
2024-06-04 14:40:00,165.87,166.01,165.81,166.01,3731.0,165.87,166.01,165.81,166.01,3731.0
2024-06-04 14:45:00,166.04,166.16,166.02,166.06,6327.0,166.04,166.16,166.02,166.06,6327.0
2024-06-04 14:50:00,166.06,166.2,166.01,166.01,8976.0,166.06,166.2,166.01,166.01,8976.0
2024-06-04 14:55:00,166.01,166.01,165.84,165.89,7598.0,166.01,166.01,165.84,165.89,7598.0
2024-06-04 15:00:00,165.86,165.86,165.49,165.59,17144.0,165.86,165.86,165.49,165.59,17144.0
2024-06-04 15:05:00,165.6,165.74,165.4,165.4,12654.0,165.6,165.74,165.4,165.4,12654.0
2024-06-04 15:10:00,165.47,165.67,165.4,165.63,7985.0,165.47,165.67,165.4,165.63,7985.0
2024-06-04 15:15:00,165.63,165.82,165.59,165.8,11918.0,165.63,165.82,165.59,165.8,11918.0
2024-06-04 15:20:00,165.8,165.87,165.71,165.84,8062.0,165.8,165.87,165.71,165.84,8062.0
2024-06-04 15:25:00,165.84,166.02,165.79,166.0,11828.0,165.84,166.02,165.79,166.0,11828.0
2024-06-04 15:30:00,166.0,166.0,165.78,165.87,12671.0,166.0,166.0,165.78,165.87,12671.0
2024-06-04 15:35:00,165.85,165.87,165.59,165.66,12297.0,165.85,165.87,165.59,165.66,12297.0
2024-06-04 15:40:00,165.7,165.84,165.64,165.83,10174.0,165.7,165.84,165.64,165.83,10174.0
2024-06-04 15:45:00,165.76,165.91,165.57,165.85,16211.0,165.76,165.91,165.57,165.85,16211.0
2024-06-04 15:50:00,165.85,165.91,165.61,165.68,34046.0,165.85,165.91,165.61,165.68,34046.0
2024-06-04 15:55:00,165.68,166.04,165.62,165.95,107190.0,165.68,166.04,165.62,165.95,107190.0
2024-06-05 09:30:00,166.5,167.11,166.2,166.2,30245.0,166.5,167.11,166.2,166.2,30245.0
2024-06-05 09:35:00,166.18,166.59,166.0,166.11,8089.0,166.18,166.59,166.0,166.11,8089.0
2024-06-05 09:40:00,166.05,166.16,165.59,165.78,14886.0,166.05,166.16,165.59,165.78,14886.0
2024-06-05 09:45:00,165.83,165.9,165.33,165.36,4975.0,165.83,165.9,165.33,165.36,4975.0
2024-06-05 09:50:00,165.31,165.61,165.24,165.61,10101.0,165.31,165.61,165.24,165.61,10101.0
2024-06-05 09:55:00,165.53,165.63,165.22,165.49,10081.0,165.53,165.63,165.22,165.49,10081.0
2024-06-05 10:00:00,165.38,166.19,165.07,166.19,5426.0,165.38,166.19,165.07,166.19,5426.0
2024-06-05 10:05:00,166.09,166.22,165.53,165.58,6597.0,166.09,166.22,165.53,165.58,6597.0
2024-06-05 10:10:00,165.56,165.75,165.5,165.55,20489.0,165.56,165.75,165.5,165.55,20489.0
2024-06-05 10:15:00,165.55,165.65,165.43,165.52,9017.0,165.55,165.65,165.43,165.52,9017.0
2024-06-05 10:20:00,165.5,165.66,165.45,165.56,4600.0,165.5,165.66,165.45,165.56,4600.0
2024-06-05 10:25:00,165.55,165.74,165.46,165.74,10863.0,165.55,165.74,165.46,165.74,10863.0
2024-06-05 10:30:00,165.96,166.19,165.96,165.97,6422.0,165.96,166.19,165.96,165.97,6422.0
2024-06-05 10:35:00,166.03,166.03,165.26,165.76,11784.0,166.03,166.03,165.26,165.76,11784.0
2024-06-05 10:40:00,165.79,165.79,165.56,165.71,3042.0,165.79,165.79,165.56,165.71,3042.0
2024-06-05 10:45:00,165.67,166.33,165.67,166.26,7332.0,165.67,166.33,165.67,166.26,7332.0
2024-06-05 10:50:00,166.33,166.41,166.19,166.27,6517.0,166.33,166.41,166.19,166.27,6517.0
2024-06-05 10:55:00,166.27,166.34,166.15,166.15,4418.0,166.27,166.34,166.15,166.15,4418.0
2024-06-05 11:00:00,166.18,166.52,166.18,166.52,4608.0,166.18,166.52,166.18,166.52,4608.0
2024-06-05 11:05:00,166.46,166.86,166.46,166.55,9956.0,166.46,166.86,166.46,166.55,9956.0
2024-06-05 11:10:00,166.55,166.68,166.37,166.54,9325.0,166.55,166.68,166.37,166.54,9325.0
2024-06-05 11:15:00,166.6,167.01,166.58,167.01,18119.0,166.6,167.01,166.58,167.01,18119.0
2024-06-05 11:20:00,166.97,167.2,166.88,167.11,12085.0,166.97,167.2,166.88,167.11,12085.0
2024-06-05 11:25:00,167.16,167.16,166.93,167.04,4713.0,167.16,167.16,166.93,167.04,4713.0
2024-06-05 11:30:00,167.06,167.31,166.99,167.28,13480.0,167.06,167.31,166.99,167.28,13480.0
2024-06-05 11:35:00,167.35,167.41,167.3,167.41,4587.0,167.35,167.41,167.3,167.41,4587.0
2024-06-05 11:40:00,167.44,167.6,167.29,167.49,4600.0,167.44,167.6,167.29,167.49,4600.0
2024-06-05 11:45:00,167.5,167.58,167.43,167.53,5849.0,167.5,167.58,167.43,167.53,5849.0
2024-06-05 11:50:00,167.53,167.75,167.51,167.71,3700.0,167.53,167.75,167.51,167.71,3700.0
2024-06-05 11:55:00,167.66,167.73,167.5,167.69,5696.0,167.66,167.73,167.5,167.69,5696.0
2024-06-05 12:00:00,167.62,167.62,167.3,167.4,4029.0,167.62,167.62,167.3,167.4,4029.0
2024-06-05 12:05:00,167.36,167.53,167.33,167.37,4390.0,167.36,167.53,167.33,167.37,4390.0
2024-06-05 12:10:00,167.32,167.35,167.22,167.26,2823.0,167.32,167.35,167.22,167.26,2823.0
2024-06-05 12:15:00,167.2,167.26,167.02,167.02,2211.0,167.2,167.26,167.02,167.02,2211.0
2024-06-05 12:20:00,167.05,167.28,167.01,167.24,3823.0,167.05,167.28,167.01,167.24,3823.0
2024-06-05 12:25:00,167.24,167.24,166.99,167.0,5376.0,167.24,167.24,166.99,167.0,5376.0
2024-06-05 12:30:00,167.02,167.02,166.83,166.92,6591.0,167.02,167.02,166.83,166.92,6591.0
2024-06-05 12:35:00,166.93,167.04,166.88,166.99,6798.0,166.93,167.04,166.88,166.99,6798.0
2024-06-05 12:40:00,166.97,167.18,166.97,167.18,5753.0,166.97,167.18,166.97,167.18,5753.0
2024-06-05 12:45:00,167.17,167.17,167.02,167.12,5590.0,167.17,167.17,167.02,167.12,5590.0
2024-06-05 12:50:00,167.11,167.28,167.08,167.13,7244.0,167.11,167.28,167.08,167.13,7244.0
2024-06-05 12:55:00,167.18,167.37,167.17,167.29,5788.0,167.18,167.37,167.17,167.29,5788.0
2024-06-05 13:00:00,167.36,167.38,167.24,167.31,4598.0,167.36,167.38,167.24,167.31,4598.0
2024-06-05 13:05:00,167.34,167.44,167.34,167.38,1200.0,167.34,167.44,167.34,167.38,1200.0
2024-06-05 13:10:00,167.47,167.53,167.44,167.46,2725.0,167.47,167.53,167.44,167.46,2725.0
2024-06-05 13:15:00,167.36,167.46,167.29,167.31,5346.0,167.36,167.46,167.29,167.31,5346.0
2024-06-05 13:20:00,167.18,167.18,166.99,167.0,2526.0,167.18,167.18,166.99,167.0,2526.0
2024-06-05 13:25:00,166.96,167.2,166.96,167.2,2725.0,166.96,167.2,166.96,167.2,2725.0
2024-06-05 13:30:00,167.29,167.33,167.14,167.21,4348.0,167.29,167.33,167.14,167.21,4348.0
2024-06-05 13:35:00,167.15,167.15,167.1,167.15,900.0,167.15,167.15,167.1,167.15,900.0
2024-06-05 13:40:00,167.14,167.15,167.06,167.09,3138.0,167.14,167.15,167.06,167.09,3138.0
2024-06-05 13:45:00,167.09,167.31,167.09,167.31,8840.0,167.09,167.31,167.09,167.31,8840.0
2024-06-05 13:50:00,167.25,167.37,167.12,167.37,4189.0,167.25,167.37,167.12,167.37,4189.0
2024-06-05 13:55:00,167.33,167.45,167.27,167.27,5316.0,167.33,167.45,167.27,167.27,5316.0
2024-06-05 14:00:00,167.26,167.42,167.15,167.37,7338.0,167.26,167.42,167.15,167.37,7338.0
2024-06-05 14:05:00,167.35,167.49,167.27,167.49,5397.0,167.35,167.49,167.27,167.49,5397.0
2024-06-05 14:10:00,167.5,167.6,167.44,167.59,6467.0,167.5,167.6,167.44,167.59,6467.0
2024-06-05 14:15:00,167.58,167.61,167.48,167.53,3884.0,167.58,167.61,167.48,167.53,3884.0
2024-06-05 14:20:00,167.55,167.57,167.44,167.55,3500.0,167.55,167.57,167.44,167.55,3500.0
2024-06-05 14:25:00,167.55,167.71,167.52,167.58,8517.0,167.55,167.71,167.52,167.58,8517.0
2024-06-05 14:30:00,167.55,167.64,167.54,167.61,3627.0,167.55,167.64,167.54,167.61,3627.0
2024-06-05 14:35:00,167.62,167.66,167.52,167.55,4463.0,167.62,167.66,167.52,167.55,4463.0
2024-06-05 14:40:00,167.56,167.62,167.53,167.53,1886.0,167.56,167.62,167.53,167.53,1886.0
2024-06-05 14:45:00,167.51,167.53,167.33,167.33,3746.0,167.51,167.53,167.33,167.33,3746.0
2024-06-05 14:50:00,167.34,167.36,167.31,167.36,2745.0,167.34,167.36,167.31,167.36,2745.0
2024-06-05 14:55:00,167.35,167.55,167.29,167.47,6323.0,167.35,167.55,167.29,167.47,6323.0
2024-06-05 15:00:00,167.44,167.45,167.32,167.39,3177.0,167.44,167.45,167.32,167.39,3177.0
2024-06-05 15:05:00,167.39,167.46,167.36,167.43,3067.0,167.39,167.46,167.36,167.43,3067.0
2024-06-05 15:10:00,167.41,167.58,167.36,167.5,14472.0,167.41,167.58,167.36,167.5,14472.0
2024-06-05 15:15:00,167.48,167.54,167.36,167.46,5490.0,167.48,167.54,167.36,167.46,5490.0
2024-06-05 15:20:00,167.44,167.58,167.41,167.5,6834.0,167.44,167.58,167.41,167.5,6834.0
2024-06-05 15:25:00,167.51,167.66,167.5,167.62,6078.0,167.51,167.66,167.5,167.62,6078.0
2024-06-05 15:30:00,167.62,167.62,167.34,167.44,20887.0,167.62,167.62,167.34,167.44,20887.0
2024-06-05 15:35:00,167.46,167.6,167.14,167.14,26233.0,167.46,167.6,167.14,167.14,26233.0
2024-06-05 15:40:00,167.16,167.17,166.92,167.15,17813.0,167.16,167.17,166.92,167.15,17813.0
2024-06-05 15:45:00,167.16,167.28,167.06,167.21,17041.0,167.16,167.28,167.06,167.21,17041.0
2024-06-05 15:50:00,167.21,167.47,167.15,167.25,68290.0,167.21,167.47,167.15,167.25,68290.0
2024-06-05 15:55:00,167.25,167.53,167.16,167.45,92458.0,167.25,167.53,167.16,167.45,92458.0
2024-06-06 09:30:00,167.12,167.49,166.97,167.16,19899.0,167.12,167.49,166.97,167.16,19899.0
2024-06-06 09:35:00,167.22,167.87,167.21,167.78,3425.0,167.22,167.87,167.21,167.78,3425.0
2024-06-06 09:40:00,167.87,168.02,167.73,167.75,5084.0,167.87,168.02,167.73,167.75,5084.0
2024-06-06 09:45:00,167.65,168.38,167.63,168.33,2794.0,167.65,168.38,167.63,168.33,2794.0
2024-06-06 09:50:00,168.31,168.59,168.13,168.48,4479.0,168.31,168.59,168.13,168.48,4479.0
2024-06-06 09:55:00,168.48,168.68,168.44,168.59,6423.0,168.48,168.68,168.44,168.59,6423.0
2024-06-06 10:00:00,168.59,168.68,168.09,168.09,15632.0,168.59,168.68,168.09,168.09,15632.0
2024-06-06 10:05:00,167.81,168.13,167.49,168.0,9292.0,167.81,168.13,167.49,168.0,9292.0
2024-06-06 10:10:00,168.0,168.1,167.76,167.86,15847.0,168.0,168.1,167.76,167.86,15847.0
2024-06-06 10:15:00,167.87,168.01,167.86,168.0,1543.0,167.87,168.01,167.86,168.0,1543.0
2024-06-06 10:20:00,168.0,168.06,167.79,168.01,4429.0,168.0,168.06,167.79,168.01,4429.0
2024-06-06 10:25:00,168.01,168.01,167.85,167.92,2437.0,168.01,168.01,167.85,167.92,2437.0
2024-06-06 10:30:00,167.84,167.88,167.71,167.79,6082.0,167.84,167.88,167.71,167.79,6082.0
2024-06-06 10:35:00,167.86,168.06,167.8,167.9,7071.0,167.86,168.06,167.8,167.9,7071.0
2024-06-06 10:40:00,167.91,167.94,167.76,167.88,22004.0,167.91,167.94,167.76,167.88,22004.0
2024-06-06 10:45:00,167.8,167.85,167.51,167.72,12413.0,167.8,167.85,167.51,167.72,12413.0
2024-06-06 10:50:00,167.67,167.81,167.65,167.77,5727.0,167.67,167.81,167.65,167.77,5727.0
2024-06-06 10:55:00,167.82,167.98,167.79,167.89,6692.0,167.82,167.98,167.79,167.89,6692.0
2024-06-06 11:00:00,167.91,167.96,167.7,167.72,7575.0,167.91,167.96,167.7,167.72,7575.0
2024-06-06 11:05:00,167.73,167.99,167.73,167.89,9604.0,167.73,167.99,167.73,167.89,9604.0
2024-06-06 11:10:00,167.95,168.09,167.92,168.02,3832.0,167.95,168.09,167.92,168.02,3832.0
2024-06-06 11:15:00,168.08,168.08,167.87,167.95,12507.0,168.08,168.08,167.87,167.95,12507.0
2024-06-06 11:20:00,167.98,168.05,167.81,167.95,12412.0,167.98,168.05,167.81,167.95,12412.0
2024-06-06 11:25:00,167.96,168.03,167.91,167.96,2095.0,167.96,168.03,167.91,167.96,2095.0
2024-06-06 11:30:00,167.97,167.97,167.77,167.77,4006.0,167.97,167.97,167.77,167.77,4006.0
2024-06-06 11:35:00,167.77,167.84,167.56,167.61,19209.0,167.77,167.84,167.56,167.61,19209.0
2024-06-06 11:40:00,167.6,167.66,167.38,167.38,6511.0,167.6,167.66,167.38,167.38,6511.0
2024-06-06 11:45:00,167.48,167.48,167.36,167.43,1464.0,167.48,167.48,167.36,167.43,1464.0
2024-06-06 11:50:00,167.42,167.45,167.19,167.29,5353.0,167.42,167.45,167.19,167.29,5353.0
2024-06-06 11:55:00,167.14,167.23,167.14,167.15,1414.0,167.14,167.23,167.14,167.15,1414.0
2024-06-06 12:00:00,167.12,167.13,166.92,166.93,2997.0,167.12,167.13,166.92,166.93,2997.0
2024-06-06 12:05:00,166.95,167.11,166.93,167.1,4041.0,166.95,167.11,166.93,167.1,4041.0
2024-06-06 12:10:00,167.06,167.06,166.88,166.93,3494.0,167.06,167.06,166.88,166.93,3494.0
2024-06-06 12:15:00,166.89,166.89,166.67,166.74,3205.0,166.89,166.89,166.67,166.74,3205.0
2024-06-06 12:20:00,166.77,166.95,166.73,166.91,4702.0,166.77,166.95,166.73,166.91,4702.0
2024-06-06 12:25:00,166.93,166.93,166.63,166.82,5234.0,166.93,166.93,166.63,166.82,5234.0
2024-06-06 12:30:00,166.87,166.94,166.87,166.89,68427.0,166.87,166.94,166.87,166.89,68427.0
2024-06-06 12:35:00,166.86,166.96,166.62,166.62,5822.0,166.86,166.96,166.62,166.62,5822.0
2024-06-06 12:40:00,166.63,166.68,166.56,166.59,1813.0,166.63,166.68,166.56,166.59,1813.0
2024-06-06 12:45:00,166.58,166.63,166.49,166.51,10624.0,166.58,166.63,166.49,166.51,10624.0
2024-06-06 12:50:00,166.53,166.66,166.48,166.63,4382.0,166.53,166.66,166.48,166.63,4382.0
2024-06-06 12:55:00,166.64,166.71,166.57,166.71,1860.0,166.64,166.71,166.57,166.71,1860.0
2024-06-06 13:00:00,166.66,166.95,166.65,166.93,5025.0,166.66,166.95,166.65,166.93,5025.0
2024-06-06 13:05:00,166.89,166.95,166.87,166.88,700.0,166.89,166.95,166.87,166.88,700.0
2024-06-06 13:10:00,166.88,166.94,166.84,166.88,3795.0,166.88,166.94,166.84,166.88,3795.0
2024-06-06 13:15:00,166.92,167.13,166.88,166.98,11364.0,166.92,167.13,166.88,166.98,11364.0
2024-06-06 13:20:00,166.93,166.93,166.36,166.36,39940.0,166.93,166.93,166.36,166.36,39940.0
2024-06-06 13:25:00,166.34,166.69,166.34,166.61,7962.0,166.34,166.69,166.34,166.61,7962.0
2024-06-06 13:30:00,166.64,166.79,166.63,166.74,4278.0,166.64,166.79,166.63,166.74,4278.0
2024-06-06 13:35:00,166.74,167.04,166.72,167.03,8433.0,166.74,167.04,166.72,167.03,8433.0
2024-06-06 13:40:00,166.97,166.97,166.63,166.84,5600.0,166.97,166.97,166.63,166.84,5600.0
2024-06-06 13:45:00,166.8,166.92,166.72,166.92,3835.0,166.8,166.92,166.72,166.92,3835.0
2024-06-06 13:50:00,166.92,166.93,166.83,166.93,2997.0,166.92,166.93,166.83,166.93,2997.0
2024-06-06 13:55:00,166.93,166.95,166.76,166.78,5489.0,166.93,166.95,166.76,166.78,5489.0
2024-06-06 14:00:00,166.81,166.86,166.78,166.81,2900.0,166.81,166.86,166.78,166.81,2900.0
2024-06-06 14:05:00,166.76,166.77,166.5,166.56,5749.0,166.76,166.77,166.5,166.56,5749.0
2024-06-06 14:10:00,166.49,166.53,166.43,166.43,5735.0,166.49,166.53,166.43,166.43,5735.0
2024-06-06 14:15:00,166.39,166.6,166.37,166.6,3413.0,166.39,166.6,166.37,166.6,3413.0
2024-06-06 14:20:00,166.58,166.65,166.52,166.64,28643.0,166.58,166.65,166.52,166.64,28643.0
2024-06-06 14:25:00,166.59,166.64,166.45,166.59,4519.0,166.59,166.64,166.45,166.59,4519.0
2024-06-06 14:30:00,166.53,166.58,166.43,166.56,5037.0,166.53,166.58,166.43,166.56,5037.0
2024-06-06 14:35:00,166.56,166.58,166.5,166.52,2321.0,166.56,166.58,166.5,166.52,2321.0
2024-06-06 14:40:00,166.54,166.6,166.46,166.47,4888.0,166.54,166.6,166.46,166.47,4888.0
2024-06-06 14:45:00,166.51,166.6,166.5,166.59,4008.0,166.51,166.6,166.5,166.59,4008.0
2024-06-06 14:50:00,166.56,166.85,166.56,166.74,4283.0,166.56,166.85,166.56,166.74,4283.0
2024-06-06 14:55:00,166.74,166.74,166.64,166.7,1884.0,166.74,166.74,166.64,166.7,1884.0
2024-06-06 15:00:00,166.63,166.72,166.58,166.72,2864.0,166.63,166.72,166.58,166.72,2864.0
2024-06-06 15:05:00,166.79,166.84,166.71,166.71,3491.0,166.79,166.84,166.71,166.71,3491.0
2024-06-06 15:10:00,166.75,166.77,166.27,166.27,6967.0,166.75,166.77,166.27,166.27,6967.0
2024-06-06 15:15:00,166.21,166.43,166.2,166.39,9159.0,166.21,166.43,166.2,166.39,9159.0
2024-06-06 15:20:00,166.43,166.55,166.37,166.4,24609.0,166.43,166.55,166.37,166.4,24609.0
2024-06-06 15:25:00,166.4,166.4,166.06,166.12,15955.0,166.4,166.4,166.06,166.12,15955.0
2024-06-06 15:30:00,166.08,166.21,166.01,166.14,12821.0,166.08,166.21,166.01,166.14,12821.0
2024-06-06 15:35:00,166.12,166.14,165.94,165.96,13199.0,166.12,166.14,165.94,165.96,13199.0
2024-06-06 15:40:00,165.96,165.96,165.45,165.47,14851.0,165.96,165.96,165.45,165.47,14851.0
2024-06-06 15:45:00,165.49,165.95,165.48,165.66,23445.0,165.49,165.95,165.48,165.66,23445.0
2024-06-06 15:50:00,165.7,165.87,165.55,165.87,42450.0,165.7,165.87,165.55,165.87,42450.0
2024-06-06 15:55:00,165.87,166.03,165.57,165.64,113014.0,165.87,166.03,165.57,165.64,113014.0
2024-06-07 09:30:00,165.65,165.94,164.87,165.71,24694.0,165.65,165.94,164.87,165.71,24694.0
2024-06-07 09:35:00,165.66,165.81,165.36,165.72,12250.0,165.66,165.81,165.36,165.72,12250.0
2024-06-07 09:40:00,165.81,165.81,165.41,165.71,4060.0,165.81,165.81,165.41,165.71,4060.0
2024-06-07 09:45:00,165.66,165.69,165.0,165.53,9509.0,165.66,165.69,165.0,165.53,9509.0
2024-06-07 09:50:00,165.59,165.95,165.11,165.27,16261.0,165.59,165.95,165.11,165.27,16261.0
2024-06-07 09:55:00,165.29,165.53,164.87,165.53,19784.0,165.29,165.53,164.87,165.53,19784.0
2024-06-07 10:00:00,165.55,165.84,165.29,165.7,24912.0,165.55,165.84,165.29,165.7,24912.0
2024-06-07 10:05:00,165.77,165.85,165.56,165.71,5577.0,165.77,165.85,165.56,165.71,5577.0
2024-06-07 10:10:00,165.71,165.76,165.34,165.34,6225.0,165.71,165.76,165.34,165.34,6225.0
2024-06-07 10:15:00,165.36,165.36,164.7,164.95,35591.0,165.36,165.36,164.7,164.95,35591.0
2024-06-07 10:20:00,164.97,165.15,164.8,164.82,19538.0,164.97,165.15,164.8,164.82,19538.0
2024-06-07 10:25:00,164.83,164.91,164.66,164.66,3613.0,164.83,164.91,164.66,164.66,3613.0
2024-06-07 10:30:00,164.72,164.99,164.67,164.99,9989.0,164.72,164.99,164.67,164.99,9989.0
2024-06-07 10:35:00,165.03,165.6,164.87,165.6,7315.0,165.03,165.6,164.87,165.6,7315.0
2024-06-07 10:40:00,165.58,165.58,165.34,165.37,4905.0,165.58,165.58,165.34,165.37,4905.0
2024-06-07 10:45:00,165.37,165.84,165.36,165.79,7096.0,165.37,165.84,165.36,165.79,7096.0
2024-06-07 10:50:00,165.67,165.73,165.49,165.49,6980.0,165.67,165.73,165.49,165.49,6980.0
2024-06-07 10:55:00,165.51,165.51,165.34,165.47,4876.0,165.51,165.51,165.34,165.47,4876.0
2024-06-07 11:00:00,165.41,165.48,165.33,165.47,5353.0,165.41,165.48,165.33,165.47,5353.0
2024-06-07 11:05:00,165.47,165.47,165.09,165.16,4087.0,165.47,165.47,165.09,165.16,4087.0
2024-06-07 11:10:00,165.16,165.31,165.04,165.27,2982.0,165.16,165.31,165.04,165.27,2982.0
2024-06-07 11:15:00,165.27,165.41,165.25,165.28,6580.0,165.27,165.41,165.25,165.28,6580.0
2024-06-07 11:20:00,165.26,165.72,165.25,165.61,4511.0,165.26,165.72,165.25,165.61,4511.0
2024-06-07 11:25:00,165.63,165.75,165.55,165.67,6781.0,165.63,165.75,165.55,165.67,6781.0
2024-06-07 11:30:00,165.8,165.81,165.71,165.71,2938.0,165.8,165.81,165.71,165.71,2938.0
2024-06-07 11:35:00,165.72,165.73,165.47,165.53,7553.0,165.72,165.73,165.47,165.53,7553.0
2024-06-07 11:40:00,165.56,165.58,165.36,165.4,2472.0,165.56,165.58,165.36,165.4,2472.0
2024-06-07 11:45:00,165.43,165.45,165.29,165.34,4959.0,165.43,165.45,165.29,165.34,4959.0
2024-06-07 11:50:00,165.32,165.64,165.3,165.42,43453.0,165.32,165.64,165.3,165.42,43453.0
2024-06-07 11:55:00,165.47,166.07,165.46,166.07,6678.0,165.47,166.07,165.46,166.07,6678.0
2024-06-07 12:00:00,166.0,166.25,165.86,166.22,6492.0,166.0,166.25,165.86,166.22,6492.0
2024-06-07 12:05:00,166.25,166.43,166.18,166.24,4928.0,166.25,166.43,166.18,166.24,4928.0
2024-06-07 12:10:00,166.28,166.3,166.13,166.17,4372.0,166.28,166.3,166.13,166.17,4372.0
2024-06-07 12:15:00,166.18,166.36,166.13,166.14,7460.0,166.18,166.36,166.13,166.14,7460.0
2024-06-07 12:20:00,166.15,166.25,165.99,166.07,9043.0,166.15,166.25,165.99,166.07,9043.0
2024-06-07 12:25:00,166.13,166.13,165.64,165.64,12092.0,166.13,166.13,165.64,165.64,12092.0
2024-06-07 12:30:00,165.76,165.82,165.71,165.75,1911.0,165.76,165.82,165.71,165.75,1911.0
2024-06-07 12:35:00,165.82,165.82,165.71,165.78,2549.0,165.82,165.82,165.71,165.78,2549.0
2024-06-07 12:40:00,165.75,165.81,165.62,165.74,7621.0,165.75,165.81,165.62,165.74,7621.0
2024-06-07 12:45:00,165.72,165.79,165.49,165.59,8419.0,165.72,165.79,165.49,165.59,8419.0
2024-06-07 12:50:00,165.54,165.56,165.47,165.49,5076.0,165.54,165.56,165.47,165.49,5076.0
2024-06-07 12:55:00,165.45,165.51,165.33,165.35,17440.0,165.45,165.51,165.33,165.35,17440.0
2024-06-07 13:00:00,165.34,165.34,164.96,165.2,6561.0,165.34,165.34,164.96,165.2,6561.0
2024-06-07 13:05:00,165.25,165.28,165.14,165.15,4081.0,165.25,165.28,165.14,165.15,4081.0
2024-06-07 13:10:00,165.12,165.35,165.09,165.33,3317.0,165.12,165.35,165.09,165.33,3317.0
2024-06-07 13:15:00,165.33,165.41,165.24,165.28,3310.0,165.33,165.41,165.24,165.28,3310.0
2024-06-07 13:20:00,165.25,165.48,165.19,165.38,3438.0,165.25,165.48,165.19,165.38,3438.0
2024-06-07 13:25:00,165.42,165.42,165.3,165.34,2111.0,165.42,165.42,165.3,165.34,2111.0
2024-06-07 13:30:00,165.39,165.46,165.18,165.18,2872.0,165.39,165.46,165.18,165.18,2872.0
2024-06-07 13:35:00,165.22,165.22,165.11,165.2,2112.0,165.22,165.22,165.11,165.2,2112.0
2024-06-07 13:40:00,165.14,165.14,164.98,165.12,2892.0,165.14,165.14,164.98,165.12,2892.0
2024-06-07 13:45:00,165.16,165.19,165.14,165.18,2835.0,165.16,165.19,165.14,165.18,2835.0
2024-06-07 13:50:00,165.24,165.27,165.18,165.24,2802.0,165.24,165.27,165.18,165.24,2802.0
2024-06-07 13:55:00,165.23,165.27,165.17,165.22,2931.0,165.23,165.27,165.17,165.22,2931.0
2024-06-07 14:00:00,165.24,165.24,164.82,164.88,53966.0,165.24,165.24,164.82,164.88,53966.0
2024-06-07 14:05:00,164.87,164.87,164.73,164.8,3187.0,164.87,164.87,164.73,164.8,3187.0
2024-06-07 14:10:00,164.75,165.0,164.65,164.91,8217.0,164.75,165.0,164.65,164.91,8217.0
2024-06-07 14:15:00,164.88,164.98,164.82,164.95,9308.0,164.88,164.98,164.82,164.95,9308.0
2024-06-07 14:20:00,164.92,165.3,164.92,165.21,3350.0,164.92,165.3,164.92,165.21,3350.0
2024-06-07 14:25:00,165.18,165.24,165.11,165.2,2439.0,165.18,165.24,165.11,165.2,2439.0
2024-06-07 14:30:00,165.19,165.28,165.13,165.13,1660.0,165.19,165.28,165.13,165.13,1660.0
2024-06-07 14:35:00,165.12,165.2,165.12,165.17,1058.0,165.12,165.2,165.12,165.17,1058.0
2024-06-07 14:40:00,165.2,165.39,165.16,165.34,4877.0,165.2,165.39,165.16,165.34,4877.0
2024-06-07 14:45:00,165.36,165.45,165.35,165.37,3299.0,165.36,165.45,165.35,165.37,3299.0
2024-06-07 14:50:00,165.35,165.35,165.26,165.26,3772.0,165.35,165.35,165.26,165.26,3772.0
2024-06-07 14:55:00,165.25,165.28,165.15,165.15,2347.0,165.25,165.28,165.15,165.15,2347.0
2024-06-07 15:00:00,165.15,165.15,164.92,165.09,6267.0,165.15,165.15,164.92,165.09,6267.0
2024-06-07 15:05:00,165.09,165.1,164.95,164.95,3338.0,165.09,165.1,164.95,164.95,3338.0
2024-06-07 15:10:00,165.03,165.09,164.77,164.87,3282.0,165.03,165.09,164.77,164.87,3282.0
2024-06-07 15:15:00,164.96,165.01,164.73,164.73,3079.0,164.96,165.01,164.73,164.73,3079.0
2024-06-07 15:20:00,164.79,164.96,164.72,164.95,9674.0,164.79,164.96,164.72,164.95,9674.0
2024-06-07 15:25:00,164.93,165.15,164.93,165.15,4587.0,164.93,165.15,164.93,165.15,4587.0
2024-06-07 15:30:00,165.15,165.31,165.1,165.18,55000.0,165.15,165.31,165.1,165.18,55000.0
2024-06-07 15:35:00,165.16,165.16,165.0,165.08,7636.0,165.16,165.16,165.0,165.08,7636.0
2024-06-07 15:40:00,165.11,165.27,165.02,165.09,12320.0,165.11,165.27,165.02,165.09,12320.0
2024-06-07 15:45:00,165.0,165.09,164.85,165.05,11218.0,165.0,165.09,164.85,165.05,11218.0
2024-06-07 15:50:00,165.04,165.37,164.94,164.95,45828.0,165.04,165.37,164.94,164.95,45828.0
2024-06-07 15:55:00,164.99,165.03,164.69,164.77,72162.0,164.99,165.03,164.69,164.77,72162.0
2024-06-10 09:30:00,164.12,165.42,164.12,165.24,28199.0,164.12,165.42,164.12,165.24,28199.0
2024-06-10 09:35:00,165.25,165.4,164.51,164.61,4655.0,165.25,165.4,164.51,164.61,4655.0
2024-06-10 09:40:00,164.54,164.62,164.33,164.62,4910.0,164.54,164.62,164.33,164.62,4910.0
2024-06-10 09:45:00,164.58,164.58,164.34,164.42,11989.0,164.58,164.58,164.34,164.42,11989.0
2024-06-10 09:50:00,164.42,164.93,164.36,164.93,16340.0,164.42,164.93,164.36,164.93,16340.0
2024-06-10 09:55:00,165.0,165.04,164.64,164.71,8420.0,165.0,165.04,164.64,164.71,8420.0
2024-06-10 10:00:00,164.71,164.71,164.27,164.28,9381.0,164.71,164.71,164.27,164.28,9381.0
2024-06-10 10:05:00,164.31,164.32,163.74,163.9,9847.0,164.31,164.32,163.74,163.9,9847.0
2024-06-10 10:10:00,163.9,164.24,163.53,163.69,24434.0,163.9,164.24,163.53,163.69,24434.0
2024-06-10 10:15:00,163.78,163.78,163.35,163.36,4979.0,163.78,163.78,163.35,163.36,4979.0
2024-06-10 10:20:00,163.34,163.36,162.9,162.93,10317.0,163.34,163.36,162.9,162.93,10317.0
2024-06-10 10:25:00,162.97,163.34,162.89,163.3,7236.0,162.97,163.34,162.89,163.3,7236.0
2024-06-10 10:30:00,163.31,163.69,163.31,163.6,6669.0,163.31,163.69,163.31,163.6,6669.0
2024-06-10 10:35:00,163.69,164.15,163.69,163.97,5114.0,163.69,164.15,163.69,163.97,5114.0
2024-06-10 10:40:00,163.83,163.83,163.46,163.54,5966.0,163.83,163.83,163.46,163.54,5966.0
2024-06-10 10:45:00,163.52,163.66,163.49,163.59,1770.0,163.52,163.66,163.49,163.59,1770.0
2024-06-10 10:50:00,163.59,163.79,162.99,162.99,13941.0,163.59,163.79,162.99,162.99,13941.0
2024-06-10 10:55:00,163.0,163.36,162.94,163.34,5925.0,163.0,163.36,162.94,163.34,5925.0
2024-06-10 11:00:00,163.27,163.35,163.08,163.29,15351.0,163.27,163.35,163.08,163.29,15351.0
2024-06-10 11:05:00,163.36,163.36,163.03,163.1,3779.0,163.36,163.36,163.03,163.1,3779.0
2024-06-10 11:10:00,163.11,163.16,162.66,162.66,5729.0,163.11,163.16,162.66,162.66,5729.0
2024-06-10 11:15:00,162.72,162.9,162.67,162.74,6327.0,162.72,162.9,162.67,162.74,6327.0
2024-06-10 11:20:00,162.65,162.85,162.62,162.82,7431.0,162.65,162.85,162.62,162.82,7431.0
2024-06-10 11:25:00,162.84,162.89,162.56,162.79,1300.0,162.84,162.89,162.56,162.79,1300.0
2024-06-10 11:30:00,162.75,162.76,162.67,162.67,2121.0,162.75,162.76,162.67,162.67,2121.0
2024-06-10 11:35:00,162.69,162.69,162.46,162.64,2836.0,162.69,162.69,162.46,162.64,2836.0
2024-06-10 11:40:00,162.63,162.65,162.48,162.59,4619.0,162.63,162.65,162.48,162.59,4619.0
2024-06-10 11:45:00,162.53,162.53,162.27,162.37,6263.0,162.53,162.53,162.27,162.37,6263.0
2024-06-10 11:50:00,162.33,162.61,162.32,162.61,2860.0,162.33,162.61,162.32,162.61,2860.0
2024-06-10 11:55:00,162.62,162.63,162.28,162.31,9244.0,162.62,162.63,162.28,162.31,9244.0
2024-06-10 12:00:00,162.28,162.43,162.21,162.21,5539.0,162.28,162.43,162.21,162.21,5539.0
2024-06-10 12:05:00,162.25,162.26,162.13,162.17,3104.0,162.25,162.26,162.13,162.17,3104.0
2024-06-10 12:10:00,162.21,162.47,162.21,162.33,7510.0,162.21,162.47,162.21,162.33,7510.0
2024-06-10 12:15:00,162.27,162.29,162.2,162.2,4935.0,162.27,162.29,162.2,162.2,4935.0
2024-06-10 12:20:00,162.23,162.44,162.21,162.37,7409.0,162.23,162.44,162.21,162.37,7409.0
2024-06-10 12:25:00,162.39,162.39,162.0,162.0,11287.0,162.39,162.39,162.0,162.0,11287.0
2024-06-10 12:30:00,161.95,162.0,161.87,161.95,6821.0,161.95,162.0,161.87,161.95,6821.0
2024-06-10 12:35:00,161.92,162.02,161.75,162.0,4927.0,161.92,162.02,161.75,162.0,4927.0
2024-06-10 12:40:00,161.99,162.0,161.85,161.89,7084.0,161.99,162.0,161.85,161.89,7084.0
2024-06-10 12:45:00,161.89,161.89,161.61,161.71,10371.0,161.89,161.89,161.61,161.71,10371.0
2024-06-10 12:50:00,161.72,161.76,161.37,161.39,12519.0,161.72,161.76,161.37,161.39,12519.0
2024-06-10 12:55:00,161.37,161.48,161.28,161.46,12435.0,161.37,161.48,161.28,161.46,12435.0
2024-06-10 13:00:00,161.5,161.51,161.02,161.36,32702.0,161.5,161.51,161.02,161.36,32702.0
2024-06-10 13:05:00,161.3,161.39,161.1,161.17,16318.0,161.3,161.39,161.1,161.17,16318.0
2024-06-10 13:10:00,161.21,161.68,161.21,161.68,3088.0,161.21,161.68,161.21,161.68,3088.0
2024-06-10 13:15:00,161.58,161.8,161.48,161.54,6223.0,161.58,161.8,161.48,161.54,6223.0
2024-06-10 13:20:00,161.54,161.65,161.3,161.3,14815.0,161.54,161.65,161.3,161.3,14815.0
2024-06-10 13:25:00,161.29,161.29,160.93,161.01,10020.0,161.29,161.29,160.93,161.01,10020.0
2024-06-10 13:30:00,161.02,161.18,160.99,161.05,8352.0,161.02,161.18,160.99,161.05,8352.0
2024-06-10 13:35:00,161.05,161.21,161.04,161.08,11572.0,161.05,161.21,161.04,161.08,11572.0
2024-06-10 13:40:00,161.08,161.18,161.08,161.11,7173.0,161.08,161.18,161.08,161.11,7173.0
2024-06-10 13:45:00,161.1,161.24,161.09,161.12,8685.0,161.1,161.24,161.09,161.12,8685.0
2024-06-10 13:50:00,161.16,161.19,160.95,160.96,6129.0,161.16,161.19,160.95,160.96,6129.0
2024-06-10 13:55:00,160.95,160.95,160.53,160.62,30251.0,160.95,160.95,160.53,160.62,30251.0
2024-06-10 14:00:00,160.62,161.01,160.53,161.01,28600.0,160.62,161.01,160.53,161.01,28600.0
2024-06-10 14:05:00,161.0,161.01,160.72,160.72,11481.0,161.0,161.01,160.72,160.72,11481.0
2024-06-10 14:10:00,160.73,160.73,160.2,160.2,15148.0,160.73,160.73,160.2,160.2,15148.0
2024-06-10 14:15:00,160.23,160.37,160.13,160.19,18774.0,160.23,160.37,160.13,160.19,18774.0
2024-06-10 14:20:00,160.21,160.24,160.04,160.2,10006.0,160.21,160.24,160.04,160.2,10006.0
2024-06-10 14:25:00,160.17,160.31,160.17,160.31,5361.0,160.17,160.31,160.17,160.31,5361.0
2024-06-10 14:30:00,160.31,160.31,159.99,160.03,19244.0,160.31,160.31,159.99,160.03,19244.0
2024-06-10 14:35:00,160.04,160.21,160.03,160.2,11334.0,160.04,160.21,160.03,160.2,11334.0
2024-06-10 14:40:00,160.23,160.29,160.06,160.14,10371.0,160.23,160.29,160.06,160.14,10371.0
2024-06-10 14:45:00,160.07,160.16,160.02,160.14,14803.0,160.07,160.16,160.02,160.14,14803.0
2024-06-10 14:50:00,160.15,160.2,159.84,159.93,9773.0,160.15,160.2,159.84,159.93,9773.0
2024-06-10 14:55:00,159.93,160.45,159.9,160.3,11976.0,159.93,160.45,159.9,160.3,11976.0
2024-06-10 15:00:00,160.33,160.46,160.27,160.41,8536.0,160.33,160.46,160.27,160.41,8536.0
2024-06-10 15:05:00,160.41,160.46,160.14,160.26,10701.0,160.41,160.46,160.14,160.26,10701.0
2024-06-10 15:10:00,160.25,160.45,160.23,160.4,5576.0,160.25,160.45,160.23,160.4,5576.0
2024-06-10 15:15:00,160.56,160.58,160.42,160.56,8548.0,160.56,160.58,160.42,160.56,8548.0
2024-06-10 15:20:00,160.58,160.73,160.48,160.57,19171.0,160.58,160.73,160.48,160.57,19171.0
2024-06-10 15:25:00,160.5,160.57,160.34,160.56,8139.0,160.5,160.57,160.34,160.56,8139.0
2024-06-10 15:30:00,160.54,160.6,160.19,160.26,12745.0,160.54,160.6,160.19,160.26,12745.0
2024-06-10 15:35:00,160.25,160.56,160.15,160.56,15070.0,160.25,160.56,160.15,160.56,15070.0
2024-06-10 15:40:00,160.56,160.77,160.53,160.59,11818.0,160.56,160.77,160.53,160.59,11818.0
2024-06-10 15:45:00,160.59,160.95,160.53,160.81,23069.0,160.59,160.95,160.53,160.81,23069.0
2024-06-10 15:50:00,160.8,161.0,160.58,160.63,38983.0,160.8,161.0,160.58,160.63,38983.0
2024-06-10 15:55:00,160.66,160.68,160.41,160.48,121030.0,160.66,160.68,160.41,160.48,121030.0
2024-06-11 09:30:00,159.9,160.0,159.06,159.27,22846.0,159.9,160.0,159.06,159.27,22846.0
2024-06-11 09:35:00,159.37,159.59,159.26,159.28,5859.0,159.37,159.59,159.26,159.28,5859.0
2024-06-11 09:40:00,159.16,159.73,159.12,159.5,10646.0,159.16,159.73,159.12,159.5,10646.0
2024-06-11 09:45:00,159.5,160.14,159.49,159.98,9653.0,159.5,160.14,159.49,159.98,9653.0
2024-06-11 09:50:00,160.06,160.71,160.05,160.71,9499.0,160.06,160.71,160.05,160.71,9499.0
2024-06-11 09:55:00,160.75,160.97,160.57,160.57,8725.0,160.75,160.97,160.57,160.57,8725.0
2024-06-11 10:00:00,160.65,160.8,160.23,160.31,10193.0,160.65,160.8,160.23,160.31,10193.0
2024-06-11 10:05:00,160.33,160.41,159.86,160.07,4946.0,160.33,160.41,159.86,160.07,4946.0
2024-06-11 10:10:00,160.07,160.24,160.04,160.24,4553.0,160.07,160.24,160.04,160.24,4553.0
2024-06-11 10:15:00,160.14,160.45,159.95,160.45,5902.0,160.14,160.45,159.95,160.45,5902.0
2024-06-11 10:20:00,160.46,160.46,160.19,160.19,2997.0,160.46,160.46,160.19,160.19,2997.0
2024-06-11 10:25:00,160.18,160.18,159.39,159.8,9985.0,160.18,160.18,159.39,159.8,9985.0
2024-06-11 10:30:00,159.62,159.94,159.56,159.79,26173.0,159.62,159.94,159.56,159.79,26173.0
2024-06-11 10:35:00,159.8,159.94,159.61,159.94,12885.0,159.8,159.94,159.61,159.94,12885.0
2024-06-11 10:40:00,159.98,159.98,159.4,159.41,16116.0,159.98,159.98,159.4,159.41,16116.0
2024-06-11 10:45:00,159.43,159.52,159.32,159.42,14200.0,159.43,159.52,159.32,159.42,14200.0
2024-06-11 10:50:00,159.48,159.48,159.23,159.3,4715.0,159.48,159.48,159.23,159.3,4715.0
2024-06-11 10:55:00,159.3,159.4,159.04,159.18,23759.0,159.3,159.4,159.04,159.18,23759.0
2024-06-11 11:00:00,159.22,159.41,159.09,159.34,23256.0,159.22,159.41,159.09,159.34,23256.0
2024-06-11 11:05:00,159.32,159.39,159.1,159.1,5200.0,159.32,159.39,159.1,159.1,5200.0
2024-06-11 11:10:00,159.11,159.5,159.0,159.19,12166.0,159.11,159.5,159.0,159.19,12166.0
2024-06-11 11:15:00,159.26,159.56,159.22,159.46,6686.0,159.26,159.56,159.22,159.46,6686.0
2024-06-11 11:20:00,159.47,159.59,159.42,159.57,5552.0,159.47,159.59,159.42,159.57,5552.0
2024-06-11 11:25:00,159.58,159.58,159.4,159.43,5632.0,159.58,159.58,159.4,159.43,5632.0
2024-06-11 11:30:00,159.45,159.47,159.3,159.43,9077.0,159.45,159.47,159.3,159.43,9077.0
2024-06-11 11:35:00,159.49,159.53,159.29,159.31,5896.0,159.49,159.53,159.29,159.31,5896.0
2024-06-11 11:40:00,159.33,159.52,159.33,159.45,4192.0,159.33,159.52,159.33,159.45,4192.0
2024-06-11 11:45:00,159.42,159.6,159.39,159.49,6440.0,159.42,159.6,159.39,159.49,6440.0
2024-06-11 11:50:00,159.44,159.44,159.15,159.2,3433.0,159.44,159.44,159.15,159.2,3433.0
2024-06-11 11:55:00,159.21,159.21,159.08,159.14,5326.0,159.21,159.21,159.08,159.14,5326.0
2024-06-11 12:00:00,159.21,159.21,159.04,159.06,5708.0,159.21,159.21,159.04,159.06,5708.0
2024-06-11 12:05:00,159.1,159.19,159.02,159.12,7580.0,159.1,159.19,159.02,159.12,7580.0
2024-06-11 12:10:00,159.16,159.16,158.97,159.11,9631.0,159.16,159.16,158.97,159.11,9631.0
2024-06-11 12:15:00,159.06,159.07,158.85,158.88,8127.0,159.06,159.07,158.85,158.88,8127.0
2024-06-11 12:20:00,158.9,159.24,158.86,159.16,6859.0,158.9,159.24,158.86,159.16,6859.0
2024-06-11 12:25:00,159.21,159.31,159.11,159.31,6151.0,159.21,159.31,159.11,159.31,6151.0
2024-06-11 12:30:00,159.37,159.54,159.33,159.47,3521.0,159.37,159.54,159.33,159.47,3521.0
2024-06-11 12:35:00,159.49,159.57,159.46,159.57,3644.0,159.49,159.57,159.46,159.57,3644.0
2024-06-11 12:40:00,159.65,159.7,159.59,159.7,3514.0,159.65,159.7,159.59,159.7,3514.0
2024-06-11 12:45:00,159.7,159.8,159.62,159.75,5621.0,159.7,159.8,159.62,159.75,5621.0
2024-06-11 12:50:00,159.84,159.84,159.72,159.78,4786.0,159.84,159.84,159.72,159.78,4786.0
2024-06-11 12:55:00,159.78,159.78,159.64,159.67,8218.0,159.78,159.78,159.64,159.67,8218.0
2024-06-11 13:00:00,159.67,159.81,159.56,159.76,2899.0,159.67,159.81,159.56,159.76,2899.0
2024-06-11 13:05:00,159.77,159.82,159.73,159.82,3223.0,159.77,159.82,159.73,159.82,3223.0
2024-06-11 13:10:00,159.81,159.89,159.8,159.87,3325.0,159.81,159.89,159.8,159.87,3325.0
2024-06-11 13:15:00,159.91,159.93,159.7,159.71,4398.0,159.91,159.93,159.7,159.71,4398.0
2024-06-11 13:20:00,159.69,159.72,159.56,159.57,4799.0,159.69,159.72,159.56,159.57,4799.0
2024-06-11 13:25:00,159.6,159.73,159.6,159.67,2657.0,159.6,159.73,159.6,159.67,2657.0
2024-06-11 13:30:00,159.71,159.82,159.69,159.71,3429.0,159.71,159.82,159.69,159.71,3429.0
2024-06-11 13:35:00,159.74,159.89,159.74,159.89,3208.0,159.74,159.89,159.74,159.89,3208.0
2024-06-11 13:40:00,159.84,159.86,159.66,159.86,5928.0,159.84,159.86,159.66,159.86,5928.0
2024-06-11 13:45:00,159.86,159.92,159.83,159.83,5187.0,159.86,159.92,159.83,159.83,5187.0
2024-06-11 13:50:00,159.91,159.94,159.8,159.91,3500.0,159.91,159.94,159.8,159.91,3500.0
2024-06-11 13:55:00,159.89,159.99,159.89,159.98,2585.0,159.89,159.99,159.89,159.98,2585.0
2024-06-11 14:00:00,159.97,160.26,159.97,160.25,4284.0,159.97,160.26,159.97,160.25,4284.0
2024-06-11 14:05:00,160.26,160.29,159.82,159.86,13544.0,160.26,160.29,159.82,159.86,13544.0
2024-06-11 14:10:00,159.81,159.99,159.75,159.96,3000.0,159.81,159.99,159.75,159.96,3000.0
2024-06-11 14:15:00,159.93,159.95,159.79,159.95,5338.0,159.93,159.95,159.79,159.95,5338.0
2024-06-11 14:20:00,159.91,159.96,159.9,159.91,2680.0,159.91,159.96,159.9,159.91,2680.0
2024-06-11 14:25:00,159.91,159.92,159.71,159.85,10934.0,159.91,159.92,159.71,159.85,10934.0
2024-06-11 14:30:00,159.85,159.85,159.72,159.72,5957.0,159.85,159.85,159.72,159.72,5957.0
2024-06-11 14:35:00,159.73,159.76,159.64,159.72,4475.0,159.73,159.76,159.64,159.72,4475.0
2024-06-11 14:40:00,159.74,160.03,159.73,159.86,9452.0,159.74,160.03,159.73,159.86,9452.0
2024-06-11 14:45:00,159.88,159.89,159.74,159.85,5074.0,159.88,159.89,159.74,159.85,5074.0
2024-06-11 14:50:00,159.81,159.84,159.59,159.7,6517.0,159.81,159.84,159.59,159.7,6517.0
2024-06-11 14:55:00,159.66,159.66,159.44,159.63,9501.0,159.66,159.66,159.44,159.63,9501.0
2024-06-11 15:00:00,159.63,159.67,159.52,159.52,3382.0,159.63,159.67,159.52,159.52,3382.0
2024-06-11 15:05:00,159.49,159.57,159.42,159.42,7852.0,159.49,159.57,159.42,159.42,7852.0
2024-06-11 15:10:00,159.47,159.5,159.33,159.39,7434.0,159.47,159.5,159.33,159.39,7434.0
2024-06-11 15:15:00,159.36,159.5,159.36,159.41,6244.0,159.36,159.5,159.36,159.41,6244.0
2024-06-11 15:20:00,159.4,159.52,159.39,159.42,9023.0,159.4,159.52,159.39,159.42,9023.0
2024-06-11 15:25:00,159.4,159.4,158.93,158.94,34989.0,159.4,159.4,158.93,158.94,34989.0
2024-06-11 15:30:00,158.91,159.02,158.77,158.93,14718.0,158.91,159.02,158.77,158.93,14718.0
2024-06-11 15:35:00,158.93,158.93,158.35,158.42,51622.0,158.93,158.93,158.35,158.42,51622.0
2024-06-11 15:40:00,158.46,158.54,157.91,157.97,57343.0,158.46,158.54,157.91,157.97,57343.0
2024-06-11 15:45:00,158.03,158.61,157.76,158.46,22244.0,158.03,158.61,157.76,158.46,22244.0
2024-06-11 15:50:00,158.51,158.97,158.45,158.59,38475.0,158.51,158.97,158.45,158.59,38475.0
2024-06-11 15:55:00,158.55,158.6,158.39,158.46,115495.0,158.55,158.6,158.39,158.46,115495.0
2024-06-12 09:30:00,157.0,158.8,156.96,158.67,234006.0,157.0,158.8,156.96,158.67,234006.0
2024-06-12 09:35:00,158.55,158.93,157.79,157.81,73232.0,158.55,158.93,157.79,157.81,73232.0
2024-06-12 09:40:00,157.9,159.03,157.86,158.96,71118.0,157.9,159.03,157.86,158.96,71118.0
2024-06-12 09:45:00,158.99,159.22,158.53,158.55,88285.0,158.99,159.22,158.53,158.55,88285.0
2024-06-12 09:50:00,158.53,159.8,158.53,159.61,101186.0,158.53,159.8,158.53,159.61,101186.0
2024-06-12 09:55:00,159.68,160.13,159.52,159.75,63826.0,159.68,160.13,159.52,159.75,63826.0
2024-06-12 10:00:00,159.75,160.07,159.17,159.18,76892.0,159.75,160.07,159.17,159.18,76892.0
2024-06-12 10:05:00,159.26,160.0,159.1,159.86,25849.0,159.26,160.0,159.1,159.86,25849.0
2024-06-12 10:10:00,159.84,160.24,159.74,159.89,29925.0,159.84,160.24,159.74,159.89,29925.0
2024-06-12 10:15:00,159.83,159.83,158.89,158.96,22372.0,159.83,159.83,158.89,158.96,22372.0
2024-06-12 10:20:00,158.97,159.59,158.89,159.23,28290.0,158.97,159.59,158.89,159.23,28290.0
2024-06-12 10:25:00,159.37,159.37,158.99,159.05,17441.0,159.37,159.37,158.99,159.05,17441.0
2024-06-12 10:30:00,159.03,159.59,159.02,159.44,9801.0,159.03,159.59,159.02,159.44,9801.0
2024-06-12 10:35:00,159.47,159.55,159.3,159.42,24856.0,159.47,159.55,159.3,159.42,24856.0
2024-06-12 10:40:00,159.4,159.5,158.99,159.01,7182.0,159.4,159.5,158.99,159.01,7182.0
2024-06-12 10:45:00,158.97,159.43,158.91,159.4,33268.0,158.97,159.43,158.91,159.4,33268.0
2024-06-12 10:50:00,159.37,159.54,159.26,159.43,17317.0,159.37,159.54,159.26,159.43,17317.0
2024-06-12 10:55:00,159.31,159.79,159.11,159.34,105061.0,159.31,159.79,159.11,159.34,105061.0
2024-06-12 11:00:00,159.34,159.34,158.88,159.09,22797.0,159.34,159.34,158.88,159.09,22797.0
2024-06-12 11:05:00,159.01,159.24,158.89,159.1,19185.0,159.01,159.24,158.89,159.1,19185.0
2024-06-12 11:10:00,159.16,159.22,158.76,158.76,14379.0,159.16,159.22,158.76,158.76,14379.0
2024-06-12 11:15:00,158.83,159.13,158.52,159.09,10169.0,158.83,159.13,158.52,159.09,10169.0
2024-06-12 11:20:00,159.09,159.19,159.03,159.18,3309.0,159.09,159.19,159.03,159.18,3309.0
2024-06-12 11:25:00,159.09,159.26,159.04,159.12,6039.0,159.09,159.26,159.04,159.12,6039.0
2024-06-12 11:30:00,159.05,159.13,158.92,158.97,3152.0,159.05,159.13,158.92,158.97,3152.0
2024-06-12 11:35:00,159.05,159.15,158.93,159.02,6327.0,159.05,159.15,158.93,159.02,6327.0
2024-06-12 11:40:00,159.09,159.14,158.94,158.95,3790.0,159.09,159.14,158.94,158.95,3790.0
2024-06-12 11:45:00,158.88,158.91,158.65,158.79,4421.0,158.88,158.91,158.65,158.79,4421.0
2024-06-12 11:50:00,158.73,158.8,158.49,158.59,8076.0,158.73,158.8,158.49,158.59,8076.0
2024-06-12 11:55:00,158.55,158.7,158.29,158.29,9169.0,158.55,158.7,158.29,158.29,9169.0
2024-06-12 12:00:00,158.24,158.51,158.24,158.41,3753.0,158.24,158.51,158.24,158.41,3753.0
2024-06-12 12:05:00,158.45,158.82,158.41,158.82,9541.0,158.45,158.82,158.41,158.82,9541.0
2024-06-12 12:10:00,158.82,158.83,158.49,158.65,5793.0,158.82,158.83,158.49,158.65,5793.0
2024-06-12 12:15:00,158.65,158.96,158.65,158.96,3259.0,158.65,158.96,158.65,158.96,3259.0
2024-06-12 12:20:00,158.96,158.96,158.75,158.94,5961.0,158.96,158.96,158.75,158.94,5961.0
2024-06-12 12:25:00,158.91,158.91,158.55,158.61,4235.0,158.91,158.91,158.55,158.61,4235.0
2024-06-12 12:30:00,158.65,158.66,158.54,158.55,6126.0,158.65,158.66,158.54,158.55,6126.0
2024-06-12 12:35:00,158.55,158.55,158.34,158.36,2701.0,158.55,158.55,158.34,158.36,2701.0
2024-06-12 12:40:00,158.4,158.4,157.8,158.0,52470.0,158.4,158.4,157.8,158.0,52470.0
2024-06-12 12:45:00,157.96,158.17,157.87,157.88,6629.0,157.96,158.17,157.87,157.88,6629.0
2024-06-12 12:50:00,157.88,157.96,157.82,157.96,5224.0,157.88,157.96,157.82,157.96,5224.0
2024-06-12 12:55:00,157.97,158.2,157.95,158.15,10247.0,157.97,158.2,157.95,158.15,10247.0
2024-06-12 13:00:00,158.2,158.43,158.14,158.14,8922.0,158.2,158.43,158.14,158.14,8922.0
2024-06-12 13:05:00,158.09,158.1,157.44,157.44,12501.0,158.09,158.1,157.44,157.44,12501.0
2024-06-12 13:10:00,157.37,157.85,157.32,157.85,37832.0,157.37,157.85,157.32,157.85,37832.0
2024-06-12 13:15:00,157.83,158.04,157.82,158.0,5014.0,157.83,158.04,157.82,158.0,5014.0
2024-06-12 13:20:00,157.96,158.12,157.83,157.91,10383.0,157.96,158.12,157.83,157.91,10383.0
2024-06-12 13:25:00,157.85,157.85,157.7,157.73,3337.0,157.85,157.85,157.7,157.73,3337.0
2024-06-12 13:30:00,157.73,157.83,157.57,157.83,4854.0,157.73,157.83,157.57,157.83,4854.0
2024-06-12 13:35:00,157.83,157.94,157.81,157.94,7722.0,157.83,157.94,157.81,157.94,7722.0
2024-06-12 13:40:00,157.92,157.97,157.73,157.79,8160.0,157.92,157.97,157.73,157.79,8160.0
2024-06-12 13:45:00,157.84,157.88,156.71,157.12,59319.0,157.84,157.88,156.71,157.12,59319.0
2024-06-12 13:50:00,157.19,157.81,157.18,157.59,19412.0,157.19,157.81,157.18,157.59,19412.0
2024-06-12 13:55:00,157.56,157.65,157.47,157.65,5837.0,157.56,157.65,157.47,157.65,5837.0
2024-06-12 14:00:00,157.57,157.59,157.0,157.34,30411.0,157.57,157.59,157.0,157.34,30411.0
2024-06-12 14:05:00,157.33,157.53,157.11,157.33,9552.0,157.33,157.53,157.11,157.33,9552.0
2024-06-12 14:10:00,157.4,158.06,157.35,157.95,5977.0,157.4,158.06,157.35,157.95,5977.0
2024-06-12 14:15:00,157.96,158.35,157.8,157.92,16098.0,157.96,158.35,157.8,157.92,16098.0
2024-06-12 14:20:00,157.95,158.46,157.94,158.4,8676.0,157.95,158.46,157.94,158.4,8676.0
2024-06-12 14:25:00,158.44,158.49,158.15,158.25,6102.0,158.44,158.49,158.15,158.25,6102.0
2024-06-12 14:30:00,158.25,158.39,158.18,158.33,4797.0,158.25,158.39,158.18,158.33,4797.0
2024-06-12 14:35:00,158.23,158.73,158.12,158.61,9496.0,158.23,158.73,158.12,158.61,9496.0
2024-06-12 14:40:00,158.56,158.62,158.14,158.44,7544.0,158.56,158.62,158.14,158.44,7544.0
2024-06-12 14:45:00,158.36,158.78,158.09,158.76,12245.0,158.36,158.78,158.09,158.76,12245.0
2024-06-12 14:50:00,158.76,158.89,158.65,158.8,26963.0,158.76,158.89,158.65,158.8,26963.0
2024-06-12 14:55:00,158.8,159.42,158.8,159.24,19033.0,158.8,159.42,158.8,159.24,19033.0
2024-06-12 15:00:00,159.28,159.46,158.97,159.2,18456.0,159.28,159.46,158.97,159.2,18456.0
2024-06-12 15:05:00,159.13,159.43,159.05,159.42,16017.0,159.13,159.43,159.05,159.42,16017.0
2024-06-12 15:10:00,159.37,159.75,159.34,159.72,21251.0,159.37,159.75,159.34,159.72,21251.0
2024-06-12 15:15:00,159.78,160.23,159.78,160.18,27425.0,159.78,160.23,159.78,160.18,27425.0
2024-06-12 15:20:00,160.14,160.16,159.75,159.78,23299.0,160.14,160.16,159.75,159.78,23299.0
2024-06-12 15:25:00,159.76,159.92,159.5,159.88,16658.0,159.76,159.92,159.5,159.88,16658.0
2024-06-12 15:30:00,159.85,159.91,159.38,159.47,14630.0,159.85,159.91,159.38,159.47,14630.0
2024-06-12 15:35:00,159.46,159.81,159.39,159.61,17110.0,159.46,159.81,159.39,159.61,17110.0
2024-06-12 15:40:00,159.58,159.89,159.58,159.86,13715.0,159.58,159.89,159.58,159.86,13715.0
2024-06-12 15:45:00,159.88,160.26,159.76,160.0,33380.0,159.88,160.26,159.76,160.0,33380.0
2024-06-12 15:50:00,160.04,160.12,159.78,159.95,48105.0,160.04,160.12,159.78,159.95,48105.0
2024-06-12 15:55:00,159.97,160.0,159.62,159.7,152824.0,159.97,160.0,159.62,159.7,152824.0
2024-06-13 09:30:00,158.95,159.61,158.63,159.09,21436.0,158.95,159.61,158.63,159.09,21436.0
2024-06-13 09:35:00,159.13,159.25,158.37,158.59,23969.0,159.13,159.25,158.37,158.59,23969.0
2024-06-13 09:40:00,158.64,159.1,158.63,159.06,3546.0,158.64,159.1,158.63,159.06,3546.0
2024-06-13 09:45:00,158.9,158.94,158.6,158.81,8757.0,158.9,158.94,158.6,158.81,8757.0
2024-06-13 09:50:00,158.8,159.13,158.5,159.13,7999.0,158.8,159.13,158.5,159.13,7999.0
2024-06-13 09:55:00,158.88,160.4,158.86,160.12,28578.0,158.88,160.4,158.86,160.12,28578.0
2024-06-13 10:00:00,160.15,160.2,159.56,159.71,13241.0,160.15,160.2,159.56,159.71,13241.0
2024-06-13 10:05:00,159.74,160.0,159.66,159.86,11058.0,159.74,160.0,159.66,159.86,11058.0
2024-06-13 10:10:00,159.86,160.0,159.68,159.9,7259.0,159.86,160.0,159.68,159.9,7259.0
2024-06-13 10:15:00,159.9,159.9,159.37,159.5,6989.0,159.9,159.9,159.37,159.5,6989.0
2024-06-13 10:20:00,159.48,159.48,158.9,159.01,13712.0,159.48,159.48,158.9,159.01,13712.0
2024-06-13 10:25:00,159.01,159.28,158.95,159.01,13751.0,159.01,159.28,158.95,159.01,13751.0
2024-06-13 10:30:00,159.01,159.4,158.95,159.22,3775.0,159.01,159.4,158.95,159.22,3775.0
2024-06-13 10:35:00,159.19,159.22,158.98,159.12,3586.0,159.19,159.22,158.98,159.12,3586.0
2024-06-13 10:40:00,159.23,159.24,158.89,158.89,9946.0,159.23,159.24,158.89,158.89,9946.0
2024-06-13 10:45:00,158.9,158.92,158.71,158.85,2622.0,158.9,158.92,158.71,158.85,2622.0
2024-06-13 10:50:00,158.85,158.88,158.63,158.8,2400.0,158.85,158.88,158.63,158.8,2400.0
2024-06-13 10:55:00,158.72,158.82,158.56,158.82,3467.0,158.72,158.82,158.56,158.82,3467.0
2024-06-13 11:00:00,158.77,158.93,158.71,158.72,5700.0,158.77,158.93,158.71,158.72,5700.0
2024-06-13 11:05:00,158.7,158.83,158.69,158.75,5005.0,158.7,158.83,158.69,158.75,5005.0
2024-06-13 11:10:00,158.84,159.22,158.84,158.9,5859.0,158.84,159.22,158.84,158.9,5859.0
2024-06-13 11:15:00,158.97,159.22,158.97,159.22,3360.0,158.97,159.22,158.97,159.22,3360.0
2024-06-13 11:20:00,159.22,159.32,159.03,159.32,14812.0,159.22,159.32,159.03,159.32,14812.0
2024-06-13 11:25:00,159.33,159.45,159.17,159.38,7315.0,159.33,159.45,159.17,159.38,7315.0
2024-06-13 11:30:00,159.38,159.41,159.03,159.2,18561.0,159.38,159.41,159.03,159.2,18561.0
2024-06-13 11:35:00,159.21,159.49,159.11,159.42,3980.0,159.21,159.49,159.11,159.42,3980.0
2024-06-13 11:40:00,159.5,159.5,159.23,159.23,4856.0,159.5,159.5,159.23,159.23,4856.0
2024-06-13 11:45:00,159.21,159.33,159.21,159.33,2050.0,159.21,159.33,159.21,159.33,2050.0
2024-06-13 11:50:00,159.28,159.33,159.21,159.25,1210.0,159.28,159.33,159.21,159.25,1210.0
2024-06-13 11:55:00,159.29,159.29,158.74,158.75,10584.0,159.29,159.29,158.74,158.75,10584.0
2024-06-13 12:00:00,158.74,158.84,158.66,158.84,4737.0,158.74,158.84,158.66,158.84,4737.0
2024-06-13 12:05:00,158.91,158.91,158.77,158.78,3284.0,158.91,158.91,158.77,158.78,3284.0
2024-06-13 12:10:00,158.74,158.97,158.74,158.82,4022.0,158.74,158.97,158.74,158.82,4022.0
2024-06-13 12:15:00,158.83,159.02,158.79,158.89,3800.0,158.83,159.02,158.79,158.89,3800.0
2024-06-13 12:20:00,158.99,159.03,158.92,158.98,2719.0,158.99,159.03,158.92,158.98,2719.0
2024-06-13 12:25:00,158.96,158.96,158.74,158.74,5407.0,158.96,158.96,158.74,158.74,5407.0
2024-06-13 12:30:00,158.74,158.78,158.65,158.78,3800.0,158.74,158.78,158.65,158.78,3800.0
2024-06-13 12:35:00,158.73,158.99,158.73,158.94,2800.0,158.73,158.99,158.73,158.94,2800.0
2024-06-13 12:40:00,158.89,158.95,158.84,158.88,2529.0,158.89,158.95,158.84,158.88,2529.0
2024-06-13 12:45:00,158.82,158.94,158.8,158.84,3577.0,158.82,158.94,158.8,158.84,3577.0
2024-06-13 12:50:00,158.81,158.98,158.78,158.94,4108.0,158.81,158.98,158.78,158.94,4108.0
2024-06-13 12:55:00,158.89,158.91,158.76,158.83,3100.0,158.89,158.91,158.76,158.83,3100.0
2024-06-13 13:00:00,158.88,158.89,158.67,158.67,2500.0,158.88,158.89,158.67,158.67,2500.0
2024-06-13 13:05:00,158.67,158.75,158.5,158.65,12286.0,158.67,158.75,158.5,158.65,12286.0
2024-06-13 13:10:00,158.59,158.71,158.47,158.47,3236.0,158.59,158.71,158.47,158.47,3236.0
2024-06-13 13:15:00,158.52,158.52,158.34,158.45,3841.0,158.52,158.52,158.34,158.45,3841.0
2024-06-13 13:20:00,158.46,158.67,158.41,158.57,3521.0,158.46,158.67,158.41,158.57,3521.0
2024-06-13 13:25:00,158.58,158.71,158.5,158.5,2196.0,158.58,158.71,158.5,158.5,2196.0
2024-06-13 13:30:00,158.51,158.58,158.36,158.37,8126.0,158.51,158.58,158.36,158.37,8126.0
2024-06-13 13:35:00,158.4,158.49,158.35,158.36,2961.0,158.4,158.49,158.35,158.36,2961.0
2024-06-13 13:40:00,158.43,158.46,158.33,158.4,5426.0,158.43,158.46,158.33,158.4,5426.0
2024-06-13 13:45:00,158.38,158.38,158.27,158.31,2022.0,158.38,158.38,158.27,158.31,2022.0
2024-06-13 13:50:00,158.31,158.5,158.26,158.5,4798.0,158.31,158.5,158.26,158.5,4798.0
2024-06-13 13:55:00,158.42,158.44,158.22,158.25,2700.0,158.42,158.44,158.22,158.25,2700.0
2024-06-13 14:00:00,158.24,158.32,158.24,158.27,2429.0,158.24,158.32,158.24,158.27,2429.0
2024-06-13 14:05:00,158.24,158.55,158.24,158.55,4372.0,158.24,158.55,158.24,158.55,4372.0
2024-06-13 14:10:00,158.57,158.66,158.25,158.27,7403.0,158.57,158.66,158.25,158.27,7403.0
2024-06-13 14:15:00,158.28,158.28,158.14,158.15,6061.0,158.28,158.28,158.14,158.15,6061.0
2024-06-13 14:20:00,158.12,158.16,157.93,157.98,7616.0,158.12,158.16,157.93,157.98,7616.0
2024-06-13 14:25:00,158.02,158.09,157.91,157.95,6362.0,158.02,158.09,157.91,157.95,6362.0
2024-06-13 14:30:00,157.95,158.05,157.87,158.05,3200.0,157.95,158.05,157.87,158.05,3200.0
2024-06-13 14:35:00,157.95,157.95,157.74,157.78,6674.0,157.95,157.95,157.74,157.78,6674.0
2024-06-13 14:40:00,157.75,157.87,157.69,157.78,10179.0,157.75,157.87,157.69,157.78,10179.0
2024-06-13 14:45:00,157.78,157.8,157.72,157.72,5309.0,157.78,157.8,157.72,157.72,5309.0
2024-06-13 14:50:00,157.72,158.02,157.59,157.88,9305.0,157.72,158.02,157.59,157.88,9305.0
2024-06-13 14:55:00,157.86,157.88,157.75,157.75,3735.0,157.86,157.88,157.75,157.75,3735.0
2024-06-13 15:00:00,157.75,157.95,157.66,157.95,7287.0,157.75,157.95,157.66,157.95,7287.0
2024-06-13 15:05:00,157.92,158.04,157.92,158.0,2506.0,157.92,158.04,157.92,158.0,2506.0
2024-06-13 15:10:00,158.05,158.22,158.04,158.12,4024.0,158.05,158.22,158.04,158.12,4024.0
2024-06-13 15:15:00,158.07,158.2,158.02,158.16,4636.0,158.07,158.2,158.02,158.16,4636.0
2024-06-13 15:20:00,158.2,158.24,158.12,158.15,2703.0,158.2,158.24,158.12,158.15,2703.0
2024-06-13 15:25:00,158.13,158.21,158.09,158.19,7871.0,158.13,158.21,158.09,158.19,7871.0
2024-06-13 15:30:00,158.22,158.42,158.18,158.37,6320.0,158.22,158.42,158.18,158.37,6320.0
2024-06-13 15:35:00,158.31,158.31,158.13,158.15,5695.0,158.31,158.31,158.13,158.15,5695.0
2024-06-13 15:40:00,158.13,158.26,158.09,158.26,9144.0,158.13,158.26,158.09,158.26,9144.0
2024-06-13 15:45:00,158.26,158.26,158.0,158.05,10314.0,158.26,158.26,158.0,158.05,10314.0
2024-06-13 15:50:00,158.04,158.05,157.78,157.78,22609.0,158.04,158.05,157.78,157.78,22609.0
2024-06-13 15:55:00,157.75,157.86,157.56,157.7,67650.0,157.75,157.86,157.56,157.7,67650.0
2024-06-14 09:30:00,157.01,157.15,156.63,156.9,18714.0,157.01,157.15,156.63,156.9,18714.0
2024-06-14 09:35:00,156.94,157.03,156.25,156.32,5925.0,156.94,157.03,156.25,156.32,5925.0
2024-06-14 09:40:00,156.45,156.48,155.94,156.13,5725.0,156.45,156.48,155.94,156.13,5725.0
2024-06-14 09:45:00,156.17,156.54,156.12,156.34,3753.0,156.17,156.54,156.12,156.34,3753.0
2024-06-14 09:50:00,156.46,156.48,156.15,156.48,3264.0,156.46,156.48,156.15,156.48,3264.0
2024-06-14 09:55:00,156.53,156.94,156.53,156.84,14534.0,156.53,156.94,156.53,156.84,14534.0
2024-06-14 10:00:00,156.82,156.89,156.55,156.55,3162.0,156.82,156.89,156.55,156.55,3162.0
2024-06-14 10:05:00,156.63,156.63,156.3,156.39,5141.0,156.63,156.63,156.3,156.39,5141.0
2024-06-14 10:10:00,156.37,156.54,156.29,156.34,3472.0,156.37,156.54,156.29,156.34,3472.0
2024-06-14 10:15:00,156.41,156.64,156.37,156.58,3169.0,156.41,156.64,156.37,156.58,3169.0
2024-06-14 10:20:00,156.62,157.12,156.61,157.06,8647.0,156.62,157.12,156.61,157.06,8647.0
2024-06-14 10:25:00,157.0,157.36,157.0,157.2,3703.0,157.0,157.36,157.0,157.2,3703.0
2024-06-14 10:30:00,157.14,157.14,156.99,157.07,2735.0,157.14,157.14,156.99,157.07,2735.0
2024-06-14 10:35:00,157.0,157.05,156.52,156.52,5599.0,157.0,157.05,156.52,156.52,5599.0
2024-06-14 10:40:00,156.43,156.63,156.25,156.6,6909.0,156.43,156.63,156.25,156.6,6909.0
2024-06-14 10:45:00,156.62,156.71,156.49,156.69,4429.0,156.62,156.71,156.49,156.69,4429.0
2024-06-14 10:50:00,156.72,157.01,156.72,157.0,2309.0,156.72,157.01,156.72,157.0,2309.0
2024-06-14 10:55:00,157.02,157.15,156.89,157.03,12838.0,157.02,157.15,156.89,157.03,12838.0
2024-06-14 11:00:00,156.95,157.1,156.89,156.92,3201.0,156.95,157.1,156.89,156.92,3201.0
2024-06-14 11:05:00,156.87,156.91,156.72,156.87,3528.0,156.87,156.91,156.72,156.87,3528.0
2024-06-14 11:10:00,156.89,157.09,156.89,157.03,2489.0,156.89,157.09,156.89,157.03,2489.0
2024-06-14 11:15:00,157.08,157.33,157.04,157.2,16272.0,157.08,157.33,157.04,157.2,16272.0
2024-06-14 11:20:00,157.25,157.48,157.13,157.43,2786.0,157.25,157.48,157.13,157.43,2786.0
2024-06-14 11:25:00,157.51,157.81,157.41,157.81,3646.0,157.51,157.81,157.41,157.81,3646.0
2024-06-14 11:30:00,157.81,157.81,157.6,157.67,4411.0,157.81,157.81,157.6,157.67,4411.0
2024-06-14 11:35:00,157.67,157.67,157.66,157.66,500.0,157.67,157.67,157.66,157.66,500.0
2024-06-14 11:40:00,157.73,157.79,157.6,157.68,2753.0,157.73,157.79,157.6,157.68,2753.0
2024-06-14 11:45:00,157.66,157.73,157.59,157.7,1789.0,157.66,157.73,157.59,157.7,1789.0
2024-06-14 11:50:00,157.73,158.03,157.55,157.97,9677.0,157.73,158.03,157.55,157.97,9677.0
2024-06-14 11:55:00,158.01,158.21,157.98,158.2,2734.0,158.01,158.21,157.98,158.2,2734.0
2024-06-14 12:00:00,158.08,158.16,157.96,158.04,3605.0,158.08,158.16,157.96,158.04,3605.0
2024-06-14 12:05:00,158.04,158.06,157.95,158.01,3607.0,158.04,158.06,157.95,158.01,3607.0
2024-06-14 12:10:00,158.01,158.43,158.01,158.28,7527.0,158.01,158.43,158.01,158.28,7527.0
2024-06-14 12:15:00,158.31,158.6,158.3,158.37,9762.0,158.31,158.6,158.3,158.37,9762.0
2024-06-14 12:20:00,158.4,158.62,158.39,158.62,2186.0,158.4,158.62,158.39,158.62,2186.0
2024-06-14 12:25:00,158.56,158.56,158.42,158.47,1469.0,158.56,158.56,158.42,158.47,1469.0
2024-06-14 12:30:00,158.46,158.69,158.41,158.69,3708.0,158.46,158.69,158.41,158.69,3708.0
2024-06-14 12:35:00,158.66,158.88,158.61,158.88,2760.0,158.66,158.88,158.61,158.88,2760.0
2024-06-14 12:40:00,158.81,158.89,158.64,158.89,9039.0,158.81,158.89,158.64,158.89,9039.0
2024-06-14 12:45:00,158.85,158.85,158.72,158.75,2900.0,158.85,158.85,158.72,158.75,2900.0
2024-06-14 12:50:00,158.75,158.77,158.36,158.4,4741.0,158.75,158.77,158.36,158.4,4741.0
2024-06-14 12:55:00,158.39,158.39,158.32,158.37,2200.0,158.39,158.39,158.32,158.37,2200.0
2024-06-14 13:00:00,158.39,158.64,158.34,158.55,2311.0,158.39,158.64,158.34,158.55,2311.0
2024-06-14 13:05:00,158.59,158.65,158.54,158.62,3895.0,158.59,158.65,158.54,158.62,3895.0
2024-06-14 13:10:00,158.61,158.66,158.56,158.61,2494.0,158.61,158.66,158.56,158.61,2494.0
2024-06-14 13:15:00,158.66,158.69,158.54,158.54,6200.0,158.66,158.69,158.54,158.54,6200.0
2024-06-14 13:20:00,158.6,158.61,158.23,158.25,4600.0,158.6,158.61,158.23,158.25,4600.0
2024-06-14 13:25:00,158.27,158.39,158.26,158.29,3334.0,158.27,158.39,158.26,158.29,3334.0
2024-06-14 13:30:00,158.27,158.38,158.26,158.38,2463.0,158.27,158.38,158.26,158.38,2463.0
2024-06-14 13:35:00,158.39,158.39,158.22,158.31,2579.0,158.39,158.39,158.22,158.31,2579.0
2024-06-14 13:40:00,158.31,158.51,158.3,158.33,2509.0,158.31,158.51,158.3,158.33,2509.0
2024-06-14 13:45:00,158.35,158.44,158.33,158.37,1575.0,158.35,158.44,158.33,158.37,1575.0
2024-06-14 13:50:00,158.44,158.48,158.35,158.48,2093.0,158.44,158.48,158.35,158.48,2093.0
2024-06-14 13:55:00,158.41,158.47,158.2,158.27,5031.0,158.41,158.47,158.2,158.27,5031.0
2024-06-14 14:00:00,158.2,158.35,158.1,158.35,6668.0,158.2,158.35,158.1,158.35,6668.0
2024-06-14 14:05:00,158.4,158.61,158.37,158.38,3332.0,158.4,158.61,158.37,158.38,3332.0
2024-06-14 14:10:00,158.4,158.44,158.37,158.42,1099.0,158.4,158.44,158.37,158.42,1099.0
2024-06-14 14:15:00,158.42,158.48,158.28,158.48,3511.0,158.42,158.48,158.28,158.48,3511.0
2024-06-14 14:20:00,158.5,158.51,158.45,158.5,1100.0,158.5,158.51,158.45,158.5,1100.0
2024-06-14 14:25:00,158.49,158.62,158.46,158.48,4275.0,158.49,158.62,158.46,158.48,4275.0
2024-06-14 14:30:00,158.46,158.65,158.46,158.59,2695.0,158.46,158.65,158.46,158.59,2695.0
2024-06-14 14:35:00,158.53,158.63,158.41,158.48,5739.0,158.53,158.63,158.41,158.48,5739.0
2024-06-14 14:40:00,158.47,158.65,158.32,158.65,5452.0,158.47,158.65,158.32,158.65,5452.0
2024-06-14 14:45:00,158.71,159.0,158.62,158.74,14990.0,158.71,159.0,158.62,158.74,14990.0
2024-06-14 14:50:00,158.74,158.76,158.57,158.65,3864.0,158.74,158.76,158.57,158.65,3864.0
2024-06-14 14:55:00,158.65,158.88,158.63,158.83,4075.0,158.65,158.88,158.63,158.83,4075.0
2024-06-14 15:00:00,158.81,158.86,158.69,158.84,5761.0,158.81,158.86,158.69,158.84,5761.0
2024-06-14 15:05:00,158.85,158.97,158.69,158.74,24858.0,158.85,158.97,158.69,158.74,24858.0
2024-06-14 15:10:00,158.71,158.9,158.57,158.85,11325.0,158.71,158.9,158.57,158.85,11325.0
2024-06-14 15:15:00,158.8,159.17,158.78,159.16,7603.0,158.8,159.17,158.78,159.16,7603.0
2024-06-14 15:20:00,159.13,159.25,158.95,159.08,7669.0,159.13,159.25,158.95,159.08,7669.0
2024-06-14 15:25:00,159.13,159.16,159.07,159.14,8384.0,159.13,159.16,159.07,159.14,8384.0
2024-06-14 15:30:00,159.13,159.18,159.01,159.03,6693.0,159.13,159.18,159.01,159.03,6693.0
2024-06-14 15:35:00,159.03,159.05,158.62,158.7,13749.0,159.03,159.05,158.62,158.7,13749.0
2024-06-14 15:40:00,158.64,158.91,158.6,158.84,14050.0,158.64,158.91,158.6,158.84,14050.0
2024-06-14 15:45:00,158.86,159.05,158.63,159.02,14089.0,158.86,159.05,158.63,159.02,14089.0
2024-06-14 15:50:00,158.98,159.08,158.73,158.8,46343.0,158.98,159.08,158.73,158.8,46343.0
2024-06-14 15:55:00,158.83,159.01,158.75,158.99,80304.0,158.83,159.01,158.75,158.99,80304.0
2024-06-17 09:30:00,158.16,158.61,157.74,157.99,20745.0,158.16,158.61,157.74,157.99,20745.0
2024-06-17 09:35:00,158.0,158.93,157.98,158.93,23091.0,158.0,158.93,157.98,158.93,23091.0
2024-06-17 09:40:00,158.77,158.77,157.79,157.99,5003.0,158.77,158.77,157.79,157.99,5003.0
2024-06-17 09:45:00,158.0,158.08,157.17,157.4,8593.0,158.0,158.08,157.17,157.4,8593.0
2024-06-17 09:50:00,157.53,158.32,157.39,158.32,11223.0,157.53,158.32,157.39,158.32,11223.0
2024-06-17 09:55:00,158.25,158.55,158.1,158.53,2839.0,158.25,158.55,158.1,158.53,2839.0
2024-06-17 10:00:00,158.5,158.5,157.73,157.73,10659.0,158.5,158.5,157.73,157.73,10659.0
2024-06-17 10:05:00,157.75,157.89,157.27,157.53,3300.0,157.75,157.89,157.27,157.53,3300.0
2024-06-17 10:10:00,157.59,157.85,157.44,157.5,4118.0,157.59,157.85,157.44,157.5,4118.0
2024-06-17 10:15:00,157.63,157.7,157.44,157.47,1913.0,157.63,157.7,157.44,157.47,1913.0
2024-06-17 10:20:00,157.54,157.67,157.41,157.56,4868.0,157.54,157.67,157.41,157.56,4868.0
2024-06-17 10:25:00,157.66,157.67,157.48,157.64,7935.0,157.66,157.67,157.48,157.64,7935.0
2024-06-17 10:30:00,157.55,157.75,157.54,157.63,1761.0,157.55,157.75,157.54,157.63,1761.0
2024-06-17 10:35:00,157.7,157.99,157.62,157.97,9901.0,157.7,157.99,157.62,157.97,9901.0
2024-06-17 10:40:00,157.97,158.22,157.97,158.08,2000.0,157.97,158.22,157.97,158.08,2000.0
2024-06-17 10:45:00,157.94,158.13,157.91,158.11,2416.0,157.94,158.13,157.91,158.11,2416.0
2024-06-17 10:50:00,157.95,157.95,157.67,157.85,2600.0,157.95,157.95,157.67,157.85,2600.0
2024-06-17 10:55:00,157.79,157.87,157.63,157.79,5935.0,157.79,157.87,157.63,157.79,5935.0
2024-06-17 11:00:00,157.74,157.75,157.44,157.44,2975.0,157.74,157.75,157.44,157.44,2975.0
2024-06-17 11:05:00,157.52,157.65,157.37,157.45,6047.0,157.52,157.65,157.37,157.45,6047.0
2024-06-17 11:10:00,157.62,157.63,157.5,157.5,1745.0,157.62,157.63,157.5,157.5,1745.0
2024-06-17 11:15:00,157.59,157.69,157.59,157.63,1600.0,157.59,157.69,157.59,157.63,1600.0
2024-06-17 11:20:00,157.61,157.67,157.59,157.61,2300.0,157.61,157.67,157.59,157.61,2300.0
2024-06-17 11:25:00,157.58,157.58,157.4,157.4,4520.0,157.58,157.58,157.4,157.4,4520.0
2024-06-17 11:30:00,157.42,157.58,157.34,157.34,7177.0,157.42,157.58,157.34,157.34,7177.0
2024-06-17 11:35:00,157.41,157.47,157.4,157.44,400.0,157.41,157.47,157.4,157.44,400.0
2024-06-17 11:40:00,157.41,157.55,157.41,157.42,2870.0,157.41,157.55,157.41,157.42,2870.0
2024-06-17 11:45:00,157.55,157.61,157.52,157.54,1000.0,157.55,157.61,157.52,157.54,1000.0
2024-06-17 11:50:00,157.59,157.73,157.59,157.73,1011.0,157.59,157.73,157.59,157.73,1011.0
2024-06-17 11:55:00,157.58,157.7,157.46,157.47,2207.0,157.58,157.7,157.46,157.47,2207.0
2024-06-17 12:00:00,157.41,157.41,157.31,157.33,2432.0,157.41,157.41,157.31,157.33,2432.0
2024-06-17 12:05:00,157.3,157.38,157.2,157.2,1763.0,157.3,157.38,157.2,157.2,1763.0
2024-06-17 12:10:00,157.23,157.3,157.23,157.3,1313.0,157.23,157.3,157.23,157.3,1313.0
2024-06-17 12:15:00,157.31,157.36,157.23,157.3,2306.0,157.31,157.36,157.23,157.3,2306.0
2024-06-17 12:20:00,157.3,157.39,157.3,157.39,800.0,157.3,157.39,157.3,157.39,800.0
2024-06-17 12:25:00,157.5,157.7,157.43,157.7,2667.0,157.5,157.7,157.43,157.7,2667.0
2024-06-17 12:30:00,157.77,157.9,157.69,157.71,2366.0,157.77,157.9,157.69,157.71,2366.0
2024-06-17 12:35:00,157.67,157.73,157.56,157.56,4109.0,157.67,157.73,157.56,157.56,4109.0
2024-06-17 12:40:00,157.59,157.64,157.55,157.58,1100.0,157.59,157.64,157.55,157.58,1100.0
2024-06-17 12:45:00,157.55,157.89,157.55,157.85,1500.0,157.55,157.89,157.55,157.85,1500.0
2024-06-17 12:50:00,157.93,157.93,157.93,157.93,100.0,157.93,157.93,157.93,157.93,100.0
2024-06-17 12:55:00,157.89,157.93,157.81,157.86,2708.0,157.89,157.93,157.81,157.86,2708.0
2024-06-17 13:00:00,157.83,157.88,157.82,157.88,1628.0,157.83,157.88,157.82,157.88,1628.0
2024-06-17 13:05:00,157.88,157.96,157.88,157.91,2066.0,157.88,157.96,157.88,157.91,2066.0
2024-06-17 13:10:00,157.91,157.91,157.55,157.56,5400.0,157.91,157.91,157.55,157.56,5400.0
2024-06-17 13:15:00,157.59,157.76,157.57,157.69,3036.0,157.59,157.76,157.57,157.69,3036.0
2024-06-17 13:20:00,157.76,157.86,157.73,157.75,1665.0,157.76,157.86,157.73,157.75,1665.0
2024-06-17 13:25:00,157.8,157.8,157.8,157.8,300.0,157.8,157.8,157.8,157.8,300.0
2024-06-17 13:30:00,157.95,158.16,157.95,158.07,2995.0,157.95,158.16,157.95,158.07,2995.0
2024-06-17 13:35:00,158.2,158.43,158.09,158.35,2040.0,158.2,158.43,158.09,158.35,2040.0
2024-06-17 13:40:00,158.24,158.43,158.15,158.21,4715.0,158.24,158.43,158.15,158.21,4715.0
2024-06-17 13:45:00,158.25,158.28,158.22,158.22,1500.0,158.25,158.28,158.22,158.22,1500.0
2024-06-17 13:50:00,158.23,158.5,158.23,158.5,2061.0,158.23,158.5,158.23,158.5,2061.0
2024-06-17 13:55:00,158.5,158.65,158.4,158.65,3039.0,158.5,158.65,158.4,158.65,3039.0
2024-06-17 14:00:00,158.61,158.84,158.61,158.72,9004.0,158.61,158.84,158.61,158.72,9004.0
2024-06-17 14:05:00,158.74,158.96,158.73,158.87,5459.0,158.74,158.96,158.73,158.87,5459.0
2024-06-17 14:10:00,158.82,158.87,158.63,158.63,10095.0,158.82,158.87,158.63,158.63,10095.0
2024-06-17 14:15:00,158.72,158.75,158.51,158.59,29014.0,158.72,158.75,158.51,158.59,29014.0
2024-06-17 14:20:00,158.59,158.82,158.58,158.82,8368.0,158.59,158.82,158.58,158.82,8368.0
2024-06-17 14:25:00,158.78,158.9,158.67,158.72,4222.0,158.78,158.9,158.67,158.72,4222.0
2024-06-17 14:30:00,158.74,158.77,158.6,158.62,2328.0,158.74,158.77,158.6,158.62,2328.0
2024-06-17 14:35:00,158.57,158.57,158.39,158.45,4887.0,158.57,158.57,158.39,158.45,4887.0
2024-06-17 14:40:00,158.46,158.57,158.42,158.56,8035.0,158.46,158.57,158.42,158.56,8035.0
2024-06-17 14:45:00,158.5,158.62,158.4,158.62,2534.0,158.5,158.62,158.4,158.62,2534.0
2024-06-17 14:50:00,158.54,158.54,158.35,158.46,3874.0,158.54,158.54,158.35,158.46,3874.0
2024-06-17 14:55:00,158.46,158.46,158.35,158.4,6717.0,158.46,158.46,158.35,158.4,6717.0
2024-06-17 15:00:00,158.34,158.34,158.05,158.15,9061.0,158.34,158.34,158.05,158.15,9061.0
2024-06-17 15:05:00,158.13,158.32,158.12,158.12,4237.0,158.13,158.32,158.12,158.12,4237.0
2024-06-17 15:10:00,158.14,158.33,158.13,158.33,5359.0,158.14,158.33,158.13,158.33,5359.0
2024-06-17 15:15:00,158.3,158.47,158.3,158.38,3783.0,158.3,158.47,158.3,158.38,3783.0
2024-06-17 15:20:00,158.38,158.38,158.12,158.13,13939.0,158.38,158.38,158.12,158.13,13939.0
2024-06-17 15:25:00,158.09,158.22,158.05,158.17,8578.0,158.09,158.22,158.05,158.17,8578.0
2024-06-17 15:30:00,158.14,158.14,157.87,157.87,9133.0,158.14,158.14,157.87,157.87,9133.0
2024-06-17 15:35:00,157.85,158.08,157.77,157.99,15341.0,157.85,158.08,157.77,157.99,15341.0
2024-06-17 15:40:00,158.02,158.06,157.96,158.01,4605.0,158.02,158.06,157.96,158.01,4605.0
2024-06-17 15:45:00,158.02,158.1,157.93,158.03,5532.0,158.02,158.1,157.93,158.03,5532.0
2024-06-17 15:50:00,157.98,158.1,157.71,158.02,14967.0,157.98,158.1,157.71,158.02,14967.0
2024-06-17 15:55:00,157.99,157.99,157.23,157.28,54252.0,157.99,157.99,157.23,157.28,54252.0
2024-06-18 09:30:00,157.31,157.91,157.31,157.57,10621.0,157.31,157.91,157.31,157.57,10621.0
2024-06-18 09:35:00,157.88,157.88,156.98,157.25,5438.0,157.88,157.88,156.98,157.25,5438.0
2024-06-18 09:40:00,157.43,158.42,157.43,158.09,5626.0,157.43,158.42,157.43,158.09,5626.0
2024-06-18 09:45:00,158.0,158.06,157.64,157.73,4003.0,158.0,158.06,157.64,157.73,4003.0
2024-06-18 09:50:00,157.6,157.72,157.57,157.58,1348.0,157.6,157.72,157.57,157.58,1348.0
2024-06-18 09:55:00,157.72,157.72,157.33,157.41,2415.0,157.72,157.72,157.33,157.41,2415.0
2024-06-18 10:00:00,157.39,157.61,157.27,157.59,4394.0,157.39,157.61,157.27,157.59,4394.0
2024-06-18 10:05:00,157.59,157.59,157.29,157.35,1100.0,157.59,157.59,157.29,157.35,1100.0
2024-06-18 10:10:00,157.35,157.35,156.8,156.8,3417.0,157.35,157.35,156.8,156.8,3417.0
2024-06-18 10:15:00,156.88,157.1,156.75,157.1,5578.0,156.88,157.1,156.75,157.1,5578.0
2024-06-18 10:20:00,157.17,157.34,157.1,157.29,2000.0,157.17,157.34,157.1,157.29,2000.0
2024-06-18 10:25:00,157.28,157.72,157.28,157.61,3100.0,157.28,157.72,157.28,157.61,3100.0
2024-06-18 10:30:00,157.54,157.66,157.41,157.43,2632.0,157.54,157.66,157.41,157.43,2632.0
2024-06-18 10:35:00,157.4,157.54,157.31,157.43,2000.0,157.4,157.54,157.31,157.43,2000.0
2024-06-18 10:40:00,157.46,157.49,157.33,157.39,928.0,157.46,157.49,157.33,157.39,928.0
2024-06-18 10:45:00,157.25,157.4,157.25,157.34,2362.0,157.25,157.4,157.25,157.34,2362.0
2024-06-18 10:50:00,157.34,157.34,157.21,157.28,3400.0,157.34,157.34,157.21,157.28,3400.0
2024-06-18 10:55:00,157.28,157.33,157.15,157.3,2792.0,157.28,157.33,157.15,157.3,2792.0
2024-06-18 11:00:00,157.25,157.27,157.16,157.17,3639.0,157.25,157.27,157.16,157.17,3639.0
2024-06-18 11:05:00,157.16,157.45,157.15,157.45,3052.0,157.16,157.45,157.15,157.45,3052.0
2024-06-18 11:10:00,157.49,157.61,157.47,157.58,1833.0,157.49,157.61,157.47,157.58,1833.0
2024-06-18 11:15:00,157.59,157.61,157.27,157.29,3355.0,157.59,157.61,157.27,157.29,3355.0
2024-06-18 11:20:00,157.29,157.34,157.26,157.26,1000.0,157.29,157.34,157.26,157.26,1000.0
2024-06-18 11:25:00,157.3,157.31,157.09,157.31,5359.0,157.3,157.31,157.09,157.31,5359.0
2024-06-18 11:30:00,157.32,157.36,157.16,157.16,2947.0,157.32,157.36,157.16,157.16,2947.0
2024-06-18 11:35:00,157.18,157.18,157.1,157.16,2500.0,157.18,157.18,157.1,157.16,2500.0
2024-06-18 11:40:00,157.04,157.12,156.99,156.99,2555.0,157.04,157.12,156.99,156.99,2555.0
2024-06-18 11:45:00,156.95,157.02,156.87,156.87,3296.0,156.95,157.02,156.87,156.87,3296.0
2024-06-18 11:50:00,156.83,156.96,156.83,156.96,4700.0,156.83,156.96,156.83,156.96,4700.0
2024-06-18 11:55:00,156.95,157.12,156.95,157.11,2133.0,156.95,157.12,156.95,157.11,2133.0
2024-06-18 12:00:00,157.12,157.12,157.0,157.03,1600.0,157.12,157.12,157.0,157.03,1600.0
2024-06-18 12:05:00,157.03,157.07,156.9,156.93,8839.0,157.03,157.07,156.9,156.93,8839.0
2024-06-18 12:10:00,156.91,156.96,156.71,156.72,5620.0,156.91,156.96,156.71,156.72,5620.0
2024-06-18 12:15:00,156.67,156.86,156.67,156.78,5316.0,156.67,156.86,156.67,156.78,5316.0
2024-06-18 12:20:00,156.82,156.82,156.75,156.77,1636.0,156.82,156.82,156.75,156.77,1636.0
2024-06-18 12:25:00,156.78,157.05,156.75,157.0,5477.0,156.78,157.05,156.75,157.0,5477.0
2024-06-18 12:30:00,157.0,157.01,157.0,157.0,700.0,157.0,157.01,157.0,157.0,700.0
2024-06-18 12:35:00,157.05,157.08,156.95,157.0,8574.0,157.05,157.08,156.95,157.0,8574.0
2024-06-18 12:40:00,157.02,157.13,156.99,157.13,4840.0,157.02,157.13,156.99,157.13,4840.0
2024-06-18 12:45:00,157.01,157.02,156.89,156.95,16372.0,157.01,157.02,156.89,156.95,16372.0
2024-06-18 12:50:00,156.99,157.04,156.96,157.02,2808.0,156.99,157.04,156.96,157.02,2808.0
2024-06-18 12:55:00,157.05,157.25,157.05,157.12,3031.0,157.05,157.25,157.05,157.12,3031.0
2024-06-18 13:00:00,157.08,157.1,156.98,157.01,4023.0,157.08,157.1,156.98,157.01,4023.0
2024-06-18 13:05:00,157.0,157.12,156.99,157.11,4182.0,157.0,157.12,156.99,157.11,4182.0
2024-06-18 13:10:00,157.14,157.17,156.98,157.0,6256.0,157.14,157.17,156.98,157.0,6256.0
2024-06-18 13:15:00,157.0,157.06,156.98,157.05,3000.0,157.0,157.06,156.98,157.05,3000.0
2024-06-18 13:20:00,157.05,157.06,157.0,157.0,4519.0,157.05,157.06,157.0,157.0,4519.0
2024-06-18 13:25:00,157.0,157.19,156.86,157.15,9860.0,157.0,157.19,156.86,157.15,9860.0
2024-06-18 13:30:00,157.2,157.2,157.11,157.11,2918.0,157.2,157.2,157.11,157.11,2918.0
2024-06-18 13:35:00,157.12,157.18,156.99,157.03,2677.0,157.12,157.18,156.99,157.03,2677.0
2024-06-18 13:40:00,157.0,157.09,156.99,157.01,4062.0,157.0,157.09,156.99,157.01,4062.0
2024-06-18 13:45:00,157.06,157.06,156.99,157.0,2683.0,157.06,157.06,156.99,157.0,2683.0
2024-06-18 13:50:00,157.02,157.12,156.96,157.0,5520.0,157.02,157.12,156.96,157.0,5520.0
2024-06-18 13:55:00,157.05,157.05,156.91,157.01,10684.0,157.05,157.05,156.91,157.01,10684.0
2024-06-18 14:00:00,157.03,157.03,156.92,156.92,3715.0,157.03,157.03,156.92,156.92,3715.0
2024-06-18 14:05:00,156.94,157.17,156.94,157.14,4133.0,156.94,157.17,156.94,157.14,4133.0
2024-06-18 14:10:00,157.14,157.32,157.13,157.32,6066.0,157.14,157.32,157.13,157.32,6066.0
2024-06-18 14:15:00,157.27,157.45,157.27,157.45,3180.0,157.27,157.45,157.27,157.45,3180.0
2024-06-18 14:20:00,157.37,157.43,157.21,157.24,4670.0,157.37,157.43,157.21,157.24,4670.0
2024-06-18 14:25:00,157.22,157.26,157.07,157.08,3670.0,157.22,157.26,157.07,157.08,3670.0
2024-06-18 14:30:00,157.08,157.2,157.02,157.02,3252.0,157.08,157.2,157.02,157.02,3252.0
2024-06-18 14:35:00,157.0,157.0,156.87,156.91,2691.0,157.0,157.0,156.87,156.91,2691.0
2024-06-18 14:40:00,156.87,156.96,156.83,156.84,2442.0,156.87,156.96,156.83,156.84,2442.0
2024-06-18 14:45:00,156.84,156.84,156.72,156.72,1838.0,156.84,156.84,156.72,156.72,1838.0
2024-06-18 14:50:00,156.72,156.77,156.67,156.75,2841.0,156.72,156.77,156.67,156.75,2841.0
2024-06-18 14:55:00,156.66,156.77,156.65,156.67,4802.0,156.66,156.77,156.65,156.67,4802.0
2024-06-18 15:00:00,156.66,156.66,156.04,156.04,4500.0,156.66,156.66,156.04,156.04,4500.0
2024-06-18 15:05:00,156.06,156.18,155.94,156.06,8190.0,156.06,156.18,155.94,156.06,8190.0
2024-06-18 15:10:00,156.1,156.2,155.96,156.09,4405.0,156.1,156.2,155.96,156.09,4405.0
2024-06-18 15:15:00,156.1,156.13,155.97,155.97,4030.0,156.1,156.13,155.97,155.97,4030.0
2024-06-18 15:20:00,156.06,156.06,155.9,155.92,5042.0,156.06,156.06,155.9,155.92,5042.0
2024-06-18 15:25:00,155.91,156.13,155.88,156.06,10679.0,155.91,156.13,155.88,156.06,10679.0
2024-06-18 15:30:00,156.08,156.15,155.99,156.12,8426.0,156.08,156.15,155.99,156.12,8426.0
2024-06-18 15:35:00,156.1,156.13,155.63,155.66,8540.0,156.1,156.13,155.63,155.66,8540.0
2024-06-18 15:40:00,155.6,155.7,155.41,155.46,7145.0,155.6,155.7,155.41,155.46,7145.0
2024-06-18 15:45:00,155.42,155.56,155.34,155.38,11756.0,155.42,155.56,155.34,155.38,11756.0
2024-06-18 15:50:00,155.34,155.73,155.31,155.45,22628.0,155.34,155.73,155.31,155.45,22628.0
2024-06-18 15:55:00,155.47,155.54,155.22,155.36,56774.0,155.47,155.54,155.22,155.36,56774.0
2024-06-20 09:30:00,155.18,155.49,153.99,153.99,41416.0,155.18,155.49,153.99,153.99,41416.0
2024-06-20 09:35:00,154.25,154.88,154.07,154.53,17791.0,154.25,154.88,154.07,154.53,17791.0
2024-06-20 09:40:00,154.45,154.65,154.3,154.46,11958.0,154.45,154.65,154.3,154.46,11958.0
2024-06-20 09:45:00,154.53,155.04,154.43,155.0,18713.0,154.53,155.04,154.43,155.0,18713.0
2024-06-20 09:50:00,154.93,155.29,154.82,155.17,22719.0,154.93,155.29,154.82,155.17,22719.0
2024-06-20 09:55:00,155.29,155.56,155.28,155.4,6112.0,155.29,155.56,155.28,155.4,6112.0
2024-06-20 10:00:00,155.42,155.54,154.77,154.81,6626.0,155.42,155.54,154.77,154.81,6626.0
2024-06-20 10:05:00,154.8,154.89,154.63,154.63,6379.0,154.8,154.89,154.63,154.63,6379.0
2024-06-20 10:10:00,154.8,154.99,154.62,154.99,6744.0,154.8,154.99,154.62,154.99,6744.0
2024-06-20 10:15:00,154.9,155.22,154.8,155.19,6677.0,154.9,155.22,154.8,155.19,6677.0
2024-06-20 10:20:00,155.22,155.22,154.95,155.05,3952.0,155.22,155.22,154.95,155.05,3952.0
2024-06-20 10:25:00,155.11,155.12,154.58,154.61,7954.0,155.11,155.12,154.58,154.61,7954.0
2024-06-20 10:30:00,154.61,154.94,154.56,154.9,5923.0,154.61,154.94,154.56,154.9,5923.0
2024-06-20 10:35:00,154.83,154.88,154.7,154.81,3243.0,154.83,154.88,154.7,154.81,3243.0
2024-06-20 10:40:00,154.75,154.77,154.5,154.7,8618.0,154.75,154.77,154.5,154.7,8618.0
2024-06-20 10:45:00,154.67,154.84,154.59,154.71,2727.0,154.67,154.84,154.59,154.71,2727.0
2024-06-20 10:50:00,154.73,154.77,154.45,154.45,8382.0,154.73,154.77,154.45,154.45,8382.0
2024-06-20 10:55:00,154.49,155.03,154.49,154.97,6160.0,154.49,155.03,154.49,154.97,6160.0
2024-06-20 11:00:00,154.97,155.11,154.92,154.94,2882.0,154.97,155.11,154.92,154.94,2882.0
2024-06-20 11:05:00,154.85,155.07,154.83,155.0,6359.0,154.85,155.07,154.83,155.0,6359.0
2024-06-20 11:10:00,155.01,155.26,155.01,155.18,3998.0,155.01,155.26,155.01,155.18,3998.0
2024-06-20 11:15:00,155.15,155.23,155.15,155.18,2661.0,155.15,155.23,155.15,155.18,2661.0
2024-06-20 11:20:00,155.18,155.18,154.93,155.0,4222.0,155.18,155.18,154.93,155.0,4222.0
2024-06-20 11:25:00,154.95,155.04,154.89,154.99,2561.0,154.95,155.04,154.89,154.99,2561.0
2024-06-20 11:30:00,154.94,155.24,154.91,155.19,4663.0,154.94,155.24,154.91,155.19,4663.0
2024-06-20 11:35:00,155.22,155.27,154.94,155.12,4973.0,155.22,155.27,154.94,155.12,4973.0
2024-06-20 11:40:00,155.09,155.21,155.06,155.09,4971.0,155.09,155.21,155.06,155.09,4971.0
2024-06-20 11:45:00,155.2,155.21,155.07,155.07,1567.0,155.2,155.21,155.07,155.07,1567.0
2024-06-20 11:50:00,155.14,155.22,155.03,155.22,4281.0,155.14,155.22,155.03,155.22,4281.0
2024-06-20 11:55:00,155.3,155.45,155.29,155.3,5185.0,155.3,155.45,155.29,155.3,5185.0
2024-06-20 12:00:00,155.29,155.31,155.19,155.19,3266.0,155.29,155.31,155.19,155.19,3266.0
2024-06-20 12:05:00,155.23,155.26,155.18,155.25,3823.0,155.23,155.26,155.18,155.25,3823.0
2024-06-20 12:10:00,155.23,155.42,155.22,155.42,3216.0,155.23,155.42,155.22,155.42,3216.0
2024-06-20 12:15:00,155.42,155.44,155.27,155.27,4778.0,155.42,155.44,155.27,155.27,4778.0
2024-06-20 12:20:00,155.31,155.35,155.11,155.12,15581.0,155.31,155.35,155.11,155.12,15581.0
2024-06-20 12:25:00,155.15,155.15,154.9,154.9,10183.0,155.15,155.15,154.9,154.9,10183.0
2024-06-20 12:30:00,154.87,155.03,154.61,154.93,16129.0,154.87,155.03,154.61,154.93,16129.0
2024-06-20 12:35:00,154.88,154.88,154.78,154.8,1940.0,154.88,154.88,154.78,154.8,1940.0
2024-06-20 12:40:00,154.79,154.99,154.75,154.91,5226.0,154.79,154.99,154.75,154.91,5226.0
2024-06-20 12:45:00,154.99,154.99,154.79,154.83,2036.0,154.99,154.99,154.79,154.83,2036.0
2024-06-20 12:50:00,154.77,154.85,154.77,154.82,1537.0,154.77,154.85,154.77,154.82,1537.0
2024-06-20 12:55:00,154.77,154.88,154.77,154.81,3735.0,154.77,154.88,154.77,154.81,3735.0
2024-06-20 13:00:00,154.84,154.85,154.77,154.84,4321.0,154.84,154.85,154.77,154.84,4321.0
2024-06-20 13:05:00,154.88,154.91,154.63,154.65,3737.0,154.88,154.91,154.63,154.65,3737.0
2024-06-20 13:10:00,154.69,154.83,154.66,154.83,3267.0,154.69,154.83,154.66,154.83,3267.0
2024-06-20 13:15:00,154.85,154.94,154.8,154.91,2309.0,154.85,154.94,154.8,154.91,2309.0
2024-06-20 13:20:00,154.87,154.89,154.64,154.69,7356.0,154.87,154.89,154.64,154.69,7356.0
2024-06-20 13:25:00,154.68,154.76,154.64,154.74,3063.0,154.68,154.76,154.64,154.74,3063.0
2024-06-20 13:30:00,154.74,154.79,154.59,154.59,4005.0,154.74,154.79,154.59,154.59,4005.0
2024-06-20 13:35:00,154.69,154.75,154.58,154.75,4350.0,154.69,154.75,154.58,154.75,4350.0
2024-06-20 13:40:00,154.74,155.09,154.73,155.09,3164.0,154.74,155.09,154.73,155.09,3164.0
2024-06-20 13:45:00,155.04,155.07,155.02,155.02,1944.0,155.04,155.07,155.02,155.02,1944.0
2024-06-20 13:50:00,155.06,155.15,154.95,154.95,3687.0,155.06,155.15,154.95,154.95,3687.0
2024-06-20 13:55:00,155.02,155.04,154.95,154.95,3333.0,155.02,155.04,154.95,154.95,3333.0
2024-06-20 14:00:00,154.94,155.01,154.85,154.93,4919.0,154.94,155.01,154.85,154.93,4919.0
2024-06-20 14:05:00,154.99,155.01,154.86,154.98,5114.0,154.99,155.01,154.86,154.98,5114.0
2024-06-20 14:10:00,154.97,155.03,154.91,154.91,4218.0,154.97,155.03,154.91,154.91,4218.0
2024-06-20 14:15:00,154.98,154.99,154.82,154.82,4737.0,154.98,154.99,154.82,154.82,4737.0
2024-06-20 14:20:00,154.84,154.87,154.75,154.79,7624.0,154.84,154.87,154.75,154.79,7624.0
2024-06-20 14:25:00,154.82,154.87,154.79,154.8,2426.0,154.82,154.87,154.79,154.8,2426.0
2024-06-20 14:30:00,154.84,154.87,154.55,154.55,17595.0,154.84,154.87,154.55,154.55,17595.0
2024-06-20 14:35:00,154.62,154.68,154.56,154.58,5177.0,154.62,154.68,154.56,154.58,5177.0
2024-06-20 14:40:00,154.6,154.64,154.53,154.63,6602.0,154.6,154.64,154.53,154.63,6602.0
2024-06-20 14:45:00,154.64,154.64,154.54,154.54,3043.0,154.64,154.64,154.54,154.54,3043.0
2024-06-20 14:50:00,154.54,154.71,154.53,154.65,7211.0,154.54,154.71,154.53,154.65,7211.0
2024-06-20 14:55:00,154.71,154.81,154.63,154.63,6303.0,154.71,154.81,154.63,154.63,6303.0
2024-06-20 15:00:00,154.61,154.7,154.5,154.58,8958.0,154.61,154.7,154.5,154.58,8958.0
2024-06-20 15:05:00,154.52,154.75,154.52,154.65,4272.0,154.52,154.75,154.52,154.65,4272.0
2024-06-20 15:10:00,154.64,154.75,154.63,154.75,5455.0,154.64,154.75,154.63,154.75,5455.0
2024-06-20 15:15:00,154.71,154.82,154.66,154.74,5541.0,154.71,154.82,154.66,154.74,5541.0
2024-06-20 15:20:00,154.72,154.77,154.6,154.75,7436.0,154.72,154.77,154.6,154.75,7436.0
2024-06-20 15:25:00,154.78,155.16,154.76,155.06,11394.0,154.78,155.16,154.76,155.06,11394.0
2024-06-20 15:30:00,155.05,155.06,154.9,155.05,8117.0,155.05,155.06,154.9,155.05,8117.0
2024-06-20 15:35:00,155.03,155.08,154.92,155.0,8268.0,155.03,155.08,154.92,155.0,8268.0
2024-06-20 15:40:00,154.98,155.13,154.89,154.9,13339.0,154.98,155.13,154.89,154.9,13339.0
2024-06-20 15:45:00,154.88,155.05,154.88,154.94,14989.0,154.88,155.05,154.88,154.94,14989.0
2024-06-20 15:50:00,154.9,155.1,154.79,154.93,27798.0,154.9,155.1,154.79,154.93,27798.0
2024-06-20 15:55:00,154.95,155.13,154.91,154.96,63448.0,154.95,155.13,154.91,154.96,63448.0
2024-06-21 09:30:00,155.56,156.01,155.16,155.88,266325.0,155.56,156.01,155.16,155.88,266325.0
2024-06-21 09:35:00,155.7,156.31,155.7,156.05,14232.0,155.7,156.31,155.7,156.05,14232.0
2024-06-21 09:40:00,155.89,156.32,155.89,156.14,7202.0,155.89,156.32,155.89,156.14,7202.0
2024-06-21 09:45:00,156.03,156.85,155.87,156.78,20139.0,156.03,156.85,155.87,156.78,20139.0
2024-06-21 09:50:00,156.85,157.56,156.83,157.55,11492.0,156.85,157.56,156.83,157.55,11492.0
2024-06-21 09:55:00,157.55,158.21,157.43,157.98,20728.0,157.55,158.21,157.43,157.98,20728.0
2024-06-21 10:00:00,158.02,158.12,157.36,157.37,6759.0,158.02,158.12,157.36,157.37,6759.0
2024-06-21 10:05:00,157.3,157.3,156.72,156.75,7579.0,157.3,157.3,156.72,156.75,7579.0
2024-06-21 10:10:00,156.94,156.94,156.51,156.52,9858.0,156.94,156.94,156.51,156.52,9858.0
2024-06-21 10:15:00,156.53,156.54,156.12,156.35,4335.0,156.53,156.54,156.12,156.35,4335.0
2024-06-21 10:20:00,156.4,156.63,156.37,156.59,4614.0,156.4,156.63,156.37,156.59,4614.0
2024-06-21 10:25:00,156.63,156.94,156.63,156.94,4282.0,156.63,156.94,156.63,156.94,4282.0
2024-06-21 10:30:00,157.0,157.08,156.78,156.92,6526.0,157.0,157.08,156.78,156.92,6526.0
2024-06-21 10:35:00,156.86,157.01,156.85,156.91,5603.0,156.86,157.01,156.85,156.91,5603.0
2024-06-21 10:40:00,156.95,156.98,156.69,156.87,10934.0,156.95,156.98,156.69,156.87,10934.0
2024-06-21 10:45:00,156.89,157.22,156.83,157.02,9477.0,156.89,157.22,156.83,157.02,9477.0
2024-06-21 10:50:00,156.97,157.03,156.58,156.59,5722.0,156.97,157.03,156.58,156.59,5722.0
2024-06-21 10:55:00,156.6,156.71,156.54,156.58,7264.0,156.6,156.71,156.54,156.58,7264.0
2024-06-21 11:00:00,156.63,156.63,156.39,156.53,7300.0,156.63,156.63,156.39,156.53,7300.0
2024-06-21 11:05:00,156.6,156.61,156.4,156.61,6601.0,156.6,156.61,156.4,156.61,6601.0
2024-06-21 11:10:00,156.56,156.73,156.55,156.59,6846.0,156.56,156.73,156.55,156.59,6846.0
2024-06-21 11:15:00,156.51,156.62,156.45,156.55,4220.0,156.51,156.62,156.45,156.55,4220.0
2024-06-21 11:20:00,156.57,156.62,156.46,156.53,5245.0,156.57,156.62,156.46,156.53,5245.0
2024-06-21 11:25:00,156.55,156.75,156.49,156.53,12396.0,156.55,156.75,156.49,156.53,12396.0
2024-06-21 11:30:00,156.49,156.49,156.16,156.22,6862.0,156.49,156.49,156.16,156.22,6862.0
2024-06-21 11:35:00,156.27,156.43,156.27,156.31,5649.0,156.27,156.43,156.27,156.31,5649.0
2024-06-21 11:40:00,156.36,156.4,156.21,156.25,5560.0,156.36,156.4,156.21,156.25,5560.0
2024-06-21 11:45:00,156.28,156.55,156.21,156.5,8013.0,156.28,156.55,156.21,156.5,8013.0
2024-06-21 11:50:00,156.5,156.63,156.5,156.57,4541.0,156.5,156.63,156.5,156.57,4541.0
2024-06-21 11:55:00,156.61,156.77,156.57,156.76,6803.0,156.61,156.77,156.57,156.76,6803.0
2024-06-21 12:00:00,156.75,156.87,156.67,156.77,5785.0,156.75,156.87,156.67,156.77,5785.0
2024-06-21 12:05:00,156.81,157.0,156.81,156.96,4879.0,156.81,157.0,156.81,156.96,4879.0
2024-06-21 12:10:00,156.99,157.05,156.93,156.99,5215.0,156.99,157.05,156.93,156.99,5215.0
2024-06-21 12:15:00,156.96,156.96,156.81,156.86,5317.0,156.96,156.96,156.81,156.86,5317.0
2024-06-21 12:20:00,156.88,157.01,156.83,156.95,4118.0,156.88,157.01,156.83,156.95,4118.0
2024-06-21 12:25:00,156.99,157.05,156.88,157.03,12725.0,156.99,157.05,156.88,157.03,12725.0
2024-06-21 12:30:00,157.08,157.15,157.05,157.1,2796.0,157.08,157.15,157.05,157.1,2796.0
2024-06-21 12:35:00,157.14,157.35,157.05,157.35,5238.0,157.14,157.35,157.05,157.35,5238.0
2024-06-21 12:40:00,157.35,157.42,157.29,157.31,13377.0,157.35,157.42,157.29,157.31,13377.0
2024-06-21 12:45:00,157.37,157.37,157.0,157.0,8153.0,157.37,157.37,157.0,157.0,8153.0
2024-06-21 12:50:00,157.03,157.33,157.02,157.28,6317.0,157.03,157.33,157.02,157.28,6317.0
2024-06-21 12:55:00,157.28,157.4,157.2,157.31,12393.0,157.28,157.4,157.2,157.31,12393.0
2024-06-21 13:00:00,157.34,157.47,157.34,157.47,3400.0,157.34,157.47,157.34,157.47,3400.0
2024-06-21 13:05:00,157.46,157.63,157.46,157.58,9675.0,157.46,157.63,157.46,157.58,9675.0
2024-06-21 13:10:00,157.56,157.8,157.56,157.72,10155.0,157.56,157.8,157.56,157.72,10155.0
2024-06-21 13:15:00,157.7,157.8,157.62,157.78,8463.0,157.7,157.8,157.62,157.78,8463.0
2024-06-21 13:20:00,157.72,157.83,157.67,157.77,7754.0,157.72,157.83,157.67,157.77,7754.0
2024-06-21 13:25:00,157.72,157.99,157.72,157.92,8222.0,157.72,157.99,157.72,157.92,8222.0
2024-06-21 13:30:00,157.85,158.0,157.85,157.89,12491.0,157.85,158.0,157.85,157.89,12491.0
2024-06-21 13:35:00,157.93,158.11,157.87,158.06,9693.0,157.93,158.11,157.87,158.06,9693.0
2024-06-21 13:40:00,158.06,158.1,157.85,157.95,14492.0,158.06,158.1,157.85,157.95,14492.0
2024-06-21 13:45:00,157.97,158.2,157.94,158.15,7951.0,157.97,158.2,157.94,158.15,7951.0
2024-06-21 13:50:00,158.1,158.18,158.0,158.15,14387.0,158.1,158.18,158.0,158.15,14387.0
2024-06-21 13:55:00,158.14,158.17,158.06,158.13,7440.0,158.14,158.17,158.06,158.13,7440.0
2024-06-21 14:00:00,158.11,158.15,158.09,158.11,2523.0,158.11,158.15,158.09,158.11,2523.0
2024-06-21 14:05:00,158.14,158.19,157.93,158.13,20835.0,158.14,158.19,157.93,158.13,20835.0
2024-06-21 14:10:00,158.14,158.3,158.14,158.21,11382.0,158.14,158.3,158.14,158.21,11382.0
2024-06-21 14:15:00,158.23,158.42,158.11,158.38,19700.0,158.23,158.42,158.11,158.38,19700.0
2024-06-21 14:20:00,158.38,158.77,158.38,158.73,9458.0,158.38,158.77,158.38,158.73,9458.0
2024-06-21 14:25:00,158.78,158.88,158.63,158.72,5984.0,158.78,158.88,158.63,158.72,5984.0
2024-06-21 14:30:00,158.72,158.76,158.59,158.69,10473.0,158.72,158.76,158.59,158.69,10473.0
2024-06-21 14:35:00,158.7,158.83,158.69,158.75,11648.0,158.7,158.83,158.69,158.75,11648.0
2024-06-21 14:40:00,158.71,158.74,158.61,158.65,5255.0,158.71,158.74,158.61,158.65,5255.0
2024-06-21 14:45:00,158.66,158.89,158.65,158.75,5888.0,158.66,158.89,158.65,158.75,5888.0
2024-06-21 14:50:00,158.75,158.96,158.75,158.9,7247.0,158.75,158.96,158.75,158.9,7247.0
2024-06-21 14:55:00,158.9,158.95,158.76,158.89,9280.0,158.9,158.95,158.76,158.89,9280.0
2024-06-21 15:00:00,158.89,159.0,158.59,158.66,10844.0,158.89,159.0,158.59,158.66,10844.0
2024-06-21 15:05:00,158.65,159.01,158.65,158.86,11805.0,158.65,159.01,158.65,158.86,11805.0
2024-06-21 15:10:00,158.93,159.0,158.76,158.96,10086.0,158.93,159.0,158.76,158.96,10086.0
2024-06-21 15:15:00,158.95,159.0,158.86,158.94,8532.0,158.95,159.0,158.86,158.94,8532.0
2024-06-21 15:20:00,158.94,158.99,158.89,158.96,9077.0,158.94,158.99,158.89,158.96,9077.0
2024-06-21 15:25:00,158.9,159.04,158.82,159.0,12864.0,158.9,159.04,158.82,159.0,12864.0
2024-06-21 15:30:00,159.03,159.23,158.92,159.2,17555.0,159.03,159.23,158.92,159.2,17555.0
2024-06-21 15:35:00,159.21,159.25,159.13,159.21,17521.0,159.21,159.25,159.13,159.21,17521.0
2024-06-21 15:40:00,159.15,159.18,158.85,158.97,19243.0,159.15,159.18,158.85,158.97,19243.0
2024-06-21 15:45:00,158.96,159.11,158.56,158.56,17764.0,158.96,159.11,158.56,158.56,17764.0
2024-06-21 15:50:00,158.44,158.82,158.4,158.56,35229.0,158.44,158.82,158.4,158.56,35229.0
2024-06-21 15:55:00,158.42,158.57,158.21,158.22,99828.0,158.42,158.57,158.21,158.22,99828.0
2024-06-24 09:30:00,158.04,158.07,157.44,157.53,17196.0,158.04,158.07,157.44,157.53,17196.0
2024-06-24 09:35:00,158.12,159.17,158.12,158.84,20727.0,158.12,159.17,158.12,158.84,20727.0
2024-06-24 09:40:00,158.95,159.45,158.76,159.36,4201.0,158.95,159.45,158.76,159.36,4201.0
2024-06-24 09:45:00,159.29,159.59,159.18,159.53,3997.0,159.29,159.59,159.18,159.53,3997.0
2024-06-24 09:50:00,159.53,159.65,159.32,159.5,2503.0,159.53,159.65,159.32,159.5,2503.0
2024-06-24 09:55:00,159.5,159.7,159.34,159.48,3445.0,159.5,159.7,159.34,159.48,3445.0
2024-06-24 10:00:00,159.54,160.12,159.48,160.1,20465.0,159.54,160.12,159.48,160.1,20465.0
2024-06-24 10:05:00,160.1,160.23,160.01,160.22,3900.0,160.1,160.23,160.01,160.22,3900.0
2024-06-24 10:10:00,160.05,160.14,159.81,159.97,4330.0,160.05,160.14,159.81,159.97,4330.0
2024-06-24 10:15:00,160.08,160.08,159.8,160.02,4907.0,160.08,160.08,159.8,160.02,4907.0
2024-06-24 10:20:00,160.0,160.0,159.57,159.62,5184.0,160.0,160.0,159.57,159.62,5184.0
2024-06-24 10:25:00,159.54,159.54,159.26,159.43,3857.0,159.54,159.54,159.26,159.43,3857.0
2024-06-24 10:30:00,159.43,159.64,159.42,159.64,10308.0,159.43,159.64,159.42,159.64,10308.0
2024-06-24 10:35:00,159.66,159.84,159.54,159.84,7682.0,159.66,159.84,159.54,159.84,7682.0
2024-06-24 10:40:00,159.88,159.89,159.67,159.79,3211.0,159.88,159.89,159.67,159.79,3211.0
2024-06-24 10:45:00,159.88,159.88,159.59,159.64,4578.0,159.88,159.88,159.59,159.64,4578.0
2024-06-24 10:50:00,159.57,159.7,159.41,159.5,3269.0,159.57,159.7,159.41,159.5,3269.0
2024-06-24 10:55:00,159.55,160.13,159.48,160.13,2300.0,159.55,160.13,159.48,160.13,2300.0
2024-06-24 11:00:00,160.05,160.09,159.85,160.08,2447.0,160.05,160.09,159.85,160.08,2447.0
2024-06-24 11:05:00,159.99,159.99,159.76,159.76,1600.0,159.99,159.99,159.76,159.76,1600.0
2024-06-24 11:10:00,159.66,159.81,159.62,159.75,1965.0,159.66,159.81,159.62,159.75,1965.0
2024-06-24 11:15:00,159.81,159.81,159.46,159.51,3715.0,159.81,159.81,159.46,159.51,3715.0
2024-06-24 11:20:00,159.56,159.69,159.49,159.59,1500.0,159.56,159.69,159.49,159.59,1500.0
2024-06-24 11:25:00,159.55,159.76,159.47,159.76,4000.0,159.55,159.76,159.47,159.76,4000.0
2024-06-24 11:30:00,159.85,159.85,159.52,159.78,5189.0,159.85,159.85,159.52,159.78,5189.0
2024-06-24 11:35:00,159.76,159.81,159.68,159.68,1100.0,159.76,159.81,159.68,159.68,1100.0
2024-06-24 11:40:00,159.73,159.76,159.5,159.53,5588.0,159.73,159.76,159.5,159.53,5588.0
2024-06-24 11:45:00,159.5,159.54,159.16,159.16,10800.0,159.5,159.54,159.16,159.16,10800.0
2024-06-24 11:50:00,159.28,159.41,159.28,159.32,2514.0,159.28,159.41,159.28,159.32,2514.0
2024-06-24 11:55:00,159.32,159.46,159.22,159.22,5811.0,159.32,159.46,159.22,159.22,5811.0
2024-06-24 12:00:00,159.22,159.43,159.22,159.28,3300.0,159.22,159.43,159.22,159.28,3300.0
2024-06-24 12:05:00,159.22,159.44,159.22,159.38,3291.0,159.22,159.44,159.22,159.38,3291.0
2024-06-24 12:10:00,159.42,159.48,159.35,159.35,3000.0,159.42,159.48,159.35,159.35,3000.0
2024-06-24 12:15:00,159.3,159.36,159.28,159.31,1250.0,159.3,159.36,159.28,159.31,1250.0
2024-06-24 12:20:00,159.32,159.32,159.18,159.2,4846.0,159.32,159.32,159.18,159.2,4846.0
2024-06-24 12:25:00,159.2,159.21,159.1,159.15,1500.0,159.2,159.21,159.1,159.15,1500.0
2024-06-24 12:30:00,159.19,159.36,159.14,159.32,3778.0,159.19,159.36,159.14,159.32,3778.0
2024-06-24 12:35:00,159.33,159.47,159.02,159.09,18863.0,159.33,159.47,159.02,159.09,18863.0
2024-06-24 12:40:00,159.1,159.19,159.04,159.15,3052.0,159.1,159.19,159.04,159.15,3052.0
2024-06-24 12:45:00,159.22,159.32,159.16,159.32,1531.0,159.22,159.32,159.16,159.32,1531.0
2024-06-24 12:50:00,159.3,159.39,159.2,159.21,2725.0,159.3,159.39,159.2,159.21,2725.0
2024-06-24 12:55:00,159.21,159.21,158.91,158.96,2550.0,159.21,159.21,158.91,158.96,2550.0
2024-06-24 13:00:00,158.93,158.93,158.82,158.88,2200.0,158.93,158.93,158.82,158.88,2200.0
2024-06-24 13:05:00,158.89,159.1,158.83,159.1,15030.0,158.89,159.1,158.83,159.1,15030.0
2024-06-24 13:10:00,159.04,159.29,158.88,158.88,16048.0,159.04,159.29,158.88,158.88,16048.0
2024-06-24 13:15:00,158.93,159.08,158.9,158.93,2210.0,158.93,159.08,158.9,158.93,2210.0
2024-06-24 13:20:00,158.89,158.92,158.82,158.88,1489.0,158.89,158.92,158.82,158.88,1489.0
2024-06-24 13:25:00,158.94,158.98,158.88,158.93,2177.0,158.94,158.98,158.88,158.93,2177.0
2024-06-24 13:30:00,158.9,158.93,158.77,158.82,3400.0,158.9,158.93,158.77,158.82,3400.0
2024-06-24 13:35:00,158.78,159.09,158.61,159.09,8573.0,158.78,159.09,158.61,159.09,8573.0
2024-06-24 13:40:00,159.13,159.16,158.91,158.96,4859.0,159.13,159.16,158.91,158.96,4859.0
2024-06-24 13:45:00,158.96,158.96,158.84,158.96,2100.0,158.96,158.96,158.84,158.96,2100.0
2024-06-24 13:50:00,159.06,159.06,158.82,158.92,2306.0,159.06,159.06,158.82,158.92,2306.0
2024-06-24 13:55:00,158.95,159.03,158.89,158.96,2474.0,158.95,159.03,158.89,158.96,2474.0
2024-06-24 14:00:00,158.91,158.95,158.76,158.86,6736.0,158.91,158.95,158.76,158.86,6736.0
2024-06-24 14:05:00,158.77,158.94,158.75,158.91,1500.0,158.77,158.94,158.75,158.91,1500.0
2024-06-24 14:10:00,158.94,158.94,158.73,158.73,3101.0,158.94,158.94,158.73,158.73,3101.0
2024-06-24 14:15:00,158.72,159.0,158.72,158.96,5459.0,158.72,159.0,158.72,158.96,5459.0
2024-06-24 14:20:00,158.97,159.15,158.97,159.12,3056.0,158.97,159.15,158.97,159.12,3056.0
2024-06-24 14:25:00,159.07,159.15,159.02,159.09,2339.0,159.07,159.15,159.02,159.09,2339.0
2024-06-24 14:30:00,159.15,159.23,159.12,159.14,2991.0,159.15,159.23,159.12,159.14,2991.0
2024-06-24 14:35:00,159.11,159.19,159.0,159.08,4043.0,159.11,159.19,159.0,159.08,4043.0
2024-06-24 14:40:00,159.07,159.15,159.07,159.11,3125.0,159.07,159.15,159.07,159.11,3125.0
2024-06-24 14:45:00,159.13,159.27,158.99,159.03,7133.0,159.13,159.27,158.99,159.03,7133.0
2024-06-24 14:50:00,159.11,159.2,159.11,159.2,2400.0,159.11,159.2,159.11,159.2,2400.0
2024-06-24 14:55:00,159.21,159.33,159.2,159.33,6980.0,159.21,159.33,159.2,159.33,6980.0
2024-06-24 15:00:00,159.33,159.4,159.23,159.4,4242.0,159.33,159.4,159.23,159.4,4242.0
2024-06-24 15:05:00,159.4,159.82,159.4,159.81,20215.0,159.4,159.82,159.4,159.81,20215.0
2024-06-24 15:10:00,159.75,159.83,159.74,159.83,1538.0,159.75,159.83,159.74,159.83,1538.0
2024-06-24 15:15:00,159.81,159.82,159.53,159.53,4533.0,159.81,159.82,159.53,159.53,4533.0
2024-06-24 15:20:00,159.53,159.59,159.48,159.49,7122.0,159.53,159.59,159.48,159.49,7122.0
2024-06-24 15:25:00,159.52,159.64,159.49,159.55,2401.0,159.52,159.64,159.49,159.55,2401.0
2024-06-24 15:30:00,159.49,159.59,159.35,159.35,5986.0,159.49,159.59,159.35,159.35,5986.0
2024-06-24 15:35:00,159.35,159.42,159.31,159.42,4344.0,159.35,159.42,159.31,159.42,4344.0
2024-06-24 15:40:00,159.39,159.45,159.17,159.18,4068.0,159.39,159.45,159.17,159.18,4068.0
2024-06-24 15:45:00,159.21,159.43,159.2,159.35,9286.0,159.21,159.43,159.2,159.35,9286.0
2024-06-24 15:50:00,159.39,159.73,159.37,159.46,22455.0,159.39,159.73,159.37,159.46,22455.0
2024-06-24 15:55:00,159.58,159.77,159.55,159.74,67194.0,159.58,159.77,159.55,159.74,67194.0
2024-06-25 09:30:00,160.0,160.17,158.36,158.44,14893.0,160.0,160.17,158.36,158.44,14893.0
2024-06-25 09:35:00,158.53,159.56,158.53,159.56,4772.0,158.53,159.56,158.53,159.56,4772.0
2024-06-25 09:40:00,159.83,159.92,159.65,159.91,3349.0,159.83,159.92,159.65,159.91,3349.0
2024-06-25 09:45:00,159.96,160.72,159.37,159.37,11274.0,159.96,160.72,159.37,159.37,11274.0
2024-06-25 09:50:00,159.37,159.48,159.2,159.28,5244.0,159.37,159.48,159.2,159.28,5244.0
2024-06-25 09:55:00,159.31,159.32,159.0,159.0,2535.0,159.31,159.32,159.0,159.0,2535.0
2024-06-25 10:00:00,159.08,159.6,159.06,159.24,7077.0,159.08,159.6,159.06,159.24,7077.0
2024-06-25 10:05:00,159.25,159.26,158.66,158.66,3452.0,159.25,159.26,158.66,158.66,3452.0
2024-06-25 10:10:00,158.62,158.83,158.52,158.62,5097.0,158.62,158.83,158.52,158.62,5097.0
2024-06-25 10:15:00,158.55,158.74,158.25,158.31,5530.0,158.55,158.74,158.25,158.31,5530.0
2024-06-25 10:20:00,158.28,158.59,158.17,158.29,8499.0,158.28,158.59,158.17,158.29,8499.0
2024-06-25 10:25:00,158.16,158.28,158.02,158.07,2600.0,158.16,158.28,158.02,158.07,2600.0
2024-06-25 10:30:00,158.12,158.16,157.8,158.07,5150.0,158.12,158.16,157.8,158.07,5150.0
2024-06-25 10:35:00,158.2,158.23,158.08,158.22,4820.0,158.2,158.23,158.08,158.22,4820.0
2024-06-25 10:40:00,158.27,158.54,158.24,158.46,7582.0,158.27,158.54,158.24,158.46,7582.0
2024-06-25 10:45:00,158.5,158.66,158.5,158.62,2415.0,158.5,158.66,158.5,158.62,2415.0
2024-06-25 10:50:00,158.61,158.64,158.23,158.24,4779.0,158.61,158.64,158.23,158.24,4779.0
2024-06-25 10:55:00,158.31,158.46,158.22,158.34,6326.0,158.31,158.46,158.22,158.34,6326.0
2024-06-25 11:00:00,158.24,158.26,158.14,158.17,1476.0,158.24,158.26,158.14,158.17,1476.0
2024-06-25 11:05:00,158.15,158.4,158.0,158.12,6632.0,158.15,158.4,158.0,158.12,6632.0
2024-06-25 11:10:00,158.19,158.45,158.15,158.34,2863.0,158.19,158.45,158.15,158.34,2863.0
2024-06-25 11:15:00,158.35,158.73,158.3,158.64,5900.0,158.35,158.73,158.3,158.64,5900.0
2024-06-25 11:20:00,158.65,158.74,158.55,158.56,2100.0,158.65,158.74,158.55,158.56,2100.0
2024-06-25 11:25:00,158.53,158.61,158.32,158.58,3453.0,158.53,158.61,158.32,158.58,3453.0
2024-06-25 11:30:00,158.61,158.62,158.45,158.61,2700.0,158.61,158.62,158.45,158.61,2700.0
2024-06-25 11:35:00,158.55,158.57,158.41,158.45,2129.0,158.55,158.57,158.41,158.45,2129.0
2024-06-25 11:40:00,158.4,158.59,158.36,158.59,1973.0,158.4,158.59,158.36,158.59,1973.0
2024-06-25 11:45:00,158.65,158.74,158.64,158.68,2476.0,158.65,158.74,158.64,158.68,2476.0
2024-06-25 11:50:00,158.62,158.65,158.51,158.64,2300.0,158.62,158.65,158.51,158.64,2300.0
2024-06-25 11:55:00,158.75,158.79,158.67,158.67,1356.0,158.75,158.79,158.67,158.67,1356.0
2024-06-25 12:00:00,158.61,158.66,158.55,158.57,2966.0,158.61,158.66,158.55,158.57,2966.0
2024-06-25 12:05:00,158.59,158.66,158.55,158.55,1100.0,158.59,158.66,158.55,158.55,1100.0
2024-06-25 12:10:00,158.55,158.55,158.48,158.53,900.0,158.55,158.55,158.48,158.53,900.0
2024-06-25 12:15:00,158.58,158.58,158.37,158.45,1286.0,158.58,158.58,158.37,158.45,1286.0
2024-06-25 12:20:00,158.36,158.37,158.29,158.29,900.0,158.36,158.37,158.29,158.29,900.0
2024-06-25 12:25:00,158.32,158.5,158.32,158.46,2029.0,158.32,158.5,158.32,158.46,2029.0
2024-06-25 12:30:00,158.53,158.53,158.25,158.36,3423.0,158.53,158.53,158.25,158.36,3423.0
2024-06-25 12:35:00,158.36,158.36,158.25,158.25,1060.0,158.36,158.36,158.25,158.25,1060.0
2024-06-25 12:40:00,158.29,158.45,158.24,158.35,8063.0,158.29,158.45,158.24,158.35,8063.0
2024-06-25 12:45:00,158.31,158.49,158.31,158.48,4541.0,158.31,158.49,158.31,158.48,4541.0
2024-06-25 12:50:00,158.53,158.55,158.36,158.55,7173.0,158.53,158.55,158.36,158.55,7173.0
2024-06-25 12:55:00,158.5,158.55,158.39,158.45,1500.0,158.5,158.55,158.39,158.45,1500.0
2024-06-25 13:00:00,158.42,158.5,158.34,158.5,14208.0,158.42,158.5,158.34,158.5,14208.0
2024-06-25 13:05:00,158.49,158.5,158.44,158.46,1568.0,158.49,158.5,158.44,158.46,1568.0
2024-06-25 13:10:00,158.46,158.54,158.46,158.53,1200.0,158.46,158.54,158.46,158.53,1200.0
2024-06-25 13:15:00,158.49,158.51,158.41,158.47,1300.0,158.49,158.51,158.41,158.47,1300.0
2024-06-25 13:20:00,158.47,158.58,158.47,158.51,3074.0,158.47,158.58,158.47,158.51,3074.0
2024-06-25 13:25:00,158.57,158.71,158.54,158.71,1300.0,158.57,158.71,158.54,158.71,1300.0
2024-06-25 13:30:00,158.76,158.81,158.69,158.76,900.0,158.76,158.81,158.69,158.76,900.0
2024-06-25 13:35:00,158.75,158.75,158.57,158.58,3250.0,158.75,158.75,158.57,158.58,3250.0
2024-06-25 13:40:00,158.55,158.78,158.53,158.78,2780.0,158.55,158.78,158.53,158.78,2780.0
2024-06-25 13:45:00,158.83,158.83,158.68,158.68,2530.0,158.83,158.83,158.68,158.68,2530.0
2024-06-25 13:50:00,158.74,158.78,158.69,158.69,1116.0,158.74,158.78,158.69,158.69,1116.0
2024-06-25 13:55:00,158.72,158.72,158.6,158.61,1900.0,158.72,158.72,158.6,158.61,1900.0
2024-06-25 14:00:00,158.6,158.71,158.6,158.71,2188.0,158.6,158.71,158.6,158.71,2188.0
2024-06-25 14:05:00,158.73,158.79,158.7,158.73,1500.0,158.73,158.79,158.7,158.73,1500.0
2024-06-25 14:10:00,158.75,158.85,158.75,158.84,1525.0,158.75,158.85,158.75,158.84,1525.0
2024-06-25 14:15:00,158.8,158.81,158.72,158.72,2512.0,158.8,158.81,158.72,158.72,2512.0
2024-06-25 14:20:00,158.73,158.84,158.69,158.84,3603.0,158.73,158.84,158.69,158.84,3603.0
2024-06-25 14:25:00,158.87,159.06,158.81,159.06,2600.0,158.87,159.06,158.81,159.06,2600.0
2024-06-25 14:30:00,158.98,159.1,158.96,159.06,4412.0,158.98,159.1,158.96,159.06,4412.0
2024-06-25 14:35:00,159.1,159.22,159.1,159.15,2464.0,159.1,159.22,159.1,159.15,2464.0
2024-06-25 14:40:00,159.18,159.18,159.02,159.02,1647.0,159.18,159.18,159.02,159.02,1647.0
2024-06-25 14:45:00,159.06,159.1,158.97,159.07,4478.0,159.06,159.1,158.97,159.07,4478.0
2024-06-25 14:50:00,159.1,159.25,159.09,159.23,2538.0,159.1,159.25,159.09,159.23,2538.0
2024-06-25 14:55:00,159.25,159.32,159.17,159.32,5312.0,159.25,159.32,159.17,159.32,5312.0
2024-06-25 15:00:00,159.27,159.32,159.24,159.28,1503.0,159.27,159.32,159.24,159.28,1503.0
2024-06-25 15:05:00,159.28,159.28,159.0,159.0,2843.0,159.28,159.28,159.0,159.0,2843.0
2024-06-25 15:10:00,158.98,159.13,158.89,159.13,4539.0,158.98,159.13,158.89,159.13,4539.0
2024-06-25 15:15:00,159.11,159.38,159.08,159.36,3706.0,159.11,159.38,159.08,159.36,3706.0
2024-06-25 15:20:00,159.38,159.39,159.17,159.17,5266.0,159.38,159.39,159.17,159.17,5266.0
2024-06-25 15:25:00,159.18,159.65,159.18,159.6,17539.0,159.18,159.65,159.18,159.6,17539.0
2024-06-25 15:30:00,159.59,159.81,159.53,159.53,7886.0,159.59,159.81,159.53,159.53,7886.0
2024-06-25 15:35:00,159.53,159.56,159.35,159.4,4816.0,159.53,159.56,159.35,159.4,4816.0
2024-06-25 15:40:00,159.33,159.4,159.15,159.36,9781.0,159.33,159.4,159.15,159.36,9781.0
2024-06-25 15:45:00,159.36,159.45,159.32,159.36,6705.0,159.36,159.45,159.32,159.36,6705.0
2024-06-25 15:50:00,159.37,159.48,159.22,159.4,21340.0,159.37,159.48,159.22,159.4,21340.0
2024-06-25 15:55:00,159.32,159.38,159.0,159.03,56658.0,159.32,159.38,159.0,159.03,56658.0
2024-06-26 09:30:00,158.78,159.16,158.14,158.84,21540.0,158.78,159.16,158.14,158.84,21540.0
2024-06-26 09:35:00,158.61,159.03,158.61,159.02,2458.0,158.61,159.03,158.61,159.02,2458.0
2024-06-26 09:40:00,159.0,159.2,158.84,158.92,7541.0,159.0,159.2,158.84,158.92,7541.0
2024-06-26 09:45:00,158.92,158.99,158.75,158.86,26674.0,158.92,158.99,158.75,158.86,26674.0
2024-06-26 09:50:00,158.94,159.3,158.9,159.27,7788.0,158.94,159.3,158.9,159.27,7788.0
2024-06-26 09:55:00,159.4,159.5,158.98,158.99,6141.0,159.4,159.5,158.98,158.99,6141.0
2024-06-26 10:00:00,158.97,159.0,158.78,158.81,4059.0,158.97,159.0,158.78,158.81,4059.0
2024-06-26 10:05:00,158.73,158.85,158.2,158.24,6949.0,158.73,158.85,158.2,158.24,6949.0
2024-06-26 10:10:00,158.23,158.52,158.18,158.27,8587.0,158.23,158.52,158.18,158.27,8587.0
2024-06-26 10:15:00,158.24,158.35,158.12,158.29,2480.0,158.24,158.35,158.12,158.29,2480.0
2024-06-26 10:20:00,158.28,158.56,158.22,158.56,2924.0,158.28,158.56,158.22,158.56,2924.0
2024-06-26 10:25:00,158.62,158.74,158.5,158.53,2312.0,158.62,158.74,158.5,158.53,2312.0
2024-06-26 10:30:00,158.52,158.56,158.45,158.45,1903.0,158.52,158.56,158.45,158.45,1903.0
2024-06-26 10:35:00,158.45,158.54,158.43,158.44,1611.0,158.45,158.54,158.43,158.44,1611.0
2024-06-26 10:40:00,158.39,158.45,158.34,158.39,1492.0,158.39,158.45,158.34,158.39,1492.0
2024-06-26 10:45:00,158.38,158.87,158.31,158.87,4485.0,158.38,158.87,158.31,158.87,4485.0
2024-06-26 10:50:00,158.95,159.23,158.95,159.06,4763.0,158.95,159.23,158.95,159.06,4763.0
2024-06-26 10:55:00,159.08,159.08,158.92,159.02,3355.0,159.08,159.08,158.92,159.02,3355.0
2024-06-26 11:00:00,158.97,159.47,158.97,159.4,9594.0,158.97,159.47,158.97,159.4,9594.0
2024-06-26 11:05:00,159.44,159.45,159.29,159.32,2241.0,159.44,159.45,159.29,159.32,2241.0
2024-06-26 11:10:00,159.28,159.29,159.15,159.22,1936.0,159.28,159.29,159.15,159.22,1936.0
2024-06-26 11:15:00,159.23,159.45,159.23,159.45,1348.0,159.23,159.45,159.23,159.45,1348.0
2024-06-26 11:20:00,159.42,159.6,159.41,159.43,6450.0,159.42,159.6,159.41,159.43,6450.0
2024-06-26 11:25:00,159.37,159.49,159.24,159.35,10109.0,159.37,159.49,159.24,159.35,10109.0
2024-06-26 11:30:00,159.22,159.23,159.13,159.13,2398.0,159.22,159.23,159.13,159.13,2398.0
2024-06-26 11:35:00,159.16,159.25,159.15,159.19,3927.0,159.16,159.25,159.15,159.19,3927.0
2024-06-26 11:40:00,159.19,159.19,159.05,159.09,2294.0,159.19,159.19,159.05,159.09,2294.0
2024-06-26 11:45:00,159.05,159.18,158.94,159.18,4097.0,159.05,159.18,158.94,159.18,4097.0
2024-06-26 11:50:00,159.1,159.22,159.01,159.12,3182.0,159.1,159.22,159.01,159.12,3182.0
2024-06-26 11:55:00,159.0,159.02,158.87,158.87,2466.0,159.0,159.02,158.87,158.87,2466.0
2024-06-26 12:00:00,158.9,158.92,158.76,158.76,3055.0,158.9,158.92,158.76,158.76,3055.0
2024-06-26 12:05:00,158.85,158.96,158.82,158.93,3459.0,158.85,158.96,158.82,158.93,3459.0
2024-06-26 12:10:00,158.9,158.98,158.87,158.91,1400.0,158.9,158.98,158.87,158.91,1400.0
2024-06-26 12:15:00,158.87,158.91,158.78,158.79,2600.0,158.87,158.91,158.78,158.79,2600.0
2024-06-26 12:20:00,158.75,159.06,158.72,159.06,5517.0,158.75,159.06,158.72,159.06,5517.0
2024-06-26 12:25:00,159.0,159.1,158.86,158.86,3439.0,159.0,159.1,158.86,158.86,3439.0
2024-06-26 12:30:00,158.9,158.9,158.72,158.85,7225.0,158.9,158.9,158.72,158.85,7225.0
2024-06-26 12:35:00,158.79,158.9,158.47,158.49,4465.0,158.79,158.9,158.47,158.49,4465.0
2024-06-26 12:40:00,158.5,158.57,158.45,158.48,3288.0,158.5,158.57,158.45,158.48,3288.0
2024-06-26 12:45:00,158.46,158.49,158.38,158.43,2803.0,158.46,158.49,158.38,158.43,2803.0
2024-06-26 12:50:00,158.4,158.43,158.23,158.27,6472.0,158.4,158.43,158.23,158.27,6472.0
2024-06-26 12:55:00,158.24,158.47,158.24,158.38,5314.0,158.24,158.47,158.24,158.38,5314.0
2024-06-26 13:00:00,158.37,158.37,158.23,158.32,4331.0,158.37,158.37,158.23,158.32,4331.0
2024-06-26 13:05:00,158.26,158.41,158.25,158.41,4777.0,158.26,158.41,158.25,158.41,4777.0
2024-06-26 13:10:00,158.41,158.41,158.35,158.37,1170.0,158.41,158.41,158.35,158.37,1170.0
2024-06-26 13:15:00,158.35,158.35,158.21,158.25,3467.0,158.35,158.35,158.21,158.25,3467.0
2024-06-26 13:20:00,158.24,158.25,158.09,158.15,5226.0,158.24,158.25,158.09,158.15,5226.0
2024-06-26 13:25:00,158.1,158.13,157.96,157.96,3639.0,158.1,158.13,157.96,157.96,3639.0
2024-06-26 13:30:00,157.93,158.11,157.87,158.09,3101.0,157.93,158.11,157.87,158.09,3101.0
2024-06-26 13:35:00,158.07,158.15,157.96,158.15,5286.0,158.07,158.15,157.96,158.15,5286.0
2024-06-26 13:40:00,158.18,158.24,158.11,158.19,4065.0,158.18,158.24,158.11,158.19,4065.0
2024-06-26 13:45:00,158.22,158.51,158.21,158.49,2039.0,158.22,158.51,158.21,158.49,2039.0
2024-06-26 13:50:00,158.45,158.45,158.35,158.41,1300.0,158.45,158.45,158.35,158.41,1300.0
2024-06-26 13:55:00,158.41,158.67,158.37,158.63,2826.0,158.41,158.67,158.37,158.63,2826.0
2024-06-26 14:00:00,158.65,158.71,158.61,158.62,2332.0,158.65,158.71,158.61,158.62,2332.0
2024-06-26 14:05:00,158.62,158.63,158.51,158.55,4190.0,158.62,158.63,158.51,158.55,4190.0
2024-06-26 14:10:00,158.49,158.55,158.45,158.46,2250.0,158.49,158.55,158.45,158.46,2250.0
2024-06-26 14:15:00,158.46,158.46,158.34,158.39,5529.0,158.46,158.46,158.34,158.39,5529.0
2024-06-26 14:20:00,158.38,158.59,158.32,158.52,7061.0,158.38,158.59,158.32,158.52,7061.0
2024-06-26 14:25:00,158.5,158.52,158.27,158.28,4621.0,158.5,158.52,158.27,158.28,4621.0
2024-06-26 14:30:00,158.31,158.52,158.31,158.37,3720.0,158.31,158.52,158.31,158.37,3720.0
2024-06-26 14:35:00,158.38,158.42,158.06,158.06,4083.0,158.38,158.42,158.06,158.06,4083.0
2024-06-26 14:40:00,158.02,158.08,158.0,158.02,2229.0,158.02,158.08,158.0,158.02,2229.0
2024-06-26 14:45:00,158.03,158.17,158.01,158.09,5360.0,158.03,158.17,158.01,158.09,5360.0
2024-06-26 14:50:00,158.07,158.08,157.95,157.95,1703.0,158.07,158.08,157.95,157.95,1703.0
2024-06-26 14:55:00,157.94,158.07,157.87,158.0,10822.0,157.94,158.07,157.87,158.0,10822.0
2024-06-26 15:00:00,158.0,158.0,157.74,157.79,7278.0,158.0,158.0,157.74,157.79,7278.0
2024-06-26 15:05:00,157.85,158.03,157.82,157.98,2744.0,157.85,158.03,157.82,157.98,2744.0
2024-06-26 15:10:00,157.97,157.97,157.79,157.8,1765.0,157.97,157.97,157.79,157.8,1765.0
2024-06-26 15:15:00,157.81,157.91,157.76,157.82,7496.0,157.81,157.91,157.76,157.82,7496.0
2024-06-26 15:20:00,157.83,157.86,157.29,157.4,69416.0,157.83,157.86,157.29,157.4,69416.0
2024-06-26 15:25:00,157.37,157.56,157.34,157.43,14723.0,157.37,157.56,157.34,157.43,14723.0
2024-06-26 15:30:00,157.5,157.54,156.98,157.32,50484.0,157.5,157.54,156.98,157.32,50484.0
2024-06-26 15:35:00,157.35,157.56,157.25,157.28,10521.0,157.35,157.56,157.25,157.28,10521.0
2024-06-26 15:40:00,157.32,157.45,157.25,157.28,10320.0,157.32,157.45,157.25,157.28,10320.0
2024-06-26 15:45:00,157.26,157.28,157.14,157.19,19558.0,157.26,157.28,157.14,157.19,19558.0
2024-06-26 15:50:00,157.19,157.38,157.18,157.38,38870.0,157.19,157.38,157.18,157.38,38870.0
2024-06-26 15:55:00,157.36,157.79,157.35,157.53,72839.0,157.36,157.79,157.35,157.53,72839.0
2024-06-27 09:30:00,157.88,158.0,157.66,157.74,7803.0,157.88,158.0,157.66,157.74,7803.0
2024-06-27 09:35:00,157.49,157.68,157.49,157.62,2100.0,157.49,157.68,157.49,157.62,2100.0
2024-06-27 09:40:00,157.86,157.99,157.86,157.88,300.0,157.86,157.99,157.86,157.88,300.0
2024-06-27 09:45:00,158.39,158.4,158.04,158.15,2815.0,158.39,158.4,158.04,158.15,2815.0
2024-06-27 09:50:00,158.04,158.27,157.99,158.16,3896.0,158.04,158.27,157.99,158.16,3896.0
2024-06-27 09:55:00,158.15,158.23,158.06,158.17,1608.0,158.15,158.23,158.06,158.17,1608.0
2024-06-27 10:00:00,158.12,158.32,157.96,158.3,5266.0,158.12,158.32,157.96,158.3,5266.0
2024-06-27 10:05:00,158.26,158.35,158.06,158.12,3221.0,158.26,158.35,158.06,158.12,3221.0
2024-06-27 10:10:00,158.06,158.21,158.0,158.21,2906.0,158.06,158.21,158.0,158.21,2906.0
2024-06-27 10:15:00,158.22,158.22,158.04,158.07,2817.0,158.22,158.22,158.04,158.07,2817.0
2024-06-27 10:20:00,158.11,158.35,158.1,158.35,1741.0,158.11,158.35,158.1,158.35,1741.0
2024-06-27 10:25:00,158.36,158.55,158.35,158.49,4369.0,158.36,158.55,158.35,158.49,4369.0
2024-06-27 10:30:00,158.49,158.51,158.05,158.26,5880.0,158.49,158.51,158.05,158.26,5880.0
2024-06-27 10:35:00,158.26,158.26,157.92,157.96,5143.0,158.26,158.26,157.92,157.96,5143.0
2024-06-27 10:40:00,157.79,157.92,157.6,157.81,6378.0,157.79,157.92,157.6,157.81,6378.0
2024-06-27 10:45:00,157.81,157.82,157.62,157.69,4500.0,157.81,157.82,157.62,157.69,4500.0
2024-06-27 10:50:00,157.62,157.65,157.49,157.54,5980.0,157.62,157.65,157.49,157.54,5980.0
2024-06-27 10:55:00,157.49,157.82,157.49,157.77,9332.0,157.49,157.82,157.49,157.77,9332.0
2024-06-27 11:00:00,157.73,157.73,157.54,157.56,2700.0,157.73,157.73,157.54,157.56,2700.0
2024-06-27 11:05:00,157.51,157.54,157.5,157.5,1896.0,157.51,157.54,157.5,157.5,1896.0
2024-06-27 11:10:00,157.6,157.63,157.49,157.54,2007.0,157.6,157.63,157.49,157.54,2007.0
2024-06-27 11:15:00,157.6,157.61,157.25,157.25,8530.0,157.6,157.61,157.25,157.25,8530.0
2024-06-27 11:20:00,157.24,157.24,156.98,157.03,3849.0,157.24,157.24,156.98,157.03,3849.0
2024-06-27 11:25:00,157.04,157.28,157.04,157.2,6817.0,157.04,157.28,157.04,157.2,6817.0
2024-06-27 11:30:00,157.15,157.15,156.91,156.91,2300.0,157.15,157.15,156.91,156.91,2300.0
2024-06-27 11:35:00,156.93,157.07,156.91,157.04,9601.0,156.93,157.07,156.91,157.04,9601.0
2024-06-27 11:40:00,156.99,157.18,156.91,156.91,3228.0,156.99,157.18,156.91,156.91,3228.0
2024-06-27 11:45:00,156.93,156.95,156.71,156.75,3502.0,156.93,156.95,156.71,156.75,3502.0
2024-06-27 11:50:00,156.79,156.9,156.75,156.78,3057.0,156.79,156.9,156.75,156.78,3057.0
2024-06-27 11:55:00,156.87,157.13,156.79,156.99,8615.0,156.87,157.13,156.79,156.99,8615.0
2024-06-27 12:00:00,156.96,157.08,156.95,157.0,2573.0,156.96,157.08,156.95,157.0,2573.0
2024-06-27 12:05:00,156.93,157.02,156.93,156.96,1400.0,156.93,157.02,156.93,156.96,1400.0
2024-06-27 12:10:00,157.02,157.02,156.89,156.89,1301.0,157.02,157.02,156.89,156.89,1301.0
2024-06-27 12:15:00,157.0,157.09,156.95,157.08,2955.0,157.0,157.09,156.95,157.08,2955.0
2024-06-27 12:20:00,157.1,157.17,157.06,157.06,1337.0,157.1,157.17,157.06,157.06,1337.0
2024-06-27 12:25:00,157.13,157.13,156.97,157.06,2900.0,157.13,157.13,156.97,157.06,2900.0
2024-06-27 12:30:00,157.07,157.3,157.05,157.3,4385.0,157.07,157.3,157.05,157.3,4385.0
2024-06-27 12:35:00,157.18,157.18,157.04,157.12,2522.0,157.18,157.18,157.04,157.12,2522.0
2024-06-27 12:40:00,157.07,157.1,156.94,157.0,2203.0,157.07,157.1,156.94,157.0,2203.0
2024-06-27 12:45:00,156.96,156.99,156.9,156.9,5660.0,156.96,156.99,156.9,156.9,5660.0
2024-06-27 12:50:00,156.92,157.04,156.92,156.99,4319.0,156.92,157.04,156.92,156.99,4319.0
2024-06-27 12:55:00,157.01,157.01,156.93,156.96,1248.0,157.01,157.01,156.93,156.96,1248.0
2024-06-27 13:00:00,156.94,157.04,156.85,156.85,6595.0,156.94,157.04,156.85,156.85,6595.0
2024-06-27 13:05:00,156.8,156.8,156.7,156.7,1212.0,156.8,156.8,156.7,156.7,1212.0
2024-06-27 13:10:00,156.7,156.7,156.54,156.6,3969.0,156.7,156.7,156.54,156.6,3969.0
2024-06-27 13:15:00,156.65,156.78,156.61,156.68,1401.0,156.65,156.78,156.61,156.68,1401.0
2024-06-27 13:20:00,156.68,156.68,156.58,156.59,1133.0,156.68,156.68,156.58,156.59,1133.0
2024-06-27 13:25:00,156.67,156.68,156.57,156.62,2924.0,156.67,156.68,156.57,156.62,2924.0
2024-06-27 13:30:00,156.57,156.67,156.53,156.59,7324.0,156.57,156.67,156.53,156.59,7324.0
2024-06-27 13:35:00,156.59,156.59,156.46,156.55,1948.0,156.59,156.59,156.46,156.55,1948.0
2024-06-27 13:40:00,156.52,156.87,156.51,156.76,7005.0,156.52,156.87,156.51,156.76,7005.0
2024-06-27 13:45:00,156.78,156.86,156.77,156.83,2262.0,156.78,156.86,156.77,156.83,2262.0
2024-06-27 13:50:00,156.79,156.83,156.72,156.78,2819.0,156.79,156.83,156.72,156.78,2819.0
2024-06-27 13:55:00,156.73,156.77,156.67,156.74,1766.0,156.73,156.77,156.67,156.74,1766.0
2024-06-27 14:00:00,156.69,156.72,156.54,156.56,3082.0,156.69,156.72,156.54,156.56,3082.0
2024-06-27 14:05:00,156.58,156.69,156.55,156.69,1370.0,156.58,156.69,156.55,156.69,1370.0
2024-06-27 14:10:00,156.7,156.74,156.62,156.66,900.0,156.7,156.74,156.62,156.66,900.0
2024-06-27 14:15:00,156.7,156.76,156.62,156.76,4485.0,156.7,156.76,156.62,156.76,4485.0
2024-06-27 14:20:00,156.73,156.98,156.73,156.98,3096.0,156.73,156.98,156.73,156.98,3096.0
2024-06-27 14:25:00,156.94,157.0,156.93,156.99,2283.0,156.94,157.0,156.93,156.99,2283.0
2024-06-27 14:30:00,156.97,157.17,156.96,157.17,2142.0,156.97,157.17,156.96,157.17,2142.0
2024-06-27 14:35:00,157.16,157.18,157.01,157.08,2600.0,157.16,157.18,157.01,157.08,2600.0
2024-06-27 14:40:00,157.08,157.08,157.06,157.07,866.0,157.08,157.08,157.06,157.07,866.0
2024-06-27 14:45:00,157.05,157.18,157.01,157.11,5052.0,157.05,157.18,157.01,157.11,5052.0
2024-06-27 14:50:00,157.11,157.25,157.11,157.2,2611.0,157.11,157.25,157.11,157.2,2611.0
2024-06-27 14:55:00,157.18,157.23,157.16,157.23,1000.0,157.18,157.23,157.16,157.23,1000.0
2024-06-27 15:00:00,157.2,157.51,157.17,157.37,3994.0,157.2,157.51,157.17,157.37,3994.0
2024-06-27 15:05:00,157.36,157.36,157.28,157.31,1503.0,157.36,157.36,157.28,157.31,1503.0
2024-06-27 15:10:00,157.31,157.35,157.22,157.27,2777.0,157.31,157.35,157.22,157.27,2777.0
2024-06-27 15:15:00,157.28,157.3,157.15,157.16,2657.0,157.28,157.3,157.15,157.16,2657.0
2024-06-27 15:20:00,157.17,157.17,156.89,157.12,5364.0,157.17,157.17,156.89,157.12,5364.0
2024-06-27 15:25:00,157.15,157.2,157.12,157.17,5076.0,157.15,157.2,157.12,157.17,5076.0
2024-06-27 15:30:00,157.11,157.31,157.08,157.26,6288.0,157.11,157.31,157.08,157.26,6288.0
2024-06-27 15:35:00,157.22,157.5,157.21,157.48,15409.0,157.22,157.5,157.21,157.48,15409.0
2024-06-27 15:40:00,157.54,157.56,157.45,157.45,4668.0,157.54,157.56,157.45,157.45,4668.0
2024-06-27 15:45:00,157.48,157.53,157.27,157.28,7951.0,157.48,157.53,157.27,157.28,7951.0
2024-06-27 15:50:00,157.31,157.45,157.14,157.19,32437.0,157.31,157.45,157.14,157.19,32437.0
2024-06-27 15:55:00,157.22,157.22,156.88,156.97,70536.0,157.22,157.22,156.88,156.97,70536.0
2024-06-28 09:30:00,156.84,157.43,156.77,157.27,13420.0,156.84,157.43,156.77,157.27,13420.0
2024-06-28 09:35:00,157.31,157.75,157.3,157.66,11585.0,157.31,157.75,157.3,157.66,11585.0
2024-06-28 09:40:00,157.75,157.99,157.6,157.94,2072.0,157.75,157.99,157.6,157.94,2072.0
2024-06-28 09:45:00,157.95,158.12,157.83,157.98,6604.0,157.95,158.12,157.83,157.98,6604.0
2024-06-28 09:50:00,158.05,158.11,157.75,157.89,7339.0,158.05,158.11,157.75,157.89,7339.0
2024-06-28 09:55:00,158.0,158.02,157.78,157.78,1611.0,158.0,158.02,157.78,157.78,1611.0
2024-06-28 10:00:00,157.85,158.12,157.85,158.1,10815.0,157.85,158.12,157.85,158.1,10815.0
2024-06-28 10:05:00,158.01,158.05,157.98,158.03,16312.0,158.01,158.05,157.98,158.03,16312.0
2024-06-28 10:10:00,158.03,158.14,158.01,158.01,2008.0,158.03,158.14,158.01,158.01,2008.0
2024-06-28 10:15:00,158.01,158.18,157.85,157.92,14462.0,158.01,158.18,157.85,157.92,14462.0
2024-06-28 10:20:00,157.84,157.94,157.79,157.81,2869.0,157.84,157.94,157.79,157.81,2869.0
2024-06-28 10:25:00,157.95,157.95,157.81,157.84,1422.0,157.95,157.95,157.81,157.84,1422.0
2024-06-28 10:30:00,157.91,157.91,157.65,157.72,4326.0,157.91,157.91,157.65,157.72,4326.0
2024-06-28 10:35:00,157.72,157.72,157.27,157.27,2727.0,157.72,157.72,157.27,157.27,2727.0
2024-06-28 10:40:00,157.21,157.27,157.1,157.1,4341.0,157.21,157.27,157.1,157.1,4341.0
2024-06-28 10:45:00,157.24,157.63,157.18,157.28,7763.0,157.24,157.63,157.18,157.28,7763.0
2024-06-28 10:50:00,157.31,157.31,157.17,157.24,1458.0,157.31,157.31,157.17,157.24,1458.0
2024-06-28 10:55:00,157.12,157.15,157.02,157.15,1324.0,157.12,157.15,157.02,157.15,1324.0
2024-06-28 11:00:00,157.09,157.13,156.83,157.03,2887.0,157.09,157.13,156.83,157.03,2887.0
2024-06-28 11:05:00,157.02,157.02,156.86,156.93,956.0,157.02,157.02,156.86,156.93,956.0
2024-06-28 11:10:00,156.87,156.96,156.73,156.79,2979.0,156.87,156.96,156.73,156.79,2979.0
2024-06-28 11:15:00,156.77,156.77,156.71,156.75,2432.0,156.77,156.77,156.71,156.75,2432.0
2024-06-28 11:20:00,156.74,156.88,156.67,156.85,4042.0,156.74,156.88,156.67,156.85,4042.0
2024-06-28 11:25:00,156.83,156.89,156.71,156.71,2706.0,156.83,156.89,156.71,156.71,2706.0
2024-06-28 11:30:00,156.76,156.88,156.72,156.75,4411.0,156.76,156.88,156.72,156.75,4411.0
2024-06-28 11:35:00,156.81,156.81,156.67,156.78,1868.0,156.81,156.81,156.67,156.78,1868.0
2024-06-28 11:40:00,156.79,156.79,156.53,156.54,1996.0,156.79,156.79,156.53,156.54,1996.0
2024-06-28 11:45:00,156.53,156.58,156.5,156.5,1349.0,156.53,156.58,156.5,156.5,1349.0
2024-06-28 11:50:00,156.54,156.69,156.48,156.54,5772.0,156.54,156.69,156.48,156.54,5772.0
2024-06-28 11:55:00,156.56,156.59,156.54,156.55,6719.0,156.56,156.59,156.54,156.55,6719.0
2024-06-28 12:00:00,156.55,156.7,156.52,156.7,9461.0,156.55,156.7,156.52,156.7,9461.0
2024-06-28 12:05:00,156.68,156.7,156.35,156.65,18706.0,156.68,156.7,156.35,156.65,18706.0
2024-06-28 12:10:00,156.62,156.65,156.53,156.55,1000.0,156.62,156.65,156.53,156.55,1000.0
2024-06-28 12:15:00,156.6,156.64,156.45,156.62,6942.0,156.6,156.64,156.45,156.62,6942.0
2024-06-28 12:20:00,156.67,156.68,156.18,156.59,23992.0,156.67,156.68,156.18,156.59,23992.0
2024-06-28 12:25:00,156.58,156.86,156.44,156.75,9019.0,156.58,156.86,156.44,156.75,9019.0
2024-06-28 12:30:00,156.71,156.77,156.62,156.66,1769.0,156.71,156.77,156.62,156.66,1769.0
2024-06-28 12:35:00,156.69,156.69,156.57,156.57,1275.0,156.69,156.69,156.57,156.57,1275.0
2024-06-28 12:40:00,156.54,156.59,156.26,156.26,6021.0,156.54,156.59,156.26,156.26,6021.0
2024-06-28 12:45:00,156.26,156.27,156.22,156.22,3794.0,156.26,156.27,156.22,156.22,3794.0
2024-06-28 12:50:00,156.22,156.31,156.2,156.29,1534.0,156.22,156.31,156.2,156.29,1534.0
2024-06-28 12:55:00,156.21,156.31,156.18,156.27,2971.0,156.21,156.31,156.18,156.27,2971.0
2024-06-28 13:00:00,156.23,156.31,156.13,156.15,4544.0,156.23,156.31,156.13,156.15,4544.0
2024-06-28 13:05:00,156.14,156.25,156.07,156.07,5535.0,156.14,156.25,156.07,156.07,5535.0
2024-06-28 13:10:00,156.03,156.23,156.03,156.22,2875.0,156.03,156.23,156.03,156.22,2875.0
2024-06-28 13:15:00,156.26,156.26,156.03,156.16,5203.0,156.26,156.26,156.03,156.16,5203.0
2024-06-28 13:20:00,156.24,156.28,156.03,156.22,6208.0,156.24,156.28,156.03,156.22,6208.0
2024-06-28 13:25:00,156.22,156.25,156.15,156.16,1800.0,156.22,156.25,156.15,156.16,1800.0
2024-06-28 13:30:00,156.17,156.22,156.0,156.05,8015.0,156.17,156.22,156.0,156.05,8015.0
2024-06-28 13:35:00,156.11,156.14,156.05,156.11,1731.0,156.11,156.14,156.05,156.11,1731.0
2024-06-28 13:40:00,156.14,156.17,156.06,156.16,2322.0,156.14,156.17,156.06,156.16,2322.0
2024-06-28 13:45:00,156.14,156.17,155.94,155.99,6075.0,156.14,156.17,155.94,155.99,6075.0
2024-06-28 13:50:00,156.0,156.03,155.95,156.03,4126.0,156.0,156.03,155.95,156.03,4126.0
2024-06-28 13:55:00,156.05,156.13,156.05,156.08,2715.0,156.05,156.13,156.05,156.08,2715.0
2024-06-28 14:00:00,156.05,156.09,155.87,155.96,4552.0,156.05,156.09,155.87,155.96,4552.0
2024-06-28 14:05:00,155.96,156.01,155.93,155.96,2597.0,155.96,156.01,155.93,155.96,2597.0
2024-06-28 14:10:00,155.97,156.15,155.93,156.11,5221.0,155.97,156.15,155.93,156.11,5221.0
2024-06-28 14:15:00,156.12,156.16,155.95,156.1,17122.0,156.12,156.16,155.95,156.1,17122.0
2024-06-28 14:20:00,156.05,156.08,155.84,155.88,9198.0,156.05,156.08,155.84,155.88,9198.0
2024-06-28 14:25:00,155.85,155.98,155.85,155.96,9347.0,155.85,155.98,155.85,155.96,9347.0
2024-06-28 14:30:00,155.88,155.92,155.75,155.84,26103.0,155.88,155.92,155.75,155.84,26103.0
2024-06-28 14:35:00,155.91,155.91,155.65,155.71,6717.0,155.91,155.91,155.65,155.71,6717.0
2024-06-28 14:40:00,155.72,155.83,155.58,155.66,12855.0,155.72,155.83,155.58,155.66,12855.0
2024-06-28 14:45:00,155.66,155.78,155.64,155.78,6282.0,155.66,155.78,155.64,155.78,6282.0
2024-06-28 14:50:00,155.73,155.85,155.68,155.7,7471.0,155.73,155.85,155.68,155.7,7471.0
2024-06-28 14:55:00,155.73,155.73,155.58,155.64,3864.0,155.73,155.73,155.58,155.64,3864.0
2024-06-28 15:00:00,155.61,155.64,155.45,155.54,9884.0,155.61,155.64,155.45,155.54,9884.0
2024-06-28 15:05:00,155.5,155.56,155.47,155.5,3601.0,155.5,155.56,155.47,155.5,3601.0
2024-06-28 15:10:00,155.48,155.53,155.32,155.45,5827.0,155.48,155.53,155.32,155.45,5827.0
2024-06-28 15:15:00,155.42,155.51,155.31,155.34,8371.0,155.42,155.51,155.31,155.34,8371.0
2024-06-28 15:20:00,155.29,155.44,155.28,155.44,5339.0,155.29,155.44,155.28,155.44,5339.0
2024-06-28 15:25:00,155.41,155.44,155.29,155.35,4107.0,155.41,155.44,155.29,155.35,4107.0
2024-06-28 15:30:00,155.36,155.47,155.2,155.35,13453.0,155.36,155.47,155.2,155.35,13453.0
2024-06-28 15:35:00,155.38,155.57,155.36,155.53,29091.0,155.38,155.57,155.36,155.53,29091.0
2024-06-28 15:40:00,155.53,155.65,155.43,155.63,31043.0,155.53,155.65,155.43,155.63,31043.0
2024-06-28 15:45:00,155.61,155.96,155.55,155.59,13346.0,155.61,155.96,155.55,155.59,13346.0
2024-06-28 15:50:00,155.53,155.81,155.49,155.51,39938.0,155.53,155.81,155.49,155.51,39938.0
2024-06-28 15:55:00,155.53,155.6,155.29,155.49,80443.0,155.53,155.6,155.29,155.49,80443.0
2024-07-01 09:30:00,154.1,155.64,153.38,154.78,62818.0,154.1,155.64,153.38,154.78,62818.0
2024-07-01 09:35:00,154.58,155.88,154.57,155.31,10532.0,154.58,155.88,154.57,155.31,10532.0
2024-07-01 09:40:00,155.46,155.49,155.01,155.01,4535.0,155.46,155.49,155.01,155.01,4535.0
2024-07-01 09:45:00,155.29,155.29,154.76,154.9,7429.0,155.29,155.29,154.76,154.9,7429.0
2024-07-01 09:50:00,154.89,155.14,154.63,155.01,25964.0,154.89,155.14,154.63,155.01,25964.0
2024-07-01 09:55:00,154.84,154.84,154.6,154.67,3614.0,154.84,154.84,154.6,154.67,3614.0
2024-07-01 10:00:00,154.64,154.82,154.49,154.63,7551.0,154.64,154.82,154.49,154.63,7551.0
2024-07-01 10:05:00,154.63,154.69,154.52,154.59,4813.0,154.63,154.69,154.52,154.59,4813.0
2024-07-01 10:10:00,154.59,154.59,154.4,154.43,2274.0,154.59,154.59,154.4,154.43,2274.0
2024-07-01 10:15:00,154.48,154.83,154.47,154.82,6431.0,154.48,154.83,154.47,154.82,6431.0
2024-07-01 10:20:00,154.89,154.89,154.53,154.57,8784.0,154.89,154.89,154.53,154.57,8784.0
2024-07-01 10:25:00,154.66,155.05,154.63,155.0,9043.0,154.66,155.05,154.63,155.0,9043.0
2024-07-01 10:30:00,154.96,155.09,154.79,154.92,21816.0,154.96,155.09,154.79,154.92,21816.0
2024-07-01 10:35:00,154.9,155.0,154.82,154.93,5364.0,154.9,155.0,154.82,154.93,5364.0
2024-07-01 10:40:00,154.94,154.94,154.63,154.63,4005.0,154.94,154.94,154.63,154.63,4005.0
2024-07-01 10:45:00,154.7,154.7,154.32,154.33,5730.0,154.7,154.7,154.32,154.33,5730.0
2024-07-01 10:50:00,154.19,154.26,153.82,153.94,7124.0,154.19,154.26,153.82,153.94,7124.0
2024-07-01 10:55:00,153.98,154.35,153.9,154.27,5691.0,153.98,154.35,153.9,154.27,5691.0
2024-07-01 11:00:00,154.3,154.39,154.14,154.39,2008.0,154.3,154.39,154.14,154.39,2008.0
2024-07-01 11:05:00,154.36,154.45,154.11,154.16,4236.0,154.36,154.45,154.11,154.16,4236.0
2024-07-01 11:10:00,154.17,154.25,154.01,154.05,4405.0,154.17,154.25,154.01,154.05,4405.0
2024-07-01 11:15:00,154.01,154.01,153.67,153.77,5719.0,154.01,154.01,153.67,153.77,5719.0
2024-07-01 11:20:00,153.74,153.88,153.65,153.88,3191.0,153.74,153.88,153.65,153.88,3191.0
2024-07-01 11:25:00,153.86,153.9,153.58,153.75,3960.0,153.86,153.9,153.58,153.75,3960.0
2024-07-01 11:30:00,153.79,153.89,153.74,153.84,5412.0,153.79,153.89,153.74,153.84,5412.0
2024-07-01 11:35:00,153.8,153.84,153.67,153.74,4114.0,153.8,153.84,153.67,153.74,4114.0
2024-07-01 11:40:00,153.74,153.74,153.51,153.64,4045.0,153.74,153.74,153.51,153.64,4045.0
2024-07-01 11:45:00,153.64,153.93,153.63,153.93,4852.0,153.64,153.93,153.63,153.93,4852.0
2024-07-01 11:50:00,153.96,154.0,153.82,153.92,2803.0,153.96,154.0,153.82,153.92,2803.0
2024-07-01 11:55:00,153.91,153.95,153.69,153.74,4624.0,153.91,153.95,153.69,153.74,4624.0
2024-07-01 12:00:00,153.73,153.77,153.48,153.48,4729.0,153.73,153.77,153.48,153.48,4729.0
2024-07-01 12:05:00,153.55,153.77,153.51,153.77,3275.0,153.55,153.77,153.51,153.77,3275.0
2024-07-01 12:10:00,153.74,154.06,153.74,154.06,4029.0,153.74,154.06,153.74,154.06,4029.0
2024-07-01 12:15:00,154.06,154.12,153.98,154.08,11330.0,154.06,154.12,153.98,154.08,11330.0
2024-07-01 12:20:00,154.0,154.09,153.89,153.89,4940.0,154.0,154.09,153.89,153.89,4940.0
2024-07-01 12:25:00,153.92,153.93,153.75,153.85,4175.0,153.92,153.93,153.75,153.85,4175.0
2024-07-01 12:30:00,153.85,153.91,153.64,153.66,5104.0,153.85,153.91,153.64,153.66,5104.0
2024-07-01 12:35:00,153.64,153.84,153.63,153.8,25075.0,153.64,153.84,153.63,153.8,25075.0
2024-07-01 12:40:00,153.76,153.82,153.65,153.67,2741.0,153.76,153.82,153.65,153.67,2741.0
2024-07-01 12:45:00,153.66,153.98,153.59,153.98,11277.0,153.66,153.98,153.59,153.98,11277.0
2024-07-01 12:50:00,153.92,153.97,153.73,153.76,6361.0,153.92,153.97,153.73,153.76,6361.0
2024-07-01 12:55:00,153.81,153.93,153.72,153.73,7439.0,153.81,153.93,153.72,153.73,7439.0
2024-07-01 13:00:00,153.78,153.79,153.5,153.52,3241.0,153.78,153.79,153.5,153.52,3241.0
2024-07-01 13:05:00,153.52,153.66,153.48,153.53,4822.0,153.52,153.66,153.48,153.53,4822.0
2024-07-01 13:10:00,153.56,153.61,153.49,153.53,3413.0,153.56,153.61,153.49,153.53,3413.0
2024-07-01 13:15:00,153.53,153.6,153.49,153.59,2064.0,153.53,153.6,153.49,153.59,2064.0
2024-07-01 13:20:00,153.6,153.78,153.6,153.78,2605.0,153.6,153.78,153.6,153.78,2605.0
2024-07-01 13:25:00,153.86,153.93,153.77,153.78,3388.0,153.86,153.93,153.77,153.78,3388.0
2024-07-01 13:30:00,153.81,154.03,153.81,154.03,1700.0,153.81,154.03,153.81,154.03,1700.0
2024-07-01 13:35:00,153.99,154.04,153.91,154.03,3401.0,153.99,154.04,153.91,154.03,3401.0
2024-07-01 13:40:00,154.06,154.08,153.94,153.94,2259.0,154.06,154.08,153.94,153.94,2259.0
2024-07-01 13:45:00,153.99,154.26,153.93,154.23,11493.0,153.99,154.26,153.93,154.23,11493.0
2024-07-01 13:50:00,154.19,154.28,154.1,154.28,8414.0,154.19,154.28,154.1,154.28,8414.0
2024-07-01 13:55:00,154.2,154.21,154.11,154.11,1600.0,154.2,154.21,154.11,154.11,1600.0
2024-07-01 14:00:00,154.12,154.21,154.08,154.08,2873.0,154.12,154.21,154.08,154.08,2873.0
2024-07-01 14:05:00,154.14,154.19,154.09,154.12,2369.0,154.14,154.19,154.09,154.12,2369.0
2024-07-01 14:10:00,154.2,154.32,154.16,154.32,3889.0,154.2,154.32,154.16,154.32,3889.0
2024-07-01 14:15:00,154.34,154.5,154.34,154.45,3209.0,154.34,154.5,154.34,154.45,3209.0
2024-07-01 14:20:00,154.5,154.57,154.38,154.49,23581.0,154.5,154.57,154.38,154.49,23581.0
2024-07-01 14:25:00,154.52,154.52,154.34,154.34,2777.0,154.52,154.52,154.34,154.34,2777.0
2024-07-01 14:30:00,154.34,154.34,154.26,154.27,1582.0,154.34,154.34,154.26,154.27,1582.0
2024-07-01 14:35:00,154.3,154.66,154.29,154.66,3405.0,154.3,154.66,154.29,154.66,3405.0
2024-07-01 14:40:00,154.69,154.69,154.56,154.6,1900.0,154.69,154.69,154.56,154.6,1900.0
2024-07-01 14:45:00,154.63,154.63,154.41,154.46,2960.0,154.63,154.63,154.41,154.46,2960.0
2024-07-01 14:50:00,154.44,154.52,154.4,154.52,2309.0,154.44,154.52,154.4,154.52,2309.0
2024-07-01 14:55:00,154.47,154.58,154.41,154.56,4044.0,154.47,154.58,154.41,154.56,4044.0
2024-07-01 15:00:00,154.58,154.58,154.4,154.42,2203.0,154.58,154.58,154.4,154.42,2203.0
2024-07-01 15:05:00,154.46,154.5,154.41,154.48,3656.0,154.46,154.5,154.41,154.48,3656.0
2024-07-01 15:10:00,154.47,154.49,154.41,154.41,4113.0,154.47,154.49,154.41,154.41,4113.0
2024-07-01 15:15:00,154.42,154.43,154.34,154.39,3395.0,154.42,154.43,154.34,154.39,3395.0
2024-07-01 15:20:00,154.34,154.44,154.25,154.39,7221.0,154.34,154.44,154.25,154.39,7221.0
2024-07-01 15:25:00,154.37,154.44,154.25,154.43,4218.0,154.37,154.44,154.25,154.43,4218.0
2024-07-01 15:30:00,154.41,154.57,154.34,154.49,8911.0,154.41,154.57,154.34,154.49,8911.0
2024-07-01 15:35:00,154.54,154.58,154.36,154.48,11458.0,154.54,154.58,154.36,154.48,11458.0
2024-07-01 15:40:00,154.48,154.54,154.37,154.37,7596.0,154.48,154.54,154.37,154.37,7596.0
2024-07-01 15:45:00,154.42,154.42,154.35,154.38,6285.0,154.42,154.42,154.35,154.38,6285.0
2024-07-01 15:50:00,154.4,154.61,154.37,154.46,28165.0,154.4,154.61,154.37,154.46,28165.0
2024-07-01 15:55:00,154.45,154.5,154.18,154.18,73547.0,154.45,154.5,154.18,154.18,73547.0
2024-07-02 09:30:00,154.56,154.79,154.41,154.78,8975.0,154.56,154.79,154.41,154.78,8975.0
2024-07-02 09:35:00,154.65,154.77,154.56,154.77,800.0,154.65,154.77,154.56,154.77,800.0
2024-07-02 09:40:00,154.69,154.82,154.65,154.65,1400.0,154.69,154.82,154.65,154.65,1400.0
2024-07-02 09:45:00,154.65,154.68,154.29,154.36,3360.0,154.65,154.68,154.29,154.36,3360.0
2024-07-02 09:50:00,154.37,154.66,154.31,154.66,2100.0,154.37,154.66,154.31,154.66,2100.0
2024-07-02 09:55:00,154.63,154.87,154.62,154.81,1087.0,154.63,154.87,154.62,154.81,1087.0
2024-07-02 10:00:00,154.7,154.77,154.42,154.47,1572.0,154.7,154.77,154.42,154.47,1572.0
2024-07-02 10:05:00,154.54,154.88,154.54,154.87,1042.0,154.54,154.88,154.54,154.87,1042.0
2024-07-02 10:10:00,154.88,154.88,154.66,154.8,4116.0,154.88,154.88,154.66,154.8,4116.0
2024-07-02 10:15:00,154.85,154.85,154.69,154.72,1220.0,154.85,154.85,154.69,154.72,1220.0
2024-07-02 10:20:00,154.72,154.88,154.72,154.82,8868.0,154.72,154.88,154.72,154.82,8868.0
2024-07-02 10:25:00,154.84,154.87,154.72,154.72,3320.0,154.84,154.87,154.72,154.72,3320.0
2024-07-02 10:30:00,154.81,154.89,154.74,154.84,4319.0,154.81,154.89,154.74,154.84,4319.0
2024-07-02 10:35:00,154.8,155.2,154.8,155.2,1509.0,154.8,155.2,154.8,155.2,1509.0
2024-07-02 10:40:00,155.24,155.38,155.22,155.26,2400.0,155.24,155.38,155.22,155.26,2400.0
2024-07-02 10:45:00,155.32,155.32,154.95,155.06,1942.0,155.32,155.32,154.95,155.06,1942.0
2024-07-02 10:50:00,155.06,155.35,155.03,155.28,2803.0,155.06,155.35,155.03,155.28,2803.0
2024-07-02 10:55:00,155.34,155.45,155.21,155.21,5286.0,155.34,155.45,155.21,155.21,5286.0
2024-07-02 11:00:00,155.19,155.26,154.97,154.98,1392.0,155.19,155.26,154.97,154.98,1392.0
2024-07-02 11:05:00,155.0,155.0,154.79,154.87,2977.0,155.0,155.0,154.79,154.87,2977.0
2024-07-02 11:10:00,154.88,154.9,154.83,154.83,700.0,154.88,154.9,154.83,154.83,700.0
2024-07-02 11:15:00,154.94,155.04,154.92,155.04,2934.0,154.94,155.04,154.92,155.04,2934.0
2024-07-02 11:20:00,155.0,155.03,154.93,155.0,2677.0,155.0,155.03,154.93,155.0,2677.0
2024-07-02 11:25:00,155.0,155.0,154.94,154.96,1360.0,155.0,155.0,154.94,154.96,1360.0
2024-07-02 11:30:00,154.96,155.26,154.96,155.26,7259.0,154.96,155.26,154.96,155.26,7259.0
2024-07-02 11:35:00,155.25,155.34,155.21,155.34,1986.0,155.25,155.34,155.21,155.34,1986.0
2024-07-02 11:40:00,155.38,155.39,155.2,155.31,3485.0,155.38,155.39,155.2,155.31,3485.0
2024-07-02 11:45:00,155.2,155.26,155.14,155.16,1805.0,155.2,155.26,155.14,155.16,1805.0
2024-07-02 11:50:00,155.06,155.12,154.85,154.85,3344.0,155.06,155.12,154.85,154.85,3344.0
2024-07-02 11:55:00,154.85,154.85,154.66,154.66,3044.0,154.85,154.85,154.66,154.66,3044.0
2024-07-02 12:00:00,154.7,154.89,154.7,154.89,3289.0,154.7,154.89,154.7,154.89,3289.0
2024-07-02 12:05:00,154.9,154.97,154.9,154.96,887.0,154.9,154.97,154.9,154.96,887.0
2024-07-02 12:10:00,154.94,155.01,154.9,154.97,3365.0,154.94,155.01,154.9,154.97,3365.0
2024-07-02 12:15:00,154.97,154.97,154.85,154.88,3032.0,154.97,154.97,154.85,154.88,3032.0
2024-07-02 12:20:00,154.92,155.02,154.92,155.01,2131.0,154.92,155.02,154.92,155.01,2131.0
2024-07-02 12:25:00,155.08,155.08,155.01,155.02,952.0,155.08,155.08,155.01,155.02,952.0
2024-07-02 12:30:00,155.07,155.07,154.96,154.99,2682.0,155.07,155.07,154.96,154.99,2682.0
2024-07-02 12:35:00,155.02,155.09,154.99,155.03,3413.0,155.02,155.09,154.99,155.03,3413.0
2024-07-02 12:40:00,155.04,155.06,155.01,155.01,1200.0,155.04,155.06,155.01,155.01,1200.0
2024-07-02 12:45:00,155.04,155.08,155.02,155.07,1917.0,155.04,155.08,155.02,155.07,1917.0
2024-07-02 12:50:00,155.09,155.15,155.04,155.08,3714.0,155.09,155.15,155.04,155.08,3714.0
2024-07-02 12:55:00,155.05,155.05,154.98,154.98,3000.0,155.05,155.05,154.98,154.98,3000.0
2024-07-02 13:00:00,155.0,155.01,154.9,154.9,6413.0,155.0,155.01,154.9,154.9,6413.0
2024-07-02 13:05:00,154.95,155.02,154.95,155.0,767.0,154.95,155.02,154.95,155.0,767.0
2024-07-02 13:10:00,155.0,155.0,154.9,154.9,3671.0,155.0,155.0,154.9,154.9,3671.0
2024-07-02 13:15:00,154.9,154.92,154.79,154.81,4746.0,154.9,154.92,154.79,154.81,4746.0
2024-07-02 13:20:00,154.8,154.83,154.63,154.63,2401.0,154.8,154.83,154.63,154.63,2401.0
2024-07-02 13:25:00,154.7,154.72,154.65,154.72,1460.0,154.7,154.72,154.65,154.72,1460.0
2024-07-02 13:30:00,154.68,154.76,154.63,154.67,4355.0,154.68,154.76,154.63,154.67,4355.0
2024-07-02 13:35:00,154.65,154.85,154.65,154.85,2328.0,154.65,154.85,154.65,154.85,2328.0
2024-07-02 13:40:00,154.85,155.05,154.85,155.03,10579.0,154.85,155.05,154.85,155.03,10579.0
2024-07-02 13:45:00,155.0,155.11,154.92,154.96,6749.0,155.0,155.11,154.92,154.96,6749.0
2024-07-02 13:50:00,154.96,155.05,154.95,155.0,3140.0,154.96,155.05,154.95,155.0,3140.0
2024-07-02 13:55:00,155.05,155.11,155.01,155.09,3253.0,155.05,155.11,155.01,155.09,3253.0
2024-07-02 14:00:00,155.11,155.15,155.05,155.06,4426.0,155.11,155.15,155.05,155.06,4426.0
2024-07-02 14:05:00,155.02,155.27,155.02,155.22,2303.0,155.02,155.27,155.02,155.22,2303.0
2024-07-02 14:10:00,155.22,155.3,155.22,155.3,2439.0,155.22,155.3,155.22,155.3,2439.0
2024-07-02 14:15:00,155.24,155.24,155.15,155.15,2682.0,155.24,155.24,155.15,155.15,2682.0
2024-07-02 14:20:00,155.16,155.25,155.16,155.25,2845.0,155.16,155.25,155.16,155.25,2845.0
2024-07-02 14:25:00,155.24,155.26,155.14,155.14,6674.0,155.24,155.26,155.14,155.14,6674.0
2024-07-02 14:30:00,155.14,155.19,155.09,155.19,4036.0,155.14,155.19,155.09,155.19,4036.0
2024-07-02 14:35:00,155.16,155.26,155.14,155.17,8571.0,155.16,155.26,155.14,155.17,8571.0
2024-07-02 14:40:00,155.14,155.14,155.04,155.05,2607.0,155.14,155.14,155.04,155.05,2607.0
2024-07-02 14:45:00,155.08,155.08,154.99,154.99,2400.0,155.08,155.08,154.99,154.99,2400.0
2024-07-02 14:50:00,155.0,155.06,154.99,154.99,4904.0,155.0,155.06,154.99,154.99,4904.0
2024-07-02 14:55:00,155.03,155.07,154.88,154.88,5026.0,155.03,155.07,154.88,154.88,5026.0
2024-07-02 15:00:00,154.88,154.95,154.87,154.91,4979.0,154.88,154.95,154.87,154.91,4979.0
2024-07-02 15:05:00,154.92,154.92,154.85,154.85,4475.0,154.92,154.92,154.85,154.85,4475.0
2024-07-02 15:10:00,154.84,154.86,154.63,154.64,13700.0,154.84,154.86,154.63,154.64,13700.0
2024-07-02 15:15:00,154.69,154.73,154.54,154.54,4811.0,154.69,154.73,154.54,154.54,4811.0
2024-07-02 15:20:00,154.53,154.57,154.42,154.47,6019.0,154.53,154.57,154.42,154.47,6019.0
2024-07-02 15:25:00,154.47,154.56,154.47,154.54,5223.0,154.47,154.56,154.47,154.54,5223.0
2024-07-02 15:30:00,154.56,154.85,154.53,154.78,4659.0,154.56,154.85,154.53,154.78,4659.0
2024-07-02 15:35:00,154.84,154.89,154.81,154.81,4580.0,154.84,154.89,154.81,154.81,4580.0
2024-07-02 15:40:00,154.83,155.06,154.81,154.92,5984.0,154.83,155.06,154.81,154.92,5984.0
2024-07-02 15:45:00,154.92,154.92,154.64,154.68,8323.0,154.92,154.92,154.64,154.68,8323.0
2024-07-02 15:50:00,154.65,155.04,154.62,154.69,30344.0,154.65,155.04,154.62,154.69,30344.0
2024-07-02 15:55:00,154.69,154.77,154.58,154.68,60268.0,154.69,154.77,154.58,154.68,60268.0
2024-07-03 09:30:00,154.21,154.95,154.21,154.51,14244.0,154.21,154.95,154.21,154.51,14244.0
2024-07-03 09:35:00,154.55,154.81,154.53,154.53,2576.0,154.55,154.81,154.53,154.53,2576.0
2024-07-03 09:40:00,154.53,154.54,153.75,153.75,3579.0,154.53,154.54,153.75,153.75,3579.0
2024-07-03 09:45:00,153.72,154.07,153.72,153.77,9587.0,153.72,154.07,153.72,153.77,9587.0
2024-07-03 09:50:00,154.01,154.38,153.85,154.38,3400.0,154.01,154.38,153.85,154.38,3400.0
2024-07-03 09:55:00,154.27,154.4,154.15,154.28,4902.0,154.27,154.4,154.15,154.28,4902.0
2024-07-03 10:00:00,154.42,154.42,154.14,154.17,4422.0,154.42,154.42,154.14,154.17,4422.0
2024-07-03 10:05:00,154.19,154.23,153.76,153.76,6955.0,154.19,154.23,153.76,153.76,6955.0
2024-07-03 10:10:00,153.9,154.08,153.89,154.0,4430.0,153.9,154.08,153.89,154.0,4430.0
2024-07-03 10:15:00,154.01,154.04,153.8,153.8,4395.0,154.01,154.04,153.8,153.8,4395.0
2024-07-03 10:20:00,153.76,153.88,153.71,153.71,1702.0,153.76,153.88,153.71,153.71,1702.0
2024-07-03 10:25:00,153.71,153.93,153.68,153.68,5729.0,153.71,153.93,153.68,153.68,5729.0
2024-07-03 10:30:00,153.68,153.75,153.44,153.44,3866.0,153.68,153.75,153.44,153.44,3866.0
2024-07-03 10:35:00,153.44,153.44,153.21,153.24,14126.0,153.44,153.44,153.21,153.24,14126.0
2024-07-03 10:40:00,153.24,153.32,152.89,152.96,11877.0,153.24,153.32,152.89,152.96,11877.0
2024-07-03 10:45:00,152.92,153.49,152.9,153.49,11171.0,152.92,153.49,152.9,153.49,11171.0
2024-07-03 10:50:00,153.5,153.58,153.36,153.46,3225.0,153.5,153.58,153.36,153.46,3225.0
2024-07-03 10:55:00,153.41,153.5,153.24,153.31,13148.0,153.41,153.5,153.24,153.31,13148.0
2024-07-03 11:00:00,153.26,153.27,152.8,152.87,4365.0,153.26,153.27,152.8,152.87,4365.0
2024-07-03 11:05:00,153.0,153.11,153.0,153.03,1288.0,153.0,153.11,153.0,153.03,1288.0
2024-07-03 11:10:00,153.03,153.07,152.96,152.99,1749.0,153.03,153.07,152.96,152.99,1749.0
2024-07-03 11:15:00,152.99,153.29,152.98,153.15,7126.0,152.99,153.29,152.98,153.15,7126.0
2024-07-03 11:20:00,153.22,153.22,152.83,152.83,5777.0,153.22,153.22,152.83,152.83,5777.0
2024-07-03 11:25:00,152.92,153.18,152.87,153.18,13109.0,152.92,153.18,152.87,153.18,13109.0
2024-07-03 11:30:00,153.19,153.41,153.09,153.21,4191.0,153.19,153.41,153.09,153.21,4191.0
2024-07-03 11:35:00,153.28,153.42,153.22,153.39,4166.0,153.28,153.42,153.22,153.39,4166.0
2024-07-03 11:40:00,153.43,153.51,153.36,153.41,3767.0,153.43,153.51,153.36,153.41,3767.0
2024-07-03 11:45:00,153.35,153.53,153.29,153.43,3092.0,153.35,153.53,153.29,153.43,3092.0
2024-07-03 11:50:00,153.4,153.44,153.3,153.43,3300.0,153.4,153.44,153.3,153.43,3300.0
2024-07-03 11:55:00,153.44,153.48,153.17,153.23,7292.0,153.44,153.48,153.17,153.23,7292.0
2024-07-03 12:00:00,153.18,153.64,153.13,153.63,11543.0,153.18,153.64,153.13,153.63,11543.0
2024-07-03 12:05:00,153.58,153.64,153.43,153.58,3815.0,153.58,153.64,153.43,153.58,3815.0
2024-07-03 12:10:00,153.58,153.71,153.57,153.66,1963.0,153.58,153.71,153.57,153.66,1963.0
2024-07-03 12:15:00,153.63,153.8,153.6,153.8,4463.0,153.63,153.8,153.6,153.8,4463.0
2024-07-03 12:20:00,153.8,153.86,153.71,153.73,3910.0,153.8,153.86,153.71,153.73,3910.0
2024-07-03 12:25:00,153.7,153.72,153.64,153.66,1552.0,153.7,153.72,153.64,153.66,1552.0
2024-07-03 12:30:00,153.63,153.91,153.63,153.84,15928.0,153.63,153.91,153.63,153.84,15928.0
2024-07-03 12:35:00,153.8,153.8,153.55,153.65,16430.0,153.8,153.8,153.55,153.65,16430.0
2024-07-03 12:40:00,153.69,154.05,153.61,154.05,19028.0,153.69,154.05,153.61,154.05,19028.0
2024-07-03 12:45:00,154.03,154.03,153.59,153.81,9378.0,154.03,154.03,153.59,153.81,9378.0
2024-07-03 12:50:00,153.78,154.13,153.75,153.8,21882.0,153.78,154.13,153.75,153.8,21882.0
2024-07-03 12:55:00,153.7,153.72,153.47,153.59,43450.0,153.7,153.72,153.47,153.59,43450.0
2024-07-05 09:30:00,152.84,153.01,151.93,152.06,20527.0,152.84,153.01,151.93,152.06,20527.0
2024-07-05 09:35:00,151.98,152.32,151.91,151.92,16274.0,151.98,152.32,151.91,151.92,16274.0
2024-07-05 09:40:00,152.01,152.39,151.95,152.31,18722.0,152.01,152.39,151.95,152.31,18722.0
2024-07-05 09:45:00,152.16,152.39,152.14,152.19,4689.0,152.16,152.39,152.14,152.19,4689.0
2024-07-05 09:50:00,152.29,152.56,152.23,152.3,5341.0,152.29,152.56,152.23,152.3,5341.0
2024-07-05 09:55:00,152.3,152.31,151.92,152.06,3323.0,152.3,152.31,151.92,152.06,3323.0
2024-07-05 10:00:00,152.06,152.6,152.06,152.6,6730.0,152.06,152.6,152.06,152.6,6730.0
2024-07-05 10:05:00,152.63,152.66,152.36,152.54,8976.0,152.63,152.66,152.36,152.54,8976.0
2024-07-05 10:10:00,152.55,152.56,152.39,152.39,6362.0,152.55,152.56,152.39,152.39,6362.0
2024-07-05 10:15:00,152.44,152.72,152.38,152.72,5577.0,152.44,152.72,152.38,152.72,5577.0
2024-07-05 10:20:00,152.69,152.73,152.32,152.39,5140.0,152.69,152.73,152.32,152.39,5140.0
2024-07-05 10:25:00,152.39,152.41,152.0,152.0,6538.0,152.39,152.41,152.0,152.0,6538.0
2024-07-05 10:30:00,152.02,152.17,151.93,151.97,7243.0,152.02,152.17,151.93,151.97,7243.0
2024-07-05 10:35:00,152.06,152.16,152.0,152.09,4880.0,152.06,152.16,152.0,152.09,4880.0
2024-07-05 10:40:00,152.13,152.29,152.09,152.22,8858.0,152.13,152.29,152.09,152.22,8858.0
2024-07-05 10:45:00,152.22,152.33,152.21,152.33,8666.0,152.22,152.33,152.21,152.33,8666.0
2024-07-05 10:50:00,152.32,152.35,152.08,152.18,5911.0,152.32,152.35,152.08,152.18,5911.0
2024-07-05 10:55:00,152.25,152.27,152.15,152.23,5496.0,152.25,152.27,152.15,152.23,5496.0
2024-07-05 11:00:00,152.26,152.29,152.09,152.14,4567.0,152.26,152.29,152.09,152.14,4567.0
2024-07-05 11:05:00,152.07,152.32,152.07,152.31,4353.0,152.07,152.32,152.07,152.31,4353.0
2024-07-05 11:10:00,152.35,152.66,152.35,152.66,7134.0,152.35,152.66,152.35,152.66,7134.0
2024-07-05 11:15:00,152.67,152.68,152.37,152.46,5109.0,152.67,152.68,152.37,152.46,5109.0
2024-07-05 11:20:00,152.4,152.4,152.26,152.37,3600.0,152.4,152.4,152.26,152.37,3600.0
2024-07-05 11:25:00,152.38,152.42,152.26,152.36,3355.0,152.38,152.42,152.26,152.36,3355.0
2024-07-05 11:30:00,152.42,152.47,152.31,152.42,4723.0,152.42,152.47,152.31,152.42,4723.0
2024-07-05 11:35:00,152.42,152.67,152.38,152.63,2523.0,152.42,152.67,152.38,152.63,2523.0
2024-07-05 11:40:00,152.62,152.62,152.47,152.5,3703.0,152.62,152.62,152.47,152.5,3703.0
2024-07-05 11:45:00,152.51,152.55,152.36,152.42,21158.0,152.51,152.55,152.36,152.42,21158.0
2024-07-05 11:50:00,152.41,152.46,152.31,152.31,3175.0,152.41,152.46,152.31,152.31,3175.0
2024-07-05 11:55:00,152.31,152.32,152.22,152.27,5362.0,152.31,152.32,152.22,152.27,5362.0
2024-07-05 12:00:00,152.27,152.27,152.17,152.27,1518.0,152.27,152.27,152.17,152.27,1518.0
2024-07-05 12:05:00,152.32,152.38,152.25,152.28,4880.0,152.32,152.38,152.25,152.28,4880.0
2024-07-05 12:10:00,152.3,152.32,152.29,152.31,2201.0,152.3,152.32,152.29,152.31,2201.0
2024-07-05 12:15:00,152.31,152.32,152.18,152.24,3000.0,152.31,152.32,152.18,152.24,3000.0
2024-07-05 12:20:00,152.28,152.42,152.28,152.34,5355.0,152.28,152.42,152.28,152.34,5355.0
2024-07-05 12:25:00,152.35,152.35,152.28,152.31,5050.0,152.35,152.35,152.28,152.31,5050.0
2024-07-05 12:30:00,152.31,152.35,152.21,152.23,10483.0,152.31,152.35,152.21,152.23,10483.0
2024-07-05 12:35:00,152.2,152.24,152.13,152.22,7790.0,152.2,152.24,152.13,152.22,7790.0
2024-07-05 12:40:00,152.25,152.25,152.08,152.25,5713.0,152.25,152.25,152.08,152.25,5713.0
2024-07-05 12:45:00,152.19,152.28,152.18,152.2,3519.0,152.19,152.28,152.18,152.2,3519.0
2024-07-05 12:50:00,152.22,152.23,152.04,152.19,10193.0,152.22,152.23,152.04,152.19,10193.0
2024-07-05 12:55:00,152.18,152.32,152.18,152.31,2823.0,152.18,152.32,152.18,152.31,2823.0
2024-07-05 13:00:00,152.27,152.32,152.23,152.29,4778.0,152.27,152.32,152.23,152.29,4778.0
2024-07-05 13:05:00,152.26,152.57,152.26,152.57,4726.0,152.26,152.57,152.26,152.57,4726.0
2024-07-05 13:10:00,152.47,152.5,152.38,152.38,3160.0,152.47,152.5,152.38,152.38,3160.0
2024-07-05 13:15:00,152.4,152.47,152.4,152.4,2100.0,152.4,152.47,152.4,152.4,2100.0
2024-07-05 13:20:00,152.41,152.48,152.28,152.28,9775.0,152.41,152.48,152.28,152.28,9775.0
2024-07-05 13:25:00,152.27,152.33,152.21,152.21,1800.0,152.27,152.33,152.21,152.21,1800.0
2024-07-05 13:30:00,152.21,152.3,152.18,152.25,1300.0,152.21,152.3,152.18,152.25,1300.0
2024-07-05 13:35:00,152.18,152.27,152.11,152.11,3237.0,152.18,152.27,152.11,152.11,3237.0
2024-07-05 13:40:00,152.16,152.24,152.1,152.24,2975.0,152.16,152.24,152.1,152.24,2975.0
2024-07-05 13:45:00,152.2,152.35,152.07,152.27,5930.0,152.2,152.35,152.07,152.27,5930.0
2024-07-05 13:50:00,152.21,152.29,152.14,152.23,2150.0,152.21,152.29,152.14,152.23,2150.0
2024-07-05 13:55:00,152.23,152.23,152.13,152.13,900.0,152.23,152.23,152.13,152.13,900.0
2024-07-05 14:00:00,152.21,152.21,152.09,152.14,2400.0,152.21,152.21,152.09,152.14,2400.0
2024-07-05 14:05:00,152.17,152.17,152.08,152.09,3177.0,152.17,152.17,152.08,152.09,3177.0
2024-07-05 14:10:00,152.15,152.18,152.11,152.11,2197.0,152.15,152.18,152.11,152.11,2197.0
2024-07-05 14:15:00,152.12,152.15,152.03,152.03,2500.0,152.12,152.15,152.03,152.03,2500.0
2024-07-05 14:20:00,152.09,152.1,151.99,152.0,9970.0,152.09,152.1,151.99,152.0,9970.0
2024-07-05 14:25:00,152.02,152.1,151.98,152.08,3585.0,152.02,152.1,151.98,152.08,3585.0
2024-07-05 14:30:00,152.08,152.14,152.07,152.14,2924.0,152.08,152.14,152.07,152.14,2924.0
2024-07-05 14:35:00,152.14,152.14,152.06,152.08,2281.0,152.14,152.14,152.06,152.08,2281.0
2024-07-05 14:40:00,152.07,152.15,152.07,152.13,2543.0,152.07,152.15,152.07,152.13,2543.0
2024-07-05 14:45:00,152.18,152.27,152.14,152.19,5788.0,152.18,152.27,152.14,152.19,5788.0
2024-07-05 14:50:00,152.2,152.2,151.98,152.03,4571.0,152.2,152.2,151.98,152.03,4571.0
2024-07-05 14:55:00,152.01,152.04,151.8,152.01,16529.0,152.01,152.04,151.8,152.01,16529.0
2024-07-05 15:00:00,151.95,152.04,151.95,152.02,3019.0,151.95,152.04,151.95,152.02,3019.0
2024-07-05 15:05:00,152.09,152.15,152.09,152.14,1317.0,152.09,152.15,152.09,152.14,1317.0
2024-07-05 15:10:00,152.14,152.14,151.88,151.92,5516.0,152.14,152.14,151.88,151.92,5516.0
2024-07-05 15:15:00,151.88,151.94,151.77,151.81,4126.0,151.88,151.94,151.77,151.81,4126.0
2024-07-05 15:20:00,151.77,151.82,151.73,151.77,6134.0,151.77,151.82,151.73,151.77,6134.0
2024-07-05 15:25:00,151.77,151.85,151.74,151.82,4354.0,151.77,151.85,151.74,151.82,4354.0
2024-07-05 15:30:00,151.79,151.83,151.72,151.83,3986.0,151.79,151.83,151.72,151.83,3986.0
2024-07-05 15:35:00,151.91,151.95,151.87,151.94,4002.0,151.91,151.95,151.87,151.94,4002.0
2024-07-05 15:40:00,151.91,151.97,151.85,151.97,5181.0,151.91,151.97,151.85,151.97,5181.0
2024-07-05 15:45:00,151.98,151.99,151.8,151.88,5612.0,151.98,151.99,151.8,151.88,5612.0
2024-07-05 15:50:00,151.92,151.98,151.75,151.87,39159.0,151.92,151.98,151.75,151.87,39159.0
2024-07-05 15:55:00,151.74,151.85,151.51,151.77,76098.0,151.74,151.85,151.51,151.77,76098.0
2024-07-08 09:30:00,151.84,151.98,151.25,151.44,22754.0,151.84,151.98,151.25,151.44,22754.0
2024-07-08 09:35:00,151.46,151.83,151.18,151.66,15307.0,151.46,151.83,151.18,151.66,15307.0
2024-07-08 09:40:00,151.68,151.68,151.23,151.23,8922.0,151.68,151.68,151.23,151.23,8922.0
2024-07-08 09:45:00,151.26,151.31,151.12,151.13,2960.0,151.26,151.31,151.12,151.13,2960.0
2024-07-08 09:50:00,151.13,151.22,151.03,151.17,3478.0,151.13,151.22,151.03,151.17,3478.0
2024-07-08 09:55:00,151.16,151.48,151.12,151.47,2539.0,151.16,151.48,151.12,151.47,2539.0
2024-07-08 10:00:00,151.51,151.82,151.49,151.77,4772.0,151.51,151.82,151.49,151.77,4772.0
2024-07-08 10:05:00,151.61,151.8,151.6,151.8,1999.0,151.61,151.8,151.6,151.8,1999.0
2024-07-08 10:10:00,151.77,151.89,151.66,151.83,4843.0,151.77,151.89,151.66,151.83,4843.0
2024-07-08 10:15:00,151.81,151.92,151.61,151.72,9306.0,151.81,151.92,151.61,151.72,9306.0
2024-07-08 10:20:00,151.75,151.83,151.54,151.56,13344.0,151.75,151.83,151.54,151.56,13344.0
2024-07-08 10:25:00,151.56,151.57,151.47,151.48,1991.0,151.56,151.57,151.47,151.48,1991.0
2024-07-08 10:30:00,151.48,151.61,151.42,151.58,6539.0,151.48,151.61,151.42,151.58,6539.0
2024-07-08 10:35:00,151.58,151.63,151.48,151.62,1614.0,151.58,151.63,151.48,151.62,1614.0
2024-07-08 10:40:00,151.59,151.59,151.46,151.49,3950.0,151.59,151.59,151.46,151.49,3950.0
2024-07-08 10:45:00,151.55,151.58,151.44,151.49,5875.0,151.55,151.58,151.44,151.49,5875.0
2024-07-08 10:50:00,151.44,151.75,151.41,151.67,9562.0,151.44,151.75,151.41,151.67,9562.0
2024-07-08 10:55:00,151.71,152.0,151.71,152.0,5725.0,151.71,152.0,151.71,152.0,5725.0
2024-07-08 11:00:00,151.99,152.02,151.88,152.02,2180.0,151.99,152.02,151.88,152.02,2180.0
2024-07-08 11:05:00,152.02,152.19,152.01,152.14,7777.0,152.02,152.19,152.01,152.14,7777.0
2024-07-08 11:10:00,152.14,152.2,152.07,152.09,2989.0,152.14,152.2,152.07,152.09,2989.0
2024-07-08 11:15:00,152.11,152.19,152.08,152.13,9600.0,152.11,152.19,152.08,152.13,9600.0
2024-07-08 11:20:00,152.13,152.41,152.12,152.3,17515.0,152.13,152.41,152.12,152.3,17515.0
2024-07-08 11:25:00,152.29,152.36,152.19,152.25,6977.0,152.29,152.36,152.19,152.25,6977.0
2024-07-08 11:30:00,152.25,152.29,152.13,152.23,4914.0,152.25,152.29,152.13,152.23,4914.0
2024-07-08 11:35:00,152.21,152.21,152.14,152.21,3225.0,152.21,152.21,152.14,152.21,3225.0
2024-07-08 11:40:00,152.22,152.25,152.03,152.15,4230.0,152.22,152.25,152.03,152.15,4230.0
2024-07-08 11:45:00,152.05,152.13,151.89,151.91,5842.0,152.05,152.13,151.89,151.91,5842.0
2024-07-08 11:50:00,151.93,151.94,151.84,151.85,1126.0,151.93,151.94,151.84,151.85,1126.0
2024-07-08 11:55:00,151.86,151.91,151.79,151.8,2089.0,151.86,151.91,151.79,151.8,2089.0
2024-07-08 12:00:00,151.8,151.92,151.8,151.92,2557.0,151.8,151.92,151.8,151.92,2557.0
2024-07-08 12:05:00,151.95,152.0,151.95,151.95,1100.0,151.95,152.0,151.95,151.95,1100.0
2024-07-08 12:10:00,151.91,152.01,151.85,151.95,2471.0,151.91,152.01,151.85,151.95,2471.0
2024-07-08 12:15:00,151.93,151.95,151.81,151.81,1626.0,151.93,151.95,151.81,151.81,1626.0
2024-07-08 12:20:00,151.83,151.92,151.8,151.84,4440.0,151.83,151.92,151.8,151.84,4440.0
2024-07-08 12:25:00,151.78,151.9,151.78,151.87,1668.0,151.78,151.9,151.78,151.87,1668.0
2024-07-08 12:30:00,151.87,152.01,151.87,152.01,1992.0,151.87,152.01,151.87,152.01,1992.0
2024-07-08 12:35:00,152.09,152.22,152.05,152.22,1418.0,152.09,152.22,152.05,152.22,1418.0
2024-07-08 12:40:00,152.17,152.18,152.12,152.16,1305.0,152.17,152.18,152.12,152.16,1305.0
2024-07-08 12:45:00,152.16,152.29,152.04,152.24,12508.0,152.16,152.29,152.04,152.24,12508.0
2024-07-08 12:50:00,152.21,152.29,152.21,152.23,1900.0,152.21,152.29,152.21,152.23,1900.0
2024-07-08 12:55:00,152.27,152.27,152.26,152.27,353.0,152.27,152.27,152.26,152.27,353.0
2024-07-08 13:00:00,152.23,152.39,152.23,152.38,11053.0,152.23,152.39,152.23,152.38,11053.0
2024-07-08 13:05:00,152.37,152.47,152.36,152.43,2653.0,152.37,152.47,152.36,152.43,2653.0
2024-07-08 13:10:00,152.41,152.53,152.39,152.49,3379.0,152.41,152.53,152.39,152.49,3379.0
2024-07-08 13:15:00,152.47,152.47,152.36,152.41,2037.0,152.47,152.47,152.36,152.41,2037.0
2024-07-08 13:20:00,152.43,152.43,152.32,152.36,2606.0,152.43,152.43,152.32,152.36,2606.0
2024-07-08 13:25:00,152.35,152.41,152.29,152.41,3414.0,152.35,152.41,152.29,152.41,3414.0
2024-07-08 13:30:00,152.41,152.61,152.41,152.54,3997.0,152.41,152.61,152.41,152.54,3997.0
2024-07-08 13:35:00,152.58,152.81,152.54,152.6,13313.0,152.58,152.81,152.54,152.6,13313.0
2024-07-08 13:40:00,152.62,152.65,152.56,152.6,3864.0,152.62,152.65,152.56,152.6,3864.0
2024-07-08 13:45:00,152.61,152.61,152.5,152.55,2476.0,152.61,152.61,152.5,152.55,2476.0
2024-07-08 13:50:00,152.55,152.56,152.48,152.55,6794.0,152.55,152.56,152.48,152.55,6794.0
2024-07-08 13:55:00,152.52,152.52,152.39,152.43,2137.0,152.52,152.52,152.39,152.43,2137.0
2024-07-08 14:00:00,152.44,152.45,152.32,152.32,1200.0,152.44,152.45,152.32,152.32,1200.0
2024-07-08 14:05:00,152.35,152.35,152.23,152.28,1767.0,152.35,152.35,152.23,152.28,1767.0
2024-07-08 14:10:00,152.24,152.31,152.21,152.21,1636.0,152.24,152.31,152.21,152.21,1636.0
2024-07-08 14:15:00,152.21,152.24,152.01,152.02,2662.0,152.21,152.24,152.01,152.02,2662.0
2024-07-08 14:20:00,152.01,152.02,151.93,151.94,3734.0,152.01,152.02,151.93,151.94,3734.0
2024-07-08 14:25:00,151.93,151.93,151.81,151.83,4667.0,151.93,151.93,151.81,151.83,4667.0
2024-07-08 14:30:00,151.81,151.88,151.81,151.84,700.0,151.81,151.88,151.81,151.84,700.0
2024-07-08 14:35:00,151.83,151.88,151.75,151.83,4444.0,151.83,151.88,151.75,151.83,4444.0
2024-07-08 14:40:00,151.84,151.85,151.75,151.84,3904.0,151.84,151.85,151.75,151.84,3904.0
2024-07-08 14:45:00,151.79,151.8,151.73,151.76,4628.0,151.79,151.8,151.73,151.76,4628.0
2024-07-08 14:50:00,151.8,151.86,151.8,151.84,2200.0,151.8,151.86,151.8,151.84,2200.0
2024-07-08 14:55:00,151.84,151.87,151.8,151.8,2708.0,151.84,151.87,151.8,151.8,2708.0
2024-07-08 15:00:00,151.78,151.86,151.78,151.8,1234.0,151.78,151.86,151.78,151.8,1234.0
2024-07-08 15:05:00,151.86,151.94,151.84,151.89,3500.0,151.86,151.94,151.84,151.89,3500.0
2024-07-08 15:10:00,151.9,151.9,151.82,151.9,3851.0,151.9,151.9,151.82,151.9,3851.0
2024-07-08 15:15:00,151.88,151.91,151.77,151.78,4064.0,151.88,151.91,151.77,151.78,4064.0
2024-07-08 15:20:00,151.76,151.83,151.68,151.68,5962.0,151.76,151.83,151.68,151.68,5962.0
2024-07-08 15:25:00,151.69,151.84,151.65,151.78,19115.0,151.69,151.84,151.65,151.78,19115.0
2024-07-08 15:30:00,151.74,152.0,151.74,151.98,44772.0,151.74,152.0,151.74,151.98,44772.0
2024-07-08 15:35:00,152.02,152.16,151.97,152.11,7157.0,152.02,152.16,151.97,152.11,7157.0
2024-07-08 15:40:00,152.13,152.25,152.09,152.19,7108.0,152.13,152.25,152.09,152.19,7108.0
2024-07-08 15:45:00,152.17,152.36,152.09,152.28,9293.0,152.17,152.36,152.09,152.28,9293.0
2024-07-08 15:50:00,152.31,152.57,151.66,151.84,41709.0,152.31,152.57,151.66,151.84,41709.0
2024-07-08 15:55:00,151.88,152.11,151.86,151.99,66660.0,151.88,152.11,151.86,151.99,66660.0
2024-07-09 09:30:00,151.95,151.95,151.28,151.28,12910.0,151.95,151.95,151.28,151.28,12910.0
2024-07-09 09:35:00,151.28,151.37,151.01,151.06,4030.0,151.28,151.37,151.01,151.06,4030.0
2024-07-09 09:40:00,151.09,151.09,150.22,150.22,18603.0,151.09,151.09,150.22,150.22,18603.0
2024-07-09 09:45:00,150.17,150.18,149.4,149.41,10614.0,150.17,150.18,149.4,149.41,10614.0
2024-07-09 09:50:00,149.52,150.21,149.4,150.13,30652.0,149.52,150.21,149.4,150.13,30652.0
2024-07-09 09:55:00,150.07,150.79,150.06,150.56,13010.0,150.07,150.79,150.06,150.56,13010.0
2024-07-09 10:00:00,150.53,150.65,150.22,150.65,3952.0,150.53,150.65,150.22,150.65,3952.0
2024-07-09 10:05:00,150.51,150.79,150.45,150.52,9041.0,150.51,150.79,150.45,150.52,9041.0
2024-07-09 10:10:00,150.64,150.77,150.38,150.51,5642.0,150.64,150.77,150.38,150.51,5642.0
2024-07-09 10:15:00,150.47,150.53,150.12,150.12,6612.0,150.47,150.53,150.12,150.12,6612.0
2024-07-09 10:20:00,150.21,150.4,149.95,149.99,8957.0,150.21,150.4,149.95,149.99,8957.0
2024-07-09 10:25:00,149.94,150.24,149.92,150.13,6693.0,149.94,150.24,149.92,150.13,6693.0
2024-07-09 10:30:00,149.98,150.34,149.9,150.26,8898.0,149.98,150.34,149.9,150.26,8898.0
2024-07-09 10:35:00,150.25,150.57,150.25,150.56,9472.0,150.25,150.57,150.25,150.56,9472.0
2024-07-09 10:40:00,150.55,150.86,150.38,150.86,3859.0,150.55,150.86,150.38,150.86,3859.0
2024-07-09 10:45:00,150.92,151.05,150.7,150.72,6178.0,150.92,151.05,150.7,150.72,6178.0
2024-07-09 10:50:00,150.77,150.8,150.66,150.74,4744.0,150.77,150.8,150.66,150.74,4744.0
2024-07-09 10:55:00,150.69,150.98,150.5,150.59,7751.0,150.69,150.98,150.5,150.59,7751.0
2024-07-09 11:00:00,150.43,150.64,150.35,150.47,2710.0,150.43,150.64,150.35,150.47,2710.0
2024-07-09 11:05:00,150.36,150.52,150.31,150.44,6527.0,150.36,150.52,150.31,150.44,6527.0
2024-07-09 11:10:00,150.43,150.52,150.36,150.44,2600.0,150.43,150.52,150.36,150.44,2600.0
2024-07-09 11:15:00,150.36,150.51,150.36,150.4,2405.0,150.36,150.51,150.36,150.4,2405.0
2024-07-09 11:20:00,150.4,150.4,150.1,150.1,6584.0,150.4,150.4,150.1,150.1,6584.0
2024-07-09 11:25:00,150.09,150.09,149.84,149.85,6492.0,150.09,150.09,149.84,149.85,6492.0
2024-07-09 11:30:00,149.92,150.21,149.88,150.19,3500.0,149.92,150.21,149.88,150.19,3500.0
2024-07-09 11:35:00,150.19,150.33,150.19,150.28,4515.0,150.19,150.33,150.19,150.28,4515.0
2024-07-09 11:40:00,150.22,150.27,150.09,150.27,4400.0,150.22,150.27,150.09,150.27,4400.0
2024-07-09 11:45:00,150.27,150.35,150.24,150.27,16381.0,150.27,150.35,150.24,150.27,16381.0
2024-07-09 11:50:00,150.34,150.4,150.28,150.37,6380.0,150.34,150.4,150.28,150.37,6380.0
2024-07-09 11:55:00,150.35,150.41,150.3,150.34,4489.0,150.35,150.41,150.3,150.34,4489.0
2024-07-09 12:00:00,150.36,150.37,150.25,150.31,22954.0,150.36,150.37,150.25,150.31,22954.0
2024-07-09 12:05:00,150.24,150.29,150.15,150.24,5632.0,150.24,150.29,150.15,150.24,5632.0
2024-07-09 12:10:00,150.18,150.25,150.18,150.25,2029.0,150.18,150.25,150.18,150.25,2029.0
2024-07-09 12:15:00,150.28,150.59,150.27,150.59,3675.0,150.28,150.59,150.27,150.59,3675.0
2024-07-09 12:20:00,150.52,150.6,150.45,150.48,6705.0,150.52,150.6,150.45,150.48,6705.0
2024-07-09 12:25:00,150.46,150.63,150.37,150.53,5524.0,150.46,150.63,150.37,150.53,5524.0
2024-07-09 12:30:00,150.49,150.49,150.32,150.38,5477.0,150.49,150.49,150.32,150.38,5477.0
2024-07-09 12:35:00,150.38,150.72,150.34,150.72,4209.0,150.38,150.72,150.34,150.72,4209.0
2024-07-09 12:40:00,150.75,150.75,150.62,150.7,3565.0,150.75,150.75,150.62,150.7,3565.0
2024-07-09 12:45:00,150.77,150.9,150.69,150.83,1200.0,150.77,150.9,150.69,150.83,1200.0
2024-07-09 12:50:00,150.87,150.87,150.73,150.75,2200.0,150.87,150.87,150.73,150.75,2200.0
2024-07-09 12:55:00,150.74,150.77,150.71,150.77,740.0,150.74,150.77,150.71,150.77,740.0
2024-07-09 13:00:00,150.77,150.91,150.72,150.87,3014.0,150.77,150.91,150.72,150.87,3014.0
2024-07-09 13:05:00,150.87,151.01,150.86,150.88,5121.0,150.87,151.01,150.86,150.88,5121.0
2024-07-09 13:10:00,150.89,150.9,150.84,150.85,1300.0,150.89,150.9,150.84,150.85,1300.0
2024-07-09 13:15:00,150.83,150.84,150.64,150.66,3053.0,150.83,150.84,150.64,150.66,3053.0
2024-07-09 13:20:00,150.67,150.67,150.55,150.55,4713.0,150.67,150.67,150.55,150.55,4713.0
2024-07-09 13:25:00,150.55,150.87,150.54,150.72,3700.0,150.55,150.87,150.54,150.72,3700.0
2024-07-09 13:30:00,150.68,150.69,150.52,150.52,1974.0,150.68,150.69,150.52,150.52,1974.0
2024-07-09 13:35:00,150.58,150.58,150.51,150.53,1346.0,150.58,150.58,150.51,150.53,1346.0
2024-07-09 13:40:00,150.47,150.5,150.36,150.5,3100.0,150.47,150.5,150.36,150.5,3100.0
2024-07-09 13:45:00,150.49,150.57,150.37,150.38,7213.0,150.49,150.57,150.37,150.38,7213.0
2024-07-09 13:50:00,150.41,150.47,150.34,150.34,3600.0,150.41,150.47,150.34,150.34,3600.0
2024-07-09 13:55:00,150.37,150.45,150.34,150.41,2159.0,150.37,150.45,150.34,150.41,2159.0
2024-07-09 14:00:00,150.41,150.5,150.41,150.43,1500.0,150.41,150.5,150.41,150.43,1500.0
2024-07-09 14:05:00,150.44,150.45,150.39,150.44,1644.0,150.44,150.45,150.39,150.44,1644.0
2024-07-09 14:10:00,150.42,150.44,150.37,150.41,1725.0,150.42,150.44,150.37,150.41,1725.0
2024-07-09 14:15:00,150.39,150.46,150.38,150.46,2900.0,150.39,150.46,150.38,150.46,2900.0
2024-07-09 14:20:00,150.46,150.49,150.3,150.31,5620.0,150.46,150.49,150.3,150.31,5620.0
2024-07-09 14:25:00,150.3,150.31,150.24,150.26,4271.0,150.3,150.31,150.24,150.26,4271.0
2024-07-09 14:30:00,150.24,150.35,150.2,150.23,6850.0,150.24,150.35,150.2,150.23,6850.0
2024-07-09 14:35:00,150.26,150.28,150.14,150.19,6008.0,150.26,150.28,150.14,150.19,6008.0
2024-07-09 14:40:00,150.14,150.19,150.1,150.13,5013.0,150.14,150.19,150.1,150.13,5013.0
2024-07-09 14:45:00,150.19,150.2,150.13,150.17,4036.0,150.19,150.2,150.13,150.17,4036.0
2024-07-09 14:50:00,150.16,150.21,150.14,150.17,6290.0,150.16,150.21,150.14,150.17,6290.0
2024-07-09 14:55:00,150.18,150.32,150.1,150.32,22105.0,150.18,150.32,150.1,150.32,22105.0
2024-07-09 15:00:00,150.32,150.32,150.23,150.28,6552.0,150.32,150.32,150.23,150.28,6552.0
2024-07-09 15:05:00,150.28,150.6,150.27,150.39,8089.0,150.28,150.6,150.27,150.39,8089.0
2024-07-09 15:10:00,150.39,150.39,150.17,150.18,21504.0,150.39,150.39,150.17,150.18,21504.0
2024-07-09 15:15:00,150.22,150.22,150.05,150.05,6134.0,150.22,150.22,150.05,150.05,6134.0
2024-07-09 15:20:00,150.08,150.12,150.03,150.06,9393.0,150.08,150.12,150.03,150.06,9393.0
2024-07-09 15:25:00,150.06,150.06,149.94,149.94,11073.0,150.06,150.06,149.94,149.94,11073.0
2024-07-09 15:30:00,149.95,149.95,149.8,149.84,21394.0,149.95,149.95,149.8,149.84,21394.0
2024-07-09 15:35:00,149.84,149.84,149.57,149.58,11841.0,149.84,149.84,149.57,149.58,11841.0
2024-07-09 15:40:00,149.57,149.77,149.38,149.47,23033.0,149.57,149.77,149.38,149.47,23033.0
2024-07-09 15:45:00,149.49,149.81,149.39,149.78,14481.0,149.49,149.81,149.39,149.78,14481.0
2024-07-09 15:50:00,149.74,149.88,149.15,149.3,52011.0,149.74,149.88,149.15,149.3,52011.0
2024-07-09 15:55:00,149.28,149.47,149.27,149.34,58373.0,149.28,149.47,149.27,149.34,58373.0
2024-07-10 09:30:00,149.4,149.98,149.4,149.58,28481.0,149.4,149.98,149.4,149.58,28481.0
2024-07-10 09:35:00,149.64,149.74,149.3,149.55,23401.0,149.64,149.74,149.3,149.55,23401.0
2024-07-10 09:40:00,149.66,149.87,149.26,149.41,23961.0,149.66,149.87,149.26,149.41,23961.0
2024-07-10 09:45:00,149.36,149.36,149.09,149.18,11845.0,149.36,149.36,149.09,149.18,11845.0
2024-07-10 09:50:00,149.25,149.35,148.82,149.05,12415.0,149.25,149.35,148.82,149.05,12415.0
2024-07-10 09:55:00,149.05,149.5,149.05,149.37,12116.0,149.05,149.5,149.05,149.37,12116.0
2024-07-10 10:00:00,149.34,149.63,149.13,149.24,9032.0,149.34,149.63,149.13,149.24,9032.0
2024-07-10 10:05:00,149.27,149.37,149.03,149.23,6218.0,149.27,149.37,149.03,149.23,6218.0
2024-07-10 10:10:00,149.2,149.38,149.14,149.26,5762.0,149.2,149.38,149.14,149.26,5762.0
2024-07-10 10:15:00,149.35,149.62,149.12,149.27,4420.0,149.35,149.62,149.12,149.27,4420.0
2024-07-10 10:20:00,149.22,149.22,148.94,148.97,6077.0,149.22,149.22,148.94,148.97,6077.0
2024-07-10 10:25:00,148.92,148.97,148.69,148.94,6619.0,148.92,148.97,148.69,148.94,6619.0
2024-07-10 10:30:00,148.94,149.08,148.74,148.78,10537.0,148.94,149.08,148.74,148.78,10537.0
2024-07-10 10:35:00,148.8,149.25,148.79,149.25,15826.0,148.8,149.25,148.79,149.25,15826.0
2024-07-10 10:40:00,149.25,149.26,148.86,149.06,8177.0,149.25,149.26,148.86,149.06,8177.0
2024-07-10 10:45:00,149.06,149.22,148.82,149.15,42245.0,149.06,149.22,148.82,149.15,42245.0
2024-07-10 10:50:00,149.15,149.15,148.89,148.98,17372.0,149.15,149.15,148.89,148.98,17372.0
2024-07-10 10:55:00,148.99,149.16,148.91,149.05,8197.0,148.99,149.16,148.91,149.05,8197.0
2024-07-10 11:00:00,149.0,149.08,148.89,149.02,5379.0,149.0,149.08,148.89,149.02,5379.0
2024-07-10 11:05:00,148.91,148.96,148.84,148.84,1940.0,148.91,148.96,148.84,148.84,1940.0
2024-07-10 11:10:00,148.87,148.94,148.67,148.67,3582.0,148.87,148.94,148.67,148.67,3582.0
2024-07-10 11:15:00,148.64,148.69,148.55,148.65,2739.0,148.64,148.69,148.55,148.65,2739.0
2024-07-10 11:20:00,148.58,148.64,148.43,148.46,8548.0,148.58,148.64,148.43,148.46,8548.0
2024-07-10 11:25:00,148.47,148.55,148.39,148.4,3442.0,148.47,148.55,148.39,148.4,3442.0
2024-07-10 11:30:00,148.4,148.46,148.15,148.19,4668.0,148.4,148.46,148.15,148.19,4668.0
2024-07-10 11:35:00,148.29,148.34,148.18,148.26,3802.0,148.29,148.34,148.18,148.26,3802.0
2024-07-10 11:40:00,148.22,148.34,148.19,148.28,5290.0,148.22,148.34,148.19,148.28,5290.0
2024-07-10 11:45:00,148.28,148.35,148.23,148.35,2324.0,148.28,148.35,148.23,148.35,2324.0
2024-07-10 11:50:00,148.28,148.28,147.92,147.93,4410.0,148.28,148.28,147.92,147.93,4410.0
2024-07-10 11:55:00,147.92,148.2,147.85,147.97,3974.0,147.92,148.2,147.85,147.97,3974.0
2024-07-10 12:00:00,147.87,147.88,147.76,147.78,3319.0,147.87,147.88,147.76,147.78,3319.0
2024-07-10 12:05:00,147.76,148.09,147.65,148.0,10313.0,147.76,148.09,147.65,148.0,10313.0
2024-07-10 12:10:00,148.06,148.09,147.96,148.0,4000.0,148.06,148.09,147.96,148.0,4000.0
2024-07-10 12:15:00,148.05,148.3,147.96,147.97,5029.0,148.05,148.3,147.96,147.97,5029.0
2024-07-10 12:20:00,148.03,148.23,148.02,148.11,3061.0,148.03,148.23,148.02,148.11,3061.0
2024-07-10 12:25:00,148.11,148.12,147.83,147.91,13522.0,148.11,148.12,147.83,147.91,13522.0
2024-07-10 12:30:00,147.96,148.26,147.87,148.24,3293.0,147.96,148.26,147.87,148.24,3293.0
2024-07-10 12:35:00,148.2,148.26,148.09,148.09,3116.0,148.2,148.26,148.09,148.09,3116.0
2024-07-10 12:40:00,148.09,148.28,148.07,148.28,34527.0,148.09,148.28,148.07,148.28,34527.0
2024-07-10 12:45:00,148.35,148.47,148.21,148.25,5325.0,148.35,148.47,148.21,148.25,5325.0
2024-07-10 12:50:00,148.25,148.34,148.22,148.22,5551.0,148.25,148.34,148.22,148.22,5551.0
2024-07-10 12:55:00,148.19,148.54,148.19,148.47,3900.0,148.19,148.54,148.19,148.47,3900.0
2024-07-10 13:00:00,148.51,148.59,148.48,148.59,1699.0,148.51,148.59,148.48,148.59,1699.0
2024-07-10 13:05:00,148.56,148.61,148.34,148.42,5853.0,148.56,148.61,148.34,148.42,5853.0
2024-07-10 13:10:00,148.39,148.7,148.39,148.62,22289.0,148.39,148.7,148.39,148.62,22289.0
2024-07-10 13:15:00,148.7,148.79,148.67,148.7,3098.0,148.7,148.79,148.67,148.7,3098.0
2024-07-10 13:20:00,148.67,148.71,148.42,148.46,5881.0,148.67,148.71,148.42,148.46,5881.0
2024-07-10 13:25:00,148.52,148.54,148.32,148.37,6650.0,148.52,148.54,148.32,148.37,6650.0
2024-07-10 13:30:00,148.37,148.37,148.22,148.27,2601.0,148.37,148.37,148.22,148.27,2601.0
2024-07-10 13:35:00,148.27,148.35,148.17,148.18,3914.0,148.27,148.35,148.17,148.18,3914.0
2024-07-10 13:40:00,148.18,148.25,148.12,148.19,4152.0,148.18,148.25,148.12,148.19,4152.0
2024-07-10 13:45:00,148.14,148.36,148.14,148.19,4600.0,148.14,148.36,148.14,148.19,4600.0
2024-07-10 13:50:00,148.17,148.2,148.03,148.04,2709.0,148.17,148.2,148.03,148.04,2709.0
2024-07-10 13:55:00,148.16,148.17,148.03,148.06,6218.0,148.16,148.17,148.03,148.06,6218.0
2024-07-10 14:00:00,148.09,148.29,148.06,148.24,4602.0,148.09,148.29,148.06,148.24,4602.0
2024-07-10 14:05:00,148.25,148.3,148.14,148.24,8011.0,148.25,148.3,148.14,148.24,8011.0
2024-07-10 14:10:00,148.21,148.26,148.08,148.08,4096.0,148.21,148.26,148.08,148.08,4096.0
2024-07-10 14:15:00,148.12,148.19,147.73,147.8,13245.0,148.12,148.19,147.73,147.8,13245.0
2024-07-10 14:20:00,147.8,147.97,147.73,147.73,8147.0,147.8,147.97,147.73,147.73,8147.0
2024-07-10 14:25:00,147.69,148.09,147.62,148.09,25563.0,147.69,148.09,147.62,148.09,25563.0
2024-07-10 14:30:00,148.03,148.23,148.02,148.09,5869.0,148.03,148.23,148.02,148.09,5869.0
2024-07-10 14:35:00,148.03,148.05,147.93,148.0,2701.0,148.03,148.05,147.93,148.0,2701.0
2024-07-10 14:40:00,147.89,147.92,147.75,147.75,5014.0,147.89,147.92,147.75,147.75,5014.0
2024-07-10 14:45:00,147.77,147.96,147.71,147.88,5667.0,147.77,147.96,147.71,147.88,5667.0
2024-07-10 14:50:00,147.91,148.06,147.87,147.91,15894.0,147.91,148.06,147.87,147.91,15894.0
2024-07-10 14:55:00,147.9,148.02,147.83,147.91,11015.0,147.9,148.02,147.83,147.91,11015.0
2024-07-10 15:00:00,147.87,147.98,147.71,147.92,9977.0,147.87,147.98,147.71,147.92,9977.0
2024-07-10 15:05:00,147.94,148.06,147.9,148.0,5559.0,147.94,148.06,147.9,148.0,5559.0
2024-07-10 15:10:00,147.95,148.1,147.92,148.06,8932.0,147.95,148.1,147.92,148.06,8932.0
2024-07-10 15:15:00,148.09,148.22,148.09,148.12,8739.0,148.09,148.22,148.09,148.12,8739.0
2024-07-10 15:20:00,148.1,148.13,147.91,147.95,6374.0,148.1,148.13,147.91,147.95,6374.0
2024-07-10 15:25:00,147.94,148.06,147.85,147.92,12383.0,147.94,148.06,147.85,147.92,12383.0
2024-07-10 15:30:00,147.9,148.33,147.89,148.26,12607.0,147.9,148.33,147.89,148.26,12607.0
2024-07-10 15:35:00,148.27,148.6,148.13,148.55,104900.0,148.27,148.6,148.13,148.55,104900.0
2024-07-10 15:40:00,148.59,148.79,148.53,148.75,11491.0,148.59,148.79,148.53,148.75,11491.0
2024-07-10 15:45:00,148.77,149.32,148.77,149.21,14645.0,148.77,149.32,148.77,149.21,14645.0
2024-07-10 15:50:00,149.21,149.32,149.05,149.05,27722.0,149.21,149.32,149.05,149.05,27722.0
2024-07-10 15:55:00,149.07,149.24,148.77,148.81,119607.0,149.07,149.24,148.77,148.81,119607.0
2024-07-11 09:30:00,150.01,151.75,149.85,151.69,53568.0,150.01,151.75,149.85,151.69,53568.0
2024-07-11 09:35:00,151.62,152.14,151.05,151.66,17469.0,151.62,152.14,151.05,151.66,17469.0
2024-07-11 09:40:00,151.68,151.79,151.27,151.38,16142.0,151.68,151.79,151.27,151.38,16142.0
2024-07-11 09:45:00,151.27,152.0,151.27,151.94,31668.0,151.27,152.0,151.27,151.94,31668.0
2024-07-11 09:50:00,152.0,152.36,151.77,151.82,7914.0,152.0,152.36,151.77,151.82,7914.0
2024-07-11 09:55:00,151.87,151.97,151.55,151.61,9749.0,151.87,151.97,151.55,151.61,9749.0
2024-07-11 10:00:00,151.56,151.9,151.55,151.9,5136.0,151.56,151.9,151.55,151.9,5136.0
2024-07-11 10:05:00,151.81,151.91,151.47,151.47,48248.0,151.81,151.91,151.47,151.47,48248.0
2024-07-11 10:10:00,151.47,151.79,151.34,151.34,37582.0,151.47,151.79,151.34,151.34,37582.0
2024-07-11 10:15:00,151.3,151.57,151.26,151.34,63227.0,151.3,151.57,151.26,151.34,63227.0
2024-07-11 10:20:00,151.3,151.36,151.02,151.11,7406.0,151.3,151.36,151.02,151.11,7406.0
2024-07-11 10:25:00,151.03,151.08,150.82,150.94,24257.0,151.03,151.08,150.82,150.94,24257.0
2024-07-11 10:30:00,151.0,151.97,150.99,151.94,8312.0,151.0,151.97,150.99,151.94,8312.0
2024-07-11 10:35:00,151.89,152.01,151.28,151.3,52561.0,151.89,152.01,151.28,151.3,52561.0
2024-07-11 10:40:00,151.3,151.32,150.69,150.95,9050.0,151.3,151.32,150.69,150.95,9050.0
2024-07-11 10:45:00,151.15,151.52,151.0,151.51,17525.0,151.15,151.52,151.0,151.51,17525.0
2024-07-11 10:50:00,151.51,151.9,151.24,151.62,12555.0,151.51,151.9,151.24,151.62,12555.0
2024-07-11 10:55:00,151.75,152.76,151.74,152.7,16522.0,151.75,152.76,151.74,152.7,16522.0
2024-07-11 11:00:00,152.62,152.62,152.06,152.14,18031.0,152.62,152.62,152.06,152.14,18031.0
2024-07-11 11:05:00,152.27,152.34,152.01,152.11,11692.0,152.27,152.34,152.01,152.11,11692.0
2024-07-11 11:10:00,152.17,152.33,152.0,152.09,16705.0,152.17,152.33,152.0,152.09,16705.0
2024-07-11 11:15:00,152.12,152.39,152.0,152.28,12483.0,152.12,152.39,152.0,152.28,12483.0
2024-07-11 11:20:00,152.25,152.31,151.77,151.82,11430.0,152.25,152.31,151.77,151.82,11430.0
2024-07-11 11:25:00,151.8,152.44,151.8,152.41,22661.0,151.8,152.44,151.8,152.41,22661.0
2024-07-11 11:30:00,152.49,152.5,152.08,152.24,14561.0,152.49,152.5,152.08,152.24,14561.0
2024-07-11 11:35:00,152.3,152.8,152.27,152.63,20524.0,152.3,152.8,152.27,152.63,20524.0
2024-07-11 11:40:00,152.64,153.08,152.55,152.92,28380.0,152.64,153.08,152.55,152.92,28380.0
2024-07-11 11:45:00,152.86,152.93,152.69,152.75,8509.0,152.86,152.93,152.69,152.75,8509.0
2024-07-11 11:50:00,152.76,152.76,152.33,152.33,8510.0,152.76,152.76,152.33,152.33,8510.0
2024-07-11 11:55:00,152.33,152.42,152.14,152.22,19075.0,152.33,152.42,152.14,152.22,19075.0
2024-07-11 12:00:00,152.22,152.28,151.9,152.08,7714.0,152.22,152.28,151.9,152.08,7714.0
2024-07-11 12:05:00,152.03,152.11,151.81,152.06,7277.0,152.03,152.11,151.81,152.06,7277.0
2024-07-11 12:10:00,152.14,152.28,152.06,152.16,7382.0,152.14,152.28,152.06,152.16,7382.0
2024-07-11 12:15:00,152.18,152.31,152.0,152.0,90560.0,152.18,152.31,152.0,152.0,90560.0
2024-07-11 12:20:00,152.02,152.13,151.99,152.11,1400.0,152.02,152.13,151.99,152.11,1400.0
2024-07-11 12:25:00,152.06,152.13,151.84,151.89,4218.0,152.06,152.13,151.84,151.89,4218.0
2024-07-11 12:30:00,151.84,151.87,151.7,151.75,3985.0,151.84,151.87,151.7,151.75,3985.0
2024-07-11 12:35:00,151.77,151.86,151.65,151.82,3179.0,151.77,151.86,151.65,151.82,3179.0
2024-07-11 12:40:00,151.76,151.85,151.75,151.82,5128.0,151.76,151.85,151.75,151.82,5128.0
2024-07-11 12:45:00,151.81,151.84,151.61,151.69,3968.0,151.81,151.84,151.61,151.69,3968.0
2024-07-11 12:50:00,151.62,151.86,151.62,151.83,2528.0,151.62,151.86,151.62,151.83,2528.0
2024-07-11 12:55:00,151.82,152.1,151.82,152.03,3702.0,151.82,152.1,151.82,152.03,3702.0
2024-07-11 13:00:00,151.94,152.07,151.8,151.8,3403.0,151.94,152.07,151.8,151.8,3403.0
2024-07-11 13:05:00,151.82,152.1,151.82,151.86,4713.0,151.82,152.1,151.82,151.86,4713.0
2024-07-11 13:10:00,151.83,151.89,151.66,151.82,4585.0,151.83,151.89,151.66,151.82,4585.0
2024-07-11 13:15:00,151.75,151.85,151.74,151.84,1350.0,151.75,151.85,151.74,151.84,1350.0
2024-07-11 13:20:00,151.81,151.87,151.65,151.66,2083.0,151.81,151.87,151.65,151.66,2083.0
2024-07-11 13:25:00,151.65,151.65,151.43,151.49,6294.0,151.65,151.65,151.43,151.49,6294.0
2024-07-11 13:30:00,151.39,151.55,151.32,151.36,4000.0,151.39,151.55,151.32,151.36,4000.0
2024-07-11 13:35:00,151.32,151.46,151.32,151.39,1714.0,151.32,151.46,151.32,151.39,1714.0
2024-07-11 13:40:00,151.46,151.48,151.22,151.22,5960.0,151.46,151.48,151.22,151.22,5960.0
2024-07-11 13:45:00,151.25,151.26,151.01,151.1,5427.0,151.25,151.26,151.01,151.1,5427.0
2024-07-11 13:50:00,151.03,151.24,151.03,151.22,5113.0,151.03,151.24,151.03,151.22,5113.0
2024-07-11 13:55:00,151.19,151.23,151.1,151.1,8694.0,151.19,151.23,151.1,151.1,8694.0
2024-07-11 14:00:00,151.16,151.49,150.97,151.03,12408.0,151.16,151.49,150.97,151.03,12408.0
2024-07-11 14:05:00,151.08,151.25,150.99,151.07,6176.0,151.08,151.25,150.99,151.07,6176.0
2024-07-11 14:10:00,151.17,151.19,151.0,151.0,3796.0,151.17,151.19,151.0,151.0,3796.0
2024-07-11 14:15:00,151.02,151.07,150.92,151.05,3500.0,151.02,151.07,150.92,151.05,3500.0
2024-07-11 14:20:00,151.11,151.27,151.04,151.27,2028.0,151.11,151.27,151.04,151.27,2028.0
2024-07-11 14:25:00,151.26,151.28,151.07,151.07,7490.0,151.26,151.28,151.07,151.07,7490.0
2024-07-11 14:30:00,151.14,151.6,151.13,151.49,33253.0,151.14,151.6,151.13,151.49,33253.0
2024-07-11 14:35:00,151.41,151.51,151.27,151.27,4574.0,151.41,151.51,151.27,151.27,4574.0
2024-07-11 14:40:00,151.33,151.43,151.23,151.43,7552.0,151.33,151.43,151.23,151.43,7552.0
2024-07-11 14:45:00,151.42,151.42,151.12,151.16,4802.0,151.42,151.42,151.12,151.16,4802.0
2024-07-11 14:50:00,151.17,151.25,151.11,151.22,3695.0,151.17,151.25,151.11,151.22,3695.0
2024-07-11 14:55:00,151.22,151.27,151.18,151.18,1771.0,151.22,151.27,151.18,151.18,1771.0
2024-07-11 15:00:00,151.17,151.39,151.03,151.39,5624.0,151.17,151.39,151.03,151.39,5624.0
2024-07-11 15:05:00,151.39,151.41,151.24,151.29,5064.0,151.39,151.41,151.24,151.29,5064.0
2024-07-11 15:10:00,151.23,151.23,150.94,151.03,10713.0,151.23,151.23,150.94,151.03,10713.0
2024-07-11 15:15:00,151.06,151.21,150.99,151.2,13166.0,151.06,151.21,150.99,151.2,13166.0
2024-07-11 15:20:00,151.19,151.25,151.1,151.18,5962.0,151.19,151.25,151.1,151.18,5962.0
2024-07-11 15:25:00,151.18,151.2,151.06,151.11,5309.0,151.18,151.2,151.06,151.11,5309.0
2024-07-11 15:30:00,151.11,151.24,151.04,151.07,12318.0,151.11,151.24,151.04,151.07,12318.0
2024-07-11 15:35:00,151.06,151.26,151.05,151.1,24014.0,151.06,151.26,151.05,151.1,24014.0
2024-07-11 15:40:00,151.11,151.22,151.0,151.03,20013.0,151.11,151.22,151.0,151.03,20013.0
2024-07-11 15:45:00,151.11,151.35,151.11,151.28,31558.0,151.11,151.35,151.11,151.28,31558.0
2024-07-11 15:50:00,151.25,151.27,151.07,151.19,54783.0,151.25,151.27,151.07,151.19,54783.0
2024-07-11 15:55:00,151.24,151.62,151.19,151.48,124681.0,151.24,151.62,151.19,151.48,124681.0
2024-07-12 09:30:00,151.89,152.47,151.76,152.17,33583.0,151.89,152.47,151.76,152.17,33583.0
2024-07-12 09:35:00,152.16,152.99,152.08,152.94,9334.0,152.16,152.99,152.08,152.94,9334.0
2024-07-12 09:40:00,153.07,153.28,152.45,153.03,4414.0,153.07,153.28,152.45,153.03,4414.0
2024-07-12 09:45:00,152.92,153.21,152.79,153.17,9684.0,152.92,153.21,152.79,153.17,9684.0
2024-07-12 09:50:00,153.16,153.45,153.14,153.35,5471.0,153.16,153.45,153.14,153.35,5471.0
2024-07-12 09:55:00,153.39,153.45,153.0,153.36,4825.0,153.39,153.45,153.0,153.36,4825.0
2024-07-12 10:00:00,153.36,154.13,153.36,153.93,15768.0,153.36,154.13,153.36,153.93,15768.0
2024-07-12 10:05:00,154.1,154.84,154.04,154.84,22135.0,154.1,154.84,154.04,154.84,22135.0
2024-07-12 10:10:00,154.78,154.79,153.86,154.1,17820.0,154.78,154.79,153.86,154.1,17820.0
2024-07-12 10:15:00,154.12,154.14,153.89,154.03,7238.0,154.12,154.14,153.89,154.03,7238.0
2024-07-12 10:20:00,153.96,153.98,153.48,153.7,10606.0,153.96,153.98,153.48,153.7,10606.0
2024-07-12 10:25:00,153.69,153.82,153.51,153.51,6745.0,153.69,153.82,153.51,153.51,6745.0
2024-07-12 10:30:00,153.47,153.55,153.24,153.4,11647.0,153.47,153.55,153.24,153.4,11647.0
2024-07-12 10:35:00,153.31,153.57,153.31,153.47,5773.0,153.31,153.57,153.31,153.47,5773.0
2024-07-12 10:40:00,153.43,153.43,153.17,153.39,4290.0,153.43,153.43,153.17,153.39,4290.0
2024-07-12 10:45:00,153.36,153.37,153.08,153.16,3892.0,153.36,153.37,153.08,153.16,3892.0
2024-07-12 10:50:00,153.24,153.73,153.24,153.61,5506.0,153.24,153.73,153.24,153.61,5506.0
2024-07-12 10:55:00,153.61,153.74,153.44,153.66,31300.0,153.61,153.74,153.44,153.66,31300.0
2024-07-12 11:00:00,153.72,154.0,153.46,154.0,8623.0,153.72,154.0,153.46,154.0,8623.0
2024-07-12 11:05:00,154.0,154.0,153.74,153.94,9134.0,154.0,154.0,153.74,153.94,9134.0
2024-07-12 11:10:00,153.99,153.99,153.7,153.72,8508.0,153.99,153.99,153.7,153.72,8508.0
2024-07-12 11:15:00,153.77,153.77,153.18,153.27,7260.0,153.77,153.77,153.18,153.27,7260.0
2024-07-12 11:20:00,153.23,153.27,152.95,152.96,5662.0,153.23,153.27,152.95,152.96,5662.0
2024-07-12 11:25:00,152.97,153.3,152.87,153.3,4238.0,152.97,153.3,152.87,153.3,4238.0
2024-07-12 11:30:00,153.24,153.34,153.09,153.19,2582.0,153.24,153.34,153.09,153.19,2582.0
2024-07-12 11:35:00,153.21,153.34,153.16,153.3,5184.0,153.21,153.34,153.16,153.3,5184.0
2024-07-12 11:40:00,153.38,153.42,153.22,153.37,5238.0,153.38,153.42,153.22,153.37,5238.0
2024-07-12 11:45:00,153.37,153.63,153.34,153.43,4065.0,153.37,153.63,153.34,153.43,4065.0
2024-07-12 11:50:00,153.5,153.56,153.49,153.5,1687.0,153.5,153.56,153.49,153.5,1687.0
2024-07-12 11:55:00,153.43,153.59,153.37,153.39,7824.0,153.43,153.59,153.37,153.39,7824.0
2024-07-12 12:00:00,153.16,153.68,153.16,153.68,4460.0,153.16,153.68,153.16,153.68,4460.0
2024-07-12 12:05:00,153.68,153.86,153.65,153.75,15747.0,153.68,153.86,153.65,153.75,15747.0
2024-07-12 12:10:00,153.75,153.99,153.68,153.96,9891.0,153.75,153.99,153.68,153.96,9891.0
2024-07-12 12:15:00,153.96,154.36,153.89,154.35,34412.0,153.96,154.36,153.89,154.35,34412.0
2024-07-12 12:20:00,154.27,154.39,154.11,154.39,26030.0,154.27,154.39,154.11,154.39,26030.0
2024-07-12 12:25:00,154.44,154.63,154.17,154.17,10505.0,154.44,154.63,154.17,154.17,10505.0
2024-07-12 12:30:00,154.17,154.19,153.72,154.19,38844.0,154.17,154.19,153.72,154.19,38844.0
2024-07-12 12:35:00,154.31,154.53,154.22,154.44,2823.0,154.31,154.53,154.22,154.44,2823.0
2024-07-12 12:40:00,154.44,154.81,154.33,154.62,7376.0,154.44,154.81,154.33,154.62,7376.0
2024-07-12 12:45:00,154.62,154.75,154.28,154.28,6490.0,154.62,154.75,154.28,154.28,6490.0
2024-07-12 12:50:00,154.25,154.41,154.17,154.34,6889.0,154.25,154.41,154.17,154.34,6889.0
2024-07-12 12:55:00,154.36,154.38,154.25,154.34,5135.0,154.36,154.38,154.25,154.34,5135.0
2024-07-12 13:00:00,154.37,154.52,154.32,154.4,7775.0,154.37,154.52,154.32,154.4,7775.0
2024-07-12 13:05:00,154.44,154.49,154.32,154.38,2096.0,154.44,154.49,154.32,154.38,2096.0
2024-07-12 13:10:00,154.41,154.52,154.34,154.42,13187.0,154.41,154.52,154.34,154.42,13187.0
2024-07-12 13:15:00,154.37,154.45,154.35,154.39,3420.0,154.37,154.45,154.35,154.39,3420.0
2024-07-12 13:20:00,154.4,154.53,154.34,154.42,12219.0,154.4,154.53,154.34,154.42,12219.0
2024-07-12 13:25:00,154.5,154.79,154.47,154.79,8891.0,154.5,154.79,154.47,154.79,8891.0
2024-07-12 13:30:00,154.8,154.8,154.64,154.77,7375.0,154.8,154.8,154.64,154.77,7375.0
2024-07-12 13:35:00,154.77,154.85,154.68,154.76,6215.0,154.77,154.85,154.68,154.76,6215.0
2024-07-12 13:40:00,154.75,154.9,154.74,154.89,6431.0,154.75,154.9,154.74,154.89,6431.0
2024-07-12 13:45:00,154.9,155.23,154.88,155.08,11718.0,154.9,155.23,154.88,155.08,11718.0
2024-07-12 13:50:00,155.11,155.28,155.05,155.22,3431.0,155.11,155.28,155.05,155.22,3431.0
2024-07-12 13:55:00,155.2,155.21,154.71,154.8,20540.0,155.2,155.21,154.71,154.8,20540.0
2024-07-12 14:00:00,154.82,155.07,154.73,154.96,13042.0,154.82,155.07,154.73,154.96,13042.0
2024-07-12 14:05:00,154.96,155.11,154.6,154.77,12719.0,154.96,155.11,154.6,154.77,12719.0
2024-07-12 14:10:00,154.67,154.72,154.5,154.56,6388.0,154.67,154.72,154.5,154.56,6388.0
2024-07-12 14:15:00,154.55,154.82,154.55,154.81,13928.0,154.55,154.82,154.55,154.81,13928.0
2024-07-12 14:20:00,154.75,154.88,154.45,154.68,17893.0,154.75,154.88,154.45,154.68,17893.0
2024-07-12 14:25:00,154.68,154.89,154.63,154.67,7066.0,154.68,154.89,154.63,154.67,7066.0
2024-07-12 14:30:00,154.71,154.71,154.56,154.62,10637.0,154.71,154.71,154.56,154.62,10637.0
2024-07-12 14:35:00,154.64,154.64,154.48,154.59,5138.0,154.64,154.64,154.48,154.59,5138.0
2024-07-12 14:40:00,154.6,154.75,154.59,154.63,7212.0,154.6,154.75,154.59,154.63,7212.0
2024-07-12 14:45:00,154.63,154.73,154.62,154.73,3226.0,154.63,154.73,154.62,154.73,3226.0
2024-07-12 14:50:00,154.68,154.68,154.49,154.62,5528.0,154.68,154.68,154.49,154.62,5528.0
2024-07-12 14:55:00,154.67,154.7,154.49,154.5,5692.0,154.67,154.7,154.49,154.5,5692.0
2024-07-12 15:00:00,154.55,154.55,154.11,154.12,13884.0,154.55,154.55,154.11,154.12,13884.0
2024-07-12 15:05:00,154.09,154.23,153.99,154.2,9235.0,154.09,154.23,153.99,154.2,9235.0
2024-07-12 15:10:00,154.15,154.2,154.05,154.06,14371.0,154.15,154.2,154.05,154.06,14371.0
2024-07-12 15:15:00,154.04,154.17,153.94,153.99,6900.0,154.04,154.17,153.94,153.99,6900.0
2024-07-12 15:20:00,153.96,154.13,153.9,154.13,6761.0,153.96,154.13,153.9,154.13,6761.0
2024-07-12 15:25:00,154.19,154.2,154.01,154.2,7479.0,154.19,154.2,154.01,154.2,7479.0
2024-07-12 15:30:00,154.27,154.27,153.93,154.16,14324.0,154.27,154.27,153.93,154.16,14324.0
2024-07-12 15:35:00,154.2,154.25,153.9,154.02,11332.0,154.2,154.25,153.9,154.02,11332.0
2024-07-12 15:40:00,154.02,154.02,153.76,153.81,11719.0,154.02,154.02,153.76,153.81,11719.0
2024-07-12 15:45:00,153.84,154.02,153.84,153.99,13940.0,153.84,154.02,153.84,153.99,13940.0
2024-07-12 15:50:00,153.97,154.06,153.66,153.71,63894.0,153.97,154.06,153.66,153.71,63894.0
2024-07-12 15:55:00,153.69,153.73,153.32,153.35,101442.0,153.69,153.73,153.32,153.35,101442.0
2024-07-15 09:30:00,153.72,153.78,152.95,152.98,16510.0,153.72,153.78,152.95,152.98,16510.0
2024-07-15 09:35:00,153.22,153.24,152.64,152.99,6172.0,153.22,153.24,152.64,152.99,6172.0
2024-07-15 09:40:00,152.99,153.11,152.55,152.64,4633.0,152.99,153.11,152.55,152.64,4633.0
2024-07-15 09:45:00,152.67,153.3,152.31,153.19,27974.0,152.67,153.3,152.31,153.19,27974.0
2024-07-15 09:50:00,153.19,153.3,153.07,153.09,19206.0,153.19,153.3,153.07,153.09,19206.0
2024-07-15 09:55:00,153.03,153.27,152.93,153.18,5721.0,153.03,153.27,152.93,153.18,5721.0
2024-07-15 10:00:00,153.15,153.21,152.92,153.21,9006.0,153.15,153.21,152.92,153.21,9006.0
2024-07-15 10:05:00,153.16,153.26,152.66,152.67,10224.0,153.16,153.26,152.66,152.67,10224.0
2024-07-15 10:10:00,152.72,153.07,152.61,152.64,5928.0,152.72,153.07,152.61,152.64,5928.0
2024-07-15 10:15:00,152.67,153.05,152.67,153.03,2637.0,152.67,153.05,152.67,153.03,2637.0
2024-07-15 10:20:00,153.03,153.17,152.93,153.14,6675.0,153.03,153.17,152.93,153.14,6675.0
2024-07-15 10:25:00,153.13,153.13,152.94,152.96,4667.0,153.13,153.13,152.94,152.96,4667.0
2024-07-15 10:30:00,152.97,153.11,152.88,152.91,5725.0,152.97,153.11,152.88,152.91,5725.0
2024-07-15 10:35:00,152.86,153.01,152.86,153.01,2187.0,152.86,153.01,152.86,153.01,2187.0
2024-07-15 10:40:00,152.97,153.03,152.78,153.03,8240.0,152.97,153.03,152.78,153.03,8240.0
2024-07-15 10:45:00,152.98,153.33,152.98,153.3,9577.0,152.98,153.33,152.98,153.3,9577.0
2024-07-15 10:50:00,153.27,153.56,153.26,153.56,14554.0,153.27,153.56,153.26,153.56,14554.0
2024-07-15 10:55:00,153.56,153.75,153.34,153.73,8566.0,153.56,153.75,153.34,153.73,8566.0
2024-07-15 11:00:00,153.78,154.27,153.76,154.25,4306.0,153.78,154.27,153.76,154.25,4306.0
2024-07-15 11:05:00,154.35,154.41,154.18,154.27,4834.0,154.35,154.41,154.18,154.27,4834.0
2024-07-15 11:10:00,154.31,154.57,154.31,154.45,4592.0,154.31,154.57,154.31,154.45,4592.0
2024-07-15 11:15:00,154.5,154.5,154.17,154.3,10126.0,154.5,154.5,154.17,154.3,10126.0
2024-07-15 11:20:00,154.31,154.37,154.09,154.21,5425.0,154.31,154.37,154.09,154.21,5425.0
2024-07-15 11:25:00,154.21,154.21,153.94,154.05,3897.0,154.21,154.21,153.94,154.05,3897.0
2024-07-15 11:30:00,154.1,154.1,153.89,154.01,5821.0,154.1,154.1,153.89,154.01,5821.0
2024-07-15 11:35:00,153.96,154.2,153.96,154.13,7631.0,153.96,154.2,153.96,154.13,7631.0
2024-07-15 11:40:00,154.08,154.21,154.07,154.21,4365.0,154.08,154.21,154.07,154.21,4365.0
2024-07-15 11:45:00,154.24,154.33,154.09,154.31,4738.0,154.24,154.33,154.09,154.31,4738.0
2024-07-15 11:50:00,154.32,154.45,154.17,154.17,4673.0,154.32,154.45,154.17,154.17,4673.0
2024-07-15 11:55:00,154.24,154.36,154.13,154.22,7207.0,154.24,154.36,154.13,154.22,7207.0
2024-07-15 12:00:00,154.13,154.15,153.99,154.02,6243.0,154.13,154.15,153.99,154.02,6243.0
2024-07-15 12:05:00,153.95,153.95,153.73,153.79,2528.0,153.95,153.95,153.73,153.79,2528.0
2024-07-15 12:10:00,153.79,153.79,153.48,153.48,2264.0,153.79,153.79,153.48,153.48,2264.0
2024-07-15 12:15:00,153.5,153.62,153.31,153.62,7994.0,153.5,153.62,153.31,153.62,7994.0
2024-07-15 12:20:00,153.6,153.84,153.52,153.78,2695.0,153.6,153.84,153.52,153.78,2695.0
2024-07-15 12:25:00,153.81,153.85,153.66,153.72,5366.0,153.81,153.85,153.66,153.72,5366.0
2024-07-15 12:30:00,153.72,153.77,153.58,153.61,6525.0,153.72,153.77,153.58,153.61,6525.0
2024-07-15 12:35:00,153.61,153.61,153.43,153.44,3608.0,153.61,153.61,153.43,153.44,3608.0
2024-07-15 12:40:00,153.43,153.54,153.39,153.53,13326.0,153.43,153.54,153.39,153.53,13326.0
2024-07-15 12:45:00,153.5,153.52,153.3,153.3,11216.0,153.5,153.52,153.3,153.3,11216.0
2024-07-15 12:50:00,153.33,153.39,153.22,153.28,1702.0,153.33,153.39,153.22,153.28,1702.0
2024-07-15 12:55:00,153.26,153.34,153.24,153.33,2100.0,153.26,153.34,153.24,153.33,2100.0
2024-07-15 13:00:00,153.33,153.33,153.0,153.09,5368.0,153.33,153.33,153.0,153.09,5368.0
2024-07-15 13:05:00,153.07,153.28,153.01,153.28,2156.0,153.07,153.28,153.01,153.28,2156.0
2024-07-15 13:10:00,153.21,153.26,152.92,152.98,2405.0,153.21,153.26,152.92,152.98,2405.0
2024-07-15 13:15:00,152.97,152.98,152.72,152.86,2000.0,152.97,152.98,152.72,152.86,2000.0
2024-07-15 13:20:00,152.93,152.98,152.92,152.98,800.0,152.93,152.98,152.92,152.98,800.0
2024-07-15 13:25:00,152.99,153.01,152.86,152.96,5023.0,152.99,153.01,152.86,152.96,5023.0
2024-07-15 13:30:00,152.97,152.99,152.65,152.72,11817.0,152.97,152.99,152.65,152.72,11817.0
2024-07-15 13:35:00,152.67,152.75,152.67,152.71,1201.0,152.67,152.75,152.67,152.71,1201.0
2024-07-15 13:40:00,152.72,152.81,152.66,152.81,2234.0,152.72,152.81,152.66,152.81,2234.0
2024-07-15 13:45:00,152.8,152.82,152.69,152.77,4294.0,152.8,152.82,152.69,152.77,4294.0
2024-07-15 13:50:00,152.81,152.91,152.75,152.88,2197.0,152.81,152.91,152.75,152.88,2197.0
2024-07-15 13:55:00,152.87,152.88,152.73,152.84,3418.0,152.87,152.88,152.73,152.84,3418.0
2024-07-15 14:00:00,152.75,152.85,152.75,152.8,1300.0,152.75,152.85,152.75,152.8,1300.0
2024-07-15 14:05:00,152.83,152.83,152.71,152.75,4074.0,152.83,152.83,152.71,152.75,4074.0
2024-07-15 14:10:00,152.75,152.75,152.62,152.65,3631.0,152.75,152.75,152.62,152.65,3631.0
2024-07-15 14:15:00,152.59,152.74,152.58,152.61,2899.0,152.59,152.74,152.58,152.61,2899.0
2024-07-15 14:20:00,152.68,153.06,152.62,153.05,6932.0,152.68,153.06,152.62,153.05,6932.0
2024-07-15 14:25:00,153.0,153.11,152.89,152.9,6136.0,153.0,153.11,152.89,152.9,6136.0
2024-07-15 14:30:00,152.86,153.07,152.86,152.99,3874.0,152.86,153.07,152.86,152.99,3874.0
2024-07-15 14:35:00,153.0,153.0,152.78,152.85,5180.0,153.0,153.0,152.78,152.85,5180.0
2024-07-15 14:40:00,152.86,152.99,152.85,152.95,4816.0,152.86,152.99,152.85,152.95,4816.0
2024-07-15 14:45:00,152.91,153.0,152.83,152.92,6788.0,152.91,153.0,152.83,152.92,6788.0
2024-07-15 14:50:00,152.9,153.02,152.85,152.91,5753.0,152.9,153.02,152.85,152.91,5753.0
2024-07-15 14:55:00,152.85,152.9,152.75,152.82,4401.0,152.85,152.9,152.75,152.82,4401.0
2024-07-15 15:00:00,152.79,153.0,152.79,152.97,5237.0,152.79,153.0,152.79,152.97,5237.0
2024-07-15 15:05:00,152.98,153.56,152.98,153.5,14840.0,152.98,153.56,152.98,153.5,14840.0
2024-07-15 15:10:00,153.5,153.51,153.26,153.45,13295.0,153.5,153.51,153.26,153.45,13295.0
2024-07-15 15:15:00,153.47,153.47,153.12,153.18,5883.0,153.47,153.47,153.12,153.18,5883.0
2024-07-15 15:20:00,153.09,153.35,152.99,153.35,11942.0,153.09,153.35,152.99,153.35,11942.0
2024-07-15 15:25:00,153.35,153.38,153.05,153.05,6181.0,153.35,153.38,153.05,153.05,6181.0
2024-07-15 15:30:00,153.1,153.41,153.04,153.32,7629.0,153.1,153.41,153.04,153.32,7629.0
2024-07-15 15:35:00,153.32,153.36,152.97,153.02,7165.0,153.32,153.36,152.97,153.02,7165.0
2024-07-15 15:40:00,152.99,153.11,152.84,152.87,11721.0,152.99,153.11,152.84,152.87,11721.0
2024-07-15 15:45:00,152.89,152.93,152.77,152.84,7839.0,152.89,152.93,152.77,152.84,7839.0
2024-07-15 15:50:00,152.83,153.04,152.72,153.01,30495.0,152.83,153.04,152.72,153.01,30495.0
2024-07-15 15:55:00,152.97,153.38,152.84,153.34,67777.0,152.97,153.38,152.84,153.34,67777.0
2024-07-16 09:30:00,154.01,154.01,153.53,153.53,14122.0,154.01,154.01,153.53,153.53,14122.0
2024-07-16 09:35:00,153.8,153.8,153.46,153.46,1161.0,153.8,153.8,153.46,153.46,1161.0
2024-07-16 09:40:00,153.46,153.86,153.43,153.43,6372.0,153.46,153.86,153.43,153.43,6372.0
2024-07-16 09:45:00,153.52,153.65,153.51,153.56,2500.0,153.52,153.65,153.51,153.56,2500.0
2024-07-16 09:50:00,153.56,153.69,153.51,153.67,1306.0,153.56,153.69,153.51,153.67,1306.0
2024-07-16 09:55:00,153.78,153.82,153.63,153.72,1668.0,153.78,153.82,153.63,153.72,1668.0
2024-07-16 10:00:00,153.72,153.72,153.36,153.46,4858.0,153.72,153.72,153.36,153.46,4858.0
2024-07-16 10:05:00,153.46,153.53,153.19,153.27,4823.0,153.46,153.53,153.19,153.27,4823.0
2024-07-16 10:10:00,153.31,153.41,153.22,153.28,10981.0,153.31,153.41,153.22,153.28,10981.0
2024-07-16 10:15:00,153.32,153.33,153.04,153.11,5667.0,153.32,153.33,153.04,153.11,5667.0
2024-07-16 10:20:00,153.17,153.18,152.96,152.96,1600.0,153.17,153.18,152.96,152.96,1600.0
2024-07-16 10:25:00,152.94,153.05,152.84,152.84,3761.0,152.94,153.05,152.84,152.84,3761.0
2024-07-16 10:30:00,152.84,153.04,152.78,152.92,2018.0,152.84,153.04,152.78,152.92,2018.0
2024-07-16 10:35:00,152.87,153.15,152.87,153.14,2268.0,152.87,153.15,152.87,153.14,2268.0
2024-07-16 10:40:00,153.17,153.18,152.93,153.08,7378.0,153.17,153.18,152.93,153.08,7378.0
2024-07-16 10:45:00,153.07,153.17,153.01,153.11,3395.0,153.07,153.17,153.01,153.11,3395.0
2024-07-16 10:50:00,153.04,153.04,152.92,153.04,4122.0,153.04,153.04,152.92,153.04,4122.0
2024-07-16 10:55:00,153.06,153.21,153.06,153.15,12285.0,153.06,153.21,153.06,153.15,12285.0
2024-07-16 11:00:00,153.09,153.1,152.96,153.03,2524.0,153.09,153.1,152.96,153.03,2524.0
2024-07-16 11:05:00,153.03,153.09,152.96,153.06,5291.0,153.03,153.09,152.96,153.06,5291.0
2024-07-16 11:10:00,152.95,153.13,152.95,152.99,3838.0,152.95,153.13,152.95,152.99,3838.0
2024-07-16 11:15:00,153.03,153.03,152.83,152.83,2077.0,153.03,153.03,152.83,152.83,2077.0
2024-07-16 11:20:00,152.91,153.1,152.85,153.1,1792.0,152.91,153.1,152.85,153.1,1792.0
2024-07-16 11:25:00,153.1,153.28,152.89,152.89,4949.0,153.1,153.28,152.89,152.89,4949.0
2024-07-16 11:30:00,152.89,152.89,152.73,152.81,2152.0,152.89,152.89,152.73,152.81,2152.0
2024-07-16 11:35:00,152.79,152.91,152.78,152.91,600.0,152.79,152.91,152.78,152.91,600.0
2024-07-16 11:40:00,152.88,153.02,152.79,153.02,1944.0,152.88,153.02,152.79,153.02,1944.0
2024-07-16 11:45:00,153.03,153.17,153.02,153.09,1610.0,153.03,153.17,153.02,153.09,1610.0
2024-07-16 11:50:00,153.13,153.28,153.13,153.28,1220.0,153.13,153.28,153.13,153.28,1220.0
2024-07-16 11:55:00,153.17,153.21,153.04,153.1,2345.0,153.17,153.21,153.04,153.1,2345.0
2024-07-16 12:00:00,153.14,153.36,153.06,153.31,5487.0,153.14,153.36,153.06,153.31,5487.0
2024-07-16 12:05:00,153.32,153.71,153.32,153.67,3590.0,153.32,153.71,153.32,153.67,3590.0
2024-07-16 12:10:00,153.66,153.66,153.47,153.56,4048.0,153.66,153.66,153.47,153.56,4048.0
2024-07-16 12:15:00,153.56,153.58,153.43,153.5,2143.0,153.56,153.58,153.43,153.5,2143.0
2024-07-16 12:20:00,153.46,153.5,153.44,153.47,1671.0,153.46,153.5,153.44,153.47,1671.0
2024-07-16 12:25:00,153.51,153.52,153.3,153.3,5002.0,153.51,153.52,153.3,153.3,5002.0
2024-07-16 12:30:00,153.3,153.34,153.16,153.3,3920.0,153.3,153.34,153.16,153.3,3920.0
2024-07-16 12:35:00,153.34,153.44,153.27,153.33,3907.0,153.34,153.44,153.27,153.33,3907.0
2024-07-16 12:40:00,153.37,153.7,153.35,153.65,10853.0,153.37,153.7,153.35,153.65,10853.0
2024-07-16 12:45:00,153.65,153.87,153.64,153.82,7045.0,153.65,153.87,153.64,153.82,7045.0
2024-07-16 12:50:00,153.86,153.88,153.65,153.69,6426.0,153.86,153.88,153.65,153.69,6426.0
2024-07-16 12:55:00,153.73,153.79,153.66,153.79,18979.0,153.73,153.79,153.66,153.79,18979.0
2024-07-16 13:00:00,153.84,153.9,153.68,153.69,4166.0,153.84,153.9,153.68,153.69,4166.0
2024-07-16 13:05:00,153.63,153.67,153.56,153.63,2212.0,153.63,153.67,153.56,153.63,2212.0
2024-07-16 13:10:00,153.57,153.57,153.43,153.51,2767.0,153.57,153.57,153.43,153.51,2767.0
2024-07-16 13:15:00,153.5,153.57,153.46,153.5,2531.0,153.5,153.57,153.46,153.5,2531.0
2024-07-16 13:20:00,153.57,153.61,153.45,153.45,3589.0,153.57,153.61,153.45,153.45,3589.0
2024-07-16 13:25:00,153.53,153.88,153.52,153.71,10250.0,153.53,153.88,153.52,153.71,10250.0
2024-07-16 13:30:00,153.72,153.9,153.71,153.84,2043.0,153.72,153.9,153.71,153.84,2043.0
2024-07-16 13:35:00,153.79,153.83,153.7,153.71,1348.0,153.79,153.83,153.7,153.71,1348.0
2024-07-16 13:40:00,153.69,153.69,153.56,153.59,1670.0,153.69,153.69,153.56,153.59,1670.0
2024-07-16 13:45:00,153.59,153.67,153.55,153.63,5894.0,153.59,153.67,153.55,153.63,5894.0
2024-07-16 13:50:00,153.59,153.67,153.59,153.67,11219.0,153.59,153.67,153.59,153.67,11219.0
2024-07-16 13:55:00,153.66,153.67,153.52,153.52,3084.0,153.66,153.67,153.52,153.52,3084.0
2024-07-16 14:00:00,153.46,153.46,153.36,153.41,800.0,153.46,153.46,153.36,153.41,800.0
2024-07-16 14:05:00,153.44,153.44,153.29,153.38,2703.0,153.44,153.44,153.29,153.38,2703.0
2024-07-16 14:10:00,153.35,153.47,153.35,153.42,2800.0,153.35,153.47,153.35,153.42,2800.0
2024-07-16 14:15:00,153.42,153.46,153.35,153.38,3068.0,153.42,153.46,153.35,153.38,3068.0
2024-07-16 14:20:00,153.39,153.55,153.36,153.55,2648.0,153.39,153.55,153.36,153.55,2648.0
2024-07-16 14:25:00,153.53,153.59,153.51,153.57,3418.0,153.53,153.59,153.51,153.57,3418.0
2024-07-16 14:30:00,153.58,153.66,153.54,153.66,1857.0,153.58,153.66,153.54,153.66,1857.0
2024-07-16 14:35:00,153.71,153.8,153.71,153.78,3740.0,153.71,153.8,153.71,153.78,3740.0
2024-07-16 14:40:00,153.82,153.84,153.8,153.84,1341.0,153.82,153.84,153.8,153.84,1341.0
2024-07-16 14:45:00,153.85,153.85,153.72,153.82,5716.0,153.85,153.85,153.72,153.82,5716.0
2024-07-16 14:50:00,153.82,153.94,153.81,153.86,6405.0,153.82,153.94,153.81,153.86,6405.0
2024-07-16 14:55:00,153.83,153.89,153.79,153.84,2456.0,153.83,153.89,153.79,153.84,2456.0
2024-07-16 15:00:00,153.89,153.89,153.82,153.85,1046.0,153.89,153.89,153.82,153.85,1046.0
2024-07-16 15:05:00,153.89,153.93,153.78,153.93,6189.0,153.89,153.93,153.78,153.93,6189.0
2024-07-16 15:10:00,153.99,153.99,153.8,153.89,17715.0,153.99,153.99,153.8,153.89,17715.0
2024-07-16 15:15:00,153.94,153.94,153.88,153.9,1867.0,153.94,153.94,153.88,153.9,1867.0
2024-07-16 15:20:00,153.89,153.9,153.67,153.71,4822.0,153.89,153.9,153.67,153.71,4822.0
2024-07-16 15:25:00,153.72,153.91,153.69,153.9,9494.0,153.72,153.91,153.69,153.9,9494.0
2024-07-16 15:30:00,153.85,154.2,153.8,154.2,7660.0,153.85,154.2,153.8,154.2,7660.0
2024-07-16 15:35:00,154.18,154.31,153.98,154.12,11693.0,154.18,154.31,153.98,154.12,11693.0
2024-07-16 15:40:00,154.17,154.21,154.09,154.19,22201.0,154.17,154.21,154.09,154.19,22201.0
2024-07-16 15:45:00,154.14,154.2,154.04,154.11,39900.0,154.14,154.2,154.04,154.11,39900.0
2024-07-16 15:50:00,154.09,154.56,154.01,154.23,34343.0,154.09,154.56,154.01,154.23,34343.0
2024-07-16 15:55:00,154.18,154.18,154.01,154.1,56011.0,154.18,154.18,154.01,154.1,56011.0
2024-07-17 09:30:00,154.13,154.13,152.53,153.41,21217.0,154.13,154.13,152.53,153.41,21217.0
2024-07-17 09:35:00,153.42,153.93,153.4,153.46,3912.0,153.42,153.93,153.4,153.46,3912.0
2024-07-17 09:40:00,153.75,153.75,153.33,153.36,4093.0,153.75,153.75,153.33,153.36,4093.0
2024-07-17 09:45:00,153.17,153.33,152.6,152.65,4387.0,153.17,153.33,152.6,152.65,4387.0
2024-07-17 09:50:00,152.75,153.02,152.67,152.94,15313.0,152.75,153.02,152.67,152.94,15313.0
2024-07-17 09:55:00,152.95,153.01,152.75,152.82,4206.0,152.95,153.01,152.75,152.82,4206.0
2024-07-17 10:00:00,152.82,152.83,152.24,152.28,27961.0,152.82,152.83,152.24,152.28,27961.0
2024-07-17 10:05:00,152.37,152.37,151.82,152.14,4723.0,152.37,152.37,151.82,152.14,4723.0
2024-07-17 10:10:00,152.23,152.63,152.11,152.63,5440.0,152.23,152.63,152.11,152.63,5440.0
2024-07-17 10:15:00,152.53,152.63,151.96,152.06,5668.0,152.53,152.63,151.96,152.06,5668.0
2024-07-17 10:20:00,152.09,152.1,151.88,151.94,4065.0,152.09,152.1,151.88,151.94,4065.0
2024-07-17 10:25:00,151.89,152.13,151.84,151.86,4564.0,151.89,152.13,151.84,151.86,4564.0
2024-07-17 10:30:00,151.7,151.94,151.62,151.62,5975.0,151.7,151.94,151.62,151.62,5975.0
2024-07-17 10:35:00,151.64,151.93,151.56,151.56,4117.0,151.64,151.93,151.56,151.56,4117.0
2024-07-17 10:40:00,151.61,151.69,151.53,151.68,2985.0,151.61,151.69,151.53,151.68,2985.0
2024-07-17 10:45:00,151.56,151.59,151.31,151.38,5554.0,151.56,151.59,151.31,151.38,5554.0
2024-07-17 10:50:00,151.3,151.3,151.08,151.08,5921.0,151.3,151.3,151.08,151.08,5921.0
2024-07-17 10:55:00,151.06,151.16,150.71,151.08,12643.0,151.06,151.16,150.71,151.08,12643.0
2024-07-17 11:00:00,151.15,151.26,150.99,151.14,9394.0,151.15,151.26,150.99,151.14,9394.0
2024-07-17 11:05:00,151.14,151.88,151.14,151.88,5895.0,151.14,151.88,151.14,151.88,5895.0
2024-07-17 11:10:00,151.76,151.76,151.5,151.58,4764.0,151.76,151.76,151.5,151.58,4764.0
2024-07-17 11:15:00,151.58,151.82,151.57,151.72,5062.0,151.58,151.82,151.57,151.72,5062.0
2024-07-17 11:20:00,151.72,152.11,151.7,152.04,5222.0,151.72,152.11,151.7,152.04,5222.0
2024-07-17 11:25:00,152.0,152.17,151.9,152.17,13078.0,152.0,152.17,151.9,152.17,13078.0
2024-07-17 11:30:00,152.06,152.17,151.96,152.1,4808.0,152.06,152.17,151.96,152.1,4808.0
2024-07-17 11:35:00,152.09,152.37,152.08,152.37,7823.0,152.09,152.37,152.08,152.37,7823.0
2024-07-17 11:40:00,152.34,152.39,151.89,151.92,6078.0,152.34,152.39,151.89,151.92,6078.0
2024-07-17 11:45:00,151.97,152.3,151.83,152.29,4908.0,151.97,152.3,151.83,152.29,4908.0
2024-07-17 11:50:00,152.26,152.31,152.12,152.28,3015.0,152.26,152.31,152.12,152.28,3015.0
2024-07-17 11:55:00,152.27,152.31,152.11,152.17,3685.0,152.27,152.31,152.11,152.17,3685.0
2024-07-17 12:00:00,152.19,152.24,151.98,151.99,1516.0,152.19,152.24,151.98,151.99,1516.0
2024-07-17 12:05:00,152.07,152.17,151.95,152.12,4171.0,152.07,152.17,151.95,152.12,4171.0
2024-07-17 12:10:00,152.05,152.15,151.8,151.84,5614.0,152.05,152.15,151.8,151.84,5614.0
2024-07-17 12:15:00,151.9,151.98,151.87,151.9,2397.0,151.9,151.98,151.87,151.9,2397.0
2024-07-17 12:20:00,151.85,151.92,151.68,151.68,2900.0,151.85,151.92,151.68,151.68,2900.0
2024-07-17 12:25:00,151.72,152.01,151.69,151.91,7395.0,151.72,152.01,151.69,151.91,7395.0
2024-07-17 12:30:00,151.95,152.06,151.84,152.06,11227.0,151.95,152.06,151.84,152.06,11227.0
2024-07-17 12:35:00,152.02,152.02,151.87,151.94,9770.0,152.02,152.02,151.87,151.94,9770.0
2024-07-17 12:40:00,151.92,152.2,151.88,152.2,21800.0,151.92,152.2,151.88,152.2,21800.0
2024-07-17 12:45:00,152.19,152.19,151.69,151.96,214816.0,152.19,152.19,151.69,151.96,214816.0
2024-07-17 12:50:00,151.97,152.05,151.89,151.95,5481.0,151.97,152.05,151.89,151.95,5481.0
2024-07-17 12:55:00,152.02,152.08,151.56,151.75,9205.0,152.02,152.08,151.56,151.75,9205.0
2024-07-17 13:00:00,151.78,151.86,151.29,151.3,7315.0,151.78,151.86,151.29,151.3,7315.0
2024-07-17 13:05:00,151.2,151.3,150.96,150.97,4188.0,151.2,151.3,150.96,150.97,4188.0
2024-07-17 13:10:00,150.97,151.2,150.94,151.19,3435.0,150.97,151.2,150.94,151.19,3435.0
2024-07-17 13:15:00,151.13,151.19,150.81,150.88,2224.0,151.13,151.19,150.81,150.88,2224.0
2024-07-17 13:20:00,150.8,151.0,150.73,150.94,4297.0,150.8,151.0,150.73,150.94,4297.0
2024-07-17 13:25:00,151.0,151.14,150.81,150.81,11793.0,151.0,151.14,150.81,150.81,11793.0
2024-07-17 13:30:00,150.78,150.94,150.78,150.89,4309.0,150.78,150.94,150.78,150.89,4309.0
2024-07-17 13:35:00,150.95,151.07,150.93,151.0,9263.0,150.95,151.07,150.93,151.0,9263.0
2024-07-17 13:40:00,151.01,151.14,150.93,151.01,6399.0,151.01,151.14,150.93,151.01,6399.0
2024-07-17 13:45:00,150.97,151.01,150.9,150.9,4575.0,150.97,151.01,150.9,150.9,4575.0
2024-07-17 13:50:00,150.89,150.94,150.87,150.88,3144.0,150.89,150.94,150.87,150.88,3144.0
2024-07-17 13:55:00,150.85,150.96,150.82,150.93,6244.0,150.85,150.96,150.82,150.93,6244.0
2024-07-17 14:00:00,150.97,151.0,150.68,150.74,8415.0,150.97,151.0,150.68,150.74,8415.0
2024-07-17 14:05:00,150.61,150.94,150.55,150.88,3231.0,150.61,150.94,150.55,150.88,3231.0
2024-07-17 14:10:00,150.94,151.04,150.9,151.0,3522.0,150.94,151.04,150.9,151.0,3522.0
2024-07-17 14:15:00,150.92,151.04,150.81,150.88,23095.0,150.92,151.04,150.81,150.88,23095.0
2024-07-17 14:20:00,150.93,150.98,150.82,150.89,3457.0,150.93,150.98,150.82,150.89,3457.0
2024-07-17 14:25:00,150.85,150.93,150.76,150.76,4063.0,150.85,150.93,150.76,150.76,4063.0
2024-07-17 14:30:00,150.78,150.88,150.74,150.81,4312.0,150.78,150.88,150.74,150.81,4312.0
2024-07-17 14:35:00,150.81,150.86,150.78,150.85,2142.0,150.81,150.86,150.78,150.85,2142.0
2024-07-17 14:40:00,150.82,150.89,150.66,150.7,3615.0,150.82,150.89,150.66,150.7,3615.0
2024-07-17 14:45:00,150.69,150.77,150.56,150.64,7011.0,150.69,150.77,150.56,150.64,7011.0
2024-07-17 14:50:00,150.6,150.63,150.47,150.5,4068.0,150.6,150.63,150.47,150.5,4068.0
2024-07-17 14:55:00,150.47,150.55,150.42,150.42,9160.0,150.47,150.55,150.42,150.42,9160.0
2024-07-17 15:00:00,150.4,150.4,150.01,150.07,6911.0,150.4,150.4,150.01,150.07,6911.0
2024-07-17 15:05:00,150.02,150.14,150.01,150.02,13614.0,150.02,150.14,150.01,150.02,13614.0
2024-07-17 15:10:00,150.03,150.47,149.98,150.29,8984.0,150.03,150.47,149.98,150.29,8984.0
2024-07-17 15:15:00,150.31,150.48,150.08,150.28,20094.0,150.31,150.48,150.08,150.28,20094.0
2024-07-17 15:20:00,150.28,150.39,150.18,150.37,6433.0,150.28,150.39,150.18,150.37,6433.0
2024-07-17 15:25:00,150.34,150.7,150.33,150.62,11585.0,150.34,150.7,150.33,150.62,11585.0
2024-07-17 15:30:00,150.49,150.53,150.36,150.44,7258.0,150.49,150.53,150.36,150.44,7258.0
2024-07-17 15:35:00,150.38,150.57,150.38,150.51,14011.0,150.38,150.57,150.38,150.51,14011.0
2024-07-17 15:40:00,150.47,150.49,150.25,150.28,13032.0,150.47,150.49,150.25,150.28,13032.0
2024-07-17 15:45:00,150.29,150.39,150.21,150.31,13127.0,150.29,150.39,150.21,150.31,13127.0
2024-07-17 15:50:00,150.33,150.39,150.09,150.17,41170.0,150.33,150.39,150.09,150.17,41170.0
2024-07-17 15:55:00,150.17,150.17,149.83,149.83,147304.0,150.17,150.17,149.83,149.83,147304.0
2024-07-18 09:30:00,149.87,150.0,149.22,149.62,21060.0,149.87,150.0,149.22,149.62,21060.0
2024-07-18 09:35:00,149.67,149.67,149.27,149.62,3413.0,149.67,149.67,149.27,149.62,3413.0
2024-07-18 09:40:00,149.56,149.58,148.78,149.48,16132.0,149.56,149.58,148.78,149.48,16132.0
2024-07-18 09:45:00,149.59,150.0,149.5,150.0,16115.0,149.59,150.0,149.5,150.0,16115.0
2024-07-18 09:50:00,150.02,150.22,149.76,149.89,5946.0,150.02,150.22,149.76,149.89,5946.0
2024-07-18 09:55:00,149.75,150.31,149.75,150.17,18354.0,149.75,150.31,149.75,150.17,18354.0
2024-07-18 10:00:00,150.14,150.65,150.14,150.53,72513.0,150.14,150.65,150.14,150.53,72513.0
2024-07-18 10:05:00,150.53,150.63,150.24,150.3,10192.0,150.53,150.63,150.24,150.3,10192.0
2024-07-18 10:10:00,150.34,150.49,150.22,150.36,224957.0,150.34,150.49,150.22,150.36,224957.0
2024-07-18 10:15:00,150.42,150.62,150.38,150.54,32903.0,150.42,150.62,150.38,150.54,32903.0
2024-07-18 10:20:00,150.46,150.58,150.36,150.45,11112.0,150.46,150.58,150.36,150.45,11112.0
2024-07-18 10:25:00,150.45,151.15,150.45,151.1,30703.0,150.45,151.15,150.45,151.1,30703.0
2024-07-18 10:30:00,151.18,151.31,150.76,150.77,15172.0,151.18,151.31,150.76,150.77,15172.0
2024-07-18 10:35:00,150.65,150.85,150.53,150.54,14323.0,150.65,150.85,150.53,150.54,14323.0
2024-07-18 10:40:00,150.66,150.77,150.28,150.7,8485.0,150.66,150.77,150.28,150.7,8485.0
2024-07-18 10:45:00,150.59,150.95,150.59,150.9,3597.0,150.59,150.95,150.59,150.9,3597.0
2024-07-18 10:50:00,150.95,151.14,150.83,151.03,7263.0,150.95,151.14,150.83,151.03,7263.0
2024-07-18 10:55:00,151.04,151.24,150.96,151.14,16624.0,151.04,151.24,150.96,151.14,16624.0
2024-07-18 11:00:00,151.11,151.32,151.05,151.05,28383.0,151.11,151.32,151.05,151.05,28383.0
2024-07-18 11:05:00,151.04,151.06,150.81,150.93,7244.0,151.04,151.06,150.81,150.93,7244.0
2024-07-18 11:10:00,150.92,151.03,150.88,150.88,6123.0,150.92,151.03,150.88,150.88,6123.0
2024-07-18 11:15:00,150.89,150.97,150.69,150.75,8814.0,150.89,150.97,150.69,150.75,8814.0
2024-07-18 11:20:00,150.74,150.74,150.51,150.57,5288.0,150.74,150.74,150.51,150.57,5288.0
2024-07-18 11:25:00,150.57,150.81,150.57,150.76,4150.0,150.57,150.81,150.57,150.76,4150.0
2024-07-18 11:30:00,150.72,150.84,150.66,150.76,10715.0,150.72,150.84,150.66,150.76,10715.0
2024-07-18 11:35:00,150.75,151.11,150.73,150.94,6723.0,150.75,151.11,150.73,150.94,6723.0
2024-07-18 11:40:00,150.89,151.06,150.56,150.89,17245.0,150.89,151.06,150.56,150.89,17245.0
2024-07-18 11:45:00,150.84,150.95,150.55,150.57,4242.0,150.84,150.95,150.55,150.57,4242.0
2024-07-18 11:50:00,150.6,150.72,150.44,150.49,4415.0,150.6,150.72,150.44,150.49,4415.0
2024-07-18 11:55:00,150.49,150.5,150.37,150.37,4278.0,150.49,150.5,150.37,150.37,4278.0
2024-07-18 12:00:00,150.32,150.36,150.19,150.36,4136.0,150.32,150.36,150.19,150.36,4136.0
2024-07-18 12:05:00,150.27,150.39,150.15,150.32,6872.0,150.27,150.39,150.15,150.32,6872.0
2024-07-18 12:10:00,150.28,150.28,150.09,150.26,2794.0,150.28,150.28,150.09,150.26,2794.0
2024-07-18 12:15:00,150.3,150.36,150.23,150.23,3531.0,150.3,150.36,150.23,150.23,3531.0
2024-07-18 12:20:00,150.24,150.25,149.85,149.87,7787.0,150.24,150.25,149.85,149.87,7787.0
2024-07-18 12:25:00,149.84,150.05,149.78,149.92,6232.0,149.84,150.05,149.78,149.92,6232.0
2024-07-18 12:30:00,149.91,150.1,149.84,150.0,9432.0,149.91,150.1,149.84,150.0,9432.0
2024-07-18 12:35:00,150.03,150.19,149.96,150.17,5551.0,150.03,150.19,149.96,150.17,5551.0
2024-07-18 12:40:00,150.2,150.3,150.1,150.28,4711.0,150.2,150.3,150.1,150.28,4711.0
2024-07-18 12:45:00,150.33,150.36,150.12,150.17,7436.0,150.33,150.36,150.12,150.17,7436.0
2024-07-18 12:50:00,150.23,150.38,150.19,150.35,6254.0,150.23,150.38,150.19,150.35,6254.0
2024-07-18 12:55:00,150.37,150.88,150.3,150.75,14211.0,150.37,150.88,150.3,150.75,14211.0
2024-07-18 13:00:00,150.76,150.76,150.59,150.63,14742.0,150.76,150.76,150.59,150.63,14742.0
2024-07-18 13:05:00,150.57,150.59,150.08,150.08,3806.0,150.57,150.59,150.08,150.08,3806.0
2024-07-18 13:10:00,150.08,150.33,150.07,150.21,4844.0,150.08,150.33,150.07,150.21,4844.0
2024-07-18 13:15:00,150.22,150.33,150.22,150.24,2093.0,150.22,150.33,150.22,150.24,2093.0
2024-07-18 13:20:00,150.24,150.43,150.24,150.43,10456.0,150.24,150.43,150.24,150.43,10456.0
2024-07-18 13:25:00,150.44,150.55,150.25,150.38,5523.0,150.44,150.55,150.25,150.38,5523.0
2024-07-18 13:30:00,150.44,150.46,150.27,150.27,3904.0,150.44,150.46,150.27,150.27,3904.0
2024-07-18 13:35:00,150.32,150.38,150.2,150.26,2000.0,150.32,150.38,150.2,150.26,2000.0
2024-07-18 13:40:00,150.26,150.39,150.24,150.24,5027.0,150.26,150.39,150.24,150.24,5027.0
2024-07-18 13:45:00,150.34,150.45,150.29,150.41,2862.0,150.34,150.45,150.29,150.41,2862.0
2024-07-18 13:50:00,150.41,150.41,150.28,150.34,4161.0,150.41,150.41,150.28,150.34,4161.0
2024-07-18 13:55:00,150.32,150.35,150.18,150.29,2834.0,150.32,150.35,150.18,150.29,2834.0
2024-07-18 14:00:00,150.28,150.34,150.11,150.29,5381.0,150.28,150.34,150.11,150.29,5381.0
2024-07-18 14:05:00,150.24,150.36,150.21,150.28,2500.0,150.24,150.36,150.21,150.28,2500.0
2024-07-18 14:10:00,150.33,150.34,150.18,150.22,6731.0,150.33,150.34,150.18,150.22,6731.0
2024-07-18 14:15:00,150.25,150.29,150.21,150.25,4603.0,150.25,150.29,150.21,150.25,4603.0
2024-07-18 14:20:00,150.24,150.27,150.12,150.22,8085.0,150.24,150.27,150.12,150.22,8085.0
2024-07-18 14:25:00,150.25,150.25,150.02,150.02,8545.0,150.25,150.25,150.02,150.02,8545.0
2024-07-18 14:30:00,150.07,150.15,149.86,150.0,19667.0,150.07,150.15,149.86,150.0,19667.0
2024-07-18 14:35:00,150.04,150.33,149.93,150.19,10778.0,150.04,150.33,149.93,150.19,10778.0
2024-07-18 14:40:00,150.25,150.44,150.08,150.12,15263.0,150.25,150.44,150.08,150.12,15263.0
2024-07-18 14:45:00,150.08,150.21,149.98,149.98,4896.0,150.08,150.21,149.98,149.98,4896.0
2024-07-18 14:50:00,150.02,150.19,149.85,150.19,7861.0,150.02,150.19,149.85,150.19,7861.0
2024-07-18 14:55:00,150.18,150.36,150.17,150.36,5319.0,150.18,150.36,150.17,150.36,5319.0
2024-07-18 15:00:00,150.34,150.39,150.25,150.35,19636.0,150.34,150.39,150.25,150.35,19636.0
2024-07-18 15:05:00,150.27,150.38,150.17,150.19,3531.0,150.27,150.38,150.17,150.19,3531.0
2024-07-18 15:10:00,150.15,150.21,150.02,150.16,4499.0,150.15,150.21,150.02,150.16,4499.0
2024-07-18 15:15:00,150.19,150.28,150.15,150.18,5084.0,150.19,150.28,150.15,150.18,5084.0
2024-07-18 15:20:00,150.17,150.25,149.87,150.14,11365.0,150.17,150.25,149.87,150.14,11365.0
2024-07-18 15:25:00,150.16,150.27,150.11,150.27,7682.0,150.16,150.27,150.11,150.27,7682.0
2024-07-18 15:30:00,150.25,150.25,150.03,150.11,9310.0,150.25,150.25,150.03,150.11,9310.0
2024-07-18 15:35:00,150.14,150.26,150.06,150.23,7919.0,150.14,150.26,150.06,150.23,7919.0
2024-07-18 15:40:00,150.3,150.3,150.14,150.27,16226.0,150.3,150.3,150.14,150.27,16226.0
2024-07-18 15:45:00,150.25,150.34,150.22,150.27,20752.0,150.25,150.34,150.22,150.27,20752.0
2024-07-18 15:50:00,150.3,150.43,150.14,150.33,47306.0,150.3,150.43,150.14,150.33,47306.0
2024-07-18 15:55:00,150.35,150.37,150.13,150.3,78485.0,150.35,150.37,150.13,150.3,78485.0
2024-07-19 09:30:00,150.4,150.6,149.54,149.54,48440.0,150.4,150.6,149.54,149.54,48440.0
2024-07-19 09:35:00,149.8,150.05,149.57,150.05,2887.0,149.8,150.05,149.57,150.05,2887.0
2024-07-19 09:40:00,149.94,150.04,149.63,149.81,2875.0,149.94,150.04,149.63,149.81,2875.0
2024-07-19 09:45:00,149.78,150.03,149.77,149.93,3206.0,149.78,150.03,149.77,149.93,3206.0
2024-07-19 09:50:00,149.93,150.19,149.93,150.06,3075.0,149.93,150.19,149.93,150.06,3075.0
2024-07-19 09:55:00,150.11,150.23,149.88,149.88,2792.0,150.11,150.23,149.88,149.88,2792.0
2024-07-19 10:00:00,149.96,150.16,149.91,150.09,2262.0,149.96,150.16,149.91,150.09,2262.0
2024-07-19 10:05:00,150.02,150.23,150.02,150.21,2180.0,150.02,150.23,150.02,150.21,2180.0
2024-07-19 10:10:00,150.25,150.43,150.21,150.43,6970.0,150.25,150.43,150.21,150.43,6970.0
2024-07-19 10:15:00,150.51,150.61,150.38,150.44,1895.0,150.51,150.61,150.38,150.44,1895.0
2024-07-19 10:20:00,150.39,150.42,150.09,150.09,4224.0,150.39,150.42,150.09,150.09,4224.0
2024-07-19 10:25:00,150.09,150.09,149.61,149.73,2926.0,150.09,150.09,149.61,149.73,2926.0
2024-07-19 10:30:00,149.87,150.03,149.87,149.92,4486.0,149.87,150.03,149.87,149.92,4486.0
2024-07-19 10:35:00,149.86,149.86,149.68,149.84,2222.0,149.86,149.86,149.68,149.84,2222.0
2024-07-19 10:40:00,149.89,149.89,149.53,149.53,2600.0,149.89,149.89,149.53,149.53,2600.0
2024-07-19 10:45:00,149.53,149.73,149.31,149.65,4477.0,149.53,149.73,149.31,149.65,4477.0
2024-07-19 10:50:00,149.65,150.01,149.65,149.76,10332.0,149.65,150.01,149.65,149.76,10332.0
2024-07-19 10:55:00,149.76,149.82,149.63,149.73,7248.0,149.76,149.82,149.63,149.73,7248.0
2024-07-19 11:00:00,149.72,149.83,149.64,149.64,4226.0,149.72,149.83,149.64,149.64,4226.0
2024-07-19 11:05:00,149.76,149.91,149.7,149.7,3397.0,149.76,149.91,149.7,149.7,3397.0
2024-07-19 11:10:00,149.72,149.83,149.65,149.65,1460.0,149.72,149.83,149.65,149.65,1460.0
2024-07-19 11:15:00,149.67,150.1,149.66,150.03,2820.0,149.67,150.1,149.66,150.03,2820.0
2024-07-19 11:20:00,150.04,150.17,150.0,150.04,2033.0,150.04,150.17,150.0,150.04,2033.0
2024-07-19 11:25:00,149.99,150.15,149.82,149.96,2488.0,149.99,150.15,149.82,149.96,2488.0
2024-07-19 11:30:00,149.86,150.08,149.86,150.0,3645.0,149.86,150.08,149.86,150.0,3645.0
2024-07-19 11:35:00,150.09,150.19,149.96,150.11,3298.0,150.09,150.19,149.96,150.11,3298.0
2024-07-19 11:40:00,150.14,150.2,150.0,150.2,3139.0,150.14,150.2,150.0,150.2,3139.0
2024-07-19 11:45:00,150.21,150.58,150.14,150.39,7168.0,150.21,150.58,150.14,150.39,7168.0
2024-07-19 11:50:00,150.46,150.51,150.29,150.34,4762.0,150.46,150.51,150.29,150.34,4762.0
2024-07-19 11:55:00,150.37,150.39,150.27,150.36,4493.0,150.37,150.39,150.27,150.36,4493.0
2024-07-19 12:00:00,150.39,150.48,150.19,150.19,5461.0,150.39,150.48,150.19,150.19,5461.0
2024-07-19 12:05:00,150.13,150.22,150.08,150.17,3688.0,150.13,150.22,150.08,150.17,3688.0
2024-07-19 12:10:00,150.18,150.23,150.01,150.23,3204.0,150.18,150.23,150.01,150.23,3204.0
2024-07-19 12:15:00,150.26,150.37,150.23,150.23,1830.0,150.26,150.37,150.23,150.23,1830.0
2024-07-19 12:20:00,150.26,150.26,149.99,149.99,2550.0,150.26,150.26,149.99,149.99,2550.0
2024-07-19 12:25:00,149.97,150.0,149.82,149.91,1084.0,149.97,150.0,149.82,149.91,1084.0
2024-07-19 12:30:00,149.86,149.87,149.56,149.56,4444.0,149.86,149.87,149.56,149.56,4444.0
2024-07-19 12:35:00,149.56,149.64,149.13,149.33,17770.0,149.56,149.64,149.13,149.33,17770.0
2024-07-19 12:40:00,149.25,149.33,149.1,149.24,3132.0,149.25,149.33,149.1,149.24,3132.0
2024-07-19 12:45:00,149.21,149.21,149.06,149.17,2899.0,149.21,149.21,149.06,149.17,2899.0
2024-07-19 12:50:00,149.15,149.26,149.08,149.24,2247.0,149.15,149.26,149.08,149.24,2247.0
2024-07-19 12:55:00,149.18,149.29,149.16,149.16,3607.0,149.18,149.29,149.16,149.16,3607.0
2024-07-19 13:00:00,149.12,149.23,148.98,148.98,3617.0,149.12,149.23,148.98,148.98,3617.0
2024-07-19 13:05:00,148.95,149.04,148.92,149.03,3733.0,148.95,149.04,148.92,149.03,3733.0
2024-07-19 13:10:00,149.01,149.08,149.01,149.06,2861.0,149.01,149.08,149.01,149.06,2861.0
2024-07-19 13:15:00,149.04,149.22,149.04,149.22,4046.0,149.04,149.22,149.04,149.22,4046.0
2024-07-19 13:20:00,149.22,149.22,149.09,149.13,2485.0,149.22,149.22,149.09,149.13,2485.0
2024-07-19 13:25:00,149.14,149.23,149.08,149.08,1850.0,149.14,149.23,149.08,149.08,1850.0
2024-07-19 13:30:00,149.06,149.42,149.05,149.35,7087.0,149.06,149.42,149.05,149.35,7087.0
2024-07-19 13:35:00,149.37,149.66,149.36,149.62,14868.0,149.37,149.66,149.36,149.62,14868.0
2024-07-19 13:40:00,149.6,149.95,149.6,149.89,14731.0,149.6,149.95,149.6,149.89,14731.0
2024-07-19 13:45:00,149.94,150.13,149.89,150.08,5871.0,149.94,150.13,149.89,150.08,5871.0
2024-07-19 13:50:00,150.09,150.12,149.95,150.07,7710.0,150.09,150.12,149.95,150.07,7710.0
2024-07-19 13:55:00,150.06,150.31,150.05,150.25,16167.0,150.06,150.31,150.05,150.25,16167.0
2024-07-19 14:00:00,150.26,150.35,150.09,150.31,49462.0,150.26,150.35,150.09,150.31,49462.0
2024-07-19 14:05:00,150.29,150.64,150.29,150.55,10680.0,150.29,150.64,150.29,150.55,10680.0
2024-07-19 14:10:00,150.62,150.82,150.57,150.81,2502.0,150.62,150.82,150.57,150.81,2502.0
2024-07-19 14:15:00,150.77,150.87,150.57,150.71,14177.0,150.77,150.87,150.57,150.71,14177.0
2024-07-19 14:20:00,150.71,150.73,150.16,150.19,15031.0,150.71,150.73,150.16,150.19,15031.0
2024-07-19 14:25:00,150.22,150.43,150.21,150.43,13805.0,150.22,150.43,150.21,150.43,13805.0
2024-07-19 14:30:00,150.43,150.43,150.21,150.43,8410.0,150.43,150.43,150.21,150.43,8410.0
2024-07-19 14:35:00,150.38,150.4,150.01,150.12,9296.0,150.38,150.4,150.01,150.12,9296.0
2024-07-19 14:40:00,150.13,150.24,150.06,150.09,3877.0,150.13,150.24,150.06,150.09,3877.0
2024-07-19 14:45:00,150.09,150.13,150.0,150.13,3449.0,150.09,150.13,150.0,150.13,3449.0
2024-07-19 14:50:00,150.13,150.18,150.02,150.02,3674.0,150.13,150.18,150.02,150.02,3674.0
2024-07-19 14:55:00,150.02,150.05,149.88,149.94,17840.0,150.02,150.05,149.88,149.94,17840.0
2024-07-19 15:00:00,149.91,150.37,149.9,150.36,10923.0,149.91,150.37,149.9,150.36,10923.0
2024-07-19 15:05:00,150.3,150.4,150.29,150.4,3318.0,150.3,150.4,150.29,150.4,3318.0
2024-07-19 15:10:00,150.42,150.48,150.38,150.42,4841.0,150.42,150.48,150.38,150.42,4841.0
2024-07-19 15:15:00,150.45,150.67,150.39,150.67,3893.0,150.45,150.67,150.39,150.67,3893.0
2024-07-19 15:20:00,150.67,150.91,150.62,150.85,14688.0,150.67,150.91,150.62,150.85,14688.0
2024-07-19 15:25:00,150.83,151.12,150.83,151.03,9721.0,150.83,151.12,150.83,151.03,9721.0
2024-07-19 15:30:00,151.03,151.06,150.85,150.85,40238.0,151.03,151.06,150.85,150.85,40238.0
2024-07-19 15:35:00,150.88,150.95,150.66,150.71,44354.0,150.88,150.95,150.66,150.71,44354.0
2024-07-19 15:40:00,150.67,151.02,150.6,150.96,16596.0,150.67,151.02,150.6,150.96,16596.0
2024-07-19 15:45:00,150.99,151.08,150.85,150.97,21864.0,150.99,151.08,150.85,150.97,21864.0
2024-07-19 15:50:00,150.99,151.25,150.86,151.02,79764.0,150.99,151.25,150.86,151.02,79764.0
2024-07-19 15:55:00,150.79,151.06,150.21,150.33,168437.0,150.79,151.06,150.21,150.33,168437.0
2024-07-22 09:30:00,150.56,150.92,150.22,150.56,12097.0,150.56,150.92,150.22,150.56,12097.0
2024-07-22 09:35:00,150.84,150.84,150.81,150.81,325.0,150.84,150.84,150.81,150.81,325.0
2024-07-22 09:40:00,150.94,151.06,150.53,150.53,4573.0,150.94,151.06,150.53,150.53,4573.0
2024-07-22 09:45:00,150.53,150.81,150.43,150.69,5387.0,150.53,150.81,150.43,150.69,5387.0
2024-07-22 09:50:00,150.79,150.9,150.65,150.69,2690.0,150.79,150.9,150.65,150.69,2690.0
2024-07-22 09:55:00,150.64,150.64,150.1,150.15,2100.0,150.64,150.64,150.1,150.15,2100.0
2024-07-22 10:00:00,150.2,150.2,149.74,149.74,2625.0,150.2,150.2,149.74,149.74,2625.0
2024-07-22 10:05:00,149.67,149.78,149.65,149.69,894.0,149.67,149.78,149.65,149.69,894.0
2024-07-22 10:10:00,149.71,149.87,149.71,149.81,2498.0,149.71,149.87,149.71,149.81,2498.0
2024-07-22 10:15:00,149.83,150.0,149.78,149.94,7685.0,149.83,150.0,149.78,149.94,7685.0
2024-07-22 10:20:00,149.98,150.07,149.81,150.06,5669.0,149.98,150.07,149.81,150.06,5669.0
2024-07-22 10:25:00,149.98,150.21,149.95,150.19,8923.0,149.98,150.21,149.95,150.19,8923.0
2024-07-22 10:30:00,150.17,150.19,149.83,150.0,2800.0,150.17,150.19,149.83,150.0,2800.0
2024-07-22 10:35:00,149.95,150.2,149.92,150.2,2665.0,149.95,150.2,149.92,150.2,2665.0
2024-07-22 10:40:00,150.2,150.4,150.2,150.4,2636.0,150.2,150.4,150.2,150.4,2636.0
2024-07-22 10:45:00,150.4,150.65,150.4,150.53,1300.0,150.4,150.65,150.4,150.53,1300.0
2024-07-22 10:50:00,150.55,150.76,150.51,150.73,6785.0,150.55,150.76,150.51,150.73,6785.0
2024-07-22 10:55:00,150.73,150.78,150.6,150.78,6485.0,150.73,150.78,150.6,150.78,6485.0
2024-07-22 11:00:00,150.78,150.87,150.65,150.7,9245.0,150.78,150.87,150.65,150.7,9245.0
2024-07-22 11:05:00,150.73,150.74,150.12,150.12,4361.0,150.73,150.74,150.12,150.12,4361.0
2024-07-22 11:10:00,150.25,150.29,150.04,150.04,4575.0,150.25,150.29,150.04,150.04,4575.0
2024-07-22 11:15:00,150.21,150.21,149.89,149.92,3697.0,150.21,150.21,149.89,149.92,3697.0
2024-07-22 11:20:00,149.86,149.86,149.69,149.69,1346.0,149.86,149.86,149.69,149.69,1346.0
2024-07-22 11:25:00,149.81,149.88,149.64,149.75,4739.0,149.81,149.88,149.64,149.75,4739.0
2024-07-22 11:30:00,149.72,149.74,149.47,149.47,1880.0,149.72,149.74,149.47,149.47,1880.0
2024-07-22 11:35:00,149.45,149.45,149.27,149.28,2035.0,149.45,149.45,149.27,149.28,2035.0
2024-07-22 11:40:00,149.27,149.33,149.15,149.3,3286.0,149.27,149.33,149.15,149.3,3286.0
2024-07-22 11:45:00,149.25,149.26,149.04,149.11,2275.0,149.25,149.26,149.04,149.11,2275.0
2024-07-22 11:50:00,149.15,149.3,149.14,149.28,1942.0,149.15,149.3,149.14,149.28,1942.0
2024-07-22 11:55:00,149.22,149.31,149.02,149.02,4103.0,149.22,149.31,149.02,149.02,4103.0
2024-07-22 12:00:00,148.96,149.07,148.86,148.94,7876.0,148.96,149.07,148.86,148.94,7876.0
2024-07-22 12:05:00,148.87,149.18,148.87,149.12,3004.0,148.87,149.18,148.87,149.12,3004.0
2024-07-22 12:10:00,149.08,149.11,149.02,149.03,2202.0,149.08,149.11,149.02,149.03,2202.0
2024-07-22 12:15:00,149.11,149.29,149.09,149.27,2960.0,149.11,149.29,149.09,149.27,2960.0
2024-07-22 12:20:00,149.21,149.42,149.14,149.33,10266.0,149.21,149.42,149.14,149.33,10266.0
2024-07-22 12:25:00,149.39,149.39,148.86,148.86,12836.0,149.39,149.39,148.86,148.86,12836.0
2024-07-22 12:30:00,148.87,148.98,148.87,148.96,1000.0,148.87,148.98,148.87,148.96,1000.0
2024-07-22 12:35:00,149.0,149.15,148.93,149.03,3800.0,149.0,149.15,148.93,149.03,3800.0
2024-07-22 12:40:00,149.05,149.24,149.02,149.18,8068.0,149.05,149.24,149.02,149.18,8068.0
2024-07-22 12:45:00,149.11,149.3,149.11,149.28,12907.0,149.11,149.3,149.11,149.28,12907.0
2024-07-22 12:50:00,149.24,149.37,149.17,149.19,20611.0,149.24,149.37,149.17,149.19,20611.0
2024-07-22 12:55:00,149.26,149.31,149.13,149.27,12159.0,149.26,149.31,149.13,149.27,12159.0
2024-07-22 13:00:00,149.32,149.56,149.28,149.42,17625.0,149.32,149.56,149.28,149.42,17625.0
2024-07-22 13:05:00,149.51,149.79,149.47,149.78,5539.0,149.51,149.79,149.47,149.78,5539.0
2024-07-22 13:10:00,149.78,149.97,149.73,149.96,5615.0,149.78,149.97,149.73,149.96,5615.0
2024-07-22 13:15:00,149.9,149.92,149.72,149.84,1896.0,149.9,149.92,149.72,149.84,1896.0
2024-07-22 13:20:00,149.78,149.85,149.76,149.85,2156.0,149.78,149.85,149.76,149.85,2156.0
2024-07-22 13:25:00,149.85,149.94,149.82,149.86,2371.0,149.85,149.94,149.82,149.86,2371.0
2024-07-22 13:30:00,149.94,150.09,149.87,150.03,6414.0,149.94,150.09,149.87,150.03,6414.0
2024-07-22 13:35:00,150.09,150.1,149.77,149.94,6727.0,150.09,150.1,149.77,149.94,6727.0
2024-07-22 13:40:00,149.96,149.99,149.78,149.78,2069.0,149.96,149.99,149.78,149.78,2069.0
2024-07-22 13:45:00,149.8,149.81,149.7,149.78,2080.0,149.8,149.81,149.7,149.78,2080.0
2024-07-22 13:50:00,149.73,149.73,149.37,149.46,13859.0,149.73,149.73,149.37,149.46,13859.0
2024-07-22 13:55:00,149.44,149.47,149.34,149.4,3277.0,149.44,149.47,149.34,149.4,3277.0
2024-07-22 14:00:00,149.41,149.46,149.36,149.46,6556.0,149.41,149.46,149.36,149.46,6556.0
2024-07-22 14:05:00,149.48,149.62,149.31,149.62,18456.0,149.48,149.62,149.31,149.62,18456.0
2024-07-22 14:10:00,149.61,149.61,149.34,149.5,7447.0,149.61,149.61,149.34,149.5,7447.0
2024-07-22 14:15:00,149.5,149.73,149.42,149.73,18300.0,149.5,149.73,149.42,149.73,18300.0
2024-07-22 14:20:00,149.73,149.9,149.73,149.89,4298.0,149.73,149.9,149.73,149.89,4298.0
2024-07-22 14:25:00,149.84,149.9,149.8,149.89,3865.0,149.84,149.9,149.8,149.89,3865.0
2024-07-22 14:30:00,149.89,149.94,149.89,149.91,800.0,149.89,149.94,149.89,149.91,800.0
2024-07-22 14:35:00,149.92,150.19,149.92,150.19,4549.0,149.92,150.19,149.92,150.19,4549.0
2024-07-22 14:40:00,150.15,150.26,150.14,150.2,6554.0,150.15,150.26,150.14,150.2,6554.0
2024-07-22 14:45:00,150.24,150.34,150.2,150.33,4944.0,150.24,150.34,150.2,150.33,4944.0
2024-07-22 14:50:00,150.29,150.7,150.29,150.66,11847.0,150.29,150.7,150.29,150.66,11847.0
2024-07-22 14:55:00,150.63,150.63,150.32,150.32,3700.0,150.63,150.63,150.32,150.32,3700.0
2024-07-22 15:00:00,150.29,150.29,150.14,150.26,2752.0,150.29,150.29,150.14,150.26,2752.0
2024-07-22 15:05:00,150.12,150.19,150.1,150.17,1900.0,150.12,150.19,150.1,150.17,1900.0
2024-07-22 15:10:00,150.2,150.3,150.09,150.27,5251.0,150.2,150.3,150.09,150.27,5251.0
2024-07-22 15:15:00,150.29,150.31,150.23,150.31,2927.0,150.29,150.31,150.23,150.31,2927.0
2024-07-22 15:20:00,150.31,150.37,150.22,150.23,5269.0,150.31,150.37,150.22,150.23,5269.0
2024-07-22 15:25:00,150.27,150.35,150.15,150.26,4107.0,150.27,150.35,150.15,150.26,4107.0
2024-07-22 15:30:00,150.24,150.36,150.19,150.27,3896.0,150.24,150.36,150.19,150.27,3896.0
2024-07-22 15:35:00,150.27,150.3,150.21,150.25,4349.0,150.27,150.3,150.21,150.25,4349.0
2024-07-22 15:40:00,150.23,150.23,150.05,150.1,5035.0,150.23,150.23,150.05,150.1,5035.0
2024-07-22 15:45:00,150.13,150.38,150.12,150.37,6527.0,150.13,150.38,150.12,150.37,6527.0
2024-07-22 15:50:00,150.31,150.5,150.16,150.29,30412.0,150.31,150.5,150.16,150.29,30412.0
2024-07-22 15:55:00,150.32,150.59,150.24,150.51,55671.0,150.32,150.59,150.24,150.51,55671.0
2024-07-23 09:30:00,150.45,150.74,150.07,150.74,9705.0,150.45,150.74,150.07,150.74,9705.0
2024-07-23 09:35:00,150.32,150.71,150.32,150.71,1412.0,150.32,150.71,150.32,150.71,1412.0
2024-07-23 09:40:00,150.89,151.06,150.8,150.83,2600.0,150.89,151.06,150.8,150.83,2600.0
2024-07-23 09:45:00,150.89,151.38,150.89,151.38,3822.0,150.89,151.38,150.89,151.38,3822.0
2024-07-23 09:50:00,151.34,151.44,151.11,151.22,9928.0,151.34,151.44,151.11,151.22,9928.0
2024-07-23 09:55:00,151.17,151.3,151.15,151.3,4708.0,151.17,151.3,151.15,151.3,4708.0
2024-07-23 10:00:00,151.31,152.04,151.26,152.03,15850.0,151.31,152.04,151.26,152.03,15850.0
2024-07-23 10:05:00,152.03,152.52,152.03,152.36,7288.0,152.03,152.52,152.03,152.36,7288.0
2024-07-23 10:10:00,152.4,152.47,152.04,152.08,4371.0,152.4,152.47,152.04,152.08,4371.0
2024-07-23 10:15:00,152.06,152.07,151.84,151.84,2407.0,152.06,152.07,151.84,151.84,2407.0
2024-07-23 10:20:00,151.88,152.03,151.76,151.76,2519.0,151.88,152.03,151.76,151.76,2519.0
2024-07-23 10:25:00,151.78,151.78,151.45,151.48,2191.0,151.78,151.78,151.45,151.48,2191.0
2024-07-23 10:30:00,151.46,151.57,151.34,151.54,4568.0,151.46,151.57,151.34,151.54,4568.0
2024-07-23 10:35:00,151.61,151.61,151.49,151.56,920.0,151.61,151.61,151.49,151.56,920.0
2024-07-23 10:40:00,151.55,151.68,151.46,151.48,5036.0,151.55,151.68,151.46,151.48,5036.0
2024-07-23 10:45:00,151.41,151.44,150.88,150.88,8620.0,151.41,151.44,150.88,150.88,8620.0
2024-07-23 10:50:00,150.8,150.83,150.72,150.8,600.0,150.8,150.83,150.72,150.8,600.0
2024-07-23 10:55:00,150.93,151.37,150.87,151.36,11328.0,150.93,151.37,150.87,151.36,11328.0
2024-07-23 11:00:00,151.39,151.74,151.39,151.53,4081.0,151.39,151.74,151.39,151.53,4081.0
2024-07-23 11:05:00,151.56,151.68,151.46,151.62,2123.0,151.56,151.68,151.46,151.62,2123.0
2024-07-23 11:10:00,151.63,151.69,151.5,151.55,4152.0,151.63,151.69,151.5,151.55,4152.0
2024-07-23 11:15:00,151.57,151.72,151.57,151.72,3340.0,151.57,151.72,151.57,151.72,3340.0
2024-07-23 11:20:00,151.66,151.68,151.61,151.65,2951.0,151.66,151.68,151.61,151.65,2951.0
2024-07-23 11:25:00,151.6,151.61,151.37,151.47,4368.0,151.6,151.61,151.37,151.47,4368.0
2024-07-23 11:30:00,151.49,151.49,151.38,151.44,1600.0,151.49,151.49,151.38,151.44,1600.0
2024-07-23 11:35:00,151.47,151.47,151.36,151.46,1935.0,151.47,151.47,151.36,151.46,1935.0
2024-07-23 11:40:00,151.48,151.5,151.35,151.35,1800.0,151.48,151.5,151.35,151.35,1800.0
2024-07-23 11:45:00,151.37,151.44,151.28,151.37,1823.0,151.37,151.44,151.28,151.37,1823.0
2024-07-23 11:50:00,151.4,151.4,151.21,151.29,1301.0,151.4,151.4,151.21,151.29,1301.0
2024-07-23 11:55:00,151.28,151.46,151.25,151.4,5212.0,151.28,151.46,151.25,151.4,5212.0
2024-07-23 12:00:00,151.34,151.41,151.29,151.41,1600.0,151.34,151.41,151.29,151.41,1600.0
2024-07-23 12:05:00,151.37,151.41,151.25,151.36,2622.0,151.37,151.41,151.25,151.36,2622.0
2024-07-23 12:10:00,151.33,151.33,151.24,151.28,1500.0,151.33,151.33,151.24,151.28,1500.0
2024-07-23 12:15:00,151.22,151.27,151.17,151.18,4400.0,151.22,151.27,151.17,151.18,4400.0
2024-07-23 12:20:00,151.22,151.23,151.04,151.05,4232.0,151.22,151.23,151.04,151.05,4232.0
2024-07-23 12:25:00,151.02,151.12,150.86,151.05,6759.0,151.02,151.12,150.86,151.05,6759.0
2024-07-23 12:30:00,151.03,151.03,150.86,150.88,5770.0,151.03,151.03,150.86,150.88,5770.0
2024-07-23 12:35:00,150.86,150.87,150.7,150.7,6609.0,150.86,150.87,150.7,150.7,6609.0
2024-07-23 12:40:00,150.75,151.07,150.7,151.0,14010.0,150.75,151.07,150.7,151.0,14010.0
2024-07-23 12:45:00,151.07,151.3,150.95,151.06,7222.0,151.07,151.3,150.95,151.06,7222.0
2024-07-23 12:50:00,151.03,151.11,150.96,151.03,1968.0,151.03,151.11,150.96,151.03,1968.0
2024-07-23 12:55:00,151.17,151.17,151.0,151.08,1731.0,151.17,151.17,151.0,151.08,1731.0
2024-07-23 13:00:00,151.08,151.13,151.0,151.13,1905.0,151.08,151.13,151.0,151.13,1905.0
2024-07-23 13:05:00,150.99,151.09,150.94,151.09,1702.0,150.99,151.09,150.94,151.09,1702.0
2024-07-23 13:10:00,151.13,151.13,150.95,151.06,2700.0,151.13,151.13,150.95,151.06,2700.0
2024-07-23 13:15:00,151.11,151.15,151.07,151.08,703.0,151.11,151.15,151.07,151.08,703.0
2024-07-23 13:20:00,151.17,151.25,151.08,151.08,3278.0,151.17,151.25,151.08,151.08,3278.0
2024-07-23 13:25:00,151.07,151.22,151.07,151.19,733.0,151.07,151.22,151.07,151.19,733.0
2024-07-23 13:30:00,151.18,151.18,151.05,151.05,2414.0,151.18,151.18,151.05,151.05,2414.0
2024-07-23 13:35:00,151.14,151.22,151.14,151.21,500.0,151.14,151.22,151.14,151.21,500.0
2024-07-23 13:40:00,151.16,151.21,151.1,151.15,1479.0,151.16,151.21,151.1,151.15,1479.0
2024-07-23 13:45:00,151.11,151.66,151.11,151.64,12735.0,151.11,151.66,151.11,151.64,12735.0
2024-07-23 13:50:00,151.65,151.71,151.58,151.59,5977.0,151.65,151.71,151.58,151.59,5977.0
2024-07-23 13:55:00,151.67,151.74,151.6,151.64,2291.0,151.67,151.74,151.6,151.64,2291.0
2024-07-23 14:00:00,151.64,151.64,151.59,151.64,820.0,151.64,151.64,151.59,151.64,820.0
2024-07-23 14:05:00,151.64,151.68,151.56,151.66,2925.0,151.64,151.68,151.56,151.66,2925.0
2024-07-23 14:10:00,151.59,151.8,151.59,151.8,5411.0,151.59,151.8,151.59,151.8,5411.0
2024-07-23 14:15:00,151.75,151.83,151.67,151.68,4439.0,151.75,151.83,151.67,151.68,4439.0
2024-07-23 14:20:00,151.69,151.77,151.68,151.77,1306.0,151.69,151.77,151.68,151.77,1306.0
2024-07-23 14:25:00,151.75,151.81,151.63,151.81,3404.0,151.75,151.81,151.63,151.81,3404.0
2024-07-23 14:30:00,151.81,151.86,151.8,151.81,1700.0,151.81,151.86,151.8,151.81,1700.0
2024-07-23 14:35:00,151.79,151.87,151.76,151.8,2418.0,151.79,151.87,151.76,151.8,2418.0
2024-07-23 14:40:00,151.84,151.96,151.71,151.96,3600.0,151.84,151.96,151.71,151.96,3600.0
2024-07-23 14:45:00,151.87,151.93,151.81,151.87,4513.0,151.87,151.93,151.81,151.87,4513.0
2024-07-23 14:50:00,151.87,151.87,151.75,151.8,4547.0,151.87,151.87,151.75,151.8,4547.0
2024-07-23 14:55:00,151.87,151.9,151.8,151.83,3350.0,151.87,151.9,151.8,151.83,3350.0
2024-07-23 15:00:00,151.8,151.92,151.76,151.92,4472.0,151.8,151.92,151.76,151.92,4472.0
2024-07-23 15:05:00,151.9,151.92,151.75,151.79,9844.0,151.9,151.92,151.75,151.79,9844.0
2024-07-23 15:10:00,151.79,151.87,151.79,151.8,4337.0,151.79,151.87,151.79,151.8,4337.0
2024-07-23 15:15:00,151.8,151.81,151.77,151.81,3255.0,151.8,151.81,151.77,151.81,3255.0
2024-07-23 15:20:00,151.81,151.93,151.75,151.91,4300.0,151.81,151.93,151.75,151.91,4300.0
2024-07-23 15:25:00,151.91,152.0,151.88,151.92,10061.0,151.91,152.0,151.88,151.92,10061.0
2024-07-23 15:30:00,151.89,151.91,151.8,151.81,3301.0,151.89,151.91,151.8,151.81,3301.0
2024-07-23 15:35:00,151.83,151.89,151.72,151.8,10609.0,151.83,151.89,151.72,151.8,10609.0
2024-07-23 15:40:00,151.76,151.76,151.53,151.66,3999.0,151.76,151.76,151.53,151.66,3999.0
2024-07-23 15:45:00,151.64,151.69,151.5,151.66,7717.0,151.64,151.69,151.5,151.66,7717.0
2024-07-23 15:50:00,151.66,151.75,151.56,151.57,22168.0,151.66,151.75,151.56,151.57,22168.0
2024-07-23 15:55:00,151.54,151.74,151.52,151.71,50248.0,151.54,151.74,151.52,151.71,50248.0
2024-07-24 09:30:00,151.79,152.44,151.66,152.38,18291.0,151.79,152.44,151.66,152.38,18291.0
2024-07-24 09:35:00,152.37,154.08,152.37,153.75,18537.0,152.37,154.08,152.37,153.75,18537.0
2024-07-24 09:40:00,153.9,154.99,153.86,154.82,18225.0,153.9,154.99,153.86,154.82,18225.0
2024-07-24 09:45:00,154.78,155.12,153.86,154.36,17150.0,154.78,155.12,153.86,154.36,17150.0
2024-07-24 09:50:00,154.33,154.44,153.85,153.87,20017.0,154.33,154.44,153.85,153.87,20017.0
2024-07-24 09:55:00,153.68,153.82,152.67,153.26,33725.0,153.68,153.82,152.67,153.26,33725.0
2024-07-24 10:00:00,153.25,153.47,153.05,153.4,19945.0,153.25,153.47,153.05,153.4,19945.0
2024-07-24 10:05:00,153.39,153.73,153.26,153.72,14149.0,153.39,153.73,153.26,153.72,14149.0
2024-07-24 10:10:00,153.7,153.85,153.53,153.69,14223.0,153.7,153.85,153.53,153.69,14223.0
2024-07-24 10:15:00,153.76,153.81,153.42,153.42,25639.0,153.76,153.81,153.42,153.42,25639.0
2024-07-24 10:20:00,153.43,153.74,153.34,153.52,11609.0,153.43,153.74,153.34,153.52,11609.0
2024-07-24 10:25:00,153.54,153.63,153.41,153.5,5009.0,153.54,153.63,153.41,153.5,5009.0
2024-07-24 10:30:00,153.32,153.55,153.24,153.55,6858.0,153.32,153.55,153.24,153.55,6858.0
2024-07-24 10:35:00,153.5,153.65,153.32,153.57,7664.0,153.5,153.65,153.32,153.57,7664.0
2024-07-24 10:40:00,153.56,153.6,153.36,153.43,5900.0,153.56,153.6,153.36,153.43,5900.0
2024-07-24 10:45:00,153.49,153.7,153.39,153.7,4375.0,153.49,153.7,153.39,153.7,4375.0
2024-07-24 10:50:00,153.71,153.87,153.55,153.61,11527.0,153.71,153.87,153.55,153.61,11527.0
2024-07-24 10:55:00,153.67,153.83,153.61,153.65,4968.0,153.67,153.83,153.61,153.65,4968.0
2024-07-24 11:00:00,153.64,153.64,153.32,153.36,10580.0,153.64,153.64,153.32,153.36,10580.0
2024-07-24 11:05:00,153.36,153.44,153.26,153.44,4820.0,153.36,153.44,153.26,153.44,4820.0
2024-07-24 11:10:00,153.43,153.45,153.12,153.12,4512.0,153.43,153.45,153.12,153.12,4512.0
2024-07-24 11:15:00,153.12,153.35,153.09,153.18,11008.0,153.12,153.35,153.09,153.18,11008.0
2024-07-24 11:20:00,153.18,153.24,152.83,152.96,8900.0,153.18,153.24,152.83,152.96,8900.0
2024-07-24 11:25:00,153.04,153.34,153.01,153.34,8063.0,153.04,153.34,153.01,153.34,8063.0
2024-07-24 11:30:00,153.28,153.65,153.26,153.64,11170.0,153.28,153.65,153.26,153.64,11170.0
2024-07-24 11:35:00,153.7,153.7,153.36,153.38,10945.0,153.7,153.7,153.36,153.38,10945.0
2024-07-24 11:40:00,153.33,153.4,153.19,153.29,5694.0,153.33,153.4,153.19,153.29,5694.0
2024-07-24 11:45:00,153.23,153.44,153.15,153.36,7226.0,153.23,153.44,153.15,153.36,7226.0
2024-07-24 11:50:00,153.38,153.71,153.35,153.66,16129.0,153.38,153.71,153.35,153.66,16129.0
2024-07-24 11:55:00,153.69,153.75,153.6,153.75,10464.0,153.69,153.75,153.6,153.75,10464.0
2024-07-24 12:00:00,153.75,153.85,153.67,153.71,9831.0,153.75,153.85,153.67,153.71,9831.0
2024-07-24 12:05:00,153.69,153.71,153.56,153.62,5223.0,153.69,153.71,153.56,153.62,5223.0
2024-07-24 12:10:00,153.64,153.75,153.61,153.75,4880.0,153.64,153.75,153.61,153.75,4880.0
2024-07-24 12:15:00,153.78,153.91,153.72,153.75,6391.0,153.78,153.91,153.72,153.75,6391.0
2024-07-24 12:20:00,153.82,154.13,153.77,154.09,3288.0,153.82,154.13,153.77,154.09,3288.0
2024-07-24 12:25:00,154.04,154.15,153.95,153.99,5777.0,154.04,154.15,153.95,153.99,5777.0
2024-07-24 12:30:00,154.0,154.04,153.88,153.99,10102.0,154.0,154.04,153.88,153.99,10102.0
2024-07-24 12:35:00,153.97,154.11,153.95,154.0,5932.0,153.97,154.11,153.95,154.0,5932.0
2024-07-24 12:40:00,153.98,153.98,153.73,153.78,4798.0,153.98,153.98,153.73,153.78,4798.0
2024-07-24 12:45:00,153.86,154.1,153.85,154.03,7475.0,153.86,154.1,153.85,154.03,7475.0
2024-07-24 12:50:00,154.02,154.02,153.82,153.84,4155.0,154.02,154.02,153.82,153.84,4155.0
2024-07-24 12:55:00,153.77,154.04,153.77,153.81,16572.0,153.77,154.04,153.77,153.81,16572.0
2024-07-24 13:00:00,153.81,153.91,153.65,153.91,8031.0,153.81,153.91,153.65,153.91,8031.0
2024-07-24 13:05:00,153.91,154.22,153.91,154.21,5025.0,153.91,154.22,153.91,154.21,5025.0
2024-07-24 13:10:00,154.2,154.21,154.09,154.09,4375.0,154.2,154.21,154.09,154.09,4375.0
2024-07-24 13:15:00,154.09,154.23,154.01,154.2,5227.0,154.09,154.23,154.01,154.2,5227.0
2024-07-24 13:20:00,154.25,154.25,154.15,154.21,4319.0,154.25,154.25,154.15,154.21,4319.0
2024-07-24 13:25:00,154.21,154.22,153.99,153.99,6404.0,154.21,154.22,153.99,153.99,6404.0
2024-07-24 13:30:00,153.99,154.05,153.78,153.98,4690.0,153.99,154.05,153.78,153.98,4690.0
2024-07-24 13:35:00,153.98,154.01,153.9,153.93,5053.0,153.98,154.01,153.9,153.93,5053.0
2024-07-24 13:40:00,153.9,153.98,153.82,153.83,3514.0,153.9,153.98,153.82,153.83,3514.0
2024-07-24 13:45:00,153.8,153.8,153.72,153.76,1986.0,153.8,153.8,153.72,153.76,1986.0
2024-07-24 13:50:00,153.76,153.81,153.67,153.69,6140.0,153.76,153.81,153.67,153.69,6140.0
2024-07-24 13:55:00,153.7,153.74,153.54,153.58,6552.0,153.7,153.74,153.54,153.58,6552.0
2024-07-24 14:00:00,153.58,153.58,153.36,153.41,12497.0,153.58,153.58,153.36,153.41,12497.0
2024-07-24 14:05:00,153.41,153.43,153.02,153.08,11073.0,153.41,153.43,153.02,153.08,11073.0
2024-07-24 14:10:00,153.12,153.25,152.97,153.0,7710.0,153.12,153.25,152.97,153.0,7710.0
2024-07-24 14:15:00,153.02,153.22,152.97,153.14,6247.0,153.02,153.22,152.97,153.14,6247.0
2024-07-24 14:20:00,153.09,153.1,152.82,152.94,9965.0,153.09,153.1,152.82,152.94,9965.0
2024-07-24 14:25:00,152.98,153.04,152.78,152.84,6043.0,152.98,153.04,152.78,152.84,6043.0
2024-07-24 14:30:00,152.88,153.08,152.85,153.03,7523.0,152.88,153.08,152.85,153.03,7523.0
2024-07-24 14:35:00,153.02,153.1,153.02,153.03,4011.0,153.02,153.1,153.02,153.03,4011.0
2024-07-24 14:40:00,153.07,153.07,152.89,152.93,11219.0,153.07,153.07,152.89,152.93,11219.0
2024-07-24 14:45:00,152.92,153.14,152.91,153.03,22859.0,152.92,153.14,152.91,153.03,22859.0
2024-07-24 14:50:00,153.03,153.12,152.92,153.09,29498.0,153.03,153.12,152.92,153.09,29498.0
2024-07-24 14:55:00,153.09,153.43,153.06,153.43,10962.0,153.09,153.43,153.06,153.43,10962.0
2024-07-24 15:00:00,153.49,153.75,153.49,153.57,40616.0,153.49,153.75,153.49,153.57,40616.0
2024-07-24 15:05:00,153.57,153.63,153.29,153.36,12942.0,153.57,153.63,153.29,153.36,12942.0
2024-07-24 15:10:00,153.37,153.65,153.37,153.64,10784.0,153.37,153.65,153.37,153.64,10784.0
2024-07-24 15:15:00,153.61,153.68,153.42,153.47,24076.0,153.61,153.68,153.42,153.47,24076.0
2024-07-24 15:20:00,153.47,153.81,153.47,153.81,30614.0,153.47,153.81,153.47,153.81,30614.0
2024-07-24 15:25:00,153.77,153.77,153.48,153.49,18944.0,153.77,153.77,153.48,153.49,18944.0
2024-07-24 15:30:00,153.51,153.64,153.41,153.6,22800.0,153.51,153.64,153.41,153.6,22800.0
2024-07-24 15:35:00,153.58,153.61,153.4,153.59,16639.0,153.58,153.61,153.4,153.59,16639.0
2024-07-24 15:40:00,153.59,153.83,153.55,153.61,14530.0,153.59,153.83,153.55,153.61,14530.0
2024-07-24 15:45:00,153.57,153.61,153.43,153.43,11059.0,153.57,153.61,153.43,153.43,11059.0
2024-07-24 15:50:00,153.43,153.55,153.3,153.3,36477.0,153.43,153.55,153.3,153.3,36477.0
2024-07-24 15:55:00,153.2,153.3,152.84,152.89,91443.0,153.2,153.3,152.84,152.89,91443.0
2024-07-25 09:30:00,153.5,153.5,152.15,152.81,18031.0,153.5,153.5,152.15,152.81,18031.0
2024-07-25 09:35:00,152.65,153.0,152.46,152.46,2465.0,152.65,153.0,152.46,152.46,2465.0
2024-07-25 09:40:00,152.47,152.47,152.14,152.44,5966.0,152.47,152.47,152.14,152.44,5966.0
2024-07-25 09:45:00,152.45,152.57,152.28,152.53,7867.0,152.45,152.57,152.28,152.53,7867.0
2024-07-25 09:50:00,152.43,152.46,152.16,152.19,3626.0,152.43,152.46,152.16,152.19,3626.0
2024-07-25 09:55:00,152.06,152.19,151.82,151.93,4237.0,152.06,152.19,151.82,151.93,4237.0
2024-07-25 10:00:00,151.81,152.49,151.75,152.24,20258.0,151.81,152.49,151.75,152.24,20258.0
2024-07-25 10:05:00,152.4,152.86,152.36,152.43,6735.0,152.4,152.86,152.36,152.43,6735.0
2024-07-25 10:10:00,152.58,152.7,152.25,152.53,12350.0,152.58,152.7,152.25,152.53,12350.0
2024-07-25 10:15:00,152.45,152.72,152.42,152.55,3462.0,152.45,152.72,152.42,152.55,3462.0
2024-07-25 10:20:00,152.59,152.83,152.58,152.67,9484.0,152.59,152.83,152.58,152.67,9484.0
2024-07-25 10:25:00,152.52,152.63,152.24,152.34,6469.0,152.52,152.63,152.24,152.34,6469.0
2024-07-25 10:30:00,152.38,152.53,152.33,152.52,4434.0,152.38,152.53,152.33,152.52,4434.0
2024-07-25 10:35:00,152.61,152.78,152.46,152.47,8438.0,152.61,152.78,152.46,152.47,8438.0
2024-07-25 10:40:00,152.44,152.73,152.35,152.61,5119.0,152.44,152.73,152.35,152.61,5119.0
2024-07-25 10:45:00,152.56,152.64,152.26,152.51,5452.0,152.56,152.64,152.26,152.51,5452.0
2024-07-25 10:50:00,152.5,153.07,152.5,152.99,10898.0,152.5,153.07,152.5,152.99,10898.0
2024-07-25 10:55:00,153.01,153.02,152.87,152.96,11458.0,153.01,153.02,152.87,152.96,11458.0
2024-07-25 11:00:00,152.94,153.02,152.56,152.63,22807.0,152.94,153.02,152.56,152.63,22807.0
2024-07-25 11:05:00,152.69,152.69,151.57,151.58,4766.0,152.69,152.69,151.57,151.58,4766.0
2024-07-25 11:10:00,151.55,151.88,151.47,151.83,7822.0,151.55,151.88,151.47,151.83,7822.0
2024-07-25 11:15:00,151.89,152.01,151.79,151.83,5787.0,151.89,152.01,151.79,151.83,5787.0
2024-07-25 11:20:00,151.84,151.89,151.45,151.45,18092.0,151.84,151.89,151.45,151.45,18092.0
2024-07-25 11:25:00,151.53,151.67,151.38,151.59,10629.0,151.53,151.67,151.38,151.59,10629.0
2024-07-25 11:30:00,151.61,151.76,151.52,151.75,2700.0,151.61,151.76,151.52,151.75,2700.0
2024-07-25 11:35:00,151.79,151.79,151.41,151.53,10285.0,151.79,151.79,151.41,151.53,10285.0
2024-07-25 11:40:00,151.46,151.5,151.35,151.47,4421.0,151.46,151.5,151.35,151.47,4421.0
2024-07-25 11:45:00,151.51,151.71,151.42,151.56,8237.0,151.51,151.71,151.42,151.56,8237.0
2024-07-25 11:50:00,151.5,151.7,151.49,151.57,4194.0,151.5,151.7,151.49,151.57,4194.0
2024-07-25 11:55:00,151.58,151.79,151.54,151.76,5961.0,151.58,151.79,151.54,151.76,5961.0
2024-07-25 12:00:00,151.77,152.13,151.77,152.13,3800.0,151.77,152.13,151.77,152.13,3800.0
2024-07-25 12:05:00,152.12,152.22,152.04,152.06,3666.0,152.12,152.22,152.04,152.06,3666.0
2024-07-25 12:10:00,152.11,152.43,152.06,152.43,3220.0,152.11,152.43,152.06,152.43,3220.0
2024-07-25 12:15:00,152.46,152.64,152.46,152.64,1400.0,152.46,152.64,152.46,152.64,1400.0
2024-07-25 12:20:00,152.59,152.87,152.59,152.83,5410.0,152.59,152.87,152.59,152.83,5410.0
2024-07-25 12:25:00,152.87,152.87,152.7,152.75,4756.0,152.87,152.87,152.7,152.75,4756.0
2024-07-25 12:30:00,152.71,152.77,152.58,152.73,4961.0,152.71,152.77,152.58,152.73,4961.0
2024-07-25 12:35:00,152.73,152.79,152.6,152.6,4724.0,152.73,152.79,152.6,152.6,4724.0
2024-07-25 12:40:00,152.64,152.7,152.53,152.53,9283.0,152.64,152.7,152.53,152.53,9283.0
2024-07-25 12:45:00,152.53,152.78,152.39,152.43,7483.0,152.53,152.78,152.39,152.43,7483.0
2024-07-25 12:50:00,152.41,152.44,152.3,152.37,3690.0,152.41,152.44,152.3,152.37,3690.0
2024-07-25 12:55:00,152.38,152.59,152.37,152.51,6500.0,152.38,152.59,152.37,152.51,6500.0
2024-07-25 13:00:00,152.53,152.79,152.52,152.65,6100.0,152.53,152.79,152.52,152.65,6100.0
2024-07-25 13:05:00,152.62,152.88,152.6,152.88,2515.0,152.62,152.88,152.6,152.88,2515.0
2024-07-25 13:10:00,152.91,152.92,152.57,152.57,2964.0,152.91,152.92,152.57,152.57,2964.0
2024-07-25 13:15:00,152.59,152.59,152.32,152.41,2300.0,152.59,152.59,152.32,152.41,2300.0
2024-07-25 13:20:00,152.38,152.46,152.18,152.28,5220.0,152.38,152.46,152.18,152.28,5220.0
2024-07-25 13:25:00,152.23,152.27,152.12,152.12,1736.0,152.23,152.27,152.12,152.12,1736.0
2024-07-25 13:30:00,152.1,152.25,151.91,151.92,5460.0,152.1,152.25,151.91,151.92,5460.0
2024-07-25 13:35:00,152.03,152.12,151.95,152.08,2545.0,152.03,152.12,151.95,152.08,2545.0
2024-07-25 13:40:00,152.09,152.24,152.08,152.24,1615.0,152.09,152.24,152.08,152.24,1615.0
2024-07-25 13:45:00,152.22,152.34,152.17,152.3,3440.0,152.22,152.34,152.17,152.3,3440.0
2024-07-25 13:50:00,152.32,152.32,151.99,152.03,7828.0,152.32,152.32,151.99,152.03,7828.0
2024-07-25 13:55:00,152.03,152.16,151.89,152.09,6664.0,152.03,152.16,151.89,152.09,6664.0
2024-07-25 14:00:00,152.09,152.09,151.84,151.9,2638.0,152.09,152.09,151.84,151.9,2638.0
2024-07-25 14:05:00,151.84,152.02,151.78,152.02,8162.0,151.84,152.02,151.78,152.02,8162.0
2024-07-25 14:10:00,151.97,152.03,151.87,151.9,4148.0,151.97,152.03,151.87,151.9,4148.0
2024-07-25 14:15:00,151.84,152.07,151.8,152.03,4640.0,151.84,152.07,151.8,152.03,4640.0
2024-07-25 14:20:00,152.03,152.21,151.94,152.1,28991.0,152.03,152.21,151.94,152.1,28991.0
2024-07-25 14:25:00,152.09,152.44,152.09,152.37,5007.0,152.09,152.44,152.09,152.37,5007.0
2024-07-25 14:30:00,152.34,152.36,152.18,152.2,4019.0,152.34,152.36,152.18,152.2,4019.0
2024-07-25 14:35:00,152.19,152.24,152.01,152.03,4199.0,152.19,152.24,152.01,152.03,4199.0
2024-07-25 14:40:00,152.0,152.1,151.84,151.97,17624.0,152.0,152.1,151.84,151.97,17624.0
2024-07-25 14:45:00,151.85,151.91,151.39,151.49,6516.0,151.85,151.91,151.39,151.49,6516.0
2024-07-25 14:50:00,151.49,151.59,151.23,151.24,5469.0,151.49,151.59,151.23,151.24,5469.0
2024-07-25 14:55:00,151.24,151.31,151.05,151.19,5320.0,151.24,151.31,151.05,151.19,5320.0
2024-07-25 15:00:00,151.14,151.28,151.08,151.13,4675.0,151.14,151.28,151.08,151.13,4675.0
2024-07-25 15:05:00,151.13,151.34,151.11,151.27,5620.0,151.13,151.34,151.11,151.27,5620.0
2024-07-25 15:10:00,151.26,151.4,151.25,151.37,3991.0,151.26,151.4,151.25,151.37,3991.0
2024-07-25 15:15:00,151.37,151.42,151.27,151.42,5472.0,151.37,151.42,151.27,151.42,5472.0
2024-07-25 15:20:00,151.44,151.86,151.41,151.71,8892.0,151.44,151.86,151.41,151.71,8892.0
2024-07-25 15:25:00,151.73,151.94,151.73,151.91,5389.0,151.73,151.94,151.73,151.91,5389.0
2024-07-25 15:30:00,151.92,152.0,151.77,151.78,8930.0,151.92,152.0,151.77,151.78,8930.0
2024-07-25 15:35:00,151.78,151.78,151.42,151.46,16344.0,151.78,151.78,151.42,151.46,16344.0
2024-07-25 15:40:00,151.46,151.56,151.28,151.28,11938.0,151.46,151.56,151.28,151.28,11938.0
2024-07-25 15:45:00,151.27,151.27,150.91,151.19,15234.0,151.27,151.27,150.91,151.19,15234.0
2024-07-25 15:50:00,151.17,151.17,150.02,150.11,54150.0,151.17,151.17,150.02,150.11,54150.0
2024-07-25 15:55:00,150.14,150.6,150.13,150.32,118947.0,150.14,150.6,150.13,150.32,118947.0
2024-07-26 09:30:00,150.63,150.63,149.8,150.41,18834.0,150.63,150.63,149.8,150.41,18834.0
2024-07-26 09:35:00,150.28,150.43,149.66,149.66,7372.0,150.28,150.43,149.66,149.66,7372.0
2024-07-26 09:40:00,149.64,149.97,149.24,149.85,20230.0,149.64,149.97,149.24,149.85,20230.0
2024-07-26 09:45:00,149.9,150.12,149.81,150.03,11363.0,149.9,150.12,149.81,150.03,11363.0
2024-07-26 09:50:00,150.12,150.41,149.76,149.86,8102.0,150.12,150.41,149.76,149.86,8102.0
2024-07-26 09:55:00,149.86,150.26,149.85,150.12,10263.0,149.86,150.26,149.85,150.12,10263.0
2024-07-26 10:00:00,150.04,150.5,149.8,150.36,14231.0,150.04,150.5,149.8,150.36,14231.0
2024-07-26 10:05:00,150.34,150.6,150.09,150.11,12787.0,150.34,150.6,150.09,150.11,12787.0
2024-07-26 10:10:00,150.16,150.47,150.09,150.09,7417.0,150.16,150.47,150.09,150.09,7417.0
2024-07-26 10:15:00,150.09,150.29,149.98,149.98,3369.0,150.09,150.29,149.98,149.98,3369.0
2024-07-26 10:20:00,150.05,150.12,149.91,150.05,7835.0,150.05,150.12,149.91,150.05,7835.0
2024-07-26 10:25:00,150.16,150.21,149.98,149.98,5357.0,150.16,150.21,149.98,149.98,5357.0
2024-07-26 10:30:00,150.01,150.01,149.57,149.69,6435.0,150.01,150.01,149.57,149.69,6435.0
2024-07-26 10:35:00,149.54,149.6,149.48,149.53,2412.0,149.54,149.6,149.48,149.53,2412.0
2024-07-26 10:40:00,149.6,149.68,149.53,149.59,2745.0,149.6,149.68,149.53,149.59,2745.0
2024-07-26 10:45:00,149.55,149.55,149.21,149.23,7327.0,149.55,149.55,149.21,149.23,7327.0
2024-07-26 10:50:00,149.19,149.63,149.16,149.41,16358.0,149.19,149.63,149.16,149.41,16358.0
2024-07-26 10:55:00,149.37,149.84,149.35,149.67,20743.0,149.37,149.84,149.35,149.67,20743.0
2024-07-26 11:00:00,149.66,150.15,149.66,150.09,5101.0,149.66,150.15,149.66,150.09,5101.0
2024-07-26 11:05:00,150.2,150.52,150.04,150.08,11383.0,150.2,150.52,150.04,150.08,11383.0
2024-07-26 11:10:00,149.99,150.05,149.82,150.02,3700.0,149.99,150.05,149.82,150.02,3700.0
2024-07-26 11:15:00,150.02,150.02,149.79,149.86,4443.0,150.02,150.02,149.79,149.86,4443.0
2024-07-26 11:20:00,149.81,149.85,149.62,149.63,4618.0,149.81,149.85,149.62,149.63,4618.0
2024-07-26 11:25:00,149.68,149.7,149.55,149.58,4250.0,149.68,149.7,149.55,149.58,4250.0
2024-07-26 11:30:00,149.59,149.72,149.52,149.55,7008.0,149.59,149.72,149.52,149.55,7008.0
2024-07-26 11:35:00,149.59,149.69,149.51,149.69,3601.0,149.59,149.69,149.51,149.69,3601.0
2024-07-26 11:40:00,149.72,149.89,149.7,149.84,5381.0,149.72,149.89,149.7,149.84,5381.0
2024-07-26 11:45:00,149.89,149.99,149.76,149.89,12265.0,149.89,149.99,149.76,149.89,12265.0
2024-07-26 11:50:00,149.9,150.17,149.88,150.15,5785.0,149.9,150.17,149.88,150.15,5785.0
2024-07-26 11:55:00,150.15,150.35,150.11,150.24,10018.0,150.15,150.35,150.11,150.24,10018.0
2024-07-26 12:00:00,150.21,150.67,150.21,150.59,6850.0,150.21,150.67,150.21,150.59,6850.0
2024-07-26 12:05:00,150.59,150.62,150.43,150.44,5993.0,150.59,150.62,150.43,150.44,5993.0
2024-07-26 12:10:00,150.52,150.6,150.42,150.48,2954.0,150.52,150.6,150.42,150.48,2954.0
2024-07-26 12:15:00,150.45,150.6,150.33,150.54,16697.0,150.45,150.6,150.33,150.54,16697.0
2024-07-26 12:20:00,150.56,150.66,150.4,150.42,4560.0,150.56,150.66,150.4,150.42,4560.0
2024-07-26 12:25:00,150.45,150.6,150.45,150.5,4950.0,150.45,150.6,150.45,150.5,4950.0
2024-07-26 12:30:00,150.52,150.57,150.33,150.34,4426.0,150.52,150.57,150.33,150.34,4426.0
2024-07-26 12:35:00,150.32,150.33,150.02,150.17,7492.0,150.32,150.33,150.02,150.17,7492.0
2024-07-26 12:40:00,150.17,150.41,150.17,150.37,3039.0,150.17,150.41,150.17,150.37,3039.0
2024-07-26 12:45:00,150.37,150.46,150.2,150.2,4406.0,150.37,150.46,150.2,150.2,4406.0
2024-07-26 12:50:00,150.31,150.31,150.11,150.11,5088.0,150.31,150.31,150.11,150.11,5088.0
2024-07-26 12:55:00,150.12,150.16,150.01,150.01,7497.0,150.12,150.16,150.01,150.01,7497.0
2024-07-26 13:00:00,150.09,150.16,150.0,150.14,11315.0,150.09,150.16,150.0,150.14,11315.0
2024-07-26 13:05:00,150.16,150.16,149.88,150.02,12637.0,150.16,150.16,149.88,150.02,12637.0
2024-07-26 13:10:00,150.09,150.17,150.09,150.17,3016.0,150.09,150.17,150.09,150.17,3016.0
2024-07-26 13:15:00,150.13,150.17,150.1,150.13,6302.0,150.13,150.17,150.1,150.13,6302.0
2024-07-26 13:20:00,150.13,150.14,150.08,150.09,3146.0,150.13,150.14,150.08,150.09,3146.0
2024-07-26 13:25:00,150.15,150.43,150.14,150.36,3290.0,150.15,150.43,150.14,150.36,3290.0
2024-07-26 13:30:00,150.34,150.5,150.1,150.1,13946.0,150.34,150.5,150.1,150.1,13946.0
2024-07-26 13:35:00,150.07,150.08,149.8,150.01,6659.0,150.07,150.08,149.8,150.01,6659.0
2024-07-26 13:40:00,150.03,150.35,149.89,150.34,4650.0,150.03,150.35,149.89,150.34,4650.0
2024-07-26 13:45:00,150.36,150.62,150.21,150.21,17596.0,150.36,150.62,150.21,150.21,17596.0
2024-07-26 13:50:00,150.3,150.31,150.11,150.19,2617.0,150.3,150.31,150.11,150.19,2617.0
2024-07-26 13:55:00,150.14,150.17,150.09,150.16,3112.0,150.14,150.17,150.09,150.16,3112.0
2024-07-26 14:00:00,150.16,150.19,150.04,150.04,4869.0,150.16,150.19,150.04,150.04,4869.0
2024-07-26 14:05:00,150.04,150.07,149.95,150.02,7500.0,150.04,150.07,149.95,150.02,7500.0
2024-07-26 14:10:00,150.03,150.05,149.72,149.72,11166.0,150.03,150.05,149.72,149.72,11166.0
2024-07-26 14:15:00,149.76,149.81,149.72,149.72,1863.0,149.76,149.81,149.72,149.72,1863.0
2024-07-26 14:20:00,149.66,149.93,149.65,149.78,9058.0,149.66,149.93,149.65,149.78,9058.0
2024-07-26 14:25:00,149.79,149.95,149.79,149.86,3352.0,149.79,149.95,149.79,149.86,3352.0
2024-07-26 14:30:00,149.89,150.1,149.87,149.99,7640.0,149.89,150.1,149.87,149.99,7640.0
2024-07-26 14:35:00,150.0,150.02,149.86,150.02,6841.0,150.0,150.02,149.86,150.02,6841.0
2024-07-26 14:40:00,150.04,150.08,149.8,150.02,12126.0,150.04,150.08,149.8,150.02,12126.0
2024-07-26 14:45:00,150.07,150.09,149.95,150.07,11965.0,150.07,150.09,149.95,150.07,11965.0
2024-07-26 14:50:00,150.08,150.31,150.08,150.29,39442.0,150.08,150.31,150.08,150.29,39442.0
2024-07-26 14:55:00,150.31,150.56,150.31,150.54,5119.0,150.31,150.56,150.31,150.54,5119.0
2024-07-26 15:00:00,150.55,150.56,150.46,150.46,1489.0,150.55,150.56,150.46,150.46,1489.0
2024-07-26 15:05:00,150.45,150.7,150.4,150.65,13069.0,150.45,150.7,150.4,150.65,13069.0
2024-07-26 15:10:00,150.63,150.78,150.49,150.62,16042.0,150.63,150.78,150.49,150.62,16042.0
2024-07-26 15:15:00,150.56,150.65,150.49,150.65,6605.0,150.56,150.65,150.49,150.65,6605.0
2024-07-26 15:20:00,150.62,150.91,150.59,150.91,9355.0,150.62,150.91,150.59,150.91,9355.0
2024-07-26 15:25:00,150.92,151.06,150.88,150.93,12888.0,150.92,151.06,150.88,150.93,12888.0
2024-07-26 15:30:00,150.92,150.92,150.52,150.52,11865.0,150.92,150.92,150.52,150.52,11865.0
2024-07-26 15:35:00,150.52,150.73,150.52,150.72,10131.0,150.52,150.73,150.52,150.72,10131.0
2024-07-26 15:40:00,150.73,150.87,150.64,150.87,10690.0,150.73,150.87,150.64,150.87,10690.0
2024-07-26 15:45:00,150.87,150.97,150.83,150.84,18843.0,150.87,150.97,150.83,150.84,18843.0
2024-07-26 15:50:00,150.83,150.84,150.31,150.31,31252.0,150.83,150.84,150.31,150.31,31252.0
2024-07-26 15:55:00,150.28,150.8,150.27,150.75,51761.0,150.28,150.8,150.27,150.75,51761.0
2024-07-29 09:30:00,151.41,151.51,150.51,150.53,15778.0,151.41,151.51,150.51,150.53,15778.0
2024-07-29 09:35:00,150.41,150.84,150.36,150.72,4234.0,150.41,150.84,150.36,150.72,4234.0
2024-07-29 09:40:00,150.72,151.25,150.51,150.8,3379.0,150.72,151.25,150.51,150.8,3379.0
2024-07-29 09:45:00,150.97,151.22,150.9,150.9,4333.0,150.97,151.22,150.9,150.9,4333.0
2024-07-29 09:50:00,150.81,150.95,150.62,150.71,7044.0,150.81,150.95,150.62,150.71,7044.0
2024-07-29 09:55:00,150.85,151.26,150.82,151.22,3123.0,150.85,151.26,150.82,151.22,3123.0
2024-07-29 10:00:00,151.31,151.44,151.24,151.24,5254.0,151.31,151.44,151.24,151.24,5254.0
2024-07-29 10:05:00,151.24,151.75,151.16,151.61,6041.0,151.24,151.75,151.16,151.61,6041.0
2024-07-29 10:10:00,151.61,151.67,151.54,151.55,1661.0,151.61,151.67,151.54,151.55,1661.0
2024-07-29 10:15:00,151.54,151.7,151.54,151.7,1700.0,151.54,151.7,151.54,151.7,1700.0
2024-07-29 10:20:00,151.6,151.92,151.59,151.84,7609.0,151.6,151.92,151.59,151.84,7609.0
2024-07-29 10:25:00,151.77,151.77,151.63,151.7,4286.0,151.77,151.77,151.63,151.7,4286.0
2024-07-29 10:30:00,151.76,151.77,151.41,151.47,5101.0,151.76,151.77,151.41,151.47,5101.0
2024-07-29 10:35:00,151.47,151.71,151.35,151.71,2831.0,151.47,151.71,151.35,151.71,2831.0
2024-07-29 10:40:00,151.61,151.66,151.48,151.61,6376.0,151.61,151.66,151.48,151.61,6376.0
2024-07-29 10:45:00,151.69,151.72,151.38,151.39,7559.0,151.69,151.72,151.38,151.39,7559.0
2024-07-29 10:50:00,151.38,151.38,151.25,151.37,3366.0,151.38,151.38,151.25,151.37,3366.0
2024-07-29 10:55:00,151.37,151.46,151.31,151.41,4732.0,151.37,151.46,151.31,151.41,4732.0
2024-07-29 11:00:00,151.34,151.41,151.22,151.24,3872.0,151.34,151.41,151.22,151.24,3872.0
2024-07-29 11:05:00,151.24,151.48,151.17,151.28,7034.0,151.24,151.48,151.17,151.28,7034.0
2024-07-29 11:10:00,151.18,151.27,151.1,151.17,2594.0,151.18,151.27,151.1,151.17,2594.0
2024-07-29 11:15:00,151.25,151.29,151.18,151.22,1700.0,151.25,151.29,151.18,151.22,1700.0
2024-07-29 11:20:00,151.2,151.25,151.13,151.25,3000.0,151.2,151.25,151.13,151.25,3000.0
2024-07-29 11:25:00,151.27,151.31,151.03,151.04,2000.0,151.27,151.31,151.03,151.04,2000.0
2024-07-29 11:30:00,151.02,151.03,150.76,150.76,2800.0,151.02,151.03,150.76,150.76,2800.0
2024-07-29 11:35:00,150.86,150.91,150.61,150.69,40168.0,150.86,150.91,150.61,150.69,40168.0
2024-07-29 11:40:00,150.7,150.76,150.5,150.76,23166.0,150.7,150.76,150.5,150.76,23166.0
2024-07-29 11:45:00,150.88,151.03,150.82,151.03,3463.0,150.88,151.03,150.82,151.03,3463.0
2024-07-29 11:50:00,151.03,151.28,151.03,151.16,2745.0,151.03,151.28,151.03,151.16,2745.0
2024-07-29 11:55:00,151.14,151.19,151.06,151.08,5367.0,151.14,151.19,151.06,151.08,5367.0
2024-07-29 12:00:00,151.05,151.21,151.02,151.08,3739.0,151.05,151.21,151.02,151.08,3739.0
2024-07-29 12:05:00,151.06,151.17,151.01,151.14,4171.0,151.06,151.17,151.01,151.14,4171.0
2024-07-29 12:10:00,151.14,151.31,151.05,151.31,5758.0,151.14,151.31,151.05,151.31,5758.0
2024-07-29 12:15:00,151.31,151.39,151.27,151.27,2224.0,151.31,151.39,151.27,151.27,2224.0
2024-07-29 12:20:00,151.33,151.39,151.3,151.35,3485.0,151.33,151.39,151.3,151.35,3485.0
2024-07-29 12:25:00,151.31,151.34,151.15,151.24,12797.0,151.31,151.34,151.15,151.24,12797.0
2024-07-29 12:30:00,151.27,151.42,151.11,151.19,5979.0,151.27,151.42,151.11,151.19,5979.0
2024-07-29 12:35:00,151.19,151.19,151.07,151.16,1433.0,151.19,151.19,151.07,151.16,1433.0
2024-07-29 12:40:00,151.08,151.13,150.93,151.09,7590.0,151.08,151.13,150.93,151.09,7590.0
2024-07-29 12:45:00,151.04,151.13,150.98,151.12,12444.0,151.04,151.13,150.98,151.12,12444.0
2024-07-29 12:50:00,151.05,151.05,150.83,150.97,6741.0,151.05,151.05,150.83,150.97,6741.0
2024-07-29 12:55:00,150.97,151.06,150.87,150.87,1673.0,150.97,151.06,150.87,150.87,1673.0
2024-07-29 13:00:00,150.88,150.95,150.85,150.86,2030.0,150.88,150.95,150.85,150.86,2030.0
2024-07-29 13:05:00,150.91,151.04,150.86,151.04,7412.0,150.91,151.04,150.86,151.04,7412.0
2024-07-29 13:10:00,151.03,151.08,150.99,150.99,3046.0,151.03,151.08,150.99,150.99,3046.0
2024-07-29 13:15:00,151.03,151.05,150.95,151.03,1300.0,151.03,151.05,150.95,151.03,1300.0
2024-07-29 13:20:00,150.99,150.99,150.88,150.88,2057.0,150.99,150.99,150.88,150.88,2057.0
2024-07-29 13:25:00,150.91,150.91,150.71,150.71,4025.0,150.91,150.91,150.71,150.71,4025.0
2024-07-29 13:30:00,150.71,150.71,150.59,150.61,5239.0,150.71,150.71,150.59,150.61,5239.0
2024-07-29 13:35:00,150.61,150.61,150.5,150.58,12593.0,150.61,150.61,150.5,150.58,12593.0
2024-07-29 13:40:00,150.63,150.65,150.57,150.57,3419.0,150.63,150.65,150.57,150.57,3419.0
2024-07-29 13:45:00,150.59,150.59,150.49,150.53,6911.0,150.59,150.59,150.49,150.53,6911.0
2024-07-29 13:50:00,150.53,150.58,150.49,150.53,2342.0,150.53,150.58,150.49,150.53,2342.0
2024-07-29 13:55:00,150.56,150.66,150.53,150.61,6534.0,150.56,150.66,150.53,150.61,6534.0
2024-07-29 14:00:00,150.61,150.66,150.52,150.66,11569.0,150.61,150.66,150.52,150.66,11569.0
2024-07-29 14:05:00,150.64,150.71,150.55,150.62,10236.0,150.64,150.71,150.55,150.62,10236.0
2024-07-29 14:10:00,150.62,150.68,150.57,150.6,7105.0,150.62,150.68,150.57,150.6,7105.0
2024-07-29 14:15:00,150.6,150.6,150.23,150.52,10460.0,150.6,150.6,150.23,150.52,10460.0
2024-07-29 14:20:00,150.5,150.58,150.35,150.5,8092.0,150.5,150.58,150.35,150.5,8092.0
2024-07-29 14:25:00,150.5,150.58,150.43,150.54,7852.0,150.5,150.58,150.43,150.54,7852.0
2024-07-29 14:30:00,150.6,150.6,150.46,150.49,6283.0,150.6,150.6,150.46,150.49,6283.0
2024-07-29 14:35:00,150.51,150.61,150.5,150.55,3200.0,150.51,150.61,150.5,150.55,3200.0
2024-07-29 14:40:00,150.57,150.59,150.5,150.55,4814.0,150.57,150.59,150.5,150.55,4814.0
2024-07-29 14:45:00,150.55,150.6,150.52,150.55,4608.0,150.55,150.6,150.52,150.55,4608.0
2024-07-29 14:50:00,150.59,150.6,150.49,150.52,7164.0,150.59,150.6,150.49,150.52,7164.0
2024-07-29 14:55:00,150.52,150.61,150.52,150.58,7313.0,150.52,150.61,150.52,150.58,7313.0
2024-07-29 15:00:00,150.56,150.57,150.48,150.52,4284.0,150.56,150.57,150.48,150.52,4284.0
2024-07-29 15:05:00,150.54,150.61,150.5,150.53,7452.0,150.54,150.61,150.5,150.53,7452.0
2024-07-29 15:10:00,150.5,150.58,150.47,150.5,5679.0,150.5,150.58,150.47,150.5,5679.0
2024-07-29 15:15:00,150.55,150.62,150.48,150.62,7217.0,150.55,150.62,150.48,150.62,7217.0
2024-07-29 15:20:00,150.6,150.65,150.56,150.6,6348.0,150.6,150.65,150.56,150.6,6348.0
2024-07-29 15:25:00,150.6,150.73,150.58,150.64,8777.0,150.6,150.73,150.58,150.64,8777.0
2024-07-29 15:30:00,150.62,150.68,150.55,150.64,8858.0,150.62,150.68,150.55,150.64,8858.0
2024-07-29 15:35:00,150.65,150.83,150.64,150.71,13430.0,150.65,150.83,150.64,150.71,13430.0
2024-07-29 15:40:00,150.74,150.97,150.74,150.97,6722.0,150.74,150.97,150.74,150.97,6722.0
2024-07-29 15:45:00,150.98,151.0,150.83,150.84,16423.0,150.98,151.0,150.83,150.84,16423.0
2024-07-29 15:50:00,150.86,150.97,150.75,150.89,36783.0,150.86,150.97,150.75,150.89,36783.0
2024-07-29 15:55:00,150.96,151.13,150.64,150.68,120854.0,150.96,151.13,150.64,150.68,120854.0
2024-07-30 09:30:00,150.69,151.22,150.43,150.93,12924.0,150.69,151.22,150.43,150.93,12924.0
2024-07-30 09:35:00,151.03,151.48,150.86,151.48,1084.0,151.03,151.48,150.86,151.48,1084.0
2024-07-30 09:40:00,151.36,151.52,151.05,151.25,3466.0,151.36,151.52,151.05,151.25,3466.0
2024-07-30 09:45:00,151.26,151.64,151.14,151.64,7564.0,151.26,151.64,151.14,151.64,7564.0
2024-07-30 09:50:00,151.64,151.68,151.4,151.56,4516.0,151.64,151.68,151.4,151.56,4516.0
2024-07-30 09:55:00,151.55,151.86,151.43,151.85,15296.0,151.55,151.86,151.43,151.85,15296.0
2024-07-30 10:00:00,151.88,151.99,151.75,151.99,4318.0,151.88,151.99,151.75,151.99,4318.0
2024-07-30 10:05:00,151.93,152.32,151.87,152.14,11270.0,151.93,152.32,151.87,152.14,11270.0
2024-07-30 10:10:00,152.14,152.21,151.98,152.07,2162.0,152.14,152.21,151.98,152.07,2162.0
2024-07-30 10:15:00,152.16,152.28,152.02,152.08,7636.0,152.16,152.28,152.02,152.08,7636.0
2024-07-30 10:20:00,152.17,152.22,151.92,152.0,4470.0,152.17,152.22,151.92,152.0,4470.0
2024-07-30 10:25:00,152.08,152.24,152.0,152.24,5205.0,152.08,152.24,152.0,152.24,5205.0
2024-07-30 10:30:00,152.35,152.44,152.11,152.37,6358.0,152.35,152.44,152.11,152.37,6358.0
2024-07-30 10:35:00,152.26,152.32,152.09,152.25,3865.0,152.26,152.32,152.09,152.25,3865.0
2024-07-30 10:40:00,152.35,152.43,152.31,152.33,4392.0,152.35,152.43,152.31,152.33,4392.0
2024-07-30 10:45:00,152.44,152.45,152.25,152.25,3657.0,152.44,152.45,152.25,152.25,3657.0
2024-07-30 10:50:00,152.27,152.35,151.89,151.95,11137.0,152.27,152.35,151.89,151.95,11137.0
2024-07-30 10:55:00,152.03,152.03,151.7,151.72,10519.0,152.03,152.03,151.7,151.72,10519.0
2024-07-30 11:00:00,151.66,151.66,151.36,151.37,8197.0,151.66,151.66,151.36,151.37,8197.0
2024-07-30 11:05:00,151.33,151.44,151.01,151.02,24568.0,151.33,151.44,151.01,151.02,24568.0
2024-07-30 11:10:00,151.03,151.23,150.94,151.18,17406.0,151.03,151.23,150.94,151.18,17406.0
2024-07-30 11:15:00,151.12,151.28,151.06,151.28,3757.0,151.12,151.28,151.06,151.28,3757.0
2024-07-30 11:20:00,151.28,151.29,151.02,151.05,2839.0,151.28,151.29,151.02,151.05,2839.0
2024-07-30 11:25:00,150.96,151.05,150.83,150.91,1785.0,150.96,151.05,150.83,150.91,1785.0
2024-07-30 11:30:00,150.8,150.82,150.7,150.71,1030.0,150.8,150.82,150.7,150.71,1030.0
2024-07-30 11:35:00,150.73,150.97,150.53,150.54,44917.0,150.73,150.97,150.53,150.54,44917.0
2024-07-30 11:40:00,150.61,150.61,150.31,150.56,10787.0,150.61,150.61,150.31,150.56,10787.0
2024-07-30 11:45:00,150.47,150.47,150.16,150.16,1740.0,150.47,150.47,150.16,150.16,1740.0
2024-07-30 11:50:00,150.22,150.33,150.1,150.33,2531.0,150.22,150.33,150.1,150.33,2531.0
2024-07-30 11:55:00,150.19,150.21,149.87,150.21,10048.0,150.19,150.21,149.87,150.21,10048.0
2024-07-30 12:00:00,150.21,150.25,149.87,149.87,3033.0,150.21,150.25,149.87,149.87,3033.0
2024-07-30 12:05:00,149.96,150.34,149.94,150.24,9563.0,149.96,150.34,149.94,150.24,9563.0
2024-07-30 12:10:00,150.2,150.5,150.2,150.47,13235.0,150.2,150.5,150.2,150.47,13235.0
2024-07-30 12:15:00,150.47,150.48,150.19,150.21,4700.0,150.47,150.48,150.19,150.21,4700.0
2024-07-30 12:20:00,150.22,150.24,150.11,150.13,3104.0,150.22,150.24,150.11,150.13,3104.0
2024-07-30 12:25:00,150.08,150.32,150.07,150.31,3544.0,150.08,150.32,150.07,150.31,3544.0
2024-07-30 12:30:00,150.29,150.32,150.16,150.32,1451.0,150.29,150.32,150.16,150.32,1451.0
2024-07-30 12:35:00,150.23,150.65,150.18,150.65,2400.0,150.23,150.65,150.18,150.65,2400.0
2024-07-30 12:40:00,150.57,150.64,150.35,150.37,5612.0,150.57,150.64,150.35,150.37,5612.0
2024-07-30 12:45:00,150.36,150.46,150.28,150.28,2605.0,150.36,150.46,150.28,150.28,2605.0
2024-07-30 12:50:00,150.31,150.46,150.16,150.16,3162.0,150.31,150.46,150.16,150.16,3162.0
2024-07-30 12:55:00,150.16,150.16,150.05,150.05,819.0,150.16,150.16,150.05,150.05,819.0
2024-07-30 13:00:00,150.03,150.03,149.86,149.94,1500.0,150.03,150.03,149.86,149.94,1500.0
2024-07-30 13:05:00,150.0,150.16,149.98,150.13,3028.0,150.0,150.16,149.98,150.13,3028.0
2024-07-30 13:10:00,150.19,150.38,150.09,150.28,3120.0,150.19,150.38,150.09,150.28,3120.0
2024-07-30 13:15:00,150.35,150.39,150.25,150.3,2067.0,150.35,150.39,150.25,150.3,2067.0
2024-07-30 13:20:00,150.24,150.37,150.22,150.27,6521.0,150.24,150.37,150.22,150.27,6521.0
2024-07-30 13:25:00,150.35,150.49,150.28,150.36,13418.0,150.35,150.49,150.28,150.36,13418.0
2024-07-30 13:30:00,150.39,150.56,150.26,150.54,10178.0,150.39,150.56,150.26,150.54,10178.0
2024-07-30 13:35:00,150.44,150.59,150.42,150.59,3426.0,150.44,150.59,150.42,150.59,3426.0
2024-07-30 13:40:00,150.52,150.69,150.43,150.44,3079.0,150.52,150.69,150.43,150.44,3079.0
2024-07-30 13:45:00,150.53,150.6,150.38,150.57,12015.0,150.53,150.6,150.38,150.57,12015.0
2024-07-30 13:50:00,150.57,150.69,150.52,150.6,3553.0,150.57,150.69,150.52,150.6,3553.0
2024-07-30 13:55:00,150.61,150.61,150.53,150.55,6087.0,150.61,150.61,150.53,150.55,6087.0
2024-07-30 14:00:00,150.57,150.88,150.54,150.8,13069.0,150.57,150.88,150.54,150.8,13069.0
2024-07-30 14:05:00,150.7,150.8,150.65,150.74,2801.0,150.7,150.8,150.65,150.74,2801.0
2024-07-30 14:10:00,150.69,150.81,150.63,150.68,1492.0,150.69,150.81,150.63,150.68,1492.0
2024-07-30 14:15:00,150.69,150.85,150.69,150.75,4859.0,150.69,150.85,150.69,150.75,4859.0
2024-07-30 14:20:00,150.75,150.92,150.73,150.78,10816.0,150.75,150.92,150.73,150.78,10816.0
2024-07-30 14:25:00,150.81,150.86,150.66,150.72,6163.0,150.81,150.86,150.66,150.72,6163.0
2024-07-30 14:30:00,150.78,150.78,150.64,150.67,831.0,150.78,150.78,150.64,150.67,831.0
2024-07-30 14:35:00,150.63,150.81,150.63,150.77,9901.0,150.63,150.81,150.63,150.77,9901.0
2024-07-30 14:40:00,150.74,150.77,150.72,150.77,9502.0,150.74,150.77,150.72,150.77,9502.0
2024-07-30 14:45:00,150.71,150.71,150.45,150.46,3458.0,150.71,150.71,150.45,150.46,3458.0
2024-07-30 14:50:00,150.45,150.51,150.43,150.46,6135.0,150.45,150.51,150.43,150.46,6135.0
2024-07-30 14:55:00,150.48,150.56,150.37,150.56,5048.0,150.48,150.56,150.37,150.56,5048.0
2024-07-30 15:00:00,150.56,150.56,150.39,150.41,2300.0,150.56,150.56,150.39,150.41,2300.0
2024-07-30 15:05:00,150.37,150.43,150.29,150.3,3751.0,150.37,150.43,150.29,150.3,3751.0
2024-07-30 15:10:00,150.34,150.34,150.15,150.15,3219.0,150.34,150.34,150.15,150.15,3219.0
2024-07-30 15:15:00,150.14,150.32,150.13,150.31,6947.0,150.14,150.32,150.13,150.31,6947.0
2024-07-30 15:20:00,150.26,150.34,150.23,150.3,5856.0,150.26,150.34,150.23,150.3,5856.0
2024-07-30 15:25:00,150.31,150.33,150.14,150.22,7859.0,150.31,150.33,150.14,150.22,7859.0
2024-07-30 15:30:00,150.16,150.33,150.1,150.33,5025.0,150.16,150.33,150.1,150.33,5025.0
2024-07-30 15:35:00,150.28,150.28,150.09,150.16,4300.0,150.28,150.28,150.09,150.16,4300.0
2024-07-30 15:40:00,150.16,150.36,150.16,150.36,7535.0,150.16,150.36,150.16,150.36,7535.0
2024-07-30 15:45:00,150.36,150.63,150.24,150.61,19802.0,150.36,150.63,150.24,150.61,19802.0
2024-07-30 15:50:00,150.67,150.78,150.29,150.3,27982.0,150.67,150.78,150.29,150.3,27982.0
2024-07-30 15:55:00,150.33,150.4,149.89,149.95,74665.0,150.33,150.4,149.89,149.95,74665.0
2024-07-31 09:30:00,151.33,151.63,150.9,151.22,14339.0,151.33,151.63,150.9,151.22,14339.0
2024-07-31 09:35:00,151.43,152.25,151.4,151.94,6607.0,151.43,152.25,151.4,151.94,6607.0
2024-07-31 09:40:00,151.9,152.12,151.48,151.65,13657.0,151.9,152.12,151.48,151.65,13657.0
2024-07-31 09:45:00,151.56,151.66,151.38,151.43,21073.0,151.56,151.66,151.38,151.43,21073.0
2024-07-31 09:50:00,151.47,151.5,150.74,150.74,4534.0,151.47,151.5,150.74,150.74,4534.0
2024-07-31 09:55:00,150.7,150.87,150.43,150.59,8980.0,150.7,150.87,150.43,150.59,8980.0
2024-07-31 10:00:00,150.49,150.85,150.38,150.8,12390.0,150.49,150.85,150.38,150.8,12390.0
2024-07-31 10:05:00,150.88,150.88,150.47,150.64,8396.0,150.88,150.88,150.47,150.64,8396.0
2024-07-31 10:10:00,150.71,150.78,150.49,150.76,14215.0,150.71,150.78,150.49,150.76,14215.0
2024-07-31 10:15:00,150.83,151.0,150.71,150.85,23746.0,150.83,151.0,150.71,150.85,23746.0
2024-07-31 10:20:00,150.81,150.9,150.54,150.83,8350.0,150.81,150.9,150.54,150.83,8350.0
2024-07-31 10:25:00,150.88,150.88,150.51,150.67,10580.0,150.88,150.88,150.51,150.67,10580.0
2024-07-31 10:30:00,150.6,151.17,150.6,150.98,30755.0,150.6,151.17,150.6,150.98,30755.0
2024-07-31 10:35:00,150.97,151.11,150.96,151.09,4267.0,150.97,151.11,150.96,151.09,4267.0
2024-07-31 10:40:00,151.03,151.36,151.01,151.34,13464.0,151.03,151.36,151.01,151.34,13464.0
2024-07-31 10:45:00,151.35,151.66,151.35,151.56,6431.0,151.35,151.66,151.35,151.56,6431.0
2024-07-31 10:50:00,151.5,151.89,151.48,151.56,6882.0,151.5,151.89,151.48,151.56,6882.0
2024-07-31 10:55:00,151.61,151.72,151.56,151.67,5642.0,151.61,151.72,151.56,151.67,5642.0
2024-07-31 11:00:00,151.64,151.97,151.53,151.88,28807.0,151.64,151.97,151.53,151.88,28807.0
2024-07-31 11:05:00,151.87,151.88,151.69,151.7,4820.0,151.87,151.88,151.69,151.7,4820.0
2024-07-31 11:10:00,151.7,151.97,151.63,151.66,12980.0,151.7,151.97,151.63,151.66,12980.0
2024-07-31 11:15:00,151.7,151.93,151.65,151.87,11044.0,151.7,151.93,151.65,151.87,11044.0
2024-07-31 11:20:00,151.88,151.99,151.76,151.84,15567.0,151.88,151.99,151.76,151.84,15567.0
2024-07-31 11:25:00,151.8,151.91,151.5,151.5,13995.0,151.8,151.91,151.5,151.5,13995.0
2024-07-31 11:30:00,151.44,151.48,151.28,151.42,4941.0,151.44,151.48,151.28,151.42,4941.0
2024-07-31 11:35:00,151.47,151.68,151.47,151.59,4779.0,151.47,151.68,151.47,151.59,4779.0
2024-07-31 11:40:00,151.65,151.7,151.62,151.65,22815.0,151.65,151.7,151.62,151.65,22815.0
2024-07-31 11:45:00,151.65,151.7,151.57,151.7,4903.0,151.65,151.7,151.57,151.7,4903.0
2024-07-31 11:50:00,151.75,151.78,151.64,151.78,5957.0,151.75,151.78,151.64,151.78,5957.0
2024-07-31 11:55:00,151.71,151.71,151.57,151.62,2651.0,151.71,151.71,151.57,151.62,2651.0
2024-07-31 12:00:00,151.67,151.71,151.45,151.5,8867.0,151.67,151.71,151.45,151.5,8867.0
2024-07-31 12:05:00,151.5,151.69,151.49,151.62,12668.0,151.5,151.69,151.49,151.62,12668.0
2024-07-31 12:10:00,151.56,151.6,151.45,151.49,3587.0,151.56,151.6,151.45,151.49,3587.0
2024-07-31 12:15:00,151.53,151.54,151.39,151.39,2916.0,151.53,151.54,151.39,151.39,2916.0
2024-07-31 12:20:00,151.4,151.5,151.3,151.37,3591.0,151.4,151.5,151.3,151.37,3591.0
2024-07-31 12:25:00,151.41,151.41,151.23,151.24,2215.0,151.41,151.41,151.23,151.24,2215.0
2024-07-31 12:30:00,151.27,151.34,151.21,151.34,3333.0,151.27,151.34,151.21,151.34,3333.0
2024-07-31 12:35:00,151.29,151.31,151.17,151.17,2400.0,151.29,151.31,151.17,151.17,2400.0
2024-07-31 12:40:00,151.14,151.37,151.09,151.37,2518.0,151.14,151.37,151.09,151.37,2518.0
2024-07-31 12:45:00,151.28,151.39,151.24,151.26,1573.0,151.28,151.39,151.24,151.26,1573.0
2024-07-31 12:50:00,151.23,151.27,151.1,151.1,7517.0,151.23,151.27,151.1,151.1,7517.0
2024-07-31 12:55:00,151.13,151.18,150.96,150.96,5424.0,151.13,151.18,150.96,150.96,5424.0
2024-07-31 13:00:00,150.92,151.07,150.92,150.94,1800.0,150.92,151.07,150.92,150.94,1800.0
2024-07-31 13:05:00,150.99,151.02,150.82,150.82,4035.0,150.99,151.02,150.82,150.82,4035.0
2024-07-31 13:10:00,150.8,151.01,150.75,150.95,4483.0,150.8,151.01,150.75,150.95,4483.0
2024-07-31 13:15:00,151.03,151.03,150.77,150.81,1800.0,151.03,151.03,150.77,150.81,1800.0
2024-07-31 13:20:00,150.8,151.04,150.8,150.91,2100.0,150.8,151.04,150.8,150.91,2100.0
2024-07-31 13:25:00,150.89,150.92,150.77,150.89,3497.0,150.89,150.92,150.77,150.89,3497.0
2024-07-31 13:30:00,150.83,150.94,150.47,150.7,4480.0,150.83,150.94,150.47,150.7,4480.0
2024-07-31 13:35:00,150.55,150.92,150.53,150.88,2440.0,150.55,150.92,150.53,150.88,2440.0
2024-07-31 13:40:00,150.78,150.95,150.74,150.84,3457.0,150.78,150.95,150.74,150.84,3457.0
2024-07-31 13:45:00,150.84,150.85,150.64,150.64,1135.0,150.84,150.85,150.64,150.64,1135.0
2024-07-31 13:50:00,150.6,150.98,150.6,150.92,9546.0,150.6,150.98,150.6,150.92,9546.0
2024-07-31 13:55:00,150.92,150.92,150.82,150.82,1814.0,150.92,150.92,150.82,150.82,1814.0
2024-07-31 14:00:00,150.86,150.86,150.46,150.69,5300.0,150.86,150.86,150.46,150.69,5300.0
2024-07-31 14:05:00,150.63,150.82,150.62,150.74,1810.0,150.63,150.82,150.62,150.74,1810.0
2024-07-31 14:10:00,150.75,150.82,150.69,150.77,2656.0,150.75,150.82,150.69,150.77,2656.0
2024-07-31 14:15:00,150.81,150.81,150.67,150.81,3786.0,150.81,150.81,150.67,150.81,3786.0
2024-07-31 14:20:00,150.75,150.81,150.68,150.72,1988.0,150.75,150.81,150.68,150.72,1988.0
2024-07-31 14:25:00,150.74,150.8,150.53,150.53,6754.0,150.74,150.8,150.53,150.53,6754.0
2024-07-31 14:30:00,150.68,150.91,150.68,150.76,4692.0,150.68,150.91,150.68,150.76,4692.0
2024-07-31 14:35:00,150.67,150.77,150.53,150.72,6391.0,150.67,150.77,150.53,150.72,6391.0
2024-07-31 14:40:00,150.77,151.07,150.73,151.0,16290.0,150.77,151.07,150.73,151.0,16290.0
2024-07-31 14:45:00,151.03,151.13,150.91,151.06,9356.0,151.03,151.13,150.91,151.06,9356.0
2024-07-31 14:50:00,151.03,151.04,150.86,150.99,7746.0,151.03,151.04,150.86,150.99,7746.0
2024-07-31 14:55:00,150.92,151.07,150.89,151.05,3810.0,150.92,151.07,150.89,151.05,3810.0
2024-07-31 15:00:00,151.0,151.41,150.97,151.22,15850.0,151.0,151.41,150.97,151.22,15850.0
2024-07-31 15:05:00,151.22,151.3,151.1,151.11,12656.0,151.22,151.3,151.1,151.11,12656.0
2024-07-31 15:10:00,151.01,151.1,150.95,151.03,5175.0,151.01,151.1,150.95,151.03,5175.0
2024-07-31 15:15:00,151.03,151.16,150.84,150.84,6155.0,151.03,151.16,150.84,150.84,6155.0
2024-07-31 15:20:00,150.75,151.0,150.75,150.75,6895.0,150.75,151.0,150.75,150.75,6895.0
2024-07-31 15:25:00,150.69,150.81,150.53,150.66,9684.0,150.69,150.81,150.53,150.66,9684.0
2024-07-31 15:30:00,150.68,150.74,150.47,150.57,20528.0,150.68,150.74,150.47,150.57,20528.0
2024-07-31 15:35:00,150.55,150.78,150.48,150.63,27071.0,150.55,150.78,150.48,150.63,27071.0
2024-07-31 15:40:00,150.59,151.09,150.59,151.04,25210.0,150.59,151.09,150.59,151.04,25210.0
2024-07-31 15:45:00,151.03,151.1,150.84,151.02,29802.0,151.03,151.1,150.84,151.02,29802.0
2024-07-31 15:50:00,151.01,151.04,150.45,150.7,39377.0,151.01,151.04,150.45,150.7,39377.0
2024-07-31 15:55:00,150.7,150.78,150.43,150.48,89797.0,150.7,150.78,150.43,150.48,89797.0
2024-08-01 09:30:00,150.16,150.23,147.98,148.45,22886.0,150.16,150.23,147.98,148.45,22886.0
2024-08-01 09:35:00,148.55,148.8,147.31,147.72,10613.0,148.55,148.8,147.31,147.72,10613.0
2024-08-01 09:40:00,147.72,149.42,147.72,149.37,5707.0,147.72,149.42,147.72,149.37,5707.0
2024-08-01 09:45:00,149.14,149.38,148.97,149.25,4744.0,149.14,149.38,148.97,149.25,4744.0
2024-08-01 09:50:00,149.25,149.32,148.75,148.97,5774.0,149.25,149.32,148.75,148.97,5774.0
2024-08-01 09:55:00,148.97,149.15,148.4,148.95,6810.0,148.97,149.15,148.4,148.95,6810.0
2024-08-01 10:00:00,148.9,149.36,148.58,149.28,8663.0,148.9,149.36,148.58,149.28,8663.0
2024-08-01 10:05:00,149.33,149.66,149.32,149.61,8499.0,149.33,149.66,149.32,149.61,8499.0
2024-08-01 10:10:00,149.8,149.9,149.63,149.86,7982.0,149.8,149.9,149.63,149.86,7982.0
2024-08-01 10:15:00,149.78,149.9,149.43,149.46,4547.0,149.78,149.9,149.43,149.46,4547.0
2024-08-01 10:20:00,149.37,149.5,149.23,149.42,3592.0,149.37,149.5,149.23,149.42,3592.0
2024-08-01 10:25:00,149.36,149.4,149.08,149.08,3077.0,149.36,149.4,149.08,149.08,3077.0
2024-08-01 10:30:00,149.13,149.29,148.91,149.2,5857.0,149.13,149.29,148.91,149.2,5857.0
2024-08-01 10:35:00,149.2,149.26,148.98,149.15,6309.0,149.2,149.26,148.98,149.15,6309.0
2024-08-01 10:40:00,149.15,149.29,149.08,149.08,3849.0,149.15,149.29,149.08,149.08,3849.0
2024-08-01 10:45:00,149.04,149.19,148.81,148.81,3373.0,149.04,149.19,148.81,148.81,3373.0
2024-08-01 10:50:00,148.93,149.0,148.73,148.84,4000.0,148.93,149.0,148.73,148.84,4000.0
2024-08-01 10:55:00,148.84,148.94,148.77,148.78,3085.0,148.84,148.94,148.77,148.78,3085.0
2024-08-01 11:00:00,148.73,148.79,148.58,148.58,3344.0,148.73,148.79,148.58,148.58,3344.0
2024-08-01 11:05:00,148.55,148.66,148.49,148.49,1922.0,148.55,148.66,148.49,148.49,1922.0
2024-08-01 11:10:00,148.5,148.7,148.36,148.36,7035.0,148.5,148.7,148.36,148.36,7035.0
2024-08-01 11:15:00,148.38,148.51,148.35,148.43,2930.0,148.38,148.51,148.35,148.43,2930.0
2024-08-01 11:20:00,148.54,148.63,148.45,148.62,2052.0,148.54,148.63,148.45,148.62,2052.0
2024-08-01 11:25:00,148.63,148.93,148.63,148.91,4802.0,148.63,148.93,148.63,148.91,4802.0
2024-08-01 11:30:00,148.79,149.05,148.75,148.75,3210.0,148.79,149.05,148.75,148.75,3210.0
2024-08-01 11:35:00,148.69,148.69,148.5,148.6,3956.0,148.69,148.69,148.5,148.6,3956.0
2024-08-01 11:40:00,148.52,148.57,148.26,148.26,3976.0,148.52,148.57,148.26,148.26,3976.0
2024-08-01 11:45:00,148.26,148.4,148.25,148.31,8707.0,148.26,148.4,148.25,148.31,8707.0
2024-08-01 11:50:00,148.27,148.62,148.27,148.4,4406.0,148.27,148.62,148.27,148.4,4406.0
2024-08-01 11:55:00,148.42,148.59,148.03,148.13,11894.0,148.42,148.59,148.03,148.13,11894.0
2024-08-01 12:00:00,148.14,148.24,148.07,148.17,2138.0,148.14,148.24,148.07,148.17,2138.0
2024-08-01 12:05:00,148.11,148.19,148.04,148.04,5729.0,148.11,148.19,148.04,148.04,5729.0
2024-08-01 12:10:00,148.0,148.2,147.7,148.2,10648.0,148.0,148.2,147.7,148.2,10648.0
2024-08-01 12:15:00,148.18,148.44,148.17,148.21,2919.0,148.18,148.44,148.17,148.21,2919.0
2024-08-01 12:20:00,148.14,148.14,147.73,147.75,2028.0,148.14,148.14,147.73,147.75,2028.0
2024-08-01 12:25:00,147.75,148.08,147.74,148.08,6409.0,147.75,148.08,147.74,148.08,6409.0
2024-08-01 12:30:00,148.1,148.12,148.01,148.01,4251.0,148.1,148.12,148.01,148.01,4251.0
2024-08-01 12:35:00,148.01,148.15,147.96,147.97,5033.0,148.01,148.15,147.96,147.97,5033.0
2024-08-01 12:40:00,147.95,148.04,147.79,147.83,6721.0,147.95,148.04,147.79,147.83,6721.0
2024-08-01 12:45:00,147.83,148.0,147.73,147.77,6377.0,147.83,148.0,147.73,147.77,6377.0
2024-08-01 12:50:00,147.8,147.81,147.62,147.62,2170.0,147.8,147.81,147.62,147.62,2170.0
2024-08-01 12:55:00,147.64,147.74,147.5,147.5,7121.0,147.64,147.74,147.5,147.5,7121.0
2024-08-01 13:00:00,147.52,147.56,147.38,147.38,2125.0,147.52,147.56,147.38,147.38,2125.0
2024-08-01 13:05:00,147.38,147.38,147.18,147.27,4028.0,147.38,147.38,147.18,147.27,4028.0
2024-08-01 13:10:00,147.2,147.33,147.19,147.19,3550.0,147.2,147.33,147.19,147.19,3550.0
2024-08-01 13:15:00,147.17,147.26,147.11,147.16,6429.0,147.17,147.26,147.11,147.16,6429.0
2024-08-01 13:20:00,147.1,147.14,146.89,147.06,11662.0,147.1,147.14,146.89,147.06,11662.0
2024-08-01 13:25:00,147.11,147.11,146.87,146.87,2611.0,147.11,147.11,146.87,146.87,2611.0
2024-08-01 13:30:00,146.88,146.89,146.82,146.86,1003.0,146.88,146.89,146.82,146.86,1003.0
2024-08-01 13:35:00,146.77,146.77,145.94,145.95,23145.0,146.77,146.77,145.94,145.95,23145.0
2024-08-01 13:40:00,145.95,146.07,145.65,145.75,13297.0,145.95,146.07,145.65,145.75,13297.0
2024-08-01 13:45:00,145.7,145.83,145.58,145.83,3308.0,145.7,145.83,145.58,145.83,3308.0
2024-08-01 13:50:00,145.81,146.0,145.71,146.0,3666.0,145.81,146.0,145.71,146.0,3666.0
2024-08-01 13:55:00,146.0,146.17,145.83,146.17,2328.0,146.0,146.17,145.83,146.17,2328.0
2024-08-01 14:00:00,146.33,146.35,146.15,146.15,6972.0,146.33,146.35,146.15,146.15,6972.0
2024-08-01 14:05:00,146.19,146.3,146.04,146.04,7723.0,146.19,146.3,146.04,146.04,7723.0
2024-08-01 14:10:00,146.06,146.2,146.0,146.05,4767.0,146.06,146.2,146.0,146.05,4767.0
2024-08-01 14:15:00,146.06,146.13,145.91,145.91,6404.0,146.06,146.13,145.91,145.91,6404.0
2024-08-01 14:20:00,145.94,146.02,145.5,145.65,10272.0,145.94,146.02,145.5,145.65,10272.0
2024-08-01 14:25:00,145.53,145.79,145.53,145.68,9172.0,145.53,145.79,145.53,145.68,9172.0
2024-08-01 14:30:00,145.65,145.65,145.38,145.38,3054.0,145.65,145.65,145.38,145.38,3054.0
2024-08-01 14:35:00,145.44,145.48,145.37,145.41,2643.0,145.44,145.48,145.37,145.41,2643.0
2024-08-01 14:40:00,145.43,145.49,145.19,145.32,17026.0,145.43,145.49,145.19,145.32,17026.0
2024-08-01 14:45:00,145.32,145.45,145.26,145.33,3196.0,145.32,145.45,145.26,145.33,3196.0
2024-08-01 14:50:00,145.34,145.6,145.34,145.43,5876.0,145.34,145.6,145.34,145.43,5876.0
2024-08-01 14:55:00,145.5,145.64,145.4,145.52,3772.0,145.5,145.64,145.4,145.52,3772.0
2024-08-01 15:00:00,145.52,145.58,145.43,145.48,2856.0,145.52,145.58,145.43,145.48,2856.0
2024-08-01 15:05:00,145.44,145.58,145.39,145.43,19446.0,145.44,145.58,145.39,145.43,19446.0
2024-08-01 15:10:00,145.49,145.65,145.39,145.61,15860.0,145.49,145.65,145.39,145.61,15860.0
2024-08-01 15:15:00,145.55,145.71,145.5,145.59,7490.0,145.55,145.71,145.5,145.59,7490.0
2024-08-01 15:20:00,145.62,145.67,145.52,145.65,15190.0,145.62,145.67,145.52,145.65,15190.0
2024-08-01 15:25:00,145.65,145.71,145.17,145.5,37965.0,145.65,145.71,145.17,145.5,37965.0
2024-08-01 15:30:00,145.53,145.65,145.22,145.34,49303.0,145.53,145.65,145.22,145.34,49303.0
2024-08-01 15:35:00,145.34,145.36,145.09,145.28,16716.0,145.34,145.36,145.09,145.28,16716.0
2024-08-01 15:40:00,145.28,145.28,144.96,145.03,30295.0,145.28,145.28,144.96,145.03,30295.0
2024-08-01 15:45:00,145.0,145.43,144.98,145.16,33641.0,145.0,145.43,144.98,145.16,33641.0
2024-08-01 15:50:00,145.2,146.26,145.16,146.23,83322.0,145.2,146.26,145.16,146.23,83322.0
2024-08-01 15:55:00,146.19,146.23,145.81,145.96,85765.0,146.19,146.23,145.81,145.96,85765.0
2024-08-02 09:30:00,146.0,146.57,143.5,143.58,24562.0,146.0,146.57,143.5,143.58,24562.0
2024-08-02 09:35:00,143.47,144.97,143.34,144.97,12062.0,143.47,144.97,143.34,144.97,12062.0
2024-08-02 09:40:00,145.12,145.64,144.86,145.16,5973.0,145.12,145.64,144.86,145.16,5973.0
2024-08-02 09:45:00,145.14,145.57,144.67,145.51,6526.0,145.14,145.57,144.67,145.51,6526.0
2024-08-02 09:50:00,145.46,145.92,145.45,145.56,20266.0,145.46,145.92,145.45,145.56,20266.0
2024-08-02 09:55:00,145.56,145.59,145.03,145.22,18511.0,145.56,145.59,145.03,145.22,18511.0
2024-08-02 10:00:00,145.18,145.69,145.04,145.47,5651.0,145.18,145.69,145.04,145.47,5651.0
2024-08-02 10:05:00,145.2,145.28,144.43,144.91,10616.0,145.2,145.28,144.43,144.91,10616.0
2024-08-02 10:10:00,144.77,144.91,144.41,144.42,9679.0,144.77,144.91,144.41,144.42,9679.0
2024-08-02 10:15:00,144.56,144.98,144.49,144.55,6661.0,144.56,144.98,144.49,144.55,6661.0
2024-08-02 10:20:00,144.65,144.83,144.15,144.78,5142.0,144.65,144.83,144.15,144.78,5142.0
2024-08-02 10:25:00,144.83,145.03,144.61,144.65,7219.0,144.83,145.03,144.61,144.65,7219.0
2024-08-02 10:30:00,144.65,144.86,144.36,144.52,8000.0,144.65,144.86,144.36,144.52,8000.0
2024-08-02 10:35:00,144.64,144.89,144.46,144.89,9941.0,144.64,144.89,144.46,144.89,9941.0
2024-08-02 10:40:00,144.59,144.7,144.39,144.5,7082.0,144.59,144.7,144.39,144.5,7082.0
2024-08-02 10:45:00,144.52,144.82,144.47,144.73,5713.0,144.52,144.82,144.47,144.73,5713.0
2024-08-02 10:50:00,144.77,144.93,144.67,144.73,11434.0,144.77,144.93,144.67,144.73,11434.0
2024-08-02 10:55:00,144.78,144.78,144.09,144.09,6247.0,144.78,144.78,144.09,144.09,6247.0
2024-08-02 11:00:00,144.05,144.12,143.99,144.03,7986.0,144.05,144.12,143.99,144.03,7986.0
2024-08-02 11:05:00,144.09,144.27,143.97,144.11,4783.0,144.09,144.27,143.97,144.11,4783.0
2024-08-02 11:10:00,144.14,144.57,144.14,144.26,6412.0,144.14,144.57,144.14,144.26,6412.0
2024-08-02 11:15:00,144.21,144.25,143.97,143.98,3106.0,144.21,144.25,143.97,143.98,3106.0
2024-08-02 11:20:00,143.97,144.08,143.68,144.08,12679.0,143.97,144.08,143.68,144.08,12679.0
2024-08-02 11:25:00,143.96,144.0,143.88,143.93,5409.0,143.96,144.0,143.88,143.93,5409.0
2024-08-02 11:30:00,143.9,144.08,143.83,144.02,5010.0,143.9,144.08,143.83,144.02,5010.0
2024-08-02 11:35:00,144.07,144.08,143.74,143.87,6224.0,144.07,144.08,143.74,143.87,6224.0
2024-08-02 11:40:00,143.84,144.4,143.84,144.4,8925.0,143.84,144.4,143.84,144.4,8925.0
2024-08-02 11:45:00,144.28,144.84,144.28,144.84,16798.0,144.28,144.84,144.28,144.84,16798.0
2024-08-02 11:50:00,144.96,144.97,144.67,144.75,9167.0,144.96,144.97,144.67,144.75,9167.0
2024-08-02 11:55:00,144.77,145.0,144.71,144.78,8424.0,144.77,145.0,144.71,144.78,8424.0
2024-08-02 12:00:00,144.87,145.42,144.87,145.4,4959.0,144.87,145.42,144.87,145.4,4959.0
2024-08-02 12:05:00,145.36,145.49,145.3,145.41,3461.0,145.36,145.49,145.3,145.41,3461.0
2024-08-02 12:10:00,145.4,145.4,144.02,144.24,24925.0,145.4,145.4,144.02,144.24,24925.0
2024-08-02 12:15:00,144.33,144.47,144.23,144.45,9162.0,144.33,144.47,144.23,144.45,9162.0
2024-08-02 12:20:00,144.82,145.03,144.79,144.87,4431.0,144.82,145.03,144.79,144.87,4431.0
2024-08-02 12:25:00,144.87,145.07,144.8,144.87,3497.0,144.87,145.07,144.8,144.87,3497.0
2024-08-02 12:30:00,144.67,145.03,144.57,145.03,5730.0,144.67,145.03,144.57,145.03,5730.0
2024-08-02 12:35:00,145.03,145.09,144.94,145.03,1768.0,145.03,145.09,144.94,145.03,1768.0
2024-08-02 12:40:00,144.96,145.29,144.95,145.23,3484.0,144.96,145.29,144.95,145.23,3484.0
2024-08-02 12:45:00,145.15,145.24,145.06,145.16,9114.0,145.15,145.24,145.06,145.16,9114.0
2024-08-02 12:50:00,145.16,145.16,144.76,144.76,8318.0,145.16,145.16,144.76,144.76,8318.0
2024-08-02 12:55:00,144.73,144.96,144.73,144.8,3559.0,144.73,144.96,144.73,144.8,3559.0
2024-08-02 13:00:00,144.83,144.83,144.61,144.74,3611.0,144.83,144.83,144.61,144.74,3611.0
2024-08-02 13:05:00,144.75,144.93,144.65,144.75,2891.0,144.75,144.93,144.65,144.75,2891.0
2024-08-02 13:10:00,144.74,144.94,144.7,144.94,1630.0,144.74,144.94,144.7,144.94,1630.0
2024-08-02 13:15:00,144.84,144.84,144.65,144.68,4223.0,144.84,144.84,144.65,144.68,4223.0
2024-08-02 13:20:00,144.64,144.71,144.42,144.47,3897.0,144.64,144.71,144.42,144.47,3897.0
2024-08-02 13:25:00,144.46,144.51,144.28,144.31,8091.0,144.46,144.51,144.28,144.31,8091.0
2024-08-02 13:30:00,144.34,144.34,143.89,144.08,20749.0,144.34,144.34,143.89,144.08,20749.0
2024-08-02 13:35:00,144.08,144.14,144.02,144.14,3587.0,144.08,144.14,144.02,144.14,3587.0
2024-08-02 13:40:00,144.11,144.18,143.94,144.09,3813.0,144.11,144.18,143.94,144.09,3813.0
2024-08-02 13:45:00,144.12,144.12,143.83,143.89,18952.0,144.12,144.12,143.83,143.89,18952.0
2024-08-02 13:50:00,143.92,143.96,143.87,143.89,3300.0,143.92,143.96,143.87,143.89,3300.0
2024-08-02 13:55:00,143.87,143.92,143.79,143.91,9335.0,143.87,143.92,143.79,143.91,9335.0
2024-08-02 14:00:00,143.93,143.95,143.77,143.86,8312.0,143.93,143.95,143.77,143.86,8312.0
2024-08-02 14:05:00,143.91,143.99,143.85,143.91,6749.0,143.91,143.99,143.85,143.91,6749.0
2024-08-02 14:10:00,143.95,144.27,143.91,144.27,13533.0,143.95,144.27,143.91,144.27,13533.0
2024-08-02 14:15:00,144.3,144.4,144.25,144.37,3213.0,144.3,144.4,144.25,144.37,3213.0
2024-08-02 14:20:00,144.29,144.39,144.28,144.39,4199.0,144.29,144.39,144.28,144.39,4199.0
2024-08-02 14:25:00,144.37,144.48,144.3,144.47,7015.0,144.37,144.48,144.3,144.47,7015.0
2024-08-02 14:30:00,144.48,144.64,144.48,144.53,2766.0,144.48,144.64,144.48,144.53,2766.0
2024-08-02 14:35:00,144.55,144.55,144.07,144.13,6674.0,144.55,144.55,144.07,144.13,6674.0
2024-08-02 14:40:00,144.11,144.23,144.11,144.16,7993.0,144.11,144.23,144.11,144.16,7993.0
2024-08-02 14:45:00,144.09,144.18,144.04,144.04,16234.0,144.09,144.18,144.04,144.04,16234.0
2024-08-02 14:50:00,144.01,144.07,143.95,144.07,5485.0,144.01,144.07,143.95,144.07,5485.0
2024-08-02 14:55:00,144.05,144.06,143.9,143.92,6915.0,144.05,144.06,143.9,143.92,6915.0
2024-08-02 15:00:00,143.93,144.22,143.92,144.06,6321.0,143.93,144.22,143.92,144.06,6321.0
2024-08-02 15:05:00,144.06,144.17,143.93,144.13,19929.0,144.06,144.17,143.93,144.13,19929.0
2024-08-02 15:10:00,144.15,144.17,143.74,143.88,9961.0,144.15,144.17,143.74,143.88,9961.0
2024-08-02 15:15:00,143.91,143.96,143.82,143.84,12990.0,143.91,143.96,143.82,143.84,12990.0
2024-08-02 15:20:00,143.79,143.88,143.64,143.72,5679.0,143.79,143.88,143.64,143.72,5679.0
2024-08-02 15:25:00,143.75,143.83,143.62,143.62,22583.0,143.75,143.83,143.62,143.62,22583.0
2024-08-02 15:30:00,143.65,143.8,143.58,143.62,41817.0,143.65,143.8,143.58,143.62,41817.0
2024-08-02 15:35:00,143.63,143.65,143.34,143.35,14845.0,143.63,143.65,143.34,143.35,14845.0
2024-08-02 15:40:00,143.34,143.53,143.26,143.47,10534.0,143.34,143.53,143.26,143.47,10534.0
2024-08-02 15:45:00,143.44,143.57,143.31,143.37,12870.0,143.44,143.57,143.31,143.37,12870.0
2024-08-02 15:50:00,143.37,143.64,143.25,143.27,125238.0,143.37,143.64,143.25,143.27,125238.0
2024-08-02 15:55:00,143.27,143.87,143.16,143.75,162281.0,143.27,143.87,143.16,143.75,162281.0
2024-08-05 09:30:00,141.16,141.39,139.53,139.54,31223.0,141.16,141.39,139.53,139.54,31223.0
2024-08-05 09:35:00,139.69,140.52,139.47,140.52,8881.0,139.69,140.52,139.47,140.52,8881.0
2024-08-05 09:40:00,140.81,140.95,137.64,137.8,20737.0,140.81,140.95,137.64,137.8,20737.0
2024-08-05 09:45:00,137.95,139.36,137.9,139.31,16485.0,137.95,139.36,137.9,139.31,16485.0
2024-08-05 09:50:00,139.37,139.6,138.88,139.1,7083.0,139.37,139.6,138.88,139.1,7083.0
2024-08-05 09:55:00,138.98,139.15,138.77,138.81,3426.0,138.98,139.15,138.77,138.81,3426.0
2024-08-05 10:00:00,138.94,140.11,138.94,140.02,9625.0,138.94,140.11,138.94,140.02,9625.0
2024-08-05 10:05:00,140.02,140.02,139.24,139.41,18455.0,140.02,140.02,139.24,139.41,18455.0
2024-08-05 10:10:00,139.21,139.23,138.31,138.47,14714.0,139.21,139.23,138.31,138.47,14714.0
2024-08-05 10:15:00,138.49,138.75,138.1,138.64,17410.0,138.49,138.75,138.1,138.64,17410.0
2024-08-05 10:20:00,138.58,138.82,138.12,138.42,5676.0,138.58,138.82,138.12,138.42,5676.0
2024-08-05 10:25:00,138.74,139.08,138.4,138.4,9234.0,138.74,139.08,138.4,138.4,9234.0
2024-08-05 10:30:00,138.55,139.01,138.3,139.0,7661.0,138.55,139.01,138.3,139.0,7661.0
2024-08-05 10:35:00,139.02,139.22,138.61,139.22,8382.0,139.02,139.22,138.61,139.22,8382.0
2024-08-05 10:40:00,139.03,139.27,138.4,138.52,14646.0,139.03,139.27,138.4,138.52,14646.0
2024-08-05 10:45:00,138.44,138.84,138.34,138.56,12311.0,138.44,138.84,138.34,138.56,12311.0
2024-08-05 10:50:00,138.65,138.93,138.14,138.93,11339.0,138.65,138.93,138.14,138.93,11339.0
2024-08-05 10:55:00,139.0,139.07,137.51,137.71,26584.0,139.0,139.07,137.51,137.71,26584.0
2024-08-05 11:00:00,137.76,138.25,137.53,138.08,6451.0,137.76,138.25,137.53,138.08,6451.0
2024-08-05 11:05:00,138.11,138.74,138.11,138.6,2947.0,138.11,138.74,138.11,138.6,2947.0
2024-08-05 11:10:00,138.46,139.57,138.46,139.45,6687.0,138.46,139.57,138.46,139.45,6687.0
2024-08-05 11:15:00,139.45,139.74,139.35,139.42,7104.0,139.45,139.74,139.35,139.42,7104.0
2024-08-05 11:20:00,139.42,139.96,139.34,139.94,6929.0,139.42,139.96,139.34,139.94,6929.0
2024-08-05 11:25:00,139.98,140.34,139.75,140.23,19434.0,139.98,140.34,139.75,140.23,19434.0
2024-08-05 11:30:00,140.12,140.55,139.94,139.94,10338.0,140.12,140.55,139.94,139.94,10338.0
2024-08-05 11:35:00,139.94,140.29,139.88,140.1,3920.0,139.94,140.29,139.88,140.1,3920.0
2024-08-05 11:40:00,139.95,139.95,139.55,139.72,5950.0,139.95,139.95,139.55,139.72,5950.0
2024-08-05 11:45:00,139.84,140.0,139.65,139.75,3389.0,139.84,140.0,139.65,139.75,3389.0
2024-08-05 11:50:00,139.75,139.95,139.45,139.88,5390.0,139.75,139.95,139.45,139.88,5390.0
2024-08-05 11:55:00,139.93,140.17,139.81,140.16,3600.0,139.93,140.17,139.81,140.16,3600.0
2024-08-05 12:00:00,140.21,140.44,140.11,140.36,2952.0,140.21,140.44,140.11,140.36,2952.0
2024-08-05 12:05:00,140.3,140.46,140.11,140.32,3446.0,140.3,140.46,140.11,140.32,3446.0
2024-08-05 12:10:00,140.32,140.34,140.13,140.34,5102.0,140.32,140.34,140.13,140.34,5102.0
2024-08-05 12:15:00,140.28,140.49,140.25,140.38,4264.0,140.28,140.49,140.25,140.38,4264.0
2024-08-05 12:20:00,140.33,140.6,140.31,140.51,3024.0,140.33,140.6,140.31,140.51,3024.0
2024-08-05 12:25:00,140.48,141.01,140.41,140.98,9563.0,140.48,141.01,140.41,140.98,9563.0
2024-08-05 12:30:00,140.94,141.04,140.56,140.65,7407.0,140.94,141.04,140.56,140.65,7407.0
2024-08-05 12:35:00,140.67,140.73,140.13,140.13,7422.0,140.67,140.73,140.13,140.13,7422.0
2024-08-05 12:40:00,140.21,140.37,140.04,140.19,5287.0,140.21,140.37,140.04,140.19,5287.0
2024-08-05 12:45:00,140.13,140.3,140.12,140.27,4729.0,140.13,140.3,140.12,140.27,4729.0
2024-08-05 12:50:00,140.34,140.39,139.87,139.87,7450.0,140.34,140.39,139.87,139.87,7450.0
2024-08-05 12:55:00,139.87,140.03,139.72,139.94,5549.0,139.87,140.03,139.72,139.94,5549.0
2024-08-05 13:00:00,139.87,139.94,139.64,139.73,2601.0,139.87,139.94,139.64,139.73,2601.0
2024-08-05 13:05:00,139.71,139.91,139.48,139.79,5516.0,139.71,139.91,139.48,139.79,5516.0
2024-08-05 13:10:00,139.84,140.07,139.76,139.88,6032.0,139.84,140.07,139.76,139.88,6032.0
2024-08-05 13:15:00,140.03,140.2,140.0,140.05,4083.0,140.03,140.2,140.0,140.05,4083.0
2024-08-05 13:20:00,140.0,140.23,140.0,140.09,4023.0,140.0,140.23,140.0,140.09,4023.0
2024-08-05 13:25:00,140.09,140.28,139.88,139.97,5084.0,140.09,140.28,139.88,139.97,5084.0
2024-08-05 13:30:00,139.99,140.18,139.9,140.12,4739.0,139.99,140.18,139.9,140.12,4739.0
2024-08-05 13:35:00,140.14,140.15,139.95,140.03,5631.0,140.14,140.15,139.95,140.03,5631.0
2024-08-05 13:40:00,140.11,140.31,140.05,140.06,4900.0,140.11,140.31,140.05,140.06,4900.0
2024-08-05 13:45:00,140.14,140.19,140.0,140.17,4166.0,140.14,140.19,140.0,140.17,4166.0
2024-08-05 13:50:00,140.04,140.13,139.76,139.76,10572.0,140.04,140.13,139.76,139.76,10572.0
2024-08-05 13:55:00,139.83,139.83,139.46,139.67,4737.0,139.83,139.83,139.46,139.67,4737.0
2024-08-05 14:00:00,139.53,139.63,139.33,139.42,6266.0,139.53,139.63,139.33,139.42,6266.0
2024-08-05 14:05:00,139.37,139.47,139.01,139.01,5531.0,139.37,139.47,139.01,139.01,5531.0
2024-08-05 14:10:00,139.07,139.13,138.85,138.86,7070.0,139.07,139.13,138.85,138.86,7070.0
2024-08-05 14:15:00,138.76,139.26,138.76,139.26,11045.0,138.76,139.26,138.76,139.26,11045.0
2024-08-05 14:20:00,139.24,139.35,139.08,139.11,5956.0,139.24,139.35,139.08,139.11,5956.0
2024-08-05 14:25:00,139.15,139.22,138.96,139.09,6198.0,139.15,139.22,138.96,139.09,6198.0
2024-08-05 14:30:00,139.02,139.14,138.76,138.84,9210.0,139.02,139.14,138.76,138.84,9210.0
2024-08-05 14:35:00,138.81,138.96,138.69,138.91,23416.0,138.81,138.96,138.69,138.91,23416.0
2024-08-05 14:40:00,138.81,138.85,138.64,138.71,8295.0,138.81,138.85,138.64,138.71,8295.0
2024-08-05 14:45:00,138.71,138.71,138.45,138.45,6267.0,138.71,138.71,138.45,138.45,6267.0
2024-08-05 14:50:00,138.5,138.97,138.43,138.72,10116.0,138.5,138.97,138.43,138.72,10116.0
2024-08-05 14:55:00,138.76,138.78,138.53,138.58,5270.0,138.76,138.78,138.53,138.58,5270.0
2024-08-05 15:00:00,138.58,139.02,138.58,138.94,9367.0,138.58,139.02,138.58,138.94,9367.0
2024-08-05 15:05:00,138.94,138.95,138.53,138.53,7082.0,138.94,138.95,138.53,138.53,7082.0
2024-08-05 15:10:00,138.52,138.64,138.48,138.64,29279.0,138.52,138.64,138.48,138.64,29279.0
2024-08-05 15:15:00,138.65,138.9,138.65,138.9,5849.0,138.65,138.9,138.65,138.9,5849.0
2024-08-05 15:20:00,138.91,139.04,138.8,138.97,7434.0,138.91,139.04,138.8,138.97,7434.0
2024-08-05 15:25:00,138.98,139.17,138.91,139.06,12531.0,138.98,139.17,138.91,139.06,12531.0
2024-08-05 15:30:00,139.06,139.26,138.84,139.26,14012.0,139.06,139.26,138.84,139.26,14012.0
2024-08-05 15:35:00,139.25,139.53,139.17,139.34,12589.0,139.25,139.53,139.17,139.34,12589.0
2024-08-05 15:40:00,139.34,139.41,138.9,138.9,22736.0,139.34,139.41,138.9,138.9,22736.0
2024-08-05 15:45:00,138.87,139.0,138.75,138.92,26204.0,138.87,139.0,138.75,138.92,26204.0
2024-08-05 15:50:00,138.95,139.47,138.94,139.17,41745.0,138.95,139.47,138.94,139.17,41745.0
2024-08-05 15:55:00,139.21,139.64,139.19,139.47,102730.0,139.21,139.64,139.19,139.47,102730.0
2024-08-06 09:30:00,139.57,139.89,138.99,139.6,31063.0,139.57,139.89,138.99,139.6,31063.0
2024-08-06 09:35:00,139.27,140.29,139.22,140.27,5008.0,139.27,140.29,139.22,140.27,5008.0
2024-08-06 09:40:00,140.29,140.39,139.88,140.39,3837.0,140.29,140.39,139.88,140.39,3837.0
2024-08-06 09:45:00,140.48,141.0,140.43,140.76,4634.0,140.48,141.0,140.43,140.76,4634.0
2024-08-06 09:50:00,140.65,140.7,140.42,140.49,3331.0,140.65,140.7,140.42,140.49,3331.0
2024-08-06 09:55:00,140.38,140.73,140.37,140.52,3387.0,140.38,140.73,140.37,140.52,3387.0
2024-08-06 10:00:00,140.59,140.88,140.58,140.75,8392.0,140.59,140.88,140.58,140.75,8392.0
2024-08-06 10:05:00,140.8,140.99,140.67,140.97,3495.0,140.8,140.99,140.67,140.97,3495.0
2024-08-06 10:10:00,140.97,141.09,140.66,140.98,6516.0,140.97,141.09,140.66,140.98,6516.0
2024-08-06 10:15:00,140.94,141.08,140.84,140.99,2556.0,140.94,141.08,140.84,140.99,2556.0
2024-08-06 10:20:00,141.12,141.12,140.81,141.06,7843.0,141.12,141.12,140.81,141.06,7843.0
2024-08-06 10:25:00,141.21,141.24,140.71,140.71,8132.0,141.21,141.24,140.71,140.71,8132.0
2024-08-06 10:30:00,140.77,140.77,140.2,140.42,7603.0,140.77,140.77,140.2,140.42,7603.0
2024-08-06 10:35:00,140.41,140.55,140.31,140.42,5814.0,140.41,140.55,140.31,140.42,5814.0
2024-08-06 10:40:00,140.45,140.57,140.35,140.36,3039.0,140.45,140.57,140.35,140.36,3039.0
2024-08-06 10:45:00,140.41,141.0,140.37,140.93,2172.0,140.41,141.0,140.37,140.93,2172.0
2024-08-06 10:50:00,140.76,141.18,140.76,141.0,10581.0,140.76,141.18,140.76,141.0,10581.0
2024-08-06 10:55:00,140.99,141.0,140.65,140.65,7888.0,140.99,141.0,140.65,140.65,7888.0
2024-08-06 11:00:00,140.82,140.91,140.5,140.53,6923.0,140.82,140.91,140.5,140.53,6923.0
2024-08-06 11:05:00,140.56,140.59,140.33,140.43,7993.0,140.56,140.59,140.33,140.43,7993.0
2024-08-06 11:10:00,140.49,140.6,140.39,140.46,7304.0,140.49,140.6,140.39,140.46,7304.0
2024-08-06 11:15:00,140.45,140.75,140.34,140.59,8832.0,140.45,140.75,140.34,140.59,8832.0
2024-08-06 11:20:00,140.66,140.73,140.53,140.67,7674.0,140.66,140.73,140.53,140.67,7674.0
2024-08-06 11:25:00,140.68,140.82,140.31,140.36,6769.0,140.68,140.82,140.31,140.36,6769.0
2024-08-06 11:30:00,140.36,140.63,140.26,140.63,5247.0,140.36,140.63,140.26,140.63,5247.0
2024-08-06 11:35:00,140.71,140.84,140.51,140.84,2937.0,140.71,140.84,140.51,140.84,2937.0
2024-08-06 11:40:00,140.75,141.0,140.73,141.0,2731.0,140.75,141.0,140.73,141.0,2731.0
2024-08-06 11:45:00,140.96,141.14,140.89,141.12,3508.0,140.96,141.14,140.89,141.12,3508.0
2024-08-06 11:50:00,141.11,141.18,140.93,140.99,5279.0,141.11,141.18,140.93,140.99,5279.0
2024-08-06 11:55:00,141.08,141.37,140.79,141.0,7815.0,141.08,141.37,140.79,141.0,7815.0
2024-08-06 12:00:00,141.05,141.07,140.65,140.65,4157.0,141.05,141.07,140.65,140.65,4157.0
2024-08-06 12:05:00,140.58,140.81,140.34,140.81,3001.0,140.58,140.81,140.34,140.81,3001.0
2024-08-06 12:10:00,140.71,140.82,140.6,140.63,6787.0,140.71,140.82,140.6,140.63,6787.0
2024-08-06 12:15:00,140.68,140.86,140.63,140.64,7568.0,140.68,140.86,140.63,140.64,7568.0
2024-08-06 12:20:00,140.67,140.68,140.46,140.46,1800.0,140.67,140.68,140.46,140.46,1800.0
2024-08-06 12:25:00,140.49,140.49,140.13,140.16,4892.0,140.49,140.49,140.13,140.16,4892.0
2024-08-06 12:30:00,140.1,140.25,140.05,140.13,3141.0,140.1,140.25,140.05,140.13,3141.0
2024-08-06 12:35:00,140.16,140.5,140.05,140.49,14406.0,140.16,140.5,140.05,140.49,14406.0
2024-08-06 12:40:00,140.59,140.66,140.47,140.53,2825.0,140.59,140.66,140.47,140.53,2825.0
2024-08-06 12:45:00,140.55,140.69,140.5,140.5,3833.0,140.55,140.69,140.5,140.5,3833.0
2024-08-06 12:50:00,140.58,141.14,140.58,141.0,4659.0,140.58,141.14,140.58,141.0,4659.0
2024-08-06 12:55:00,140.99,141.16,140.99,141.05,2731.0,140.99,141.16,140.99,141.05,2731.0
2024-08-06 13:00:00,141.0,141.12,140.92,140.92,7117.0,141.0,141.12,140.92,140.92,7117.0
2024-08-06 13:05:00,140.97,140.98,140.74,140.94,2820.0,140.97,140.98,140.74,140.94,2820.0
2024-08-06 13:10:00,140.8,141.23,140.8,141.23,4543.0,140.8,141.23,140.8,141.23,4543.0
2024-08-06 13:15:00,141.19,141.24,140.95,141.0,15655.0,141.19,141.24,140.95,141.0,15655.0
2024-08-06 13:20:00,141.01,141.12,140.88,140.95,4680.0,141.01,141.12,140.88,140.95,4680.0
2024-08-06 13:25:00,141.03,141.17,140.94,141.12,7156.0,141.03,141.17,140.94,141.12,7156.0
2024-08-06 13:30:00,141.16,141.23,141.05,141.06,4643.0,141.16,141.23,141.05,141.06,4643.0
2024-08-06 13:35:00,141.14,141.21,141.07,141.17,3249.0,141.14,141.21,141.07,141.17,3249.0
2024-08-06 13:40:00,141.18,141.28,140.94,141.05,7711.0,141.18,141.28,140.94,141.05,7711.0
2024-08-06 13:45:00,140.96,141.05,140.9,141.05,4765.0,140.96,141.05,140.9,141.05,4765.0
2024-08-06 13:50:00,141.03,141.09,140.98,141.05,5361.0,141.03,141.09,140.98,141.05,5361.0
2024-08-06 13:55:00,141.02,141.2,140.99,141.01,8249.0,141.02,141.2,140.99,141.01,8249.0
2024-08-06 14:00:00,141.02,141.33,141.02,141.25,6462.0,141.02,141.33,141.02,141.25,6462.0
2024-08-06 14:05:00,141.3,141.33,141.04,141.12,6121.0,141.3,141.33,141.04,141.12,6121.0
2024-08-06 14:10:00,141.1,141.16,141.04,141.13,6322.0,141.1,141.16,141.04,141.13,6322.0
2024-08-06 14:15:00,141.14,141.32,141.14,141.32,9299.0,141.14,141.32,141.14,141.32,9299.0
2024-08-06 14:20:00,141.28,141.37,141.25,141.3,6154.0,141.28,141.37,141.25,141.3,6154.0
2024-08-06 14:25:00,141.29,141.34,141.21,141.25,53243.0,141.29,141.34,141.21,141.25,53243.0
2024-08-06 14:30:00,141.26,141.32,141.15,141.26,21274.0,141.26,141.32,141.15,141.26,21274.0
2024-08-06 14:35:00,141.27,141.33,141.06,141.21,14229.0,141.27,141.33,141.06,141.21,14229.0
2024-08-06 14:40:00,141.2,141.47,141.14,141.43,18117.0,141.2,141.47,141.14,141.43,18117.0
2024-08-06 14:45:00,141.38,141.46,141.27,141.38,5429.0,141.38,141.46,141.27,141.38,5429.0
2024-08-06 14:50:00,141.37,141.43,141.3,141.39,6197.0,141.37,141.43,141.3,141.39,6197.0
2024-08-06 14:55:00,141.27,141.35,140.92,140.97,10801.0,141.27,141.35,140.92,140.97,10801.0
2024-08-06 15:00:00,140.88,140.97,140.65,140.69,8103.0,140.88,140.97,140.65,140.69,8103.0
2024-08-06 15:05:00,140.74,140.78,140.52,140.76,8155.0,140.74,140.78,140.52,140.76,8155.0
2024-08-06 15:10:00,140.7,140.82,140.65,140.71,7317.0,140.7,140.82,140.65,140.71,7317.0
2024-08-06 15:15:00,140.71,140.71,140.44,140.61,5662.0,140.71,140.71,140.44,140.61,5662.0
2024-08-06 15:20:00,140.57,140.96,140.57,140.96,12298.0,140.57,140.96,140.57,140.96,12298.0
2024-08-06 15:25:00,140.97,141.0,140.75,140.91,10153.0,140.97,141.0,140.75,140.91,10153.0
2024-08-06 15:30:00,140.8,140.83,140.7,140.78,7610.0,140.8,140.83,140.7,140.78,7610.0
2024-08-06 15:35:00,140.81,140.84,140.7,140.71,11060.0,140.81,140.84,140.7,140.71,11060.0
2024-08-06 15:40:00,140.72,140.85,140.62,140.79,16956.0,140.72,140.85,140.62,140.79,16956.0
2024-08-06 15:45:00,140.75,140.9,140.64,140.64,13901.0,140.75,140.9,140.64,140.64,13901.0
2024-08-06 15:50:00,140.62,140.69,140.21,140.49,50699.0,140.62,140.69,140.21,140.49,50699.0
2024-08-06 15:55:00,140.51,140.52,140.04,140.05,111826.0,140.51,140.52,140.04,140.05,111826.0
2024-08-07 09:30:00,141.0,141.39,140.33,141.31,30282.0,141.0,141.39,140.33,141.31,30282.0
2024-08-07 09:35:00,141.18,141.44,140.07,140.09,29361.0,141.18,141.44,140.07,140.09,29361.0
2024-08-07 09:40:00,139.77,140.4,139.72,140.28,14872.0,139.77,140.4,139.72,140.28,14872.0
2024-08-07 09:45:00,140.36,140.64,139.94,140.22,10424.0,140.36,140.64,139.94,140.22,10424.0
2024-08-07 09:50:00,140.03,140.18,139.78,139.78,5721.0,140.03,140.18,139.78,139.78,5721.0
2024-08-07 09:55:00,139.67,139.67,139.29,139.34,16033.0,139.67,139.67,139.29,139.34,16033.0
2024-08-07 10:00:00,139.28,139.66,138.85,138.89,22301.0,139.28,139.66,138.85,138.89,22301.0
2024-08-07 10:05:00,138.9,139.03,138.64,138.69,28897.0,138.9,139.03,138.64,138.69,28897.0
2024-08-07 10:10:00,138.7,138.89,138.21,138.21,12429.0,138.7,138.89,138.21,138.21,12429.0
2024-08-07 10:15:00,138.27,138.52,137.61,137.66,30297.0,138.27,138.52,137.61,137.66,30297.0
2024-08-07 10:20:00,137.68,138.07,137.64,137.84,18628.0,137.68,138.07,137.64,137.84,18628.0
2024-08-07 10:25:00,137.77,137.84,137.14,137.35,27827.0,137.77,137.84,137.14,137.35,27827.0
2024-08-07 10:30:00,137.35,138.09,137.35,137.98,24568.0,137.35,138.09,137.35,137.98,24568.0
2024-08-07 10:35:00,137.99,138.13,137.71,138.03,7394.0,137.99,138.13,137.71,138.03,7394.0
2024-08-07 10:40:00,138.03,138.11,137.86,137.97,11662.0,138.03,138.11,137.86,137.97,11662.0
2024-08-07 10:45:00,137.93,138.35,137.86,137.9,17670.0,137.93,138.35,137.86,137.9,17670.0
2024-08-07 10:50:00,137.92,138.1,137.44,137.54,8616.0,137.92,138.1,137.44,137.54,8616.0
2024-08-07 10:55:00,137.61,137.9,137.55,137.88,4397.0,137.61,137.9,137.55,137.88,4397.0
2024-08-07 11:00:00,137.83,138.03,137.62,137.93,5166.0,137.83,138.03,137.62,137.93,5166.0
2024-08-07 11:05:00,137.88,138.06,137.71,137.93,6835.0,137.88,138.06,137.71,137.93,6835.0
2024-08-07 11:10:00,137.94,138.01,137.72,137.72,4540.0,137.94,138.01,137.72,137.72,4540.0
2024-08-07 11:15:00,137.8,137.9,137.29,137.52,19831.0,137.8,137.9,137.29,137.52,19831.0
2024-08-07 11:20:00,137.5,137.91,137.5,137.85,7364.0,137.5,137.91,137.5,137.85,7364.0
2024-08-07 11:25:00,137.77,137.88,137.64,137.67,15472.0,137.77,137.88,137.64,137.67,15472.0
2024-08-07 11:30:00,137.62,137.71,137.44,137.64,8090.0,137.62,137.71,137.44,137.64,8090.0
2024-08-07 11:35:00,137.78,137.93,137.67,137.92,4650.0,137.78,137.93,137.67,137.92,4650.0
2024-08-07 11:40:00,137.92,138.19,137.91,137.97,22905.0,137.92,138.19,137.91,137.97,22905.0
2024-08-07 11:45:00,138.08,138.08,137.06,137.25,22860.0,138.08,138.08,137.06,137.25,22860.0
2024-08-07 11:50:00,137.23,137.55,137.21,137.44,6754.0,137.23,137.55,137.21,137.44,6754.0
2024-08-07 11:55:00,137.5,137.97,137.47,137.78,4885.0,137.5,137.97,137.47,137.78,4885.0
2024-08-07 12:00:00,137.78,137.84,137.07,137.17,7569.0,137.78,137.84,137.07,137.17,7569.0
2024-08-07 12:05:00,137.13,137.35,136.96,137.28,17105.0,137.13,137.35,136.96,137.28,17105.0
2024-08-07 12:10:00,137.28,137.53,137.21,137.33,7502.0,137.28,137.53,137.21,137.33,7502.0
2024-08-07 12:15:00,137.32,137.42,137.24,137.32,7593.0,137.32,137.42,137.24,137.32,7593.0
2024-08-07 12:20:00,137.34,137.4,137.06,137.36,14608.0,137.34,137.4,137.06,137.36,14608.0
2024-08-07 12:25:00,137.33,137.45,137.14,137.3,7545.0,137.33,137.45,137.14,137.3,7545.0
2024-08-07 12:30:00,137.28,137.33,137.13,137.26,7438.0,137.28,137.33,137.13,137.26,7438.0
2024-08-07 12:35:00,137.26,137.26,137.0,137.03,5435.0,137.26,137.26,137.0,137.03,5435.0
2024-08-07 12:40:00,137.02,137.09,136.76,136.91,14258.0,137.02,137.09,136.76,136.91,14258.0
2024-08-07 12:45:00,136.91,137.03,136.8,136.94,11498.0,136.91,137.03,136.8,136.94,11498.0
2024-08-07 12:50:00,136.86,137.18,136.84,136.93,13038.0,136.86,137.18,136.84,136.93,13038.0
2024-08-07 12:55:00,136.94,137.17,136.87,137.05,8266.0,136.94,137.17,136.87,137.05,8266.0
2024-08-07 13:00:00,137.05,137.06,136.64,136.69,15995.0,137.05,137.06,136.64,136.69,15995.0
2024-08-07 13:05:00,136.69,136.69,136.41,136.49,4510.0,136.69,136.69,136.41,136.49,4510.0
2024-08-07 13:10:00,136.49,136.58,136.06,136.31,38507.0,136.49,136.58,136.06,136.31,38507.0
2024-08-07 13:15:00,136.2,136.36,136.04,136.13,7933.0,136.2,136.36,136.04,136.13,7933.0
2024-08-07 13:20:00,136.1,136.28,136.08,136.23,11242.0,136.1,136.28,136.08,136.23,11242.0
2024-08-07 13:25:00,136.23,136.61,136.23,136.5,24631.0,136.23,136.61,136.23,136.5,24631.0
2024-08-07 13:30:00,136.53,136.53,136.33,136.35,10094.0,136.53,136.53,136.33,136.35,10094.0
2024-08-07 13:35:00,136.35,136.93,136.29,136.82,13459.0,136.35,136.93,136.29,136.82,13459.0
2024-08-07 13:40:00,136.86,136.92,136.66,136.82,5014.0,136.86,136.92,136.66,136.82,5014.0
2024-08-07 13:45:00,136.75,137.0,136.66,136.78,23591.0,136.75,137.0,136.66,136.78,23591.0
2024-08-07 13:50:00,136.86,137.01,136.69,136.93,5948.0,136.86,137.01,136.69,136.93,5948.0
2024-08-07 13:55:00,136.92,137.03,136.85,137.03,5402.0,136.92,137.03,136.85,137.03,5402.0
2024-08-07 14:00:00,137.0,137.14,136.99,136.99,7047.0,137.0,137.14,136.99,136.99,7047.0
2024-08-07 14:05:00,136.99,137.05,136.76,136.84,4116.0,136.99,137.05,136.76,136.84,4116.0
2024-08-07 14:10:00,136.69,136.76,136.57,136.62,5016.0,136.69,136.76,136.57,136.62,5016.0
2024-08-07 14:15:00,136.53,136.73,136.37,136.73,5644.0,136.53,136.73,136.37,136.73,5644.0
2024-08-07 14:20:00,136.6,136.72,136.57,136.65,3362.0,136.6,136.72,136.57,136.65,3362.0
2024-08-07 14:25:00,136.69,136.91,136.68,136.78,5624.0,136.69,136.91,136.68,136.78,5624.0
2024-08-07 14:30:00,136.78,136.79,136.45,136.5,12666.0,136.78,136.79,136.45,136.5,12666.0
2024-08-07 14:35:00,136.47,136.51,136.35,136.48,6341.0,136.47,136.51,136.35,136.48,6341.0
2024-08-07 14:40:00,136.53,136.63,136.19,136.19,14602.0,136.53,136.63,136.19,136.19,14602.0
2024-08-07 14:45:00,136.19,136.23,135.87,136.06,7539.0,136.19,136.23,135.87,136.06,7539.0
2024-08-07 14:50:00,135.98,136.21,135.88,136.09,7490.0,135.98,136.21,135.88,136.09,7490.0
2024-08-07 14:55:00,136.17,136.23,136.0,136.14,7689.0,136.17,136.23,136.0,136.14,7689.0
2024-08-07 15:00:00,136.21,136.55,136.13,136.48,34170.0,136.21,136.55,136.13,136.48,34170.0
2024-08-07 15:05:00,136.48,136.48,136.19,136.22,13653.0,136.48,136.48,136.19,136.22,13653.0
2024-08-07 15:10:00,136.22,136.25,135.85,135.85,17892.0,136.22,136.25,135.85,135.85,17892.0
2024-08-07 15:15:00,135.85,136.06,135.69,135.99,33442.0,135.85,136.06,135.69,135.99,33442.0
2024-08-07 15:20:00,135.98,136.08,135.75,135.86,12697.0,135.98,136.08,135.75,135.86,12697.0
2024-08-07 15:25:00,135.86,135.98,135.66,135.9,14667.0,135.86,135.98,135.66,135.9,14667.0
2024-08-07 15:30:00,135.92,136.02,135.78,135.83,14198.0,135.92,136.02,135.78,135.83,14198.0
2024-08-07 15:35:00,135.83,136.18,135.82,136.11,24873.0,135.83,136.18,135.82,136.11,24873.0
2024-08-07 15:40:00,136.11,136.44,135.99,136.43,40083.0,136.11,136.44,135.99,136.43,40083.0
2024-08-07 15:45:00,136.44,136.45,136.17,136.26,31471.0,136.44,136.45,136.17,136.26,31471.0
2024-08-07 15:50:00,136.26,136.4,135.77,135.92,119264.0,136.26,136.4,135.77,135.92,119264.0
2024-08-07 15:55:00,135.93,136.02,135.61,135.69,236182.0,135.93,136.02,135.61,135.69,236182.0
2024-08-08 09:30:00,136.83,137.37,136.67,137.2,23009.0,136.83,137.37,136.67,137.2,23009.0
2024-08-08 09:35:00,137.36,137.58,136.56,136.77,10819.0,137.36,137.58,136.56,136.77,10819.0
2024-08-08 09:40:00,136.76,136.76,135.82,136.21,16225.0,136.76,136.76,135.82,136.21,16225.0
2024-08-08 09:45:00,135.99,136.11,135.32,135.6,10677.0,135.99,136.11,135.32,135.6,10677.0
2024-08-08 09:50:00,135.69,135.86,135.24,135.77,7055.0,135.69,135.86,135.24,135.77,7055.0
2024-08-08 09:55:00,135.81,135.92,135.55,135.75,8837.0,135.81,135.92,135.55,135.75,8837.0
2024-08-08 10:00:00,135.67,136.59,135.67,136.39,7389.0,135.67,136.59,135.67,136.39,7389.0
2024-08-08 10:05:00,136.26,136.41,135.52,135.81,5386.0,136.26,136.41,135.52,135.81,5386.0
2024-08-08 10:10:00,135.77,136.38,135.77,136.23,7486.0,135.77,136.38,135.77,136.23,7486.0
2024-08-08 10:15:00,136.19,136.19,135.95,135.95,4667.0,136.19,136.19,135.95,135.95,4667.0
2024-08-08 10:20:00,135.97,136.07,135.76,135.84,5316.0,135.97,136.07,135.76,135.84,5316.0
2024-08-08 10:25:00,136.03,136.45,136.03,136.45,11075.0,136.03,136.45,136.03,136.45,11075.0
2024-08-08 10:30:00,136.37,136.48,136.2,136.36,9658.0,136.37,136.48,136.2,136.36,9658.0
2024-08-08 10:35:00,136.37,136.58,136.34,136.44,14574.0,136.37,136.58,136.34,136.44,14574.0
2024-08-08 10:40:00,136.34,136.41,136.02,136.02,3989.0,136.34,136.41,136.02,136.02,3989.0
2024-08-08 10:45:00,136.12,136.45,136.01,136.39,7029.0,136.12,136.45,136.01,136.39,7029.0
2024-08-08 10:50:00,136.31,136.78,136.29,136.53,18692.0,136.31,136.78,136.29,136.53,18692.0
2024-08-08 10:55:00,136.46,136.58,136.24,136.46,10377.0,136.46,136.58,136.24,136.46,10377.0
2024-08-08 11:00:00,136.46,136.79,136.37,136.78,7894.0,136.46,136.79,136.37,136.78,7894.0
2024-08-08 11:05:00,136.81,136.85,136.42,136.52,16953.0,136.81,136.85,136.42,136.52,16953.0
2024-08-08 11:10:00,136.43,136.48,136.06,136.17,8342.0,136.43,136.48,136.06,136.17,8342.0
2024-08-08 11:15:00,136.15,136.31,135.84,135.84,14098.0,136.15,136.31,135.84,135.84,14098.0
2024-08-08 11:20:00,135.79,136.13,135.76,136.02,8162.0,135.79,136.13,135.76,136.02,8162.0
2024-08-08 11:25:00,136.15,136.46,136.11,136.22,7583.0,136.15,136.46,136.11,136.22,7583.0
2024-08-08 11:30:00,136.23,136.37,136.13,136.22,7871.0,136.23,136.37,136.13,136.22,7871.0
2024-08-08 11:35:00,136.22,136.44,136.17,136.21,13419.0,136.22,136.44,136.17,136.21,13419.0
2024-08-08 11:40:00,136.17,136.21,135.97,135.97,5024.0,136.17,136.21,135.97,135.97,5024.0
2024-08-08 11:45:00,136.01,136.12,135.96,136.04,15301.0,136.01,136.12,135.96,136.04,15301.0
2024-08-08 11:50:00,136.05,136.18,136.0,136.15,5506.0,136.05,136.18,136.0,136.15,5506.0
2024-08-08 11:55:00,136.18,136.25,136.09,136.15,10215.0,136.18,136.25,136.09,136.15,10215.0
2024-08-08 12:00:00,136.19,136.55,136.07,136.54,9989.0,136.19,136.55,136.07,136.54,9989.0
2024-08-08 12:05:00,136.55,136.59,136.43,136.48,7023.0,136.55,136.59,136.43,136.48,7023.0
2024-08-08 12:10:00,136.51,136.61,136.35,136.57,27515.0,136.51,136.61,136.35,136.57,27515.0
2024-08-08 12:15:00,136.61,136.7,136.5,136.61,10692.0,136.61,136.7,136.5,136.61,10692.0
2024-08-08 12:20:00,136.53,136.7,136.52,136.63,5928.0,136.53,136.7,136.52,136.63,5928.0
2024-08-08 12:25:00,136.63,136.63,136.32,136.39,16083.0,136.63,136.63,136.32,136.39,16083.0
2024-08-08 12:30:00,136.36,136.36,136.01,136.13,15608.0,136.36,136.36,136.01,136.13,15608.0
2024-08-08 12:35:00,136.16,136.16,135.92,135.99,12157.0,136.16,136.16,135.92,135.99,12157.0
2024-08-08 12:40:00,135.99,136.19,135.95,136.15,13906.0,135.99,136.19,135.95,136.15,13906.0
2024-08-08 12:45:00,136.15,136.48,136.08,136.38,12713.0,136.15,136.48,136.08,136.38,12713.0
2024-08-08 12:50:00,136.45,136.48,136.32,136.37,6112.0,136.45,136.48,136.32,136.37,6112.0
2024-08-08 12:55:00,136.36,136.44,136.11,136.19,13474.0,136.36,136.44,136.11,136.19,13474.0
2024-08-08 13:00:00,136.19,136.24,136.07,136.11,3846.0,136.19,136.24,136.07,136.11,3846.0
2024-08-08 13:05:00,136.1,136.37,136.07,136.37,11528.0,136.1,136.37,136.07,136.37,11528.0
2024-08-08 13:10:00,136.39,136.54,136.38,136.47,6740.0,136.39,136.54,136.38,136.47,6740.0
2024-08-08 13:15:00,136.55,136.8,136.42,136.73,8356.0,136.55,136.8,136.42,136.73,8356.0
2024-08-08 13:20:00,136.77,137.22,136.77,137.22,37556.0,136.77,137.22,136.77,137.22,37556.0
2024-08-08 13:25:00,137.19,137.25,136.94,136.95,15228.0,137.19,137.25,136.94,136.95,15228.0
2024-08-08 13:30:00,136.98,137.18,136.95,137.17,6020.0,136.98,137.18,136.95,137.17,6020.0
2024-08-08 13:35:00,137.17,137.17,136.82,137.05,11526.0,137.17,137.17,136.82,137.05,11526.0
2024-08-08 13:40:00,137.11,137.22,137.06,137.19,4402.0,137.11,137.22,137.06,137.19,4402.0
2024-08-08 13:45:00,137.14,137.66,137.13,137.63,26062.0,137.14,137.66,137.13,137.63,26062.0
2024-08-08 13:50:00,137.59,137.6,137.17,137.23,20210.0,137.59,137.6,137.17,137.23,20210.0
2024-08-08 13:55:00,137.23,137.28,137.06,137.28,9607.0,137.23,137.28,137.06,137.28,9607.0
2024-08-08 14:00:00,137.22,137.43,137.12,137.39,16172.0,137.22,137.43,137.12,137.39,16172.0
2024-08-08 14:05:00,137.36,137.39,137.23,137.27,6348.0,137.36,137.39,137.23,137.27,6348.0
2024-08-08 14:10:00,137.31,137.59,137.2,137.46,19733.0,137.31,137.59,137.2,137.46,19733.0
2024-08-08 14:15:00,137.5,137.57,137.4,137.42,8970.0,137.5,137.57,137.4,137.42,8970.0
2024-08-08 14:20:00,137.46,137.51,137.33,137.44,13592.0,137.46,137.51,137.33,137.44,13592.0
2024-08-08 14:25:00,137.49,137.5,137.26,137.37,12055.0,137.49,137.5,137.26,137.37,12055.0
2024-08-08 14:30:00,137.38,137.43,137.15,137.27,12837.0,137.38,137.43,137.15,137.27,12837.0
2024-08-08 14:35:00,137.27,137.27,136.95,136.95,4944.0,137.27,137.27,136.95,136.95,4944.0
2024-08-08 14:40:00,136.89,136.92,136.69,136.86,18542.0,136.89,136.92,136.69,136.86,18542.0
2024-08-08 14:45:00,136.86,137.03,136.78,136.99,8072.0,136.86,137.03,136.78,136.99,8072.0
2024-08-08 14:50:00,136.99,137.25,136.93,137.19,27554.0,136.99,137.25,136.93,137.19,27554.0
2024-08-08 14:55:00,137.18,137.37,137.09,137.13,27792.0,137.18,137.37,137.09,137.13,27792.0
2024-08-08 15:00:00,137.16,137.18,136.98,137.0,5924.0,137.16,137.18,136.98,137.0,5924.0
2024-08-08 15:05:00,137.01,137.23,136.92,137.19,13004.0,137.01,137.23,136.92,137.19,13004.0
2024-08-08 15:10:00,137.29,137.32,137.11,137.11,12852.0,137.29,137.32,137.11,137.11,12852.0
2024-08-08 15:15:00,137.11,137.23,137.0,137.06,7521.0,137.11,137.23,137.0,137.06,7521.0
2024-08-08 15:20:00,137.06,137.36,137.05,137.22,19386.0,137.06,137.36,137.05,137.22,19386.0
2024-08-08 15:25:00,137.14,137.25,137.01,137.05,15045.0,137.14,137.25,137.01,137.05,15045.0
2024-08-08 15:30:00,137.08,137.08,136.83,137.06,22725.0,137.08,137.08,136.83,137.06,22725.0
2024-08-08 15:35:00,137.06,137.14,136.97,137.1,24655.0,137.06,137.14,136.97,137.1,24655.0
2024-08-08 15:40:00,137.13,137.39,137.1,137.35,34380.0,137.13,137.39,137.1,137.35,34380.0
2024-08-08 15:45:00,137.34,137.72,137.27,137.47,42871.0,137.34,137.72,137.27,137.47,42871.0
2024-08-08 15:50:00,137.47,138.46,137.47,138.44,100459.0,137.47,138.46,137.47,138.44,100459.0
2024-08-08 15:55:00,138.45,138.87,138.32,138.77,226931.0,138.45,138.87,138.32,138.77,226931.0
2024-08-09 09:30:00,142.14,145.7,141.89,142.9,146133.0,142.14,145.7,141.89,142.9,146133.0
2024-08-09 09:35:00,143.22,143.22,141.34,141.97,92613.0,143.22,143.22,141.34,141.97,92613.0
2024-08-09 09:40:00,141.82,143.75,141.35,143.48,37946.0,141.82,143.75,141.35,143.48,37946.0
2024-08-09 09:45:00,143.73,144.19,143.29,143.8,75784.0,143.73,144.19,143.29,143.8,75784.0
2024-08-09 09:50:00,143.81,145.09,143.75,144.27,95177.0,143.81,145.09,143.75,144.27,95177.0
2024-08-09 09:55:00,144.25,144.74,143.95,144.43,27952.0,144.25,144.74,143.95,144.43,27952.0
2024-08-09 10:00:00,144.43,145.5,144.2,145.12,40847.0,144.43,145.5,144.2,145.12,40847.0
2024-08-09 10:05:00,145.08,145.18,143.89,143.99,39563.0,145.08,145.18,143.89,143.99,39563.0
2024-08-09 10:10:00,143.95,144.29,143.09,143.26,88832.0,143.95,144.29,143.09,143.26,88832.0
2024-08-09 10:15:00,143.31,143.31,142.69,142.69,37977.0,143.31,143.31,142.69,142.69,37977.0
2024-08-09 10:20:00,142.74,142.98,142.56,142.78,50574.0,142.74,142.98,142.56,142.78,50574.0
2024-08-09 10:25:00,142.89,143.82,142.77,143.82,27348.0,142.89,143.82,142.77,143.82,27348.0
2024-08-09 10:30:00,143.81,143.86,142.97,143.1,19801.0,143.81,143.86,142.97,143.1,19801.0
2024-08-09 10:35:00,143.01,143.67,142.8,143.67,26831.0,143.01,143.67,142.8,143.67,26831.0
2024-08-09 10:40:00,143.49,144.28,143.32,144.0,38907.0,143.49,144.28,143.32,144.0,38907.0
2024-08-09 10:45:00,144.03,144.32,143.93,144.26,13951.0,144.03,144.32,143.93,144.26,13951.0
2024-08-09 10:50:00,144.15,144.49,144.0,144.31,24467.0,144.15,144.49,144.0,144.31,24467.0
2024-08-09 10:55:00,144.31,144.47,143.67,143.92,12420.0,144.31,144.47,143.67,143.92,12420.0
2024-08-09 11:00:00,143.92,144.46,143.85,144.35,16279.0,143.92,144.46,143.85,144.35,16279.0
2024-08-09 11:05:00,144.38,144.45,144.03,144.07,10638.0,144.38,144.45,144.03,144.07,10638.0
2024-08-09 11:10:00,144.07,144.07,143.03,143.15,15691.0,144.07,144.07,143.03,143.15,15691.0
2024-08-09 11:15:00,143.25,143.53,142.54,142.65,17723.0,143.25,143.53,142.54,142.65,17723.0
2024-08-09 11:20:00,142.69,142.73,142.32,142.32,11250.0,142.69,142.73,142.32,142.32,11250.0
2024-08-09 11:25:00,142.5,142.79,142.04,142.08,26826.0,142.5,142.79,142.04,142.08,26826.0
2024-08-09 11:30:00,142.2,142.49,141.91,142.49,28782.0,142.2,142.49,141.91,142.49,28782.0
2024-08-09 11:35:00,142.5,142.5,141.93,141.96,14542.0,142.5,142.5,141.93,141.96,14542.0
2024-08-09 11:40:00,141.96,142.14,141.67,141.94,16932.0,141.96,142.14,141.67,141.94,16932.0
2024-08-09 11:45:00,142.02,142.43,142.02,142.4,8505.0,142.02,142.43,142.02,142.4,8505.0
2024-08-09 11:50:00,142.44,142.44,142.05,142.23,9371.0,142.44,142.44,142.05,142.23,9371.0
2024-08-09 11:55:00,142.23,142.35,142.04,142.29,17196.0,142.23,142.35,142.04,142.29,17196.0
2024-08-09 12:00:00,142.29,142.77,142.28,142.75,20252.0,142.29,142.77,142.28,142.75,20252.0
2024-08-09 12:05:00,142.69,142.71,142.49,142.57,9983.0,142.69,142.71,142.49,142.57,9983.0
2024-08-09 12:10:00,142.56,143.0,142.5,142.95,16329.0,142.56,143.0,142.5,142.95,16329.0
2024-08-09 12:15:00,142.96,143.2,142.87,143.08,17682.0,142.96,143.2,142.87,143.08,17682.0
2024-08-09 12:20:00,143.08,143.32,143.0,143.0,9545.0,143.08,143.32,143.0,143.0,9545.0
2024-08-09 12:25:00,143.07,143.33,143.06,143.13,12241.0,143.07,143.33,143.06,143.13,12241.0
2024-08-09 12:30:00,143.24,143.48,143.04,143.35,14050.0,143.24,143.48,143.04,143.35,14050.0
2024-08-09 12:35:00,143.34,143.83,143.34,143.79,13699.0,143.34,143.83,143.34,143.79,13699.0
2024-08-09 12:40:00,143.83,143.96,143.69,143.95,12607.0,143.83,143.96,143.69,143.95,12607.0
2024-08-09 12:45:00,143.95,144.0,143.62,143.93,16490.0,143.95,144.0,143.62,143.93,16490.0
2024-08-09 12:50:00,143.99,144.28,143.63,143.69,23322.0,143.99,144.28,143.63,143.69,23322.0
2024-08-09 12:55:00,143.69,144.13,143.63,144.12,8638.0,143.69,144.13,143.63,144.12,8638.0
2024-08-09 13:00:00,144.14,144.14,143.78,143.94,19646.0,144.14,144.14,143.78,143.94,19646.0
2024-08-09 13:05:00,143.93,144.19,143.93,144.05,14511.0,143.93,144.19,143.93,144.05,14511.0
2024-08-09 13:10:00,144.0,144.11,143.91,144.11,10472.0,144.0,144.11,143.91,144.11,10472.0
2024-08-09 13:15:00,144.07,144.56,144.0,144.44,12582.0,144.07,144.56,144.0,144.44,12582.0
2024-08-09 13:20:00,144.45,144.56,144.31,144.42,9241.0,144.45,144.56,144.31,144.42,9241.0
2024-08-09 13:25:00,144.44,144.51,143.56,143.61,10749.0,144.44,144.51,143.56,143.61,10749.0
2024-08-09 13:30:00,143.59,143.76,143.41,143.76,8416.0,143.59,143.76,143.41,143.76,8416.0
2024-08-09 13:35:00,143.72,143.89,143.6,143.77,7048.0,143.72,143.89,143.6,143.77,7048.0
2024-08-09 13:40:00,143.77,143.77,142.53,142.58,30041.0,143.77,143.77,142.53,142.58,30041.0
2024-08-09 13:45:00,142.56,142.84,142.54,142.68,5758.0,142.56,142.84,142.54,142.68,5758.0
2024-08-09 13:50:00,142.68,143.42,142.68,143.03,19079.0,142.68,143.42,142.68,143.03,19079.0
2024-08-09 13:55:00,143.03,143.29,142.94,143.02,5997.0,143.03,143.29,142.94,143.02,5997.0
2024-08-09 14:00:00,143.12,143.18,142.68,142.78,7914.0,143.12,143.18,142.68,142.78,7914.0
2024-08-09 14:05:00,142.78,142.96,142.58,142.71,12125.0,142.78,142.96,142.58,142.71,12125.0
2024-08-09 14:10:00,142.9,142.96,142.73,142.82,18294.0,142.9,142.96,142.73,142.82,18294.0
2024-08-09 14:15:00,142.82,142.87,142.74,142.81,22223.0,142.82,142.87,142.74,142.81,22223.0
2024-08-09 14:20:00,142.81,143.34,142.78,143.16,12769.0,142.81,143.34,142.78,143.16,12769.0
2024-08-09 14:25:00,143.16,143.18,142.75,142.75,16140.0,143.16,143.18,142.75,142.75,16140.0
2024-08-09 14:30:00,142.75,142.82,142.69,142.82,38773.0,142.75,142.82,142.69,142.82,38773.0
2024-08-09 14:35:00,142.83,143.18,142.82,143.18,5968.0,142.83,143.18,142.82,143.18,5968.0
2024-08-09 14:40:00,143.18,143.28,143.12,143.25,8203.0,143.18,143.28,143.12,143.25,8203.0
2024-08-09 14:45:00,143.25,143.57,143.24,143.44,14509.0,143.25,143.57,143.24,143.44,14509.0
2024-08-09 14:50:00,143.44,143.44,143.15,143.2,8272.0,143.44,143.44,143.15,143.2,8272.0
2024-08-09 14:55:00,143.11,143.5,143.05,143.47,9174.0,143.11,143.5,143.05,143.47,9174.0
2024-08-09 15:00:00,143.53,143.53,143.34,143.47,25107.0,143.53,143.53,143.34,143.47,25107.0
2024-08-09 15:05:00,143.43,143.6,143.18,143.4,21454.0,143.43,143.6,143.18,143.4,21454.0
2024-08-09 15:10:00,143.4,143.5,143.24,143.41,8161.0,143.4,143.5,143.24,143.41,8161.0
2024-08-09 15:15:00,143.41,143.76,143.4,143.58,11528.0,143.41,143.76,143.4,143.58,11528.0
2024-08-09 15:20:00,143.59,143.85,143.47,143.84,15383.0,143.59,143.85,143.47,143.84,15383.0
2024-08-09 15:25:00,143.77,143.89,143.64,143.74,12215.0,143.77,143.89,143.64,143.74,12215.0
2024-08-09 15:30:00,143.68,143.89,143.63,143.87,18424.0,143.68,143.89,143.63,143.87,18424.0
2024-08-09 15:35:00,143.88,144.04,143.83,144.0,21257.0,143.88,144.04,143.83,144.0,21257.0
2024-08-09 15:40:00,144.0,144.36,143.97,144.34,28101.0,144.0,144.36,143.97,144.34,28101.0
2024-08-09 15:45:00,144.34,145.39,144.31,145.21,79079.0,144.34,145.39,144.31,145.21,79079.0
2024-08-09 15:50:00,145.18,145.43,144.63,144.83,98018.0,145.18,145.43,144.63,144.83,98018.0
2024-08-09 15:55:00,144.76,145.04,144.67,144.95,239042.0,144.76,145.04,144.67,144.95,239042.0
2024-08-12 09:30:00,145.89,149.05,145.26,148.77,70956.0,145.89,149.05,145.26,148.77,70956.0
2024-08-12 09:35:00,148.72,148.97,148.14,148.28,19408.0,148.72,148.97,148.14,148.28,19408.0
2024-08-12 09:40:00,148.09,148.22,147.26,147.66,13675.0,148.09,148.22,147.26,147.66,13675.0
2024-08-12 09:45:00,147.65,148.5,147.64,148.34,11256.0,147.65,148.5,147.64,148.34,11256.0
2024-08-12 09:50:00,148.34,149.04,148.06,148.77,14068.0,148.34,149.04,148.06,148.77,14068.0
2024-08-12 09:55:00,148.82,148.9,148.33,148.47,15457.0,148.82,148.9,148.33,148.47,15457.0
2024-08-12 10:00:00,148.36,148.36,147.5,147.59,22822.0,148.36,148.36,147.5,147.59,22822.0
2024-08-12 10:05:00,147.59,148.36,147.5,148.33,22586.0,147.59,148.36,147.5,148.33,22586.0
2024-08-12 10:10:00,148.27,148.29,147.63,147.64,13123.0,148.27,148.29,147.63,147.64,13123.0
2024-08-12 10:15:00,147.53,147.85,147.05,147.2,65366.0,147.53,147.85,147.05,147.2,65366.0
2024-08-12 10:20:00,147.3,147.71,147.16,147.42,13792.0,147.3,147.71,147.16,147.42,13792.0
2024-08-12 10:25:00,147.34,148.33,147.34,148.06,16194.0,147.34,148.33,147.34,148.06,16194.0
2024-08-12 10:30:00,148.02,148.13,147.77,148.13,10386.0,148.02,148.13,147.77,148.13,10386.0
2024-08-12 10:35:00,148.01,148.11,147.85,147.98,5642.0,148.01,148.11,147.85,147.98,5642.0
2024-08-12 10:40:00,147.89,148.22,147.88,148.11,17996.0,147.89,148.22,147.88,148.11,17996.0
2024-08-12 10:45:00,148.0,148.33,147.86,148.07,8735.0,148.0,148.33,147.86,148.07,8735.0
2024-08-12 10:50:00,148.07,148.42,147.98,148.41,4414.0,148.07,148.42,147.98,148.41,4414.0
2024-08-12 10:55:00,148.43,148.6,148.28,148.43,14254.0,148.43,148.6,148.28,148.43,14254.0
2024-08-12 11:00:00,148.53,148.53,148.28,148.28,5703.0,148.53,148.53,148.28,148.28,5703.0
2024-08-12 11:05:00,148.25,148.33,147.88,148.06,10804.0,148.25,148.33,147.88,148.06,10804.0
2024-08-12 11:10:00,148.12,148.13,147.89,148.08,8837.0,148.12,148.13,147.89,148.08,8837.0
2024-08-12 11:15:00,148.14,148.56,148.08,148.5,9912.0,148.14,148.56,148.08,148.5,9912.0
2024-08-12 11:20:00,148.53,148.67,148.0,148.0,18470.0,148.53,148.67,148.0,148.0,18470.0
2024-08-12 11:25:00,148.03,148.22,147.82,148.08,12604.0,148.03,148.22,147.82,148.08,12604.0
2024-08-12 11:30:00,148.13,148.26,148.06,148.16,10289.0,148.13,148.26,148.06,148.16,10289.0
2024-08-12 11:35:00,148.13,148.66,148.13,148.66,7247.0,148.13,148.66,148.13,148.66,7247.0
2024-08-12 11:40:00,148.68,148.89,148.61,148.89,3624.0,148.68,148.89,148.61,148.89,3624.0
2024-08-12 11:45:00,148.87,148.87,148.51,148.63,5660.0,148.87,148.87,148.51,148.63,5660.0
2024-08-12 11:50:00,148.57,148.9,148.55,148.82,6098.0,148.57,148.9,148.55,148.82,6098.0
2024-08-12 11:55:00,148.78,149.17,148.78,149.11,10874.0,148.78,149.17,148.78,149.11,10874.0
2024-08-12 12:00:00,149.19,149.42,149.19,149.25,7970.0,149.19,149.42,149.19,149.25,7970.0
2024-08-12 12:05:00,149.22,149.5,148.92,149.0,12848.0,149.22,149.5,148.92,149.0,12848.0
2024-08-12 12:10:00,148.98,149.0,148.75,148.78,4809.0,148.98,149.0,148.75,148.78,4809.0
2024-08-12 12:15:00,148.9,148.9,148.51,148.52,7869.0,148.9,148.9,148.51,148.52,7869.0
2024-08-12 12:20:00,148.56,148.75,148.53,148.75,5160.0,148.56,148.75,148.53,148.75,5160.0
2024-08-12 12:25:00,148.76,148.8,148.64,148.72,3709.0,148.76,148.8,148.64,148.72,3709.0
2024-08-12 12:30:00,148.71,148.77,148.18,148.19,11573.0,148.71,148.77,148.18,148.19,11573.0
2024-08-12 12:35:00,148.19,148.44,148.18,148.44,4002.0,148.19,148.44,148.18,148.44,4002.0
2024-08-12 12:40:00,148.51,148.58,148.32,148.32,4855.0,148.51,148.58,148.32,148.32,4855.0
2024-08-12 12:45:00,148.48,148.87,148.46,148.86,10700.0,148.48,148.87,148.46,148.86,10700.0
2024-08-12 12:50:00,148.82,148.82,148.63,148.64,5428.0,148.82,148.82,148.63,148.64,5428.0
2024-08-12 12:55:00,148.68,148.68,148.27,148.27,6249.0,148.68,148.68,148.27,148.27,6249.0
2024-08-12 13:00:00,148.19,148.22,147.92,147.92,11651.0,148.19,148.22,147.92,147.92,11651.0
2024-08-12 13:05:00,147.84,147.89,147.53,147.71,8470.0,147.84,147.89,147.53,147.71,8470.0
2024-08-12 13:10:00,147.71,147.9,147.54,147.9,12285.0,147.71,147.9,147.54,147.9,12285.0
2024-08-12 13:15:00,147.93,148.1,147.81,148.1,5607.0,147.93,148.1,147.81,148.1,5607.0
2024-08-12 13:20:00,148.05,148.33,147.99,147.99,8830.0,148.05,148.33,147.99,147.99,8830.0
2024-08-12 13:25:00,148.09,148.2,147.9,148.05,9272.0,148.09,148.2,147.9,148.05,9272.0
2024-08-12 13:30:00,148.02,148.28,148.01,148.13,5272.0,148.02,148.28,148.01,148.13,5272.0
2024-08-12 13:35:00,148.22,148.29,147.97,147.97,3748.0,148.22,148.29,147.97,147.97,3748.0
2024-08-12 13:40:00,148.12,148.21,147.96,148.01,6117.0,148.12,148.21,147.96,148.01,6117.0
2024-08-12 13:45:00,148.1,148.26,148.07,148.12,6194.0,148.1,148.26,148.07,148.12,6194.0
2024-08-12 13:50:00,148.08,148.14,147.94,148.02,4059.0,148.08,148.14,147.94,148.02,4059.0
2024-08-12 13:55:00,148.02,148.11,147.92,148.11,6714.0,148.02,148.11,147.92,148.11,6714.0
2024-08-12 14:00:00,148.13,148.74,148.12,148.73,18454.0,148.13,148.74,148.12,148.73,18454.0
2024-08-12 14:05:00,148.65,148.71,148.34,148.55,6282.0,148.65,148.71,148.34,148.55,6282.0
2024-08-12 14:10:00,148.58,148.68,148.55,148.66,5550.0,148.58,148.68,148.55,148.66,5550.0
2024-08-12 14:15:00,148.77,148.87,148.68,148.83,7747.0,148.77,148.87,148.68,148.83,7747.0
2024-08-12 14:20:00,148.85,149.02,148.68,148.68,11723.0,148.85,149.02,148.68,148.68,11723.0
2024-08-12 14:25:00,148.65,148.79,148.58,148.63,17985.0,148.65,148.79,148.58,148.63,17985.0
2024-08-12 14:30:00,148.62,148.62,148.25,148.28,6230.0,148.62,148.62,148.25,148.28,6230.0
2024-08-12 14:35:00,148.26,148.42,148.26,148.37,6141.0,148.26,148.42,148.26,148.37,6141.0
2024-08-12 14:40:00,148.38,148.38,148.01,148.28,9231.0,148.38,148.38,148.01,148.28,9231.0
2024-08-12 14:45:00,148.35,148.66,148.27,148.59,37981.0,148.35,148.66,148.27,148.59,37981.0
2024-08-12 14:50:00,148.59,148.61,148.43,148.45,5619.0,148.59,148.61,148.43,148.45,5619.0
2024-08-12 14:55:00,148.54,148.63,148.43,148.53,5781.0,148.54,148.63,148.43,148.53,5781.0
2024-08-12 15:00:00,148.49,148.56,148.4,148.51,4665.0,148.49,148.56,148.4,148.51,4665.0
2024-08-12 15:05:00,148.51,148.53,148.25,148.34,6206.0,148.51,148.53,148.25,148.34,6206.0
2024-08-12 15:10:00,148.4,148.62,148.27,148.27,10907.0,148.4,148.62,148.27,148.27,10907.0
2024-08-12 15:15:00,148.22,148.31,148.09,148.27,9216.0,148.22,148.31,148.09,148.27,9216.0
2024-08-12 15:20:00,148.27,148.3,148.06,148.07,7884.0,148.27,148.3,148.06,148.07,7884.0
2024-08-12 15:25:00,148.05,148.31,148.03,148.08,11459.0,148.05,148.31,148.03,148.08,11459.0
2024-08-12 15:30:00,148.08,148.17,147.91,147.91,9436.0,148.08,148.17,147.91,147.91,9436.0
2024-08-12 15:35:00,147.89,147.98,147.88,147.94,10443.0,147.89,147.98,147.88,147.94,10443.0
2024-08-12 15:40:00,147.91,148.04,147.78,147.78,14657.0,147.91,148.04,147.78,147.78,14657.0
2024-08-12 15:45:00,147.81,147.89,147.64,147.68,18944.0,147.81,147.89,147.64,147.68,18944.0
2024-08-12 15:50:00,147.61,147.77,147.28,147.3,35760.0,147.61,147.77,147.28,147.3,35760.0
2024-08-12 15:55:00,147.35,147.59,147.0,147.31,153857.0,147.35,147.59,147.0,147.31,153857.0
2024-08-13 09:30:00,147.31,147.81,146.85,146.86,18215.0,147.31,147.81,146.85,146.86,18215.0
2024-08-13 09:35:00,146.87,147.03,146.42,146.82,4673.0,146.87,147.03,146.42,146.82,4673.0
2024-08-13 09:40:00,146.83,146.87,146.47,146.49,8461.0,146.83,146.87,146.47,146.49,8461.0
2024-08-13 09:45:00,146.37,146.86,146.36,146.83,6500.0,146.37,146.86,146.36,146.83,6500.0
2024-08-13 09:50:00,146.75,147.19,146.74,147.06,2860.0,146.75,147.19,146.74,147.06,2860.0
2024-08-13 09:55:00,146.93,146.93,146.62,146.62,7072.0,146.93,146.93,146.62,146.62,7072.0
2024-08-13 10:00:00,146.8,146.94,146.61,146.94,4556.0,146.8,146.94,146.61,146.94,4556.0
2024-08-13 10:05:00,147.04,147.31,146.94,147.3,8473.0,147.04,147.31,146.94,147.3,8473.0
2024-08-13 10:10:00,147.3,147.59,147.2,147.25,9131.0,147.3,147.59,147.2,147.25,9131.0
2024-08-13 10:15:00,147.35,147.36,146.65,146.72,21526.0,147.35,147.36,146.65,146.72,21526.0
2024-08-13 10:20:00,146.72,146.78,146.56,146.71,15519.0,146.72,146.78,146.56,146.71,15519.0
2024-08-13 10:25:00,146.71,146.76,146.49,146.55,7591.0,146.71,146.76,146.49,146.55,7591.0
2024-08-13 10:30:00,146.47,146.57,146.4,146.52,6450.0,146.47,146.57,146.4,146.52,6450.0
2024-08-13 10:35:00,146.49,146.52,146.28,146.43,10074.0,146.49,146.52,146.28,146.43,10074.0
2024-08-13 10:40:00,146.47,146.73,146.45,146.72,4500.0,146.47,146.73,146.45,146.72,4500.0
2024-08-13 10:45:00,146.73,146.95,146.73,146.95,3551.0,146.73,146.95,146.73,146.95,3551.0
2024-08-13 10:50:00,146.95,147.05,146.83,146.9,8610.0,146.95,147.05,146.83,146.9,8610.0
2024-08-13 10:55:00,146.9,147.15,146.9,147.15,10862.0,146.9,147.15,146.9,147.15,10862.0
2024-08-13 11:00:00,147.17,147.3,147.06,147.3,19501.0,147.17,147.3,147.06,147.3,19501.0
2024-08-13 11:05:00,147.36,147.45,147.03,147.03,7400.0,147.36,147.45,147.03,147.03,7400.0
2024-08-13 11:10:00,147.01,147.21,146.99,147.03,11736.0,147.01,147.21,146.99,147.03,11736.0
2024-08-13 11:15:00,146.99,147.29,146.98,147.25,7629.0,146.99,147.29,146.98,147.25,7629.0
2024-08-13 11:20:00,147.23,147.33,147.18,147.25,8193.0,147.23,147.33,147.18,147.25,8193.0
2024-08-13 11:25:00,147.26,147.26,147.07,147.15,4015.0,147.26,147.26,147.07,147.15,4015.0
2024-08-13 11:30:00,147.2,147.2,146.9,146.95,3711.0,147.2,147.2,146.9,146.95,3711.0
2024-08-13 11:35:00,146.91,146.91,146.5,146.56,10500.0,146.91,146.91,146.5,146.56,10500.0
2024-08-13 11:40:00,146.58,146.58,146.29,146.29,5455.0,146.58,146.58,146.29,146.29,5455.0
2024-08-13 11:45:00,146.22,146.25,146.12,146.22,5540.0,146.22,146.25,146.12,146.22,5540.0
2024-08-13 11:50:00,146.27,146.27,145.78,145.82,5467.0,146.27,146.27,145.78,145.82,5467.0
2024-08-13 11:55:00,145.83,145.9,145.77,145.9,3417.0,145.83,145.9,145.77,145.9,3417.0
2024-08-13 12:00:00,145.88,145.9,145.57,145.65,5047.0,145.88,145.9,145.57,145.65,5047.0
2024-08-13 12:05:00,145.59,145.74,145.29,145.38,11302.0,145.59,145.74,145.29,145.38,11302.0
2024-08-13 12:10:00,145.33,145.44,145.1,145.1,4399.0,145.33,145.44,145.1,145.1,4399.0
2024-08-13 12:15:00,145.16,145.36,145.15,145.28,8684.0,145.16,145.36,145.15,145.28,8684.0
2024-08-13 12:20:00,145.28,145.68,145.28,145.63,12512.0,145.28,145.68,145.28,145.63,12512.0
2024-08-13 12:25:00,145.63,145.78,145.49,145.57,17958.0,145.63,145.78,145.49,145.57,17958.0
2024-08-13 12:30:00,145.62,145.7,145.48,145.5,10189.0,145.62,145.7,145.48,145.5,10189.0
2024-08-13 12:35:00,145.5,145.64,145.5,145.62,4560.0,145.5,145.64,145.5,145.62,4560.0
2024-08-13 12:40:00,145.62,145.77,145.62,145.7,4140.0,145.62,145.77,145.62,145.7,4140.0
2024-08-13 12:45:00,145.75,146.12,145.7,146.07,11850.0,145.75,146.12,145.7,146.07,11850.0
2024-08-13 12:50:00,146.14,146.17,145.71,145.71,11981.0,146.14,146.17,145.71,145.71,11981.0
2024-08-13 12:55:00,145.59,145.72,145.53,145.68,5627.0,145.59,145.72,145.53,145.68,5627.0
2024-08-13 13:00:00,145.68,145.73,145.59,145.59,5882.0,145.68,145.73,145.59,145.59,5882.0
2024-08-13 13:05:00,145.56,145.82,145.55,145.63,7947.0,145.56,145.82,145.55,145.63,7947.0
2024-08-13 13:10:00,145.65,145.65,145.46,145.59,7172.0,145.65,145.65,145.46,145.59,7172.0
2024-08-13 13:15:00,145.52,145.58,145.45,145.49,3510.0,145.52,145.58,145.45,145.49,3510.0
2024-08-13 13:20:00,145.48,145.49,145.21,145.21,14541.0,145.48,145.49,145.21,145.21,14541.0
2024-08-13 13:25:00,145.2,145.28,145.09,145.19,11908.0,145.2,145.28,145.09,145.19,11908.0
2024-08-13 13:30:00,145.11,145.23,144.95,145.22,21144.0,145.11,145.23,144.95,145.22,21144.0
2024-08-13 13:35:00,145.16,145.29,145.09,145.19,6939.0,145.16,145.29,145.09,145.19,6939.0
2024-08-13 13:40:00,145.16,145.26,145.15,145.21,3951.0,145.16,145.26,145.15,145.21,3951.0
2024-08-13 13:45:00,145.18,145.32,145.07,145.31,9215.0,145.18,145.32,145.07,145.31,9215.0
2024-08-13 13:50:00,145.29,145.39,145.29,145.32,1894.0,145.29,145.39,145.29,145.32,1894.0
2024-08-13 13:55:00,145.29,145.34,145.06,145.12,6834.0,145.29,145.34,145.06,145.12,6834.0
2024-08-13 14:00:00,145.09,145.12,144.94,144.97,8207.0,145.09,145.12,144.94,144.97,8207.0
2024-08-13 14:05:00,145.03,145.04,144.95,144.99,2700.0,145.03,145.04,144.95,144.99,2700.0
2024-08-13 14:10:00,144.98,145.07,144.93,145.06,5677.0,144.98,145.07,144.93,145.06,5677.0
2024-08-13 14:15:00,145.09,145.25,145.07,145.19,13092.0,145.09,145.25,145.07,145.19,13092.0
2024-08-13 14:20:00,145.19,145.26,145.16,145.26,7358.0,145.19,145.26,145.16,145.26,7358.0
2024-08-13 14:25:00,145.21,145.21,145.0,145.01,4668.0,145.21,145.21,145.0,145.01,4668.0
2024-08-13 14:30:00,145.02,145.18,144.91,145.11,5182.0,145.02,145.18,144.91,145.11,5182.0
2024-08-13 14:35:00,145.18,145.38,145.12,145.25,11410.0,145.18,145.38,145.12,145.25,11410.0
2024-08-13 14:40:00,145.25,145.38,145.13,145.34,6402.0,145.25,145.38,145.13,145.34,6402.0
2024-08-13 14:45:00,145.34,145.36,145.25,145.32,7076.0,145.34,145.36,145.25,145.32,7076.0
2024-08-13 14:50:00,145.25,145.37,145.25,145.37,4300.0,145.25,145.37,145.25,145.37,4300.0
2024-08-13 14:55:00,145.38,145.48,145.34,145.48,4366.0,145.38,145.48,145.34,145.48,4366.0
2024-08-13 15:00:00,145.43,145.43,145.3,145.3,4200.0,145.43,145.43,145.3,145.3,4200.0
2024-08-13 15:05:00,145.3,145.3,144.99,145.06,6982.0,145.3,145.3,144.99,145.06,6982.0
2024-08-13 15:10:00,145.0,145.18,144.94,145.1,12058.0,145.0,145.18,144.94,145.1,12058.0
2024-08-13 15:15:00,145.14,145.17,144.98,144.98,7452.0,145.14,145.17,144.98,144.98,7452.0
2024-08-13 15:20:00,144.98,145.07,144.91,145.05,5010.0,144.98,145.07,144.91,145.05,5010.0
2024-08-13 15:25:00,145.06,145.25,145.04,145.25,8021.0,145.06,145.25,145.04,145.25,8021.0
2024-08-13 15:30:00,145.22,145.23,145.1,145.1,9287.0,145.22,145.23,145.1,145.1,9287.0
2024-08-13 15:35:00,145.12,145.32,145.1,145.12,7810.0,145.12,145.32,145.1,145.12,7810.0
2024-08-13 15:40:00,145.11,145.18,145.06,145.09,6959.0,145.11,145.18,145.06,145.09,6959.0
2024-08-13 15:45:00,145.14,145.16,145.04,145.09,17488.0,145.14,145.16,145.04,145.09,17488.0
2024-08-13 15:50:00,145.08,145.11,144.7,145.1,34701.0,145.08,145.11,144.7,145.1,34701.0
2024-08-13 15:55:00,144.91,145.12,144.79,144.88,93300.0,144.91,145.12,144.79,144.88,93300.0
2024-08-14 09:30:00,144.63,144.64,143.41,143.41,15271.0,144.63,144.64,143.41,143.41,15271.0
2024-08-14 09:35:00,143.36,143.84,143.29,143.36,4696.0,143.36,143.84,143.29,143.36,4696.0
2024-08-14 09:40:00,143.4,143.86,143.17,143.41,7934.0,143.4,143.86,143.17,143.41,7934.0
2024-08-14 09:45:00,143.59,144.0,143.59,144.0,6326.0,143.59,144.0,143.59,144.0,6326.0
2024-08-14 09:50:00,144.08,144.08,143.51,143.59,5874.0,144.08,144.08,143.51,143.59,5874.0
2024-08-14 09:55:00,143.59,143.84,143.28,143.84,7152.0,143.59,143.84,143.28,143.84,7152.0
2024-08-14 10:00:00,143.8,144.18,143.8,143.9,3846.0,143.8,144.18,143.8,143.9,3846.0
2024-08-14 10:05:00,143.86,143.97,143.6,143.7,10228.0,143.86,143.97,143.6,143.7,10228.0
2024-08-14 10:10:00,143.73,143.76,143.52,143.55,4539.0,143.73,143.76,143.52,143.55,4539.0
2024-08-14 10:15:00,143.46,143.76,143.43,143.69,5000.0,143.46,143.76,143.43,143.69,5000.0
2024-08-14 10:20:00,143.75,144.0,143.72,143.92,8284.0,143.75,144.0,143.72,143.92,8284.0
2024-08-14 10:25:00,143.97,144.44,143.97,144.44,5533.0,143.97,144.44,143.97,144.44,5533.0
2024-08-14 10:30:00,144.44,144.45,144.06,144.06,7887.0,144.44,144.45,144.06,144.06,7887.0
2024-08-14 10:35:00,144.14,144.32,144.13,144.28,4929.0,144.14,144.32,144.13,144.28,4929.0
2024-08-14 10:40:00,144.33,144.58,144.31,144.37,4926.0,144.33,144.58,144.31,144.37,4926.0
2024-08-14 10:45:00,144.45,144.57,144.22,144.57,5126.0,144.45,144.57,144.22,144.57,5126.0
2024-08-14 10:50:00,144.61,144.62,144.41,144.54,3844.0,144.61,144.62,144.41,144.54,3844.0
2024-08-14 10:55:00,144.64,144.78,144.53,144.78,4017.0,144.64,144.78,144.53,144.78,4017.0
2024-08-14 11:00:00,144.8,145.07,144.76,145.0,2110.0,144.8,145.07,144.76,145.0,2110.0
2024-08-14 11:05:00,145.02,145.36,144.99,145.18,11182.0,145.02,145.36,144.99,145.18,11182.0
2024-08-14 11:10:00,145.15,145.32,145.13,145.22,2384.0,145.15,145.32,145.13,145.22,2384.0
2024-08-14 11:15:00,145.32,145.35,145.18,145.33,3997.0,145.32,145.35,145.18,145.33,3997.0
2024-08-14 11:20:00,145.3,145.42,145.26,145.31,2580.0,145.3,145.42,145.26,145.31,2580.0
2024-08-14 11:25:00,145.38,145.41,145.28,145.41,2352.0,145.38,145.41,145.28,145.41,2352.0
2024-08-14 11:30:00,145.4,145.78,145.39,145.77,7259.0,145.4,145.78,145.39,145.77,7259.0
2024-08-14 11:35:00,145.72,145.88,145.67,145.88,2114.0,145.72,145.88,145.67,145.88,2114.0
2024-08-14 11:40:00,145.83,145.85,145.61,145.73,7536.0,145.83,145.85,145.61,145.73,7536.0
2024-08-14 11:45:00,145.68,145.73,145.66,145.73,615.0,145.68,145.73,145.66,145.73,615.0
2024-08-14 11:50:00,145.77,145.84,145.69,145.81,3975.0,145.77,145.84,145.69,145.81,3975.0
2024-08-14 11:55:00,145.91,145.91,145.82,145.82,1479.0,145.91,145.91,145.82,145.82,1479.0
2024-08-14 12:00:00,145.74,145.77,145.55,145.55,2988.0,145.74,145.77,145.55,145.55,2988.0
2024-08-14 12:05:00,145.61,145.73,145.54,145.54,3475.0,145.61,145.73,145.54,145.54,3475.0
2024-08-14 12:10:00,145.47,145.55,145.42,145.49,6610.0,145.47,145.55,145.42,145.49,6610.0
2024-08-14 12:15:00,145.55,145.72,145.53,145.56,3218.0,145.55,145.72,145.53,145.56,3218.0
2024-08-14 12:20:00,145.49,145.57,145.12,145.12,3245.0,145.49,145.57,145.12,145.12,3245.0
2024-08-14 12:25:00,145.16,145.22,145.05,145.18,5948.0,145.16,145.22,145.05,145.18,5948.0
2024-08-14 12:30:00,145.05,145.05,144.83,144.83,2292.0,145.05,145.05,144.83,144.83,2292.0
2024-08-14 12:35:00,144.91,144.91,144.76,144.83,2006.0,144.91,144.91,144.76,144.83,2006.0
2024-08-14 12:40:00,144.91,144.91,144.48,144.49,2332.0,144.91,144.91,144.48,144.49,2332.0
2024-08-14 12:45:00,144.54,144.77,144.53,144.55,3963.0,144.54,144.77,144.53,144.55,3963.0
2024-08-14 12:50:00,144.65,144.72,144.63,144.68,1098.0,144.65,144.72,144.63,144.68,1098.0
2024-08-14 12:55:00,144.63,144.67,144.57,144.61,1420.0,144.63,144.67,144.57,144.61,1420.0
2024-08-14 13:00:00,144.54,144.61,144.49,144.61,1900.0,144.54,144.61,144.49,144.61,1900.0
2024-08-14 13:05:00,144.66,144.93,144.66,144.92,3263.0,144.66,144.93,144.66,144.92,3263.0
2024-08-14 13:10:00,144.84,144.88,144.7,144.72,2701.0,144.84,144.88,144.7,144.72,2701.0
2024-08-14 13:15:00,144.78,144.84,144.75,144.84,1105.0,144.78,144.84,144.75,144.84,1105.0
2024-08-14 13:20:00,144.84,145.01,144.84,144.94,2816.0,144.84,145.01,144.84,144.94,2816.0
2024-08-14 13:25:00,144.97,145.06,144.79,144.83,5181.0,144.97,145.06,144.79,144.83,5181.0
2024-08-14 13:30:00,144.79,144.87,144.62,144.62,1424.0,144.79,144.87,144.62,144.62,1424.0
2024-08-14 13:35:00,144.72,144.84,144.5,144.84,9653.0,144.72,144.84,144.5,144.84,9653.0
2024-08-14 13:40:00,144.76,144.94,144.76,144.89,1602.0,144.76,144.94,144.76,144.89,1602.0
2024-08-14 13:45:00,144.86,144.91,144.74,144.87,3006.0,144.86,144.91,144.74,144.87,3006.0
2024-08-14 13:50:00,144.89,144.97,144.83,144.97,1400.0,144.89,144.97,144.83,144.97,1400.0
2024-08-14 13:55:00,144.94,145.02,144.9,144.9,2494.0,144.94,145.02,144.9,144.9,2494.0
2024-08-14 14:00:00,144.84,144.88,144.84,144.88,300.0,144.84,144.88,144.84,144.88,300.0
2024-08-14 14:05:00,144.87,144.94,144.73,144.73,2055.0,144.87,144.94,144.73,144.73,2055.0
2024-08-14 14:10:00,144.71,144.9,144.71,144.87,1200.0,144.71,144.9,144.71,144.87,1200.0
2024-08-14 14:15:00,144.89,144.97,144.83,144.97,1317.0,144.89,144.97,144.83,144.97,1317.0
2024-08-14 14:20:00,144.85,144.98,144.85,144.96,1500.0,144.85,144.98,144.85,144.96,1500.0
2024-08-14 14:25:00,144.93,145.05,144.72,144.77,2566.0,144.93,145.05,144.72,144.77,2566.0
2024-08-14 14:30:00,144.72,144.81,144.69,144.77,1152.0,144.72,144.81,144.69,144.77,1152.0
2024-08-14 14:35:00,144.71,144.76,144.71,144.71,913.0,144.71,144.76,144.71,144.71,913.0
2024-08-14 14:40:00,144.69,144.9,144.69,144.84,3387.0,144.69,144.9,144.69,144.84,3387.0
2024-08-14 14:45:00,144.84,145.03,144.83,144.92,4176.0,144.84,145.03,144.83,144.92,4176.0
2024-08-14 14:50:00,144.92,145.01,144.88,145.01,2155.0,144.92,145.01,144.88,145.01,2155.0
2024-08-14 14:55:00,145.01,145.1,144.97,145.03,3842.0,145.01,145.1,144.97,145.03,3842.0
2024-08-14 15:00:00,144.97,144.97,144.81,144.81,1000.0,144.97,144.97,144.81,144.81,1000.0
2024-08-14 15:05:00,144.82,144.86,144.78,144.8,1368.0,144.82,144.86,144.78,144.8,1368.0
2024-08-14 15:10:00,144.82,144.88,144.63,144.65,4044.0,144.82,144.88,144.63,144.65,4044.0
2024-08-14 15:15:00,144.64,144.71,144.58,144.58,1873.0,144.64,144.71,144.58,144.58,1873.0
2024-08-14 15:20:00,144.56,144.61,144.38,144.61,6297.0,144.56,144.61,144.38,144.61,6297.0
2024-08-14 15:25:00,144.62,144.69,144.49,144.57,3738.0,144.62,144.69,144.49,144.57,3738.0
2024-08-14 15:30:00,144.57,144.68,144.42,144.43,6398.0,144.57,144.68,144.42,144.43,6398.0
2024-08-14 15:35:00,144.45,144.59,144.41,144.58,3176.0,144.45,144.59,144.41,144.58,3176.0
2024-08-14 15:40:00,144.58,144.58,144.46,144.58,5456.0,144.58,144.58,144.46,144.58,5456.0
2024-08-14 15:45:00,144.61,144.85,144.61,144.84,4251.0,144.61,144.85,144.61,144.84,4251.0
2024-08-14 15:50:00,144.84,144.91,144.6,144.9,17900.0,144.84,144.91,144.6,144.9,17900.0
2024-08-14 15:55:00,144.88,145.04,144.85,144.9,60725.0,144.88,145.04,144.85,144.9,60725.0
2024-08-15 09:30:00,145.9,146.34,145.5,145.63,19870.0,145.9,146.34,145.5,145.63,19870.0
2024-08-15 09:35:00,145.65,146.11,145.51,146.11,4211.0,145.65,146.11,145.51,146.11,4211.0
2024-08-15 09:40:00,146.32,146.61,146.15,146.61,3754.0,146.32,146.61,146.15,146.61,3754.0
2024-08-15 09:45:00,146.8,147.08,146.78,146.87,5536.0,146.8,147.08,146.78,146.87,5536.0
2024-08-15 09:50:00,146.75,146.76,146.62,146.66,700.0,146.75,146.76,146.62,146.66,700.0
2024-08-15 09:55:00,146.71,146.91,146.71,146.91,3349.0,146.71,146.91,146.71,146.91,3349.0
2024-08-15 10:00:00,146.93,146.99,146.64,146.66,6684.0,146.93,146.99,146.64,146.66,6684.0
2024-08-15 10:05:00,146.64,146.72,146.46,146.63,10120.0,146.64,146.72,146.46,146.63,10120.0
2024-08-15 10:10:00,146.79,146.95,146.67,146.67,2924.0,146.79,146.95,146.67,146.67,2924.0
2024-08-15 10:15:00,146.94,147.3,146.94,147.19,2620.0,146.94,147.3,146.94,147.19,2620.0
2024-08-15 10:20:00,147.18,147.41,147.18,147.37,6313.0,147.18,147.41,147.18,147.37,6313.0
2024-08-15 10:25:00,147.53,147.61,147.37,147.37,2662.0,147.53,147.61,147.37,147.37,2662.0
2024-08-15 10:30:00,147.37,147.4,147.04,147.1,3796.0,147.37,147.4,147.04,147.1,3796.0
2024-08-15 10:35:00,147.11,147.25,147.1,147.22,900.0,147.11,147.25,147.1,147.22,900.0
2024-08-15 10:40:00,147.2,147.43,147.2,147.42,2189.0,147.2,147.43,147.2,147.42,2189.0
2024-08-15 10:45:00,147.39,147.5,147.36,147.44,3482.0,147.39,147.5,147.36,147.44,3482.0
2024-08-15 10:50:00,147.49,147.51,147.28,147.5,7023.0,147.49,147.51,147.28,147.5,7023.0
2024-08-15 10:55:00,147.39,147.65,147.39,147.5,11278.0,147.39,147.65,147.39,147.5,11278.0
2024-08-15 11:00:00,147.54,147.73,147.47,147.53,4245.0,147.54,147.73,147.47,147.53,4245.0
2024-08-15 11:05:00,147.73,147.74,147.56,147.56,1460.0,147.73,147.74,147.56,147.56,1460.0
2024-08-15 11:10:00,147.63,147.63,147.48,147.59,1763.0,147.63,147.63,147.48,147.59,1763.0
2024-08-15 11:15:00,147.66,147.76,147.65,147.69,1470.0,147.66,147.76,147.65,147.69,1470.0
2024-08-15 11:20:00,147.75,147.75,147.67,147.67,1400.0,147.75,147.75,147.67,147.67,1400.0
2024-08-15 11:25:00,147.71,147.85,147.63,147.7,2800.0,147.71,147.85,147.63,147.7,2800.0
2024-08-15 11:30:00,147.7,147.76,147.63,147.69,4102.0,147.7,147.76,147.63,147.69,4102.0
2024-08-15 11:35:00,147.76,147.95,147.66,147.95,2256.0,147.76,147.95,147.66,147.95,2256.0
2024-08-15 11:40:00,147.87,147.92,147.86,147.9,1300.0,147.87,147.92,147.86,147.9,1300.0
2024-08-15 11:45:00,147.82,147.88,147.71,147.81,1575.0,147.82,147.88,147.71,147.81,1575.0
2024-08-15 11:50:00,147.84,147.91,147.76,147.76,2156.0,147.84,147.91,147.76,147.76,2156.0
2024-08-15 11:55:00,147.78,147.78,147.51,147.54,3050.0,147.78,147.78,147.51,147.54,3050.0
2024-08-15 12:00:00,147.51,147.73,147.51,147.68,3235.0,147.51,147.73,147.51,147.68,3235.0
2024-08-15 12:05:00,147.69,147.69,147.61,147.65,2514.0,147.69,147.69,147.61,147.65,2514.0
2024-08-15 12:10:00,147.71,147.79,147.67,147.71,4152.0,147.71,147.79,147.67,147.71,4152.0
2024-08-15 12:15:00,147.72,147.84,147.72,147.74,2200.0,147.72,147.84,147.72,147.74,2200.0
2024-08-15 12:20:00,147.71,148.01,147.7,147.92,5982.0,147.71,148.01,147.7,147.92,5982.0
2024-08-15 12:25:00,147.92,147.92,147.86,147.88,2804.0,147.92,147.92,147.86,147.88,2804.0
2024-08-15 12:30:00,147.92,147.92,147.86,147.92,2500.0,147.92,147.92,147.86,147.92,2500.0
2024-08-15 12:35:00,147.96,147.96,147.74,147.83,4945.0,147.96,147.96,147.74,147.83,4945.0
2024-08-15 12:40:00,147.74,147.87,147.64,147.67,3047.0,147.74,147.87,147.64,147.67,3047.0
2024-08-15 12:45:00,147.64,147.7,147.5,147.7,5839.0,147.64,147.7,147.5,147.7,5839.0
2024-08-15 12:50:00,147.69,147.83,147.69,147.78,3168.0,147.69,147.83,147.69,147.78,3168.0
2024-08-15 12:55:00,147.76,147.96,147.73,147.96,3892.0,147.76,147.96,147.73,147.96,3892.0
2024-08-15 13:00:00,147.94,147.96,147.85,147.88,3081.0,147.94,147.96,147.85,147.88,3081.0
2024-08-15 13:05:00,147.89,147.9,147.73,147.81,6100.0,147.89,147.9,147.73,147.81,6100.0
2024-08-15 13:10:00,147.76,147.76,147.4,147.44,12295.0,147.76,147.76,147.4,147.44,12295.0
2024-08-15 13:15:00,147.43,147.58,147.39,147.55,3610.0,147.43,147.58,147.39,147.55,3610.0
2024-08-15 13:20:00,147.57,147.63,147.49,147.63,2700.0,147.57,147.63,147.49,147.63,2700.0
2024-08-15 13:25:00,147.65,147.78,147.64,147.7,5192.0,147.65,147.78,147.64,147.7,5192.0
2024-08-15 13:30:00,147.75,147.94,147.71,147.92,6832.0,147.75,147.94,147.71,147.92,6832.0
2024-08-15 13:35:00,147.96,148.03,147.91,148.0,2758.0,147.96,148.03,147.91,148.0,2758.0
2024-08-15 13:40:00,148.01,148.05,147.82,147.86,12621.0,148.01,148.05,147.82,147.86,12621.0
2024-08-15 13:45:00,147.93,147.98,147.72,147.72,4737.0,147.93,147.98,147.72,147.72,4737.0
2024-08-15 13:50:00,147.71,147.71,147.52,147.59,3636.0,147.71,147.71,147.52,147.59,3636.0
2024-08-15 13:55:00,147.54,147.64,147.48,147.51,15685.0,147.54,147.64,147.48,147.51,15685.0
2024-08-15 14:00:00,147.47,147.51,147.07,147.12,8474.0,147.47,147.51,147.07,147.12,8474.0
2024-08-15 14:05:00,147.15,147.2,146.8,146.8,3812.0,147.15,147.2,146.8,146.8,3812.0
2024-08-15 14:10:00,146.81,146.85,146.76,146.83,2069.0,146.81,146.85,146.76,146.83,2069.0
2024-08-15 14:15:00,146.83,146.88,146.64,146.73,5600.0,146.83,146.88,146.64,146.73,5600.0
2024-08-15 14:20:00,146.67,146.72,146.64,146.72,1406.0,146.67,146.72,146.64,146.72,1406.0
2024-08-15 14:25:00,146.72,146.91,146.7,146.89,5305.0,146.72,146.91,146.7,146.89,5305.0
2024-08-15 14:30:00,146.85,146.89,146.78,146.8,3900.0,146.85,146.89,146.78,146.8,3900.0
2024-08-15 14:35:00,146.86,146.93,146.76,146.76,3587.0,146.86,146.93,146.76,146.76,3587.0
2024-08-15 14:40:00,146.81,146.82,146.59,146.74,4942.0,146.81,146.82,146.59,146.74,4942.0
2024-08-15 14:45:00,146.7,146.71,146.46,146.59,5270.0,146.7,146.71,146.46,146.59,5270.0
2024-08-15 14:50:00,146.56,146.57,146.41,146.5,8315.0,146.56,146.57,146.41,146.5,8315.0
2024-08-15 14:55:00,146.53,146.54,146.29,146.33,3471.0,146.53,146.54,146.29,146.33,3471.0
2024-08-15 15:00:00,146.33,146.36,146.13,146.13,4006.0,146.33,146.36,146.13,146.13,4006.0
2024-08-15 15:05:00,146.16,146.33,146.14,146.21,9645.0,146.16,146.33,146.14,146.21,9645.0
2024-08-15 15:10:00,146.15,146.44,146.13,146.3,5027.0,146.15,146.44,146.13,146.3,5027.0
2024-08-15 15:15:00,146.3,146.32,146.22,146.31,1601.0,146.3,146.32,146.22,146.31,1601.0
2024-08-15 15:20:00,146.33,146.43,146.3,146.43,5591.0,146.33,146.43,146.3,146.43,5591.0
2024-08-15 15:25:00,146.42,146.48,146.26,146.41,9396.0,146.42,146.48,146.26,146.41,9396.0
2024-08-15 15:30:00,146.41,146.41,146.24,146.28,9493.0,146.41,146.41,146.24,146.28,9493.0
2024-08-15 15:35:00,146.25,146.34,146.12,146.19,10865.0,146.25,146.34,146.12,146.19,10865.0
2024-08-15 15:40:00,146.22,146.25,146.16,146.25,7809.0,146.22,146.25,146.16,146.25,7809.0
2024-08-15 15:45:00,146.2,146.36,146.02,146.34,14284.0,146.2,146.36,146.02,146.34,14284.0
2024-08-15 15:50:00,146.33,146.4,146.06,146.38,30614.0,146.33,146.4,146.06,146.38,30614.0
2024-08-15 15:55:00,146.39,146.68,146.29,146.46,64027.0,146.39,146.68,146.29,146.46,64027.0
2024-08-16 09:30:00,146.46,147.54,146.46,146.52,40210.0,146.46,147.54,146.46,146.52,40210.0
2024-08-16 09:35:00,146.54,146.88,146.39,146.84,2823.0,146.54,146.88,146.39,146.84,2823.0
2024-08-16 09:40:00,146.84,146.99,146.72,146.73,300.0,146.84,146.99,146.72,146.73,300.0
2024-08-16 09:45:00,146.92,146.92,146.86,146.92,500.0,146.92,146.92,146.86,146.92,500.0
2024-08-16 09:50:00,147.15,147.48,146.76,147.25,10039.0,147.15,147.48,146.76,147.25,10039.0
2024-08-16 09:55:00,147.26,147.39,147.15,147.36,8125.0,147.26,147.39,147.15,147.36,8125.0
2024-08-16 10:00:00,147.36,147.77,147.36,147.61,5968.0,147.36,147.77,147.36,147.61,5968.0
2024-08-16 10:05:00,147.54,147.61,147.32,147.34,6317.0,147.54,147.61,147.32,147.34,6317.0
2024-08-16 10:10:00,147.4,147.6,147.4,147.53,2265.0,147.4,147.6,147.4,147.53,2265.0
2024-08-16 10:15:00,147.64,148.14,147.64,148.05,15394.0,147.64,148.14,147.64,148.05,15394.0
2024-08-16 10:20:00,148.03,148.36,147.95,148.19,6684.0,148.03,148.36,147.95,148.19,6684.0
2024-08-16 10:25:00,148.21,148.36,148.02,148.02,4264.0,148.21,148.36,148.02,148.02,4264.0
2024-08-16 10:30:00,147.93,147.99,147.85,147.93,6556.0,147.93,147.99,147.85,147.93,6556.0
2024-08-16 10:35:00,147.91,148.13,147.86,148.08,5625.0,147.91,148.13,147.86,148.08,5625.0
2024-08-16 10:40:00,148.08,148.38,148.08,148.34,6261.0,148.08,148.38,148.08,148.34,6261.0
2024-08-16 10:45:00,148.33,148.61,148.33,148.39,21105.0,148.33,148.61,148.33,148.39,21105.0
2024-08-16 10:50:00,148.45,148.8,148.44,148.69,6093.0,148.45,148.8,148.44,148.69,6093.0
2024-08-16 10:55:00,148.65,148.92,148.57,148.69,10329.0,148.65,148.92,148.57,148.69,10329.0
2024-08-16 11:00:00,148.77,148.96,148.67,148.93,3600.0,148.77,148.96,148.67,148.93,3600.0
2024-08-16 11:05:00,148.86,148.98,148.78,148.87,9018.0,148.86,148.98,148.78,148.87,9018.0
2024-08-16 11:10:00,148.87,149.03,148.85,148.99,4924.0,148.87,149.03,148.85,148.99,4924.0
2024-08-16 11:15:00,148.96,149.23,148.89,149.22,8136.0,148.96,149.23,148.89,149.22,8136.0
2024-08-16 11:20:00,149.22,149.53,149.09,149.51,12164.0,149.22,149.53,149.09,149.51,12164.0
2024-08-16 11:25:00,149.52,149.56,149.13,149.41,11681.0,149.52,149.56,149.13,149.41,11681.0
2024-08-16 11:30:00,149.39,149.39,149.22,149.27,4322.0,149.39,149.39,149.22,149.27,4322.0
2024-08-16 11:35:00,149.27,149.42,149.26,149.37,6110.0,149.27,149.42,149.26,149.37,6110.0
2024-08-16 11:40:00,149.41,149.53,149.4,149.5,5500.0,149.41,149.53,149.4,149.5,5500.0
2024-08-16 11:45:00,149.5,149.59,149.49,149.55,10282.0,149.5,149.59,149.49,149.55,10282.0
2024-08-16 11:50:00,149.53,149.84,149.48,149.84,6101.0,149.53,149.84,149.48,149.84,6101.0
2024-08-16 11:55:00,149.86,149.95,149.61,149.62,11070.0,149.86,149.95,149.61,149.62,11070.0
2024-08-16 12:00:00,149.62,149.73,149.59,149.67,3217.0,149.62,149.73,149.59,149.67,3217.0
2024-08-16 12:05:00,149.63,149.75,149.49,149.71,7428.0,149.63,149.75,149.49,149.71,7428.0
2024-08-16 12:10:00,149.72,149.95,149.72,149.93,5877.0,149.72,149.95,149.72,149.93,5877.0
2024-08-16 12:15:00,149.93,150.13,149.89,150.08,19530.0,149.93,150.13,149.89,150.08,19530.0
2024-08-16 12:20:00,150.1,150.43,150.08,150.42,13874.0,150.1,150.43,150.08,150.42,13874.0
2024-08-16 12:25:00,150.47,150.67,150.34,150.67,7797.0,150.47,150.67,150.34,150.67,7797.0
2024-08-16 12:30:00,150.6,151.08,150.6,151.05,11432.0,150.6,151.08,150.6,151.05,11432.0
2024-08-16 12:35:00,151.0,151.1,150.79,150.87,13406.0,151.0,151.1,150.79,150.87,13406.0
2024-08-16 12:40:00,150.83,150.91,150.75,150.75,7892.0,150.83,150.91,150.75,150.75,7892.0
2024-08-16 12:45:00,150.77,150.77,150.59,150.68,16133.0,150.77,150.77,150.59,150.68,16133.0
2024-08-16 12:50:00,150.69,150.85,150.66,150.85,5432.0,150.69,150.85,150.66,150.85,5432.0
2024-08-16 12:55:00,150.88,150.93,150.8,150.84,51544.0,150.88,150.93,150.8,150.84,51544.0
2024-08-16 13:00:00,150.82,150.83,150.55,150.57,15781.0,150.82,150.83,150.55,150.57,15781.0
2024-08-16 13:05:00,150.56,150.65,150.25,150.28,16044.0,150.56,150.65,150.25,150.28,16044.0
2024-08-16 13:10:00,150.31,150.62,150.28,150.59,14178.0,150.31,150.62,150.28,150.59,14178.0
2024-08-16 13:15:00,150.62,150.7,150.27,150.43,10562.0,150.62,150.7,150.27,150.43,10562.0
2024-08-16 13:20:00,150.36,150.54,150.29,150.54,6997.0,150.36,150.54,150.29,150.54,6997.0
2024-08-16 13:25:00,150.53,150.59,150.5,150.56,2291.0,150.53,150.59,150.5,150.56,2291.0
2024-08-16 13:30:00,150.58,150.66,150.47,150.47,9372.0,150.58,150.66,150.47,150.47,9372.0
2024-08-16 13:35:00,150.47,150.5,150.35,150.46,9476.0,150.47,150.5,150.35,150.46,9476.0
2024-08-16 13:40:00,150.46,150.82,150.4,150.79,13214.0,150.46,150.82,150.4,150.79,13214.0
2024-08-16 13:45:00,150.79,150.79,150.49,150.59,7889.0,150.79,150.79,150.49,150.59,7889.0
2024-08-16 13:50:00,150.59,150.59,150.45,150.52,4100.0,150.59,150.59,150.45,150.52,4100.0
2024-08-16 13:55:00,150.55,150.59,150.47,150.51,5794.0,150.55,150.59,150.47,150.51,5794.0
2024-08-16 14:00:00,150.5,150.55,150.39,150.43,6281.0,150.5,150.55,150.39,150.43,6281.0
2024-08-16 14:05:00,150.39,150.39,150.12,150.23,10483.0,150.39,150.39,150.12,150.23,10483.0
2024-08-16 14:10:00,150.24,150.25,150.15,150.19,12749.0,150.24,150.25,150.15,150.19,12749.0
2024-08-16 14:15:00,150.22,150.32,150.19,150.3,5933.0,150.22,150.32,150.19,150.3,5933.0
2024-08-16 14:20:00,150.29,150.34,150.19,150.32,10951.0,150.29,150.34,150.19,150.32,10951.0
2024-08-16 14:25:00,150.34,150.34,150.28,150.28,2675.0,150.34,150.34,150.28,150.28,2675.0
2024-08-16 14:30:00,150.28,150.33,150.26,150.3,5700.0,150.28,150.33,150.26,150.3,5700.0
2024-08-16 14:35:00,150.33,150.35,150.24,150.35,4880.0,150.33,150.35,150.24,150.35,4880.0
2024-08-16 14:40:00,150.39,150.41,149.79,150.0,24710.0,150.39,150.41,149.79,150.0,24710.0
2024-08-16 14:45:00,150.0,150.18,149.96,150.14,10108.0,150.0,150.18,149.96,150.14,10108.0
2024-08-16 14:50:00,150.15,150.24,150.04,150.22,10164.0,150.15,150.24,150.04,150.22,10164.0
2024-08-16 14:55:00,150.22,150.28,150.17,150.24,4600.0,150.22,150.28,150.17,150.24,4600.0
2024-08-16 15:00:00,150.25,150.38,150.24,150.3,5531.0,150.25,150.38,150.24,150.3,5531.0
2024-08-16 15:05:00,150.27,150.29,150.1,150.12,15869.0,150.27,150.29,150.1,150.12,15869.0
2024-08-16 15:10:00,150.12,150.19,150.07,150.19,11577.0,150.12,150.19,150.07,150.19,11577.0
2024-08-16 15:15:00,150.16,150.27,150.0,150.27,11056.0,150.16,150.27,150.0,150.27,11056.0
2024-08-16 15:20:00,150.29,150.34,150.2,150.23,7179.0,150.29,150.34,150.2,150.23,7179.0
2024-08-16 15:25:00,150.29,150.38,150.18,150.3,7664.0,150.29,150.38,150.18,150.3,7664.0
2024-08-16 15:30:00,150.3,150.35,150.27,150.34,9600.0,150.3,150.35,150.27,150.34,9600.0
2024-08-16 15:35:00,150.35,150.5,150.35,150.47,14429.0,150.35,150.5,150.35,150.47,14429.0
2024-08-16 15:40:00,150.48,150.48,150.34,150.45,11320.0,150.48,150.48,150.34,150.45,11320.0
2024-08-16 15:45:00,150.45,150.53,150.33,150.49,14318.0,150.45,150.53,150.33,150.49,14318.0
2024-08-16 15:50:00,150.47,150.48,150.04,150.08,32607.0,150.47,150.48,150.04,150.08,32607.0
2024-08-16 15:55:00,150.04,150.04,149.71,149.94,116451.0,150.04,150.04,149.71,149.94,116451.0
2024-08-19 09:30:00,150.0,150.76,149.8,150.68,24037.0,150.0,150.76,149.8,150.68,24037.0
2024-08-19 09:35:00,150.46,150.68,149.79,149.84,1864.0,150.46,150.68,149.79,149.84,1864.0
2024-08-19 09:40:00,149.81,150.12,149.14,149.37,4958.0,149.81,150.12,149.14,149.37,4958.0
2024-08-19 09:45:00,149.19,149.26,148.83,149.16,5606.0,149.19,149.26,148.83,149.16,5606.0
2024-08-19 09:50:00,149.0,149.07,148.64,148.65,1993.0,149.0,149.07,148.64,148.65,1993.0
2024-08-19 09:55:00,148.61,149.5,148.6,149.12,4344.0,148.61,149.5,148.6,149.12,4344.0
2024-08-19 10:00:00,149.11,149.51,149.11,149.32,2786.0,149.11,149.51,149.11,149.32,2786.0
2024-08-19 10:05:00,149.44,149.7,149.38,149.67,1963.0,149.44,149.7,149.38,149.67,1963.0
2024-08-19 10:10:00,149.7,149.7,149.23,149.43,9536.0,149.7,149.7,149.23,149.43,9536.0
2024-08-19 10:15:00,149.43,149.47,149.18,149.26,2000.0,149.43,149.47,149.18,149.26,2000.0
2024-08-19 10:20:00,149.26,149.29,149.16,149.17,2074.0,149.26,149.29,149.16,149.17,2074.0
2024-08-19 10:25:00,149.16,149.25,148.98,148.99,2342.0,149.16,149.25,148.98,148.99,2342.0
2024-08-19 10:30:00,148.97,149.15,148.78,149.09,24885.0,148.97,149.15,148.78,149.09,24885.0
2024-08-19 10:35:00,149.11,149.11,148.82,148.82,5171.0,149.11,149.11,148.82,148.82,5171.0
2024-08-19 10:40:00,148.91,149.19,148.83,149.13,3705.0,148.91,149.19,148.83,149.13,3705.0
2024-08-19 10:45:00,149.22,149.46,149.13,149.37,2934.0,149.22,149.46,149.13,149.37,2934.0
2024-08-19 10:50:00,149.43,149.84,149.43,149.71,12466.0,149.43,149.84,149.43,149.71,12466.0
2024-08-19 10:55:00,149.69,149.89,149.67,149.89,2628.0,149.69,149.89,149.67,149.89,2628.0
2024-08-19 11:00:00,149.85,149.91,149.57,149.57,6874.0,149.85,149.91,149.57,149.57,6874.0
2024-08-19 11:05:00,149.55,149.65,149.48,149.56,1630.0,149.55,149.65,149.48,149.56,1630.0
2024-08-19 11:10:00,149.56,149.6,149.47,149.47,2480.0,149.56,149.6,149.47,149.47,2480.0
2024-08-19 11:15:00,149.53,149.72,149.5,149.68,12131.0,149.53,149.72,149.5,149.68,12131.0
2024-08-19 11:20:00,149.69,149.73,149.57,149.71,2642.0,149.69,149.73,149.57,149.71,2642.0
2024-08-19 11:25:00,149.72,149.94,149.7,149.94,2007.0,149.72,149.94,149.7,149.94,2007.0
2024-08-19 11:30:00,149.89,150.06,149.89,149.94,2052.0,149.89,150.06,149.89,149.94,2052.0
2024-08-19 11:35:00,149.99,149.99,149.63,149.66,4437.0,149.99,149.99,149.63,149.66,4437.0
2024-08-19 11:40:00,149.64,149.64,149.53,149.53,300.0,149.64,149.64,149.53,149.53,300.0
2024-08-19 11:45:00,149.61,149.75,149.59,149.74,2319.0,149.61,149.75,149.59,149.74,2319.0
2024-08-19 11:50:00,149.72,149.75,149.6,149.66,4348.0,149.72,149.75,149.6,149.66,4348.0
2024-08-19 11:55:00,149.66,149.66,149.43,149.43,3038.0,149.66,149.66,149.43,149.43,3038.0
2024-08-19 12:00:00,149.44,149.64,149.39,149.53,1787.0,149.44,149.64,149.39,149.53,1787.0
2024-08-19 12:05:00,149.53,149.68,149.48,149.68,2050.0,149.53,149.68,149.48,149.68,2050.0
2024-08-19 12:10:00,149.58,149.78,149.58,149.77,2451.0,149.58,149.78,149.58,149.77,2451.0
2024-08-19 12:15:00,149.77,149.82,149.63,149.64,3133.0,149.77,149.82,149.63,149.64,3133.0
2024-08-19 12:20:00,149.63,149.63,149.59,149.63,540.0,149.63,149.63,149.59,149.63,540.0
2024-08-19 12:25:00,149.63,149.63,149.53,149.56,1900.0,149.63,149.63,149.53,149.56,1900.0
2024-08-19 12:30:00,149.56,149.56,149.37,149.37,1400.0,149.56,149.56,149.37,149.37,1400.0
2024-08-19 12:35:00,149.44,149.44,149.37,149.43,1400.0,149.44,149.44,149.37,149.43,1400.0
2024-08-19 12:40:00,149.48,149.57,149.42,149.48,2674.0,149.48,149.57,149.42,149.48,2674.0
2024-08-19 12:45:00,149.46,149.62,149.45,149.56,3893.0,149.46,149.62,149.45,149.56,3893.0
2024-08-19 12:50:00,149.61,149.69,149.61,149.69,404.0,149.61,149.69,149.61,149.69,404.0
2024-08-19 12:55:00,149.67,149.84,149.66,149.84,1393.0,149.67,149.84,149.66,149.84,1393.0
2024-08-19 13:00:00,149.84,149.89,149.78,149.83,1156.0,149.84,149.89,149.78,149.83,1156.0
2024-08-19 13:05:00,149.89,150.14,149.89,150.12,2634.0,149.89,150.14,149.89,150.12,2634.0
2024-08-19 13:10:00,150.04,150.06,149.91,149.91,7247.0,150.04,150.06,149.91,149.91,7247.0
2024-08-19 13:15:00,150.03,150.15,149.99,150.06,1953.0,150.03,150.15,149.99,150.06,1953.0
2024-08-19 13:20:00,150.21,150.26,150.09,150.22,912.0,150.21,150.26,150.09,150.22,912.0
2024-08-19 13:25:00,150.28,150.3,150.16,150.28,1930.0,150.28,150.3,150.16,150.28,1930.0
2024-08-19 13:30:00,150.29,150.33,150.2,150.33,1167.0,150.29,150.33,150.2,150.33,1167.0
2024-08-19 13:35:00,150.19,150.37,150.19,150.33,3889.0,150.19,150.37,150.19,150.33,3889.0
2024-08-19 13:40:00,150.36,150.44,150.28,150.44,4677.0,150.36,150.44,150.28,150.44,4677.0
2024-08-19 13:45:00,150.42,150.48,150.35,150.48,3831.0,150.42,150.48,150.35,150.48,3831.0
2024-08-19 13:50:00,150.49,150.5,150.43,150.46,1980.0,150.49,150.5,150.43,150.46,1980.0
2024-08-19 13:55:00,150.46,150.46,150.43,150.46,400.0,150.46,150.46,150.43,150.46,400.0
2024-08-19 14:00:00,150.46,150.49,150.37,150.39,758.0,150.46,150.49,150.37,150.39,758.0
2024-08-19 14:05:00,150.47,150.47,150.39,150.44,1530.0,150.47,150.47,150.39,150.44,1530.0
2024-08-19 14:10:00,150.4,150.45,150.27,150.27,1782.0,150.4,150.45,150.27,150.27,1782.0
2024-08-19 14:15:00,150.15,150.15,149.91,150.06,2156.0,150.15,150.15,149.91,150.06,2156.0
2024-08-19 14:20:00,149.99,150.19,149.99,150.18,3238.0,149.99,150.19,149.99,150.18,3238.0
2024-08-19 14:25:00,150.25,150.34,150.24,150.33,2061.0,150.25,150.34,150.24,150.33,2061.0
2024-08-19 14:30:00,150.35,150.41,150.27,150.28,1313.0,150.35,150.41,150.27,150.28,1313.0
2024-08-19 14:35:00,150.24,150.29,150.23,150.29,902.0,150.24,150.29,150.23,150.29,902.0
2024-08-19 14:40:00,150.34,150.55,150.34,150.41,3534.0,150.34,150.55,150.34,150.41,3534.0
2024-08-19 14:45:00,150.38,150.53,150.37,150.44,3429.0,150.38,150.53,150.37,150.44,3429.0
2024-08-19 14:50:00,150.42,150.47,150.35,150.43,3534.0,150.42,150.47,150.35,150.43,3534.0
2024-08-19 14:55:00,150.43,150.47,150.43,150.47,1303.0,150.43,150.47,150.43,150.47,1303.0
2024-08-19 15:00:00,150.43,150.54,150.42,150.47,6603.0,150.43,150.54,150.42,150.47,6603.0
2024-08-19 15:05:00,150.44,150.62,150.38,150.59,4168.0,150.44,150.62,150.38,150.59,4168.0
2024-08-19 15:10:00,150.55,150.58,150.49,150.55,2639.0,150.55,150.58,150.49,150.55,2639.0
2024-08-19 15:15:00,150.56,150.72,150.52,150.7,4129.0,150.56,150.72,150.52,150.7,4129.0
2024-08-19 15:20:00,150.74,150.86,150.71,150.73,7327.0,150.74,150.86,150.71,150.73,7327.0
2024-08-19 15:25:00,150.76,150.77,150.68,150.68,3600.0,150.76,150.77,150.68,150.68,3600.0
2024-08-19 15:30:00,150.66,150.72,150.53,150.53,4666.0,150.66,150.72,150.53,150.53,4666.0
2024-08-19 15:35:00,150.53,150.79,150.53,150.56,12324.0,150.53,150.79,150.53,150.56,12324.0
2024-08-19 15:40:00,150.61,150.7,150.56,150.68,3041.0,150.61,150.7,150.56,150.68,3041.0
2024-08-19 15:45:00,150.68,150.68,150.32,150.32,5392.0,150.68,150.68,150.32,150.32,5392.0
2024-08-19 15:50:00,150.44,150.6,150.31,150.6,21805.0,150.44,150.6,150.31,150.6,21805.0
2024-08-19 15:55:00,150.59,150.75,150.46,150.5,82769.0,150.59,150.75,150.46,150.5,82769.0
2024-08-20 09:30:00,150.73,151.3,150.52,150.91,16767.0,150.73,151.3,150.52,150.91,16767.0
2024-08-20 09:35:00,150.98,151.29,150.88,151.03,900.0,150.98,151.29,150.88,151.03,900.0
2024-08-20 09:40:00,151.32,151.6,151.23,151.6,1998.0,151.32,151.6,151.23,151.6,1998.0
2024-08-20 09:45:00,151.59,151.72,151.54,151.55,2557.0,151.59,151.72,151.54,151.55,2557.0
2024-08-20 09:50:00,151.57,151.89,151.57,151.88,4053.0,151.57,151.89,151.57,151.88,4053.0
2024-08-20 09:55:00,151.8,151.8,151.55,151.68,6041.0,151.8,151.8,151.55,151.68,6041.0
2024-08-20 10:00:00,151.64,151.75,151.28,151.52,7200.0,151.64,151.75,151.28,151.52,7200.0
2024-08-20 10:05:00,151.27,151.47,151.27,151.37,832.0,151.27,151.47,151.27,151.37,832.0
2024-08-20 10:10:00,151.39,151.42,151.16,151.25,7269.0,151.39,151.42,151.16,151.25,7269.0
2024-08-20 10:15:00,151.14,151.15,150.75,150.87,2028.0,151.14,151.15,150.75,150.87,2028.0
2024-08-20 10:20:00,150.7,150.94,150.56,150.88,2939.0,150.7,150.94,150.56,150.88,2939.0
2024-08-20 10:25:00,150.91,151.13,150.74,150.89,8895.0,150.91,151.13,150.74,150.89,8895.0
2024-08-20 10:30:00,150.77,150.89,150.57,150.68,11330.0,150.77,150.89,150.57,150.68,11330.0
2024-08-20 10:35:00,150.58,150.66,150.48,150.48,4755.0,150.58,150.66,150.48,150.48,4755.0
2024-08-20 10:40:00,150.55,150.63,150.33,150.33,2859.0,150.55,150.63,150.33,150.33,2859.0
2024-08-20 10:45:00,150.25,150.44,150.12,150.34,16916.0,150.25,150.44,150.12,150.34,16916.0
2024-08-20 10:50:00,150.34,150.51,150.34,150.44,4207.0,150.34,150.51,150.34,150.44,4207.0
2024-08-20 10:55:00,150.49,151.0,150.39,150.91,22891.0,150.49,151.0,150.39,150.91,22891.0
2024-08-20 11:00:00,150.92,150.92,150.55,150.58,16848.0,150.92,150.92,150.55,150.58,16848.0
2024-08-20 11:05:00,150.6,150.62,150.52,150.61,1334.0,150.6,150.62,150.52,150.61,1334.0
2024-08-20 11:10:00,150.58,150.58,150.42,150.53,4525.0,150.58,150.58,150.42,150.53,4525.0
2024-08-20 11:15:00,150.56,150.57,150.47,150.54,4501.0,150.56,150.57,150.47,150.54,4501.0
2024-08-20 11:20:00,150.59,150.65,150.52,150.56,800.0,150.59,150.65,150.52,150.56,800.0
2024-08-20 11:25:00,150.53,150.59,150.2,150.22,3693.0,150.53,150.59,150.2,150.22,3693.0
2024-08-20 11:30:00,150.25,150.55,150.25,150.39,2370.0,150.25,150.55,150.25,150.39,2370.0
2024-08-20 11:35:00,150.55,150.8,150.55,150.59,2944.0,150.55,150.8,150.55,150.59,2944.0
2024-08-20 11:40:00,150.69,150.79,150.54,150.65,2094.0,150.69,150.79,150.54,150.65,2094.0
2024-08-20 11:45:00,150.56,150.62,150.55,150.61,400.0,150.56,150.62,150.55,150.61,400.0
2024-08-20 11:50:00,150.58,150.68,150.51,150.65,1441.0,150.58,150.68,150.51,150.65,1441.0
2024-08-20 11:55:00,150.66,150.75,150.65,150.75,455.0,150.66,150.75,150.65,150.75,455.0
2024-08-20 12:00:00,150.76,150.81,150.74,150.78,3516.0,150.76,150.81,150.74,150.78,3516.0
2024-08-20 12:05:00,150.68,150.72,150.61,150.72,1293.0,150.68,150.72,150.61,150.72,1293.0
2024-08-20 12:10:00,150.69,150.92,150.68,150.92,2634.0,150.69,150.92,150.68,150.92,2634.0
2024-08-20 12:15:00,150.86,150.95,150.85,150.86,928.0,150.86,150.95,150.85,150.86,928.0
2024-08-20 12:20:00,150.86,150.86,150.64,150.73,1953.0,150.86,150.86,150.64,150.73,1953.0
2024-08-20 12:25:00,150.75,150.89,150.68,150.89,1110.0,150.75,150.89,150.68,150.89,1110.0
2024-08-20 12:30:00,150.81,150.93,150.81,150.85,1180.0,150.81,150.93,150.81,150.85,1180.0
2024-08-20 12:35:00,150.86,150.86,150.83,150.84,401.0,150.86,150.86,150.83,150.84,401.0
2024-08-20 12:40:00,150.84,150.91,150.69,150.82,4936.0,150.84,150.91,150.69,150.82,4936.0
2024-08-20 12:45:00,150.83,150.89,150.75,150.84,1914.0,150.83,150.89,150.75,150.84,1914.0
2024-08-20 12:50:00,150.75,150.75,150.57,150.59,1600.0,150.75,150.75,150.57,150.59,1600.0
2024-08-20 12:55:00,150.54,150.56,150.49,150.5,823.0,150.54,150.56,150.49,150.5,823.0
2024-08-20 13:00:00,150.49,150.49,150.14,150.15,3799.0,150.49,150.49,150.14,150.15,3799.0
2024-08-20 13:05:00,150.13,150.26,150.0,150.2,2651.0,150.13,150.26,150.0,150.2,2651.0
2024-08-20 13:10:00,150.2,150.24,150.2,150.2,500.0,150.2,150.24,150.2,150.2,500.0
2024-08-20 13:15:00,150.12,150.24,150.11,150.15,900.0,150.12,150.24,150.11,150.15,900.0
2024-08-20 13:20:00,150.04,150.11,149.98,150.05,1881.0,150.04,150.11,149.98,150.05,1881.0
2024-08-20 13:25:00,150.02,150.08,150.02,150.05,500.0,150.02,150.08,150.02,150.05,500.0
2024-08-20 13:30:00,150.03,150.15,150.03,150.13,2143.0,150.03,150.15,150.03,150.13,2143.0
2024-08-20 13:35:00,150.15,150.15,150.05,150.09,2900.0,150.15,150.15,150.05,150.09,2900.0
2024-08-20 13:40:00,150.03,150.15,150.03,150.13,753.0,150.03,150.15,150.03,150.13,753.0
2024-08-20 13:45:00,150.22,150.34,150.22,150.28,1900.0,150.22,150.34,150.22,150.28,1900.0
2024-08-20 13:50:00,150.29,150.36,150.29,150.36,1081.0,150.29,150.36,150.29,150.36,1081.0
2024-08-20 13:55:00,150.31,150.32,150.22,150.26,3498.0,150.31,150.32,150.22,150.26,3498.0
2024-08-20 14:00:00,150.25,150.31,150.23,150.24,1660.0,150.25,150.31,150.23,150.24,1660.0
2024-08-20 14:05:00,150.33,150.42,150.29,150.38,10058.0,150.33,150.42,150.29,150.38,10058.0
2024-08-20 14:10:00,150.4,152.31,150.4,152.22,36759.0,150.4,152.31,150.4,152.22,36759.0
2024-08-20 14:15:00,152.15,154.08,152.15,153.97,120462.0,152.15,154.08,152.15,153.97,120462.0
2024-08-20 14:20:00,153.97,154.75,153.75,154.31,147198.0,153.97,154.75,153.75,154.31,147198.0
2024-08-20 14:25:00,154.37,155.15,154.05,154.15,108872.0,154.37,155.15,154.05,154.15,108872.0
2024-08-20 14:30:00,154.13,154.69,153.79,154.45,118774.0,154.13,154.69,153.79,154.45,118774.0
2024-08-20 14:35:00,154.41,155.04,153.82,153.97,47800.0,154.41,155.04,153.82,153.97,47800.0
2024-08-20 14:40:00,153.93,154.44,153.9,154.42,16204.0,153.93,154.44,153.9,154.42,16204.0
2024-08-20 14:45:00,154.37,154.44,153.71,154.1,27214.0,154.37,154.44,153.71,154.1,27214.0
2024-08-20 14:50:00,154.1,154.17,153.7,154.17,30905.0,154.1,154.17,153.7,154.17,30905.0
2024-08-20 14:55:00,154.16,154.77,154.1,154.13,24741.0,154.16,154.77,154.1,154.13,24741.0
2024-08-20 15:00:00,154.03,154.83,153.93,154.63,36946.0,154.03,154.83,153.93,154.63,36946.0
2024-08-20 15:05:00,154.65,155.21,154.47,155.16,27280.0,154.65,155.21,154.47,155.16,27280.0
2024-08-20 15:10:00,155.15,155.29,154.57,154.85,45295.0,155.15,155.29,154.57,154.85,45295.0
2024-08-20 15:15:00,154.93,155.04,154.62,154.93,19078.0,154.93,155.04,154.62,154.93,19078.0
2024-08-20 15:20:00,154.94,155.64,154.81,154.9,97719.0,154.94,155.64,154.81,154.9,97719.0
2024-08-20 15:25:00,154.9,154.99,154.69,154.79,10359.0,154.9,154.99,154.69,154.79,10359.0
2024-08-20 15:30:00,154.71,154.74,153.91,153.94,27773.0,154.71,154.74,153.91,153.94,27773.0
2024-08-20 15:35:00,153.95,154.3,153.83,154.2,16136.0,153.95,154.3,153.83,154.2,16136.0
2024-08-20 15:40:00,154.26,154.79,154.25,154.64,33160.0,154.26,154.79,154.25,154.64,33160.0
2024-08-20 15:45:00,154.64,154.64,154.33,154.46,11627.0,154.64,154.64,154.33,154.46,11627.0
2024-08-20 15:50:00,154.53,154.94,154.52,154.72,35380.0,154.53,154.94,154.52,154.72,35380.0
2024-08-20 15:55:00,154.77,154.87,154.52,154.87,141489.0,154.77,154.87,154.52,154.87,141489.0
2024-08-21 09:30:00,156.62,157.78,156.49,157.48,44288.0,156.62,157.78,156.49,157.48,44288.0
2024-08-21 09:35:00,157.44,158.0,157.37,157.93,12551.0,157.44,158.0,157.37,157.93,12551.0
2024-08-21 09:40:00,157.93,158.9,157.64,158.77,24292.0,157.93,158.9,157.64,158.77,24292.0
2024-08-21 09:45:00,158.71,159.15,158.65,158.9,18839.0,158.71,159.15,158.65,158.9,18839.0
2024-08-21 09:50:00,158.88,159.03,158.38,158.96,9402.0,158.88,159.03,158.38,158.96,9402.0
2024-08-21 09:55:00,158.95,159.62,158.95,159.43,15578.0,158.95,159.62,158.95,159.43,15578.0
2024-08-21 10:00:00,159.43,159.93,159.35,159.68,11794.0,159.43,159.93,159.35,159.68,11794.0
2024-08-21 10:05:00,159.61,160.18,159.61,159.97,28364.0,159.61,160.18,159.61,159.97,28364.0
2024-08-21 10:10:00,159.89,159.9,159.6,159.63,13486.0,159.89,159.9,159.6,159.63,13486.0
2024-08-21 10:15:00,159.57,159.82,159.5,159.59,14554.0,159.57,159.82,159.5,159.59,14554.0
2024-08-21 10:20:00,159.58,159.94,159.5,159.94,6686.0,159.58,159.94,159.5,159.94,6686.0
2024-08-21 10:25:00,159.87,160.12,159.84,160.06,13072.0,159.87,160.12,159.84,160.06,13072.0
2024-08-21 10:30:00,160.15,160.35,159.99,160.3,11206.0,160.15,160.35,159.99,160.3,11206.0
2024-08-21 10:35:00,160.35,160.64,160.23,160.53,23171.0,160.35,160.64,160.23,160.53,23171.0
2024-08-21 10:40:00,160.6,161.15,160.6,161.15,30184.0,160.6,161.15,160.6,161.15,30184.0
2024-08-21 10:45:00,161.03,161.37,160.93,161.0,34916.0,161.03,161.37,160.93,161.0,34916.0
2024-08-21 10:50:00,160.93,160.95,160.63,160.78,24332.0,160.93,160.95,160.63,160.78,24332.0
2024-08-21 10:55:00,160.78,160.78,160.11,160.56,20015.0,160.78,160.78,160.11,160.56,20015.0
2024-08-21 11:00:00,160.42,160.49,159.85,160.36,10590.0,160.42,160.49,159.85,160.36,10590.0
2024-08-21 11:05:00,160.45,160.47,159.89,159.9,18271.0,160.45,160.47,159.89,159.9,18271.0
2024-08-21 11:10:00,159.87,160.55,159.87,160.38,19813.0,159.87,160.55,159.87,160.38,19813.0
2024-08-21 11:15:00,160.49,160.74,160.38,160.5,9499.0,160.49,160.74,160.38,160.5,9499.0
2024-08-21 11:20:00,160.47,160.91,160.47,160.59,17914.0,160.47,160.91,160.47,160.59,17914.0
2024-08-21 11:25:00,160.56,160.67,160.42,160.45,4700.0,160.56,160.67,160.42,160.45,4700.0
2024-08-21 11:30:00,160.39,160.48,160.0,160.0,6993.0,160.39,160.48,160.0,160.0,6993.0
2024-08-21 11:35:00,160.03,160.35,160.03,160.33,5655.0,160.03,160.35,160.03,160.33,5655.0
2024-08-21 11:40:00,160.19,160.35,159.87,159.93,13999.0,160.19,160.35,159.87,159.93,13999.0
2024-08-21 11:45:00,159.97,160.15,159.96,160.03,3504.0,159.97,160.15,159.96,160.03,3504.0
2024-08-21 11:50:00,160.11,160.13,159.79,160.02,4204.0,160.11,160.13,159.79,160.02,4204.0
2024-08-21 11:55:00,159.98,159.98,159.65,159.81,15283.0,159.98,159.98,159.65,159.81,15283.0
2024-08-21 12:00:00,159.82,159.87,159.32,159.48,3835.0,159.82,159.87,159.32,159.48,3835.0
2024-08-21 12:05:00,159.49,159.51,159.23,159.38,3344.0,159.49,159.51,159.23,159.38,3344.0
2024-08-21 12:10:00,159.42,159.57,159.37,159.5,12801.0,159.42,159.57,159.37,159.5,12801.0
2024-08-21 12:15:00,159.43,159.52,159.2,159.2,7745.0,159.43,159.52,159.2,159.2,7745.0
2024-08-21 12:20:00,159.21,159.46,159.12,159.46,8032.0,159.21,159.46,159.12,159.46,8032.0
2024-08-21 12:25:00,159.52,159.67,159.47,159.52,4110.0,159.52,159.67,159.47,159.52,4110.0
2024-08-21 12:30:00,159.43,159.77,159.43,159.77,3346.0,159.43,159.77,159.43,159.77,3346.0
2024-08-21 12:35:00,159.79,159.84,159.63,159.67,2150.0,159.79,159.84,159.63,159.67,2150.0
2024-08-21 12:40:00,159.69,159.84,159.5,159.79,4158.0,159.69,159.84,159.5,159.79,4158.0
2024-08-21 12:45:00,159.85,159.88,159.4,159.45,3132.0,159.85,159.88,159.4,159.45,3132.0
2024-08-21 12:50:00,159.45,159.49,159.36,159.49,1900.0,159.45,159.49,159.36,159.49,1900.0
2024-08-21 12:55:00,159.46,159.74,159.45,159.74,2659.0,159.46,159.74,159.45,159.74,2659.0
2024-08-21 13:00:00,159.77,159.84,159.68,159.76,4850.0,159.77,159.84,159.68,159.76,4850.0
2024-08-21 13:05:00,159.81,159.86,159.7,159.78,2743.0,159.81,159.86,159.7,159.78,2743.0
2024-08-21 13:10:00,159.76,159.76,159.44,159.47,7377.0,159.76,159.76,159.44,159.47,7377.0
2024-08-21 13:15:00,159.47,159.47,159.3,159.3,2407.0,159.47,159.47,159.3,159.3,2407.0
2024-08-21 13:20:00,159.3,159.41,159.12,159.15,4532.0,159.3,159.41,159.12,159.15,4532.0
2024-08-21 13:25:00,159.16,159.41,159.07,159.41,4448.0,159.16,159.41,159.07,159.41,4448.0
2024-08-21 13:30:00,159.39,159.41,159.32,159.34,6097.0,159.39,159.41,159.32,159.34,6097.0
2024-08-21 13:35:00,159.28,159.28,159.2,159.26,1370.0,159.28,159.28,159.2,159.26,1370.0
2024-08-21 13:40:00,159.27,159.28,159.11,159.22,4401.0,159.27,159.28,159.11,159.22,4401.0
2024-08-21 13:45:00,159.16,159.29,159.14,159.27,1687.0,159.16,159.29,159.14,159.27,1687.0
2024-08-21 13:50:00,159.27,159.34,159.24,159.34,1109.0,159.27,159.34,159.24,159.34,1109.0
2024-08-21 13:55:00,159.29,159.31,159.19,159.24,3959.0,159.29,159.31,159.19,159.24,3959.0
2024-08-21 14:00:00,159.29,159.53,159.22,159.22,3971.0,159.29,159.53,159.22,159.22,3971.0
2024-08-21 14:05:00,159.22,159.37,159.14,159.37,2901.0,159.22,159.37,159.14,159.37,2901.0
2024-08-21 14:10:00,159.39,159.39,159.2,159.28,1853.0,159.39,159.39,159.2,159.28,1853.0
2024-08-21 14:15:00,159.3,159.3,159.0,159.09,3202.0,159.3,159.3,159.0,159.09,3202.0
2024-08-21 14:20:00,159.11,159.29,159.1,159.27,1838.0,159.11,159.29,159.1,159.27,1838.0
2024-08-21 14:25:00,159.32,159.35,159.28,159.35,5746.0,159.32,159.35,159.28,159.35,5746.0
2024-08-21 14:30:00,159.39,159.51,159.3,159.3,3316.0,159.39,159.51,159.3,159.3,3316.0
2024-08-21 14:35:00,159.3,159.3,159.07,159.2,4333.0,159.3,159.3,159.07,159.2,4333.0
2024-08-21 14:40:00,159.19,159.24,159.06,159.14,2397.0,159.19,159.24,159.06,159.14,2397.0
2024-08-21 14:45:00,159.08,159.27,159.01,159.2,1563.0,159.08,159.27,159.01,159.2,1563.0
2024-08-21 14:50:00,159.2,159.5,159.19,159.5,3557.0,159.2,159.5,159.19,159.5,3557.0
2024-08-21 14:55:00,159.47,159.55,159.39,159.54,4830.0,159.47,159.55,159.39,159.54,4830.0
2024-08-21 15:00:00,159.55,159.66,159.44,159.48,10136.0,159.55,159.66,159.44,159.48,10136.0
2024-08-21 15:05:00,159.57,159.6,159.47,159.5,2581.0,159.57,159.6,159.47,159.5,2581.0
2024-08-21 15:10:00,159.51,159.58,159.44,159.58,2220.0,159.51,159.58,159.44,159.58,2220.0
2024-08-21 15:15:00,159.52,159.63,159.48,159.63,2918.0,159.52,159.63,159.48,159.63,2918.0
2024-08-21 15:20:00,159.65,159.67,159.48,159.67,4827.0,159.65,159.67,159.48,159.67,4827.0
2024-08-21 15:25:00,159.67,159.79,159.57,159.7,7037.0,159.67,159.79,159.57,159.7,7037.0
2024-08-21 15:30:00,159.7,159.76,159.59,159.76,6479.0,159.7,159.76,159.59,159.76,6479.0
2024-08-21 15:35:00,159.77,159.93,159.76,159.92,11783.0,159.77,159.93,159.76,159.92,11783.0
2024-08-21 15:40:00,159.94,160.0,159.84,159.97,19303.0,159.94,160.0,159.84,159.97,19303.0
2024-08-21 15:45:00,159.97,160.0,159.77,160.0,23729.0,159.97,160.0,159.77,160.0,23729.0
2024-08-21 15:50:00,159.89,159.98,159.62,159.74,24924.0,159.89,159.98,159.62,159.74,24924.0
2024-08-21 15:55:00,159.85,160.14,159.81,160.09,91364.0,159.85,160.14,159.81,160.09,91364.0
2024-08-22 09:30:00,160.0,160.43,159.75,160.42,17266.0,160.0,160.43,159.75,160.42,17266.0
2024-08-22 09:35:00,160.7,161.14,160.57,161.13,6366.0,160.7,161.14,160.57,161.13,6366.0
2024-08-22 09:40:00,161.17,161.53,161.1,161.53,10605.0,161.17,161.53,161.1,161.53,10605.0
2024-08-22 09:45:00,161.57,161.75,161.27,161.27,16531.0,161.57,161.75,161.27,161.27,16531.0
2024-08-22 09:50:00,161.24,161.45,160.9,161.4,6197.0,161.24,161.45,160.9,161.4,6197.0
2024-08-22 09:55:00,161.43,161.63,161.38,161.45,17020.0,161.43,161.63,161.38,161.45,17020.0
2024-08-22 10:00:00,161.51,161.57,161.3,161.4,2984.0,161.51,161.57,161.3,161.4,2984.0
2024-08-22 10:05:00,161.36,161.36,161.2,161.36,3507.0,161.36,161.36,161.2,161.36,3507.0
2024-08-22 10:10:00,161.36,161.66,161.3,161.66,4879.0,161.36,161.66,161.3,161.66,4879.0
2024-08-22 10:15:00,161.7,161.7,161.16,161.19,8138.0,161.7,161.7,161.16,161.19,8138.0
2024-08-22 10:20:00,161.27,161.41,161.11,161.41,7918.0,161.27,161.41,161.11,161.41,7918.0
2024-08-22 10:25:00,161.44,161.65,161.31,161.45,8678.0,161.44,161.65,161.31,161.45,8678.0
2024-08-22 10:30:00,161.53,161.56,161.19,161.44,8073.0,161.53,161.56,161.19,161.44,8073.0
2024-08-22 10:35:00,161.54,161.79,161.49,161.79,5045.0,161.54,161.79,161.49,161.79,5045.0
2024-08-22 10:40:00,161.79,161.8,161.56,161.67,13545.0,161.79,161.8,161.56,161.67,13545.0
2024-08-22 10:45:00,161.65,161.7,161.44,161.56,8656.0,161.65,161.7,161.44,161.56,8656.0
2024-08-22 10:50:00,161.64,161.67,161.41,161.56,13466.0,161.64,161.67,161.41,161.56,13466.0
2024-08-22 10:55:00,161.58,161.63,161.45,161.5,8406.0,161.58,161.63,161.45,161.5,8406.0
2024-08-22 11:00:00,161.5,161.82,161.5,161.72,4703.0,161.5,161.82,161.5,161.72,4703.0
2024-08-22 11:05:00,161.72,161.72,161.37,161.4,2721.0,161.72,161.72,161.37,161.4,2721.0
2024-08-22 11:10:00,161.37,161.52,161.28,161.4,7084.0,161.37,161.52,161.28,161.4,7084.0
2024-08-22 11:15:00,161.4,161.55,161.31,161.44,7279.0,161.4,161.55,161.31,161.44,7279.0
2024-08-22 11:20:00,161.33,161.36,160.69,160.9,10630.0,161.33,161.36,160.69,160.9,10630.0
2024-08-22 11:25:00,160.89,160.9,160.72,160.72,1434.0,160.89,160.9,160.72,160.72,1434.0
2024-08-22 11:30:00,160.63,160.73,160.53,160.61,1979.0,160.63,160.73,160.53,160.61,1979.0
2024-08-22 11:35:00,160.69,160.75,160.52,160.72,4527.0,160.69,160.75,160.52,160.72,4527.0
2024-08-22 11:40:00,160.75,160.84,160.65,160.69,4238.0,160.75,160.84,160.65,160.69,4238.0
2024-08-22 11:45:00,160.72,160.79,160.5,160.5,9912.0,160.72,160.79,160.5,160.5,9912.0
2024-08-22 11:50:00,160.4,160.52,160.27,160.28,5963.0,160.4,160.52,160.27,160.28,5963.0
2024-08-22 11:55:00,160.27,160.36,160.1,160.19,4280.0,160.27,160.36,160.1,160.19,4280.0
2024-08-22 12:00:00,160.27,160.54,160.12,160.33,6125.0,160.27,160.54,160.12,160.33,6125.0
2024-08-22 12:05:00,160.32,160.46,160.18,160.28,4480.0,160.32,160.46,160.18,160.28,4480.0
2024-08-22 12:10:00,160.32,160.48,160.3,160.48,2085.0,160.32,160.48,160.3,160.48,2085.0
2024-08-22 12:15:00,160.54,160.58,160.35,160.57,5707.0,160.54,160.58,160.35,160.57,5707.0
2024-08-22 12:20:00,160.56,160.84,160.56,160.75,6050.0,160.56,160.84,160.56,160.75,6050.0
2024-08-22 12:25:00,160.8,160.82,160.73,160.77,2529.0,160.8,160.82,160.73,160.77,2529.0
2024-08-22 12:30:00,160.77,160.96,160.74,160.83,7398.0,160.77,160.96,160.74,160.83,7398.0
2024-08-22 12:35:00,160.77,160.89,160.76,160.79,3941.0,160.77,160.89,160.76,160.79,3941.0
2024-08-22 12:40:00,160.75,160.86,160.7,160.84,4010.0,160.75,160.86,160.7,160.84,4010.0
2024-08-22 12:45:00,160.87,160.87,160.6,160.61,2220.0,160.87,160.87,160.6,160.61,2220.0
2024-08-22 12:50:00,160.56,160.71,160.47,160.47,8637.0,160.56,160.71,160.47,160.47,8637.0
2024-08-22 12:55:00,160.46,160.47,160.03,160.03,8110.0,160.46,160.47,160.03,160.03,8110.0
2024-08-22 13:00:00,160.0,160.08,159.67,159.86,12846.0,160.0,160.08,159.67,159.86,12846.0
2024-08-22 13:05:00,159.86,159.86,159.71,159.78,5654.0,159.86,159.86,159.71,159.78,5654.0
2024-08-22 13:10:00,159.81,160.13,159.78,159.91,3604.0,159.81,160.13,159.78,159.91,3604.0
2024-08-22 13:15:00,160.1,160.22,159.96,160.14,3213.0,160.1,160.22,159.96,160.14,3213.0
2024-08-22 13:20:00,160.13,160.29,159.94,160.21,6290.0,160.13,160.29,159.94,160.21,6290.0
2024-08-22 13:25:00,160.27,160.27,160.0,160.05,6978.0,160.27,160.27,160.0,160.05,6978.0
2024-08-22 13:30:00,160.04,160.04,159.69,159.75,4094.0,160.04,160.04,159.69,159.75,4094.0
2024-08-22 13:35:00,159.66,159.86,159.66,159.75,6013.0,159.66,159.86,159.66,159.75,6013.0
2024-08-22 13:40:00,159.86,159.91,159.58,159.79,4345.0,159.86,159.91,159.58,159.79,4345.0
2024-08-22 13:45:00,159.75,159.84,159.5,159.56,3118.0,159.75,159.84,159.5,159.56,3118.0
2024-08-22 13:50:00,159.62,159.7,159.32,159.33,5000.0,159.62,159.7,159.32,159.33,5000.0
2024-08-22 13:55:00,159.4,159.47,159.27,159.37,8887.0,159.4,159.47,159.27,159.37,8887.0
2024-08-22 14:00:00,159.37,159.38,159.22,159.37,8651.0,159.37,159.38,159.22,159.37,8651.0
2024-08-22 14:05:00,159.45,159.79,159.4,159.78,5026.0,159.45,159.79,159.4,159.78,5026.0
2024-08-22 14:10:00,159.73,159.81,159.63,159.75,4654.0,159.73,159.81,159.63,159.75,4654.0
2024-08-22 14:15:00,159.7,160.1,159.7,160.1,4534.0,159.7,160.1,159.7,160.1,4534.0
2024-08-22 14:20:00,160.12,160.12,160.0,160.11,3000.0,160.12,160.12,160.0,160.11,3000.0
2024-08-22 14:25:00,160.0,160.12,160.0,160.06,2570.0,160.0,160.12,160.0,160.06,2570.0
2024-08-22 14:30:00,160.06,160.1,159.93,159.97,6157.0,160.06,160.1,159.93,159.97,6157.0
2024-08-22 14:35:00,159.93,160.01,159.87,159.88,3300.0,159.93,160.01,159.87,159.88,3300.0
2024-08-22 14:40:00,159.91,159.98,159.81,159.95,4667.0,159.91,159.98,159.81,159.95,4667.0
2024-08-22 14:45:00,159.97,160.02,159.79,159.84,1822.0,159.97,160.02,159.79,159.84,1822.0
2024-08-22 14:50:00,159.84,159.89,159.74,159.89,2050.0,159.84,159.89,159.74,159.89,2050.0
2024-08-22 14:55:00,159.82,159.87,159.63,159.63,4885.0,159.82,159.87,159.63,159.63,4885.0
2024-08-22 15:00:00,159.68,159.86,159.68,159.83,2883.0,159.68,159.86,159.68,159.83,2883.0
2024-08-22 15:05:00,159.89,159.89,159.6,159.68,2320.0,159.89,159.89,159.6,159.68,2320.0
2024-08-22 15:10:00,159.68,159.85,159.63,159.73,4068.0,159.68,159.85,159.63,159.73,4068.0
2024-08-22 15:15:00,159.82,159.82,159.59,159.69,3023.0,159.82,159.82,159.59,159.69,3023.0
2024-08-22 15:20:00,159.68,159.73,159.4,159.48,3755.0,159.68,159.73,159.4,159.48,3755.0
2024-08-22 15:25:00,159.44,159.52,159.41,159.51,4146.0,159.44,159.52,159.41,159.51,4146.0
2024-08-22 15:30:00,159.51,159.55,159.45,159.48,3065.0,159.51,159.55,159.45,159.48,3065.0
2024-08-22 15:35:00,159.48,159.58,159.42,159.48,6142.0,159.48,159.58,159.42,159.48,6142.0
2024-08-22 15:40:00,159.48,159.51,159.25,159.3,9330.0,159.48,159.51,159.25,159.3,9330.0
2024-08-22 15:45:00,159.31,159.46,159.28,159.43,10293.0,159.31,159.46,159.28,159.43,10293.0
2024-08-22 15:50:00,159.46,159.51,158.79,158.8,31493.0,159.46,159.51,158.79,158.8,31493.0
2024-08-22 15:55:00,158.91,159.05,158.52,158.7,71864.0,158.91,159.05,158.52,158.7,71864.0
2024-08-23 09:30:00,160.2,160.27,159.78,159.86,12209.0,160.2,160.27,159.78,159.86,12209.0
2024-08-23 09:35:00,159.68,160.38,159.67,160.08,1221.0,159.68,160.38,159.67,160.08,1221.0
2024-08-23 09:40:00,160.0,160.09,159.18,159.18,15951.0,160.0,160.09,159.18,159.18,15951.0
2024-08-23 09:45:00,159.28,159.81,159.19,159.67,4026.0,159.28,159.81,159.19,159.67,4026.0
2024-08-23 09:50:00,159.82,160.07,159.48,159.8,1682.0,159.82,160.07,159.48,159.8,1682.0
2024-08-23 09:55:00,159.78,159.92,159.78,159.91,3100.0,159.78,159.92,159.78,159.91,3100.0
2024-08-23 10:00:00,160.09,160.84,160.05,160.68,6121.0,160.09,160.84,160.05,160.68,6121.0
2024-08-23 10:05:00,160.75,160.75,160.35,160.44,1724.0,160.75,160.75,160.35,160.44,1724.0
2024-08-23 10:10:00,160.61,160.66,160.26,160.47,4012.0,160.61,160.66,160.26,160.47,4012.0
2024-08-23 10:15:00,160.52,160.54,159.91,160.01,6115.0,160.52,160.54,159.91,160.01,6115.0
2024-08-23 10:20:00,159.99,160.52,159.96,160.44,2953.0,159.99,160.52,159.96,160.44,2953.0
2024-08-23 10:25:00,160.44,160.9,160.43,160.8,10221.0,160.44,160.9,160.43,160.8,10221.0
2024-08-23 10:30:00,160.8,160.81,160.56,160.56,3380.0,160.8,160.81,160.56,160.56,3380.0
2024-08-23 10:35:00,160.46,160.5,160.25,160.31,4372.0,160.46,160.5,160.25,160.31,4372.0
2024-08-23 10:40:00,160.22,160.41,160.01,160.25,9600.0,160.22,160.41,160.01,160.25,9600.0
2024-08-23 10:45:00,160.23,160.23,159.83,159.96,10316.0,160.23,160.23,159.83,159.96,10316.0
2024-08-23 10:50:00,160.03,160.03,159.73,159.92,8684.0,160.03,160.03,159.73,159.92,8684.0
2024-08-23 10:55:00,159.95,160.12,159.88,160.1,4645.0,159.95,160.12,159.88,160.1,4645.0
2024-08-23 11:00:00,160.01,160.1,159.94,159.99,2600.0,160.01,160.1,159.94,159.99,2600.0
2024-08-23 11:05:00,160.04,160.26,160.0,160.2,3549.0,160.04,160.26,160.0,160.2,3549.0
2024-08-23 11:10:00,160.24,160.29,159.95,160.28,2698.0,160.24,160.29,159.95,160.28,2698.0
2024-08-23 11:15:00,160.44,160.59,160.44,160.59,1500.0,160.44,160.59,160.44,160.59,1500.0
2024-08-23 11:20:00,160.42,160.42,160.29,160.3,400.0,160.42,160.42,160.29,160.3,400.0
2024-08-23 11:25:00,160.36,160.36,160.03,160.15,2400.0,160.36,160.36,160.03,160.15,2400.0
2024-08-23 11:30:00,160.21,160.31,160.21,160.31,1138.0,160.21,160.31,160.21,160.31,1138.0
2024-08-23 11:35:00,160.29,160.42,160.29,160.39,2380.0,160.29,160.42,160.29,160.39,2380.0
2024-08-23 11:40:00,160.26,160.6,160.26,160.41,5365.0,160.26,160.6,160.26,160.41,5365.0
2024-08-23 11:45:00,160.4,160.42,160.23,160.42,3535.0,160.4,160.42,160.23,160.42,3535.0
2024-08-23 11:50:00,160.42,160.48,160.35,160.43,10238.0,160.42,160.48,160.35,160.43,10238.0
2024-08-23 11:55:00,160.51,160.67,160.39,160.4,5331.0,160.51,160.67,160.39,160.4,5331.0
2024-08-23 12:00:00,160.38,160.45,160.33,160.42,4710.0,160.38,160.45,160.33,160.42,4710.0
2024-08-23 12:05:00,160.42,160.47,160.32,160.46,3833.0,160.42,160.47,160.32,160.46,3833.0
2024-08-23 12:10:00,160.45,160.45,160.3,160.3,3635.0,160.45,160.45,160.3,160.3,3635.0
2024-08-23 12:15:00,160.33,160.5,160.15,160.5,4440.0,160.33,160.5,160.15,160.5,4440.0
2024-08-23 12:20:00,160.41,160.42,160.41,160.42,313.0,160.41,160.42,160.41,160.42,313.0
2024-08-23 12:25:00,160.38,160.41,160.1,160.1,2125.0,160.38,160.41,160.1,160.1,2125.0
2024-08-23 12:30:00,160.16,160.35,160.16,160.28,2174.0,160.16,160.35,160.16,160.28,2174.0
2024-08-23 12:35:00,160.31,160.49,159.95,159.96,5261.0,160.31,160.49,159.95,159.96,5261.0
2024-08-23 12:40:00,159.9,159.99,159.47,159.48,21734.0,159.9,159.99,159.47,159.48,21734.0
2024-08-23 12:45:00,159.53,159.54,159.24,159.24,2181.0,159.53,159.54,159.24,159.24,2181.0
2024-08-23 12:50:00,159.23,159.39,159.22,159.39,1900.0,159.23,159.39,159.22,159.39,1900.0
2024-08-23 12:55:00,159.39,159.57,159.39,159.44,1200.0,159.39,159.57,159.39,159.44,1200.0
2024-08-23 13:00:00,159.44,159.52,159.38,159.39,1305.0,159.44,159.52,159.38,159.39,1305.0
2024-08-23 13:05:00,159.34,159.47,159.34,159.47,3402.0,159.34,159.47,159.34,159.47,3402.0
2024-08-23 13:10:00,159.55,159.61,159.41,159.42,2865.0,159.55,159.61,159.41,159.42,2865.0
2024-08-23 13:15:00,159.42,159.49,159.31,159.31,1588.0,159.42,159.49,159.31,159.31,1588.0
2024-08-23 13:20:00,159.34,159.45,159.33,159.37,1562.0,159.34,159.45,159.33,159.37,1562.0
2024-08-23 13:25:00,159.33,159.74,159.23,159.62,4633.0,159.33,159.74,159.23,159.62,4633.0
2024-08-23 13:30:00,159.62,159.64,159.23,159.39,4465.0,159.62,159.64,159.23,159.39,4465.0
2024-08-23 13:35:00,159.29,159.43,159.29,159.43,900.0,159.29,159.43,159.29,159.43,900.0
2024-08-23 13:40:00,159.33,159.43,159.25,159.34,81126.0,159.33,159.43,159.25,159.34,81126.0
2024-08-23 13:45:00,159.43,159.55,159.24,159.34,17575.0,159.43,159.55,159.24,159.34,17575.0
2024-08-23 13:50:00,159.34,159.48,159.34,159.41,1500.0,159.34,159.48,159.34,159.41,1500.0
2024-08-23 13:55:00,159.47,159.5,159.36,159.45,13129.0,159.47,159.5,159.36,159.45,13129.0
2024-08-23 14:00:00,159.42,159.52,159.34,159.37,3870.0,159.42,159.52,159.34,159.37,3870.0
2024-08-23 14:05:00,159.34,159.34,159.24,159.31,500.0,159.34,159.34,159.24,159.31,500.0
2024-08-23 14:10:00,159.33,159.33,159.15,159.3,1319.0,159.33,159.33,159.15,159.3,1319.0
2024-08-23 14:15:00,159.25,159.48,159.25,159.47,21952.0,159.25,159.48,159.25,159.47,21952.0
2024-08-23 14:20:00,159.37,159.4,159.26,159.4,1800.0,159.37,159.4,159.26,159.4,1800.0
2024-08-23 14:25:00,159.41,159.44,159.32,159.44,1112.0,159.41,159.44,159.32,159.44,1112.0
2024-08-23 14:30:00,159.37,159.38,159.16,159.3,4979.0,159.37,159.38,159.16,159.3,4979.0
2024-08-23 14:35:00,159.3,159.39,159.23,159.34,1959.0,159.3,159.39,159.23,159.34,1959.0
2024-08-23 14:40:00,159.31,159.42,159.28,159.28,3328.0,159.31,159.42,159.28,159.28,3328.0
2024-08-23 14:45:00,159.28,159.29,159.2,159.2,2152.0,159.28,159.29,159.2,159.2,2152.0
2024-08-23 14:50:00,159.21,159.21,159.01,159.08,2761.0,159.21,159.21,159.01,159.08,2761.0
2024-08-23 14:55:00,159.08,159.16,158.9,158.97,6509.0,159.08,159.16,158.9,158.97,6509.0
2024-08-23 15:00:00,158.95,159.04,158.85,158.93,5422.0,158.95,159.04,158.85,158.93,5422.0
2024-08-23 15:05:00,158.96,158.98,158.8,158.95,7242.0,158.96,158.98,158.8,158.95,7242.0
2024-08-23 15:10:00,158.97,159.32,158.96,159.28,11542.0,158.97,159.32,158.96,159.28,11542.0
2024-08-23 15:15:00,159.28,159.42,159.24,159.35,5920.0,159.28,159.42,159.24,159.35,5920.0
2024-08-23 15:20:00,159.34,159.44,159.29,159.29,1600.0,159.34,159.44,159.29,159.29,1600.0
2024-08-23 15:25:00,159.37,159.49,159.29,159.39,10261.0,159.37,159.49,159.29,159.39,10261.0
2024-08-23 15:30:00,159.36,159.39,159.21,159.35,11224.0,159.36,159.39,159.21,159.35,11224.0
2024-08-23 15:35:00,159.34,159.38,159.05,159.06,4341.0,159.34,159.38,159.05,159.06,4341.0
2024-08-23 15:40:00,159.09,159.3,159.06,159.28,8587.0,159.09,159.3,159.06,159.28,8587.0
2024-08-23 15:45:00,159.27,159.72,159.26,159.49,15336.0,159.27,159.72,159.26,159.49,15336.0
2024-08-23 15:50:00,159.56,159.58,159.16,159.39,18371.0,159.56,159.58,159.16,159.39,18371.0
2024-08-23 15:55:00,159.39,159.57,159.3,159.37,49538.0,159.39,159.57,159.3,159.37,49538.0
2024-08-26 09:30:00,159.7,160.69,159.7,160.64,16182.0,159.7,160.69,159.7,160.64,16182.0
2024-08-26 09:35:00,160.59,160.95,160.38,160.95,5166.0,160.59,160.95,160.38,160.95,5166.0
2024-08-26 09:40:00,160.78,160.79,160.39,160.68,2163.0,160.78,160.79,160.39,160.68,2163.0
2024-08-26 09:45:00,160.56,160.57,160.45,160.53,2500.0,160.56,160.57,160.45,160.53,2500.0
2024-08-26 09:50:00,160.69,160.93,160.67,160.75,1100.0,160.69,160.93,160.67,160.75,1100.0
2024-08-26 09:55:00,160.76,160.86,160.67,160.86,4662.0,160.76,160.86,160.67,160.86,4662.0
2024-08-26 10:00:00,161.02,161.02,160.56,160.62,4434.0,161.02,161.02,160.56,160.62,4434.0
2024-08-26 10:05:00,160.54,160.68,160.07,160.45,4102.0,160.54,160.68,160.07,160.45,4102.0
2024-08-26 10:10:00,160.45,160.82,160.36,160.51,5262.0,160.45,160.82,160.36,160.51,5262.0
2024-08-26 10:15:00,160.58,160.58,160.42,160.42,1599.0,160.58,160.58,160.42,160.42,1599.0
2024-08-26 10:20:00,160.47,160.54,160.36,160.47,900.0,160.47,160.54,160.36,160.47,900.0
2024-08-26 10:25:00,160.52,160.52,160.18,160.18,4483.0,160.52,160.52,160.18,160.18,4483.0
2024-08-26 10:30:00,160.25,160.25,160.16,160.21,900.0,160.25,160.25,160.16,160.21,900.0
2024-08-26 10:35:00,160.18,160.35,160.09,160.14,3017.0,160.18,160.35,160.09,160.14,3017.0
2024-08-26 10:40:00,160.14,160.3,160.04,160.06,6006.0,160.14,160.3,160.04,160.06,6006.0
2024-08-26 10:45:00,160.08,160.38,160.07,160.3,2477.0,160.08,160.38,160.07,160.3,2477.0
2024-08-26 10:50:00,160.31,160.33,160.21,160.32,1200.0,160.31,160.33,160.21,160.32,1200.0
2024-08-26 10:55:00,160.31,160.31,160.14,160.15,1354.0,160.31,160.31,160.14,160.15,1354.0
2024-08-26 11:00:00,160.07,160.22,160.07,160.22,601.0,160.07,160.22,160.07,160.22,601.0
2024-08-26 11:05:00,160.2,160.2,160.16,160.18,400.0,160.2,160.2,160.16,160.18,400.0
2024-08-26 11:10:00,160.18,160.23,160.17,160.17,1400.0,160.18,160.23,160.17,160.17,1400.0
2024-08-26 11:15:00,160.16,160.25,160.09,160.22,2340.0,160.16,160.25,160.09,160.22,2340.0
2024-08-26 11:20:00,160.13,160.21,160.11,160.19,3485.0,160.13,160.21,160.11,160.19,3485.0
2024-08-26 11:25:00,160.18,160.21,160.11,160.11,1455.0,160.18,160.21,160.11,160.11,1455.0
2024-08-26 11:30:00,160.1,160.27,160.05,160.27,4325.0,160.1,160.27,160.05,160.27,4325.0
2024-08-26 11:35:00,160.33,160.38,160.32,160.38,364.0,160.33,160.38,160.32,160.38,364.0
2024-08-26 11:40:00,160.41,160.48,160.36,160.42,2088.0,160.41,160.48,160.36,160.42,2088.0
2024-08-26 11:45:00,160.34,160.45,160.22,160.4,1634.0,160.34,160.45,160.22,160.4,1634.0
2024-08-26 11:50:00,160.43,160.43,160.39,160.39,600.0,160.43,160.43,160.39,160.39,600.0
2024-08-26 11:55:00,160.33,160.37,160.3,160.3,700.0,160.33,160.37,160.3,160.3,700.0
2024-08-26 12:00:00,160.28,160.42,160.26,160.4,2674.0,160.28,160.42,160.26,160.4,2674.0
2024-08-26 12:05:00,160.41,160.57,160.41,160.51,2171.0,160.41,160.57,160.41,160.51,2171.0
2024-08-26 12:10:00,160.52,160.68,160.52,160.68,2451.0,160.52,160.68,160.52,160.68,2451.0
2024-08-26 12:15:00,160.72,160.79,160.69,160.71,1385.0,160.72,160.79,160.69,160.71,1385.0
2024-08-26 12:20:00,160.77,160.88,160.75,160.84,1600.0,160.77,160.88,160.75,160.84,1600.0
2024-08-26 12:25:00,160.77,160.93,160.77,160.88,4268.0,160.77,160.93,160.77,160.88,4268.0
2024-08-26 12:30:00,160.88,160.88,160.82,160.86,2116.0,160.88,160.88,160.82,160.86,2116.0
2024-08-26 12:35:00,160.89,160.89,160.75,160.89,3757.0,160.89,160.89,160.75,160.89,3757.0
2024-08-26 12:40:00,160.88,160.93,160.83,160.89,1688.0,160.88,160.93,160.83,160.89,1688.0
2024-08-26 12:45:00,160.93,161.0,160.91,160.97,1731.0,160.93,161.0,160.91,160.97,1731.0
2024-08-26 12:50:00,161.0,161.07,160.86,160.86,2465.0,161.0,161.07,160.86,160.86,2465.0
2024-08-26 12:55:00,160.91,161.1,160.9,161.1,3436.0,160.91,161.1,160.9,161.1,3436.0
2024-08-26 13:00:00,161.1,161.14,160.99,161.0,3279.0,161.1,161.14,160.99,161.0,3279.0
2024-08-26 13:05:00,160.97,161.07,160.92,161.02,5161.0,160.97,161.07,160.92,161.02,5161.0
2024-08-26 13:10:00,161.07,161.18,160.96,161.13,7920.0,161.07,161.18,160.96,161.13,7920.0
2024-08-26 13:15:00,161.13,161.2,160.84,161.05,13723.0,161.13,161.2,160.84,161.05,13723.0
2024-08-26 13:20:00,161.03,161.08,160.97,161.05,938.0,161.03,161.08,160.97,161.05,938.0
2024-08-26 13:25:00,161.0,161.07,160.98,160.98,1655.0,161.0,161.07,160.98,160.98,1655.0
2024-08-26 13:30:00,160.99,161.04,160.93,160.97,1345.0,160.99,161.04,160.93,160.97,1345.0
2024-08-26 13:35:00,160.96,161.18,160.96,161.03,6202.0,160.96,161.18,160.96,161.03,6202.0
2024-08-26 13:40:00,161.08,161.1,161.0,161.08,800.0,161.08,161.1,161.0,161.08,800.0
2024-08-26 13:45:00,161.1,161.11,160.93,161.05,3741.0,161.1,161.11,160.93,161.05,3741.0
2024-08-26 13:50:00,161.05,161.08,160.86,160.95,4838.0,161.05,161.08,160.86,160.95,4838.0
2024-08-26 13:55:00,160.94,160.94,160.84,160.9,3661.0,160.94,160.94,160.84,160.9,3661.0
2024-08-26 14:00:00,160.9,161.09,160.86,160.88,14323.0,160.9,161.09,160.86,160.88,14323.0
2024-08-26 14:05:00,160.88,160.88,160.52,160.53,4932.0,160.88,160.88,160.52,160.53,4932.0
2024-08-26 14:10:00,160.64,160.69,160.59,160.69,2090.0,160.64,160.69,160.59,160.69,2090.0
2024-08-26 14:15:00,160.7,160.71,160.61,160.69,2207.0,160.7,160.71,160.61,160.69,2207.0
2024-08-26 14:20:00,160.65,160.86,160.65,160.74,2257.0,160.65,160.86,160.65,160.74,2257.0
2024-08-26 14:25:00,160.74,160.74,160.63,160.64,2451.0,160.74,160.74,160.63,160.64,2451.0
2024-08-26 14:30:00,160.67,160.81,160.62,160.8,3997.0,160.67,160.81,160.62,160.8,3997.0
2024-08-26 14:35:00,160.8,160.9,160.73,160.78,3278.0,160.8,160.9,160.73,160.78,3278.0
2024-08-26 14:40:00,160.78,160.91,160.78,160.88,2419.0,160.78,160.91,160.78,160.88,2419.0
2024-08-26 14:45:00,160.91,160.95,160.9,160.9,1426.0,160.91,160.95,160.9,160.9,1426.0
2024-08-26 14:50:00,160.89,160.91,160.84,160.86,3314.0,160.89,160.91,160.84,160.86,3314.0
2024-08-26 14:55:00,160.94,160.99,160.85,160.85,2909.0,160.94,160.99,160.85,160.85,2909.0
2024-08-26 15:00:00,160.99,161.05,160.95,160.97,979.0,160.99,161.05,160.95,160.97,979.0
2024-08-26 15:05:00,160.97,160.97,160.65,160.78,21100.0,160.97,160.97,160.65,160.78,21100.0
2024-08-26 15:10:00,160.78,160.88,160.71,160.88,2685.0,160.78,160.88,160.71,160.88,2685.0
2024-08-26 15:15:00,160.92,160.95,160.85,160.86,1919.0,160.92,160.95,160.85,160.86,1919.0
2024-08-26 15:20:00,160.91,161.0,160.89,160.99,3037.0,160.91,161.0,160.89,160.99,3037.0
2024-08-26 15:25:00,160.97,161.0,160.8,160.81,7178.0,160.97,161.0,160.8,160.81,7178.0
2024-08-26 15:30:00,160.81,160.84,160.68,160.68,2201.0,160.81,160.84,160.68,160.68,2201.0
2024-08-26 15:35:00,160.64,160.65,160.53,160.53,1730.0,160.64,160.65,160.53,160.53,1730.0
2024-08-26 15:40:00,160.51,160.73,160.51,160.53,4904.0,160.51,160.73,160.51,160.53,4904.0
2024-08-26 15:45:00,160.51,160.66,160.45,160.45,3735.0,160.51,160.66,160.45,160.45,3735.0
2024-08-26 15:50:00,160.49,160.58,160.3,160.53,22481.0,160.49,160.58,160.3,160.53,22481.0
2024-08-26 15:55:00,160.37,160.44,160.08,160.44,30630.0,160.37,160.44,160.08,160.44,30630.0
2024-08-27 09:30:00,160.06,160.97,160.06,160.96,9538.0,160.06,160.97,160.06,160.96,9538.0
2024-08-27 09:35:00,160.72,161.08,160.46,160.78,7789.0,160.72,161.08,160.46,160.78,7789.0
2024-08-27 09:40:00,160.68,160.8,160.35,160.4,2502.0,160.68,160.8,160.35,160.4,2502.0
2024-08-27 09:45:00,160.28,160.69,160.28,160.69,1152.0,160.28,160.69,160.28,160.69,1152.0
2024-08-27 09:50:00,160.68,161.02,160.61,160.94,2511.0,160.68,161.02,160.61,160.94,2511.0
2024-08-27 09:55:00,160.93,161.08,160.89,160.89,4644.0,160.93,161.08,160.89,160.89,4644.0
2024-08-27 10:00:00,161.09,161.1,160.88,160.88,1716.0,161.09,161.1,160.88,160.88,1716.0
2024-08-27 10:05:00,161.0,161.09,160.98,161.05,7000.0,161.0,161.09,160.98,161.05,7000.0
2024-08-27 10:10:00,161.11,161.12,161.02,161.11,11118.0,161.11,161.12,161.02,161.11,11118.0
2024-08-27 10:15:00,161.12,161.37,161.04,161.18,2907.0,161.12,161.37,161.04,161.18,2907.0
2024-08-27 10:20:00,161.22,161.48,161.22,161.47,1812.0,161.22,161.48,161.22,161.47,1812.0
2024-08-27 10:25:00,161.57,161.72,161.57,161.69,1590.0,161.57,161.72,161.57,161.69,1590.0
2024-08-27 10:30:00,161.83,161.83,161.7,161.76,3618.0,161.83,161.83,161.7,161.76,3618.0
2024-08-27 10:35:00,161.78,161.78,161.64,161.75,4385.0,161.78,161.78,161.64,161.75,4385.0
2024-08-27 10:40:00,161.64,161.77,161.63,161.69,1814.0,161.64,161.77,161.63,161.69,1814.0
2024-08-27 10:45:00,161.86,161.92,161.34,161.43,4761.0,161.86,161.92,161.34,161.43,4761.0
2024-08-27 10:50:00,161.32,161.43,161.29,161.42,1609.0,161.32,161.43,161.29,161.42,1609.0
2024-08-27 10:55:00,161.35,161.66,161.35,161.66,2064.0,161.35,161.66,161.35,161.66,2064.0
2024-08-27 11:00:00,161.68,161.77,161.57,161.64,8641.0,161.68,161.77,161.57,161.64,8641.0
2024-08-27 11:05:00,161.59,161.74,161.53,161.71,3483.0,161.59,161.74,161.53,161.71,3483.0
2024-08-27 11:10:00,161.69,161.7,161.51,161.64,3101.0,161.69,161.7,161.51,161.64,3101.0
2024-08-27 11:15:00,161.68,161.68,161.44,161.51,1876.0,161.68,161.68,161.44,161.51,1876.0
2024-08-27 11:20:00,161.49,161.6,161.31,161.32,1275.0,161.49,161.6,161.31,161.32,1275.0
2024-08-27 11:25:00,161.27,161.34,161.08,161.08,1643.0,161.27,161.34,161.08,161.08,1643.0
2024-08-27 11:30:00,161.01,161.12,160.93,160.94,3790.0,161.01,161.12,160.93,160.94,3790.0
2024-08-27 11:35:00,160.95,160.95,160.77,160.77,2757.0,160.95,160.95,160.77,160.77,2757.0
2024-08-27 11:40:00,160.75,160.88,160.75,160.83,2612.0,160.75,160.88,160.75,160.83,2612.0
2024-08-27 11:45:00,160.84,160.88,160.82,160.82,1315.0,160.84,160.88,160.82,160.82,1315.0
2024-08-27 11:50:00,160.92,160.92,160.58,160.58,3551.0,160.92,160.92,160.58,160.58,3551.0
2024-08-27 11:55:00,160.52,160.74,160.44,160.65,9946.0,160.52,160.74,160.44,160.65,9946.0
2024-08-27 12:00:00,160.7,160.7,160.46,160.46,1895.0,160.7,160.7,160.46,160.46,1895.0
2024-08-27 12:05:00,160.42,160.42,160.28,160.28,700.0,160.42,160.42,160.28,160.28,700.0
2024-08-27 12:10:00,160.3,160.57,160.3,160.57,2269.0,160.3,160.57,160.3,160.57,2269.0
2024-08-27 12:15:00,160.6,160.6,160.6,160.6,255.0,160.6,160.6,160.6,160.6,255.0
2024-08-27 12:20:00,160.61,160.61,160.48,160.49,2069.0,160.61,160.61,160.48,160.49,2069.0
2024-08-27 12:25:00,160.49,160.55,160.47,160.55,1036.0,160.49,160.55,160.47,160.55,1036.0
2024-08-27 12:30:00,160.59,160.7,160.58,160.66,1900.0,160.59,160.7,160.58,160.66,1900.0
2024-08-27 12:35:00,160.62,160.62,160.29,160.31,1938.0,160.62,160.62,160.29,160.31,1938.0
2024-08-27 12:40:00,160.31,160.32,160.16,160.21,1440.0,160.31,160.32,160.16,160.21,1440.0
2024-08-27 12:45:00,160.21,160.32,160.21,160.31,651.0,160.21,160.32,160.21,160.31,651.0
2024-08-27 12:50:00,160.31,160.41,160.31,160.34,800.0,160.31,160.41,160.31,160.34,800.0
2024-08-27 12:55:00,160.3,160.4,160.3,160.4,250.0,160.3,160.4,160.3,160.4,250.0
2024-08-27 13:00:00,160.3,160.33,160.24,160.27,3634.0,160.3,160.33,160.24,160.27,3634.0
2024-08-27 13:05:00,160.31,160.38,160.28,160.28,3371.0,160.31,160.38,160.28,160.28,3371.0
2024-08-27 13:10:00,160.28,160.37,160.24,160.31,7259.0,160.28,160.37,160.24,160.31,7259.0
2024-08-27 13:15:00,160.31,160.37,160.25,160.31,2921.0,160.31,160.37,160.25,160.31,2921.0
2024-08-27 13:20:00,160.26,160.29,160.21,160.22,1451.0,160.26,160.29,160.21,160.22,1451.0
2024-08-27 13:25:00,160.24,160.61,160.24,160.61,6721.0,160.24,160.61,160.24,160.61,6721.0
2024-08-27 13:30:00,160.65,160.76,160.57,160.58,3190.0,160.65,160.76,160.57,160.58,3190.0
2024-08-27 13:35:00,160.6,160.64,160.58,160.58,746.0,160.6,160.64,160.58,160.58,746.0
2024-08-27 13:40:00,160.6,160.66,160.49,160.66,5721.0,160.6,160.66,160.49,160.66,5721.0
2024-08-27 13:45:00,160.72,160.72,160.72,160.72,400.0,160.72,160.72,160.72,160.72,400.0
2024-08-27 13:50:00,160.71,160.82,160.65,160.75,1963.0,160.71,160.82,160.65,160.75,1963.0
2024-08-27 13:55:00,160.76,160.84,160.73,160.77,4424.0,160.76,160.84,160.73,160.77,4424.0
2024-08-27 14:00:00,160.79,160.88,160.78,160.86,2581.0,160.79,160.88,160.78,160.86,2581.0
2024-08-27 14:05:00,160.88,160.89,160.73,160.77,5027.0,160.88,160.89,160.73,160.77,5027.0
2024-08-27 14:10:00,160.81,160.86,160.75,160.86,2762.0,160.81,160.86,160.75,160.86,2762.0
2024-08-27 14:15:00,160.81,160.91,160.8,160.88,3029.0,160.81,160.91,160.8,160.88,3029.0
2024-08-27 14:20:00,160.88,160.94,160.84,160.89,1944.0,160.88,160.94,160.84,160.89,1944.0
2024-08-27 14:25:00,160.87,160.93,160.79,160.79,5353.0,160.87,160.93,160.79,160.79,5353.0
2024-08-27 14:30:00,160.72,160.78,160.56,160.57,4781.0,160.72,160.78,160.56,160.57,4781.0
2024-08-27 14:35:00,160.6,160.63,160.52,160.57,898.0,160.6,160.63,160.52,160.57,898.0
2024-08-27 14:40:00,160.56,160.65,160.56,160.63,1254.0,160.56,160.65,160.56,160.63,1254.0
2024-08-27 14:45:00,160.58,160.66,160.57,160.58,3486.0,160.58,160.66,160.57,160.58,3486.0
2024-08-27 14:50:00,160.54,160.6,160.49,160.59,2748.0,160.54,160.6,160.49,160.59,2748.0
2024-08-27 14:55:00,160.62,160.67,160.57,160.63,2594.0,160.62,160.67,160.57,160.63,2594.0
2024-08-27 15:00:00,160.63,160.63,160.51,160.52,7453.0,160.63,160.63,160.51,160.52,7453.0
2024-08-27 15:05:00,160.52,160.56,160.5,160.52,5113.0,160.52,160.56,160.5,160.52,5113.0
2024-08-27 15:10:00,160.52,160.58,160.48,160.58,3196.0,160.52,160.58,160.48,160.58,3196.0
2024-08-27 15:15:00,160.58,160.7,160.52,160.65,4180.0,160.58,160.7,160.52,160.65,4180.0
2024-08-27 15:20:00,160.66,160.67,160.6,160.63,3658.0,160.66,160.67,160.6,160.63,3658.0
2024-08-27 15:25:00,160.63,160.74,160.57,160.71,4222.0,160.63,160.74,160.57,160.71,4222.0
2024-08-27 15:30:00,160.72,160.74,160.64,160.7,4105.0,160.72,160.74,160.64,160.7,4105.0
2024-08-27 15:35:00,160.67,160.88,160.62,160.78,4783.0,160.67,160.88,160.62,160.78,4783.0
2024-08-27 15:40:00,160.82,160.9,160.78,160.87,3570.0,160.82,160.9,160.78,160.87,3570.0
2024-08-27 15:45:00,160.89,161.15,160.85,161.15,8727.0,160.89,161.15,160.85,161.15,8727.0
2024-08-27 15:50:00,161.16,161.32,160.97,161.13,19602.0,161.16,161.32,160.97,161.13,19602.0
2024-08-27 15:55:00,160.98,161.09,160.72,160.81,35104.0,160.98,161.09,160.72,160.81,35104.0
2024-08-28 09:30:00,160.89,161.15,160.28,160.41,13875.0,160.89,161.15,160.28,160.41,13875.0
2024-08-28 09:35:00,160.28,160.29,159.82,160.02,3132.0,160.28,160.29,159.82,160.02,3132.0
2024-08-28 09:40:00,160.11,160.17,160.07,160.07,900.0,160.11,160.17,160.07,160.07,900.0
2024-08-28 09:45:00,160.07,160.23,160.01,160.14,2896.0,160.07,160.23,160.01,160.14,2896.0
2024-08-28 09:50:00,160.21,160.3,160.05,160.17,5583.0,160.21,160.3,160.05,160.17,5583.0
2024-08-28 09:55:00,160.14,160.14,159.73,159.84,1944.0,160.14,160.14,159.73,159.84,1944.0
2024-08-28 10:00:00,159.63,159.65,159.49,159.49,7670.0,159.63,159.65,159.49,159.49,7670.0
2024-08-28 10:05:00,159.49,159.52,159.32,159.37,2000.0,159.49,159.52,159.32,159.37,2000.0
2024-08-28 10:10:00,159.39,159.62,159.34,159.54,8369.0,159.39,159.62,159.34,159.54,8369.0
2024-08-28 10:15:00,159.55,159.59,159.3,159.38,5255.0,159.55,159.59,159.3,159.38,5255.0
2024-08-28 10:20:00,159.35,159.66,159.34,159.51,7907.0,159.35,159.66,159.34,159.51,7907.0
2024-08-28 10:25:00,159.52,159.56,159.31,159.34,3065.0,159.52,159.56,159.31,159.34,3065.0
2024-08-28 10:30:00,159.4,159.72,159.32,159.66,8637.0,159.4,159.72,159.32,159.66,8637.0
2024-08-28 10:35:00,159.63,159.75,159.56,159.56,1900.0,159.63,159.75,159.56,159.56,1900.0
2024-08-28 10:40:00,159.52,159.74,159.43,159.5,7213.0,159.52,159.74,159.43,159.5,7213.0
2024-08-28 10:45:00,159.5,159.62,159.35,159.36,1658.0,159.5,159.62,159.35,159.36,1658.0
2024-08-28 10:50:00,159.4,159.41,159.25,159.31,7184.0,159.4,159.41,159.25,159.31,7184.0
2024-08-28 10:55:00,159.27,159.54,159.24,159.48,15600.0,159.27,159.54,159.24,159.48,15600.0
2024-08-28 11:00:00,159.5,159.51,159.07,159.07,5776.0,159.5,159.51,159.07,159.07,5776.0
2024-08-28 11:05:00,159.12,159.13,158.97,159.12,4312.0,159.12,159.13,158.97,159.12,4312.0
2024-08-28 11:10:00,159.03,159.04,158.65,158.8,3568.0,159.03,159.04,158.65,158.8,3568.0
2024-08-28 11:15:00,158.9,158.9,158.77,158.8,1100.0,158.9,158.9,158.77,158.8,1100.0
2024-08-28 11:20:00,158.75,158.8,158.63,158.68,3461.0,158.75,158.8,158.63,158.68,3461.0
2024-08-28 11:25:00,158.7,158.91,158.67,158.81,5021.0,158.7,158.91,158.67,158.81,5021.0
2024-08-28 11:30:00,158.81,159.0,158.69,158.95,5100.0,158.81,159.0,158.69,158.95,5100.0
2024-08-28 11:35:00,158.95,159.02,158.8,158.86,7304.0,158.95,159.02,158.8,158.86,7304.0
2024-08-28 11:40:00,158.83,158.91,158.8,158.87,830.0,158.83,158.91,158.8,158.87,830.0
2024-08-28 11:45:00,158.87,158.95,158.7,158.84,2091.0,158.87,158.95,158.7,158.84,2091.0
2024-08-28 11:50:00,158.77,158.9,158.76,158.9,1818.0,158.77,158.9,158.76,158.9,1818.0
2024-08-28 11:55:00,158.9,159.0,158.83,159.0,3309.0,158.9,159.0,158.83,159.0,3309.0
2024-08-28 12:00:00,159.01,159.06,158.97,159.01,1677.0,159.01,159.06,158.97,159.01,1677.0
2024-08-28 12:05:00,159.02,159.02,158.69,158.69,1200.0,159.02,159.02,158.69,158.69,1200.0
2024-08-28 12:10:00,158.79,158.82,158.66,158.7,6823.0,158.79,158.82,158.66,158.7,6823.0
2024-08-28 12:15:00,158.74,158.78,158.61,158.76,1300.0,158.74,158.78,158.61,158.76,1300.0
2024-08-28 12:20:00,158.7,158.7,158.45,158.47,1862.0,158.7,158.7,158.45,158.47,1862.0
2024-08-28 12:25:00,158.5,158.51,158.31,158.33,2294.0,158.5,158.51,158.31,158.33,2294.0
2024-08-28 12:30:00,158.24,158.41,158.13,158.41,4596.0,158.24,158.41,158.13,158.41,4596.0
2024-08-28 12:35:00,158.41,158.43,158.35,158.35,1226.0,158.41,158.43,158.35,158.35,1226.0
2024-08-28 12:40:00,158.39,158.57,158.32,158.53,1700.0,158.39,158.57,158.32,158.53,1700.0
2024-08-28 12:45:00,158.54,158.73,158.54,158.72,4000.0,158.54,158.73,158.54,158.72,4000.0
2024-08-28 12:50:00,158.72,159.0,158.67,159.0,8171.0,158.72,159.0,158.67,159.0,8171.0
2024-08-28 12:55:00,158.98,159.09,158.92,159.02,6999.0,158.98,159.09,158.92,159.02,6999.0
2024-08-28 13:00:00,159.06,159.2,159.01,159.05,3800.0,159.06,159.2,159.01,159.05,3800.0
2024-08-28 13:05:00,159.08,159.23,159.03,159.23,3713.0,159.08,159.23,159.03,159.23,3713.0
2024-08-28 13:10:00,159.19,159.26,158.94,158.99,3200.0,159.19,159.26,158.94,158.99,3200.0
2024-08-28 13:15:00,159.01,159.08,158.91,158.91,1200.0,159.01,159.08,158.91,158.91,1200.0
2024-08-28 13:20:00,158.94,159.06,158.89,159.02,3185.0,158.94,159.06,158.89,159.02,3185.0
2024-08-28 13:25:00,159.0,159.07,158.91,158.98,2505.0,159.0,159.07,158.91,158.98,2505.0
2024-08-28 13:30:00,158.93,159.03,158.93,158.99,1800.0,158.93,159.03,158.93,158.99,1800.0
2024-08-28 13:35:00,158.97,159.09,158.97,159.09,3007.0,158.97,159.09,158.97,159.09,3007.0
2024-08-28 13:40:00,159.01,159.06,158.92,159.02,4941.0,159.01,159.06,158.92,159.02,4941.0
2024-08-28 13:45:00,159.05,159.07,158.95,159.04,2363.0,159.05,159.07,158.95,159.04,2363.0
2024-08-28 13:50:00,159.03,159.04,158.83,158.84,5181.0,159.03,159.04,158.83,158.84,5181.0
2024-08-28 13:55:00,158.89,158.9,158.46,158.47,5167.0,158.89,158.9,158.46,158.47,5167.0
2024-08-28 14:00:00,158.52,158.52,158.19,158.23,3991.0,158.52,158.52,158.19,158.23,3991.0
2024-08-28 14:05:00,158.2,158.36,158.18,158.36,3092.0,158.2,158.36,158.18,158.36,3092.0
2024-08-28 14:10:00,158.31,158.31,158.18,158.18,1335.0,158.31,158.31,158.18,158.18,1335.0
2024-08-28 14:15:00,158.21,158.33,158.18,158.32,2355.0,158.21,158.33,158.18,158.32,2355.0
2024-08-28 14:20:00,158.33,158.33,158.23,158.24,2116.0,158.33,158.33,158.23,158.24,2116.0
2024-08-28 14:25:00,158.22,158.32,158.17,158.28,5079.0,158.22,158.32,158.17,158.28,5079.0
2024-08-28 14:30:00,158.3,158.35,158.29,158.34,1800.0,158.3,158.35,158.29,158.34,1800.0
2024-08-28 14:35:00,158.34,158.48,158.22,158.28,6408.0,158.34,158.48,158.22,158.28,6408.0
2024-08-28 14:40:00,158.36,158.36,158.25,158.25,2920.0,158.36,158.36,158.25,158.25,2920.0
2024-08-28 14:45:00,158.3,158.32,158.24,158.28,2083.0,158.3,158.32,158.24,158.28,2083.0
2024-08-28 14:50:00,158.28,158.67,158.28,158.67,7560.0,158.28,158.67,158.28,158.67,7560.0
2024-08-28 14:55:00,158.59,158.8,158.55,158.8,7344.0,158.59,158.8,158.55,158.8,7344.0
2024-08-28 15:00:00,158.78,158.94,158.73,158.81,5974.0,158.78,158.94,158.73,158.81,5974.0
2024-08-28 15:05:00,158.69,158.8,158.51,158.56,7714.0,158.69,158.8,158.51,158.56,7714.0
2024-08-28 15:10:00,158.56,158.65,158.54,158.63,10278.0,158.56,158.65,158.54,158.63,10278.0
2024-08-28 15:15:00,158.65,158.8,158.65,158.76,3842.0,158.65,158.8,158.65,158.76,3842.0
2024-08-28 15:20:00,158.77,158.89,158.76,158.8,3687.0,158.77,158.89,158.76,158.8,3687.0
2024-08-28 15:25:00,158.83,159.02,158.71,159.02,21834.0,158.83,159.02,158.71,159.02,21834.0
2024-08-28 15:30:00,158.92,159.4,158.92,159.4,7109.0,158.92,159.4,158.92,159.4,7109.0
2024-08-28 15:35:00,159.36,159.43,159.17,159.22,2402.0,159.36,159.43,159.17,159.22,2402.0
2024-08-28 15:40:00,159.27,159.35,159.23,159.25,4062.0,159.27,159.35,159.23,159.25,4062.0
2024-08-28 15:45:00,159.3,159.38,159.19,159.21,5569.0,159.3,159.38,159.19,159.21,5569.0
2024-08-28 15:50:00,159.26,159.46,159.15,159.21,11047.0,159.26,159.46,159.15,159.21,11047.0
2024-08-28 15:55:00,159.15,159.15,158.97,158.98,42498.0,159.15,159.15,158.97,158.98,42498.0
2024-08-29 09:30:00,160.48,161.23,160.25,161.0,27579.0,160.48,161.23,160.25,161.0,27579.0
2024-08-29 09:35:00,161.04,161.18,160.76,160.97,3742.0,161.04,161.18,160.76,160.97,3742.0
2024-08-29 09:40:00,161.0,161.01,160.76,160.89,10495.0,161.0,161.01,160.76,160.89,10495.0
2024-08-29 09:45:00,160.92,161.23,160.8,161.23,8635.0,160.92,161.23,160.8,161.23,8635.0
2024-08-29 09:50:00,161.24,161.27,160.89,161.07,11864.0,161.24,161.27,160.89,161.07,11864.0
2024-08-29 09:55:00,161.07,161.7,161.07,161.46,14074.0,161.07,161.7,161.07,161.46,14074.0
2024-08-29 10:00:00,161.58,161.84,161.5,161.73,9859.0,161.58,161.84,161.5,161.73,9859.0
2024-08-29 10:05:00,161.89,161.89,161.62,161.73,3037.0,161.89,161.89,161.62,161.73,3037.0
2024-08-29 10:10:00,161.51,162.16,161.51,162.16,4766.0,161.51,162.16,161.51,162.16,4766.0
2024-08-29 10:15:00,162.15,162.25,162.01,162.17,2962.0,162.15,162.25,162.01,162.17,2962.0
2024-08-29 10:20:00,162.18,162.28,161.99,162.13,4158.0,162.18,162.28,161.99,162.13,4158.0
2024-08-29 10:25:00,162.03,162.13,161.94,162.06,1368.0,162.03,162.13,161.94,162.06,1368.0
2024-08-29 10:30:00,162.11,162.33,162.01,162.13,2708.0,162.11,162.33,162.01,162.13,2708.0
2024-08-29 10:35:00,162.08,162.24,162.07,162.11,2693.0,162.08,162.24,162.07,162.11,2693.0
2024-08-29 10:40:00,162.13,162.32,162.01,162.31,10257.0,162.13,162.32,162.01,162.31,10257.0
2024-08-29 10:45:00,162.3,162.5,162.3,162.45,12605.0,162.3,162.5,162.3,162.45,12605.0
2024-08-29 10:50:00,162.45,162.55,162.37,162.41,9697.0,162.45,162.55,162.37,162.41,9697.0
2024-08-29 10:55:00,162.46,162.51,162.21,162.21,5909.0,162.46,162.51,162.21,162.21,5909.0
2024-08-29 11:00:00,162.31,162.52,162.31,162.5,6416.0,162.31,162.52,162.31,162.5,6416.0
2024-08-29 11:05:00,162.55,162.58,162.48,162.5,6310.0,162.55,162.58,162.48,162.5,6310.0
2024-08-29 11:10:00,162.49,162.65,162.48,162.59,12920.0,162.49,162.65,162.48,162.59,12920.0
2024-08-29 11:15:00,162.69,162.84,162.59,162.84,4982.0,162.69,162.84,162.59,162.84,4982.0
2024-08-29 11:20:00,162.86,162.92,162.67,162.67,4857.0,162.86,162.92,162.67,162.67,4857.0
2024-08-29 11:25:00,162.75,162.76,162.39,162.52,10727.0,162.75,162.76,162.39,162.52,10727.0
2024-08-29 11:30:00,162.59,162.98,162.59,162.89,9988.0,162.59,162.98,162.59,162.89,9988.0
2024-08-29 11:35:00,162.95,162.95,162.76,162.83,3570.0,162.95,162.95,162.76,162.83,3570.0
2024-08-29 11:40:00,162.83,162.9,162.64,162.64,7954.0,162.83,162.9,162.64,162.64,7954.0
2024-08-29 11:45:00,162.64,162.79,162.54,162.66,1969.0,162.64,162.79,162.54,162.66,1969.0
2024-08-29 11:50:00,162.73,162.73,162.19,162.26,5823.0,162.73,162.73,162.19,162.26,5823.0
2024-08-29 11:55:00,162.32,162.33,162.25,162.33,1215.0,162.32,162.33,162.25,162.33,1215.0
2024-08-29 12:00:00,162.27,162.57,162.26,162.49,6985.0,162.27,162.57,162.26,162.49,6985.0
2024-08-29 12:05:00,162.5,162.59,162.25,162.31,5703.0,162.5,162.59,162.25,162.31,5703.0
2024-08-29 12:10:00,162.28,162.35,162.23,162.23,1616.0,162.28,162.35,162.23,162.23,1616.0
2024-08-29 12:15:00,162.28,162.4,162.03,162.1,3837.0,162.28,162.4,162.03,162.1,3837.0
2024-08-29 12:20:00,162.11,162.15,162.08,162.15,1849.0,162.11,162.15,162.08,162.15,1849.0
2024-08-29 12:25:00,162.18,162.26,162.1,162.26,3547.0,162.18,162.26,162.1,162.26,3547.0
2024-08-29 12:30:00,162.24,162.3,162.15,162.3,2100.0,162.24,162.3,162.15,162.3,2100.0
2024-08-29 12:35:00,162.37,162.44,162.32,162.33,3751.0,162.37,162.44,162.32,162.33,3751.0
2024-08-29 12:40:00,162.35,162.45,162.35,162.37,2814.0,162.35,162.45,162.35,162.37,2814.0
2024-08-29 12:45:00,162.42,162.53,162.29,162.32,6072.0,162.42,162.53,162.29,162.32,6072.0
2024-08-29 12:50:00,162.18,162.23,162.11,162.15,2941.0,162.18,162.23,162.11,162.15,2941.0
2024-08-29 12:55:00,162.15,162.39,162.14,162.35,12874.0,162.15,162.39,162.14,162.35,12874.0
2024-08-29 13:00:00,162.39,162.39,162.14,162.15,200.0,162.39,162.39,162.14,162.15,200.0
2024-08-29 13:05:00,162.22,162.22,161.96,161.96,1726.0,162.22,162.22,161.96,161.96,1726.0
2024-08-29 13:10:00,161.82,161.89,161.76,161.84,2137.0,161.82,161.89,161.76,161.84,2137.0
2024-08-29 13:15:00,161.89,161.92,161.77,161.92,2294.0,161.89,161.92,161.77,161.92,2294.0
2024-08-29 13:20:00,161.93,161.99,161.83,161.86,4449.0,161.93,161.99,161.83,161.86,4449.0
2024-08-29 13:25:00,161.86,161.93,161.82,161.91,4605.0,161.86,161.93,161.82,161.91,4605.0
2024-08-29 13:30:00,161.98,161.99,161.81,161.96,1969.0,161.98,161.99,161.81,161.96,1969.0
2024-08-29 13:35:00,161.95,161.99,161.82,161.82,3838.0,161.95,161.99,161.82,161.82,3838.0
2024-08-29 13:40:00,161.94,162.0,161.86,161.99,2785.0,161.94,162.0,161.86,161.99,2785.0
2024-08-29 13:45:00,161.96,162.03,161.79,162.03,1950.0,161.96,162.03,161.79,162.03,1950.0
2024-08-29 13:50:00,162.03,162.14,161.88,161.93,7068.0,162.03,162.14,161.88,161.93,7068.0
2024-08-29 13:55:00,161.93,162.0,161.93,161.95,3291.0,161.93,162.0,161.93,161.95,3291.0
2024-08-29 14:00:00,161.89,161.93,161.66,161.87,5132.0,161.89,161.93,161.66,161.87,5132.0
2024-08-29 14:05:00,161.88,161.91,161.87,161.91,400.0,161.88,161.91,161.87,161.91,400.0
2024-08-29 14:10:00,161.94,161.97,161.74,161.77,2820.0,161.94,161.97,161.74,161.77,2820.0
2024-08-29 14:15:00,161.78,161.78,161.69,161.71,950.0,161.78,161.78,161.69,161.71,950.0
2024-08-29 14:20:00,161.71,161.78,161.64,161.76,847.0,161.71,161.78,161.64,161.76,847.0
2024-08-29 14:25:00,161.76,161.84,161.37,161.4,3959.0,161.76,161.84,161.37,161.4,3959.0
2024-08-29 14:30:00,161.4,161.4,161.07,161.26,2916.0,161.4,161.4,161.07,161.26,2916.0
2024-08-29 14:35:00,161.21,161.25,160.94,161.0,1468.0,161.21,161.25,160.94,161.0,1468.0
2024-08-29 14:40:00,160.99,161.12,160.73,160.77,4449.0,160.99,161.12,160.73,160.77,4449.0
2024-08-29 14:45:00,160.72,161.1,160.69,161.1,11534.0,160.72,161.1,160.69,161.1,11534.0
2024-08-29 14:50:00,161.05,161.23,160.93,161.23,3867.0,161.05,161.23,160.93,161.23,3867.0
2024-08-29 14:55:00,161.16,161.36,161.11,161.11,1860.0,161.16,161.36,161.11,161.11,1860.0
2024-08-29 15:00:00,161.2,161.2,160.97,161.02,3234.0,161.2,161.2,160.97,161.02,3234.0
2024-08-29 15:05:00,161.1,161.11,161.0,161.01,3184.0,161.1,161.11,161.0,161.01,3184.0
2024-08-29 15:10:00,161.06,161.07,160.88,160.94,1600.0,161.06,161.07,160.88,160.94,1600.0
2024-08-29 15:15:00,160.94,161.24,160.84,161.16,3187.0,160.94,161.24,160.84,161.16,3187.0
2024-08-29 15:20:00,161.08,161.12,161.05,161.08,1642.0,161.08,161.12,161.05,161.08,1642.0
2024-08-29 15:25:00,161.09,161.35,161.0,161.0,6261.0,161.09,161.35,161.0,161.0,6261.0
2024-08-29 15:30:00,161.04,161.05,160.91,160.92,3440.0,161.04,161.05,160.91,160.92,3440.0
2024-08-29 15:35:00,160.95,161.14,160.77,160.82,14070.0,160.95,161.14,160.77,160.82,14070.0
2024-08-29 15:40:00,160.82,160.9,160.52,160.52,11386.0,160.82,160.9,160.52,160.52,11386.0
2024-08-29 15:45:00,160.56,160.65,160.31,160.34,13886.0,160.56,160.65,160.31,160.34,13886.0
2024-08-29 15:50:00,160.33,160.48,160.16,160.46,25990.0,160.33,160.48,160.16,160.46,25990.0
2024-08-29 15:55:00,160.5,160.72,160.47,160.51,32183.0,160.5,160.72,160.47,160.51,32183.0
2024-08-30 09:30:00,161.06,161.48,160.83,161.06,10969.0,161.06,161.48,160.83,161.06,10969.0
2024-08-30 09:35:00,161.12,161.27,160.84,160.84,2033.0,161.12,161.27,160.84,160.84,2033.0
2024-08-30 09:40:00,160.85,160.95,160.79,160.86,1006.0,160.85,160.95,160.79,160.86,1006.0
2024-08-30 09:45:00,160.97,161.01,160.61,160.72,1905.0,160.97,161.01,160.61,160.72,1905.0
2024-08-30 09:50:00,160.56,160.96,160.56,160.87,2300.0,160.56,160.96,160.56,160.87,2300.0
2024-08-30 09:55:00,160.8,160.96,160.8,160.9,949.0,160.8,160.96,160.8,160.9,949.0
2024-08-30 10:00:00,160.88,161.14,160.88,161.14,1250.0,160.88,161.14,160.88,161.14,1250.0
2024-08-30 10:05:00,161.12,161.48,161.12,161.38,2384.0,161.12,161.48,161.12,161.38,2384.0
2024-08-30 10:10:00,161.37,161.4,160.87,160.93,18281.0,161.37,161.4,160.87,160.93,18281.0
2024-08-30 10:15:00,160.84,160.84,160.72,160.72,1108.0,160.84,160.84,160.72,160.72,1108.0
2024-08-30 10:20:00,160.78,160.79,160.62,160.67,5454.0,160.78,160.79,160.62,160.67,5454.0
2024-08-30 10:25:00,160.64,160.71,160.62,160.69,2480.0,160.64,160.71,160.62,160.69,2480.0
2024-08-30 10:30:00,160.57,160.78,160.57,160.78,1000.0,160.57,160.78,160.57,160.78,1000.0
2024-08-30 10:35:00,160.81,160.83,160.68,160.68,1124.0,160.81,160.83,160.68,160.68,1124.0
2024-08-30 10:40:00,160.78,161.01,160.72,160.77,2758.0,160.78,161.01,160.72,160.77,2758.0
2024-08-30 10:45:00,160.82,160.98,160.75,160.97,1732.0,160.82,160.98,160.75,160.97,1732.0
2024-08-30 10:50:00,160.92,160.95,160.82,160.82,1594.0,160.92,160.95,160.82,160.82,1594.0
2024-08-30 10:55:00,160.78,160.78,160.55,160.6,2521.0,160.78,160.78,160.55,160.6,2521.0
2024-08-30 11:00:00,160.49,160.77,160.43,160.77,1100.0,160.49,160.77,160.43,160.77,1100.0
2024-08-30 11:05:00,160.83,160.83,160.78,160.78,300.0,160.83,160.83,160.78,160.78,300.0
2024-08-30 11:10:00,160.79,160.8,160.6,160.61,6900.0,160.79,160.8,160.6,160.61,6900.0
2024-08-30 11:15:00,160.69,160.73,160.62,160.62,1350.0,160.69,160.73,160.62,160.62,1350.0
2024-08-30 11:20:00,160.53,160.68,160.52,160.62,2200.0,160.53,160.68,160.52,160.62,2200.0
2024-08-30 11:25:00,160.6,160.78,160.59,160.68,2200.0,160.6,160.78,160.59,160.68,2200.0
2024-08-30 11:30:00,160.6,160.72,160.46,160.59,3800.0,160.6,160.72,160.46,160.59,3800.0
2024-08-30 11:35:00,160.66,160.84,160.6,160.65,3129.0,160.66,160.84,160.6,160.65,3129.0
2024-08-30 11:40:00,160.76,160.87,160.74,160.84,1007.0,160.76,160.87,160.74,160.84,1007.0
2024-08-30 11:45:00,161.0,161.03,160.97,161.0,1500.0,161.0,161.03,160.97,161.0,1500.0
2024-08-30 11:50:00,161.08,161.21,161.0,161.21,1000.0,161.08,161.21,161.0,161.21,1000.0
2024-08-30 11:55:00,161.21,161.47,161.17,161.47,1910.0,161.21,161.47,161.17,161.47,1910.0
2024-08-30 12:00:00,161.37,161.37,161.19,161.19,1700.0,161.37,161.37,161.19,161.19,1700.0
2024-08-30 12:05:00,161.25,161.35,161.2,161.28,1879.0,161.25,161.35,161.2,161.28,1879.0
2024-08-30 12:10:00,161.36,161.37,161.25,161.37,1303.0,161.36,161.37,161.25,161.37,1303.0
2024-08-30 12:15:00,161.27,161.36,161.23,161.28,1916.0,161.27,161.36,161.23,161.28,1916.0
2024-08-30 12:20:00,161.23,161.25,161.17,161.21,2121.0,161.23,161.25,161.17,161.21,2121.0
2024-08-30 12:25:00,161.21,161.21,160.96,160.97,2779.0,161.21,161.21,160.96,160.97,2779.0
2024-08-30 12:30:00,160.96,161.01,160.87,160.89,1521.0,160.96,161.01,160.87,160.89,1521.0
2024-08-30 12:35:00,160.92,161.01,160.79,160.97,6870.0,160.92,161.01,160.79,160.97,6870.0
2024-08-30 12:40:00,160.96,161.0,160.89,161.0,1225.0,160.96,161.0,160.89,161.0,1225.0
2024-08-30 12:45:00,160.98,161.0,160.93,160.98,1025.0,160.98,161.0,160.93,160.98,1025.0
2024-08-30 12:50:00,161.0,161.07,160.99,161.07,1861.0,161.0,161.07,160.99,161.07,1861.0
2024-08-30 12:55:00,161.07,161.27,161.06,161.26,1403.0,161.07,161.27,161.06,161.26,1403.0
2024-08-30 13:00:00,161.43,161.55,161.43,161.54,565.0,161.43,161.55,161.43,161.54,565.0
2024-08-30 13:05:00,161.69,161.71,161.62,161.7,652.0,161.69,161.71,161.62,161.7,652.0
2024-08-30 13:10:00,161.68,161.71,161.62,161.62,2637.0,161.68,161.71,161.62,161.62,2637.0
2024-08-30 13:15:00,161.63,161.67,161.55,161.56,1831.0,161.63,161.67,161.55,161.56,1831.0
2024-08-30 13:20:00,161.6,161.6,161.45,161.47,2911.0,161.6,161.6,161.45,161.47,2911.0
2024-08-30 13:25:00,161.51,161.53,161.47,161.47,467.0,161.51,161.53,161.47,161.47,467.0
2024-08-30 13:30:00,161.52,161.61,161.51,161.59,1001.0,161.52,161.61,161.51,161.59,1001.0
2024-08-30 13:35:00,161.61,161.66,161.49,161.5,1646.0,161.61,161.66,161.49,161.5,1646.0
2024-08-30 13:40:00,161.5,161.5,161.45,161.5,300.0,161.5,161.5,161.45,161.5,300.0
2024-08-30 13:45:00,161.49,161.52,161.38,161.42,2276.0,161.49,161.52,161.38,161.42,2276.0
2024-08-30 13:50:00,161.5,161.58,161.42,161.57,1025.0,161.5,161.58,161.42,161.57,1025.0
2024-08-30 13:55:00,161.53,161.6,161.34,161.4,3924.0,161.53,161.6,161.34,161.4,3924.0
2024-08-30 14:00:00,161.37,161.37,161.25,161.29,2549.0,161.37,161.37,161.25,161.29,2549.0
2024-08-30 14:05:00,161.22,161.36,161.22,161.3,2687.0,161.22,161.36,161.22,161.3,2687.0
2024-08-30 14:10:00,161.3,161.39,161.23,161.39,1174.0,161.3,161.39,161.23,161.39,1174.0
2024-08-30 14:15:00,161.45,161.47,161.34,161.41,1659.0,161.45,161.47,161.34,161.41,1659.0
2024-08-30 14:20:00,161.43,161.43,161.35,161.36,1720.0,161.43,161.43,161.35,161.36,1720.0
2024-08-30 14:25:00,161.33,161.47,161.3,161.41,2890.0,161.33,161.47,161.3,161.41,2890.0
2024-08-30 14:30:00,161.46,161.46,161.4,161.4,230.0,161.46,161.46,161.4,161.4,230.0
2024-08-30 14:35:00,161.42,161.52,161.42,161.45,5295.0,161.42,161.52,161.42,161.45,5295.0
2024-08-30 14:40:00,161.48,161.49,161.36,161.36,2374.0,161.48,161.49,161.36,161.36,2374.0
2024-08-30 14:45:00,161.43,161.46,161.38,161.45,1247.0,161.43,161.46,161.38,161.45,1247.0
2024-08-30 14:50:00,161.42,161.58,161.42,161.43,3401.0,161.42,161.58,161.42,161.43,3401.0
2024-08-30 14:55:00,161.43,161.44,161.28,161.42,5440.0,161.43,161.44,161.28,161.42,5440.0
2024-08-30 15:00:00,161.42,161.47,161.36,161.43,3211.0,161.42,161.47,161.36,161.43,3211.0
2024-08-30 15:05:00,161.42,161.49,161.33,161.35,3788.0,161.42,161.49,161.33,161.35,3788.0
2024-08-30 15:10:00,161.33,161.34,161.28,161.34,1120.0,161.33,161.34,161.28,161.34,1120.0
2024-08-30 15:15:00,161.27,161.39,161.27,161.33,2417.0,161.27,161.39,161.27,161.33,2417.0
2024-08-30 15:20:00,161.31,161.45,161.29,161.45,3455.0,161.31,161.45,161.29,161.45,3455.0
2024-08-30 15:25:00,161.41,161.54,161.41,161.48,1898.0,161.41,161.54,161.41,161.48,1898.0
2024-08-30 15:30:00,161.53,161.54,161.35,161.37,6333.0,161.53,161.54,161.35,161.37,6333.0
2024-08-30 15:35:00,161.38,161.52,161.35,161.5,5304.0,161.38,161.52,161.35,161.5,5304.0
2024-08-30 15:40:00,161.54,161.58,161.47,161.47,5120.0,161.54,161.58,161.47,161.47,5120.0
2024-08-30 15:45:00,161.5,161.52,161.29,161.47,9234.0,161.5,161.52,161.29,161.47,9234.0
2024-08-30 15:50:00,161.49,162.12,161.43,161.92,38745.0,161.49,162.12,161.43,161.92,38745.0
2024-08-30 15:55:00,161.95,162.0,161.66,161.71,67363.0,161.95,162.0,161.66,161.71,67363.0
2024-09-03 09:30:00,160.75,161.48,160.15,160.78,19850.0,160.75,161.48,160.15,160.78,19850.0
2024-09-03 09:35:00,160.6,160.82,159.73,159.74,9008.0,160.6,160.82,159.73,159.74,9008.0
2024-09-03 09:40:00,160.09,160.5,160.06,160.31,4419.0,160.09,160.5,160.06,160.31,4419.0
2024-09-03 09:45:00,160.39,160.73,160.33,160.61,7019.0,160.39,160.73,160.33,160.61,7019.0
2024-09-03 09:50:00,160.61,160.61,160.17,160.26,6154.0,160.61,160.61,160.17,160.26,6154.0
2024-09-03 09:55:00,160.25,160.36,159.93,160.31,7081.0,160.25,160.36,159.93,160.31,7081.0
2024-09-03 10:00:00,160.22,160.22,159.42,159.42,3841.0,160.22,160.22,159.42,159.42,3841.0
2024-09-03 10:05:00,159.37,159.42,159.27,159.36,1100.0,159.37,159.42,159.27,159.36,1100.0
2024-09-03 10:10:00,159.3,159.43,159.22,159.22,6105.0,159.3,159.43,159.22,159.22,6105.0
2024-09-03 10:15:00,159.24,159.43,159.23,159.43,2116.0,159.24,159.43,159.23,159.43,2116.0
2024-09-03 10:20:00,159.43,159.58,159.27,159.34,5882.0,159.43,159.58,159.27,159.34,5882.0
2024-09-03 10:25:00,159.34,159.67,159.31,159.64,4142.0,159.34,159.67,159.31,159.64,4142.0
2024-09-03 10:30:00,159.63,159.64,159.36,159.61,8444.0,159.63,159.64,159.36,159.61,8444.0
2024-09-03 10:35:00,159.57,159.64,159.47,159.56,2551.0,159.57,159.64,159.47,159.56,2551.0
2024-09-03 10:40:00,159.45,159.54,159.41,159.52,4630.0,159.45,159.54,159.41,159.52,4630.0
2024-09-03 10:45:00,159.58,159.79,159.53,159.69,5649.0,159.58,159.79,159.53,159.69,5649.0
2024-09-03 10:50:00,159.74,159.81,159.48,159.48,4047.0,159.74,159.81,159.48,159.48,4047.0
2024-09-03 10:55:00,159.53,159.68,159.53,159.6,1408.0,159.53,159.68,159.53,159.6,1408.0
2024-09-03 11:00:00,159.56,159.61,159.39,159.5,13953.0,159.56,159.61,159.39,159.5,13953.0
2024-09-03 11:05:00,159.55,159.55,158.97,158.99,6302.0,159.55,159.55,158.97,158.99,6302.0
2024-09-03 11:10:00,159.04,159.24,158.98,158.98,17148.0,159.04,159.24,158.98,158.98,17148.0
2024-09-03 11:15:00,159.04,159.14,158.91,159.03,4400.0,159.04,159.14,158.91,159.03,4400.0
2024-09-03 11:20:00,159.05,159.35,159.05,159.25,6600.0,159.05,159.35,159.05,159.25,6600.0
2024-09-03 11:25:00,159.26,159.34,159.11,159.11,5234.0,159.26,159.34,159.11,159.11,5234.0
2024-09-03 11:30:00,159.05,159.06,158.65,158.65,7638.0,159.05,159.06,158.65,158.65,7638.0
2024-09-03 11:35:00,158.62,158.69,158.19,158.22,13368.0,158.62,158.69,158.19,158.22,13368.0
2024-09-03 11:40:00,158.28,158.29,157.46,157.54,13835.0,158.28,158.29,157.46,157.54,13835.0
2024-09-03 11:45:00,157.59,157.69,157.53,157.64,5055.0,157.59,157.69,157.53,157.64,5055.0
2024-09-03 11:50:00,157.67,157.84,157.66,157.84,7356.0,157.67,157.84,157.66,157.84,7356.0
2024-09-03 11:55:00,157.9,157.9,157.72,157.73,2600.0,157.9,157.9,157.72,157.73,2600.0
2024-09-03 12:00:00,157.79,157.89,157.66,157.78,6247.0,157.79,157.89,157.66,157.78,6247.0
2024-09-03 12:05:00,157.82,157.9,157.61,157.67,3982.0,157.82,157.9,157.61,157.67,3982.0
2024-09-03 12:10:00,157.66,157.69,157.4,157.56,9986.0,157.66,157.69,157.4,157.56,9986.0
2024-09-03 12:15:00,157.56,157.9,157.56,157.9,3900.0,157.56,157.9,157.56,157.9,3900.0
2024-09-03 12:20:00,157.8,157.85,157.65,157.66,4665.0,157.8,157.85,157.65,157.66,4665.0
2024-09-03 12:25:00,157.61,157.61,157.21,157.27,9164.0,157.61,157.61,157.21,157.27,9164.0
2024-09-03 12:30:00,157.27,157.32,157.08,157.2,3314.0,157.27,157.32,157.08,157.2,3314.0
2024-09-03 12:35:00,157.12,157.55,157.11,157.44,8609.0,157.12,157.55,157.11,157.44,8609.0
2024-09-03 12:40:00,157.43,157.46,157.2,157.28,9932.0,157.43,157.46,157.2,157.28,9932.0
2024-09-03 12:45:00,157.28,157.35,157.15,157.27,4846.0,157.28,157.35,157.15,157.27,4846.0
2024-09-03 12:50:00,157.26,157.46,156.87,156.87,18906.0,157.26,157.46,156.87,156.87,18906.0
2024-09-03 12:55:00,156.97,157.34,156.88,157.27,8976.0,156.97,157.34,156.88,157.27,8976.0
2024-09-03 13:00:00,157.25,157.63,157.18,157.53,5480.0,157.25,157.63,157.18,157.53,5480.0
2024-09-03 13:05:00,157.49,157.87,157.46,157.72,5106.0,157.49,157.87,157.46,157.72,5106.0
2024-09-03 13:10:00,157.71,157.86,157.62,157.62,7620.0,157.71,157.86,157.62,157.62,7620.0
2024-09-03 13:15:00,157.7,157.7,157.41,157.49,3359.0,157.7,157.7,157.41,157.49,3359.0
2024-09-03 13:20:00,157.49,157.87,157.48,157.87,3997.0,157.49,157.87,157.48,157.87,3997.0
2024-09-03 13:25:00,157.94,158.04,157.9,157.97,2866.0,157.94,158.04,157.9,157.97,2866.0
2024-09-03 13:30:00,158.04,158.04,157.62,157.74,3770.0,158.04,158.04,157.62,157.74,3770.0
2024-09-03 13:35:00,157.79,157.91,157.65,157.84,2359.0,157.79,157.91,157.65,157.84,2359.0
2024-09-03 13:40:00,157.84,157.86,157.54,157.61,3788.0,157.84,157.86,157.54,157.61,3788.0
2024-09-03 13:45:00,157.5,157.58,157.25,157.25,4342.0,157.5,157.58,157.25,157.25,4342.0
2024-09-03 13:50:00,157.24,157.31,157.16,157.23,3863.0,157.24,157.31,157.16,157.23,3863.0
2024-09-03 13:55:00,157.21,157.27,157.0,157.09,7703.0,157.21,157.27,157.0,157.09,7703.0
2024-09-03 14:00:00,157.06,157.11,156.86,156.86,4141.0,157.06,157.11,156.86,156.86,4141.0
2024-09-03 14:05:00,156.92,156.94,156.78,156.78,6900.0,156.92,156.94,156.78,156.78,6900.0
2024-09-03 14:10:00,156.84,156.94,156.75,156.88,7395.0,156.84,156.94,156.75,156.88,7395.0
2024-09-03 14:15:00,156.85,156.86,156.75,156.81,4819.0,156.85,156.86,156.75,156.81,4819.0
2024-09-03 14:20:00,156.81,156.87,156.62,156.65,8597.0,156.81,156.87,156.62,156.65,8597.0
2024-09-03 14:25:00,156.63,156.75,156.58,156.62,5919.0,156.63,156.75,156.58,156.62,5919.0
2024-09-03 14:30:00,156.62,156.66,156.48,156.59,5974.0,156.62,156.66,156.48,156.59,5974.0
2024-09-03 14:35:00,156.59,156.6,156.37,156.55,7402.0,156.59,156.6,156.37,156.55,7402.0
2024-09-03 14:40:00,156.52,156.52,156.15,156.15,11383.0,156.52,156.52,156.15,156.15,11383.0
2024-09-03 14:45:00,156.16,156.22,156.0,156.14,15494.0,156.16,156.22,156.0,156.14,15494.0
2024-09-03 14:50:00,156.07,156.21,156.05,156.05,4614.0,156.07,156.21,156.05,156.05,4614.0
2024-09-03 14:55:00,156.06,156.16,155.98,155.99,6897.0,156.06,156.16,155.98,155.99,6897.0
2024-09-03 15:00:00,155.99,156.24,155.92,156.21,10890.0,155.99,156.24,155.92,156.21,10890.0
2024-09-03 15:05:00,156.16,156.22,156.04,156.06,8988.0,156.16,156.22,156.04,156.06,8988.0
2024-09-03 15:10:00,156.06,156.11,155.85,155.86,8730.0,156.06,156.11,155.85,155.86,8730.0
2024-09-03 15:15:00,155.9,156.06,155.83,155.95,7188.0,155.9,156.06,155.83,155.95,7188.0
2024-09-03 15:20:00,155.94,156.07,155.31,155.32,18751.0,155.94,156.07,155.31,155.32,18751.0
2024-09-03 15:25:00,155.38,155.46,155.21,155.45,17605.0,155.38,155.46,155.21,155.45,17605.0
2024-09-03 15:30:00,155.45,155.53,155.16,155.19,17211.0,155.45,155.53,155.16,155.19,17211.0
2024-09-03 15:35:00,155.16,155.16,154.7,154.93,24028.0,155.16,155.16,154.7,154.93,24028.0
2024-09-03 15:40:00,154.92,155.13,154.87,155.1,16031.0,154.92,155.13,154.87,155.1,16031.0
2024-09-03 15:45:00,154.99,155.18,154.62,155.11,19846.0,154.99,155.18,154.62,155.11,19846.0
2024-09-03 15:50:00,155.21,155.41,154.94,155.37,66276.0,155.21,155.41,154.94,155.37,66276.0
2024-09-03 15:55:00,155.42,156.12,155.41,155.92,147276.0,155.42,156.12,155.41,155.92,147276.0
2024-09-04 09:30:00,155.63,156.5,155.63,156.24,13033.0,155.63,156.5,155.63,156.24,13033.0
2024-09-04 09:35:00,156.28,156.94,156.2,156.73,2933.0,156.28,156.94,156.2,156.73,2933.0
2024-09-04 09:40:00,156.93,157.25,156.76,157.1,4273.0,156.93,157.25,156.76,157.1,4273.0
2024-09-04 09:45:00,157.0,157.75,156.99,157.74,9713.0,157.0,157.75,156.99,157.74,9713.0
2024-09-04 09:50:00,157.45,157.86,157.44,157.74,6983.0,157.45,157.86,157.44,157.74,6983.0
2024-09-04 09:55:00,157.8,158.08,157.79,158.0,2691.0,157.8,158.08,157.79,158.0,2691.0
2024-09-04 10:00:00,157.86,157.89,157.11,157.31,7234.0,157.86,157.89,157.11,157.31,7234.0
2024-09-04 10:05:00,157.41,157.8,157.34,157.61,2971.0,157.41,157.8,157.34,157.61,2971.0
2024-09-04 10:10:00,157.64,157.65,157.26,157.46,4103.0,157.64,157.65,157.26,157.46,4103.0
2024-09-04 10:15:00,157.44,157.67,157.42,157.59,725.0,157.44,157.67,157.42,157.59,725.0
2024-09-04 10:20:00,157.65,157.72,157.58,157.63,700.0,157.65,157.72,157.58,157.63,700.0
2024-09-04 10:25:00,157.66,157.8,157.47,157.63,976.0,157.66,157.8,157.47,157.63,976.0
2024-09-04 10:30:00,157.84,157.95,157.72,157.83,4717.0,157.84,157.95,157.72,157.83,4717.0
2024-09-04 10:35:00,157.72,157.81,157.4,157.4,8670.0,157.72,157.81,157.4,157.4,8670.0
2024-09-04 10:40:00,157.47,157.75,157.4,157.75,7330.0,157.47,157.75,157.4,157.75,7330.0
2024-09-04 10:45:00,157.71,157.71,157.52,157.65,1560.0,157.71,157.71,157.52,157.65,1560.0
2024-09-04 10:50:00,157.79,157.97,157.64,157.84,3808.0,157.79,157.97,157.64,157.84,3808.0
2024-09-04 10:55:00,157.95,157.95,157.87,157.87,1017.0,157.95,157.95,157.87,157.87,1017.0
2024-09-04 11:00:00,157.98,158.15,157.97,158.08,2006.0,157.98,158.15,157.97,158.08,2006.0
2024-09-04 11:05:00,158.12,158.12,157.74,157.74,2936.0,158.12,158.12,157.74,157.74,2936.0
2024-09-04 11:10:00,157.75,157.85,157.75,157.78,500.0,157.75,157.85,157.75,157.78,500.0
2024-09-04 11:15:00,157.74,157.75,157.63,157.67,2860.0,157.74,157.75,157.63,157.67,2860.0
2024-09-04 11:20:00,157.72,157.74,157.57,157.73,3100.0,157.72,157.74,157.57,157.73,3100.0
2024-09-04 11:25:00,157.77,157.78,157.59,157.64,1741.0,157.77,157.78,157.59,157.64,1741.0
2024-09-04 11:30:00,157.55,157.73,157.28,157.73,5245.0,157.55,157.73,157.28,157.73,5245.0
2024-09-04 11:35:00,157.62,157.69,157.57,157.69,1192.0,157.62,157.69,157.57,157.69,1192.0
2024-09-04 11:40:00,157.61,157.82,157.61,157.77,1705.0,157.61,157.82,157.61,157.77,1705.0
2024-09-04 11:45:00,157.88,158.0,157.81,157.93,1574.0,157.88,158.0,157.81,157.93,1574.0
2024-09-04 11:50:00,158.07,158.2,158.07,158.19,1100.0,158.07,158.2,158.07,158.19,1100.0
2024-09-04 11:55:00,158.14,158.14,157.88,158.0,6572.0,158.14,158.14,157.88,158.0,6572.0
2024-09-04 12:00:00,158.05,158.05,157.89,157.89,2679.0,158.05,158.05,157.89,157.89,2679.0
2024-09-04 12:05:00,157.86,157.88,157.47,157.6,3767.0,157.86,157.88,157.47,157.6,3767.0
2024-09-04 12:10:00,157.56,157.58,157.28,157.28,1100.0,157.56,157.58,157.28,157.28,1100.0
2024-09-04 12:15:00,157.34,157.52,157.27,157.49,6512.0,157.34,157.52,157.27,157.49,6512.0
2024-09-04 12:20:00,157.46,157.73,157.45,157.73,20842.0,157.46,157.73,157.45,157.73,20842.0
2024-09-04 12:25:00,157.81,157.92,157.8,157.92,2637.0,157.81,157.92,157.8,157.92,2637.0
2024-09-04 12:30:00,157.98,158.19,157.98,158.19,1100.0,157.98,158.19,157.98,158.19,1100.0
2024-09-04 12:35:00,158.13,158.13,158.13,158.13,330.0,158.13,158.13,158.13,158.13,330.0
2024-09-04 12:40:00,158.13,158.21,158.08,158.15,9642.0,158.13,158.21,158.08,158.15,9642.0
2024-09-04 12:45:00,158.18,158.29,158.01,158.27,24947.0,158.18,158.29,158.01,158.27,24947.0
2024-09-04 12:50:00,158.19,158.39,158.19,158.33,4280.0,158.19,158.39,158.19,158.33,4280.0
2024-09-04 12:55:00,158.33,158.58,158.32,158.53,6698.0,158.33,158.58,158.32,158.53,6698.0
2024-09-04 13:00:00,158.53,158.6,158.45,158.52,7089.0,158.53,158.6,158.45,158.52,7089.0
2024-09-04 13:05:00,158.58,158.99,158.55,158.97,27703.0,158.58,158.99,158.55,158.97,27703.0
2024-09-04 13:10:00,158.91,158.99,158.44,158.65,32326.0,158.91,158.99,158.44,158.65,32326.0
2024-09-04 13:15:00,158.63,158.73,158.47,158.71,15178.0,158.63,158.73,158.47,158.71,15178.0
2024-09-04 13:20:00,158.71,158.84,158.52,158.81,7295.0,158.71,158.84,158.52,158.81,7295.0
2024-09-04 13:25:00,158.81,158.82,158.77,158.82,3524.0,158.81,158.82,158.77,158.82,3524.0
2024-09-04 13:30:00,158.81,158.9,158.77,158.88,7538.0,158.81,158.9,158.77,158.88,7538.0
2024-09-04 13:35:00,158.82,158.98,158.81,158.9,2509.0,158.82,158.98,158.81,158.9,2509.0
2024-09-04 13:40:00,158.88,158.95,158.82,158.82,922.0,158.88,158.95,158.82,158.82,922.0
2024-09-04 13:45:00,158.82,158.88,158.77,158.84,3847.0,158.82,158.88,158.77,158.84,3847.0
2024-09-04 13:50:00,158.84,158.88,158.69,158.74,17494.0,158.84,158.88,158.69,158.74,17494.0
2024-09-04 13:55:00,158.74,158.85,158.65,158.85,5322.0,158.74,158.85,158.65,158.85,5322.0
2024-09-04 14:00:00,158.83,158.83,158.77,158.79,3963.0,158.83,158.83,158.77,158.79,3963.0
2024-09-04 14:05:00,158.76,158.99,158.76,158.94,3128.0,158.76,158.99,158.76,158.94,3128.0
2024-09-04 14:10:00,158.99,159.13,158.76,158.84,7323.0,158.99,159.13,158.76,158.84,7323.0
2024-09-04 14:15:00,158.86,158.91,158.61,158.61,1100.0,158.86,158.91,158.61,158.61,1100.0
2024-09-04 14:20:00,158.52,158.56,158.34,158.43,1577.0,158.52,158.56,158.34,158.43,1577.0
2024-09-04 14:25:00,158.48,158.62,158.47,158.58,3109.0,158.48,158.62,158.47,158.58,3109.0
2024-09-04 14:30:00,158.54,158.7,158.54,158.6,1938.0,158.54,158.7,158.54,158.6,1938.0
2024-09-04 14:35:00,158.6,158.68,158.54,158.62,11322.0,158.6,158.68,158.54,158.62,11322.0
2024-09-04 14:40:00,158.67,158.72,158.59,158.67,4512.0,158.67,158.72,158.59,158.67,4512.0
2024-09-04 14:45:00,158.66,158.8,158.66,158.71,1888.0,158.66,158.8,158.66,158.71,1888.0
2024-09-04 14:50:00,158.69,158.69,158.6,158.6,3507.0,158.69,158.69,158.6,158.6,3507.0
2024-09-04 14:55:00,158.6,158.6,158.54,158.54,3386.0,158.6,158.6,158.54,158.54,3386.0
2024-09-04 15:00:00,158.5,158.56,158.09,158.09,20612.0,158.5,158.56,158.09,158.09,20612.0
2024-09-04 15:05:00,158.12,158.2,157.8,157.8,5725.0,158.12,158.2,157.8,157.8,5725.0
2024-09-04 15:10:00,157.77,157.83,157.64,157.74,2540.0,157.77,157.83,157.64,157.74,2540.0
2024-09-04 15:15:00,157.72,157.76,157.59,157.68,3805.0,157.72,157.76,157.59,157.68,3805.0
2024-09-04 15:20:00,157.65,157.76,157.64,157.75,2296.0,157.65,157.76,157.64,157.75,2296.0
2024-09-04 15:25:00,157.76,157.91,157.71,157.91,1204.0,157.76,157.91,157.71,157.91,1204.0
2024-09-04 15:30:00,157.89,158.25,157.89,158.22,14420.0,157.89,158.25,157.89,158.22,14420.0
2024-09-04 15:35:00,158.21,158.31,158.19,158.21,7612.0,158.21,158.31,158.19,158.21,7612.0
2024-09-04 15:40:00,158.2,158.65,158.2,158.58,13852.0,158.2,158.65,158.2,158.58,13852.0
2024-09-04 15:45:00,158.53,158.62,158.47,158.56,10022.0,158.53,158.62,158.47,158.56,10022.0
2024-09-04 15:50:00,158.55,158.6,158.05,158.09,24288.0,158.55,158.6,158.05,158.09,24288.0
2024-09-04 15:55:00,158.09,158.19,157.92,158.07,49523.0,158.09,158.19,157.92,158.07,49523.0
2024-09-05 09:30:00,158.7,158.7,157.44,157.63,13725.0,158.7,158.7,157.44,157.63,13725.0
2024-09-05 09:35:00,157.43,158.11,157.37,157.96,6384.0,157.43,158.11,157.37,157.96,6384.0
2024-09-05 09:40:00,157.96,158.3,157.82,157.82,15022.0,157.96,158.3,157.82,157.82,15022.0
2024-09-05 09:45:00,157.91,157.92,157.49,157.55,7883.0,157.91,157.92,157.49,157.55,7883.0
2024-09-05 09:50:00,157.54,157.8,157.29,157.8,7456.0,157.54,157.8,157.29,157.8,7456.0
2024-09-05 09:55:00,157.78,157.88,157.67,157.84,3182.0,157.78,157.88,157.67,157.84,3182.0
2024-09-05 10:00:00,157.95,158.27,157.79,158.14,2348.0,157.95,158.27,157.79,158.14,2348.0
2024-09-05 10:05:00,158.0,158.17,157.92,157.97,3010.0,158.0,158.17,157.92,157.97,3010.0
2024-09-05 10:10:00,157.98,158.01,157.71,157.83,6303.0,157.98,158.01,157.71,157.83,6303.0
2024-09-05 10:15:00,157.68,157.72,157.6,157.6,2207.0,157.68,157.72,157.6,157.6,2207.0
2024-09-05 10:20:00,157.64,158.37,157.64,158.37,16400.0,157.64,158.37,157.64,158.37,16400.0
2024-09-05 10:25:00,158.35,158.59,158.34,158.48,8278.0,158.35,158.59,158.34,158.48,8278.0
2024-09-05 10:30:00,158.47,159.0,158.47,158.91,8753.0,158.47,159.0,158.47,158.91,8753.0
2024-09-05 10:35:00,158.9,159.06,158.8,158.88,2667.0,158.9,159.06,158.8,158.88,2667.0
2024-09-05 10:40:00,158.69,158.74,158.62,158.66,1573.0,158.69,158.74,158.62,158.66,1573.0
2024-09-05 10:45:00,158.71,158.71,158.28,158.41,3246.0,158.71,158.71,158.28,158.41,3246.0
2024-09-05 10:50:00,158.28,158.5,158.28,158.44,3453.0,158.28,158.5,158.28,158.44,3453.0
2024-09-05 10:55:00,158.45,158.66,158.37,158.57,6314.0,158.45,158.66,158.37,158.57,6314.0
2024-09-05 11:00:00,158.61,158.63,158.31,158.44,8090.0,158.61,158.63,158.31,158.44,8090.0
2024-09-05 11:05:00,158.52,158.79,158.44,158.51,6000.0,158.52,158.79,158.44,158.51,6000.0
2024-09-05 11:10:00,158.52,158.52,158.14,158.16,3012.0,158.52,158.52,158.14,158.16,3012.0
2024-09-05 11:15:00,158.17,158.44,158.16,158.27,1900.0,158.17,158.44,158.16,158.27,1900.0
2024-09-05 11:20:00,158.4,158.4,158.29,158.3,1932.0,158.4,158.4,158.29,158.3,1932.0
2024-09-05 11:25:00,158.26,158.27,157.89,158.0,6636.0,158.26,158.27,157.89,158.0,6636.0
2024-09-05 11:30:00,157.95,157.96,157.77,157.84,7127.0,157.95,157.96,157.77,157.84,7127.0
2024-09-05 11:35:00,157.82,158.01,157.78,157.78,4604.0,157.82,158.01,157.78,157.78,4604.0
2024-09-05 11:40:00,157.93,157.93,157.58,157.68,2393.0,157.93,157.93,157.58,157.68,2393.0
2024-09-05 11:45:00,157.77,157.97,157.77,157.97,3460.0,157.77,157.97,157.77,157.97,3460.0
2024-09-05 11:50:00,157.91,157.98,157.67,157.77,3311.0,157.91,157.98,157.67,157.77,3311.0
2024-09-05 11:55:00,157.71,157.77,157.49,157.57,1300.0,157.71,157.77,157.49,157.57,1300.0
2024-09-05 12:00:00,157.53,157.68,157.41,157.6,4219.0,157.53,157.68,157.41,157.6,4219.0
2024-09-05 12:05:00,157.65,157.73,157.5,157.51,4966.0,157.65,157.73,157.5,157.51,4966.0
2024-09-05 12:10:00,157.57,157.57,157.39,157.49,900.0,157.57,157.57,157.39,157.49,900.0
2024-09-05 12:15:00,157.42,157.49,157.31,157.49,1705.0,157.42,157.49,157.31,157.49,1705.0
2024-09-05 12:20:00,157.42,157.43,157.19,157.31,24461.0,157.42,157.43,157.19,157.31,24461.0
2024-09-05 12:25:00,157.31,157.38,157.1,157.15,6867.0,157.31,157.38,157.1,157.15,6867.0
2024-09-05 12:30:00,157.15,157.22,156.99,157.08,4033.0,157.15,157.22,156.99,157.08,4033.0
2024-09-05 12:35:00,157.08,157.08,156.93,156.93,645.0,157.08,157.08,156.93,156.93,645.0
2024-09-05 12:40:00,156.96,157.1,156.96,157.05,900.0,156.96,157.1,156.96,157.05,900.0
2024-09-05 12:45:00,157.02,157.05,156.92,156.92,2140.0,157.02,157.05,156.92,156.92,2140.0
2024-09-05 12:50:00,156.94,156.94,156.89,156.9,800.0,156.94,156.94,156.89,156.9,800.0
2024-09-05 12:55:00,156.94,157.05,156.89,156.89,3656.0,156.94,157.05,156.89,156.89,3656.0
2024-09-05 13:00:00,156.87,156.88,156.8,156.83,700.0,156.87,156.88,156.8,156.83,700.0
2024-09-05 13:05:00,156.83,157.23,156.8,157.16,10790.0,156.83,157.23,156.8,157.16,10790.0
2024-09-05 13:10:00,157.19,157.19,157.18,157.18,600.0,157.19,157.19,157.18,157.18,600.0
2024-09-05 13:15:00,157.15,157.18,156.95,157.09,513.0,157.15,157.18,156.95,157.09,513.0
2024-09-05 13:20:00,157.13,157.13,157.0,157.0,1576.0,157.13,157.13,157.0,157.0,1576.0
2024-09-05 13:25:00,157.11,157.21,156.99,157.0,2189.0,157.11,157.21,156.99,157.0,2189.0
2024-09-05 13:30:00,157.03,157.16,157.03,157.15,1146.0,157.03,157.16,157.03,157.15,1146.0
2024-09-05 13:35:00,157.13,157.34,157.11,157.32,6129.0,157.13,157.34,157.11,157.32,6129.0
2024-09-05 13:40:00,157.26,157.63,157.26,157.57,2000.0,157.26,157.63,157.26,157.57,2000.0
2024-09-05 13:45:00,157.67,157.82,157.63,157.82,800.0,157.67,157.82,157.63,157.82,800.0
2024-09-05 13:50:00,157.8,157.91,157.72,157.72,2694.0,157.8,157.91,157.72,157.72,2694.0
2024-09-05 13:55:00,157.84,157.93,157.84,157.87,600.0,157.84,157.93,157.84,157.87,600.0
2024-09-05 14:00:00,157.92,158.0,157.86,157.91,2163.0,157.92,158.0,157.86,157.91,2163.0
2024-09-05 14:05:00,158.0,158.11,157.87,158.01,900.0,158.0,158.11,157.87,158.01,900.0
2024-09-05 14:10:00,158.02,158.02,157.78,157.78,1400.0,158.02,158.02,157.78,157.78,1400.0
2024-09-05 14:15:00,157.85,158.05,157.85,158.05,1276.0,157.85,158.05,157.85,158.05,1276.0
2024-09-05 14:20:00,158.13,158.13,157.96,157.96,1350.0,158.13,158.13,157.96,157.96,1350.0
2024-09-05 14:25:00,157.91,158.0,157.84,157.94,2737.0,157.91,158.0,157.84,157.94,2737.0
2024-09-05 14:30:00,157.94,158.16,157.94,158.03,1515.0,157.94,158.16,157.94,158.03,1515.0
2024-09-05 14:35:00,157.98,158.22,157.98,158.22,3467.0,157.98,158.22,157.98,158.22,3467.0
2024-09-05 14:40:00,158.15,158.32,158.15,158.2,2601.0,158.15,158.32,158.15,158.2,2601.0
2024-09-05 14:45:00,158.28,158.57,158.28,158.55,3178.0,158.28,158.57,158.28,158.55,3178.0
2024-09-05 14:50:00,158.55,158.63,158.39,158.44,5476.0,158.55,158.63,158.39,158.44,5476.0
2024-09-05 14:55:00,158.44,158.5,158.14,158.14,2430.0,158.44,158.5,158.14,158.14,2430.0
2024-09-05 15:00:00,158.05,158.05,157.9,157.97,1959.0,158.05,158.05,157.9,157.97,1959.0
2024-09-05 15:05:00,157.89,157.94,157.79,157.84,2582.0,157.89,157.94,157.79,157.84,2582.0
2024-09-05 15:10:00,157.93,157.93,157.67,157.68,700.0,157.93,157.93,157.67,157.68,700.0
2024-09-05 15:15:00,157.67,157.67,157.09,157.5,30671.0,157.67,157.67,157.09,157.5,30671.0
2024-09-05 15:20:00,157.5,157.63,157.46,157.59,3000.0,157.5,157.63,157.46,157.59,3000.0
2024-09-05 15:25:00,157.59,157.6,157.33,157.45,4069.0,157.59,157.6,157.33,157.45,4069.0
2024-09-05 15:30:00,157.43,157.68,157.36,157.56,28145.0,157.43,157.68,157.36,157.56,28145.0
2024-09-05 15:35:00,157.53,157.55,157.25,157.25,8081.0,157.53,157.55,157.25,157.25,8081.0
2024-09-05 15:40:00,157.28,157.28,156.79,157.0,12503.0,157.28,157.28,156.79,157.0,12503.0
2024-09-05 15:45:00,157.05,157.11,156.96,157.0,8879.0,157.05,157.11,156.96,157.0,8879.0
2024-09-05 15:50:00,156.99,157.05,156.78,156.95,32848.0,156.99,157.05,156.78,156.95,32848.0
2024-09-05 15:55:00,156.92,157.15,156.9,157.06,81243.0,156.92,157.15,156.9,157.06,81243.0
2024-09-06 09:30:00,157.76,159.17,157.76,158.82,14225.0,157.76,159.17,157.76,158.82,14225.0
2024-09-06 09:35:00,159.0,159.24,158.55,158.55,8877.0,159.0,159.24,158.55,158.55,8877.0
2024-09-06 09:40:00,158.7,158.88,158.17,158.66,6463.0,158.7,158.88,158.17,158.66,6463.0
2024-09-06 09:45:00,158.74,159.14,158.61,158.84,12836.0,158.74,159.14,158.61,158.84,12836.0
2024-09-06 09:50:00,158.76,158.85,158.62,158.75,4400.0,158.76,158.85,158.62,158.75,4400.0
2024-09-06 09:55:00,158.78,159.01,158.66,158.84,26833.0,158.78,159.01,158.66,158.84,26833.0
2024-09-06 10:00:00,158.54,158.62,158.35,158.43,3810.0,158.54,158.62,158.35,158.43,3810.0
2024-09-06 10:05:00,158.5,158.61,158.33,158.5,7349.0,158.5,158.61,158.33,158.5,7349.0
2024-09-06 10:10:00,158.53,158.79,158.53,158.71,2507.0,158.53,158.79,158.53,158.71,2507.0
2024-09-06 10:15:00,158.83,158.95,158.68,158.93,6377.0,158.83,158.95,158.68,158.93,6377.0
2024-09-06 10:20:00,159.1,159.43,159.08,159.18,28852.0,159.1,159.43,159.08,159.18,28852.0
2024-09-06 10:25:00,159.17,159.18,158.62,158.7,20122.0,159.17,159.18,158.62,158.7,20122.0
2024-09-06 10:30:00,158.62,158.82,158.54,158.57,4263.0,158.62,158.82,158.54,158.57,4263.0
2024-09-06 10:35:00,158.49,158.64,158.39,158.64,31617.0,158.49,158.64,158.39,158.64,31617.0
2024-09-06 10:40:00,158.64,158.64,157.97,158.12,5261.0,158.64,158.64,157.97,158.12,5261.0
2024-09-06 10:45:00,158.17,158.37,158.15,158.21,12909.0,158.17,158.37,158.15,158.21,12909.0
2024-09-06 10:50:00,158.21,158.21,157.67,157.74,6587.0,158.21,158.21,157.67,157.74,6587.0
2024-09-06 10:55:00,157.61,157.79,157.37,157.55,3400.0,157.61,157.79,157.37,157.55,3400.0
2024-09-06 11:00:00,157.66,158.43,157.66,157.96,8054.0,157.66,158.43,157.66,157.96,8054.0
2024-09-06 11:05:00,157.97,158.11,157.46,157.52,3489.0,157.97,158.11,157.46,157.52,3489.0
2024-09-06 11:10:00,157.53,157.53,157.18,157.18,5826.0,157.53,157.53,157.18,157.18,5826.0
2024-09-06 11:15:00,157.3,157.3,156.79,157.06,3227.0,157.3,157.3,156.79,157.06,3227.0
2024-09-06 11:20:00,157.09,157.47,157.09,157.45,4440.0,157.09,157.47,157.09,157.45,4440.0
2024-09-06 11:25:00,157.45,157.73,157.45,157.59,3459.0,157.45,157.73,157.45,157.59,3459.0
2024-09-06 11:30:00,157.64,157.96,157.63,157.86,4357.0,157.64,157.96,157.63,157.86,4357.0
2024-09-06 11:35:00,157.82,157.95,157.6,157.66,4340.0,157.82,157.95,157.6,157.66,4340.0
2024-09-06 11:40:00,157.66,157.77,157.48,157.64,5621.0,157.66,157.77,157.48,157.64,5621.0
2024-09-06 11:45:00,157.66,157.66,157.44,157.6,1350.0,157.66,157.66,157.44,157.6,1350.0
2024-09-06 11:50:00,157.49,157.59,157.45,157.45,5489.0,157.49,157.59,157.45,157.45,5489.0
2024-09-06 11:55:00,157.59,157.67,157.48,157.55,4200.0,157.59,157.67,157.48,157.55,4200.0
2024-09-06 12:00:00,157.54,157.55,157.38,157.5,2515.0,157.54,157.55,157.38,157.5,2515.0
2024-09-06 12:05:00,157.5,157.55,157.42,157.45,5291.0,157.5,157.55,157.42,157.45,5291.0
2024-09-06 12:10:00,157.51,157.55,157.39,157.55,7692.0,157.51,157.55,157.39,157.55,7692.0
2024-09-06 12:15:00,157.45,157.45,157.03,157.03,8950.0,157.45,157.45,157.03,157.03,8950.0
2024-09-06 12:20:00,157.01,157.18,157.01,157.18,3023.0,157.01,157.18,157.01,157.18,3023.0
2024-09-06 12:25:00,157.12,157.36,157.12,157.16,27507.0,157.12,157.36,157.12,157.16,27507.0
2024-09-06 12:30:00,157.12,157.13,157.01,157.13,2268.0,157.12,157.13,157.01,157.13,2268.0
2024-09-06 12:35:00,157.22,157.27,157.03,157.1,2785.0,157.22,157.27,157.03,157.1,2785.0
2024-09-06 12:40:00,157.06,157.49,157.02,157.49,3368.0,157.06,157.49,157.02,157.49,3368.0
2024-09-06 12:45:00,157.42,157.42,157.18,157.34,2200.0,157.42,157.42,157.18,157.34,2200.0
2024-09-06 12:50:00,157.37,157.37,157.19,157.19,835.0,157.37,157.37,157.19,157.19,835.0
2024-09-06 12:55:00,157.35,157.4,157.3,157.4,1212.0,157.35,157.4,157.3,157.4,1212.0
2024-09-06 13:00:00,157.39,157.41,157.25,157.32,3291.0,157.39,157.41,157.25,157.32,3291.0
2024-09-06 13:05:00,157.3,157.42,157.26,157.4,4241.0,157.3,157.42,157.26,157.4,4241.0
2024-09-06 13:10:00,157.39,157.39,157.33,157.35,2556.0,157.39,157.39,157.33,157.35,2556.0
2024-09-06 13:15:00,157.42,157.61,157.37,157.56,7189.0,157.42,157.61,157.37,157.56,7189.0
2024-09-06 13:20:00,157.5,157.83,157.48,157.83,3211.0,157.5,157.83,157.48,157.83,3211.0
2024-09-06 13:25:00,157.68,157.73,157.66,157.68,1100.0,157.68,157.73,157.66,157.68,1100.0
2024-09-06 13:30:00,157.71,157.92,157.71,157.86,2313.0,157.71,157.92,157.71,157.86,2313.0
2024-09-06 13:35:00,157.85,157.87,157.78,157.78,1367.0,157.85,157.87,157.78,157.78,1367.0
2024-09-06 13:40:00,157.78,157.8,157.46,157.6,10542.0,157.78,157.8,157.46,157.6,10542.0
2024-09-06 13:45:00,157.61,157.69,157.61,157.67,927.0,157.61,157.69,157.61,157.67,927.0
2024-09-06 13:50:00,157.62,157.72,157.55,157.65,2159.0,157.62,157.72,157.55,157.65,2159.0
2024-09-06 13:55:00,157.71,157.8,157.64,157.64,3954.0,157.71,157.8,157.64,157.64,3954.0
2024-09-06 14:00:00,157.59,157.66,157.24,157.24,2830.0,157.59,157.66,157.24,157.24,2830.0
2024-09-06 14:05:00,157.19,157.25,157.14,157.15,1041.0,157.19,157.25,157.14,157.15,1041.0
2024-09-06 14:10:00,157.16,157.29,157.08,157.15,7092.0,157.16,157.29,157.08,157.15,7092.0
2024-09-06 14:15:00,157.21,157.22,157.0,157.06,1115.0,157.21,157.22,157.0,157.06,1115.0
2024-09-06 14:20:00,156.84,156.91,156.66,156.66,2131.0,156.84,156.91,156.66,156.66,2131.0
2024-09-06 14:25:00,156.69,156.71,156.58,156.68,2118.0,156.69,156.71,156.58,156.68,2118.0
2024-09-06 14:30:00,156.66,156.71,156.6,156.7,3289.0,156.66,156.71,156.6,156.7,3289.0
2024-09-06 14:35:00,156.61,156.67,156.56,156.66,4048.0,156.61,156.67,156.56,156.66,4048.0
2024-09-06 14:40:00,156.65,156.82,156.62,156.73,3603.0,156.65,156.82,156.62,156.73,3603.0
2024-09-06 14:45:00,156.73,156.82,156.7,156.81,1460.0,156.73,156.82,156.7,156.81,1460.0
2024-09-06 14:50:00,156.81,156.84,156.69,156.76,3829.0,156.81,156.84,156.69,156.76,3829.0
2024-09-06 14:55:00,156.8,156.84,156.74,156.84,4827.0,156.8,156.84,156.74,156.84,4827.0
2024-09-06 15:00:00,156.84,157.05,156.84,157.05,5489.0,156.84,157.05,156.84,157.05,5489.0
2024-09-06 15:05:00,156.94,157.25,156.93,157.1,10564.0,156.94,157.25,156.93,157.1,10564.0
2024-09-06 15:10:00,157.14,157.2,157.08,157.13,6809.0,157.14,157.2,157.08,157.13,6809.0
2024-09-06 15:15:00,157.14,157.2,156.94,156.94,6518.0,157.14,157.2,156.94,156.94,6518.0
2024-09-06 15:20:00,157.02,157.16,157.0,157.12,4608.0,157.02,157.16,157.0,157.12,4608.0
2024-09-06 15:25:00,157.17,157.17,156.92,156.92,3076.0,157.17,157.17,156.92,156.92,3076.0
2024-09-06 15:30:00,156.79,156.88,156.74,156.88,3808.0,156.79,156.88,156.74,156.88,3808.0
2024-09-06 15:35:00,156.87,157.15,156.82,157.05,12528.0,156.87,157.15,156.82,157.05,12528.0
2024-09-06 15:40:00,157.05,157.16,156.87,157.1,12042.0,157.05,157.16,156.87,157.1,12042.0
2024-09-06 15:45:00,157.12,157.29,157.12,157.27,21873.0,157.12,157.29,157.12,157.27,21873.0
2024-09-06 15:50:00,157.23,157.3,156.74,156.83,26263.0,157.23,157.3,156.74,156.83,26263.0
2024-09-06 15:55:00,156.81,156.96,156.52,156.57,62957.0,156.81,156.96,156.52,156.57,62957.0
2024-09-09 09:30:00,155.44,155.7,150.41,151.34,84363.0,155.44,155.7,150.41,151.34,84363.0
2024-09-09 09:35:00,151.51,152.06,150.2,150.33,36926.0,151.51,152.06,150.2,150.33,36926.0
2024-09-09 09:40:00,150.39,151.48,149.86,151.42,58349.0,150.39,151.48,149.86,151.42,58349.0
2024-09-09 09:45:00,151.53,153.31,151.5,153.26,72831.0,151.53,153.31,151.5,153.26,72831.0
2024-09-09 09:50:00,153.3,154.03,153.25,153.5,13935.0,153.3,154.03,153.25,153.5,13935.0
2024-09-09 09:55:00,153.56,154.04,153.03,153.69,20021.0,153.56,154.04,153.03,153.69,20021.0
2024-09-09 10:00:00,153.86,153.99,152.91,153.02,33079.0,153.86,153.99,152.91,153.02,33079.0
2024-09-09 10:05:00,153.08,153.51,152.85,153.49,21949.0,153.08,153.51,152.85,153.49,21949.0
2024-09-09 10:10:00,153.58,154.6,153.49,154.39,38630.0,153.58,154.6,153.49,154.39,38630.0
2024-09-09 10:15:00,154.4,154.59,154.09,154.25,27041.0,154.4,154.59,154.09,154.25,27041.0
2024-09-09 10:20:00,154.25,154.67,153.66,153.67,10484.0,154.25,154.67,153.66,153.67,10484.0
2024-09-09 10:25:00,153.8,153.82,153.62,153.72,29035.0,153.8,153.82,153.62,153.72,29035.0
2024-09-09 10:30:00,153.64,153.65,153.25,153.49,9584.0,153.64,153.65,153.25,153.49,9584.0
2024-09-09 10:35:00,153.49,153.86,153.33,153.47,62512.0,153.49,153.86,153.33,153.47,62512.0
2024-09-09 10:40:00,153.37,153.43,152.99,152.99,13655.0,153.37,153.43,152.99,152.99,13655.0
2024-09-09 10:45:00,153.09,153.1,152.07,152.18,16548.0,153.09,153.1,152.07,152.18,16548.0
2024-09-09 10:50:00,152.18,152.52,151.99,152.37,25627.0,152.18,152.52,151.99,152.37,25627.0
2024-09-09 10:55:00,152.3,152.37,151.97,151.97,6936.0,152.3,152.37,151.97,151.97,6936.0
2024-09-09 11:00:00,151.96,152.17,151.88,151.95,5992.0,151.96,152.17,151.88,151.95,5992.0
2024-09-09 11:05:00,151.99,152.31,151.77,152.21,6008.0,151.99,152.31,151.77,152.21,6008.0
2024-09-09 11:10:00,152.17,152.22,151.81,151.87,5941.0,152.17,152.22,151.81,151.87,5941.0
2024-09-09 11:15:00,151.87,152.35,151.86,152.33,11561.0,151.87,152.35,151.86,152.33,11561.0
2024-09-09 11:20:00,152.43,152.88,152.42,152.87,23741.0,152.43,152.88,152.42,152.87,23741.0
2024-09-09 11:25:00,152.77,152.96,152.66,152.86,7305.0,152.77,152.96,152.66,152.86,7305.0
2024-09-09 11:30:00,152.79,153.41,152.66,153.2,18215.0,152.79,153.41,152.66,153.2,18215.0
2024-09-09 11:35:00,153.11,153.11,152.89,153.1,6799.0,153.11,153.11,152.89,153.1,6799.0
2024-09-09 11:40:00,153.1,153.28,153.08,153.25,6460.0,153.1,153.28,153.08,153.25,6460.0
2024-09-09 11:45:00,153.24,153.29,152.98,153.01,2862.0,153.24,153.29,152.98,153.01,2862.0
2024-09-09 11:50:00,152.98,153.5,152.98,153.47,8235.0,152.98,153.5,152.98,153.47,8235.0
2024-09-09 11:55:00,153.45,153.78,153.45,153.78,3934.0,153.45,153.78,153.45,153.78,3934.0
2024-09-09 12:00:00,153.86,154.12,153.83,154.05,9817.0,153.86,154.12,153.83,154.05,9817.0
2024-09-09 12:05:00,154.05,154.16,154.02,154.15,3491.0,154.05,154.16,154.02,154.15,3491.0
2024-09-09 12:10:00,154.2,154.22,154.14,154.21,3594.0,154.2,154.22,154.14,154.21,3594.0
2024-09-09 12:15:00,154.17,154.24,154.08,154.19,4095.0,154.17,154.24,154.08,154.19,4095.0
2024-09-09 12:20:00,154.18,154.39,154.17,154.39,11412.0,154.18,154.39,154.17,154.39,11412.0
2024-09-09 12:25:00,154.4,154.77,154.34,154.77,15461.0,154.4,154.77,154.34,154.77,15461.0
2024-09-09 12:30:00,154.66,154.76,154.51,154.56,2231.0,154.66,154.76,154.51,154.56,2231.0
2024-09-09 12:35:00,154.56,154.56,154.3,154.39,3057.0,154.56,154.56,154.3,154.39,3057.0
2024-09-09 12:40:00,154.41,154.68,154.36,154.53,3311.0,154.41,154.68,154.36,154.53,3311.0
2024-09-09 12:45:00,154.53,154.86,154.53,154.67,7703.0,154.53,154.86,154.53,154.67,7703.0
2024-09-09 12:50:00,154.7,154.85,154.53,154.65,33096.0,154.7,154.85,154.53,154.65,33096.0
2024-09-09 12:55:00,154.59,154.66,154.52,154.58,2294.0,154.59,154.66,154.52,154.58,2294.0
2024-09-09 13:00:00,154.61,154.63,154.54,154.55,7530.0,154.61,154.63,154.54,154.55,7530.0
2024-09-09 13:05:00,154.52,154.74,154.51,154.72,2401.0,154.52,154.74,154.51,154.72,2401.0
2024-09-09 13:10:00,154.74,154.74,154.6,154.68,1349.0,154.74,154.74,154.6,154.68,1349.0
2024-09-09 13:15:00,154.62,154.75,154.61,154.75,5830.0,154.62,154.75,154.61,154.75,5830.0
2024-09-09 13:20:00,154.75,154.76,154.66,154.72,5339.0,154.75,154.76,154.66,154.72,5339.0
2024-09-09 13:25:00,154.73,155.51,154.73,155.4,51701.0,154.73,155.51,154.73,155.4,51701.0
2024-09-09 13:30:00,155.4,155.61,155.29,155.4,13122.0,155.4,155.61,155.29,155.4,13122.0
2024-09-09 13:35:00,155.35,155.54,155.32,155.54,2549.0,155.35,155.54,155.32,155.54,2549.0
2024-09-09 13:40:00,155.49,155.69,155.44,155.69,6762.0,155.49,155.69,155.44,155.69,6762.0
2024-09-09 13:45:00,155.59,155.84,155.56,155.62,10694.0,155.59,155.84,155.56,155.62,10694.0
2024-09-09 13:50:00,155.55,155.62,155.21,155.49,9864.0,155.55,155.62,155.21,155.49,9864.0
2024-09-09 13:55:00,155.4,155.63,155.32,155.33,10633.0,155.4,155.63,155.32,155.33,10633.0
2024-09-09 14:00:00,155.33,155.38,155.21,155.32,3964.0,155.33,155.38,155.21,155.32,3964.0
2024-09-09 14:05:00,155.33,155.36,155.21,155.26,4945.0,155.33,155.36,155.21,155.26,4945.0
2024-09-09 14:10:00,155.26,155.38,155.24,155.34,6163.0,155.26,155.38,155.24,155.34,6163.0
2024-09-09 14:15:00,155.34,155.41,155.22,155.37,4036.0,155.34,155.41,155.22,155.37,4036.0
2024-09-09 14:20:00,155.33,155.36,155.05,155.09,11515.0,155.33,155.36,155.05,155.09,11515.0
2024-09-09 14:25:00,155.04,155.23,154.97,155.07,3895.0,155.04,155.23,154.97,155.07,3895.0
2024-09-09 14:30:00,155.03,155.39,155.02,155.36,4143.0,155.03,155.39,155.02,155.36,4143.0
2024-09-09 14:35:00,155.36,155.39,155.06,155.1,7302.0,155.36,155.39,155.06,155.1,7302.0
2024-09-09 14:40:00,155.13,155.18,155.08,155.18,780.0,155.13,155.18,155.08,155.18,780.0
2024-09-09 14:45:00,155.03,155.12,154.89,154.89,4033.0,155.03,155.12,154.89,154.89,4033.0
2024-09-09 14:50:00,155.0,155.24,155.0,155.14,4090.0,155.0,155.24,155.0,155.14,4090.0
2024-09-09 14:55:00,155.21,155.43,155.06,155.29,3800.0,155.21,155.43,155.06,155.29,3800.0
2024-09-09 15:00:00,155.25,155.26,155.15,155.17,4048.0,155.25,155.26,155.15,155.17,4048.0
2024-09-09 15:05:00,155.2,155.27,154.99,155.1,6092.0,155.2,155.27,154.99,155.1,6092.0
2024-09-09 15:10:00,155.1,155.27,155.06,155.13,5432.0,155.1,155.27,155.06,155.13,5432.0
2024-09-09 15:15:00,155.13,155.19,155.08,155.15,4297.0,155.13,155.19,155.08,155.15,4297.0
2024-09-09 15:20:00,155.07,155.15,154.93,155.11,5922.0,155.07,155.15,154.93,155.11,5922.0
2024-09-09 15:25:00,155.11,155.6,155.11,155.6,7807.0,155.11,155.6,155.11,155.6,7807.0
2024-09-09 15:30:00,155.48,155.8,155.47,155.64,16395.0,155.48,155.8,155.47,155.64,16395.0
2024-09-09 15:35:00,155.71,156.03,155.67,156.01,10237.0,155.71,156.03,155.67,156.01,10237.0
2024-09-09 15:40:00,156.01,156.32,156.0,156.21,16783.0,156.01,156.32,156.0,156.21,16783.0
2024-09-09 15:45:00,156.24,156.24,155.62,155.69,16926.0,156.24,156.24,155.62,155.69,16926.0
2024-09-09 15:50:00,155.76,156.27,155.66,156.15,50637.0,155.76,156.27,155.66,156.15,50637.0
2024-09-09 15:55:00,156.16,156.42,155.98,156.36,70457.0,156.16,156.42,155.98,156.36,70457.0
2024-09-10 09:30:00,157.1,157.43,156.68,157.08,11469.0,157.1,157.43,156.68,157.08,11469.0
2024-09-10 09:35:00,157.06,157.13,156.48,156.59,2602.0,157.06,157.13,156.48,156.59,2602.0
2024-09-10 09:40:00,156.59,156.77,156.39,156.64,4152.0,156.59,156.77,156.39,156.64,4152.0
2024-09-10 09:45:00,156.69,156.69,156.39,156.39,2100.0,156.69,156.69,156.39,156.39,2100.0
2024-09-10 09:50:00,156.49,156.59,156.01,156.01,1772.0,156.49,156.59,156.01,156.01,1772.0
2024-09-10 09:55:00,156.12,156.13,155.94,155.99,900.0,156.12,156.13,155.94,155.99,900.0
2024-09-10 10:00:00,156.05,156.12,155.96,156.06,2071.0,156.05,156.12,155.96,156.06,2071.0
2024-09-10 10:05:00,155.97,156.09,155.93,155.99,1871.0,155.97,156.09,155.93,155.99,1871.0
2024-09-10 10:10:00,155.97,156.1,155.13,155.31,4344.0,155.97,156.1,155.13,155.31,4344.0
2024-09-10 10:15:00,155.43,155.74,155.36,155.53,4178.0,155.43,155.74,155.36,155.53,4178.0
2024-09-10 10:20:00,155.66,155.67,155.0,155.0,2671.0,155.66,155.67,155.0,155.0,2671.0
2024-09-10 10:25:00,155.01,155.35,155.01,155.24,2128.0,155.01,155.35,155.01,155.24,2128.0
2024-09-10 10:30:00,155.35,155.37,155.22,155.27,1266.0,155.35,155.37,155.22,155.27,1266.0
2024-09-10 10:35:00,155.29,155.4,155.2,155.37,2048.0,155.29,155.4,155.2,155.37,2048.0
2024-09-10 10:40:00,155.37,155.5,155.24,155.32,13622.0,155.37,155.5,155.24,155.32,13622.0
2024-09-10 10:45:00,155.37,155.5,155.29,155.37,3135.0,155.37,155.5,155.29,155.37,3135.0
2024-09-10 10:50:00,155.26,155.26,155.12,155.17,1375.0,155.26,155.26,155.12,155.17,1375.0
2024-09-10 10:55:00,155.23,155.44,155.09,155.44,5807.0,155.23,155.44,155.09,155.44,5807.0
2024-09-10 11:00:00,155.45,155.6,155.4,155.6,12779.0,155.45,155.6,155.4,155.6,12779.0
2024-09-10 11:05:00,155.57,155.57,155.39,155.51,2537.0,155.57,155.57,155.39,155.51,2537.0
2024-09-10 11:10:00,155.52,155.74,155.51,155.58,3478.0,155.52,155.74,155.51,155.58,3478.0
2024-09-10 11:15:00,155.69,155.7,155.58,155.58,1100.0,155.69,155.7,155.58,155.58,1100.0
2024-09-10 11:20:00,155.67,155.77,155.58,155.75,2719.0,155.67,155.77,155.58,155.75,2719.0
2024-09-10 11:25:00,155.75,155.82,155.69,155.69,4600.0,155.75,155.82,155.69,155.69,4600.0
2024-09-10 11:30:00,155.72,155.79,155.57,155.57,1250.0,155.72,155.79,155.57,155.57,1250.0
2024-09-10 11:35:00,155.63,155.68,155.48,155.48,2500.0,155.63,155.68,155.48,155.48,2500.0
2024-09-10 11:40:00,155.47,155.52,155.25,155.25,1600.0,155.47,155.52,155.25,155.25,1600.0
2024-09-10 11:45:00,155.18,155.18,154.88,154.88,1398.0,155.18,155.18,154.88,154.88,1398.0
2024-09-10 11:50:00,154.73,154.73,154.65,154.65,500.0,154.73,154.73,154.65,154.65,500.0
2024-09-10 11:55:00,154.58,154.64,154.39,154.39,2894.0,154.58,154.64,154.39,154.39,2894.0
2024-09-10 12:00:00,154.29,154.37,154.05,154.09,4027.0,154.29,154.37,154.05,154.09,4027.0
2024-09-10 12:05:00,154.21,154.23,154.13,154.13,1531.0,154.21,154.23,154.13,154.13,1531.0
2024-09-10 12:10:00,154.11,154.16,154.04,154.05,1775.0,154.11,154.16,154.04,154.05,1775.0
2024-09-10 12:15:00,154.03,154.19,153.97,154.06,3311.0,154.03,154.19,153.97,154.06,3311.0
2024-09-10 12:20:00,154.22,154.25,154.17,154.22,3087.0,154.22,154.25,154.17,154.22,3087.0
2024-09-10 12:25:00,154.22,154.36,154.22,154.28,2832.0,154.22,154.36,154.22,154.28,2832.0
2024-09-10 12:30:00,154.3,154.39,154.29,154.32,1200.0,154.3,154.39,154.29,154.32,1200.0
2024-09-10 12:35:00,154.39,154.47,154.36,154.47,800.0,154.39,154.47,154.36,154.47,800.0
2024-09-10 12:40:00,154.62,154.62,154.46,154.51,1194.0,154.62,154.62,154.46,154.51,1194.0
2024-09-10 12:45:00,154.57,154.77,154.57,154.76,2917.0,154.57,154.77,154.57,154.76,2917.0
2024-09-10 12:50:00,154.87,154.97,154.81,154.97,733.0,154.87,154.97,154.81,154.97,733.0
2024-09-10 12:55:00,154.92,155.05,154.85,154.91,1151.0,154.92,155.05,154.85,154.91,1151.0
2024-09-10 13:00:00,154.85,154.88,154.83,154.83,1362.0,154.85,154.88,154.83,154.83,1362.0
2024-09-10 13:05:00,154.84,155.37,154.83,155.19,12804.0,154.84,155.37,154.83,155.19,12804.0
2024-09-10 13:10:00,155.19,155.31,155.12,155.27,2300.0,155.19,155.31,155.12,155.27,2300.0
2024-09-10 13:15:00,155.34,155.43,155.34,155.34,1056.0,155.34,155.43,155.34,155.34,1056.0
2024-09-10 13:20:00,155.27,155.32,155.17,155.32,2000.0,155.27,155.32,155.17,155.32,2000.0
2024-09-10 13:25:00,155.24,155.24,155.13,155.2,737.0,155.24,155.24,155.13,155.2,737.0
2024-09-10 13:30:00,155.11,155.27,155.11,155.19,1233.0,155.11,155.27,155.11,155.19,1233.0
2024-09-10 13:35:00,155.3,155.48,155.3,155.48,1100.0,155.3,155.48,155.3,155.48,1100.0
2024-09-10 13:40:00,155.49,155.49,155.37,155.46,1186.0,155.49,155.49,155.37,155.46,1186.0
2024-09-10 13:45:00,155.41,155.64,155.41,155.61,6500.0,155.41,155.64,155.41,155.61,6500.0
2024-09-10 13:50:00,155.69,155.69,155.5,155.56,1808.0,155.69,155.69,155.5,155.56,1808.0
2024-09-10 13:55:00,155.56,155.57,155.39,155.39,2854.0,155.56,155.57,155.39,155.39,2854.0
2024-09-10 14:00:00,155.6,155.75,155.59,155.69,1831.0,155.6,155.75,155.59,155.69,1831.0
2024-09-10 14:05:00,155.72,155.72,155.5,155.54,803.0,155.72,155.72,155.5,155.54,803.0
2024-09-10 14:10:00,155.66,155.66,155.47,155.47,631.0,155.66,155.66,155.47,155.47,631.0
2024-09-10 14:15:00,155.49,155.49,155.35,155.35,4597.0,155.49,155.49,155.35,155.35,4597.0
2024-09-10 14:20:00,155.31,155.32,155.25,155.25,620.0,155.31,155.32,155.25,155.25,620.0
2024-09-10 14:25:00,155.21,155.29,155.21,155.23,725.0,155.21,155.29,155.21,155.23,725.0
2024-09-10 14:30:00,155.21,155.34,155.21,155.22,1145.0,155.21,155.34,155.21,155.22,1145.0
2024-09-10 14:35:00,155.13,155.21,155.12,155.19,2036.0,155.13,155.21,155.12,155.19,2036.0
2024-09-10 14:40:00,155.2,155.36,155.14,155.17,6291.0,155.2,155.36,155.14,155.17,6291.0
2024-09-10 14:45:00,155.2,155.28,155.16,155.2,1128.0,155.2,155.28,155.16,155.2,1128.0
2024-09-10 14:50:00,155.14,155.19,155.11,155.12,1956.0,155.14,155.19,155.11,155.12,1956.0
2024-09-10 14:55:00,155.12,155.12,155.02,155.05,1112.0,155.12,155.12,155.02,155.05,1112.0
2024-09-10 15:00:00,155.05,155.22,155.0,155.16,4771.0,155.05,155.22,155.0,155.16,4771.0
2024-09-10 15:05:00,155.08,155.14,154.98,155.0,11324.0,155.08,155.14,154.98,155.0,11324.0
2024-09-10 15:10:00,154.99,155.21,154.99,155.18,5645.0,154.99,155.21,154.99,155.18,5645.0
2024-09-10 15:15:00,155.27,155.27,155.04,155.09,1310.0,155.27,155.27,155.04,155.09,1310.0
2024-09-10 15:20:00,155.09,155.16,155.07,155.15,3400.0,155.09,155.16,155.07,155.15,3400.0
2024-09-10 15:25:00,155.17,155.34,155.14,155.34,3943.0,155.17,155.34,155.14,155.34,3943.0
2024-09-10 15:30:00,155.33,155.55,155.33,155.53,9105.0,155.33,155.55,155.33,155.53,9105.0
2024-09-10 15:35:00,155.48,155.5,155.26,155.28,4861.0,155.48,155.5,155.26,155.28,4861.0
2024-09-10 15:40:00,155.26,155.39,155.24,155.25,5684.0,155.26,155.39,155.24,155.25,5684.0
2024-09-10 15:45:00,155.28,155.39,154.87,154.97,26230.0,155.28,155.39,154.87,154.97,26230.0
2024-09-10 15:50:00,155.03,155.27,154.89,155.16,25760.0,155.03,155.27,154.89,155.16,25760.0
2024-09-10 15:55:00,155.12,155.16,154.76,154.83,67982.0,155.12,155.16,154.76,154.83,67982.0
2024-09-11 09:30:00,153.77,153.77,153.28,153.73,13240.0,153.77,153.77,153.28,153.73,13240.0
2024-09-11 09:35:00,153.17,153.46,153.02,153.28,3277.0,153.17,153.46,153.02,153.28,3277.0
2024-09-11 09:40:00,153.13,153.27,153.01,153.11,3493.0,153.13,153.27,153.01,153.11,3493.0
2024-09-11 09:45:00,153.04,153.38,152.81,153.14,12044.0,153.04,153.38,152.81,153.14,12044.0
2024-09-11 09:50:00,153.01,153.51,152.98,153.51,2767.0,153.01,153.51,152.98,153.51,2767.0
2024-09-11 09:55:00,153.47,153.84,153.33,153.59,9793.0,153.47,153.84,153.33,153.59,9793.0
2024-09-11 10:00:00,153.71,153.71,153.07,153.13,5569.0,153.71,153.71,153.07,153.13,5569.0
2024-09-11 10:05:00,153.07,153.15,153.05,153.06,5765.0,153.07,153.15,153.05,153.06,5765.0
2024-09-11 10:10:00,153.08,153.08,152.23,152.24,8914.0,153.08,153.08,152.23,152.24,8914.0
2024-09-11 10:15:00,151.94,152.05,151.81,151.91,10014.0,151.94,152.05,151.81,151.91,10014.0
2024-09-11 10:20:00,151.83,151.83,151.48,151.61,4905.0,151.83,151.83,151.48,151.61,4905.0
2024-09-11 10:25:00,151.55,151.62,151.47,151.52,1907.0,151.55,151.62,151.47,151.52,1907.0
2024-09-11 10:30:00,151.31,151.36,150.81,150.91,9368.0,151.31,151.36,150.81,150.91,9368.0
2024-09-11 10:35:00,150.91,151.12,150.84,151.0,12578.0,150.91,151.12,150.84,151.0,12578.0
2024-09-11 10:40:00,150.92,150.92,150.58,150.61,4093.0,150.92,150.92,150.58,150.61,4093.0
2024-09-11 10:45:00,150.62,150.72,150.49,150.49,4704.0,150.62,150.72,150.49,150.49,4704.0
2024-09-11 10:50:00,150.55,150.56,150.35,150.37,3811.0,150.55,150.56,150.35,150.37,3811.0
2024-09-11 10:55:00,150.49,150.5,150.19,150.46,11661.0,150.49,150.5,150.19,150.46,11661.0
2024-09-11 11:00:00,150.46,150.51,150.22,150.33,3582.0,150.46,150.51,150.22,150.33,3582.0
2024-09-11 11:05:00,150.41,150.74,150.38,150.58,4644.0,150.41,150.74,150.38,150.58,4644.0
2024-09-11 11:10:00,150.55,150.91,150.52,150.84,4561.0,150.55,150.91,150.52,150.84,4561.0
2024-09-11 11:15:00,150.85,150.9,150.62,150.71,3231.0,150.85,150.9,150.62,150.71,3231.0
2024-09-11 11:20:00,150.64,150.71,150.61,150.62,2698.0,150.64,150.71,150.61,150.62,2698.0
2024-09-11 11:25:00,150.54,150.75,150.53,150.71,4135.0,150.54,150.75,150.53,150.71,4135.0
2024-09-11 11:30:00,150.71,151.17,150.71,151.17,7408.0,150.71,151.17,150.71,151.17,7408.0
2024-09-11 11:35:00,151.09,151.25,150.94,151.25,5878.0,151.09,151.25,150.94,151.25,5878.0
2024-09-11 11:40:00,151.22,151.39,151.18,151.3,7058.0,151.22,151.39,151.18,151.3,7058.0
2024-09-11 11:45:00,151.28,151.52,151.23,151.4,10507.0,151.28,151.52,151.23,151.4,10507.0
2024-09-11 11:50:00,151.4,151.41,151.14,151.18,13943.0,151.4,151.41,151.14,151.18,13943.0
2024-09-11 11:55:00,151.16,151.26,150.91,151.25,9509.0,151.16,151.26,150.91,151.25,9509.0
2024-09-11 12:00:00,151.28,151.65,151.12,151.65,4637.0,151.28,151.65,151.12,151.65,4637.0
2024-09-11 12:05:00,151.66,151.99,151.65,151.77,6012.0,151.66,151.99,151.65,151.77,6012.0
2024-09-11 12:10:00,151.77,151.97,151.72,151.84,7760.0,151.77,151.97,151.72,151.84,7760.0
2024-09-11 12:15:00,151.93,152.11,151.84,152.07,3210.0,151.93,152.11,151.84,152.07,3210.0
2024-09-11 12:20:00,152.17,152.25,151.94,151.97,2513.0,152.17,152.25,151.94,151.97,2513.0
2024-09-11 12:25:00,151.94,152.21,151.94,152.17,3745.0,151.94,152.21,151.94,152.17,3745.0
2024-09-11 12:30:00,152.17,152.33,152.07,152.1,8646.0,152.17,152.33,152.07,152.1,8646.0
2024-09-11 12:35:00,152.13,152.26,152.04,152.26,2288.0,152.13,152.26,152.04,152.26,2288.0
2024-09-11 12:40:00,152.19,152.22,151.9,152.02,2908.0,152.19,152.22,151.9,152.02,2908.0
2024-09-11 12:45:00,152.03,152.05,151.84,151.88,1500.0,152.03,152.05,151.84,151.88,1500.0
2024-09-11 12:50:00,151.9,152.01,151.75,151.83,31949.0,151.9,152.01,151.75,151.83,31949.0
2024-09-11 12:55:00,151.83,151.83,151.46,151.68,4668.0,151.83,151.83,151.46,151.68,4668.0
2024-09-11 13:00:00,151.68,152.4,151.55,152.28,17049.0,151.68,152.4,151.55,152.28,17049.0
2024-09-11 13:05:00,152.32,152.62,152.31,152.54,13109.0,152.32,152.62,152.31,152.54,13109.0
2024-09-11 13:10:00,152.54,152.7,152.51,152.59,11123.0,152.54,152.7,152.51,152.59,11123.0
2024-09-11 13:15:00,152.56,152.56,152.33,152.33,3925.0,152.56,152.56,152.33,152.33,3925.0
2024-09-11 13:20:00,152.32,152.32,152.03,152.03,5265.0,152.32,152.32,152.03,152.03,5265.0
2024-09-11 13:25:00,152.12,152.18,152.1,152.13,4862.0,152.12,152.18,152.1,152.13,4862.0
2024-09-11 13:30:00,152.15,152.18,151.96,152.13,16210.0,152.15,152.18,151.96,152.13,16210.0
2024-09-11 13:35:00,152.13,152.16,152.01,152.04,2726.0,152.13,152.16,152.01,152.04,2726.0
2024-09-11 13:40:00,152.09,152.09,151.79,151.84,6886.0,152.09,152.09,151.79,151.84,6886.0
2024-09-11 13:45:00,151.74,152.13,151.73,152.07,22639.0,151.74,152.13,151.73,152.07,22639.0
2024-09-11 13:50:00,152.08,152.2,151.79,151.9,26255.0,152.08,152.2,151.79,151.9,26255.0
2024-09-11 13:55:00,151.9,152.47,151.9,152.47,13436.0,151.9,152.47,151.9,152.47,13436.0
2024-09-11 14:00:00,152.53,152.81,152.49,152.75,8315.0,152.53,152.81,152.49,152.75,8315.0
2024-09-11 14:05:00,152.7,152.73,152.62,152.68,2979.0,152.7,152.73,152.62,152.68,2979.0
2024-09-11 14:10:00,152.54,152.54,152.41,152.45,1340.0,152.54,152.54,152.41,152.45,1340.0
2024-09-11 14:15:00,152.5,152.56,152.34,152.42,2397.0,152.5,152.56,152.34,152.42,2397.0
2024-09-11 14:20:00,152.31,152.43,152.27,152.36,1963.0,152.31,152.43,152.27,152.36,1963.0
2024-09-11 14:25:00,152.37,152.82,152.36,152.73,12991.0,152.37,152.82,152.36,152.73,12991.0
2024-09-11 14:30:00,152.88,152.91,152.72,152.78,1734.0,152.88,152.91,152.72,152.78,1734.0
2024-09-11 14:35:00,152.69,152.88,152.67,152.88,8020.0,152.69,152.88,152.67,152.88,8020.0
2024-09-11 14:40:00,152.87,153.24,152.87,153.02,4292.0,152.87,153.24,152.87,153.02,4292.0
2024-09-11 14:45:00,153.06,153.06,152.9,153.03,4866.0,153.06,153.06,152.9,153.03,4866.0
2024-09-11 14:50:00,153.04,153.05,152.47,152.47,5239.0,153.04,153.05,152.47,152.47,5239.0
2024-09-11 14:55:00,152.52,152.75,152.51,152.69,6847.0,152.52,152.75,152.51,152.69,6847.0
2024-09-11 15:00:00,152.64,152.82,152.55,152.6,4910.0,152.64,152.82,152.55,152.6,4910.0
2024-09-11 15:05:00,152.6,153.04,152.54,153.02,12738.0,152.6,153.04,152.54,153.02,12738.0
2024-09-11 15:10:00,153.04,153.07,152.73,152.81,5875.0,153.04,153.07,152.73,152.81,5875.0
2024-09-11 15:15:00,152.82,152.91,152.68,152.72,9043.0,152.82,152.91,152.68,152.72,9043.0
2024-09-11 15:20:00,152.72,152.72,152.61,152.61,4169.0,152.72,152.72,152.61,152.61,4169.0
2024-09-11 15:25:00,152.62,152.71,152.6,152.7,24411.0,152.62,152.71,152.6,152.7,24411.0
2024-09-11 15:30:00,152.71,152.75,152.37,152.39,19151.0,152.71,152.75,152.37,152.39,19151.0
2024-09-11 15:35:00,152.39,152.39,152.09,152.16,27393.0,152.39,152.39,152.09,152.16,27393.0
2024-09-11 15:40:00,152.17,152.17,151.84,152.0,10961.0,152.17,152.17,151.84,152.0,10961.0
2024-09-11 15:45:00,152.0,152.03,151.78,152.03,18197.0,152.0,152.03,151.78,152.03,18197.0
2024-09-11 15:50:00,151.98,152.26,151.75,152.2,76195.0,151.98,152.26,151.75,152.2,76195.0
2024-09-11 15:55:00,152.25,152.61,152.16,152.38,139730.0,152.25,152.61,152.16,152.38,139730.0
2024-09-12 09:30:00,152.77,153.5,152.27,153.46,33754.0,152.77,153.5,152.27,153.46,33754.0
2024-09-12 09:35:00,153.39,153.71,153.07,153.07,8823.0,153.39,153.71,153.07,153.07,8823.0
2024-09-12 09:40:00,153.19,153.58,153.0,153.27,8204.0,153.19,153.58,153.0,153.27,8204.0
2024-09-12 09:45:00,153.45,153.92,153.35,153.68,6990.0,153.45,153.92,153.35,153.68,6990.0
2024-09-12 09:50:00,153.56,153.68,152.68,153.28,22569.0,153.56,153.68,152.68,153.28,22569.0
2024-09-12 09:55:00,153.31,153.31,152.61,152.61,3863.0,153.31,153.31,152.61,152.61,3863.0
2024-09-12 10:00:00,152.75,152.93,152.51,152.58,6217.0,152.75,152.93,152.51,152.58,6217.0
2024-09-12 10:05:00,152.58,152.65,152.36,152.37,13452.0,152.58,152.65,152.36,152.37,13452.0
2024-09-12 10:10:00,152.63,153.3,152.63,153.3,2785.0,152.63,153.3,152.63,153.3,2785.0
2024-09-12 10:15:00,153.28,153.4,153.27,153.39,2192.0,153.28,153.4,153.27,153.39,2192.0
2024-09-12 10:20:00,153.31,153.42,153.31,153.31,3327.0,153.31,153.42,153.31,153.31,3327.0
2024-09-12 10:25:00,153.28,153.28,153.1,153.1,2903.0,153.28,153.28,153.1,153.1,2903.0
2024-09-12 10:30:00,153.15,153.34,153.15,153.28,3228.0,153.15,153.34,153.15,153.28,3228.0
2024-09-12 10:35:00,153.23,153.23,152.66,153.03,11036.0,153.23,153.23,152.66,153.03,11036.0
2024-09-12 10:40:00,153.03,153.61,152.92,153.55,6604.0,153.03,153.61,152.92,153.55,6604.0
2024-09-12 10:45:00,153.41,153.58,153.28,153.58,2792.0,153.41,153.58,153.28,153.58,2792.0
2024-09-12 10:50:00,153.58,153.6,153.44,153.49,1838.0,153.58,153.6,153.44,153.49,1838.0
2024-09-12 10:55:00,153.49,153.67,153.18,153.19,10130.0,153.49,153.67,153.18,153.19,10130.0
2024-09-12 11:00:00,153.11,153.26,153.03,153.17,7206.0,153.11,153.26,153.03,153.17,7206.0
2024-09-12 11:05:00,153.33,153.38,153.12,153.29,4137.0,153.33,153.38,153.12,153.29,4137.0
2024-09-12 11:10:00,153.36,153.45,153.3,153.44,2124.0,153.36,153.45,153.3,153.44,2124.0
2024-09-12 11:15:00,153.46,153.46,153.16,153.19,3806.0,153.46,153.46,153.16,153.19,3806.0
2024-09-12 11:20:00,153.2,153.21,153.14,153.21,2241.0,153.2,153.21,153.14,153.21,2241.0
2024-09-12 11:25:00,153.22,153.27,152.94,153.14,4914.0,153.22,153.27,152.94,153.14,4914.0
2024-09-12 11:30:00,153.14,153.15,152.97,153.13,2542.0,153.14,153.15,152.97,153.13,2542.0
2024-09-12 11:35:00,152.98,153.32,152.98,153.32,13299.0,152.98,153.32,152.98,153.32,13299.0
2024-09-12 11:40:00,153.25,153.31,153.06,153.08,2376.0,153.25,153.31,153.06,153.08,2376.0
2024-09-12 11:45:00,153.08,153.12,152.96,153.09,1975.0,153.08,153.12,152.96,153.09,1975.0
2024-09-12 11:50:00,153.14,153.32,153.09,153.13,2016.0,153.14,153.32,153.09,153.13,2016.0
2024-09-12 11:55:00,153.13,153.26,153.05,153.06,3675.0,153.13,153.26,153.05,153.06,3675.0
2024-09-12 12:00:00,153.15,153.26,153.14,153.2,5024.0,153.15,153.26,153.14,153.2,5024.0
2024-09-12 12:05:00,153.26,153.53,153.25,153.47,2399.0,153.26,153.53,153.25,153.47,2399.0
2024-09-12 12:10:00,153.49,153.62,153.43,153.55,2092.0,153.49,153.62,153.43,153.55,2092.0
2024-09-12 12:15:00,153.55,153.65,153.49,153.49,3400.0,153.55,153.65,153.49,153.49,3400.0
2024-09-12 12:20:00,153.5,153.58,153.49,153.58,2259.0,153.5,153.58,153.49,153.58,2259.0
2024-09-12 12:25:00,153.58,153.65,153.49,153.61,3197.0,153.58,153.65,153.49,153.61,3197.0
2024-09-12 12:30:00,153.55,153.65,153.53,153.61,1870.0,153.55,153.65,153.53,153.61,1870.0
2024-09-12 12:35:00,153.61,153.69,153.49,153.67,5365.0,153.61,153.69,153.49,153.67,5365.0
2024-09-12 12:40:00,153.58,153.66,153.5,153.57,1000.0,153.58,153.66,153.5,153.57,1000.0
2024-09-12 12:45:00,153.66,153.66,153.47,153.53,4683.0,153.66,153.66,153.47,153.53,4683.0
2024-09-12 12:50:00,153.53,153.79,153.53,153.79,1608.0,153.53,153.79,153.53,153.79,1608.0
2024-09-12 12:55:00,153.73,153.85,153.73,153.85,3627.0,153.73,153.85,153.73,153.85,3627.0
2024-09-12 13:00:00,153.9,153.94,153.86,153.94,1473.0,153.9,153.94,153.86,153.94,1473.0
2024-09-12 13:05:00,153.94,154.0,153.83,153.98,5353.0,153.94,154.0,153.83,153.98,5353.0
2024-09-12 13:10:00,154.1,154.2,154.1,154.2,1119.0,154.1,154.2,154.1,154.2,1119.0
2024-09-12 13:15:00,154.16,154.28,154.14,154.24,4402.0,154.16,154.28,154.14,154.24,4402.0
2024-09-12 13:20:00,154.29,154.4,154.17,154.4,3358.0,154.29,154.4,154.17,154.4,3358.0
2024-09-12 13:25:00,154.32,154.32,154.03,154.04,4138.0,154.32,154.32,154.03,154.04,4138.0
2024-09-12 13:30:00,154.04,154.05,153.95,153.97,1690.0,154.04,154.05,153.95,153.97,1690.0
2024-09-12 13:35:00,153.97,154.04,153.85,153.93,5416.0,153.97,154.04,153.85,153.93,5416.0
2024-09-12 13:40:00,153.99,153.99,153.83,153.84,2864.0,153.99,153.99,153.83,153.84,2864.0
2024-09-12 13:45:00,153.93,154.01,153.88,154.0,4290.0,153.93,154.01,153.88,154.0,4290.0
2024-09-12 13:50:00,154.1,154.25,153.97,154.24,14319.0,154.1,154.25,153.97,154.24,14319.0
2024-09-12 13:55:00,154.23,154.62,154.23,154.62,24100.0,154.23,154.62,154.23,154.62,24100.0
2024-09-12 14:00:00,154.57,154.58,154.46,154.58,2862.0,154.57,154.58,154.46,154.58,2862.0
2024-09-12 14:05:00,154.56,154.76,154.56,154.61,6351.0,154.56,154.76,154.56,154.61,6351.0
2024-09-12 14:10:00,154.61,154.68,154.59,154.67,2571.0,154.61,154.68,154.59,154.67,2571.0
2024-09-12 14:15:00,154.66,154.66,154.46,154.49,4920.0,154.66,154.66,154.46,154.49,4920.0
2024-09-12 14:20:00,154.56,154.67,154.52,154.61,4096.0,154.56,154.67,154.52,154.61,4096.0
2024-09-12 14:25:00,154.7,154.73,154.59,154.61,5029.0,154.7,154.73,154.59,154.61,5029.0
2024-09-12 14:30:00,154.63,154.63,154.41,154.41,5026.0,154.63,154.63,154.41,154.41,5026.0
2024-09-12 14:35:00,154.49,154.53,154.42,154.48,1846.0,154.49,154.53,154.42,154.48,1846.0
2024-09-12 14:40:00,154.48,154.56,154.44,154.51,8130.0,154.48,154.56,154.44,154.51,8130.0
2024-09-12 14:45:00,154.51,154.57,154.46,154.49,2305.0,154.51,154.57,154.46,154.49,2305.0
2024-09-12 14:50:00,154.53,154.53,153.95,154.08,12820.0,154.53,154.53,153.95,154.08,12820.0
2024-09-12 14:55:00,154.13,154.27,154.07,154.22,7891.0,154.13,154.27,154.07,154.22,7891.0
2024-09-12 15:00:00,154.21,154.41,154.13,154.27,4449.0,154.21,154.41,154.13,154.27,4449.0
2024-09-12 15:05:00,154.27,154.33,154.15,154.19,4964.0,154.27,154.33,154.15,154.19,4964.0
2024-09-12 15:10:00,154.22,154.29,154.03,154.15,5175.0,154.22,154.29,154.03,154.15,5175.0
2024-09-12 15:15:00,154.15,154.28,154.11,154.22,8930.0,154.15,154.28,154.11,154.22,8930.0
2024-09-12 15:20:00,154.18,154.24,154.13,154.15,4355.0,154.18,154.24,154.13,154.15,4355.0
2024-09-12 15:25:00,154.19,154.19,153.95,154.1,8578.0,154.19,154.19,153.95,154.1,8578.0
2024-09-12 15:30:00,154.05,154.08,153.9,154.04,10667.0,154.05,154.08,153.9,154.04,10667.0
2024-09-12 15:35:00,154.0,154.0,153.7,153.71,13194.0,154.0,154.0,153.7,153.71,13194.0
2024-09-12 15:40:00,153.71,153.74,153.64,153.72,14436.0,153.71,153.74,153.64,153.72,14436.0
2024-09-12 15:45:00,153.73,153.76,153.54,153.55,6629.0,153.73,153.76,153.54,153.55,6629.0
2024-09-12 15:50:00,153.51,153.7,153.37,153.37,23797.0,153.51,153.7,153.37,153.37,23797.0
2024-09-12 15:55:00,153.43,153.64,153.33,153.64,59275.0,153.43,153.64,153.33,153.64,59275.0
2024-09-13 09:30:00,153.82,154.9,153.82,154.68,8960.0,153.82,154.9,153.82,154.68,8960.0
2024-09-13 09:35:00,154.71,154.73,154.33,154.47,3266.0,154.71,154.73,154.33,154.47,3266.0
2024-09-13 09:40:00,154.33,154.33,153.86,153.93,2266.0,154.33,154.33,153.86,153.93,2266.0
2024-09-13 09:45:00,154.0,154.24,153.95,154.01,9461.0,154.0,154.24,153.95,154.01,9461.0
2024-09-13 09:50:00,154.04,154.04,153.22,153.32,7306.0,154.04,154.04,153.22,153.32,7306.0
2024-09-13 09:55:00,153.33,153.52,153.21,153.37,14413.0,153.33,153.52,153.21,153.37,14413.0
2024-09-13 10:00:00,153.38,153.58,153.08,153.08,5459.0,153.38,153.58,153.08,153.08,5459.0
2024-09-13 10:05:00,153.27,153.28,153.03,153.28,2166.0,153.27,153.28,153.03,153.28,2166.0
2024-09-13 10:10:00,153.25,153.5,153.24,153.44,3298.0,153.25,153.5,153.24,153.44,3298.0
2024-09-13 10:15:00,153.5,153.8,153.5,153.8,1700.0,153.5,153.8,153.5,153.8,1700.0
2024-09-13 10:20:00,153.7,153.94,153.7,153.88,1351.0,153.7,153.94,153.7,153.88,1351.0
2024-09-13 10:25:00,153.83,153.91,153.75,153.79,8083.0,153.83,153.91,153.75,153.79,8083.0
2024-09-13 10:30:00,153.76,153.78,153.47,153.53,5519.0,153.76,153.78,153.47,153.53,5519.0
2024-09-13 10:35:00,153.55,153.73,153.51,153.73,1639.0,153.55,153.73,153.51,153.73,1639.0
2024-09-13 10:40:00,153.75,154.07,153.75,154.07,3244.0,153.75,154.07,153.75,154.07,3244.0
2024-09-13 10:45:00,154.01,154.13,154.01,154.02,957.0,154.01,154.13,154.01,154.02,957.0
2024-09-13 10:50:00,154.1,154.1,153.67,153.83,7048.0,154.1,154.1,153.67,153.83,7048.0
2024-09-13 10:55:00,153.98,154.03,153.73,153.81,2184.0,153.98,154.03,153.73,153.81,2184.0
2024-09-13 11:00:00,153.72,153.85,153.68,153.85,3097.0,153.72,153.85,153.68,153.85,3097.0
2024-09-13 11:05:00,153.85,153.85,153.65,153.75,4142.0,153.85,153.85,153.65,153.75,4142.0
2024-09-13 11:10:00,153.73,153.82,153.69,153.69,1067.0,153.73,153.82,153.69,153.69,1067.0
2024-09-13 11:15:00,153.69,153.77,153.62,153.67,1765.0,153.69,153.77,153.62,153.67,1765.0
2024-09-13 11:20:00,153.67,153.77,153.58,153.69,3300.0,153.67,153.77,153.58,153.69,3300.0
2024-09-13 11:25:00,153.75,153.75,153.56,153.69,9528.0,153.75,153.75,153.56,153.69,9528.0
2024-09-13 11:30:00,153.69,153.7,153.59,153.62,1100.0,153.69,153.7,153.59,153.62,1100.0
2024-09-13 11:35:00,153.7,153.9,153.66,153.9,8879.0,153.7,153.9,153.66,153.9,8879.0
2024-09-13 11:40:00,153.93,153.93,153.82,153.91,3492.0,153.93,153.93,153.82,153.91,3492.0
2024-09-13 11:45:00,154.0,154.17,153.99,154.17,814.0,154.0,154.17,153.99,154.17,814.0
2024-09-13 11:50:00,154.26,154.29,154.17,154.28,2675.0,154.26,154.29,154.17,154.28,2675.0
2024-09-13 11:55:00,154.29,154.36,154.16,154.16,3674.0,154.29,154.36,154.16,154.16,3674.0
2024-09-13 12:00:00,154.17,154.26,154.1,154.16,3973.0,154.17,154.26,154.1,154.16,3973.0
2024-09-13 12:05:00,154.09,154.13,153.89,153.89,2067.0,154.09,154.13,153.89,153.89,2067.0
2024-09-13 12:10:00,153.94,154.04,153.84,153.84,5435.0,153.94,154.04,153.84,153.84,5435.0
2024-09-13 12:15:00,153.9,153.93,153.75,153.84,3017.0,153.9,153.93,153.75,153.84,3017.0
2024-09-13 12:20:00,153.77,153.9,153.73,153.8,3387.0,153.77,153.9,153.73,153.8,3387.0
2024-09-13 12:25:00,153.76,153.83,153.61,153.66,2800.0,153.76,153.83,153.61,153.66,2800.0
2024-09-13 12:30:00,153.59,153.72,153.57,153.61,2539.0,153.59,153.72,153.57,153.61,2539.0
2024-09-13 12:35:00,153.61,153.73,153.59,153.71,7953.0,153.61,153.73,153.59,153.71,7953.0
2024-09-13 12:40:00,153.7,153.8,153.63,153.74,2851.0,153.7,153.8,153.63,153.74,2851.0
2024-09-13 12:45:00,153.7,153.72,153.5,153.5,4025.0,153.7,153.72,153.5,153.5,4025.0
2024-09-13 12:50:00,153.56,153.68,153.49,153.56,3056.0,153.56,153.68,153.49,153.56,3056.0
2024-09-13 12:55:00,153.56,153.65,153.55,153.64,1000.0,153.56,153.65,153.55,153.64,1000.0
2024-09-13 13:00:00,153.68,153.68,153.57,153.65,2300.0,153.68,153.68,153.57,153.65,2300.0
2024-09-13 13:05:00,153.65,153.65,153.43,153.45,3387.0,153.65,153.65,153.43,153.45,3387.0
2024-09-13 13:10:00,153.44,153.44,153.36,153.36,300.0,153.44,153.44,153.36,153.36,300.0
2024-09-13 13:15:00,153.44,153.53,153.44,153.51,2276.0,153.44,153.53,153.44,153.51,2276.0
2024-09-13 13:20:00,153.52,153.52,153.45,153.45,885.0,153.52,153.52,153.45,153.45,885.0
2024-09-13 13:25:00,153.47,153.71,153.47,153.71,3141.0,153.47,153.71,153.47,153.71,3141.0
2024-09-13 13:30:00,153.59,153.6,153.51,153.55,2322.0,153.59,153.6,153.51,153.55,2322.0
2024-09-13 13:35:00,153.64,153.71,153.56,153.66,1700.0,153.64,153.71,153.56,153.66,1700.0
2024-09-13 13:40:00,153.61,153.66,153.51,153.66,700.0,153.61,153.66,153.51,153.66,700.0
2024-09-13 13:45:00,153.63,153.64,153.59,153.6,500.0,153.63,153.64,153.59,153.6,500.0
2024-09-13 13:50:00,153.59,153.59,153.5,153.56,1129.0,153.59,153.59,153.5,153.56,1129.0
2024-09-13 13:55:00,153.5,153.52,153.46,153.5,600.0,153.5,153.52,153.46,153.5,600.0
2024-09-13 14:00:00,153.41,153.41,153.22,153.25,2221.0,153.41,153.41,153.22,153.25,2221.0
2024-09-13 14:05:00,153.33,153.56,153.26,153.53,3785.0,153.33,153.56,153.26,153.53,3785.0
2024-09-13 14:10:00,153.44,153.46,153.35,153.46,1115.0,153.44,153.46,153.35,153.46,1115.0
2024-09-13 14:15:00,153.36,153.54,153.36,153.47,5115.0,153.36,153.54,153.36,153.47,5115.0
2024-09-13 14:20:00,153.47,153.49,153.29,153.33,2306.0,153.47,153.49,153.29,153.33,2306.0
2024-09-13 14:25:00,153.21,153.21,153.07,153.16,3870.0,153.21,153.21,153.07,153.16,3870.0
2024-09-13 14:30:00,153.06,153.11,153.02,153.02,1001.0,153.06,153.11,153.02,153.02,1001.0
2024-09-13 14:35:00,153.1,153.11,152.95,153.11,4057.0,153.1,153.11,152.95,153.11,4057.0
2024-09-13 14:40:00,153.08,153.14,152.99,153.02,5225.0,153.08,153.14,152.99,153.02,5225.0
2024-09-13 14:45:00,153.03,153.06,152.95,152.95,900.0,153.03,153.06,152.95,152.95,900.0
2024-09-13 14:50:00,152.93,152.97,152.83,152.87,2915.0,152.93,152.97,152.83,152.87,2915.0
2024-09-13 14:55:00,152.89,152.96,152.89,152.93,2470.0,152.89,152.96,152.89,152.93,2470.0
2024-09-13 15:00:00,152.87,152.92,152.78,152.86,1424.0,152.87,152.92,152.78,152.86,1424.0
2024-09-13 15:05:00,152.91,152.97,152.84,152.9,3828.0,152.91,152.97,152.84,152.9,3828.0
2024-09-13 15:10:00,152.83,152.87,152.55,152.62,6793.0,152.83,152.87,152.55,152.62,6793.0
2024-09-13 15:15:00,152.6,152.76,152.57,152.64,5771.0,152.6,152.76,152.57,152.64,5771.0
2024-09-13 15:20:00,152.58,152.73,152.57,152.68,5720.0,152.58,152.73,152.57,152.68,5720.0
2024-09-13 15:25:00,152.73,152.73,152.56,152.58,3787.0,152.73,152.73,152.56,152.58,3787.0
2024-09-13 15:30:00,152.69,153.05,152.59,152.97,12731.0,152.69,153.05,152.59,152.97,12731.0
2024-09-13 15:35:00,152.93,152.94,152.41,152.41,17231.0,152.93,152.94,152.41,152.41,17231.0
2024-09-13 15:40:00,152.44,152.47,152.34,152.4,12734.0,152.44,152.47,152.34,152.4,12734.0
2024-09-13 15:45:00,152.4,152.58,152.37,152.43,24759.0,152.4,152.58,152.37,152.43,24759.0
2024-09-13 15:50:00,152.49,152.69,152.21,152.57,43524.0,152.49,152.69,152.21,152.57,43524.0
2024-09-13 15:55:00,152.49,152.57,152.07,152.15,102251.0,152.49,152.57,152.07,152.15,102251.0
2024-09-16 09:30:00,152.45,153.05,152.0,152.0,15445.0,152.45,153.05,152.0,152.0,15445.0
2024-09-16 09:35:00,151.92,151.99,151.03,151.11,6303.0,151.92,151.99,151.03,151.11,6303.0
2024-09-16 09:40:00,151.42,151.56,151.12,151.31,7459.0,151.42,151.56,151.12,151.31,7459.0
2024-09-16 09:45:00,151.42,152.46,151.42,152.14,5558.0,151.42,152.46,151.42,152.14,5558.0
2024-09-16 09:50:00,152.14,152.37,151.87,151.99,4500.0,152.14,152.37,151.87,151.99,4500.0
2024-09-16 09:55:00,152.0,152.21,151.73,151.98,5506.0,152.0,152.21,151.73,151.98,5506.0
2024-09-16 10:00:00,151.81,151.92,151.33,151.44,4641.0,151.81,151.92,151.33,151.44,4641.0
2024-09-16 10:05:00,151.49,151.8,151.43,151.67,5835.0,151.49,151.8,151.43,151.67,5835.0
2024-09-16 10:10:00,151.67,151.78,151.52,151.63,7040.0,151.67,151.78,151.52,151.63,7040.0
2024-09-16 10:15:00,151.67,151.92,151.61,151.65,4527.0,151.67,151.92,151.61,151.65,4527.0
2024-09-16 10:20:00,151.58,151.63,151.4,151.43,4682.0,151.58,151.63,151.4,151.43,4682.0
2024-09-16 10:25:00,151.36,151.36,151.12,151.22,7384.0,151.36,151.36,151.12,151.22,7384.0
2024-09-16 10:30:00,151.22,151.22,150.91,150.98,7071.0,151.22,151.22,150.91,150.98,7071.0
2024-09-16 10:35:00,151.0,151.22,150.96,151.05,3891.0,151.0,151.22,150.96,151.05,3891.0
2024-09-16 10:40:00,151.05,151.33,151.03,151.33,5076.0,151.05,151.33,151.03,151.33,5076.0
2024-09-16 10:45:00,151.45,151.45,151.18,151.3,7029.0,151.45,151.45,151.18,151.3,7029.0
2024-09-16 10:50:00,151.36,151.39,151.18,151.22,8838.0,151.36,151.39,151.18,151.22,8838.0
2024-09-16 10:55:00,151.25,151.33,151.16,151.33,2200.0,151.25,151.33,151.16,151.33,2200.0
2024-09-16 11:00:00,151.33,151.34,151.18,151.27,4902.0,151.33,151.34,151.18,151.27,4902.0
2024-09-16 11:05:00,151.25,151.34,151.08,151.23,9219.0,151.25,151.34,151.08,151.23,9219.0
2024-09-16 11:10:00,151.18,151.36,151.17,151.28,2743.0,151.18,151.36,151.17,151.28,2743.0
2024-09-16 11:15:00,151.35,151.71,151.29,151.59,4534.0,151.35,151.71,151.29,151.59,4534.0
2024-09-16 11:20:00,151.59,152.06,151.59,152.06,6213.0,151.59,152.06,151.59,152.06,6213.0
2024-09-16 11:25:00,151.99,152.04,151.71,151.79,6822.0,151.99,152.04,151.71,151.79,6822.0
2024-09-16 11:30:00,151.72,151.88,151.7,151.88,3538.0,151.72,151.88,151.7,151.88,3538.0
2024-09-16 11:35:00,151.82,151.83,151.73,151.83,4025.0,151.82,151.83,151.73,151.83,4025.0
2024-09-16 11:40:00,151.78,151.83,151.68,151.76,8449.0,151.78,151.83,151.68,151.76,8449.0
2024-09-16 11:45:00,151.7,151.76,151.48,151.48,4973.0,151.7,151.76,151.48,151.48,4973.0
2024-09-16 11:50:00,151.54,151.77,151.43,151.7,12270.0,151.54,151.77,151.43,151.7,12270.0
2024-09-16 11:55:00,151.7,151.85,151.6,151.85,4314.0,151.7,151.85,151.6,151.85,4314.0
2024-09-16 12:00:00,151.8,151.9,151.75,151.8,5097.0,151.8,151.9,151.75,151.8,5097.0
2024-09-16 12:05:00,151.77,151.91,151.72,151.84,2634.0,151.77,151.91,151.72,151.84,2634.0
2024-09-16 12:10:00,151.84,151.89,151.59,151.63,5106.0,151.84,151.89,151.59,151.63,5106.0
2024-09-16 12:15:00,151.59,151.63,151.46,151.54,5615.0,151.59,151.63,151.46,151.54,5615.0
2024-09-16 12:20:00,151.53,151.54,151.35,151.37,3768.0,151.53,151.54,151.35,151.37,3768.0
2024-09-16 12:25:00,151.45,151.9,151.45,151.9,4269.0,151.45,151.9,151.45,151.9,4269.0
2024-09-16 12:30:00,151.93,152.03,151.84,151.98,1500.0,151.93,152.03,151.84,151.98,1500.0
2024-09-16 12:35:00,152.02,152.08,151.9,151.9,3022.0,152.02,152.08,151.9,151.9,3022.0
2024-09-16 12:40:00,151.84,151.99,151.84,151.97,1005.0,151.84,151.99,151.84,151.97,1005.0
2024-09-16 12:45:00,151.92,152.09,151.86,152.09,1955.0,151.92,152.09,151.86,152.09,1955.0
2024-09-16 12:50:00,152.06,152.27,152.06,152.22,1308.0,152.06,152.27,152.06,152.22,1308.0
2024-09-16 12:55:00,152.21,152.27,152.14,152.21,2399.0,152.21,152.27,152.14,152.21,2399.0
2024-09-16 13:00:00,152.21,152.22,152.13,152.16,5109.0,152.21,152.22,152.13,152.16,5109.0
2024-09-16 13:05:00,152.15,152.38,152.11,152.27,12737.0,152.15,152.38,152.11,152.27,12737.0
2024-09-16 13:10:00,152.27,152.27,152.05,152.05,5964.0,152.27,152.27,152.05,152.05,5964.0
2024-09-16 13:15:00,152.11,152.12,151.97,152.02,6413.0,152.11,152.12,151.97,152.02,6413.0
2024-09-16 13:20:00,152.02,152.07,151.95,152.03,2482.0,152.02,152.07,151.95,152.03,2482.0
2024-09-16 13:25:00,152.01,152.01,151.84,151.88,3000.0,152.01,152.01,151.84,151.88,3000.0
2024-09-16 13:30:00,151.88,152.03,151.87,151.96,3583.0,151.88,152.03,151.87,151.96,3583.0
2024-09-16 13:35:00,151.97,152.04,151.9,152.04,4169.0,151.97,152.04,151.9,152.04,4169.0
2024-09-16 13:40:00,152.03,152.16,151.97,151.97,2490.0,152.03,152.16,151.97,151.97,2490.0
2024-09-16 13:45:00,152.11,152.11,152.05,152.11,897.0,152.11,152.11,152.05,152.11,897.0
2024-09-16 13:50:00,152.09,152.17,151.82,151.82,6023.0,152.09,152.17,151.82,151.82,6023.0
2024-09-16 13:55:00,151.87,151.92,151.8,151.85,2899.0,151.87,151.92,151.8,151.85,2899.0
2024-09-16 14:00:00,151.92,151.99,151.86,151.9,8232.0,151.92,151.99,151.86,151.9,8232.0
2024-09-16 14:05:00,151.9,151.92,151.82,151.91,3924.0,151.9,151.92,151.82,151.91,3924.0
2024-09-16 14:10:00,151.97,152.0,151.87,151.97,7278.0,151.97,152.0,151.87,151.97,7278.0
2024-09-16 14:15:00,151.99,152.04,151.84,151.84,4343.0,151.99,152.04,151.84,151.84,4343.0
2024-09-16 14:20:00,151.88,152.0,151.85,151.93,3549.0,151.88,152.0,151.85,151.93,3549.0
2024-09-16 14:25:00,151.93,152.15,151.89,152.1,11786.0,151.93,152.15,151.89,152.1,11786.0
2024-09-16 14:30:00,152.13,152.15,152.03,152.15,3385.0,152.13,152.15,152.03,152.15,3385.0
2024-09-16 14:35:00,152.15,152.16,152.08,152.15,4379.0,152.15,152.16,152.08,152.15,4379.0
2024-09-16 14:40:00,152.09,152.11,151.88,152.0,10049.0,152.09,152.11,151.88,152.0,10049.0
2024-09-16 14:45:00,152.04,152.46,152.02,152.39,15630.0,152.04,152.46,152.02,152.39,15630.0
2024-09-16 14:50:00,152.4,152.59,152.39,152.53,19722.0,152.4,152.59,152.39,152.53,19722.0
2024-09-16 14:55:00,152.53,152.71,152.52,152.7,14138.0,152.53,152.71,152.52,152.7,14138.0
2024-09-16 15:00:00,152.66,152.66,152.42,152.42,3901.0,152.66,152.66,152.42,152.42,3901.0
2024-09-16 15:05:00,152.44,152.48,152.22,152.22,6311.0,152.44,152.48,152.22,152.22,6311.0
2024-09-16 15:10:00,152.22,152.23,152.13,152.14,6867.0,152.22,152.23,152.13,152.14,6867.0
2024-09-16 15:15:00,152.13,152.23,152.11,152.21,9862.0,152.13,152.23,152.11,152.21,9862.0
2024-09-16 15:20:00,152.21,152.21,152.14,152.17,7179.0,152.21,152.21,152.14,152.17,7179.0
2024-09-16 15:25:00,152.19,152.37,152.13,152.27,14383.0,152.19,152.37,152.13,152.27,14383.0
2024-09-16 15:30:00,152.28,152.49,152.06,152.15,17116.0,152.28,152.49,152.06,152.15,17116.0
2024-09-16 15:35:00,152.19,152.25,152.0,152.16,9895.0,152.19,152.25,152.0,152.16,9895.0
2024-09-16 15:40:00,152.13,152.33,152.12,152.3,15572.0,152.13,152.33,152.12,152.3,15572.0
2024-09-16 15:45:00,152.3,152.3,152.16,152.17,15616.0,152.3,152.3,152.16,152.17,15616.0
2024-09-16 15:50:00,152.22,152.45,152.17,152.44,36030.0,152.22,152.45,152.17,152.44,36030.0
2024-09-16 15:55:00,152.38,152.63,152.38,152.38,79782.0,152.38,152.63,152.38,152.38,79782.0
2024-09-17 09:30:00,152.48,153.27,152.48,152.97,16639.0,152.48,153.27,152.48,152.97,16639.0
2024-09-17 09:35:00,152.97,153.98,152.96,153.8,6244.0,152.97,153.98,152.96,153.8,6244.0
2024-09-17 09:40:00,153.96,154.74,153.79,154.64,20146.0,153.96,154.74,153.79,154.64,20146.0
2024-09-17 09:45:00,154.82,155.83,154.82,155.58,57286.0,154.82,155.83,154.82,155.58,57286.0
2024-09-17 09:50:00,155.56,155.63,154.56,154.71,9884.0,155.56,155.63,154.56,154.71,9884.0
2024-09-17 09:55:00,154.68,154.9,154.5,154.62,9096.0,154.68,154.9,154.5,154.62,9096.0
2024-09-17 10:00:00,154.58,155.01,154.57,155.01,7970.0,154.58,155.01,154.57,155.01,7970.0
2024-09-17 10:05:00,154.89,155.08,154.77,154.89,5398.0,154.89,155.08,154.77,154.89,5398.0
2024-09-17 10:10:00,154.89,154.95,154.57,154.57,23284.0,154.89,154.95,154.57,154.57,23284.0
2024-09-17 10:15:00,154.62,154.7,154.19,154.34,4157.0,154.62,154.7,154.19,154.34,4157.0
2024-09-17 10:20:00,154.4,154.4,153.88,153.96,7739.0,154.4,154.4,153.88,153.96,7739.0
2024-09-17 10:25:00,153.98,154.09,153.89,153.91,5027.0,153.98,154.09,153.89,153.91,5027.0
2024-09-17 10:30:00,154.02,154.16,153.74,153.74,10418.0,154.02,154.16,153.74,153.74,10418.0
2024-09-17 10:35:00,153.72,153.9,153.49,153.57,7872.0,153.72,153.9,153.49,153.57,7872.0
2024-09-17 10:40:00,153.68,153.68,153.3,153.36,4373.0,153.68,153.68,153.3,153.36,4373.0
2024-09-17 10:45:00,153.48,153.58,153.25,153.5,11041.0,153.48,153.58,153.25,153.5,11041.0
2024-09-17 10:50:00,153.55,153.64,153.46,153.63,4272.0,153.55,153.64,153.46,153.63,4272.0
2024-09-17 10:55:00,153.62,153.63,152.82,152.83,4462.0,153.62,153.63,152.82,152.83,4462.0
2024-09-17 11:00:00,152.94,153.14,152.81,152.85,16924.0,152.94,153.14,152.81,152.85,16924.0
2024-09-17 11:05:00,152.88,153.11,152.87,153.02,1940.0,152.88,153.11,152.87,153.02,1940.0
2024-09-17 11:10:00,152.91,153.24,152.91,153.16,5719.0,152.91,153.24,152.91,153.16,5719.0
2024-09-17 11:15:00,153.16,153.23,153.04,153.04,5613.0,153.16,153.23,153.04,153.04,5613.0
2024-09-17 11:20:00,153.03,153.26,152.84,153.25,5120.0,153.03,153.26,152.84,153.25,5120.0
2024-09-17 11:25:00,153.33,153.51,153.31,153.34,5064.0,153.33,153.51,153.31,153.34,5064.0
2024-09-17 11:30:00,153.24,153.28,152.94,153.06,4387.0,153.24,153.28,152.94,153.06,4387.0
2024-09-17 11:35:00,152.97,153.09,152.97,153.05,2097.0,152.97,153.09,152.97,153.05,2097.0
2024-09-17 11:40:00,152.99,152.99,152.8,152.83,10972.0,152.99,152.99,152.8,152.83,10972.0
2024-09-17 11:45:00,152.85,152.85,152.41,152.46,7520.0,152.85,152.85,152.41,152.46,7520.0
2024-09-17 11:50:00,152.52,152.63,152.38,152.4,5181.0,152.52,152.63,152.38,152.4,5181.0
2024-09-17 11:55:00,152.46,152.6,152.41,152.58,6159.0,152.46,152.6,152.41,152.58,6159.0
2024-09-17 12:00:00,152.65,152.78,152.61,152.64,4697.0,152.65,152.78,152.61,152.64,4697.0
2024-09-17 12:05:00,152.68,152.68,152.54,152.58,4477.0,152.68,152.68,152.54,152.58,4477.0
2024-09-17 12:10:00,152.54,152.62,152.49,152.58,3952.0,152.54,152.62,152.49,152.58,3952.0
2024-09-17 12:15:00,152.51,152.52,152.27,152.34,5887.0,152.51,152.52,152.27,152.34,5887.0
2024-09-17 12:20:00,152.28,152.28,151.75,151.75,19577.0,152.28,152.28,151.75,151.75,19577.0
2024-09-17 12:25:00,151.82,152.04,151.75,151.98,20584.0,151.82,152.04,151.75,151.98,20584.0
2024-09-17 12:30:00,151.92,151.94,151.71,151.71,2722.0,151.92,151.94,151.71,151.71,2722.0
2024-09-17 12:35:00,151.79,151.82,151.6,151.64,14781.0,151.79,151.82,151.6,151.64,14781.0
2024-09-17 12:40:00,151.75,151.79,151.58,151.7,10359.0,151.75,151.79,151.58,151.7,10359.0
2024-09-17 12:45:00,151.71,151.86,151.41,151.49,7779.0,151.71,151.86,151.41,151.49,7779.0
2024-09-17 12:50:00,151.43,151.61,151.24,151.5,14864.0,151.43,151.61,151.24,151.5,14864.0
2024-09-17 12:55:00,151.61,151.68,151.25,151.39,6501.0,151.61,151.68,151.25,151.39,6501.0
2024-09-17 13:00:00,151.4,151.4,151.27,151.3,1453.0,151.4,151.4,151.27,151.3,1453.0
2024-09-17 13:05:00,151.29,151.38,151.29,151.31,3941.0,151.29,151.38,151.29,151.31,3941.0
2024-09-17 13:10:00,151.27,151.27,151.04,151.11,9382.0,151.27,151.27,151.04,151.11,9382.0
2024-09-17 13:15:00,151.15,151.17,151.05,151.05,3520.0,151.15,151.17,151.05,151.05,3520.0
2024-09-17 13:20:00,151.14,151.24,151.12,151.12,2559.0,151.14,151.24,151.12,151.12,2559.0
2024-09-17 13:25:00,151.2,151.39,151.16,151.35,14221.0,151.2,151.39,151.16,151.35,14221.0
2024-09-17 13:30:00,151.34,151.81,151.34,151.78,7773.0,151.34,151.81,151.34,151.78,7773.0
2024-09-17 13:35:00,151.82,152.02,151.77,151.99,3867.0,151.82,152.02,151.77,151.99,3867.0
2024-09-17 13:40:00,151.99,151.99,151.6,151.68,7766.0,151.99,151.99,151.6,151.68,7766.0
2024-09-17 13:45:00,151.68,151.7,151.45,151.69,4302.0,151.68,151.7,151.45,151.69,4302.0
2024-09-17 13:50:00,151.8,152.27,151.78,152.27,2014.0,151.8,152.27,151.78,152.27,2014.0
2024-09-17 13:55:00,152.38,152.38,152.24,152.36,2049.0,152.38,152.38,152.24,152.36,2049.0
2024-09-17 14:00:00,152.29,152.58,152.29,152.58,3113.0,152.29,152.58,152.29,152.58,3113.0
2024-09-17 14:05:00,152.52,152.71,152.51,152.71,2181.0,152.52,152.71,152.51,152.71,2181.0
2024-09-17 14:10:00,152.76,152.78,152.61,152.64,5769.0,152.76,152.78,152.61,152.64,5769.0
2024-09-17 14:15:00,152.65,152.82,152.56,152.77,1651.0,152.65,152.82,152.56,152.77,1651.0
2024-09-17 14:20:00,152.78,152.97,152.75,152.9,3406.0,152.78,152.97,152.75,152.9,3406.0
2024-09-17 14:25:00,152.91,152.97,152.44,152.56,7407.0,152.91,152.97,152.44,152.56,7407.0
2024-09-17 14:30:00,152.57,152.65,152.22,152.33,4534.0,152.57,152.65,152.22,152.33,4534.0
2024-09-17 14:35:00,152.24,152.54,152.24,152.54,3774.0,152.24,152.54,152.24,152.54,3774.0
2024-09-17 14:40:00,152.55,152.61,152.52,152.53,2472.0,152.55,152.61,152.52,152.53,2472.0
2024-09-17 14:45:00,152.6,152.6,152.27,152.5,7582.0,152.6,152.6,152.27,152.5,7582.0
2024-09-17 14:50:00,152.53,152.61,152.46,152.53,1598.0,152.53,152.61,152.46,152.53,1598.0
2024-09-17 14:55:00,152.57,152.61,152.46,152.52,3537.0,152.57,152.61,152.46,152.52,3537.0
2024-09-17 15:00:00,152.5,152.51,152.18,152.19,2251.0,152.5,152.51,152.18,152.19,2251.0
2024-09-17 15:05:00,152.25,152.26,152.08,152.18,4679.0,152.25,152.26,152.08,152.18,4679.0
2024-09-17 15:10:00,152.18,152.35,152.18,152.3,2656.0,152.18,152.35,152.18,152.3,2656.0
2024-09-17 15:15:00,152.36,152.36,152.15,152.3,5146.0,152.36,152.36,152.15,152.3,5146.0
2024-09-17 15:20:00,152.2,152.3,152.08,152.21,7671.0,152.2,152.3,152.08,152.21,7671.0
2024-09-17 15:25:00,152.28,152.45,152.16,152.45,5624.0,152.28,152.45,152.16,152.45,5624.0
2024-09-17 15:30:00,152.45,152.81,152.42,152.46,19858.0,152.45,152.81,152.42,152.46,19858.0
2024-09-17 15:35:00,152.51,152.61,152.14,152.44,14175.0,152.51,152.61,152.14,152.44,14175.0
2024-09-17 15:40:00,152.43,152.43,152.1,152.13,8302.0,152.43,152.43,152.1,152.13,8302.0
2024-09-17 15:45:00,152.13,152.46,152.03,152.46,12413.0,152.13,152.46,152.03,152.46,12413.0
2024-09-17 15:50:00,152.38,153.12,152.14,153.12,35597.0,152.38,153.12,152.14,153.12,35597.0
2024-09-17 15:55:00,152.9,152.93,152.52,152.66,91396.0,152.9,152.93,152.52,152.66,91396.0
2024-09-18 09:30:00,152.95,153.29,152.3,152.33,10754.0,152.95,153.29,152.3,152.33,10754.0
2024-09-18 09:35:00,152.4,152.69,151.99,152.3,1709.0,152.4,152.69,151.99,152.3,1709.0
2024-09-18 09:40:00,152.18,152.99,152.18,152.91,3430.0,152.18,152.99,152.18,152.91,3430.0
2024-09-18 09:45:00,152.99,153.0,152.8,152.8,1827.0,152.99,153.0,152.8,152.8,1827.0
2024-09-18 09:50:00,152.85,152.85,152.21,152.21,2796.0,152.85,152.85,152.21,152.21,2796.0
2024-09-18 09:55:00,152.36,152.41,152.28,152.28,571.0,152.36,152.41,152.28,152.28,571.0
2024-09-18 10:00:00,152.22,152.27,152.12,152.18,3745.0,152.22,152.27,152.12,152.18,3745.0
2024-09-18 10:05:00,152.29,152.31,151.66,151.69,28262.0,152.29,152.31,151.66,151.69,28262.0
2024-09-18 10:10:00,151.67,151.75,151.43,151.5,4157.0,151.67,151.75,151.43,151.5,4157.0
2024-09-18 10:15:00,151.5,151.84,151.49,151.65,5565.0,151.5,151.84,151.49,151.65,5565.0
2024-09-18 10:20:00,151.65,151.91,151.53,151.82,1250.0,151.65,151.91,151.53,151.82,1250.0
2024-09-18 10:25:00,151.96,152.21,151.95,152.17,2869.0,151.96,152.21,151.95,152.17,2869.0
2024-09-18 10:30:00,152.28,152.28,152.11,152.28,2233.0,152.28,152.28,152.11,152.28,2233.0
2024-09-18 10:35:00,152.26,152.46,152.26,152.46,1471.0,152.26,152.46,152.26,152.46,1471.0
2024-09-18 10:40:00,152.55,152.97,152.55,152.69,4217.0,152.55,152.97,152.55,152.69,4217.0
2024-09-18 10:45:00,152.67,152.71,152.61,152.69,1849.0,152.67,152.71,152.61,152.69,1849.0
2024-09-18 10:50:00,152.66,152.82,152.58,152.77,4064.0,152.66,152.82,152.58,152.77,4064.0
2024-09-18 10:55:00,152.69,152.75,152.66,152.73,2009.0,152.69,152.75,152.66,152.73,2009.0
2024-09-18 11:00:00,152.81,152.92,152.78,152.79,3460.0,152.81,152.92,152.78,152.79,3460.0
2024-09-18 11:05:00,152.83,152.93,152.76,152.78,2223.0,152.83,152.93,152.76,152.78,2223.0
2024-09-18 11:10:00,152.63,152.86,152.62,152.81,19201.0,152.63,152.86,152.62,152.81,19201.0
2024-09-18 11:15:00,152.82,152.94,152.73,152.94,2100.0,152.82,152.94,152.73,152.94,2100.0
2024-09-18 11:20:00,152.94,152.94,152.6,152.68,1300.0,152.94,152.94,152.6,152.68,1300.0
2024-09-18 11:25:00,152.68,152.7,152.6,152.63,2840.0,152.68,152.7,152.6,152.63,2840.0
2024-09-18 11:30:00,152.63,152.63,152.36,152.36,3154.0,152.63,152.63,152.36,152.36,3154.0
2024-09-18 11:35:00,152.44,152.45,152.36,152.45,500.0,152.44,152.45,152.36,152.45,500.0
2024-09-18 11:40:00,152.46,152.46,152.28,152.34,1416.0,152.46,152.46,152.28,152.34,1416.0
2024-09-18 11:45:00,152.35,152.41,152.18,152.35,5761.0,152.35,152.41,152.18,152.35,5761.0
2024-09-18 11:50:00,152.34,152.46,152.32,152.46,1288.0,152.34,152.46,152.32,152.46,1288.0
2024-09-18 11:55:00,152.4,152.48,152.3,152.32,3222.0,152.4,152.48,152.3,152.32,3222.0
2024-09-18 12:00:00,152.27,152.43,152.27,152.31,3067.0,152.27,152.43,152.27,152.31,3067.0
2024-09-18 12:05:00,152.33,152.51,152.32,152.37,2413.0,152.33,152.51,152.32,152.37,2413.0
2024-09-18 12:10:00,152.4,152.53,152.4,152.46,1876.0,152.4,152.53,152.4,152.46,1876.0
2024-09-18 12:15:00,152.46,152.48,152.13,152.29,9407.0,152.46,152.48,152.13,152.29,9407.0
2024-09-18 12:20:00,152.29,152.58,152.29,152.56,1531.0,152.29,152.58,152.29,152.56,1531.0
2024-09-18 12:25:00,152.54,152.8,152.54,152.7,15331.0,152.54,152.8,152.54,152.7,15331.0
2024-09-18 12:30:00,152.69,152.69,152.55,152.56,1257.0,152.69,152.69,152.55,152.56,1257.0
2024-09-18 12:35:00,152.59,152.63,152.58,152.63,1508.0,152.59,152.63,152.58,152.63,1508.0
2024-09-18 12:40:00,152.63,152.94,152.44,152.86,32731.0,152.63,152.94,152.44,152.86,32731.0
2024-09-18 12:45:00,152.85,153.09,152.72,152.72,6031.0,152.85,153.09,152.72,152.72,6031.0
2024-09-18 12:50:00,152.76,152.97,152.76,152.97,1207.0,152.76,152.97,152.76,152.97,1207.0
2024-09-18 12:55:00,152.96,153.23,152.96,153.22,2712.0,152.96,153.23,152.96,153.22,2712.0
2024-09-18 13:00:00,153.26,153.65,153.26,153.53,8365.0,153.26,153.65,153.26,153.53,8365.0
2024-09-18 13:05:00,153.53,153.86,153.52,153.83,3789.0,153.53,153.86,153.52,153.83,3789.0
2024-09-18 13:10:00,153.83,154.16,153.82,154.16,4486.0,153.83,154.16,153.82,154.16,4486.0
2024-09-18 13:15:00,154.19,154.19,153.97,154.05,9809.0,154.19,154.19,153.97,154.05,9809.0
2024-09-18 13:20:00,154.12,154.31,153.85,153.93,8296.0,154.12,154.31,153.85,153.93,8296.0
2024-09-18 13:25:00,153.98,153.98,153.68,153.76,7478.0,153.98,153.98,153.68,153.76,7478.0
2024-09-18 13:30:00,153.71,153.98,153.69,153.97,8276.0,153.71,153.98,153.69,153.97,8276.0
2024-09-18 13:35:00,153.97,154.08,153.89,153.89,10890.0,153.97,154.08,153.89,153.89,10890.0
2024-09-18 13:40:00,153.89,153.92,153.56,153.77,8270.0,153.89,153.92,153.56,153.77,8270.0
2024-09-18 13:45:00,153.77,153.85,153.37,153.42,7577.0,153.77,153.85,153.37,153.42,7577.0
2024-09-18 13:50:00,153.42,153.49,153.0,153.41,10219.0,153.42,153.49,153.0,153.41,10219.0
2024-09-18 13:55:00,153.34,153.56,153.28,153.55,4603.0,153.34,153.56,153.28,153.55,4603.0
2024-09-18 14:00:00,153.47,155.16,153.12,154.42,18391.0,153.47,155.16,153.12,154.42,18391.0
2024-09-18 14:05:00,154.42,154.62,154.08,154.18,10694.0,154.42,154.62,154.08,154.18,10694.0
2024-09-18 14:10:00,154.18,154.23,153.69,153.88,7383.0,154.18,154.23,153.69,153.88,7383.0
2024-09-18 14:15:00,153.76,154.23,153.76,154.22,13861.0,153.76,154.23,153.76,154.22,13861.0
2024-09-18 14:20:00,154.28,154.33,154.08,154.09,2223.0,154.28,154.33,154.08,154.09,2223.0
2024-09-18 14:25:00,154.18,154.37,154.08,154.27,7182.0,154.18,154.37,154.08,154.27,7182.0
2024-09-18 14:30:00,154.25,154.43,154.14,154.28,8410.0,154.25,154.43,154.14,154.28,8410.0
2024-09-18 14:35:00,154.28,154.37,153.7,154.3,12183.0,154.28,154.37,153.7,154.3,12183.0
2024-09-18 14:40:00,154.3,154.32,153.8,153.88,8587.0,154.3,154.32,153.8,153.88,8587.0
2024-09-18 14:45:00,153.96,154.3,153.95,154.3,6313.0,153.96,154.3,153.95,154.3,6313.0
2024-09-18 14:50:00,154.31,154.55,154.21,154.55,5795.0,154.31,154.55,154.21,154.55,5795.0
2024-09-18 14:55:00,154.45,154.72,154.01,154.13,8036.0,154.45,154.72,154.01,154.13,8036.0
2024-09-18 15:00:00,154.13,154.13,153.48,153.82,13480.0,154.13,154.13,153.48,153.82,13480.0
2024-09-18 15:05:00,153.73,153.77,153.27,153.49,4860.0,153.73,153.77,153.27,153.49,4860.0
2024-09-18 15:10:00,153.36,154.1,153.25,154.03,7448.0,153.36,154.1,153.25,154.03,7448.0
2024-09-18 15:15:00,154.04,154.23,154.02,154.16,5815.0,154.04,154.23,154.02,154.16,5815.0
2024-09-18 15:20:00,154.14,154.14,153.56,153.89,8656.0,154.14,154.14,153.56,153.89,8656.0
2024-09-18 15:25:00,153.89,154.49,153.88,154.28,10686.0,153.89,154.49,153.88,154.28,10686.0
2024-09-18 15:30:00,154.28,154.47,153.87,153.88,7351.0,154.28,154.47,153.87,153.88,7351.0
2024-09-18 15:35:00,153.87,153.88,153.41,153.55,11118.0,153.87,153.88,153.41,153.55,11118.0
2024-09-18 15:40:00,153.6,153.62,153.32,153.33,12123.0,153.6,153.62,153.32,153.33,12123.0
2024-09-18 15:45:00,153.24,153.42,153.02,153.13,12710.0,153.24,153.42,153.02,153.13,12710.0
2024-09-18 15:50:00,153.13,153.44,152.99,153.22,33234.0,153.13,153.44,152.99,153.22,33234.0
2024-09-18 15:55:00,153.28,153.66,153.23,153.34,89869.0,153.28,153.66,153.23,153.34,89869.0
2024-09-19 09:30:00,156.22,156.93,155.91,155.94,28400.0,156.22,156.93,155.91,155.94,28400.0
2024-09-19 09:35:00,155.94,155.94,155.4,155.69,2596.0,155.94,155.94,155.4,155.69,2596.0
2024-09-19 09:40:00,155.6,156.25,155.44,156.12,6454.0,155.6,156.25,155.44,156.12,6454.0
2024-09-19 09:45:00,156.17,156.39,156.12,156.18,4717.0,156.17,156.39,156.12,156.18,4717.0
2024-09-19 09:50:00,156.09,156.1,155.59,155.74,3617.0,156.09,156.1,155.59,155.74,3617.0
2024-09-19 09:55:00,155.86,155.88,155.67,155.84,4109.0,155.86,155.88,155.67,155.84,4109.0
2024-09-19 10:00:00,155.87,156.0,155.83,155.95,1783.0,155.87,156.0,155.83,155.95,1783.0
2024-09-19 10:05:00,155.95,155.95,155.73,155.89,3823.0,155.95,155.95,155.73,155.89,3823.0
2024-09-19 10:10:00,155.78,156.16,155.78,155.99,2192.0,155.78,156.16,155.78,155.99,2192.0
2024-09-19 10:15:00,156.0,156.21,155.7,156.08,33440.0,156.0,156.21,155.7,156.08,33440.0
2024-09-19 10:20:00,156.03,156.13,155.88,156.0,4203.0,156.03,156.13,155.88,156.0,4203.0
2024-09-19 10:25:00,155.95,156.42,155.95,156.3,2391.0,155.95,156.42,155.95,156.3,2391.0
2024-09-19 10:30:00,156.32,156.64,156.32,156.6,8441.0,156.32,156.64,156.32,156.6,8441.0
2024-09-19 10:35:00,156.62,156.62,156.51,156.51,900.0,156.62,156.62,156.51,156.51,900.0
2024-09-19 10:40:00,156.42,156.53,156.35,156.5,3300.0,156.42,156.53,156.35,156.5,3300.0
2024-09-19 10:45:00,156.51,156.52,156.13,156.45,3336.0,156.51,156.52,156.13,156.45,3336.0
2024-09-19 10:50:00,156.43,156.59,156.25,156.5,6331.0,156.43,156.59,156.25,156.5,6331.0
2024-09-19 10:55:00,156.51,156.95,156.49,156.93,8267.0,156.51,156.95,156.49,156.93,8267.0
2024-09-19 11:00:00,156.87,157.05,156.86,157.01,3663.0,156.87,157.05,156.86,157.01,3663.0
2024-09-19 11:05:00,157.03,157.33,156.98,157.23,9860.0,157.03,157.33,156.98,157.23,9860.0
2024-09-19 11:10:00,157.26,157.45,157.08,157.16,5036.0,157.26,157.45,157.08,157.16,5036.0
2024-09-19 11:15:00,157.16,157.67,157.15,157.59,3229.0,157.16,157.67,157.15,157.59,3229.0
2024-09-19 11:20:00,157.59,157.83,157.41,157.57,7365.0,157.59,157.83,157.41,157.57,7365.0
2024-09-19 11:25:00,157.59,158.11,157.59,157.87,19445.0,157.59,158.11,157.59,157.87,19445.0
2024-09-19 11:30:00,157.89,157.99,157.55,157.72,8123.0,157.89,157.99,157.55,157.72,8123.0
2024-09-19 11:35:00,157.75,157.89,157.72,157.75,4627.0,157.75,157.89,157.72,157.75,4627.0
2024-09-19 11:40:00,157.76,157.98,157.73,157.81,6520.0,157.76,157.98,157.73,157.81,6520.0
2024-09-19 11:45:00,157.81,157.98,157.59,157.92,4278.0,157.81,157.98,157.59,157.92,4278.0
2024-09-19 11:50:00,157.92,157.97,157.48,157.48,4407.0,157.92,157.97,157.48,157.48,4407.0
2024-09-19 11:55:00,157.48,157.58,157.39,157.55,3078.0,157.48,157.58,157.39,157.55,3078.0
2024-09-19 12:00:00,157.51,157.83,157.51,157.79,4675.0,157.51,157.83,157.51,157.79,4675.0
2024-09-19 12:05:00,157.74,157.94,157.74,157.87,3953.0,157.74,157.94,157.74,157.87,3953.0
2024-09-19 12:10:00,157.92,158.0,157.71,157.82,7059.0,157.92,158.0,157.71,157.82,7059.0
2024-09-19 12:15:00,157.82,157.98,157.76,157.95,1846.0,157.82,157.98,157.76,157.95,1846.0
2024-09-19 12:20:00,157.93,157.98,157.71,157.77,3906.0,157.93,157.98,157.71,157.77,3906.0
2024-09-19 12:25:00,157.76,157.78,157.63,157.63,18021.0,157.76,157.78,157.63,157.63,18021.0
2024-09-19 12:30:00,157.66,157.67,157.44,157.55,2608.0,157.66,157.67,157.44,157.55,2608.0
2024-09-19 12:35:00,157.6,157.75,157.52,157.75,7780.0,157.6,157.75,157.52,157.75,7780.0
2024-09-19 12:40:00,157.81,157.83,157.45,157.5,7783.0,157.81,157.83,157.45,157.5,7783.0
2024-09-19 12:45:00,157.43,157.51,157.28,157.28,3137.0,157.43,157.51,157.28,157.28,3137.0
2024-09-19 12:50:00,157.32,157.39,157.1,157.12,2635.0,157.32,157.39,157.1,157.12,2635.0
2024-09-19 12:55:00,157.16,157.16,156.4,156.51,21053.0,157.16,157.16,156.4,156.51,21053.0
2024-09-19 13:00:00,156.51,156.56,156.19,156.43,36856.0,156.51,156.56,156.19,156.43,36856.0
2024-09-19 13:05:00,156.52,156.72,156.36,156.38,37161.0,156.52,156.72,156.36,156.38,37161.0
2024-09-19 13:10:00,156.38,156.44,155.9,156.36,7402.0,156.38,156.44,155.9,156.36,7402.0
2024-09-19 13:15:00,156.28,156.47,156.12,156.17,5609.0,156.28,156.47,156.12,156.17,5609.0
2024-09-19 13:20:00,156.18,156.25,155.78,155.78,8951.0,156.18,156.25,155.78,155.78,8951.0
2024-09-19 13:25:00,155.78,155.79,155.52,155.52,2917.0,155.78,155.79,155.52,155.52,2917.0
2024-09-19 13:30:00,155.54,155.73,155.45,155.55,12885.0,155.54,155.73,155.45,155.55,12885.0
2024-09-19 13:35:00,155.55,155.72,155.49,155.72,4956.0,155.55,155.72,155.49,155.72,4956.0
2024-09-19 13:40:00,155.72,156.05,155.71,155.89,6566.0,155.72,156.05,155.71,155.89,6566.0
2024-09-19 13:45:00,156.05,156.39,156.02,156.31,3139.0,156.05,156.39,156.02,156.31,3139.0
2024-09-19 13:50:00,156.31,156.47,156.23,156.38,5313.0,156.31,156.47,156.23,156.38,5313.0
2024-09-19 13:55:00,156.44,156.47,156.25,156.3,6580.0,156.44,156.47,156.25,156.3,6580.0
2024-09-19 14:00:00,156.3,156.37,156.09,156.18,4944.0,156.3,156.37,156.09,156.18,4944.0
2024-09-19 14:05:00,156.2,156.2,155.95,156.11,6591.0,156.2,156.2,155.95,156.11,6591.0
2024-09-19 14:10:00,156.04,156.04,155.83,155.83,1138.0,156.04,156.04,155.83,155.83,1138.0
2024-09-19 14:15:00,155.72,155.72,155.2,155.26,2587.0,155.72,155.72,155.2,155.26,2587.0
2024-09-19 14:20:00,155.26,155.27,155.14,155.25,5170.0,155.26,155.27,155.14,155.25,5170.0
2024-09-19 14:25:00,155.26,155.26,154.88,155.09,10670.0,155.26,155.26,154.88,155.09,10670.0
2024-09-19 14:30:00,155.08,155.08,154.73,154.73,9291.0,155.08,155.08,154.73,154.73,9291.0
2024-09-19 14:35:00,154.8,155.05,154.8,155.03,21036.0,154.8,155.05,154.8,155.03,21036.0
2024-09-19 14:40:00,155.08,155.19,154.94,154.94,5090.0,155.08,155.19,154.94,154.94,5090.0
2024-09-19 14:45:00,154.97,155.16,154.95,155.03,16385.0,154.97,155.16,154.95,155.03,16385.0
2024-09-19 14:50:00,155.02,155.19,154.87,155.17,20569.0,155.02,155.19,154.87,155.17,20569.0
2024-09-19 14:55:00,155.15,155.26,155.05,155.1,8126.0,155.15,155.26,155.05,155.1,8126.0
2024-09-19 15:00:00,155.13,155.18,154.62,154.71,12855.0,155.13,155.18,154.62,154.71,12855.0
2024-09-19 15:05:00,154.69,154.88,154.65,154.88,23968.0,154.69,154.88,154.65,154.88,23968.0
2024-09-19 15:10:00,154.89,155.06,154.83,154.95,15151.0,154.89,155.06,154.83,154.95,15151.0
2024-09-19 15:15:00,154.95,155.14,154.66,154.66,9342.0,154.95,155.14,154.66,154.66,9342.0
2024-09-19 15:20:00,154.68,154.68,154.28,154.37,19956.0,154.68,154.68,154.28,154.37,19956.0
2024-09-19 15:25:00,154.4,154.42,154.26,154.35,10535.0,154.4,154.42,154.26,154.35,10535.0
2024-09-19 15:30:00,154.4,154.43,154.12,154.34,23107.0,154.4,154.43,154.12,154.34,23107.0
2024-09-19 15:35:00,154.34,154.37,154.01,154.1,28841.0,154.34,154.37,154.01,154.1,28841.0
2024-09-19 15:40:00,154.09,154.2,153.78,153.82,35920.0,154.09,154.2,153.78,153.82,35920.0
2024-09-19 15:45:00,153.82,154.12,153.82,154.03,29489.0,153.82,154.12,153.82,154.03,29489.0
2024-09-19 15:50:00,154.03,154.21,153.6,153.94,70663.0,154.03,154.21,153.6,153.94,70663.0
2024-09-19 15:55:00,153.71,153.89,153.52,153.65,141700.0,153.71,153.89,153.52,153.65,141700.0
2024-09-20 09:30:00,152.84,152.94,151.1,151.41,253574.0,152.84,152.94,151.1,151.41,253574.0
2024-09-20 09:35:00,151.54,151.95,151.35,151.35,15210.0,151.54,151.95,151.35,151.35,15210.0
2024-09-20 09:40:00,151.62,151.92,151.15,151.75,11796.0,151.62,151.92,151.15,151.75,11796.0
2024-09-20 09:45:00,151.75,152.16,151.71,151.71,20079.0,151.75,152.16,151.71,151.71,20079.0
2024-09-20 09:50:00,151.71,151.71,150.9,150.97,12395.0,151.71,151.71,150.9,150.97,12395.0
2024-09-20 09:55:00,150.84,150.85,150.13,150.67,35101.0,150.84,150.85,150.13,150.67,35101.0
2024-09-20 10:00:00,150.66,150.98,150.54,150.75,19487.0,150.66,150.98,150.54,150.75,19487.0
2024-09-20 10:05:00,150.78,151.05,150.77,151.02,61893.0,150.78,151.05,150.77,151.02,61893.0
2024-09-20 10:10:00,150.99,150.99,150.31,150.39,22396.0,150.99,150.99,150.31,150.39,22396.0
2024-09-20 10:15:00,150.46,150.58,150.31,150.58,6549.0,150.46,150.58,150.31,150.58,6549.0
2024-09-20 10:20:00,150.51,150.68,150.34,150.58,17507.0,150.51,150.68,150.34,150.58,17507.0
2024-09-20 10:25:00,150.65,151.07,150.64,151.07,7057.0,150.65,151.07,150.64,151.07,7057.0
2024-09-20 10:30:00,150.96,151.07,150.6,150.8,12684.0,150.96,151.07,150.6,150.8,12684.0
2024-09-20 10:35:00,150.72,151.1,150.56,150.59,24411.0,150.72,151.1,150.56,150.59,24411.0
2024-09-20 10:40:00,150.71,150.72,150.56,150.61,3137.0,150.71,150.72,150.56,150.61,3137.0
2024-09-20 10:45:00,150.61,150.62,149.71,149.87,57358.0,150.61,150.62,149.71,149.87,57358.0
2024-09-20 10:50:00,149.87,150.0,149.48,149.55,11544.0,149.87,150.0,149.48,149.55,11544.0
2024-09-20 10:55:00,149.39,149.65,149.28,149.61,19638.0,149.39,149.65,149.28,149.61,19638.0
2024-09-20 11:00:00,149.61,149.61,149.16,149.16,10447.0,149.61,149.61,149.16,149.16,10447.0
2024-09-20 11:05:00,149.25,149.31,149.13,149.21,10411.0,149.25,149.31,149.13,149.21,10411.0
2024-09-20 11:10:00,149.13,149.2,148.65,148.69,18192.0,149.13,149.2,148.65,148.69,18192.0
2024-09-20 11:15:00,148.69,148.81,148.45,148.65,13292.0,148.69,148.81,148.45,148.65,13292.0
2024-09-20 11:20:00,148.69,148.94,148.46,148.5,20856.0,148.69,148.94,148.46,148.5,20856.0
2024-09-20 11:25:00,148.49,148.49,148.07,148.33,18588.0,148.49,148.49,148.07,148.33,18588.0
2024-09-20 11:30:00,148.32,148.39,148.08,148.31,20375.0,148.32,148.39,148.08,148.31,20375.0
2024-09-20 11:35:00,148.31,148.59,148.31,148.52,51616.0,148.31,148.59,148.31,148.52,51616.0
2024-09-20 11:40:00,148.58,149.18,148.45,148.77,48437.0,148.58,149.18,148.45,148.77,48437.0
2024-09-20 11:45:00,148.82,148.92,148.56,148.63,7813.0,148.82,148.92,148.56,148.63,7813.0
2024-09-20 11:50:00,148.61,148.67,148.45,148.64,17064.0,148.61,148.67,148.45,148.64,17064.0
2024-09-20 11:55:00,148.67,149.19,148.63,149.03,11518.0,148.67,149.19,148.63,149.03,11518.0
2024-09-20 12:00:00,149.01,149.07,148.74,148.8,7125.0,149.01,149.07,148.74,148.8,7125.0
2024-09-20 12:05:00,148.85,149.0,148.54,148.62,11192.0,148.85,149.0,148.54,148.62,11192.0
2024-09-20 12:10:00,148.61,148.67,148.38,148.38,9250.0,148.61,148.67,148.38,148.38,9250.0
2024-09-20 12:15:00,148.38,148.44,148.14,148.22,7438.0,148.38,148.44,148.14,148.22,7438.0
2024-09-20 12:20:00,148.23,148.51,148.15,148.5,5489.0,148.23,148.51,148.15,148.5,5489.0
2024-09-20 12:25:00,148.58,148.7,148.28,148.67,18526.0,148.58,148.7,148.28,148.67,18526.0
2024-09-20 12:30:00,148.68,148.7,148.6,148.6,17659.0,148.68,148.7,148.6,148.6,17659.0
2024-09-20 12:35:00,148.67,148.88,148.57,148.61,15887.0,148.67,148.88,148.57,148.61,15887.0
2024-09-20 12:40:00,148.61,148.79,148.56,148.6,14896.0,148.61,148.79,148.56,148.6,14896.0
2024-09-20 12:45:00,148.57,148.72,148.5,148.69,15403.0,148.57,148.72,148.5,148.69,15403.0
2024-09-20 12:50:00,148.73,148.84,148.28,148.28,10279.0,148.73,148.84,148.28,148.28,10279.0
2024-09-20 12:55:00,148.37,148.44,148.25,148.3,6384.0,148.37,148.44,148.25,148.3,6384.0
2024-09-20 13:00:00,148.33,148.54,148.22,148.52,17048.0,148.33,148.54,148.22,148.52,17048.0
2024-09-20 13:05:00,148.46,148.55,148.39,148.45,8382.0,148.46,148.55,148.39,148.45,8382.0
2024-09-20 13:10:00,148.4,148.42,148.32,148.34,8651.0,148.4,148.42,148.32,148.34,8651.0
2024-09-20 13:15:00,148.33,148.41,148.29,148.38,7726.0,148.33,148.41,148.29,148.38,7726.0
2024-09-20 13:20:00,148.39,148.49,147.93,147.99,13980.0,148.39,148.49,147.93,147.99,13980.0
2024-09-20 13:25:00,148.02,148.07,147.9,148.05,5370.0,148.02,148.07,147.9,148.05,5370.0
2024-09-20 13:30:00,148.02,148.04,147.88,147.93,5044.0,148.02,148.04,147.88,147.93,5044.0
2024-09-20 13:35:00,147.97,148.12,147.86,147.88,17615.0,147.97,148.12,147.86,147.88,17615.0
2024-09-20 13:40:00,147.85,147.88,147.62,147.62,8031.0,147.85,147.88,147.62,147.62,8031.0
2024-09-20 13:45:00,147.57,147.66,147.54,147.54,6996.0,147.57,147.66,147.54,147.54,6996.0
2024-09-20 13:50:00,147.54,147.68,147.54,147.63,9739.0,147.54,147.68,147.54,147.63,9739.0
2024-09-20 13:55:00,147.59,147.82,147.53,147.69,10901.0,147.59,147.82,147.53,147.69,10901.0
2024-09-20 14:00:00,147.65,147.7,147.3,147.43,12696.0,147.65,147.7,147.3,147.43,12696.0
2024-09-20 14:05:00,147.45,147.6,147.23,147.41,11915.0,147.45,147.6,147.23,147.41,11915.0
2024-09-20 14:10:00,147.36,147.98,147.3,147.94,12265.0,147.36,147.98,147.3,147.94,12265.0
2024-09-20 14:15:00,147.99,148.22,147.92,148.17,6829.0,147.99,148.22,147.92,148.17,6829.0
2024-09-20 14:20:00,148.17,148.38,148.12,148.37,3332.0,148.17,148.38,148.12,148.37,3332.0
2024-09-20 14:25:00,148.3,148.38,148.19,148.27,35592.0,148.3,148.38,148.19,148.27,35592.0
2024-09-20 14:30:00,148.17,148.19,147.85,147.92,10085.0,148.17,148.19,147.85,147.92,10085.0
2024-09-20 14:35:00,147.91,147.91,147.62,147.69,7888.0,147.91,147.91,147.62,147.69,7888.0
2024-09-20 14:40:00,147.67,147.73,147.61,147.63,5592.0,147.67,147.73,147.61,147.63,5592.0
2024-09-20 14:45:00,147.63,147.76,147.56,147.72,2962.0,147.63,147.76,147.56,147.72,2962.0
2024-09-20 14:50:00,147.71,147.97,147.6,147.97,10224.0,147.71,147.97,147.6,147.97,10224.0
2024-09-20 14:55:00,147.98,148.25,147.98,148.07,82254.0,147.98,148.25,147.98,148.07,82254.0
2024-09-20 15:00:00,148.03,148.07,147.89,147.94,63489.0,148.03,148.07,147.89,147.94,63489.0
2024-09-20 15:05:00,147.94,147.95,147.43,147.85,12331.0,147.94,147.95,147.43,147.85,12331.0
2024-09-20 15:10:00,147.78,147.98,147.72,147.92,6034.0,147.78,147.98,147.72,147.92,6034.0
2024-09-20 15:15:00,147.93,148.55,147.9,148.52,16885.0,147.93,148.55,147.9,148.52,16885.0
2024-09-20 15:20:00,148.49,148.8,148.33,148.51,9519.0,148.49,148.8,148.33,148.51,9519.0
2024-09-20 15:25:00,148.53,148.72,148.49,148.64,14373.0,148.53,148.72,148.49,148.64,14373.0
2024-09-20 15:30:00,148.76,148.89,148.68,148.88,12579.0,148.76,148.89,148.68,148.88,12579.0
2024-09-20 15:35:00,148.86,149.32,148.82,148.92,34313.0,148.86,149.32,148.82,148.92,34313.0
2024-09-20 15:40:00,148.99,149.16,148.91,148.91,24013.0,148.99,149.16,148.91,148.91,24013.0
2024-09-20 15:45:00,148.97,149.04,148.55,148.76,31881.0,148.97,149.04,148.55,148.76,31881.0
2024-09-20 15:50:00,148.99,149.27,148.82,149.17,74667.0,148.99,149.27,148.82,149.17,74667.0
2024-09-20 15:55:00,149.14,149.15,148.62,148.77,144672.0,149.14,149.15,148.62,148.77,144672.0
2024-09-23 09:30:00,149.58,150.75,149.29,150.34,34502.0,149.58,150.75,149.29,150.34,34502.0
2024-09-23 09:35:00,150.14,150.36,149.17,149.63,14419.0,150.14,150.36,149.17,149.63,14419.0
2024-09-23 09:40:00,149.63,149.71,149.18,149.39,7350.0,149.63,149.71,149.18,149.39,7350.0
2024-09-23 09:45:00,149.36,150.16,149.08,149.98,7442.0,149.36,150.16,149.08,149.98,7442.0
2024-09-23 09:50:00,149.97,149.97,149.46,149.47,2429.0,149.97,149.97,149.46,149.47,2429.0
2024-09-23 09:55:00,149.47,149.66,149.14,149.28,7533.0,149.47,149.66,149.14,149.28,7533.0
2024-09-23 10:00:00,149.29,149.32,149.06,149.06,8180.0,149.29,149.32,149.06,149.06,8180.0
2024-09-23 10:05:00,149.11,149.12,148.29,148.29,11855.0,149.11,149.12,148.29,148.29,11855.0
2024-09-23 10:10:00,148.32,148.4,148.14,148.17,3519.0,148.32,148.4,148.14,148.17,3519.0
2024-09-23 10:15:00,148.22,148.34,148.06,148.2,5854.0,148.22,148.34,148.06,148.2,5854.0
2024-09-23 10:20:00,148.25,148.35,148.17,148.25,2603.0,148.25,148.35,148.17,148.25,2603.0
2024-09-23 10:25:00,148.3,148.65,148.16,148.61,3554.0,148.3,148.65,148.16,148.61,3554.0
2024-09-23 10:30:00,148.54,148.63,148.34,148.48,5920.0,148.54,148.63,148.34,148.48,5920.0
2024-09-23 10:35:00,148.44,148.92,148.44,148.87,7101.0,148.44,148.92,148.44,148.87,7101.0
2024-09-23 10:40:00,148.85,148.85,148.65,148.78,5727.0,148.85,148.85,148.65,148.78,5727.0
2024-09-23 10:45:00,148.78,149.11,148.77,149.09,22843.0,148.78,149.11,148.77,149.09,22843.0
2024-09-23 10:50:00,149.02,149.22,149.0,149.12,4778.0,149.02,149.22,149.0,149.12,4778.0
2024-09-23 10:55:00,149.12,149.12,148.88,148.91,8792.0,149.12,149.12,148.88,148.91,8792.0
2024-09-23 11:00:00,148.88,148.89,148.64,148.81,4818.0,148.88,148.89,148.64,148.81,4818.0
2024-09-23 11:05:00,148.78,149.05,148.63,149.03,7682.0,148.78,149.05,148.63,149.03,7682.0
2024-09-23 11:10:00,149.05,149.05,148.94,148.99,5811.0,149.05,149.05,148.94,148.99,5811.0
2024-09-23 11:15:00,149.01,149.01,148.67,148.85,10004.0,149.01,149.01,148.67,148.85,10004.0
2024-09-23 11:20:00,148.91,149.05,148.91,149.0,6384.0,148.91,149.05,148.91,149.0,6384.0
2024-09-23 11:25:00,149.11,149.11,148.87,149.03,4701.0,149.11,149.11,148.87,149.03,4701.0
2024-09-23 11:30:00,149.11,149.17,148.92,149.13,4971.0,149.11,149.17,148.92,149.13,4971.0
2024-09-23 11:35:00,149.09,149.23,149.02,149.08,6600.0,149.09,149.23,149.02,149.08,6600.0
2024-09-23 11:40:00,149.0,149.0,148.81,148.82,4676.0,149.0,149.0,148.81,148.82,4676.0
2024-09-23 11:45:00,148.96,149.08,148.9,149.05,5031.0,148.96,149.08,148.9,149.05,5031.0
2024-09-23 11:50:00,148.99,149.07,148.93,149.02,10929.0,148.99,149.07,148.93,149.02,10929.0
2024-09-23 11:55:00,148.98,149.14,148.87,148.92,13744.0,148.98,149.14,148.87,148.92,13744.0
2024-09-23 12:00:00,148.89,148.89,148.71,148.74,5502.0,148.89,148.89,148.71,148.74,5502.0
2024-09-23 12:05:00,148.68,148.82,148.68,148.72,6041.0,148.68,148.82,148.68,148.72,6041.0
2024-09-23 12:10:00,148.7,148.71,148.43,148.43,3831.0,148.7,148.71,148.43,148.43,3831.0
2024-09-23 12:15:00,148.41,148.59,148.31,148.53,7009.0,148.41,148.59,148.31,148.53,7009.0
2024-09-23 12:20:00,148.46,149.08,148.44,149.03,3873.0,148.46,149.08,148.44,149.03,3873.0
2024-09-23 12:25:00,149.03,149.04,148.79,148.79,5420.0,149.03,149.04,148.79,148.79,5420.0
2024-09-23 12:30:00,148.78,148.87,148.73,148.87,1825.0,148.78,148.87,148.73,148.87,1825.0
2024-09-23 12:35:00,148.82,148.92,148.52,148.58,5094.0,148.82,148.92,148.52,148.58,5094.0
2024-09-23 12:40:00,148.61,148.99,148.61,148.87,4582.0,148.61,148.99,148.61,148.87,4582.0
2024-09-23 12:45:00,148.9,149.15,148.85,149.15,6200.0,148.9,149.15,148.85,149.15,6200.0
2024-09-23 12:50:00,149.09,149.11,148.9,149.09,7211.0,149.09,149.11,148.9,149.09,7211.0
2024-09-23 12:55:00,149.01,149.02,148.83,148.89,3676.0,149.01,149.02,148.83,148.89,3676.0
2024-09-23 13:00:00,148.88,149.08,148.81,149.05,6792.0,148.88,149.08,148.81,149.05,6792.0
2024-09-23 13:05:00,149.05,149.2,149.04,149.18,3900.0,149.05,149.2,149.04,149.18,3900.0
2024-09-23 13:10:00,149.22,149.33,149.08,149.08,5789.0,149.22,149.33,149.08,149.08,5789.0
2024-09-23 13:15:00,149.04,149.24,149.04,149.24,6250.0,149.04,149.24,149.04,149.24,6250.0
2024-09-23 13:20:00,149.22,149.27,149.06,149.14,5200.0,149.22,149.27,149.06,149.14,5200.0
2024-09-23 13:25:00,149.13,149.28,149.09,149.28,4400.0,149.13,149.28,149.09,149.28,4400.0
2024-09-23 13:30:00,149.3,149.34,149.26,149.26,3984.0,149.3,149.34,149.26,149.26,3984.0
2024-09-23 13:35:00,149.31,149.43,149.31,149.4,3539.0,149.31,149.43,149.31,149.4,3539.0
2024-09-23 13:40:00,149.4,149.51,149.31,149.34,10190.0,149.4,149.51,149.31,149.34,10190.0
2024-09-23 13:45:00,149.34,149.34,149.26,149.3,5595.0,149.34,149.34,149.26,149.3,5595.0
2024-09-23 13:50:00,149.31,149.34,149.22,149.25,5375.0,149.31,149.34,149.22,149.25,5375.0
2024-09-23 13:55:00,149.22,149.29,149.18,149.2,3848.0,149.22,149.29,149.18,149.2,3848.0
2024-09-23 14:00:00,149.25,149.27,149.13,149.22,3120.0,149.25,149.27,149.13,149.22,3120.0
2024-09-23 14:05:00,149.24,149.27,149.21,149.21,2900.0,149.24,149.27,149.21,149.21,2900.0
2024-09-23 14:10:00,149.27,149.28,149.16,149.24,2142.0,149.27,149.28,149.16,149.24,2142.0
2024-09-23 14:15:00,149.24,149.28,149.12,149.22,5100.0,149.24,149.28,149.12,149.22,5100.0
2024-09-23 14:20:00,149.22,149.27,149.05,149.06,6764.0,149.22,149.27,149.05,149.06,6764.0
2024-09-23 14:25:00,149.04,149.12,148.96,149.06,10313.0,149.04,149.12,148.96,149.06,10313.0
2024-09-23 14:30:00,149.04,149.17,149.0,149.15,6191.0,149.04,149.17,149.0,149.15,6191.0
2024-09-23 14:35:00,149.15,149.15,149.0,149.06,5301.0,149.15,149.15,149.0,149.06,5301.0
2024-09-23 14:40:00,149.06,149.3,148.94,149.11,11011.0,149.06,149.3,148.94,149.11,11011.0
2024-09-23 14:45:00,149.07,149.19,149.04,149.15,3831.0,149.07,149.19,149.04,149.15,3831.0
2024-09-23 14:50:00,149.12,149.13,149.04,149.08,5400.0,149.12,149.13,149.04,149.08,5400.0
2024-09-23 14:55:00,149.08,149.3,149.03,149.27,6924.0,149.08,149.3,149.03,149.27,6924.0
2024-09-23 15:00:00,149.27,149.51,149.25,149.42,8282.0,149.27,149.51,149.25,149.42,8282.0
2024-09-23 15:05:00,149.4,149.41,149.32,149.38,3267.0,149.4,149.41,149.32,149.38,3267.0
2024-09-23 15:10:00,149.43,149.6,149.37,149.38,8418.0,149.43,149.6,149.37,149.38,8418.0
2024-09-23 15:15:00,149.42,149.5,149.38,149.41,5743.0,149.42,149.5,149.38,149.41,5743.0
2024-09-23 15:20:00,149.42,149.47,149.3,149.42,5773.0,149.42,149.47,149.3,149.42,5773.0
2024-09-23 15:25:00,149.44,149.51,149.34,149.35,11400.0,149.44,149.51,149.34,149.35,11400.0
2024-09-23 15:30:00,149.33,149.33,149.12,149.21,18269.0,149.33,149.33,149.12,149.21,18269.0
2024-09-23 15:35:00,149.2,149.29,149.11,149.15,14581.0,149.2,149.29,149.11,149.15,14581.0
2024-09-23 15:40:00,149.15,149.22,149.0,149.02,11214.0,149.15,149.22,149.0,149.02,11214.0
2024-09-23 15:45:00,149.02,149.2,149.0,149.08,22293.0,149.02,149.2,149.0,149.08,22293.0
2024-09-23 15:50:00,149.14,149.75,149.08,149.71,45790.0,149.14,149.75,149.08,149.71,45790.0
2024-09-23 15:55:00,149.69,149.8,149.45,149.73,93624.0,149.69,149.8,149.45,149.73,93624.0
2024-09-24 09:30:00,149.63,149.85,148.73,149.44,20036.0,149.63,149.85,148.73,149.44,20036.0
2024-09-24 09:35:00,149.42,150.15,149.18,149.37,6665.0,149.42,150.15,149.18,149.37,6665.0
2024-09-24 09:40:00,149.3,149.34,148.77,148.84,5317.0,149.3,149.34,148.77,148.84,5317.0
2024-09-24 09:45:00,148.88,148.96,148.13,148.13,9629.0,148.88,148.96,148.13,148.13,9629.0
2024-09-24 09:50:00,148.14,148.4,148.02,148.34,10127.0,148.14,148.4,148.02,148.34,10127.0
2024-09-24 09:55:00,148.37,148.46,148.27,148.28,3041.0,148.37,148.46,148.27,148.28,3041.0
2024-09-24 10:00:00,148.39,148.39,147.94,147.98,3438.0,148.39,148.39,147.94,147.98,3438.0
2024-09-24 10:05:00,148.01,148.2,148.0,148.13,4059.0,148.01,148.2,148.0,148.13,4059.0
2024-09-24 10:10:00,148.21,148.73,148.2,148.55,6925.0,148.21,148.73,148.2,148.55,6925.0
2024-09-24 10:15:00,148.45,148.73,148.4,148.53,4761.0,148.45,148.73,148.4,148.53,4761.0
2024-09-24 10:20:00,148.42,148.55,148.28,148.48,9155.0,148.42,148.55,148.28,148.48,9155.0
2024-09-24 10:25:00,148.43,148.54,148.42,148.53,1481.0,148.43,148.54,148.42,148.53,1481.0
2024-09-24 10:30:00,148.5,148.6,148.5,148.58,2700.0,148.5,148.6,148.5,148.58,2700.0
2024-09-24 10:35:00,148.54,148.8,148.51,148.75,7867.0,148.54,148.8,148.51,148.75,7867.0
2024-09-24 10:40:00,148.76,149.25,148.66,149.23,20732.0,148.76,149.25,148.66,149.23,20732.0
2024-09-24 10:45:00,149.39,149.58,149.37,149.47,1600.0,149.39,149.58,149.37,149.47,1600.0
2024-09-24 10:50:00,149.52,149.55,149.36,149.44,8875.0,149.52,149.55,149.36,149.44,8875.0
2024-09-24 10:55:00,149.47,149.57,149.42,149.42,11207.0,149.47,149.57,149.42,149.42,11207.0
2024-09-24 11:00:00,149.45,149.63,149.45,149.51,5050.0,149.45,149.63,149.45,149.51,5050.0
2024-09-24 11:05:00,149.47,149.63,149.29,149.56,7070.0,149.47,149.63,149.29,149.56,7070.0
2024-09-24 11:10:00,149.51,150.03,149.51,149.93,2613.0,149.51,150.03,149.51,149.93,2613.0
2024-09-24 11:15:00,150.13,150.13,149.92,150.0,2861.0,150.13,150.13,149.92,150.0,2861.0
2024-09-24 11:20:00,150.1,150.2,150.04,150.2,8525.0,150.1,150.2,150.04,150.2,8525.0
2024-09-24 11:25:00,150.13,150.3,150.09,150.3,4191.0,150.13,150.3,150.09,150.3,4191.0
2024-09-24 11:30:00,150.35,150.41,150.27,150.36,3474.0,150.35,150.41,150.27,150.36,3474.0
2024-09-24 11:35:00,150.4,150.41,150.18,150.23,3043.0,150.4,150.41,150.18,150.23,3043.0
2024-09-24 11:40:00,150.23,150.32,150.19,150.19,1600.0,150.23,150.32,150.19,150.19,1600.0
2024-09-24 11:45:00,150.25,150.34,150.18,150.19,1400.0,150.25,150.34,150.18,150.19,1400.0
2024-09-24 11:50:00,150.24,150.44,150.18,150.38,3208.0,150.24,150.44,150.18,150.38,3208.0
2024-09-24 11:55:00,150.39,150.59,150.31,150.4,9941.0,150.39,150.59,150.31,150.4,9941.0
2024-09-24 12:00:00,150.4,150.46,150.35,150.45,4583.0,150.4,150.46,150.35,150.45,4583.0
2024-09-24 12:05:00,150.52,150.54,150.36,150.44,3676.0,150.52,150.54,150.36,150.44,3676.0
2024-09-24 12:10:00,150.41,150.6,150.41,150.6,4213.0,150.41,150.6,150.41,150.6,4213.0
2024-09-24 12:15:00,150.59,150.69,150.46,150.5,5849.0,150.59,150.69,150.46,150.5,5849.0
2024-09-24 12:20:00,150.5,150.56,150.42,150.45,2877.0,150.5,150.56,150.42,150.45,2877.0
2024-09-24 12:25:00,150.44,150.45,150.09,150.42,7084.0,150.44,150.45,150.09,150.42,7084.0
2024-09-24 12:30:00,150.46,150.66,150.46,150.55,1891.0,150.46,150.66,150.46,150.55,1891.0
2024-09-24 12:35:00,150.56,150.59,150.47,150.55,2435.0,150.56,150.59,150.47,150.55,2435.0
2024-09-24 12:40:00,150.47,150.62,150.45,150.62,1789.0,150.47,150.62,150.45,150.62,1789.0
2024-09-24 12:45:00,150.56,150.64,150.52,150.59,2902.0,150.56,150.64,150.52,150.59,2902.0
2024-09-24 12:50:00,150.54,150.63,150.5,150.5,2143.0,150.54,150.63,150.5,150.5,2143.0
2024-09-24 12:55:00,150.52,150.59,150.4,150.41,3000.0,150.52,150.59,150.4,150.41,3000.0
2024-09-24 13:00:00,150.35,150.4,150.27,150.38,1909.0,150.35,150.4,150.27,150.38,1909.0
2024-09-24 13:05:00,150.31,150.55,150.24,150.54,4427.0,150.31,150.55,150.24,150.54,4427.0
2024-09-24 13:10:00,150.54,150.7,150.54,150.66,1933.0,150.54,150.7,150.54,150.66,1933.0
2024-09-24 13:15:00,150.66,150.81,150.63,150.81,4039.0,150.66,150.81,150.63,150.81,4039.0
2024-09-24 13:20:00,150.8,150.88,150.71,150.75,3143.0,150.8,150.88,150.71,150.75,3143.0
2024-09-24 13:25:00,150.78,150.79,150.67,150.68,3231.0,150.78,150.79,150.67,150.68,3231.0
2024-09-24 13:30:00,150.69,150.74,150.65,150.66,1800.0,150.69,150.74,150.65,150.66,1800.0
2024-09-24 13:35:00,150.66,150.72,150.38,150.45,4832.0,150.66,150.72,150.38,150.45,4832.0
2024-09-24 13:40:00,150.41,150.41,150.18,150.25,1900.0,150.41,150.41,150.18,150.25,1900.0
2024-09-24 13:45:00,150.2,150.31,150.2,150.23,2604.0,150.2,150.31,150.2,150.23,2604.0
2024-09-24 13:50:00,150.17,150.3,150.15,150.3,5182.0,150.17,150.3,150.15,150.3,5182.0
2024-09-24 13:55:00,150.25,150.29,150.25,150.27,750.0,150.25,150.29,150.25,150.27,750.0
2024-09-24 14:00:00,150.25,150.25,150.07,150.07,3880.0,150.25,150.25,150.07,150.07,3880.0
2024-09-24 14:05:00,150.08,150.09,150.04,150.09,1677.0,150.08,150.09,150.04,150.09,1677.0
2024-09-24 14:10:00,150.05,150.05,149.99,150.0,2085.0,150.05,150.05,149.99,150.0,2085.0
2024-09-24 14:15:00,149.97,150.03,149.93,149.98,4494.0,149.97,150.03,149.93,149.98,4494.0
2024-09-24 14:20:00,149.97,150.12,149.97,150.11,4384.0,149.97,150.12,149.97,150.11,4384.0
2024-09-24 14:25:00,150.16,150.19,149.99,150.1,2000.0,150.16,150.19,149.99,150.1,2000.0
2024-09-24 14:30:00,150.0,150.15,149.91,150.11,3201.0,150.0,150.15,149.91,150.11,3201.0
2024-09-24 14:35:00,150.11,150.29,150.11,150.29,2569.0,150.11,150.29,150.11,150.29,2569.0
2024-09-24 14:40:00,150.29,150.37,150.27,150.32,2784.0,150.29,150.37,150.27,150.32,2784.0
2024-09-24 14:45:00,150.35,150.5,150.2,150.5,4581.0,150.35,150.5,150.2,150.5,4581.0
2024-09-24 14:50:00,150.5,150.81,150.5,150.73,2849.0,150.5,150.81,150.5,150.73,2849.0
2024-09-24 14:55:00,150.74,150.87,150.7,150.8,4716.0,150.74,150.87,150.7,150.8,4716.0
2024-09-24 15:00:00,150.78,150.9,150.64,150.72,6974.0,150.78,150.9,150.64,150.72,6974.0
2024-09-24 15:05:00,150.75,150.89,150.74,150.85,2453.0,150.75,150.89,150.74,150.85,2453.0
2024-09-24 15:10:00,150.82,150.91,150.76,150.76,8005.0,150.82,150.91,150.76,150.76,8005.0
2024-09-24 15:15:00,150.72,150.93,150.72,150.89,4831.0,150.72,150.93,150.72,150.89,4831.0
2024-09-24 15:20:00,150.9,151.11,150.86,151.05,6600.0,150.9,151.11,150.86,151.05,6600.0
2024-09-24 15:25:00,151.08,151.09,150.91,150.94,8448.0,151.08,151.09,150.91,150.94,8448.0
2024-09-24 15:30:00,150.95,151.05,150.86,151.03,8543.0,150.95,151.05,150.86,151.03,8543.0
2024-09-24 15:35:00,150.99,151.08,150.79,151.0,8577.0,150.99,151.08,150.79,151.0,8577.0
2024-09-24 15:40:00,151.0,151.04,150.6,150.6,5234.0,151.0,151.04,150.6,150.6,5234.0
2024-09-24 15:45:00,150.55,150.74,150.55,150.67,4811.0,150.55,150.74,150.55,150.67,4811.0
2024-09-24 15:50:00,150.7,150.79,150.5,150.55,12365.0,150.7,150.79,150.5,150.55,12365.0
2024-09-24 15:55:00,150.57,151.02,150.57,150.91,54311.0,150.57,151.02,150.57,150.91,54311.0
2024-09-25 09:30:00,150.71,150.9,150.34,150.76,9782.0,150.71,150.9,150.34,150.76,9782.0
2024-09-25 09:35:00,150.71,150.71,150.05,150.16,1158.0,150.71,150.71,150.05,150.16,1158.0
2024-09-25 09:40:00,150.25,150.44,150.1,150.44,2100.0,150.25,150.44,150.1,150.44,2100.0
2024-09-25 09:45:00,150.41,150.41,149.82,149.99,3859.0,150.41,150.41,149.82,149.99,3859.0
2024-09-25 09:50:00,149.93,150.15,149.91,150.14,2232.0,149.93,150.15,149.91,150.14,2232.0
2024-09-25 09:55:00,150.13,150.65,150.07,150.5,4900.0,150.13,150.65,150.07,150.5,4900.0
2024-09-25 10:00:00,150.58,150.64,150.51,150.64,1492.0,150.58,150.64,150.51,150.64,1492.0
2024-09-25 10:05:00,150.66,150.77,150.38,150.52,6181.0,150.66,150.77,150.38,150.52,6181.0
2024-09-25 10:10:00,150.52,150.56,150.45,150.5,1900.0,150.52,150.56,150.45,150.5,1900.0
2024-09-25 10:15:00,150.5,150.79,150.49,150.65,8299.0,150.5,150.79,150.49,150.65,8299.0
2024-09-25 10:20:00,150.76,150.9,150.71,150.88,3103.0,150.76,150.9,150.71,150.88,3103.0
2024-09-25 10:25:00,150.9,150.9,150.5,150.5,3464.0,150.9,150.9,150.5,150.5,3464.0
2024-09-25 10:30:00,150.58,150.7,150.47,150.69,600.0,150.58,150.7,150.47,150.69,600.0
2024-09-25 10:35:00,150.69,150.78,150.66,150.78,700.0,150.69,150.78,150.66,150.78,700.0
2024-09-25 10:40:00,150.82,150.84,150.59,150.68,2709.0,150.82,150.84,150.59,150.68,2709.0
2024-09-25 10:45:00,150.69,150.69,150.46,150.46,1849.0,150.69,150.69,150.46,150.46,1849.0
2024-09-25 10:50:00,150.38,150.53,150.38,150.5,950.0,150.38,150.53,150.38,150.5,950.0
2024-09-25 10:55:00,150.41,150.55,150.41,150.53,1035.0,150.41,150.55,150.41,150.53,1035.0
2024-09-25 11:00:00,150.48,150.48,150.31,150.34,4228.0,150.48,150.48,150.31,150.34,4228.0
2024-09-25 11:05:00,150.26,150.32,150.13,150.19,1792.0,150.26,150.32,150.13,150.19,1792.0
2024-09-25 11:10:00,150.11,150.14,150.09,150.09,500.0,150.11,150.14,150.09,150.09,500.0
2024-09-25 11:15:00,150.19,150.23,150.03,150.22,2121.0,150.19,150.23,150.03,150.22,2121.0
2024-09-25 11:20:00,150.19,150.27,150.19,150.27,614.0,150.19,150.27,150.19,150.27,614.0
2024-09-25 11:25:00,150.19,150.35,150.18,150.35,2248.0,150.19,150.35,150.18,150.35,2248.0
2024-09-25 11:30:00,150.31,150.52,150.31,150.5,2201.0,150.31,150.52,150.31,150.5,2201.0
2024-09-25 11:35:00,150.5,150.54,150.44,150.53,1400.0,150.5,150.54,150.44,150.53,1400.0
2024-09-25 11:40:00,150.46,150.54,150.19,150.4,13053.0,150.46,150.54,150.19,150.4,13053.0
2024-09-25 11:45:00,150.33,150.44,149.86,150.09,12510.0,150.33,150.44,149.86,150.09,12510.0
2024-09-25 11:50:00,149.92,149.92,149.67,149.8,2319.0,149.92,149.92,149.67,149.8,2319.0
2024-09-25 11:55:00,149.86,150.06,149.83,150.0,3050.0,149.86,150.06,149.83,150.0,3050.0
2024-09-25 12:00:00,150.17,150.29,150.17,150.19,2300.0,150.17,150.29,150.17,150.19,2300.0
2024-09-25 12:05:00,150.12,150.19,150.07,150.11,5792.0,150.12,150.19,150.07,150.11,5792.0
2024-09-25 12:10:00,150.07,150.21,150.07,150.12,1282.0,150.07,150.21,150.07,150.12,1282.0
2024-09-25 12:15:00,150.07,150.1,149.96,150.05,1328.0,150.07,150.1,149.96,150.05,1328.0
2024-09-25 12:20:00,150.05,150.11,150.0,150.0,2562.0,150.05,150.11,150.0,150.0,2562.0
2024-09-25 12:25:00,150.07,150.23,149.99,150.17,5499.0,150.07,150.23,149.99,150.17,5499.0
2024-09-25 12:30:00,150.27,150.27,150.07,150.07,2243.0,150.27,150.27,150.07,150.07,2243.0
2024-09-25 12:35:00,150.14,150.23,150.11,150.22,2550.0,150.14,150.23,150.11,150.22,2550.0
2024-09-25 12:40:00,150.23,150.33,150.21,150.31,1755.0,150.23,150.33,150.21,150.31,1755.0
2024-09-25 12:45:00,150.32,150.32,150.23,150.24,1650.0,150.32,150.32,150.23,150.24,1650.0
2024-09-25 12:50:00,150.24,150.33,150.23,150.32,1252.0,150.24,150.33,150.23,150.32,1252.0
2024-09-25 12:55:00,150.29,150.29,150.11,150.11,1526.0,150.29,150.29,150.11,150.11,1526.0
2024-09-25 13:00:00,150.11,150.11,149.97,150.08,1300.0,150.11,150.11,149.97,150.08,1300.0
2024-09-25 13:05:00,150.08,150.21,150.03,150.03,1700.0,150.08,150.21,150.03,150.03,1700.0
2024-09-25 13:10:00,150.05,150.05,150.02,150.03,300.0,150.05,150.05,150.02,150.03,300.0
2024-09-25 13:15:00,150.0,150.11,150.0,150.07,2301.0,150.0,150.11,150.0,150.07,2301.0
2024-09-25 13:20:00,150.05,150.06,149.96,149.97,3108.0,150.05,150.06,149.96,149.97,3108.0
2024-09-25 13:25:00,150.02,150.03,149.97,149.97,1041.0,150.02,150.03,149.97,149.97,1041.0
2024-09-25 13:30:00,150.0,150.01,149.89,149.92,1500.0,150.0,150.01,149.89,149.92,1500.0
2024-09-25 13:35:00,149.8,149.99,149.77,149.91,2889.0,149.8,149.99,149.77,149.91,2889.0
2024-09-25 13:40:00,149.92,149.92,149.72,149.72,1150.0,149.92,149.92,149.72,149.72,1150.0
2024-09-25 13:45:00,149.72,149.72,149.66,149.66,1300.0,149.72,149.72,149.66,149.66,1300.0
2024-09-25 13:50:00,149.67,149.87,149.67,149.87,1500.0,149.67,149.87,149.67,149.87,1500.0
2024-09-25 13:55:00,149.98,150.03,149.94,150.03,1250.0,149.98,150.03,149.94,150.03,1250.0
2024-09-25 14:00:00,150.14,150.14,149.95,150.01,2558.0,150.14,150.14,149.95,150.01,2558.0
2024-09-25 14:05:00,150.06,150.06,149.99,150.04,889.0,150.06,150.06,149.99,150.04,889.0
2024-09-25 14:10:00,149.92,149.97,149.81,149.81,2402.0,149.92,149.97,149.81,149.81,2402.0
2024-09-25 14:15:00,149.77,149.93,149.77,149.93,950.0,149.77,149.93,149.77,149.93,950.0
2024-09-25 14:20:00,149.89,150.05,149.88,150.05,1202.0,149.89,150.05,149.88,150.05,1202.0
2024-09-25 14:25:00,150.06,150.25,150.06,150.21,931.0,150.06,150.25,150.06,150.21,931.0
2024-09-25 14:30:00,150.34,150.34,150.18,150.19,2011.0,150.34,150.34,150.18,150.19,2011.0
2024-09-25 14:35:00,150.29,150.37,150.24,150.24,904.0,150.29,150.37,150.24,150.24,904.0
2024-09-25 14:40:00,150.24,150.24,150.11,150.15,8125.0,150.24,150.24,150.11,150.15,8125.0
2024-09-25 14:45:00,150.23,150.23,150.15,150.23,600.0,150.23,150.23,150.15,150.23,600.0
2024-09-25 14:50:00,150.2,150.3,150.13,150.24,3800.0,150.2,150.3,150.13,150.24,3800.0
2024-09-25 14:55:00,150.23,150.26,150.18,150.19,955.0,150.23,150.26,150.18,150.19,955.0
2024-09-25 15:00:00,150.19,150.41,150.19,150.38,2489.0,150.19,150.41,150.19,150.38,2489.0
2024-09-25 15:05:00,150.41,150.44,150.31,150.34,1500.0,150.41,150.44,150.31,150.34,1500.0
2024-09-25 15:10:00,150.31,150.32,150.11,150.2,3638.0,150.31,150.32,150.11,150.2,3638.0
2024-09-25 15:15:00,150.18,150.2,150.1,150.12,2000.0,150.18,150.2,150.1,150.12,2000.0
2024-09-25 15:20:00,150.12,150.17,149.99,150.02,4060.0,150.12,150.17,149.99,150.02,4060.0
2024-09-25 15:25:00,150.0,150.06,149.96,150.03,2108.0,150.0,150.06,149.96,150.03,2108.0
2024-09-25 15:30:00,150.03,150.15,149.95,150.15,4871.0,150.03,150.15,149.95,150.15,4871.0
2024-09-25 15:35:00,150.08,150.22,149.99,150.22,9685.0,150.08,150.22,149.99,150.22,9685.0
2024-09-25 15:40:00,150.23,150.34,150.2,150.34,5844.0,150.23,150.34,150.2,150.34,5844.0
2024-09-25 15:45:00,150.32,150.63,150.32,150.53,4982.0,150.32,150.63,150.32,150.53,4982.0
2024-09-25 15:50:00,150.58,150.9,150.47,150.9,18574.0,150.58,150.9,150.47,150.9,18574.0
2024-09-25 15:55:00,150.81,150.89,150.69,150.81,66139.0,150.81,150.89,150.69,150.81,66139.0
2024-09-26 09:30:00,152.29,152.5,151.21,151.42,29478.0,152.29,152.5,151.21,151.42,29478.0
2024-09-26 09:35:00,151.65,151.8,151.44,151.54,3455.0,151.65,151.8,151.44,151.54,3455.0
2024-09-26 09:40:00,151.37,151.7,151.37,151.66,2900.0,151.37,151.7,151.37,151.66,2900.0
2024-09-26 09:45:00,151.69,152.16,151.68,151.91,10672.0,151.69,152.16,151.68,151.91,10672.0
2024-09-26 09:50:00,151.91,151.96,151.25,151.33,4824.0,151.91,151.96,151.25,151.33,4824.0
2024-09-26 09:55:00,151.25,151.51,151.25,151.46,3164.0,151.25,151.51,151.25,151.46,3164.0
2024-09-26 10:00:00,151.6,151.73,151.14,151.21,5124.0,151.6,151.73,151.14,151.21,5124.0
2024-09-26 10:05:00,151.2,151.42,151.07,151.31,3030.0,151.2,151.42,151.07,151.31,3030.0
2024-09-26 10:10:00,151.33,151.6,151.24,151.5,15524.0,151.33,151.6,151.24,151.5,15524.0
2024-09-26 10:15:00,151.49,151.52,151.38,151.4,2015.0,151.49,151.52,151.38,151.4,2015.0
2024-09-26 10:20:00,151.46,151.6,151.31,151.31,2900.0,151.46,151.6,151.31,151.31,2900.0
2024-09-26 10:25:00,151.3,151.36,150.9,150.93,6037.0,151.3,151.36,150.9,150.93,6037.0
2024-09-26 10:30:00,151.0,151.08,150.9,150.95,4323.0,151.0,151.08,150.9,150.95,4323.0
2024-09-26 10:35:00,151.0,151.06,150.88,151.06,4127.0,151.0,151.06,150.88,151.06,4127.0
2024-09-26 10:40:00,150.99,151.08,150.9,150.97,8989.0,150.99,151.08,150.9,150.97,8989.0
2024-09-26 10:45:00,151.07,151.25,151.02,151.11,3503.0,151.07,151.25,151.02,151.11,3503.0
2024-09-26 10:50:00,151.06,151.1,150.91,150.98,4097.0,151.06,151.1,150.91,150.98,4097.0
2024-09-26 10:55:00,150.91,151.1,150.7,150.83,18176.0,150.91,151.1,150.7,150.83,18176.0
2024-09-26 11:00:00,150.83,150.83,150.44,150.77,7436.0,150.83,150.83,150.44,150.77,7436.0
2024-09-26 11:05:00,150.88,151.02,150.76,150.97,3213.0,150.88,151.02,150.76,150.97,3213.0
2024-09-26 11:10:00,150.85,150.86,150.44,150.59,1201.0,150.85,150.86,150.44,150.59,1201.0
2024-09-26 11:15:00,150.6,150.8,150.59,150.68,4289.0,150.6,150.8,150.59,150.68,4289.0
2024-09-26 11:20:00,150.73,150.95,150.68,150.89,7051.0,150.73,150.95,150.68,150.89,7051.0
2024-09-26 11:25:00,150.89,150.99,150.84,150.88,6777.0,150.89,150.99,150.84,150.88,6777.0
2024-09-26 11:30:00,150.89,150.99,150.8,150.95,5063.0,150.89,150.99,150.8,150.95,5063.0
2024-09-26 11:35:00,150.96,150.96,150.73,150.8,7432.0,150.96,150.96,150.73,150.8,7432.0
2024-09-26 11:40:00,150.81,150.94,150.77,150.78,7601.0,150.81,150.94,150.77,150.78,7601.0
2024-09-26 11:45:00,150.82,151.09,150.82,150.94,4400.0,150.82,151.09,150.82,150.94,4400.0
2024-09-26 11:50:00,150.95,151.15,150.94,151.05,3178.0,150.95,151.15,150.94,151.05,3178.0
2024-09-26 11:55:00,151.12,151.43,151.11,151.38,4539.0,151.12,151.43,151.11,151.38,4539.0
2024-09-26 12:00:00,151.46,151.49,151.25,151.28,13268.0,151.46,151.49,151.25,151.28,13268.0
2024-09-26 12:05:00,151.37,151.71,151.37,151.63,12939.0,151.37,151.71,151.37,151.63,12939.0
2024-09-26 12:10:00,151.55,151.6,151.11,151.22,9560.0,151.55,151.6,151.11,151.22,9560.0
2024-09-26 12:15:00,151.28,151.38,151.16,151.38,3000.0,151.28,151.38,151.16,151.38,3000.0
2024-09-26 12:20:00,151.46,151.58,151.46,151.58,1677.0,151.46,151.58,151.46,151.58,1677.0
2024-09-26 12:25:00,151.53,151.58,151.36,151.39,4567.0,151.53,151.58,151.36,151.39,4567.0
2024-09-26 12:30:00,151.32,151.4,151.17,151.17,3953.0,151.32,151.4,151.17,151.17,3953.0
2024-09-26 12:35:00,151.17,151.34,151.17,151.31,2801.0,151.17,151.34,151.17,151.31,2801.0
2024-09-26 12:40:00,151.31,151.32,151.19,151.19,1028.0,151.31,151.32,151.19,151.19,1028.0
2024-09-26 12:45:00,151.27,151.27,151.13,151.13,800.0,151.27,151.27,151.13,151.13,800.0
2024-09-26 12:50:00,151.07,151.12,151.04,151.11,1711.0,151.07,151.12,151.04,151.11,1711.0
2024-09-26 12:55:00,151.11,151.11,150.92,150.92,4500.0,151.11,151.11,150.92,150.92,4500.0
2024-09-26 13:00:00,150.98,151.09,150.98,151.03,2617.0,150.98,151.09,150.98,151.03,2617.0
2024-09-26 13:05:00,151.0,151.05,150.99,151.0,2339.0,151.0,151.05,150.99,151.0,2339.0
2024-09-26 13:10:00,150.95,150.95,150.84,150.84,893.0,150.95,150.95,150.84,150.84,893.0
2024-09-26 13:15:00,150.94,151.0,150.82,150.91,3755.0,150.94,151.0,150.82,150.91,3755.0
2024-09-26 13:20:00,151.01,151.32,150.91,151.27,4424.0,151.01,151.32,150.91,151.27,4424.0
2024-09-26 13:25:00,151.31,151.41,151.14,151.24,11139.0,151.31,151.41,151.14,151.24,11139.0
2024-09-26 13:30:00,151.28,151.5,151.19,151.5,2120.0,151.28,151.5,151.19,151.5,2120.0
2024-09-26 13:35:00,151.55,151.66,151.55,151.61,500.0,151.55,151.66,151.55,151.61,500.0
2024-09-26 13:40:00,151.72,151.72,151.51,151.58,2688.0,151.72,151.72,151.51,151.58,2688.0
2024-09-26 13:45:00,151.55,151.62,151.39,151.44,3806.0,151.55,151.62,151.39,151.44,3806.0
2024-09-26 13:50:00,151.36,151.36,151.35,151.36,355.0,151.36,151.36,151.35,151.36,355.0
2024-09-26 13:55:00,151.35,151.43,151.25,151.26,3424.0,151.35,151.43,151.25,151.26,3424.0
2024-09-26 14:00:00,151.23,151.33,151.2,151.25,900.0,151.23,151.33,151.2,151.25,900.0
2024-09-26 14:05:00,151.21,151.24,151.08,151.14,3499.0,151.21,151.24,151.08,151.14,3499.0
2024-09-26 14:10:00,151.13,151.26,151.09,151.12,4188.0,151.13,151.26,151.09,151.12,4188.0
2024-09-26 14:15:00,151.12,151.33,151.11,151.22,10020.0,151.12,151.33,151.11,151.22,10020.0
2024-09-26 14:20:00,151.28,151.35,151.19,151.22,1963.0,151.28,151.35,151.19,151.22,1963.0
2024-09-26 14:25:00,151.28,151.36,151.28,151.35,3736.0,151.28,151.36,151.28,151.35,3736.0
2024-09-26 14:30:00,151.39,151.39,151.3,151.31,3917.0,151.39,151.39,151.3,151.31,3917.0
2024-09-26 14:35:00,151.27,151.4,151.27,151.34,1896.0,151.27,151.4,151.27,151.34,1896.0
2024-09-26 14:40:00,151.33,151.33,151.27,151.27,2151.0,151.33,151.33,151.27,151.27,2151.0
2024-09-26 14:45:00,151.29,151.41,151.28,151.4,2833.0,151.29,151.41,151.28,151.4,2833.0
2024-09-26 14:50:00,151.36,151.41,151.32,151.41,2105.0,151.36,151.41,151.32,151.41,2105.0
2024-09-26 14:55:00,151.41,151.5,151.33,151.34,4533.0,151.41,151.5,151.33,151.34,4533.0
2024-09-26 15:00:00,151.26,151.43,151.22,151.43,2316.0,151.26,151.43,151.22,151.43,2316.0
2024-09-26 15:05:00,151.44,151.5,151.44,151.46,1420.0,151.44,151.5,151.44,151.46,1420.0
2024-09-26 15:10:00,151.5,151.67,151.42,151.66,5906.0,151.5,151.67,151.42,151.66,5906.0
2024-09-26 15:15:00,151.68,151.69,151.54,151.59,10778.0,151.68,151.69,151.54,151.59,10778.0
2024-09-26 15:20:00,151.63,151.66,151.51,151.55,7315.0,151.63,151.66,151.51,151.55,7315.0
2024-09-26 15:25:00,151.55,151.55,151.36,151.37,1099.0,151.55,151.55,151.36,151.37,1099.0
2024-09-26 15:30:00,151.39,151.42,151.26,151.42,7207.0,151.39,151.42,151.26,151.42,7207.0
2024-09-26 15:35:00,151.42,151.6,151.42,151.57,8668.0,151.42,151.6,151.42,151.57,8668.0
2024-09-26 15:40:00,151.62,151.72,151.47,151.47,11281.0,151.62,151.72,151.47,151.47,11281.0
2024-09-26 15:45:00,151.47,151.53,151.24,151.32,23746.0,151.47,151.53,151.24,151.32,23746.0
2024-09-26 15:50:00,151.37,151.74,151.32,151.74,47378.0,151.37,151.74,151.32,151.74,47378.0
2024-09-26 15:55:00,151.7,151.82,151.63,151.69,83013.0,151.7,151.82,151.63,151.69,83013.0
2024-09-27 09:30:00,152.49,152.49,152.31,152.44,9675.0,152.49,152.49,152.31,152.44,9675.0
2024-09-27 09:35:00,152.44,152.47,152.2,152.36,1414.0,152.44,152.47,152.2,152.36,1414.0
2024-09-27 09:40:00,152.5,152.77,152.2,152.58,6643.0,152.5,152.77,152.2,152.58,6643.0
2024-09-27 09:45:00,152.61,152.63,152.61,152.63,945.0,152.61,152.63,152.61,152.63,945.0
2024-09-27 09:50:00,152.63,152.66,152.59,152.66,451.0,152.63,152.66,152.59,152.66,451.0
2024-09-27 09:55:00,152.77,153.03,152.77,152.81,3890.0,152.77,153.03,152.77,152.81,3890.0
2024-09-27 10:00:00,152.66,153.29,152.59,153.02,26037.0,152.66,153.29,152.59,153.02,26037.0
2024-09-27 10:05:00,152.83,153.0,152.83,152.93,1653.0,152.83,153.0,152.83,152.93,1653.0
2024-09-27 10:10:00,153.07,153.33,152.97,153.31,6515.0,153.07,153.33,152.97,153.31,6515.0
2024-09-27 10:15:00,153.31,153.51,153.27,153.4,15536.0,153.31,153.51,153.27,153.4,15536.0
2024-09-27 10:20:00,153.4,153.49,153.32,153.44,2600.0,153.4,153.49,153.32,153.44,2600.0
2024-09-27 10:25:00,153.42,153.74,153.35,153.56,5216.0,153.42,153.74,153.35,153.56,5216.0
2024-09-27 10:30:00,153.55,153.81,153.4,153.4,12407.0,153.55,153.81,153.4,153.4,12407.0
2024-09-27 10:35:00,153.5,153.65,153.26,153.34,1357.0,153.5,153.65,153.26,153.34,1357.0
2024-09-27 10:40:00,153.32,153.32,153.14,153.19,2305.0,153.32,153.32,153.14,153.19,2305.0
2024-09-27 10:45:00,153.22,153.45,153.21,153.25,3318.0,153.22,153.45,153.21,153.25,3318.0
2024-09-27 10:50:00,153.26,153.26,153.06,153.06,1677.0,153.26,153.26,153.06,153.06,1677.0
2024-09-27 10:55:00,153.12,153.24,153.09,153.15,847.0,153.12,153.24,153.09,153.15,847.0
2024-09-27 11:00:00,153.08,153.15,153.06,153.06,2129.0,153.08,153.15,153.06,153.06,2129.0
2024-09-27 11:05:00,153.07,153.13,153.06,153.13,1749.0,153.07,153.13,153.06,153.13,1749.0
2024-09-27 11:10:00,153.12,153.17,153.01,153.17,1236.0,153.12,153.17,153.01,153.17,1236.0
2024-09-27 11:15:00,153.03,153.25,152.92,153.15,8793.0,153.03,153.25,152.92,153.15,8793.0
2024-09-27 11:20:00,153.07,153.39,153.07,153.36,2160.0,153.07,153.39,153.07,153.36,2160.0
2024-09-27 11:25:00,153.42,153.6,153.35,153.6,3221.0,153.42,153.6,153.35,153.6,3221.0
2024-09-27 11:30:00,153.7,153.7,153.51,153.56,6261.0,153.7,153.7,153.51,153.56,6261.0
2024-09-27 11:35:00,153.54,153.75,153.54,153.62,2200.0,153.54,153.75,153.54,153.62,2200.0
2024-09-27 11:40:00,153.59,153.73,153.54,153.64,3089.0,153.59,153.73,153.54,153.64,3089.0
2024-09-27 11:45:00,153.59,153.74,153.58,153.63,3059.0,153.59,153.74,153.58,153.63,3059.0
2024-09-27 11:50:00,153.55,153.55,153.38,153.48,1715.0,153.55,153.55,153.38,153.48,1715.0
2024-09-27 11:55:00,153.52,153.52,153.34,153.34,1500.0,153.52,153.52,153.34,153.34,1500.0
2024-09-27 12:00:00,153.35,153.36,153.3,153.36,464.0,153.35,153.36,153.3,153.36,464.0
2024-09-27 12:05:00,153.33,153.42,153.21,153.27,2200.0,153.33,153.42,153.21,153.27,2200.0
2024-09-27 12:10:00,153.27,153.27,153.0,153.0,5293.0,153.27,153.27,153.0,153.0,5293.0
2024-09-27 12:15:00,153.07,153.07,153.0,153.01,1100.0,153.07,153.07,153.0,153.01,1100.0
2024-09-27 12:20:00,153.07,153.12,152.95,152.95,2893.0,153.07,153.12,152.95,152.95,2893.0
2024-09-27 12:25:00,152.94,153.14,152.94,153.05,1269.0,152.94,153.14,152.94,153.05,1269.0
2024-09-27 12:30:00,153.08,153.09,153.0,153.0,1100.0,153.08,153.09,153.0,153.0,1100.0
2024-09-27 12:35:00,153.06,153.2,153.03,153.19,3740.0,153.06,153.2,153.03,153.19,3740.0
2024-09-27 12:40:00,153.12,153.21,153.06,153.21,1400.0,153.12,153.21,153.06,153.21,1400.0
2024-09-27 12:45:00,153.17,153.44,153.16,153.35,4274.0,153.17,153.44,153.16,153.35,4274.0
2024-09-27 12:50:00,153.31,153.31,153.1,153.13,4587.0,153.31,153.31,153.1,153.13,4587.0
2024-09-27 12:55:00,153.13,153.59,153.12,153.34,13405.0,153.13,153.59,153.12,153.34,13405.0
2024-09-27 13:00:00,153.25,153.5,153.25,153.5,998.0,153.25,153.5,153.25,153.5,998.0
2024-09-27 13:05:00,153.46,153.53,153.11,153.12,2497.0,153.46,153.53,153.11,153.12,2497.0
2024-09-27 13:10:00,153.16,153.18,153.11,153.12,715.0,153.16,153.18,153.11,153.12,715.0
2024-09-27 13:15:00,153.12,153.42,153.12,153.34,1752.0,153.12,153.42,153.12,153.34,1752.0
2024-09-27 13:20:00,153.3,153.49,153.29,153.47,3093.0,153.3,153.49,153.29,153.47,3093.0
2024-09-27 13:25:00,153.43,153.43,153.13,153.14,2250.0,153.43,153.43,153.13,153.14,2250.0
2024-09-27 13:30:00,153.15,153.15,153.01,153.08,1354.0,153.15,153.15,153.01,153.08,1354.0
2024-09-27 13:35:00,153.12,153.12,153.01,153.01,1854.0,153.12,153.12,153.01,153.01,1854.0
2024-09-27 13:40:00,153.01,153.08,153.01,153.07,1000.0,153.01,153.08,153.01,153.07,1000.0
2024-09-27 13:45:00,153.12,153.18,153.06,153.13,2182.0,153.12,153.18,153.06,153.13,2182.0
2024-09-27 13:50:00,153.15,153.33,153.15,153.3,2208.0,153.15,153.33,153.15,153.3,2208.0
2024-09-27 13:55:00,153.34,153.45,153.31,153.44,2054.0,153.34,153.45,153.31,153.44,2054.0
2024-09-27 14:00:00,153.59,153.59,153.17,153.18,5931.0,153.59,153.59,153.17,153.18,5931.0
2024-09-27 14:05:00,153.17,153.17,152.98,153.08,3326.0,153.17,153.17,152.98,153.08,3326.0
2024-09-27 14:10:00,153.17,153.28,153.16,153.18,1500.0,153.17,153.28,153.16,153.18,1500.0
2024-09-27 14:15:00,153.14,153.33,153.14,153.23,23973.0,153.14,153.33,153.14,153.23,23973.0
2024-09-27 14:20:00,153.25,153.31,153.09,153.15,1805.0,153.25,153.31,153.09,153.15,1805.0
2024-09-27 14:25:00,153.08,153.1,152.94,152.95,2115.0,153.08,153.1,152.94,152.95,2115.0
2024-09-27 14:30:00,152.92,152.92,152.65,152.7,1600.0,152.92,152.92,152.65,152.7,1600.0
2024-09-27 14:35:00,152.64,152.64,152.46,152.48,1100.0,152.64,152.64,152.46,152.48,1100.0
2024-09-27 14:40:00,152.53,152.73,152.53,152.66,2607.0,152.53,152.73,152.53,152.66,2607.0
2024-09-27 14:45:00,152.7,152.84,152.68,152.84,4135.0,152.7,152.84,152.68,152.84,4135.0
2024-09-27 14:50:00,152.89,152.96,152.79,152.8,4323.0,152.89,152.96,152.79,152.8,4323.0
2024-09-27 14:55:00,152.82,153.09,152.81,153.03,4922.0,152.82,153.09,152.81,153.03,4922.0
2024-09-27 15:00:00,153.03,153.03,152.86,152.99,9432.0,153.03,153.03,152.86,152.99,9432.0
2024-09-27 15:05:00,152.99,153.04,152.93,152.94,4383.0,152.99,153.04,152.93,152.94,4383.0
2024-09-27 15:10:00,153.0,153.15,152.97,153.03,7083.0,153.0,153.15,152.97,153.03,7083.0
2024-09-27 15:15:00,153.02,153.13,153.0,153.04,2200.0,153.02,153.13,153.0,153.04,2200.0
2024-09-27 15:20:00,153.07,153.12,153.02,153.02,4613.0,153.07,153.12,153.02,153.02,4613.0
2024-09-27 15:25:00,153.03,153.09,153.0,153.08,3904.0,153.03,153.09,153.0,153.08,3904.0
2024-09-27 15:30:00,153.05,153.05,152.78,152.82,10109.0,153.05,153.05,152.78,152.82,10109.0
2024-09-27 15:35:00,152.88,152.91,152.62,152.75,17400.0,152.88,152.91,152.62,152.75,17400.0
2024-09-27 15:40:00,152.7,152.81,152.59,152.75,13393.0,152.7,152.81,152.59,152.75,13393.0
2024-09-27 15:45:00,152.72,152.75,152.61,152.7,14321.0,152.72,152.75,152.61,152.7,14321.0
2024-09-27 15:50:00,152.64,152.75,152.39,152.65,52905.0,152.64,152.75,152.39,152.65,52905.0
2024-09-27 15:55:00,152.72,153.18,152.7,153.05,127528.0,152.72,153.18,152.7,153.05,127528.0
2024-09-30 09:30:00,152.84,154.31,152.84,154.31,23495.0,152.84,154.31,152.84,154.31,23495.0
2024-09-30 09:35:00,154.31,154.72,154.13,154.25,6752.0,154.31,154.72,154.13,154.25,6752.0
2024-09-30 09:40:00,154.28,154.72,154.22,154.65,11690.0,154.28,154.72,154.22,154.65,11690.0
2024-09-30 09:45:00,154.73,154.86,154.02,154.02,3600.0,154.73,154.86,154.02,154.02,3600.0
2024-09-30 09:50:00,153.93,153.93,153.45,153.46,1059.0,153.93,153.93,153.45,153.46,1059.0
2024-09-30 09:55:00,153.56,153.72,153.49,153.61,958.0,153.56,153.72,153.49,153.61,958.0
2024-09-30 10:00:00,153.21,153.39,153.04,153.24,3018.0,153.21,153.39,153.04,153.24,3018.0
2024-09-30 10:05:00,153.22,153.61,153.09,153.09,5093.0,153.22,153.61,153.09,153.09,5093.0
2024-09-30 10:10:00,153.07,153.3,153.0,153.22,5209.0,153.07,153.3,153.0,153.22,5209.0
2024-09-30 10:15:00,153.11,153.49,153.01,153.49,6722.0,153.11,153.49,153.01,153.49,6722.0
2024-09-30 10:20:00,153.49,153.49,153.34,153.48,1385.0,153.49,153.49,153.34,153.48,1385.0
2024-09-30 10:25:00,153.49,153.58,153.46,153.58,3461.0,153.49,153.58,153.46,153.58,3461.0
2024-09-30 10:30:00,153.61,153.61,153.31,153.41,2386.0,153.61,153.61,153.31,153.41,2386.0
2024-09-30 10:35:00,153.36,153.55,153.36,153.38,1687.0,153.36,153.55,153.36,153.38,1687.0
2024-09-30 10:40:00,153.49,153.56,153.37,153.5,1596.0,153.49,153.56,153.37,153.5,1596.0
2024-09-30 10:45:00,153.49,153.49,152.94,152.97,3864.0,153.49,153.49,152.94,152.97,3864.0
2024-09-30 10:50:00,152.97,152.97,152.56,152.56,1807.0,152.97,152.97,152.56,152.56,1807.0
2024-09-30 10:55:00,152.6,152.83,152.53,152.77,7765.0,152.6,152.83,152.53,152.77,7765.0
2024-09-30 11:00:00,152.77,153.02,152.77,153.02,3038.0,152.77,153.02,152.77,153.02,3038.0
2024-09-30 11:05:00,152.98,153.01,152.69,152.97,1500.0,152.98,153.01,152.69,152.97,1500.0
2024-09-30 11:10:00,153.07,153.07,153.05,153.07,637.0,153.07,153.07,153.05,153.07,637.0
2024-09-30 11:15:00,153.09,153.18,152.92,153.02,1342.0,153.09,153.18,152.92,153.02,1342.0
2024-09-30 11:20:00,152.95,152.95,152.57,152.57,1852.0,152.95,152.95,152.57,152.57,1852.0
2024-09-30 11:25:00,152.58,152.6,152.4,152.41,1425.0,152.58,152.6,152.4,152.41,1425.0
2024-09-30 11:30:00,152.45,152.45,152.28,152.37,1225.0,152.45,152.45,152.28,152.37,1225.0
2024-09-30 11:35:00,152.37,152.49,152.26,152.26,2235.0,152.37,152.49,152.26,152.26,2235.0
2024-09-30 11:40:00,152.39,152.6,152.38,152.57,5798.0,152.39,152.6,152.38,152.57,5798.0
2024-09-30 11:45:00,152.59,152.61,152.49,152.58,750.0,152.59,152.61,152.49,152.58,750.0
2024-09-30 11:50:00,152.58,152.58,152.56,152.58,300.0,152.58,152.58,152.56,152.58,300.0
2024-09-30 11:55:00,152.54,152.57,152.41,152.41,2742.0,152.54,152.57,152.41,152.41,2742.0
2024-09-30 12:00:00,152.46,152.73,152.45,152.73,5730.0,152.46,152.73,152.45,152.73,5730.0
2024-09-30 12:05:00,152.78,153.06,152.76,152.76,2992.0,152.78,153.06,152.76,152.76,2992.0
2024-09-30 12:10:00,152.81,152.89,152.67,152.84,2948.0,152.81,152.89,152.67,152.84,2948.0
2024-09-30 12:15:00,152.96,153.02,152.95,153.0,1338.0,152.96,153.02,152.95,153.0,1338.0
2024-09-30 12:20:00,153.0,153.27,153.0,153.1,6392.0,153.0,153.27,153.0,153.1,6392.0
2024-09-30 12:25:00,153.24,153.3,153.18,153.18,1400.0,153.24,153.3,153.18,153.18,1400.0
2024-09-30 12:30:00,153.18,153.24,153.16,153.18,1499.0,153.18,153.24,153.16,153.18,1499.0
2024-09-30 12:35:00,153.18,153.19,153.18,153.19,1700.0,153.18,153.19,153.18,153.19,1700.0
2024-09-30 12:40:00,153.19,153.33,153.14,153.19,3957.0,153.19,153.33,153.14,153.19,3957.0
2024-09-30 12:45:00,153.1,153.11,152.97,153.06,600.0,153.1,153.11,152.97,153.06,600.0
2024-09-30 12:50:00,153.08,153.15,153.04,153.15,3802.0,153.08,153.15,153.04,153.15,3802.0
2024-09-30 12:55:00,153.19,153.28,153.06,153.24,2873.0,153.19,153.28,153.06,153.24,2873.0
2024-09-30 13:00:00,153.14,153.28,153.01,153.08,1642.0,153.14,153.28,153.01,153.08,1642.0
2024-09-30 13:05:00,153.02,153.23,153.02,153.16,1600.0,153.02,153.23,153.02,153.16,1600.0
2024-09-30 13:10:00,153.15,153.16,152.95,153.16,2607.0,153.15,153.16,152.95,153.16,2607.0
2024-09-30 13:15:00,153.12,153.2,153.12,153.15,1229.0,153.12,153.2,153.12,153.15,1229.0
2024-09-30 13:20:00,153.21,153.33,153.16,153.24,2915.0,153.21,153.33,153.16,153.24,2915.0
2024-09-30 13:25:00,153.28,153.34,153.22,153.27,1600.0,153.28,153.34,153.22,153.27,1600.0
2024-09-30 13:30:00,153.11,153.29,153.11,153.29,2238.0,153.11,153.29,153.11,153.29,2238.0
2024-09-30 13:35:00,153.21,153.28,153.12,153.12,2593.0,153.21,153.28,153.12,153.12,2593.0
2024-09-30 13:40:00,153.15,153.16,153.08,153.14,1775.0,153.15,153.16,153.08,153.14,1775.0
2024-09-30 13:45:00,153.12,153.18,153.02,153.1,1666.0,153.12,153.18,153.02,153.1,1666.0
2024-09-30 13:50:00,153.09,153.34,153.08,153.34,3034.0,153.09,153.34,153.08,153.34,3034.0
2024-09-30 13:55:00,153.36,153.36,153.15,153.33,2509.0,153.36,153.36,153.15,153.33,2509.0
2024-09-30 14:00:00,153.2,153.3,153.13,153.19,901.0,153.2,153.3,153.13,153.19,901.0
2024-09-30 14:05:00,153.24,153.3,153.08,153.3,10119.0,153.24,153.3,153.08,153.3,10119.0
2024-09-30 14:10:00,153.35,153.37,153.23,153.23,1981.0,153.35,153.37,153.23,153.23,1981.0
2024-09-30 14:15:00,153.08,153.11,152.83,152.83,3181.0,153.08,153.11,152.83,152.83,3181.0
2024-09-30 14:20:00,152.75,152.78,152.55,152.65,2408.0,152.75,152.78,152.55,152.65,2408.0
2024-09-30 14:25:00,152.66,152.79,152.52,152.78,4302.0,152.66,152.79,152.52,152.78,4302.0
2024-09-30 14:30:00,152.77,152.92,152.65,152.92,2573.0,152.77,152.92,152.65,152.92,2573.0
2024-09-30 14:35:00,152.94,153.22,152.91,153.22,3555.0,152.94,153.22,152.91,153.22,3555.0
2024-09-30 14:40:00,153.22,153.34,153.13,153.22,2485.0,153.22,153.34,153.13,153.22,2485.0
2024-09-30 14:45:00,153.23,153.31,153.1,153.1,2772.0,153.23,153.31,153.1,153.1,2772.0
2024-09-30 14:50:00,153.16,153.23,153.01,153.18,2903.0,153.16,153.23,153.01,153.18,2903.0
2024-09-30 14:55:00,153.26,153.26,153.01,153.11,1837.0,153.26,153.26,153.01,153.11,1837.0
2024-09-30 15:00:00,152.99,153.02,152.7,152.97,4042.0,152.99,153.02,152.7,152.97,4042.0
2024-09-30 15:05:00,153.04,153.06,152.95,153.04,2800.0,153.04,153.06,152.95,153.04,2800.0
2024-09-30 15:10:00,152.99,153.04,152.79,152.83,2924.0,152.99,153.04,152.79,152.83,2924.0
2024-09-30 15:15:00,152.83,152.92,152.78,152.82,5708.0,152.83,152.92,152.78,152.82,5708.0
2024-09-30 15:20:00,152.83,153.01,152.82,152.88,4285.0,152.83,153.01,152.82,152.88,4285.0
2024-09-30 15:25:00,152.88,153.07,152.85,152.91,7010.0,152.88,153.07,152.85,152.91,7010.0
2024-09-30 15:30:00,152.91,153.02,152.75,152.88,8712.0,152.91,153.02,152.75,152.88,8712.0
2024-09-30 15:35:00,152.8,153.12,152.79,153.12,8877.0,152.8,153.12,152.79,153.12,8877.0
2024-09-30 15:40:00,153.05,153.24,153.03,153.22,12267.0,153.05,153.24,153.03,153.22,12267.0
2024-09-30 15:45:00,153.25,153.47,153.23,153.35,15406.0,153.25,153.47,153.23,153.35,15406.0
2024-09-30 15:50:00,153.39,153.99,153.33,153.81,48592.0,153.39,153.99,153.33,153.81,48592.0
2024-09-30 15:55:00,153.91,154.02,153.64,153.65,87375.0,153.91,154.02,153.64,153.65,87375.0
2024-10-01 09:30:00,153.13,153.13,151.6,151.94,18117.0,153.13,153.13,151.6,151.94,18117.0
2024-10-01 09:35:00,152.08,152.1,151.13,151.5,4815.0,152.08,152.1,151.13,151.5,4815.0
2024-10-01 09:40:00,151.5,151.67,150.92,151.12,3864.0,151.5,151.67,150.92,151.12,3864.0
2024-10-01 09:45:00,150.52,150.79,150.08,150.33,13585.0,150.52,150.79,150.08,150.33,13585.0
2024-10-01 09:50:00,150.16,150.97,150.15,150.72,14278.0,150.16,150.97,150.15,150.72,14278.0
2024-10-01 09:55:00,150.79,151.19,150.59,151.16,6615.0,150.79,151.19,150.59,151.16,6615.0
2024-10-01 10:00:00,151.18,151.87,150.89,151.25,7091.0,151.18,151.87,150.89,151.25,7091.0
2024-10-01 10:05:00,151.29,151.31,150.82,150.89,7565.0,151.29,151.31,150.82,150.89,7565.0
2024-10-01 10:10:00,150.68,151.3,150.68,151.19,10446.0,150.68,151.3,150.68,151.19,10446.0
2024-10-01 10:15:00,151.11,151.32,151.06,151.19,942.0,151.11,151.32,151.06,151.19,942.0
2024-10-01 10:20:00,151.35,151.65,151.08,151.08,7805.0,151.35,151.65,151.08,151.08,7805.0
2024-10-01 10:25:00,151.14,151.21,150.54,150.65,5990.0,151.14,151.21,150.54,150.65,5990.0
2024-10-01 10:30:00,150.64,150.76,150.52,150.74,2703.0,150.64,150.76,150.52,150.74,2703.0
2024-10-01 10:35:00,150.84,151.03,150.75,150.93,5413.0,150.84,151.03,150.75,150.93,5413.0
2024-10-01 10:40:00,151.11,151.14,150.92,150.96,1698.0,151.11,151.14,150.92,150.96,1698.0
2024-10-01 10:45:00,150.95,151.2,150.91,151.0,20039.0,150.95,151.2,150.91,151.0,20039.0
2024-10-01 10:50:00,151.17,151.19,151.05,151.08,6269.0,151.17,151.19,151.05,151.08,6269.0
2024-10-01 10:55:00,151.12,151.23,151.03,151.03,5511.0,151.12,151.23,151.03,151.03,5511.0
2024-10-01 11:00:00,150.97,151.01,150.86,150.96,4594.0,150.97,151.01,150.86,150.96,4594.0
2024-10-01 11:05:00,150.93,150.93,149.99,150.22,19126.0,150.93,150.93,149.99,150.22,19126.0
2024-10-01 11:10:00,150.32,150.62,150.15,150.62,12739.0,150.32,150.62,150.15,150.62,12739.0
2024-10-01 11:15:00,150.59,150.67,150.59,150.6,2604.0,150.59,150.67,150.59,150.6,2604.0
2024-10-01 11:20:00,150.74,150.82,150.61,150.62,4058.0,150.74,150.82,150.61,150.62,4058.0
2024-10-01 11:25:00,150.77,151.05,150.77,150.98,2782.0,150.77,151.05,150.77,150.98,2782.0
2024-10-01 11:30:00,150.96,151.0,150.91,150.97,2868.0,150.96,151.0,150.91,150.97,2868.0
2024-10-01 11:35:00,150.93,151.02,150.81,150.96,2200.0,150.93,151.02,150.81,150.96,2200.0
2024-10-01 11:40:00,151.05,151.28,151.05,151.28,1250.0,151.05,151.28,151.05,151.28,1250.0
2024-10-01 11:45:00,151.24,151.34,151.13,151.24,4439.0,151.24,151.34,151.13,151.24,4439.0
2024-10-01 11:50:00,151.32,151.34,151.27,151.28,861.0,151.32,151.34,151.27,151.28,861.0
2024-10-01 11:55:00,151.25,151.27,151.19,151.19,1250.0,151.25,151.27,151.19,151.19,1250.0
2024-10-01 12:00:00,151.14,151.28,151.03,151.25,4362.0,151.14,151.28,151.03,151.25,4362.0
2024-10-01 12:05:00,151.28,151.28,151.22,151.24,677.0,151.28,151.28,151.22,151.24,677.0
2024-10-01 12:10:00,151.18,151.19,150.95,150.97,3113.0,151.18,151.19,150.95,150.97,3113.0
2024-10-01 12:15:00,151.04,151.26,151.03,151.09,3918.0,151.04,151.26,151.03,151.09,3918.0
2024-10-01 12:20:00,151.09,151.12,150.99,150.99,773.0,151.09,151.12,150.99,150.99,773.0
2024-10-01 12:25:00,151.0,151.08,150.91,151.06,4224.0,151.0,151.08,150.91,151.06,4224.0
2024-10-01 12:30:00,151.09,151.1,150.58,151.0,4453.0,151.09,151.1,150.58,151.0,4453.0
2024-10-01 12:35:00,150.89,150.89,150.78,150.78,343.0,150.89,150.89,150.78,150.78,343.0
2024-10-01 12:40:00,150.79,150.92,150.79,150.82,4364.0,150.79,150.92,150.79,150.82,4364.0
2024-10-01 12:45:00,150.72,150.72,150.44,150.47,1870.0,150.72,150.72,150.44,150.47,1870.0
2024-10-01 12:50:00,150.53,151.0,150.52,150.87,5128.0,150.53,151.0,150.52,150.87,5128.0
2024-10-01 12:55:00,150.88,150.88,150.65,150.66,1681.0,150.88,150.88,150.65,150.66,1681.0
2024-10-01 13:00:00,150.67,150.67,150.53,150.53,3075.0,150.67,150.67,150.53,150.53,3075.0
2024-10-01 13:05:00,150.5,150.51,150.28,150.4,4223.0,150.5,150.51,150.28,150.4,4223.0
2024-10-01 13:10:00,150.24,150.32,150.15,150.27,1986.0,150.24,150.32,150.15,150.27,1986.0
2024-10-01 13:15:00,150.12,150.12,149.82,149.82,3971.0,150.12,150.12,149.82,149.82,3971.0
2024-10-01 13:20:00,149.9,149.99,149.65,149.7,5011.0,149.9,149.99,149.65,149.7,5011.0
2024-10-01 13:25:00,149.64,149.68,149.51,149.63,3418.0,149.64,149.68,149.51,149.63,3418.0
2024-10-01 13:30:00,149.58,150.0,149.5,150.0,8852.0,149.58,150.0,149.5,150.0,8852.0
2024-10-01 13:35:00,150.03,150.29,149.89,150.29,7207.0,150.03,150.29,149.89,150.29,7207.0
2024-10-01 13:40:00,150.28,150.53,150.24,150.4,9521.0,150.28,150.53,150.24,150.4,9521.0
2024-10-01 13:45:00,150.4,150.5,150.15,150.15,2166.0,150.4,150.5,150.15,150.15,2166.0
2024-10-01 13:50:00,150.16,150.3,150.09,150.3,1900.0,150.16,150.3,150.09,150.3,1900.0
2024-10-01 13:55:00,150.34,150.44,150.31,150.4,3146.0,150.34,150.44,150.31,150.4,3146.0
2024-10-01 14:00:00,150.46,150.65,150.41,150.59,4600.0,150.46,150.65,150.41,150.59,4600.0
2024-10-01 14:05:00,150.56,150.7,150.55,150.67,3200.0,150.56,150.7,150.55,150.67,3200.0
2024-10-01 14:10:00,150.62,150.63,150.41,150.41,3529.0,150.62,150.63,150.41,150.41,3529.0
2024-10-01 14:15:00,150.51,150.64,150.47,150.53,5305.0,150.51,150.64,150.47,150.53,5305.0
2024-10-01 14:20:00,150.48,150.5,150.37,150.41,702.0,150.48,150.5,150.37,150.41,702.0
2024-10-01 14:25:00,150.42,150.8,150.42,150.76,5398.0,150.42,150.8,150.42,150.76,5398.0
2024-10-01 14:30:00,150.84,150.88,150.69,150.7,2117.0,150.84,150.88,150.69,150.7,2117.0
2024-10-01 14:35:00,150.69,150.73,150.52,150.63,3139.0,150.69,150.73,150.52,150.63,3139.0
2024-10-01 14:40:00,150.69,150.75,150.64,150.75,2100.0,150.69,150.75,150.64,150.75,2100.0
2024-10-01 14:45:00,150.68,150.82,150.58,150.64,1874.0,150.68,150.82,150.58,150.64,1874.0
2024-10-01 14:50:00,150.64,150.86,150.64,150.64,2967.0,150.64,150.86,150.64,150.64,2967.0
2024-10-01 14:55:00,150.72,150.84,150.69,150.78,3951.0,150.72,150.84,150.69,150.78,3951.0
2024-10-01 15:00:00,150.74,150.81,150.73,150.8,1900.0,150.74,150.81,150.73,150.8,1900.0
2024-10-01 15:05:00,150.77,150.97,150.73,150.97,2860.0,150.77,150.97,150.73,150.97,2860.0
2024-10-01 15:10:00,150.96,151.1,150.9,151.06,8583.0,150.96,151.1,150.9,151.06,8583.0
2024-10-01 15:15:00,151.06,151.07,150.86,150.86,600.0,151.06,151.07,150.86,150.86,600.0
2024-10-01 15:20:00,150.93,151.15,150.92,151.14,4679.0,150.93,151.15,150.92,151.14,4679.0
2024-10-01 15:25:00,151.13,151.23,151.09,151.09,4025.0,151.13,151.23,151.09,151.09,4025.0
2024-10-01 15:30:00,151.12,151.12,150.8,150.8,3658.0,151.12,151.12,150.8,150.8,3658.0
2024-10-01 15:35:00,150.73,150.8,150.55,150.65,6089.0,150.73,150.8,150.55,150.65,6089.0
2024-10-01 15:40:00,150.65,150.91,150.65,150.74,9066.0,150.65,150.91,150.65,150.74,9066.0
2024-10-01 15:45:00,150.79,150.8,150.66,150.67,6069.0,150.79,150.8,150.66,150.67,6069.0
2024-10-01 15:50:00,150.73,150.98,150.5,150.56,36885.0,150.73,150.98,150.5,150.56,36885.0
2024-10-01 15:55:00,150.4,150.56,150.38,150.5,75568.0,150.4,150.56,150.38,150.5,75568.0
2024-10-02 09:30:00,150.28,150.58,149.72,150.1,11262.0,150.28,150.58,149.72,150.1,11262.0
2024-10-02 09:35:00,149.95,150.13,149.23,149.24,5705.0,149.95,150.13,149.23,149.24,5705.0
2024-10-02 09:40:00,149.18,149.27,148.93,149.0,5338.0,149.18,149.27,148.93,149.0,5338.0
2024-10-02 09:45:00,148.97,149.88,148.97,149.81,4083.0,148.97,149.88,148.97,149.81,4083.0
2024-10-02 09:50:00,149.8,150.26,149.8,150.2,1562.0,149.8,150.26,149.8,150.2,1562.0
2024-10-02 09:55:00,150.25,150.43,149.98,149.99,1000.0,150.25,150.43,149.98,149.99,1000.0
2024-10-02 10:00:00,149.9,150.27,149.83,150.12,6366.0,149.9,150.27,149.83,150.12,6366.0
2024-10-02 10:05:00,150.16,150.64,150.15,150.64,5277.0,150.16,150.64,150.15,150.64,5277.0
2024-10-02 10:10:00,150.64,150.77,150.37,150.49,5622.0,150.64,150.77,150.37,150.49,5622.0
2024-10-02 10:15:00,150.36,150.41,150.19,150.19,12794.0,150.36,150.41,150.19,150.19,12794.0
2024-10-02 10:20:00,150.21,150.26,149.8,149.86,2400.0,150.21,150.26,149.8,149.86,2400.0
2024-10-02 10:25:00,149.74,150.07,149.74,150.06,3561.0,149.74,150.07,149.74,150.06,3561.0
2024-10-02 10:30:00,150.16,150.28,150.16,150.25,2409.0,150.16,150.28,150.16,150.25,2409.0
2024-10-02 10:35:00,150.21,150.29,150.21,150.26,1200.0,150.21,150.29,150.21,150.26,1200.0
2024-10-02 10:40:00,150.36,150.47,150.16,150.22,7045.0,150.36,150.47,150.16,150.22,7045.0
2024-10-02 10:45:00,150.22,150.57,150.16,150.56,4766.0,150.22,150.57,150.16,150.56,4766.0
2024-10-02 10:50:00,150.49,150.55,150.17,150.32,6251.0,150.49,150.55,150.17,150.32,6251.0
2024-10-02 10:55:00,150.32,150.49,150.24,150.35,2698.0,150.32,150.49,150.24,150.35,2698.0
2024-10-02 11:00:00,150.28,150.59,150.2,150.49,23863.0,150.28,150.59,150.2,150.49,23863.0
2024-10-02 11:05:00,150.49,150.49,150.3,150.32,3165.0,150.49,150.49,150.3,150.32,3165.0
2024-10-02 11:10:00,150.31,150.36,150.2,150.2,2250.0,150.31,150.36,150.2,150.2,2250.0
2024-10-02 11:15:00,150.26,150.75,150.26,150.75,13691.0,150.26,150.75,150.26,150.75,13691.0
2024-10-02 11:20:00,150.75,150.9,150.75,150.8,900.0,150.75,150.9,150.75,150.8,900.0
2024-10-02 11:25:00,150.75,151.06,150.69,151.06,2300.0,150.75,151.06,150.69,151.06,2300.0
2024-10-02 11:30:00,151.07,151.09,150.81,150.84,1789.0,151.07,151.09,150.81,150.84,1789.0
2024-10-02 11:35:00,150.78,150.94,150.68,150.69,5402.0,150.78,150.94,150.68,150.69,5402.0
2024-10-02 11:40:00,150.59,150.59,150.29,150.29,1650.0,150.59,150.59,150.29,150.29,1650.0
2024-10-02 11:45:00,150.29,150.35,150.24,150.35,2145.0,150.29,150.35,150.24,150.35,2145.0
2024-10-02 11:50:00,150.39,150.45,150.33,150.4,2376.0,150.39,150.45,150.33,150.4,2376.0
2024-10-02 11:55:00,150.27,150.45,150.27,150.33,4330.0,150.27,150.45,150.27,150.33,4330.0
2024-10-02 12:00:00,150.4,150.41,150.29,150.36,4463.0,150.4,150.41,150.29,150.36,4463.0
2024-10-02 12:05:00,150.27,150.3,150.19,150.22,2500.0,150.27,150.3,150.19,150.22,2500.0
2024-10-02 12:10:00,150.16,150.31,150.15,150.19,1083.0,150.16,150.31,150.15,150.19,1083.0
2024-10-02 12:15:00,150.13,150.18,150.03,150.09,5029.0,150.13,150.18,150.03,150.09,5029.0
2024-10-02 12:20:00,149.99,150.16,149.8,150.13,3925.0,149.99,150.16,149.8,150.13,3925.0
2024-10-02 12:25:00,150.17,150.17,150.02,150.11,24845.0,150.17,150.17,150.02,150.11,24845.0
2024-10-02 12:30:00,150.12,150.24,149.99,150.21,18938.0,150.12,150.24,149.99,150.21,18938.0
2024-10-02 12:35:00,150.21,150.33,150.2,150.27,13672.0,150.21,150.33,150.2,150.27,13672.0
2024-10-02 12:40:00,150.26,150.28,150.18,150.25,4481.0,150.26,150.28,150.18,150.25,4481.0
2024-10-02 12:45:00,150.25,150.3,150.14,150.22,5304.0,150.25,150.3,150.14,150.22,5304.0
2024-10-02 12:50:00,150.22,150.22,150.06,150.06,5745.0,150.22,150.22,150.06,150.06,5745.0
2024-10-02 12:55:00,150.05,150.11,149.89,149.9,4378.0,150.05,150.11,149.89,149.9,4378.0
2024-10-02 13:00:00,149.83,149.86,149.83,149.86,1400.0,149.83,149.86,149.83,149.86,1400.0
2024-10-02 13:05:00,149.86,150.04,149.83,150.04,3282.0,149.86,150.04,149.83,150.04,3282.0
2024-10-02 13:10:00,150.03,150.13,150.01,150.1,5050.0,150.03,150.13,150.01,150.1,5050.0
2024-10-02 13:15:00,150.1,150.1,150.01,150.1,2503.0,150.1,150.1,150.01,150.1,2503.0
2024-10-02 13:20:00,150.1,150.17,149.97,149.97,10012.0,150.1,150.17,149.97,149.97,10012.0
2024-10-02 13:25:00,150.02,150.14,149.94,150.13,2678.0,150.02,150.14,149.94,150.13,2678.0
2024-10-02 13:30:00,150.11,150.17,149.81,149.85,10338.0,150.11,150.17,149.81,149.85,10338.0
2024-10-02 13:35:00,149.85,150.02,149.85,149.95,8222.0,149.85,150.02,149.85,149.95,8222.0
2024-10-02 13:40:00,149.93,149.95,149.76,149.78,10971.0,149.93,149.95,149.76,149.78,10971.0
2024-10-02 13:45:00,149.84,149.98,149.7,149.9,9331.0,149.84,149.98,149.7,149.9,9331.0
2024-10-02 13:50:00,149.9,150.06,149.83,149.92,11689.0,149.9,150.06,149.83,149.92,11689.0
2024-10-02 13:55:00,149.92,149.94,149.77,149.84,7248.0,149.92,149.94,149.77,149.84,7248.0
2024-10-02 14:00:00,149.89,149.97,149.78,149.97,10396.0,149.89,149.97,149.78,149.97,10396.0
2024-10-02 14:05:00,149.97,150.11,149.9,150.11,6974.0,149.97,150.11,149.9,150.11,6974.0
2024-10-02 14:10:00,150.04,150.08,149.8,149.91,12380.0,150.04,150.08,149.8,149.91,12380.0
2024-10-02 14:15:00,149.91,149.96,149.91,149.96,1850.0,149.91,149.96,149.91,149.96,1850.0
2024-10-02 14:20:00,149.96,149.96,149.72,149.81,6467.0,149.96,149.96,149.72,149.81,6467.0
2024-10-02 14:25:00,149.83,150.39,149.78,150.3,6596.0,149.83,150.39,149.78,150.3,6596.0
2024-10-02 14:30:00,150.29,150.53,150.29,150.44,2896.0,150.29,150.53,150.29,150.44,2896.0
2024-10-02 14:35:00,150.35,150.45,150.32,150.41,1750.0,150.35,150.45,150.32,150.41,1750.0
2024-10-02 14:40:00,150.45,150.59,150.43,150.59,1937.0,150.45,150.59,150.43,150.59,1937.0
2024-10-02 14:45:00,150.53,150.8,150.46,150.74,1800.0,150.53,150.8,150.46,150.74,1800.0
2024-10-02 14:50:00,150.81,150.89,150.64,150.71,5899.0,150.81,150.89,150.64,150.71,5899.0
2024-10-02 14:55:00,150.71,150.97,150.71,150.86,2417.0,150.71,150.97,150.71,150.86,2417.0
2024-10-02 15:00:00,150.91,151.0,150.82,150.87,3590.0,150.91,151.0,150.82,150.87,3590.0
2024-10-02 15:05:00,150.78,151.18,150.76,151.13,4389.0,150.78,151.18,150.76,151.13,4389.0
2024-10-02 15:10:00,151.14,151.14,151.0,151.05,2301.0,151.14,151.14,151.0,151.05,2301.0
2024-10-02 15:15:00,150.98,151.06,150.95,151.0,3390.0,150.98,151.06,150.95,151.0,3390.0
2024-10-02 15:20:00,151.0,151.27,150.86,151.21,9666.0,151.0,151.27,150.86,151.21,9666.0
2024-10-02 15:25:00,151.21,151.42,151.15,151.42,6057.0,151.21,151.42,151.15,151.42,6057.0
2024-10-02 15:30:00,151.4,151.43,150.93,150.94,13117.0,151.4,151.43,150.93,150.94,13117.0
2024-10-02 15:35:00,150.94,151.3,150.93,151.3,11631.0,150.94,151.3,150.93,151.3,11631.0
2024-10-02 15:40:00,151.3,151.46,151.14,151.44,19292.0,151.3,151.46,151.14,151.44,19292.0
2024-10-02 15:45:00,151.44,151.67,151.35,151.56,13585.0,151.44,151.67,151.35,151.56,13585.0
2024-10-02 15:50:00,151.51,151.54,150.97,151.22,49687.0,151.51,151.54,150.97,151.22,49687.0
2024-10-02 15:55:00,151.29,151.43,151.12,151.38,91198.0,151.29,151.43,151.12,151.38,91198.0
2024-10-03 09:30:00,149.91,149.91,149.41,149.75,12191.0,149.91,149.91,149.41,149.75,12191.0
2024-10-03 09:35:00,149.72,150.0,149.26,150.0,6074.0,149.72,150.0,149.26,150.0,6074.0
2024-10-03 09:40:00,150.0,150.06,149.7,149.83,3225.0,150.0,150.06,149.7,149.83,3225.0
2024-10-03 09:45:00,149.83,150.02,149.57,149.94,1800.0,149.83,150.02,149.57,149.94,1800.0
2024-10-03 09:50:00,149.96,150.04,149.69,150.04,3356.0,149.96,150.04,149.69,150.04,3356.0
2024-10-03 09:55:00,150.31,150.32,150.31,150.31,100.0,150.31,150.32,150.31,150.31,100.0
2024-10-03 10:00:00,150.51,150.98,150.42,150.73,2270.0,150.51,150.98,150.42,150.73,2270.0
2024-10-03 10:05:00,150.83,150.96,150.83,150.96,529.0,150.83,150.96,150.83,150.96,529.0
2024-10-03 10:10:00,151.03,151.19,150.63,150.88,5969.0,151.03,151.19,150.63,150.88,5969.0
2024-10-03 10:15:00,150.82,151.05,150.57,150.57,8067.0,150.82,151.05,150.57,150.57,8067.0
2024-10-03 10:20:00,150.42,150.52,149.77,149.96,5252.0,150.42,150.52,149.77,149.96,5252.0
2024-10-03 10:25:00,150.08,150.28,149.93,150.1,7183.0,150.08,150.28,149.93,150.1,7183.0
2024-10-03 10:30:00,150.13,150.54,149.88,150.38,12565.0,150.13,150.54,149.88,150.38,12565.0
2024-10-03 10:35:00,150.34,150.43,150.0,150.01,43265.0,150.34,150.43,150.0,150.01,43265.0
2024-10-03 10:40:00,150.01,150.11,149.69,149.79,4816.0,150.01,150.11,149.69,149.79,4816.0
2024-10-03 10:45:00,149.8,150.14,149.67,149.93,5155.0,149.8,150.14,149.67,149.93,5155.0
2024-10-03 10:50:00,149.91,149.99,149.8,149.98,18311.0,149.91,149.99,149.8,149.98,18311.0
2024-10-03 10:55:00,149.92,150.03,149.28,149.28,5723.0,149.92,150.03,149.28,149.28,5723.0
2024-10-03 11:00:00,149.28,149.32,148.98,149.01,4703.0,149.28,149.32,148.98,149.01,4703.0
2024-10-03 11:05:00,148.99,149.65,148.98,149.65,26527.0,148.99,149.65,148.98,149.65,26527.0
2024-10-03 11:10:00,149.6,149.6,149.34,149.44,2395.0,149.6,149.6,149.34,149.44,2395.0
2024-10-03 11:15:00,149.49,149.53,149.17,149.17,2701.0,149.49,149.53,149.17,149.17,2701.0
2024-10-03 11:20:00,149.14,149.37,149.1,149.37,2630.0,149.14,149.37,149.1,149.37,2630.0
2024-10-03 11:25:00,149.18,149.23,148.93,148.99,35880.0,149.18,149.23,148.93,148.99,35880.0
2024-10-03 11:30:00,149.02,149.41,148.97,149.0,9017.0,149.02,149.41,148.97,149.0,9017.0
2024-10-03 11:35:00,148.96,149.14,148.79,148.79,12850.0,148.96,149.14,148.79,148.79,12850.0
2024-10-03 11:40:00,148.88,149.0,148.33,148.33,7339.0,148.88,149.0,148.33,148.33,7339.0
2024-10-03 11:45:00,148.39,148.77,148.39,148.77,8569.0,148.39,148.77,148.39,148.77,8569.0
2024-10-03 11:50:00,148.77,149.13,148.76,149.02,22551.0,148.77,149.13,148.76,149.02,22551.0
2024-10-03 11:55:00,149.05,149.13,148.94,149.05,6318.0,149.05,149.13,148.94,149.05,6318.0
2024-10-03 12:00:00,149.0,149.0,148.72,148.83,5098.0,149.0,149.0,148.72,148.83,5098.0
2024-10-03 12:05:00,148.83,148.97,148.75,148.88,2716.0,148.83,148.97,148.75,148.88,2716.0
2024-10-03 12:10:00,148.83,148.88,148.25,148.25,6924.0,148.83,148.88,148.25,148.25,6924.0
2024-10-03 12:15:00,148.18,148.57,148.18,148.57,7069.0,148.18,148.57,148.18,148.57,7069.0
2024-10-03 12:20:00,148.51,148.66,148.33,148.6,9429.0,148.51,148.66,148.33,148.6,9429.0
2024-10-03 12:25:00,148.67,148.74,148.4,148.41,2554.0,148.67,148.74,148.4,148.41,2554.0
2024-10-03 12:30:00,148.3,148.38,148.15,148.23,2299.0,148.3,148.38,148.15,148.23,2299.0
2024-10-03 12:35:00,148.25,148.35,148.1,148.2,7248.0,148.25,148.35,148.1,148.2,7248.0
2024-10-03 12:40:00,148.18,148.18,147.7,147.75,5719.0,148.18,148.18,147.7,147.75,5719.0
2024-10-03 12:45:00,147.8,147.92,147.57,147.8,4381.0,147.8,147.92,147.57,147.8,4381.0
2024-10-03 12:50:00,147.8,147.86,147.37,147.41,7663.0,147.8,147.86,147.37,147.41,7663.0
2024-10-03 12:55:00,147.47,147.82,147.44,147.59,8388.0,147.47,147.82,147.44,147.59,8388.0
2024-10-03 13:00:00,147.49,147.49,147.25,147.31,4611.0,147.49,147.49,147.25,147.31,4611.0
2024-10-03 13:05:00,147.4,147.62,147.3,147.59,3136.0,147.4,147.62,147.3,147.59,3136.0
2024-10-03 13:10:00,147.57,147.62,147.42,147.42,1300.0,147.57,147.62,147.42,147.42,1300.0
2024-10-03 13:15:00,147.32,147.52,147.32,147.32,1821.0,147.32,147.52,147.32,147.32,1821.0
2024-10-03 13:20:00,147.35,147.76,147.35,147.76,2543.0,147.35,147.76,147.35,147.76,2543.0
2024-10-03 13:25:00,147.63,147.87,147.61,147.68,1436.0,147.63,147.87,147.61,147.68,1436.0
2024-10-03 13:30:00,147.6,147.77,147.6,147.68,2152.0,147.6,147.77,147.6,147.68,2152.0
2024-10-03 13:35:00,147.64,147.7,147.57,147.64,2897.0,147.64,147.7,147.57,147.64,2897.0
2024-10-03 13:40:00,147.53,147.69,147.48,147.5,2657.0,147.53,147.69,147.48,147.5,2657.0
2024-10-03 13:45:00,147.55,147.7,147.55,147.61,1657.0,147.55,147.7,147.55,147.61,1657.0
2024-10-03 13:50:00,147.66,147.8,147.61,147.61,3496.0,147.66,147.8,147.61,147.61,3496.0
2024-10-03 13:55:00,147.59,147.64,147.46,147.64,2303.0,147.59,147.64,147.46,147.64,2303.0
2024-10-03 14:00:00,147.61,147.68,147.57,147.68,2132.0,147.61,147.68,147.57,147.68,2132.0
2024-10-03 14:05:00,147.69,147.8,147.69,147.72,6139.0,147.69,147.8,147.69,147.72,6139.0
2024-10-03 14:10:00,147.72,147.75,147.63,147.66,2856.0,147.72,147.75,147.63,147.66,2856.0
2024-10-03 14:15:00,147.56,147.62,147.5,147.56,2629.0,147.56,147.62,147.5,147.56,2629.0
2024-10-03 14:20:00,147.58,147.63,147.51,147.55,7860.0,147.58,147.63,147.51,147.55,7860.0
2024-10-03 14:25:00,147.56,147.56,147.34,147.48,4167.0,147.56,147.56,147.34,147.48,4167.0
2024-10-03 14:30:00,147.44,147.64,147.32,147.64,4214.0,147.44,147.64,147.32,147.64,4214.0
2024-10-03 14:35:00,147.66,147.71,147.6,147.67,2423.0,147.66,147.71,147.6,147.67,2423.0
2024-10-03 14:40:00,147.75,147.75,147.51,147.55,6677.0,147.75,147.75,147.51,147.55,6677.0
2024-10-03 14:45:00,147.52,147.58,147.45,147.58,4287.0,147.52,147.58,147.45,147.58,4287.0
2024-10-03 14:50:00,147.51,147.55,147.39,147.45,4390.0,147.51,147.55,147.39,147.45,4390.0
2024-10-03 14:55:00,147.47,147.49,147.3,147.3,2852.0,147.47,147.49,147.3,147.3,2852.0
2024-10-03 15:00:00,147.32,147.37,147.17,147.36,4342.0,147.32,147.37,147.17,147.36,4342.0
2024-10-03 15:05:00,147.27,147.3,147.12,147.2,7361.0,147.27,147.3,147.12,147.2,7361.0
2024-10-03 15:10:00,147.14,147.15,146.87,147.0,9474.0,147.14,147.15,146.87,147.0,9474.0
2024-10-03 15:15:00,146.98,147.02,146.91,146.92,5865.0,146.98,147.02,146.91,146.92,5865.0
2024-10-03 15:20:00,146.94,146.99,146.78,146.86,12987.0,146.94,146.99,146.78,146.86,12987.0
2024-10-03 15:25:00,146.92,146.97,146.76,146.91,12719.0,146.92,146.97,146.76,146.91,12719.0
2024-10-03 15:30:00,146.91,147.24,146.9,147.02,29898.0,146.91,147.24,146.9,147.02,29898.0
2024-10-03 15:35:00,147.02,147.14,147.0,147.05,23738.0,147.02,147.14,147.0,147.05,23738.0
2024-10-03 15:40:00,147.03,147.31,146.91,147.03,30740.0,147.03,147.31,146.91,147.03,30740.0
2024-10-03 15:45:00,147.03,147.28,147.0,147.23,23174.0,147.03,147.28,147.0,147.23,23174.0
2024-10-03 15:50:00,147.21,147.7,147.2,147.7,40872.0,147.21,147.7,147.2,147.7,40872.0
2024-10-03 15:55:00,147.7,147.88,147.41,147.65,93880.0,147.7,147.88,147.41,147.65,93880.0
2024-10-04 09:30:00,149.0,149.68,147.83,148.4,38218.0,149.0,149.68,147.83,148.4,38218.0
2024-10-04 09:35:00,148.4,148.78,148.38,148.58,3657.0,148.4,148.78,148.38,148.58,3657.0
2024-10-04 09:40:00,148.41,148.42,147.99,148.01,14025.0,148.41,148.42,147.99,148.01,14025.0
2024-10-04 09:45:00,147.99,150.65,147.97,149.33,106369.0,147.99,150.65,147.97,149.33,106369.0
2024-10-04 09:50:00,149.52,149.52,147.78,148.34,29440.0,149.52,149.52,147.78,148.34,29440.0
2024-10-04 09:55:00,148.33,148.86,147.8,148.65,33498.0,148.33,148.86,147.8,148.65,33498.0
2024-10-04 10:00:00,148.75,149.18,148.45,149.18,16925.0,148.75,149.18,148.45,149.18,16925.0
2024-10-04 10:05:00,149.02,149.2,148.59,148.59,11792.0,149.02,149.2,148.59,148.59,11792.0
2024-10-04 10:10:00,148.54,148.97,148.53,148.97,1446.0,148.54,148.97,148.53,148.97,1446.0
2024-10-04 10:15:00,148.96,149.2,148.95,149.05,1500.0,148.96,149.2,148.95,149.05,1500.0
2024-10-04 10:20:00,148.93,148.99,148.55,148.57,15786.0,148.93,148.99,148.55,148.57,15786.0
2024-10-04 10:25:00,148.8,149.34,148.64,149.34,12281.0,148.8,149.34,148.64,149.34,12281.0
2024-10-04 10:30:00,149.29,149.77,149.29,149.77,2100.0,149.29,149.77,149.29,149.77,2100.0
2024-10-04 10:35:00,149.58,149.62,149.25,149.38,6015.0,149.58,149.62,149.25,149.38,6015.0
2024-10-04 10:40:00,149.5,149.56,149.33,149.56,10033.0,149.5,149.56,149.33,149.56,10033.0
2024-10-04 10:45:00,149.64,149.87,149.59,149.78,2700.0,149.64,149.87,149.59,149.78,2700.0
2024-10-04 10:50:00,149.92,150.19,149.75,150.0,10496.0,149.92,150.19,149.75,150.0,10496.0
2024-10-04 10:55:00,150.0,150.3,150.0,150.29,2226.0,150.0,150.3,150.0,150.29,2226.0
2024-10-04 11:00:00,150.32,150.52,150.25,150.52,9058.0,150.32,150.52,150.25,150.52,9058.0
2024-10-04 11:05:00,150.47,150.77,150.39,150.65,10538.0,150.47,150.77,150.39,150.65,10538.0
2024-10-04 11:10:00,150.65,150.7,150.19,150.19,6481.0,150.65,150.7,150.19,150.19,6481.0
2024-10-04 11:15:00,150.13,150.49,150.13,150.42,3050.0,150.13,150.49,150.13,150.42,3050.0
2024-10-04 11:20:00,150.43,150.44,150.06,150.19,5090.0,150.43,150.44,150.06,150.19,5090.0
2024-10-04 11:25:00,150.28,150.28,150.0,150.26,1969.0,150.28,150.28,150.0,150.26,1969.0
2024-10-04 11:30:00,150.1,150.23,149.76,150.0,4580.0,150.1,150.23,149.76,150.0,4580.0
2024-10-04 11:35:00,149.89,150.1,149.89,150.05,800.0,149.89,150.1,149.89,150.05,800.0
2024-10-04 11:40:00,150.1,150.22,149.95,149.95,5598.0,150.1,150.22,149.95,149.95,5598.0
2024-10-04 11:45:00,149.94,150.16,149.93,150.06,2044.0,149.94,150.16,149.93,150.06,2044.0
2024-10-04 11:50:00,150.14,150.45,150.06,150.37,3856.0,150.14,150.45,150.06,150.37,3856.0
2024-10-04 11:55:00,150.53,150.73,150.44,150.67,7655.0,150.53,150.73,150.44,150.67,7655.0
2024-10-04 12:00:00,150.75,151.19,150.69,150.84,12188.0,150.75,151.19,150.69,150.84,12188.0
2024-10-04 12:05:00,150.95,151.19,150.76,151.06,7091.0,150.95,151.19,150.76,151.06,7091.0
2024-10-04 12:10:00,151.17,151.29,150.75,151.05,13082.0,151.17,151.29,150.75,151.05,13082.0
2024-10-04 12:15:00,151.04,151.07,150.88,150.89,3979.0,151.04,151.07,150.88,150.89,3979.0
2024-10-04 12:20:00,150.97,151.06,150.82,150.85,3724.0,150.97,151.06,150.82,150.85,3724.0
2024-10-04 12:25:00,150.84,150.85,150.6,150.71,2868.0,150.84,150.85,150.6,150.71,2868.0
2024-10-04 12:30:00,150.71,150.99,150.58,150.91,3660.0,150.71,150.99,150.58,150.91,3660.0
2024-10-04 12:35:00,150.91,151.28,150.91,151.28,900.0,150.91,151.28,150.91,151.28,900.0
2024-10-04 12:40:00,151.29,151.3,151.02,151.21,3932.0,151.29,151.3,151.02,151.21,3932.0
2024-10-04 12:45:00,151.16,151.39,150.94,151.04,9422.0,151.16,151.39,150.94,151.04,9422.0
2024-10-04 12:50:00,151.04,151.04,150.81,150.93,1724.0,151.04,151.04,150.81,150.93,1724.0
2024-10-04 12:55:00,150.92,151.07,150.85,150.95,1711.0,150.92,151.07,150.85,150.95,1711.0
2024-10-04 13:00:00,150.86,150.88,150.62,150.78,1393.0,150.86,150.88,150.62,150.78,1393.0
2024-10-04 13:05:00,150.72,150.93,150.63,150.87,7178.0,150.72,150.93,150.63,150.87,7178.0
2024-10-04 13:10:00,150.79,151.07,150.78,151.03,1856.0,150.79,151.07,150.78,151.03,1856.0
2024-10-04 13:15:00,151.03,151.13,150.96,151.13,700.0,151.03,151.13,150.96,151.13,700.0
2024-10-04 13:20:00,151.22,151.36,151.12,151.22,4198.0,151.22,151.36,151.12,151.22,4198.0
2024-10-04 13:25:00,151.16,151.16,151.05,151.05,1606.0,151.16,151.16,151.05,151.05,1606.0
2024-10-04 13:30:00,151.04,151.1,150.98,151.02,1876.0,151.04,151.1,150.98,151.02,1876.0
2024-10-04 13:35:00,150.93,150.93,150.46,150.78,4292.0,150.93,150.93,150.46,150.78,4292.0
2024-10-04 13:40:00,150.87,151.1,150.7,151.05,1700.0,150.87,151.1,150.7,151.05,1700.0
2024-10-04 13:45:00,150.96,151.1,150.96,151.01,1628.0,150.96,151.1,150.96,151.01,1628.0
2024-10-04 13:50:00,150.99,151.02,150.79,150.79,1700.0,150.99,151.02,150.79,150.79,1700.0
2024-10-04 13:55:00,150.89,150.92,150.79,150.92,1331.0,150.89,150.92,150.79,150.92,1331.0
2024-10-04 14:00:00,150.96,150.96,150.78,150.8,2892.0,150.96,150.96,150.78,150.8,2892.0
2024-10-04 14:05:00,150.81,150.96,150.8,150.88,1259.0,150.81,150.96,150.8,150.88,1259.0
2024-10-04 14:10:00,150.96,150.96,150.74,150.81,1720.0,150.96,150.96,150.74,150.81,1720.0
2024-10-04 14:15:00,150.74,150.74,150.72,150.72,600.0,150.74,150.74,150.72,150.72,600.0
2024-10-04 14:20:00,150.9,151.01,150.82,150.89,4126.0,150.9,151.01,150.82,150.89,4126.0
2024-10-04 14:25:00,150.89,151.19,150.89,151.03,2840.0,150.89,151.19,150.89,151.03,2840.0
2024-10-04 14:30:00,151.01,151.14,150.97,151.0,5389.0,151.01,151.14,150.97,151.0,5389.0
2024-10-04 14:35:00,151.11,151.35,151.06,151.14,3810.0,151.11,151.35,151.06,151.14,3810.0
2024-10-04 14:40:00,151.19,151.27,151.13,151.27,2136.0,151.19,151.27,151.13,151.27,2136.0
2024-10-04 14:45:00,151.22,151.38,151.22,151.28,3006.0,151.22,151.38,151.22,151.28,3006.0
2024-10-04 14:50:00,151.34,151.46,151.23,151.45,3348.0,151.34,151.46,151.23,151.45,3348.0
2024-10-04 14:55:00,151.42,151.62,151.3,151.62,7518.0,151.42,151.62,151.3,151.62,7518.0
2024-10-04 15:00:00,151.62,151.62,151.43,151.47,3121.0,151.62,151.62,151.43,151.47,3121.0
2024-10-04 15:05:00,151.52,151.63,151.49,151.62,2464.0,151.52,151.63,151.49,151.62,2464.0
2024-10-04 15:10:00,151.62,151.7,151.54,151.54,2807.0,151.62,151.7,151.54,151.54,2807.0
2024-10-04 15:15:00,151.53,151.86,151.53,151.86,4493.0,151.53,151.86,151.53,151.86,4493.0
2024-10-04 15:20:00,151.83,152.06,151.83,151.94,4878.0,151.83,152.06,151.83,151.94,4878.0
2024-10-04 15:25:00,151.92,152.03,151.86,152.03,8941.0,151.92,152.03,151.86,152.03,8941.0
2024-10-04 15:30:00,151.99,152.06,151.91,152.06,6462.0,151.99,152.06,151.91,152.06,6462.0
2024-10-04 15:35:00,152.01,152.12,151.71,151.72,9836.0,152.01,152.12,151.71,151.72,9836.0
2024-10-04 15:40:00,151.68,151.9,151.68,151.87,8668.0,151.68,151.9,151.68,151.87,8668.0
2024-10-04 15:45:00,151.84,151.86,151.6,151.62,9113.0,151.84,151.86,151.6,151.62,9113.0
2024-10-04 15:50:00,151.66,152.0,151.45,151.99,30234.0,151.66,152.0,151.45,151.99,30234.0
2024-10-04 15:55:00,151.97,152.0,151.63,151.67,84341.0,151.97,152.0,151.63,151.67,84341.0
2024-10-07 09:30:00,151.21,151.72,151.12,151.25,7698.0,151.21,151.72,151.12,151.25,7698.0
2024-10-07 09:35:00,150.84,151.18,150.45,151.18,2889.0,150.84,151.18,150.45,151.18,2889.0
2024-10-07 09:40:00,151.17,151.7,150.98,151.43,5828.0,151.17,151.7,150.98,151.43,5828.0
2024-10-07 09:45:00,151.3,151.64,151.16,151.55,2992.0,151.3,151.64,151.16,151.55,2992.0
2024-10-07 09:50:00,151.55,151.56,151.27,151.3,2715.0,151.55,151.56,151.27,151.3,2715.0
2024-10-07 09:55:00,151.32,151.34,150.85,150.97,6432.0,151.32,151.34,150.85,150.97,6432.0
2024-10-07 10:00:00,150.97,151.25,150.97,151.21,4633.0,150.97,151.25,150.97,151.21,4633.0
2024-10-07 10:05:00,151.33,151.53,151.33,151.47,1048.0,151.33,151.53,151.33,151.47,1048.0
2024-10-07 10:10:00,151.49,151.84,151.36,151.78,4004.0,151.49,151.84,151.36,151.78,4004.0
2024-10-07 10:15:00,151.86,152.34,151.82,152.13,6163.0,151.86,152.34,151.82,152.13,6163.0
2024-10-07 10:20:00,152.22,152.29,152.18,152.29,1580.0,152.22,152.29,152.18,152.29,1580.0
2024-10-07 10:25:00,152.22,152.55,152.13,152.54,3345.0,152.22,152.55,152.13,152.54,3345.0
2024-10-07 10:30:00,152.5,152.5,152.2,152.3,5915.0,152.5,152.5,152.2,152.3,5915.0
2024-10-07 10:35:00,152.5,152.55,152.18,152.25,2511.0,152.5,152.55,152.18,152.25,2511.0
2024-10-07 10:40:00,152.17,152.22,152.06,152.1,1953.0,152.17,152.22,152.06,152.1,1953.0
2024-10-07 10:45:00,152.01,152.07,151.91,152.06,1284.0,152.01,152.07,151.91,152.06,1284.0
2024-10-07 10:50:00,152.13,152.24,152.12,152.18,2450.0,152.13,152.24,152.12,152.18,2450.0
2024-10-07 10:55:00,152.14,152.14,151.8,151.93,3540.0,152.14,152.14,151.8,151.93,3540.0
2024-10-07 11:00:00,151.93,151.94,151.73,151.92,3109.0,151.93,151.94,151.73,151.92,3109.0
2024-10-07 11:05:00,152.0,152.0,151.88,151.88,1930.0,152.0,152.0,151.88,151.88,1930.0
2024-10-07 11:10:00,151.87,152.0,151.86,152.0,1506.0,151.87,152.0,151.86,152.0,1506.0
2024-10-07 11:15:00,151.95,152.04,151.86,151.91,2934.0,151.95,152.04,151.86,151.91,2934.0
2024-10-07 11:20:00,151.83,151.83,151.61,151.65,2143.0,151.83,151.83,151.61,151.65,2143.0
2024-10-07 11:25:00,151.62,151.63,151.52,151.52,1725.0,151.62,151.63,151.52,151.52,1725.0
2024-10-07 11:30:00,151.54,151.63,151.5,151.63,1969.0,151.54,151.63,151.5,151.63,1969.0
2024-10-07 11:35:00,151.62,151.84,151.61,151.84,2353.0,151.62,151.84,151.61,151.84,2353.0
2024-10-07 11:40:00,151.83,151.9,151.68,151.75,3489.0,151.83,151.9,151.68,151.75,3489.0
2024-10-07 11:45:00,151.68,151.7,151.66,151.69,600.0,151.68,151.7,151.66,151.69,600.0
2024-10-07 11:50:00,151.71,152.03,151.7,151.92,4593.0,151.71,152.03,151.7,151.92,4593.0
2024-10-07 11:55:00,151.83,151.92,151.77,151.83,4507.0,151.83,151.92,151.77,151.83,4507.0
2024-10-07 12:00:00,151.84,151.84,151.68,151.7,3339.0,151.84,151.84,151.68,151.7,3339.0
2024-10-07 12:05:00,151.74,151.77,151.57,151.57,2195.0,151.74,151.77,151.57,151.57,2195.0
2024-10-07 12:10:00,151.5,151.73,151.48,151.73,4440.0,151.5,151.73,151.48,151.73,4440.0
2024-10-07 12:15:00,151.7,151.84,151.69,151.84,887.0,151.7,151.84,151.69,151.84,887.0
2024-10-07 12:20:00,151.95,151.99,151.9,151.99,1328.0,151.95,151.99,151.9,151.99,1328.0
2024-10-07 12:25:00,151.92,152.08,151.92,152.06,3373.0,151.92,152.08,151.92,152.06,3373.0
2024-10-07 12:30:00,152.04,152.07,151.98,152.05,5549.0,152.04,152.07,151.98,152.05,5549.0
2024-10-07 12:35:00,152.03,152.12,151.86,151.86,5780.0,152.03,152.12,151.86,151.86,5780.0
2024-10-07 12:40:00,151.79,151.79,151.64,151.64,300.0,151.79,151.79,151.64,151.64,300.0
2024-10-07 12:45:00,151.72,151.73,151.7,151.7,1030.0,151.72,151.73,151.7,151.7,1030.0
2024-10-07 12:50:00,151.8,151.8,151.79,151.8,100.0,151.8,151.8,151.79,151.8,100.0
2024-10-07 12:55:00,151.77,151.86,151.77,151.85,2039.0,151.77,151.86,151.77,151.85,2039.0
2024-10-07 13:00:00,151.84,151.94,151.84,151.87,2602.0,151.84,151.94,151.84,151.87,2602.0
2024-10-07 13:05:00,151.9,151.91,151.9,151.91,500.0,151.9,151.91,151.9,151.91,500.0
2024-10-07 13:10:00,151.99,152.05,151.73,151.74,6955.0,151.99,152.05,151.73,151.74,6955.0
2024-10-07 13:15:00,151.78,151.78,151.73,151.77,1287.0,151.78,151.78,151.73,151.77,1287.0
2024-10-07 13:20:00,151.81,151.94,151.76,151.91,3900.0,151.81,151.94,151.76,151.91,3900.0
2024-10-07 13:25:00,151.91,151.91,151.88,151.89,1025.0,151.91,151.91,151.88,151.89,1025.0
2024-10-07 13:30:00,151.83,152.1,151.83,152.04,4209.0,151.83,152.1,151.83,152.04,4209.0
2024-10-07 13:35:00,152.01,152.01,151.89,151.89,1465.0,152.01,152.01,151.89,151.89,1465.0
2024-10-07 13:40:00,151.86,151.86,151.73,151.73,900.0,151.86,151.86,151.73,151.73,900.0
2024-10-07 13:45:00,151.72,151.74,151.66,151.66,728.0,151.72,151.74,151.66,151.66,728.0
2024-10-07 13:50:00,151.72,151.83,151.7,151.83,800.0,151.72,151.83,151.7,151.83,800.0
2024-10-07 13:55:00,151.82,151.87,151.82,151.83,400.0,151.82,151.87,151.82,151.83,400.0
2024-10-07 14:00:00,151.83,151.83,151.64,151.64,2849.0,151.83,151.83,151.64,151.64,2849.0
2024-10-07 14:05:00,151.61,151.68,151.61,151.68,425.0,151.61,151.68,151.61,151.68,425.0
2024-10-07 14:10:00,151.75,151.86,151.75,151.82,615.0,151.75,151.86,151.75,151.82,615.0
2024-10-07 14:15:00,151.88,151.97,151.88,151.97,2047.0,151.88,151.97,151.88,151.97,2047.0
2024-10-07 14:20:00,151.95,152.28,151.94,152.15,8992.0,151.95,152.28,151.94,152.15,8992.0
2024-10-07 14:25:00,152.15,152.26,152.09,152.11,3871.0,152.15,152.26,152.09,152.11,3871.0
2024-10-07 14:30:00,152.08,152.08,151.6,151.84,2819.0,152.08,152.08,151.6,151.84,2819.0
2024-10-07 14:35:00,151.72,151.92,151.7,151.92,1104.0,151.72,151.92,151.7,151.92,1104.0
2024-10-07 14:40:00,151.81,151.81,151.7,151.7,1068.0,151.81,151.81,151.7,151.7,1068.0
2024-10-07 14:45:00,151.62,151.62,151.29,151.29,2024.0,151.62,151.62,151.29,151.29,2024.0
2024-10-07 14:50:00,151.28,151.47,151.28,151.47,1439.0,151.28,151.47,151.28,151.47,1439.0
2024-10-07 14:55:00,151.47,151.71,151.46,151.55,7307.0,151.47,151.71,151.46,151.55,7307.0
2024-10-07 15:00:00,151.55,151.68,151.53,151.68,9678.0,151.55,151.68,151.53,151.68,9678.0
2024-10-07 15:05:00,151.7,151.79,151.69,151.78,3114.0,151.7,151.79,151.69,151.78,3114.0
2024-10-07 15:10:00,151.75,152.2,151.74,152.13,15124.0,151.75,152.2,151.74,152.13,15124.0
2024-10-07 15:15:00,152.21,152.28,152.13,152.16,4355.0,152.21,152.28,152.13,152.16,4355.0
2024-10-07 15:20:00,152.18,152.25,151.99,152.12,10746.0,152.18,152.25,151.99,152.12,10746.0
2024-10-07 15:25:00,152.12,152.25,152.05,152.2,11158.0,152.12,152.25,152.05,152.2,11158.0
2024-10-07 15:30:00,152.2,152.2,151.86,151.99,9580.0,152.2,152.2,151.86,151.99,9580.0
2024-10-07 15:35:00,151.96,152.25,151.93,152.1,24769.0,151.96,152.25,151.93,152.1,24769.0
2024-10-07 15:40:00,152.1,152.24,152.08,152.18,7615.0,152.1,152.24,152.08,152.18,7615.0
2024-10-07 15:45:00,152.18,152.28,152.13,152.24,13130.0,152.18,152.28,152.13,152.24,13130.0
2024-10-07 15:50:00,152.2,152.51,152.08,152.48,38190.0,152.2,152.51,152.08,152.48,38190.0
2024-10-07 15:55:00,152.44,152.44,152.11,152.21,51612.0,152.44,152.44,152.11,152.21,51612.0
2024-10-08 09:30:00,152.27,152.35,151.81,151.81,7797.0,152.27,152.35,151.81,151.81,7797.0
2024-10-08 09:35:00,151.67,152.0,151.66,151.67,402.0,151.67,152.0,151.66,151.67,402.0
2024-10-08 09:40:00,151.79,151.8,151.51,151.51,1000.0,151.79,151.8,151.51,151.51,1000.0
2024-10-08 09:45:00,151.64,151.64,151.32,151.33,1975.0,151.64,151.64,151.32,151.33,1975.0
2024-10-08 09:50:00,151.5,151.97,151.5,151.9,700.0,151.5,151.97,151.5,151.9,700.0
2024-10-08 09:55:00,151.99,152.18,151.99,152.04,805.0,151.99,152.18,151.99,152.04,805.0
2024-10-08 10:00:00,152.16,152.18,151.95,152.12,2365.0,152.16,152.18,151.95,152.12,2365.0
2024-10-08 10:05:00,152.07,152.38,151.95,152.38,1425.0,152.07,152.38,151.95,152.38,1425.0
2024-10-08 10:10:00,152.21,152.39,152.0,152.13,2498.0,152.21,152.39,152.0,152.13,2498.0
2024-10-08 10:15:00,152.11,152.11,151.81,151.9,1930.0,152.11,152.11,151.81,151.9,1930.0
2024-10-08 10:20:00,151.73,151.73,151.72,151.72,368.0,151.73,151.73,151.72,151.72,368.0
2024-10-08 10:25:00,151.79,152.06,151.68,151.7,2240.0,151.79,152.06,151.68,151.7,2240.0
2024-10-08 10:30:00,151.74,152.15,151.72,152.0,8345.0,151.74,152.15,151.72,152.0,8345.0
2024-10-08 10:35:00,152.16,152.16,151.99,152.14,3178.0,152.16,152.16,151.99,152.14,3178.0
2024-10-08 10:40:00,152.14,152.39,152.07,152.29,10914.0,152.14,152.39,152.07,152.29,10914.0
2024-10-08 10:45:00,152.28,152.65,152.28,152.51,2996.0,152.28,152.65,152.28,152.51,2996.0
2024-10-08 10:50:00,152.56,152.7,152.47,152.55,12872.0,152.56,152.7,152.47,152.55,12872.0
2024-10-08 10:55:00,152.55,152.58,152.46,152.56,1551.0,152.55,152.58,152.46,152.56,1551.0
2024-10-08 11:00:00,152.66,152.8,152.51,152.8,3300.0,152.66,152.8,152.51,152.8,3300.0
2024-10-08 11:05:00,152.78,152.79,152.31,152.39,1622.0,152.78,152.79,152.31,152.39,1622.0
2024-10-08 11:10:00,152.36,152.6,152.36,152.46,6566.0,152.36,152.6,152.36,152.46,6566.0
2024-10-08 11:15:00,152.46,152.47,152.39,152.39,1057.0,152.46,152.47,152.39,152.39,1057.0
2024-10-08 11:20:00,152.33,152.49,152.23,152.49,2348.0,152.33,152.49,152.23,152.49,2348.0
2024-10-08 11:25:00,152.46,152.48,152.33,152.45,7993.0,152.46,152.48,152.33,152.45,7993.0
2024-10-08 11:30:00,152.37,152.38,152.25,152.38,1120.0,152.37,152.38,152.25,152.38,1120.0
2024-10-08 11:35:00,152.31,152.46,152.21,152.46,2200.0,152.31,152.46,152.21,152.46,2200.0
2024-10-08 11:40:00,152.45,152.59,152.44,152.58,2885.0,152.45,152.59,152.44,152.58,2885.0
2024-10-08 11:45:00,152.59,152.6,152.46,152.53,2311.0,152.59,152.6,152.46,152.53,2311.0
2024-10-08 11:50:00,152.6,152.71,152.59,152.7,1318.0,152.6,152.71,152.59,152.7,1318.0
2024-10-08 11:55:00,152.74,152.86,152.61,152.84,4218.0,152.74,152.86,152.61,152.84,4218.0
2024-10-08 12:00:00,152.82,152.88,152.61,152.61,1350.0,152.82,152.88,152.61,152.61,1350.0
2024-10-08 12:05:00,152.63,152.73,152.51,152.65,5116.0,152.63,152.73,152.51,152.65,5116.0
2024-10-08 12:10:00,152.74,152.8,152.67,152.68,4953.0,152.74,152.8,152.67,152.68,4953.0
2024-10-08 12:15:00,152.75,152.76,152.63,152.7,1424.0,152.75,152.76,152.63,152.7,1424.0
2024-10-08 12:20:00,152.76,152.76,152.65,152.69,700.0,152.76,152.76,152.65,152.69,700.0
2024-10-08 12:25:00,152.66,152.67,152.54,152.58,906.0,152.66,152.67,152.54,152.58,906.0
2024-10-08 12:30:00,152.61,152.61,152.44,152.44,800.0,152.61,152.61,152.44,152.44,800.0
2024-10-08 12:35:00,152.46,152.62,152.44,152.62,2620.0,152.46,152.62,152.44,152.62,2620.0
2024-10-08 12:40:00,152.65,152.71,152.65,152.71,1329.0,152.65,152.71,152.65,152.71,1329.0
2024-10-08 12:45:00,152.65,152.75,152.65,152.7,600.0,152.65,152.75,152.65,152.7,600.0
2024-10-08 12:50:00,152.69,152.72,152.68,152.7,709.0,152.69,152.72,152.68,152.7,709.0
2024-10-08 12:55:00,152.76,152.83,152.59,152.65,4065.0,152.76,152.83,152.59,152.65,4065.0
2024-10-08 13:00:00,152.65,152.65,152.56,152.56,1325.0,152.65,152.65,152.56,152.56,1325.0
2024-10-08 13:05:00,152.54,152.54,152.5,152.5,300.0,152.54,152.54,152.5,152.5,300.0
2024-10-08 13:10:00,152.28,152.55,152.27,152.5,2812.0,152.28,152.55,152.27,152.5,2812.0
2024-10-08 13:15:00,152.5,152.51,152.42,152.51,1063.0,152.5,152.51,152.42,152.51,1063.0
2024-10-08 13:20:00,152.43,152.43,152.42,152.43,2735.0,152.43,152.43,152.42,152.43,2735.0
2024-10-08 13:25:00,152.48,152.5,152.4,152.5,400.0,152.48,152.5,152.4,152.5,400.0
2024-10-08 13:30:00,152.4,152.4,152.31,152.34,778.0,152.4,152.4,152.31,152.34,778.0
2024-10-08 13:35:00,152.42,152.46,152.33,152.39,2286.0,152.42,152.46,152.33,152.39,2286.0
2024-10-08 13:40:00,152.46,152.47,152.4,152.42,1006.0,152.46,152.47,152.4,152.42,1006.0
2024-10-08 13:45:00,152.44,152.48,152.17,152.19,1000.0,152.44,152.48,152.17,152.19,1000.0
2024-10-08 13:50:00,152.14,152.14,152.14,152.14,500.0,152.14,152.14,152.14,152.14,500.0
2024-10-08 13:55:00,152.23,152.27,152.14,152.23,2463.0,152.23,152.27,152.14,152.23,2463.0
2024-10-08 14:00:00,152.27,152.41,152.27,152.28,1662.0,152.27,152.41,152.27,152.28,1662.0
2024-10-08 14:05:00,152.35,152.49,152.35,152.49,2182.0,152.35,152.49,152.35,152.49,2182.0
2024-10-08 14:10:00,152.42,152.5,152.29,152.29,1666.0,152.42,152.5,152.29,152.29,1666.0
2024-10-08 14:15:00,152.34,152.38,152.28,152.33,1167.0,152.34,152.38,152.28,152.33,1167.0
2024-10-08 14:20:00,152.33,152.34,152.22,152.26,1786.0,152.33,152.34,152.22,152.26,1786.0
2024-10-08 14:25:00,152.26,152.27,152.03,152.03,9802.0,152.26,152.27,152.03,152.03,9802.0
2024-10-08 14:30:00,152.03,152.05,151.9,152.05,3261.0,152.03,152.05,151.9,152.05,3261.0
2024-10-08 14:35:00,152.03,152.3,152.03,152.28,1525.0,152.03,152.3,152.03,152.28,1525.0
2024-10-08 14:40:00,152.24,152.24,152.13,152.13,1481.0,152.24,152.24,152.13,152.13,1481.0
2024-10-08 14:45:00,152.17,152.28,151.98,152.25,3806.0,152.17,152.28,151.98,152.25,3806.0
2024-10-08 14:50:00,152.22,152.39,152.22,152.38,2744.0,152.22,152.39,152.22,152.38,2744.0
2024-10-08 14:55:00,152.34,152.46,152.34,152.39,900.0,152.34,152.46,152.34,152.39,900.0
2024-10-08 15:00:00,152.36,152.4,152.3,152.38,2350.0,152.36,152.4,152.3,152.38,2350.0
2024-10-08 15:05:00,152.39,152.43,152.3,152.34,2856.0,152.39,152.43,152.3,152.34,2856.0
2024-10-08 15:10:00,152.38,152.52,152.37,152.52,2128.0,152.38,152.52,152.37,152.52,2128.0
2024-10-08 15:15:00,152.5,152.53,152.46,152.49,5037.0,152.5,152.53,152.46,152.49,5037.0
2024-10-08 15:20:00,152.48,152.52,152.45,152.49,1956.0,152.48,152.52,152.45,152.49,1956.0
2024-10-08 15:25:00,152.49,152.52,152.4,152.42,4295.0,152.49,152.52,152.4,152.42,4295.0
2024-10-08 15:30:00,152.47,152.48,152.33,152.47,3764.0,152.47,152.48,152.33,152.47,3764.0
2024-10-08 15:35:00,152.44,152.57,152.4,152.49,7352.0,152.44,152.57,152.4,152.49,7352.0
2024-10-08 15:40:00,152.43,152.47,152.28,152.38,3519.0,152.43,152.47,152.28,152.38,3519.0
2024-10-08 15:45:00,152.38,152.44,152.32,152.39,3095.0,152.38,152.44,152.32,152.39,3095.0
2024-10-08 15:50:00,152.36,152.79,152.35,152.76,16652.0,152.36,152.79,152.35,152.76,16652.0
2024-10-08 15:55:00,152.7,153.08,152.68,152.96,41441.0,152.7,153.08,152.68,152.96,41441.0
2024-10-09 09:30:00,153.0,153.19,152.76,152.89,7188.0,153.0,153.19,152.76,152.89,7188.0
2024-10-09 09:35:00,153.13,153.45,153.13,153.45,738.0,153.13,153.45,153.13,153.45,738.0
2024-10-09 09:40:00,153.63,154.22,153.63,154.1,1870.0,153.63,154.22,153.63,154.1,1870.0
2024-10-09 09:45:00,153.88,153.9,153.62,153.79,1300.0,153.88,153.9,153.62,153.79,1300.0
2024-10-09 09:50:00,153.67,153.67,153.29,153.3,600.0,153.67,153.67,153.29,153.3,600.0
2024-10-09 09:55:00,153.47,153.48,153.35,153.41,2462.0,153.47,153.48,153.35,153.41,2462.0
2024-10-09 10:00:00,153.51,153.66,153.17,153.39,11778.0,153.51,153.66,153.17,153.39,11778.0
2024-10-09 10:05:00,153.27,153.28,153.11,153.16,2418.0,153.27,153.28,153.11,153.16,2418.0
2024-10-09 10:10:00,153.2,153.31,153.13,153.16,1325.0,153.2,153.31,153.13,153.16,1325.0
2024-10-09 10:15:00,152.98,153.18,152.92,153.14,1000.0,152.98,153.18,152.92,153.14,1000.0
2024-10-09 10:20:00,152.94,153.04,152.94,152.97,445.0,152.94,153.04,152.94,152.97,445.0
2024-10-09 10:25:00,152.97,153.17,152.97,153.14,1013.0,152.97,153.17,152.97,153.14,1013.0
2024-10-09 10:30:00,153.12,153.12,153.05,153.05,514.0,153.12,153.12,153.05,153.05,514.0
2024-10-09 10:35:00,153.05,153.14,152.93,153.11,1796.0,153.05,153.14,152.93,153.11,1796.0
2024-10-09 10:40:00,152.96,153.16,152.94,153.13,1213.0,152.96,153.16,152.94,153.13,1213.0
2024-10-09 10:45:00,153.19,153.38,153.08,153.32,1612.0,153.19,153.38,153.08,153.32,1612.0
2024-10-09 10:50:00,153.47,153.6,153.42,153.53,2135.0,153.47,153.6,153.42,153.53,2135.0
2024-10-09 10:55:00,153.55,153.74,153.47,153.74,26793.0,153.55,153.74,153.47,153.74,26793.0
2024-10-09 11:00:00,153.78,153.94,153.73,153.86,1564.0,153.78,153.94,153.73,153.86,1564.0
2024-10-09 11:05:00,153.86,153.99,153.86,153.91,3000.0,153.86,153.99,153.86,153.91,3000.0
2024-10-09 11:10:00,153.92,154.37,153.92,154.28,5791.0,153.92,154.37,153.92,154.28,5791.0
2024-10-09 11:15:00,154.28,154.44,154.23,154.4,4666.0,154.28,154.44,154.23,154.4,4666.0
2024-10-09 11:20:00,154.4,154.71,154.4,154.62,4906.0,154.4,154.71,154.4,154.62,4906.0
2024-10-09 11:25:00,154.61,154.76,154.6,154.63,10818.0,154.61,154.76,154.6,154.63,10818.0
2024-10-09 11:30:00,154.5,154.62,154.49,154.52,1718.0,154.5,154.62,154.49,154.52,1718.0
2024-10-09 11:35:00,154.5,154.63,154.23,154.34,7259.0,154.5,154.63,154.23,154.34,7259.0
2024-10-09 11:40:00,154.48,154.82,154.42,154.81,9559.0,154.48,154.82,154.42,154.81,9559.0
2024-10-09 11:45:00,154.78,155.17,154.78,154.96,11902.0,154.78,155.17,154.78,154.96,11902.0
2024-10-09 11:50:00,155.03,155.25,155.02,155.12,10693.0,155.03,155.25,155.02,155.12,10693.0
2024-10-09 11:55:00,155.25,155.3,155.02,155.1,3780.0,155.25,155.3,155.02,155.1,3780.0
2024-10-09 12:00:00,155.06,155.07,154.82,154.84,3551.0,155.06,155.07,154.82,154.84,3551.0
2024-10-09 12:05:00,154.78,154.88,154.74,154.8,2460.0,154.78,154.88,154.74,154.8,2460.0
2024-10-09 12:10:00,154.84,155.03,154.84,155.03,5924.0,154.84,155.03,154.84,155.03,5924.0
2024-10-09 12:15:00,154.95,154.98,154.83,154.84,2424.0,154.95,154.98,154.83,154.84,2424.0
2024-10-09 12:20:00,154.84,154.88,154.59,154.66,8562.0,154.84,154.88,154.59,154.66,8562.0
2024-10-09 12:25:00,154.65,154.71,154.58,154.61,1309.0,154.65,154.71,154.58,154.61,1309.0
2024-10-09 12:30:00,154.53,154.53,154.43,154.44,1305.0,154.53,154.53,154.43,154.44,1305.0
2024-10-09 12:35:00,154.43,154.51,154.38,154.45,2494.0,154.43,154.51,154.38,154.45,2494.0
2024-10-09 12:40:00,154.45,154.54,154.45,154.52,4146.0,154.45,154.54,154.45,154.52,4146.0
2024-10-09 12:45:00,154.52,154.52,154.45,154.52,700.0,154.52,154.52,154.45,154.52,700.0
2024-10-09 12:50:00,154.52,154.58,154.4,154.4,2034.0,154.52,154.58,154.4,154.4,2034.0
2024-10-09 12:55:00,154.47,154.58,154.46,154.49,1600.0,154.47,154.58,154.46,154.49,1600.0
2024-10-09 13:00:00,154.4,154.54,154.38,154.38,1591.0,154.4,154.54,154.38,154.38,1591.0
2024-10-09 13:05:00,154.43,154.79,154.41,154.72,13849.0,154.43,154.79,154.41,154.72,13849.0
2024-10-09 13:10:00,154.72,154.74,154.67,154.71,600.0,154.72,154.74,154.67,154.71,600.0
2024-10-09 13:15:00,154.73,154.86,154.72,154.75,6878.0,154.73,154.86,154.72,154.75,6878.0
2024-10-09 13:20:00,154.78,154.81,154.78,154.81,2062.0,154.78,154.81,154.78,154.81,2062.0
2024-10-09 13:25:00,154.85,155.05,154.78,155.05,4059.0,154.85,155.05,154.78,155.05,4059.0
2024-10-09 13:30:00,154.95,155.23,154.95,155.19,3038.0,154.95,155.23,154.95,155.19,3038.0
2024-10-09 13:35:00,155.15,155.19,155.12,155.16,1216.0,155.15,155.19,155.12,155.16,1216.0
2024-10-09 13:40:00,155.13,155.13,154.92,154.92,2055.0,155.13,155.13,154.92,154.92,2055.0
2024-10-09 13:45:00,154.94,154.94,154.8,154.82,1030.0,154.94,154.94,154.8,154.82,1030.0
2024-10-09 13:50:00,154.84,154.84,154.63,154.73,3950.0,154.84,154.84,154.63,154.73,3950.0
2024-10-09 13:55:00,154.73,154.92,154.68,154.88,4825.0,154.73,154.92,154.68,154.88,4825.0
2024-10-09 14:00:00,154.89,154.95,154.72,154.73,3921.0,154.89,154.95,154.72,154.73,3921.0
2024-10-09 14:05:00,154.8,154.89,154.67,154.77,2612.0,154.8,154.89,154.67,154.77,2612.0
2024-10-09 14:10:00,154.67,154.67,154.55,154.61,611.0,154.67,154.67,154.55,154.61,611.0
2024-10-09 14:15:00,154.52,154.54,154.5,154.51,986.0,154.52,154.54,154.5,154.51,986.0
2024-10-09 14:20:00,154.49,154.55,154.49,154.52,1591.0,154.49,154.55,154.49,154.52,1591.0
2024-10-09 14:25:00,154.56,154.68,154.52,154.66,5218.0,154.56,154.68,154.52,154.66,5218.0
2024-10-09 14:30:00,154.68,154.68,154.28,154.28,1205.0,154.68,154.68,154.28,154.28,1205.0
2024-10-09 14:35:00,154.38,154.39,154.28,154.28,1330.0,154.38,154.39,154.28,154.28,1330.0
2024-10-09 14:40:00,154.22,154.32,154.21,154.31,1112.0,154.22,154.32,154.21,154.31,1112.0
2024-10-09 14:45:00,154.33,154.34,154.26,154.34,1070.0,154.33,154.34,154.26,154.34,1070.0
2024-10-09 14:50:00,154.35,154.36,154.24,154.24,4026.0,154.35,154.36,154.24,154.24,4026.0
2024-10-09 14:55:00,154.23,154.3,154.23,154.23,700.0,154.23,154.3,154.23,154.23,700.0
2024-10-09 15:00:00,154.2,154.25,154.19,154.24,628.0,154.2,154.25,154.19,154.24,628.0
2024-10-09 15:05:00,154.24,154.26,153.96,153.96,3952.0,154.24,154.26,153.96,153.96,3952.0
2024-10-09 15:10:00,153.96,153.99,153.89,153.94,1814.0,153.96,153.99,153.89,153.94,1814.0
2024-10-09 15:15:00,153.94,154.0,153.77,153.79,1595.0,153.94,154.0,153.77,153.79,1595.0
2024-10-09 15:20:00,153.91,153.98,153.82,153.84,5457.0,153.91,153.98,153.82,153.84,5457.0
2024-10-09 15:25:00,153.84,153.92,153.7,153.72,6413.0,153.84,153.92,153.7,153.72,6413.0
2024-10-09 15:30:00,153.72,153.95,153.65,153.87,23156.0,153.72,153.95,153.65,153.87,23156.0
2024-10-09 15:35:00,153.89,153.93,153.82,153.87,1507.0,153.89,153.93,153.82,153.87,1507.0
2024-10-09 15:40:00,153.82,153.89,153.77,153.81,4419.0,153.82,153.89,153.77,153.81,4419.0
2024-10-09 15:45:00,153.81,153.81,153.62,153.64,6273.0,153.81,153.81,153.62,153.64,6273.0
2024-10-09 15:50:00,153.59,153.93,153.55,153.9,40701.0,153.59,153.93,153.55,153.9,40701.0
2024-10-09 15:55:00,153.9,154.1,153.8,153.86,56786.0,153.9,154.1,153.8,153.86,56786.0
2024-10-10 09:30:00,152.34,153.13,152.26,152.8,9711.0,152.34,153.13,152.26,152.8,9711.0
2024-10-10 09:35:00,152.8,153.29,152.68,153.22,6896.0,152.8,153.29,152.68,153.22,6896.0
2024-10-10 09:40:00,153.22,153.5,153.14,153.44,1126.0,153.22,153.5,153.14,153.44,1126.0
2024-10-10 09:45:00,153.49,153.49,153.09,153.49,1700.0,153.49,153.49,153.09,153.49,1700.0
2024-10-10 09:50:00,153.28,153.45,153.28,153.45,800.0,153.28,153.45,153.28,153.45,800.0
2024-10-10 09:55:00,153.52,153.58,153.24,153.25,600.0,153.52,153.58,153.24,153.25,600.0
2024-10-10 10:00:00,153.24,153.35,153.0,153.0,1350.0,153.24,153.35,153.0,153.0,1350.0
2024-10-10 10:05:00,153.15,153.15,152.95,152.95,3160.0,153.15,153.15,152.95,152.95,3160.0
2024-10-10 10:10:00,152.97,153.34,152.92,153.34,13727.0,152.97,153.34,152.92,153.34,13727.0
2024-10-10 10:15:00,153.34,153.34,152.78,153.15,7658.0,153.34,153.34,152.78,153.15,7658.0
2024-10-10 10:20:00,153.0,153.4,152.98,153.4,1900.0,153.0,153.4,152.98,153.4,1900.0
2024-10-10 10:25:00,153.29,153.4,153.1,153.21,2718.0,153.29,153.4,153.1,153.21,2718.0
2024-10-10 10:30:00,153.21,153.36,153.2,153.22,2784.0,153.21,153.36,153.2,153.22,2784.0
2024-10-10 10:35:00,153.28,153.32,153.05,153.06,4111.0,153.28,153.32,153.05,153.06,4111.0
2024-10-10 10:40:00,153.09,153.2,153.0,153.15,2700.0,153.09,153.2,153.0,153.15,2700.0
2024-10-10 10:45:00,153.17,153.2,153.16,153.19,200.0,153.17,153.2,153.16,153.19,200.0
2024-10-10 10:50:00,153.27,153.27,152.97,153.02,2202.0,153.27,153.27,152.97,153.02,2202.0
2024-10-10 10:55:00,152.96,153.12,152.89,153.04,2965.0,152.96,153.12,152.89,153.04,2965.0
2024-10-10 11:00:00,152.97,153.06,152.78,153.06,6669.0,152.97,153.06,152.78,153.06,6669.0
2024-10-10 11:05:00,153.06,153.24,152.98,153.16,1751.0,153.06,153.24,152.98,153.16,1751.0
2024-10-10 11:10:00,153.29,153.4,153.22,153.38,1100.0,153.29,153.4,153.22,153.38,1100.0
2024-10-10 11:15:00,153.55,153.67,153.52,153.67,4419.0,153.55,153.67,153.52,153.67,4419.0
2024-10-10 11:20:00,153.61,153.63,153.28,153.36,1857.0,153.61,153.63,153.28,153.36,1857.0
2024-10-10 11:25:00,153.36,153.36,153.06,153.22,11087.0,153.36,153.36,153.06,153.22,11087.0
2024-10-10 11:30:00,153.25,153.28,153.05,153.06,2583.0,153.25,153.28,153.05,153.06,2583.0
2024-10-10 11:35:00,153.23,153.23,152.93,153.12,2052.0,153.23,153.23,152.93,153.12,2052.0
2024-10-10 11:40:00,153.22,153.34,153.01,153.18,764.0,153.22,153.34,153.01,153.18,764.0
2024-10-10 11:45:00,153.17,153.29,153.17,153.19,2128.0,153.17,153.29,153.17,153.19,2128.0
2024-10-10 11:50:00,153.33,153.39,153.28,153.39,1958.0,153.33,153.39,153.28,153.39,1958.0
2024-10-10 11:55:00,153.53,153.6,153.49,153.54,625.0,153.53,153.6,153.49,153.54,625.0
2024-10-10 12:00:00,153.57,153.75,153.54,153.75,1100.0,153.57,153.75,153.54,153.75,1100.0
2024-10-10 12:05:00,153.61,153.82,153.61,153.81,2229.0,153.61,153.82,153.61,153.81,2229.0
2024-10-10 12:10:00,153.78,153.79,153.45,153.45,26511.0,153.78,153.79,153.45,153.45,26511.0
2024-10-10 12:15:00,153.42,153.58,153.15,153.24,3407.0,153.42,153.58,153.15,153.24,3407.0
2024-10-10 12:20:00,153.24,153.34,153.21,153.21,5600.0,153.24,153.34,153.21,153.21,5600.0
2024-10-10 12:25:00,153.2,153.36,153.2,153.33,3866.0,153.2,153.36,153.2,153.33,3866.0
2024-10-10 12:30:00,153.27,153.27,153.03,153.03,4430.0,153.27,153.27,153.03,153.03,4430.0
2024-10-10 12:35:00,153.02,153.02,152.96,152.97,1651.0,153.02,153.02,152.96,152.97,1651.0
2024-10-10 12:40:00,152.99,153.06,152.78,152.78,5230.0,152.99,153.06,152.78,152.78,5230.0
2024-10-10 12:45:00,152.8,153.16,152.8,153.16,12666.0,152.8,153.16,152.8,153.16,12666.0
2024-10-10 12:50:00,153.16,153.75,153.16,153.39,15357.0,153.16,153.75,153.16,153.39,15357.0
2024-10-10 12:55:00,153.34,153.48,153.21,153.37,1115.0,153.34,153.48,153.21,153.37,1115.0
2024-10-10 13:00:00,153.43,153.48,153.24,153.24,925.0,153.43,153.48,153.24,153.24,925.0
2024-10-10 13:05:00,153.25,153.26,152.98,152.98,700.0,153.25,153.26,152.98,152.98,700.0
2024-10-10 13:10:00,153.05,153.1,153.05,153.1,200.0,153.05,153.1,153.05,153.1,200.0
2024-10-10 13:15:00,153.02,153.26,153.02,153.26,1866.0,153.02,153.26,153.02,153.26,1866.0
2024-10-10 13:20:00,153.29,153.57,153.29,153.49,1578.0,153.29,153.57,153.29,153.49,1578.0
2024-10-10 13:25:00,153.54,153.54,153.33,153.53,4325.0,153.54,153.54,153.33,153.53,4325.0
2024-10-10 13:30:00,153.66,153.76,153.64,153.71,1511.0,153.66,153.76,153.64,153.71,1511.0
2024-10-10 13:35:00,153.8,154.02,153.8,153.81,2245.0,153.8,154.02,153.8,153.81,2245.0
2024-10-10 13:40:00,153.81,154.04,153.81,154.02,1436.0,153.81,154.04,153.81,154.02,1436.0
2024-10-10 13:45:00,153.92,154.0,153.76,153.77,9464.0,153.92,154.0,153.76,153.77,9464.0
2024-10-10 13:50:00,153.77,153.77,153.42,153.59,8726.0,153.77,153.77,153.42,153.59,8726.0
2024-10-10 13:55:00,153.6,153.97,153.55,153.97,2680.0,153.6,153.97,153.55,153.97,2680.0
2024-10-10 14:00:00,153.96,153.96,153.25,153.31,6186.0,153.96,153.96,153.25,153.31,6186.0
2024-10-10 14:05:00,153.27,153.42,153.24,153.33,3855.0,153.27,153.42,153.24,153.33,3855.0
2024-10-10 14:10:00,153.41,153.41,153.16,153.16,1332.0,153.41,153.41,153.16,153.16,1332.0
2024-10-10 14:15:00,153.2,153.2,153.06,153.14,3895.0,153.2,153.2,153.06,153.14,3895.0
2024-10-10 14:20:00,153.14,153.31,153.08,153.29,2050.0,153.14,153.31,153.08,153.29,2050.0
2024-10-10 14:25:00,153.19,153.25,153.15,153.16,2906.0,153.19,153.25,153.15,153.16,2906.0
2024-10-10 14:30:00,153.22,153.29,153.11,153.29,3504.0,153.22,153.29,153.11,153.29,3504.0
2024-10-10 14:35:00,153.27,153.27,153.17,153.24,1233.0,153.27,153.27,153.17,153.24,1233.0
2024-10-10 14:40:00,153.19,153.26,153.05,153.12,1853.0,153.19,153.26,153.05,153.12,1853.0
2024-10-10 14:45:00,153.17,153.37,153.15,153.28,6527.0,153.17,153.37,153.15,153.28,6527.0
2024-10-10 14:50:00,153.24,153.51,153.24,153.46,1553.0,153.24,153.51,153.24,153.46,1553.0
2024-10-10 14:55:00,153.47,153.47,153.25,153.32,1517.0,153.47,153.47,153.25,153.32,1517.0
2024-10-10 15:00:00,153.32,153.36,153.21,153.21,7026.0,153.32,153.36,153.21,153.21,7026.0
2024-10-10 15:05:00,153.22,153.26,153.19,153.19,1100.0,153.22,153.26,153.19,153.19,1100.0
2024-10-10 15:10:00,153.19,153.27,153.11,153.22,2344.0,153.19,153.27,153.11,153.22,2344.0
2024-10-10 15:15:00,153.18,153.23,153.08,153.16,2646.0,153.18,153.23,153.08,153.16,2646.0
2024-10-10 15:20:00,153.19,153.27,153.1,153.17,3292.0,153.19,153.27,153.1,153.17,3292.0
2024-10-10 15:25:00,153.15,153.19,153.01,153.12,3320.0,153.15,153.19,153.01,153.12,3320.0
2024-10-10 15:30:00,153.12,153.19,152.97,153.0,4974.0,153.12,153.19,152.97,153.0,4974.0
2024-10-10 15:35:00,153.06,153.38,153.05,153.3,16791.0,153.06,153.38,153.05,153.3,16791.0
2024-10-10 15:40:00,153.32,153.44,153.28,153.39,5175.0,153.32,153.44,153.28,153.39,5175.0
2024-10-10 15:45:00,153.44,153.69,153.39,153.61,12073.0,153.44,153.69,153.39,153.61,12073.0
2024-10-10 15:50:00,153.55,153.61,153.26,153.47,19227.0,153.55,153.61,153.26,153.47,19227.0
2024-10-10 15:55:00,153.48,153.55,153.29,153.54,51044.0,153.48,153.55,153.29,153.54,51044.0
2024-10-11 09:30:00,153.06,154.6,153.06,154.6,31092.0,153.06,154.6,153.06,154.6,31092.0
2024-10-11 09:35:00,154.31,155.16,154.12,154.97,5250.0,154.31,155.16,154.12,154.97,5250.0
2024-10-11 09:40:00,154.81,155.02,154.78,155.02,4873.0,154.81,155.02,154.78,155.02,4873.0
2024-10-11 09:45:00,155.06,155.28,154.94,155.21,9102.0,155.06,155.28,154.94,155.21,9102.0
2024-10-11 09:50:00,155.17,155.72,155.05,155.36,15797.0,155.17,155.72,155.05,155.36,15797.0
2024-10-11 09:55:00,155.25,155.38,155.23,155.25,1627.0,155.25,155.38,155.23,155.25,1627.0
2024-10-11 10:00:00,155.25,155.5,155.0,155.5,2780.0,155.25,155.5,155.0,155.5,2780.0
2024-10-11 10:05:00,155.53,156.14,155.39,156.01,6081.0,155.53,156.14,155.39,156.01,6081.0
2024-10-11 10:10:00,156.09,156.36,156.09,156.28,11930.0,156.09,156.36,156.09,156.28,11930.0
2024-10-11 10:15:00,156.27,156.48,156.21,156.27,9574.0,156.27,156.48,156.21,156.27,9574.0
2024-10-11 10:20:00,156.19,156.26,155.24,155.32,26619.0,156.19,156.26,155.24,155.32,26619.0
2024-10-11 10:25:00,155.19,155.78,155.19,155.54,10724.0,155.19,155.78,155.19,155.54,10724.0
2024-10-11 10:30:00,155.55,155.74,155.55,155.72,3728.0,155.55,155.74,155.55,155.72,3728.0
2024-10-11 10:35:00,155.72,155.72,155.55,155.67,4642.0,155.72,155.72,155.55,155.67,4642.0
2024-10-11 10:40:00,155.77,155.79,155.52,155.52,2405.0,155.77,155.79,155.52,155.52,2405.0
2024-10-11 10:45:00,155.49,155.49,155.22,155.28,2320.0,155.49,155.49,155.22,155.28,2320.0
2024-10-11 10:50:00,155.37,155.38,155.04,155.15,4749.0,155.37,155.38,155.04,155.15,4749.0
2024-10-11 10:55:00,155.08,155.41,155.07,155.21,12133.0,155.08,155.41,155.07,155.21,12133.0
2024-10-11 11:00:00,155.21,155.21,155.21,155.21,0.0,155.21,155.21,155.21,155.21,0.0
2024-10-11 11:05:00,155.2,155.3,155.14,155.14,6098.0,155.2,155.3,155.14,155.14,6098.0
2024-10-11 11:10:00,155.15,155.18,154.97,154.97,4502.0,155.15,155.18,154.97,154.97,4502.0
2024-10-11 11:15:00,154.97,155.21,154.97,155.13,5658.0,154.97,155.21,154.97,155.13,5658.0
2024-10-11 11:20:00,155.23,155.23,155.14,155.23,2113.0,155.23,155.23,155.14,155.23,2113.0
2024-10-11 11:25:00,155.2,155.5,155.19,155.46,10836.0,155.2,155.5,155.19,155.46,10836.0
2024-10-11 11:30:00,155.46,155.77,155.45,155.67,3400.0,155.46,155.77,155.45,155.67,3400.0
2024-10-11 11:35:00,155.77,155.86,155.45,155.6,25254.0,155.77,155.86,155.45,155.6,25254.0
2024-10-11 11:40:00,155.58,155.67,155.31,155.32,2648.0,155.58,155.67,155.31,155.32,2648.0
2024-10-11 11:45:00,155.34,155.34,155.06,155.06,1100.0,155.34,155.34,155.06,155.06,1100.0
2024-10-11 11:50:00,155.14,155.37,155.11,155.37,13295.0,155.14,155.37,155.11,155.37,13295.0
2024-10-11 11:55:00,155.22,155.32,155.21,155.31,2109.0,155.22,155.32,155.21,155.31,2109.0
2024-10-11 12:00:00,155.23,155.35,155.09,155.22,25695.0,155.23,155.35,155.09,155.22,25695.0
2024-10-11 12:05:00,155.22,155.4,155.11,155.34,3127.0,155.22,155.4,155.11,155.34,3127.0
2024-10-11 12:10:00,155.38,155.42,155.24,155.25,2130.0,155.38,155.42,155.24,155.25,2130.0
2024-10-11 12:15:00,155.25,155.26,155.25,155.25,1631.0,155.25,155.26,155.25,155.25,1631.0
2024-10-11 12:20:00,155.25,155.35,155.25,155.28,4336.0,155.25,155.35,155.25,155.28,4336.0
2024-10-11 12:25:00,155.28,155.28,154.92,155.03,4830.0,155.28,155.28,154.92,155.03,4830.0
2024-10-11 12:30:00,155.03,155.04,154.9,154.97,1848.0,155.03,155.04,154.9,154.97,1848.0
2024-10-11 12:35:00,154.98,154.98,154.98,154.98,200.0,154.98,154.98,154.98,154.98,200.0
2024-10-11 12:40:00,155.15,155.19,155.12,155.18,600.0,155.15,155.19,155.12,155.18,600.0
2024-10-11 12:45:00,155.14,155.21,154.95,155.16,7312.0,155.14,155.21,154.95,155.16,7312.0
2024-10-11 12:50:00,155.16,155.16,155.13,155.13,200.0,155.16,155.16,155.13,155.13,200.0
2024-10-11 12:55:00,155.21,155.26,155.16,155.19,5711.0,155.21,155.26,155.16,155.19,5711.0
2024-10-11 13:00:00,155.19,155.19,155.19,155.19,1500.0,155.19,155.19,155.19,155.19,1500.0
2024-10-11 13:05:00,155.19,155.19,155.04,155.15,3634.0,155.19,155.19,155.04,155.15,3634.0
2024-10-11 13:10:00,155.17,155.17,154.91,154.98,6091.0,155.17,155.17,154.91,154.98,6091.0
2024-10-11 13:15:00,154.98,155.05,154.93,154.98,12400.0,154.98,155.05,154.93,154.98,12400.0
2024-10-11 13:20:00,154.98,155.12,154.91,155.12,4200.0,154.98,155.12,154.91,155.12,4200.0
2024-10-11 13:25:00,155.07,155.07,154.98,155.0,2557.0,155.07,155.07,154.98,155.0,2557.0
2024-10-11 13:30:00,155.0,155.03,154.89,154.99,5195.0,155.0,155.03,154.89,154.99,5195.0
2024-10-11 13:35:00,155.02,155.03,154.5,154.75,13522.0,155.02,155.03,154.5,154.75,13522.0
2024-10-11 13:40:00,154.75,154.94,154.68,154.89,2815.0,154.75,154.94,154.68,154.89,2815.0
2024-10-11 13:45:00,154.97,155.06,154.91,155.03,3200.0,154.97,155.06,154.91,155.03,3200.0
2024-10-11 13:50:00,155.04,155.32,154.96,155.15,14608.0,155.04,155.32,154.96,155.15,14608.0
2024-10-11 13:55:00,155.2,155.25,155.17,155.25,1200.0,155.2,155.25,155.17,155.25,1200.0
2024-10-11 14:00:00,155.24,155.24,154.95,155.0,4825.0,155.24,155.24,154.95,155.0,4825.0
2024-10-11 14:05:00,155.06,155.06,154.93,154.94,2554.0,155.06,155.06,154.93,154.94,2554.0
2024-10-11 14:10:00,154.94,155.01,154.73,154.86,13714.0,154.94,155.01,154.73,154.86,13714.0
2024-10-11 14:15:00,154.87,155.15,154.87,155.0,5088.0,154.87,155.15,154.87,155.0,5088.0
2024-10-11 14:20:00,155.02,155.11,154.79,154.79,14118.0,155.02,155.11,154.79,154.79,14118.0
2024-10-11 14:25:00,154.88,154.97,154.81,154.87,3316.0,154.88,154.97,154.81,154.87,3316.0
2024-10-11 14:30:00,154.87,155.04,154.84,155.02,2110.0,154.87,155.04,154.84,155.02,2110.0
2024-10-11 14:35:00,155.02,155.1,154.83,154.85,6262.0,155.02,155.1,154.83,154.85,6262.0
2024-10-11 14:40:00,154.93,155.04,154.85,155.04,1520.0,154.93,155.04,154.85,155.04,1520.0
2024-10-11 14:45:00,155.15,155.15,154.96,155.0,6651.0,155.15,155.15,154.96,155.0,6651.0
2024-10-11 14:50:00,155.08,155.08,154.96,155.03,3207.0,155.08,155.08,154.96,155.03,3207.0
2024-10-11 14:55:00,155.03,155.45,155.0,155.45,5529.0,155.03,155.45,155.0,155.45,5529.0
2024-10-11 15:00:00,155.33,155.5,155.25,155.25,4614.0,155.33,155.5,155.25,155.25,4614.0
2024-10-11 15:05:00,155.33,155.39,155.27,155.31,6939.0,155.33,155.39,155.27,155.31,6939.0
2024-10-11 15:10:00,155.31,155.46,155.27,155.34,4830.0,155.31,155.46,155.27,155.34,4830.0
2024-10-11 15:15:00,155.34,155.66,155.32,155.66,8509.0,155.34,155.66,155.32,155.66,8509.0
2024-10-11 15:20:00,155.61,155.73,155.48,155.65,10355.0,155.61,155.73,155.48,155.65,10355.0
2024-10-11 15:25:00,155.61,155.67,155.53,155.67,8744.0,155.61,155.67,155.53,155.67,8744.0
2024-10-11 15:30:00,155.62,155.67,155.49,155.55,17746.0,155.62,155.67,155.49,155.55,17746.0
2024-10-11 15:35:00,155.56,155.85,155.55,155.68,19190.0,155.56,155.85,155.55,155.68,19190.0
2024-10-11 15:40:00,155.68,155.77,155.24,155.24,14426.0,155.68,155.77,155.24,155.24,14426.0
2024-10-11 15:45:00,155.28,155.31,155.14,155.3,16992.0,155.28,155.31,155.14,155.3,16992.0
2024-10-11 15:50:00,155.28,155.4,155.06,155.29,47851.0,155.28,155.4,155.06,155.29,47851.0
2024-10-11 15:55:00,155.29,155.29,155.04,155.09,61362.0,155.29,155.29,155.04,155.09,61362.0
2024-10-14 09:30:00,155.51,156.49,155.47,155.47,21215.0,155.51,156.49,155.47,155.47,21215.0
2024-10-14 09:35:00,155.8,155.94,155.7,155.85,1756.0,155.8,155.94,155.7,155.85,1756.0
2024-10-14 09:40:00,155.56,155.66,155.26,155.39,2200.0,155.56,155.66,155.26,155.39,2200.0
2024-10-14 09:45:00,155.37,155.76,155.37,155.76,2620.0,155.37,155.76,155.37,155.76,2620.0
2024-10-14 09:50:00,155.83,155.93,155.16,155.32,3099.0,155.83,155.93,155.16,155.32,3099.0
2024-10-14 09:55:00,155.0,155.42,154.95,155.32,3629.0,155.0,155.42,154.95,155.32,3629.0
2024-10-14 10:00:00,155.32,155.49,155.23,155.37,3605.0,155.32,155.49,155.23,155.37,3605.0
2024-10-14 10:05:00,155.33,155.33,155.15,155.25,971.0,155.33,155.33,155.15,155.25,971.0
2024-10-14 10:10:00,155.16,155.31,154.69,155.13,8240.0,155.16,155.31,154.69,155.13,8240.0
2024-10-14 10:15:00,155.17,155.17,155.11,155.11,600.0,155.17,155.17,155.11,155.11,600.0
2024-10-14 10:20:00,155.0,155.09,155.0,155.09,752.0,155.0,155.09,155.0,155.09,752.0
2024-10-14 10:25:00,155.2,155.28,155.2,155.21,700.0,155.2,155.28,155.2,155.21,700.0
2024-10-14 10:30:00,155.29,155.51,155.19,155.19,1000.0,155.29,155.51,155.19,155.19,1000.0
2024-10-14 10:35:00,155.2,155.35,155.19,155.22,1800.0,155.2,155.35,155.19,155.22,1800.0
2024-10-14 10:40:00,155.22,155.38,155.22,155.3,3916.0,155.22,155.38,155.22,155.3,3916.0
2024-10-14 10:45:00,155.25,155.27,155.1,155.11,400.0,155.25,155.27,155.1,155.11,400.0
2024-10-14 10:50:00,155.12,155.43,155.12,155.43,1000.0,155.12,155.43,155.12,155.43,1000.0
2024-10-14 10:55:00,155.44,155.6,155.02,155.06,4042.0,155.44,155.6,155.02,155.06,4042.0
2024-10-14 11:00:00,155.06,155.06,154.94,154.95,4391.0,155.06,155.06,154.94,154.95,4391.0
2024-10-14 11:05:00,154.95,155.24,154.95,155.19,1433.0,154.95,155.24,154.95,155.19,1433.0
2024-10-14 11:10:00,155.38,155.53,155.32,155.5,2256.0,155.38,155.53,155.32,155.5,2256.0
2024-10-14 11:15:00,155.49,155.57,155.32,155.32,1500.0,155.49,155.57,155.32,155.32,1500.0
2024-10-14 11:20:00,155.43,155.44,155.25,155.25,565.0,155.43,155.44,155.25,155.25,565.0
2024-10-14 11:25:00,155.25,155.26,154.97,154.97,3469.0,155.25,155.26,154.97,154.97,3469.0
2024-10-14 11:30:00,154.95,155.09,154.85,155.03,12270.0,154.95,155.09,154.85,155.03,12270.0
2024-10-14 11:35:00,155.06,155.06,154.94,155.0,1204.0,155.06,155.06,154.94,155.0,1204.0
2024-10-14 11:40:00,155.0,155.0,154.93,154.94,900.0,155.0,155.0,154.93,154.94,900.0
2024-10-14 11:45:00,155.0,155.14,154.94,155.1,5387.0,155.0,155.14,154.94,155.1,5387.0
2024-10-14 11:50:00,155.1,155.16,155.08,155.16,330.0,155.1,155.16,155.08,155.16,330.0
2024-10-14 11:55:00,155.14,155.16,155.08,155.1,3029.0,155.14,155.16,155.08,155.1,3029.0
2024-10-14 12:00:00,155.09,155.3,155.08,155.22,2299.0,155.09,155.3,155.08,155.22,2299.0
2024-10-14 12:05:00,155.33,155.4,155.24,155.31,900.0,155.33,155.4,155.24,155.31,900.0
2024-10-14 12:10:00,155.34,155.64,155.33,155.64,4148.0,155.34,155.64,155.33,155.64,4148.0
2024-10-14 12:15:00,155.59,155.62,155.58,155.6,700.0,155.59,155.62,155.58,155.6,700.0
2024-10-14 12:20:00,155.63,155.63,155.58,155.58,300.0,155.63,155.63,155.58,155.58,300.0
2024-10-14 12:25:00,155.67,155.89,155.63,155.79,2148.0,155.67,155.89,155.63,155.79,2148.0
2024-10-14 12:30:00,155.8,155.83,155.7,155.8,2130.0,155.8,155.83,155.7,155.8,2130.0
2024-10-14 12:35:00,155.76,155.89,155.76,155.87,1091.0,155.76,155.89,155.76,155.87,1091.0
2024-10-14 12:40:00,155.87,155.95,155.75,155.8,1718.0,155.87,155.95,155.75,155.8,1718.0
2024-10-14 12:45:00,155.78,155.78,155.64,155.7,1704.0,155.78,155.78,155.64,155.7,1704.0
2024-10-14 12:50:00,155.7,155.72,155.68,155.71,861.0,155.7,155.72,155.68,155.71,861.0
2024-10-14 12:55:00,155.8,155.82,155.7,155.82,1115.0,155.8,155.82,155.7,155.82,1115.0
2024-10-14 13:00:00,155.78,155.9,155.78,155.9,1207.0,155.78,155.9,155.78,155.9,1207.0
2024-10-14 13:05:00,155.94,155.94,155.88,155.88,400.0,155.94,155.94,155.88,155.88,400.0
2024-10-14 13:10:00,155.88,155.88,155.77,155.79,1926.0,155.88,155.88,155.77,155.79,1926.0
2024-10-14 13:15:00,155.91,155.91,155.72,155.85,440.0,155.91,155.91,155.72,155.85,440.0
2024-10-14 13:20:00,155.87,155.91,155.83,155.89,1100.0,155.87,155.91,155.83,155.89,1100.0
2024-10-14 13:25:00,155.92,156.04,155.89,155.95,2267.0,155.92,156.04,155.89,155.95,2267.0
2024-10-14 13:30:00,155.96,156.0,155.81,155.94,1995.0,155.96,156.0,155.81,155.94,1995.0
2024-10-14 13:35:00,155.94,156.24,155.79,156.16,5104.0,155.94,156.24,155.79,156.16,5104.0
2024-10-14 13:40:00,156.11,156.17,155.93,155.95,3113.0,156.11,156.17,155.93,155.95,3113.0
2024-10-14 13:45:00,155.84,155.85,155.74,155.75,400.0,155.84,155.85,155.74,155.75,400.0
2024-10-14 13:50:00,155.74,155.84,155.7,155.71,1299.0,155.74,155.84,155.7,155.71,1299.0
2024-10-14 13:55:00,155.65,155.65,155.65,155.65,218.0,155.65,155.65,155.65,155.65,218.0
2024-10-14 14:00:00,155.7,155.71,155.45,155.58,7304.0,155.7,155.71,155.45,155.58,7304.0
2024-10-14 14:05:00,155.61,155.68,155.48,155.59,10540.0,155.61,155.68,155.48,155.59,10540.0
2024-10-14 14:10:00,155.66,155.92,155.63,155.92,1595.0,155.66,155.92,155.63,155.92,1595.0
2024-10-14 14:15:00,155.81,155.82,155.81,155.81,342.0,155.81,155.82,155.81,155.81,342.0
2024-10-14 14:20:00,155.8,155.84,155.79,155.84,1638.0,155.8,155.84,155.79,155.84,1638.0
2024-10-14 14:25:00,155.91,156.0,155.8,155.86,4514.0,155.91,156.0,155.8,155.86,4514.0
2024-10-14 14:30:00,155.79,155.83,155.74,155.74,834.0,155.79,155.83,155.74,155.74,834.0
2024-10-14 14:35:00,155.81,155.81,155.73,155.81,400.0,155.81,155.81,155.73,155.81,400.0
2024-10-14 14:40:00,155.81,155.82,155.73,155.8,2683.0,155.81,155.82,155.73,155.8,2683.0
2024-10-14 14:45:00,155.78,155.79,155.55,155.55,2029.0,155.78,155.79,155.55,155.55,2029.0
2024-10-14 14:50:00,155.56,155.62,155.56,155.56,1841.0,155.56,155.62,155.56,155.56,1841.0
2024-10-14 14:55:00,155.56,155.6,155.53,155.57,700.0,155.56,155.6,155.53,155.57,700.0
2024-10-14 15:00:00,155.54,155.68,155.5,155.62,2301.0,155.54,155.68,155.5,155.62,2301.0
2024-10-14 15:05:00,155.6,155.72,155.59,155.72,2548.0,155.6,155.72,155.59,155.72,2548.0
2024-10-14 15:10:00,155.66,155.72,155.58,155.6,2068.0,155.66,155.72,155.58,155.6,2068.0
2024-10-14 15:15:00,155.56,155.74,155.51,155.52,7259.0,155.56,155.74,155.51,155.52,7259.0
2024-10-14 15:20:00,155.42,155.54,155.35,155.5,2679.0,155.42,155.54,155.35,155.5,2679.0
2024-10-14 15:25:00,155.53,155.53,155.47,155.48,560.0,155.53,155.53,155.47,155.48,560.0
2024-10-14 15:30:00,155.48,155.61,155.45,155.6,7567.0,155.48,155.61,155.45,155.6,7567.0
2024-10-14 15:35:00,155.62,155.74,155.61,155.62,4340.0,155.62,155.74,155.61,155.62,4340.0
2024-10-14 15:40:00,155.58,155.75,155.58,155.72,4140.0,155.58,155.75,155.58,155.72,4140.0
2024-10-14 15:45:00,155.7,155.79,155.63,155.74,4867.0,155.7,155.79,155.63,155.74,4867.0
2024-10-14 15:50:00,155.69,155.76,155.48,155.49,16419.0,155.69,155.76,155.48,155.49,16419.0
2024-10-14 15:55:00,155.44,155.55,155.31,155.4,38575.0,155.44,155.55,155.31,155.4,38575.0
2024-10-15 09:30:00,155.57,155.7,154.99,155.56,13839.0,155.57,155.7,154.99,155.56,13839.0
2024-10-15 09:35:00,155.5,155.75,155.35,155.46,7106.0,155.5,155.75,155.35,155.46,7106.0
2024-10-15 09:40:00,155.41,156.04,155.4,156.03,8420.0,155.41,156.04,155.4,156.03,8420.0
2024-10-15 09:45:00,156.03,156.4,155.98,156.23,6588.0,156.03,156.4,155.98,156.23,6588.0
2024-10-15 09:50:00,156.2,156.3,156.14,156.3,3659.0,156.2,156.3,156.14,156.3,3659.0
2024-10-15 09:55:00,156.3,156.56,156.29,156.55,4063.0,156.3,156.56,156.29,156.55,4063.0
2024-10-15 10:00:00,156.61,156.78,156.39,156.62,7149.0,156.61,156.78,156.39,156.62,7149.0
2024-10-15 10:05:00,156.62,156.73,156.41,156.65,8790.0,156.62,156.73,156.41,156.65,8790.0
2024-10-15 10:10:00,156.66,156.92,156.66,156.75,4081.0,156.66,156.92,156.66,156.75,4081.0
2024-10-15 10:15:00,156.71,156.96,156.71,156.96,3797.0,156.71,156.96,156.71,156.96,3797.0
2024-10-15 10:20:00,156.92,157.24,156.81,157.24,5560.0,156.92,157.24,156.81,157.24,5560.0
2024-10-15 10:25:00,157.24,157.26,157.06,157.15,4178.0,157.24,157.26,157.06,157.15,4178.0
2024-10-15 10:30:00,157.08,157.1,156.67,156.82,8383.0,157.08,157.1,156.67,156.82,8383.0
2024-10-15 10:35:00,156.83,156.87,156.49,156.54,14657.0,156.83,156.87,156.49,156.54,14657.0
2024-10-15 10:40:00,156.48,156.48,156.16,156.2,12763.0,156.48,156.48,156.16,156.2,12763.0
2024-10-15 10:45:00,156.14,156.14,155.86,155.92,5480.0,156.14,156.14,155.86,155.92,5480.0
2024-10-15 10:50:00,155.98,156.91,155.98,156.87,7947.0,155.98,156.91,155.98,156.87,7947.0
2024-10-15 10:55:00,156.83,156.89,156.71,156.76,7971.0,156.83,156.89,156.71,156.76,7971.0
2024-10-15 11:00:00,156.82,156.92,156.76,156.85,2877.0,156.82,156.92,156.76,156.85,2877.0
2024-10-15 11:05:00,156.84,157.05,156.79,156.87,4607.0,156.84,157.05,156.79,156.87,4607.0
2024-10-15 11:10:00,156.8,157.1,156.8,157.04,5232.0,156.8,157.1,156.8,157.04,5232.0
2024-10-15 11:15:00,157.14,157.51,157.14,157.31,9244.0,157.14,157.51,157.14,157.31,9244.0
2024-10-15 11:20:00,157.34,157.38,157.03,157.03,2813.0,157.34,157.38,157.03,157.03,2813.0
2024-10-15 11:25:00,157.12,157.33,157.12,157.26,2671.0,157.12,157.33,157.12,157.26,2671.0
2024-10-15 11:30:00,157.18,157.18,156.54,157.03,13165.0,157.18,157.18,156.54,157.03,13165.0
2024-10-15 11:35:00,157.05,157.21,156.97,157.09,2642.0,157.05,157.21,156.97,157.09,2642.0
2024-10-15 11:40:00,157.03,157.09,156.89,156.96,9657.0,157.03,157.09,156.89,156.96,9657.0
2024-10-15 11:45:00,156.96,157.0,156.71,156.81,11478.0,156.96,157.0,156.71,156.81,11478.0
2024-10-15 11:50:00,156.81,156.92,156.56,156.64,9751.0,156.81,156.92,156.56,156.64,9751.0
2024-10-15 11:55:00,156.59,156.69,156.36,156.67,7709.0,156.59,156.69,156.36,156.67,7709.0
2024-10-15 12:00:00,156.56,156.68,156.4,156.41,7926.0,156.56,156.68,156.4,156.41,7926.0
2024-10-15 12:05:00,156.43,156.69,156.42,156.68,11270.0,156.43,156.69,156.42,156.68,11270.0
2024-10-15 12:10:00,156.68,156.73,156.49,156.59,7136.0,156.68,156.73,156.49,156.59,7136.0
2024-10-15 12:15:00,156.65,156.98,156.65,156.97,3813.0,156.65,156.98,156.65,156.97,3813.0
2024-10-15 12:20:00,156.99,157.04,156.93,157.04,1100.0,156.99,157.04,156.93,157.04,1100.0
2024-10-15 12:25:00,157.04,157.05,156.86,156.89,5142.0,157.04,157.05,156.86,156.89,5142.0
2024-10-15 12:30:00,156.8,156.9,156.76,156.87,7580.0,156.8,156.9,156.76,156.87,7580.0
2024-10-15 12:35:00,156.84,156.9,156.81,156.9,4339.0,156.84,156.9,156.81,156.9,4339.0
2024-10-15 12:40:00,156.9,156.91,156.61,156.62,2952.0,156.9,156.91,156.61,156.62,2952.0
2024-10-15 12:45:00,156.55,156.55,156.28,156.36,5778.0,156.55,156.55,156.28,156.36,5778.0
2024-10-15 12:50:00,156.35,156.35,156.21,156.23,11171.0,156.35,156.35,156.21,156.23,11171.0
2024-10-15 12:55:00,156.34,156.34,156.33,156.34,1603.0,156.34,156.34,156.33,156.34,1603.0
2024-10-15 13:00:00,156.33,156.39,156.26,156.34,5641.0,156.33,156.39,156.26,156.34,5641.0
2024-10-15 13:05:00,156.34,156.4,156.33,156.37,3938.0,156.34,156.4,156.33,156.37,3938.0
2024-10-15 13:10:00,156.27,156.4,156.27,156.32,1200.0,156.27,156.4,156.27,156.32,1200.0
2024-10-15 13:15:00,156.39,156.42,156.0,156.0,4280.0,156.39,156.42,156.0,156.0,4280.0
2024-10-15 13:20:00,156.09,156.19,156.05,156.14,3819.0,156.09,156.19,156.05,156.14,3819.0
2024-10-15 13:25:00,156.13,156.19,156.01,156.1,7777.0,156.13,156.19,156.01,156.1,7777.0
2024-10-15 13:30:00,156.01,156.11,156.01,156.11,5200.0,156.01,156.11,156.01,156.11,5200.0
2024-10-15 13:35:00,156.11,156.29,156.04,156.28,6111.0,156.11,156.29,156.04,156.28,6111.0
2024-10-15 13:40:00,156.37,156.49,156.36,156.49,2800.0,156.37,156.49,156.36,156.49,2800.0
2024-10-15 13:45:00,156.52,156.61,156.37,156.45,10207.0,156.52,156.61,156.37,156.45,10207.0
2024-10-15 13:50:00,156.46,156.53,156.37,156.42,3755.0,156.46,156.53,156.37,156.42,3755.0
2024-10-15 13:55:00,156.48,156.56,156.36,156.53,5543.0,156.48,156.56,156.36,156.53,5543.0
2024-10-15 14:00:00,156.53,156.75,156.53,156.75,700.0,156.53,156.75,156.53,156.75,700.0
2024-10-15 14:05:00,156.73,156.74,156.51,156.56,3655.0,156.73,156.74,156.51,156.56,3655.0
2024-10-15 14:10:00,156.55,156.6,156.47,156.48,3695.0,156.55,156.6,156.47,156.48,3695.0
2024-10-15 14:15:00,156.51,156.54,156.36,156.42,3169.0,156.51,156.54,156.36,156.42,3169.0
2024-10-15 14:20:00,156.45,156.54,156.41,156.47,3660.0,156.45,156.54,156.41,156.47,3660.0
2024-10-15 14:25:00,156.47,156.51,156.36,156.45,3542.0,156.47,156.51,156.36,156.45,3542.0
2024-10-15 14:30:00,156.52,156.52,156.14,156.23,6901.0,156.52,156.52,156.14,156.23,6901.0
2024-10-15 14:35:00,156.22,156.28,156.06,156.07,5031.0,156.22,156.28,156.06,156.07,5031.0
2024-10-15 14:40:00,156.2,156.2,156.06,156.12,6087.0,156.2,156.2,156.06,156.12,6087.0
2024-10-15 14:45:00,156.17,156.27,156.17,156.2,6459.0,156.17,156.27,156.17,156.2,6459.0
2024-10-15 14:50:00,156.2,156.32,156.1,156.29,6124.0,156.2,156.32,156.1,156.29,6124.0
2024-10-15 14:55:00,156.29,156.29,156.15,156.16,5296.0,156.29,156.29,156.15,156.16,5296.0
2024-10-15 15:00:00,156.16,156.18,155.98,155.99,4818.0,156.16,156.18,155.98,155.99,4818.0
2024-10-15 15:05:00,155.91,155.95,155.76,155.95,3500.0,155.91,155.95,155.76,155.95,3500.0
2024-10-15 15:10:00,155.91,155.96,155.83,155.87,2900.0,155.91,155.96,155.83,155.87,2900.0
2024-10-15 15:15:00,155.88,155.98,155.83,155.98,4116.0,155.88,155.98,155.83,155.98,4116.0
2024-10-15 15:20:00,155.98,156.11,155.98,156.01,5996.0,155.98,156.11,155.98,156.01,5996.0
2024-10-15 15:25:00,156.05,156.05,155.94,155.94,1782.0,156.05,156.05,155.94,155.94,1782.0
2024-10-15 15:30:00,155.99,156.09,155.78,155.92,10639.0,155.99,156.09,155.78,155.92,10639.0
2024-10-15 15:35:00,155.92,156.02,155.77,156.02,6000.0,155.92,156.02,155.77,156.02,6000.0
2024-10-15 15:40:00,156.08,156.28,156.06,156.13,6733.0,156.08,156.28,156.06,156.13,6733.0
2024-10-15 15:45:00,156.16,156.29,156.12,156.27,9655.0,156.16,156.29,156.12,156.27,9655.0
2024-10-15 15:50:00,156.29,156.31,156.01,156.01,20779.0,156.29,156.31,156.01,156.01,20779.0
2024-10-15 15:55:00,155.97,156.15,155.9,156.07,47192.0,155.97,156.15,155.9,156.07,47192.0
2024-10-16 09:30:00,155.89,155.97,155.42,155.87,9554.0,155.89,155.97,155.42,155.87,9554.0
2024-10-16 09:35:00,155.71,155.71,155.49,155.63,700.0,155.71,155.71,155.49,155.63,700.0
2024-10-16 09:40:00,155.36,155.41,155.01,155.14,700.0,155.36,155.41,155.01,155.14,700.0
2024-10-16 09:45:00,155.0,155.01,154.48,154.72,2440.0,155.0,155.01,154.48,154.72,2440.0
2024-10-16 09:50:00,154.57,154.57,154.28,154.33,2890.0,154.57,154.57,154.28,154.33,2890.0
2024-10-16 09:55:00,154.43,154.55,154.35,154.51,2987.0,154.43,154.55,154.35,154.51,2987.0
2024-10-16 10:00:00,154.5,154.67,154.5,154.62,2194.0,154.5,154.67,154.5,154.62,2194.0
2024-10-16 10:05:00,154.82,154.85,154.72,154.85,1600.0,154.82,154.85,154.72,154.85,1600.0
2024-10-16 10:10:00,154.81,154.92,154.67,154.83,2192.0,154.81,154.92,154.67,154.83,2192.0
2024-10-16 10:15:00,155.0,155.0,154.33,154.42,11821.0,155.0,155.0,154.33,154.42,11821.0
2024-10-16 10:20:00,154.31,154.61,154.3,154.58,900.0,154.31,154.61,154.3,154.58,900.0
2024-10-16 10:25:00,154.44,154.67,154.4,154.57,7097.0,154.44,154.67,154.4,154.57,7097.0
2024-10-16 10:30:00,154.68,154.84,154.56,154.84,1252.0,154.68,154.84,154.56,154.84,1252.0
2024-10-16 10:35:00,154.73,154.81,154.69,154.77,2812.0,154.73,154.81,154.69,154.77,2812.0
2024-10-16 10:40:00,154.68,154.89,154.68,154.88,1375.0,154.68,154.89,154.68,154.88,1375.0
2024-10-16 10:45:00,155.0,155.06,155.0,155.06,817.0,155.0,155.06,155.0,155.06,817.0
2024-10-16 10:50:00,155.01,155.01,155.01,155.01,100.0,155.01,155.01,155.01,155.01,100.0
2024-10-16 10:55:00,155.09,155.1,155.04,155.08,1508.0,155.09,155.1,155.04,155.08,1508.0
2024-10-16 11:00:00,155.1,155.18,155.1,155.17,700.0,155.1,155.18,155.1,155.17,700.0
2024-10-16 11:05:00,155.25,155.34,155.25,155.32,952.0,155.25,155.34,155.25,155.32,952.0
2024-10-16 11:10:00,155.47,155.56,155.39,155.39,300.0,155.47,155.56,155.39,155.39,300.0
2024-10-16 11:15:00,155.55,155.55,155.28,155.36,1500.0,155.55,155.55,155.28,155.36,1500.0
2024-10-16 11:20:00,155.38,155.39,155.24,155.37,800.0,155.38,155.39,155.24,155.37,800.0
2024-10-16 11:25:00,155.35,155.35,155.25,155.26,2035.0,155.35,155.35,155.25,155.26,2035.0
2024-10-16 11:30:00,155.26,155.35,155.21,155.28,995.0,155.26,155.35,155.21,155.28,995.0
2024-10-16 11:35:00,155.34,155.34,155.12,155.18,7305.0,155.34,155.34,155.12,155.18,7305.0
2024-10-16 11:40:00,155.21,155.37,155.16,155.37,3200.0,155.21,155.37,155.16,155.37,3200.0
2024-10-16 11:45:00,155.28,155.28,154.99,155.15,1717.0,155.28,155.28,154.99,155.15,1717.0
2024-10-16 11:50:00,155.0,155.12,154.95,155.12,1843.0,155.0,155.12,154.95,155.12,1843.0
2024-10-16 11:55:00,155.09,155.16,155.09,155.16,6279.0,155.09,155.16,155.09,155.16,6279.0
2024-10-16 12:00:00,155.08,155.13,155.08,155.13,200.0,155.08,155.13,155.08,155.13,200.0
2024-10-16 12:05:00,155.07,155.12,154.9,154.96,5012.0,155.07,155.12,154.9,154.96,5012.0
2024-10-16 12:10:00,154.96,155.04,154.74,154.74,1500.0,154.96,155.04,154.74,154.74,1500.0
2024-10-16 12:15:00,154.81,154.88,154.56,154.82,9178.0,154.81,154.88,154.56,154.82,9178.0
2024-10-16 12:20:00,154.88,154.88,154.7,154.82,2239.0,154.88,154.88,154.7,154.82,2239.0
2024-10-16 12:25:00,154.8,154.88,154.78,154.83,1610.0,154.8,154.88,154.78,154.83,1610.0
2024-10-16 12:30:00,154.81,154.86,154.78,154.81,2206.0,154.81,154.86,154.78,154.81,2206.0
2024-10-16 12:35:00,154.87,154.9,154.5,154.56,5510.0,154.87,154.9,154.5,154.56,5510.0
2024-10-16 12:40:00,154.56,154.61,154.51,154.56,1390.0,154.56,154.61,154.51,154.56,1390.0
2024-10-16 12:45:00,154.61,154.7,154.59,154.64,3866.0,154.61,154.7,154.59,154.64,3866.0
2024-10-16 12:50:00,154.64,154.84,154.61,154.84,1976.0,154.64,154.84,154.61,154.84,1976.0
2024-10-16 12:55:00,154.72,154.83,154.63,154.74,2119.0,154.72,154.83,154.63,154.74,2119.0
2024-10-16 13:00:00,154.82,154.92,154.78,154.78,1565.0,154.82,154.92,154.78,154.78,1565.0
2024-10-16 13:05:00,154.85,154.92,154.78,154.82,2829.0,154.85,154.92,154.78,154.82,2829.0
2024-10-16 13:10:00,154.9,154.97,154.9,154.97,2298.0,154.9,154.97,154.9,154.97,2298.0
2024-10-16 13:15:00,154.96,155.0,154.74,154.74,2615.0,154.96,155.0,154.74,154.74,2615.0
2024-10-16 13:20:00,154.74,154.86,154.74,154.86,1228.0,154.74,154.86,154.74,154.86,1228.0
2024-10-16 13:25:00,154.92,155.11,154.83,154.98,6592.0,154.92,155.11,154.83,154.98,6592.0
2024-10-16 13:30:00,154.92,155.05,154.92,155.02,1868.0,154.92,155.05,154.92,155.02,1868.0
2024-10-16 13:35:00,155.02,155.02,154.87,154.87,1009.0,155.02,155.02,154.87,154.87,1009.0
2024-10-16 13:40:00,154.97,155.06,154.95,155.06,1506.0,154.97,155.06,154.95,155.06,1506.0
2024-10-16 13:45:00,155.06,155.06,154.96,155.06,703.0,155.06,155.06,154.96,155.06,703.0
2024-10-16 13:50:00,154.96,154.98,154.83,154.93,3749.0,154.96,154.98,154.83,154.93,3749.0
2024-10-16 13:55:00,154.95,155.05,154.95,154.97,910.0,154.95,155.05,154.95,154.97,910.0
2024-10-16 14:00:00,154.97,155.05,154.88,154.92,6149.0,154.97,155.05,154.88,154.92,6149.0
2024-10-16 14:05:00,154.95,155.06,154.82,154.89,12458.0,154.95,155.06,154.82,154.89,12458.0
2024-10-16 14:10:00,154.8,154.99,154.5,154.61,13799.0,154.8,154.99,154.5,154.61,13799.0
2024-10-16 14:15:00,154.68,154.71,154.58,154.65,1300.0,154.68,154.71,154.58,154.65,1300.0
2024-10-16 14:20:00,154.66,154.97,154.65,154.97,2060.0,154.66,154.97,154.65,154.97,2060.0
2024-10-16 14:25:00,154.97,154.97,154.78,154.85,2570.0,154.97,154.97,154.78,154.85,2570.0
2024-10-16 14:30:00,154.93,154.93,154.73,154.84,5881.0,154.93,154.93,154.73,154.84,5881.0
2024-10-16 14:35:00,154.92,154.97,154.74,154.76,4766.0,154.92,154.97,154.74,154.76,4766.0
2024-10-16 14:40:00,154.73,154.74,154.65,154.74,1505.0,154.73,154.74,154.65,154.74,1505.0
2024-10-16 14:45:00,154.73,154.75,154.69,154.69,999.0,154.73,154.75,154.69,154.69,999.0
2024-10-16 14:50:00,154.75,154.76,154.57,154.62,2848.0,154.75,154.76,154.57,154.62,2848.0
2024-10-16 14:55:00,154.59,154.63,154.28,154.43,7137.0,154.59,154.63,154.28,154.43,7137.0
2024-10-16 15:00:00,154.43,154.53,154.3,154.51,3751.0,154.43,154.53,154.3,154.51,3751.0
2024-10-16 15:05:00,154.59,154.59,154.43,154.43,933.0,154.59,154.59,154.43,154.43,933.0
2024-10-16 15:10:00,154.45,154.59,154.39,154.53,4341.0,154.45,154.59,154.39,154.53,4341.0
2024-10-16 15:15:00,154.53,154.59,154.53,154.53,2043.0,154.53,154.59,154.53,154.53,2043.0
2024-10-16 15:20:00,154.53,154.54,154.37,154.47,5048.0,154.53,154.54,154.37,154.47,5048.0
2024-10-16 15:25:00,154.47,154.48,154.35,154.4,6909.0,154.47,154.48,154.35,154.4,6909.0
2024-10-16 15:30:00,154.37,154.47,154.32,154.46,3773.0,154.37,154.47,154.32,154.46,3773.0
2024-10-16 15:35:00,154.52,154.65,154.47,154.59,6100.0,154.52,154.65,154.47,154.59,6100.0
2024-10-16 15:40:00,154.61,154.84,154.6,154.84,3702.0,154.61,154.84,154.6,154.84,3702.0
2024-10-16 15:45:00,154.84,154.89,154.58,154.64,18027.0,154.84,154.89,154.58,154.64,18027.0
2024-10-16 15:50:00,154.67,154.88,154.64,154.88,10858.0,154.67,154.88,154.64,154.88,10858.0
2024-10-16 15:55:00,154.88,155.02,154.72,154.91,45388.0,154.88,155.02,154.72,154.91,45388.0
2024-10-17 09:30:00,155.97,156.53,155.92,156.24,8305.0,155.97,156.53,155.92,156.24,8305.0
2024-10-17 09:35:00,156.12,156.2,155.01,155.01,3174.0,156.12,156.2,155.01,155.01,3174.0
2024-10-17 09:40:00,155.64,155.66,155.23,155.66,300.0,155.64,155.66,155.23,155.66,300.0
2024-10-17 09:45:00,155.27,155.87,155.23,155.69,1000.0,155.27,155.87,155.23,155.69,1000.0
2024-10-17 09:50:00,155.87,155.95,155.58,155.58,12065.0,155.87,155.95,155.58,155.58,12065.0
2024-10-17 09:55:00,155.76,155.87,155.66,155.87,1500.0,155.76,155.87,155.66,155.87,1500.0
2024-10-17 10:00:00,155.85,156.02,155.45,155.45,6313.0,155.85,156.02,155.45,155.45,6313.0
2024-10-17 10:05:00,155.41,155.42,155.19,155.19,6266.0,155.41,155.42,155.19,155.19,6266.0
2024-10-17 10:10:00,155.26,155.43,155.26,155.43,4215.0,155.26,155.43,155.26,155.43,4215.0
2024-10-17 10:15:00,155.3,155.43,155.2,155.31,3262.0,155.3,155.43,155.2,155.31,3262.0
2024-10-17 10:20:00,155.31,155.4,155.21,155.33,2996.0,155.31,155.4,155.21,155.33,2996.0
2024-10-17 10:25:00,155.27,155.39,155.11,155.22,4110.0,155.27,155.39,155.11,155.22,4110.0
2024-10-17 10:30:00,155.26,155.34,155.26,155.34,2300.0,155.26,155.34,155.26,155.34,2300.0
2024-10-17 10:35:00,155.2,155.26,155.08,155.2,2342.0,155.2,155.26,155.08,155.2,2342.0
2024-10-17 10:40:00,155.2,155.31,154.8,154.91,6032.0,155.2,155.31,154.8,154.91,6032.0
2024-10-17 10:45:00,154.91,154.94,154.75,154.75,2020.0,154.91,154.94,154.75,154.75,2020.0
2024-10-17 10:50:00,154.84,155.03,154.73,155.0,4123.0,154.84,155.03,154.73,155.0,4123.0
2024-10-17 10:55:00,154.98,155.0,154.76,154.76,1200.0,154.98,155.0,154.76,154.76,1200.0
2024-10-17 11:00:00,154.86,154.98,154.56,154.61,13603.0,154.86,154.98,154.56,154.61,13603.0
2024-10-17 11:05:00,154.62,154.9,154.62,154.87,1500.0,154.62,154.9,154.62,154.87,1500.0
2024-10-17 11:10:00,154.91,155.0,154.84,155.0,2501.0,154.91,155.0,154.84,155.0,2501.0
2024-10-17 11:15:00,154.99,155.03,154.76,155.03,6745.0,154.99,155.03,154.76,155.03,6745.0
2024-10-17 11:20:00,155.03,155.17,154.95,155.05,14539.0,155.03,155.17,154.95,155.05,14539.0
2024-10-17 11:25:00,155.19,155.6,155.14,155.53,23478.0,155.19,155.6,155.14,155.53,23478.0
2024-10-17 11:30:00,155.31,155.33,155.17,155.22,2455.0,155.31,155.33,155.17,155.22,2455.0
2024-10-17 11:35:00,155.3,155.3,155.07,155.1,3020.0,155.3,155.3,155.07,155.1,3020.0
2024-10-17 11:40:00,155.04,155.16,154.96,155.08,1245.0,155.04,155.16,154.96,155.08,1245.0
2024-10-17 11:45:00,154.98,154.98,154.89,154.94,2369.0,154.98,154.98,154.89,154.94,2369.0
2024-10-17 11:50:00,154.94,154.97,154.86,154.94,1221.0,154.94,154.97,154.86,154.94,1221.0
2024-10-17 11:55:00,154.98,155.06,154.92,154.98,2146.0,154.98,155.06,154.92,154.98,2146.0
2024-10-17 12:00:00,155.09,155.23,155.03,155.1,1600.0,155.09,155.23,155.03,155.1,1600.0
2024-10-17 12:05:00,155.11,155.11,154.97,154.97,1205.0,155.11,155.11,154.97,154.97,1205.0
2024-10-17 12:10:00,155.04,155.04,154.96,154.99,1558.0,155.04,155.04,154.96,154.99,1558.0
2024-10-17 12:15:00,154.98,154.98,154.6,154.65,2609.0,154.98,154.98,154.6,154.65,2609.0
2024-10-17 12:20:00,154.64,154.64,154.38,154.38,3381.0,154.64,154.64,154.38,154.38,3381.0
2024-10-17 12:25:00,154.39,154.51,154.35,154.51,2308.0,154.39,154.51,154.35,154.51,2308.0
2024-10-17 12:30:00,154.53,154.53,154.35,154.42,1176.0,154.53,154.53,154.35,154.42,1176.0
2024-10-17 12:35:00,154.39,154.48,154.3,154.39,3621.0,154.39,154.48,154.3,154.39,3621.0
2024-10-17 12:40:00,154.41,154.46,154.37,154.46,1219.0,154.41,154.46,154.37,154.46,1219.0
2024-10-17 12:45:00,154.37,154.38,154.06,154.06,2294.0,154.37,154.38,154.06,154.06,2294.0
2024-10-17 12:50:00,154.15,154.38,154.15,154.15,9071.0,154.15,154.38,154.15,154.15,9071.0
2024-10-17 12:55:00,154.17,154.22,154.15,154.16,2100.0,154.17,154.22,154.15,154.16,2100.0
2024-10-17 13:00:00,154.17,154.44,154.14,154.44,2498.0,154.17,154.44,154.14,154.44,2498.0
2024-10-17 13:05:00,154.32,154.4,154.26,154.28,1124.0,154.32,154.4,154.26,154.28,1124.0
2024-10-17 13:10:00,154.19,154.37,154.19,154.31,2105.0,154.19,154.37,154.19,154.31,2105.0
2024-10-17 13:15:00,154.2,154.31,154.06,154.06,7017.0,154.2,154.31,154.06,154.06,7017.0
2024-10-17 13:20:00,154.06,154.16,154.03,154.14,2944.0,154.06,154.16,154.03,154.14,2944.0
2024-10-17 13:25:00,154.14,154.21,154.14,154.2,1276.0,154.14,154.21,154.14,154.2,1276.0
2024-10-17 13:30:00,154.25,154.36,154.25,154.36,1400.0,154.25,154.36,154.25,154.36,1400.0
2024-10-17 13:35:00,154.36,154.45,154.31,154.45,2266.0,154.36,154.45,154.31,154.45,2266.0
2024-10-17 13:40:00,154.44,154.77,154.44,154.75,4123.0,154.44,154.77,154.44,154.75,4123.0
2024-10-17 13:45:00,154.66,154.77,154.66,154.75,900.0,154.66,154.77,154.66,154.75,900.0
2024-10-17 13:50:00,154.78,154.82,154.69,154.78,2650.0,154.78,154.82,154.69,154.78,2650.0
2024-10-17 13:55:00,154.8,154.9,154.69,154.9,3273.0,154.8,154.9,154.69,154.9,3273.0
2024-10-17 14:00:00,154.89,154.89,154.65,154.7,2409.0,154.89,154.89,154.65,154.7,2409.0
2024-10-17 14:05:00,154.56,154.64,154.39,154.64,10123.0,154.56,154.64,154.39,154.64,10123.0
2024-10-17 14:10:00,154.66,154.81,154.62,154.8,4384.0,154.66,154.81,154.62,154.8,4384.0
2024-10-17 14:15:00,154.67,154.67,154.37,154.43,2489.0,154.67,154.67,154.37,154.43,2489.0
2024-10-17 14:20:00,154.43,154.49,154.39,154.39,1300.0,154.43,154.49,154.39,154.39,1300.0
2024-10-17 14:25:00,154.39,154.45,154.32,154.32,1200.0,154.39,154.45,154.32,154.32,1200.0
2024-10-17 14:30:00,154.25,154.32,154.21,154.3,2201.0,154.25,154.32,154.21,154.3,2201.0
2024-10-17 14:35:00,154.27,154.47,154.2,154.39,4920.0,154.27,154.47,154.2,154.39,4920.0
2024-10-17 14:40:00,154.48,154.48,154.27,154.27,1389.0,154.48,154.48,154.27,154.27,1389.0
2024-10-17 14:45:00,154.33,154.41,154.22,154.31,1744.0,154.33,154.41,154.22,154.31,1744.0
2024-10-17 14:50:00,154.41,154.47,154.31,154.47,757.0,154.41,154.47,154.31,154.47,757.0
2024-10-17 14:55:00,154.41,154.64,154.41,154.64,7835.0,154.41,154.64,154.41,154.64,7835.0
2024-10-17 15:00:00,154.67,154.67,154.24,154.33,1979.0,154.67,154.67,154.24,154.33,1979.0
2024-10-17 15:05:00,154.3,154.33,154.21,154.21,2147.0,154.3,154.33,154.21,154.21,2147.0
2024-10-17 15:10:00,154.21,154.44,154.19,154.44,4229.0,154.21,154.44,154.19,154.44,4229.0
2024-10-17 15:15:00,154.35,154.4,154.29,154.31,2615.0,154.35,154.4,154.29,154.31,2615.0
2024-10-17 15:20:00,154.3,154.38,154.25,154.31,2327.0,154.3,154.38,154.25,154.31,2327.0
2024-10-17 15:25:00,154.24,154.34,154.19,154.31,2009.0,154.24,154.34,154.19,154.31,2009.0
2024-10-17 15:30:00,154.26,154.49,154.22,154.49,8254.0,154.26,154.49,154.22,154.49,8254.0
2024-10-17 15:35:00,154.5,154.7,154.4,154.7,11219.0,154.5,154.7,154.4,154.7,11219.0
2024-10-17 15:40:00,154.73,154.9,154.68,154.84,7394.0,154.73,154.9,154.68,154.84,7394.0
2024-10-17 15:45:00,154.8,154.8,154.56,154.79,12576.0,154.8,154.8,154.56,154.79,12576.0
2024-10-17 15:50:00,154.73,154.81,154.6,154.78,25475.0,154.73,154.81,154.6,154.78,25475.0
2024-10-17 15:55:00,154.75,154.97,154.74,154.8,48981.0,154.75,154.97,154.74,154.8,48981.0
2024-10-18 09:30:00,154.41,155.0,154.14,154.45,60633.0,154.41,155.0,154.14,154.45,60633.0
2024-10-18 09:35:00,154.4,154.67,154.4,154.59,1200.0,154.4,154.67,154.4,154.59,1200.0
2024-10-18 09:40:00,154.6,154.95,154.6,154.94,582.0,154.6,154.95,154.6,154.94,582.0
2024-10-18 09:45:00,154.96,155.11,154.92,154.97,2608.0,154.96,155.11,154.92,154.97,2608.0
2024-10-18 09:50:00,154.99,155.11,154.85,154.85,2692.0,154.99,155.11,154.85,154.85,2692.0
2024-10-18 09:55:00,154.75,154.95,154.48,154.6,13919.0,154.75,154.95,154.48,154.6,13919.0
2024-10-18 10:00:00,154.6,154.91,154.57,154.91,4457.0,154.6,154.91,154.57,154.91,4457.0
2024-10-18 10:05:00,154.98,155.51,154.88,155.5,2911.0,154.98,155.51,154.88,155.5,2911.0
2024-10-18 10:10:00,155.51,155.8,155.51,155.74,5403.0,155.51,155.8,155.51,155.74,5403.0
2024-10-18 10:15:00,155.75,155.75,155.43,155.55,8100.0,155.75,155.75,155.43,155.55,8100.0
2024-10-18 10:20:00,155.55,155.55,155.28,155.49,2217.0,155.55,155.55,155.28,155.49,2217.0
2024-10-18 10:25:00,155.49,155.52,155.41,155.52,1257.0,155.49,155.52,155.41,155.52,1257.0
2024-10-18 10:30:00,155.55,155.61,155.43,155.52,2009.0,155.55,155.61,155.43,155.52,2009.0
2024-10-18 10:35:00,155.31,155.46,155.3,155.37,2018.0,155.31,155.46,155.3,155.37,2018.0
2024-10-18 10:40:00,155.35,155.66,155.35,155.62,1862.0,155.35,155.66,155.35,155.62,1862.0
2024-10-18 10:45:00,155.62,155.69,155.53,155.53,3960.0,155.62,155.69,155.53,155.53,3960.0
2024-10-18 10:50:00,155.45,155.49,155.36,155.37,1239.0,155.45,155.49,155.36,155.37,1239.0
2024-10-18 10:55:00,155.36,155.6,155.35,155.43,4159.0,155.36,155.6,155.35,155.43,4159.0
2024-10-18 11:00:00,155.47,155.6,155.4,155.59,3237.0,155.47,155.6,155.4,155.59,3237.0
2024-10-18 11:05:00,155.59,155.6,155.43,155.43,1698.0,155.59,155.6,155.43,155.43,1698.0
2024-10-18 11:10:00,155.6,155.63,155.51,155.52,3715.0,155.6,155.63,155.51,155.52,3715.0
2024-10-18 11:15:00,155.59,155.59,155.44,155.46,1939.0,155.59,155.59,155.44,155.46,1939.0
2024-10-18 11:20:00,155.63,155.65,155.46,155.47,2757.0,155.63,155.65,155.46,155.47,2757.0
2024-10-18 11:25:00,155.5,155.51,155.33,155.49,2755.0,155.5,155.51,155.33,155.49,2755.0
2024-10-18 11:30:00,155.56,155.56,155.38,155.42,1600.0,155.56,155.56,155.38,155.42,1600.0
2024-10-18 11:35:00,155.3,155.34,155.26,155.32,500.0,155.3,155.34,155.26,155.32,500.0
2024-10-18 11:40:00,155.39,155.39,155.39,155.39,100.0,155.39,155.39,155.39,155.39,100.0
2024-10-18 11:45:00,155.39,155.53,155.24,155.24,4434.0,155.39,155.53,155.24,155.24,4434.0
2024-10-18 11:50:00,155.18,155.19,155.09,155.09,765.0,155.18,155.19,155.09,155.09,765.0
2024-10-18 11:55:00,155.18,155.18,154.95,154.96,1192.0,155.18,155.18,154.95,154.96,1192.0
2024-10-18 12:00:00,155.05,155.05,154.98,154.98,850.0,155.05,155.05,154.98,154.98,850.0
2024-10-18 12:05:00,154.97,154.97,154.9,154.9,478.0,154.97,154.97,154.9,154.9,478.0
2024-10-18 12:10:00,154.95,154.95,154.92,154.94,631.0,154.95,154.95,154.92,154.94,631.0
2024-10-18 12:15:00,154.93,155.2,154.93,155.2,1720.0,154.93,155.2,154.93,155.2,1720.0
2024-10-18 12:20:00,155.3,155.38,155.3,155.38,488.0,155.3,155.38,155.3,155.38,488.0
2024-10-18 12:25:00,155.32,155.32,155.26,155.27,775.0,155.32,155.32,155.26,155.27,775.0
2024-10-18 12:30:00,155.32,155.32,155.22,155.22,800.0,155.32,155.32,155.22,155.22,800.0
2024-10-18 12:35:00,155.21,155.37,155.21,155.34,4873.0,155.21,155.37,155.21,155.34,4873.0
2024-10-18 12:40:00,155.36,155.63,155.36,155.42,8825.0,155.36,155.63,155.36,155.42,8825.0
2024-10-18 12:45:00,155.36,155.42,155.32,155.32,616.0,155.36,155.42,155.32,155.32,616.0
2024-10-18 12:50:00,155.43,155.43,155.42,155.43,100.0,155.43,155.43,155.42,155.43,100.0
2024-10-18 12:55:00,155.44,155.44,155.26,155.28,1247.0,155.44,155.44,155.26,155.28,1247.0
2024-10-18 13:00:00,155.27,155.27,155.21,155.22,200.0,155.27,155.27,155.21,155.22,200.0
2024-10-18 13:05:00,155.2,155.26,155.2,155.26,474.0,155.2,155.26,155.2,155.26,474.0
2024-10-18 13:10:00,155.26,155.41,155.26,155.41,900.0,155.26,155.41,155.26,155.41,900.0
2024-10-18 13:15:00,155.38,155.53,155.28,155.5,11868.0,155.38,155.53,155.28,155.5,11868.0
2024-10-18 13:20:00,155.5,155.59,155.41,155.42,6962.0,155.5,155.59,155.41,155.42,6962.0
2024-10-18 13:25:00,155.41,155.61,155.32,155.34,3500.0,155.41,155.61,155.32,155.34,3500.0
2024-10-18 13:30:00,155.32,155.46,155.32,155.46,2008.0,155.32,155.46,155.32,155.46,2008.0
2024-10-18 13:35:00,155.46,155.46,155.38,155.46,1590.0,155.46,155.46,155.38,155.46,1590.0
2024-10-18 13:40:00,155.34,155.48,155.32,155.33,5288.0,155.34,155.48,155.32,155.33,5288.0
2024-10-18 13:45:00,155.33,155.33,155.22,155.25,702.0,155.33,155.33,155.22,155.25,702.0
2024-10-18 13:50:00,155.21,155.21,155.01,155.01,1320.0,155.21,155.21,155.01,155.01,1320.0
2024-10-18 13:55:00,155.0,155.0,154.96,154.96,408.0,155.0,155.0,154.96,154.96,408.0
2024-10-18 14:00:00,154.94,154.95,154.73,154.91,2685.0,154.94,154.95,154.73,154.91,2685.0
2024-10-18 14:05:00,154.91,154.93,154.78,154.9,2193.0,154.91,154.93,154.78,154.9,2193.0
2024-10-18 14:10:00,154.98,155.04,154.86,155.04,709.0,154.98,155.04,154.86,155.04,709.0
2024-10-18 14:15:00,155.06,155.14,155.05,155.14,944.0,155.06,155.14,155.05,155.14,944.0
2024-10-18 14:20:00,155.19,155.19,154.95,155.01,14693.0,155.19,155.19,154.95,155.01,14693.0
2024-10-18 14:25:00,154.99,155.14,154.99,155.12,63572.0,154.99,155.14,154.99,155.12,63572.0
2024-10-18 14:30:00,155.11,155.21,155.06,155.17,5559.0,155.11,155.21,155.06,155.17,5559.0
2024-10-18 14:35:00,155.12,155.16,154.87,154.87,2496.0,155.12,155.16,154.87,154.87,2496.0
2024-10-18 14:40:00,154.83,154.91,154.74,154.84,8571.0,154.83,154.91,154.74,154.84,8571.0
2024-10-18 14:45:00,154.84,154.89,154.76,154.81,1549.0,154.84,154.89,154.76,154.81,1549.0
2024-10-18 14:50:00,154.81,154.92,154.8,154.87,2600.0,154.81,154.92,154.8,154.87,2600.0
2024-10-18 14:55:00,154.87,154.94,154.82,154.9,2824.0,154.87,154.94,154.82,154.9,2824.0
2024-10-18 15:00:00,154.86,154.86,154.73,154.81,1187.0,154.86,154.86,154.73,154.81,1187.0
2024-10-18 15:05:00,154.81,154.84,154.68,154.77,23187.0,154.81,154.84,154.68,154.77,23187.0
2024-10-18 15:10:00,154.78,154.8,154.76,154.8,800.0,154.78,154.8,154.76,154.8,800.0
2024-10-18 15:15:00,154.79,154.8,154.58,154.63,4509.0,154.79,154.8,154.58,154.63,4509.0
2024-10-18 15:20:00,154.65,154.77,154.65,154.77,1164.0,154.65,154.77,154.65,154.77,1164.0
2024-10-18 15:25:00,154.85,154.94,154.84,154.93,700.0,154.85,154.94,154.84,154.93,700.0
2024-10-18 15:30:00,154.93,155.0,154.84,154.84,3268.0,154.93,155.0,154.84,154.84,3268.0
2024-10-18 15:35:00,154.89,154.96,154.85,154.85,3130.0,154.89,154.96,154.85,154.85,3130.0
2024-10-18 15:40:00,154.86,154.96,154.79,154.96,4164.0,154.86,154.96,154.79,154.96,4164.0
2024-10-18 15:45:00,155.0,155.15,154.99,155.15,4357.0,155.0,155.15,154.99,155.15,4357.0
2024-10-18 15:50:00,155.13,155.13,154.88,155.09,13319.0,155.13,155.13,154.88,155.09,13319.0
2024-10-18 15:55:00,155.12,155.34,155.07,155.27,36238.0,155.12,155.34,155.07,155.27,36238.0
2024-10-21 09:30:00,154.57,154.91,154.12,154.59,16356.0,154.57,154.91,154.12,154.59,16356.0
2024-10-21 09:35:00,154.59,154.98,154.59,154.79,3954.0,154.59,154.98,154.59,154.79,3954.0
2024-10-21 09:40:00,154.94,154.94,154.39,154.5,3394.0,154.94,154.94,154.39,154.5,3394.0
2024-10-21 09:45:00,154.67,155.04,154.5,154.93,7536.0,154.67,155.04,154.5,154.93,7536.0
2024-10-21 09:50:00,154.97,155.01,154.97,155.01,262.0,154.97,155.01,154.97,155.01,262.0
2024-10-21 09:55:00,155.07,155.08,154.98,154.99,1062.0,155.07,155.08,154.98,154.99,1062.0
2024-10-21 10:00:00,155.08,155.08,154.96,154.98,2690.0,155.08,155.08,154.96,154.98,2690.0
2024-10-21 10:05:00,155.04,155.31,155.04,155.31,7107.0,155.04,155.31,155.04,155.31,7107.0
2024-10-21 10:10:00,155.75,155.75,155.51,155.51,1514.0,155.75,155.75,155.51,155.51,1514.0
2024-10-21 10:15:00,155.52,155.67,155.51,155.64,1189.0,155.52,155.67,155.51,155.64,1189.0
2024-10-21 10:20:00,155.5,155.66,155.5,155.66,1350.0,155.5,155.66,155.5,155.66,1350.0
2024-10-21 10:25:00,155.76,155.82,155.67,155.67,1500.0,155.76,155.82,155.67,155.67,1500.0
2024-10-21 10:30:00,155.62,155.62,155.25,155.36,2842.0,155.62,155.62,155.25,155.36,2842.0
2024-10-21 10:35:00,155.31,155.41,155.23,155.28,2063.0,155.31,155.41,155.23,155.28,2063.0
2024-10-21 10:40:00,155.37,155.37,155.07,155.3,7576.0,155.37,155.37,155.07,155.3,7576.0
2024-10-21 10:45:00,155.43,155.58,154.92,155.55,11177.0,155.43,155.58,154.92,155.55,11177.0
2024-10-21 10:50:00,155.7,155.79,155.39,155.39,4511.0,155.7,155.79,155.39,155.39,4511.0
2024-10-21 10:55:00,155.36,155.45,155.29,155.44,4014.0,155.36,155.45,155.29,155.44,4014.0
2024-10-21 11:00:00,155.37,155.37,155.04,155.06,2521.0,155.37,155.37,155.04,155.06,2521.0
2024-10-21 11:05:00,155.0,155.0,154.68,154.68,6306.0,155.0,155.0,154.68,154.68,6306.0
2024-10-21 11:10:00,154.69,155.04,154.55,154.96,8429.0,154.69,155.04,154.55,154.96,8429.0
2024-10-21 11:15:00,154.96,155.07,154.9,155.03,2020.0,154.96,155.07,154.9,155.03,2020.0
2024-10-21 11:20:00,155.03,155.1,154.87,154.87,4866.0,155.03,155.1,154.87,154.87,4866.0
2024-10-21 11:25:00,154.88,154.98,154.88,154.9,3878.0,154.88,154.98,154.88,154.9,3878.0
2024-10-21 11:30:00,154.87,154.93,154.77,154.91,2404.0,154.87,154.93,154.77,154.91,2404.0
2024-10-21 11:35:00,154.94,155.06,154.87,155.03,5265.0,154.94,155.06,154.87,155.03,5265.0
2024-10-21 11:40:00,155.01,155.13,154.94,155.06,6624.0,155.01,155.13,154.94,155.06,6624.0
2024-10-21 11:45:00,155.0,155.08,154.96,155.07,3800.0,155.0,155.08,154.96,155.07,3800.0
2024-10-21 11:50:00,155.06,155.13,155.01,155.07,3800.0,155.06,155.13,155.01,155.07,3800.0
2024-10-21 11:55:00,155.12,155.36,155.12,155.24,3130.0,155.12,155.36,155.12,155.24,3130.0
2024-10-21 12:00:00,155.24,155.38,155.24,155.36,2304.0,155.24,155.38,155.24,155.36,2304.0
2024-10-21 12:05:00,155.26,155.36,155.22,155.28,2021.0,155.26,155.36,155.22,155.28,2021.0
2024-10-21 12:10:00,155.2,155.28,155.03,155.13,2800.0,155.2,155.28,155.03,155.13,2800.0
2024-10-21 12:15:00,155.15,155.15,154.96,155.12,3895.0,155.15,155.15,154.96,155.12,3895.0
2024-10-21 12:20:00,155.03,155.13,154.99,155.09,2981.0,155.03,155.13,154.99,155.09,2981.0
2024-10-21 12:25:00,155.1,155.19,155.01,155.11,2000.0,155.1,155.19,155.01,155.11,2000.0
2024-10-21 12:30:00,155.11,155.12,155.03,155.12,3656.0,155.11,155.12,155.03,155.12,3656.0
2024-10-21 12:35:00,155.12,155.12,155.0,155.11,6115.0,155.12,155.12,155.0,155.11,6115.0
2024-10-21 12:40:00,155.12,155.16,155.0,155.0,5634.0,155.12,155.16,155.0,155.0,5634.0
2024-10-21 12:45:00,155.03,155.16,154.98,155.16,12509.0,155.03,155.16,154.98,155.16,12509.0
2024-10-21 12:50:00,155.23,155.54,155.23,155.54,3299.0,155.23,155.54,155.23,155.54,3299.0
2024-10-21 12:55:00,155.54,155.65,155.54,155.56,1700.0,155.54,155.65,155.54,155.56,1700.0
2024-10-21 13:00:00,155.56,155.97,155.56,155.83,24226.0,155.56,155.97,155.56,155.83,24226.0
2024-10-21 13:05:00,155.84,156.13,155.7,156.09,6675.0,155.84,156.13,155.7,156.09,6675.0
2024-10-21 13:10:00,156.2,156.54,156.2,156.53,8024.0,156.2,156.54,156.2,156.53,8024.0
2024-10-21 13:15:00,156.56,156.78,156.35,156.35,19668.0,156.56,156.78,156.35,156.35,19668.0
2024-10-21 13:20:00,156.31,156.4,156.17,156.17,2459.0,156.31,156.4,156.17,156.17,2459.0
2024-10-21 13:25:00,156.16,156.17,156.16,156.16,130.0,156.16,156.17,156.16,156.16,130.0
2024-10-21 13:30:00,156.05,156.05,155.89,155.89,922.0,156.05,156.05,155.89,155.89,922.0
2024-10-21 13:35:00,155.9,155.91,155.83,155.91,773.0,155.9,155.91,155.83,155.91,773.0
2024-10-21 13:40:00,155.85,155.9,155.69,155.88,5624.0,155.85,155.9,155.69,155.88,5624.0
2024-10-21 13:45:00,155.84,155.85,155.8,155.84,2129.0,155.84,155.85,155.8,155.84,2129.0
2024-10-21 13:50:00,155.87,155.98,155.84,155.98,1415.0,155.87,155.98,155.84,155.98,1415.0
2024-10-21 13:55:00,156.0,156.06,155.91,155.98,2311.0,156.0,156.06,155.91,155.98,2311.0
2024-10-21 14:00:00,155.93,156.04,155.92,156.03,767.0,155.93,156.04,155.92,156.03,767.0
2024-10-21 14:05:00,156.03,156.03,155.69,155.8,3539.0,156.03,156.03,155.69,155.8,3539.0
2024-10-21 14:10:00,155.78,156.18,155.78,156.11,18006.0,155.78,156.18,155.78,156.11,18006.0
2024-10-21 14:15:00,156.13,156.19,156.09,156.1,4217.0,156.13,156.19,156.09,156.1,4217.0
2024-10-21 14:20:00,156.1,156.1,155.73,155.83,10609.0,156.1,156.1,155.73,155.83,10609.0
2024-10-21 14:25:00,155.78,156.01,155.78,155.98,21073.0,155.78,156.01,155.78,155.98,21073.0
2024-10-21 14:30:00,155.97,156.19,155.82,156.11,50992.0,155.97,156.19,155.82,156.11,50992.0
2024-10-21 14:35:00,156.11,156.38,156.1,156.32,4012.0,156.11,156.38,156.1,156.32,4012.0
2024-10-21 14:40:00,156.32,156.5,156.25,156.44,5142.0,156.32,156.5,156.25,156.44,5142.0
2024-10-21 14:45:00,156.44,156.68,156.37,156.68,6717.0,156.44,156.68,156.37,156.68,6717.0
2024-10-21 14:50:00,156.64,156.68,156.51,156.51,3513.0,156.64,156.68,156.51,156.51,3513.0
2024-10-21 14:55:00,156.49,156.75,156.49,156.72,3895.0,156.49,156.75,156.49,156.72,3895.0
2024-10-21 15:00:00,156.72,156.78,156.67,156.71,6570.0,156.72,156.78,156.67,156.71,6570.0
2024-10-21 15:05:00,156.71,156.78,156.5,156.57,7353.0,156.71,156.78,156.5,156.57,7353.0
2024-10-21 15:10:00,156.58,156.85,156.56,156.78,11348.0,156.58,156.85,156.56,156.78,11348.0
2024-10-21 15:15:00,156.79,156.92,156.79,156.86,3991.0,156.79,156.92,156.79,156.86,3991.0
2024-10-21 15:20:00,156.84,156.84,156.52,156.68,5712.0,156.84,156.84,156.52,156.68,5712.0
2024-10-21 15:25:00,156.68,156.81,156.61,156.75,6036.0,156.68,156.81,156.61,156.75,6036.0
2024-10-21 15:30:00,156.71,156.74,156.59,156.59,6390.0,156.71,156.74,156.59,156.59,6390.0
2024-10-21 15:35:00,156.59,156.73,156.59,156.69,5506.0,156.59,156.73,156.59,156.69,5506.0
2024-10-21 15:40:00,156.67,156.75,156.58,156.66,21623.0,156.67,156.75,156.58,156.66,21623.0
2024-10-21 15:45:00,156.66,156.81,156.66,156.8,8524.0,156.66,156.81,156.66,156.8,8524.0
2024-10-21 15:50:00,156.8,156.86,156.54,156.79,26737.0,156.8,156.86,156.54,156.79,26737.0
2024-10-21 15:55:00,156.76,156.93,156.69,156.93,53863.0,156.76,156.93,156.69,156.93,53863.0
2024-10-22 09:30:00,156.99,157.76,156.52,157.66,16459.0,156.99,157.76,156.52,157.66,16459.0
2024-10-22 09:35:00,157.83,158.3,157.82,158.29,7298.0,157.83,158.3,157.82,158.29,7298.0
2024-10-22 09:40:00,158.33,158.34,157.88,158.11,57262.0,158.33,158.34,157.88,158.11,57262.0
2024-10-22 09:45:00,158.05,158.35,157.28,157.28,31801.0,158.05,158.35,157.28,157.28,31801.0
2024-10-22 09:50:00,157.33,157.47,157.06,157.33,3609.0,157.33,157.47,157.06,157.33,3609.0
2024-10-22 09:55:00,157.05,157.59,156.85,157.59,2337.0,157.05,157.59,156.85,157.59,2337.0
2024-10-22 10:00:00,157.6,157.77,157.48,157.63,17222.0,157.6,157.77,157.48,157.63,17222.0
2024-10-22 10:05:00,157.62,157.81,157.5,157.67,4810.0,157.62,157.81,157.5,157.67,4810.0
2024-10-22 10:10:00,157.66,157.8,157.64,157.71,3710.0,157.66,157.8,157.64,157.71,3710.0
2024-10-22 10:15:00,157.72,157.95,157.72,157.91,6192.0,157.72,157.95,157.72,157.91,6192.0
2024-10-22 10:20:00,157.91,158.16,157.72,157.99,6883.0,157.91,158.16,157.72,157.99,6883.0
2024-10-22 10:25:00,157.93,158.26,157.93,158.09,4124.0,157.93,158.26,157.93,158.09,4124.0
2024-10-22 10:30:00,158.14,158.15,158.13,158.15,200.0,158.14,158.15,158.13,158.15,200.0
2024-10-22 10:35:00,158.15,158.15,158.15,158.15,100.0,158.15,158.15,158.15,158.15,100.0
2024-10-22 10:40:00,158.23,158.23,157.68,157.68,8077.0,158.23,158.23,157.68,157.68,8077.0
2024-10-22 10:45:00,157.53,157.63,157.47,157.47,2064.0,157.53,157.63,157.47,157.47,2064.0
2024-10-22 10:50:00,157.62,157.66,157.54,157.62,2496.0,157.62,157.66,157.54,157.62,2496.0
2024-10-22 10:55:00,157.68,157.78,157.64,157.69,1437.0,157.68,157.78,157.64,157.69,1437.0
2024-10-22 11:00:00,157.73,157.76,157.65,157.65,1773.0,157.73,157.76,157.65,157.65,1773.0
2024-10-22 11:05:00,157.65,157.73,157.65,157.71,2906.0,157.65,157.73,157.65,157.71,2906.0
2024-10-22 11:10:00,157.76,157.78,157.41,157.45,4552.0,157.76,157.78,157.41,157.45,4552.0
2024-10-22 11:15:00,157.48,157.66,157.48,157.53,1817.0,157.48,157.66,157.48,157.53,1817.0
2024-10-22 11:20:00,157.55,157.57,157.46,157.5,1402.0,157.55,157.57,157.46,157.5,1402.0
2024-10-22 11:25:00,157.55,157.55,157.23,157.23,3965.0,157.55,157.55,157.23,157.23,3965.0
2024-10-22 11:30:00,157.23,157.24,157.13,157.24,900.0,157.23,157.24,157.13,157.24,900.0
2024-10-22 11:35:00,157.33,157.34,157.17,157.25,4855.0,157.33,157.34,157.17,157.25,4855.0
2024-10-22 11:40:00,157.2,157.31,157.2,157.3,444.0,157.2,157.31,157.2,157.3,444.0
2024-10-22 11:45:00,157.18,157.35,157.18,157.32,1781.0,157.18,157.35,157.18,157.32,1781.0
2024-10-22 11:50:00,157.29,157.29,157.29,157.29,600.0,157.29,157.29,157.29,157.29,600.0
2024-10-22 11:55:00,157.35,157.38,157.29,157.32,1440.0,157.35,157.38,157.29,157.32,1440.0
2024-10-22 12:00:00,157.31,157.33,157.25,157.28,1414.0,157.31,157.33,157.25,157.28,1414.0
2024-10-22 12:05:00,157.28,157.28,157.22,157.24,3212.0,157.28,157.28,157.22,157.24,3212.0
2024-10-22 12:10:00,157.24,157.42,157.21,157.36,4149.0,157.24,157.42,157.21,157.36,4149.0
2024-10-22 12:15:00,157.29,157.42,157.29,157.34,2692.0,157.29,157.42,157.29,157.34,2692.0
2024-10-22 12:20:00,157.3,157.33,157.13,157.14,2841.0,157.3,157.33,157.13,157.14,2841.0
2024-10-22 12:25:00,157.13,157.25,157.07,157.19,3717.0,157.13,157.25,157.07,157.19,3717.0
2024-10-22 12:30:00,157.19,157.39,157.12,157.39,3698.0,157.19,157.39,157.12,157.39,3698.0
2024-10-22 12:35:00,157.38,157.38,157.24,157.25,4115.0,157.38,157.38,157.24,157.25,4115.0
2024-10-22 12:40:00,157.24,157.38,157.14,157.36,4086.0,157.24,157.38,157.14,157.36,4086.0
2024-10-22 12:45:00,157.36,157.52,157.35,157.52,76131.0,157.36,157.52,157.35,157.52,76131.0
2024-10-22 12:50:00,157.63,157.99,157.61,157.99,1600.0,157.63,157.99,157.61,157.99,1600.0
2024-10-22 12:55:00,157.96,158.11,157.92,157.92,5564.0,157.96,158.11,157.92,157.92,5564.0
2024-10-22 13:00:00,157.87,158.33,157.86,158.24,17424.0,157.87,158.33,157.86,158.24,17424.0
2024-10-22 13:05:00,158.24,158.33,157.82,157.88,8136.0,158.24,158.33,157.82,157.88,8136.0
2024-10-22 13:10:00,157.89,158.52,157.83,158.38,25122.0,157.89,158.52,157.83,158.38,25122.0
2024-10-22 13:15:00,158.28,158.41,158.19,158.27,20391.0,158.28,158.41,158.19,158.27,20391.0
2024-10-22 13:20:00,158.21,158.39,158.21,158.28,3494.0,158.21,158.39,158.21,158.28,3494.0
2024-10-22 13:25:00,158.31,158.47,158.17,158.35,4470.0,158.31,158.47,158.17,158.35,4470.0
2024-10-22 13:30:00,158.26,158.32,158.05,158.11,15559.0,158.26,158.32,158.05,158.11,15559.0
2024-10-22 13:35:00,158.12,158.33,157.96,158.26,11409.0,158.12,158.33,157.96,158.26,11409.0
2024-10-22 13:40:00,158.37,158.41,158.3,158.41,7057.0,158.37,158.41,158.3,158.41,7057.0
2024-10-22 13:45:00,158.42,158.62,158.17,158.53,20830.0,158.42,158.62,158.17,158.53,20830.0
2024-10-22 13:50:00,158.45,158.77,158.45,158.77,3150.0,158.45,158.77,158.45,158.77,3150.0
2024-10-22 13:55:00,158.79,159.2,158.77,159.2,6204.0,158.79,159.2,158.77,159.2,6204.0
2024-10-22 14:00:00,159.24,159.43,159.07,159.34,2158.0,159.24,159.43,159.07,159.34,2158.0
2024-10-22 14:05:00,159.41,159.41,159.25,159.32,2294.0,159.41,159.41,159.25,159.32,2294.0
2024-10-22 14:10:00,159.32,159.34,159.05,159.05,3400.0,159.32,159.34,159.05,159.05,3400.0
2024-10-22 14:15:00,158.99,159.08,158.93,159.03,3479.0,158.99,159.08,158.93,159.03,3479.0
2024-10-22 14:20:00,159.06,159.09,158.71,158.96,6091.0,159.06,159.09,158.71,158.96,6091.0
2024-10-22 14:25:00,158.95,159.01,158.91,158.92,2500.0,158.95,159.01,158.91,158.92,2500.0
2024-10-22 14:30:00,158.88,158.98,158.74,158.98,6860.0,158.88,158.98,158.74,158.98,6860.0
2024-10-22 14:35:00,158.92,159.06,158.84,159.06,9087.0,158.92,159.06,158.84,159.06,9087.0
2024-10-22 14:40:00,159.11,159.11,158.73,158.73,5739.0,159.11,159.11,158.73,158.73,5739.0
2024-10-22 14:45:00,158.74,158.74,158.58,158.6,69508.0,158.74,158.74,158.58,158.6,69508.0
2024-10-22 14:50:00,158.63,159.23,158.63,159.17,7800.0,158.63,159.23,158.63,159.17,7800.0
2024-10-22 14:55:00,159.18,159.32,158.97,159.09,14016.0,159.18,159.32,158.97,159.09,14016.0
2024-10-22 15:00:00,159.13,159.4,159.12,159.34,3607.0,159.13,159.4,159.12,159.34,3607.0
2024-10-22 15:05:00,159.4,159.48,159.36,159.45,3336.0,159.4,159.48,159.36,159.45,3336.0
2024-10-22 15:10:00,159.47,159.48,159.19,159.36,5293.0,159.47,159.48,159.19,159.36,5293.0
2024-10-22 15:15:00,159.36,159.77,159.34,159.76,27703.0,159.36,159.77,159.34,159.76,27703.0
2024-10-22 15:20:00,159.68,159.85,159.66,159.74,25016.0,159.68,159.85,159.66,159.74,25016.0
2024-10-22 15:25:00,159.7,159.73,159.43,159.43,28247.0,159.7,159.73,159.43,159.43,28247.0
2024-10-22 15:30:00,159.47,160.02,159.46,159.71,75333.0,159.47,160.02,159.46,159.71,75333.0
2024-10-22 15:35:00,159.66,160.14,159.66,160.09,20561.0,159.66,160.14,159.66,160.09,20561.0
2024-10-22 15:40:00,160.06,160.23,160.02,160.17,21289.0,160.06,160.23,160.02,160.17,21289.0
2024-10-22 15:45:00,160.22,160.31,160.15,160.15,25420.0,160.22,160.31,160.15,160.15,25420.0
2024-10-22 15:50:00,160.03,160.16,159.82,160.13,29382.0,160.03,160.16,159.82,160.13,29382.0
2024-10-22 15:55:00,160.09,160.2,159.94,160.02,117051.0,160.09,160.2,159.94,160.02,117051.0
2024-10-23 09:30:00,160.0,160.95,159.99,160.91,33560.0,160.0,160.95,159.99,160.91,33560.0
2024-10-23 09:35:00,160.67,160.97,160.2,160.66,51923.0,160.67,160.97,160.2,160.66,51923.0
2024-10-23 09:40:00,160.5,160.69,160.1,160.12,19660.0,160.5,160.69,160.1,160.12,19660.0
2024-10-23 09:45:00,160.2,160.32,159.96,160.09,8425.0,160.2,160.32,159.96,160.09,8425.0
2024-10-23 09:50:00,160.26,160.58,160.11,160.15,5877.0,160.26,160.58,160.11,160.15,5877.0
2024-10-23 09:55:00,160.17,160.17,159.94,160.05,4603.0,160.17,160.17,159.94,160.05,4603.0
2024-10-23 10:00:00,160.05,160.05,159.35,159.36,12278.0,160.05,160.05,159.35,159.36,12278.0
2024-10-23 10:05:00,159.34,159.77,159.23,159.77,1421.0,159.34,159.77,159.23,159.77,1421.0
2024-10-23 10:10:00,159.7,160.56,159.66,160.56,26190.0,159.7,160.56,159.66,160.56,26190.0
2024-10-23 10:15:00,160.44,160.56,160.11,160.43,60764.0,160.44,160.56,160.11,160.43,60764.0
2024-10-23 10:20:00,160.33,160.71,160.29,160.41,6166.0,160.33,160.71,160.29,160.41,6166.0
2024-10-23 10:25:00,160.34,160.62,160.29,160.61,5321.0,160.34,160.62,160.29,160.61,5321.0
2024-10-23 10:30:00,160.62,160.77,160.51,160.77,6766.0,160.62,160.77,160.51,160.77,6766.0
2024-10-23 10:35:00,160.77,160.8,160.63,160.74,4726.0,160.77,160.8,160.63,160.74,4726.0
2024-10-23 10:40:00,160.73,161.14,160.72,161.14,3463.0,160.73,161.14,160.72,161.14,3463.0
2024-10-23 10:45:00,161.13,161.29,160.98,160.98,6829.0,161.13,161.29,160.98,160.98,6829.0
2024-10-23 10:50:00,161.03,161.08,160.72,160.72,5828.0,161.03,161.08,160.72,160.72,5828.0
2024-10-23 10:55:00,160.83,160.94,160.82,160.88,3242.0,160.83,160.94,160.82,160.88,3242.0
2024-10-23 11:00:00,160.89,160.97,160.76,160.78,3828.0,160.89,160.97,160.76,160.78,3828.0
2024-10-23 11:05:00,160.68,160.69,160.48,160.5,3034.0,160.68,160.69,160.48,160.5,3034.0
2024-10-23 11:10:00,160.41,160.47,159.81,160.05,6923.0,160.41,160.47,159.81,160.05,6923.0
2024-10-23 11:15:00,160.06,160.14,160.02,160.1,1853.0,160.06,160.14,160.02,160.1,1853.0
2024-10-23 11:20:00,160.19,160.37,160.1,160.24,4829.0,160.19,160.37,160.1,160.24,4829.0
2024-10-23 11:25:00,160.28,160.51,160.2,160.27,14945.0,160.28,160.51,160.2,160.27,14945.0
2024-10-23 11:30:00,160.26,160.26,160.24,160.26,1200.0,160.26,160.26,160.24,160.26,1200.0
2024-10-23 11:35:00,160.34,160.55,160.34,160.55,1562.0,160.34,160.55,160.34,160.55,1562.0
2024-10-23 11:40:00,160.6,160.6,160.37,160.44,7128.0,160.6,160.6,160.37,160.44,7128.0
2024-10-23 11:45:00,160.53,160.56,160.49,160.52,1300.0,160.53,160.56,160.49,160.52,1300.0
2024-10-23 11:50:00,160.61,160.73,160.61,160.66,5173.0,160.61,160.73,160.61,160.66,5173.0
2024-10-23 11:55:00,160.66,160.74,160.66,160.73,1273.0,160.66,160.74,160.66,160.73,1273.0
2024-10-23 12:00:00,160.72,160.72,160.39,160.4,4628.0,160.72,160.72,160.39,160.4,4628.0
2024-10-23 12:05:00,160.47,160.49,160.32,160.43,2395.0,160.47,160.49,160.32,160.43,2395.0
2024-10-23 12:10:00,160.39,160.4,160.3,160.36,4039.0,160.39,160.4,160.3,160.36,4039.0
2024-10-23 12:15:00,160.36,160.52,160.35,160.45,3675.0,160.36,160.52,160.35,160.45,3675.0
2024-10-23 12:20:00,160.46,160.51,160.42,160.47,3147.0,160.46,160.51,160.42,160.47,3147.0
2024-10-23 12:25:00,160.47,160.47,160.33,160.42,4001.0,160.47,160.47,160.33,160.42,4001.0
2024-10-23 12:30:00,160.42,160.42,160.24,160.29,2973.0,160.42,160.42,160.24,160.29,2973.0
2024-10-23 12:35:00,160.29,160.38,160.28,160.33,1100.0,160.29,160.38,160.28,160.33,1100.0
2024-10-23 12:40:00,160.41,160.5,160.38,160.47,1600.0,160.41,160.5,160.38,160.47,1600.0
2024-10-23 12:45:00,160.48,160.61,160.45,160.57,2611.0,160.48,160.61,160.45,160.57,2611.0
2024-10-23 12:50:00,160.57,160.58,160.48,160.49,3859.0,160.57,160.58,160.48,160.49,3859.0
2024-10-23 12:55:00,160.53,160.57,160.45,160.57,1630.0,160.53,160.57,160.45,160.57,1630.0
2024-10-23 13:00:00,160.5,160.52,160.31,160.36,5916.0,160.5,160.52,160.31,160.36,5916.0
2024-10-23 13:05:00,160.43,160.48,160.39,160.4,2448.0,160.43,160.48,160.39,160.4,2448.0
2024-10-23 13:10:00,160.3,160.49,160.28,160.28,7966.0,160.3,160.49,160.28,160.28,7966.0
2024-10-23 13:15:00,160.28,160.46,160.28,160.46,3148.0,160.28,160.46,160.28,160.46,3148.0
2024-10-23 13:20:00,160.49,160.51,160.35,160.5,9699.0,160.49,160.51,160.35,160.5,9699.0
2024-10-23 13:25:00,160.41,160.71,160.41,160.62,3940.0,160.41,160.71,160.41,160.62,3940.0
2024-10-23 13:30:00,160.67,160.7,160.55,160.56,6425.0,160.67,160.7,160.55,160.56,6425.0
2024-10-23 13:35:00,160.55,160.62,160.46,160.55,1300.0,160.55,160.62,160.46,160.55,1300.0
2024-10-23 13:40:00,160.55,160.64,160.36,160.36,4917.0,160.55,160.64,160.36,160.36,4917.0
2024-10-23 13:45:00,160.35,160.61,160.35,160.55,3751.0,160.35,160.61,160.35,160.55,3751.0
2024-10-23 13:50:00,160.63,160.63,160.33,160.37,7531.0,160.63,160.63,160.33,160.37,7531.0
2024-10-23 13:55:00,160.34,160.52,160.26,160.5,6196.0,160.34,160.52,160.26,160.5,6196.0
2024-10-23 14:00:00,160.45,160.75,160.44,160.58,6518.0,160.45,160.75,160.44,160.58,6518.0
2024-10-23 14:05:00,160.51,160.57,160.4,160.49,3406.0,160.51,160.57,160.4,160.49,3406.0
2024-10-23 14:10:00,160.47,160.47,160.23,160.25,5890.0,160.47,160.47,160.23,160.25,5890.0
2024-10-23 14:15:00,160.3,160.36,160.15,160.2,12230.0,160.3,160.36,160.15,160.2,12230.0
2024-10-23 14:20:00,160.15,160.29,160.05,160.28,6642.0,160.15,160.29,160.05,160.28,6642.0
2024-10-23 14:25:00,160.15,160.48,160.14,160.39,8275.0,160.15,160.48,160.14,160.39,8275.0
2024-10-23 14:30:00,160.38,160.77,160.36,160.77,14680.0,160.38,160.77,160.36,160.77,14680.0
2024-10-23 14:35:00,160.69,161.04,160.69,160.92,5269.0,160.69,161.04,160.69,160.92,5269.0
2024-10-23 14:40:00,160.92,161.04,160.81,160.96,5740.0,160.92,161.04,160.81,160.96,5740.0
2024-10-23 14:45:00,160.91,161.03,160.7,160.7,5332.0,160.91,161.03,160.7,160.7,5332.0
2024-10-23 14:50:00,160.72,160.91,160.59,160.83,20059.0,160.72,160.91,160.59,160.83,20059.0
2024-10-23 14:55:00,160.81,160.92,160.76,160.89,5487.0,160.81,160.92,160.76,160.89,5487.0
2024-10-23 15:00:00,160.89,161.14,160.84,161.04,5822.0,160.89,161.14,160.84,161.04,5822.0
2024-10-23 15:05:00,161.04,161.06,160.93,160.95,7079.0,161.04,161.06,160.93,160.95,7079.0
2024-10-23 15:10:00,161.0,161.16,160.73,161.03,21650.0,161.0,161.16,160.73,161.03,21650.0
2024-10-23 15:15:00,161.03,161.17,160.82,160.83,24471.0,161.03,161.17,160.82,160.83,24471.0
2024-10-23 15:20:00,160.78,160.95,160.61,160.83,40859.0,160.78,160.95,160.61,160.83,40859.0
2024-10-23 15:25:00,160.8,160.84,160.67,160.77,22054.0,160.8,160.84,160.67,160.77,22054.0
2024-10-23 15:30:00,160.72,160.8,160.62,160.8,13252.0,160.72,160.8,160.62,160.8,13252.0
2024-10-23 15:35:00,160.78,160.84,160.61,160.82,14562.0,160.78,160.84,160.61,160.82,14562.0
2024-10-23 15:40:00,160.78,160.83,160.77,160.8,22205.0,160.78,160.83,160.77,160.8,22205.0
2024-10-23 15:45:00,160.79,160.81,160.67,160.72,22453.0,160.79,160.81,160.67,160.72,22453.0
2024-10-23 15:50:00,160.69,161.1,160.64,160.69,58359.0,160.69,161.1,160.64,160.69,58359.0
2024-10-23 15:55:00,160.69,161.15,160.66,161.01,108565.0,160.69,161.15,160.66,161.01,108565.0
2024-10-24 09:30:00,161.62,162.28,161.54,162.27,18642.0,161.62,162.28,161.54,162.27,18642.0
2024-10-24 09:35:00,162.35,162.36,161.88,162.36,14161.0,162.35,162.36,161.88,162.36,14161.0
2024-10-24 09:40:00,162.26,162.71,162.21,162.67,19525.0,162.26,162.71,162.21,162.67,19525.0
2024-10-24 09:45:00,162.38,162.48,162.0,162.05,8522.0,162.38,162.48,162.0,162.05,8522.0
2024-10-24 09:50:00,162.13,162.45,162.1,162.45,2778.0,162.13,162.45,162.1,162.45,2778.0
2024-10-24 09:55:00,162.47,163.07,162.46,162.69,13265.0,162.47,163.07,162.46,162.69,13265.0
2024-10-24 10:00:00,162.7,162.73,161.92,162.01,9811.0,162.7,162.73,161.92,162.01,9811.0
2024-10-24 10:05:00,162.09,162.26,161.99,162.01,2857.0,162.09,162.26,161.99,162.01,2857.0
2024-10-24 10:10:00,162.05,162.08,161.91,161.91,1750.0,162.05,162.08,161.91,161.91,1750.0
2024-10-24 10:15:00,162.11,162.23,161.94,162.2,5652.0,162.11,162.23,161.94,162.2,5652.0
2024-10-24 10:20:00,162.24,162.24,162.0,162.13,6422.0,162.24,162.24,162.0,162.13,6422.0
2024-10-24 10:25:00,162.21,162.24,161.99,162.13,4458.0,162.21,162.24,161.99,162.13,4458.0
2024-10-24 10:30:00,162.13,162.41,162.13,162.39,2236.0,162.13,162.41,162.13,162.39,2236.0
2024-10-24 10:35:00,162.39,162.54,162.31,162.31,6232.0,162.39,162.54,162.31,162.31,6232.0
2024-10-24 10:40:00,162.27,162.34,162.02,162.02,2441.0,162.27,162.34,162.02,162.02,2441.0
2024-10-24 10:45:00,162.0,162.12,161.7,162.0,8244.0,162.0,162.12,161.7,162.0,8244.0
2024-10-24 10:50:00,162.0,162.07,161.79,162.05,2847.0,162.0,162.07,161.79,162.05,2847.0
2024-10-24 10:55:00,162.01,162.01,161.88,161.96,1599.0,162.01,162.01,161.88,161.96,1599.0
2024-10-24 11:00:00,161.96,161.96,161.48,161.49,8785.0,161.96,161.96,161.48,161.49,8785.0
2024-10-24 11:05:00,161.52,161.52,161.18,161.38,6058.0,161.52,161.52,161.18,161.38,6058.0
2024-10-24 11:10:00,161.43,161.43,161.24,161.28,5950.0,161.43,161.43,161.24,161.28,5950.0
2024-10-24 11:15:00,161.31,161.37,161.19,161.28,4774.0,161.31,161.37,161.19,161.28,4774.0
2024-10-24 11:20:00,161.3,161.37,160.83,160.83,4780.0,161.3,161.37,160.83,160.83,4780.0
2024-10-24 11:25:00,160.95,161.0,160.62,160.68,4993.0,160.95,161.0,160.62,160.68,4993.0
2024-10-24 11:30:00,160.63,160.82,160.61,160.8,5832.0,160.63,160.82,160.61,160.8,5832.0
2024-10-24 11:35:00,160.75,160.78,160.67,160.69,6256.0,160.75,160.78,160.67,160.69,6256.0
2024-10-24 11:40:00,160.64,160.67,160.48,160.53,3982.0,160.64,160.67,160.48,160.53,3982.0
2024-10-24 11:45:00,160.58,160.58,160.0,160.06,2936.0,160.58,160.58,160.0,160.06,2936.0
2024-10-24 11:50:00,160.16,160.46,160.16,160.46,3350.0,160.16,160.46,160.16,160.46,3350.0
2024-10-24 11:55:00,160.52,160.64,160.52,160.64,2552.0,160.52,160.64,160.52,160.64,2552.0
2024-10-24 12:00:00,160.73,160.82,160.65,160.65,2651.0,160.73,160.82,160.65,160.65,2651.0
2024-10-24 12:05:00,160.56,160.57,160.38,160.43,1551.0,160.56,160.57,160.38,160.43,1551.0
2024-10-24 12:10:00,160.49,160.74,160.44,160.7,8160.0,160.49,160.74,160.44,160.7,8160.0
2024-10-24 12:15:00,160.75,160.78,160.68,160.77,1961.0,160.75,160.78,160.68,160.77,1961.0
2024-10-24 12:20:00,160.75,160.92,160.74,160.8,700.0,160.75,160.92,160.74,160.8,700.0
2024-10-24 12:25:00,160.8,161.02,160.8,161.02,1115.0,160.8,161.02,160.8,161.02,1115.0
2024-10-24 12:30:00,161.1,161.15,161.08,161.15,883.0,161.1,161.15,161.08,161.15,883.0
2024-10-24 12:35:00,161.15,161.55,161.14,161.53,15369.0,161.15,161.55,161.14,161.53,15369.0
2024-10-24 12:40:00,161.48,161.54,161.38,161.5,4479.0,161.48,161.54,161.38,161.5,4479.0
2024-10-24 12:45:00,161.48,161.5,161.37,161.48,2595.0,161.48,161.5,161.37,161.48,2595.0
2024-10-24 12:50:00,161.54,161.57,161.54,161.56,500.0,161.54,161.57,161.54,161.56,500.0
2024-10-24 12:55:00,161.56,161.57,161.37,161.41,5442.0,161.56,161.57,161.37,161.41,5442.0
2024-10-24 13:00:00,161.48,161.56,161.36,161.5,3947.0,161.48,161.56,161.36,161.5,3947.0
2024-10-24 13:05:00,161.53,161.65,161.46,161.46,2120.0,161.53,161.65,161.46,161.46,2120.0
2024-10-24 13:10:00,161.62,161.63,161.43,161.43,3507.0,161.62,161.63,161.43,161.43,3507.0
2024-10-24 13:15:00,161.42,161.45,161.05,161.19,3835.0,161.42,161.45,161.05,161.19,3835.0
2024-10-24 13:20:00,161.17,161.28,161.15,161.24,654.0,161.17,161.28,161.15,161.24,654.0
2024-10-24 13:25:00,161.24,161.31,161.23,161.31,1239.0,161.24,161.31,161.23,161.31,1239.0
2024-10-24 13:30:00,161.26,161.34,161.14,161.14,3679.0,161.26,161.34,161.14,161.14,3679.0
2024-10-24 13:35:00,161.14,161.19,161.05,161.14,2369.0,161.14,161.19,161.05,161.14,2369.0
2024-10-24 13:40:00,161.2,161.23,161.13,161.14,3201.0,161.2,161.23,161.13,161.14,3201.0
2024-10-24 13:45:00,161.13,161.15,160.72,160.74,5910.0,161.13,161.15,160.72,160.74,5910.0
2024-10-24 13:50:00,160.82,160.94,160.82,160.89,1400.0,160.82,160.94,160.82,160.89,1400.0
2024-10-24 13:55:00,160.89,160.92,160.83,160.89,2167.0,160.89,160.92,160.83,160.89,2167.0
2024-10-24 14:00:00,160.82,160.89,160.75,160.89,2303.0,160.82,160.89,160.75,160.89,2303.0
2024-10-24 14:05:00,160.95,161.0,160.9,160.99,1944.0,160.95,161.0,160.9,160.99,1944.0
2024-10-24 14:10:00,160.92,160.98,160.86,160.9,1400.0,160.92,160.98,160.86,160.9,1400.0
2024-10-24 14:15:00,160.9,160.9,160.73,160.78,2426.0,160.9,160.9,160.73,160.78,2426.0
2024-10-24 14:20:00,160.72,160.76,160.62,160.62,1833.0,160.72,160.76,160.62,160.62,1833.0
2024-10-24 14:25:00,160.66,160.66,160.49,160.59,3159.0,160.66,160.66,160.49,160.59,3159.0
2024-10-24 14:30:00,160.61,160.61,160.45,160.48,2965.0,160.61,160.61,160.45,160.48,2965.0
2024-10-24 14:35:00,160.44,160.55,160.29,160.37,3462.0,160.44,160.55,160.29,160.37,3462.0
2024-10-24 14:40:00,160.36,160.47,160.36,160.47,1900.0,160.36,160.47,160.36,160.47,1900.0
2024-10-24 14:45:00,160.48,160.51,160.44,160.45,1564.0,160.48,160.51,160.44,160.45,1564.0
2024-10-24 14:50:00,160.5,160.54,160.47,160.5,4037.0,160.5,160.54,160.47,160.5,4037.0
2024-10-24 14:55:00,160.47,160.48,160.33,160.33,5724.0,160.47,160.48,160.33,160.33,5724.0
2024-10-24 15:00:00,160.26,160.34,159.97,159.97,4701.0,160.26,160.34,159.97,159.97,4701.0
2024-10-24 15:05:00,159.96,160.54,159.96,160.5,30694.0,159.96,160.54,159.96,160.5,30694.0
2024-10-24 15:10:00,160.52,160.91,160.51,160.81,7983.0,160.52,160.91,160.51,160.81,7983.0
2024-10-24 15:15:00,160.81,160.95,160.79,160.88,2917.0,160.81,160.95,160.79,160.88,2917.0
2024-10-24 15:20:00,160.83,161.07,160.82,161.02,9853.0,160.83,161.07,160.82,161.02,9853.0
2024-10-24 15:25:00,161.08,161.41,161.04,161.41,24390.0,161.08,161.41,161.04,161.41,24390.0
2024-10-24 15:30:00,161.36,161.59,161.24,161.55,17156.0,161.36,161.59,161.24,161.55,17156.0
2024-10-24 15:35:00,161.57,161.68,161.46,161.51,19310.0,161.57,161.68,161.46,161.51,19310.0
2024-10-24 15:40:00,161.5,161.57,161.38,161.46,13239.0,161.5,161.57,161.38,161.46,13239.0
2024-10-24 15:45:00,161.44,161.85,161.42,161.72,35166.0,161.44,161.85,161.42,161.72,35166.0
2024-10-24 15:50:00,161.68,161.84,161.26,161.28,47048.0,161.68,161.84,161.26,161.28,47048.0
2024-10-24 15:55:00,161.28,161.42,161.17,161.29,78910.0,161.28,161.42,161.17,161.29,78910.0
2024-10-25 09:30:00,162.4,163.13,162.39,162.6,10980.0,162.4,163.13,162.39,162.6,10980.0
2024-10-25 09:35:00,162.47,162.79,162.41,162.77,1523.0,162.47,162.79,162.41,162.77,1523.0
2024-10-25 09:40:00,162.76,163.16,162.54,163.16,8137.0,162.76,163.16,162.54,163.16,8137.0
2024-10-25 09:45:00,163.28,163.66,163.16,163.42,5742.0,163.28,163.66,163.16,163.42,5742.0
2024-10-25 09:50:00,163.36,163.5,163.36,163.46,1360.0,163.36,163.5,163.36,163.46,1360.0
2024-10-25 09:55:00,163.46,163.61,163.23,163.3,4672.0,163.46,163.61,163.23,163.3,4672.0
2024-10-25 10:00:00,163.35,163.85,163.35,163.78,1700.0,163.35,163.85,163.35,163.78,1700.0
2024-10-25 10:05:00,163.79,163.79,163.25,163.31,5495.0,163.79,163.79,163.25,163.31,5495.0
2024-10-25 10:10:00,163.19,163.47,163.19,163.45,1708.0,163.19,163.47,163.19,163.45,1708.0
2024-10-25 10:15:00,163.38,163.38,163.08,163.23,3755.0,163.38,163.38,163.08,163.23,3755.0
2024-10-25 10:20:00,163.53,163.7,163.5,163.52,1000.0,163.53,163.7,163.5,163.52,1000.0
2024-10-25 10:25:00,163.49,163.57,163.21,163.31,2859.0,163.49,163.57,163.21,163.31,2859.0
2024-10-25 10:30:00,163.35,163.51,163.26,163.27,4436.0,163.35,163.51,163.26,163.27,4436.0
2024-10-25 10:35:00,163.13,163.16,162.98,162.99,2777.0,163.13,163.16,162.98,162.99,2777.0
2024-10-25 10:40:00,163.15,163.2,162.91,163.13,2524.0,163.15,163.2,162.91,163.13,2524.0
2024-10-25 10:45:00,163.02,163.19,162.95,163.19,1300.0,163.02,163.19,162.95,163.19,1300.0
2024-10-25 10:50:00,163.11,163.18,163.03,163.09,2490.0,163.11,163.18,163.03,163.09,2490.0
2024-10-25 10:55:00,163.06,163.16,162.82,162.99,3111.0,163.06,163.16,162.82,162.99,3111.0
2024-10-25 11:00:00,162.88,162.88,162.82,162.82,300.0,162.88,162.88,162.82,162.82,300.0
2024-10-25 11:05:00,162.89,163.07,162.74,162.81,5686.0,162.89,163.07,162.74,162.81,5686.0
2024-10-25 11:10:00,162.7,162.77,162.66,162.74,1200.0,162.7,162.77,162.66,162.74,1200.0
2024-10-25 11:15:00,162.76,162.79,162.69,162.74,600.0,162.76,162.79,162.69,162.74,600.0
2024-10-25 11:20:00,162.63,162.77,162.6,162.61,5673.0,162.63,162.77,162.6,162.61,5673.0
2024-10-25 11:25:00,162.7,162.89,162.7,162.71,4364.0,162.7,162.89,162.7,162.71,4364.0
2024-10-25 11:30:00,162.71,162.82,162.7,162.72,900.0,162.71,162.82,162.7,162.72,900.0
2024-10-25 11:35:00,162.71,162.91,162.61,162.81,2920.0,162.71,162.91,162.61,162.81,2920.0
2024-10-25 11:40:00,162.8,162.89,162.7,162.75,1800.0,162.8,162.89,162.7,162.75,1800.0
2024-10-25 11:45:00,162.68,162.99,162.68,162.99,1751.0,162.68,162.99,162.68,162.99,1751.0
2024-10-25 11:50:00,163.02,163.02,162.8,162.8,1405.0,163.02,163.02,162.8,162.8,1405.0
2024-10-25 11:55:00,162.88,162.91,162.77,162.77,2029.0,162.88,162.91,162.77,162.77,2029.0
2024-10-25 12:00:00,162.75,162.78,162.5,162.61,3537.0,162.75,162.78,162.5,162.61,3537.0
2024-10-25 12:05:00,162.66,162.79,162.62,162.74,1700.0,162.66,162.79,162.62,162.74,1700.0
2024-10-25 12:10:00,162.82,162.83,162.7,162.75,5659.0,162.82,162.83,162.7,162.75,5659.0
2024-10-25 12:15:00,162.72,162.74,162.62,162.67,2481.0,162.72,162.74,162.62,162.67,2481.0
2024-10-25 12:20:00,162.63,162.67,162.62,162.67,600.0,162.63,162.67,162.62,162.67,600.0
2024-10-25 12:25:00,162.71,162.91,162.68,162.91,3249.0,162.71,162.91,162.68,162.91,3249.0
2024-10-25 12:30:00,162.92,163.08,162.56,162.89,10778.0,162.92,163.08,162.56,162.89,10778.0
2024-10-25 12:35:00,162.88,163.14,162.84,163.14,4387.0,162.88,163.14,162.84,163.14,4387.0
2024-10-25 12:40:00,163.16,163.19,163.0,163.16,9891.0,163.16,163.19,163.0,163.16,9891.0
2024-10-25 12:45:00,163.07,163.12,162.9,162.96,7982.0,163.07,163.12,162.9,162.96,7982.0
2024-10-25 12:50:00,162.93,163.03,162.85,163.0,2313.0,162.93,163.03,162.85,163.0,2313.0
2024-10-25 12:55:00,162.99,163.16,162.99,163.08,3662.0,162.99,163.16,162.99,163.08,3662.0
2024-10-25 13:00:00,163.07,163.1,162.96,163.03,1619.0,163.07,163.1,162.96,163.03,1619.0
2024-10-25 13:05:00,163.06,163.08,162.96,163.03,3092.0,163.06,163.08,162.96,163.03,3092.0
2024-10-25 13:10:00,163.03,163.03,162.46,162.56,4996.0,163.03,163.03,162.46,162.56,4996.0
2024-10-25 13:15:00,162.55,162.55,162.46,162.55,600.0,162.55,162.55,162.46,162.55,600.0
2024-10-25 13:20:00,162.46,162.47,162.35,162.41,1900.0,162.46,162.47,162.35,162.41,1900.0
2024-10-25 13:25:00,162.45,162.45,162.29,162.29,1384.0,162.45,162.45,162.29,162.29,1384.0
2024-10-25 13:30:00,162.28,162.32,162.0,162.0,2830.0,162.28,162.32,162.0,162.0,2830.0
2024-10-25 13:35:00,161.96,162.1,161.96,162.02,4700.0,161.96,162.1,161.96,162.02,4700.0
2024-10-25 13:40:00,162.05,162.05,161.77,161.83,3115.0,162.05,162.05,161.77,161.83,3115.0
2024-10-25 13:45:00,161.88,162.17,161.86,162.09,2907.0,161.88,162.17,161.86,162.09,2907.0
2024-10-25 13:50:00,162.08,162.19,162.06,162.1,1727.0,162.08,162.19,162.06,162.1,1727.0
2024-10-25 13:55:00,162.02,162.06,161.59,161.59,2679.0,162.02,162.06,161.59,161.59,2679.0
2024-10-25 14:00:00,161.64,161.67,161.3,161.47,2240.0,161.64,161.67,161.3,161.47,2240.0
2024-10-25 14:05:00,161.47,161.5,161.35,161.37,1607.0,161.47,161.5,161.35,161.37,1607.0
2024-10-25 14:10:00,161.35,161.54,161.35,161.54,2646.0,161.35,161.54,161.35,161.54,2646.0
2024-10-25 14:15:00,161.56,161.8,161.56,161.8,4025.0,161.56,161.8,161.56,161.8,4025.0
2024-10-25 14:20:00,161.81,161.92,161.81,161.81,1351.0,161.81,161.92,161.81,161.81,1351.0
2024-10-25 14:25:00,161.81,162.07,161.81,162.05,2100.0,161.81,162.07,161.81,162.05,2100.0
2024-10-25 14:30:00,162.0,162.02,161.87,161.92,3190.0,162.0,162.02,161.87,161.92,3190.0
2024-10-25 14:35:00,161.91,162.12,161.89,162.02,4298.0,161.91,162.12,161.89,162.02,4298.0
2024-10-25 14:40:00,162.02,162.11,161.94,162.0,1222.0,162.02,162.11,161.94,162.0,1222.0
2024-10-25 14:45:00,161.99,162.08,161.82,161.82,4275.0,161.99,162.08,161.82,161.82,4275.0
2024-10-25 14:50:00,161.84,161.85,161.68,161.75,3039.0,161.84,161.85,161.68,161.75,3039.0
2024-10-25 14:55:00,161.74,161.77,161.63,161.72,2538.0,161.74,161.77,161.63,161.72,2538.0
2024-10-25 15:00:00,161.67,161.73,161.54,161.61,4268.0,161.67,161.73,161.54,161.61,4268.0
2024-10-25 15:05:00,161.64,161.64,161.38,161.45,8464.0,161.64,161.64,161.38,161.45,8464.0
2024-10-25 15:10:00,161.43,161.45,161.21,161.21,4176.0,161.43,161.45,161.21,161.21,4176.0
2024-10-25 15:15:00,161.22,161.24,161.15,161.21,6500.0,161.22,161.24,161.15,161.21,6500.0
2024-10-25 15:20:00,161.25,161.38,161.21,161.22,6469.0,161.25,161.38,161.21,161.22,6469.0
2024-10-25 15:25:00,161.22,161.5,161.21,161.5,7733.0,161.22,161.5,161.21,161.5,7733.0
2024-10-25 15:30:00,161.52,161.86,161.49,161.78,7418.0,161.52,161.86,161.49,161.78,7418.0
2024-10-25 15:35:00,161.78,161.94,161.54,161.8,38184.0,161.78,161.94,161.54,161.8,38184.0
2024-10-25 15:40:00,161.78,162.07,161.77,161.99,10858.0,161.78,162.07,161.77,161.99,10858.0
2024-10-25 15:45:00,161.99,162.06,161.89,162.01,15123.0,161.99,162.06,161.89,162.01,15123.0
2024-10-25 15:50:00,161.97,162.04,161.71,161.8,29074.0,161.97,162.04,161.71,161.8,29074.0
2024-10-25 15:55:00,161.81,161.91,161.62,161.74,78437.0,161.81,161.91,161.62,161.74,78437.0
2024-10-28 09:30:00,162.0,162.14,161.07,161.93,28080.0,162.0,162.14,161.07,161.93,28080.0
2024-10-28 09:35:00,161.93,161.97,161.75,161.86,8723.0,161.93,161.97,161.75,161.86,8723.0
2024-10-28 09:40:00,161.75,161.86,161.64,161.8,8695.0,161.75,161.86,161.64,161.8,8695.0
2024-10-28 09:45:00,161.81,161.92,161.63,161.77,9443.0,161.81,161.92,161.63,161.77,9443.0
2024-10-28 09:50:00,161.77,161.87,161.74,161.75,5875.0,161.77,161.87,161.74,161.75,5875.0
2024-10-28 09:55:00,161.78,161.9,161.3,161.32,5970.0,161.78,161.9,161.3,161.32,5970.0
2024-10-28 10:00:00,161.39,161.43,160.75,160.86,8798.0,161.39,161.43,160.75,160.86,8798.0
2024-10-28 10:05:00,160.9,161.17,160.78,161.17,11143.0,160.9,161.17,160.78,161.17,11143.0
2024-10-28 10:10:00,161.14,161.21,161.02,161.06,3926.0,161.14,161.21,161.02,161.06,3926.0
2024-10-28 10:15:00,161.05,161.63,160.99,161.58,9295.0,161.05,161.63,160.99,161.58,9295.0
2024-10-28 10:20:00,161.58,161.65,161.5,161.55,2252.0,161.58,161.65,161.5,161.55,2252.0
2024-10-28 10:25:00,161.56,161.64,161.4,161.4,12060.0,161.56,161.64,161.4,161.4,12060.0
2024-10-28 10:30:00,161.41,161.59,161.37,161.53,8507.0,161.41,161.59,161.37,161.53,8507.0
2024-10-28 10:35:00,161.55,161.79,161.55,161.68,3343.0,161.55,161.79,161.55,161.68,3343.0
2024-10-28 10:40:00,161.67,161.8,161.61,161.66,4710.0,161.67,161.8,161.61,161.66,4710.0
2024-10-28 10:45:00,161.66,161.77,161.53,161.65,7543.0,161.66,161.77,161.53,161.65,7543.0
2024-10-28 10:50:00,161.59,161.6,161.36,161.36,2156.0,161.59,161.6,161.36,161.36,2156.0
2024-10-28 10:55:00,161.4,161.41,161.0,161.08,6699.0,161.4,161.41,161.0,161.08,6699.0
2024-10-28 11:00:00,161.13,161.14,160.76,161.0,4312.0,161.13,161.14,160.76,161.0,4312.0
2024-10-28 11:05:00,160.97,161.09,160.92,160.98,4247.0,160.97,161.09,160.92,160.98,4247.0
2024-10-28 11:10:00,160.97,161.25,160.96,161.19,3066.0,160.97,161.25,160.96,161.19,3066.0
2024-10-28 11:15:00,161.1,161.11,160.75,160.75,2484.0,161.1,161.11,160.75,160.75,2484.0
2024-10-28 11:20:00,160.82,161.0,160.76,161.0,4601.0,160.82,161.0,160.76,161.0,4601.0
2024-10-28 11:25:00,161.0,161.07,160.92,161.02,6664.0,161.0,161.07,160.92,161.02,6664.0
2024-10-28 11:30:00,161.02,161.03,160.73,160.73,4051.0,161.02,161.03,160.73,160.73,4051.0
2024-10-28 11:35:00,160.67,160.67,160.52,160.59,6721.0,160.67,160.67,160.52,160.59,6721.0
2024-10-28 11:40:00,160.51,160.51,160.35,160.35,2564.0,160.51,160.51,160.35,160.35,2564.0
2024-10-28 11:45:00,160.39,160.47,160.37,160.47,300.0,160.39,160.47,160.37,160.47,300.0
2024-10-28 11:50:00,160.47,160.7,160.15,160.31,17981.0,160.47,160.7,160.15,160.31,17981.0
2024-10-28 11:55:00,160.17,160.31,160.14,160.22,3808.0,160.17,160.31,160.14,160.22,3808.0
2024-10-28 12:00:00,160.12,160.24,160.0,160.24,2182.0,160.12,160.24,160.0,160.24,2182.0
2024-10-28 12:05:00,160.17,160.77,160.16,160.66,7228.0,160.17,160.77,160.16,160.66,7228.0
2024-10-28 12:10:00,160.71,161.03,160.71,160.94,6325.0,160.71,161.03,160.71,160.94,6325.0
2024-10-28 12:15:00,160.94,161.06,160.9,161.0,3369.0,160.94,161.06,160.9,161.0,3369.0
2024-10-28 12:20:00,161.0,161.0,160.9,160.94,2457.0,161.0,161.0,160.9,160.94,2457.0
2024-10-28 12:25:00,160.99,161.03,160.72,160.77,5270.0,160.99,161.03,160.72,160.77,5270.0
2024-10-28 12:30:00,160.76,160.94,160.61,160.62,18919.0,160.76,160.94,160.61,160.62,18919.0
2024-10-28 12:35:00,160.59,160.84,160.47,160.84,9430.0,160.59,160.84,160.47,160.84,9430.0
2024-10-28 12:40:00,160.75,160.91,160.72,160.86,2837.0,160.75,160.91,160.72,160.86,2837.0
2024-10-28 12:45:00,160.86,160.95,160.53,160.6,4874.0,160.86,160.95,160.53,160.6,4874.0
2024-10-28 12:50:00,160.67,160.67,160.5,160.58,3552.0,160.67,160.67,160.5,160.58,3552.0
2024-10-28 12:55:00,160.56,160.79,160.53,160.63,2382.0,160.56,160.79,160.53,160.63,2382.0
2024-10-28 13:00:00,160.71,160.78,160.65,160.67,2637.0,160.71,160.78,160.65,160.67,2637.0
2024-10-28 13:05:00,160.65,160.86,160.64,160.86,1502.0,160.65,160.86,160.64,160.86,1502.0
2024-10-28 13:10:00,160.86,160.86,160.64,160.68,4119.0,160.86,160.86,160.64,160.68,4119.0
2024-10-28 13:15:00,160.72,160.74,160.64,160.65,3480.0,160.72,160.74,160.64,160.65,3480.0
2024-10-28 13:20:00,160.63,160.73,160.58,160.58,2318.0,160.63,160.73,160.58,160.58,2318.0
2024-10-28 13:25:00,160.68,160.87,160.68,160.87,2927.0,160.68,160.87,160.68,160.87,2927.0
2024-10-28 13:30:00,160.87,161.02,160.86,160.99,2294.0,160.87,161.02,160.86,160.99,2294.0
2024-10-28 13:35:00,161.03,161.12,160.97,161.12,6677.0,161.03,161.12,160.97,161.12,6677.0
2024-10-28 13:40:00,161.14,161.19,161.07,161.15,1800.0,161.14,161.19,161.07,161.15,1800.0
2024-10-28 13:45:00,161.1,161.11,160.9,160.97,5069.0,161.1,161.11,160.9,160.97,5069.0
2024-10-28 13:50:00,160.9,161.03,160.81,161.0,5037.0,160.9,161.03,160.81,161.0,5037.0
2024-10-28 13:55:00,160.97,161.05,160.92,160.95,3100.0,160.97,161.05,160.92,160.95,3100.0
2024-10-28 14:00:00,160.91,160.98,160.84,160.86,2186.0,160.91,160.98,160.84,160.86,2186.0
2024-10-28 14:05:00,160.95,161.02,160.9,160.96,3300.0,160.95,161.02,160.9,160.96,3300.0
2024-10-28 14:10:00,160.98,161.0,160.83,160.89,1950.0,160.98,161.0,160.83,160.89,1950.0
2024-10-28 14:15:00,160.82,160.89,160.55,160.61,3500.0,160.82,160.89,160.55,160.61,3500.0
2024-10-28 14:20:00,160.55,160.66,160.55,160.56,2900.0,160.55,160.66,160.55,160.56,2900.0
2024-10-28 14:25:00,160.57,160.82,160.56,160.78,4548.0,160.57,160.82,160.56,160.78,4548.0
2024-10-28 14:30:00,160.76,160.92,160.72,160.92,4210.0,160.76,160.92,160.72,160.92,4210.0
2024-10-28 14:35:00,160.88,160.93,160.82,160.85,1452.0,160.88,160.93,160.82,160.85,1452.0
2024-10-28 14:40:00,160.86,160.9,160.73,160.9,4080.0,160.86,160.9,160.73,160.9,4080.0
2024-10-28 14:45:00,160.86,160.91,160.61,160.63,12701.0,160.86,160.91,160.61,160.63,12701.0
2024-10-28 14:50:00,160.63,160.92,160.61,160.92,10151.0,160.63,160.92,160.61,160.92,10151.0
2024-10-28 14:55:00,160.9,160.96,160.64,160.89,10732.0,160.9,160.96,160.64,160.89,10732.0
2024-10-28 15:00:00,160.83,161.06,160.83,160.94,3099.0,160.83,161.06,160.83,160.94,3099.0
2024-10-28 15:05:00,160.91,160.92,160.77,160.79,4340.0,160.91,160.92,160.77,160.79,4340.0
2024-10-28 15:10:00,160.91,160.94,160.8,160.91,18777.0,160.91,160.94,160.8,160.91,18777.0
2024-10-28 15:15:00,160.91,160.91,160.74,160.74,4171.0,160.91,160.91,160.74,160.74,4171.0
2024-10-28 15:20:00,160.81,160.97,160.77,160.94,8382.0,160.81,160.97,160.77,160.94,8382.0
2024-10-28 15:25:00,160.94,161.14,160.87,161.03,27101.0,160.94,161.14,160.87,161.03,27101.0
2024-10-28 15:30:00,161.05,161.05,160.87,160.91,6883.0,161.05,161.05,160.87,160.91,6883.0
2024-10-28 15:35:00,160.91,161.0,160.78,160.86,6487.0,160.91,161.0,160.78,160.86,6487.0
2024-10-28 15:40:00,160.87,160.98,160.86,160.95,5662.0,160.87,160.98,160.86,160.95,5662.0
2024-10-28 15:45:00,160.99,161.0,160.83,160.86,6725.0,160.99,161.0,160.83,160.86,6725.0
2024-10-28 15:50:00,160.83,160.95,160.65,160.89,28703.0,160.83,160.95,160.65,160.89,28703.0
2024-10-28 15:55:00,160.76,160.87,160.71,160.8,64793.0,160.76,160.87,160.71,160.8,64793.0
2024-10-29 09:30:00,160.39,160.39,158.65,159.15,24879.0,160.39,160.39,158.65,159.15,24879.0
2024-10-29 09:35:00,159.14,159.81,159.14,159.72,3595.0,159.14,159.81,159.14,159.72,3595.0
2024-10-29 09:40:00,160.19,160.39,160.13,160.3,2982.0,160.19,160.39,160.13,160.3,2982.0
2024-10-29 09:45:00,160.37,161.04,160.37,161.03,4000.0,160.37,161.04,160.37,161.03,4000.0
2024-10-29 09:50:00,161.04,161.52,160.97,161.33,3100.0,161.04,161.52,160.97,161.33,3100.0
2024-10-29 09:55:00,161.59,161.59,161.34,161.39,3908.0,161.59,161.59,161.34,161.39,3908.0
2024-10-29 10:00:00,161.25,161.78,161.25,161.65,8094.0,161.25,161.78,161.25,161.65,8094.0
2024-10-29 10:05:00,161.64,161.64,161.07,161.36,4826.0,161.64,161.64,161.07,161.36,4826.0
2024-10-29 10:10:00,161.6,161.82,161.43,161.64,19831.0,161.6,161.82,161.43,161.64,19831.0
2024-10-29 10:15:00,161.46,161.82,161.46,161.7,3754.0,161.46,161.82,161.46,161.7,3754.0
2024-10-29 10:20:00,161.71,162.54,161.7,162.5,17048.0,161.71,162.54,161.7,162.5,17048.0
2024-10-29 10:25:00,162.61,162.93,162.49,162.53,3598.0,162.61,162.93,162.49,162.53,3598.0
2024-10-29 10:30:00,162.53,162.9,162.44,162.72,4805.0,162.53,162.9,162.44,162.72,4805.0
2024-10-29 10:35:00,162.78,162.81,162.53,162.59,7198.0,162.78,162.81,162.53,162.59,7198.0
2024-10-29 10:40:00,162.59,163.2,162.56,163.2,16880.0,162.59,163.2,162.56,163.2,16880.0
2024-10-29 10:45:00,163.2,163.22,162.95,162.95,8764.0,163.2,163.22,162.95,162.95,8764.0
2024-10-29 10:50:00,162.82,162.91,162.59,162.81,5991.0,162.82,162.91,162.59,162.81,5991.0
2024-10-29 10:55:00,162.65,162.86,162.44,162.44,12023.0,162.65,162.86,162.44,162.44,12023.0
2024-10-29 11:00:00,162.5,163.08,162.38,162.91,15314.0,162.5,163.08,162.38,162.91,15314.0
2024-10-29 11:05:00,162.99,163.06,162.87,162.97,9885.0,162.99,163.06,162.87,162.97,9885.0
2024-10-29 11:10:00,162.92,163.2,162.88,163.17,3652.0,162.92,163.2,162.88,163.17,3652.0
2024-10-29 11:15:00,163.09,163.22,163.09,163.19,2036.0,163.09,163.22,163.09,163.19,2036.0
2024-10-29 11:20:00,163.04,163.19,163.02,163.19,705.0,163.04,163.19,163.02,163.19,705.0
2024-10-29 11:25:00,163.14,163.24,163.1,163.19,3353.0,163.14,163.24,163.1,163.19,3353.0
2024-10-29 11:30:00,163.15,163.2,163.05,163.06,4074.0,163.15,163.2,163.05,163.06,4074.0
2024-10-29 11:35:00,163.04,163.04,162.9,162.96,1417.0,163.04,163.04,162.9,162.96,1417.0
2024-10-29 11:40:00,162.87,162.97,162.68,162.7,2434.0,162.87,162.97,162.68,162.7,2434.0
2024-10-29 11:45:00,162.62,162.77,162.53,162.77,3641.0,162.62,162.77,162.53,162.77,3641.0
2024-10-29 11:50:00,162.72,162.98,162.72,162.96,4552.0,162.72,162.98,162.72,162.96,4552.0
2024-10-29 11:55:00,162.97,163.34,162.95,163.15,5003.0,162.97,163.34,162.95,163.15,5003.0
2024-10-29 12:00:00,163.24,163.53,163.24,163.46,3957.0,163.24,163.53,163.24,163.46,3957.0
2024-10-29 12:05:00,163.54,163.54,163.33,163.36,2553.0,163.54,163.54,163.33,163.36,2553.0
2024-10-29 12:10:00,163.33,163.44,163.12,163.26,4200.0,163.33,163.44,163.12,163.26,4200.0
2024-10-29 12:15:00,163.39,163.51,163.28,163.28,3745.0,163.39,163.51,163.28,163.28,3745.0
2024-10-29 12:20:00,163.36,163.38,163.2,163.31,5569.0,163.36,163.38,163.2,163.31,5569.0
2024-10-29 12:25:00,163.35,163.38,162.89,162.89,4815.0,163.35,163.38,162.89,162.89,4815.0
2024-10-29 12:30:00,162.8,162.8,162.41,162.42,13665.0,162.8,162.8,162.41,162.42,13665.0
2024-10-29 12:35:00,162.44,162.57,162.38,162.54,3555.0,162.44,162.57,162.38,162.54,3555.0
2024-10-29 12:40:00,162.55,162.55,162.42,162.42,1230.0,162.55,162.55,162.42,162.42,1230.0
2024-10-29 12:45:00,162.44,162.5,162.25,162.41,8883.0,162.44,162.5,162.25,162.41,8883.0
2024-10-29 12:50:00,162.43,162.5,162.32,162.34,5940.0,162.43,162.5,162.32,162.34,5940.0
2024-10-29 12:55:00,162.41,162.41,162.25,162.39,5227.0,162.41,162.41,162.25,162.39,5227.0
2024-10-29 13:00:00,162.28,162.46,162.17,162.46,6448.0,162.28,162.46,162.17,162.46,6448.0
2024-10-29 13:05:00,162.18,162.3,162.18,162.2,773.0,162.18,162.3,162.18,162.2,773.0
2024-10-29 13:10:00,162.05,162.24,162.05,162.13,27018.0,162.05,162.24,162.05,162.13,27018.0
2024-10-29 13:15:00,162.1,162.16,161.95,162.04,6858.0,162.1,162.16,161.95,162.04,6858.0
2024-10-29 13:20:00,162.05,162.07,161.79,161.83,1986.0,162.05,162.07,161.79,161.83,1986.0
2024-10-29 13:25:00,161.78,161.93,161.77,161.81,6728.0,161.78,161.93,161.77,161.81,6728.0
2024-10-29 13:30:00,161.83,161.83,161.73,161.8,3340.0,161.83,161.83,161.73,161.8,3340.0
2024-10-29 13:35:00,161.8,161.84,161.7,161.75,10960.0,161.8,161.84,161.7,161.75,10960.0
2024-10-29 13:40:00,161.84,162.01,161.52,161.61,11587.0,161.84,162.01,161.52,161.61,11587.0
2024-10-29 13:45:00,161.66,161.86,161.65,161.79,1509.0,161.66,161.86,161.65,161.79,1509.0
2024-10-29 13:50:00,161.83,161.89,161.73,161.78,8118.0,161.83,161.89,161.73,161.78,8118.0
2024-10-29 13:55:00,161.75,161.78,161.58,161.59,3968.0,161.75,161.78,161.58,161.59,3968.0
2024-10-29 14:00:00,161.56,161.6,161.45,161.45,5414.0,161.56,161.6,161.45,161.45,5414.0
2024-10-29 14:05:00,161.38,161.59,161.36,161.45,8789.0,161.38,161.59,161.36,161.45,8789.0
2024-10-29 14:10:00,161.55,161.59,161.29,161.39,8125.0,161.55,161.59,161.29,161.39,8125.0
2024-10-29 14:15:00,161.34,161.35,161.1,161.31,7603.0,161.34,161.35,161.1,161.31,7603.0
2024-10-29 14:20:00,161.37,161.53,161.34,161.5,2738.0,161.37,161.53,161.34,161.5,2738.0
2024-10-29 14:25:00,161.57,161.58,161.35,161.51,4858.0,161.57,161.58,161.35,161.51,4858.0
2024-10-29 14:30:00,161.56,161.85,161.53,161.83,9691.0,161.56,161.85,161.53,161.83,9691.0
2024-10-29 14:35:00,161.87,161.97,161.86,161.96,2297.0,161.87,161.97,161.86,161.96,2297.0
2024-10-29 14:40:00,161.92,162.0,161.78,161.78,2286.0,161.92,162.0,161.78,161.78,2286.0
2024-10-29 14:45:00,161.79,161.8,161.5,161.72,8805.0,161.79,161.8,161.5,161.72,8805.0
2024-10-29 14:50:00,161.74,161.89,161.74,161.83,1960.0,161.74,161.89,161.74,161.83,1960.0
2024-10-29 14:55:00,161.74,161.78,161.41,161.5,6460.0,161.74,161.78,161.41,161.5,6460.0
2024-10-29 15:00:00,161.5,161.57,161.29,161.38,4229.0,161.5,161.57,161.29,161.38,4229.0
2024-10-29 15:05:00,161.39,161.41,161.07,161.26,12407.0,161.39,161.41,161.07,161.26,12407.0
2024-10-29 15:10:00,161.21,161.41,161.11,161.33,11540.0,161.21,161.41,161.11,161.33,11540.0
2024-10-29 15:15:00,161.36,161.47,161.22,161.38,6371.0,161.36,161.47,161.22,161.38,6371.0
2024-10-29 15:20:00,161.37,161.44,161.31,161.31,8056.0,161.37,161.44,161.31,161.31,8056.0
2024-10-29 15:25:00,161.31,161.54,161.3,161.43,7763.0,161.31,161.54,161.3,161.43,7763.0
2024-10-29 15:30:00,161.43,161.73,161.42,161.71,12441.0,161.43,161.73,161.42,161.71,12441.0
2024-10-29 15:35:00,161.75,161.86,161.64,161.85,14317.0,161.75,161.86,161.64,161.85,14317.0
2024-10-29 15:40:00,161.91,162.0,161.76,161.99,10724.0,161.91,162.0,161.76,161.99,10724.0
2024-10-29 15:45:00,161.98,162.01,161.81,161.92,10027.0,161.98,162.01,161.81,161.92,10027.0
2024-10-29 15:50:00,161.88,162.21,161.74,162.03,38062.0,161.88,162.21,161.74,162.03,38062.0
2024-10-29 15:55:00,162.05,162.41,162.02,162.32,102307.0,162.05,162.41,162.02,162.32,102307.0
2024-10-30 09:30:00,162.2,163.54,162.2,162.68,16088.0,162.2,163.54,162.2,162.68,16088.0
2024-10-30 09:35:00,162.6,163.85,162.6,163.46,4056.0,162.6,163.85,162.6,163.46,4056.0
2024-10-30 09:40:00,163.45,163.45,162.8,162.86,7800.0,163.45,163.45,162.8,162.86,7800.0
2024-10-30 09:45:00,162.85,163.68,162.85,163.46,20130.0,162.85,163.68,162.85,163.46,20130.0
2024-10-30 09:50:00,163.33,163.44,163.01,163.44,4238.0,163.33,163.44,163.01,163.44,4238.0
2024-10-30 09:55:00,163.48,163.65,163.39,163.48,3125.0,163.48,163.65,163.39,163.48,3125.0
2024-10-30 10:00:00,163.37,163.62,163.37,163.59,4023.0,163.37,163.62,163.37,163.59,4023.0
2024-10-30 10:05:00,163.54,163.78,163.45,163.73,2423.0,163.54,163.78,163.45,163.73,2423.0
2024-10-30 10:10:00,163.83,164.35,163.82,164.06,4536.0,163.83,164.35,163.82,164.06,4536.0
2024-10-30 10:15:00,164.06,164.35,164.06,164.25,1220.0,164.06,164.35,164.06,164.25,1220.0
2024-10-30 10:20:00,164.25,164.68,164.09,164.16,5102.0,164.25,164.68,164.09,164.16,5102.0
2024-10-30 10:25:00,164.09,164.17,163.56,163.74,9051.0,164.09,164.17,163.56,163.74,9051.0
2024-10-30 10:30:00,163.83,164.01,163.67,163.78,7205.0,163.83,164.01,163.67,163.78,7205.0
2024-10-30 10:35:00,163.67,163.82,163.52,163.79,9727.0,163.67,163.82,163.52,163.79,9727.0
2024-10-30 10:40:00,163.81,163.82,163.62,163.71,2363.0,163.81,163.82,163.62,163.71,2363.0
2024-10-30 10:45:00,163.71,164.08,163.66,164.03,2454.0,163.71,164.08,163.66,164.03,2454.0
2024-10-30 10:50:00,164.12,164.12,163.72,163.72,2465.0,164.12,164.12,163.72,163.72,2465.0
2024-10-30 10:55:00,163.59,163.86,163.54,163.63,3117.0,163.59,163.86,163.54,163.63,3117.0
2024-10-30 11:00:00,163.63,163.92,163.59,163.76,1916.0,163.63,163.92,163.59,163.76,1916.0
2024-10-30 11:05:00,163.63,163.94,163.4,163.94,2900.0,163.63,163.94,163.4,163.94,2900.0
2024-10-30 11:10:00,163.93,164.18,163.84,164.09,7251.0,163.93,164.18,163.84,164.09,7251.0
2024-10-30 11:15:00,164.18,164.24,163.97,164.17,3280.0,164.18,164.24,163.97,164.17,3280.0
2024-10-30 11:20:00,164.28,164.33,164.25,164.3,1800.0,164.28,164.33,164.25,164.3,1800.0
2024-10-30 11:25:00,164.35,164.35,164.22,164.25,400.0,164.35,164.35,164.22,164.25,400.0
2024-10-30 11:30:00,164.28,164.33,164.03,164.03,1700.0,164.28,164.33,164.03,164.03,1700.0
2024-10-30 11:35:00,164.03,164.03,163.67,163.79,3520.0,164.03,164.03,163.67,163.79,3520.0
2024-10-30 11:40:00,163.79,163.8,163.6,163.77,2639.0,163.79,163.8,163.6,163.77,2639.0
2024-10-30 11:45:00,163.8,163.92,163.74,163.74,2164.0,163.8,163.92,163.74,163.74,2164.0
2024-10-30 11:50:00,163.8,164.11,163.79,163.97,2093.0,163.8,164.11,163.79,163.97,2093.0
2024-10-30 11:55:00,163.98,164.08,163.37,163.37,15899.0,163.98,164.08,163.37,163.37,15899.0
2024-10-30 12:00:00,163.29,163.4,163.13,163.33,4060.0,163.29,163.4,163.13,163.33,4060.0
2024-10-30 12:05:00,163.32,163.37,163.16,163.17,2924.0,163.32,163.37,163.16,163.17,2924.0
2024-10-30 12:10:00,163.11,163.12,162.99,163.02,1100.0,163.11,163.12,162.99,163.02,1100.0
2024-10-30 12:15:00,163.01,163.1,162.98,163.02,1500.0,163.01,163.1,162.98,163.02,1500.0
2024-10-30 12:20:00,163.01,163.11,162.7,162.77,13226.0,163.01,163.11,162.7,162.77,13226.0
2024-10-30 12:25:00,162.75,162.87,162.64,162.83,7354.0,162.75,162.87,162.64,162.83,7354.0
2024-10-30 12:30:00,162.81,162.87,162.72,162.75,2870.0,162.81,162.87,162.72,162.75,2870.0
2024-10-30 12:35:00,162.78,162.8,162.45,162.8,3010.0,162.78,162.8,162.45,162.8,3010.0
2024-10-30 12:40:00,162.72,162.84,162.53,162.61,14194.0,162.72,162.84,162.53,162.61,14194.0
2024-10-30 12:45:00,162.63,162.63,162.52,162.52,1400.0,162.63,162.63,162.52,162.52,1400.0
2024-10-30 12:50:00,162.54,162.63,162.45,162.63,6561.0,162.54,162.63,162.45,162.63,6561.0
2024-10-30 12:55:00,162.62,162.62,162.36,162.38,8799.0,162.62,162.62,162.36,162.38,8799.0
2024-10-30 13:00:00,162.47,162.47,162.38,162.47,600.0,162.47,162.47,162.38,162.47,600.0
2024-10-30 13:05:00,162.47,162.47,162.26,162.37,6268.0,162.47,162.47,162.26,162.37,6268.0
2024-10-30 13:10:00,162.37,162.53,162.05,162.26,22933.0,162.37,162.53,162.05,162.26,22933.0
2024-10-30 13:15:00,162.29,162.36,162.1,162.17,8324.0,162.29,162.36,162.1,162.17,8324.0
2024-10-30 13:20:00,162.16,162.17,161.66,162.05,17743.0,162.16,162.17,161.66,162.05,17743.0
2024-10-30 13:25:00,162.11,162.17,161.84,161.88,4841.0,162.11,162.17,161.84,161.88,4841.0
2024-10-30 13:30:00,161.79,161.93,161.7,161.76,5192.0,161.79,161.93,161.7,161.76,5192.0
2024-10-30 13:35:00,161.78,161.79,161.52,161.57,2325.0,161.78,161.79,161.52,161.57,2325.0
2024-10-30 13:40:00,161.5,161.74,161.31,161.68,4627.0,161.5,161.74,161.31,161.68,4627.0
2024-10-30 13:45:00,161.7,161.8,161.57,161.61,31364.0,161.7,161.8,161.57,161.61,31364.0
2024-10-30 13:50:00,161.67,161.86,161.56,161.62,5394.0,161.67,161.86,161.56,161.62,5394.0
2024-10-30 13:55:00,161.56,161.69,161.31,161.31,1703.0,161.56,161.69,161.31,161.31,1703.0
2024-10-30 14:00:00,161.43,161.58,161.23,161.46,7432.0,161.43,161.58,161.23,161.46,7432.0
2024-10-30 14:05:00,161.43,161.56,161.28,161.36,4182.0,161.43,161.56,161.28,161.36,4182.0
2024-10-30 14:10:00,161.36,161.37,161.31,161.34,1756.0,161.36,161.37,161.31,161.34,1756.0
2024-10-30 14:15:00,161.28,161.31,161.09,161.09,9435.0,161.28,161.31,161.09,161.09,9435.0
2024-10-30 14:20:00,161.11,161.2,160.83,160.9,11418.0,161.11,161.2,160.83,160.9,11418.0
2024-10-30 14:25:00,160.88,160.88,160.7,160.7,4072.0,160.88,160.88,160.7,160.7,4072.0
2024-10-30 14:30:00,160.65,160.93,160.62,160.88,14980.0,160.65,160.93,160.62,160.88,14980.0
2024-10-30 14:35:00,160.88,161.42,160.88,161.37,15587.0,160.88,161.42,160.88,161.37,15587.0
2024-10-30 14:40:00,161.42,163.31,161.37,162.22,88744.0,161.42,163.31,161.37,162.22,88744.0
2024-10-30 14:45:00,162.38,162.63,161.66,162.08,13211.0,162.38,162.63,161.66,162.08,13211.0
2024-10-30 14:50:00,162.16,162.84,161.95,162.59,15319.0,162.16,162.84,161.95,162.59,15319.0
2024-10-30 14:55:00,162.58,162.58,162.04,162.28,8919.0,162.58,162.58,162.04,162.28,8919.0
2024-10-30 15:00:00,162.25,162.92,161.97,162.79,19509.0,162.25,162.92,161.97,162.79,19509.0
2024-10-30 15:05:00,162.79,163.09,162.4,162.8,22063.0,162.79,163.09,162.4,162.8,22063.0
2024-10-30 15:10:00,162.8,162.93,162.64,162.82,8639.0,162.8,162.93,162.64,162.82,8639.0
2024-10-30 15:15:00,162.93,162.95,162.63,162.75,11744.0,162.93,162.95,162.63,162.75,11744.0
2024-10-30 15:20:00,162.74,162.8,162.42,162.42,7315.0,162.74,162.8,162.42,162.42,7315.0
2024-10-30 15:25:00,162.43,162.79,162.43,162.71,4481.0,162.43,162.79,162.43,162.71,4481.0
2024-10-30 15:30:00,162.71,163.13,162.62,163.05,12971.0,162.71,163.13,162.62,163.05,12971.0
2024-10-30 15:35:00,162.95,163.23,162.85,163.14,14840.0,162.95,163.23,162.85,163.14,14840.0
2024-10-30 15:40:00,163.1,163.37,163.1,163.14,13366.0,163.1,163.37,163.1,163.14,13366.0
2024-10-30 15:45:00,163.11,163.36,163.08,163.36,11421.0,163.11,163.36,163.08,163.36,11421.0
2024-10-30 15:50:00,163.34,163.36,162.78,162.9,31432.0,163.34,163.36,162.78,162.9,31432.0
2024-10-30 15:55:00,162.77,162.96,162.57,162.95,67385.0,162.77,162.96,162.57,162.95,67385.0
2024-10-31 09:30:00,162.75,164.46,162.7,162.96,17858.0,162.75,164.46,162.7,162.96,17858.0
2024-10-31 09:35:00,162.85,163.3,162.43,162.61,4544.0,162.85,163.3,162.43,162.61,4544.0
2024-10-31 09:40:00,162.74,162.99,162.52,162.67,14101.0,162.74,162.99,162.52,162.67,14101.0
2024-10-31 09:45:00,162.4,162.51,161.83,161.86,6118.0,162.4,162.51,161.83,161.86,6118.0
2024-10-31 09:50:00,161.82,162.69,161.82,162.69,3596.0,161.82,162.69,161.82,162.69,3596.0
2024-10-31 09:55:00,162.65,162.99,162.29,162.95,2314.0,162.65,162.99,162.29,162.95,2314.0
2024-10-31 10:00:00,162.95,162.95,162.43,162.47,3612.0,162.95,162.95,162.43,162.47,3612.0
2024-10-31 10:05:00,162.42,162.42,162.04,162.2,4750.0,162.42,162.42,162.04,162.2,4750.0
2024-10-31 10:10:00,162.27,162.38,161.89,162.35,2719.0,162.27,162.38,161.89,162.35,2719.0
2024-10-31 10:15:00,162.38,163.01,162.38,162.97,2510.0,162.38,163.01,162.38,162.97,2510.0
2024-10-31 10:20:00,162.84,162.86,162.69,162.86,1305.0,162.84,162.86,162.69,162.86,1305.0
2024-10-31 10:25:00,162.79,162.79,162.42,162.42,2422.0,162.79,162.79,162.42,162.42,2422.0
2024-10-31 10:30:00,162.52,162.52,162.11,162.25,35974.0,162.52,162.52,162.11,162.25,35974.0
2024-10-31 10:35:00,162.34,162.55,162.06,162.32,13974.0,162.34,162.55,162.06,162.32,13974.0
2024-10-31 10:40:00,162.18,162.2,162.0,162.05,6198.0,162.18,162.2,162.0,162.05,6198.0
2024-10-31 10:45:00,162.05,162.05,161.28,161.4,3626.0,162.05,162.05,161.28,161.4,3626.0
2024-10-31 10:50:00,161.57,161.75,161.51,161.65,7900.0,161.57,161.75,161.51,161.65,7900.0
2024-10-31 10:55:00,161.54,161.76,161.43,161.74,5248.0,161.54,161.76,161.43,161.74,5248.0
2024-10-31 11:00:00,161.7,161.76,161.55,161.75,23464.0,161.7,161.76,161.55,161.75,23464.0
2024-10-31 11:05:00,161.74,161.98,161.74,161.89,2068.0,161.74,161.98,161.74,161.89,2068.0
2024-10-31 11:10:00,161.94,162.25,161.94,162.24,2952.0,161.94,162.25,161.94,162.24,2952.0
2024-10-31 11:15:00,162.36,162.36,162.16,162.28,1700.0,162.36,162.36,162.16,162.28,1700.0
2024-10-31 11:20:00,162.28,162.46,162.28,162.36,1826.0,162.28,162.46,162.28,162.36,1826.0
2024-10-31 11:25:00,162.36,162.56,162.27,162.31,3970.0,162.36,162.56,162.27,162.31,3970.0
2024-10-31 11:30:00,162.42,162.44,162.23,162.23,1300.0,162.42,162.44,162.23,162.23,1300.0
2024-10-31 11:35:00,162.32,162.32,162.32,162.32,460.0,162.32,162.32,162.32,162.32,460.0
2024-10-31 11:40:00,162.32,162.41,162.23,162.28,1840.0,162.32,162.41,162.23,162.28,1840.0
2024-10-31 11:45:00,162.36,162.43,162.2,162.2,2634.0,162.36,162.43,162.2,162.2,2634.0
2024-10-31 11:50:00,162.18,162.21,162.0,162.09,4720.0,162.18,162.21,162.0,162.09,4720.0
2024-10-31 11:55:00,162.08,162.62,162.05,162.62,1539.0,162.08,162.62,162.05,162.62,1539.0
2024-10-31 12:00:00,162.86,163.05,162.71,162.84,9938.0,162.86,163.05,162.71,162.84,9938.0
2024-10-31 12:05:00,162.74,163.04,162.69,162.92,10705.0,162.74,163.04,162.69,162.92,10705.0
2024-10-31 12:10:00,162.89,162.96,162.47,162.96,11880.0,162.89,162.96,162.47,162.96,11880.0
2024-10-31 12:15:00,163.06,163.33,163.06,163.08,3016.0,163.06,163.33,163.06,163.08,3016.0
2024-10-31 12:20:00,163.11,163.26,163.06,163.26,1740.0,163.11,163.26,163.06,163.26,1740.0
2024-10-31 12:25:00,163.2,163.28,162.93,162.93,5125.0,163.2,163.28,162.93,162.93,5125.0
2024-10-31 12:30:00,163.0,163.26,162.97,163.09,6493.0,163.0,163.26,162.97,163.09,6493.0
2024-10-31 12:35:00,163.15,163.22,163.08,163.09,2128.0,163.15,163.22,163.08,163.09,2128.0
2024-10-31 12:40:00,163.13,163.16,162.83,163.02,7032.0,163.13,163.16,162.83,163.02,7032.0
2024-10-31 12:45:00,163.0,163.26,162.99,163.25,2730.0,163.0,163.26,162.99,163.25,2730.0
2024-10-31 12:50:00,163.26,163.26,163.02,163.14,4522.0,163.26,163.26,163.02,163.14,4522.0
2024-10-31 12:55:00,163.22,163.35,163.21,163.35,4648.0,163.22,163.35,163.21,163.35,4648.0
2024-10-31 13:00:00,163.36,163.4,163.09,163.27,9679.0,163.36,163.4,163.09,163.27,9679.0
2024-10-31 13:05:00,163.26,163.3,163.11,163.3,900.0,163.26,163.3,163.11,163.3,900.0
2024-10-31 13:10:00,163.33,163.36,163.08,163.08,5883.0,163.33,163.36,163.08,163.08,5883.0
2024-10-31 13:15:00,163.14,163.33,163.07,163.2,9873.0,163.14,163.33,163.07,163.2,9873.0
2024-10-31 13:20:00,163.2,163.22,162.93,163.07,24395.0,163.2,163.22,162.93,163.07,24395.0
2024-10-31 13:25:00,163.03,163.11,162.95,162.95,1827.0,163.03,163.11,162.95,162.95,1827.0
2024-10-31 13:30:00,163.01,163.01,162.72,162.86,5299.0,163.01,163.01,162.72,162.86,5299.0
2024-10-31 13:35:00,162.75,162.82,162.62,162.78,2943.0,162.75,162.82,162.62,162.78,2943.0
2024-10-31 13:40:00,162.77,162.84,162.67,162.81,2863.0,162.77,162.84,162.67,162.81,2863.0
2024-10-31 13:45:00,162.89,162.9,162.68,162.81,3495.0,162.89,162.9,162.68,162.81,3495.0
2024-10-31 13:50:00,162.75,162.84,162.73,162.83,2158.0,162.75,162.84,162.73,162.83,2158.0
2024-10-31 13:55:00,162.75,162.87,162.71,162.74,3570.0,162.75,162.87,162.71,162.74,3570.0
2024-10-31 14:00:00,162.75,162.84,162.48,162.55,2820.0,162.75,162.84,162.48,162.55,2820.0
2024-10-31 14:05:00,162.63,162.64,162.22,162.27,4042.0,162.63,162.64,162.22,162.27,4042.0
2024-10-31 14:10:00,162.26,162.44,162.09,162.16,2337.0,162.26,162.44,162.09,162.16,2337.0
2024-10-31 14:15:00,162.19,162.45,162.19,162.27,4495.0,162.19,162.45,162.19,162.27,4495.0
2024-10-31 14:20:00,162.25,162.36,162.18,162.25,3185.0,162.25,162.36,162.18,162.25,3185.0
2024-10-31 14:25:00,162.12,162.27,162.1,162.18,2600.0,162.12,162.27,162.1,162.18,2600.0
2024-10-31 14:30:00,162.24,162.32,161.94,162.19,5544.0,162.24,162.32,161.94,162.19,5544.0
2024-10-31 14:35:00,162.21,162.23,162.05,162.13,1620.0,162.21,162.23,162.05,162.13,1620.0
2024-10-31 14:40:00,162.0,162.43,162.0,162.33,2351.0,162.0,162.43,162.0,162.33,2351.0
2024-10-31 14:45:00,162.45,162.69,162.43,162.61,4329.0,162.45,162.69,162.43,162.61,4329.0
2024-10-31 14:50:00,162.66,162.82,162.62,162.82,1528.0,162.66,162.82,162.62,162.82,1528.0
2024-10-31 14:55:00,162.73,163.14,162.73,163.14,1500.0,162.73,163.14,162.73,163.14,1500.0
2024-10-31 15:00:00,163.06,163.13,162.9,162.95,4228.0,163.06,163.13,162.9,162.95,4228.0
2024-10-31 15:05:00,162.97,162.98,162.65,162.65,7264.0,162.97,162.98,162.65,162.65,7264.0
2024-10-31 15:10:00,162.74,162.74,162.43,162.52,5798.0,162.74,162.74,162.43,162.52,5798.0
2024-10-31 15:15:00,162.6,162.6,162.38,162.53,6242.0,162.6,162.6,162.38,162.53,6242.0
2024-10-31 15:20:00,162.53,162.58,162.43,162.45,4237.0,162.53,162.58,162.43,162.45,4237.0
2024-10-31 15:25:00,162.42,162.54,162.42,162.5,4029.0,162.42,162.54,162.42,162.5,4029.0
2024-10-31 15:30:00,162.5,162.59,162.0,162.07,7021.0,162.5,162.59,162.0,162.07,7021.0
2024-10-31 15:35:00,162.0,162.12,161.81,161.81,5879.0,162.0,162.12,161.81,161.81,5879.0
2024-10-31 15:40:00,161.91,162.03,161.79,161.96,6807.0,161.91,162.03,161.79,161.96,6807.0
2024-10-31 15:45:00,161.91,162.33,161.91,162.28,12282.0,161.91,162.33,161.91,162.28,12282.0
2024-10-31 15:50:00,162.31,162.53,162.1,162.1,33481.0,162.31,162.53,162.1,162.1,33481.0
2024-10-31 15:55:00,162.1,162.19,161.66,161.71,91108.0,162.1,162.19,161.66,161.71,91108.0
2024-11-01 09:30:00,161.12,161.75,160.98,161.5,19019.0,161.12,161.75,160.98,161.5,19019.0
2024-11-01 09:35:00,161.5,161.5,160.83,161.14,3260.0,161.5,161.5,160.83,161.14,3260.0
2024-11-01 09:40:00,161.17,161.59,161.17,161.49,1418.0,161.17,161.59,161.17,161.49,1418.0
2024-11-01 09:45:00,161.6,161.77,161.56,161.62,4153.0,161.6,161.77,161.56,161.62,4153.0
2024-11-01 09:50:00,161.63,161.93,161.63,161.8,10616.0,161.63,161.93,161.63,161.8,10616.0
2024-11-01 09:55:00,161.8,162.08,161.74,161.8,6670.0,161.8,162.08,161.74,161.8,6670.0
2024-11-01 10:00:00,161.84,161.86,161.11,161.32,4679.0,161.84,161.86,161.11,161.32,4679.0
2024-11-01 10:05:00,161.14,162.05,161.13,162.05,4984.0,161.14,162.05,161.13,162.05,4984.0
2024-11-01 10:10:00,161.94,162.16,161.94,162.16,704.0,161.94,162.16,161.94,162.16,704.0
2024-11-01 10:15:00,162.18,162.22,161.96,162.11,2000.0,162.18,162.22,161.96,162.11,2000.0
2024-11-01 10:20:00,162.09,162.42,162.09,162.39,3901.0,162.09,162.42,162.09,162.39,3901.0
2024-11-01 10:25:00,162.35,162.58,162.2,162.58,6266.0,162.35,162.58,162.2,162.58,6266.0
2024-11-01 10:30:00,162.59,162.72,162.41,162.72,1752.0,162.59,162.72,162.41,162.72,1752.0
2024-11-01 10:35:00,162.62,162.73,162.39,162.67,1266.0,162.62,162.73,162.39,162.67,1266.0
2024-11-01 10:40:00,162.62,162.62,162.4,162.45,4085.0,162.62,162.62,162.4,162.45,4085.0
2024-11-01 10:45:00,162.49,162.68,162.29,162.67,3500.0,162.49,162.68,162.29,162.67,3500.0
2024-11-01 10:50:00,162.71,162.72,162.44,162.61,1700.0,162.71,162.72,162.44,162.61,1700.0
2024-11-01 10:55:00,162.68,162.91,162.68,162.91,900.0,162.68,162.91,162.68,162.91,900.0
2024-11-01 11:00:00,162.8,162.8,162.64,162.75,2849.0,162.8,162.8,162.64,162.75,2849.0
2024-11-01 11:05:00,162.71,162.89,162.57,162.78,2261.0,162.71,162.89,162.57,162.78,2261.0
2024-11-01 11:10:00,162.83,163.0,162.8,163.0,5707.0,162.83,163.0,162.8,163.0,5707.0
2024-11-01 11:15:00,162.95,163.05,162.88,162.93,3625.0,162.95,163.05,162.88,162.93,3625.0
2024-11-01 11:20:00,162.93,162.93,162.76,162.84,3950.0,162.93,162.93,162.76,162.84,3950.0
2024-11-01 11:25:00,162.84,163.11,162.84,163.09,2548.0,162.84,163.11,162.84,163.09,2548.0
2024-11-01 11:30:00,163.08,163.08,162.82,162.93,1527.0,163.08,163.08,162.82,162.93,1527.0
2024-11-01 11:35:00,162.99,162.99,162.78,162.88,1746.0,162.99,162.99,162.78,162.88,1746.0
2024-11-01 11:40:00,162.89,163.01,162.89,163.0,500.0,162.89,163.01,162.89,163.0,500.0
2024-11-01 11:45:00,162.95,162.99,162.92,162.92,590.0,162.95,162.99,162.92,162.92,590.0
2024-11-01 11:50:00,162.92,163.1,162.82,163.09,3047.0,162.92,163.1,162.82,163.09,3047.0
2024-11-01 11:55:00,163.06,163.08,162.98,163.06,851.0,163.06,163.08,162.98,163.06,851.0
2024-11-01 12:00:00,163.02,163.16,163.02,163.11,4026.0,163.02,163.16,163.02,163.11,4026.0
2024-11-01 12:05:00,163.11,163.3,163.11,163.3,1517.0,163.11,163.3,163.11,163.3,1517.0
2024-11-01 12:10:00,163.46,163.48,163.35,163.46,1538.0,163.46,163.48,163.35,163.46,1538.0
2024-11-01 12:15:00,163.38,163.39,163.09,163.15,6277.0,163.38,163.39,163.09,163.15,6277.0
2024-11-01 12:20:00,163.08,163.21,163.04,163.11,2959.0,163.08,163.21,163.04,163.11,2959.0
2024-11-01 12:25:00,163.22,163.32,163.22,163.25,969.0,163.22,163.32,163.22,163.25,969.0
2024-11-01 12:30:00,163.21,163.24,163.09,163.21,7894.0,163.21,163.24,163.09,163.21,7894.0
2024-11-01 12:35:00,163.11,163.39,163.11,163.38,2010.0,163.11,163.39,163.11,163.38,2010.0
2024-11-01 12:40:00,163.41,163.49,163.11,163.18,3039.0,163.41,163.49,163.11,163.18,3039.0
2024-11-01 12:45:00,163.25,163.59,163.24,163.52,3200.0,163.25,163.59,163.24,163.52,3200.0
2024-11-01 12:50:00,163.52,163.59,163.45,163.46,2111.0,163.52,163.59,163.45,163.46,2111.0
2024-11-01 12:55:00,163.46,163.66,163.46,163.66,1523.0,163.46,163.66,163.46,163.66,1523.0
2024-11-01 13:00:00,163.66,163.7,163.63,163.65,1000.0,163.66,163.7,163.63,163.65,1000.0
2024-11-01 13:05:00,163.67,163.7,163.2,163.24,5567.0,163.67,163.7,163.2,163.24,5567.0
2024-11-01 13:10:00,163.19,163.28,163.1,163.21,2231.0,163.19,163.28,163.1,163.21,2231.0
2024-11-01 13:15:00,163.29,163.43,163.28,163.38,2635.0,163.29,163.43,163.28,163.38,2635.0
2024-11-01 13:20:00,163.42,163.53,163.36,163.53,876.0,163.42,163.53,163.36,163.53,876.0
2024-11-01 13:25:00,163.46,163.63,163.35,163.63,1551.0,163.46,163.63,163.35,163.63,1551.0
2024-11-01 13:30:00,163.59,163.64,163.26,163.31,6301.0,163.59,163.64,163.26,163.31,6301.0
2024-11-01 13:35:00,163.31,163.31,163.06,163.14,5461.0,163.31,163.31,163.06,163.14,5461.0
2024-11-01 13:40:00,163.02,163.12,162.95,163.03,2173.0,163.02,163.12,162.95,163.03,2173.0
2024-11-01 13:45:00,163.04,163.12,162.98,163.02,1814.0,163.04,163.12,162.98,163.02,1814.0
2024-11-01 13:50:00,163.13,163.38,163.13,163.3,2044.0,163.13,163.38,163.13,163.3,2044.0
2024-11-01 13:55:00,163.36,163.37,163.18,163.25,3400.0,163.36,163.37,163.18,163.25,3400.0
2024-11-01 14:00:00,163.17,163.42,163.13,163.42,1918.0,163.17,163.42,163.13,163.42,1918.0
2024-11-01 14:05:00,163.43,163.49,163.27,163.31,4720.0,163.43,163.49,163.27,163.31,4720.0
2024-11-01 14:10:00,163.36,163.47,163.26,163.47,1415.0,163.36,163.47,163.26,163.47,1415.0
2024-11-01 14:15:00,163.45,163.61,163.44,163.59,3533.0,163.45,163.61,163.44,163.59,3533.0
2024-11-01 14:20:00,163.53,163.83,163.47,163.83,2059.0,163.53,163.83,163.47,163.83,2059.0
2024-11-01 14:25:00,163.83,163.83,163.71,163.81,2600.0,163.83,163.83,163.71,163.81,2600.0
2024-11-01 14:30:00,163.83,163.83,163.64,163.82,3499.0,163.83,163.83,163.64,163.82,3499.0
2024-11-01 14:35:00,163.76,163.8,163.47,163.68,15886.0,163.76,163.8,163.47,163.68,15886.0
2024-11-01 14:40:00,163.67,163.99,163.67,163.99,5272.0,163.67,163.99,163.67,163.99,5272.0
2024-11-01 14:45:00,164.0,164.17,163.76,163.78,8378.0,164.0,164.17,163.76,163.78,8378.0
2024-11-01 14:50:00,163.78,163.83,163.72,163.82,1804.0,163.78,163.83,163.72,163.82,1804.0
2024-11-01 14:55:00,163.78,163.96,163.71,163.96,3577.0,163.78,163.96,163.71,163.96,3577.0
2024-11-01 15:00:00,163.93,163.93,163.72,163.88,7334.0,163.93,163.93,163.72,163.88,7334.0
2024-11-01 15:05:00,163.96,164.25,163.96,164.22,10566.0,163.96,164.25,163.96,164.22,10566.0
2024-11-01 15:10:00,164.22,164.3,164.18,164.24,8358.0,164.22,164.3,164.18,164.24,8358.0
2024-11-01 15:15:00,164.24,164.26,164.06,164.23,4685.0,164.24,164.26,164.06,164.23,4685.0
2024-11-01 15:20:00,164.26,164.4,164.19,164.23,4188.0,164.26,164.4,164.19,164.23,4188.0
2024-11-01 15:25:00,164.27,164.27,164.04,164.08,5723.0,164.27,164.27,164.04,164.08,5723.0
2024-11-01 15:30:00,164.0,164.26,163.97,164.26,28175.0,164.0,164.26,163.97,164.26,28175.0
2024-11-01 15:35:00,164.25,164.32,164.05,164.12,19414.0,164.25,164.32,164.05,164.12,19414.0
2024-11-01 15:40:00,164.12,164.19,163.88,163.94,15104.0,164.12,164.19,163.88,163.94,15104.0
2024-11-01 15:45:00,163.93,164.0,163.88,164.0,5240.0,163.93,164.0,163.88,164.0,5240.0
2024-11-01 15:50:00,163.96,164.01,163.39,163.93,76403.0,163.96,164.01,163.39,163.93,76403.0
2024-11-01 15:55:00,163.87,163.93,163.54,163.77,69685.0,163.87,163.93,163.54,163.77,69685.0
2024-11-04 09:30:00,164.22,164.7,162.46,162.46,30682.0,164.22,164.7,162.46,162.46,30682.0
2024-11-04 09:35:00,162.54,162.7,161.28,162.08,23418.0,162.54,162.7,161.28,162.08,23418.0
2024-11-04 09:40:00,161.8,162.05,161.5,161.76,16940.0,161.8,162.05,161.5,161.76,16940.0
2024-11-04 09:45:00,161.76,161.76,161.19,161.32,22181.0,161.76,161.76,161.19,161.32,22181.0
2024-11-04 09:50:00,161.27,162.31,161.02,162.19,9839.0,161.27,162.31,161.02,162.19,9839.0
2024-11-04 09:55:00,162.22,162.5,162.07,162.29,8749.0,162.22,162.5,162.07,162.29,8749.0
2024-11-04 10:00:00,162.44,162.77,162.44,162.76,11001.0,162.44,162.77,162.44,162.76,11001.0
2024-11-04 10:05:00,162.75,162.78,162.58,162.72,3128.0,162.75,162.78,162.58,162.72,3128.0
2024-11-04 10:10:00,162.69,163.01,162.65,162.98,2828.0,162.69,163.01,162.65,162.98,2828.0
2024-11-04 10:15:00,163.04,163.22,162.72,162.84,14443.0,163.04,163.22,162.72,162.84,14443.0
2024-11-04 10:20:00,162.92,163.39,162.89,163.32,3720.0,162.92,163.39,162.89,163.32,3720.0
2024-11-04 10:25:00,163.33,163.43,163.17,163.17,3651.0,163.33,163.43,163.17,163.17,3651.0
2024-11-04 10:30:00,163.06,163.32,163.06,163.32,3021.0,163.06,163.32,163.06,163.32,3021.0
2024-11-04 10:35:00,163.2,163.34,163.03,163.14,12433.0,163.2,163.34,163.03,163.14,12433.0
2024-11-04 10:40:00,163.33,163.37,163.02,163.2,7409.0,163.33,163.37,163.02,163.2,7409.0
2024-11-04 10:45:00,163.36,163.5,163.19,163.48,4469.0,163.36,163.5,163.19,163.48,4469.0
2024-11-04 10:50:00,163.48,163.7,163.44,163.7,2863.0,163.48,163.7,163.44,163.7,2863.0
2024-11-04 10:55:00,163.59,163.69,163.55,163.62,6325.0,163.59,163.69,163.55,163.62,6325.0
2024-11-04 11:00:00,163.72,163.72,163.18,163.18,11313.0,163.72,163.72,163.18,163.18,11313.0
2024-11-04 11:05:00,163.13,163.13,162.84,162.88,3978.0,163.13,163.13,162.84,162.88,3978.0
2024-11-04 11:10:00,162.88,163.01,162.8,162.96,5301.0,162.88,163.01,162.8,162.96,5301.0
2024-11-04 11:15:00,162.83,162.99,162.63,162.66,5842.0,162.83,162.99,162.63,162.66,5842.0
2024-11-04 11:20:00,162.62,162.69,162.5,162.54,3495.0,162.62,162.69,162.5,162.54,3495.0
2024-11-04 11:25:00,162.65,162.79,162.61,162.72,2026.0,162.65,162.79,162.61,162.72,2026.0
2024-11-04 11:30:00,162.66,162.68,162.29,162.29,7440.0,162.66,162.68,162.29,162.29,7440.0
2024-11-04 11:35:00,162.21,162.24,162.03,162.03,1683.0,162.21,162.24,162.03,162.03,1683.0
2024-11-04 11:40:00,162.04,162.13,161.94,161.94,3473.0,162.04,162.13,161.94,161.94,3473.0
2024-11-04 11:45:00,162.04,162.15,161.97,162.06,6541.0,162.04,162.15,161.97,162.06,6541.0
2024-11-04 11:50:00,162.04,162.16,161.96,162.02,5147.0,162.04,162.16,161.96,162.02,5147.0
2024-11-04 11:55:00,162.01,162.07,161.81,161.92,5174.0,162.01,162.07,161.81,161.92,5174.0
2024-11-04 12:00:00,162.0,162.15,161.99,162.08,5960.0,162.0,162.15,161.99,162.08,5960.0
2024-11-04 12:05:00,162.07,162.17,162.0,162.0,3910.0,162.07,162.17,162.0,162.0,3910.0
2024-11-04 12:10:00,162.05,162.23,161.99,162.17,5198.0,162.05,162.23,161.99,162.17,5198.0
2024-11-04 12:15:00,162.2,162.21,162.09,162.19,3009.0,162.2,162.21,162.09,162.19,3009.0
2024-11-04 12:20:00,162.19,162.45,162.18,162.45,3457.0,162.19,162.45,162.18,162.45,3457.0
2024-11-04 12:25:00,162.44,162.66,162.39,162.51,9948.0,162.44,162.66,162.39,162.51,9948.0
2024-11-04 12:30:00,162.52,162.71,162.43,162.71,2100.0,162.52,162.71,162.43,162.71,2100.0
2024-11-04 12:35:00,162.8,162.89,162.8,162.89,2400.0,162.8,162.89,162.8,162.89,2400.0
2024-11-04 12:40:00,162.89,162.89,162.64,162.8,3326.0,162.89,162.89,162.64,162.8,3326.0
2024-11-04 12:45:00,162.73,162.89,162.73,162.89,2000.0,162.73,162.89,162.73,162.89,2000.0
2024-11-04 12:50:00,162.89,162.89,162.63,162.67,4537.0,162.89,162.89,162.63,162.67,4537.0
2024-11-04 12:55:00,162.74,162.77,162.65,162.76,2126.0,162.74,162.77,162.65,162.76,2126.0
2024-11-04 13:00:00,162.76,162.85,162.72,162.78,1945.0,162.76,162.85,162.72,162.78,1945.0
2024-11-04 13:05:00,162.78,162.82,162.66,162.77,9607.0,162.78,162.82,162.66,162.77,9607.0
2024-11-04 13:10:00,162.81,163.01,162.72,162.92,13746.0,162.81,163.01,162.72,162.92,13746.0
2024-11-04 13:15:00,162.94,163.01,162.88,163.01,1200.0,162.94,163.01,162.88,163.01,1200.0
2024-11-04 13:20:00,162.87,163.02,162.87,163.02,5578.0,162.87,163.02,162.87,163.02,5578.0
2024-11-04 13:25:00,163.09,163.11,162.87,163.04,9340.0,163.09,163.11,162.87,163.04,9340.0
2024-11-04 13:30:00,163.03,163.18,163.02,163.18,2100.0,163.03,163.18,163.02,163.18,2100.0
2024-11-04 13:35:00,163.23,163.45,163.23,163.45,4300.0,163.23,163.45,163.23,163.45,4300.0
2024-11-04 13:40:00,163.45,163.49,163.26,163.28,5658.0,163.45,163.49,163.26,163.28,5658.0
2024-11-04 13:45:00,163.25,163.4,163.25,163.36,5405.0,163.25,163.4,163.25,163.36,5405.0
2024-11-04 13:50:00,163.36,163.36,163.28,163.31,3375.0,163.36,163.36,163.28,163.31,3375.0
2024-11-04 13:55:00,163.35,163.71,163.32,163.66,14074.0,163.35,163.71,163.32,163.66,14074.0
2024-11-04 14:00:00,163.66,163.94,163.66,163.92,7343.0,163.66,163.94,163.66,163.92,7343.0
2024-11-04 14:05:00,164.06,164.16,163.87,163.93,5598.0,164.06,164.16,163.87,163.93,5598.0
2024-11-04 14:10:00,163.83,163.87,163.74,163.81,4714.0,163.83,163.87,163.74,163.81,4714.0
2024-11-04 14:15:00,163.85,163.98,163.79,163.84,9208.0,163.85,163.98,163.79,163.84,9208.0
2024-11-04 14:20:00,164.0,164.07,163.87,163.87,3195.0,164.0,164.07,163.87,163.87,3195.0
2024-11-04 14:25:00,163.95,164.01,163.74,163.75,6569.0,163.95,164.01,163.74,163.75,6569.0
2024-11-04 14:30:00,163.75,164.0,163.74,163.93,6086.0,163.75,164.0,163.74,163.93,6086.0
2024-11-04 14:35:00,163.97,164.08,163.93,164.02,5757.0,163.97,164.08,163.93,164.02,5757.0
2024-11-04 14:40:00,164.04,164.13,163.93,163.97,7736.0,164.04,164.13,163.93,163.97,7736.0
2024-11-04 14:45:00,164.0,164.05,163.85,163.86,6428.0,164.0,164.05,163.85,163.86,6428.0
2024-11-04 14:50:00,163.88,164.01,163.87,163.99,7956.0,163.88,164.01,163.87,163.99,7956.0
2024-11-04 14:55:00,164.0,164.0,163.88,163.88,3825.0,164.0,164.0,163.88,163.88,3825.0
2024-11-04 15:00:00,163.85,163.86,163.56,163.6,7004.0,163.85,163.86,163.56,163.6,7004.0
2024-11-04 15:05:00,163.64,163.69,163.46,163.46,7534.0,163.64,163.69,163.46,163.46,7534.0
2024-11-04 15:10:00,163.47,163.55,163.34,163.35,5282.0,163.47,163.55,163.34,163.35,5282.0
2024-11-04 15:15:00,163.34,163.39,163.18,163.36,8264.0,163.34,163.39,163.18,163.36,8264.0
2024-11-04 15:20:00,163.36,163.83,163.35,163.82,12409.0,163.36,163.83,163.35,163.82,12409.0
2024-11-04 15:25:00,163.88,163.89,163.59,163.6,5626.0,163.88,163.89,163.59,163.6,5626.0
2024-11-04 15:30:00,163.57,163.62,163.47,163.47,9544.0,163.57,163.62,163.47,163.47,9544.0
2024-11-04 15:35:00,163.44,163.44,163.05,163.12,10241.0,163.44,163.44,163.05,163.12,10241.0
2024-11-04 15:40:00,163.1,163.32,163.08,163.19,9054.0,163.1,163.32,163.08,163.19,9054.0
2024-11-04 15:45:00,163.26,163.39,163.19,163.22,10509.0,163.26,163.39,163.19,163.22,10509.0
2024-11-04 15:50:00,163.18,163.56,163.16,163.23,45475.0,163.18,163.56,163.16,163.23,45475.0
2024-11-04 15:55:00,163.18,163.28,162.81,162.98,105915.0,163.18,163.28,162.81,162.98,105915.0
2024-11-05 09:30:00,163.65,164.49,163.17,164.38,18324.0,163.65,164.49,163.17,164.38,18324.0
2024-11-05 09:35:00,164.73,165.46,164.49,165.33,17068.0,164.73,165.46,164.49,165.33,17068.0
2024-11-05 09:40:00,165.48,165.48,164.76,164.88,2196.0,165.48,165.48,164.76,164.88,2196.0
2024-11-05 09:45:00,164.96,165.49,164.83,165.49,3168.0,164.96,165.49,164.83,165.49,3168.0
2024-11-05 09:50:00,165.41,165.41,164.93,165.04,5266.0,165.41,165.41,164.93,165.04,5266.0
2024-11-05 09:55:00,165.03,165.03,164.56,164.6,15879.0,165.03,165.03,164.56,164.6,15879.0
2024-11-05 10:00:00,164.73,164.94,164.31,164.31,7910.0,164.73,164.94,164.31,164.31,7910.0
2024-11-05 10:05:00,164.36,164.37,164.01,164.15,3626.0,164.36,164.37,164.01,164.15,3626.0
2024-11-05 10:10:00,164.14,164.46,164.0,164.2,12482.0,164.14,164.46,164.0,164.2,12482.0
2024-11-05 10:15:00,164.27,164.44,164.0,164.15,16099.0,164.27,164.44,164.0,164.15,16099.0
2024-11-05 10:20:00,164.19,164.19,164.07,164.12,1000.0,164.19,164.19,164.07,164.12,1000.0
2024-11-05 10:25:00,164.12,164.17,163.8,163.8,7066.0,164.12,164.17,163.8,163.8,7066.0
2024-11-05 10:30:00,163.84,163.94,163.64,163.75,2053.0,163.84,163.94,163.64,163.75,2053.0
2024-11-05 10:35:00,163.74,163.79,163.41,163.41,8452.0,163.74,163.79,163.41,163.41,8452.0
2024-11-05 10:40:00,163.39,163.39,163.02,163.06,5060.0,163.39,163.39,163.02,163.06,5060.0
2024-11-05 10:45:00,163.15,163.18,162.8,163.17,10113.0,163.15,163.18,162.8,163.17,10113.0
2024-11-05 10:50:00,163.17,163.41,163.11,163.4,4555.0,163.17,163.41,163.11,163.4,4555.0
2024-11-05 10:55:00,163.31,163.49,163.18,163.42,10673.0,163.31,163.49,163.18,163.42,10673.0
2024-11-05 11:00:00,163.43,163.43,163.2,163.31,5137.0,163.43,163.43,163.2,163.31,5137.0
2024-11-05 11:05:00,163.21,163.41,163.18,163.33,3425.0,163.21,163.41,163.18,163.33,3425.0
2024-11-05 11:10:00,163.22,163.38,163.22,163.31,2331.0,163.22,163.38,163.22,163.31,2331.0
2024-11-05 11:15:00,163.37,163.48,163.32,163.44,3205.0,163.37,163.48,163.32,163.44,3205.0
2024-11-05 11:20:00,163.49,163.49,163.35,163.39,5934.0,163.49,163.49,163.35,163.39,5934.0
2024-11-05 11:25:00,163.36,163.59,163.35,163.36,9043.0,163.36,163.59,163.35,163.36,9043.0
2024-11-05 11:30:00,163.37,163.43,163.18,163.2,15614.0,163.37,163.43,163.18,163.2,15614.0
2024-11-05 11:35:00,163.27,163.63,163.26,163.56,5557.0,163.27,163.63,163.26,163.56,5557.0
2024-11-05 11:40:00,163.58,163.59,163.49,163.5,2300.0,163.58,163.59,163.49,163.5,2300.0
2024-11-05 11:45:00,163.58,163.71,163.5,163.71,1500.0,163.58,163.71,163.5,163.71,1500.0
2024-11-05 11:50:00,163.68,163.71,163.36,163.5,4397.0,163.68,163.71,163.36,163.5,4397.0
2024-11-05 11:55:00,163.5,163.54,163.39,163.52,2114.0,163.5,163.54,163.39,163.52,2114.0
2024-11-05 12:00:00,163.56,163.66,163.56,163.62,2380.0,163.56,163.66,163.56,163.62,2380.0
2024-11-05 12:05:00,163.66,163.66,163.38,163.39,4774.0,163.66,163.66,163.38,163.39,4774.0
2024-11-05 12:10:00,163.4,163.53,163.33,163.53,2782.0,163.4,163.53,163.33,163.53,2782.0
2024-11-05 12:15:00,163.58,163.63,163.44,163.45,2023.0,163.58,163.63,163.44,163.45,2023.0
2024-11-05 12:20:00,163.49,163.85,163.49,163.63,6778.0,163.49,163.85,163.49,163.63,6778.0
2024-11-05 12:25:00,163.69,163.94,163.64,163.94,11113.0,163.69,163.94,163.64,163.94,11113.0
2024-11-05 12:30:00,163.9,163.91,163.71,163.78,5118.0,163.9,163.91,163.71,163.78,5118.0
2024-11-05 12:35:00,163.77,163.85,163.44,163.44,5179.0,163.77,163.85,163.44,163.44,5179.0
2024-11-05 12:40:00,163.42,163.43,163.26,163.27,3233.0,163.42,163.43,163.26,163.27,3233.0
2024-11-05 12:45:00,163.33,163.6,163.33,163.53,3251.0,163.33,163.6,163.33,163.53,3251.0
2024-11-05 12:50:00,163.53,163.53,163.35,163.36,2931.0,163.53,163.53,163.35,163.36,2931.0
2024-11-05 12:55:00,163.36,163.39,163.18,163.25,3846.0,163.36,163.39,163.18,163.25,3846.0
2024-11-05 13:00:00,163.27,163.27,163.19,163.21,1622.0,163.27,163.27,163.19,163.21,1622.0
2024-11-05 13:05:00,163.21,163.26,163.07,163.11,4502.0,163.21,163.26,163.07,163.11,4502.0
2024-11-05 13:10:00,163.07,163.09,162.8,162.94,6867.0,163.07,163.09,162.8,162.94,6867.0
2024-11-05 13:15:00,162.92,163.06,162.9,162.91,1331.0,162.92,163.06,162.9,162.91,1331.0
2024-11-05 13:20:00,162.95,162.95,162.8,162.8,2952.0,162.95,162.95,162.8,162.8,2952.0
2024-11-05 13:25:00,162.81,162.91,162.8,162.91,1900.0,162.81,162.91,162.8,162.91,1900.0
2024-11-05 13:30:00,162.93,162.98,162.87,162.93,7897.0,162.93,162.98,162.87,162.93,7897.0
2024-11-05 13:35:00,162.91,162.94,162.8,162.83,3352.0,162.91,162.94,162.8,162.83,3352.0
2024-11-05 13:40:00,162.89,163.15,162.88,163.15,5490.0,162.89,163.15,162.88,163.15,5490.0
2024-11-05 13:45:00,163.18,163.37,163.09,163.12,3841.0,163.18,163.37,163.09,163.12,3841.0
2024-11-05 13:50:00,163.17,163.17,163.08,163.09,700.0,163.17,163.17,163.08,163.09,700.0
2024-11-05 13:55:00,163.09,163.3,163.06,163.27,9921.0,163.09,163.3,163.06,163.27,9921.0
2024-11-05 14:00:00,163.31,163.31,163.09,163.2,3930.0,163.31,163.31,163.09,163.2,3930.0
2024-11-05 14:05:00,163.19,163.19,163.09,163.12,2982.0,163.19,163.19,163.09,163.12,2982.0
2024-11-05 14:10:00,163.16,163.16,163.04,163.09,3500.0,163.16,163.16,163.04,163.09,3500.0
2024-11-05 14:15:00,163.09,163.35,163.07,163.35,7488.0,163.09,163.35,163.07,163.35,7488.0
2024-11-05 14:20:00,163.39,163.48,163.29,163.45,4500.0,163.39,163.48,163.29,163.45,4500.0
2024-11-05 14:25:00,163.45,163.56,163.35,163.35,6456.0,163.45,163.56,163.35,163.35,6456.0
2024-11-05 14:30:00,163.43,163.47,163.32,163.34,9798.0,163.43,163.47,163.32,163.34,9798.0
2024-11-05 14:35:00,163.41,163.58,163.39,163.47,6380.0,163.41,163.58,163.39,163.47,6380.0
2024-11-05 14:40:00,163.45,163.52,163.44,163.46,1651.0,163.45,163.52,163.44,163.46,1651.0
2024-11-05 14:45:00,163.5,163.54,163.22,163.35,5291.0,163.5,163.54,163.22,163.35,5291.0
2024-11-05 14:50:00,163.4,163.45,163.24,163.24,3326.0,163.4,163.45,163.24,163.24,3326.0
2024-11-05 14:55:00,163.19,163.39,163.09,163.34,8891.0,163.19,163.39,163.09,163.34,8891.0
2024-11-05 15:00:00,163.39,163.54,163.33,163.5,2668.0,163.39,163.54,163.33,163.5,2668.0
2024-11-05 15:05:00,163.55,163.6,163.45,163.5,6310.0,163.55,163.6,163.45,163.5,6310.0
2024-11-05 15:10:00,163.5,163.52,163.41,163.46,9829.0,163.5,163.52,163.41,163.46,9829.0
2024-11-05 15:15:00,163.42,163.71,163.41,163.49,19524.0,163.42,163.71,163.41,163.49,19524.0
2024-11-05 15:20:00,163.49,163.52,163.37,163.41,5361.0,163.49,163.52,163.37,163.41,5361.0
2024-11-05 15:25:00,163.4,163.81,163.33,163.74,11857.0,163.4,163.81,163.33,163.74,11857.0
2024-11-05 15:30:00,163.72,163.9,163.56,163.84,16637.0,163.72,163.9,163.56,163.84,16637.0
2024-11-05 15:35:00,163.8,164.08,163.78,163.97,13899.0,163.8,164.08,163.78,163.97,13899.0
2024-11-05 15:40:00,163.89,163.89,163.54,163.56,19789.0,163.89,163.89,163.54,163.56,19789.0
2024-11-05 15:45:00,163.6,163.73,163.51,163.67,11415.0,163.6,163.73,163.51,163.67,11415.0
2024-11-05 15:50:00,163.65,163.86,163.34,163.72,48831.0,163.65,163.86,163.34,163.72,48831.0
2024-11-05 15:55:00,163.74,164.07,163.46,164.07,90808.0,163.74,164.07,163.46,164.07,90808.0
2024-11-06 09:30:00,166.49,167.58,166.2,166.45,17388.0,166.49,167.58,166.2,166.45,17388.0
2024-11-06 09:35:00,166.53,167.2,166.53,167.2,26092.0,166.53,167.2,166.53,167.2,26092.0
2024-11-06 09:40:00,167.13,167.6,166.42,166.47,11959.0,167.13,167.6,166.42,166.47,11959.0
2024-11-06 09:45:00,166.39,166.66,165.69,165.99,7955.0,166.39,166.66,165.69,165.99,7955.0
2024-11-06 09:50:00,165.84,166.02,165.54,165.93,13854.0,165.84,166.02,165.54,165.93,13854.0
2024-11-06 09:55:00,165.87,166.22,165.35,166.22,11028.0,165.87,166.22,165.35,166.22,11028.0
2024-11-06 10:00:00,166.24,166.71,166.13,166.38,6981.0,166.24,166.71,166.13,166.38,6981.0
2024-11-06 10:05:00,166.12,166.15,165.83,166.06,4517.0,166.12,166.15,165.83,166.06,4517.0
2024-11-06 10:10:00,166.22,166.28,166.07,166.08,1924.0,166.22,166.28,166.07,166.08,1924.0
2024-11-06 10:15:00,166.02,166.81,165.93,166.32,16388.0,166.02,166.81,165.93,166.32,16388.0
2024-11-06 10:20:00,166.46,166.46,166.09,166.33,25034.0,166.46,166.46,166.09,166.33,25034.0
2024-11-06 10:25:00,166.14,167.09,166.05,167.09,14484.0,166.14,167.09,166.05,167.09,14484.0
2024-11-06 10:30:00,167.05,167.11,166.55,166.75,20002.0,167.05,167.11,166.55,166.75,20002.0
2024-11-06 10:35:00,166.55,166.9,166.55,166.74,6604.0,166.55,166.9,166.55,166.74,6604.0
2024-11-06 10:40:00,166.74,167.13,166.38,166.44,12016.0,166.74,167.13,166.38,166.44,12016.0
2024-11-06 10:45:00,166.43,166.73,166.17,166.65,10963.0,166.43,166.73,166.17,166.65,10963.0
2024-11-06 10:50:00,166.64,166.74,166.47,166.59,12055.0,166.64,166.74,166.47,166.59,12055.0
2024-11-06 10:55:00,166.59,167.09,166.53,166.8,11112.0,166.59,167.09,166.53,166.8,11112.0
2024-11-06 11:00:00,166.76,166.83,166.29,166.44,41514.0,166.76,166.83,166.29,166.44,41514.0
2024-11-06 11:05:00,166.45,166.79,166.18,166.35,25181.0,166.45,166.79,166.18,166.35,25181.0
2024-11-06 11:10:00,166.21,167.14,166.21,167.12,48964.0,166.21,167.14,166.21,167.12,48964.0
2024-11-06 11:15:00,167.13,167.13,166.45,166.61,18908.0,167.13,167.13,166.45,166.61,18908.0
2024-11-06 11:20:00,166.53,166.68,166.22,166.52,12187.0,166.53,166.68,166.22,166.52,12187.0
2024-11-06 11:25:00,166.61,166.74,166.4,166.63,11964.0,166.61,166.74,166.4,166.63,11964.0
2024-11-06 11:30:00,166.75,167.09,166.58,166.85,10833.0,166.75,167.09,166.58,166.85,10833.0
2024-11-06 11:35:00,166.86,167.2,166.85,167.18,4737.0,166.86,167.2,166.85,167.18,4737.0
2024-11-06 11:40:00,167.2,167.24,166.95,167.19,7075.0,167.2,167.24,166.95,167.19,7075.0
2024-11-06 11:45:00,167.22,167.34,166.97,167.26,11254.0,167.22,167.34,166.97,167.26,11254.0
2024-11-06 11:50:00,167.26,167.59,167.26,167.56,4887.0,167.26,167.59,167.26,167.56,4887.0
2024-11-06 11:55:00,167.5,167.58,167.31,167.31,5328.0,167.5,167.58,167.31,167.31,5328.0
2024-11-06 12:00:00,167.3,167.45,167.09,167.41,7836.0,167.3,167.45,167.09,167.41,7836.0
2024-11-06 12:05:00,167.41,167.45,167.18,167.27,3904.0,167.41,167.45,167.18,167.27,3904.0
2024-11-06 12:10:00,167.27,167.48,167.27,167.45,2888.0,167.27,167.48,167.27,167.45,2888.0
2024-11-06 12:15:00,167.39,167.47,167.05,167.09,18385.0,167.39,167.47,167.05,167.09,18385.0
2024-11-06 12:20:00,167.18,167.24,167.09,167.16,7943.0,167.18,167.24,167.09,167.16,7943.0
2024-11-06 12:25:00,167.19,167.28,167.07,167.11,7719.0,167.19,167.28,167.07,167.11,7719.0
2024-11-06 12:30:00,167.12,167.13,166.83,166.85,7043.0,167.12,167.13,166.83,166.85,7043.0
2024-11-06 12:35:00,166.72,166.92,166.72,166.92,4572.0,166.72,166.92,166.72,166.92,4572.0
2024-11-06 12:40:00,166.85,166.95,166.85,166.9,927.0,166.85,166.95,166.85,166.9,927.0
2024-11-06 12:45:00,166.92,167.27,166.83,167.24,5420.0,166.92,167.27,166.83,167.24,5420.0
2024-11-06 12:50:00,167.26,167.47,167.26,167.41,8864.0,167.26,167.47,167.26,167.41,8864.0
2024-11-06 12:55:00,167.44,167.68,167.32,167.58,24730.0,167.44,167.68,167.32,167.58,24730.0
2024-11-06 13:00:00,167.54,167.73,167.54,167.64,3913.0,167.54,167.73,167.54,167.64,3913.0
2024-11-06 13:05:00,167.53,167.99,167.53,167.99,7405.0,167.53,167.99,167.53,167.99,7405.0
2024-11-06 13:10:00,167.95,168.67,167.9,168.66,22494.0,167.95,168.67,167.9,168.66,22494.0
2024-11-06 13:15:00,168.64,168.75,168.43,168.47,27461.0,168.64,168.75,168.43,168.47,27461.0
2024-11-06 13:20:00,168.47,168.69,168.38,168.62,30298.0,168.47,168.69,168.38,168.62,30298.0
2024-11-06 13:25:00,168.65,169.04,168.57,168.79,16320.0,168.65,169.04,168.57,168.79,16320.0
2024-11-06 13:30:00,168.74,168.87,168.65,168.66,14110.0,168.74,168.87,168.65,168.66,14110.0
2024-11-06 13:35:00,168.66,168.73,168.06,168.18,12855.0,168.66,168.73,168.06,168.18,12855.0
2024-11-06 13:40:00,168.17,168.25,167.64,168.25,16680.0,168.17,168.25,167.64,168.25,16680.0
2024-11-06 13:45:00,168.27,168.56,168.27,168.46,6980.0,168.27,168.56,168.27,168.46,6980.0
2024-11-06 13:50:00,168.47,168.58,168.03,168.25,9486.0,168.47,168.58,168.03,168.25,9486.0
2024-11-06 13:55:00,168.04,168.25,168.04,168.08,11955.0,168.04,168.25,168.04,168.08,11955.0
2024-11-06 14:00:00,168.09,168.25,167.95,167.97,23260.0,168.09,168.25,167.95,167.97,23260.0
2024-11-06 14:05:00,167.98,168.02,167.7,167.77,54193.0,167.98,168.02,167.7,167.77,54193.0
2024-11-06 14:10:00,167.76,168.29,167.64,167.92,28750.0,167.76,168.29,167.64,167.92,28750.0
2024-11-06 14:15:00,167.87,167.88,167.44,167.77,19835.0,167.87,167.88,167.44,167.77,19835.0
2024-11-06 14:20:00,167.86,168.15,167.72,167.83,16569.0,167.86,168.15,167.72,167.83,16569.0
2024-11-06 14:25:00,167.91,167.95,167.76,167.85,15038.0,167.91,167.95,167.76,167.85,15038.0
2024-11-06 14:30:00,167.76,168.0,167.46,167.52,43946.0,167.76,168.0,167.46,167.52,43946.0
2024-11-06 14:35:00,167.51,167.83,167.51,167.72,20741.0,167.51,167.83,167.51,167.72,20741.0
2024-11-06 14:40:00,167.66,167.77,167.58,167.62,14628.0,167.66,167.77,167.58,167.62,14628.0
2024-11-06 14:45:00,167.65,167.98,167.62,167.93,15014.0,167.65,167.98,167.62,167.93,15014.0
2024-11-06 14:50:00,167.93,167.98,167.88,167.9,30955.0,167.93,167.98,167.88,167.9,30955.0
2024-11-06 14:55:00,167.87,167.97,167.7,167.8,25161.0,167.87,167.97,167.7,167.8,25161.0
2024-11-06 15:00:00,167.78,167.81,167.5,167.5,27639.0,167.78,167.81,167.5,167.5,27639.0
2024-11-06 15:05:00,167.56,167.64,167.45,167.53,9882.0,167.56,167.64,167.45,167.53,9882.0
2024-11-06 15:10:00,167.5,167.54,167.13,167.16,20802.0,167.5,167.54,167.13,167.16,20802.0
2024-11-06 15:15:00,167.2,167.55,167.16,167.44,47436.0,167.2,167.55,167.16,167.44,47436.0
2024-11-06 15:20:00,167.52,167.57,166.51,166.54,22389.0,167.52,167.57,166.51,166.54,22389.0
2024-11-06 15:25:00,166.66,166.79,165.68,165.69,23683.0,166.66,166.79,165.68,165.69,23683.0
2024-11-06 15:30:00,165.7,166.54,165.7,166.36,37311.0,165.7,166.54,165.7,166.36,37311.0
2024-11-06 15:35:00,166.36,166.6,166.2,166.21,24960.0,166.36,166.6,166.2,166.21,24960.0
2024-11-06 15:40:00,166.32,166.68,166.25,166.64,24190.0,166.32,166.68,166.25,166.64,24190.0
2024-11-06 15:45:00,166.62,166.62,166.1,166.43,40145.0,166.62,166.62,166.1,166.43,40145.0
2024-11-06 15:50:00,166.38,166.54,165.98,166.39,51071.0,166.38,166.54,165.98,166.39,51071.0
2024-11-06 15:55:00,166.4,166.85,166.36,166.57,155442.0,166.4,166.85,166.36,166.57,155442.0
2024-11-07 09:30:00,174.0,175.39,171.4,172.41,159422.0,174.0,175.39,171.4,172.41,159422.0
2024-11-07 09:35:00,172.59,174.79,172.59,173.44,51682.0,172.59,174.79,172.59,173.44,51682.0
2024-11-07 09:40:00,173.37,176.0,172.85,175.68,100885.0,173.37,176.0,172.85,175.68,100885.0
2024-11-07 09:45:00,175.48,176.02,173.75,174.03,47856.0,175.48,176.02,173.75,174.03,47856.0
2024-11-07 09:50:00,173.93,174.04,172.58,172.8,39439.0,173.93,174.04,172.58,172.8,39439.0
2024-11-07 09:55:00,172.77,173.84,172.63,173.84,46973.0,172.77,173.84,172.63,173.84,46973.0
2024-11-07 10:00:00,173.78,174.35,173.21,173.89,29720.0,173.78,174.35,173.21,173.89,29720.0
2024-11-07 10:05:00,173.88,174.48,173.68,173.94,21267.0,173.88,174.48,173.68,173.94,21267.0
2024-11-07 10:10:00,173.95,174.68,173.78,174.13,33111.0,173.95,174.68,173.78,174.13,33111.0
2024-11-07 10:15:00,174.09,174.24,173.45,174.15,57663.0,174.09,174.24,173.45,174.15,57663.0
2024-11-07 10:20:00,174.11,174.11,172.92,172.95,36833.0,174.11,174.11,172.92,172.95,36833.0
2024-11-07 10:25:00,172.99,173.11,172.66,172.81,24146.0,172.99,173.11,172.66,172.81,24146.0
2024-11-07 10:30:00,172.72,173.62,172.55,173.59,15853.0,172.72,173.62,172.55,173.59,15853.0
2024-11-07 10:35:00,173.61,173.78,173.51,173.71,17884.0,173.61,173.78,173.51,173.71,17884.0
2024-11-07 10:40:00,173.71,174.07,173.59,173.75,18170.0,173.71,174.07,173.59,173.75,18170.0
2024-11-07 10:45:00,173.75,174.6,173.68,174.55,27203.0,173.75,174.6,173.68,174.55,27203.0
2024-11-07 10:50:00,174.55,176.27,174.44,176.06,23484.0,174.55,176.27,174.44,176.06,23484.0
2024-11-07 10:55:00,175.88,175.91,175.25,175.28,14108.0,175.88,175.91,175.25,175.28,14108.0
2024-11-07 11:00:00,175.31,175.53,175.11,175.45,12828.0,175.31,175.53,175.11,175.45,12828.0
2024-11-07 11:05:00,175.47,175.57,175.08,175.24,8978.0,175.47,175.57,175.08,175.24,8978.0
2024-11-07 11:10:00,175.14,175.28,174.74,175.28,15866.0,175.14,175.28,174.74,175.28,15866.0
2024-11-07 11:15:00,175.29,175.84,175.18,175.81,6381.0,175.29,175.84,175.18,175.81,6381.0
2024-11-07 11:20:00,175.81,176.65,175.81,176.24,15724.0,175.81,176.65,175.81,176.24,15724.0
2024-11-07 11:25:00,176.25,176.39,176.09,176.09,6645.0,176.25,176.39,176.09,176.09,6645.0
2024-11-07 11:30:00,176.06,176.07,174.83,174.92,21336.0,176.06,176.07,174.83,174.92,21336.0
2024-11-07 11:35:00,174.92,176.6,174.92,176.47,22252.0,174.92,176.6,174.92,176.47,22252.0
2024-11-07 11:40:00,176.41,176.5,174.83,174.83,13601.0,176.41,176.5,174.83,174.83,13601.0
2024-11-07 11:45:00,174.65,175.61,174.65,175.39,13870.0,174.65,175.61,174.65,175.39,13870.0
2024-11-07 11:50:00,175.47,175.53,174.99,175.01,6312.0,175.47,175.53,174.99,175.01,6312.0
2024-11-07 11:55:00,175.01,175.44,174.99,175.37,10575.0,175.01,175.44,174.99,175.37,10575.0
2024-11-07 12:00:00,175.34,175.55,175.2,175.43,20140.0,175.34,175.55,175.2,175.43,20140.0
2024-11-07 12:05:00,175.4,175.43,175.06,175.42,8525.0,175.4,175.43,175.06,175.42,8525.0
2024-11-07 12:10:00,175.42,176.14,175.42,175.87,10193.0,175.42,176.14,175.42,175.87,10193.0
2024-11-07 12:15:00,175.88,176.3,175.86,176.2,19790.0,175.88,176.3,175.86,176.2,19790.0
2024-11-07 12:20:00,176.09,176.22,175.93,176.07,12295.0,176.09,176.22,175.93,176.07,12295.0
2024-11-07 12:25:00,175.98,176.47,175.93,176.22,22384.0,175.98,176.47,175.93,176.22,22384.0
2024-11-07 12:30:00,176.31,176.98,176.27,176.59,7546.0,176.31,176.98,176.27,176.59,7546.0
2024-11-07 12:35:00,176.53,176.54,176.22,176.24,1943.0,176.53,176.54,176.22,176.24,1943.0
2024-11-07 12:40:00,176.24,176.92,176.16,176.8,8498.0,176.24,176.92,176.16,176.8,8498.0
2024-11-07 12:45:00,176.86,177.09,176.8,176.93,3852.0,176.86,177.09,176.8,176.93,3852.0
2024-11-07 12:50:00,176.91,177.02,176.83,176.92,3528.0,176.91,177.02,176.83,176.92,3528.0
2024-11-07 12:55:00,176.85,176.94,176.75,176.81,4283.0,176.85,176.94,176.75,176.81,4283.0
2024-11-07 13:00:00,176.89,177.12,176.72,177.1,7028.0,176.89,177.12,176.72,177.1,7028.0
2024-11-07 13:05:00,177.03,177.35,176.83,177.0,12478.0,177.03,177.35,176.83,177.0,12478.0
2024-11-07 13:10:00,177.05,177.11,176.67,177.1,7470.0,177.05,177.11,176.67,177.1,7470.0
2024-11-07 13:15:00,177.19,177.34,177.02,177.06,6143.0,177.19,177.34,177.02,177.06,6143.0
2024-11-07 13:20:00,177.1,177.97,177.1,177.87,12668.0,177.1,177.97,177.1,177.87,12668.0
2024-11-07 13:25:00,177.86,177.98,177.71,177.87,5160.0,177.86,177.98,177.71,177.87,5160.0
2024-11-07 13:30:00,177.74,177.75,177.19,177.33,8570.0,177.74,177.75,177.19,177.33,8570.0
2024-11-07 13:35:00,177.21,177.59,177.06,177.59,13794.0,177.21,177.59,177.06,177.59,13794.0
2024-11-07 13:40:00,177.47,178.01,177.44,177.96,12862.0,177.47,178.01,177.44,177.96,12862.0
2024-11-07 13:45:00,177.91,178.1,177.81,178.08,10701.0,177.91,178.1,177.81,178.08,10701.0
2024-11-07 13:50:00,178.02,178.57,177.71,178.27,20925.0,178.02,178.57,177.71,178.27,20925.0
2024-11-07 13:55:00,178.31,178.32,177.74,177.74,5612.0,178.31,178.32,177.74,177.74,5612.0
2024-11-07 14:00:00,177.75,177.94,177.43,177.63,5368.0,177.75,177.94,177.43,177.63,5368.0
2024-11-07 14:05:00,177.58,178.66,177.58,178.6,15107.0,177.58,178.66,177.58,178.6,15107.0
2024-11-07 14:10:00,178.63,178.86,178.36,178.77,11235.0,178.63,178.86,178.36,178.77,11235.0
2024-11-07 14:15:00,178.77,178.84,177.91,178.01,11710.0,178.77,178.84,177.91,178.01,11710.0
2024-11-07 14:20:00,177.92,178.22,177.63,177.79,13107.0,177.92,178.22,177.63,177.79,13107.0
2024-11-07 14:25:00,177.79,177.93,177.53,177.78,7848.0,177.79,177.93,177.53,177.78,7848.0
2024-11-07 14:30:00,177.78,178.19,177.66,177.89,9600.0,177.78,178.19,177.66,177.89,9600.0
2024-11-07 14:35:00,177.68,178.47,177.65,178.25,13295.0,177.68,178.47,177.65,178.25,13295.0
2024-11-07 14:40:00,178.16,178.72,178.09,178.51,15118.0,178.16,178.72,178.09,178.51,15118.0
2024-11-07 14:45:00,178.43,179.06,177.96,178.96,16628.0,178.43,179.06,177.96,178.96,16628.0
2024-11-07 14:50:00,178.99,179.03,178.14,178.15,20238.0,178.99,179.03,178.14,178.15,20238.0
2024-11-07 14:55:00,178.18,178.78,177.98,178.63,17434.0,178.18,178.78,177.98,178.63,17434.0
2024-11-07 15:00:00,178.73,179.13,178.6,179.13,13589.0,178.73,179.13,178.6,179.13,13589.0
2024-11-07 15:05:00,179.06,179.38,179.01,179.3,8076.0,179.06,179.38,179.01,179.3,8076.0
2024-11-07 15:10:00,179.23,179.47,179.05,179.47,11043.0,179.23,179.47,179.05,179.47,11043.0
2024-11-07 15:15:00,179.43,179.77,179.36,179.65,22789.0,179.43,179.77,179.36,179.65,22789.0
2024-11-07 15:20:00,179.59,179.86,179.42,179.75,18147.0,179.59,179.86,179.42,179.75,18147.0
2024-11-07 15:25:00,179.81,180.53,179.81,179.96,26974.0,179.81,180.53,179.81,179.96,26974.0
2024-11-07 15:30:00,179.96,180.14,179.74,179.82,34131.0,179.96,180.14,179.74,179.82,34131.0
2024-11-07 15:35:00,179.77,179.84,179.49,179.82,39010.0,179.77,179.84,179.49,179.82,39010.0
2024-11-07 15:40:00,179.84,180.12,179.71,180.12,43860.0,179.84,180.12,179.71,180.12,43860.0
2024-11-07 15:45:00,180.21,180.28,179.75,180.01,33127.0,180.21,180.28,179.75,180.01,33127.0
2024-11-07 15:50:00,179.97,180.12,179.17,179.28,132777.0,179.97,180.12,179.17,179.28,132777.0
2024-11-07 15:55:00,179.26,179.43,178.72,179.24,164939.0,179.26,179.43,178.72,179.24,164939.0
2024-11-08 09:30:00,179.23,179.34,173.55,174.22,138187.0,179.23,179.34,173.55,174.22,138187.0
2024-11-08 09:35:00,174.22,176.32,174.04,174.54,39685.0,174.22,176.32,174.04,174.54,39685.0
2024-11-08 09:40:00,174.7,174.71,173.2,174.25,28825.0,174.7,174.71,173.2,174.25,28825.0
2024-11-08 09:45:00,174.3,174.85,173.88,174.33,15798.0,174.3,174.85,173.88,174.33,15798.0
2024-11-08 09:50:00,174.11,174.42,173.49,174.01,25887.0,174.11,174.42,173.49,174.01,25887.0
2024-11-08 09:55:00,174.18,174.66,173.52,174.34,14036.0,174.18,174.66,173.52,174.34,14036.0
2024-11-08 10:00:00,174.34,175.08,174.16,174.92,77158.0,174.34,175.08,174.16,174.92,77158.0
2024-11-08 10:05:00,174.97,175.88,174.84,175.45,14633.0,174.97,175.88,174.84,175.45,14633.0
2024-11-08 10:10:00,175.6,176.36,175.36,176.36,4924.0,175.6,176.36,175.36,176.36,4924.0
2024-11-08 10:15:00,176.17,176.46,175.1,175.42,17178.0,176.17,176.46,175.1,175.42,17178.0
2024-11-08 10:20:00,175.28,175.5,174.52,175.17,16760.0,175.28,175.5,174.52,175.17,16760.0
2024-11-08 10:25:00,175.12,176.13,175.12,176.13,4974.0,175.12,176.13,175.12,176.13,4974.0
2024-11-08 10:30:00,176.14,176.41,175.94,176.05,13468.0,176.14,176.41,175.94,176.05,13468.0
2024-11-08 10:35:00,176.17,176.17,175.81,176.16,4959.0,176.17,176.17,175.81,176.16,4959.0
2024-11-08 10:40:00,176.2,176.25,175.62,175.89,5749.0,176.2,176.25,175.62,175.89,5749.0
2024-11-08 10:45:00,175.6,176.21,175.6,176.18,9880.0,175.6,176.21,175.6,176.18,9880.0
2024-11-08 10:50:00,176.3,176.79,176.3,176.69,4027.0,176.3,176.79,176.3,176.69,4027.0
2024-11-08 10:55:00,176.72,176.99,176.46,176.63,6968.0,176.72,176.99,176.46,176.63,6968.0
2024-11-08 11:00:00,176.61,176.71,176.36,176.69,4574.0,176.61,176.71,176.36,176.69,4574.0
2024-11-08 11:05:00,176.54,176.62,175.66,175.83,7550.0,176.54,176.62,175.66,175.83,7550.0
2024-11-08 11:10:00,175.69,176.56,175.69,176.43,7303.0,175.69,176.56,175.69,176.43,7303.0
2024-11-08 11:15:00,176.4,176.59,176.24,176.41,17403.0,176.4,176.59,176.24,176.41,17403.0
2024-11-08 11:20:00,176.5,176.89,176.35,176.89,10418.0,176.5,176.89,176.35,176.89,10418.0
2024-11-08 11:25:00,176.91,177.16,176.51,176.59,10453.0,176.91,177.16,176.51,176.59,10453.0
2024-11-08 11:30:00,176.7,176.78,176.31,176.39,6784.0,176.7,176.78,176.31,176.39,6784.0
2024-11-08 11:35:00,176.38,176.54,176.31,176.42,7354.0,176.38,176.54,176.31,176.42,7354.0
2024-11-08 11:40:00,176.42,176.65,176.15,176.25,6448.0,176.42,176.65,176.15,176.25,6448.0
2024-11-08 11:45:00,176.25,176.49,176.11,176.49,5424.0,176.25,176.49,176.11,176.49,5424.0
2024-11-08 11:50:00,176.5,176.79,176.44,176.79,3108.0,176.5,176.79,176.44,176.79,3108.0
2024-11-08 11:55:00,176.8,177.67,176.8,177.38,7780.0,176.8,177.67,176.8,177.38,7780.0
2024-11-08 12:00:00,177.29,177.51,177.25,177.45,6106.0,177.29,177.51,177.25,177.45,6106.0
2024-11-08 12:05:00,177.36,177.44,177.27,177.38,3613.0,177.36,177.44,177.27,177.38,3613.0
2024-11-08 12:10:00,177.33,177.33,176.28,176.61,25697.0,177.33,177.33,176.28,176.61,25697.0
2024-11-08 12:15:00,176.61,176.79,176.47,176.72,5096.0,176.61,176.79,176.47,176.72,5096.0
2024-11-08 12:20:00,176.72,176.8,176.06,176.23,5809.0,176.72,176.8,176.06,176.23,5809.0
2024-11-08 12:25:00,176.22,176.52,176.22,176.38,4812.0,176.22,176.52,176.22,176.38,4812.0
2024-11-08 12:30:00,176.44,176.73,176.13,176.18,9926.0,176.44,176.73,176.13,176.18,9926.0
2024-11-08 12:35:00,176.26,176.51,176.25,176.41,4790.0,176.26,176.51,176.25,176.41,4790.0
2024-11-08 12:40:00,176.41,176.7,176.41,176.56,15663.0,176.41,176.7,176.41,176.56,15663.0
2024-11-08 12:45:00,176.55,176.71,176.38,176.58,11154.0,176.55,176.71,176.38,176.58,11154.0
2024-11-08 12:50:00,176.62,176.68,176.46,176.53,37041.0,176.62,176.68,176.46,176.53,37041.0
2024-11-08 12:55:00,176.56,176.62,176.49,176.62,9378.0,176.56,176.62,176.49,176.62,9378.0
2024-11-08 13:00:00,176.65,176.84,176.6,176.64,11157.0,176.65,176.84,176.6,176.64,11157.0
2024-11-08 13:05:00,176.76,177.1,176.65,177.04,3600.0,176.76,177.1,176.65,177.04,3600.0
2024-11-08 13:10:00,177.04,177.24,176.86,177.2,5624.0,177.04,177.24,176.86,177.2,5624.0
2024-11-08 13:15:00,177.24,177.48,177.18,177.43,3129.0,177.24,177.48,177.18,177.43,3129.0
2024-11-08 13:20:00,177.46,177.58,177.14,177.15,7839.0,177.46,177.58,177.14,177.15,7839.0
2024-11-08 13:25:00,177.14,177.24,176.67,176.76,8641.0,177.14,177.24,176.67,176.76,8641.0
2024-11-08 13:30:00,176.8,176.96,176.78,176.84,5371.0,176.8,176.96,176.78,176.84,5371.0
2024-11-08 13:35:00,176.96,177.01,176.64,176.91,10601.0,176.96,177.01,176.64,176.91,10601.0
2024-11-08 13:40:00,176.93,177.03,176.88,176.9,4871.0,176.93,177.03,176.88,176.9,4871.0
2024-11-08 13:45:00,177.01,177.02,176.76,176.77,4539.0,177.01,177.02,176.76,176.77,4539.0
2024-11-08 13:50:00,176.78,176.87,176.64,176.83,9337.0,176.78,176.87,176.64,176.83,9337.0
2024-11-08 13:55:00,176.75,176.97,176.7,176.96,9866.0,176.75,176.97,176.7,176.96,9866.0
2024-11-08 14:00:00,176.92,177.03,176.47,176.48,7478.0,176.92,177.03,176.47,176.48,7478.0
2024-11-08 14:05:00,176.54,177.04,176.48,177.0,9352.0,176.54,177.04,176.48,177.0,9352.0
2024-11-08 14:10:00,177.0,177.01,176.48,176.48,3210.0,177.0,177.01,176.48,176.48,3210.0
2024-11-08 14:15:00,176.47,176.59,176.43,176.5,3501.0,176.47,176.59,176.43,176.5,3501.0
2024-11-08 14:20:00,176.5,176.7,176.36,176.69,9974.0,176.5,176.7,176.36,176.69,9974.0
2024-11-08 14:25:00,176.68,176.75,176.6,176.71,4696.0,176.68,176.75,176.6,176.71,4696.0
2024-11-08 14:30:00,176.76,176.82,176.65,176.74,6690.0,176.76,176.82,176.65,176.74,6690.0
2024-11-08 14:35:00,176.76,176.98,176.67,176.91,8054.0,176.76,176.98,176.67,176.91,8054.0
2024-11-08 14:40:00,176.91,176.95,176.74,176.91,6542.0,176.91,176.95,176.74,176.91,6542.0
2024-11-08 14:45:00,176.82,177.23,176.8,177.22,4937.0,176.82,177.23,176.8,177.22,4937.0
2024-11-08 14:50:00,177.24,177.77,177.24,177.77,9257.0,177.24,177.77,177.24,177.77,9257.0
2024-11-08 14:55:00,177.74,178.13,177.73,178.08,9161.0,177.74,178.13,177.73,178.08,9161.0
2024-11-08 15:00:00,178.1,178.1,177.38,177.56,9904.0,178.1,178.1,177.38,177.56,9904.0
2024-11-08 15:05:00,177.63,177.66,177.44,177.49,12725.0,177.63,177.66,177.44,177.49,12725.0
2024-11-08 15:10:00,177.44,177.67,177.38,177.57,10627.0,177.44,177.67,177.38,177.57,10627.0
2024-11-08 15:15:00,177.6,177.61,177.4,177.47,11053.0,177.6,177.61,177.4,177.47,11053.0
2024-11-08 15:20:00,177.53,177.53,177.28,177.34,13117.0,177.53,177.53,177.28,177.34,13117.0
2024-11-08 15:25:00,177.34,177.7,177.28,177.64,9799.0,177.34,177.7,177.28,177.64,9799.0
2024-11-08 15:30:00,177.6,178.14,177.56,177.77,18380.0,177.6,178.14,177.56,177.77,18380.0
2024-11-08 15:35:00,177.7,178.09,177.61,178.05,10122.0,177.7,178.09,177.61,178.05,10122.0
2024-11-08 15:40:00,178.09,178.19,177.92,177.98,15973.0,178.09,178.19,177.92,177.98,15973.0
2024-11-08 15:45:00,178.03,178.03,177.42,177.51,16594.0,178.03,178.03,177.42,177.51,16594.0
2024-11-08 15:50:00,177.47,177.76,177.4,177.73,36430.0,177.47,177.76,177.4,177.73,36430.0
2024-11-08 15:55:00,177.7,178.05,177.49,177.98,103992.0,177.7,178.05,177.49,177.98,103992.0
2024-11-11 09:30:00,178.44,179.04,178.16,178.64,35589.0,178.44,179.04,178.16,178.64,35589.0
2024-11-11 09:35:00,179.05,179.85,179.05,179.45,10937.0,179.05,179.85,179.05,179.45,10937.0
2024-11-11 09:40:00,179.52,179.66,178.8,179.0,10804.0,179.52,179.66,178.8,179.0,10804.0
2024-11-11 09:45:00,179.02,179.15,178.48,178.61,19859.0,179.02,179.15,178.48,178.61,19859.0
2024-11-11 09:50:00,178.62,178.75,178.12,178.49,4378.0,178.62,178.75,178.12,178.49,4378.0
2024-11-11 09:55:00,178.58,179.12,178.51,179.12,11651.0,178.58,179.12,178.51,179.12,11651.0
2024-11-11 10:00:00,179.32,179.47,178.93,179.18,8871.0,179.32,179.47,178.93,179.18,8871.0
2024-11-11 10:05:00,179.18,179.24,178.92,179.18,14223.0,179.18,179.24,178.92,179.18,14223.0
2024-11-11 10:10:00,179.24,179.49,179.23,179.35,6761.0,179.24,179.49,179.23,179.35,6761.0
2024-11-11 10:15:00,179.42,179.89,179.29,179.88,7993.0,179.42,179.89,179.29,179.88,7993.0
2024-11-11 10:20:00,179.77,179.95,179.41,179.48,10090.0,179.77,179.95,179.41,179.48,10090.0
2024-11-11 10:25:00,179.41,179.47,179.11,179.2,12702.0,179.41,179.47,179.11,179.2,12702.0
2024-11-11 10:30:00,179.28,179.48,179.08,179.48,31485.0,179.28,179.48,179.08,179.48,31485.0
2024-11-11 10:35:00,179.48,180.0,179.41,179.92,28621.0,179.48,180.0,179.41,179.92,28621.0
2024-11-11 10:40:00,179.86,180.04,179.57,179.58,7859.0,179.86,180.04,179.57,179.58,7859.0
2024-11-11 10:45:00,179.59,180.1,179.48,180.09,14072.0,179.59,180.1,179.48,180.09,14072.0
2024-11-11 10:50:00,180.03,180.04,179.8,179.93,13633.0,180.03,180.04,179.8,179.93,13633.0
2024-11-11 10:55:00,179.95,180.13,179.92,179.97,14567.0,179.95,180.13,179.92,179.97,14567.0
2024-11-11 11:00:00,179.96,180.45,179.95,180.4,18690.0,179.96,180.45,179.95,180.4,18690.0
2024-11-11 11:05:00,180.43,180.49,180.1,180.25,18593.0,180.43,180.49,180.1,180.25,18593.0
2024-11-11 11:10:00,180.13,180.19,179.95,180.09,7134.0,180.13,180.19,179.95,180.09,7134.0
2024-11-11 11:15:00,180.14,180.35,179.99,180.35,16481.0,180.14,180.35,179.99,180.35,16481.0
2024-11-11 11:20:00,180.36,180.51,180.17,180.18,7564.0,180.36,180.51,180.17,180.18,7564.0
2024-11-11 11:25:00,180.13,180.16,179.48,179.48,8873.0,180.13,180.16,179.48,179.48,8873.0
2024-11-11 11:30:00,179.57,179.93,179.48,179.72,44812.0,179.57,179.93,179.48,179.72,44812.0
2024-11-11 11:35:00,179.68,179.89,179.59,179.89,18320.0,179.68,179.89,179.59,179.89,18320.0
2024-11-11 11:40:00,179.85,179.85,179.21,179.25,23736.0,179.85,179.85,179.21,179.25,23736.0
2024-11-11 11:45:00,179.3,179.3,178.95,179.14,14522.0,179.3,179.3,178.95,179.14,14522.0
2024-11-11 11:50:00,179.13,179.28,178.72,178.77,8074.0,179.13,179.28,178.72,178.77,8074.0
2024-11-11 11:55:00,178.77,178.79,178.5,178.73,10372.0,178.77,178.79,178.5,178.73,10372.0
2024-11-11 12:00:00,178.75,178.94,178.71,178.76,4201.0,178.75,178.94,178.71,178.76,4201.0
2024-11-11 12:05:00,178.73,179.04,178.63,179.03,6443.0,178.73,179.04,178.63,179.03,6443.0
2024-11-11 12:10:00,178.98,179.28,178.98,179.14,8019.0,178.98,179.28,178.98,179.14,8019.0
2024-11-11 12:15:00,179.09,179.15,179.06,179.11,1500.0,179.09,179.15,179.06,179.11,1500.0
2024-11-11 12:20:00,179.06,179.16,178.96,178.96,3128.0,179.06,179.16,178.96,178.96,3128.0
2024-11-11 12:25:00,178.96,179.1,178.93,179.0,2568.0,178.96,179.1,178.93,179.0,2568.0
2024-11-11 12:30:00,178.93,179.29,178.93,179.02,24295.0,178.93,179.29,178.93,179.02,24295.0
2024-11-11 12:35:00,178.93,179.23,178.92,179.17,9077.0,178.93,179.23,178.92,179.17,9077.0
2024-11-11 12:40:00,179.13,179.13,178.98,179.01,7269.0,179.13,179.13,178.98,179.01,7269.0
2024-11-11 12:45:00,179.02,179.08,178.65,178.71,24329.0,179.02,179.08,178.65,178.71,24329.0
2024-11-11 12:50:00,178.69,178.8,178.64,178.79,1590.0,178.69,178.8,178.64,178.79,1590.0
2024-11-11 12:55:00,178.75,178.89,178.65,178.77,4411.0,178.75,178.89,178.65,178.77,4411.0
2024-11-11 13:00:00,178.76,178.76,178.46,178.64,4625.0,178.76,178.76,178.46,178.64,4625.0
2024-11-11 13:05:00,178.56,178.68,178.42,178.68,5300.0,178.56,178.68,178.42,178.68,5300.0
2024-11-11 13:10:00,178.62,178.73,178.59,178.7,3329.0,178.62,178.73,178.59,178.7,3329.0
2024-11-11 13:15:00,178.78,178.84,178.72,178.74,4640.0,178.78,178.84,178.72,178.74,4640.0
2024-11-11 13:20:00,178.74,178.87,178.68,178.87,5374.0,178.74,178.87,178.68,178.87,5374.0
2024-11-11 13:25:00,178.83,179.04,178.78,179.04,6201.0,178.83,179.04,178.78,179.04,6201.0
2024-11-11 13:30:00,179.0,179.01,178.61,178.64,3460.0,179.0,179.01,178.61,178.64,3460.0
2024-11-11 13:35:00,178.64,178.86,178.63,178.85,3797.0,178.64,178.86,178.63,178.85,3797.0
2024-11-11 13:40:00,178.81,179.0,178.74,179.0,3000.0,178.81,179.0,178.74,179.0,3000.0
2024-11-11 13:45:00,178.97,179.05,178.97,178.97,2988.0,178.97,179.05,178.97,178.97,2988.0
2024-11-11 13:50:00,179.05,179.13,178.96,179.04,8273.0,179.05,179.13,178.96,179.04,8273.0
2024-11-11 13:55:00,179.08,179.08,178.9,178.95,3992.0,179.08,179.08,178.9,178.95,3992.0
2024-11-11 14:00:00,178.94,178.94,178.82,178.83,4659.0,178.94,178.94,178.82,178.83,4659.0
2024-11-11 14:05:00,178.84,179.03,178.78,178.81,7181.0,178.84,179.03,178.78,178.81,7181.0
2024-11-11 14:10:00,178.8,178.81,178.57,178.65,7681.0,178.8,178.81,178.57,178.65,7681.0
2024-11-11 14:15:00,178.75,178.82,178.57,178.66,4858.0,178.75,178.82,178.57,178.66,4858.0
2024-11-11 14:20:00,178.64,178.78,178.64,178.78,1510.0,178.64,178.78,178.64,178.78,1510.0
2024-11-11 14:25:00,178.78,178.98,178.73,178.94,2787.0,178.78,178.98,178.73,178.94,2787.0
2024-11-11 14:30:00,178.94,179.01,178.85,178.93,6622.0,178.94,179.01,178.85,178.93,6622.0
2024-11-11 14:35:00,178.93,179.03,178.91,179.02,4539.0,178.93,179.03,178.91,179.02,4539.0
2024-11-11 14:40:00,179.08,179.11,178.98,179.03,3579.0,179.08,179.11,178.98,179.03,3579.0
2024-11-11 14:45:00,179.04,179.1,178.97,179.06,4781.0,179.04,179.1,178.97,179.06,4781.0
2024-11-11 14:50:00,179.06,179.11,178.93,178.99,8561.0,179.06,179.11,178.93,178.99,8561.0
2024-11-11 14:55:00,179.02,179.32,179.02,179.32,10565.0,179.02,179.32,179.02,179.32,10565.0
2024-11-11 15:00:00,179.41,179.49,179.2,179.24,7490.0,179.41,179.49,179.2,179.24,7490.0
2024-11-11 15:05:00,179.25,179.33,179.25,179.33,3032.0,179.25,179.33,179.25,179.33,3032.0
2024-11-11 15:10:00,179.33,179.54,179.32,179.51,8555.0,179.33,179.54,179.32,179.51,8555.0
2024-11-11 15:15:00,179.55,179.8,179.37,179.8,8053.0,179.55,179.8,179.37,179.8,8053.0
2024-11-11 15:20:00,179.78,179.84,179.56,179.59,5636.0,179.78,179.84,179.56,179.59,5636.0
2024-11-11 15:25:00,179.62,179.62,179.44,179.49,6202.0,179.62,179.62,179.44,179.49,6202.0
2024-11-11 15:30:00,179.44,179.69,179.41,179.69,10444.0,179.44,179.69,179.41,179.69,10444.0
2024-11-11 15:35:00,179.74,179.83,179.55,179.82,13331.0,179.74,179.83,179.55,179.82,13331.0
2024-11-11 15:40:00,179.86,179.89,179.67,179.73,8996.0,179.86,179.89,179.67,179.73,8996.0
2024-11-11 15:45:00,179.73,180.11,179.72,179.97,14837.0,179.73,180.11,179.72,179.97,14837.0
2024-11-11 15:50:00,179.95,180.02,179.5,179.5,25559.0,179.95,180.02,179.5,179.5,25559.0
2024-11-11 15:55:00,179.59,179.59,179.24,179.48,77340.0,179.59,179.59,179.24,179.48,77340.0
2024-11-12 09:30:00,178.66,178.66,177.66,178.2,16988.0,178.66,178.66,177.66,178.2,16988.0
2024-11-12 09:35:00,178.21,178.55,177.98,178.12,6460.0,178.21,178.55,177.98,178.12,6460.0
2024-11-12 09:40:00,177.68,177.83,177.17,177.58,5990.0,177.68,177.83,177.17,177.58,5990.0
2024-11-12 09:45:00,177.59,178.41,177.45,178.14,16601.0,177.59,178.41,177.45,178.14,16601.0
2024-11-12 09:50:00,178.21,178.22,178.02,178.09,3520.0,178.21,178.22,178.02,178.09,3520.0
2024-11-12 09:55:00,178.17,178.54,178.13,178.44,7868.0,178.17,178.54,178.13,178.44,7868.0
2024-11-12 10:00:00,178.41,179.1,178.16,178.91,18422.0,178.41,179.1,178.16,178.91,18422.0
2024-11-12 10:05:00,178.78,178.89,178.49,178.59,6318.0,178.78,178.89,178.49,178.59,6318.0
2024-11-12 10:10:00,178.5,178.9,178.5,178.88,11514.0,178.5,178.9,178.5,178.88,11514.0
2024-11-12 10:15:00,178.93,178.93,178.76,178.87,4080.0,178.93,178.93,178.76,178.87,4080.0
2024-11-12 10:20:00,178.87,179.19,178.76,178.77,5820.0,178.87,179.19,178.76,178.77,5820.0
2024-11-12 10:25:00,178.7,178.92,178.68,178.92,3411.0,178.7,178.92,178.68,178.92,3411.0
2024-11-12 10:30:00,178.9,179.38,178.86,179.3,2932.0,178.9,179.38,178.86,179.3,2932.0
2024-11-12 10:35:00,179.35,179.48,178.98,179.33,7187.0,179.35,179.48,178.98,179.33,7187.0
2024-11-12 10:40:00,179.34,179.43,179.22,179.22,2632.0,179.34,179.43,179.22,179.22,2632.0
2024-11-12 10:45:00,179.34,179.44,179.24,179.35,3772.0,179.34,179.44,179.24,179.35,3772.0
2024-11-12 10:50:00,179.38,179.54,179.15,179.24,11577.0,179.38,179.54,179.15,179.24,11577.0
2024-11-12 10:55:00,179.24,179.33,179.08,179.15,2651.0,179.24,179.33,179.08,179.15,2651.0
2024-11-12 11:00:00,179.12,179.15,179.07,179.11,2293.0,179.12,179.15,179.07,179.11,2293.0
2024-11-12 11:05:00,179.19,179.19,178.97,179.04,5028.0,179.19,179.19,178.97,179.04,5028.0
2024-11-12 11:10:00,179.04,179.07,178.96,179.03,3300.0,179.04,179.07,178.96,179.03,3300.0
2024-11-12 11:15:00,179.06,179.06,178.62,178.62,3119.0,179.06,179.06,178.62,178.62,3119.0
2024-11-12 11:20:00,178.71,178.73,178.29,178.3,9585.0,178.71,178.73,178.29,178.3,9585.0
2024-11-12 11:25:00,178.4,178.76,178.4,178.52,6300.0,178.4,178.76,178.4,178.52,6300.0
2024-11-12 11:30:00,178.32,178.33,178.14,178.16,2400.0,178.32,178.33,178.14,178.16,2400.0
2024-11-12 11:35:00,178.16,178.38,178.16,178.37,2998.0,178.16,178.38,178.16,178.37,2998.0
2024-11-12 11:40:00,178.38,178.79,178.36,178.79,3475.0,178.38,178.79,178.36,178.79,3475.0
2024-11-12 11:45:00,178.91,178.91,178.68,178.76,3351.0,178.91,178.91,178.68,178.76,3351.0
2024-11-12 11:50:00,178.85,179.13,178.85,179.13,893.0,178.85,179.13,178.85,179.13,893.0
2024-11-12 11:55:00,179.09,179.26,179.01,179.09,10175.0,179.09,179.26,179.01,179.09,10175.0
2024-11-12 12:00:00,179.11,179.42,179.1,179.42,1200.0,179.11,179.42,179.1,179.42,1200.0
2024-11-12 12:05:00,179.4,179.6,179.39,179.49,4096.0,179.4,179.6,179.39,179.49,4096.0
2024-11-12 12:10:00,179.42,179.43,179.11,179.11,2766.0,179.42,179.43,179.11,179.11,2766.0
2024-11-12 12:15:00,179.09,179.28,179.06,179.25,1900.0,179.09,179.28,179.06,179.25,1900.0
2024-11-12 12:20:00,179.31,179.43,179.3,179.3,2447.0,179.31,179.43,179.3,179.3,2447.0
2024-11-12 12:25:00,179.33,179.4,179.33,179.4,651.0,179.33,179.4,179.33,179.4,651.0
2024-11-12 12:30:00,179.41,179.45,179.23,179.4,2012.0,179.41,179.45,179.23,179.4,2012.0
2024-11-12 12:35:00,179.36,179.56,179.36,179.56,5968.0,179.36,179.56,179.36,179.56,5968.0
2024-11-12 12:40:00,179.49,179.49,179.44,179.49,729.0,179.49,179.49,179.44,179.49,729.0
2024-11-12 12:45:00,179.46,179.65,179.44,179.51,5391.0,179.46,179.65,179.44,179.51,5391.0
2024-11-12 12:50:00,179.55,179.59,179.55,179.59,200.0,179.55,179.59,179.55,179.59,200.0
2024-11-12 12:55:00,179.58,179.65,179.22,179.22,4022.0,179.58,179.65,179.22,179.22,4022.0
2024-11-12 13:00:00,179.24,179.35,179.18,179.34,2918.0,179.24,179.35,179.18,179.34,2918.0
2024-11-12 13:05:00,179.3,179.36,179.2,179.3,3556.0,179.3,179.36,179.2,179.3,3556.0
2024-11-12 13:10:00,179.31,179.66,179.23,179.66,4795.0,179.31,179.66,179.23,179.66,4795.0
2024-11-12 13:15:00,179.67,179.74,179.59,179.64,1884.0,179.67,179.74,179.59,179.64,1884.0
2024-11-12 13:20:00,179.54,179.71,179.54,179.71,1751.0,179.54,179.71,179.54,179.71,1751.0
2024-11-12 13:25:00,179.72,180.03,179.72,179.98,7890.0,179.72,180.03,179.72,179.98,7890.0
2024-11-12 13:30:00,180.01,180.08,179.84,179.84,4173.0,180.01,180.08,179.84,179.84,4173.0
2024-11-12 13:35:00,179.9,180.06,179.54,179.59,3137.0,179.9,180.06,179.54,179.59,3137.0
2024-11-12 13:40:00,179.61,179.81,179.56,179.81,1368.0,179.61,179.81,179.56,179.81,1368.0
2024-11-12 13:45:00,179.83,179.92,179.82,179.87,3297.0,179.83,179.92,179.82,179.87,3297.0
2024-11-12 13:50:00,179.85,180.04,179.84,179.99,4686.0,179.85,180.04,179.84,179.99,4686.0
2024-11-12 13:55:00,179.93,180.43,179.93,180.33,7621.0,179.93,180.43,179.93,180.33,7621.0
2024-11-12 14:00:00,180.37,180.37,180.17,180.25,5520.0,180.37,180.37,180.17,180.25,5520.0
2024-11-12 14:05:00,180.22,180.22,180.02,180.18,4334.0,180.22,180.22,180.02,180.18,4334.0
2024-11-12 14:10:00,180.26,180.26,180.01,180.12,4352.0,180.26,180.26,180.01,180.12,4352.0
2024-11-12 14:15:00,180.12,180.24,180.09,180.23,3196.0,180.12,180.24,180.09,180.23,3196.0
2024-11-12 14:20:00,180.23,180.23,179.95,180.04,8927.0,180.23,180.23,179.95,180.04,8927.0
2024-11-12 14:25:00,180.02,180.11,179.76,180.05,7751.0,180.02,180.11,179.76,180.05,7751.0
2024-11-12 14:30:00,180.06,180.28,180.04,180.25,2608.0,180.06,180.28,180.04,180.25,2608.0
2024-11-12 14:35:00,180.26,180.65,180.26,180.32,7514.0,180.26,180.65,180.26,180.32,7514.0
2024-11-12 14:40:00,180.32,180.43,180.16,180.21,5185.0,180.32,180.43,180.16,180.21,5185.0
2024-11-12 14:45:00,180.22,180.32,180.02,180.29,5302.0,180.22,180.32,180.02,180.29,5302.0
2024-11-12 14:50:00,180.27,180.28,180.14,180.18,3002.0,180.27,180.28,180.14,180.18,3002.0
2024-11-12 14:55:00,180.23,180.29,180.18,180.27,4846.0,180.23,180.29,180.18,180.27,4846.0
2024-11-12 15:00:00,180.25,180.26,180.01,180.23,4147.0,180.25,180.26,180.01,180.23,4147.0
2024-11-12 15:05:00,180.25,180.33,180.06,180.12,1943.0,180.25,180.33,180.06,180.12,1943.0
2024-11-12 15:10:00,180.05,180.12,179.9,179.9,4443.0,180.05,180.12,179.9,179.9,4443.0
2024-11-12 15:15:00,179.8,179.92,179.72,179.92,2426.0,179.8,179.92,179.72,179.92,2426.0
2024-11-12 15:20:00,179.9,179.9,179.77,179.85,2356.0,179.9,179.9,179.77,179.85,2356.0
2024-11-12 15:25:00,179.81,179.83,179.7,179.83,3485.0,179.81,179.83,179.7,179.83,3485.0
2024-11-12 15:30:00,179.81,179.91,179.77,179.89,5959.0,179.81,179.91,179.77,179.89,5959.0
2024-11-12 15:35:00,179.85,180.13,179.84,180.09,3600.0,179.85,180.13,179.84,180.09,3600.0
2024-11-12 15:40:00,180.08,180.2,180.08,180.16,4313.0,180.08,180.2,180.08,180.16,4313.0
2024-11-12 15:45:00,180.14,180.34,180.13,180.3,10967.0,180.14,180.34,180.13,180.3,10967.0
2024-11-12 15:50:00,180.26,180.31,179.96,180.26,27144.0,180.26,180.31,179.96,180.26,27144.0
2024-11-12 15:55:00,180.21,180.67,180.18,180.59,58387.0,180.21,180.67,180.18,180.59,58387.0
2024-11-13 09:30:00,180.37,180.71,180.28,180.59,16273.0,180.37,180.71,180.28,180.59,16273.0
2024-11-13 09:35:00,180.65,180.65,180.1,180.45,14617.0,180.65,180.65,180.1,180.45,14617.0
2024-11-13 09:40:00,180.62,180.93,180.5,180.66,5676.0,180.62,180.93,180.5,180.66,5676.0
2024-11-13 09:45:00,180.39,180.79,180.39,180.71,2147.0,180.39,180.79,180.39,180.71,2147.0
2024-11-13 09:50:00,180.77,181.29,180.77,180.82,14440.0,180.77,181.29,180.77,180.82,14440.0
2024-11-13 09:55:00,180.98,181.08,180.75,180.78,2406.0,180.98,181.08,180.75,180.78,2406.0
2024-11-13 10:00:00,180.8,181.07,180.44,180.75,8936.0,180.8,181.07,180.44,180.75,8936.0
2024-11-13 10:05:00,180.84,180.84,180.51,180.56,4926.0,180.84,180.84,180.51,180.56,4926.0
2024-11-13 10:10:00,180.68,180.92,180.58,180.6,8003.0,180.68,180.92,180.58,180.6,8003.0
2024-11-13 10:15:00,180.62,181.01,180.49,181.01,22411.0,180.62,181.01,180.49,181.01,22411.0
2024-11-13 10:20:00,180.91,181.12,180.91,181.08,4716.0,180.91,181.12,180.91,181.08,4716.0
2024-11-13 10:25:00,181.06,181.12,180.96,181.11,8669.0,181.06,181.12,180.96,181.11,8669.0
2024-11-13 10:30:00,181.01,181.13,180.92,181.11,10643.0,181.01,181.13,180.92,181.11,10643.0
2024-11-13 10:35:00,181.01,181.17,180.81,180.85,6585.0,181.01,181.17,180.81,180.85,6585.0
2024-11-13 10:40:00,180.86,180.86,180.48,180.58,4795.0,180.86,180.86,180.48,180.58,4795.0
2024-11-13 10:45:00,180.57,180.65,180.48,180.65,7051.0,180.57,180.65,180.48,180.65,7051.0
2024-11-13 10:50:00,180.66,180.75,180.32,180.48,8919.0,180.66,180.75,180.32,180.48,8919.0
2024-11-13 10:55:00,180.48,180.7,180.39,180.7,9976.0,180.48,180.7,180.39,180.7,9976.0
2024-11-13 11:00:00,180.65,180.76,180.59,180.7,4952.0,180.65,180.76,180.59,180.7,4952.0
2024-11-13 11:05:00,180.6,180.89,180.53,180.89,4177.0,180.6,180.89,180.53,180.89,4177.0
2024-11-13 11:10:00,180.89,181.03,180.79,180.79,4488.0,180.89,181.03,180.79,180.79,4488.0
2024-11-13 11:15:00,180.7,180.81,180.61,180.61,3915.0,180.7,180.81,180.61,180.61,3915.0
2024-11-13 11:20:00,180.69,180.74,180.56,180.65,2073.0,180.69,180.74,180.56,180.65,2073.0
2024-11-13 11:25:00,180.73,181.02,180.73,180.94,3455.0,180.73,181.02,180.73,180.94,3455.0
2024-11-13 11:30:00,180.93,180.96,180.7,180.75,3001.0,180.93,180.96,180.7,180.75,3001.0
2024-11-13 11:35:00,180.74,180.88,180.61,180.73,5294.0,180.74,180.88,180.61,180.73,5294.0
2024-11-13 11:40:00,180.7,180.85,180.65,180.79,2541.0,180.7,180.85,180.65,180.79,2541.0
2024-11-13 11:45:00,180.8,181.0,180.73,180.92,2500.0,180.8,181.0,180.73,180.92,2500.0
2024-11-13 11:50:00,180.93,181.3,180.92,181.23,4792.0,180.93,181.3,180.92,181.23,4792.0
2024-11-13 11:55:00,181.23,181.4,181.16,181.36,5021.0,181.23,181.4,181.16,181.36,5021.0
2024-11-13 12:00:00,181.36,181.45,181.27,181.38,2246.0,181.36,181.45,181.27,181.38,2246.0
2024-11-13 12:05:00,181.38,181.85,181.37,181.7,13792.0,181.38,181.85,181.37,181.7,13792.0
2024-11-13 12:10:00,181.67,181.74,181.64,181.64,2210.0,181.67,181.74,181.64,181.64,2210.0
2024-11-13 12:15:00,181.7,182.16,181.7,181.95,5854.0,181.7,182.16,181.7,181.95,5854.0
2024-11-13 12:20:00,181.9,181.9,181.47,181.47,2000.0,181.9,181.9,181.47,181.47,2000.0
2024-11-13 12:25:00,181.46,181.49,181.33,181.33,1629.0,181.46,181.49,181.33,181.33,1629.0
2024-11-13 12:30:00,181.27,181.37,181.27,181.27,1339.0,181.27,181.37,181.27,181.27,1339.0
2024-11-13 12:35:00,181.32,181.65,181.32,181.54,4378.0,181.32,181.65,181.32,181.54,4378.0
2024-11-13 12:40:00,181.54,181.59,181.23,181.29,4100.0,181.54,181.59,181.23,181.29,4100.0
2024-11-13 12:45:00,181.28,181.53,181.28,181.42,5083.0,181.28,181.53,181.28,181.42,5083.0
2024-11-13 12:50:00,181.49,181.56,181.38,181.47,8065.0,181.49,181.56,181.38,181.47,8065.0
2024-11-13 12:55:00,181.54,181.77,181.54,181.69,2572.0,181.54,181.77,181.54,181.69,2572.0
2024-11-13 13:00:00,181.79,181.79,181.67,181.74,1142.0,181.79,181.79,181.67,181.74,1142.0
2024-11-13 13:05:00,181.77,181.79,181.76,181.77,400.0,181.77,181.79,181.76,181.77,400.0
2024-11-13 13:10:00,181.79,181.79,181.57,181.67,1620.0,181.79,181.79,181.57,181.67,1620.0
2024-11-13 13:15:00,181.56,181.61,181.54,181.58,1099.0,181.56,181.61,181.54,181.58,1099.0
2024-11-13 13:20:00,181.58,181.65,181.51,181.55,5463.0,181.58,181.65,181.51,181.55,5463.0
2024-11-13 13:25:00,181.59,182.0,181.55,181.94,12244.0,181.59,182.0,181.55,181.94,12244.0
2024-11-13 13:30:00,181.94,182.04,181.88,181.88,2003.0,181.94,182.04,181.88,181.88,2003.0
2024-11-13 13:35:00,181.92,181.92,181.72,181.77,1263.0,181.92,181.92,181.72,181.77,1263.0
2024-11-13 13:40:00,181.77,181.78,181.74,181.74,2100.0,181.77,181.78,181.74,181.74,2100.0
2024-11-13 13:45:00,181.78,182.02,181.67,181.75,5696.0,181.78,182.02,181.67,181.75,5696.0
2024-11-13 13:50:00,181.75,181.76,181.41,181.74,11091.0,181.75,181.76,181.41,181.74,11091.0
2024-11-13 13:55:00,181.71,181.81,181.56,181.64,3058.0,181.71,181.81,181.56,181.64,3058.0
2024-11-13 14:00:00,181.68,181.68,181.47,181.57,3566.0,181.68,181.68,181.47,181.57,3566.0
2024-11-13 14:05:00,181.56,181.57,181.46,181.57,800.0,181.56,181.57,181.46,181.57,800.0
2024-11-13 14:10:00,181.56,181.64,181.49,181.55,3626.0,181.56,181.64,181.49,181.55,3626.0
2024-11-13 14:15:00,181.61,181.73,181.59,181.61,1836.0,181.61,181.73,181.59,181.61,1836.0
2024-11-13 14:20:00,181.69,181.71,181.57,181.69,2284.0,181.69,181.71,181.57,181.69,2284.0
2024-11-13 14:25:00,181.7,181.7,181.52,181.54,2057.0,181.7,181.7,181.52,181.54,2057.0
2024-11-13 14:30:00,181.5,181.72,181.44,181.68,6327.0,181.5,181.72,181.44,181.68,6327.0
2024-11-13 14:35:00,181.62,181.69,181.58,181.65,1608.0,181.62,181.69,181.58,181.65,1608.0
2024-11-13 14:40:00,181.55,181.58,181.34,181.48,10224.0,181.55,181.58,181.34,181.48,10224.0
2024-11-13 14:45:00,181.54,181.69,181.48,181.65,5386.0,181.54,181.69,181.48,181.65,5386.0
2024-11-13 14:50:00,181.69,181.89,181.69,181.85,1783.0,181.69,181.89,181.69,181.85,1783.0
2024-11-13 14:55:00,181.85,181.85,181.75,181.8,2340.0,181.85,181.85,181.75,181.8,2340.0
2024-11-13 15:00:00,181.83,181.83,181.55,181.66,4264.0,181.83,181.83,181.55,181.66,4264.0
2024-11-13 15:05:00,181.66,181.67,181.49,181.67,3477.0,181.66,181.67,181.49,181.67,3477.0
2024-11-13 15:10:00,181.67,181.73,181.6,181.68,2104.0,181.67,181.73,181.6,181.68,2104.0
2024-11-13 15:15:00,181.73,182.12,181.7,182.12,19500.0,181.73,182.12,181.7,182.12,19500.0
2024-11-13 15:20:00,182.16,182.26,181.98,182.18,15915.0,182.16,182.26,181.98,182.18,15915.0
2024-11-13 15:25:00,182.22,182.43,182.18,182.42,9197.0,182.22,182.43,182.18,182.42,9197.0
2024-11-13 15:30:00,182.4,182.49,182.25,182.49,15203.0,182.4,182.49,182.25,182.49,15203.0
2024-11-13 15:35:00,182.45,182.62,182.41,182.44,5924.0,182.45,182.62,182.41,182.44,5924.0
2024-11-13 15:40:00,182.43,182.53,182.36,182.45,5735.0,182.43,182.53,182.36,182.45,5735.0
2024-11-13 15:45:00,182.49,182.56,182.24,182.31,8345.0,182.49,182.56,182.24,182.31,8345.0
2024-11-13 15:50:00,182.23,182.28,181.85,181.85,12249.0,182.23,182.28,181.85,181.85,12249.0
2024-11-13 15:55:00,181.93,181.98,181.78,181.94,49312.0,181.93,181.98,181.78,181.94,49312.0
2024-11-14 09:30:00,181.11,181.11,179.29,181.0,18609.0,181.11,181.11,179.29,181.0,18609.0
2024-11-14 09:35:00,181.13,181.44,180.84,181.33,5729.0,181.13,181.44,180.84,181.33,5729.0
2024-11-14 09:40:00,181.23,181.49,180.78,180.95,10189.0,181.23,181.49,180.78,180.95,10189.0
2024-11-14 09:45:00,180.85,181.2,180.74,181.2,2552.0,180.85,181.2,180.74,181.2,2552.0
2024-11-14 09:50:00,181.41,181.52,181.01,181.51,3529.0,181.41,181.52,181.01,181.51,3529.0
2024-11-14 09:55:00,181.43,181.54,180.84,180.95,26240.0,181.43,181.54,180.84,180.95,26240.0
2024-11-14 10:00:00,181.0,181.22,180.93,181.13,8289.0,181.0,181.22,180.93,181.13,8289.0
2024-11-14 10:05:00,181.11,181.14,180.99,181.08,4106.0,181.11,181.14,180.99,181.08,4106.0
2024-11-14 10:10:00,181.09,181.3,180.98,181.11,5373.0,181.09,181.3,180.98,181.11,5373.0
2024-11-14 10:15:00,181.16,181.32,180.88,180.89,6122.0,181.16,181.32,180.88,180.89,6122.0
2024-11-14 10:20:00,180.79,180.93,180.61,180.67,4369.0,180.79,180.93,180.61,180.67,4369.0
2024-11-14 10:25:00,180.7,180.93,180.69,180.9,1799.0,180.7,180.93,180.69,180.9,1799.0
2024-11-14 10:30:00,180.84,181.0,180.79,180.94,14244.0,180.84,181.0,180.79,180.94,14244.0
2024-11-14 10:35:00,180.94,181.3,180.94,181.16,18872.0,180.94,181.3,180.94,181.16,18872.0
2024-11-14 10:40:00,181.15,181.73,180.95,181.73,4884.0,181.15,181.73,180.95,181.73,4884.0
2024-11-14 10:45:00,181.68,181.7,181.39,181.46,7599.0,181.68,181.7,181.39,181.46,7599.0
2024-11-14 10:50:00,181.51,181.63,181.48,181.57,3715.0,181.51,181.63,181.48,181.57,3715.0
2024-11-14 10:55:00,181.57,181.66,181.37,181.37,4659.0,181.57,181.66,181.37,181.37,4659.0
2024-11-14 11:00:00,181.42,181.44,181.1,181.21,4710.0,181.42,181.44,181.1,181.21,4710.0
2024-11-14 11:05:00,181.15,181.24,181.13,181.16,4355.0,181.15,181.24,181.13,181.16,4355.0
2024-11-14 11:10:00,181.18,181.36,181.18,181.26,2858.0,181.18,181.36,181.18,181.26,2858.0
2024-11-14 11:15:00,181.27,181.27,181.08,181.22,1932.0,181.27,181.27,181.08,181.22,1932.0
2024-11-14 11:20:00,181.22,181.3,181.2,181.25,919.0,181.22,181.3,181.2,181.25,919.0
2024-11-14 11:25:00,181.2,181.28,181.12,181.15,3582.0,181.2,181.28,181.12,181.15,3582.0
2024-11-14 11:30:00,181.1,181.15,181.1,181.14,1272.0,181.1,181.15,181.1,181.14,1272.0
2024-11-14 11:35:00,181.16,181.28,181.1,181.28,2336.0,181.16,181.28,181.1,181.28,2336.0
2024-11-14 11:40:00,181.34,181.49,181.34,181.42,1400.0,181.34,181.49,181.34,181.42,1400.0
2024-11-14 11:45:00,181.41,181.67,181.3,181.67,3287.0,181.41,181.67,181.3,181.67,3287.0
2024-11-14 11:50:00,181.68,181.96,181.67,181.9,2368.0,181.68,181.96,181.67,181.9,2368.0
2024-11-14 11:55:00,181.91,181.91,181.76,181.81,1810.0,181.91,181.91,181.76,181.81,1810.0
2024-11-14 12:00:00,181.76,181.76,181.64,181.67,1279.0,181.76,181.76,181.64,181.67,1279.0
2024-11-14 12:05:00,181.65,181.72,181.65,181.72,300.0,181.65,181.72,181.65,181.72,300.0
2024-11-14 12:10:00,181.75,181.76,181.67,181.67,2010.0,181.75,181.76,181.67,181.67,2010.0
2024-11-14 12:15:00,181.65,181.72,181.63,181.72,781.0,181.65,181.72,181.63,181.72,781.0
2024-11-14 12:20:00,181.69,181.72,181.67,181.68,932.0,181.69,181.72,181.67,181.68,932.0
2024-11-14 12:25:00,181.65,181.68,181.55,181.68,2744.0,181.65,181.68,181.55,181.68,2744.0
2024-11-14 12:30:00,181.64,181.64,181.24,181.31,4154.0,181.64,181.64,181.24,181.31,4154.0
2024-11-14 12:35:00,181.36,181.72,181.36,181.6,7963.0,181.36,181.72,181.36,181.6,7963.0
2024-11-14 12:40:00,181.59,181.59,181.32,181.34,1402.0,181.59,181.59,181.32,181.34,1402.0
2024-11-14 12:45:00,181.43,181.43,181.09,181.09,700.0,181.43,181.43,181.09,181.09,700.0
2024-11-14 12:50:00,181.02,181.38,181.02,181.38,3614.0,181.02,181.38,181.02,181.38,3614.0
2024-11-14 12:55:00,181.28,181.65,181.24,181.62,2101.0,181.28,181.65,181.24,181.62,2101.0
2024-11-14 13:00:00,181.55,181.57,181.39,181.57,2226.0,181.55,181.57,181.39,181.57,2226.0
2024-11-14 13:05:00,181.61,181.66,181.59,181.66,867.0,181.61,181.66,181.59,181.66,867.0
2024-11-14 13:10:00,181.63,181.85,181.58,181.85,3712.0,181.63,181.85,181.58,181.85,3712.0
2024-11-14 13:15:00,181.86,181.94,181.77,181.82,1299.0,181.86,181.94,181.77,181.82,1299.0
2024-11-14 13:20:00,181.91,181.93,181.74,181.93,2589.0,181.91,181.93,181.74,181.93,2589.0
2024-11-14 13:25:00,181.8,181.97,181.7,181.7,2312.0,181.8,181.97,181.7,181.7,2312.0
2024-11-14 13:30:00,181.77,181.82,181.67,181.67,4046.0,181.77,181.82,181.67,181.67,4046.0
2024-11-14 13:35:00,181.65,181.65,181.53,181.59,2931.0,181.65,181.65,181.53,181.59,2931.0
2024-11-14 13:40:00,181.59,181.75,181.59,181.72,4490.0,181.59,181.75,181.59,181.72,4490.0
2024-11-14 13:45:00,181.63,181.81,181.61,181.63,998.0,181.63,181.81,181.61,181.63,998.0
2024-11-14 13:50:00,181.72,181.74,181.56,181.57,2855.0,181.72,181.74,181.56,181.57,2855.0
2024-11-14 13:55:00,181.55,181.55,181.46,181.5,406.0,181.55,181.55,181.46,181.5,406.0
2024-11-14 14:00:00,181.49,181.79,181.42,181.77,9859.0,181.49,181.79,181.42,181.77,9859.0
2024-11-14 14:05:00,181.75,181.8,181.62,181.7,2651.0,181.75,181.8,181.62,181.7,2651.0
2024-11-14 14:10:00,181.72,181.73,181.6,181.71,3791.0,181.72,181.73,181.6,181.71,3791.0
2024-11-14 14:15:00,181.71,181.9,181.68,181.81,7737.0,181.71,181.9,181.68,181.81,7737.0
2024-11-14 14:20:00,181.81,181.96,181.77,181.77,3648.0,181.81,181.96,181.77,181.77,3648.0
2024-11-14 14:25:00,181.82,181.85,181.7,181.79,1456.0,181.82,181.85,181.7,181.79,1456.0
2024-11-14 14:30:00,181.85,182.03,181.85,181.99,3129.0,181.85,182.03,181.85,181.99,3129.0
2024-11-14 14:35:00,182.03,182.03,181.85,181.93,3149.0,182.03,182.03,181.85,181.93,3149.0
2024-11-14 14:40:00,181.98,182.0,181.94,181.98,1058.0,181.98,182.0,181.94,181.98,1058.0
2024-11-14 14:45:00,182.01,182.01,181.79,181.92,10743.0,182.01,182.01,181.79,181.92,10743.0
2024-11-14 14:50:00,181.97,182.04,181.93,182.03,3400.0,181.97,182.04,181.93,182.03,3400.0
2024-11-14 14:55:00,182.03,182.35,181.98,182.27,5979.0,182.03,182.35,181.98,182.27,5979.0
2024-11-14 15:00:00,182.24,182.34,181.96,181.96,7575.0,182.24,182.34,181.96,181.96,7575.0
2024-11-14 15:05:00,182.03,182.14,181.82,182.05,6411.0,182.03,182.14,181.82,182.05,6411.0
2024-11-14 15:10:00,181.97,182.11,181.74,181.92,7548.0,181.97,182.11,181.74,181.92,7548.0
2024-11-14 15:15:00,181.99,182.26,181.98,182.17,4702.0,181.99,182.26,181.98,182.17,4702.0
2024-11-14 15:20:00,182.11,182.22,181.94,182.0,3090.0,182.11,182.22,181.94,182.0,3090.0
2024-11-14 15:25:00,182.0,182.11,181.96,181.96,3733.0,182.0,182.11,181.96,181.96,3733.0
2024-11-14 15:30:00,181.95,181.95,181.63,181.68,2334.0,181.95,181.95,181.63,181.68,2334.0
2024-11-14 15:35:00,181.67,181.75,181.54,181.59,3622.0,181.67,181.75,181.54,181.59,3622.0
2024-11-14 15:40:00,181.64,181.65,181.38,181.51,7349.0,181.64,181.65,181.38,181.51,7349.0
2024-11-14 15:45:00,181.5,181.59,181.34,181.39,5880.0,181.5,181.59,181.34,181.39,5880.0
2024-11-14 15:50:00,181.43,181.61,181.38,181.53,14410.0,181.43,181.61,181.38,181.53,14410.0
2024-11-14 15:55:00,181.31,181.58,181.2,181.58,82742.0,181.31,181.58,181.2,181.58,82742.0
2024-11-15 09:30:00,181.0,181.0,179.65,179.89,51409.0,181.0,181.0,179.65,179.89,51409.0
2024-11-15 09:35:00,180.28,180.49,179.73,180.12,3263.0,180.28,180.49,179.73,180.12,3263.0
2024-11-15 09:40:00,180.06,180.12,179.09,179.67,4971.0,180.06,180.12,179.09,179.67,4971.0
2024-11-15 09:45:00,179.96,180.02,179.78,179.93,2443.0,179.96,180.02,179.78,179.93,2443.0
2024-11-15 09:50:00,179.74,180.19,179.24,179.24,9508.0,179.74,180.19,179.24,179.24,9508.0
2024-11-15 09:55:00,179.27,179.74,179.25,179.44,5287.0,179.27,179.74,179.25,179.44,5287.0
2024-11-15 10:00:00,179.37,179.42,178.86,178.89,13025.0,179.37,179.42,178.86,178.89,13025.0
2024-11-15 10:05:00,178.89,178.95,178.49,178.89,12677.0,178.89,178.95,178.49,178.89,12677.0
2024-11-15 10:10:00,179.18,179.22,179.01,179.16,1969.0,179.18,179.22,179.01,179.16,1969.0
2024-11-15 10:15:00,179.27,179.42,178.99,179.07,18675.0,179.27,179.42,178.99,179.07,18675.0
2024-11-15 10:20:00,179.22,179.33,178.8,178.84,3903.0,179.22,179.33,178.8,178.84,3903.0
2024-11-15 10:25:00,178.87,179.0,178.7,178.84,7495.0,178.87,179.0,178.7,178.84,7495.0
2024-11-15 10:30:00,178.89,179.1,178.64,178.7,4444.0,178.89,179.1,178.64,178.7,4444.0
2024-11-15 10:35:00,178.54,178.81,178.35,178.81,7829.0,178.54,178.81,178.35,178.81,7829.0
2024-11-15 10:40:00,178.7,179.01,178.49,178.65,3158.0,178.7,179.01,178.49,178.65,3158.0
2024-11-15 10:45:00,178.55,178.62,178.34,178.4,4200.0,178.55,178.62,178.34,178.4,4200.0
2024-11-15 10:50:00,178.42,178.43,177.69,177.69,3132.0,178.42,178.43,177.69,177.69,3132.0
2024-11-15 10:55:00,177.9,178.05,177.76,177.98,1887.0,177.9,178.05,177.76,177.98,1887.0
2024-11-15 11:00:00,177.95,177.95,177.78,177.84,1429.0,177.95,177.95,177.78,177.84,1429.0
2024-11-15 11:05:00,177.81,177.85,177.63,177.64,4315.0,177.81,177.85,177.63,177.64,4315.0
2024-11-15 11:10:00,177.62,177.71,177.54,177.55,1240.0,177.62,177.71,177.54,177.55,1240.0
2024-11-15 11:15:00,177.61,177.81,177.6,177.81,5406.0,177.61,177.81,177.6,177.81,5406.0
2024-11-15 11:20:00,177.81,177.88,177.7,177.72,2400.0,177.81,177.88,177.7,177.72,2400.0
2024-11-15 11:25:00,177.8,177.8,177.5,177.52,3372.0,177.8,177.8,177.5,177.52,3372.0
2024-11-15 11:30:00,177.52,177.7,177.45,177.46,3581.0,177.52,177.7,177.45,177.46,3581.0
2024-11-15 11:35:00,177.24,177.74,177.11,177.74,5368.0,177.24,177.74,177.11,177.74,5368.0
2024-11-15 11:40:00,177.75,177.86,177.66,177.74,5382.0,177.75,177.86,177.66,177.74,5382.0
2024-11-15 11:45:00,177.67,178.12,177.67,177.93,4252.0,177.67,178.12,177.67,177.93,4252.0
2024-11-15 11:50:00,177.87,177.91,177.36,177.57,3228.0,177.87,177.91,177.36,177.57,3228.0
2024-11-15 11:55:00,177.43,177.46,177.22,177.24,2120.0,177.43,177.46,177.22,177.24,2120.0
2024-11-15 12:00:00,177.44,177.52,177.33,177.43,3738.0,177.44,177.52,177.33,177.43,3738.0
2024-11-15 12:05:00,177.38,177.53,177.33,177.39,3253.0,177.38,177.53,177.33,177.39,3253.0
2024-11-15 12:10:00,177.41,177.43,177.27,177.4,2205.0,177.41,177.43,177.27,177.4,2205.0
2024-11-15 12:15:00,177.35,177.45,177.35,177.43,2104.0,177.35,177.45,177.35,177.43,2104.0
2024-11-15 12:20:00,177.4,177.6,177.26,177.26,3834.0,177.4,177.6,177.26,177.26,3834.0
2024-11-15 12:25:00,177.25,177.25,177.02,177.1,3794.0,177.25,177.25,177.02,177.1,3794.0
2024-11-15 12:30:00,177.1,177.35,177.1,177.35,3085.0,177.1,177.35,177.1,177.35,3085.0
2024-11-15 12:35:00,177.36,177.54,177.29,177.5,3862.0,177.36,177.54,177.29,177.5,3862.0
2024-11-15 12:40:00,177.5,177.61,177.41,177.59,8759.0,177.5,177.61,177.41,177.59,8759.0
2024-11-15 12:45:00,177.58,177.58,177.41,177.5,2771.0,177.58,177.58,177.41,177.5,2771.0
2024-11-15 12:50:00,177.51,177.52,177.25,177.39,8097.0,177.51,177.52,177.25,177.39,8097.0
2024-11-15 12:55:00,177.4,177.58,177.39,177.58,2081.0,177.4,177.58,177.39,177.58,2081.0
2024-11-15 13:00:00,177.56,177.97,177.56,177.97,5620.0,177.56,177.97,177.56,177.97,5620.0
2024-11-15 13:05:00,177.95,178.08,177.81,177.87,6923.0,177.95,178.08,177.81,177.87,6923.0
2024-11-15 13:10:00,177.84,177.94,177.71,177.91,21689.0,177.84,177.94,177.71,177.91,21689.0
2024-11-15 13:15:00,177.85,177.91,177.8,177.81,3435.0,177.85,177.91,177.8,177.81,3435.0
2024-11-15 13:20:00,177.75,177.91,177.5,177.5,17695.0,177.75,177.91,177.5,177.5,17695.0
2024-11-15 13:25:00,177.33,177.54,177.24,177.51,4350.0,177.33,177.54,177.24,177.51,4350.0
2024-11-15 13:30:00,177.47,177.7,177.46,177.64,5473.0,177.47,177.7,177.46,177.64,5473.0
2024-11-15 13:35:00,177.64,177.74,177.43,177.44,2285.0,177.64,177.74,177.43,177.44,2285.0
2024-11-15 13:40:00,177.46,177.53,177.43,177.45,1357.0,177.46,177.53,177.43,177.45,1357.0
2024-11-15 13:45:00,177.47,177.59,177.13,177.27,6922.0,177.47,177.59,177.13,177.27,6922.0
2024-11-15 13:50:00,177.25,177.25,176.94,177.09,3485.0,177.25,177.25,176.94,177.09,3485.0
2024-11-15 13:55:00,177.09,177.15,177.01,177.14,3129.0,177.09,177.15,177.01,177.14,3129.0
2024-11-15 14:00:00,177.14,177.24,176.95,177.2,4451.0,177.14,177.24,176.95,177.2,4451.0
2024-11-15 14:05:00,177.16,177.28,177.15,177.21,1905.0,177.16,177.28,177.15,177.21,1905.0
2024-11-15 14:10:00,177.21,177.21,177.03,177.03,1951.0,177.21,177.21,177.03,177.03,1951.0
2024-11-15 14:15:00,176.98,177.13,176.9,176.95,2355.0,176.98,177.13,176.9,176.95,2355.0
2024-11-15 14:20:00,176.93,177.01,176.87,177.01,2782.0,176.93,177.01,176.87,177.01,2782.0
2024-11-15 14:25:00,176.98,176.98,176.9,176.91,2000.0,176.98,176.98,176.9,176.91,2000.0
2024-11-15 14:30:00,176.83,176.84,176.68,176.69,2637.0,176.83,176.84,176.68,176.69,2637.0
2024-11-15 14:35:00,176.73,176.83,176.72,176.81,2067.0,176.73,176.83,176.72,176.81,2067.0
2024-11-15 14:40:00,176.78,177.21,176.78,177.21,5000.0,176.78,177.21,176.78,177.21,5000.0
2024-11-15 14:45:00,177.17,177.17,177.07,177.12,2940.0,177.17,177.17,177.07,177.12,2940.0
2024-11-15 14:50:00,177.12,177.12,176.84,176.84,2546.0,177.12,177.12,176.84,176.84,2546.0
2024-11-15 14:55:00,176.85,176.87,176.76,176.86,1918.0,176.85,176.87,176.76,176.86,1918.0
2024-11-15 15:00:00,176.87,176.99,176.77,176.96,7732.0,176.87,176.99,176.77,176.96,7732.0
2024-11-15 15:05:00,177.06,177.1,176.93,177.03,3592.0,177.06,177.1,176.93,177.03,3592.0
2024-11-15 15:10:00,177.03,177.35,176.97,177.28,6182.0,177.03,177.35,176.97,177.28,6182.0
2024-11-15 15:15:00,177.26,177.53,177.25,177.42,5952.0,177.26,177.53,177.25,177.42,5952.0
2024-11-15 15:20:00,177.52,177.6,177.47,177.5,4435.0,177.52,177.6,177.47,177.5,4435.0
2024-11-15 15:25:00,177.5,177.53,177.18,177.21,2612.0,177.5,177.53,177.18,177.21,2612.0
2024-11-15 15:30:00,177.14,177.3,177.03,177.2,9716.0,177.14,177.3,177.03,177.2,9716.0
2024-11-15 15:35:00,177.16,177.24,177.05,177.08,4897.0,177.16,177.24,177.05,177.08,4897.0
2024-11-15 15:40:00,177.09,177.15,176.85,176.85,9798.0,177.09,177.15,176.85,176.85,9798.0
2024-11-15 15:45:00,176.9,177.09,176.77,176.9,19528.0,176.9,177.09,176.77,176.9,19528.0
2024-11-15 15:50:00,176.89,177.58,176.89,177.58,40668.0,176.89,177.58,176.89,177.58,40668.0
2024-11-15 15:55:00,177.54,177.84,177.47,177.68,96770.0,177.54,177.84,177.47,177.68,96770.0
2024-11-18 09:30:00,178.15,178.45,177.08,178.03,19345.0,178.15,178.45,177.08,178.03,19345.0
2024-11-18 09:35:00,178.24,178.72,178.23,178.59,5677.0,178.24,178.72,178.23,178.59,5677.0
2024-11-18 09:40:00,178.6,178.8,178.49,178.72,2442.0,178.6,178.8,178.49,178.72,2442.0
2024-11-18 09:45:00,178.57,178.57,177.82,178.37,8289.0,178.57,178.57,177.82,178.37,8289.0
2024-11-18 09:50:00,178.42,178.86,178.38,178.62,4192.0,178.42,178.86,178.38,178.62,4192.0
2024-11-18 09:55:00,178.84,178.95,178.39,178.66,8309.0,178.84,178.95,178.39,178.66,8309.0
2024-11-18 10:00:00,178.75,179.35,178.71,179.35,12641.0,178.75,179.35,178.71,179.35,12641.0
2024-11-18 10:05:00,179.2,179.61,179.14,179.5,2485.0,179.2,179.61,179.14,179.5,2485.0
2024-11-18 10:10:00,179.55,179.68,179.42,179.49,9137.0,179.55,179.68,179.42,179.49,9137.0
2024-11-18 10:15:00,179.55,179.56,179.41,179.55,3034.0,179.55,179.56,179.41,179.55,3034.0
2024-11-18 10:20:00,179.44,179.54,179.4,179.49,1200.0,179.44,179.54,179.4,179.49,1200.0
2024-11-18 10:25:00,179.52,179.87,179.49,179.8,4543.0,179.52,179.87,179.49,179.8,4543.0
2024-11-18 10:30:00,179.79,180.29,179.79,180.23,6426.0,179.79,180.29,179.79,180.23,6426.0
2024-11-18 10:35:00,180.27,180.37,180.23,180.37,1058.0,180.27,180.37,180.23,180.37,1058.0
2024-11-18 10:40:00,180.47,180.63,180.38,180.62,1965.0,180.47,180.63,180.38,180.62,1965.0
2024-11-18 10:45:00,180.55,180.82,180.54,180.75,5004.0,180.55,180.82,180.54,180.75,5004.0
2024-11-18 10:50:00,180.75,181.0,180.75,181.0,3288.0,180.75,181.0,180.75,181.0,3288.0
2024-11-18 10:55:00,180.98,181.11,180.98,181.11,1113.0,180.98,181.11,180.98,181.11,1113.0
2024-11-18 11:00:00,181.15,181.36,181.1,181.3,4593.0,181.15,181.36,181.1,181.3,4593.0
2024-11-18 11:05:00,181.3,181.47,180.99,180.99,7133.0,181.3,181.47,180.99,180.99,7133.0
2024-11-18 11:10:00,180.98,181.3,180.97,181.3,1975.0,180.98,181.3,180.97,181.3,1975.0
2024-11-18 11:15:00,181.39,181.42,181.3,181.37,1041.0,181.39,181.42,181.3,181.37,1041.0
2024-11-18 11:20:00,181.29,181.35,181.16,181.23,1100.0,181.29,181.35,181.16,181.23,1100.0
2024-11-18 11:25:00,181.36,181.42,181.16,181.16,3990.0,181.36,181.42,181.16,181.16,3990.0
2024-11-18 11:30:00,181.28,181.63,181.27,181.63,7215.0,181.28,181.63,181.27,181.63,7215.0
2024-11-18 11:35:00,181.67,181.68,181.66,181.67,700.0,181.67,181.68,181.66,181.67,700.0
2024-11-18 11:40:00,181.68,181.78,181.52,181.71,3998.0,181.68,181.78,181.52,181.71,3998.0
2024-11-18 11:45:00,181.65,181.7,181.48,181.48,1580.0,181.65,181.7,181.48,181.48,1580.0
2024-11-18 11:50:00,181.48,181.52,181.29,181.29,1681.0,181.48,181.52,181.29,181.29,1681.0
2024-11-18 11:55:00,181.22,181.34,181.07,181.34,1759.0,181.22,181.34,181.07,181.34,1759.0
2024-11-18 12:00:00,181.34,181.51,181.33,181.47,600.0,181.34,181.51,181.33,181.47,600.0
2024-11-18 12:05:00,181.47,181.65,181.42,181.62,3888.0,181.47,181.65,181.42,181.62,3888.0
2024-11-18 12:10:00,181.63,182.07,181.62,182.0,5396.0,181.63,182.07,181.62,182.0,5396.0
2024-11-18 12:15:00,181.93,181.97,181.66,181.69,3621.0,181.93,181.97,181.66,181.69,3621.0
2024-11-18 12:20:00,181.74,181.78,181.68,181.68,1390.0,181.74,181.78,181.68,181.68,1390.0
2024-11-18 12:25:00,181.68,181.75,181.52,181.52,4199.0,181.68,181.75,181.52,181.52,4199.0
2024-11-18 12:30:00,181.56,181.84,181.45,181.84,5969.0,181.56,181.84,181.45,181.84,5969.0
2024-11-18 12:35:00,181.88,181.95,181.84,181.88,980.0,181.88,181.95,181.84,181.88,980.0
2024-11-18 12:40:00,181.86,181.86,181.44,181.52,14418.0,181.86,181.86,181.44,181.52,14418.0
2024-11-18 12:45:00,181.47,181.68,181.42,181.68,3160.0,181.47,181.68,181.42,181.68,3160.0
2024-11-18 12:50:00,181.73,181.75,181.68,181.71,2100.0,181.73,181.75,181.68,181.71,2100.0
2024-11-18 12:55:00,181.73,181.8,181.59,181.71,2819.0,181.73,181.8,181.59,181.71,2819.0
2024-11-18 13:00:00,181.65,181.7,181.51,181.58,1671.0,181.65,181.7,181.51,181.58,1671.0
2024-11-18 13:05:00,181.58,181.69,181.57,181.69,1401.0,181.58,181.69,181.57,181.69,1401.0
2024-11-18 13:10:00,181.62,181.62,181.45,181.45,2780.0,181.62,181.62,181.45,181.45,2780.0
2024-11-18 13:15:00,181.46,181.46,181.38,181.42,1599.0,181.46,181.46,181.38,181.42,1599.0
2024-11-18 13:20:00,181.45,181.66,181.38,181.65,4152.0,181.45,181.66,181.38,181.65,4152.0
2024-11-18 13:25:00,181.65,181.87,181.57,181.86,3860.0,181.65,181.87,181.57,181.86,3860.0
2024-11-18 13:30:00,181.86,182.35,181.78,182.32,9988.0,181.86,182.35,181.78,182.32,9988.0
2024-11-18 13:35:00,182.26,182.62,182.26,182.42,8019.0,182.26,182.62,182.26,182.42,8019.0
2024-11-18 13:40:00,182.42,182.42,181.93,181.98,6799.0,182.42,182.42,181.93,181.98,6799.0
2024-11-18 13:45:00,181.92,181.95,181.63,181.87,5324.0,181.92,181.95,181.63,181.87,5324.0
2024-11-18 13:50:00,181.98,181.98,181.66,181.66,2513.0,181.98,181.98,181.66,181.66,2513.0
2024-11-18 13:55:00,181.74,181.77,181.69,181.75,3841.0,181.74,181.77,181.69,181.75,3841.0
2024-11-18 14:00:00,181.66,181.79,181.64,181.68,4497.0,181.66,181.79,181.64,181.68,4497.0
2024-11-18 14:05:00,181.76,181.76,181.61,181.61,1300.0,181.76,181.76,181.61,181.61,1300.0
2024-11-18 14:10:00,181.61,181.76,181.55,181.65,3521.0,181.61,181.76,181.55,181.65,3521.0
2024-11-18 14:15:00,181.79,182.02,181.63,181.94,4243.0,181.79,182.02,181.63,181.94,4243.0
2024-11-18 14:20:00,181.95,182.0,181.76,181.92,5475.0,181.95,182.0,181.76,181.92,5475.0
2024-11-18 14:25:00,182.03,182.05,181.92,181.92,4130.0,182.03,182.05,181.92,181.92,4130.0
2024-11-18 14:30:00,181.93,181.93,181.57,181.71,3930.0,181.93,181.93,181.57,181.71,3930.0
2024-11-18 14:35:00,181.81,181.99,181.76,181.99,1821.0,181.81,181.99,181.76,181.99,1821.0
2024-11-18 14:40:00,181.95,182.11,181.94,182.06,1945.0,181.95,182.11,181.94,182.06,1945.0
2024-11-18 14:45:00,182.07,182.27,181.99,182.11,4613.0,182.07,182.27,181.99,182.11,4613.0
2024-11-18 14:50:00,182.17,182.34,182.17,182.3,4290.0,182.17,182.34,182.17,182.3,4290.0
2024-11-18 14:55:00,182.3,182.33,182.21,182.25,4713.0,182.3,182.33,182.21,182.25,4713.0
2024-11-18 15:00:00,182.3,182.41,182.3,182.41,5238.0,182.3,182.41,182.3,182.41,5238.0
2024-11-18 15:05:00,182.31,182.57,182.31,182.53,6322.0,182.31,182.57,182.31,182.53,6322.0
2024-11-18 15:10:00,182.5,182.65,182.5,182.63,3074.0,182.5,182.65,182.5,182.63,3074.0
2024-11-18 15:15:00,182.62,183.1,182.59,183.06,24789.0,182.62,183.1,182.59,183.06,24789.0
2024-11-18 15:20:00,183.03,183.03,182.76,182.8,15492.0,183.03,183.03,182.76,182.8,15492.0
2024-11-18 15:25:00,182.87,182.93,182.68,182.87,5331.0,182.87,182.93,182.68,182.87,5331.0
2024-11-18 15:30:00,182.93,183.04,182.88,183.04,6882.0,182.93,183.04,182.88,183.04,6882.0
2024-11-18 15:35:00,183.04,183.12,182.88,182.99,10318.0,183.04,183.12,182.88,182.99,10318.0
2024-11-18 15:40:00,183.02,183.31,183.02,183.17,9289.0,183.02,183.31,183.02,183.17,9289.0
2024-11-18 15:45:00,183.16,183.28,182.85,182.95,10989.0,183.16,183.28,182.85,182.95,10989.0
2024-11-18 15:50:00,182.95,183.19,182.85,183.14,20178.0,182.95,183.19,182.85,183.14,20178.0
2024-11-18 15:55:00,183.11,183.36,182.73,183.01,95837.0,183.11,183.36,182.73,183.01,95837.0
2024-11-19 09:30:00,182.12,182.12,181.06,181.06,15385.0,182.12,182.12,181.06,181.06,15385.0
2024-11-19 09:35:00,181.18,182.29,181.16,182.29,2600.0,181.18,182.29,181.16,182.29,2600.0
2024-11-19 09:40:00,182.29,182.8,182.29,182.75,5007.0,182.29,182.8,182.29,182.75,5007.0
2024-11-19 09:45:00,182.8,182.82,182.39,182.69,5285.0,182.8,182.82,182.39,182.69,5285.0
2024-11-19 09:50:00,182.66,183.69,182.65,183.63,11940.0,182.66,183.69,182.65,183.63,11940.0
2024-11-19 09:55:00,183.52,183.74,182.97,183.32,21066.0,183.52,183.74,182.97,183.32,21066.0
2024-11-19 10:00:00,183.23,183.53,182.98,183.37,18341.0,183.23,183.53,182.98,183.37,18341.0
2024-11-19 10:05:00,183.19,183.33,182.98,183.33,2377.0,183.19,183.33,182.98,183.33,2377.0
2024-11-19 10:10:00,183.43,183.56,183.25,183.25,7325.0,183.43,183.56,183.25,183.25,7325.0
2024-11-19 10:15:00,183.2,183.75,183.1,183.75,4589.0,183.2,183.75,183.1,183.75,4589.0
2024-11-19 10:20:00,183.66,183.97,183.6,183.91,3440.0,183.66,183.97,183.6,183.91,3440.0
2024-11-19 10:25:00,183.99,184.04,183.77,184.02,4470.0,183.99,184.04,183.77,184.02,4470.0
2024-11-19 10:30:00,184.06,184.29,184.02,184.23,6136.0,184.06,184.29,184.02,184.23,6136.0
2024-11-19 10:35:00,184.24,184.31,184.21,184.22,2298.0,184.24,184.31,184.21,184.22,2298.0
2024-11-19 10:40:00,184.17,184.33,184.05,184.23,14223.0,184.17,184.33,184.05,184.23,14223.0
2024-11-19 10:45:00,184.24,184.46,184.23,184.34,4994.0,184.24,184.46,184.23,184.34,4994.0
2024-11-19 10:50:00,184.34,184.43,184.18,184.35,7796.0,184.34,184.43,184.18,184.35,7796.0
2024-11-19 10:55:00,184.35,184.39,184.25,184.34,2695.0,184.35,184.39,184.25,184.34,2695.0
2024-11-19 11:00:00,184.34,184.48,184.13,184.48,9177.0,184.34,184.48,184.13,184.48,9177.0
2024-11-19 11:05:00,184.56,184.59,184.41,184.48,4283.0,184.56,184.59,184.41,184.48,4283.0
2024-11-19 11:10:00,184.49,184.8,184.48,184.8,5287.0,184.49,184.8,184.48,184.8,5287.0
2024-11-19 11:15:00,184.82,185.14,184.77,185.01,9175.0,184.82,185.14,184.77,185.01,9175.0
2024-11-19 11:20:00,184.99,185.03,184.82,184.86,4780.0,184.99,185.03,184.82,184.86,4780.0
2024-11-19 11:25:00,184.87,184.87,184.71,184.75,1866.0,184.87,184.87,184.71,184.75,1866.0
2024-11-19 11:30:00,184.74,184.78,184.46,184.51,3889.0,184.74,184.78,184.46,184.51,3889.0
2024-11-19 11:35:00,184.63,184.63,183.99,184.08,10791.0,184.63,184.63,183.99,184.08,10791.0
2024-11-19 11:40:00,184.08,184.46,184.0,184.3,9953.0,184.08,184.46,184.0,184.3,9953.0
2024-11-19 11:45:00,184.33,184.37,184.22,184.28,1608.0,184.33,184.37,184.22,184.28,1608.0
2024-11-19 11:50:00,184.22,184.42,184.21,184.27,2561.0,184.22,184.42,184.21,184.27,2561.0
2024-11-19 11:55:00,184.29,184.44,184.28,184.43,1350.0,184.29,184.44,184.28,184.43,1350.0
2024-11-19 12:00:00,184.41,184.41,184.17,184.31,1556.0,184.41,184.41,184.17,184.31,1556.0
2024-11-19 12:05:00,184.26,184.44,184.26,184.44,3733.0,184.26,184.44,184.26,184.44,3733.0
2024-11-19 12:10:00,184.38,184.38,184.07,184.07,3019.0,184.38,184.38,184.07,184.07,3019.0
2024-11-19 12:15:00,184.09,184.44,184.07,184.38,3527.0,184.09,184.44,184.07,184.38,3527.0
2024-11-19 12:20:00,184.32,184.32,184.1,184.11,1831.0,184.32,184.32,184.1,184.11,1831.0
2024-11-19 12:25:00,184.1,184.6,184.07,184.57,8621.0,184.1,184.6,184.07,184.57,8621.0
2024-11-19 12:30:00,184.65,184.76,184.62,184.7,6457.0,184.65,184.76,184.62,184.7,6457.0
2024-11-19 12:35:00,184.8,184.8,184.71,184.71,363.0,184.8,184.8,184.71,184.71,363.0
2024-11-19 12:40:00,184.69,184.69,184.45,184.63,5914.0,184.69,184.69,184.45,184.63,5914.0
2024-11-19 12:45:00,184.53,184.65,184.45,184.53,1300.0,184.53,184.65,184.45,184.53,1300.0
2024-11-19 12:50:00,184.53,184.77,184.43,184.7,5657.0,184.53,184.77,184.43,184.7,5657.0
2024-11-19 12:55:00,184.73,184.89,184.68,184.89,10361.0,184.73,184.89,184.68,184.89,10361.0
2024-11-19 13:00:00,184.84,184.93,184.54,184.72,7211.0,184.84,184.93,184.54,184.72,7211.0
2024-11-19 13:05:00,184.8,185.0,184.73,184.99,3509.0,184.8,185.0,184.73,184.99,3509.0
2024-11-19 13:10:00,184.93,185.05,184.84,184.95,4417.0,184.93,185.05,184.84,184.95,4417.0
2024-11-19 13:15:00,184.9,184.91,184.65,184.69,2844.0,184.9,184.91,184.65,184.69,2844.0
2024-11-19 13:20:00,184.75,184.82,184.68,184.75,3155.0,184.75,184.82,184.68,184.75,3155.0
2024-11-19 13:25:00,184.69,185.04,184.69,184.98,3456.0,184.69,185.04,184.69,184.98,3456.0
2024-11-19 13:30:00,185.01,185.01,184.87,184.91,2839.0,185.01,185.01,184.87,184.91,2839.0
2024-11-19 13:35:00,184.91,184.91,184.62,184.62,11381.0,184.91,184.91,184.62,184.62,11381.0
2024-11-19 13:40:00,184.67,184.73,184.58,184.71,5497.0,184.67,184.73,184.58,184.71,5497.0
2024-11-19 13:45:00,184.76,184.85,184.64,184.7,7699.0,184.76,184.85,184.64,184.7,7699.0
2024-11-19 13:50:00,184.7,184.91,184.64,184.82,8285.0,184.7,184.91,184.64,184.82,8285.0
2024-11-19 13:55:00,184.76,185.01,184.76,185.01,3231.0,184.76,185.01,184.76,185.01,3231.0
2024-11-19 14:00:00,184.88,184.95,184.71,184.75,4760.0,184.88,184.95,184.71,184.75,4760.0
2024-11-19 14:05:00,184.72,184.82,184.59,184.78,5320.0,184.72,184.82,184.59,184.78,5320.0
2024-11-19 14:10:00,184.78,184.91,184.77,184.87,3825.0,184.78,184.91,184.77,184.87,3825.0
2024-11-19 14:15:00,184.88,184.96,184.69,184.81,9712.0,184.88,184.96,184.69,184.81,9712.0
2024-11-19 14:20:00,184.82,185.15,184.69,185.03,25029.0,184.82,185.15,184.69,185.03,25029.0
2024-11-19 14:25:00,185.04,185.06,184.69,184.69,11718.0,185.04,185.06,184.69,184.69,11718.0
2024-11-19 14:30:00,184.77,184.77,184.42,184.53,7038.0,184.77,184.77,184.42,184.53,7038.0
2024-11-19 14:35:00,184.5,184.71,184.35,184.57,5701.0,184.5,184.71,184.35,184.57,5701.0
2024-11-19 14:40:00,184.55,184.83,184.55,184.72,5250.0,184.55,184.83,184.55,184.72,5250.0
2024-11-19 14:45:00,184.8,184.83,184.69,184.75,7418.0,184.8,184.83,184.69,184.75,7418.0
2024-11-19 14:50:00,184.75,184.85,184.66,184.81,6758.0,184.75,184.85,184.66,184.81,6758.0
2024-11-19 14:55:00,184.74,185.05,184.74,184.96,11193.0,184.74,185.05,184.74,184.96,11193.0
2024-11-19 15:00:00,184.91,184.99,184.71,184.82,7894.0,184.91,184.99,184.71,184.82,7894.0
2024-11-19 15:05:00,184.81,185.05,184.81,184.94,6399.0,184.81,185.05,184.81,184.94,6399.0
2024-11-19 15:10:00,184.98,185.16,184.88,185.09,7203.0,184.98,185.16,184.88,185.09,7203.0
2024-11-19 15:15:00,185.04,185.29,184.95,185.28,45849.0,185.04,185.29,184.95,185.28,45849.0
2024-11-19 15:20:00,185.29,185.32,185.07,185.12,6013.0,185.29,185.32,185.07,185.12,6013.0
2024-11-19 15:25:00,185.12,185.42,185.09,185.31,12445.0,185.12,185.42,185.09,185.31,12445.0
2024-11-19 15:30:00,185.36,185.39,185.22,185.34,9511.0,185.36,185.39,185.22,185.34,9511.0
2024-11-19 15:35:00,185.34,185.42,185.28,185.28,10128.0,185.34,185.42,185.28,185.28,10128.0
2024-11-19 15:40:00,185.26,185.44,185.25,185.34,12179.0,185.26,185.44,185.25,185.34,12179.0
2024-11-19 15:45:00,185.36,185.72,185.35,185.65,19755.0,185.36,185.72,185.35,185.65,19755.0
2024-11-19 15:50:00,185.7,186.21,185.68,185.84,41853.0,185.7,186.21,185.68,185.84,41853.0
2024-11-19 15:55:00,185.98,186.3,185.86,186.04,88647.0,185.98,186.3,185.86,186.04,88647.0
2024-11-20 09:30:00,185.99,186.37,184.54,186.16,33017.0,185.99,186.37,184.54,186.16,33017.0
2024-11-20 09:35:00,186.0,186.75,185.51,185.69,31560.0,186.0,186.75,185.51,185.69,31560.0
2024-11-20 09:40:00,185.69,185.99,185.45,185.63,9701.0,185.69,185.99,185.45,185.63,9701.0
2024-11-20 09:45:00,185.45,185.8,184.95,185.37,15293.0,185.45,185.8,184.95,185.37,15293.0
2024-11-20 09:50:00,185.36,185.48,184.95,185.24,9132.0,185.36,185.48,184.95,185.24,9132.0
2024-11-20 09:55:00,185.18,185.22,184.5,184.73,21139.0,185.18,185.22,184.5,184.73,21139.0
2024-11-20 10:00:00,184.8,185.11,184.35,184.72,13601.0,184.8,185.11,184.35,184.72,13601.0
2024-11-20 10:05:00,184.72,184.8,184.2,184.34,37584.0,184.72,184.8,184.2,184.34,37584.0
2024-11-20 10:10:00,184.35,184.64,184.34,184.6,6195.0,184.35,184.64,184.34,184.6,6195.0
2024-11-20 10:15:00,184.6,185.0,184.6,184.88,8289.0,184.6,185.0,184.6,184.88,8289.0
2024-11-20 10:20:00,184.76,185.05,184.55,185.05,5098.0,184.76,185.05,184.55,185.05,5098.0
2024-11-20 10:25:00,184.98,185.25,184.85,184.85,13026.0,184.98,185.25,184.85,184.85,13026.0
2024-11-20 10:30:00,184.83,185.36,184.81,185.31,18368.0,184.83,185.36,184.81,185.31,18368.0
2024-11-20 10:35:00,185.21,185.24,184.88,184.92,4802.0,185.21,185.24,184.88,184.92,4802.0
2024-11-20 10:40:00,184.91,185.11,184.9,185.0,7966.0,184.91,185.11,184.9,185.0,7966.0
2024-11-20 10:45:00,185.18,185.45,185.07,185.34,2544.0,185.18,185.45,185.07,185.34,2544.0
2024-11-20 10:50:00,185.34,185.34,185.17,185.27,1670.0,185.34,185.34,185.17,185.27,1670.0
2024-11-20 10:55:00,185.28,185.31,184.94,185.27,3392.0,185.28,185.31,184.94,185.27,3392.0
2024-11-20 11:00:00,185.27,185.27,184.96,185.03,9030.0,185.27,185.27,184.96,185.03,9030.0
2024-11-20 11:05:00,184.97,185.26,184.86,185.16,8419.0,184.97,185.26,184.86,185.16,8419.0
2024-11-20 11:10:00,185.28,185.28,184.79,184.9,4437.0,185.28,185.28,184.79,184.9,4437.0
2024-11-20 11:15:00,184.89,184.98,184.83,184.96,1723.0,184.89,184.98,184.83,184.96,1723.0
2024-11-20 11:20:00,185.0,185.05,184.88,184.88,4371.0,185.0,185.05,184.88,184.88,4371.0
2024-11-20 11:25:00,184.97,184.97,184.75,184.75,3192.0,184.97,184.97,184.75,184.75,3192.0
2024-11-20 11:30:00,184.85,184.89,184.75,184.89,2344.0,184.85,184.89,184.75,184.89,2344.0
2024-11-20 11:35:00,184.91,185.15,184.76,185.06,7906.0,184.91,185.15,184.76,185.06,7906.0
2024-11-20 11:40:00,185.01,185.28,185.01,185.24,5201.0,185.01,185.28,185.01,185.24,5201.0
2024-11-20 11:45:00,185.24,185.36,185.08,185.27,4261.0,185.24,185.36,185.08,185.27,4261.0
2024-11-20 11:50:00,185.2,185.37,185.11,185.25,5573.0,185.2,185.37,185.11,185.25,5573.0
2024-11-20 11:55:00,185.3,185.33,185.22,185.23,1996.0,185.3,185.33,185.22,185.23,1996.0
2024-11-20 12:00:00,185.3,185.46,185.18,185.25,4618.0,185.3,185.46,185.18,185.25,4618.0
2024-11-20 12:05:00,185.28,185.28,184.88,184.88,2173.0,185.28,185.28,184.88,184.88,2173.0
2024-11-20 12:10:00,184.97,184.98,184.75,184.81,2671.0,184.97,184.98,184.75,184.81,2671.0
2024-11-20 12:15:00,184.95,185.09,184.91,185.06,4389.0,184.95,185.09,184.91,185.06,4389.0
2024-11-20 12:20:00,185.06,185.07,184.89,184.97,2989.0,185.06,185.07,184.89,184.97,2989.0
2024-11-20 12:25:00,184.98,185.17,184.98,185.17,10761.0,184.98,185.17,184.98,185.17,10761.0
2024-11-20 12:30:00,185.23,185.25,185.13,185.22,2123.0,185.23,185.25,185.13,185.22,2123.0
2024-11-20 12:35:00,185.19,185.24,185.13,185.24,1807.0,185.19,185.24,185.13,185.24,1807.0
2024-11-20 12:40:00,185.23,185.29,184.99,184.99,4191.0,185.23,185.29,184.99,184.99,4191.0
2024-11-20 12:45:00,185.01,185.06,184.94,184.97,1300.0,185.01,185.06,184.94,184.97,1300.0
2024-11-20 12:50:00,184.97,185.03,184.68,184.68,3372.0,184.97,185.03,184.68,184.68,3372.0
2024-11-20 12:55:00,184.67,184.67,184.35,184.42,2435.0,184.67,184.67,184.35,184.42,2435.0
2024-11-20 13:00:00,184.44,184.66,184.38,184.59,9233.0,184.44,184.66,184.38,184.59,9233.0
2024-11-20 13:05:00,184.67,184.68,184.58,184.62,2860.0,184.67,184.68,184.58,184.62,2860.0
2024-11-20 13:10:00,184.63,184.68,184.53,184.58,1140.0,184.63,184.68,184.53,184.58,1140.0
2024-11-20 13:15:00,184.56,184.62,184.5,184.56,2400.0,184.56,184.62,184.5,184.56,2400.0
2024-11-20 13:20:00,184.56,184.86,184.51,184.8,4378.0,184.56,184.86,184.51,184.8,4378.0
2024-11-20 13:25:00,184.9,184.98,184.84,184.96,6183.0,184.9,184.98,184.84,184.96,6183.0
2024-11-20 13:30:00,184.96,184.96,184.53,184.53,3398.0,184.96,184.96,184.53,184.53,3398.0
2024-11-20 13:35:00,184.62,184.62,184.41,184.5,2211.0,184.62,184.62,184.41,184.5,2211.0
2024-11-20 13:40:00,184.5,184.62,184.25,184.33,2167.0,184.5,184.62,184.25,184.33,2167.0
2024-11-20 13:45:00,184.26,184.49,184.26,184.49,1873.0,184.26,184.49,184.26,184.49,1873.0
2024-11-20 13:50:00,184.55,184.59,184.42,184.46,2971.0,184.55,184.59,184.42,184.46,2971.0
2024-11-20 13:55:00,184.4,184.59,184.4,184.58,2956.0,184.4,184.59,184.4,184.58,2956.0
2024-11-20 14:00:00,184.54,184.63,184.47,184.63,1480.0,184.54,184.63,184.47,184.63,1480.0
2024-11-20 14:05:00,184.63,184.68,184.43,184.5,4941.0,184.63,184.68,184.43,184.5,4941.0
2024-11-20 14:10:00,184.54,184.59,184.44,184.44,1500.0,184.54,184.59,184.44,184.44,1500.0
2024-11-20 14:15:00,184.45,184.6,184.44,184.5,1031.0,184.45,184.6,184.44,184.5,1031.0
2024-11-20 14:20:00,184.6,184.61,184.53,184.53,2466.0,184.6,184.61,184.53,184.53,2466.0
2024-11-20 14:25:00,184.6,184.79,184.6,184.76,5725.0,184.6,184.79,184.6,184.76,5725.0
2024-11-20 14:30:00,184.8,184.83,184.74,184.81,2300.0,184.8,184.83,184.74,184.81,2300.0
2024-11-20 14:35:00,184.77,184.82,184.73,184.73,3574.0,184.77,184.82,184.73,184.73,3574.0
2024-11-20 14:40:00,184.78,185.0,184.77,185.0,11565.0,184.78,185.0,184.77,185.0,11565.0
2024-11-20 14:45:00,185.02,185.13,184.97,185.08,12966.0,185.02,185.13,184.97,185.08,12966.0
2024-11-20 14:50:00,185.06,185.07,184.96,185.03,5195.0,185.06,185.07,184.96,185.03,5195.0
2024-11-20 14:55:00,185.05,185.15,184.99,185.04,16862.0,185.05,185.15,184.99,185.04,16862.0
2024-11-20 15:00:00,185.09,185.3,185.09,185.25,2311.0,185.09,185.3,185.09,185.25,2311.0
2024-11-20 15:05:00,185.31,185.31,184.91,184.95,4483.0,185.31,185.31,184.91,184.95,4483.0
2024-11-20 15:10:00,184.96,185.17,184.95,185.1,4591.0,184.96,185.17,184.95,185.1,4591.0
2024-11-20 15:15:00,185.16,185.31,185.14,185.31,1750.0,185.16,185.31,185.14,185.31,1750.0
2024-11-20 15:20:00,185.36,185.56,185.35,185.52,2884.0,185.36,185.56,185.35,185.52,2884.0
2024-11-20 15:25:00,185.57,185.58,185.48,185.57,2384.0,185.57,185.58,185.48,185.57,2384.0
2024-11-20 15:30:00,185.56,185.88,185.56,185.88,3831.0,185.56,185.88,185.56,185.88,3831.0
2024-11-20 15:35:00,185.82,185.88,185.57,185.58,7213.0,185.82,185.88,185.57,185.58,7213.0
2024-11-20 15:40:00,185.58,185.68,185.42,185.58,7019.0,185.58,185.68,185.42,185.58,7019.0
2024-11-20 15:45:00,185.57,185.65,185.42,185.61,6560.0,185.57,185.65,185.42,185.61,6560.0
2024-11-20 15:50:00,185.69,185.97,185.67,185.67,28914.0,185.69,185.97,185.67,185.67,28914.0
2024-11-20 15:55:00,185.7,185.78,185.36,185.49,117618.0,185.7,185.78,185.36,185.49,117618.0
2024-11-21 09:30:00,187.31,187.31,185.59,185.68,14440.0,187.31,187.31,185.59,185.68,14440.0
2024-11-21 09:35:00,185.56,185.63,185.11,185.25,4941.0,185.56,185.63,185.11,185.25,4941.0
2024-11-21 09:40:00,185.62,185.62,184.91,185.3,3770.0,185.62,185.62,184.91,185.3,3770.0
2024-11-21 09:45:00,185.3,186.12,185.3,186.12,2838.0,185.3,186.12,185.3,186.12,2838.0
2024-11-21 09:50:00,186.22,186.22,185.71,185.94,5422.0,186.22,186.22,185.71,185.94,5422.0
2024-11-21 09:55:00,185.84,186.2,185.84,186.09,10491.0,185.84,186.2,185.84,186.09,10491.0
2024-11-21 10:00:00,185.97,185.99,185.25,185.25,14131.0,185.97,185.99,185.25,185.25,14131.0
2024-11-21 10:05:00,185.25,185.44,184.99,185.25,6492.0,185.25,185.44,184.99,185.25,6492.0
2024-11-21 10:10:00,185.37,186.14,185.23,186.0,15310.0,185.37,186.14,185.23,186.0,15310.0
2024-11-21 10:15:00,186.0,186.22,185.93,186.15,8209.0,186.0,186.22,185.93,186.15,8209.0
2024-11-21 10:20:00,186.23,186.38,185.95,186.08,8488.0,186.23,186.38,185.95,186.08,8488.0
2024-11-21 10:25:00,186.17,186.36,185.95,186.09,5205.0,186.17,186.36,185.95,186.09,5205.0
2024-11-21 10:30:00,186.02,186.03,185.72,185.97,7729.0,186.02,186.03,185.72,185.97,7729.0
2024-11-21 10:35:00,185.95,186.16,185.75,185.75,7437.0,185.95,186.16,185.75,185.75,7437.0
2024-11-21 10:40:00,185.92,186.35,185.89,186.34,10820.0,185.92,186.35,185.89,186.34,10820.0
2024-11-21 10:45:00,186.34,186.54,186.19,186.4,4365.0,186.34,186.54,186.19,186.4,4365.0
2024-11-21 10:50:00,186.39,186.55,186.27,186.52,6699.0,186.39,186.55,186.27,186.52,6699.0
2024-11-21 10:55:00,186.58,186.72,186.57,186.7,4563.0,186.58,186.72,186.57,186.7,4563.0
2024-11-21 11:00:00,186.74,186.87,186.64,186.69,5398.0,186.74,186.87,186.64,186.69,5398.0
2024-11-21 11:05:00,186.71,186.76,186.32,186.38,5933.0,186.71,186.76,186.32,186.38,5933.0
2024-11-21 11:10:00,186.31,186.51,186.31,186.38,1272.0,186.31,186.51,186.31,186.38,1272.0
2024-11-21 11:15:00,186.34,186.39,186.19,186.23,5158.0,186.34,186.39,186.19,186.23,5158.0
2024-11-21 11:20:00,186.29,186.38,186.12,186.12,2377.0,186.29,186.38,186.12,186.12,2377.0
2024-11-21 11:25:00,186.28,186.52,186.21,186.46,6502.0,186.28,186.52,186.21,186.46,6502.0
2024-11-21 11:30:00,186.38,186.53,186.38,186.41,1283.0,186.38,186.53,186.38,186.41,1283.0
2024-11-21 11:35:00,186.37,186.37,186.18,186.25,2746.0,186.37,186.37,186.18,186.25,2746.0
2024-11-21 11:40:00,186.25,186.38,186.25,186.33,2200.0,186.25,186.38,186.25,186.33,2200.0
2024-11-21 11:45:00,186.3,186.3,186.04,186.04,2800.0,186.3,186.3,186.04,186.04,2800.0
2024-11-21 11:50:00,186.11,186.19,186.03,186.12,4152.0,186.11,186.19,186.03,186.12,4152.0
2024-11-21 11:55:00,186.11,186.35,186.05,186.28,12975.0,186.11,186.35,186.05,186.28,12975.0
2024-11-21 12:00:00,186.11,186.12,185.82,185.87,2814.0,186.11,186.12,185.82,185.87,2814.0
2024-11-21 12:05:00,185.92,186.09,185.89,186.03,3099.0,185.92,186.09,185.89,186.03,3099.0
2024-11-21 12:10:00,186.06,186.24,186.03,186.19,3689.0,186.06,186.24,186.03,186.19,3689.0
2024-11-21 12:15:00,186.2,186.22,186.07,186.17,2166.0,186.2,186.22,186.07,186.17,2166.0
2024-11-21 12:20:00,186.17,186.18,186.07,186.1,1900.0,186.17,186.18,186.07,186.1,1900.0
2024-11-21 12:25:00,186.14,186.31,185.93,186.16,11277.0,186.14,186.31,185.93,186.16,11277.0
2024-11-21 12:30:00,186.25,186.27,186.15,186.15,1027.0,186.25,186.27,186.15,186.15,1027.0
2024-11-21 12:35:00,186.21,186.29,186.08,186.29,4643.0,186.21,186.29,186.08,186.29,4643.0
2024-11-21 12:40:00,186.23,186.56,186.12,186.56,5214.0,186.23,186.56,186.12,186.56,5214.0
2024-11-21 12:45:00,186.62,186.72,186.54,186.55,2748.0,186.62,186.72,186.54,186.55,2748.0
2024-11-21 12:50:00,186.6,187.03,186.59,187.03,17784.0,186.6,187.03,186.59,187.03,17784.0
2024-11-21 12:55:00,186.97,187.06,186.47,186.48,5991.0,186.97,187.06,186.47,186.48,5991.0
2024-11-21 13:00:00,186.58,186.75,186.51,186.75,8260.0,186.58,186.75,186.51,186.75,8260.0
2024-11-21 13:05:00,186.73,186.8,186.66,186.8,1812.0,186.73,186.8,186.66,186.8,1812.0
2024-11-21 13:10:00,186.81,186.86,186.76,186.76,1855.0,186.81,186.86,186.76,186.76,1855.0
2024-11-21 13:15:00,186.81,186.88,186.66,186.67,2998.0,186.81,186.88,186.66,186.67,2998.0
2024-11-21 13:20:00,186.68,186.9,186.67,186.9,2487.0,186.68,186.9,186.67,186.9,2487.0
2024-11-21 13:25:00,186.85,186.93,186.77,186.89,2197.0,186.85,186.93,186.77,186.89,2197.0
2024-11-21 13:30:00,186.91,186.97,186.88,186.93,3219.0,186.91,186.97,186.88,186.93,3219.0
2024-11-21 13:35:00,186.96,187.02,186.84,186.84,2323.0,186.96,187.02,186.84,186.84,2323.0
2024-11-21 13:40:00,186.82,187.0,186.76,186.95,3123.0,186.82,187.0,186.76,186.95,3123.0
2024-11-21 13:45:00,186.9,186.95,186.72,186.79,2900.0,186.9,186.95,186.72,186.79,2900.0
2024-11-21 13:50:00,186.74,186.89,186.74,186.88,4373.0,186.74,186.89,186.74,186.88,4373.0
2024-11-21 13:55:00,186.95,187.02,186.91,186.96,4094.0,186.95,187.02,186.91,186.96,4094.0
2024-11-21 14:00:00,186.9,186.94,186.72,186.77,3765.0,186.9,186.94,186.72,186.77,3765.0
2024-11-21 14:05:00,186.77,186.84,186.69,186.78,6478.0,186.77,186.84,186.69,186.78,6478.0
2024-11-21 14:10:00,186.7,186.7,186.36,186.4,11800.0,186.7,186.7,186.36,186.4,11800.0
2024-11-21 14:15:00,186.32,186.36,186.19,186.29,4172.0,186.32,186.36,186.19,186.29,4172.0
2024-11-21 14:20:00,186.36,186.6,186.28,186.56,11043.0,186.36,186.6,186.28,186.56,11043.0
2024-11-21 14:25:00,186.53,186.68,186.51,186.58,3124.0,186.53,186.68,186.51,186.58,3124.0
2024-11-21 14:30:00,186.52,186.61,186.44,186.6,3194.0,186.52,186.61,186.44,186.6,3194.0
2024-11-21 14:35:00,186.58,186.61,186.48,186.55,11812.0,186.58,186.61,186.48,186.55,11812.0
2024-11-21 14:40:00,186.54,186.57,186.31,186.35,4048.0,186.54,186.57,186.31,186.35,4048.0
2024-11-21 14:45:00,186.33,186.36,186.19,186.19,2640.0,186.33,186.36,186.19,186.19,2640.0
2024-11-21 14:50:00,186.27,186.27,186.06,186.07,2902.0,186.27,186.27,186.06,186.07,2902.0
2024-11-21 14:55:00,186.12,186.37,186.07,186.17,6241.0,186.12,186.37,186.07,186.17,6241.0
2024-11-21 15:00:00,186.21,186.31,186.13,186.31,4639.0,186.21,186.31,186.13,186.31,4639.0
2024-11-21 15:05:00,186.31,186.49,186.29,186.49,8362.0,186.31,186.49,186.29,186.49,8362.0
2024-11-21 15:10:00,186.47,186.72,186.41,186.66,13393.0,186.47,186.72,186.41,186.66,13393.0
2024-11-21 15:15:00,186.67,186.77,186.61,186.72,14884.0,186.67,186.77,186.61,186.72,14884.0
2024-11-21 15:20:00,186.77,186.99,186.75,186.94,5946.0,186.77,186.99,186.75,186.94,5946.0
2024-11-21 15:25:00,186.94,186.99,186.48,186.58,9124.0,186.94,186.99,186.48,186.58,9124.0
2024-11-21 15:30:00,186.58,186.66,186.25,186.25,14881.0,186.58,186.66,186.25,186.25,14881.0
2024-11-21 15:35:00,186.31,186.46,186.16,186.35,8177.0,186.31,186.46,186.16,186.35,8177.0
2024-11-21 15:40:00,186.35,186.57,186.31,186.57,6947.0,186.35,186.57,186.31,186.57,6947.0
2024-11-21 15:45:00,186.43,186.64,186.43,186.6,6041.0,186.43,186.64,186.43,186.6,6041.0
2024-11-21 15:50:00,186.65,186.72,186.52,186.65,18679.0,186.65,186.72,186.52,186.65,18679.0
2024-11-21 15:55:00,186.81,186.86,186.46,186.59,74270.0,186.81,186.86,186.46,186.59,74270.0
2024-11-22 09:30:00,187.29,187.29,186.37,186.78,8734.0,187.29,187.29,186.37,186.78,8734.0
2024-11-22 09:35:00,186.54,187.06,186.54,187.0,2070.0,186.54,187.06,186.54,187.0,2070.0
2024-11-22 09:40:00,187.07,187.27,186.82,186.91,2628.0,187.07,187.27,186.82,186.91,2628.0
2024-11-22 09:45:00,186.93,187.5,186.83,187.29,6741.0,186.93,187.5,186.83,187.29,6741.0
2024-11-22 09:50:00,187.26,187.26,186.88,187.15,1207.0,187.26,187.26,186.88,187.15,1207.0
2024-11-22 09:55:00,187.22,187.66,187.03,187.52,9425.0,187.22,187.66,187.03,187.52,9425.0
2024-11-22 10:00:00,187.38,187.53,187.0,187.06,6246.0,187.38,187.53,187.0,187.06,6246.0
2024-11-22 10:05:00,186.96,187.09,186.75,186.84,4392.0,186.96,187.09,186.75,186.84,4392.0
2024-11-22 10:10:00,186.84,187.18,186.72,186.95,2575.0,186.84,187.18,186.72,186.95,2575.0
2024-11-22 10:15:00,186.99,187.01,186.65,186.65,2734.0,186.99,187.01,186.65,186.65,2734.0
2024-11-22 10:20:00,186.59,186.73,186.27,186.47,3994.0,186.59,186.73,186.27,186.47,3994.0
2024-11-22 10:25:00,186.48,186.52,185.95,186.04,4522.0,186.48,186.52,185.95,186.04,4522.0
2024-11-22 10:30:00,186.04,186.35,185.98,186.06,6128.0,186.04,186.35,185.98,186.06,6128.0
2024-11-22 10:35:00,186.06,186.1,185.87,185.98,3214.0,186.06,186.1,185.87,185.98,3214.0
2024-11-22 10:40:00,185.92,186.16,185.89,186.14,3750.0,185.92,186.16,185.89,186.14,3750.0
2024-11-22 10:45:00,186.22,186.41,186.16,186.19,9055.0,186.22,186.41,186.16,186.19,9055.0
2024-11-22 10:50:00,186.28,186.55,186.24,186.54,7971.0,186.28,186.55,186.24,186.54,7971.0
2024-11-22 10:55:00,186.51,186.58,186.45,186.58,1924.0,186.51,186.58,186.45,186.58,1924.0
2024-11-22 11:00:00,186.58,186.66,186.56,186.64,2074.0,186.58,186.66,186.56,186.64,2074.0
2024-11-22 11:05:00,186.64,186.68,186.56,186.6,2385.0,186.64,186.68,186.56,186.6,2385.0
2024-11-22 11:10:00,186.59,186.76,186.45,186.5,7886.0,186.59,186.76,186.45,186.5,7886.0
2024-11-22 11:15:00,186.5,186.5,186.21,186.36,7116.0,186.5,186.5,186.21,186.36,7116.0
2024-11-22 11:20:00,186.39,186.58,186.33,186.58,2810.0,186.39,186.58,186.33,186.58,2810.0
2024-11-22 11:25:00,186.56,186.62,186.5,186.57,1500.0,186.56,186.62,186.5,186.57,1500.0
2024-11-22 11:30:00,186.5,186.63,186.43,186.52,6586.0,186.5,186.63,186.43,186.52,6586.0
2024-11-22 11:35:00,186.51,186.83,186.49,186.81,7850.0,186.51,186.83,186.49,186.81,7850.0
2024-11-22 11:40:00,186.72,186.9,186.53,186.8,20351.0,186.72,186.9,186.53,186.8,20351.0
2024-11-22 11:45:00,186.84,186.86,186.53,186.53,6580.0,186.84,186.86,186.53,186.53,6580.0
2024-11-22 11:50:00,186.68,187.03,186.56,187.03,6725.0,186.68,187.03,186.56,187.03,6725.0
2024-11-22 11:55:00,187.03,187.06,186.87,186.87,2690.0,187.03,187.06,186.87,186.87,2690.0
2024-11-22 12:00:00,186.82,187.15,186.68,186.99,5495.0,186.82,187.15,186.68,186.99,5495.0
2024-11-22 12:05:00,187.09,187.27,187.04,187.27,4301.0,187.09,187.27,187.04,187.27,4301.0
2024-11-22 12:10:00,187.43,187.76,187.4,187.56,4787.0,187.43,187.76,187.4,187.56,4787.0
2024-11-22 12:15:00,187.44,187.46,187.28,187.38,1000.0,187.44,187.46,187.28,187.38,1000.0
2024-11-22 12:20:00,187.34,187.43,187.27,187.29,3534.0,187.34,187.43,187.27,187.29,3534.0
2024-11-22 12:25:00,187.24,187.65,187.24,187.53,4952.0,187.24,187.65,187.24,187.53,4952.0
2024-11-22 12:30:00,187.52,187.52,187.23,187.44,4623.0,187.52,187.52,187.23,187.44,4623.0
2024-11-22 12:35:00,187.43,187.48,187.31,187.31,5884.0,187.43,187.48,187.31,187.31,5884.0
2024-11-22 12:40:00,187.38,187.55,187.3,187.49,3253.0,187.38,187.55,187.3,187.49,3253.0
2024-11-22 12:45:00,187.5,187.64,187.47,187.58,1638.0,187.5,187.64,187.47,187.58,1638.0
2024-11-22 12:50:00,187.65,187.78,187.65,187.71,3150.0,187.65,187.78,187.65,187.71,3150.0
2024-11-22 12:55:00,187.67,187.8,187.63,187.73,3599.0,187.67,187.8,187.63,187.73,3599.0
2024-11-22 13:00:00,187.7,187.72,187.55,187.58,2605.0,187.7,187.72,187.55,187.58,2605.0
2024-11-22 13:05:00,187.63,187.88,187.63,187.88,1979.0,187.63,187.88,187.63,187.88,1979.0
2024-11-22 13:10:00,187.86,187.97,187.71,187.75,2320.0,187.86,187.97,187.71,187.75,2320.0
2024-11-22 13:15:00,187.75,187.76,187.44,187.44,7932.0,187.75,187.76,187.44,187.44,7932.0
2024-11-22 13:20:00,187.45,187.51,187.19,187.37,5416.0,187.45,187.51,187.19,187.37,5416.0
2024-11-22 13:25:00,187.35,187.36,187.01,187.01,3516.0,187.35,187.36,187.01,187.01,3516.0
2024-11-22 13:30:00,187.04,187.17,186.98,187.11,3925.0,187.04,187.17,186.98,187.11,3925.0
2024-11-22 13:35:00,187.18,187.63,187.15,187.55,20339.0,187.18,187.63,187.15,187.55,20339.0
2024-11-22 13:40:00,187.58,187.58,187.37,187.37,5042.0,187.58,187.58,187.37,187.37,5042.0
2024-11-22 13:45:00,187.5,187.73,187.32,187.73,3178.0,187.5,187.73,187.32,187.73,3178.0
2024-11-22 13:50:00,187.65,187.94,187.63,187.93,2819.0,187.65,187.94,187.63,187.93,2819.0
2024-11-22 13:55:00,187.92,187.96,187.82,187.86,5000.0,187.92,187.96,187.82,187.86,5000.0
2024-11-22 14:00:00,187.83,187.83,187.69,187.71,2744.0,187.83,187.83,187.69,187.71,2744.0
2024-11-22 14:05:00,187.64,187.92,187.64,187.88,2500.0,187.64,187.92,187.64,187.88,2500.0
2024-11-22 14:10:00,187.85,187.88,187.68,187.7,2821.0,187.85,187.88,187.68,187.7,2821.0
2024-11-22 14:15:00,187.7,187.8,187.56,187.8,2888.0,187.7,187.8,187.56,187.8,2888.0
2024-11-22 14:20:00,187.82,188.1,187.79,187.95,19540.0,187.82,188.1,187.79,187.95,19540.0
2024-11-22 14:25:00,187.98,188.03,187.84,187.84,2200.0,187.98,188.03,187.84,187.84,2200.0
2024-11-22 14:30:00,187.84,187.99,187.72,187.8,2839.0,187.84,187.99,187.72,187.8,2839.0
2024-11-22 14:35:00,187.75,187.81,187.66,187.66,776.0,187.75,187.81,187.66,187.66,776.0
2024-11-22 14:40:00,187.66,187.72,187.49,187.72,5878.0,187.66,187.72,187.49,187.72,5878.0
2024-11-22 14:45:00,187.66,187.8,187.63,187.74,4667.0,187.66,187.8,187.63,187.74,4667.0
2024-11-22 14:50:00,187.71,187.89,187.63,187.63,22809.0,187.71,187.89,187.63,187.63,22809.0
2024-11-22 14:55:00,187.64,187.72,187.53,187.53,5701.0,187.64,187.72,187.53,187.53,5701.0
2024-11-22 15:00:00,187.52,187.52,187.35,187.43,5512.0,187.52,187.52,187.35,187.43,5512.0
2024-11-22 15:05:00,187.5,187.82,187.5,187.74,3726.0,187.5,187.82,187.5,187.74,3726.0
2024-11-22 15:10:00,187.75,187.81,187.59,187.79,6036.0,187.75,187.81,187.59,187.79,6036.0
2024-11-22 15:15:00,187.8,187.87,187.77,187.84,4138.0,187.8,187.87,187.77,187.84,4138.0
2024-11-22 15:20:00,187.83,187.88,187.78,187.88,4439.0,187.83,187.88,187.78,187.88,4439.0
2024-11-22 15:25:00,187.9,187.99,187.83,187.92,6798.0,187.9,187.99,187.83,187.92,6798.0
2024-11-22 15:30:00,187.94,188.17,187.85,187.98,5228.0,187.94,188.17,187.85,187.98,5228.0
2024-11-22 15:35:00,188.04,188.17,187.9,187.94,5602.0,188.04,188.17,187.9,187.94,5602.0
2024-11-22 15:40:00,187.93,187.96,187.83,187.95,6808.0,187.93,187.96,187.83,187.95,6808.0
2024-11-22 15:45:00,187.88,188.04,187.88,187.98,6440.0,187.88,188.04,187.88,187.98,6440.0
2024-11-22 15:50:00,187.96,188.39,187.95,188.36,13851.0,187.96,188.39,187.95,188.36,13851.0
2024-11-22 15:55:00,188.3,188.45,188.1,188.15,46816.0,188.3,188.45,188.1,188.15,46816.0
2024-11-25 09:30:00,189.76,190.0,189.06,189.49,17397.0,189.76,190.0,189.06,189.49,17397.0
2024-11-25 09:35:00,189.72,190.2,189.71,190.19,6157.0,189.72,190.2,189.71,190.19,6157.0
2024-11-25 09:40:00,190.2,190.22,190.0,190.06,2582.0,190.2,190.22,190.0,190.06,2582.0
2024-11-25 09:45:00,190.08,190.43,189.76,189.96,22071.0,190.08,190.43,189.76,189.96,22071.0
2024-11-25 09:50:00,189.82,189.94,189.38,189.46,6145.0,189.82,189.94,189.38,189.46,6145.0
2024-11-25 09:55:00,189.46,189.74,188.92,188.92,16361.0,189.46,189.74,188.92,188.92,16361.0
2024-11-25 10:00:00,188.95,188.95,188.42,188.5,13152.0,188.95,188.95,188.42,188.5,13152.0
2024-11-25 10:05:00,188.54,188.62,188.37,188.49,6771.0,188.54,188.62,188.37,188.49,6771.0
2024-11-25 10:10:00,188.42,188.93,188.28,188.83,107602.0,188.42,188.93,188.28,188.83,107602.0
2024-11-25 10:15:00,188.9,189.39,188.9,189.24,148446.0,188.9,189.39,188.9,189.24,148446.0
2024-11-25 10:20:00,189.32,189.46,189.0,189.0,3734.0,189.32,189.46,189.0,189.0,3734.0
2024-11-25 10:25:00,188.96,189.01,188.69,188.79,4250.0,188.96,189.01,188.69,188.79,4250.0
2024-11-25 10:30:00,188.86,188.88,188.5,188.51,5225.0,188.86,188.88,188.5,188.51,5225.0
2024-11-25 10:35:00,188.53,188.63,188.36,188.41,5538.0,188.53,188.63,188.36,188.41,5538.0
2024-11-25 10:40:00,188.42,188.72,188.26,188.68,108226.0,188.42,188.72,188.26,188.68,108226.0
2024-11-25 10:45:00,188.68,188.87,188.68,188.78,4605.0,188.68,188.87,188.68,188.78,4605.0
2024-11-25 10:50:00,188.92,188.94,188.34,188.54,5999.0,188.92,188.94,188.34,188.54,5999.0
2024-11-25 10:55:00,188.61,188.61,188.42,188.45,3559.0,188.61,188.61,188.42,188.45,3559.0
2024-11-25 11:00:00,188.42,188.86,188.42,188.86,2336.0,188.42,188.86,188.42,188.86,2336.0
2024-11-25 11:05:00,188.86,188.86,188.48,188.49,6700.0,188.86,188.86,188.48,188.49,6700.0
2024-11-25 11:10:00,188.51,188.85,188.51,188.84,3850.0,188.51,188.85,188.51,188.84,3850.0
2024-11-25 11:15:00,188.86,188.91,188.59,188.89,4664.0,188.86,188.91,188.59,188.89,4664.0
2024-11-25 11:20:00,188.8,188.82,188.61,188.75,6482.0,188.8,188.82,188.61,188.75,6482.0
2024-11-25 11:25:00,188.84,188.84,188.72,188.73,4046.0,188.84,188.84,188.72,188.73,4046.0
2024-11-25 11:30:00,188.67,188.67,187.99,188.07,7558.0,188.67,188.67,187.99,188.07,7558.0
2024-11-25 11:35:00,188.06,188.16,187.71,187.71,2535.0,188.06,188.16,187.71,187.71,2535.0
2024-11-25 11:40:00,187.79,187.9,187.71,187.76,3670.0,187.79,187.9,187.71,187.76,3670.0
2024-11-25 11:45:00,187.72,188.04,187.72,187.88,1317.0,187.72,188.04,187.72,187.88,1317.0
2024-11-25 11:50:00,187.97,188.11,187.93,188.09,1773.0,187.97,188.11,187.93,188.09,1773.0
2024-11-25 11:55:00,188.09,188.27,188.02,188.03,3516.0,188.09,188.27,188.02,188.03,3516.0
2024-11-25 12:00:00,187.96,188.03,187.95,188.03,1152.0,187.96,188.03,187.95,188.03,1152.0
2024-11-25 12:05:00,188.0,188.08,187.94,187.94,1675.0,188.0,188.08,187.94,187.94,1675.0
2024-11-25 12:10:00,188.0,188.0,187.78,187.78,3201.0,188.0,188.0,187.78,187.78,3201.0
2024-11-25 12:15:00,187.75,187.88,187.71,187.88,1426.0,187.75,187.88,187.71,187.88,1426.0
2024-11-25 12:20:00,187.82,187.84,187.62,187.64,4371.0,187.82,187.84,187.62,187.64,4371.0
2024-11-25 12:25:00,187.66,187.66,187.47,187.5,2436.0,187.66,187.66,187.47,187.5,2436.0
2024-11-25 12:30:00,187.55,187.82,187.55,187.82,2410.0,187.55,187.82,187.55,187.82,2410.0
2024-11-25 12:35:00,187.81,187.84,187.66,187.78,3921.0,187.81,187.84,187.66,187.78,3921.0
2024-11-25 12:40:00,187.73,187.78,187.66,187.7,2733.0,187.73,187.78,187.66,187.7,2733.0
2024-11-25 12:45:00,187.7,188.02,187.67,188.02,2282.0,187.7,188.02,187.67,188.02,2282.0
2024-11-25 12:50:00,188.09,188.17,187.97,188.03,8078.0,188.09,188.17,187.97,188.03,8078.0
2024-11-25 12:55:00,188.05,188.18,188.03,188.18,4728.0,188.05,188.18,188.03,188.18,4728.0
2024-11-25 13:00:00,188.12,188.42,188.11,188.38,4130.0,188.12,188.42,188.11,188.38,4130.0
2024-11-25 13:05:00,188.33,188.36,188.24,188.26,3542.0,188.33,188.36,188.24,188.26,3542.0
2024-11-25 13:10:00,188.31,188.45,188.26,188.38,5726.0,188.31,188.45,188.26,188.38,5726.0
2024-11-25 13:15:00,188.39,188.49,188.35,188.38,4711.0,188.39,188.49,188.35,188.38,4711.0
2024-11-25 13:20:00,188.35,188.47,188.35,188.47,2469.0,188.35,188.47,188.35,188.47,2469.0
2024-11-25 13:25:00,188.46,188.88,188.45,188.88,5950.0,188.46,188.88,188.45,188.88,5950.0
2024-11-25 13:30:00,188.86,189.01,188.86,189.01,4414.0,188.86,189.01,188.86,189.01,4414.0
2024-11-25 13:35:00,189.0,189.03,188.89,188.9,6960.0,189.0,189.03,188.89,188.9,6960.0
2024-11-25 13:40:00,188.9,189.02,188.86,188.86,4810.0,188.9,189.02,188.86,188.86,4810.0
2024-11-25 13:45:00,188.9,189.07,188.8,188.95,8969.0,188.9,189.07,188.8,188.95,8969.0
2024-11-25 13:50:00,188.95,188.96,188.67,188.67,2950.0,188.95,188.96,188.67,188.67,2950.0
2024-11-25 13:55:00,188.72,188.87,188.68,188.82,2812.0,188.72,188.87,188.68,188.82,2812.0
2024-11-25 14:00:00,188.79,188.84,188.77,188.84,1555.0,188.79,188.84,188.77,188.84,1555.0
2024-11-25 14:05:00,188.84,188.91,188.76,188.77,4544.0,188.84,188.91,188.76,188.77,4544.0
2024-11-25 14:10:00,188.76,188.84,188.75,188.84,1489.0,188.76,188.84,188.75,188.84,1489.0
2024-11-25 14:15:00,188.78,188.91,188.76,188.82,7185.0,188.78,188.91,188.76,188.82,7185.0
2024-11-25 14:20:00,188.79,188.84,188.65,188.73,3831.0,188.79,188.84,188.65,188.73,3831.0
2024-11-25 14:25:00,188.73,188.85,188.7,188.82,2718.0,188.73,188.85,188.7,188.82,2718.0
2024-11-25 14:30:00,188.81,188.91,188.77,188.81,4511.0,188.81,188.91,188.77,188.81,4511.0
2024-11-25 14:35:00,188.78,188.78,188.57,188.57,2214.0,188.78,188.78,188.57,188.57,2214.0
2024-11-25 14:40:00,188.56,188.88,188.56,188.74,4891.0,188.56,188.88,188.56,188.74,4891.0
2024-11-25 14:45:00,188.86,188.97,188.84,188.95,2917.0,188.86,188.97,188.84,188.95,2917.0
2024-11-25 14:50:00,188.92,188.95,188.77,188.83,4397.0,188.92,188.95,188.77,188.83,4397.0
2024-11-25 14:55:00,188.77,188.84,188.7,188.84,4213.0,188.77,188.84,188.7,188.84,4213.0
2024-11-25 15:00:00,188.84,188.84,188.62,188.66,6688.0,188.84,188.84,188.62,188.66,6688.0
2024-11-25 15:05:00,188.7,188.74,188.58,188.66,4630.0,188.7,188.74,188.58,188.66,4630.0
2024-11-25 15:10:00,188.66,188.69,188.6,188.63,2752.0,188.66,188.69,188.6,188.63,2752.0
2024-11-25 15:15:00,188.61,188.65,188.48,188.52,8463.0,188.61,188.65,188.48,188.52,8463.0
2024-11-25 15:20:00,188.52,188.58,188.39,188.5,7210.0,188.52,188.58,188.39,188.5,7210.0
2024-11-25 15:25:00,188.53,188.56,188.44,188.48,5287.0,188.53,188.56,188.44,188.48,5287.0
2024-11-25 15:30:00,188.5,188.54,188.39,188.39,7068.0,188.5,188.54,188.39,188.39,7068.0
2024-11-25 15:35:00,188.38,188.45,188.32,188.42,6112.0,188.38,188.45,188.32,188.42,6112.0
2024-11-25 15:40:00,188.38,188.45,188.19,188.2,8844.0,188.38,188.45,188.19,188.2,8844.0
2024-11-25 15:45:00,188.24,188.26,187.98,188.05,12506.0,188.24,188.26,187.98,188.05,12506.0
2024-11-25 15:50:00,188.01,188.17,187.77,187.99,52891.0,188.01,188.17,187.77,187.99,52891.0
2024-11-25 15:55:00,187.87,187.95,187.51,187.63,113408.0,187.87,187.95,187.51,187.63,113408.0
2024-11-26 09:30:00,188.19,188.19,187.14,187.86,12806.0,188.19,188.19,187.14,187.86,12806.0
2024-11-26 09:35:00,187.95,188.37,187.61,188.25,3704.0,187.95,188.37,187.61,188.25,3704.0
2024-11-26 09:40:00,188.27,188.71,188.27,188.49,13263.0,188.27,188.71,188.27,188.49,13263.0
2024-11-26 09:45:00,188.4,189.01,188.4,188.95,17070.0,188.4,189.01,188.4,188.95,17070.0
2024-11-26 09:50:00,188.96,189.25,188.81,189.15,20262.0,188.96,189.25,188.81,189.15,20262.0
2024-11-26 09:55:00,189.25,189.28,188.9,188.9,12644.0,189.25,189.28,188.9,188.9,12644.0
2024-11-26 10:00:00,189.01,189.02,188.34,188.34,21296.0,189.01,189.02,188.34,188.34,21296.0
2024-11-26 10:05:00,188.33,188.46,188.08,188.12,7254.0,188.33,188.46,188.08,188.12,7254.0
2024-11-26 10:10:00,188.05,188.12,187.91,188.09,7910.0,188.05,188.12,187.91,188.09,7910.0
2024-11-26 10:15:00,188.09,188.18,187.88,188.1,34625.0,188.09,188.18,187.88,188.1,34625.0
2024-11-26 10:20:00,187.96,188.2,187.79,187.99,46769.0,187.96,188.2,187.79,187.99,46769.0
2024-11-26 10:25:00,187.9,188.07,187.89,187.97,5648.0,187.9,188.07,187.89,187.97,5648.0
2024-11-26 10:30:00,188.01,188.23,187.92,188.0,6109.0,188.01,188.23,187.92,188.0,6109.0
2024-11-26 10:35:00,187.99,188.09,187.65,187.65,4373.0,187.99,188.09,187.65,187.65,4373.0
2024-11-26 10:40:00,187.6,188.05,187.6,187.89,13703.0,187.6,188.05,187.6,187.89,13703.0
2024-11-26 10:45:00,188.0,188.05,187.87,187.9,1970.0,188.0,188.05,187.87,187.9,1970.0
2024-11-26 10:50:00,187.9,187.91,187.73,187.76,3695.0,187.9,187.91,187.73,187.76,3695.0
2024-11-26 10:55:00,187.73,188.18,187.73,188.1,8693.0,187.73,188.18,187.73,188.1,8693.0
2024-11-26 11:00:00,188.18,188.34,188.01,188.02,19798.0,188.18,188.34,188.01,188.02,19798.0
2024-11-26 11:05:00,188.08,188.13,187.92,188.01,2431.0,188.08,188.13,187.92,188.01,2431.0
2024-11-26 11:10:00,188.01,188.03,187.91,187.98,3611.0,188.01,188.03,187.91,187.98,3611.0
2024-11-26 11:15:00,187.93,188.03,187.93,188.0,1500.0,187.93,188.03,187.93,188.0,1500.0
2024-11-26 11:20:00,188.03,188.08,187.75,187.77,7463.0,188.03,188.08,187.75,187.77,7463.0
2024-11-26 11:25:00,187.81,188.01,187.81,187.92,3122.0,187.81,188.01,187.81,187.92,3122.0
2024-11-26 11:30:00,188.0,188.01,187.87,187.91,4773.0,188.0,188.01,187.87,187.91,4773.0
2024-11-26 11:35:00,187.91,188.14,187.91,188.14,4254.0,187.91,188.14,187.91,188.14,4254.0
2024-11-26 11:40:00,188.08,188.22,188.08,188.22,2437.0,188.08,188.22,188.08,188.22,2437.0
2024-11-26 11:45:00,188.2,188.24,187.99,188.0,4400.0,188.2,188.24,187.99,188.0,4400.0
2024-11-26 11:50:00,188.0,188.09,187.91,187.99,4511.0,188.0,188.09,187.91,187.99,4511.0
2024-11-26 11:55:00,187.93,188.27,187.91,188.27,6429.0,187.93,188.27,187.91,188.27,6429.0
2024-11-26 12:00:00,188.25,188.25,187.97,187.98,3169.0,188.25,188.25,187.97,187.98,3169.0
2024-11-26 12:05:00,187.94,188.09,187.85,188.08,4369.0,187.94,188.09,187.85,188.08,4369.0
2024-11-26 12:10:00,188.04,188.08,187.94,187.94,2688.0,188.04,188.08,187.94,187.94,2688.0
2024-11-26 12:15:00,187.94,188.0,187.91,187.96,4426.0,187.94,188.0,187.91,187.96,4426.0
2024-11-26 12:20:00,187.93,188.0,187.88,187.92,4973.0,187.93,188.0,187.88,187.92,4973.0
2024-11-26 12:25:00,187.91,188.0,187.86,188.0,4494.0,187.91,188.0,187.86,188.0,4494.0
2024-11-26 12:30:00,187.93,188.01,187.9,188.0,3369.0,187.93,188.01,187.9,188.0,3369.0
2024-11-26 12:35:00,188.01,188.07,187.94,188.06,4694.0,188.01,188.07,187.94,188.06,4694.0
2024-11-26 12:40:00,188.05,188.29,188.04,188.26,6680.0,188.05,188.29,188.04,188.26,6680.0
2024-11-26 12:45:00,188.26,188.26,188.12,188.17,2676.0,188.26,188.26,188.12,188.17,2676.0
2024-11-26 12:50:00,188.2,188.25,188.15,188.24,2592.0,188.2,188.25,188.15,188.24,2592.0
2024-11-26 12:55:00,188.21,188.23,188.14,188.21,4107.0,188.21,188.23,188.14,188.21,4107.0
2024-11-26 13:00:00,188.21,188.34,188.19,188.3,3490.0,188.21,188.34,188.19,188.3,3490.0
2024-11-26 13:05:00,188.28,188.3,188.05,188.11,4641.0,188.28,188.3,188.05,188.11,4641.0
2024-11-26 13:10:00,188.05,188.23,188.0,188.23,7849.0,188.05,188.23,188.0,188.23,7849.0
2024-11-26 13:15:00,188.23,188.25,187.92,188.1,5923.0,188.23,188.25,187.92,188.1,5923.0
2024-11-26 13:20:00,188.1,188.32,188.03,188.17,6205.0,188.1,188.32,188.03,188.17,6205.0
2024-11-26 13:25:00,188.16,188.2,188.11,188.18,1827.0,188.16,188.2,188.11,188.18,1827.0
2024-11-26 13:30:00,188.14,188.18,188.1,188.18,3391.0,188.14,188.18,188.1,188.18,3391.0
2024-11-26 13:35:00,188.18,188.25,188.11,188.24,6479.0,188.18,188.25,188.11,188.24,6479.0
2024-11-26 13:40:00,188.24,188.42,188.24,188.42,7862.0,188.24,188.42,188.24,188.42,7862.0
2024-11-26 13:45:00,188.44,188.51,188.42,188.44,3197.0,188.44,188.51,188.42,188.44,3197.0
2024-11-26 13:50:00,188.48,188.48,188.33,188.34,5300.0,188.48,188.48,188.33,188.34,5300.0
2024-11-26 13:55:00,188.34,188.39,188.24,188.24,2498.0,188.34,188.39,188.24,188.24,2498.0
2024-11-26 14:00:00,188.24,188.43,188.15,188.43,6077.0,188.24,188.43,188.15,188.43,6077.0
2024-11-26 14:05:00,188.43,188.46,188.25,188.31,2223.0,188.43,188.46,188.25,188.31,2223.0
2024-11-26 14:10:00,188.29,188.4,188.29,188.29,4165.0,188.29,188.4,188.29,188.29,4165.0
2024-11-26 14:15:00,188.26,188.3,188.01,188.02,3830.0,188.26,188.3,188.01,188.02,3830.0
2024-11-26 14:20:00,188.0,188.07,187.91,187.95,4887.0,188.0,188.07,187.91,187.95,4887.0
2024-11-26 14:25:00,187.98,188.18,187.95,188.18,2481.0,187.98,188.18,187.95,188.18,2481.0
2024-11-26 14:30:00,188.12,188.19,188.07,188.13,3901.0,188.12,188.19,188.07,188.13,3901.0
2024-11-26 14:35:00,188.11,188.14,188.06,188.09,4097.0,188.11,188.14,188.06,188.09,4097.0
2024-11-26 14:40:00,188.14,188.18,188.0,188.0,3851.0,188.14,188.18,188.0,188.0,3851.0
2024-11-26 14:45:00,187.99,187.99,187.83,187.87,4000.0,187.99,187.99,187.83,187.87,4000.0
2024-11-26 14:50:00,187.87,187.91,187.75,187.76,3662.0,187.87,187.91,187.75,187.76,3662.0
2024-11-26 14:55:00,187.75,187.85,187.73,187.83,4454.0,187.75,187.85,187.73,187.83,4454.0
2024-11-26 15:00:00,187.81,187.87,187.77,187.77,2717.0,187.81,187.87,187.77,187.77,2717.0
2024-11-26 15:05:00,187.77,187.77,187.59,187.59,3220.0,187.77,187.77,187.59,187.59,3220.0
2024-11-26 15:10:00,187.58,187.67,187.57,187.63,4305.0,187.58,187.67,187.57,187.63,4305.0
2024-11-26 15:15:00,187.62,187.82,187.62,187.81,4200.0,187.62,187.82,187.62,187.81,4200.0
2024-11-26 15:20:00,187.76,187.76,187.62,187.68,2926.0,187.76,187.76,187.62,187.68,2926.0
2024-11-26 15:25:00,187.69,187.77,187.69,187.77,5884.0,187.69,187.77,187.69,187.77,5884.0
2024-11-26 15:30:00,187.75,187.9,187.75,187.84,5411.0,187.75,187.9,187.75,187.84,5411.0
2024-11-26 15:35:00,187.85,187.91,187.8,187.85,5644.0,187.85,187.91,187.8,187.85,5644.0
2024-11-26 15:40:00,187.88,187.89,187.79,187.83,5329.0,187.88,187.89,187.79,187.83,5329.0
2024-11-26 15:45:00,187.86,188.0,187.85,187.86,5867.0,187.86,188.0,187.85,187.86,5867.0
2024-11-26 15:50:00,187.84,188.04,187.69,188.03,24255.0,187.84,188.04,187.69,188.03,24255.0
2024-11-26 15:55:00,188.34,188.66,187.65,187.86,197429.0,188.34,188.66,187.65,187.86,197429.0
2024-11-27 09:30:00,188.23,188.56,187.61,188.04,12825.0,188.23,188.56,187.61,188.04,12825.0
2024-11-27 09:35:00,187.8,188.41,187.74,188.26,3228.0,187.8,188.41,187.74,188.26,3228.0
2024-11-27 09:40:00,188.11,188.38,188.11,188.33,900.0,188.11,188.38,188.11,188.33,900.0
2024-11-27 09:45:00,188.34,188.36,187.88,188.3,2029.0,188.34,188.36,187.88,188.3,2029.0
2024-11-27 09:50:00,188.22,188.22,187.98,187.99,2741.0,188.22,188.22,187.98,187.99,2741.0
2024-11-27 09:55:00,187.99,188.36,187.98,188.36,4089.0,187.99,188.36,187.98,188.36,4089.0
2024-11-27 10:00:00,188.36,188.36,187.85,187.98,6778.0,188.36,188.36,187.85,187.98,6778.0
2024-11-27 10:05:00,187.98,188.04,187.74,187.75,8343.0,187.98,188.04,187.74,187.75,8343.0
2024-11-27 10:10:00,187.79,187.9,187.76,187.8,2093.0,187.79,187.9,187.76,187.8,2093.0
2024-11-27 10:15:00,187.68,187.95,187.66,187.95,844.0,187.68,187.95,187.66,187.95,844.0
2024-11-27 10:20:00,187.81,187.89,187.53,187.53,4011.0,187.81,187.89,187.53,187.53,4011.0
2024-11-27 10:25:00,187.61,187.61,187.25,187.26,4093.0,187.61,187.61,187.25,187.26,4093.0
2024-11-27 10:30:00,187.3,187.34,187.22,187.27,3713.0,187.3,187.34,187.22,187.27,3713.0
2024-11-27 10:35:00,187.33,187.34,186.96,186.96,6037.0,187.33,187.34,186.96,186.96,6037.0
2024-11-27 10:40:00,187.03,187.48,187.01,187.38,2862.0,187.03,187.48,187.01,187.38,2862.0
2024-11-27 10:45:00,187.44,187.44,187.0,187.0,4535.0,187.44,187.44,187.0,187.0,4535.0
2024-11-27 10:50:00,186.99,187.36,186.98,187.29,2575.0,186.99,187.36,186.98,187.29,2575.0
2024-11-27 10:55:00,187.27,187.63,187.1,187.54,13276.0,187.27,187.63,187.1,187.54,13276.0
2024-11-27 11:00:00,187.62,187.62,186.71,186.72,9576.0,187.62,187.62,186.71,186.72,9576.0
2024-11-27 11:05:00,186.7,186.93,186.69,186.93,5303.0,186.7,186.93,186.69,186.93,5303.0
2024-11-27 11:10:00,186.77,186.99,186.65,186.84,7067.0,186.77,186.99,186.65,186.84,7067.0
2024-11-27 11:15:00,186.81,186.98,186.54,186.6,10677.0,186.81,186.98,186.54,186.6,10677.0
2024-11-27 11:20:00,186.53,186.56,186.1,186.22,15059.0,186.53,186.56,186.1,186.22,15059.0
2024-11-27 11:25:00,186.19,186.3,185.95,186.0,7614.0,186.19,186.3,185.95,186.0,7614.0
2024-11-27 11:30:00,186.05,186.63,186.05,186.62,5968.0,186.05,186.63,186.05,186.62,5968.0
2024-11-27 11:35:00,186.6,186.6,186.18,186.41,7180.0,186.6,186.6,186.18,186.41,7180.0
2024-11-27 11:40:00,186.44,186.44,186.17,186.26,2600.0,186.44,186.44,186.17,186.26,2600.0
2024-11-27 11:45:00,186.18,186.41,186.13,186.22,5147.0,186.18,186.41,186.13,186.22,5147.0
2024-11-27 11:50:00,186.22,186.57,186.0,186.52,10112.0,186.22,186.57,186.0,186.52,10112.0
2024-11-27 11:55:00,186.45,186.65,186.33,186.61,3833.0,186.45,186.65,186.33,186.61,3833.0
2024-11-27 12:00:00,186.58,186.73,186.58,186.59,2472.0,186.58,186.73,186.58,186.59,2472.0
2024-11-27 12:05:00,186.61,186.65,186.23,186.45,12556.0,186.61,186.65,186.23,186.45,12556.0
2024-11-27 12:10:00,186.43,186.72,186.43,186.72,1705.0,186.43,186.72,186.43,186.72,1705.0
2024-11-27 12:15:00,186.67,186.95,186.67,186.95,2900.0,186.67,186.95,186.67,186.95,2900.0
2024-11-27 12:20:00,186.96,187.07,186.96,187.06,1199.0,186.96,187.07,186.96,187.06,1199.0
2024-11-27 12:25:00,187.13,187.19,187.06,187.15,2533.0,187.13,187.19,187.06,187.15,2533.0
2024-11-27 12:30:00,187.15,187.26,187.04,187.15,2404.0,187.15,187.26,187.04,187.15,2404.0
2024-11-27 12:35:00,187.22,187.45,187.22,187.23,3748.0,187.22,187.45,187.22,187.23,3748.0
2024-11-27 12:40:00,187.19,187.19,187.01,187.11,900.0,187.19,187.19,187.01,187.11,900.0
2024-11-27 12:45:00,187.16,187.17,187.07,187.15,1208.0,187.16,187.17,187.07,187.15,1208.0
2024-11-27 12:50:00,187.24,187.32,187.23,187.28,1584.0,187.24,187.32,187.23,187.28,1584.0
2024-11-27 12:55:00,187.26,187.34,187.16,187.24,2880.0,187.26,187.34,187.16,187.24,2880.0
2024-11-27 13:00:00,187.28,187.28,187.26,187.26,200.0,187.28,187.28,187.26,187.26,200.0
2024-11-27 13:05:00,187.32,187.32,187.15,187.22,1370.0,187.32,187.32,187.15,187.22,1370.0
2024-11-27 13:10:00,187.17,187.28,187.16,187.28,1943.0,187.17,187.28,187.16,187.28,1943.0
2024-11-27 13:15:00,187.25,187.4,187.25,187.37,1325.0,187.25,187.4,187.25,187.37,1325.0
2024-11-27 13:20:00,187.37,187.46,187.37,187.43,800.0,187.37,187.46,187.37,187.43,800.0
2024-11-27 13:25:00,187.43,187.51,187.38,187.47,3947.0,187.43,187.51,187.38,187.47,3947.0
2024-11-27 13:30:00,187.5,187.57,187.49,187.56,600.0,187.5,187.57,187.49,187.56,600.0
2024-11-27 13:35:00,187.62,187.78,187.6,187.77,3396.0,187.62,187.78,187.6,187.77,3396.0
2024-11-27 13:40:00,187.75,187.77,187.68,187.77,3021.0,187.75,187.77,187.68,187.77,3021.0
2024-11-27 13:45:00,187.77,187.88,187.69,187.73,3378.0,187.77,187.88,187.69,187.73,3378.0
2024-11-27 13:50:00,187.75,187.75,187.74,187.75,100.0,187.75,187.75,187.74,187.75,100.0
2024-11-27 13:55:00,187.8,187.94,187.76,187.76,3964.0,187.8,187.94,187.76,187.76,3964.0
2024-11-27 14:00:00,187.79,187.79,187.73,187.73,900.0,187.79,187.79,187.73,187.73,900.0
2024-11-27 14:05:00,187.72,187.72,187.64,187.66,11801.0,187.72,187.72,187.64,187.66,11801.0
2024-11-27 14:10:00,187.62,187.65,187.49,187.58,2574.0,187.62,187.65,187.49,187.58,2574.0
2024-11-27 14:15:00,187.53,187.75,187.53,187.71,10539.0,187.53,187.75,187.53,187.71,10539.0
2024-11-27 14:20:00,187.72,187.99,187.72,187.9,6078.0,187.72,187.99,187.72,187.9,6078.0
2024-11-27 14:25:00,187.9,187.9,187.53,187.62,12531.0,187.9,187.9,187.53,187.62,12531.0
2024-11-27 14:30:00,187.58,187.8,187.58,187.8,3723.0,187.58,187.8,187.58,187.8,3723.0
2024-11-27 14:35:00,187.76,187.8,187.49,187.5,2987.0,187.76,187.8,187.49,187.5,2987.0
2024-11-27 14:40:00,187.52,187.52,187.28,187.29,4610.0,187.52,187.52,187.28,187.29,4610.0
2024-11-27 14:45:00,187.39,187.43,187.21,187.21,4466.0,187.39,187.43,187.21,187.21,4466.0
2024-11-27 14:50:00,187.15,187.43,187.02,187.39,18091.0,187.15,187.43,187.02,187.39,18091.0
2024-11-27 14:55:00,187.4,187.48,187.2,187.21,8620.0,187.4,187.48,187.2,187.21,8620.0
2024-11-27 15:00:00,187.19,187.26,187.12,187.21,9580.0,187.19,187.26,187.12,187.21,9580.0
2024-11-27 15:05:00,187.12,187.14,186.75,186.8,14477.0,187.12,187.14,186.75,186.8,14477.0
2024-11-27 15:10:00,186.85,186.9,186.78,186.9,8826.0,186.85,186.9,186.78,186.9,8826.0
2024-11-27 15:15:00,186.93,186.98,186.84,186.87,8105.0,186.93,186.98,186.84,186.87,8105.0
2024-11-27 15:20:00,186.84,186.87,186.72,186.74,2465.0,186.84,186.87,186.72,186.74,2465.0
2024-11-27 15:25:00,186.79,186.81,186.68,186.79,8768.0,186.79,186.81,186.68,186.79,8768.0
2024-11-27 15:30:00,186.72,186.73,186.29,186.38,9590.0,186.72,186.73,186.29,186.38,9590.0
2024-11-27 15:35:00,186.37,186.42,186.33,186.33,6248.0,186.37,186.42,186.33,186.33,6248.0
2024-11-27 15:40:00,186.36,186.39,186.13,186.23,17055.0,186.36,186.39,186.13,186.23,17055.0
2024-11-27 15:45:00,186.22,186.22,186.0,186.11,16150.0,186.22,186.22,186.0,186.11,16150.0
2024-11-27 15:50:00,186.06,186.06,185.61,185.77,41140.0,186.06,186.06,185.61,185.77,41140.0
2024-11-27 15:55:00,185.89,185.89,185.35,185.51,125702.0,185.89,185.89,185.35,185.51,125702.0
2024-11-29 09:30:00,186.21,187.0,186.21,186.97,18931.0,186.21,187.0,186.21,186.97,18931.0
2024-11-29 09:35:00,187.1,187.56,186.96,187.56,2217.0,187.1,187.56,186.96,187.56,2217.0
2024-11-29 09:40:00,187.48,187.48,187.03,187.15,2971.0,187.48,187.48,187.03,187.15,2971.0
2024-11-29 09:45:00,187.27,187.33,187.15,187.26,3406.0,187.27,187.33,187.15,187.26,3406.0
2024-11-29 09:50:00,187.16,187.64,187.13,187.64,5200.0,187.16,187.64,187.13,187.64,5200.0
2024-11-29 09:55:00,187.65,188.21,187.65,188.2,10334.0,187.65,188.21,187.65,188.2,10334.0
2024-11-29 10:00:00,188.23,188.55,188.21,188.5,3563.0,188.23,188.55,188.21,188.5,3563.0
2024-11-29 10:05:00,188.48,189.02,188.48,188.99,6200.0,188.48,189.02,188.48,188.99,6200.0
2024-11-29 10:10:00,189.03,189.12,188.74,188.94,8413.0,189.03,189.12,188.74,188.94,8413.0
2024-11-29 10:15:00,188.9,189.22,188.84,189.17,10628.0,188.9,189.22,188.84,189.17,10628.0
2024-11-29 10:20:00,189.25,189.31,189.15,189.19,4003.0,189.25,189.31,189.15,189.19,4003.0
2024-11-29 10:25:00,189.19,189.19,188.64,188.71,6153.0,189.19,189.19,188.64,188.71,6153.0
2024-11-29 10:30:00,188.71,188.94,188.7,188.93,6159.0,188.71,188.94,188.7,188.93,6159.0
2024-11-29 10:35:00,188.97,189.08,188.84,188.95,8184.0,188.97,189.08,188.84,188.95,8184.0
2024-11-29 10:40:00,188.96,188.98,188.67,188.69,5040.0,188.96,188.98,188.67,188.69,5040.0
2024-11-29 10:45:00,188.7,188.71,188.43,188.46,5843.0,188.7,188.71,188.43,188.46,5843.0
2024-11-29 10:50:00,188.47,188.6,188.46,188.58,3822.0,188.47,188.6,188.46,188.58,3822.0
2024-11-29 10:55:00,188.62,188.63,188.54,188.59,2476.0,188.62,188.63,188.54,188.59,2476.0
2024-11-29 11:00:00,188.61,188.79,188.58,188.74,6747.0,188.61,188.79,188.58,188.74,6747.0
2024-11-29 11:05:00,188.74,188.75,188.48,188.51,4512.0,188.74,188.75,188.48,188.51,4512.0
2024-11-29 11:10:00,188.51,188.51,188.14,188.28,7231.0,188.51,188.51,188.14,188.28,7231.0
2024-11-29 11:15:00,188.32,188.33,187.9,188.0,9843.0,188.32,188.33,187.9,188.0,9843.0
2024-11-29 11:20:00,188.06,188.28,188.01,188.28,4269.0,188.06,188.28,188.01,188.28,4269.0
2024-11-29 11:25:00,188.28,188.35,188.19,188.29,3059.0,188.28,188.35,188.19,188.29,3059.0
2024-11-29 11:30:00,188.29,188.29,188.08,188.1,6234.0,188.29,188.29,188.08,188.1,6234.0
2024-11-29 11:35:00,188.08,188.22,187.99,188.19,6815.0,188.08,188.22,187.99,188.19,6815.0
2024-11-29 11:40:00,188.23,188.49,188.23,188.37,3750.0,188.23,188.49,188.23,188.37,3750.0
2024-11-29 11:45:00,188.42,188.45,188.37,188.44,2097.0,188.42,188.45,188.37,188.44,2097.0
2024-11-29 11:50:00,188.37,188.61,188.36,188.6,5717.0,188.37,188.61,188.36,188.6,5717.0
2024-11-29 11:55:00,188.53,188.53,188.42,188.46,3397.0,188.53,188.53,188.42,188.46,3397.0
2024-11-29 12:00:00,188.43,188.56,188.37,188.51,3311.0,188.43,188.56,188.37,188.51,3311.0
2024-11-29 12:05:00,188.51,188.7,188.51,188.55,5986.0,188.51,188.7,188.51,188.55,5986.0
2024-11-29 12:10:00,188.55,188.57,188.43,188.48,4078.0,188.55,188.57,188.43,188.48,4078.0
2024-11-29 12:15:00,188.43,188.58,188.43,188.58,3565.0,188.43,188.58,188.43,188.58,3565.0
2024-11-29 12:20:00,188.58,188.62,188.55,188.57,2400.0,188.58,188.62,188.55,188.57,2400.0
2024-11-29 12:25:00,188.56,188.64,188.38,188.44,5546.0,188.56,188.64,188.38,188.44,5546.0
2024-11-29 12:30:00,188.45,188.6,188.45,188.5,10021.0,188.45,188.6,188.45,188.5,10021.0
2024-11-29 12:35:00,188.55,188.67,188.45,188.61,6387.0,188.55,188.67,188.45,188.61,6387.0
2024-11-29 12:40:00,188.65,188.69,188.54,188.62,4256.0,188.65,188.69,188.54,188.62,4256.0
2024-11-29 12:45:00,188.62,188.73,188.55,188.73,6652.0,188.62,188.73,188.55,188.73,6652.0
2024-11-29 12:50:00,188.68,188.7,188.49,188.58,25971.0,188.68,188.7,188.49,188.58,25971.0
2024-11-29 12:55:00,188.56,188.56,188.26,188.26,20406.0,188.56,188.56,188.26,188.26,20406.0
2024-12-02 09:30:00,188.36,188.49,187.65,187.97,19564.0,188.36,188.49,187.65,187.97,19564.0
2024-12-02 09:35:00,187.87,188.01,187.53,187.67,2036.0,187.87,188.01,187.53,187.67,2036.0
2024-12-02 09:40:00,187.83,188.14,187.82,188.06,2111.0,187.83,188.14,187.82,188.06,2111.0
2024-12-02 09:45:00,188.09,188.17,187.94,187.94,2193.0,188.09,188.17,187.94,187.94,2193.0
2024-12-02 09:50:00,187.95,188.13,187.81,188.02,1700.0,187.95,188.13,187.81,188.02,1700.0
2024-12-02 09:55:00,188.13,188.23,187.54,188.23,7175.0,188.13,188.23,187.54,188.23,7175.0
2024-12-02 10:00:00,188.05,188.57,187.98,188.09,15938.0,188.05,188.57,187.98,188.09,15938.0
2024-12-02 10:05:00,188.08,188.52,187.99,188.34,16725.0,188.08,188.52,187.99,188.34,16725.0
2024-12-02 10:10:00,188.35,188.5,188.08,188.49,14596.0,188.35,188.5,188.08,188.49,14596.0
2024-12-02 10:15:00,188.49,188.53,188.02,188.22,9654.0,188.49,188.53,188.02,188.22,9654.0
2024-12-02 10:20:00,188.02,188.02,187.81,187.84,703.0,188.02,188.02,187.81,187.84,703.0
2024-12-02 10:25:00,187.84,187.98,187.84,187.98,1839.0,187.84,187.98,187.84,187.98,1839.0
2024-12-02 10:30:00,187.88,188.29,187.8,188.22,3667.0,187.88,188.29,187.8,188.22,3667.0
2024-12-02 10:35:00,188.23,188.63,188.15,188.44,10315.0,188.23,188.63,188.15,188.44,10315.0
2024-12-02 10:40:00,188.44,188.55,188.2,188.31,16815.0,188.44,188.55,188.2,188.31,16815.0
2024-12-02 10:45:00,188.33,188.37,187.71,187.72,6671.0,188.33,188.37,187.71,187.72,6671.0
2024-12-02 10:50:00,187.73,187.73,187.4,187.58,7876.0,187.73,187.73,187.4,187.58,7876.0
2024-12-02 10:55:00,187.61,187.67,187.12,187.2,5221.0,187.61,187.67,187.12,187.2,5221.0
2024-12-02 11:00:00,187.27,187.27,187.13,187.15,2371.0,187.27,187.27,187.13,187.15,2371.0
2024-12-02 11:05:00,187.15,187.4,187.15,187.32,3438.0,187.15,187.4,187.15,187.32,3438.0
2024-12-02 11:10:00,187.39,187.5,187.29,187.5,3352.0,187.39,187.5,187.29,187.5,3352.0
2024-12-02 11:15:00,187.56,187.6,187.35,187.38,2274.0,187.56,187.6,187.35,187.38,2274.0
2024-12-02 11:20:00,187.42,187.52,187.34,187.47,2674.0,187.42,187.52,187.34,187.47,2674.0
2024-12-02 11:25:00,187.43,187.44,187.3,187.41,4998.0,187.43,187.44,187.3,187.41,4998.0
2024-12-02 11:30:00,187.42,187.42,187.2,187.2,2577.0,187.42,187.42,187.2,187.2,2577.0
2024-12-02 11:35:00,187.19,187.23,187.12,187.19,3440.0,187.19,187.23,187.12,187.19,3440.0
2024-12-02 11:40:00,187.2,187.49,187.11,187.49,5419.0,187.2,187.49,187.11,187.49,5419.0
2024-12-02 11:45:00,187.49,187.5,187.48,187.5,898.0,187.49,187.5,187.48,187.5,898.0
2024-12-02 11:50:00,187.5,187.61,187.49,187.49,3273.0,187.5,187.61,187.49,187.49,3273.0
2024-12-02 11:55:00,187.49,187.57,187.47,187.52,4763.0,187.49,187.57,187.47,187.52,4763.0
2024-12-02 12:00:00,187.55,187.61,187.48,187.59,3825.0,187.55,187.61,187.48,187.59,3825.0
2024-12-02 12:05:00,187.56,187.65,187.55,187.55,3493.0,187.56,187.65,187.55,187.55,3493.0
2024-12-02 12:10:00,187.59,187.65,187.54,187.54,5900.0,187.59,187.65,187.54,187.54,5900.0
2024-12-02 12:15:00,187.51,187.57,187.32,187.37,13226.0,187.51,187.57,187.32,187.37,13226.0
2024-12-02 12:20:00,187.36,187.44,187.13,187.23,17450.0,187.36,187.44,187.13,187.23,17450.0
2024-12-02 12:25:00,187.27,187.42,187.07,187.09,9710.0,187.27,187.42,187.07,187.09,9710.0
2024-12-02 12:30:00,187.13,187.22,187.04,187.22,16603.0,187.13,187.22,187.04,187.22,16603.0
2024-12-02 12:35:00,187.27,187.35,187.12,187.18,5974.0,187.27,187.35,187.12,187.18,5974.0
2024-12-02 12:40:00,187.14,187.19,187.0,187.0,2226.0,187.14,187.19,187.0,187.0,2226.0
2024-12-02 12:45:00,187.07,187.28,187.03,187.28,3621.0,187.07,187.28,187.03,187.28,3621.0
2024-12-02 12:50:00,187.24,187.29,187.19,187.24,968.0,187.24,187.29,187.19,187.24,968.0
2024-12-02 12:55:00,187.27,187.38,187.19,187.3,4856.0,187.27,187.38,187.19,187.3,4856.0
2024-12-02 13:00:00,187.28,187.29,187.17,187.17,2910.0,187.28,187.29,187.17,187.17,2910.0
2024-12-02 13:05:00,187.29,187.34,187.2,187.34,4530.0,187.29,187.34,187.2,187.34,4530.0
2024-12-02 13:10:00,187.28,187.33,187.28,187.33,400.0,187.28,187.33,187.28,187.33,400.0
2024-12-02 13:15:00,187.29,187.36,187.18,187.36,7200.0,187.29,187.36,187.18,187.36,7200.0
2024-12-02 13:20:00,187.39,187.59,187.39,187.59,1500.0,187.39,187.59,187.39,187.59,1500.0
2024-12-02 13:25:00,187.51,187.74,187.45,187.59,6990.0,187.51,187.74,187.45,187.59,6990.0
2024-12-02 13:30:00,187.59,187.82,187.54,187.75,23089.0,187.59,187.82,187.54,187.75,23089.0
2024-12-02 13:35:00,187.71,187.91,187.68,187.85,12775.0,187.71,187.91,187.68,187.85,12775.0
2024-12-02 13:40:00,187.87,188.07,187.82,188.04,4949.0,187.87,188.07,187.82,188.04,4949.0
2024-12-02 13:45:00,188.05,188.11,187.82,187.91,2900.0,188.05,188.11,187.82,187.91,2900.0
2024-12-02 13:50:00,187.91,188.07,187.91,187.98,6253.0,187.91,188.07,187.91,187.98,6253.0
2024-12-02 13:55:00,187.98,188.0,187.94,187.99,500.0,187.98,188.0,187.94,187.99,500.0
2024-12-02 14:00:00,187.99,188.16,187.94,188.06,5710.0,187.99,188.16,187.94,188.06,5710.0
2024-12-02 14:05:00,188.07,188.12,188.03,188.09,3519.0,188.07,188.12,188.03,188.09,3519.0
2024-12-02 14:10:00,188.05,188.09,187.86,187.86,2352.0,188.05,188.09,187.86,187.86,2352.0
2024-12-02 14:15:00,187.9,187.92,187.83,187.83,1773.0,187.9,187.92,187.83,187.83,1773.0
2024-12-02 14:20:00,187.83,187.84,187.8,187.84,1686.0,187.83,187.84,187.8,187.84,1686.0
2024-12-02 14:25:00,187.79,187.88,187.78,187.8,3837.0,187.79,187.88,187.78,187.8,3837.0
2024-12-02 14:30:00,187.8,187.8,187.76,187.78,1900.0,187.8,187.8,187.76,187.78,1900.0
2024-12-02 14:35:00,187.81,187.81,187.64,187.72,5045.0,187.81,187.81,187.64,187.72,5045.0
2024-12-02 14:40:00,187.62,187.65,187.51,187.51,800.0,187.62,187.65,187.51,187.51,800.0
2024-12-02 14:45:00,187.51,187.62,187.51,187.51,4380.0,187.51,187.62,187.51,187.51,4380.0
2024-12-02 14:50:00,187.51,187.61,187.5,187.54,3100.0,187.51,187.61,187.5,187.54,3100.0
2024-12-02 14:55:00,187.56,187.66,187.55,187.56,4596.0,187.56,187.66,187.55,187.56,4596.0
2024-12-02 15:00:00,187.62,187.62,187.5,187.5,3570.0,187.62,187.62,187.5,187.5,3570.0
2024-12-02 15:05:00,187.53,187.56,187.5,187.53,7960.0,187.53,187.56,187.5,187.53,7960.0
2024-12-02 15:10:00,187.55,187.57,187.31,187.37,14172.0,187.55,187.57,187.31,187.37,14172.0
2024-12-02 15:15:00,187.42,187.43,187.33,187.42,4690.0,187.42,187.43,187.33,187.42,4690.0
2024-12-02 15:20:00,187.42,187.42,187.32,187.37,3876.0,187.42,187.42,187.32,187.37,3876.0
2024-12-02 15:25:00,187.37,187.41,187.3,187.36,8888.0,187.37,187.41,187.3,187.36,8888.0
2024-12-02 15:30:00,187.31,187.41,187.27,187.39,8730.0,187.31,187.41,187.27,187.39,8730.0
2024-12-02 15:35:00,187.39,187.66,187.36,187.66,8760.0,187.39,187.66,187.36,187.66,8760.0
2024-12-02 15:40:00,187.68,187.99,187.68,187.79,9421.0,187.68,187.99,187.68,187.79,9421.0
2024-12-02 15:45:00,187.88,187.92,187.78,187.83,8993.0,187.88,187.92,187.78,187.83,8993.0
2024-12-02 15:50:00,187.83,188.11,187.83,187.96,34298.0,187.83,188.11,187.83,187.96,34298.0
2024-12-02 15:55:00,188.0,188.05,187.78,187.95,60799.0,188.0,188.05,187.78,187.95,60799.0
2024-12-03 09:30:00,187.4,187.49,186.93,187.31,9801.0,187.4,187.49,186.93,187.31,9801.0
2024-12-03 09:35:00,187.45,188.24,187.4,188.24,10792.0,187.45,188.24,187.4,188.24,10792.0
2024-12-03 09:40:00,188.2,188.2,187.65,187.72,3029.0,188.2,188.2,187.65,187.72,3029.0
2024-12-03 09:45:00,187.69,187.71,186.98,187.15,4057.0,187.69,187.71,186.98,187.15,4057.0
2024-12-03 09:50:00,187.3,187.4,187.11,187.22,3333.0,187.3,187.4,187.11,187.22,3333.0
2024-12-03 09:55:00,187.22,187.29,187.18,187.29,1192.0,187.22,187.29,187.18,187.29,1192.0
2024-12-03 10:00:00,187.14,187.37,187.14,187.17,1338.0,187.14,187.37,187.14,187.17,1338.0
2024-12-03 10:05:00,187.22,187.67,187.21,187.67,3353.0,187.22,187.67,187.21,187.67,3353.0
2024-12-03 10:10:00,187.81,188.02,187.76,188.0,908.0,187.81,188.02,187.76,188.0,908.0
2024-12-03 10:15:00,187.98,187.99,187.85,187.88,3068.0,187.98,187.99,187.85,187.88,3068.0
2024-12-03 10:20:00,187.83,187.84,187.59,187.59,3400.0,187.83,187.84,187.59,187.59,3400.0
2024-12-03 10:25:00,187.63,187.81,187.58,187.66,7215.0,187.63,187.81,187.58,187.66,7215.0
2024-12-03 10:30:00,187.66,187.68,187.34,187.39,1890.0,187.66,187.68,187.34,187.39,1890.0
2024-12-03 10:35:00,187.54,187.54,187.08,187.21,3395.0,187.54,187.54,187.08,187.21,3395.0
2024-12-03 10:40:00,187.22,187.32,187.15,187.32,2195.0,187.22,187.32,187.15,187.32,2195.0
2024-12-03 10:45:00,187.28,187.29,187.09,187.09,1500.0,187.28,187.29,187.09,187.09,1500.0
2024-12-03 10:50:00,187.11,187.39,187.1,187.34,3010.0,187.11,187.39,187.1,187.34,3010.0
2024-12-03 10:55:00,187.44,187.44,187.3,187.31,1410.0,187.44,187.44,187.3,187.31,1410.0
2024-12-03 11:00:00,187.41,187.65,187.35,187.55,5372.0,187.41,187.65,187.35,187.55,5372.0
2024-12-03 11:05:00,187.59,187.64,187.56,187.56,1007.0,187.59,187.64,187.56,187.56,1007.0
2024-12-03 11:10:00,187.61,187.65,187.5,187.5,1352.0,187.61,187.65,187.5,187.5,1352.0
2024-12-03 11:15:00,187.49,187.5,187.41,187.45,2368.0,187.49,187.5,187.41,187.45,2368.0
2024-12-03 11:20:00,187.45,187.45,187.24,187.29,946.0,187.45,187.45,187.24,187.29,946.0
2024-12-03 11:25:00,187.29,187.55,187.27,187.47,5960.0,187.29,187.55,187.27,187.47,5960.0
2024-12-03 11:30:00,187.37,187.8,187.37,187.78,5997.0,187.37,187.8,187.37,187.78,5997.0
2024-12-03 11:35:00,187.73,187.78,187.51,187.59,9010.0,187.73,187.78,187.51,187.59,9010.0
2024-12-03 11:40:00,187.62,188.07,187.57,187.65,15513.0,187.62,188.07,187.57,187.65,15513.0
2024-12-03 11:45:00,187.68,187.88,187.65,187.88,3578.0,187.68,187.88,187.65,187.88,3578.0
2024-12-03 11:50:00,187.86,187.91,187.7,187.7,7246.0,187.86,187.91,187.7,187.7,7246.0
2024-12-03 11:55:00,187.78,187.81,187.59,187.75,2747.0,187.78,187.81,187.59,187.75,2747.0
2024-12-03 12:00:00,187.75,188.04,187.74,187.9,3844.0,187.75,188.04,187.74,187.9,3844.0
2024-12-03 12:05:00,187.95,187.95,187.8,187.91,700.0,187.95,187.95,187.8,187.91,700.0
2024-12-03 12:10:00,187.86,187.93,187.85,187.87,1786.0,187.86,187.93,187.85,187.87,1786.0
2024-12-03 12:15:00,187.86,188.01,187.86,188.0,2224.0,187.86,188.01,187.86,188.0,2224.0
2024-12-03 12:20:00,187.93,187.95,187.9,187.92,1500.0,187.93,187.95,187.9,187.92,1500.0
2024-12-03 12:25:00,187.91,187.91,187.85,187.86,212.0,187.91,187.91,187.85,187.86,212.0
2024-12-03 12:30:00,187.92,188.08,187.91,188.08,3600.0,187.92,188.08,187.91,188.08,3600.0
2024-12-03 12:35:00,188.09,188.11,187.99,188.08,2385.0,188.09,188.11,187.99,188.08,2385.0
2024-12-03 12:40:00,188.07,188.14,188.03,188.11,10924.0,188.07,188.14,188.03,188.11,10924.0
2024-12-03 12:45:00,188.08,188.17,188.06,188.15,7957.0,188.08,188.17,188.06,188.15,7957.0
2024-12-03 12:50:00,188.13,188.35,188.13,188.25,6644.0,188.13,188.35,188.13,188.25,6644.0
2024-12-03 12:55:00,188.26,188.35,188.26,188.34,800.0,188.26,188.35,188.26,188.34,800.0
2024-12-03 13:00:00,188.31,188.36,188.3,188.34,2802.0,188.31,188.36,188.3,188.34,2802.0
2024-12-03 13:05:00,188.38,188.38,188.3,188.33,1313.0,188.38,188.38,188.3,188.33,1313.0
2024-12-03 13:10:00,188.35,188.35,188.26,188.27,3909.0,188.35,188.35,188.26,188.27,3909.0
2024-12-03 13:15:00,188.27,188.3,188.25,188.3,869.0,188.27,188.3,188.25,188.3,869.0
2024-12-03 13:20:00,188.25,188.31,188.15,188.15,9361.0,188.25,188.31,188.15,188.15,9361.0
2024-12-03 13:25:00,188.15,188.21,188.0,188.04,2818.0,188.15,188.21,188.0,188.04,2818.0
2024-12-03 13:30:00,187.99,188.08,187.9,188.05,9825.0,187.99,188.08,187.9,188.05,9825.0
2024-12-03 13:35:00,188.02,188.05,187.95,187.95,2148.0,188.02,188.05,187.95,187.95,2148.0
2024-12-03 13:40:00,187.89,187.92,187.75,187.75,927.0,187.89,187.92,187.75,187.75,927.0
2024-12-03 13:45:00,187.71,187.91,187.71,187.82,1271.0,187.71,187.91,187.71,187.82,1271.0
2024-12-03 13:50:00,187.82,187.85,187.76,187.76,564.0,187.82,187.85,187.76,187.76,564.0
2024-12-03 13:55:00,187.78,187.87,187.69,187.87,2729.0,187.78,187.87,187.69,187.87,2729.0
2024-12-03 14:00:00,187.82,187.82,187.64,187.64,1540.0,187.82,187.82,187.64,187.64,1540.0
2024-12-03 14:05:00,187.67,187.67,187.56,187.65,900.0,187.67,187.67,187.56,187.65,900.0
2024-12-03 14:10:00,187.67,187.67,187.6,187.63,748.0,187.67,187.67,187.6,187.63,748.0
2024-12-03 14:15:00,187.6,187.68,187.47,187.68,7305.0,187.6,187.68,187.47,187.68,7305.0
2024-12-03 14:20:00,187.65,187.75,187.54,187.54,4500.0,187.65,187.75,187.54,187.54,4500.0
2024-12-03 14:25:00,187.53,187.6,187.48,187.52,3682.0,187.53,187.6,187.48,187.52,3682.0
2024-12-03 14:30:00,187.52,187.62,187.46,187.62,7038.0,187.52,187.62,187.46,187.62,7038.0
2024-12-03 14:35:00,187.62,187.87,187.62,187.78,14857.0,187.62,187.87,187.62,187.78,14857.0
2024-12-03 14:40:00,187.8,188.01,187.8,188.01,1759.0,187.8,188.01,187.8,188.01,1759.0
2024-12-03 14:45:00,187.93,188.09,187.93,188.06,3121.0,187.93,188.09,187.93,188.06,3121.0
2024-12-03 14:50:00,188.07,188.07,187.95,188.07,6020.0,188.07,188.07,187.95,188.07,6020.0
2024-12-03 14:55:00,188.03,188.04,187.88,187.88,1900.0,188.03,188.04,187.88,187.88,1900.0
2024-12-03 15:00:00,187.88,187.88,187.8,187.88,2100.0,187.88,187.88,187.8,187.88,2100.0
2024-12-03 15:05:00,187.87,187.98,187.86,187.97,2608.0,187.87,187.98,187.86,187.97,2608.0
2024-12-03 15:10:00,187.93,187.94,187.67,187.67,12435.0,187.93,187.94,187.67,187.67,12435.0
2024-12-03 15:15:00,187.58,187.72,187.58,187.69,3648.0,187.58,187.72,187.58,187.69,3648.0
2024-12-03 15:20:00,187.69,187.77,187.61,187.75,10235.0,187.69,187.77,187.61,187.75,10235.0
2024-12-03 15:25:00,187.75,187.8,187.63,187.7,9722.0,187.75,187.8,187.63,187.7,9722.0
2024-12-03 15:30:00,187.63,187.7,187.63,187.7,3562.0,187.63,187.7,187.63,187.7,3562.0
2024-12-03 15:35:00,187.71,187.71,187.48,187.5,5462.0,187.71,187.71,187.48,187.5,5462.0
2024-12-03 15:40:00,187.5,187.72,187.49,187.62,6649.0,187.5,187.72,187.49,187.62,6649.0
2024-12-03 15:45:00,187.64,188.0,187.63,188.0,16392.0,187.64,188.0,187.63,188.0,16392.0
2024-12-03 15:50:00,187.95,188.2,187.91,188.11,16075.0,187.95,188.2,187.91,188.11,16075.0
2024-12-03 15:55:00,188.1,188.21,187.93,188.04,44988.0,188.1,188.21,187.93,188.04,44988.0
2024-12-04 09:30:00,188.5,188.64,187.25,188.46,25321.0,188.5,188.64,187.25,188.46,25321.0
2024-12-04 09:35:00,188.28,188.41,187.87,188.17,9837.0,188.28,188.41,187.87,188.17,9837.0
2024-12-04 09:40:00,188.06,188.74,188.06,188.35,12508.0,188.06,188.74,188.06,188.35,12508.0
2024-12-04 09:45:00,188.35,188.44,188.0,188.07,12785.0,188.35,188.44,188.0,188.07,12785.0
2024-12-04 09:50:00,188.05,188.46,188.0,188.38,10899.0,188.05,188.46,188.0,188.38,10899.0
2024-12-04 09:55:00,188.36,188.59,188.1,188.25,7225.0,188.36,188.59,188.1,188.25,7225.0
2024-12-04 10:00:00,188.17,188.25,187.86,188.05,3550.0,188.17,188.25,187.86,188.05,3550.0
2024-12-04 10:05:00,187.93,188.07,187.84,188.0,2542.0,187.93,188.07,187.84,188.0,2542.0
2024-12-04 10:10:00,188.0,188.1,187.87,188.0,5642.0,188.0,188.1,187.87,188.0,5642.0
2024-12-04 10:15:00,187.89,187.9,187.63,187.63,4616.0,187.89,187.9,187.63,187.63,4616.0
2024-12-04 10:20:00,187.78,187.96,187.78,187.78,4756.0,187.78,187.96,187.78,187.78,4756.0
2024-12-04 10:25:00,187.86,188.12,187.86,188.09,3021.0,187.86,188.12,187.86,188.09,3021.0
2024-12-04 10:30:00,188.09,188.28,188.09,188.28,2667.0,188.09,188.28,188.09,188.28,2667.0
2024-12-04 10:35:00,188.28,188.31,188.12,188.19,8564.0,188.28,188.31,188.12,188.19,8564.0
2024-12-04 10:40:00,188.14,188.26,188.06,188.21,3798.0,188.14,188.26,188.06,188.21,3798.0
2024-12-04 10:45:00,188.26,188.3,188.0,188.08,4595.0,188.26,188.3,188.0,188.08,4595.0
2024-12-04 10:50:00,188.04,188.13,187.79,188.06,9639.0,188.04,188.13,187.79,188.06,9639.0
2024-12-04 10:55:00,188.06,188.17,188.02,188.07,4463.0,188.06,188.17,188.02,188.07,4463.0
2024-12-04 11:00:00,188.1,188.13,187.96,188.09,3216.0,188.1,188.13,187.96,188.09,3216.0
2024-12-04 11:05:00,188.12,188.3,188.06,188.3,2294.0,188.12,188.3,188.06,188.3,2294.0
2024-12-04 11:10:00,188.33,188.33,188.13,188.16,4625.0,188.33,188.33,188.13,188.16,4625.0
2024-12-04 11:15:00,188.23,188.27,188.12,188.27,5112.0,188.23,188.27,188.12,188.27,5112.0
2024-12-04 11:20:00,188.25,188.31,188.04,188.04,6465.0,188.25,188.31,188.04,188.04,6465.0
2024-12-04 11:25:00,188.0,188.05,187.85,188.05,2719.0,188.0,188.05,187.85,188.05,2719.0
2024-12-04 11:30:00,187.89,188.0,187.83,187.93,5117.0,187.89,188.0,187.83,187.93,5117.0
2024-12-04 11:35:00,187.89,188.03,187.79,188.0,6591.0,187.89,188.03,187.79,188.0,6591.0
2024-12-04 11:40:00,188.02,188.02,187.9,187.95,6624.0,188.02,188.02,187.9,187.95,6624.0
2024-12-04 11:45:00,187.96,187.97,187.85,187.9,4125.0,187.96,187.97,187.85,187.9,4125.0
2024-12-04 11:50:00,187.87,187.93,187.85,187.86,7924.0,187.87,187.93,187.85,187.86,7924.0
2024-12-04 11:55:00,187.86,187.86,187.58,187.58,7602.0,187.86,187.86,187.58,187.58,7602.0
2024-12-04 12:00:00,187.62,187.72,187.59,187.65,6879.0,187.62,187.72,187.59,187.65,6879.0
2024-12-04 12:05:00,187.67,187.92,187.67,187.88,5927.0,187.67,187.92,187.67,187.88,5927.0
2024-12-04 12:10:00,187.91,187.99,187.85,187.85,7262.0,187.91,187.99,187.85,187.85,7262.0
2024-12-04 12:15:00,187.9,187.98,187.87,187.98,3634.0,187.9,187.98,187.87,187.98,3634.0
2024-12-04 12:20:00,187.99,188.01,187.85,187.92,4283.0,187.99,188.01,187.85,187.92,4283.0
2024-12-04 12:25:00,187.92,188.05,187.89,187.89,5093.0,187.92,188.05,187.89,187.89,5093.0
2024-12-04 12:30:00,187.88,187.99,187.7,187.92,4369.0,187.88,187.99,187.7,187.92,4369.0
2024-12-04 12:35:00,187.89,187.92,187.78,187.92,4237.0,187.89,187.92,187.78,187.92,4237.0
2024-12-04 12:40:00,187.92,188.16,187.87,188.09,5361.0,187.92,188.16,187.87,188.09,5361.0
2024-12-04 12:45:00,188.15,188.22,188.14,188.22,2600.0,188.15,188.22,188.14,188.22,2600.0
2024-12-04 12:50:00,188.17,188.27,188.17,188.24,2600.0,188.17,188.27,188.17,188.24,2600.0
2024-12-04 12:55:00,188.24,188.32,188.17,188.2,4735.0,188.24,188.32,188.17,188.2,4735.0
2024-12-04 13:00:00,188.17,188.26,188.09,188.25,5498.0,188.17,188.26,188.09,188.25,5498.0
2024-12-04 13:05:00,188.19,188.25,188.16,188.21,3261.0,188.19,188.25,188.16,188.21,3261.0
2024-12-04 13:10:00,188.15,188.26,188.09,188.15,2300.0,188.15,188.26,188.09,188.15,2300.0
2024-12-04 13:15:00,188.1,188.16,188.02,188.05,7376.0,188.1,188.16,188.02,188.05,7376.0
2024-12-04 13:20:00,188.04,188.35,187.95,188.2,27358.0,188.04,188.35,187.95,188.2,27358.0
2024-12-04 13:25:00,188.17,188.36,188.12,188.29,17083.0,188.17,188.36,188.12,188.29,17083.0
2024-12-04 13:30:00,188.35,188.37,188.25,188.3,17611.0,188.35,188.37,188.25,188.3,17611.0
2024-12-04 13:35:00,188.28,188.3,188.14,188.27,17141.0,188.28,188.3,188.14,188.27,17141.0
2024-12-04 13:40:00,188.28,188.66,188.16,188.58,19760.0,188.28,188.66,188.16,188.58,19760.0
2024-12-04 13:45:00,188.59,188.87,188.58,188.87,13660.0,188.59,188.87,188.58,188.87,13660.0
2024-12-04 13:50:00,188.84,188.88,188.55,188.55,6881.0,188.84,188.88,188.55,188.55,6881.0
2024-12-04 13:55:00,188.61,188.69,188.56,188.57,11973.0,188.61,188.69,188.56,188.57,11973.0
2024-12-04 14:00:00,188.56,188.66,188.46,188.47,5671.0,188.56,188.66,188.46,188.47,5671.0
2024-12-04 14:05:00,188.47,188.47,188.29,188.31,1708.0,188.47,188.47,188.29,188.31,1708.0
2024-12-04 14:10:00,188.32,188.43,188.25,188.4,5043.0,188.32,188.43,188.25,188.4,5043.0
2024-12-04 14:15:00,188.4,188.54,188.38,188.53,4895.0,188.4,188.54,188.38,188.53,4895.0
2024-12-04 14:20:00,188.57,188.63,188.53,188.58,9575.0,188.57,188.63,188.53,188.58,9575.0
2024-12-04 14:25:00,188.56,188.57,188.32,188.47,8025.0,188.56,188.57,188.32,188.47,8025.0
2024-12-04 14:30:00,188.4,188.52,188.28,188.43,5141.0,188.4,188.52,188.28,188.43,5141.0
2024-12-04 14:35:00,188.44,188.47,188.42,188.44,2553.0,188.44,188.47,188.42,188.44,2553.0
2024-12-04 14:40:00,188.43,188.45,188.34,188.34,3298.0,188.43,188.45,188.34,188.34,3298.0
2024-12-04 14:45:00,188.38,188.43,188.33,188.43,6223.0,188.38,188.43,188.33,188.43,6223.0
2024-12-04 14:50:00,188.38,188.44,188.34,188.34,2374.0,188.38,188.44,188.34,188.34,2374.0
2024-12-04 14:55:00,188.36,188.4,188.31,188.4,3300.0,188.36,188.4,188.31,188.4,3300.0
2024-12-04 15:00:00,188.37,188.51,188.36,188.47,7437.0,188.37,188.51,188.36,188.47,7437.0
2024-12-04 15:05:00,188.49,188.54,188.42,188.49,12297.0,188.49,188.54,188.42,188.49,12297.0
2024-12-04 15:10:00,188.53,188.53,188.4,188.45,8572.0,188.53,188.53,188.4,188.45,8572.0
2024-12-04 15:15:00,188.45,188.49,188.43,188.45,2700.0,188.45,188.49,188.43,188.45,2700.0
2024-12-04 15:20:00,188.48,188.52,188.3,188.3,21951.0,188.48,188.52,188.3,188.3,21951.0
2024-12-04 15:25:00,188.32,188.34,188.09,188.27,12386.0,188.32,188.34,188.09,188.27,12386.0
2024-12-04 15:30:00,188.27,188.55,188.27,188.49,4800.0,188.27,188.55,188.27,188.49,4800.0
2024-12-04 15:35:00,188.49,188.57,188.45,188.52,17514.0,188.49,188.57,188.45,188.52,17514.0
2024-12-04 15:40:00,188.51,188.54,188.45,188.46,19706.0,188.51,188.54,188.45,188.46,19706.0
2024-12-04 15:45:00,188.46,188.53,188.43,188.51,16983.0,188.46,188.53,188.43,188.51,16983.0
2024-12-04 15:50:00,188.49,188.54,188.16,188.16,23194.0,188.49,188.54,188.16,188.16,23194.0
2024-12-04 15:55:00,188.19,188.25,188.1,188.17,57410.0,188.19,188.25,188.1,188.17,57410.0
2024-12-05 09:30:00,189.35,189.35,188.0,188.51,48801.0,189.35,189.35,188.0,188.51,48801.0
2024-12-05 09:35:00,188.48,189.09,188.4,188.56,34823.0,188.48,189.09,188.4,188.56,34823.0
2024-12-05 09:40:00,188.56,189.51,188.49,189.5,32359.0,188.56,189.51,188.49,189.5,32359.0
2024-12-05 09:45:00,189.4,190.08,189.35,189.77,31886.0,189.4,190.08,189.35,189.77,31886.0
2024-12-05 09:50:00,189.7,189.71,189.38,189.56,33587.0,189.7,189.71,189.38,189.56,33587.0
2024-12-05 09:55:00,189.56,190.09,189.38,189.82,29950.0,189.56,190.09,189.38,189.82,29950.0
2024-12-05 10:00:00,189.82,190.1,189.53,189.53,14043.0,189.82,190.1,189.53,189.53,14043.0
2024-12-05 10:05:00,189.56,190.78,189.51,190.65,25403.0,189.56,190.78,189.51,190.65,25403.0
2024-12-05 10:10:00,190.58,191.3,190.33,190.46,31081.0,190.58,191.3,190.33,190.46,31081.0
2024-12-05 10:15:00,190.37,190.37,190.02,190.19,14155.0,190.37,190.37,190.02,190.19,14155.0
2024-12-05 10:20:00,190.13,190.37,190.04,190.04,11365.0,190.13,190.37,190.04,190.04,11365.0
2024-12-05 10:25:00,190.09,190.51,190.01,190.51,8836.0,190.09,190.51,190.01,190.51,8836.0
2024-12-05 10:30:00,190.42,190.73,190.38,190.71,17558.0,190.42,190.73,190.38,190.71,17558.0
2024-12-05 10:35:00,190.71,191.35,190.64,191.25,10180.0,190.71,191.35,190.64,191.25,10180.0
2024-12-05 10:40:00,191.13,191.13,190.49,190.89,9447.0,191.13,191.13,190.49,190.89,9447.0
2024-12-05 10:45:00,190.84,191.03,190.61,190.67,9396.0,190.84,191.03,190.61,190.67,9396.0
2024-12-05 10:50:00,190.67,191.31,190.66,191.31,7711.0,190.67,191.31,190.66,191.31,7711.0
2024-12-05 10:55:00,191.24,191.63,190.92,191.53,18805.0,191.24,191.63,190.92,191.53,18805.0
2024-12-05 11:00:00,191.46,191.46,191.16,191.34,10690.0,191.46,191.46,191.16,191.34,10690.0
2024-12-05 11:05:00,191.25,191.4,191.05,191.06,6649.0,191.25,191.4,191.05,191.06,6649.0
2024-12-05 11:10:00,191.02,191.34,191.01,191.27,3621.0,191.02,191.34,191.01,191.27,3621.0
2024-12-05 11:15:00,191.2,191.22,190.97,190.97,9990.0,191.2,191.22,190.97,190.97,9990.0
2024-12-05 11:20:00,190.89,190.91,190.76,190.76,2595.0,190.89,190.91,190.76,190.76,2595.0
2024-12-05 11:25:00,190.85,191.13,190.78,191.1,2814.0,190.85,191.13,190.78,191.1,2814.0
2024-12-05 11:30:00,190.99,191.11,190.73,190.9,7170.0,190.99,191.11,190.73,190.9,7170.0
2024-12-05 11:35:00,190.84,191.11,190.82,190.88,4009.0,190.84,191.11,190.82,190.88,4009.0
2024-12-05 11:40:00,190.88,191.11,190.8,191.02,7285.0,190.88,191.11,190.8,191.02,7285.0
2024-12-05 11:45:00,191.01,191.01,190.83,190.88,7999.0,191.01,191.01,190.83,190.88,7999.0
2024-12-05 11:50:00,190.88,191.0,190.63,190.64,4638.0,190.88,191.0,190.63,190.64,4638.0
2024-12-05 11:55:00,190.66,190.72,190.33,190.33,3295.0,190.66,190.72,190.33,190.33,3295.0
2024-12-05 12:00:00,190.35,190.38,190.05,190.23,15362.0,190.35,190.38,190.05,190.23,15362.0
2024-12-05 12:05:00,190.2,190.58,190.2,190.58,12368.0,190.2,190.58,190.2,190.58,12368.0
2024-12-05 12:10:00,190.58,190.62,190.37,190.44,5925.0,190.58,190.62,190.37,190.44,5925.0
2024-12-05 12:15:00,190.47,190.61,190.43,190.5,4954.0,190.47,190.61,190.43,190.5,4954.0
2024-12-05 12:20:00,190.52,190.53,190.42,190.42,6651.0,190.52,190.53,190.42,190.42,6651.0
2024-12-05 12:25:00,190.44,190.48,190.12,190.31,13831.0,190.44,190.48,190.12,190.31,13831.0
2024-12-05 12:30:00,190.31,190.58,190.26,190.55,16652.0,190.31,190.58,190.26,190.55,16652.0
2024-12-05 12:35:00,190.54,190.79,190.37,190.79,12078.0,190.54,190.79,190.37,190.79,12078.0
2024-12-05 12:40:00,190.87,190.96,190.57,190.7,8154.0,190.87,190.96,190.57,190.7,8154.0
2024-12-05 12:45:00,190.79,190.84,190.52,190.75,10499.0,190.79,190.84,190.52,190.75,10499.0
2024-12-05 12:50:00,190.78,190.92,190.72,190.83,9213.0,190.78,190.92,190.72,190.83,9213.0
2024-12-05 12:55:00,190.81,190.85,190.6,190.85,22041.0,190.81,190.85,190.6,190.85,22041.0
2024-12-05 13:00:00,190.83,191.01,190.78,190.89,19560.0,190.83,191.01,190.78,190.89,19560.0
2024-12-05 13:05:00,190.92,191.16,190.91,191.12,9997.0,190.92,191.16,190.91,191.12,9997.0
2024-12-05 13:10:00,191.06,191.17,190.9,190.97,10310.0,191.06,191.17,190.9,190.97,10310.0
2024-12-05 13:15:00,190.9,191.17,190.84,191.05,14689.0,190.9,191.17,190.84,191.05,14689.0
2024-12-05 13:20:00,191.03,191.06,190.69,190.72,9334.0,191.03,191.06,190.69,190.72,9334.0
2024-12-05 13:25:00,190.66,190.67,190.13,190.2,15524.0,190.66,190.67,190.13,190.2,15524.0
2024-12-05 13:30:00,190.2,190.53,190.2,190.52,11023.0,190.2,190.53,190.2,190.52,11023.0
2024-12-05 13:35:00,190.46,190.64,190.45,190.58,6202.0,190.46,190.64,190.45,190.58,6202.0
2024-12-05 13:40:00,190.58,190.64,190.32,190.4,17292.0,190.58,190.64,190.32,190.4,17292.0
2024-12-05 13:45:00,190.37,190.41,190.26,190.26,10804.0,190.37,190.41,190.26,190.26,10804.0
2024-12-05 13:50:00,190.23,190.63,190.15,190.49,17526.0,190.23,190.63,190.15,190.49,17526.0
2024-12-05 13:55:00,190.49,190.51,190.27,190.46,4109.0,190.49,190.51,190.27,190.46,4109.0
2024-12-05 14:00:00,190.44,190.44,190.05,190.16,4087.0,190.44,190.44,190.05,190.16,4087.0
2024-12-05 14:05:00,190.22,190.28,189.96,190.15,10174.0,190.22,190.28,189.96,190.15,10174.0
2024-12-05 14:10:00,190.18,190.21,189.97,190.04,8941.0,190.18,190.21,189.97,190.04,8941.0
2024-12-05 14:15:00,190.06,190.4,190.05,190.4,16448.0,190.06,190.4,190.05,190.4,16448.0
2024-12-05 14:20:00,190.4,190.69,190.22,190.68,13511.0,190.4,190.69,190.22,190.68,13511.0
2024-12-05 14:25:00,190.68,191.0,190.68,191.0,6376.0,190.68,191.0,190.68,191.0,6376.0
2024-12-05 14:30:00,190.95,191.15,190.77,190.79,20395.0,190.95,191.15,190.77,190.79,20395.0
2024-12-05 14:35:00,190.75,190.75,190.26,190.55,21922.0,190.75,190.75,190.26,190.55,21922.0
2024-12-05 14:40:00,190.55,190.61,190.33,190.43,7720.0,190.55,190.61,190.33,190.43,7720.0
2024-12-05 14:45:00,190.44,190.55,190.32,190.33,9573.0,190.44,190.55,190.32,190.33,9573.0
2024-12-05 14:50:00,190.31,190.43,190.17,190.43,10182.0,190.31,190.43,190.17,190.43,10182.0
2024-12-05 14:55:00,190.43,190.5,190.43,190.49,4065.0,190.43,190.5,190.43,190.49,4065.0
2024-12-05 15:00:00,190.42,190.55,190.4,190.47,5942.0,190.42,190.55,190.4,190.47,5942.0
2024-12-05 15:05:00,190.5,190.54,190.32,190.41,17135.0,190.5,190.54,190.32,190.41,17135.0
2024-12-05 15:10:00,190.44,190.5,190.39,190.5,4982.0,190.44,190.5,190.39,190.5,4982.0
2024-12-05 15:15:00,190.49,190.51,190.37,190.4,9585.0,190.49,190.51,190.37,190.4,9585.0
2024-12-05 15:20:00,190.42,190.52,190.42,190.5,9178.0,190.42,190.52,190.42,190.5,9178.0
2024-12-05 15:25:00,190.47,190.53,190.33,190.42,18592.0,190.47,190.53,190.33,190.42,18592.0
2024-12-05 15:30:00,190.45,190.47,190.23,190.3,8704.0,190.45,190.47,190.23,190.3,8704.0
2024-12-05 15:35:00,190.31,190.43,190.14,190.14,9593.0,190.31,190.43,190.14,190.14,9593.0
2024-12-05 15:40:00,190.21,190.39,190.18,190.36,14764.0,190.21,190.39,190.18,190.36,14764.0
2024-12-05 15:45:00,190.36,190.47,190.18,190.22,22485.0,190.36,190.47,190.18,190.22,22485.0
2024-12-05 15:50:00,190.18,190.48,190.09,190.28,37192.0,190.18,190.48,190.09,190.28,37192.0
2024-12-05 15:55:00,190.28,190.34,189.85,190.08,64361.0,190.28,190.34,189.85,190.08,64361.0
2024-12-06 09:30:00,190.26,190.36,188.17,189.92,26169.0,190.26,190.36,188.17,189.92,26169.0
2024-12-06 09:35:00,189.98,190.07,189.09,189.3,26217.0,189.98,190.07,189.09,189.3,26217.0
2024-12-06 09:40:00,189.27,189.64,189.17,189.56,5630.0,189.27,189.64,189.17,189.56,5630.0
2024-12-06 09:45:00,189.53,190.57,189.53,190.25,22367.0,189.53,190.57,189.53,190.25,22367.0
2024-12-06 09:50:00,190.25,190.57,189.74,190.12,13952.0,190.25,190.57,189.74,190.12,13952.0
2024-12-06 09:55:00,189.92,190.03,189.82,190.03,1435.0,189.92,190.03,189.82,190.03,1435.0
2024-12-06 10:00:00,189.91,190.04,189.9,189.95,1714.0,189.91,190.04,189.9,189.95,1714.0
2024-12-06 10:05:00,190.01,190.36,189.95,190.27,17185.0,190.01,190.36,189.95,190.27,17185.0
2024-12-06 10:10:00,190.28,190.35,190.09,190.13,3427.0,190.28,190.35,190.09,190.13,3427.0
2024-12-06 10:15:00,190.09,190.12,189.81,190.12,4130.0,190.09,190.12,189.81,190.12,4130.0
2024-12-06 10:20:00,190.13,190.18,189.74,189.9,12241.0,190.13,190.18,189.74,189.9,12241.0
2024-12-06 10:25:00,189.87,189.88,189.59,189.6,10543.0,189.87,189.88,189.59,189.6,10543.0
2024-12-06 10:30:00,189.55,190.07,189.43,189.91,3775.0,189.55,190.07,189.43,189.91,3775.0
2024-12-06 10:35:00,189.94,190.2,189.93,190.2,2486.0,189.94,190.2,189.93,190.2,2486.0
2024-12-06 10:40:00,190.14,190.18,190.01,190.08,2339.0,190.14,190.18,190.01,190.08,2339.0
2024-12-06 10:45:00,190.03,190.19,190.02,190.06,4857.0,190.03,190.19,190.02,190.06,4857.0
2024-12-06 10:50:00,190.11,190.33,190.07,190.11,8735.0,190.11,190.33,190.07,190.11,8735.0
2024-12-06 10:55:00,190.15,190.27,190.04,190.08,9691.0,190.15,190.27,190.04,190.08,9691.0
2024-12-06 11:00:00,190.08,190.25,190.03,190.25,3401.0,190.08,190.25,190.03,190.25,3401.0
2024-12-06 11:05:00,190.38,191.19,190.38,190.79,8982.0,190.38,191.19,190.38,190.79,8982.0
2024-12-06 11:10:00,190.79,191.14,190.68,191.11,26548.0,190.79,191.14,190.68,191.11,26548.0
2024-12-06 11:15:00,191.2,191.2,190.98,191.08,8939.0,191.2,191.2,190.98,191.08,8939.0
2024-12-06 11:20:00,191.08,191.27,191.01,191.06,8612.0,191.08,191.27,191.01,191.06,8612.0
2024-12-06 11:25:00,191.13,191.2,190.86,191.2,10892.0,191.13,191.2,190.86,191.2,10892.0
2024-12-06 11:30:00,191.27,191.45,191.18,191.38,4328.0,191.27,191.45,191.18,191.38,4328.0
2024-12-06 11:35:00,191.37,191.6,191.36,191.47,1924.0,191.37,191.6,191.36,191.47,1924.0
2024-12-06 11:40:00,191.55,191.62,191.42,191.49,3153.0,191.55,191.62,191.42,191.49,3153.0
2024-12-06 11:45:00,191.59,191.69,191.51,191.62,5393.0,191.59,191.69,191.51,191.62,5393.0
2024-12-06 11:50:00,191.71,191.91,191.61,191.89,3429.0,191.71,191.91,191.61,191.89,3429.0
2024-12-06 11:55:00,191.84,191.84,191.48,191.48,8016.0,191.84,191.84,191.48,191.48,8016.0
2024-12-06 12:00:00,191.58,191.58,190.98,191.1,4280.0,191.58,191.58,190.98,191.1,4280.0
2024-12-06 12:05:00,191.13,191.32,191.04,191.31,4958.0,191.13,191.32,191.04,191.31,4958.0
2024-12-06 12:10:00,191.32,191.41,191.25,191.29,3822.0,191.32,191.41,191.25,191.29,3822.0
2024-12-06 12:15:00,191.29,191.33,191.2,191.33,900.0,191.29,191.33,191.2,191.33,900.0
2024-12-06 12:20:00,191.26,191.47,191.15,191.39,2804.0,191.26,191.47,191.15,191.39,2804.0
2024-12-06 12:25:00,191.4,191.44,191.36,191.36,2084.0,191.4,191.44,191.36,191.36,2084.0
2024-12-06 12:30:00,191.34,191.41,191.17,191.22,3939.0,191.34,191.41,191.17,191.22,3939.0
2024-12-06 12:35:00,191.25,191.3,191.15,191.16,3236.0,191.25,191.3,191.15,191.16,3236.0
2024-12-06 12:40:00,191.17,191.18,190.88,191.08,5735.0,191.17,191.18,190.88,191.08,5735.0
2024-12-06 12:45:00,191.1,191.12,190.9,190.94,5375.0,191.1,191.12,190.9,190.94,5375.0
2024-12-06 12:50:00,190.94,190.94,190.75,190.81,3717.0,190.94,190.94,190.75,190.81,3717.0
2024-12-06 12:55:00,190.79,190.81,190.69,190.71,8155.0,190.79,190.81,190.69,190.71,8155.0
2024-12-06 13:00:00,190.71,190.8,190.52,190.8,5524.0,190.71,190.8,190.52,190.8,5524.0
2024-12-06 13:05:00,190.81,190.81,190.58,190.64,8524.0,190.81,190.81,190.58,190.64,8524.0
2024-12-06 13:10:00,190.62,190.76,190.61,190.71,3024.0,190.62,190.76,190.61,190.71,3024.0
2024-12-06 13:15:00,190.72,190.73,190.69,190.7,4705.0,190.72,190.73,190.69,190.7,4705.0
2024-12-06 13:20:00,190.7,190.79,190.61,190.71,10754.0,190.7,190.79,190.61,190.71,10754.0
2024-12-06 13:25:00,190.76,190.77,190.34,190.5,4701.0,190.76,190.77,190.34,190.5,4701.0
2024-12-06 13:30:00,190.42,190.42,190.22,190.24,4557.0,190.42,190.42,190.22,190.24,4557.0
2024-12-06 13:35:00,190.25,190.29,190.13,190.2,4230.0,190.25,190.29,190.13,190.2,4230.0
2024-12-06 13:40:00,190.13,190.19,189.9,189.93,3407.0,190.13,190.19,189.9,189.93,3407.0
2024-12-06 13:45:00,189.91,190.04,189.85,190.04,5050.0,189.91,190.04,189.85,190.04,5050.0
2024-12-06 13:50:00,190.05,190.05,189.47,189.58,11007.0,190.05,190.05,189.47,189.58,11007.0
2024-12-06 13:55:00,189.62,189.85,189.58,189.66,5843.0,189.62,189.85,189.58,189.66,5843.0
2024-12-06 14:00:00,189.65,189.68,189.37,189.44,5773.0,189.65,189.68,189.37,189.44,5773.0
2024-12-06 14:05:00,189.47,189.53,189.15,189.23,6383.0,189.47,189.53,189.15,189.23,6383.0
2024-12-06 14:10:00,189.18,189.2,188.87,189.04,14126.0,189.18,189.2,188.87,189.04,14126.0
2024-12-06 14:15:00,188.96,189.08,188.82,188.93,10796.0,188.96,189.08,188.82,188.93,10796.0
2024-12-06 14:20:00,188.95,189.18,188.92,189.01,34900.0,188.95,189.18,188.92,189.01,34900.0
2024-12-06 14:25:00,188.96,189.17,188.9,189.05,5300.0,188.96,189.17,188.9,189.05,5300.0
2024-12-06 14:30:00,189.05,189.42,189.03,189.33,11575.0,189.05,189.42,189.03,189.33,11575.0
2024-12-06 14:35:00,189.35,189.54,189.29,189.54,7630.0,189.35,189.54,189.29,189.54,7630.0
2024-12-06 14:40:00,189.53,189.61,189.39,189.57,4510.0,189.53,189.61,189.39,189.57,4510.0
2024-12-06 14:45:00,189.56,189.82,189.56,189.82,4059.0,189.56,189.82,189.56,189.82,4059.0
2024-12-06 14:50:00,189.84,189.87,189.67,189.68,6013.0,189.84,189.87,189.67,189.68,6013.0
2024-12-06 14:55:00,189.71,189.71,189.47,189.63,3405.0,189.71,189.71,189.47,189.63,3405.0
2024-12-06 15:00:00,189.67,189.67,189.36,189.5,6747.0,189.67,189.67,189.36,189.5,6747.0
2024-12-06 15:05:00,189.59,189.77,189.53,189.73,3536.0,189.59,189.77,189.53,189.73,3536.0
2024-12-06 15:10:00,189.73,189.79,189.54,189.55,8812.0,189.73,189.79,189.54,189.55,8812.0
2024-12-06 15:15:00,189.55,189.77,189.54,189.74,5606.0,189.55,189.77,189.54,189.74,5606.0
2024-12-06 15:20:00,189.73,189.73,189.55,189.58,9513.0,189.73,189.73,189.55,189.58,9513.0
2024-12-06 15:25:00,189.59,189.61,189.42,189.53,9860.0,189.59,189.61,189.42,189.53,9860.0
2024-12-06 15:30:00,189.54,189.69,189.52,189.6,7725.0,189.54,189.69,189.52,189.6,7725.0
2024-12-06 15:35:00,189.61,189.71,189.48,189.49,17000.0,189.61,189.71,189.48,189.49,17000.0
2024-12-06 15:40:00,189.53,189.57,189.42,189.56,13264.0,189.53,189.57,189.42,189.56,13264.0
2024-12-06 15:45:00,189.56,189.67,189.56,189.63,7617.0,189.56,189.67,189.56,189.63,7617.0
2024-12-06 15:50:00,189.6,189.93,189.56,189.79,17584.0,189.6,189.93,189.56,189.79,17584.0
2024-12-06 15:55:00,189.77,189.78,189.57,189.74,71939.0,189.77,189.78,189.57,189.74,71939.0
2024-12-09 09:30:00,188.97,189.44,187.67,189.35,18269.0,188.97,189.44,187.67,189.35,18269.0
2024-12-09 09:35:00,189.12,190.28,188.91,190.14,7709.0,189.12,190.28,188.91,190.14,7709.0
2024-12-09 09:40:00,190.23,190.25,189.72,189.76,8923.0,190.23,190.25,189.72,189.76,8923.0
2024-12-09 09:45:00,190.0,190.33,189.8,190.11,9396.0,190.0,190.33,189.8,190.11,9396.0
2024-12-09 09:50:00,190.12,190.2,189.85,190.2,9787.0,190.12,190.2,189.85,190.2,9787.0
2024-12-09 09:55:00,190.22,190.59,190.13,190.5,6688.0,190.22,190.59,190.13,190.5,6688.0
2024-12-09 10:00:00,190.6,191.02,190.43,190.75,15197.0,190.6,191.02,190.43,190.75,15197.0
2024-12-09 10:05:00,190.75,190.79,190.29,190.29,8312.0,190.75,190.79,190.29,190.29,8312.0
2024-12-09 10:10:00,190.27,190.54,189.9,189.97,20713.0,190.27,190.54,189.9,189.97,20713.0
2024-12-09 10:15:00,189.87,190.01,189.72,189.72,5174.0,189.87,190.01,189.72,189.72,5174.0
2024-12-09 10:20:00,189.72,190.09,189.72,189.9,5286.0,189.72,190.09,189.72,189.9,5286.0
2024-12-09 10:25:00,189.88,189.88,189.09,189.27,9723.0,189.88,189.88,189.09,189.27,9723.0
2024-12-09 10:30:00,189.21,189.46,189.0,189.17,5499.0,189.21,189.46,189.0,189.17,5499.0
2024-12-09 10:35:00,189.09,189.09,188.54,188.66,4490.0,189.09,189.09,188.54,188.66,4490.0
2024-12-09 10:40:00,188.8,189.42,188.76,189.38,7865.0,188.8,189.42,188.76,189.38,7865.0
2024-12-09 10:45:00,189.38,189.47,188.7,189.0,21422.0,189.38,189.47,188.7,189.0,21422.0
2024-12-09 10:50:00,188.98,188.98,188.7,188.78,49509.0,188.98,188.98,188.7,188.78,49509.0
2024-12-09 10:55:00,188.73,188.75,188.47,188.65,5470.0,188.73,188.75,188.47,188.65,5470.0
2024-12-09 11:00:00,188.71,189.16,188.7,188.89,4065.0,188.71,189.16,188.7,188.89,4065.0
2024-12-09 11:05:00,188.98,189.04,188.54,188.55,3335.0,188.98,189.04,188.54,188.55,3335.0
2024-12-09 11:10:00,188.67,188.92,188.54,188.69,3643.0,188.67,188.92,188.54,188.69,3643.0
2024-12-09 11:15:00,188.63,188.92,188.47,188.8,9490.0,188.63,188.92,188.47,188.8,9490.0
2024-12-09 11:20:00,188.84,189.16,188.68,189.16,6862.0,188.84,189.16,188.68,189.16,6862.0
2024-12-09 11:25:00,189.09,189.39,188.88,189.32,17358.0,189.09,189.39,188.88,189.32,17358.0
2024-12-09 11:30:00,189.27,189.35,189.2,189.3,2936.0,189.27,189.35,189.2,189.3,2936.0
2024-12-09 11:35:00,189.3,189.42,189.05,189.14,6920.0,189.3,189.42,189.05,189.14,6920.0
2024-12-09 11:40:00,189.05,189.27,189.05,189.25,12449.0,189.05,189.27,189.05,189.25,12449.0
2024-12-09 11:45:00,189.25,189.4,189.24,189.38,5719.0,189.25,189.4,189.24,189.38,5719.0
2024-12-09 11:50:00,189.32,189.79,189.2,189.55,23874.0,189.32,189.79,189.2,189.55,23874.0
2024-12-09 11:55:00,189.52,189.68,189.51,189.6,5040.0,189.52,189.68,189.51,189.6,5040.0
2024-12-09 12:00:00,189.61,189.67,189.08,189.08,4100.0,189.61,189.67,189.08,189.08,4100.0
2024-12-09 12:05:00,189.18,189.18,188.8,188.8,8046.0,189.18,189.18,188.8,188.8,8046.0
2024-12-09 12:10:00,188.81,188.92,188.74,188.92,2941.0,188.81,188.92,188.74,188.92,2941.0
2024-12-09 12:15:00,188.89,188.89,188.67,188.68,2521.0,188.89,188.89,188.67,188.68,2521.0
2024-12-09 12:20:00,188.68,188.84,188.63,188.68,5783.0,188.68,188.84,188.63,188.68,5783.0
2024-12-09 12:25:00,188.7,188.7,188.58,188.6,2700.0,188.7,188.7,188.58,188.6,2700.0
2024-12-09 12:30:00,188.6,188.7,188.34,188.34,3928.0,188.6,188.7,188.34,188.34,3928.0
2024-12-09 12:35:00,188.32,188.61,188.16,188.18,8129.0,188.32,188.61,188.16,188.18,8129.0
2024-12-09 12:40:00,188.08,188.53,188.08,188.41,8247.0,188.08,188.53,188.08,188.41,8247.0
2024-12-09 12:45:00,188.53,188.68,188.45,188.64,5909.0,188.53,188.68,188.45,188.64,5909.0
2024-12-09 12:50:00,188.64,188.87,188.48,188.54,8426.0,188.64,188.87,188.48,188.54,8426.0
2024-12-09 12:55:00,188.54,188.6,188.41,188.42,6337.0,188.54,188.6,188.41,188.42,6337.0
2024-12-09 13:00:00,188.23,188.38,188.12,188.37,5826.0,188.23,188.38,188.12,188.37,5826.0
2024-12-09 13:05:00,188.39,188.47,188.19,188.24,4338.0,188.39,188.47,188.19,188.24,4338.0
2024-12-09 13:10:00,188.25,188.73,188.25,188.66,10101.0,188.25,188.73,188.25,188.66,10101.0
2024-12-09 13:15:00,188.72,188.76,188.52,188.69,6446.0,188.72,188.76,188.52,188.69,6446.0
2024-12-09 13:20:00,188.69,188.84,188.45,188.84,10646.0,188.69,188.84,188.45,188.84,10646.0
2024-12-09 13:25:00,188.78,189.01,188.78,188.99,5479.0,188.78,189.01,188.78,188.99,5479.0
2024-12-09 13:30:00,188.99,189.01,188.74,188.75,7236.0,188.99,189.01,188.74,188.75,7236.0
2024-12-09 13:35:00,188.81,189.19,188.8,189.13,4798.0,188.81,189.19,188.8,189.13,4798.0
2024-12-09 13:40:00,189.1,189.13,188.91,189.06,9458.0,189.1,189.13,188.91,189.06,9458.0
2024-12-09 13:45:00,189.07,189.19,189.05,189.12,2807.0,189.07,189.19,189.05,189.12,2807.0
2024-12-09 13:50:00,189.16,189.23,189.01,189.1,10217.0,189.16,189.23,189.01,189.1,10217.0
2024-12-09 13:55:00,189.03,189.06,188.9,188.94,4760.0,189.03,189.06,188.9,188.94,4760.0
2024-12-09 14:00:00,188.92,188.94,188.83,188.85,3463.0,188.92,188.94,188.83,188.85,3463.0
2024-12-09 14:05:00,188.86,188.86,188.6,188.75,2900.0,188.86,188.86,188.6,188.75,2900.0
2024-12-09 14:10:00,188.71,188.81,188.66,188.66,4406.0,188.71,188.81,188.66,188.66,4406.0
2024-12-09 14:15:00,188.65,188.69,188.52,188.55,3605.0,188.65,188.69,188.52,188.55,3605.0
2024-12-09 14:20:00,188.52,188.55,188.31,188.44,4404.0,188.52,188.55,188.31,188.44,4404.0
2024-12-09 14:25:00,188.42,188.44,188.34,188.42,3718.0,188.42,188.44,188.34,188.42,3718.0
2024-12-09 14:30:00,188.42,188.51,188.33,188.38,4484.0,188.42,188.51,188.33,188.38,4484.0
2024-12-09 14:35:00,188.34,188.66,188.34,188.65,17773.0,188.34,188.66,188.34,188.65,17773.0
2024-12-09 14:40:00,188.67,188.75,188.37,188.41,8000.0,188.67,188.75,188.37,188.41,8000.0
2024-12-09 14:45:00,188.41,188.47,188.17,188.22,3263.0,188.41,188.47,188.17,188.22,3263.0
2024-12-09 14:50:00,188.27,188.27,188.01,188.11,9996.0,188.27,188.27,188.01,188.11,9996.0
2024-12-09 14:55:00,188.12,188.18,187.96,188.0,6199.0,188.12,188.18,187.96,188.0,6199.0
2024-12-09 15:00:00,188.05,188.07,187.87,187.9,5400.0,188.05,188.07,187.87,187.9,5400.0
2024-12-09 15:05:00,187.91,187.92,187.8,187.9,2554.0,187.91,187.92,187.8,187.9,2554.0
2024-12-09 15:10:00,187.91,188.0,187.9,188.0,9405.0,187.91,188.0,187.9,188.0,9405.0
2024-12-09 15:15:00,188.0,188.12,187.99,188.08,7874.0,188.0,188.12,187.99,188.08,7874.0
2024-12-09 15:20:00,188.06,188.17,187.87,187.87,5104.0,188.06,188.17,187.87,187.87,5104.0
2024-12-09 15:25:00,187.83,187.91,187.71,187.83,8919.0,187.83,187.91,187.71,187.83,8919.0
2024-12-09 15:30:00,187.84,187.93,187.79,187.91,8228.0,187.84,187.93,187.79,187.91,8228.0
2024-12-09 15:35:00,187.88,188.05,187.84,188.0,6159.0,187.88,188.05,187.84,188.0,6159.0
2024-12-09 15:40:00,188.0,188.04,187.84,187.87,5877.0,188.0,188.04,187.84,187.87,5877.0
2024-12-09 15:45:00,187.87,188.0,187.86,187.94,6526.0,187.87,188.0,187.86,187.94,6526.0
2024-12-09 15:50:00,188.0,188.01,187.82,187.87,17146.0,188.0,188.01,187.82,187.87,17146.0
2024-12-09 15:55:00,187.89,187.98,187.71,187.89,46461.0,187.89,187.98,187.71,187.89,46461.0
2024-12-10 09:30:00,187.0,187.0,185.31,185.68,43595.0,187.0,187.0,185.31,185.68,43595.0
2024-12-10 09:35:00,185.59,186.16,185.59,185.97,2381.0,185.59,186.16,185.59,185.97,2381.0
2024-12-10 09:40:00,185.99,186.37,185.89,186.08,5964.0,185.99,186.37,185.89,186.08,5964.0
2024-12-10 09:45:00,186.11,186.65,186.11,186.55,8194.0,186.11,186.65,186.11,186.55,8194.0
2024-12-10 09:50:00,186.58,186.82,186.48,186.69,6527.0,186.58,186.82,186.48,186.69,6527.0
2024-12-10 09:55:00,186.72,187.49,186.65,187.49,7323.0,186.72,187.49,186.65,187.49,7323.0
2024-12-10 10:00:00,187.49,188.15,187.49,188.0,6679.0,187.49,188.15,187.49,188.0,6679.0
2024-12-10 10:05:00,187.82,187.93,187.65,187.65,4200.0,187.82,187.93,187.65,187.65,4200.0
2024-12-10 10:10:00,187.76,188.16,187.76,188.14,1707.0,187.76,188.16,187.76,188.14,1707.0
2024-12-10 10:15:00,188.24,188.24,187.77,187.77,3805.0,188.24,188.24,187.77,187.77,3805.0
2024-12-10 10:20:00,187.73,187.85,187.26,187.26,7976.0,187.73,187.85,187.26,187.26,7976.0
2024-12-10 10:25:00,187.24,187.33,187.05,187.18,5962.0,187.24,187.33,187.05,187.18,5962.0
2024-12-10 10:30:00,186.84,187.06,186.72,187.0,6532.0,186.84,187.06,186.72,187.0,6532.0
2024-12-10 10:35:00,187.0,187.07,186.82,186.83,4991.0,187.0,187.07,186.82,186.83,4991.0
2024-12-10 10:40:00,186.81,186.89,186.59,186.62,1600.0,186.81,186.89,186.59,186.62,1600.0
2024-12-10 10:45:00,186.54,186.79,186.54,186.72,8633.0,186.54,186.79,186.54,186.72,8633.0
2024-12-10 10:50:00,186.71,186.79,186.63,186.64,2246.0,186.71,186.79,186.63,186.64,2246.0
2024-12-10 10:55:00,186.57,186.62,186.52,186.52,3326.0,186.57,186.62,186.52,186.52,3326.0
2024-12-10 11:00:00,186.55,186.55,186.33,186.47,3625.0,186.55,186.55,186.33,186.47,3625.0
2024-12-10 11:05:00,186.43,186.58,186.43,186.56,1578.0,186.43,186.58,186.43,186.56,1578.0
2024-12-10 11:10:00,186.55,186.71,186.55,186.64,1101.0,186.55,186.71,186.55,186.64,1101.0
2024-12-10 11:15:00,186.73,186.92,186.65,186.85,2367.0,186.73,186.92,186.65,186.85,2367.0
2024-12-10 11:20:00,187.03,187.08,186.69,186.69,6038.0,187.03,187.08,186.69,186.69,6038.0
2024-12-10 11:25:00,186.68,186.69,186.47,186.47,1723.0,186.68,186.69,186.47,186.47,1723.0
2024-12-10 11:30:00,186.53,186.62,186.29,186.62,4713.0,186.53,186.62,186.29,186.62,4713.0
2024-12-10 11:35:00,186.65,186.65,186.48,186.49,1308.0,186.65,186.65,186.48,186.49,1308.0
2024-12-10 11:40:00,186.53,186.55,186.34,186.36,2331.0,186.53,186.55,186.34,186.36,2331.0
2024-12-10 11:45:00,186.43,186.49,186.35,186.49,3153.0,186.43,186.49,186.35,186.49,3153.0
2024-12-10 11:50:00,186.44,186.55,186.37,186.47,3240.0,186.44,186.55,186.37,186.47,3240.0
2024-12-10 11:55:00,186.5,186.69,186.46,186.65,8095.0,186.5,186.69,186.46,186.65,8095.0
2024-12-10 12:00:00,186.67,186.84,186.66,186.83,2744.0,186.67,186.84,186.66,186.83,2744.0
2024-12-10 12:05:00,186.84,186.98,186.84,186.97,1000.0,186.84,186.98,186.84,186.97,1000.0
2024-12-10 12:10:00,186.94,186.96,186.85,186.85,2454.0,186.94,186.96,186.85,186.85,2454.0
2024-12-10 12:15:00,186.88,186.89,186.44,186.49,32289.0,186.88,186.89,186.44,186.49,32289.0
2024-12-10 12:20:00,186.49,186.62,186.39,186.47,7111.0,186.49,186.62,186.39,186.47,7111.0
2024-12-10 12:25:00,186.52,186.52,186.22,186.22,3208.0,186.52,186.52,186.22,186.22,3208.0
2024-12-10 12:30:00,186.26,186.29,186.05,186.06,3333.0,186.26,186.29,186.05,186.06,3333.0
2024-12-10 12:35:00,186.05,186.05,185.81,185.81,3061.0,186.05,186.05,185.81,185.81,3061.0
2024-12-10 12:40:00,185.77,185.79,185.7,185.7,3297.0,185.77,185.79,185.7,185.7,3297.0
2024-12-10 12:45:00,185.64,185.69,185.18,185.27,15868.0,185.64,185.69,185.18,185.27,15868.0
2024-12-10 12:50:00,185.27,185.38,185.18,185.2,6605.0,185.27,185.38,185.18,185.2,6605.0
2024-12-10 12:55:00,185.18,185.25,185.09,185.23,5221.0,185.18,185.25,185.09,185.23,5221.0
2024-12-10 13:00:00,185.21,185.45,185.07,185.1,3618.0,185.21,185.45,185.07,185.1,3618.0
2024-12-10 13:05:00,185.13,185.17,184.94,185.16,2968.0,185.13,185.17,184.94,185.16,2968.0
2024-12-10 13:10:00,185.16,185.29,185.15,185.28,4575.0,185.16,185.29,185.15,185.28,4575.0
2024-12-10 13:15:00,185.19,185.29,185.18,185.27,1364.0,185.19,185.29,185.18,185.27,1364.0
2024-12-10 13:20:00,185.34,185.48,185.32,185.34,3759.0,185.34,185.48,185.32,185.34,3759.0
2024-12-10 13:25:00,185.3,185.49,185.3,185.49,1601.0,185.3,185.49,185.3,185.49,1601.0
2024-12-10 13:30:00,185.49,185.49,185.36,185.37,1709.0,185.49,185.49,185.36,185.37,1709.0
2024-12-10 13:35:00,185.43,185.49,185.36,185.49,625.0,185.43,185.49,185.36,185.49,625.0
2024-12-10 13:40:00,185.53,185.66,185.47,185.49,2314.0,185.53,185.66,185.47,185.49,2314.0
2024-12-10 13:45:00,185.51,185.54,185.5,185.5,418.0,185.51,185.54,185.5,185.5,418.0
2024-12-10 13:50:00,185.5,185.52,185.35,185.39,1999.0,185.5,185.52,185.35,185.39,1999.0
2024-12-10 13:55:00,185.44,185.59,185.44,185.59,939.0,185.44,185.59,185.44,185.59,939.0
2024-12-10 14:00:00,185.6,185.65,185.57,185.65,2463.0,185.6,185.65,185.57,185.65,2463.0
2024-12-10 14:05:00,185.61,185.74,185.58,185.74,2782.0,185.61,185.74,185.58,185.74,2782.0
2024-12-10 14:10:00,185.54,185.58,185.43,185.44,1229.0,185.54,185.58,185.43,185.44,1229.0
2024-12-10 14:15:00,185.4,185.4,185.14,185.14,3426.0,185.4,185.4,185.14,185.14,3426.0
2024-12-10 14:20:00,185.2,185.31,185.17,185.27,3815.0,185.2,185.31,185.17,185.27,3815.0
2024-12-10 14:25:00,185.29,185.33,185.2,185.24,4475.0,185.29,185.33,185.2,185.24,4475.0
2024-12-10 14:30:00,185.15,185.15,184.95,184.95,2994.0,185.15,185.15,184.95,184.95,2994.0
2024-12-10 14:35:00,184.99,185.08,184.88,185.05,9500.0,184.99,185.08,184.88,185.05,9500.0
2024-12-10 14:40:00,185.02,185.02,184.81,184.95,3592.0,185.02,185.02,184.81,184.95,3592.0
2024-12-10 14:45:00,184.9,184.92,184.71,184.72,4199.0,184.9,184.92,184.71,184.72,4199.0
2024-12-10 14:50:00,184.77,185.01,184.77,185.0,6650.0,184.77,185.01,184.77,185.0,6650.0
2024-12-10 14:55:00,184.93,185.0,184.85,184.87,1219.0,184.93,185.0,184.85,184.87,1219.0
2024-12-10 15:00:00,184.89,184.9,184.77,184.89,800.0,184.89,184.9,184.77,184.89,800.0
2024-12-10 15:05:00,184.95,185.0,184.91,184.99,871.0,184.95,185.0,184.91,184.99,871.0
2024-12-10 15:10:00,184.92,184.92,184.73,184.84,6115.0,184.92,184.92,184.73,184.84,6115.0
2024-12-10 15:15:00,184.84,185.11,184.79,185.11,5939.0,184.84,185.11,184.79,185.11,5939.0
2024-12-10 15:20:00,185.04,185.17,184.98,185.16,2335.0,185.04,185.17,184.98,185.16,2335.0
2024-12-10 15:25:00,185.15,185.19,184.95,185.0,4050.0,185.15,185.19,184.95,185.0,4050.0
2024-12-10 15:30:00,185.01,185.06,184.79,184.89,10800.0,185.01,185.06,184.79,184.89,10800.0
2024-12-10 15:35:00,184.9,185.15,184.9,185.15,7157.0,184.9,185.15,184.9,185.15,7157.0
2024-12-10 15:40:00,185.15,185.33,185.12,185.31,6482.0,185.15,185.33,185.12,185.31,6482.0
2024-12-10 15:45:00,185.35,185.36,185.23,185.23,4557.0,185.35,185.36,185.23,185.23,4557.0
2024-12-10 15:50:00,185.23,185.41,185.17,185.25,20107.0,185.23,185.41,185.17,185.25,20107.0
2024-12-10 15:55:00,185.29,185.39,185.1,185.37,44351.0,185.29,185.39,185.1,185.37,44351.0
2024-12-11 09:30:00,188.64,189.47,188.0,188.0,23785.0,188.64,189.47,188.0,188.0,23785.0
2024-12-11 09:35:00,188.21,188.25,186.77,187.03,5804.0,188.21,188.25,186.77,187.03,5804.0
2024-12-11 09:40:00,186.64,187.02,186.05,186.05,10160.0,186.64,187.02,186.05,186.05,10160.0
2024-12-11 09:45:00,186.31,187.71,186.31,187.42,7274.0,186.31,187.71,186.31,187.42,7274.0
2024-12-11 09:50:00,187.49,187.76,187.39,187.39,2482.0,187.49,187.76,187.39,187.39,2482.0
2024-12-11 09:55:00,187.39,187.96,187.39,187.89,7627.0,187.39,187.96,187.39,187.89,7627.0
2024-12-11 10:00:00,187.69,187.85,187.55,187.56,4659.0,187.69,187.85,187.55,187.56,4659.0
2024-12-11 10:05:00,187.53,187.99,187.52,187.9,8261.0,187.53,187.99,187.52,187.9,8261.0
2024-12-11 10:10:00,187.9,188.23,187.79,188.12,2941.0,187.9,188.23,187.79,188.12,2941.0
2024-12-11 10:15:00,188.11,188.26,188.09,188.25,2110.0,188.11,188.26,188.09,188.25,2110.0
2024-12-11 10:20:00,188.29,188.73,188.22,188.73,7316.0,188.29,188.73,188.22,188.73,7316.0
2024-12-11 10:25:00,188.66,188.82,188.62,188.73,3890.0,188.66,188.82,188.62,188.73,3890.0
2024-12-11 10:30:00,188.68,188.94,188.61,188.78,2965.0,188.68,188.94,188.61,188.78,2965.0
2024-12-11 10:35:00,188.66,188.8,188.54,188.61,3329.0,188.66,188.8,188.54,188.61,3329.0
2024-12-11 10:40:00,188.73,188.94,188.73,188.82,9194.0,188.73,188.94,188.73,188.82,9194.0
2024-12-11 10:45:00,188.75,188.84,188.55,188.84,10316.0,188.75,188.84,188.55,188.84,10316.0
2024-12-11 10:50:00,188.95,189.13,188.9,189.0,7729.0,188.95,189.13,188.9,189.0,7729.0
2024-12-11 10:55:00,188.96,189.01,188.83,188.98,3718.0,188.96,189.01,188.83,188.98,3718.0
2024-12-11 11:00:00,188.97,189.07,188.94,189.0,4333.0,188.97,189.07,188.94,189.0,4333.0
2024-12-11 11:05:00,189.0,189.35,189.0,189.25,11984.0,189.0,189.35,189.0,189.25,11984.0
2024-12-11 11:10:00,189.24,189.34,189.13,189.18,6907.0,189.24,189.34,189.13,189.18,6907.0
2024-12-11 11:15:00,189.16,189.16,188.97,189.05,2661.0,189.16,189.16,188.97,189.05,2661.0
2024-12-11 11:20:00,189.05,189.05,188.74,188.82,12701.0,189.05,189.05,188.74,188.82,12701.0
2024-12-11 11:25:00,188.81,188.94,188.67,188.93,13920.0,188.81,188.94,188.67,188.93,13920.0
2024-12-11 11:30:00,188.82,188.82,188.31,188.33,4828.0,188.82,188.82,188.31,188.33,4828.0
2024-12-11 11:35:00,188.33,188.95,188.33,188.95,7056.0,188.33,188.95,188.33,188.95,7056.0
2024-12-11 11:40:00,188.99,189.44,188.99,189.31,5828.0,188.99,189.44,188.99,189.31,5828.0
2024-12-11 11:45:00,189.18,189.22,189.11,189.19,2458.0,189.18,189.22,189.11,189.19,2458.0
2024-12-11 11:50:00,189.16,189.29,189.06,189.25,3030.0,189.16,189.29,189.06,189.25,3030.0
2024-12-11 11:55:00,189.43,189.49,189.2,189.49,10579.0,189.43,189.49,189.2,189.49,10579.0
2024-12-11 12:00:00,189.42,189.65,189.41,189.55,6567.0,189.42,189.65,189.41,189.55,6567.0
2024-12-11 12:05:00,189.53,189.57,189.41,189.49,9216.0,189.53,189.57,189.41,189.49,9216.0
2024-12-11 12:10:00,189.57,189.62,189.53,189.6,2904.0,189.57,189.62,189.53,189.6,2904.0
2024-12-11 12:15:00,189.53,189.66,189.44,189.53,8876.0,189.53,189.66,189.44,189.53,8876.0
2024-12-11 12:20:00,189.55,189.56,189.4,189.4,3195.0,189.55,189.56,189.4,189.4,3195.0
2024-12-11 12:25:00,189.36,189.63,189.15,189.45,30242.0,189.36,189.63,189.15,189.45,30242.0
2024-12-11 12:30:00,189.58,189.79,189.58,189.65,8329.0,189.58,189.79,189.58,189.65,8329.0
2024-12-11 12:35:00,189.57,189.64,189.48,189.5,2517.0,189.57,189.64,189.48,189.5,2517.0
2024-12-11 12:40:00,189.47,189.74,189.46,189.74,4363.0,189.47,189.74,189.46,189.74,4363.0
2024-12-11 12:45:00,189.78,189.78,189.74,189.75,727.0,189.78,189.78,189.74,189.75,727.0
2024-12-11 12:50:00,189.84,190.02,189.82,189.88,7690.0,189.84,190.02,189.82,189.88,7690.0
2024-12-11 12:55:00,189.92,189.92,189.78,189.9,6953.0,189.92,189.92,189.78,189.9,6953.0
2024-12-11 13:00:00,189.96,190.1,189.95,190.07,3697.0,189.96,190.1,189.95,190.07,3697.0
2024-12-11 13:05:00,190.1,190.25,190.07,190.21,5751.0,190.1,190.25,190.07,190.21,5751.0
2024-12-11 13:10:00,190.23,190.27,190.17,190.23,6488.0,190.23,190.27,190.17,190.23,6488.0
2024-12-11 13:15:00,190.23,190.29,190.17,190.24,2425.0,190.23,190.29,190.17,190.24,2425.0
2024-12-11 13:20:00,190.27,190.33,190.16,190.21,8399.0,190.27,190.33,190.16,190.21,8399.0
2024-12-11 13:25:00,190.22,190.69,190.21,190.69,11294.0,190.22,190.69,190.21,190.69,11294.0
2024-12-11 13:30:00,190.67,190.79,190.48,190.53,13262.0,190.67,190.79,190.48,190.53,13262.0
2024-12-11 13:35:00,190.53,190.88,190.53,190.61,72802.0,190.53,190.88,190.53,190.61,72802.0
2024-12-11 13:40:00,190.56,190.9,190.4,190.8,14238.0,190.56,190.9,190.4,190.8,14238.0
2024-12-11 13:45:00,190.79,190.9,190.57,190.61,2795.0,190.79,190.9,190.57,190.61,2795.0
2024-12-11 13:50:00,190.73,190.8,190.35,190.41,9017.0,190.73,190.8,190.35,190.41,9017.0
2024-12-11 13:55:00,190.36,190.4,190.13,190.14,6026.0,190.36,190.4,190.13,190.14,6026.0
2024-12-11 14:00:00,190.14,190.4,190.14,190.36,3124.0,190.14,190.4,190.14,190.36,3124.0
2024-12-11 14:05:00,190.42,190.45,190.29,190.39,4917.0,190.42,190.45,190.29,190.39,4917.0
2024-12-11 14:10:00,190.41,190.49,190.31,190.37,10967.0,190.41,190.49,190.31,190.37,10967.0
2024-12-11 14:15:00,190.44,190.73,190.44,190.58,11056.0,190.44,190.73,190.44,190.58,11056.0
2024-12-11 14:20:00,190.63,190.79,190.63,190.72,4700.0,190.63,190.79,190.63,190.72,4700.0
2024-12-11 14:25:00,190.72,190.8,190.67,190.73,8067.0,190.72,190.8,190.67,190.73,8067.0
2024-12-11 14:30:00,190.74,190.76,190.59,190.62,4892.0,190.74,190.76,190.59,190.62,4892.0
2024-12-11 14:35:00,190.67,190.75,190.62,190.68,6311.0,190.67,190.75,190.62,190.68,6311.0
2024-12-11 14:40:00,190.68,190.85,190.65,190.8,6394.0,190.68,190.85,190.65,190.8,6394.0
2024-12-11 14:45:00,190.86,191.26,190.85,191.03,20279.0,190.86,191.26,190.85,191.03,20279.0
2024-12-11 14:50:00,191.03,191.14,190.91,191.12,4463.0,191.03,191.14,190.91,191.12,4463.0
2024-12-11 14:55:00,191.11,191.21,190.99,191.16,18692.0,191.11,191.21,190.99,191.16,18692.0
2024-12-11 15:00:00,191.2,191.26,191.06,191.13,10419.0,191.2,191.26,191.06,191.13,10419.0
2024-12-11 15:05:00,191.13,191.13,190.72,190.81,9204.0,191.13,191.13,190.72,190.81,9204.0
2024-12-11 15:10:00,190.68,190.8,190.49,190.6,11115.0,190.68,190.8,190.49,190.6,11115.0
2024-12-11 15:15:00,190.62,190.79,190.57,190.65,8965.0,190.62,190.79,190.57,190.65,8965.0
2024-12-11 15:20:00,190.64,190.73,190.44,190.5,4768.0,190.64,190.73,190.44,190.5,4768.0
2024-12-11 15:25:00,190.52,190.76,190.5,190.67,20241.0,190.52,190.76,190.5,190.67,20241.0
2024-12-11 15:30:00,190.66,190.69,190.51,190.61,10573.0,190.66,190.69,190.51,190.61,10573.0
2024-12-11 15:35:00,190.58,191.01,190.57,191.0,5498.0,190.58,191.01,190.57,191.0,5498.0
2024-12-11 15:40:00,191.0,191.01,190.62,190.64,6588.0,191.0,191.01,190.62,190.64,6588.0
2024-12-11 15:45:00,190.62,190.75,190.56,190.66,5985.0,190.62,190.75,190.56,190.66,5985.0
2024-12-11 15:50:00,190.63,190.69,190.45,190.46,19144.0,190.63,190.69,190.45,190.46,19144.0
2024-12-11 15:55:00,190.3,190.53,190.26,190.52,50762.0,190.3,190.53,190.26,190.52,50762.0
2024-12-12 09:30:00,189.5,189.62,188.42,189.03,16711.0,189.5,189.62,188.42,189.03,16711.0
2024-12-12 09:35:00,189.12,189.73,189.12,189.62,2560.0,189.12,189.73,189.12,189.62,2560.0
2024-12-12 09:40:00,189.55,190.07,189.5,189.77,4708.0,189.55,190.07,189.5,189.77,4708.0
2024-12-12 09:45:00,189.71,189.71,189.5,189.54,1879.0,189.71,189.71,189.5,189.54,1879.0
2024-12-12 09:50:00,189.54,189.77,189.53,189.76,8585.0,189.54,189.77,189.53,189.76,8585.0
2024-12-12 09:55:00,189.72,190.32,189.63,190.3,6874.0,189.72,190.32,189.63,190.3,6874.0
2024-12-12 10:00:00,190.32,190.54,190.31,190.43,3269.0,190.32,190.54,190.31,190.43,3269.0
2024-12-12 10:05:00,190.42,190.45,189.51,189.51,12659.0,190.42,190.45,189.51,189.51,12659.0
2024-12-12 10:10:00,189.48,189.56,189.21,189.21,4071.0,189.48,189.56,189.21,189.21,4071.0
2024-12-12 10:15:00,189.2,189.46,188.9,189.46,5365.0,189.2,189.46,188.9,189.46,5365.0
2024-12-12 10:20:00,189.34,189.68,189.34,189.62,1300.0,189.34,189.68,189.34,189.62,1300.0
2024-12-12 10:25:00,189.63,189.96,189.62,189.7,3434.0,189.63,189.96,189.62,189.7,3434.0
2024-12-12 10:30:00,189.75,189.85,189.73,189.78,1190.0,189.75,189.85,189.73,189.78,1190.0
2024-12-12 10:35:00,189.78,189.78,189.74,189.77,1070.0,189.78,189.78,189.74,189.77,1070.0
2024-12-12 10:40:00,189.77,189.85,189.77,189.85,215.0,189.77,189.85,189.77,189.85,215.0
2024-12-12 10:45:00,189.75,189.75,189.39,189.52,1254.0,189.75,189.75,189.39,189.52,1254.0
2024-12-12 10:50:00,189.52,189.52,189.52,189.52,0.0,189.52,189.52,189.52,189.52,0.0
2024-12-12 10:55:00,189.56,189.57,189.46,189.46,2051.0,189.56,189.57,189.46,189.46,2051.0
2024-12-12 11:00:00,189.38,189.52,189.36,189.5,2165.0,189.38,189.52,189.36,189.5,2165.0
2024-12-12 11:05:00,189.55,189.73,189.5,189.66,12056.0,189.55,189.73,189.5,189.66,12056.0
2024-12-12 11:10:00,189.72,189.72,189.66,189.66,1976.0,189.72,189.72,189.66,189.66,1976.0
2024-12-12 11:15:00,189.51,189.7,189.49,189.68,612.0,189.51,189.7,189.49,189.68,612.0
2024-12-12 11:20:00,189.73,189.73,189.72,189.72,200.0,189.73,189.73,189.72,189.72,200.0
2024-12-12 11:25:00,189.76,189.79,189.6,189.6,1000.0,189.76,189.79,189.6,189.6,1000.0
2024-12-12 11:30:00,189.6,189.61,189.36,189.38,3981.0,189.6,189.61,189.36,189.38,3981.0
2024-12-12 11:35:00,189.35,189.35,189.25,189.25,400.0,189.35,189.35,189.25,189.25,400.0
2024-12-12 11:40:00,189.16,189.28,189.13,189.28,1074.0,189.16,189.28,189.13,189.28,1074.0
2024-12-12 11:45:00,189.33,189.33,189.2,189.2,200.0,189.33,189.33,189.2,189.2,200.0
2024-12-12 11:50:00,189.11,189.16,189.11,189.14,541.0,189.11,189.16,189.11,189.14,541.0
2024-12-12 11:55:00,188.97,188.97,188.97,188.97,100.0,188.97,188.97,188.97,188.97,100.0
2024-12-12 12:00:00,189.06,189.21,189.05,189.14,698.0,189.06,189.21,189.05,189.14,698.0
2024-12-12 12:05:00,189.23,189.38,189.18,189.38,913.0,189.23,189.38,189.18,189.38,913.0
2024-12-12 12:10:00,189.47,189.47,189.24,189.31,2416.0,189.47,189.47,189.24,189.31,2416.0
2024-12-12 12:15:00,189.23,189.3,189.23,189.24,373.0,189.23,189.3,189.23,189.24,373.0
2024-12-12 12:20:00,189.15,189.15,188.95,189.01,1140.0,189.15,189.15,188.95,189.01,1140.0
2024-12-12 12:25:00,189.06,189.2,189.02,189.2,841.0,189.06,189.2,189.02,189.2,841.0
2024-12-12 12:30:00,189.04,189.05,188.97,188.98,1068.0,189.04,189.05,188.97,188.98,1068.0
2024-12-12 12:35:00,188.98,189.15,188.97,189.12,1549.0,188.98,189.15,188.97,189.12,1549.0
2024-12-12 12:40:00,189.13,189.55,189.13,189.46,2586.0,189.13,189.55,189.13,189.46,2586.0
2024-12-12 12:45:00,189.53,189.54,189.25,189.25,2733.0,189.53,189.54,189.25,189.25,2733.0
2024-12-12 12:50:00,189.25,189.29,189.1,189.22,1724.0,189.25,189.29,189.1,189.22,1724.0
2024-12-12 12:55:00,189.37,189.44,189.26,189.26,3129.0,189.37,189.44,189.26,189.26,3129.0
2024-12-12 13:00:00,189.28,189.28,189.18,189.24,1072.0,189.28,189.28,189.18,189.24,1072.0
2024-12-12 13:05:00,189.25,189.4,189.25,189.36,1060.0,189.25,189.4,189.25,189.36,1060.0
2024-12-12 13:10:00,189.43,189.48,189.37,189.48,2428.0,189.43,189.48,189.37,189.48,2428.0
2024-12-12 13:15:00,189.37,189.38,189.26,189.3,2489.0,189.37,189.38,189.26,189.3,2489.0
2024-12-12 13:20:00,189.27,189.27,189.13,189.13,3346.0,189.27,189.27,189.13,189.13,3346.0
2024-12-12 13:25:00,189.13,189.21,189.02,189.02,1966.0,189.13,189.21,189.02,189.02,1966.0
2024-12-12 13:30:00,189.01,189.05,188.95,188.95,925.0,189.01,189.05,188.95,188.95,925.0
2024-12-12 13:35:00,189.03,189.09,188.95,189.06,2129.0,189.03,189.09,188.95,189.06,2129.0
2024-12-12 13:40:00,189.13,189.13,188.86,188.89,1328.0,189.13,189.13,188.86,188.89,1328.0
2024-12-12 13:45:00,188.82,189.02,188.82,188.99,1982.0,188.82,189.02,188.82,188.99,1982.0
2024-12-12 13:50:00,188.99,188.99,188.8,188.8,2346.0,188.99,188.99,188.8,188.8,2346.0
2024-12-12 13:55:00,188.77,189.05,188.77,188.86,1621.0,188.77,189.05,188.77,188.86,1621.0
2024-12-12 14:00:00,188.87,188.87,188.86,188.87,2200.0,188.87,188.87,188.86,188.87,2200.0
2024-12-12 14:05:00,188.87,188.9,188.82,188.89,400.0,188.87,188.9,188.82,188.89,400.0
2024-12-12 14:10:00,188.89,188.9,188.7,188.7,2345.0,188.89,188.9,188.7,188.7,2345.0
2024-12-12 14:15:00,188.76,188.77,188.37,188.38,2781.0,188.76,188.77,188.37,188.38,2781.0
2024-12-12 14:20:00,188.36,188.42,188.27,188.39,933.0,188.36,188.42,188.27,188.39,933.0
2024-12-12 14:25:00,188.38,188.38,188.3,188.38,6124.0,188.38,188.38,188.3,188.38,6124.0
2024-12-12 14:30:00,188.4,188.65,188.4,188.62,2869.0,188.4,188.65,188.4,188.62,2869.0
2024-12-12 14:35:00,188.62,188.72,188.62,188.71,7795.0,188.62,188.72,188.62,188.71,7795.0
2024-12-12 14:40:00,188.76,188.81,188.74,188.81,1300.0,188.76,188.81,188.74,188.81,1300.0
2024-12-12 14:45:00,188.81,188.88,188.57,188.67,6479.0,188.81,188.88,188.57,188.67,6479.0
2024-12-12 14:50:00,188.67,188.77,188.67,188.77,743.0,188.67,188.77,188.67,188.77,743.0
2024-12-12 14:55:00,188.86,189.08,188.84,189.05,4788.0,188.86,189.08,188.84,189.05,4788.0
2024-12-12 15:00:00,189.02,189.25,189.0,189.25,3799.0,189.02,189.25,189.0,189.25,3799.0
2024-12-12 15:05:00,189.24,189.5,189.21,189.26,3988.0,189.24,189.5,189.21,189.26,3988.0
2024-12-12 15:10:00,189.17,189.21,188.98,189.02,3371.0,189.17,189.21,188.98,189.02,3371.0
2024-12-12 15:15:00,189.06,189.09,188.97,189.0,5033.0,189.06,189.09,188.97,189.0,5033.0
2024-12-12 15:20:00,188.97,189.0,188.84,188.94,8040.0,188.97,189.0,188.84,188.94,8040.0
2024-12-12 15:25:00,188.94,189.0,188.93,188.97,4627.0,188.94,189.0,188.93,188.97,4627.0
2024-12-12 15:30:00,189.0,189.31,189.0,189.31,5131.0,189.0,189.31,189.0,189.31,5131.0
2024-12-12 15:35:00,189.32,189.33,189.17,189.22,3055.0,189.32,189.33,189.17,189.22,3055.0
2024-12-12 15:40:00,189.18,189.2,189.06,189.18,5756.0,189.18,189.2,189.06,189.18,5756.0
2024-12-12 15:45:00,189.18,189.46,189.17,189.46,9215.0,189.18,189.46,189.17,189.46,9215.0
2024-12-12 15:50:00,189.58,189.87,189.48,189.77,19044.0,189.58,189.87,189.48,189.77,19044.0
2024-12-12 15:55:00,189.74,189.82,189.42,189.67,43463.0,189.74,189.82,189.42,189.67,43463.0
2024-12-13 09:30:00,188.3,188.65,187.44,187.79,15677.0,188.3,188.65,187.44,187.79,15677.0
2024-12-13 09:35:00,187.61,187.61,187.01,187.18,3620.0,187.61,187.61,187.01,187.18,3620.0
2024-12-13 09:40:00,187.25,187.47,187.04,187.22,4005.0,187.25,187.47,187.04,187.22,4005.0
2024-12-13 09:45:00,187.12,187.41,187.01,187.04,8658.0,187.12,187.41,187.01,187.04,8658.0
2024-12-13 09:50:00,186.89,187.06,186.61,186.82,3881.0,186.89,187.06,186.61,186.82,3881.0
2024-12-13 09:55:00,186.9,186.9,186.63,186.79,3750.0,186.9,186.9,186.63,186.79,3750.0
2024-12-13 10:00:00,186.7,186.71,186.44,186.53,6237.0,186.7,186.71,186.44,186.53,6237.0
2024-12-13 10:05:00,186.37,186.52,186.04,186.25,2347.0,186.37,186.52,186.04,186.25,2347.0
2024-12-13 10:10:00,186.19,186.52,186.19,186.39,2356.0,186.19,186.52,186.19,186.39,2356.0
2024-12-13 10:15:00,186.44,186.53,186.2,186.2,5986.0,186.44,186.53,186.2,186.2,5986.0
2024-12-13 10:20:00,186.22,186.22,186.03,186.04,1356.0,186.22,186.22,186.03,186.04,1356.0
2024-12-13 10:25:00,186.17,186.33,186.11,186.11,2505.0,186.17,186.33,186.11,186.11,2505.0
2024-12-13 10:30:00,186.18,186.2,186.02,186.11,1100.0,186.18,186.2,186.02,186.11,1100.0
2024-12-13 10:35:00,186.0,186.15,186.0,186.15,2629.0,186.0,186.15,186.0,186.15,2629.0
2024-12-13 10:40:00,186.06,186.16,185.86,185.86,11392.0,186.06,186.16,185.86,185.86,11392.0
2024-12-13 10:45:00,185.9,185.9,185.68,185.68,2024.0,185.9,185.9,185.68,185.68,2024.0
2024-12-13 10:50:00,185.74,186.21,185.53,186.21,12282.0,185.74,186.21,185.53,186.21,12282.0
2024-12-13 10:55:00,186.08,186.15,185.55,185.62,19520.0,186.08,186.15,185.55,185.62,19520.0
2024-12-13 11:00:00,185.51,185.67,185.43,185.67,6127.0,185.51,185.67,185.43,185.67,6127.0
2024-12-13 11:05:00,185.74,185.83,185.64,185.83,1680.0,185.74,185.83,185.64,185.83,1680.0
2024-12-13 11:10:00,185.9,186.16,185.9,185.99,6749.0,185.9,186.16,185.9,185.99,6749.0
2024-12-13 11:15:00,186.16,186.47,186.11,186.45,4537.0,186.16,186.47,186.11,186.45,4537.0
2024-12-13 11:20:00,186.45,186.49,186.34,186.46,1901.0,186.45,186.49,186.34,186.46,1901.0
2024-12-13 11:25:00,186.49,186.49,186.2,186.2,3497.0,186.49,186.49,186.2,186.2,3497.0
2024-12-13 11:30:00,186.37,186.55,186.3,186.55,3942.0,186.37,186.55,186.3,186.55,3942.0
2024-12-13 11:35:00,186.5,186.54,186.23,186.23,4599.0,186.5,186.54,186.23,186.23,4599.0
2024-12-13 11:40:00,186.31,186.41,186.16,186.31,4830.0,186.31,186.41,186.16,186.31,4830.0
2024-12-13 11:45:00,186.32,186.33,186.16,186.25,3206.0,186.32,186.33,186.16,186.25,3206.0
2024-12-13 11:50:00,186.24,186.25,186.01,186.21,2868.0,186.24,186.25,186.01,186.21,2868.0
2024-12-13 11:55:00,186.16,186.16,186.0,186.13,3948.0,186.16,186.16,186.0,186.13,3948.0
2024-12-13 12:00:00,186.01,186.04,185.86,185.95,5034.0,186.01,186.04,185.86,185.95,5034.0
2024-12-13 12:05:00,185.96,186.07,185.94,186.02,4180.0,185.96,186.07,185.94,186.02,4180.0
2024-12-13 12:10:00,186.0,186.07,185.88,185.92,5317.0,186.0,186.07,185.88,185.92,5317.0
2024-12-13 12:15:00,185.86,185.9,185.57,185.74,6551.0,185.86,185.9,185.57,185.74,6551.0
2024-12-13 12:20:00,185.76,185.79,185.55,185.55,2106.0,185.76,185.79,185.55,185.55,2106.0
2024-12-13 12:25:00,185.64,185.64,185.45,185.5,2754.0,185.64,185.64,185.45,185.5,2754.0
2024-12-13 12:30:00,185.5,185.51,185.34,185.42,6456.0,185.5,185.51,185.34,185.42,6456.0
2024-12-13 12:35:00,185.42,185.49,185.22,185.41,8565.0,185.42,185.49,185.22,185.41,8565.0
2024-12-13 12:40:00,185.41,185.65,185.31,185.65,7359.0,185.41,185.65,185.31,185.65,7359.0
2024-12-13 12:45:00,185.63,185.69,185.56,185.63,1142.0,185.63,185.69,185.56,185.63,1142.0
2024-12-13 12:50:00,185.63,185.71,185.54,185.64,2050.0,185.63,185.71,185.54,185.64,2050.0
2024-12-13 12:55:00,185.73,185.73,185.45,185.49,4029.0,185.73,185.73,185.45,185.49,4029.0
2024-12-13 13:00:00,185.47,185.62,185.42,185.58,6629.0,185.47,185.62,185.42,185.58,6629.0
2024-12-13 13:05:00,185.57,185.88,185.52,185.88,5322.0,185.57,185.88,185.52,185.88,5322.0
2024-12-13 13:10:00,185.9,186.21,185.83,186.21,5989.0,185.9,186.21,185.83,186.21,5989.0
2024-12-13 13:15:00,186.13,186.2,186.04,186.12,1370.0,186.13,186.2,186.04,186.12,1370.0
2024-12-13 13:20:00,186.19,186.38,186.08,186.11,5029.0,186.19,186.38,186.08,186.11,5029.0
2024-12-13 13:25:00,186.18,186.23,186.09,186.23,1944.0,186.18,186.23,186.09,186.23,1944.0
2024-12-13 13:30:00,186.19,186.19,185.97,186.08,1190.0,186.19,186.19,185.97,186.08,1190.0
2024-12-13 13:35:00,186.03,186.14,186.01,186.01,5515.0,186.03,186.14,186.01,186.01,5515.0
2024-12-13 13:40:00,186.03,186.27,186.02,186.24,18678.0,186.03,186.27,186.02,186.24,18678.0
2024-12-13 13:45:00,186.22,186.22,185.76,185.84,7768.0,186.22,186.22,185.76,185.84,7768.0
2024-12-13 13:50:00,185.9,185.9,185.35,185.58,10240.0,185.9,185.9,185.35,185.58,10240.0
2024-12-13 13:55:00,185.63,185.68,185.32,185.41,7343.0,185.63,185.68,185.32,185.41,7343.0
2024-12-13 14:00:00,185.38,185.53,185.2,185.37,10470.0,185.38,185.53,185.2,185.37,10470.0
2024-12-13 14:05:00,185.37,185.37,185.19,185.19,4810.0,185.37,185.37,185.19,185.19,4810.0
2024-12-13 14:10:00,185.28,185.28,184.85,184.88,5590.0,185.28,185.28,184.85,184.88,5590.0
2024-12-13 14:15:00,184.8,185.0,184.74,184.75,4095.0,184.8,185.0,184.74,184.75,4095.0
2024-12-13 14:20:00,184.83,184.9,184.7,184.8,3122.0,184.83,184.9,184.7,184.8,3122.0
2024-12-13 14:25:00,184.86,185.03,184.79,185.03,4741.0,184.86,185.03,184.79,185.03,4741.0
2024-12-13 14:30:00,185.04,185.09,184.86,184.9,4254.0,185.04,185.09,184.86,184.9,4254.0
2024-12-13 14:35:00,184.93,185.04,184.89,184.96,4715.0,184.93,185.04,184.89,184.96,4715.0
2024-12-13 14:40:00,185.0,185.09,184.9,184.97,5989.0,185.0,185.09,184.9,184.97,5989.0
2024-12-13 14:45:00,184.95,184.97,184.76,184.76,4485.0,184.95,184.97,184.76,184.76,4485.0
2024-12-13 14:50:00,184.83,184.94,184.76,184.94,3732.0,184.83,184.94,184.76,184.94,3732.0
2024-12-13 14:55:00,184.95,185.07,184.9,185.03,9252.0,184.95,185.07,184.9,185.03,9252.0
2024-12-13 15:00:00,185.04,185.17,185.04,185.08,2072.0,185.04,185.17,185.04,185.08,2072.0
2024-12-13 15:05:00,185.08,185.16,184.91,184.94,4968.0,185.08,185.16,184.91,184.94,4968.0
2024-12-13 15:10:00,184.99,185.19,184.94,185.15,10242.0,184.99,185.19,184.94,185.15,10242.0
2024-12-13 15:15:00,185.19,185.27,185.01,185.12,6201.0,185.19,185.27,185.01,185.12,6201.0
2024-12-13 15:20:00,185.12,185.22,185.12,185.22,3115.0,185.12,185.22,185.12,185.22,3115.0
2024-12-13 15:25:00,185.22,185.3,185.14,185.26,9513.0,185.22,185.3,185.14,185.26,9513.0
2024-12-13 15:30:00,185.3,185.45,185.28,185.38,11849.0,185.3,185.45,185.28,185.38,11849.0
2024-12-13 15:35:00,185.38,185.68,185.27,185.6,14300.0,185.38,185.68,185.27,185.6,14300.0
2024-12-13 15:40:00,185.65,185.8,185.58,185.58,4097.0,185.65,185.8,185.58,185.58,4097.0
2024-12-13 15:45:00,185.64,185.89,185.58,185.77,9475.0,185.64,185.89,185.58,185.77,9475.0
2024-12-13 15:50:00,185.8,185.8,185.55,185.58,25795.0,185.8,185.8,185.55,185.58,25795.0
2024-12-13 15:55:00,185.56,185.56,185.41,185.43,59180.0,185.56,185.56,185.41,185.43,59180.0
2024-12-16 09:30:00,185.78,186.9,185.31,186.39,38011.0,185.78,186.9,185.31,186.39,38011.0
2024-12-16 09:35:00,186.39,187.15,186.26,187.15,4728.0,186.39,187.15,186.26,187.15,4728.0
2024-12-16 09:40:00,187.15,187.16,186.4,186.62,9122.0,187.15,187.16,186.4,186.62,9122.0
2024-12-16 09:45:00,186.71,187.21,186.68,186.84,8717.0,186.71,187.21,186.68,186.84,8717.0
2024-12-16 09:50:00,186.97,187.04,186.84,186.99,3328.0,186.97,187.04,186.84,186.99,3328.0
2024-12-16 09:55:00,186.91,187.17,186.85,187.06,6661.0,186.91,187.17,186.85,187.06,6661.0
2024-12-16 10:00:00,187.06,187.35,187.0,187.27,8715.0,187.06,187.35,187.0,187.27,8715.0
2024-12-16 10:05:00,187.28,187.29,187.16,187.24,2500.0,187.28,187.29,187.16,187.24,2500.0
2024-12-16 10:10:00,187.31,187.32,186.58,186.84,9963.0,187.31,187.32,186.58,186.84,9963.0
2024-12-16 10:15:00,186.74,186.99,186.53,186.96,33757.0,186.74,186.99,186.53,186.96,33757.0
2024-12-16 10:20:00,187.01,187.34,186.83,187.19,5898.0,187.01,187.34,186.83,187.19,5898.0
2024-12-16 10:25:00,187.19,187.35,187.08,187.22,3416.0,187.19,187.35,187.08,187.22,3416.0
2024-12-16 10:30:00,187.26,187.54,187.26,187.46,8361.0,187.26,187.54,187.26,187.46,8361.0
2024-12-16 10:35:00,187.46,187.66,187.45,187.53,8300.0,187.46,187.66,187.45,187.53,8300.0
2024-12-16 10:40:00,187.53,187.61,187.25,187.32,16233.0,187.53,187.61,187.25,187.32,16233.0
2024-12-16 10:45:00,187.32,187.45,187.1,187.19,5542.0,187.32,187.45,187.1,187.19,5542.0
2024-12-16 10:50:00,187.12,187.12,186.66,186.85,8660.0,187.12,187.12,186.66,186.85,8660.0
2024-12-16 10:55:00,186.85,187.03,186.75,186.93,4530.0,186.85,187.03,186.75,186.93,4530.0
2024-12-16 11:00:00,186.76,187.0,186.76,186.97,3540.0,186.76,187.0,186.76,186.97,3540.0
2024-12-16 11:05:00,186.9,187.05,186.82,186.94,17664.0,186.9,187.05,186.82,186.94,17664.0
2024-12-16 11:10:00,186.95,187.02,186.73,186.8,18958.0,186.95,187.02,186.73,186.8,18958.0
2024-12-16 11:15:00,186.8,186.81,186.7,186.76,12209.0,186.8,186.81,186.7,186.76,12209.0
2024-12-16 11:20:00,186.71,186.82,186.56,186.75,15258.0,186.71,186.82,186.56,186.75,15258.0
2024-12-16 11:25:00,186.74,186.75,186.56,186.61,5789.0,186.74,186.75,186.56,186.61,5789.0
2024-12-16 11:30:00,186.55,186.64,186.32,186.64,12124.0,186.55,186.64,186.32,186.64,12124.0
2024-12-16 11:35:00,186.62,186.75,186.53,186.64,3801.0,186.62,186.75,186.53,186.64,3801.0
2024-12-16 11:40:00,186.7,186.78,186.55,186.72,6234.0,186.7,186.78,186.55,186.72,6234.0
2024-12-16 11:45:00,186.65,186.79,186.58,186.64,19053.0,186.65,186.79,186.58,186.64,19053.0
2024-12-16 11:50:00,186.72,186.86,186.64,186.82,31101.0,186.72,186.86,186.64,186.82,31101.0
2024-12-16 11:55:00,186.9,186.96,186.72,186.84,2900.0,186.9,186.96,186.72,186.84,2900.0
2024-12-16 12:00:00,186.75,186.91,186.64,186.64,2803.0,186.75,186.91,186.64,186.64,2803.0
2024-12-16 12:05:00,186.64,186.69,186.59,186.69,1365.0,186.64,186.69,186.59,186.69,1365.0
2024-12-16 12:10:00,186.69,187.32,186.6,187.32,3251.0,186.69,187.32,186.6,187.32,3251.0
2024-12-16 12:15:00,187.27,187.67,187.27,187.54,6195.0,187.27,187.67,187.27,187.54,6195.0
2024-12-16 12:20:00,187.48,187.59,187.45,187.48,10474.0,187.48,187.59,187.45,187.48,10474.0
2024-12-16 12:25:00,187.46,187.5,187.17,187.22,11961.0,187.46,187.5,187.17,187.22,11961.0
2024-12-16 12:30:00,187.24,187.68,187.12,187.44,10843.0,187.24,187.68,187.12,187.44,10843.0
2024-12-16 12:35:00,187.6,187.7,187.53,187.68,26857.0,187.6,187.7,187.53,187.68,26857.0
2024-12-16 12:40:00,187.69,187.76,187.62,187.76,1624.0,187.69,187.76,187.62,187.76,1624.0
2024-12-16 12:45:00,187.7,187.74,187.46,187.47,4481.0,187.7,187.74,187.46,187.47,4481.0
2024-12-16 12:50:00,187.5,187.5,187.27,187.28,3968.0,187.5,187.5,187.27,187.28,3968.0
2024-12-16 12:55:00,187.37,187.52,187.37,187.37,3462.0,187.37,187.52,187.37,187.37,3462.0
2024-12-16 13:00:00,187.5,187.51,187.3,187.36,2403.0,187.5,187.51,187.3,187.36,2403.0
2024-12-16 13:05:00,187.4,187.42,187.29,187.34,3787.0,187.4,187.42,187.29,187.34,3787.0
2024-12-16 13:10:00,187.31,187.52,187.28,187.51,5356.0,187.31,187.52,187.28,187.51,5356.0
2024-12-16 13:15:00,187.5,187.59,187.47,187.57,2232.0,187.5,187.59,187.47,187.57,2232.0
2024-12-16 13:20:00,187.52,187.6,187.5,187.58,5433.0,187.52,187.6,187.5,187.58,5433.0
2024-12-16 13:25:00,187.62,187.69,187.51,187.69,8253.0,187.62,187.69,187.51,187.69,8253.0
2024-12-16 13:30:00,187.69,187.79,187.65,187.67,5157.0,187.69,187.79,187.65,187.67,5157.0
2024-12-16 13:35:00,187.62,187.66,187.4,187.4,4642.0,187.62,187.66,187.4,187.4,4642.0
2024-12-16 13:40:00,187.42,188.13,187.41,188.13,8220.0,187.42,188.13,187.41,188.13,8220.0
2024-12-16 13:45:00,188.1,188.11,187.91,188.0,2219.0,188.1,188.11,187.91,188.0,2219.0
2024-12-16 13:50:00,188.05,188.05,187.83,187.87,4059.0,188.05,188.05,187.83,187.87,4059.0
2024-12-16 13:55:00,187.94,187.94,187.8,187.82,2403.0,187.94,187.94,187.8,187.82,2403.0
2024-12-16 14:00:00,187.82,187.89,187.71,187.88,5561.0,187.82,187.89,187.71,187.88,5561.0
2024-12-16 14:05:00,187.8,187.87,187.74,187.87,3447.0,187.8,187.87,187.74,187.87,3447.0
2024-12-16 14:10:00,187.81,187.93,187.8,187.93,3272.0,187.81,187.93,187.8,187.93,3272.0
2024-12-16 14:15:00,187.9,188.09,187.9,188.03,2797.0,187.9,188.09,187.9,188.03,2797.0
2024-12-16 14:20:00,188.04,188.09,188.01,188.09,716.0,188.04,188.09,188.01,188.09,716.0
2024-12-16 14:25:00,188.03,188.2,187.99,188.19,4746.0,188.03,188.2,187.99,188.19,4746.0
2024-12-16 14:30:00,188.08,188.18,188.0,188.11,5021.0,188.08,188.18,188.0,188.11,5021.0
2024-12-16 14:35:00,188.16,188.24,188.1,188.22,1000.0,188.16,188.24,188.1,188.22,1000.0
2024-12-16 14:40:00,188.13,188.42,188.13,188.41,4049.0,188.13,188.42,188.13,188.41,4049.0
2024-12-16 14:45:00,188.38,188.71,188.35,188.61,54580.0,188.38,188.71,188.35,188.61,54580.0
2024-12-16 14:50:00,188.7,188.71,188.42,188.58,4526.0,188.7,188.71,188.42,188.58,4526.0
2024-12-16 14:55:00,188.63,188.67,188.54,188.54,1300.0,188.63,188.67,188.54,188.54,1300.0
2024-12-16 15:00:00,188.54,188.62,188.3,188.3,6728.0,188.54,188.62,188.3,188.3,6728.0
2024-12-16 15:05:00,188.3,188.3,188.1,188.12,3200.0,188.3,188.3,188.1,188.12,3200.0
2024-12-16 15:10:00,188.2,188.3,188.11,188.12,14131.0,188.2,188.3,188.11,188.12,14131.0
2024-12-16 15:15:00,188.2,188.25,187.95,188.23,11706.0,188.2,188.25,187.95,188.23,11706.0
2024-12-16 15:20:00,188.28,188.3,188.13,188.25,8295.0,188.28,188.3,188.13,188.25,8295.0
2024-12-16 15:25:00,188.29,188.58,188.16,188.53,16911.0,188.29,188.58,188.16,188.53,16911.0
2024-12-16 15:30:00,188.56,188.62,188.5,188.56,5030.0,188.56,188.62,188.5,188.56,5030.0
2024-12-16 15:35:00,188.56,188.78,188.39,188.39,30542.0,188.56,188.78,188.39,188.39,30542.0
2024-12-16 15:40:00,188.33,188.48,188.21,188.38,11449.0,188.33,188.48,188.21,188.38,11449.0
2024-12-16 15:45:00,188.41,188.43,188.29,188.4,9097.0,188.41,188.43,188.29,188.4,9097.0
2024-12-16 15:50:00,188.39,188.43,187.55,187.57,30926.0,188.39,188.43,187.55,187.57,30926.0
2024-12-16 15:55:00,187.64,187.64,186.95,187.13,124906.0,187.64,187.64,186.95,187.13,124906.0
2024-12-17 09:30:00,186.64,187.25,186.13,186.65,19623.0,186.64,187.25,186.13,186.65,19623.0
2024-12-17 09:35:00,186.45,186.87,186.32,186.6,13900.0,186.45,186.87,186.32,186.6,13900.0
2024-12-17 09:40:00,186.46,186.76,186.03,186.25,8284.0,186.46,186.76,186.03,186.25,8284.0
2024-12-17 09:45:00,186.18,186.33,186.06,186.2,2130.0,186.18,186.33,186.06,186.2,2130.0
2024-12-17 09:50:00,186.27,186.39,185.91,186.39,3625.0,186.27,186.39,185.91,186.39,3625.0
2024-12-17 09:55:00,186.43,186.75,186.43,186.71,4260.0,186.43,186.75,186.43,186.71,4260.0
2024-12-17 10:00:00,186.68,186.68,185.98,186.1,5072.0,186.68,186.68,185.98,186.1,5072.0
2024-12-17 10:05:00,186.02,186.6,186.02,186.46,4513.0,186.02,186.6,186.02,186.46,4513.0
2024-12-17 10:10:00,186.46,186.5,186.15,186.44,2052.0,186.46,186.5,186.15,186.44,2052.0
2024-12-17 10:15:00,186.25,186.66,186.25,186.51,6115.0,186.25,186.66,186.25,186.51,6115.0
2024-12-17 10:20:00,186.42,186.5,186.24,186.37,9089.0,186.42,186.5,186.24,186.37,9089.0
2024-12-17 10:25:00,186.4,186.45,185.95,186.03,11219.0,186.4,186.45,185.95,186.03,11219.0
2024-12-17 10:30:00,186.06,186.15,185.89,185.97,8677.0,186.06,186.15,185.89,185.97,8677.0
2024-12-17 10:35:00,185.95,186.35,185.85,186.35,14038.0,185.95,186.35,185.85,186.35,14038.0
2024-12-17 10:40:00,186.25,186.83,186.19,186.76,10274.0,186.25,186.83,186.19,186.76,10274.0
2024-12-17 10:45:00,186.88,186.91,186.77,186.77,1900.0,186.88,186.91,186.77,186.77,1900.0
2024-12-17 10:50:00,186.9,187.01,186.73,187.0,1100.0,186.9,187.01,186.73,187.0,1100.0
2024-12-17 10:55:00,187.11,187.11,186.85,187.0,12353.0,187.11,187.11,186.85,187.0,12353.0
2024-12-17 11:00:00,187.0,187.09,186.73,186.77,8528.0,187.0,187.09,186.73,186.77,8528.0
2024-12-17 11:05:00,186.81,187.25,186.81,187.25,3322.0,186.81,187.25,186.81,187.25,3322.0
2024-12-17 11:10:00,187.21,187.21,186.95,186.95,1546.0,187.21,187.21,186.95,186.95,1546.0
2024-12-17 11:15:00,187.05,187.05,186.74,186.88,2642.0,187.05,187.05,186.74,186.88,2642.0
2024-12-17 11:20:00,186.75,187.01,186.75,186.94,2126.0,186.75,187.01,186.75,186.94,2126.0
2024-12-17 11:25:00,186.95,187.04,186.86,187.0,4940.0,186.95,187.04,186.86,187.0,4940.0
2024-12-17 11:30:00,186.96,187.02,186.84,186.99,5512.0,186.96,187.02,186.84,186.99,5512.0
2024-12-17 11:35:00,186.95,187.27,186.89,187.23,4558.0,186.95,187.27,186.89,187.23,4558.0
2024-12-17 11:40:00,187.22,187.32,186.98,187.32,14033.0,187.22,187.32,186.98,187.32,14033.0
2024-12-17 11:45:00,187.28,187.28,187.11,187.25,2208.0,187.28,187.28,187.11,187.25,2208.0
2024-12-17 11:50:00,187.25,187.26,186.93,186.93,2104.0,187.25,187.26,186.93,186.93,2104.0
2024-12-17 11:55:00,186.9,186.91,186.7,186.7,3005.0,186.9,186.91,186.7,186.7,3005.0
2024-12-17 12:00:00,186.78,186.79,186.6,186.6,3584.0,186.78,186.79,186.6,186.6,3584.0
2024-12-17 12:05:00,186.7,186.7,186.69,186.69,200.0,186.7,186.7,186.69,186.69,200.0
2024-12-17 12:10:00,186.75,186.75,186.53,186.53,2732.0,186.75,186.75,186.53,186.53,2732.0
2024-12-17 12:15:00,186.62,186.8,186.62,186.75,1311.0,186.62,186.8,186.62,186.75,1311.0
2024-12-17 12:20:00,186.75,186.95,186.64,186.64,2458.0,186.75,186.95,186.64,186.64,2458.0
2024-12-17 12:25:00,186.74,186.85,186.73,186.83,920.0,186.74,186.85,186.73,186.83,920.0
2024-12-17 12:30:00,186.81,187.01,186.71,187.01,2456.0,186.81,187.01,186.71,187.01,2456.0
2024-12-17 12:35:00,186.94,187.16,186.88,187.16,2691.0,186.94,187.16,186.88,187.16,2691.0
2024-12-17 12:40:00,187.2,187.2,186.95,186.99,6051.0,187.2,187.2,186.95,186.99,6051.0
2024-12-17 12:45:00,186.96,186.96,186.71,186.74,1597.0,186.96,186.96,186.71,186.74,1597.0
2024-12-17 12:50:00,186.74,186.87,186.7,186.7,3969.0,186.74,186.87,186.7,186.7,3969.0
2024-12-17 12:55:00,186.81,186.95,186.78,186.88,1325.0,186.81,186.95,186.78,186.88,1325.0
2024-12-17 13:00:00,186.86,186.9,186.83,186.83,722.0,186.86,186.9,186.83,186.83,722.0
2024-12-17 13:05:00,186.78,186.9,186.74,186.81,2685.0,186.78,186.9,186.74,186.81,2685.0
2024-12-17 13:10:00,186.81,187.0,186.72,187.0,3206.0,186.81,187.0,186.72,187.0,3206.0
2024-12-17 13:15:00,186.93,187.0,186.76,186.77,2582.0,186.93,187.0,186.76,186.77,2582.0
2024-12-17 13:20:00,186.73,186.9,186.6,186.74,2831.0,186.73,186.9,186.6,186.74,2831.0
2024-12-17 13:25:00,186.74,186.79,186.69,186.78,2200.0,186.74,186.79,186.69,186.78,2200.0
2024-12-17 13:30:00,186.8,187.0,186.78,186.88,3302.0,186.8,187.0,186.78,186.88,3302.0
2024-12-17 13:35:00,186.92,186.98,186.84,186.92,1835.0,186.92,186.98,186.84,186.92,1835.0
2024-12-17 13:40:00,186.97,187.27,186.89,187.1,5996.0,186.97,187.27,186.89,187.1,5996.0
2024-12-17 13:45:00,187.05,187.11,186.93,186.98,1765.0,187.05,187.11,186.93,186.98,1765.0
2024-12-17 13:50:00,187.07,187.08,186.83,186.89,1680.0,187.07,187.08,186.83,186.89,1680.0
2024-12-17 13:55:00,186.86,187.07,186.84,187.07,1677.0,186.86,187.07,186.84,187.07,1677.0
2024-12-17 14:00:00,186.97,187.01,186.86,186.87,2428.0,186.97,187.01,186.86,186.87,2428.0
2024-12-17 14:05:00,186.8,186.86,186.78,186.84,2680.0,186.8,186.86,186.78,186.84,2680.0
2024-12-17 14:10:00,186.8,186.86,186.77,186.86,1994.0,186.8,186.86,186.77,186.86,1994.0
2024-12-17 14:15:00,186.81,186.93,186.73,186.74,3254.0,186.81,186.93,186.73,186.74,3254.0
2024-12-17 14:20:00,186.73,186.8,186.67,186.67,1213.0,186.73,186.8,186.67,186.67,1213.0
2024-12-17 14:25:00,186.71,186.72,186.58,186.58,958.0,186.71,186.72,186.58,186.58,958.0
2024-12-17 14:30:00,186.6,186.72,186.6,186.65,474.0,186.6,186.72,186.6,186.65,474.0
2024-12-17 14:35:00,186.66,186.66,186.55,186.55,1200.0,186.66,186.66,186.55,186.55,1200.0
2024-12-17 14:40:00,186.54,186.71,186.54,186.63,1410.0,186.54,186.71,186.54,186.63,1410.0
2024-12-17 14:45:00,186.53,186.53,186.44,186.48,900.0,186.53,186.53,186.44,186.48,900.0
2024-12-17 14:50:00,186.43,186.49,186.43,186.43,300.0,186.43,186.49,186.43,186.43,300.0
2024-12-17 14:55:00,186.4,186.55,186.38,186.4,2360.0,186.4,186.55,186.38,186.4,2360.0
2024-12-17 15:00:00,186.4,186.47,186.15,186.15,5017.0,186.4,186.47,186.15,186.15,5017.0
2024-12-17 15:05:00,186.13,186.27,186.13,186.27,3072.0,186.13,186.27,186.13,186.27,3072.0
2024-12-17 15:10:00,186.16,186.45,186.13,186.36,11690.0,186.16,186.45,186.13,186.36,11690.0
2024-12-17 15:15:00,186.37,186.37,186.17,186.17,6984.0,186.37,186.37,186.17,186.17,6984.0
2024-12-17 15:20:00,186.22,186.44,186.22,186.38,4024.0,186.22,186.44,186.22,186.38,4024.0
2024-12-17 15:25:00,186.38,186.45,186.26,186.41,8474.0,186.38,186.45,186.26,186.41,8474.0
2024-12-17 15:30:00,186.41,186.46,186.02,186.21,9040.0,186.41,186.46,186.02,186.21,9040.0
2024-12-17 15:35:00,186.27,186.33,186.24,186.25,2514.0,186.27,186.33,186.24,186.25,2514.0
2024-12-17 15:40:00,186.28,186.3,186.17,186.18,5951.0,186.28,186.3,186.17,186.18,5951.0
2024-12-17 15:45:00,186.21,186.28,186.15,186.28,2802.0,186.21,186.28,186.15,186.28,2802.0
2024-12-17 15:50:00,186.26,186.32,185.96,185.96,13590.0,186.26,186.32,185.96,185.96,13590.0
2024-12-17 15:55:00,185.96,186.05,185.87,185.9,52875.0,185.96,186.05,185.87,185.9,52875.0
2024-12-18 09:30:00,186.52,187.0,186.19,186.69,12180.0,186.52,187.0,186.19,186.69,12180.0
2024-12-18 09:35:00,186.65,186.91,186.04,186.04,3249.0,186.65,186.91,186.04,186.04,3249.0
2024-12-18 09:40:00,186.4,186.42,185.36,185.71,5817.0,186.4,186.42,185.36,185.71,5817.0
2024-12-18 09:45:00,185.37,185.53,185.33,185.53,746.0,185.37,185.53,185.33,185.53,746.0
2024-12-18 09:50:00,185.44,185.5,185.06,185.25,4600.0,185.44,185.5,185.06,185.25,4600.0
2024-12-18 09:55:00,185.23,185.31,184.99,184.99,4963.0,185.23,185.31,184.99,184.99,4963.0
2024-12-18 10:00:00,185.03,185.22,184.89,185.12,3916.0,185.03,185.22,184.89,185.12,3916.0
2024-12-18 10:05:00,185.24,186.06,184.97,185.99,6657.0,185.24,186.06,184.97,185.99,6657.0
2024-12-18 10:10:00,185.99,186.08,185.75,185.89,3064.0,185.99,186.08,185.75,185.89,3064.0
2024-12-18 10:15:00,185.92,186.08,185.89,185.93,4419.0,185.92,186.08,185.89,185.93,4419.0
2024-12-18 10:20:00,185.98,186.5,185.92,186.5,16300.0,185.98,186.5,185.92,186.5,16300.0
2024-12-18 10:25:00,186.5,186.57,186.49,186.57,726.0,186.5,186.57,186.49,186.57,726.0
2024-12-18 10:30:00,186.78,187.08,186.72,186.89,3600.0,186.78,187.08,186.72,186.89,3600.0
2024-12-18 10:35:00,187.03,187.1,186.88,186.99,4274.0,187.03,187.1,186.88,186.99,4274.0
2024-12-18 10:40:00,187.06,187.69,186.95,187.69,19293.0,187.06,187.69,186.95,187.69,19293.0
2024-12-18 10:45:00,187.69,187.69,187.25,187.27,15198.0,187.69,187.69,187.25,187.27,15198.0
2024-12-18 10:50:00,187.27,187.27,187.01,187.02,3600.0,187.27,187.27,187.01,187.02,3600.0
2024-12-18 10:55:00,187.05,187.34,187.04,187.23,1047.0,187.05,187.34,187.04,187.23,1047.0
2024-12-18 11:00:00,187.23,187.23,186.89,186.89,4243.0,187.23,187.23,186.89,186.89,4243.0
2024-12-18 11:05:00,186.93,187.13,186.89,186.89,4873.0,186.93,187.13,186.89,186.89,4873.0
2024-12-18 11:10:00,186.86,186.95,186.7,186.93,7490.0,186.86,186.95,186.7,186.93,7490.0
2024-12-18 11:15:00,186.92,186.97,186.76,186.82,7076.0,186.92,186.97,186.76,186.82,7076.0
2024-12-18 11:20:00,186.75,187.07,186.74,186.88,4795.0,186.75,187.07,186.74,186.88,4795.0
2024-12-18 11:25:00,186.97,187.3,186.91,187.29,3857.0,186.97,187.3,186.91,187.29,3857.0
2024-12-18 11:30:00,187.3,187.51,187.2,187.51,5949.0,187.3,187.51,187.2,187.51,5949.0
2024-12-18 11:35:00,187.5,187.7,187.3,187.55,4452.0,187.5,187.7,187.3,187.55,4452.0
2024-12-18 11:40:00,187.6,187.71,187.53,187.65,2794.0,187.6,187.71,187.53,187.65,2794.0
2024-12-18 11:45:00,187.73,188.07,187.7,187.96,19982.0,187.73,188.07,187.7,187.96,19982.0
2024-12-18 11:50:00,188.06,188.31,188.06,188.3,5550.0,188.06,188.31,188.06,188.3,5550.0
2024-12-18 11:55:00,188.34,188.4,188.25,188.38,8719.0,188.34,188.4,188.25,188.38,8719.0
2024-12-18 12:00:00,188.28,188.35,188.01,188.06,21286.0,188.28,188.35,188.01,188.06,21286.0
2024-12-18 12:05:00,188.08,188.08,187.67,187.88,8534.0,188.08,188.08,187.67,187.88,8534.0
2024-12-18 12:10:00,187.88,187.92,187.74,187.77,7255.0,187.88,187.92,187.74,187.77,7255.0
2024-12-18 12:15:00,187.75,187.82,187.66,187.72,11798.0,187.75,187.82,187.66,187.72,11798.0
2024-12-18 12:20:00,187.72,188.15,187.71,188.15,2814.0,187.72,188.15,187.71,188.15,2814.0
2024-12-18 12:25:00,188.17,188.22,187.93,187.93,10894.0,188.17,188.22,187.93,187.93,10894.0
2024-12-18 12:30:00,187.93,187.97,187.79,187.88,11644.0,187.93,187.97,187.79,187.88,11644.0
2024-12-18 12:35:00,187.9,188.08,187.89,187.98,6742.0,187.9,188.08,187.89,187.98,6742.0
2024-12-18 12:40:00,188.03,188.1,187.85,188.02,12841.0,188.03,188.1,187.85,188.02,12841.0
2024-12-18 12:45:00,187.94,187.94,187.85,187.94,1980.0,187.94,187.94,187.85,187.94,1980.0
2024-12-18 12:50:00,187.93,188.18,187.86,188.18,16218.0,187.93,188.18,187.86,188.18,16218.0
2024-12-18 12:55:00,188.17,188.17,188.16,188.17,646.0,188.17,188.17,188.16,188.17,646.0
2024-12-18 13:00:00,188.09,188.23,188.04,188.05,5132.0,188.09,188.23,188.04,188.05,5132.0
2024-12-18 13:05:00,188.16,188.25,188.11,188.16,2276.0,188.16,188.25,188.11,188.16,2276.0
2024-12-18 13:10:00,188.25,188.25,187.82,187.86,12552.0,188.25,188.25,187.82,187.86,12552.0
2024-12-18 13:15:00,187.81,187.94,187.8,187.86,2274.0,187.81,187.94,187.8,187.86,2274.0
2024-12-18 13:20:00,187.84,187.86,187.7,187.78,9720.0,187.84,187.86,187.7,187.78,9720.0
2024-12-18 13:25:00,187.78,187.84,187.7,187.77,20395.0,187.78,187.84,187.7,187.77,20395.0
2024-12-18 13:30:00,187.84,187.85,187.82,187.84,2714.0,187.84,187.85,187.82,187.84,2714.0
2024-12-18 13:35:00,187.84,187.99,187.06,187.08,30210.0,187.84,187.99,187.06,187.08,30210.0
2024-12-18 13:40:00,187.16,187.33,187.04,187.04,1547.0,187.16,187.33,187.04,187.04,1547.0
2024-12-18 13:45:00,187.17,187.17,186.94,186.99,827.0,187.17,187.17,186.94,186.99,827.0
2024-12-18 13:50:00,187.03,187.15,186.99,187.13,1764.0,187.03,187.15,186.99,187.13,1764.0
2024-12-18 13:55:00,187.04,187.04,186.89,186.9,3121.0,187.04,187.04,186.89,186.9,3121.0
2024-12-18 14:00:00,186.97,187.22,186.75,186.85,13184.0,186.97,187.22,186.75,186.85,13184.0
2024-12-18 14:05:00,186.71,186.71,185.82,186.05,4201.0,186.71,186.71,185.82,186.05,4201.0
2024-12-18 14:10:00,186.05,186.05,185.79,185.8,2945.0,186.05,186.05,185.79,185.8,2945.0
2024-12-18 14:15:00,185.7,185.74,185.51,185.69,1897.0,185.7,185.74,185.51,185.69,1897.0
2024-12-18 14:20:00,185.74,186.1,185.71,185.94,1101.0,185.74,186.1,185.71,185.94,1101.0
2024-12-18 14:25:00,185.95,185.96,185.31,185.31,2782.0,185.95,185.96,185.31,185.31,2782.0
2024-12-18 14:30:00,185.31,185.47,185.15,185.29,3830.0,185.31,185.47,185.15,185.29,3830.0
2024-12-18 14:35:00,185.32,185.42,185.08,185.13,4434.0,185.32,185.42,185.08,185.13,4434.0
2024-12-18 14:40:00,185.04,185.13,184.88,185.04,4902.0,185.04,185.13,184.88,185.04,4902.0
2024-12-18 14:45:00,184.92,184.92,184.21,184.68,8888.0,184.92,184.92,184.21,184.68,8888.0
2024-12-18 14:50:00,184.65,184.73,184.26,184.26,3278.0,184.65,184.73,184.26,184.26,3278.0
2024-12-18 14:55:00,184.08,184.11,183.76,183.9,5757.0,184.08,184.11,183.76,183.9,5757.0
2024-12-18 15:00:00,183.63,183.85,183.39,183.46,4076.0,183.63,183.85,183.39,183.46,4076.0
2024-12-18 15:05:00,183.32,183.88,183.32,183.67,12270.0,183.32,183.88,183.32,183.67,12270.0
2024-12-18 15:10:00,183.67,183.97,183.58,183.87,4709.0,183.67,183.97,183.58,183.87,4709.0
2024-12-18 15:15:00,183.91,183.99,183.27,183.46,18236.0,183.91,183.99,183.27,183.46,18236.0
2024-12-18 15:20:00,183.49,183.87,183.42,183.61,18336.0,183.49,183.87,183.42,183.61,18336.0
2024-12-18 15:25:00,183.63,183.8,183.4,183.62,27784.0,183.63,183.8,183.4,183.62,27784.0
2024-12-18 15:30:00,183.7,183.91,183.45,183.53,17763.0,183.7,183.91,183.45,183.53,17763.0
2024-12-18 15:35:00,183.46,183.46,182.6,182.72,13951.0,183.46,183.46,182.6,182.72,13951.0
2024-12-18 15:40:00,182.59,182.68,181.64,181.65,22192.0,182.59,182.68,181.64,181.65,22192.0
2024-12-18 15:45:00,181.64,182.52,181.64,182.52,13075.0,181.64,182.52,181.64,182.52,13075.0
2024-12-18 15:50:00,182.33,182.48,181.84,182.45,39050.0,182.33,182.48,181.84,182.45,39050.0
2024-12-18 15:55:00,182.46,182.63,181.78,181.79,100562.0,182.46,182.63,181.78,181.79,100562.0
2024-12-19 09:30:00,183.78,184.49,182.76,184.0,27923.0,183.78,184.49,182.76,184.0,27923.0
2024-12-19 09:35:00,183.88,183.99,183.32,183.32,2146.0,183.88,183.99,183.32,183.32,2146.0
2024-12-19 09:40:00,183.14,183.6,182.6,182.78,10421.0,183.14,183.6,182.6,182.78,10421.0
2024-12-19 09:45:00,182.71,183.11,182.12,182.28,12233.0,182.71,183.11,182.12,182.28,12233.0
2024-12-19 09:50:00,182.25,182.27,181.95,182.15,9995.0,182.25,182.27,181.95,182.15,9995.0
2024-12-19 09:55:00,182.15,182.6,181.87,181.87,11583.0,182.15,182.6,181.87,181.87,11583.0
2024-12-19 10:00:00,181.91,181.91,181.54,181.68,3868.0,181.91,181.91,181.54,181.68,3868.0
2024-12-19 10:05:00,181.67,182.17,181.67,182.17,2522.0,181.67,182.17,181.67,182.17,2522.0
2024-12-19 10:10:00,182.04,182.54,182.04,182.54,5578.0,182.04,182.54,182.04,182.54,5578.0
2024-12-19 10:15:00,182.51,182.85,182.51,182.85,2200.0,182.51,182.85,182.51,182.85,2200.0
2024-12-19 10:20:00,182.81,182.89,181.71,181.86,9350.0,182.81,182.89,181.71,181.86,9350.0
2024-12-19 10:25:00,181.9,182.11,181.49,181.8,2067.0,181.9,182.11,181.49,181.8,2067.0
2024-12-19 10:30:00,181.94,181.95,181.47,181.86,2297.0,181.94,181.95,181.47,181.86,2297.0
2024-12-19 10:35:00,181.74,181.83,181.43,181.83,13282.0,181.74,181.83,181.43,181.83,13282.0
2024-12-19 10:40:00,181.45,182.17,181.32,182.17,4860.0,181.45,182.17,181.32,182.17,4860.0
2024-12-19 10:45:00,182.06,182.06,181.16,181.58,12139.0,182.06,182.06,181.16,181.58,12139.0
2024-12-19 10:50:00,181.52,181.89,181.52,181.74,3586.0,181.52,181.89,181.52,181.74,3586.0
2024-12-19 10:55:00,181.79,181.82,181.58,181.79,3573.0,181.79,181.82,181.58,181.79,3573.0
2024-12-19 11:00:00,181.79,181.86,181.39,181.39,5170.0,181.79,181.86,181.39,181.39,5170.0
2024-12-19 11:05:00,181.38,181.49,181.27,181.35,2294.0,181.38,181.49,181.27,181.35,2294.0
2024-12-19 11:10:00,181.33,181.66,181.32,181.4,3312.0,181.33,181.66,181.32,181.4,3312.0
2024-12-19 11:15:00,181.4,181.62,181.39,181.39,1421.0,181.4,181.62,181.39,181.39,1421.0
2024-12-19 11:20:00,181.48,181.99,181.48,181.96,2539.0,181.48,181.99,181.48,181.96,2539.0
2024-12-19 11:25:00,181.9,182.0,181.84,181.88,11524.0,181.9,182.0,181.84,181.88,11524.0
2024-12-19 11:30:00,181.94,182.13,181.86,181.87,5158.0,181.94,182.13,181.86,181.87,5158.0
2024-12-19 11:35:00,181.94,182.38,181.94,182.38,6219.0,181.94,182.38,181.94,182.38,6219.0
2024-12-19 11:40:00,182.33,182.33,182.2,182.22,2603.0,182.33,182.33,182.2,182.22,2603.0
2024-12-19 11:45:00,182.25,182.25,182.1,182.17,1900.0,182.25,182.25,182.1,182.17,1900.0
2024-12-19 11:50:00,182.06,182.17,181.73,181.73,4594.0,182.06,182.17,181.73,181.73,4594.0
2024-12-19 11:55:00,181.73,181.99,181.73,181.83,1948.0,181.73,181.99,181.73,181.83,1948.0
2024-12-19 12:00:00,181.83,181.96,181.8,181.9,1026.0,181.83,181.96,181.8,181.9,1026.0
2024-12-19 12:05:00,181.94,181.94,181.79,181.94,1683.0,181.94,181.94,181.79,181.94,1683.0
2024-12-19 12:10:00,181.8,181.83,181.59,181.67,2613.0,181.8,181.83,181.59,181.67,2613.0
2024-12-19 12:15:00,181.57,181.78,181.54,181.78,956.0,181.57,181.78,181.54,181.78,956.0
2024-12-19 12:20:00,181.71,181.76,181.46,181.71,4381.0,181.71,181.76,181.46,181.71,4381.0
2024-12-19 12:25:00,181.67,181.67,181.48,181.6,2007.0,181.67,181.67,181.48,181.6,2007.0
2024-12-19 12:30:00,181.58,181.72,181.48,181.72,2076.0,181.58,181.72,181.48,181.72,2076.0
2024-12-19 12:35:00,181.77,181.87,181.71,181.87,1200.0,181.77,181.87,181.71,181.87,1200.0
2024-12-19 12:40:00,181.87,182.03,181.79,181.91,1800.0,181.87,182.03,181.79,181.91,1800.0
2024-12-19 12:45:00,181.89,182.01,181.86,181.87,800.0,181.89,182.01,181.86,181.87,800.0
2024-12-19 12:50:00,181.84,181.88,181.65,181.79,2267.0,181.84,181.88,181.65,181.79,2267.0
2024-12-19 12:55:00,181.85,182.0,181.85,182.0,1504.0,181.85,182.0,181.85,182.0,1504.0
2024-12-19 13:00:00,181.81,181.84,181.42,181.48,2771.0,181.81,181.84,181.42,181.48,2771.0
2024-12-19 13:05:00,181.51,181.68,181.51,181.68,1436.0,181.51,181.68,181.51,181.68,1436.0
2024-12-19 13:10:00,181.69,181.81,181.68,181.81,903.0,181.69,181.81,181.68,181.81,903.0
2024-12-19 13:15:00,181.86,181.95,181.78,181.83,1500.0,181.86,181.95,181.78,181.83,1500.0
2024-12-19 13:20:00,181.78,181.86,181.73,181.86,1221.0,181.78,181.86,181.73,181.86,1221.0
2024-12-19 13:25:00,182.0,182.15,181.93,182.15,2793.0,182.0,182.15,181.93,182.15,2793.0
2024-12-19 13:30:00,182.09,182.09,181.97,181.97,2997.0,182.09,182.09,181.97,181.97,2997.0
2024-12-19 13:35:00,181.96,181.96,181.82,181.82,3392.0,181.96,181.96,181.82,181.82,3392.0
2024-12-19 13:40:00,181.91,182.03,181.84,181.84,1333.0,181.91,182.03,181.84,181.84,1333.0
2024-12-19 13:45:00,181.83,181.87,181.81,181.81,500.0,181.83,181.87,181.81,181.81,500.0
2024-12-19 13:50:00,181.86,181.94,181.8,181.87,1000.0,181.86,181.94,181.8,181.87,1000.0
2024-12-19 13:55:00,181.94,182.15,181.86,182.15,1403.0,181.94,182.15,181.86,182.15,1403.0
2024-12-19 14:00:00,182.16,182.18,181.99,181.99,4711.0,182.16,182.18,181.99,181.99,4711.0
2024-12-19 14:05:00,182.03,182.09,182.03,182.05,617.0,182.03,182.09,182.03,182.05,617.0
2024-12-19 14:10:00,181.98,182.12,181.97,182.05,1321.0,181.98,182.12,181.97,182.05,1321.0
2024-12-19 14:15:00,182.05,182.13,181.96,181.96,3173.0,182.05,182.13,181.96,181.96,3173.0
2024-12-19 14:20:00,181.92,181.99,181.77,181.96,2693.0,181.92,181.99,181.77,181.96,2693.0
2024-12-19 14:25:00,181.93,182.05,181.93,182.0,804.0,181.93,182.05,181.93,182.0,804.0
2024-12-19 14:30:00,181.94,182.0,181.88,181.89,3745.0,181.94,182.0,181.88,181.89,3745.0
2024-12-19 14:35:00,181.92,181.92,181.88,181.92,450.0,181.92,181.92,181.88,181.92,450.0
2024-12-19 14:40:00,181.96,182.07,181.88,182.07,3865.0,181.96,182.07,181.88,182.07,3865.0
2024-12-19 14:45:00,182.02,182.07,181.94,182.02,1152.0,182.02,182.07,181.94,182.02,1152.0
2024-12-19 14:50:00,182.06,182.11,181.91,181.92,2626.0,182.06,182.11,181.91,181.92,2626.0
2024-12-19 14:55:00,181.94,182.02,181.84,181.84,1313.0,181.94,182.02,181.84,181.84,1313.0
2024-12-19 15:00:00,181.86,182.0,181.85,181.95,3383.0,181.86,182.0,181.85,181.95,3383.0
2024-12-19 15:05:00,181.98,181.98,181.77,181.81,1400.0,181.98,181.98,181.77,181.81,1400.0
2024-12-19 15:10:00,181.77,181.93,181.63,181.93,3995.0,181.77,181.93,181.63,181.93,3995.0
2024-12-19 15:15:00,181.96,182.13,181.95,182.08,2776.0,181.96,182.13,181.95,182.08,2776.0
2024-12-19 15:20:00,182.08,182.3,181.98,182.29,10084.0,182.08,182.3,181.98,182.29,10084.0
2024-12-19 15:25:00,182.26,182.34,182.02,182.02,11922.0,182.26,182.34,182.02,182.02,11922.0
2024-12-19 15:30:00,181.98,182.0,181.54,181.58,11145.0,181.98,182.0,181.54,181.58,11145.0
2024-12-19 15:35:00,181.61,181.99,181.28,181.98,12227.0,181.61,181.99,181.28,181.98,12227.0
2024-12-19 15:40:00,181.91,182.25,181.88,181.94,10836.0,181.91,182.25,181.88,181.94,10836.0
2024-12-19 15:45:00,182.0,182.16,181.88,181.95,12164.0,182.0,182.16,181.88,181.95,12164.0
2024-12-19 15:50:00,181.89,181.89,181.28,181.68,31962.0,181.89,181.89,181.28,181.68,31962.0
2024-12-19 15:55:00,181.71,181.71,181.3,181.31,64900.0,181.71,181.71,181.3,181.31,64900.0
2024-12-20 09:30:00,179.75,180.84,179.0,180.63,298587.0,179.75,180.84,179.0,180.63,298587.0
2024-12-20 09:35:00,180.46,181.82,180.46,181.82,2646.0,180.46,181.82,180.46,181.82,2646.0
2024-12-20 09:40:00,181.72,181.72,180.9,180.95,6548.0,181.72,181.72,180.9,180.95,6548.0
2024-12-20 09:45:00,180.91,180.91,180.32,180.56,3309.0,180.91,180.91,180.32,180.56,3309.0
2024-12-20 09:50:00,180.47,180.75,180.26,180.45,3073.0,180.47,180.75,180.26,180.45,3073.0
2024-12-20 09:55:00,180.45,180.79,180.37,180.74,10077.0,180.45,180.79,180.37,180.74,10077.0
2024-12-20 10:00:00,180.9,180.9,180.15,180.15,9140.0,180.9,180.9,180.15,180.15,9140.0
2024-12-20 10:05:00,180.31,180.48,180.26,180.26,2095.0,180.31,180.48,180.26,180.26,2095.0
2024-12-20 10:10:00,180.2,180.98,180.14,180.84,3163.0,180.2,180.98,180.14,180.84,3163.0
2024-12-20 10:15:00,180.84,180.98,180.67,180.95,7398.0,180.84,180.98,180.67,180.95,7398.0
2024-12-20 10:20:00,180.96,181.08,180.86,180.91,3222.0,180.96,181.08,180.86,180.91,3222.0
2024-12-20 10:25:00,181.11,181.8,181.11,181.56,14792.0,181.11,181.8,181.11,181.56,14792.0
2024-12-20 10:30:00,181.81,182.12,181.81,182.05,3324.0,181.81,182.12,181.81,182.05,3324.0
2024-12-20 10:35:00,182.06,182.2,181.9,182.06,8448.0,182.06,182.2,181.9,182.06,8448.0
2024-12-20 10:40:00,182.19,182.26,182.08,182.24,1400.0,182.19,182.26,182.08,182.24,1400.0
2024-12-20 10:45:00,182.24,182.42,182.2,182.4,5702.0,182.24,182.42,182.2,182.4,5702.0
2024-12-20 10:50:00,182.43,182.61,182.4,182.45,4100.0,182.43,182.61,182.4,182.45,4100.0
2024-12-20 10:55:00,182.5,182.6,182.45,182.54,2310.0,182.5,182.6,182.45,182.54,2310.0
2024-12-20 11:00:00,182.49,182.95,182.45,182.95,7744.0,182.49,182.95,182.45,182.95,7744.0
2024-12-20 11:05:00,182.94,182.99,182.65,182.72,9659.0,182.94,182.99,182.65,182.72,9659.0
2024-12-20 11:10:00,182.85,183.19,182.85,183.19,8446.0,182.85,183.19,182.85,183.19,8446.0
2024-12-20 11:15:00,183.18,183.44,182.93,183.44,12617.0,183.18,183.44,182.93,183.44,12617.0
2024-12-20 11:20:00,183.49,183.49,183.32,183.45,6446.0,183.49,183.49,183.32,183.45,6446.0
2024-12-20 11:25:00,183.43,183.54,183.37,183.49,1013.0,183.43,183.54,183.37,183.49,1013.0
2024-12-20 11:30:00,183.51,183.83,183.12,183.66,14365.0,183.51,183.83,183.12,183.66,14365.0
2024-12-20 11:35:00,183.83,184.2,183.79,184.2,6999.0,183.83,184.2,183.79,184.2,6999.0
2024-12-20 11:40:00,184.13,184.13,183.78,184.06,6805.0,184.13,184.13,183.78,184.06,6805.0
2024-12-20 11:45:00,184.11,184.11,183.79,183.91,8181.0,184.11,184.11,183.79,183.91,8181.0
2024-12-20 11:50:00,183.91,184.03,183.69,183.78,14089.0,183.91,184.03,183.69,183.78,14089.0
2024-12-20 11:55:00,183.87,184.03,183.86,184.03,400.0,183.87,184.03,183.86,184.03,400.0
2024-12-20 12:00:00,183.86,184.03,183.79,183.99,1400.0,183.86,184.03,183.79,183.99,1400.0
2024-12-20 12:05:00,184.03,184.11,183.78,183.78,3600.0,184.03,184.11,183.78,183.78,3600.0
2024-12-20 12:10:00,183.77,183.77,183.58,183.73,2400.0,183.77,183.77,183.58,183.73,2400.0
2024-12-20 12:15:00,183.72,183.86,183.71,183.86,1900.0,183.72,183.86,183.71,183.86,1900.0
2024-12-20 12:20:00,183.72,183.72,183.57,183.59,1441.0,183.72,183.72,183.57,183.59,1441.0
2024-12-20 12:25:00,183.75,183.87,183.75,183.87,1060.0,183.75,183.87,183.75,183.87,1060.0
2024-12-20 12:30:00,183.88,183.88,183.32,183.41,1014.0,183.88,183.88,183.32,183.41,1014.0
2024-12-20 12:35:00,183.41,183.58,183.38,183.43,2771.0,183.41,183.58,183.38,183.43,2771.0
2024-12-20 12:40:00,183.58,183.58,183.43,183.57,1788.0,183.58,183.58,183.43,183.57,1788.0
2024-12-20 12:45:00,183.65,183.7,183.56,183.56,959.0,183.65,183.7,183.56,183.56,959.0
2024-12-20 12:50:00,183.86,183.88,183.69,183.8,1400.0,183.86,183.88,183.69,183.8,1400.0
2024-12-20 12:55:00,183.83,184.04,183.35,183.85,13748.0,183.83,184.04,183.35,183.85,13748.0
2024-12-20 13:00:00,183.86,183.86,183.08,183.08,14995.0,183.86,183.86,183.08,183.08,14995.0
2024-12-20 13:05:00,183.12,183.2,182.7,183.2,17417.0,183.12,183.2,182.7,183.2,17417.0
2024-12-20 13:10:00,183.08,183.2,182.91,183.04,5944.0,183.08,183.2,182.91,183.04,5944.0
2024-12-20 13:15:00,183.02,183.08,182.7,182.96,6359.0,183.02,183.08,182.7,182.96,6359.0
2024-12-20 13:20:00,183.04,183.04,182.69,182.96,1616.0,183.04,183.04,182.69,182.96,1616.0
2024-12-20 13:25:00,183.01,183.1,182.81,182.81,4610.0,183.01,183.1,182.81,182.81,4610.0
2024-12-20 13:30:00,182.83,182.88,182.73,182.73,2217.0,182.83,182.88,182.73,182.73,2217.0
2024-12-20 13:35:00,182.88,182.96,182.66,182.66,1605.0,182.88,182.96,182.66,182.66,1605.0
2024-12-20 13:40:00,182.65,182.7,182.65,182.69,2031.0,182.65,182.7,182.65,182.69,2031.0
2024-12-20 13:45:00,182.68,182.73,182.52,182.52,1452.0,182.68,182.73,182.52,182.52,1452.0
2024-12-20 13:50:00,182.52,182.73,182.48,182.73,3412.0,182.52,182.73,182.48,182.73,3412.0
2024-12-20 13:55:00,182.76,182.77,182.55,182.64,3989.0,182.76,182.77,182.55,182.64,3989.0
2024-12-20 14:00:00,182.64,182.66,182.54,182.66,624.0,182.64,182.66,182.54,182.66,624.0
2024-12-20 14:05:00,182.67,182.78,182.67,182.7,1221.0,182.67,182.78,182.67,182.7,1221.0
2024-12-20 14:10:00,182.73,182.73,182.06,182.09,18379.0,182.73,182.73,182.06,182.09,18379.0
2024-12-20 14:15:00,182.17,182.29,182.06,182.23,4650.0,182.17,182.29,182.06,182.23,4650.0
2024-12-20 14:20:00,182.4,182.5,182.36,182.5,1816.0,182.4,182.5,182.36,182.5,1816.0
2024-12-20 14:25:00,182.5,182.55,182.36,182.5,2907.0,182.5,182.55,182.36,182.5,2907.0
2024-12-20 14:30:00,182.5,182.67,182.46,182.53,2920.0,182.5,182.67,182.46,182.53,2920.0
2024-12-20 14:35:00,182.53,182.67,182.45,182.63,7634.0,182.53,182.67,182.45,182.63,7634.0
2024-12-20 14:40:00,182.55,182.55,182.25,182.3,3579.0,182.55,182.55,182.25,182.3,3579.0
2024-12-20 14:45:00,182.3,182.39,182.21,182.21,1501.0,182.3,182.39,182.21,182.21,1501.0
2024-12-20 14:50:00,182.17,182.21,182.11,182.12,1977.0,182.17,182.21,182.11,182.12,1977.0
2024-12-20 14:55:00,182.12,182.32,182.09,182.3,3044.0,182.12,182.32,182.09,182.3,3044.0
2024-12-20 15:00:00,182.32,182.55,182.05,182.39,16321.0,182.32,182.55,182.05,182.39,16321.0
2024-12-20 15:05:00,182.4,182.4,182.2,182.2,3153.0,182.4,182.4,182.2,182.2,3153.0
2024-12-20 15:10:00,182.12,182.41,182.1,182.22,6401.0,182.12,182.41,182.1,182.22,6401.0
2024-12-20 15:15:00,182.22,182.29,182.0,182.18,4490.0,182.22,182.29,182.0,182.18,4490.0
2024-12-20 15:20:00,182.14,182.14,181.88,181.88,6120.0,182.14,182.14,181.88,181.88,6120.0
2024-12-20 15:25:00,181.9,181.96,181.75,181.8,7713.0,181.9,181.96,181.75,181.8,7713.0
2024-12-20 15:30:00,181.81,181.81,181.25,181.4,7713.0,181.81,181.81,181.25,181.4,7713.0
2024-12-20 15:35:00,181.38,181.67,181.37,181.54,8213.0,181.38,181.67,181.37,181.54,8213.0
2024-12-20 15:40:00,181.61,181.68,181.29,181.4,19428.0,181.61,181.68,181.29,181.4,19428.0
2024-12-20 15:45:00,181.4,181.68,181.27,181.59,30936.0,181.4,181.68,181.27,181.59,30936.0
2024-12-20 15:50:00,181.55,181.73,181.3,181.62,38955.0,181.55,181.73,181.3,181.62,38955.0
2024-12-20 15:55:00,181.64,182.4,181.64,181.96,198653.0,181.64,182.4,181.64,181.96,198653.0
2024-12-23 09:30:00,181.09,182.57,181.08,182.06,14158.0,181.09,182.57,181.08,182.06,14158.0
2024-12-23 09:35:00,181.85,181.97,181.55,181.55,5860.0,181.85,181.97,181.55,181.55,5860.0
2024-12-23 09:40:00,181.65,182.22,181.41,181.46,33846.0,181.65,182.22,181.41,181.46,33846.0
2024-12-23 09:45:00,181.51,181.94,181.3,181.56,7487.0,181.51,181.94,181.3,181.56,7487.0
2024-12-23 09:50:00,181.69,182.14,181.54,182.14,4773.0,181.69,182.14,181.54,182.14,4773.0
2024-12-23 09:55:00,182.14,182.27,181.82,181.82,4009.0,182.14,182.27,181.82,181.82,4009.0
2024-12-23 10:00:00,181.74,181.81,181.51,181.66,4500.0,181.74,181.81,181.51,181.66,4500.0
2024-12-23 10:05:00,181.66,181.72,181.47,181.55,7314.0,181.66,181.72,181.47,181.55,7314.0
2024-12-23 10:10:00,181.44,181.55,181.2,181.41,2542.0,181.44,181.55,181.2,181.41,2542.0
2024-12-23 10:15:00,181.34,181.58,181.32,181.55,2883.0,181.34,181.58,181.32,181.55,2883.0
2024-12-23 10:20:00,181.6,181.78,181.49,181.57,2783.0,181.6,181.78,181.49,181.57,2783.0
2024-12-23 10:25:00,181.57,181.89,181.57,181.89,1879.0,181.57,181.89,181.57,181.89,1879.0
2024-12-23 10:30:00,181.9,182.01,181.79,182.01,11040.0,181.9,182.01,181.79,182.01,11040.0
2024-12-23 10:35:00,181.91,182.23,181.91,182.23,10246.0,181.91,182.23,181.91,182.23,10246.0
2024-12-23 10:40:00,182.24,182.24,181.88,181.96,8236.0,182.24,182.24,181.88,181.96,8236.0
2024-12-23 10:45:00,181.88,182.2,181.88,182.1,7716.0,181.88,182.2,181.88,182.1,7716.0
2024-12-23 10:50:00,182.1,182.19,182.01,182.1,2117.0,182.1,182.19,182.01,182.1,2117.0
2024-12-23 10:55:00,182.19,182.34,181.96,182.1,7318.0,182.19,182.34,181.96,182.1,7318.0
2024-12-23 11:00:00,182.12,182.26,182.08,182.26,743.0,182.12,182.26,182.08,182.26,743.0
2024-12-23 11:05:00,182.19,182.19,182.01,182.17,1602.0,182.19,182.19,182.01,182.17,1602.0
2024-12-23 11:10:00,182.16,182.16,181.74,181.86,5890.0,182.16,182.16,181.74,181.86,5890.0
2024-12-23 11:15:00,181.93,182.0,181.8,181.99,3435.0,181.93,182.0,181.8,181.99,3435.0
2024-12-23 11:20:00,181.98,182.05,181.93,181.97,975.0,181.98,182.05,181.93,181.97,975.0
2024-12-23 11:25:00,181.97,181.97,181.77,181.85,2401.0,181.97,181.97,181.77,181.85,2401.0
2024-12-23 11:30:00,181.92,181.92,181.5,181.62,5779.0,181.92,181.92,181.5,181.62,5779.0
2024-12-23 11:35:00,181.72,181.87,181.56,181.56,4523.0,181.72,181.87,181.56,181.56,4523.0
2024-12-23 11:40:00,181.55,182.0,181.55,182.0,2100.0,181.55,182.0,181.55,182.0,2100.0
2024-12-23 11:45:00,182.0,182.06,181.79,182.06,9645.0,182.0,182.06,181.79,182.06,9645.0
2024-12-23 11:50:00,182.02,182.03,181.79,181.82,3407.0,182.02,182.03,181.79,181.82,3407.0
2024-12-23 11:55:00,181.74,181.81,181.62,181.62,5845.0,181.74,181.81,181.62,181.62,5845.0
2024-12-23 12:00:00,181.69,181.83,181.67,181.73,1731.0,181.69,181.83,181.67,181.73,1731.0
2024-12-23 12:05:00,181.63,181.68,181.38,181.48,2463.0,181.63,181.68,181.38,181.48,2463.0
2024-12-23 12:10:00,181.53,181.56,181.43,181.43,2903.0,181.53,181.56,181.43,181.43,2903.0
2024-12-23 12:15:00,181.38,181.52,181.35,181.47,1600.0,181.38,181.52,181.35,181.47,1600.0
2024-12-23 12:20:00,181.49,181.7,181.49,181.62,1665.0,181.49,181.7,181.49,181.62,1665.0
2024-12-23 12:25:00,181.65,181.94,181.52,181.91,1983.0,181.65,181.94,181.52,181.91,1983.0
2024-12-23 12:30:00,181.99,182.04,181.9,181.97,710.0,181.99,182.04,181.9,181.97,710.0
2024-12-23 12:35:00,181.97,182.05,181.82,181.89,8940.0,181.97,182.05,181.82,181.89,8940.0
2024-12-23 12:40:00,181.9,182.0,181.9,182.0,3118.0,181.9,182.0,181.9,182.0,3118.0
2024-12-23 12:45:00,182.0,182.11,181.92,182.03,10831.0,182.0,182.11,181.92,182.03,10831.0
2024-12-23 12:50:00,182.04,182.1,181.96,182.01,3166.0,182.04,182.1,181.96,182.01,3166.0
2024-12-23 12:55:00,182.1,182.2,181.92,181.92,5517.0,182.1,182.2,181.92,181.92,5517.0
2024-12-23 13:00:00,181.88,181.92,181.76,181.84,2519.0,181.88,181.92,181.76,181.84,2519.0
2024-12-23 13:05:00,181.8,181.92,181.7,181.91,3716.0,181.8,181.92,181.7,181.91,3716.0
2024-12-23 13:10:00,181.95,182.0,181.76,181.82,3084.0,181.95,182.0,181.76,181.82,3084.0
2024-12-23 13:15:00,181.82,181.82,181.47,181.53,6806.0,181.82,181.82,181.47,181.53,6806.0
2024-12-23 13:20:00,181.53,181.59,181.3,181.55,4106.0,181.53,181.59,181.3,181.55,4106.0
2024-12-23 13:25:00,181.61,181.81,181.61,181.81,1600.0,181.61,181.81,181.61,181.81,1600.0
2024-12-23 13:30:00,181.79,181.97,181.73,181.97,2417.0,181.79,181.97,181.73,181.97,2417.0
2024-12-23 13:35:00,181.98,182.04,181.94,182.04,522.0,181.98,182.04,181.94,182.04,522.0
2024-12-23 13:40:00,181.89,182.09,181.85,181.87,4641.0,181.89,182.09,181.85,181.87,4641.0
2024-12-23 13:45:00,182.0,182.0,181.72,181.72,5060.0,182.0,182.0,181.72,181.72,5060.0
2024-12-23 13:50:00,181.83,182.0,181.82,182.0,1750.0,181.83,182.0,181.82,182.0,1750.0
2024-12-23 13:55:00,182.0,182.26,181.99,182.26,1910.0,182.0,182.26,181.99,182.26,1910.0
2024-12-23 14:00:00,182.22,182.31,182.0,182.24,13002.0,182.22,182.31,182.0,182.24,13002.0
2024-12-23 14:05:00,182.24,182.33,182.18,182.18,2135.0,182.24,182.33,182.18,182.18,2135.0
2024-12-23 14:10:00,182.18,182.24,182.18,182.24,200.0,182.18,182.24,182.18,182.24,200.0
2024-12-23 14:15:00,182.31,182.31,181.95,181.99,9158.0,182.31,182.31,181.95,181.99,9158.0
2024-12-23 14:20:00,181.92,182.29,181.92,182.24,3010.0,181.92,182.29,181.92,182.24,3010.0
2024-12-23 14:25:00,182.28,182.3,182.11,182.11,825.0,182.28,182.3,182.11,182.11,825.0
2024-12-23 14:30:00,182.16,182.22,182.06,182.13,1779.0,182.16,182.22,182.06,182.13,1779.0
2024-12-23 14:35:00,182.1,182.1,182.02,182.05,820.0,182.1,182.1,182.02,182.05,820.0
2024-12-23 14:40:00,182.06,182.22,182.04,182.22,1639.0,182.06,182.22,182.04,182.22,1639.0
2024-12-23 14:45:00,182.28,182.34,182.13,182.13,6802.0,182.28,182.34,182.13,182.13,6802.0
2024-12-23 14:50:00,182.05,182.09,181.86,182.0,1567.0,182.05,182.09,181.86,182.0,1567.0
2024-12-23 14:55:00,181.92,181.93,181.8,181.93,2768.0,181.92,181.93,181.8,181.93,2768.0
2024-12-23 15:00:00,181.92,182.13,181.91,182.0,15791.0,181.92,182.13,181.91,182.0,15791.0
2024-12-23 15:05:00,182.0,182.07,181.95,182.03,2729.0,182.0,182.07,181.95,182.03,2729.0
2024-12-23 15:10:00,182.02,182.21,182.02,182.21,657.0,182.02,182.21,182.02,182.21,657.0
2024-12-23 15:15:00,182.14,182.14,182.0,182.03,2338.0,182.14,182.14,182.0,182.03,2338.0
2024-12-23 15:20:00,182.01,182.08,181.98,182.06,2387.0,182.01,182.08,181.98,182.06,2387.0
2024-12-23 15:25:00,182.03,182.39,182.03,182.27,4038.0,182.03,182.39,182.03,182.27,4038.0
2024-12-23 15:30:00,182.39,182.62,182.39,182.54,1737.0,182.39,182.62,182.39,182.54,1737.0
2024-12-23 15:35:00,182.53,182.9,182.53,182.8,2944.0,182.53,182.9,182.53,182.8,2944.0
2024-12-23 15:40:00,182.8,182.86,182.65,182.78,4435.0,182.8,182.86,182.65,182.78,4435.0
2024-12-23 15:45:00,182.74,182.81,182.48,182.52,5609.0,182.74,182.81,182.48,182.52,5609.0
2024-12-23 15:50:00,182.58,182.84,182.54,182.81,20607.0,182.58,182.84,182.54,182.81,20607.0
2024-12-23 15:55:00,183.02,183.37,182.82,183.22,91204.0,183.02,183.37,182.82,183.22,91204.0
2024-12-24 09:30:00,184.0,184.62,183.63,183.88,11020.0,184.0,184.62,183.63,183.88,11020.0
2024-12-24 09:35:00,183.87,184.52,183.79,184.45,12506.0,183.87,184.52,183.79,184.45,12506.0
2024-12-24 09:40:00,184.45,184.82,184.28,184.28,11877.0,184.45,184.82,184.28,184.28,11877.0
2024-12-24 09:45:00,184.4,184.4,183.91,183.91,700.0,184.4,184.4,183.91,183.91,700.0
2024-12-24 09:50:00,184.06,184.12,183.84,183.86,4915.0,184.06,184.12,183.84,183.86,4915.0
2024-12-24 09:55:00,183.77,184.23,183.76,184.23,1049.0,183.77,184.23,183.76,184.23,1049.0
2024-12-24 10:00:00,184.06,184.45,183.96,184.08,5699.0,184.06,184.45,183.96,184.08,5699.0
2024-12-24 10:05:00,184.18,184.38,184.15,184.15,2465.0,184.18,184.38,184.15,184.15,2465.0
2024-12-24 10:10:00,184.2,184.54,184.2,184.37,2162.0,184.2,184.54,184.2,184.37,2162.0
2024-12-24 10:15:00,184.43,184.71,184.38,184.59,2306.0,184.43,184.71,184.38,184.59,2306.0
2024-12-24 10:20:00,184.62,184.62,184.46,184.46,1486.0,184.62,184.62,184.46,184.46,1486.0
2024-12-24 10:25:00,184.56,184.7,184.47,184.7,1547.0,184.56,184.7,184.47,184.7,1547.0
2024-12-24 10:30:00,184.61,184.96,184.61,184.95,3224.0,184.61,184.96,184.61,184.95,3224.0
2024-12-24 10:35:00,184.98,185.06,184.89,184.93,3853.0,184.98,185.06,184.89,184.93,3853.0
2024-12-24 10:40:00,184.98,185.05,184.91,185.04,3226.0,184.98,185.05,184.91,185.04,3226.0
2024-12-24 10:45:00,185.04,185.17,184.89,185.15,2650.0,185.04,185.17,184.89,185.15,2650.0
2024-12-24 10:50:00,185.09,185.1,184.85,184.85,2228.0,185.09,185.1,184.85,184.85,2228.0
2024-12-24 10:55:00,184.86,185.01,184.86,185.0,1870.0,184.86,185.01,184.86,185.0,1870.0
2024-12-24 11:00:00,185.01,185.13,185.01,185.12,2227.0,185.01,185.13,185.01,185.12,2227.0
2024-12-24 11:05:00,185.13,185.37,185.07,185.37,5639.0,185.13,185.37,185.07,185.37,5639.0
2024-12-24 11:10:00,185.28,185.36,185.07,185.29,2201.0,185.28,185.36,185.07,185.29,2201.0
2024-12-24 11:15:00,185.31,185.56,185.31,185.56,2043.0,185.31,185.56,185.31,185.56,2043.0
2024-12-24 11:20:00,185.57,185.72,185.55,185.7,8600.0,185.57,185.72,185.55,185.7,8600.0
2024-12-24 11:25:00,185.65,185.68,185.58,185.67,2525.0,185.65,185.68,185.58,185.67,2525.0
2024-12-24 11:30:00,185.73,185.82,185.62,185.7,3170.0,185.73,185.82,185.62,185.7,3170.0
2024-12-24 11:35:00,185.73,185.8,185.33,185.54,5892.0,185.73,185.8,185.33,185.54,5892.0
2024-12-24 11:40:00,185.55,185.67,185.47,185.67,1897.0,185.55,185.67,185.47,185.67,1897.0
2024-12-24 11:45:00,185.56,185.61,185.53,185.61,960.0,185.56,185.61,185.53,185.61,960.0
2024-12-24 11:50:00,185.53,185.62,185.2,185.21,5519.0,185.53,185.62,185.2,185.21,5519.0
2024-12-24 11:55:00,185.39,185.64,185.33,185.37,2852.0,185.39,185.64,185.33,185.37,2852.0
2024-12-24 12:00:00,185.42,185.49,185.42,185.46,1069.0,185.42,185.49,185.42,185.46,1069.0
2024-12-24 12:05:00,185.45,185.46,185.35,185.42,1464.0,185.45,185.46,185.35,185.42,1464.0
2024-12-24 12:10:00,185.49,185.56,185.25,185.36,2526.0,185.49,185.56,185.25,185.36,2526.0
2024-12-24 12:15:00,185.3,185.31,185.2,185.24,1628.0,185.3,185.31,185.2,185.24,1628.0
2024-12-24 12:20:00,185.2,185.25,185.17,185.18,2059.0,185.2,185.25,185.17,185.18,2059.0
2024-12-24 12:25:00,185.1,185.34,185.1,185.16,4674.0,185.1,185.34,185.1,185.16,4674.0
2024-12-24 12:30:00,185.14,185.25,185.1,185.14,3232.0,185.14,185.25,185.1,185.14,3232.0
2024-12-24 12:35:00,185.07,185.33,185.07,185.33,2612.0,185.07,185.33,185.07,185.33,2612.0
2024-12-24 12:40:00,185.28,185.43,185.04,185.04,10755.0,185.28,185.43,185.04,185.04,10755.0
2024-12-24 12:45:00,185.13,185.15,185.01,185.15,2170.0,185.13,185.15,185.01,185.15,2170.0
2024-12-24 12:50:00,185.14,185.24,185.02,185.22,5892.0,185.14,185.24,185.02,185.22,5892.0
2024-12-24 12:55:00,185.14,185.46,184.9,185.4,17540.0,185.14,185.46,184.9,185.4,17540.0
2024-12-26 09:30:00,184.75,185.48,184.75,185.45,8833.0,184.75,185.48,184.75,185.45,8833.0
2024-12-26 09:35:00,185.13,185.2,185.02,185.04,800.0,185.13,185.2,185.02,185.04,800.0
2024-12-26 09:40:00,185.46,185.46,185.15,185.15,1210.0,185.46,185.46,185.15,185.15,1210.0
2024-12-26 09:45:00,185.35,185.53,185.18,185.18,1949.0,185.35,185.53,185.18,185.18,1949.0
2024-12-26 09:50:00,185.13,185.19,184.71,184.88,1900.0,185.13,185.19,184.71,184.88,1900.0
2024-12-26 09:55:00,184.88,185.15,184.87,185.15,1710.0,184.88,185.15,184.87,185.15,1710.0
2024-12-26 10:00:00,185.09,185.24,184.89,185.16,4977.0,185.09,185.24,184.89,185.16,4977.0
2024-12-26 10:05:00,185.08,185.45,185.08,185.45,694.0,185.08,185.45,185.08,185.45,694.0
2024-12-26 10:10:00,185.48,185.6,185.3,185.42,1511.0,185.48,185.6,185.3,185.42,1511.0
2024-12-26 10:15:00,185.36,185.44,185.32,185.4,808.0,185.36,185.44,185.32,185.4,808.0
2024-12-26 10:20:00,185.53,185.82,185.5,185.76,1000.0,185.53,185.82,185.5,185.76,1000.0
2024-12-26 10:25:00,185.72,185.74,185.71,185.71,300.0,185.72,185.74,185.71,185.71,300.0
2024-12-26 10:30:00,185.75,185.95,185.74,185.87,1350.0,185.75,185.95,185.74,185.87,1350.0
2024-12-26 10:35:00,185.92,185.96,185.92,185.96,600.0,185.92,185.96,185.92,185.96,600.0
2024-12-26 10:40:00,186.05,186.05,185.76,185.76,1732.0,186.05,186.05,185.76,185.76,1732.0
2024-12-26 10:45:00,185.8,185.97,185.79,185.92,804.0,185.8,185.97,185.79,185.92,804.0
2024-12-26 10:50:00,185.88,185.88,185.82,185.87,3291.0,185.88,185.88,185.82,185.87,3291.0
2024-12-26 10:55:00,185.87,186.0,185.74,186.0,1524.0,185.87,186.0,185.74,186.0,1524.0
2024-12-26 11:00:00,186.07,186.15,186.07,186.15,500.0,186.07,186.15,186.07,186.15,500.0
2024-12-26 11:05:00,186.14,186.15,185.93,185.95,2399.0,186.14,186.15,185.93,185.95,2399.0
2024-12-26 11:10:00,186.08,186.08,185.9,185.92,2781.0,186.08,186.08,185.9,185.92,2781.0
2024-12-26 11:15:00,185.94,186.19,185.88,186.15,7088.0,185.94,186.19,185.88,186.15,7088.0
2024-12-26 11:20:00,186.12,186.12,185.94,186.06,2000.0,186.12,186.12,185.94,186.06,2000.0
2024-12-26 11:25:00,185.9,186.0,185.9,186.0,745.0,185.9,186.0,185.9,186.0,745.0
2024-12-26 11:30:00,186.08,186.23,186.08,186.2,700.0,186.08,186.23,186.08,186.2,700.0
2024-12-26 11:35:00,186.27,186.34,186.23,186.3,1500.0,186.27,186.34,186.23,186.3,1500.0
2024-12-26 11:40:00,186.4,186.44,186.4,186.44,300.0,186.4,186.44,186.4,186.44,300.0
2024-12-26 11:45:00,186.38,186.44,186.37,186.39,514.0,186.38,186.44,186.37,186.39,514.0
2024-12-26 11:50:00,186.4,186.59,186.4,186.48,1301.0,186.4,186.59,186.4,186.48,1301.0
2024-12-26 11:55:00,186.57,186.67,186.43,186.61,3976.0,186.57,186.67,186.43,186.61,3976.0
2024-12-26 12:00:00,186.55,186.55,186.37,186.46,1530.0,186.55,186.55,186.37,186.46,1530.0
2024-12-26 12:05:00,186.36,186.4,186.31,186.4,1000.0,186.36,186.4,186.31,186.4,1000.0
2024-12-26 12:10:00,186.4,186.4,186.27,186.27,719.0,186.4,186.4,186.27,186.27,719.0
2024-12-26 12:15:00,186.36,186.38,186.31,186.31,732.0,186.36,186.38,186.31,186.31,732.0
2024-12-26 12:20:00,186.35,186.35,186.28,186.31,1145.0,186.35,186.35,186.28,186.31,1145.0
2024-12-26 12:25:00,186.25,186.29,186.09,186.12,1952.0,186.25,186.29,186.09,186.12,1952.0
2024-12-26 12:30:00,186.23,186.26,186.11,186.26,2083.0,186.23,186.26,186.11,186.26,2083.0
2024-12-26 12:35:00,186.3,186.38,186.3,186.3,852.0,186.3,186.38,186.3,186.3,852.0
2024-12-26 12:40:00,186.22,186.22,186.17,186.18,1100.0,186.22,186.22,186.17,186.18,1100.0
2024-12-26 12:45:00,186.28,186.35,186.13,186.14,2359.0,186.28,186.35,186.13,186.14,2359.0
2024-12-26 12:50:00,186.17,186.17,186.16,186.17,468.0,186.17,186.17,186.16,186.17,468.0
2024-12-26 12:55:00,186.23,186.33,186.06,186.14,2172.0,186.23,186.33,186.06,186.14,2172.0
2024-12-26 13:00:00,186.16,186.26,186.06,186.26,1641.0,186.16,186.26,186.06,186.26,1641.0
2024-12-26 13:05:00,186.22,186.27,186.15,186.27,905.0,186.22,186.27,186.15,186.27,905.0
2024-12-26 13:10:00,186.32,186.32,186.12,186.12,1217.0,186.32,186.32,186.12,186.12,1217.0
2024-12-26 13:15:00,186.13,186.14,186.07,186.07,985.0,186.13,186.14,186.07,186.07,985.0
2024-12-26 13:20:00,186.18,186.18,186.18,186.18,300.0,186.18,186.18,186.18,186.18,300.0
2024-12-26 13:25:00,186.21,186.49,186.21,186.49,1250.0,186.21,186.49,186.21,186.49,1250.0
2024-12-26 13:30:00,186.43,186.46,186.23,186.23,2797.0,186.43,186.46,186.23,186.23,2797.0
2024-12-26 13:35:00,186.29,186.39,186.24,186.24,2437.0,186.29,186.39,186.24,186.24,2437.0
2024-12-26 13:40:00,186.3,186.3,186.11,186.18,2124.0,186.3,186.3,186.11,186.18,2124.0
2024-12-26 13:45:00,186.05,186.56,186.05,186.56,2286.0,186.05,186.56,186.05,186.56,2286.0
2024-12-26 13:50:00,186.56,186.56,186.45,186.45,875.0,186.56,186.56,186.45,186.45,875.0
2024-12-26 13:55:00,186.54,186.58,186.45,186.57,1097.0,186.54,186.58,186.45,186.57,1097.0
2024-12-26 14:00:00,186.48,186.76,186.46,186.76,3161.0,186.48,186.76,186.46,186.76,3161.0
2024-12-26 14:05:00,186.65,186.73,186.53,186.6,2044.0,186.65,186.73,186.53,186.6,2044.0
2024-12-26 14:10:00,186.65,186.69,186.58,186.61,1507.0,186.65,186.69,186.58,186.61,1507.0
2024-12-26 14:15:00,186.61,186.7,186.61,186.7,923.0,186.61,186.7,186.61,186.7,923.0
2024-12-26 14:20:00,186.72,186.77,186.62,186.77,556.0,186.72,186.77,186.62,186.77,556.0
2024-12-26 14:25:00,186.79,186.79,186.72,186.72,1500.0,186.79,186.79,186.72,186.72,1500.0
2024-12-26 14:30:00,186.79,186.86,186.67,186.68,5051.0,186.79,186.86,186.67,186.68,5051.0
2024-12-26 14:35:00,186.7,186.93,186.7,186.9,1500.0,186.7,186.93,186.7,186.9,1500.0
2024-12-26 14:40:00,186.86,187.02,186.86,186.96,2609.0,186.86,187.02,186.86,186.96,2609.0
2024-12-26 14:45:00,186.92,186.96,186.74,186.87,4092.0,186.92,186.96,186.74,186.87,4092.0
2024-12-26 14:50:00,186.8,186.8,186.73,186.78,600.0,186.8,186.8,186.73,186.78,600.0
2024-12-26 14:55:00,186.89,187.02,186.83,186.87,3971.0,186.89,187.02,186.83,186.87,3971.0
2024-12-26 15:00:00,186.95,187.04,186.85,187.04,2262.0,186.95,187.04,186.85,187.04,2262.0
2024-12-26 15:05:00,187.07,187.14,186.91,187.14,7367.0,187.07,187.14,186.91,187.14,7367.0
2024-12-26 15:10:00,187.05,187.06,186.77,186.77,3775.0,187.05,187.06,186.77,186.77,3775.0
2024-12-26 15:15:00,186.87,186.99,186.84,186.99,700.0,186.87,186.99,186.84,186.99,700.0
2024-12-26 15:20:00,186.91,187.15,186.84,187.14,5813.0,186.91,187.15,186.84,187.14,5813.0
2024-12-26 15:25:00,187.17,187.4,187.16,187.32,8457.0,187.17,187.4,187.16,187.32,8457.0
2024-12-26 15:30:00,187.29,187.33,187.16,187.25,1780.0,187.29,187.33,187.16,187.25,1780.0
2024-12-26 15:35:00,187.18,187.38,187.18,187.38,3735.0,187.18,187.38,187.18,187.38,3735.0
2024-12-26 15:40:00,187.38,187.45,187.28,187.33,2060.0,187.38,187.45,187.28,187.33,2060.0
2024-12-26 15:45:00,187.33,187.56,187.27,187.52,6771.0,187.33,187.56,187.27,187.52,6771.0
2024-12-26 15:50:00,187.39,187.55,187.23,187.47,20663.0,187.39,187.55,187.23,187.47,20663.0
2024-12-26 15:55:00,187.38,187.44,187.11,187.2,72722.0,187.38,187.44,187.11,187.2,72722.0
2024-12-27 09:30:00,187.43,188.36,186.44,186.95,17889.0,187.43,188.36,186.44,186.95,17889.0
2024-12-27 09:35:00,186.89,186.89,185.88,186.31,8945.0,186.89,186.89,185.88,186.31,8945.0
2024-12-27 09:40:00,186.2,186.88,186.16,186.49,19781.0,186.2,186.88,186.16,186.49,19781.0
2024-12-27 09:45:00,186.43,186.72,186.13,186.61,4905.0,186.43,186.72,186.13,186.61,4905.0
2024-12-27 09:50:00,186.69,186.86,186.51,186.6,5810.0,186.69,186.86,186.51,186.6,5810.0
2024-12-27 09:55:00,186.38,186.59,186.1,186.59,2422.0,186.38,186.59,186.1,186.59,2422.0
2024-12-27 10:00:00,186.52,186.52,185.69,185.69,3832.0,186.52,186.52,185.69,185.69,3832.0
2024-12-27 10:05:00,185.42,185.54,185.26,185.54,4747.0,185.42,185.54,185.26,185.54,4747.0
2024-12-27 10:10:00,185.51,185.57,185.34,185.4,6456.0,185.51,185.57,185.34,185.4,6456.0
2024-12-27 10:15:00,185.39,185.43,184.93,185.06,18395.0,185.39,185.43,184.93,185.06,18395.0
2024-12-27 10:20:00,185.09,185.6,185.08,185.41,5286.0,185.09,185.6,185.08,185.41,5286.0
2024-12-27 10:25:00,185.41,185.63,185.39,185.62,5938.0,185.41,185.63,185.39,185.62,5938.0
2024-12-27 10:30:00,185.55,185.57,185.26,185.34,6324.0,185.55,185.57,185.26,185.34,6324.0
2024-12-27 10:35:00,185.39,185.58,185.37,185.57,2714.0,185.39,185.58,185.37,185.57,2714.0
2024-12-27 10:40:00,185.56,185.71,185.44,185.71,3705.0,185.56,185.71,185.44,185.71,3705.0
2024-12-27 10:45:00,185.85,185.9,185.55,185.65,916.0,185.85,185.9,185.55,185.65,916.0
2024-12-27 10:50:00,185.59,186.0,185.59,186.0,2146.0,185.59,186.0,185.59,186.0,2146.0
2024-12-27 10:55:00,185.94,185.99,185.9,185.92,4359.0,185.94,185.99,185.9,185.92,4359.0
2024-12-27 11:00:00,185.91,186.01,185.74,185.78,12335.0,185.91,186.01,185.74,185.78,12335.0
2024-12-27 11:05:00,185.75,185.76,185.65,185.73,4164.0,185.75,185.76,185.65,185.73,4164.0
2024-12-27 11:10:00,185.73,185.75,185.62,185.62,5812.0,185.73,185.75,185.62,185.62,5812.0
2024-12-27 11:15:00,185.53,185.77,185.53,185.77,3835.0,185.53,185.77,185.53,185.77,3835.0
2024-12-27 11:20:00,185.67,185.76,185.67,185.69,1700.0,185.67,185.76,185.67,185.69,1700.0
2024-12-27 11:25:00,185.79,186.19,185.78,186.19,2436.0,185.79,186.19,185.78,186.19,2436.0
2024-12-27 11:30:00,186.21,186.21,186.0,186.12,700.0,186.21,186.21,186.0,186.12,700.0
2024-12-27 11:35:00,186.02,186.19,185.98,186.16,2185.0,186.02,186.19,185.98,186.16,2185.0
2024-12-27 11:40:00,186.03,186.1,185.77,185.77,1776.0,186.03,186.1,185.77,185.77,1776.0
2024-12-27 11:45:00,185.73,185.75,185.6,185.68,769.0,185.73,185.75,185.6,185.68,769.0
2024-12-27 11:50:00,185.68,185.68,185.13,185.13,3836.0,185.68,185.68,185.13,185.13,3836.0
2024-12-27 11:55:00,185.05,185.31,185.05,185.22,3131.0,185.05,185.31,185.05,185.22,3131.0
2024-12-27 12:00:00,185.13,185.28,185.07,185.28,1193.0,185.13,185.28,185.07,185.28,1193.0
2024-12-27 12:05:00,185.03,185.18,185.03,185.18,515.0,185.03,185.18,185.03,185.18,515.0
2024-12-27 12:10:00,185.19,185.2,184.94,185.0,13097.0,185.19,185.2,184.94,185.0,13097.0
2024-12-27 12:15:00,184.99,185.0,184.81,184.87,2900.0,184.99,185.0,184.81,184.87,2900.0
2024-12-27 12:20:00,184.8,184.98,184.73,184.91,2273.0,184.8,184.98,184.73,184.91,2273.0
2024-12-27 12:25:00,185.0,185.18,185.0,185.1,7933.0,185.0,185.18,185.0,185.1,7933.0
2024-12-27 12:30:00,185.1,185.31,184.89,185.01,13310.0,185.1,185.31,184.89,185.01,13310.0
2024-12-27 12:35:00,184.92,184.92,184.73,184.83,5153.0,184.92,184.92,184.73,184.83,5153.0
2024-12-27 12:40:00,184.86,185.06,184.78,184.86,2629.0,184.86,185.06,184.78,184.86,2629.0
2024-12-27 12:45:00,184.98,184.98,184.69,184.83,752.0,184.98,184.98,184.69,184.83,752.0
2024-12-27 12:50:00,184.91,185.1,184.91,185.1,2710.0,184.91,185.1,184.91,185.1,2710.0
2024-12-27 12:55:00,185.14,185.18,185.0,185.03,1700.0,185.14,185.18,185.0,185.03,1700.0
2024-12-27 13:00:00,185.14,185.27,185.14,185.27,1981.0,185.14,185.27,185.14,185.27,1981.0
2024-12-27 13:05:00,185.27,185.27,184.91,185.06,2109.0,185.27,185.27,184.91,185.06,2109.0
2024-12-27 13:10:00,185.09,185.18,185.03,185.07,2216.0,185.09,185.18,185.03,185.07,2216.0
2024-12-27 13:15:00,185.14,185.22,185.14,185.19,700.0,185.14,185.22,185.14,185.19,700.0
2024-12-27 13:20:00,185.28,185.29,185.17,185.25,405.0,185.28,185.29,185.17,185.25,405.0
2024-12-27 13:25:00,185.25,185.25,185.14,185.15,600.0,185.25,185.25,185.14,185.15,600.0
2024-12-27 13:30:00,185.08,185.35,185.08,185.3,1400.0,185.08,185.35,185.08,185.3,1400.0
2024-12-27 13:35:00,185.27,185.36,185.27,185.36,367.0,185.27,185.36,185.27,185.36,367.0
2024-12-27 13:40:00,185.45,185.51,185.35,185.38,936.0,185.45,185.51,185.35,185.38,936.0
2024-12-27 13:45:00,185.43,185.45,185.36,185.45,431.0,185.43,185.45,185.36,185.45,431.0
2024-12-27 13:50:00,185.48,185.7,185.48,185.6,3581.0,185.48,185.7,185.48,185.6,3581.0
2024-12-27 13:55:00,185.67,185.67,185.5,185.57,4124.0,185.67,185.67,185.5,185.57,4124.0
2024-12-27 14:00:00,185.66,185.66,185.61,185.61,702.0,185.66,185.66,185.61,185.61,702.0
2024-12-27 14:05:00,185.69,185.77,185.69,185.71,1948.0,185.69,185.77,185.69,185.71,1948.0
2024-12-27 14:10:00,185.77,185.81,185.63,185.63,711.0,185.77,185.81,185.63,185.63,711.0
2024-12-27 14:15:00,185.54,185.76,185.54,185.72,749.0,185.54,185.76,185.54,185.72,749.0
2024-12-27 14:20:00,185.74,185.76,185.62,185.67,3014.0,185.74,185.76,185.62,185.67,3014.0
2024-12-27 14:25:00,185.69,185.79,185.69,185.75,1300.0,185.69,185.79,185.69,185.75,1300.0
2024-12-27 14:30:00,185.68,185.69,185.62,185.69,1330.0,185.68,185.69,185.62,185.69,1330.0
2024-12-27 14:35:00,185.84,185.87,185.83,185.84,768.0,185.84,185.87,185.83,185.84,768.0
2024-12-27 14:40:00,185.86,185.99,185.86,185.91,1798.0,185.86,185.99,185.86,185.91,1798.0
2024-12-27 14:45:00,185.97,186.13,185.92,186.09,3881.0,185.97,186.13,185.92,186.09,3881.0
2024-12-27 14:50:00,186.13,186.35,186.12,186.13,10540.0,186.13,186.35,186.12,186.13,10540.0
2024-12-27 14:55:00,186.21,186.51,186.21,186.45,4301.0,186.21,186.51,186.21,186.45,4301.0
2024-12-27 15:00:00,186.39,186.39,186.26,186.26,704.0,186.39,186.39,186.26,186.26,704.0
2024-12-27 15:05:00,186.35,186.4,186.17,186.29,2589.0,186.35,186.4,186.17,186.29,2589.0
2024-12-27 15:10:00,186.25,186.25,185.95,185.95,2160.0,186.25,186.25,185.95,185.95,2160.0
2024-12-27 15:15:00,185.99,185.99,185.86,185.89,1683.0,185.99,185.99,185.86,185.89,1683.0
2024-12-27 15:20:00,185.88,185.96,185.78,185.93,1548.0,185.88,185.96,185.78,185.93,1548.0
2024-12-27 15:25:00,185.9,185.99,185.89,185.99,1680.0,185.9,185.99,185.89,185.99,1680.0
2024-12-27 15:30:00,185.96,185.97,185.76,185.93,900.0,185.96,185.97,185.76,185.93,900.0
2024-12-27 15:35:00,185.96,185.96,185.81,185.88,2420.0,185.96,185.96,185.81,185.88,2420.0
2024-12-27 15:40:00,185.88,185.92,185.76,185.77,10376.0,185.88,185.92,185.76,185.77,10376.0
2024-12-27 15:45:00,185.85,186.02,185.8,186.02,4375.0,185.85,186.02,185.8,186.02,4375.0
2024-12-27 15:50:00,186.05,186.61,186.05,186.4,11374.0,186.05,186.61,186.05,186.4,11374.0
2024-12-27 15:55:00,186.46,186.51,186.27,186.47,47939.0,186.46,186.51,186.27,186.47,47939.0
2024-12-30 09:30:00,184.42,184.95,183.16,183.63,19078.0,184.42,184.95,183.16,183.63,19078.0
2024-12-30 09:35:00,183.54,183.54,182.52,183.3,12799.0,183.54,183.54,182.52,183.3,12799.0
2024-12-30 09:40:00,183.35,183.36,182.58,183.08,6086.0,183.35,183.36,182.58,183.08,6086.0
2024-12-30 09:45:00,183.07,183.44,182.73,183.44,8392.0,183.07,183.44,182.73,183.44,8392.0
2024-12-30 09:50:00,183.34,183.5,182.9,182.9,9343.0,183.34,183.5,182.9,182.9,9343.0
2024-12-30 09:55:00,182.82,183.0,182.36,182.5,7149.0,182.82,183.0,182.36,182.5,7149.0
2024-12-30 10:00:00,182.5,182.65,182.0,182.35,12479.0,182.5,182.65,182.0,182.35,12479.0
2024-12-30 10:05:00,182.37,182.84,182.37,182.6,3756.0,182.37,182.84,182.37,182.6,3756.0
2024-12-30 10:10:00,182.57,182.99,182.36,182.99,12150.0,182.57,182.99,182.36,182.99,12150.0
2024-12-30 10:15:00,182.96,182.96,182.69,182.69,1626.0,182.96,182.96,182.69,182.69,1626.0
2024-12-30 10:20:00,182.76,182.77,182.53,182.53,2456.0,182.76,182.77,182.53,182.53,2456.0
2024-12-30 10:25:00,182.53,182.54,182.4,182.47,2497.0,182.53,182.54,182.4,182.47,2497.0
2024-12-30 10:30:00,182.48,183.01,182.44,182.86,4514.0,182.48,183.01,182.44,182.86,4514.0
2024-12-30 10:35:00,182.8,183.29,182.79,183.29,2760.0,182.8,183.29,182.79,183.29,2760.0
2024-12-30 10:40:00,183.31,183.5,183.26,183.39,2238.0,183.31,183.5,183.26,183.39,2238.0
2024-12-30 10:45:00,183.5,183.7,183.29,183.32,2636.0,183.5,183.7,183.29,183.32,2636.0
2024-12-30 10:50:00,183.32,183.32,183.21,183.31,1508.0,183.32,183.32,183.21,183.31,1508.0
2024-12-30 10:55:00,183.37,183.87,183.36,183.83,14173.0,183.37,183.87,183.36,183.83,14173.0
2024-12-30 11:00:00,183.83,183.98,183.66,183.7,5408.0,183.83,183.98,183.66,183.7,5408.0
2024-12-30 11:05:00,183.77,183.8,183.59,183.71,8872.0,183.77,183.8,183.59,183.71,8872.0
2024-12-30 11:10:00,183.7,183.9,183.69,183.8,1704.0,183.7,183.9,183.69,183.8,1704.0
2024-12-30 11:15:00,183.8,184.45,183.79,184.38,14680.0,183.8,184.45,183.79,184.38,14680.0
2024-12-30 11:20:00,184.39,184.46,184.0,184.22,9672.0,184.39,184.46,184.0,184.22,9672.0
2024-12-30 11:25:00,184.36,184.57,184.31,184.56,4597.0,184.36,184.57,184.31,184.56,4597.0
2024-12-30 11:30:00,184.56,184.58,184.35,184.54,6767.0,184.56,184.58,184.35,184.54,6767.0
2024-12-30 11:35:00,184.47,184.75,184.46,184.66,2250.0,184.47,184.75,184.46,184.66,2250.0
2024-12-30 11:40:00,184.77,185.1,184.77,185.08,4589.0,184.77,185.1,184.77,185.08,4589.0
2024-12-30 11:45:00,185.0,185.01,184.75,184.85,6101.0,185.0,185.01,184.75,184.85,6101.0
2024-12-30 11:50:00,184.86,185.12,184.47,185.11,9143.0,184.86,185.12,184.47,185.11,9143.0
2024-12-30 11:55:00,184.92,185.39,184.92,185.33,9756.0,184.92,185.39,184.92,185.33,9756.0
2024-12-30 12:00:00,185.33,185.66,185.1,185.49,12201.0,185.33,185.66,185.1,185.49,12201.0
2024-12-30 12:05:00,185.46,185.46,184.95,185.07,4801.0,185.46,185.46,184.95,185.07,4801.0
2024-12-30 12:10:00,185.14,185.26,185.07,185.16,5214.0,185.14,185.26,185.07,185.16,5214.0
2024-12-30 12:15:00,185.16,185.16,184.87,184.87,2570.0,185.16,185.16,184.87,184.87,2570.0
2024-12-30 12:20:00,184.98,185.23,184.96,184.99,5322.0,184.98,185.23,184.96,184.99,5322.0
2024-12-30 12:25:00,185.0,185.22,184.91,185.18,2901.0,185.0,185.22,184.91,185.18,2901.0
2024-12-30 12:30:00,185.11,185.19,185.09,185.1,1409.0,185.11,185.19,185.09,185.1,1409.0
2024-12-30 12:35:00,185.14,185.14,185.02,185.02,1057.0,185.14,185.14,185.02,185.02,1057.0
2024-12-30 12:40:00,185.03,185.14,184.98,185.14,900.0,185.03,185.14,184.98,185.14,900.0
2024-12-30 12:45:00,185.09,185.36,185.09,185.28,1600.0,185.09,185.36,185.09,185.28,1600.0
2024-12-30 12:50:00,185.28,185.46,185.26,185.26,1672.0,185.28,185.46,185.26,185.26,1672.0
2024-12-30 12:55:00,185.29,185.35,184.98,185.27,3532.0,185.29,185.35,184.98,185.27,3532.0
2024-12-30 13:00:00,185.25,185.27,184.98,185.03,2332.0,185.25,185.27,184.98,185.03,2332.0
2024-12-30 13:05:00,185.09,185.19,185.03,185.06,1337.0,185.09,185.19,185.03,185.06,1337.0
2024-12-30 13:10:00,185.12,185.34,185.11,185.34,1684.0,185.12,185.34,185.11,185.34,1684.0
2024-12-30 13:15:00,185.33,185.33,184.85,185.22,8151.0,185.33,185.33,184.85,185.22,8151.0
2024-12-30 13:20:00,185.24,185.28,185.09,185.09,2402.0,185.24,185.28,185.09,185.09,2402.0
2024-12-30 13:25:00,185.07,185.09,184.76,185.01,5925.0,185.07,185.09,184.76,185.01,5925.0
2024-12-30 13:30:00,184.96,185.38,184.96,185.35,2203.0,184.96,185.38,184.96,185.35,2203.0
2024-12-30 13:35:00,185.4,185.5,185.2,185.43,4398.0,185.4,185.5,185.2,185.43,4398.0
2024-12-30 13:40:00,185.44,185.64,185.13,185.6,8455.0,185.44,185.64,185.13,185.6,8455.0
2024-12-30 13:45:00,185.54,185.62,185.53,185.62,2836.0,185.54,185.62,185.53,185.62,2836.0
2024-12-30 13:50:00,185.67,185.88,185.64,185.86,4553.0,185.67,185.88,185.64,185.86,4553.0
2024-12-30 13:55:00,185.81,185.93,185.71,185.77,6690.0,185.81,185.93,185.71,185.77,6690.0
2024-12-30 14:00:00,185.71,185.84,185.24,185.3,14215.0,185.71,185.84,185.24,185.3,14215.0
2024-12-30 14:05:00,185.28,185.3,185.09,185.12,5692.0,185.28,185.3,185.09,185.12,5692.0
2024-12-30 14:10:00,185.24,185.24,184.79,185.0,5622.0,185.24,185.24,184.79,185.0,5622.0
2024-12-30 14:15:00,185.05,185.2,185.0,185.12,1121.0,185.05,185.2,185.0,185.12,1121.0
2024-12-30 14:20:00,185.12,185.18,184.88,185.06,4478.0,185.12,185.18,184.88,185.06,4478.0
2024-12-30 14:25:00,185.16,185.45,185.15,185.4,1382.0,185.16,185.45,185.15,185.4,1382.0
2024-12-30 14:30:00,185.39,185.62,185.34,185.34,6158.0,185.39,185.62,185.34,185.34,6158.0
2024-12-30 14:35:00,185.35,185.41,185.01,185.41,7904.0,185.35,185.41,185.01,185.41,7904.0
2024-12-30 14:40:00,185.39,185.39,185.21,185.28,5616.0,185.39,185.39,185.21,185.28,5616.0
2024-12-30 14:45:00,185.28,185.4,185.2,185.32,5995.0,185.28,185.4,185.2,185.32,5995.0
2024-12-30 14:50:00,185.32,185.41,185.24,185.37,2513.0,185.32,185.41,185.24,185.37,2513.0
2024-12-30 14:55:00,185.37,185.5,185.37,185.47,3579.0,185.37,185.5,185.37,185.47,3579.0
2024-12-30 15:00:00,185.47,185.54,185.13,185.34,15549.0,185.47,185.54,185.13,185.34,15549.0
2024-12-30 15:05:00,185.37,185.45,185.27,185.29,5653.0,185.37,185.45,185.27,185.29,5653.0
2024-12-30 15:10:00,185.29,185.57,185.29,185.56,6563.0,185.29,185.57,185.29,185.56,6563.0
2024-12-30 15:15:00,185.56,185.6,185.46,185.52,4772.0,185.56,185.6,185.46,185.52,4772.0
2024-12-30 15:20:00,185.52,185.54,185.42,185.48,4380.0,185.52,185.54,185.42,185.48,4380.0
2024-12-30 15:25:00,185.48,185.48,185.16,185.21,5694.0,185.48,185.48,185.16,185.21,5694.0
2024-12-30 15:30:00,185.26,185.39,185.1,185.14,6183.0,185.26,185.39,185.1,185.14,6183.0
2024-12-30 15:35:00,185.12,185.17,184.73,184.73,23578.0,185.12,185.17,184.73,184.73,23578.0
2024-12-30 15:40:00,184.73,184.86,184.44,184.7,29536.0,184.73,184.86,184.44,184.7,29536.0
2024-12-30 15:45:00,184.74,185.06,184.73,184.99,15829.0,184.74,185.06,184.73,184.99,15829.0
2024-12-30 15:50:00,185.05,185.4,184.9,184.99,30154.0,185.05,185.4,184.9,184.99,30154.0
2024-12-30 15:55:00,184.92,185.05,184.45,184.63,66508.0,184.92,185.05,184.45,184.63,66508.0
2024-12-31 09:30:00,184.77,185.57,184.52,185.31,17138.0,184.77,185.57,184.52,185.31,17138.0
2024-12-31 09:35:00,185.31,185.32,184.31,184.31,3218.0,185.31,185.32,184.31,184.31,3218.0
2024-12-31 09:40:00,184.28,184.94,184.27,184.77,4679.0,184.28,184.94,184.27,184.77,4679.0
2024-12-31 09:45:00,184.76,185.13,184.76,184.97,2800.0,184.76,185.13,184.76,184.97,2800.0
2024-12-31 09:50:00,184.84,184.96,184.55,184.76,6380.0,184.84,184.96,184.55,184.76,6380.0
2024-12-31 09:55:00,184.83,184.83,184.63,184.83,4061.0,184.83,184.83,184.63,184.83,4061.0
2024-12-31 10:00:00,184.84,185.22,184.74,184.84,29012.0,184.84,185.22,184.74,184.84,29012.0
2024-12-31 10:05:00,184.84,184.89,184.41,184.45,43790.0,184.84,184.89,184.41,184.45,43790.0
2024-12-31 10:10:00,184.47,184.92,184.47,184.92,13634.0,184.47,184.92,184.47,184.92,13634.0
2024-12-31 10:15:00,185.12,185.26,184.82,185.2,9499.0,185.12,185.26,184.82,185.2,9499.0
2024-12-31 10:20:00,185.18,185.67,185.18,185.59,2159.0,185.18,185.67,185.18,185.59,2159.0
2024-12-31 10:25:00,185.61,185.77,185.3,185.37,6974.0,185.61,185.77,185.3,185.37,6974.0
2024-12-31 10:30:00,185.25,185.75,185.23,185.39,4079.0,185.25,185.75,185.23,185.39,4079.0
2024-12-31 10:35:00,185.38,185.61,185.31,185.52,5172.0,185.38,185.61,185.31,185.52,5172.0
2024-12-31 10:40:00,185.52,185.52,185.1,185.15,3919.0,185.52,185.52,185.1,185.15,3919.0
2024-12-31 10:45:00,185.04,185.22,185.0,185.0,5109.0,185.04,185.22,185.0,185.0,5109.0
2024-12-31 10:50:00,184.96,185.1,184.95,185.03,3340.0,184.96,185.1,184.95,185.03,3340.0
2024-12-31 10:55:00,185.03,185.23,184.99,185.22,4295.0,185.03,185.23,184.99,185.22,4295.0
2024-12-31 11:00:00,185.22,185.22,184.83,184.87,17346.0,185.22,185.22,184.83,184.87,17346.0
2024-12-31 11:05:00,184.87,184.98,184.67,184.67,3827.0,184.87,184.98,184.67,184.67,3827.0
2024-12-31 11:10:00,184.95,185.0,184.75,184.89,2313.0,184.95,185.0,184.75,184.89,2313.0
2024-12-31 11:15:00,185.02,185.02,184.75,184.82,2711.0,185.02,185.02,184.75,184.82,2711.0
2024-12-31 11:20:00,184.73,185.1,184.66,185.0,3584.0,184.73,185.1,184.66,185.0,3584.0
2024-12-31 11:25:00,184.99,184.99,184.88,184.97,1400.0,184.99,184.99,184.88,184.97,1400.0
2024-12-31 11:30:00,184.91,184.93,184.74,184.74,3266.0,184.91,184.93,184.74,184.74,3266.0
2024-12-31 11:35:00,184.79,184.83,184.73,184.8,1975.0,184.79,184.83,184.73,184.8,1975.0
2024-12-31 11:40:00,184.83,185.1,184.83,185.09,4155.0,184.83,185.1,184.83,185.09,4155.0
2024-12-31 11:45:00,185.09,185.25,185.09,185.19,3837.0,185.09,185.25,185.09,185.19,3837.0
2024-12-31 11:50:00,185.17,185.22,185.01,185.11,3008.0,185.17,185.22,185.01,185.11,3008.0
2024-12-31 11:55:00,185.06,185.07,184.91,184.97,2166.0,185.06,185.07,184.91,184.97,2166.0
2024-12-31 12:00:00,184.94,185.03,184.81,185.03,6978.0,184.94,185.03,184.81,185.03,6978.0
2024-12-31 12:05:00,185.05,185.05,184.97,185.04,6038.0,185.05,185.05,184.97,185.04,6038.0
2024-12-31 12:10:00,185.04,185.04,184.78,184.81,4369.0,185.04,185.04,184.78,184.81,4369.0
2024-12-31 12:15:00,184.81,184.81,184.63,184.81,8342.0,184.81,184.81,184.63,184.81,8342.0
2024-12-31 12:20:00,184.75,184.75,184.44,184.5,2900.0,184.75,184.75,184.44,184.5,2900.0
2024-12-31 12:25:00,184.48,184.53,184.17,184.18,3600.0,184.48,184.53,184.17,184.18,3600.0
2024-12-31 12:30:00,184.18,184.19,183.91,184.04,2289.0,184.18,184.19,183.91,184.04,2289.0
2024-12-31 12:35:00,184.02,184.04,183.95,183.95,1653.0,184.02,184.04,183.95,183.95,1653.0
2024-12-31 12:40:00,183.97,184.11,183.96,184.11,1685.0,183.97,184.11,183.96,184.11,1685.0
2024-12-31 12:45:00,184.14,184.14,183.83,183.83,3172.0,184.14,184.14,183.83,183.83,3172.0
2024-12-31 12:50:00,183.85,184.08,183.82,184.0,3861.0,183.85,184.08,183.82,184.0,3861.0
2024-12-31 12:55:00,184.15,184.49,184.15,184.49,2004.0,184.15,184.49,184.15,184.49,2004.0
2024-12-31 13:00:00,184.45,184.45,184.24,184.28,1701.0,184.45,184.45,184.24,184.28,1701.0
2024-12-31 13:05:00,184.41,184.51,184.27,184.3,2360.0,184.41,184.51,184.27,184.3,2360.0
2024-12-31 13:10:00,184.3,184.3,184.1,184.11,1629.0,184.3,184.3,184.1,184.11,1629.0
2024-12-31 13:15:00,184.1,184.11,183.91,184.04,2497.0,184.1,184.11,183.91,184.04,2497.0
2024-12-31 13:20:00,184.01,184.01,183.67,183.68,1938.0,184.01,184.01,183.67,183.68,1938.0
2024-12-31 13:25:00,183.65,183.81,183.65,183.78,900.0,183.65,183.81,183.65,183.78,900.0
2024-12-31 13:30:00,183.83,183.96,183.79,183.88,2451.0,183.83,183.96,183.79,183.88,2451.0
2024-12-31 13:35:00,183.82,184.03,183.8,183.94,3884.0,183.82,184.03,183.8,183.94,3884.0
2024-12-31 13:40:00,184.01,184.05,183.86,184.01,2100.0,184.01,184.05,183.86,184.01,2100.0
2024-12-31 13:45:00,183.94,184.15,183.93,184.15,1200.0,183.94,184.15,183.93,184.15,1200.0
2024-12-31 13:50:00,184.18,184.28,184.11,184.19,2770.0,184.18,184.28,184.11,184.19,2770.0
2024-12-31 13:55:00,184.18,184.2,184.08,184.17,2667.0,184.18,184.2,184.08,184.17,2667.0
2024-12-31 14:00:00,184.18,184.18,183.97,184.12,2004.0,184.18,184.18,183.97,184.12,2004.0
2024-12-31 14:05:00,184.19,184.46,184.19,184.46,1630.0,184.19,184.46,184.19,184.46,1630.0
2024-12-31 14:10:00,184.55,184.63,184.49,184.55,1408.0,184.55,184.63,184.49,184.55,1408.0
2024-12-31 14:15:00,184.56,184.56,184.34,184.34,1926.0,184.56,184.56,184.34,184.34,1926.0
2024-12-31 14:20:00,184.26,184.26,184.07,184.2,1782.0,184.26,184.26,184.07,184.2,1782.0
2024-12-31 14:25:00,184.16,184.24,184.01,184.01,5857.0,184.16,184.24,184.01,184.01,5857.0
2024-12-31 14:30:00,184.0,184.03,183.93,183.95,600.0,184.0,184.03,183.93,183.95,600.0
2024-12-31 14:35:00,183.95,184.12,183.94,184.09,1540.0,183.95,184.12,183.94,184.09,1540.0
2024-12-31 14:40:00,184.14,184.14,183.86,183.94,4180.0,184.14,184.14,183.86,183.94,4180.0
2024-12-31 14:45:00,183.96,184.02,183.85,184.01,2441.0,183.96,184.02,183.85,184.01,2441.0
2024-12-31 14:50:00,183.98,184.21,183.98,184.13,3167.0,183.98,184.21,183.98,184.13,3167.0
2024-12-31 14:55:00,184.23,184.39,184.23,184.39,2696.0,184.23,184.39,184.23,184.39,2696.0
2024-12-31 15:00:00,184.34,184.43,184.28,184.28,1306.0,184.34,184.43,184.28,184.28,1306.0
2024-12-31 15:05:00,184.29,184.44,184.28,184.41,2029.0,184.29,184.44,184.28,184.41,2029.0
2024-12-31 15:10:00,184.31,184.31,184.0,184.06,4996.0,184.31,184.31,184.0,184.06,4996.0
2024-12-31 15:15:00,184.14,184.32,184.06,184.32,2935.0,184.14,184.32,184.06,184.32,2935.0
2024-12-31 15:20:00,184.3,184.54,184.29,184.46,1285.0,184.3,184.54,184.29,184.46,1285.0
2024-12-31 15:25:00,184.42,184.57,184.41,184.47,2602.0,184.42,184.57,184.41,184.47,2602.0
2024-12-31 15:30:00,184.63,184.63,184.39,184.39,700.0,184.63,184.63,184.39,184.39,700.0
2024-12-31 15:35:00,184.45,184.7,184.45,184.48,4844.0,184.45,184.7,184.45,184.48,4844.0
2024-12-31 15:40:00,184.48,184.62,184.45,184.48,2896.0,184.48,184.62,184.45,184.48,2896.0
2024-12-31 15:45:00,184.45,184.66,184.37,184.62,3826.0,184.45,184.66,184.37,184.62,3826.0
2024-12-31 15:50:00,184.65,184.65,184.22,184.25,17238.0,184.65,184.65,184.22,184.25,17238.0
2024-12-31 15:55:00,184.08,184.17,183.87,184.08,56532.0,184.08,184.17,183.87,184.08,56532.0
2025-01-02 09:30:00,184.66,185.11,182.95,182.96,22384.0,184.66,185.11,182.95,182.96,22384.0
2025-01-02 09:35:00,182.51,182.8,182.11,182.73,9170.0,182.51,182.8,182.11,182.73,9170.0
2025-01-02 09:40:00,182.53,182.75,182.47,182.7,8956.0,182.53,182.75,182.47,182.7,8956.0
2025-01-02 09:45:00,182.7,183.76,182.7,183.76,8550.0,182.7,183.76,182.7,183.76,8550.0
2025-01-02 09:50:00,183.73,184.12,183.49,184.12,4148.0,183.73,184.12,183.49,184.12,4148.0
2025-01-02 09:55:00,184.05,184.47,184.01,184.23,3565.0,184.05,184.47,184.01,184.23,3565.0
2025-01-02 10:00:00,184.29,184.37,183.68,183.93,10844.0,184.29,184.37,183.68,183.93,10844.0
2025-01-02 10:05:00,183.9,183.94,183.47,183.94,3606.0,183.9,183.94,183.47,183.94,3606.0
2025-01-02 10:10:00,183.98,183.98,183.63,183.66,2200.0,183.98,183.98,183.63,183.66,2200.0
2025-01-02 10:15:00,183.53,184.1,183.38,183.38,13621.0,183.53,184.1,183.38,183.38,13621.0
2025-01-02 10:20:00,183.18,183.2,182.14,182.37,10463.0,183.18,183.2,182.14,182.37,10463.0
2025-01-02 10:25:00,182.36,182.6,182.36,182.38,2749.0,182.36,182.6,182.36,182.38,2749.0
2025-01-02 10:30:00,182.22,182.36,181.56,182.25,4904.0,182.22,182.36,181.56,182.25,4904.0
2025-01-02 10:35:00,182.21,182.23,181.81,181.81,1982.0,182.21,182.23,181.81,181.81,1982.0
2025-01-02 10:40:00,181.84,181.86,181.53,181.71,12973.0,181.84,181.86,181.53,181.71,12973.0
2025-01-02 10:45:00,181.65,182.0,181.42,182.0,4949.0,181.65,182.0,181.42,182.0,4949.0
2025-01-02 10:50:00,181.91,182.35,181.75,182.2,4078.0,181.91,182.35,181.75,182.2,4078.0
2025-01-02 10:55:00,182.21,182.36,182.11,182.12,2233.0,182.21,182.36,182.11,182.12,2233.0
2025-01-02 11:00:00,182.09,182.1,181.37,181.37,5051.0,182.09,182.1,181.37,181.37,5051.0
2025-01-02 11:05:00,181.41,181.62,181.41,181.62,2167.0,181.41,181.62,181.41,181.62,2167.0
2025-01-02 11:10:00,181.52,181.86,181.35,181.86,13272.0,181.52,181.86,181.35,181.86,13272.0
2025-01-02 11:15:00,181.82,181.95,181.77,181.95,4519.0,181.82,181.95,181.77,181.95,4519.0
2025-01-02 11:20:00,181.93,182.2,181.78,182.2,2909.0,181.93,182.2,181.78,182.2,2909.0
2025-01-02 11:25:00,182.2,182.35,182.15,182.35,1844.0,182.2,182.35,182.15,182.35,1844.0
2025-01-02 11:30:00,182.26,182.4,182.15,182.4,5259.0,182.26,182.4,182.15,182.4,5259.0
2025-01-02 11:35:00,182.31,182.49,182.31,182.49,6851.0,182.31,182.49,182.31,182.49,6851.0
2025-01-02 11:40:00,182.42,182.52,182.16,182.19,3301.0,182.42,182.52,182.16,182.19,3301.0
2025-01-02 11:45:00,182.16,182.67,182.09,182.67,5454.0,182.16,182.67,182.09,182.67,5454.0
2025-01-02 11:50:00,182.59,182.63,182.23,182.28,2154.0,182.59,182.63,182.23,182.28,2154.0
2025-01-02 11:55:00,182.21,182.46,182.2,182.46,2902.0,182.21,182.46,182.2,182.46,2902.0
2025-01-02 12:00:00,182.38,182.48,182.2,182.42,3469.0,182.38,182.48,182.2,182.42,3469.0
2025-01-02 12:05:00,182.4,182.51,182.27,182.33,2733.0,182.4,182.51,182.27,182.33,2733.0
2025-01-02 12:10:00,182.33,182.79,182.32,182.79,4214.0,182.33,182.79,182.32,182.79,4214.0
2025-01-02 12:15:00,182.85,182.89,182.75,182.76,6167.0,182.85,182.89,182.75,182.76,6167.0
2025-01-02 12:20:00,182.71,182.77,182.49,182.56,6162.0,182.71,182.77,182.49,182.56,6162.0
2025-01-02 12:25:00,182.56,182.74,182.47,182.48,12131.0,182.56,182.74,182.47,182.48,12131.0
2025-01-02 12:30:00,182.38,182.53,182.18,182.33,7748.0,182.38,182.53,182.18,182.33,7748.0
2025-01-02 12:35:00,182.29,182.29,181.93,181.99,7616.0,182.29,182.29,181.93,181.99,7616.0
2025-01-02 12:40:00,181.7,181.77,181.35,181.43,4486.0,181.7,181.77,181.35,181.43,4486.0
2025-01-02 12:45:00,181.5,181.59,181.29,181.39,4883.0,181.5,181.59,181.29,181.39,4883.0
2025-01-02 12:50:00,181.28,181.51,181.2,181.43,3754.0,181.28,181.51,181.2,181.43,3754.0
2025-01-02 12:55:00,181.38,181.53,181.35,181.39,2719.0,181.38,181.53,181.35,181.39,2719.0
2025-01-02 13:00:00,181.4,181.43,180.87,180.92,4504.0,181.4,181.43,180.87,180.92,4504.0
2025-01-02 13:05:00,180.89,181.55,180.89,181.47,2649.0,180.89,181.55,180.89,181.47,2649.0
2025-01-02 13:10:00,181.47,181.53,181.27,181.28,2985.0,181.47,181.53,181.27,181.28,2985.0
2025-01-02 13:15:00,181.3,181.31,181.12,181.21,2962.0,181.3,181.31,181.12,181.21,2962.0
2025-01-02 13:20:00,181.21,181.38,181.15,181.35,4825.0,181.21,181.38,181.15,181.35,4825.0
2025-01-02 13:25:00,181.22,181.3,181.11,181.25,2429.0,181.22,181.3,181.11,181.25,2429.0
2025-01-02 13:30:00,181.14,181.14,181.0,181.0,7070.0,181.14,181.14,181.0,181.0,7070.0
2025-01-02 13:35:00,181.03,181.27,181.03,181.27,3121.0,181.03,181.27,181.03,181.27,3121.0
2025-01-02 13:40:00,181.24,181.56,181.2,181.5,2557.0,181.24,181.56,181.2,181.5,2557.0
2025-01-02 13:45:00,181.64,181.64,181.35,181.37,4211.0,181.64,181.64,181.35,181.37,4211.0
2025-01-02 13:50:00,181.32,181.56,181.32,181.46,12493.0,181.32,181.56,181.32,181.46,12493.0
2025-01-02 13:55:00,181.52,181.85,181.52,181.85,4111.0,181.52,181.85,181.52,181.85,4111.0
2025-01-02 14:00:00,181.77,182.04,181.63,182.04,2000.0,181.77,182.04,181.63,182.04,2000.0
2025-01-02 14:05:00,181.98,182.32,181.98,182.03,5611.0,181.98,182.32,181.98,182.03,5611.0
2025-01-02 14:10:00,182.0,182.02,181.93,181.95,2859.0,182.0,182.02,181.93,181.95,2859.0
2025-01-02 14:15:00,181.95,182.03,181.88,181.88,2304.0,181.95,182.03,181.88,181.88,2304.0
2025-01-02 14:20:00,182.01,182.24,181.92,182.24,4186.0,182.01,182.24,181.92,182.24,4186.0
2025-01-02 14:25:00,182.18,182.22,182.07,182.15,2800.0,182.18,182.22,182.07,182.15,2800.0
2025-01-02 14:30:00,182.16,182.32,182.11,182.15,3523.0,182.16,182.32,182.11,182.15,3523.0
2025-01-02 14:35:00,182.15,182.24,181.93,181.93,4726.0,182.15,182.24,181.93,181.93,4726.0
2025-01-02 14:40:00,181.97,181.99,181.9,181.95,1085.0,181.97,181.99,181.9,181.95,1085.0
2025-01-02 14:45:00,181.93,182.2,181.75,182.2,5904.0,181.93,182.2,181.75,182.2,5904.0
2025-01-02 14:50:00,182.2,182.25,182.07,182.15,4079.0,182.2,182.25,182.07,182.15,4079.0
2025-01-02 14:55:00,182.15,182.15,181.74,181.76,2842.0,182.15,182.15,181.74,181.76,2842.0
2025-01-02 15:00:00,181.75,182.21,181.75,182.21,3760.0,181.75,182.21,181.75,182.21,3760.0
2025-01-02 15:05:00,182.16,182.52,182.15,182.47,8728.0,182.16,182.52,182.15,182.47,8728.0
2025-01-02 15:10:00,182.47,182.94,182.46,182.75,4300.0,182.47,182.94,182.46,182.75,4300.0
2025-01-02 15:15:00,182.79,182.8,182.54,182.78,6051.0,182.79,182.8,182.54,182.78,6051.0
2025-01-02 15:20:00,182.83,182.86,182.65,182.84,3651.0,182.83,182.86,182.65,182.84,3651.0
2025-01-02 15:25:00,182.79,182.92,182.77,182.83,4930.0,182.79,182.92,182.77,182.83,4930.0
2025-01-02 15:30:00,182.84,183.11,182.75,183.03,13007.0,182.84,183.11,182.75,183.03,13007.0
2025-01-02 15:35:00,183.03,183.05,182.78,182.83,18100.0,183.03,183.05,182.78,182.83,18100.0
2025-01-02 15:40:00,182.83,182.95,182.76,182.77,7521.0,182.83,182.95,182.76,182.77,7521.0
2025-01-02 15:45:00,182.82,183.16,182.82,183.07,11560.0,182.82,183.16,182.82,183.07,11560.0
2025-01-02 15:50:00,183.19,183.5,182.82,183.03,32549.0,183.19,183.5,182.82,183.03,32549.0
2025-01-02 15:55:00,182.97,183.15,182.76,183.04,52747.0,182.97,183.15,182.76,183.04,52747.0
2025-01-03 09:30:00,184.6,185.61,184.2,185.2,15312.0,184.6,185.61,184.2,185.2,15312.0
2025-01-03 09:35:00,185.51,185.99,184.96,185.99,11566.0,185.51,185.99,184.96,185.99,11566.0
2025-01-03 09:40:00,185.95,186.0,185.65,186.0,2654.0,185.95,186.0,185.65,186.0,2654.0
2025-01-03 09:45:00,186.1,186.2,185.74,185.91,14550.0,186.1,186.2,185.74,185.91,14550.0
2025-01-03 09:50:00,185.8,186.06,185.39,186.0,5996.0,185.8,186.06,185.39,186.0,5996.0
2025-01-03 09:55:00,185.99,186.23,185.88,186.13,6152.0,185.99,186.23,185.88,186.13,6152.0
2025-01-03 10:00:00,185.93,186.21,185.77,186.21,4809.0,185.93,186.21,185.77,186.21,4809.0
2025-01-03 10:05:00,186.23,186.74,186.22,186.74,5290.0,186.23,186.74,186.22,186.74,5290.0
2025-01-03 10:10:00,186.73,186.75,186.44,186.59,4784.0,186.73,186.75,186.44,186.59,4784.0
2025-01-03 10:15:00,186.59,186.77,186.24,186.4,7207.0,186.59,186.77,186.24,186.4,7207.0
2025-01-03 10:20:00,186.4,186.41,185.56,186.25,5605.0,186.4,186.41,185.56,186.25,5605.0
2025-01-03 10:25:00,186.29,186.52,186.25,186.52,1552.0,186.29,186.52,186.25,186.52,1552.0
2025-01-03 10:30:00,186.45,186.8,186.21,186.74,4715.0,186.45,186.8,186.21,186.74,4715.0
2025-01-03 10:35:00,186.73,186.96,186.55,186.56,3543.0,186.73,186.96,186.55,186.56,3543.0
2025-01-03 10:40:00,186.77,187.15,186.77,187.07,3037.0,186.77,187.15,186.77,187.07,3037.0
2025-01-03 10:45:00,187.16,187.34,187.04,187.3,5409.0,187.16,187.34,187.04,187.3,5409.0
2025-01-03 10:50:00,187.37,187.85,187.21,187.73,20095.0,187.37,187.85,187.21,187.73,20095.0
2025-01-03 10:55:00,187.66,187.99,187.49,187.99,7372.0,187.66,187.99,187.49,187.99,7372.0
2025-01-03 11:00:00,187.98,188.18,187.79,188.08,4434.0,187.98,188.18,187.79,188.08,4434.0
2025-01-03 11:05:00,188.06,188.11,187.48,187.63,49247.0,188.06,188.11,187.48,187.63,49247.0
2025-01-03 11:10:00,187.62,187.92,187.27,187.92,5517.0,187.62,187.92,187.27,187.92,5517.0
2025-01-03 11:15:00,187.74,188.16,187.64,188.06,9956.0,187.74,188.16,187.64,188.06,9956.0
2025-01-03 11:20:00,188.06,188.16,187.72,187.85,22999.0,188.06,188.16,187.72,187.85,22999.0
2025-01-03 11:25:00,187.83,188.22,187.83,188.19,2050.0,187.83,188.22,187.83,188.19,2050.0
2025-01-03 11:30:00,188.26,188.46,188.19,188.38,5955.0,188.26,188.46,188.19,188.38,5955.0
2025-01-03 11:35:00,188.31,188.65,188.27,188.28,6424.0,188.31,188.65,188.27,188.28,6424.0
2025-01-03 11:40:00,188.35,188.4,188.28,188.32,2178.0,188.35,188.4,188.28,188.32,2178.0
2025-01-03 11:45:00,188.3,188.42,188.27,188.37,7517.0,188.3,188.42,188.27,188.37,7517.0
2025-01-03 11:50:00,188.3,188.36,188.2,188.32,13038.0,188.3,188.36,188.2,188.32,13038.0
2025-01-03 11:55:00,188.32,188.43,188.23,188.31,3676.0,188.32,188.43,188.23,188.31,3676.0
2025-01-03 12:00:00,188.31,188.31,188.15,188.15,7200.0,188.31,188.31,188.15,188.15,7200.0
2025-01-03 12:05:00,188.29,188.53,188.29,188.49,3564.0,188.29,188.53,188.29,188.49,3564.0
2025-01-03 12:10:00,188.47,188.66,188.46,188.57,5059.0,188.47,188.66,188.46,188.57,5059.0
2025-01-03 12:15:00,188.51,188.79,188.37,188.37,4475.0,188.51,188.79,188.37,188.37,4475.0
2025-01-03 12:20:00,188.45,189.08,188.45,188.92,21110.0,188.45,189.08,188.45,188.92,21110.0
2025-01-03 12:25:00,188.89,189.1,188.8,188.91,5769.0,188.89,189.1,188.8,188.91,5769.0
2025-01-03 12:30:00,188.89,189.03,188.86,189.03,2644.0,188.89,189.03,188.86,189.03,2644.0
2025-01-03 12:35:00,189.05,189.18,188.98,189.11,2209.0,189.05,189.18,188.98,189.11,2209.0
2025-01-03 12:40:00,189.12,189.17,189.02,189.09,3221.0,189.12,189.17,189.02,189.09,3221.0
2025-01-03 12:45:00,189.01,189.04,188.76,188.87,5450.0,189.01,189.04,188.76,188.87,5450.0
2025-01-03 12:50:00,188.89,188.9,188.7,188.9,1008.0,188.89,188.9,188.7,188.9,1008.0
2025-01-03 12:55:00,188.85,188.85,188.85,188.85,135.0,188.85,188.85,188.85,188.85,135.0
2025-01-03 13:00:00,188.71,188.92,188.7,188.7,13491.0,188.71,188.92,188.7,188.7,13491.0
2025-01-03 13:05:00,188.75,188.8,188.58,188.58,6088.0,188.75,188.8,188.58,188.58,6088.0
2025-01-03 13:10:00,188.47,188.59,188.47,188.58,650.0,188.47,188.59,188.47,188.58,650.0
2025-01-03 13:15:00,188.58,188.66,188.47,188.63,9398.0,188.58,188.66,188.47,188.63,9398.0
2025-01-03 13:20:00,188.63,188.81,188.63,188.74,4524.0,188.63,188.81,188.63,188.74,4524.0
2025-01-03 13:25:00,188.81,188.98,188.72,188.84,4427.0,188.81,188.98,188.72,188.84,4427.0
2025-01-03 13:30:00,188.83,188.97,188.67,188.67,3200.0,188.83,188.97,188.67,188.67,3200.0
2025-01-03 13:35:00,188.86,188.98,188.85,188.92,1525.0,188.86,188.98,188.85,188.92,1525.0
2025-01-03 13:40:00,188.91,188.98,188.54,188.63,4339.0,188.91,188.98,188.54,188.63,4339.0
2025-01-03 13:45:00,188.56,188.71,188.55,188.64,4402.0,188.56,188.71,188.55,188.64,4402.0
2025-01-03 13:50:00,188.65,188.65,188.53,188.61,5341.0,188.65,188.65,188.53,188.61,5341.0
2025-01-03 13:55:00,188.66,188.75,188.62,188.64,2195.0,188.66,188.75,188.62,188.64,2195.0
2025-01-03 14:00:00,188.66,188.73,188.63,188.68,1958.0,188.66,188.73,188.63,188.68,1958.0
2025-01-03 14:05:00,188.65,188.71,188.53,188.65,5279.0,188.65,188.71,188.53,188.65,5279.0
2025-01-03 14:10:00,188.65,188.74,188.59,188.74,2276.0,188.65,188.74,188.59,188.74,2276.0
2025-01-03 14:15:00,188.74,188.84,188.71,188.75,2303.0,188.74,188.84,188.71,188.75,2303.0
2025-01-03 14:20:00,188.68,188.73,188.53,188.53,4136.0,188.68,188.73,188.53,188.53,4136.0
2025-01-03 14:25:00,188.49,188.69,188.44,188.69,6140.0,188.49,188.69,188.44,188.69,6140.0
2025-01-03 14:30:00,188.68,188.75,188.67,188.71,2076.0,188.68,188.75,188.67,188.71,2076.0
2025-01-03 14:35:00,188.59,188.75,188.59,188.73,900.0,188.59,188.75,188.59,188.73,900.0
2025-01-03 14:40:00,188.71,188.81,188.7,188.71,8989.0,188.71,188.81,188.7,188.71,8989.0
2025-01-03 14:45:00,188.72,188.73,188.65,188.7,4525.0,188.72,188.73,188.65,188.7,4525.0
2025-01-03 14:50:00,188.7,188.71,188.64,188.69,2374.0,188.7,188.71,188.64,188.69,2374.0
2025-01-03 14:55:00,188.72,188.83,188.66,188.77,4518.0,188.72,188.83,188.66,188.77,4518.0
2025-01-03 15:00:00,188.68,188.73,188.55,188.62,4368.0,188.68,188.73,188.55,188.62,4368.0
2025-01-03 15:05:00,188.52,188.59,188.44,188.59,2432.0,188.52,188.59,188.44,188.59,2432.0
2025-01-03 15:10:00,188.54,188.59,188.38,188.53,3010.0,188.54,188.59,188.38,188.53,3010.0
2025-01-03 15:15:00,188.43,188.6,188.42,188.52,1963.0,188.43,188.6,188.42,188.52,1963.0
2025-01-03 15:20:00,188.52,188.77,188.49,188.67,21237.0,188.52,188.77,188.49,188.67,21237.0
2025-01-03 15:25:00,188.65,189.06,188.55,189.06,19178.0,188.65,189.06,188.55,189.06,19178.0
2025-01-03 15:30:00,189.01,189.06,188.84,189.02,3357.0,189.01,189.06,188.84,189.02,3357.0
2025-01-03 15:35:00,188.94,189.01,188.79,188.79,7820.0,188.94,189.01,188.79,188.79,7820.0
2025-01-03 15:40:00,188.71,188.83,188.66,188.83,3564.0,188.71,188.83,188.66,188.83,3564.0
2025-01-03 15:45:00,188.9,188.93,188.57,188.75,36423.0,188.9,188.93,188.57,188.75,36423.0
2025-01-03 15:50:00,188.51,188.71,188.36,188.54,20992.0,188.51,188.71,188.36,188.54,20992.0
2025-01-03 15:55:00,188.53,188.97,188.49,188.75,74978.0,188.53,188.97,188.49,188.75,74978.0
2025-01-06 09:30:00,190.35,191.95,190.0,191.95,44519.0,190.35,191.95,190.0,191.95,44519.0
2025-01-06 09:35:00,191.92,191.93,191.0,191.15,12415.0,191.92,191.93,191.0,191.15,12415.0
2025-01-06 09:40:00,191.15,192.14,191.15,191.67,10452.0,191.15,192.14,191.15,191.67,10452.0
2025-01-06 09:45:00,191.82,192.11,191.67,192.07,18966.0,191.82,192.11,191.67,192.07,18966.0
2025-01-06 09:50:00,191.99,191.99,191.26,191.49,10247.0,191.99,191.99,191.26,191.49,10247.0
2025-01-06 09:55:00,191.48,191.56,191.33,191.56,3691.0,191.48,191.56,191.33,191.56,3691.0
2025-01-06 10:00:00,191.42,191.71,191.41,191.52,5938.0,191.42,191.71,191.41,191.52,5938.0
2025-01-06 10:05:00,191.57,191.58,190.85,191.07,12151.0,191.57,191.58,190.85,191.07,12151.0
2025-01-06 10:10:00,191.21,191.34,190.76,191.34,9959.0,191.21,191.34,190.76,191.34,9959.0
2025-01-06 10:15:00,191.31,191.32,191.06,191.2,4778.0,191.31,191.32,191.06,191.2,4778.0
2025-01-06 10:20:00,191.05,191.05,190.76,190.86,3796.0,191.05,191.05,190.76,190.86,3796.0
2025-01-06 10:25:00,190.86,190.95,190.69,190.87,3534.0,190.86,190.95,190.69,190.87,3534.0
2025-01-06 10:30:00,190.88,190.88,190.59,190.78,4436.0,190.88,190.88,190.59,190.78,4436.0
2025-01-06 10:35:00,190.8,190.8,190.55,190.56,7142.0,190.8,190.8,190.55,190.56,7142.0
2025-01-06 10:40:00,190.66,190.86,190.55,190.79,4773.0,190.66,190.86,190.55,190.79,4773.0
2025-01-06 10:45:00,190.75,190.77,190.16,190.21,3846.0,190.75,190.77,190.16,190.21,3846.0
2025-01-06 10:50:00,190.26,190.31,190.11,190.25,7992.0,190.26,190.31,190.11,190.25,7992.0
2025-01-06 10:55:00,190.16,190.26,189.9,190.16,8606.0,190.16,190.26,189.9,190.16,8606.0
2025-01-06 11:00:00,190.17,190.32,190.12,190.23,4085.0,190.17,190.32,190.12,190.23,4085.0
2025-01-06 11:05:00,190.22,190.4,190.11,190.4,3998.0,190.22,190.4,190.11,190.4,3998.0
2025-01-06 11:10:00,190.48,190.84,190.45,190.84,7884.0,190.48,190.84,190.45,190.84,7884.0
2025-01-06 11:15:00,190.81,191.1,190.72,191.09,11014.0,190.81,191.1,190.72,191.09,11014.0
2025-01-06 11:20:00,191.15,191.18,190.93,190.93,2830.0,191.15,191.18,190.93,190.93,2830.0
2025-01-06 11:25:00,190.93,190.93,190.7,190.78,5647.0,190.93,190.93,190.7,190.78,5647.0
2025-01-06 11:30:00,190.78,190.82,190.46,190.53,4890.0,190.78,190.82,190.46,190.53,4890.0
2025-01-06 11:35:00,190.6,190.61,190.42,190.43,3800.0,190.6,190.61,190.42,190.43,3800.0
2025-01-06 11:40:00,190.43,190.68,190.42,190.63,3244.0,190.43,190.68,190.42,190.63,3244.0
2025-01-06 11:45:00,190.65,190.65,190.39,190.55,3600.0,190.65,190.65,190.39,190.55,3600.0
2025-01-06 11:50:00,190.6,190.66,190.48,190.64,2800.0,190.6,190.66,190.48,190.64,2800.0
2025-01-06 11:55:00,190.56,190.72,190.53,190.62,1748.0,190.56,190.72,190.53,190.62,1748.0
2025-01-06 12:00:00,190.5,190.5,190.35,190.36,2000.0,190.5,190.5,190.35,190.36,2000.0
2025-01-06 12:05:00,190.41,190.53,190.41,190.5,2153.0,190.41,190.53,190.41,190.5,2153.0
2025-01-06 12:10:00,190.49,190.5,190.26,190.35,5230.0,190.49,190.5,190.26,190.35,5230.0
2025-01-06 12:15:00,190.28,190.28,190.18,190.18,1850.0,190.28,190.28,190.18,190.18,1850.0
2025-01-06 12:20:00,190.18,190.18,189.84,189.94,5210.0,190.18,190.18,189.84,189.94,5210.0
2025-01-06 12:25:00,189.96,189.96,189.74,189.79,3651.0,189.96,189.96,189.74,189.79,3651.0
2025-01-06 12:30:00,189.79,189.93,189.72,189.87,2666.0,189.79,189.93,189.72,189.87,2666.0
2025-01-06 12:35:00,189.79,189.82,189.65,189.66,2698.0,189.79,189.82,189.65,189.66,2698.0
2025-01-06 12:40:00,189.74,189.74,189.55,189.65,3558.0,189.74,189.74,189.55,189.65,3558.0
2025-01-06 12:45:00,189.6,189.65,189.5,189.61,3232.0,189.6,189.65,189.5,189.61,3232.0
2025-01-06 12:50:00,189.57,189.57,189.34,189.5,3500.0,189.57,189.57,189.34,189.5,3500.0
2025-01-06 12:55:00,189.36,189.36,189.19,189.29,2427.0,189.36,189.36,189.19,189.29,2427.0
2025-01-06 13:00:00,189.31,189.43,189.0,189.43,3346.0,189.31,189.43,189.0,189.43,3346.0
2025-01-06 13:05:00,189.27,189.27,188.99,189.06,1838.0,189.27,189.27,188.99,189.06,1838.0
2025-01-06 13:10:00,189.06,189.19,189.0,189.12,2984.0,189.06,189.19,189.0,189.12,2984.0
2025-01-06 13:15:00,189.12,189.18,189.05,189.17,2366.0,189.12,189.18,189.05,189.17,2366.0
2025-01-06 13:20:00,189.14,189.21,189.11,189.19,2509.0,189.14,189.21,189.11,189.19,2509.0
2025-01-06 13:25:00,189.2,189.24,189.14,189.15,4794.0,189.2,189.24,189.14,189.15,4794.0
2025-01-06 13:30:00,189.14,189.3,189.12,189.23,7020.0,189.14,189.3,189.12,189.23,7020.0
2025-01-06 13:35:00,189.23,189.24,188.88,188.88,6282.0,189.23,189.24,188.88,188.88,6282.0
2025-01-06 13:40:00,188.92,188.92,188.46,188.73,6252.0,188.92,188.92,188.46,188.73,6252.0
2025-01-06 13:45:00,188.71,188.71,188.31,188.58,3681.0,188.71,188.71,188.31,188.58,3681.0
2025-01-06 13:50:00,188.62,188.83,188.62,188.83,839.0,188.62,188.83,188.62,188.83,839.0
2025-01-06 13:55:00,188.73,188.73,188.53,188.53,1523.0,188.73,188.73,188.53,188.53,1523.0
2025-01-06 14:00:00,188.45,188.51,188.35,188.39,2428.0,188.45,188.51,188.35,188.39,2428.0
2025-01-06 14:05:00,188.44,188.44,188.37,188.44,1620.0,188.44,188.44,188.37,188.44,1620.0
2025-01-06 14:10:00,188.43,188.51,188.36,188.51,3783.0,188.43,188.51,188.36,188.51,3783.0
2025-01-06 14:15:00,188.49,188.58,188.43,188.48,2125.0,188.49,188.58,188.43,188.48,2125.0
2025-01-06 14:20:00,188.42,188.6,188.42,188.59,3852.0,188.42,188.6,188.42,188.59,3852.0
2025-01-06 14:25:00,188.59,188.65,188.48,188.56,4308.0,188.59,188.65,188.48,188.56,4308.0
2025-01-06 14:30:00,188.59,189.06,188.53,189.06,8821.0,188.59,189.06,188.53,189.06,8821.0
2025-01-06 14:35:00,189.06,189.07,188.6,188.74,2286.0,189.06,189.07,188.6,188.74,2286.0
2025-01-06 14:40:00,188.67,188.82,188.65,188.8,2359.0,188.67,188.82,188.65,188.8,2359.0
2025-01-06 14:45:00,188.84,189.01,188.84,189.0,2147.0,188.84,189.01,188.84,189.0,2147.0
2025-01-06 14:50:00,188.95,188.95,188.74,188.87,2476.0,188.95,188.95,188.74,188.87,2476.0
2025-01-06 14:55:00,188.86,188.87,188.57,188.57,3494.0,188.86,188.87,188.57,188.57,3494.0
2025-01-06 15:00:00,188.57,188.65,188.51,188.65,3985.0,188.57,188.65,188.51,188.65,3985.0
2025-01-06 15:05:00,188.65,188.7,188.54,188.56,2385.0,188.65,188.7,188.54,188.56,2385.0
2025-01-06 15:10:00,188.54,188.67,188.45,188.67,10270.0,188.54,188.67,188.45,188.67,10270.0
2025-01-06 15:15:00,188.65,188.82,188.59,188.76,3612.0,188.65,188.82,188.59,188.76,3612.0
2025-01-06 15:20:00,188.82,189.16,188.8,189.13,2804.0,188.82,189.16,188.8,189.13,2804.0
2025-01-06 15:25:00,189.14,189.24,189.05,189.22,2980.0,189.14,189.24,189.05,189.22,2980.0
2025-01-06 15:30:00,189.24,189.24,189.13,189.18,5093.0,189.24,189.24,189.13,189.18,5093.0
2025-01-06 15:35:00,189.21,189.54,189.21,189.36,8346.0,189.21,189.54,189.21,189.36,8346.0
2025-01-06 15:40:00,189.32,189.63,189.27,189.36,9649.0,189.32,189.63,189.27,189.36,9649.0
2025-01-06 15:45:00,189.38,189.47,189.24,189.3,8878.0,189.38,189.47,189.24,189.3,8878.0
2025-01-06 15:50:00,189.23,189.54,189.2,189.2,21691.0,189.23,189.54,189.2,189.2,21691.0
2025-01-06 15:55:00,189.04,189.19,188.77,189.05,83205.0,189.04,189.19,188.77,189.05,83205.0
2025-01-07 09:30:00,188.09,188.71,186.6,186.81,30109.0,188.09,188.71,186.6,186.81,30109.0
2025-01-07 09:35:00,186.66,187.07,184.79,184.89,12322.0,186.66,187.07,184.79,184.89,12322.0
2025-01-07 09:40:00,185.04,185.55,184.73,185.55,10819.0,185.04,185.55,184.73,185.55,10819.0
2025-01-07 09:45:00,185.56,185.75,184.27,184.77,19732.0,185.56,185.75,184.27,184.77,19732.0
2025-01-07 09:50:00,185.0,185.61,184.63,185.42,27680.0,185.0,185.61,184.63,185.42,27680.0
2025-01-07 09:55:00,185.41,185.41,184.01,184.12,8751.0,185.41,185.41,184.01,184.12,8751.0
2025-01-07 10:00:00,184.01,184.12,182.83,182.9,13145.0,184.01,184.12,182.83,182.9,13145.0
2025-01-07 10:05:00,182.87,183.12,182.79,183.02,8738.0,182.87,183.12,182.79,183.02,8738.0
2025-01-07 10:10:00,183.09,183.29,182.94,182.94,10284.0,183.09,183.29,182.94,182.94,10284.0
2025-01-07 10:15:00,183.05,183.42,182.95,183.32,22959.0,183.05,183.42,182.95,183.32,22959.0
2025-01-07 10:20:00,183.42,183.82,183.32,183.77,6100.0,183.42,183.82,183.32,183.77,6100.0
2025-01-07 10:25:00,183.77,183.77,183.05,183.39,23560.0,183.77,183.77,183.05,183.39,23560.0
2025-01-07 10:30:00,183.42,183.47,182.71,183.0,23864.0,183.42,183.47,182.71,183.0,23864.0
2025-01-07 10:35:00,183.0,183.19,182.08,182.09,13150.0,183.0,183.19,182.08,182.09,13150.0
2025-01-07 10:40:00,182.09,182.52,181.91,182.46,18649.0,182.09,182.52,181.91,182.46,18649.0
2025-01-07 10:45:00,182.35,182.48,181.96,182.48,6168.0,182.35,182.48,181.96,182.48,6168.0
2025-01-07 10:50:00,182.64,182.77,181.64,181.64,32967.0,182.64,182.77,181.64,181.64,32967.0
2025-01-07 10:55:00,181.89,183.63,181.62,183.49,127792.0,181.89,183.63,181.62,183.49,127792.0
2025-01-07 11:00:00,183.48,186.04,183.09,183.21,71157.0,183.48,186.04,183.09,183.21,71157.0
2025-01-07 11:05:00,183.08,183.2,182.47,182.52,13805.0,183.08,183.2,182.47,182.52,13805.0
2025-01-07 11:10:00,182.48,182.81,182.11,182.57,13575.0,182.48,182.81,182.11,182.57,13575.0
2025-01-07 11:15:00,182.7,182.71,182.1,182.25,9135.0,182.7,182.71,182.1,182.25,9135.0
2025-01-07 11:20:00,182.2,182.4,182.1,182.35,12753.0,182.2,182.4,182.1,182.35,12753.0
2025-01-07 11:25:00,182.44,183.37,182.35,183.27,57669.0,182.44,183.37,182.35,183.27,57669.0
2025-01-07 11:30:00,183.31,183.45,182.96,183.06,12582.0,183.31,183.45,182.96,183.06,12582.0
2025-01-07 11:35:00,183.0,183.7,182.9,183.7,29723.0,183.0,183.7,182.9,183.7,29723.0
2025-01-07 11:40:00,183.71,183.85,183.35,183.46,6768.0,183.71,183.85,183.35,183.46,6768.0
2025-01-07 11:45:00,183.57,183.95,183.46,183.78,15290.0,183.57,183.95,183.46,183.78,15290.0
2025-01-07 11:50:00,183.64,183.64,183.14,183.15,4830.0,183.64,183.64,183.14,183.15,4830.0
2025-01-07 11:55:00,183.15,183.15,182.78,182.91,5370.0,183.15,183.15,182.78,182.91,5370.0
2025-01-07 12:00:00,183.0,183.23,183.0,183.03,9349.0,183.0,183.23,183.0,183.03,9349.0
2025-01-07 12:05:00,183.01,183.01,182.78,182.88,5352.0,183.01,183.01,182.78,182.88,5352.0
2025-01-07 12:10:00,182.75,182.78,182.25,182.25,5572.0,182.75,182.78,182.25,182.25,5572.0
2025-01-07 12:15:00,182.25,182.47,182.1,182.32,16202.0,182.25,182.47,182.1,182.32,16202.0
2025-01-07 12:20:00,182.32,182.32,182.06,182.07,10772.0,182.32,182.32,182.06,182.07,10772.0
2025-01-07 12:25:00,182.14,182.14,181.56,181.66,11607.0,182.14,182.14,181.56,181.66,11607.0
2025-01-07 12:30:00,181.73,181.86,181.64,181.72,3924.0,181.73,181.86,181.64,181.72,3924.0
2025-01-07 12:35:00,181.72,181.96,181.36,181.44,9033.0,181.72,181.96,181.36,181.44,9033.0
2025-01-07 12:40:00,181.44,181.44,180.9,181.14,16201.0,181.44,181.44,180.9,181.14,16201.0
2025-01-07 12:45:00,181.18,181.4,180.87,181.37,12142.0,181.18,181.4,180.87,181.37,12142.0
2025-01-07 12:50:00,181.21,181.29,181.15,181.28,7107.0,181.21,181.29,181.15,181.28,7107.0
2025-01-07 12:55:00,181.27,181.83,181.27,181.71,11804.0,181.27,181.83,181.27,181.71,11804.0
2025-01-07 13:00:00,181.66,181.75,181.58,181.62,9514.0,181.66,181.75,181.58,181.62,9514.0
2025-01-07 13:05:00,181.64,182.21,181.63,182.03,11450.0,181.64,182.21,181.63,182.03,11450.0
2025-01-07 13:10:00,182.0,182.32,181.92,182.17,8014.0,182.0,182.32,181.92,182.17,8014.0
2025-01-07 13:15:00,182.07,182.32,181.95,182.17,4904.0,182.07,182.32,181.95,182.17,4904.0
2025-01-07 13:20:00,182.15,182.15,181.85,181.85,14636.0,182.15,182.15,181.85,181.85,14636.0
2025-01-07 13:25:00,181.84,182.18,181.83,182.02,7694.0,181.84,182.18,181.83,182.02,7694.0
2025-01-07 13:30:00,181.98,182.15,181.92,182.14,4230.0,181.98,182.15,181.92,182.14,4230.0
2025-01-07 13:35:00,182.13,182.26,181.85,182.03,7481.0,182.13,182.26,181.85,182.03,7481.0
2025-01-07 13:40:00,182.11,182.12,181.67,181.94,8352.0,182.11,182.12,181.67,181.94,8352.0
2025-01-07 13:45:00,181.94,182.04,181.91,182.01,3143.0,181.94,182.04,181.91,182.01,3143.0
2025-01-07 13:50:00,181.92,182.19,181.9,182.19,2407.0,181.92,182.19,181.9,182.19,2407.0
2025-01-07 13:55:00,182.22,182.23,182.04,182.11,1470.0,182.22,182.23,182.04,182.11,1470.0
2025-01-07 14:00:00,182.05,182.3,182.04,182.27,3911.0,182.05,182.3,182.04,182.27,3911.0
2025-01-07 14:05:00,182.27,182.33,182.0,182.2,10695.0,182.27,182.33,182.0,182.2,10695.0
2025-01-07 14:10:00,182.29,182.82,182.27,182.74,8328.0,182.29,182.82,182.27,182.74,8328.0
2025-01-07 14:15:00,182.81,182.81,182.61,182.7,1000.0,182.81,182.81,182.61,182.7,1000.0
2025-01-07 14:20:00,182.65,182.85,182.62,182.84,4036.0,182.65,182.85,182.62,182.84,4036.0
2025-01-07 14:25:00,182.85,182.96,182.79,182.9,3495.0,182.85,182.96,182.79,182.9,3495.0
2025-01-07 14:30:00,182.9,183.01,182.73,182.75,5339.0,182.9,183.01,182.73,182.75,5339.0
2025-01-07 14:35:00,182.75,182.82,182.5,182.58,1722.0,182.75,182.82,182.5,182.58,1722.0
2025-01-07 14:40:00,182.58,182.77,182.46,182.77,4661.0,182.58,182.77,182.46,182.77,4661.0
2025-01-07 14:45:00,182.81,182.86,182.43,182.43,2664.0,182.81,182.86,182.43,182.43,2664.0
2025-01-07 14:50:00,182.42,182.56,182.3,182.56,6184.0,182.42,182.56,182.3,182.56,6184.0
2025-01-07 14:55:00,182.52,182.68,182.52,182.66,5431.0,182.52,182.68,182.52,182.66,5431.0
2025-01-07 15:00:00,182.68,182.76,182.38,182.42,12336.0,182.68,182.76,182.38,182.42,12336.0
2025-01-07 15:05:00,182.3,182.3,182.09,182.09,4040.0,182.3,182.3,182.09,182.09,4040.0
2025-01-07 15:10:00,182.06,182.19,181.78,181.97,14055.0,182.06,182.19,181.78,181.97,14055.0
2025-01-07 15:15:00,182.02,182.02,181.82,181.86,5837.0,182.02,182.02,181.82,181.86,5837.0
2025-01-07 15:20:00,181.77,181.81,181.48,181.48,4061.0,181.77,181.81,181.48,181.48,4061.0
2025-01-07 15:25:00,181.47,181.83,181.46,181.79,8330.0,181.47,181.83,181.46,181.79,8330.0
2025-01-07 15:30:00,181.85,181.92,181.63,181.69,5458.0,181.85,181.92,181.63,181.69,5458.0
2025-01-07 15:35:00,181.69,181.8,181.44,181.8,9899.0,181.69,181.8,181.44,181.8,9899.0
2025-01-07 15:40:00,181.9,182.2,181.9,182.06,10101.0,181.9,182.2,181.9,182.06,10101.0
2025-01-07 15:45:00,182.04,182.27,181.97,182.05,9491.0,182.04,182.27,181.97,182.05,9491.0
2025-01-07 15:50:00,182.13,182.49,182.02,182.07,32058.0,182.13,182.49,182.02,182.07,32058.0
2025-01-07 15:55:00,181.88,181.99,181.72,181.81,78491.0,181.88,181.99,181.72,181.81,78491.0
2025-01-08 09:30:00,181.78,182.27,180.49,181.64,25358.0,181.78,182.27,180.49,181.64,25358.0
2025-01-08 09:35:00,181.69,182.07,180.7,180.81,11435.0,181.69,182.07,180.7,180.81,11435.0
2025-01-08 09:40:00,180.61,181.46,180.61,181.28,5247.0,180.61,181.46,180.61,181.28,5247.0
2025-01-08 09:45:00,181.25,181.46,180.53,180.63,9552.0,181.25,181.46,180.53,180.63,9552.0
2025-01-08 09:50:00,180.5,180.68,180.17,180.43,6383.0,180.5,180.68,180.17,180.43,6383.0
2025-01-08 09:55:00,180.46,180.76,180.46,180.73,3036.0,180.46,180.76,180.46,180.73,3036.0
2025-01-08 10:00:00,180.71,182.04,180.63,182.04,7832.0,180.71,182.04,180.63,182.04,7832.0
2025-01-08 10:05:00,181.93,182.08,181.61,181.84,9855.0,181.93,182.08,181.61,181.84,9855.0
2025-01-08 10:10:00,182.03,182.03,181.15,181.24,9833.0,182.03,182.03,181.15,181.24,9833.0
2025-01-08 10:15:00,181.27,182.12,181.09,181.78,23026.0,181.27,182.12,181.09,181.78,23026.0
2025-01-08 10:20:00,181.75,182.01,181.47,182.01,10092.0,181.75,182.01,181.47,182.01,10092.0
2025-01-08 10:25:00,181.97,182.1,181.92,181.93,2022.0,181.97,182.1,181.92,181.93,2022.0
2025-01-08 10:30:00,182.06,182.16,181.79,181.81,3732.0,182.06,182.16,181.79,181.81,3732.0
2025-01-08 10:35:00,181.81,181.99,181.48,181.48,9926.0,181.81,181.99,181.48,181.48,9926.0
2025-01-08 10:40:00,181.48,181.86,181.4,181.61,3811.0,181.48,181.86,181.4,181.61,3811.0
2025-01-08 10:45:00,181.59,181.68,181.43,181.65,4769.0,181.59,181.68,181.43,181.65,4769.0
2025-01-08 10:50:00,181.67,182.53,181.67,182.53,6338.0,181.67,182.53,181.67,182.53,6338.0
2025-01-08 10:55:00,182.35,182.65,182.22,182.57,5934.0,182.35,182.65,182.22,182.57,5934.0
2025-01-08 11:00:00,182.5,182.6,182.27,182.43,7621.0,182.5,182.6,182.27,182.43,7621.0
2025-01-08 11:05:00,182.43,182.83,182.43,182.69,16859.0,182.43,182.83,182.43,182.69,16859.0
2025-01-08 11:10:00,182.69,183.13,182.69,182.81,4826.0,182.69,183.13,182.69,182.81,4826.0
2025-01-08 11:15:00,182.82,182.82,182.45,182.55,9197.0,182.82,182.82,182.45,182.55,9197.0
2025-01-08 11:20:00,182.6,182.62,182.4,182.52,18384.0,182.6,182.62,182.4,182.52,18384.0
2025-01-08 11:25:00,182.41,182.46,182.31,182.37,2236.0,182.41,182.46,182.31,182.37,2236.0
2025-01-08 11:30:00,182.33,183.31,182.32,183.18,12085.0,182.33,183.31,182.32,183.18,12085.0
2025-01-08 11:35:00,183.2,183.58,183.2,183.42,4903.0,183.2,183.58,183.2,183.42,4903.0
2025-01-08 11:40:00,183.42,183.55,183.2,183.26,13813.0,183.42,183.55,183.2,183.26,13813.0
2025-01-08 11:45:00,183.26,183.3,183.1,183.11,4511.0,183.26,183.3,183.1,183.11,4511.0
2025-01-08 11:50:00,183.13,183.28,183.1,183.23,2923.0,183.13,183.28,183.1,183.23,2923.0
2025-01-08 11:55:00,183.22,183.44,183.15,183.43,4006.0,183.22,183.44,183.15,183.43,4006.0
2025-01-08 12:00:00,183.43,183.48,182.96,183.0,5951.0,183.43,183.48,182.96,183.0,5951.0
2025-01-08 12:05:00,182.94,183.06,182.82,182.84,4279.0,182.94,183.06,182.82,182.84,4279.0
2025-01-08 12:10:00,182.93,182.93,182.71,182.71,1794.0,182.93,182.93,182.71,182.71,1794.0
2025-01-08 12:15:00,182.8,182.8,182.5,182.66,3242.0,182.8,182.8,182.5,182.66,3242.0
2025-01-08 12:20:00,182.74,182.74,182.28,182.41,3191.0,182.74,182.74,182.28,182.41,3191.0
2025-01-08 12:25:00,182.51,182.6,182.11,182.11,9105.0,182.51,182.6,182.11,182.11,9105.0
2025-01-08 12:30:00,182.15,182.21,181.86,182.09,12646.0,182.15,182.21,181.86,182.09,12646.0
2025-01-08 12:35:00,182.06,182.24,182.06,182.12,2568.0,182.06,182.24,182.06,182.12,2568.0
2025-01-08 12:40:00,182.05,182.2,182.04,182.1,27510.0,182.05,182.2,182.04,182.1,27510.0
2025-01-08 12:45:00,182.04,182.26,181.92,182.03,4175.0,182.04,182.26,181.92,182.03,4175.0
2025-01-08 12:50:00,182.06,182.16,182.06,182.16,3746.0,182.06,182.16,182.06,182.16,3746.0
2025-01-08 12:55:00,182.15,182.19,182.04,182.04,3719.0,182.15,182.19,182.04,182.04,3719.0
2025-01-08 13:00:00,182.07,182.56,182.07,182.56,6766.0,182.07,182.56,182.07,182.56,6766.0
2025-01-08 13:05:00,182.52,182.53,182.35,182.35,1925.0,182.52,182.53,182.35,182.35,1925.0
2025-01-08 13:10:00,182.3,182.31,182.07,182.07,2010.0,182.3,182.31,182.07,182.07,2010.0
2025-01-08 13:15:00,182.12,182.39,182.08,182.33,7445.0,182.12,182.39,182.08,182.33,7445.0
2025-01-08 13:20:00,182.34,182.48,182.32,182.44,2786.0,182.34,182.48,182.32,182.44,2786.0
2025-01-08 13:25:00,182.44,182.56,182.37,182.46,3634.0,182.44,182.56,182.37,182.46,3634.0
2025-01-08 13:30:00,182.41,182.42,182.16,182.17,1928.0,182.41,182.42,182.16,182.17,1928.0
2025-01-08 13:35:00,182.13,182.34,182.06,182.31,8370.0,182.13,182.34,182.06,182.31,8370.0
2025-01-08 13:40:00,182.31,182.32,182.13,182.14,1817.0,182.31,182.32,182.13,182.14,1817.0
2025-01-08 13:45:00,182.11,182.21,182.1,182.11,2099.0,182.11,182.21,182.1,182.11,2099.0
2025-01-08 13:50:00,182.09,182.11,181.81,181.81,2114.0,182.09,182.11,181.81,181.81,2114.0
2025-01-08 13:55:00,181.9,182.07,181.84,182.06,1400.0,181.9,182.07,181.84,182.06,1400.0
2025-01-08 14:00:00,182.1,182.26,181.9,182.15,2839.0,182.1,182.26,181.9,182.15,2839.0
2025-01-08 14:05:00,182.29,182.79,182.28,182.69,1400.0,182.29,182.79,182.28,182.69,1400.0
2025-01-08 14:10:00,182.71,182.76,182.5,182.55,3737.0,182.71,182.76,182.5,182.55,3737.0
2025-01-08 14:15:00,182.63,183.17,182.63,183.16,5387.0,182.63,183.17,182.63,183.16,5387.0
2025-01-08 14:20:00,183.09,183.31,183.04,183.31,9836.0,183.09,183.31,183.04,183.31,9836.0
2025-01-08 14:25:00,183.28,183.53,183.25,183.39,11546.0,183.28,183.53,183.25,183.39,11546.0
2025-01-08 14:30:00,183.38,183.38,182.91,182.95,13327.0,183.38,183.38,182.91,182.95,13327.0
2025-01-08 14:35:00,182.95,183.01,182.74,182.86,15159.0,182.95,183.01,182.74,182.86,15159.0
2025-01-08 14:40:00,182.81,182.9,182.72,182.81,6078.0,182.81,182.9,182.72,182.81,6078.0
2025-01-08 14:45:00,182.78,182.99,182.78,182.83,10471.0,182.78,182.99,182.78,182.83,10471.0
2025-01-08 14:50:00,182.92,183.18,182.83,183.06,14966.0,182.92,183.18,182.83,183.06,14966.0
2025-01-08 14:55:00,183.07,183.17,183.05,183.13,2700.0,183.07,183.17,183.05,183.13,2700.0
2025-01-08 15:00:00,183.13,183.34,183.08,183.28,7189.0,183.13,183.34,183.08,183.28,7189.0
2025-01-08 15:05:00,183.36,183.42,183.07,183.11,8194.0,183.36,183.42,183.07,183.11,8194.0
2025-01-08 15:10:00,183.11,183.46,183.05,183.06,7984.0,183.11,183.46,183.05,183.06,7984.0
2025-01-08 15:15:00,183.05,183.57,183.04,183.48,4530.0,183.05,183.57,183.04,183.48,4530.0
2025-01-08 15:20:00,183.43,183.68,183.42,183.61,6747.0,183.43,183.68,183.42,183.61,6747.0
2025-01-08 15:25:00,183.59,183.6,183.35,183.46,3513.0,183.59,183.6,183.35,183.46,3513.0
2025-01-08 15:30:00,183.45,183.52,183.34,183.41,5115.0,183.45,183.52,183.34,183.41,5115.0
2025-01-08 15:35:00,183.33,183.42,183.16,183.18,7496.0,183.33,183.42,183.16,183.18,7496.0
2025-01-08 15:40:00,183.17,183.4,183.12,183.4,9096.0,183.17,183.4,183.12,183.4,9096.0
2025-01-08 15:45:00,183.38,183.38,183.12,183.12,6848.0,183.38,183.38,183.12,183.12,6848.0
2025-01-08 15:50:00,183.07,183.7,183.06,183.7,14447.0,183.07,183.7,183.06,183.7,14447.0
2025-01-08 15:55:00,183.67,183.91,183.66,183.8,49690.0,183.67,183.91,183.66,183.8,49690.0
2025-01-10 09:30:00,181.9,182.88,181.34,181.99,25135.0,181.9,182.88,181.34,181.99,25135.0
2025-01-10 09:35:00,181.8,181.99,180.45,180.81,14691.0,181.8,181.99,180.45,180.81,14691.0
2025-01-10 09:40:00,180.59,180.74,179.48,180.21,22762.0,180.59,180.74,179.48,180.21,22762.0
2025-01-10 09:45:00,180.2,180.24,179.6,179.6,13703.0,180.2,180.24,179.6,179.6,13703.0
2025-01-10 09:50:00,179.6,179.91,179.52,179.61,10712.0,179.6,179.91,179.52,179.61,10712.0
2025-01-10 09:55:00,179.67,180.14,179.62,180.01,8375.0,179.67,180.14,179.62,180.01,8375.0
2025-01-10 10:00:00,180.0,180.01,178.78,179.11,8187.0,180.0,180.01,178.78,179.11,8187.0
2025-01-10 10:05:00,179.11,179.11,178.36,178.5,16668.0,179.11,179.11,178.36,178.5,16668.0
2025-01-10 10:10:00,178.37,178.43,177.75,177.96,5535.0,178.37,178.43,177.75,177.96,5535.0
2025-01-10 10:15:00,177.99,178.44,177.86,178.23,13963.0,177.99,178.44,177.86,178.23,13963.0
2025-01-10 10:20:00,178.32,178.79,178.22,178.75,7872.0,178.32,178.79,178.22,178.75,7872.0
2025-01-10 10:25:00,178.68,178.81,178.51,178.74,3433.0,178.68,178.81,178.51,178.74,3433.0
2025-01-10 10:30:00,178.56,178.94,178.42,178.81,4933.0,178.56,178.94,178.42,178.81,4933.0
2025-01-10 10:35:00,178.55,178.86,178.48,178.81,5691.0,178.55,178.86,178.48,178.81,5691.0
2025-01-10 10:40:00,178.77,178.77,178.23,178.24,5262.0,178.77,178.77,178.23,178.24,5262.0
2025-01-10 10:45:00,178.31,178.6,178.21,178.52,5694.0,178.31,178.6,178.21,178.52,5694.0
2025-01-10 10:50:00,178.4,178.4,178.01,178.12,5691.0,178.4,178.4,178.01,178.12,5691.0
2025-01-10 10:55:00,178.12,178.12,177.81,177.99,7797.0,178.12,178.12,177.81,177.99,7797.0
2025-01-10 11:00:00,177.85,177.94,177.55,177.89,15545.0,177.85,177.94,177.55,177.89,15545.0
2025-01-10 11:05:00,177.91,178.09,177.9,178.03,3066.0,177.91,178.09,177.9,178.03,3066.0
2025-01-10 11:10:00,178.03,178.09,177.81,177.81,5908.0,178.03,178.09,177.81,177.81,5908.0
2025-01-10 11:15:00,177.91,178.01,177.85,177.89,5518.0,177.91,178.01,177.85,177.89,5518.0
2025-01-10 11:20:00,178.0,178.1,177.9,177.9,4018.0,178.0,178.1,177.9,177.9,4018.0
2025-01-10 11:25:00,177.9,177.92,177.35,177.5,4102.0,177.9,177.92,177.35,177.5,4102.0
2025-01-10 11:30:00,177.53,177.6,177.38,177.56,4611.0,177.53,177.6,177.38,177.56,4611.0
2025-01-10 11:35:00,177.62,177.76,177.49,177.66,2446.0,177.62,177.76,177.49,177.66,2446.0
2025-01-10 11:40:00,177.61,177.98,177.6,177.98,2795.0,177.61,177.98,177.6,177.98,2795.0
2025-01-10 11:45:00,177.92,178.0,177.79,177.9,5807.0,177.92,178.0,177.79,177.9,5807.0
2025-01-10 11:50:00,177.91,178.04,177.72,177.97,5270.0,177.91,178.04,177.72,177.97,5270.0
2025-01-10 11:55:00,177.89,178.15,177.82,178.0,11137.0,177.89,178.15,177.82,178.0,11137.0
2025-01-10 12:00:00,178.03,178.07,177.59,177.59,17601.0,178.03,178.07,177.59,177.59,17601.0
2025-01-10 12:05:00,177.72,177.74,177.44,177.63,4092.0,177.72,177.74,177.44,177.63,4092.0
2025-01-10 12:10:00,177.68,177.7,177.59,177.7,1341.0,177.68,177.7,177.59,177.7,1341.0
2025-01-10 12:15:00,177.72,177.87,177.52,177.87,5070.0,177.72,177.87,177.52,177.87,5070.0
2025-01-10 12:20:00,177.81,177.9,177.56,177.74,4613.0,177.81,177.9,177.56,177.74,4613.0
2025-01-10 12:25:00,177.85,178.05,177.84,178.0,3138.0,177.85,178.05,177.84,178.0,3138.0
2025-01-10 12:30:00,178.07,178.18,177.99,178.16,1846.0,178.07,178.18,177.99,178.16,1846.0
2025-01-10 12:35:00,178.22,178.79,178.22,178.62,3900.0,178.22,178.79,178.22,178.62,3900.0
2025-01-10 12:40:00,178.78,178.91,178.77,178.91,1153.0,178.78,178.91,178.77,178.91,1153.0
2025-01-10 12:45:00,178.93,178.99,178.83,178.91,1184.0,178.93,178.99,178.83,178.91,1184.0
2025-01-10 12:50:00,178.83,178.97,178.81,178.85,4562.0,178.83,178.97,178.81,178.85,4562.0
2025-01-10 12:55:00,178.96,178.96,178.71,178.71,5062.0,178.96,178.96,178.71,178.71,5062.0
2025-01-10 13:00:00,178.79,178.8,178.63,178.77,2707.0,178.79,178.8,178.63,178.77,2707.0
2025-01-10 13:05:00,178.78,179.02,178.76,179.02,1400.0,178.78,179.02,178.76,179.02,1400.0
2025-01-10 13:10:00,179.1,179.29,179.02,179.06,2362.0,179.1,179.29,179.02,179.06,2362.0
2025-01-10 13:15:00,179.12,179.16,178.77,179.06,3691.0,179.12,179.16,178.77,179.06,3691.0
2025-01-10 13:20:00,179.03,179.43,178.97,179.4,3390.0,179.03,179.43,178.97,179.4,3390.0
2025-01-10 13:25:00,179.29,179.47,179.29,179.37,4138.0,179.29,179.47,179.29,179.37,4138.0
2025-01-10 13:30:00,179.46,179.5,179.28,179.41,4382.0,179.46,179.5,179.28,179.41,4382.0
2025-01-10 13:35:00,179.38,179.67,179.32,179.5,5767.0,179.38,179.67,179.32,179.5,5767.0
2025-01-10 13:40:00,179.6,179.66,179.35,179.36,2055.0,179.6,179.66,179.35,179.36,2055.0
2025-01-10 13:45:00,179.35,179.71,179.29,179.71,2444.0,179.35,179.71,179.29,179.71,2444.0
2025-01-10 13:50:00,179.75,179.78,179.53,179.62,6645.0,179.75,179.78,179.53,179.62,6645.0
2025-01-10 13:55:00,179.53,179.78,179.53,179.61,2997.0,179.53,179.78,179.53,179.61,2997.0
2025-01-10 14:00:00,179.6,179.67,179.44,179.45,1700.0,179.6,179.67,179.44,179.45,1700.0
2025-01-10 14:05:00,179.44,179.44,179.17,179.19,1322.0,179.44,179.44,179.17,179.19,1322.0
2025-01-10 14:10:00,179.09,179.34,179.09,179.2,2514.0,179.09,179.34,179.09,179.2,2514.0
2025-01-10 14:15:00,179.2,179.32,179.19,179.27,2831.0,179.2,179.32,179.19,179.27,2831.0
2025-01-10 14:20:00,179.27,179.37,178.97,179.26,4947.0,179.27,179.37,178.97,179.26,4947.0
2025-01-10 14:25:00,179.37,179.65,179.27,179.46,4060.0,179.37,179.65,179.27,179.46,4060.0
2025-01-10 14:30:00,179.55,179.55,179.11,179.11,6759.0,179.55,179.55,179.11,179.11,6759.0
2025-01-10 14:35:00,179.15,179.31,179.1,179.26,3844.0,179.15,179.31,179.1,179.26,3844.0
2025-01-10 14:40:00,179.28,179.38,179.16,179.17,3546.0,179.28,179.38,179.16,179.17,3546.0
2025-01-10 14:45:00,179.2,179.27,179.11,179.17,2819.0,179.2,179.27,179.11,179.17,2819.0
2025-01-10 14:50:00,179.2,179.29,179.18,179.29,1387.0,179.2,179.29,179.18,179.29,1387.0
2025-01-10 14:55:00,179.36,179.39,179.26,179.26,3572.0,179.36,179.39,179.26,179.26,3572.0
2025-01-10 15:00:00,179.34,179.37,179.17,179.28,5710.0,179.34,179.37,179.17,179.28,5710.0
2025-01-10 15:05:00,179.28,179.38,179.15,179.2,2572.0,179.28,179.38,179.15,179.2,2572.0
2025-01-10 15:10:00,179.13,179.17,178.74,178.84,4716.0,179.13,179.17,178.74,178.84,4716.0
2025-01-10 15:15:00,178.86,178.92,178.66,178.77,5888.0,178.86,178.92,178.66,178.77,5888.0
2025-01-10 15:20:00,178.87,178.93,178.78,178.81,5241.0,178.87,178.93,178.78,178.81,5241.0
2025-01-10 15:25:00,178.78,178.84,178.7,178.7,5608.0,178.78,178.84,178.7,178.7,5608.0
2025-01-10 15:30:00,178.7,178.8,178.52,178.69,7516.0,178.7,178.8,178.52,178.69,7516.0
2025-01-10 15:35:00,178.76,179.05,178.71,178.89,6205.0,178.76,179.05,178.71,178.89,6205.0
2025-01-10 15:40:00,178.88,179.05,178.83,179.05,10458.0,178.88,179.05,178.83,179.05,10458.0
2025-01-10 15:45:00,179.03,179.04,178.86,178.93,10119.0,179.03,179.04,178.86,178.93,10119.0
2025-01-10 15:50:00,178.99,179.3,178.99,179.14,15778.0,178.99,179.3,178.99,179.14,15778.0
2025-01-10 15:55:00,179.06,179.06,178.57,178.57,53323.0,179.06,179.06,178.57,178.57,53323.0
2025-01-13 09:30:00,178.61,178.95,177.92,178.46,24536.0,178.61,178.95,177.92,178.46,24536.0
2025-01-13 09:35:00,178.6,178.64,177.99,177.99,12300.0,178.6,178.64,177.99,177.99,12300.0
2025-01-13 09:40:00,178.16,179.04,178.06,179.04,3716.0,178.16,179.04,178.06,179.04,3716.0
2025-01-13 09:45:00,178.98,179.14,178.67,178.99,4095.0,178.98,179.14,178.67,178.99,4095.0
2025-01-13 09:50:00,178.9,179.43,178.8,179.43,2203.0,178.9,179.43,178.8,179.43,2203.0
2025-01-13 09:55:00,179.45,179.54,179.16,179.23,1812.0,179.45,179.54,179.16,179.23,1812.0
2025-01-13 10:00:00,179.2,179.27,179.08,179.17,1632.0,179.2,179.27,179.08,179.17,1632.0
2025-01-13 10:05:00,179.26,179.59,179.15,179.25,2500.0,179.26,179.59,179.15,179.25,2500.0
2025-01-13 10:10:00,179.31,179.45,179.23,179.45,1402.0,179.31,179.45,179.23,179.45,1402.0
2025-01-13 10:15:00,179.5,179.61,179.28,179.61,2519.0,179.5,179.61,179.28,179.61,2519.0
2025-01-13 10:20:00,179.52,179.74,179.21,179.26,3110.0,179.52,179.74,179.21,179.26,3110.0
2025-01-13 10:25:00,179.28,179.56,179.08,179.39,8154.0,179.28,179.56,179.08,179.39,8154.0
2025-01-13 10:30:00,179.43,179.78,179.41,179.53,3887.0,179.43,179.78,179.41,179.53,3887.0
2025-01-13 10:35:00,179.53,179.91,179.53,179.91,2778.0,179.53,179.91,179.53,179.91,2778.0
2025-01-13 10:40:00,179.89,179.89,179.44,179.75,6495.0,179.89,179.89,179.44,179.75,6495.0
2025-01-13 10:45:00,179.79,179.98,179.76,179.89,3212.0,179.79,179.98,179.76,179.89,3212.0
2025-01-13 10:50:00,179.91,179.91,179.55,179.68,6995.0,179.91,179.91,179.55,179.68,6995.0
2025-01-13 10:55:00,179.61,179.78,179.41,179.57,3635.0,179.61,179.78,179.41,179.57,3635.0
2025-01-13 11:00:00,179.52,179.55,179.04,179.13,12331.0,179.52,179.55,179.04,179.13,12331.0
2025-01-13 11:05:00,179.12,179.22,178.91,178.99,3815.0,179.12,179.22,178.91,178.99,3815.0
2025-01-13 11:10:00,178.97,179.15,178.91,179.14,2550.0,178.97,179.15,178.91,179.14,2550.0
2025-01-13 11:15:00,179.14,179.15,178.95,179.06,1544.0,179.14,179.15,178.95,179.06,1544.0
2025-01-13 11:20:00,179.15,179.21,178.99,178.99,2100.0,179.15,179.21,178.99,178.99,2100.0
2025-01-13 11:25:00,178.99,179.04,178.75,178.81,2419.0,178.99,179.04,178.75,178.81,2419.0
2025-01-13 11:30:00,178.8,179.17,178.79,179.16,3081.0,178.8,179.17,178.79,179.16,3081.0
2025-01-13 11:35:00,179.14,179.31,178.94,178.95,2180.0,179.14,179.31,178.94,178.95,2180.0
2025-01-13 11:40:00,179.05,179.15,178.96,178.99,1441.0,179.05,179.15,178.96,178.99,1441.0
2025-01-13 11:45:00,178.99,178.99,178.77,178.84,2731.0,178.99,178.99,178.77,178.84,2731.0
2025-01-13 11:50:00,178.74,178.77,178.63,178.63,800.0,178.74,178.77,178.63,178.63,800.0
2025-01-13 11:55:00,178.55,178.55,178.26,178.34,6404.0,178.55,178.55,178.26,178.34,6404.0
2025-01-13 12:00:00,178.28,178.4,178.26,178.39,705.0,178.28,178.4,178.26,178.39,705.0
2025-01-13 12:05:00,178.39,178.66,178.38,178.66,2376.0,178.39,178.66,178.38,178.66,2376.0
2025-01-13 12:10:00,178.77,178.81,178.56,178.56,1100.0,178.77,178.81,178.56,178.56,1100.0
2025-01-13 12:15:00,178.66,178.84,178.65,178.67,1800.0,178.66,178.84,178.65,178.67,1800.0
2025-01-13 12:20:00,178.76,179.04,178.76,178.95,1087.0,178.76,179.04,178.76,178.95,1087.0
2025-01-13 12:25:00,178.87,178.97,178.71,178.76,5638.0,178.87,178.97,178.71,178.76,5638.0
2025-01-13 12:30:00,178.76,178.87,178.68,178.83,2738.0,178.76,178.87,178.68,178.83,2738.0
2025-01-13 12:35:00,178.89,179.04,178.87,178.89,1900.0,178.89,179.04,178.87,178.89,1900.0
2025-01-13 12:40:00,178.79,178.95,178.72,178.85,3141.0,178.79,178.95,178.72,178.85,3141.0
2025-01-13 12:45:00,178.86,178.95,178.85,178.85,500.0,178.86,178.95,178.85,178.85,500.0
2025-01-13 12:50:00,178.77,178.94,178.68,178.68,7256.0,178.77,178.94,178.68,178.68,7256.0
2025-01-13 12:55:00,178.74,178.96,178.67,178.9,2111.0,178.74,178.96,178.67,178.9,2111.0
2025-01-13 13:00:00,178.9,178.96,178.87,178.87,1300.0,178.9,178.96,178.87,178.87,1300.0
2025-01-13 13:05:00,178.84,178.99,178.77,178.99,1560.0,178.84,178.99,178.77,178.99,1560.0
2025-01-13 13:10:00,179.02,179.02,178.86,178.89,1226.0,179.02,179.02,178.86,178.89,1226.0
2025-01-13 13:15:00,178.88,178.89,178.79,178.84,2007.0,178.88,178.89,178.79,178.84,2007.0
2025-01-13 13:20:00,178.94,179.03,178.85,178.95,4163.0,178.94,179.03,178.85,178.95,4163.0
2025-01-13 13:25:00,178.96,179.05,178.95,179.04,1822.0,178.96,179.05,178.95,179.04,1822.0
2025-01-13 13:30:00,179.14,179.24,178.99,179.04,1700.0,179.14,179.24,178.99,179.04,1700.0
2025-01-13 13:35:00,179.07,179.07,178.92,178.98,4016.0,179.07,179.07,178.92,178.98,4016.0
2025-01-13 13:40:00,178.96,178.99,178.81,178.81,2201.0,178.96,178.99,178.81,178.81,2201.0
2025-01-13 13:45:00,178.71,179.12,178.71,179.06,4648.0,178.71,179.12,178.71,179.06,4648.0
2025-01-13 13:50:00,179.11,179.11,178.88,178.88,1009.0,179.11,179.11,178.88,178.88,1009.0
2025-01-13 13:55:00,178.81,178.91,178.81,178.91,526.0,178.81,178.91,178.81,178.91,526.0
2025-01-13 14:00:00,178.87,178.91,178.55,178.7,2836.0,178.87,178.91,178.55,178.7,2836.0
2025-01-13 14:05:00,178.71,178.81,178.69,178.81,16668.0,178.71,178.81,178.69,178.81,16668.0
2025-01-13 14:10:00,178.88,178.96,178.69,178.72,1566.0,178.88,178.96,178.69,178.72,1566.0
2025-01-13 14:15:00,178.64,178.76,178.64,178.76,3771.0,178.64,178.76,178.64,178.76,3771.0
2025-01-13 14:20:00,178.68,178.95,178.67,178.95,1522.0,178.68,178.95,178.67,178.95,1522.0
2025-01-13 14:25:00,178.98,179.12,178.98,179.04,1713.0,178.98,179.12,178.98,179.04,1713.0
2025-01-13 14:30:00,179.05,179.21,179.04,179.1,4323.0,179.05,179.21,179.04,179.1,4323.0
2025-01-13 14:35:00,179.06,179.15,178.92,179.14,2844.0,179.06,179.15,178.92,179.14,2844.0
2025-01-13 14:40:00,179.11,179.41,179.11,179.27,2831.0,179.11,179.41,179.11,179.27,2831.0
2025-01-13 14:45:00,179.22,179.22,178.99,178.99,1890.0,179.22,179.22,178.99,178.99,1890.0
2025-01-13 14:50:00,179.07,179.14,179.0,179.0,1200.0,179.07,179.14,179.0,179.0,1200.0
2025-01-13 14:55:00,179.12,179.36,179.05,179.29,4299.0,179.12,179.36,179.05,179.29,4299.0
2025-01-13 15:00:00,179.29,179.29,179.11,179.25,3598.0,179.29,179.29,179.11,179.25,3598.0
2025-01-13 15:05:00,179.35,179.45,179.33,179.42,2137.0,179.35,179.45,179.33,179.42,2137.0
2025-01-13 15:10:00,179.34,179.42,179.31,179.33,1527.0,179.34,179.42,179.31,179.33,1527.0
2025-01-13 15:15:00,179.4,179.55,179.3,179.55,7320.0,179.4,179.55,179.3,179.55,7320.0
2025-01-13 15:20:00,179.59,179.59,179.19,179.19,3860.0,179.59,179.59,179.19,179.19,3860.0
2025-01-13 15:25:00,179.19,179.25,179.13,179.13,3072.0,179.19,179.25,179.13,179.13,3072.0
2025-01-13 15:30:00,179.07,179.14,178.95,179.07,3862.0,179.07,179.14,178.95,179.07,3862.0
2025-01-13 15:35:00,179.06,179.12,178.89,178.92,4775.0,179.06,179.12,178.89,178.92,4775.0
2025-01-13 15:40:00,178.92,179.0,178.77,178.89,7340.0,178.92,179.0,178.77,178.89,7340.0
2025-01-13 15:45:00,178.87,178.89,178.69,178.8,9982.0,178.87,178.89,178.69,178.8,9982.0
2025-01-13 15:50:00,178.8,179.1,178.8,178.88,20678.0,178.8,179.1,178.8,178.88,20678.0
2025-01-13 15:55:00,178.9,179.05,178.65,178.79,63687.0,178.9,179.05,178.65,178.79,63687.0
2025-01-14 09:30:00,179.17,179.47,178.65,179.47,15563.0,179.17,179.47,178.65,179.47,15563.0
2025-01-14 09:35:00,179.78,179.78,179.46,179.66,2426.0,179.78,179.78,179.46,179.66,2426.0
2025-01-14 09:40:00,179.66,179.78,179.53,179.66,3933.0,179.66,179.78,179.53,179.66,3933.0
2025-01-14 09:45:00,179.53,179.53,179.33,179.46,1378.0,179.53,179.53,179.33,179.46,1378.0
2025-01-14 09:50:00,179.42,179.56,179.14,179.15,1580.0,179.42,179.56,179.14,179.15,1580.0
2025-01-14 09:55:00,179.25,179.37,178.94,179.18,5186.0,179.25,179.37,178.94,179.18,5186.0
2025-01-14 10:00:00,179.15,179.91,179.15,179.91,3411.0,179.15,179.91,179.15,179.91,3411.0
2025-01-14 10:05:00,179.95,180.81,179.95,180.78,9065.0,179.95,180.81,179.95,180.78,9065.0
2025-01-14 10:10:00,180.78,181.12,180.69,181.0,12194.0,180.78,181.12,180.69,181.0,12194.0
2025-01-14 10:15:00,180.94,181.18,180.91,181.18,5541.0,180.94,181.18,180.91,181.18,5541.0
2025-01-14 10:20:00,181.11,181.28,180.99,181.27,6209.0,181.11,181.28,180.99,181.27,6209.0
2025-01-14 10:25:00,181.25,181.25,180.69,180.87,9125.0,181.25,181.25,180.69,180.87,9125.0
2025-01-14 10:30:00,180.8,180.84,180.64,180.69,3395.0,180.8,180.84,180.64,180.69,3395.0
2025-01-14 10:35:00,180.74,180.81,180.46,180.7,5074.0,180.74,180.81,180.46,180.7,5074.0
2025-01-14 10:40:00,180.7,181.05,180.69,181.05,1161.0,180.7,181.05,180.69,181.05,1161.0
2025-01-14 10:45:00,181.0,181.23,180.9,181.23,3700.0,181.0,181.23,180.9,181.23,3700.0
2025-01-14 10:50:00,181.25,181.48,181.16,181.46,3907.0,181.25,181.48,181.16,181.46,3907.0
2025-01-14 10:55:00,181.53,181.53,181.1,181.22,6591.0,181.53,181.53,181.1,181.22,6591.0
2025-01-14 11:00:00,181.2,181.25,180.79,180.79,10994.0,181.2,181.25,180.79,180.79,10994.0
2025-01-14 11:05:00,180.65,180.82,180.6,180.63,4795.0,180.65,180.82,180.6,180.63,4795.0
2025-01-14 11:10:00,180.7,180.74,180.52,180.74,4185.0,180.7,180.74,180.52,180.74,4185.0
2025-01-14 11:15:00,180.74,180.92,180.66,180.78,2400.0,180.74,180.92,180.66,180.78,2400.0
2025-01-14 11:20:00,180.78,180.97,180.65,180.97,2791.0,180.78,180.97,180.65,180.97,2791.0
2025-01-14 11:25:00,180.93,181.13,180.64,180.65,4238.0,180.93,181.13,180.64,180.65,4238.0
2025-01-14 11:30:00,180.76,180.89,180.68,180.78,1333.0,180.76,180.89,180.68,180.78,1333.0
2025-01-14 11:35:00,180.89,180.97,180.67,180.86,2131.0,180.89,180.97,180.67,180.86,2131.0
2025-01-14 11:40:00,180.7,180.7,180.33,180.33,4338.0,180.7,180.7,180.33,180.33,4338.0
2025-01-14 11:45:00,180.34,180.34,180.32,180.33,713.0,180.34,180.34,180.32,180.33,713.0
2025-01-14 11:50:00,180.22,180.22,180.2,180.21,458.0,180.22,180.22,180.2,180.21,458.0
2025-01-14 11:55:00,180.31,180.31,180.06,180.06,2600.0,180.31,180.31,180.06,180.06,2600.0
2025-01-14 12:00:00,180.03,180.21,180.02,180.21,1119.0,180.03,180.21,180.02,180.21,1119.0
2025-01-14 12:05:00,180.23,180.4,180.23,180.33,309.0,180.23,180.4,180.23,180.33,309.0
2025-01-14 12:10:00,180.32,180.53,180.31,180.53,3690.0,180.32,180.53,180.31,180.53,3690.0
2025-01-14 12:15:00,180.49,180.59,180.33,180.33,2300.0,180.49,180.59,180.33,180.33,2300.0
2025-01-14 12:20:00,180.35,180.47,180.08,180.23,3289.0,180.35,180.47,180.08,180.23,3289.0
2025-01-14 12:25:00,180.15,180.25,180.14,180.25,796.0,180.15,180.25,180.14,180.25,796.0
2025-01-14 12:30:00,180.11,180.18,179.81,179.84,2686.0,180.11,180.18,179.81,179.84,2686.0
2025-01-14 12:35:00,179.75,179.88,179.57,179.88,1200.0,179.75,179.88,179.57,179.88,1200.0
2025-01-14 12:40:00,180.22,180.33,180.21,180.33,300.0,180.22,180.33,180.21,180.33,300.0
2025-01-14 12:45:00,180.29,180.45,180.12,180.12,1932.0,180.29,180.45,180.12,180.12,1932.0
2025-01-14 12:50:00,180.19,180.23,180.19,180.22,300.0,180.19,180.23,180.19,180.22,300.0
2025-01-14 12:55:00,180.17,180.24,180.03,180.04,1138.0,180.17,180.24,180.03,180.04,1138.0
2025-01-14 13:00:00,180.02,180.3,180.02,180.3,1503.0,180.02,180.3,180.02,180.3,1503.0
2025-01-14 13:05:00,180.27,180.33,180.19,180.19,506.0,180.27,180.33,180.19,180.19,506.0
2025-01-14 13:10:00,180.38,180.43,180.3,180.43,1000.0,180.38,180.43,180.3,180.43,1000.0
2025-01-14 13:15:00,180.36,180.6,180.35,180.6,4806.0,180.36,180.6,180.35,180.6,4806.0
2025-01-14 13:20:00,180.48,180.48,180.32,180.37,1629.0,180.48,180.48,180.32,180.37,1629.0
2025-01-14 13:25:00,180.45,180.69,180.45,180.6,842.0,180.45,180.69,180.45,180.6,842.0
2025-01-14 13:30:00,180.6,180.65,180.48,180.65,503.0,180.6,180.65,180.48,180.65,503.0
2025-01-14 13:35:00,180.66,180.73,180.6,180.68,830.0,180.66,180.73,180.6,180.68,830.0
2025-01-14 13:40:00,180.69,180.99,180.69,180.92,1469.0,180.69,180.99,180.69,180.92,1469.0
2025-01-14 13:45:00,180.91,181.03,180.84,181.02,1798.0,180.91,181.03,180.84,181.02,1798.0
2025-01-14 13:50:00,180.96,181.02,180.83,180.98,1900.0,180.96,181.02,180.83,180.98,1900.0
2025-01-14 13:55:00,181.0,181.04,180.99,181.0,1834.0,181.0,181.04,180.99,181.0,1834.0
2025-01-14 14:00:00,181.0,181.0,180.71,180.75,1911.0,181.0,181.0,180.71,180.75,1911.0
2025-01-14 14:05:00,180.75,180.95,180.75,180.76,3543.0,180.75,180.95,180.75,180.76,3543.0
2025-01-14 14:10:00,180.73,180.88,180.68,180.79,1446.0,180.73,180.88,180.68,180.79,1446.0
2025-01-14 14:15:00,180.74,180.9,180.74,180.87,1063.0,180.74,180.9,180.74,180.87,1063.0
2025-01-14 14:20:00,180.82,180.91,180.75,180.79,2395.0,180.82,180.91,180.75,180.79,2395.0
2025-01-14 14:25:00,180.71,180.79,180.48,180.49,9858.0,180.71,180.79,180.48,180.49,9858.0
2025-01-14 14:30:00,180.45,180.73,180.44,180.71,1652.0,180.45,180.73,180.44,180.71,1652.0
2025-01-14 14:35:00,180.71,180.83,180.65,180.65,906.0,180.71,180.83,180.65,180.65,906.0
2025-01-14 14:40:00,180.7,180.82,180.59,180.69,2924.0,180.7,180.82,180.59,180.69,2924.0
2025-01-14 14:45:00,180.69,180.69,180.5,180.52,2022.0,180.69,180.69,180.5,180.52,2022.0
2025-01-14 14:50:00,180.49,180.49,180.18,180.18,2358.0,180.49,180.49,180.18,180.18,2358.0
2025-01-14 14:55:00,180.12,180.12,179.91,179.91,2194.0,180.12,180.12,179.91,179.91,2194.0
2025-01-14 15:00:00,179.8,179.87,179.4,179.4,2404.0,179.8,179.87,179.4,179.4,2404.0
2025-01-14 15:05:00,179.48,179.64,179.38,179.6,1893.0,179.48,179.64,179.38,179.6,1893.0
2025-01-14 15:10:00,179.59,179.61,179.49,179.59,1100.0,179.59,179.61,179.49,179.59,1100.0
2025-01-14 15:15:00,179.5,179.79,179.5,179.77,3103.0,179.5,179.79,179.5,179.77,3103.0
2025-01-14 15:20:00,179.75,180.01,179.63,179.92,3098.0,179.75,180.01,179.63,179.92,3098.0
2025-01-14 15:25:00,179.82,179.9,179.74,179.9,1824.0,179.82,179.9,179.74,179.9,1824.0
2025-01-14 15:30:00,179.94,179.96,179.81,179.88,9440.0,179.94,179.96,179.81,179.88,9440.0
2025-01-14 15:35:00,179.89,180.07,179.83,179.91,5307.0,179.89,180.07,179.83,179.91,5307.0
2025-01-14 15:40:00,179.84,180.03,179.78,179.96,6195.0,179.84,180.03,179.78,179.96,6195.0
2025-01-14 15:45:00,179.93,180.19,179.88,180.11,8646.0,179.93,180.19,179.88,180.11,8646.0
2025-01-14 15:50:00,180.04,180.46,179.99,180.24,17946.0,180.04,180.46,179.99,180.24,17946.0
2025-01-14 15:55:00,180.03,180.29,179.87,180.08,91135.0,180.03,180.29,179.87,180.08,91135.0
2025-01-15 09:30:00,183.4,183.7,183.07,183.47,12524.0,183.4,183.7,183.07,183.47,12524.0
2025-01-15 09:35:00,183.23,183.36,182.41,182.64,3575.0,183.23,183.36,182.41,182.64,3575.0
2025-01-15 09:40:00,182.9,183.54,182.7,183.49,6609.0,182.9,183.54,182.7,183.49,6609.0
2025-01-15 09:45:00,183.37,183.8,183.19,183.8,13687.0,183.37,183.8,183.19,183.8,13687.0
2025-01-15 09:50:00,183.53,183.72,183.14,183.22,4256.0,183.53,183.72,183.14,183.22,4256.0
2025-01-15 09:55:00,183.12,183.41,183.09,183.3,2813.0,183.12,183.41,183.09,183.3,2813.0
2025-01-15 10:00:00,183.18,183.58,183.18,183.46,5518.0,183.18,183.58,183.18,183.46,5518.0
2025-01-15 10:05:00,183.46,183.47,182.75,183.15,6139.0,183.46,183.47,182.75,183.15,6139.0
2025-01-15 10:10:00,183.13,183.13,182.66,182.8,3282.0,183.13,183.13,182.66,182.8,3282.0
2025-01-15 10:15:00,182.77,183.06,182.56,182.59,5144.0,182.77,183.06,182.56,182.59,5144.0
2025-01-15 10:20:00,182.8,182.8,182.41,182.68,7845.0,182.8,182.8,182.41,182.68,7845.0
2025-01-15 10:25:00,182.7,182.75,182.28,182.41,8848.0,182.7,182.75,182.28,182.41,8848.0
2025-01-15 10:30:00,182.2,182.36,181.99,182.06,4124.0,182.2,182.36,181.99,182.06,4124.0
2025-01-15 10:35:00,181.99,182.13,181.79,181.91,9191.0,181.99,182.13,181.79,181.91,9191.0
2025-01-15 10:40:00,181.83,181.96,181.36,181.37,5710.0,181.83,181.96,181.36,181.37,5710.0
2025-01-15 10:45:00,181.45,181.54,180.94,180.94,12183.0,181.45,181.54,180.94,180.94,12183.0
2025-01-15 10:50:00,180.89,181.07,180.72,180.8,6499.0,180.89,181.07,180.72,180.8,6499.0
2025-01-15 10:55:00,180.81,180.89,180.46,180.53,4705.0,180.81,180.89,180.46,180.53,4705.0
2025-01-15 11:00:00,180.52,180.83,180.51,180.77,5301.0,180.52,180.83,180.51,180.77,5301.0
2025-01-15 11:05:00,180.9,180.92,180.65,180.92,5929.0,180.9,180.92,180.65,180.92,5929.0
2025-01-15 11:10:00,180.98,180.98,180.65,180.73,3980.0,180.98,180.98,180.65,180.73,3980.0
2025-01-15 11:15:00,180.75,180.75,180.28,180.57,9663.0,180.75,180.75,180.28,180.57,9663.0
2025-01-15 11:20:00,180.59,180.68,180.37,180.63,1234.0,180.59,180.68,180.37,180.63,1234.0
2025-01-15 11:25:00,180.5,180.5,180.1,180.14,2116.0,180.5,180.5,180.1,180.14,2116.0
2025-01-15 11:30:00,180.17,180.17,179.67,179.72,6771.0,180.17,180.17,179.67,179.72,6771.0
2025-01-15 11:35:00,179.72,180.22,179.69,180.0,8316.0,179.72,180.22,179.69,180.0,8316.0
2025-01-15 11:40:00,179.98,179.98,179.58,179.58,2640.0,179.98,179.98,179.58,179.58,2640.0
2025-01-15 11:45:00,179.59,179.86,179.58,179.86,2272.0,179.59,179.86,179.58,179.86,2272.0
2025-01-15 11:50:00,179.86,180.41,179.74,180.41,5934.0,179.86,180.41,179.74,180.41,5934.0
2025-01-15 11:55:00,180.31,180.37,180.13,180.23,3265.0,180.31,180.37,180.13,180.23,3265.0
2025-01-15 12:00:00,180.24,180.38,180.21,180.28,3511.0,180.24,180.38,180.21,180.28,3511.0
2025-01-15 12:05:00,180.38,180.45,180.37,180.45,1542.0,180.38,180.45,180.37,180.45,1542.0
2025-01-15 12:10:00,180.44,180.53,180.44,180.52,716.0,180.44,180.53,180.44,180.52,716.0
2025-01-15 12:15:00,180.45,180.57,180.41,180.41,5584.0,180.45,180.57,180.41,180.41,5584.0
2025-01-15 12:20:00,180.35,180.53,180.26,180.53,2948.0,180.35,180.53,180.26,180.53,2948.0
2025-01-15 12:25:00,180.52,180.6,180.52,180.57,2202.0,180.52,180.6,180.52,180.57,2202.0
2025-01-15 12:30:00,180.56,180.59,180.42,180.5,4362.0,180.56,180.59,180.42,180.5,4362.0
2025-01-15 12:35:00,180.47,180.69,180.47,180.67,2686.0,180.47,180.69,180.47,180.67,2686.0
2025-01-15 12:40:00,180.72,180.73,180.57,180.62,1644.0,180.72,180.73,180.57,180.62,1644.0
2025-01-15 12:45:00,180.62,180.66,180.56,180.59,2532.0,180.62,180.66,180.56,180.59,2532.0
2025-01-15 12:50:00,180.59,180.59,180.3,180.57,3528.0,180.59,180.59,180.3,180.57,3528.0
2025-01-15 12:55:00,180.48,180.98,180.39,180.9,2451.0,180.48,180.98,180.39,180.9,2451.0
2025-01-15 13:00:00,180.92,181.03,180.79,180.86,19933.0,180.92,181.03,180.79,180.86,19933.0
2025-01-15 13:05:00,180.9,180.92,180.6,180.7,2768.0,180.9,180.92,180.6,180.7,2768.0
2025-01-15 13:10:00,180.62,180.81,180.62,180.81,2783.0,180.62,180.81,180.62,180.81,2783.0
2025-01-15 13:15:00,180.86,180.99,180.8,180.99,2549.0,180.86,180.99,180.8,180.99,2549.0
2025-01-15 13:20:00,181.03,181.09,181.03,181.09,368.0,181.03,181.09,181.03,181.09,368.0
2025-01-15 13:25:00,181.06,181.15,181.03,181.15,1524.0,181.06,181.15,181.03,181.15,1524.0
2025-01-15 13:30:00,181.28,181.28,181.13,181.15,3867.0,181.28,181.28,181.13,181.15,3867.0
2025-01-15 13:35:00,181.11,181.11,181.0,181.01,1627.0,181.11,181.11,181.0,181.01,1627.0
2025-01-15 13:40:00,181.07,181.27,181.01,181.21,2881.0,181.07,181.27,181.01,181.21,2881.0
2025-01-15 13:45:00,181.24,181.4,181.21,181.4,4160.0,181.24,181.4,181.21,181.4,4160.0
2025-01-15 13:50:00,181.31,181.54,181.3,181.45,829.0,181.31,181.54,181.3,181.45,829.0
2025-01-15 13:55:00,181.45,181.53,181.28,181.37,2820.0,181.45,181.53,181.28,181.37,2820.0
2025-01-15 14:00:00,181.44,181.54,181.4,181.43,5497.0,181.44,181.54,181.4,181.43,5497.0
2025-01-15 14:05:00,181.45,181.5,181.39,181.49,2732.0,181.45,181.5,181.39,181.49,2732.0
2025-01-15 14:10:00,181.49,181.76,181.46,181.75,2699.0,181.49,181.76,181.46,181.75,2699.0
2025-01-15 14:15:00,181.73,181.74,181.72,181.74,450.0,181.73,181.74,181.72,181.74,450.0
2025-01-15 14:20:00,181.74,181.74,181.49,181.56,4650.0,181.74,181.74,181.49,181.56,4650.0
2025-01-15 14:25:00,181.65,181.65,181.59,181.61,700.0,181.65,181.65,181.59,181.61,700.0
2025-01-15 14:30:00,181.71,181.78,181.7,181.73,2655.0,181.71,181.78,181.7,181.73,2655.0
2025-01-15 14:35:00,181.75,181.79,181.69,181.79,806.0,181.75,181.79,181.69,181.79,806.0
2025-01-15 14:40:00,181.82,181.82,181.67,181.78,1522.0,181.82,181.82,181.67,181.78,1522.0
2025-01-15 14:45:00,181.77,181.8,181.67,181.67,1884.0,181.77,181.8,181.67,181.67,1884.0
2025-01-15 14:50:00,181.64,181.69,181.6,181.67,2077.0,181.64,181.69,181.6,181.67,2077.0
2025-01-15 14:55:00,181.7,181.7,181.59,181.65,1199.0,181.7,181.7,181.59,181.65,1199.0
2025-01-15 15:00:00,181.64,181.8,181.64,181.78,5385.0,181.64,181.8,181.64,181.78,5385.0
2025-01-15 15:05:00,181.73,181.73,181.68,181.72,1024.0,181.73,181.73,181.68,181.72,1024.0
2025-01-15 15:10:00,181.74,181.92,181.74,181.84,1645.0,181.74,181.92,181.74,181.84,1645.0
2025-01-15 15:15:00,181.84,181.9,181.83,181.87,2403.0,181.84,181.9,181.83,181.87,2403.0
2025-01-15 15:20:00,181.87,181.89,181.77,181.86,4613.0,181.87,181.89,181.77,181.86,4613.0
2025-01-15 15:25:00,181.81,181.94,181.61,181.68,7748.0,181.81,181.94,181.61,181.68,7748.0
2025-01-15 15:30:00,181.68,181.77,181.48,181.49,4275.0,181.68,181.77,181.48,181.49,4275.0
2025-01-15 15:35:00,181.49,181.52,181.35,181.37,3447.0,181.49,181.52,181.35,181.37,3447.0
2025-01-15 15:40:00,181.33,181.47,181.27,181.35,6223.0,181.33,181.47,181.27,181.35,6223.0
2025-01-15 15:45:00,181.39,181.4,181.25,181.37,5083.0,181.39,181.4,181.25,181.37,5083.0
2025-01-15 15:50:00,181.42,181.63,181.24,181.33,26264.0,181.42,181.63,181.24,181.33,26264.0
2025-01-15 15:55:00,181.42,181.44,181.21,181.29,28937.0,181.42,181.44,181.21,181.29,28937.0
2025-01-16 09:30:00,182.27,182.78,181.26,182.49,17842.0,182.27,182.78,181.26,182.49,17842.0
2025-01-16 09:35:00,182.41,182.42,181.72,181.93,23947.0,182.41,182.42,181.72,181.93,23947.0
2025-01-16 09:40:00,181.93,182.38,181.63,182.0,4684.0,181.93,182.38,181.63,182.0,4684.0
2025-01-16 09:45:00,181.74,182.15,181.58,181.91,4504.0,181.74,182.15,181.58,181.91,4504.0
2025-01-16 09:50:00,181.78,181.85,181.33,181.76,8385.0,181.78,181.85,181.33,181.76,8385.0
2025-01-16 09:55:00,181.64,181.75,181.31,181.61,4977.0,181.64,181.75,181.31,181.61,4977.0
2025-01-16 10:00:00,181.5,182.09,181.31,181.89,5118.0,181.5,182.09,181.31,181.89,5118.0
2025-01-16 10:05:00,181.95,182.41,181.94,182.16,4775.0,181.95,182.41,181.94,182.16,4775.0
2025-01-16 10:10:00,182.03,182.29,181.95,181.98,5061.0,182.03,182.29,181.95,181.98,5061.0
2025-01-16 10:15:00,182.11,182.12,182.11,182.12,300.0,182.11,182.12,182.11,182.12,300.0
2025-01-16 10:20:00,182.09,182.2,182.01,182.04,5751.0,182.09,182.2,182.01,182.04,5751.0
2025-01-16 10:25:00,182.17,182.39,182.06,182.23,3460.0,182.17,182.39,182.06,182.23,3460.0
2025-01-16 10:30:00,182.23,182.41,182.13,182.25,7774.0,182.23,182.41,182.13,182.25,7774.0
2025-01-16 10:35:00,182.25,182.48,181.95,182.48,3513.0,182.25,182.48,181.95,182.48,3513.0
2025-01-16 10:40:00,182.33,182.33,181.95,182.17,2791.0,182.33,182.33,181.95,182.17,2791.0
2025-01-16 10:45:00,182.18,182.2,181.78,181.82,4047.0,182.18,182.2,181.78,181.82,4047.0
2025-01-16 10:50:00,181.98,182.36,181.97,182.25,3341.0,181.98,182.36,181.97,182.25,3341.0
2025-01-16 10:55:00,182.49,182.5,182.42,182.49,1378.0,182.49,182.5,182.42,182.49,1378.0
2025-01-16 11:00:00,182.56,182.74,182.45,182.73,5190.0,182.56,182.74,182.45,182.73,5190.0
2025-01-16 11:05:00,182.73,183.04,182.62,182.9,4506.0,182.73,183.04,182.62,182.9,4506.0
2025-01-16 11:10:00,182.89,182.95,182.57,182.65,8159.0,182.89,182.95,182.57,182.65,8159.0
2025-01-16 11:15:00,182.65,182.86,182.38,182.86,7691.0,182.65,182.86,182.38,182.86,7691.0
2025-01-16 11:20:00,182.84,183.06,182.82,183.06,2411.0,182.84,183.06,182.82,183.06,2411.0
2025-01-16 11:25:00,183.04,183.23,182.93,183.02,4212.0,183.04,183.23,182.93,183.02,4212.0
2025-01-16 11:30:00,182.96,183.22,182.96,183.06,2068.0,182.96,183.22,182.96,183.06,2068.0
2025-01-16 11:35:00,182.96,183.03,182.82,182.86,2546.0,182.96,183.03,182.82,182.86,2546.0
2025-01-16 11:40:00,182.86,182.88,182.71,182.88,2182.0,182.86,182.88,182.71,182.88,2182.0
2025-01-16 11:45:00,182.9,182.94,182.61,182.73,5295.0,182.9,182.94,182.61,182.73,5295.0
2025-01-16 11:50:00,182.73,182.76,182.69,182.75,2466.0,182.73,182.76,182.69,182.75,2466.0
2025-01-16 11:55:00,182.75,183.11,182.73,183.11,3364.0,182.75,183.11,182.73,183.11,3364.0
2025-01-16 12:00:00,183.11,183.21,183.06,183.12,5251.0,183.11,183.21,183.06,183.12,5251.0
2025-01-16 12:05:00,183.12,183.26,183.05,183.25,6208.0,183.12,183.26,183.05,183.25,6208.0
2025-01-16 12:10:00,183.24,183.24,183.01,183.14,5289.0,183.24,183.24,183.01,183.14,5289.0
2025-01-16 12:15:00,183.14,183.21,182.91,182.96,4630.0,183.14,183.21,182.91,182.96,4630.0
2025-01-16 12:20:00,183.02,183.09,182.73,182.92,3319.0,183.02,183.09,182.73,182.92,3319.0
2025-01-16 12:25:00,182.98,183.09,182.96,183.09,1100.0,182.98,183.09,182.96,183.09,1100.0
2025-01-16 12:30:00,183.02,183.05,182.93,182.96,1519.0,183.02,183.05,182.93,182.96,1519.0
2025-01-16 12:35:00,182.96,182.98,182.85,182.97,3139.0,182.96,182.98,182.85,182.97,3139.0
2025-01-16 12:40:00,182.93,183.05,182.87,182.9,4467.0,182.93,183.05,182.87,182.9,4467.0
2025-01-16 12:45:00,182.86,182.99,182.86,182.91,1500.0,182.86,182.99,182.86,182.91,1500.0
2025-01-16 12:50:00,182.86,183.27,182.84,183.26,8244.0,182.86,183.27,182.84,183.26,8244.0
2025-01-16 12:55:00,183.31,183.48,183.29,183.46,3678.0,183.31,183.48,183.29,183.46,3678.0
2025-01-16 13:00:00,183.46,183.78,183.41,183.78,2009.0,183.46,183.78,183.41,183.78,2009.0
2025-01-16 13:05:00,183.9,183.98,183.81,183.91,5259.0,183.9,183.98,183.81,183.91,5259.0
2025-01-16 13:10:00,183.92,184.0,183.91,183.98,1759.0,183.92,184.0,183.91,183.98,1759.0
2025-01-16 13:15:00,183.99,184.04,183.91,184.03,6796.0,183.99,184.04,183.91,184.03,6796.0
2025-01-16 13:20:00,184.09,184.46,184.08,184.25,6066.0,184.09,184.46,184.08,184.25,6066.0
2025-01-16 13:25:00,184.25,184.32,184.0,184.01,3356.0,184.25,184.32,184.0,184.01,3356.0
2025-01-16 13:30:00,184.01,184.22,183.96,184.16,5120.0,184.01,184.22,183.96,184.16,5120.0
2025-01-16 13:35:00,184.16,184.2,183.9,183.93,2765.0,184.16,184.2,183.9,183.93,2765.0
2025-01-16 13:40:00,183.96,184.12,183.96,183.96,5624.0,183.96,184.12,183.96,183.96,5624.0
2025-01-16 13:45:00,184.03,184.04,183.52,183.58,3131.0,184.03,184.04,183.52,183.58,3131.0
2025-01-16 13:50:00,183.56,183.63,183.39,183.56,3435.0,183.56,183.63,183.39,183.56,3435.0
2025-01-16 13:55:00,183.58,183.58,183.22,183.34,4353.0,183.58,183.58,183.22,183.34,4353.0
2025-01-16 14:00:00,183.3,183.35,183.11,183.25,13826.0,183.3,183.35,183.11,183.25,13826.0
2025-01-16 14:05:00,183.11,183.51,183.11,183.42,2196.0,183.11,183.51,183.11,183.42,2196.0
2025-01-16 14:10:00,183.55,183.67,183.49,183.64,6550.0,183.55,183.67,183.49,183.64,6550.0
2025-01-16 14:15:00,183.64,183.88,183.63,183.76,3838.0,183.64,183.88,183.63,183.76,3838.0
2025-01-16 14:20:00,183.74,183.74,183.51,183.54,5332.0,183.74,183.74,183.51,183.54,5332.0
2025-01-16 14:25:00,183.57,183.82,183.56,183.82,3962.0,183.57,183.82,183.56,183.82,3962.0
2025-01-16 14:30:00,183.65,183.74,183.56,183.65,1863.0,183.65,183.74,183.56,183.65,1863.0
2025-01-16 14:35:00,183.66,183.79,183.66,183.74,2300.0,183.66,183.79,183.66,183.74,2300.0
2025-01-16 14:40:00,183.72,183.72,183.59,183.62,3239.0,183.72,183.72,183.59,183.62,3239.0
2025-01-16 14:45:00,183.66,183.78,183.61,183.61,2858.0,183.66,183.78,183.61,183.61,2858.0
2025-01-16 14:50:00,183.67,183.67,183.49,183.63,2527.0,183.67,183.67,183.49,183.63,2527.0
2025-01-16 14:55:00,183.61,183.92,183.61,183.87,2934.0,183.61,183.92,183.61,183.87,2934.0
2025-01-16 15:00:00,183.85,183.95,183.8,183.88,3441.0,183.85,183.95,183.8,183.88,3441.0
2025-01-16 15:05:00,183.88,184.07,183.88,184.07,2854.0,183.88,184.07,183.88,184.07,2854.0
2025-01-16 15:10:00,184.13,184.19,184.07,184.14,7097.0,184.13,184.19,184.07,184.14,7097.0
2025-01-16 15:15:00,184.18,184.39,184.16,184.24,5990.0,184.18,184.39,184.16,184.24,5990.0
2025-01-16 15:20:00,184.23,184.29,184.13,184.25,10009.0,184.23,184.29,184.13,184.25,10009.0
2025-01-16 15:25:00,184.25,184.4,184.17,184.26,14778.0,184.25,184.4,184.17,184.26,14778.0
2025-01-16 15:30:00,184.22,184.41,184.04,184.08,11950.0,184.22,184.41,184.04,184.08,11950.0
2025-01-16 15:35:00,184.08,184.12,183.93,184.04,9255.0,184.08,184.12,183.93,184.04,9255.0
2025-01-16 15:40:00,184.05,184.36,183.95,184.31,6033.0,184.05,184.36,183.95,184.31,6033.0
2025-01-16 15:45:00,184.23,184.38,184.08,184.14,12816.0,184.23,184.38,184.08,184.14,12816.0
2025-01-16 15:50:00,184.13,184.41,183.88,183.88,20812.0,184.13,184.41,183.88,183.88,20812.0
2025-01-16 15:55:00,183.87,183.87,183.33,183.37,49598.0,183.87,183.87,183.33,183.37,49598.0
2025-01-17 09:30:00,186.6,186.95,185.54,185.81,138476.0,186.6,186.95,185.54,185.81,138476.0
2025-01-17 09:35:00,185.81,186.29,185.55,185.91,14799.0,185.81,186.29,185.55,185.91,14799.0
2025-01-17 09:40:00,185.81,185.84,185.52,185.56,28763.0,185.81,185.84,185.52,185.56,28763.0
2025-01-17 09:45:00,185.82,185.89,185.69,185.84,3144.0,185.82,185.89,185.69,185.84,3144.0
2025-01-17 09:50:00,185.97,186.03,185.71,185.84,10865.0,185.97,186.03,185.71,185.84,10865.0
2025-01-17 09:55:00,185.85,185.92,185.7,185.86,13839.0,185.85,185.92,185.7,185.86,13839.0
2025-01-17 10:00:00,185.81,186.14,185.65,185.79,7941.0,185.81,186.14,185.65,185.79,7941.0
2025-01-17 10:05:00,185.83,186.03,185.55,185.72,19831.0,185.83,186.03,185.55,185.72,19831.0
2025-01-17 10:10:00,185.79,185.8,184.91,184.99,10000.0,185.79,185.8,184.91,184.99,10000.0
2025-01-17 10:15:00,184.82,185.1,184.82,185.02,2877.0,184.82,185.1,184.82,185.02,2877.0
2025-01-17 10:20:00,184.98,185.01,184.82,184.84,11442.0,184.98,185.01,184.82,184.84,11442.0
2025-01-17 10:25:00,184.94,185.03,184.82,185.02,10353.0,184.94,185.03,184.82,185.02,10353.0
2025-01-17 10:30:00,185.14,185.32,185.12,185.12,13247.0,185.14,185.32,185.12,185.12,13247.0
2025-01-17 10:35:00,185.12,185.25,185.0,185.06,9973.0,185.12,185.25,185.0,185.06,9973.0
2025-01-17 10:40:00,185.11,185.15,185.02,185.02,3800.0,185.11,185.15,185.02,185.02,3800.0
2025-01-17 10:45:00,185.05,185.23,184.96,185.09,5664.0,185.05,185.23,184.96,185.09,5664.0
2025-01-17 10:50:00,185.15,185.2,185.06,185.1,3872.0,185.15,185.2,185.06,185.1,3872.0
2025-01-17 10:55:00,185.09,185.27,184.98,185.17,16383.0,185.09,185.27,184.98,185.17,16383.0
2025-01-17 11:00:00,185.12,185.16,184.85,184.9,4435.0,185.12,185.16,184.85,184.9,4435.0
2025-01-17 11:05:00,184.89,185.18,184.89,184.94,5004.0,184.89,185.18,184.89,184.94,5004.0
2025-01-17 11:10:00,185.03,185.29,185.03,185.24,2430.0,185.03,185.29,185.03,185.24,2430.0
2025-01-17 11:15:00,185.23,185.33,185.22,185.28,527.0,185.23,185.33,185.22,185.28,527.0
2025-01-17 11:20:00,185.16,185.31,185.14,185.31,3034.0,185.16,185.31,185.14,185.31,3034.0
2025-01-17 11:25:00,185.25,185.4,185.23,185.23,2834.0,185.25,185.4,185.23,185.23,2834.0
2025-01-17 11:30:00,185.24,185.41,185.08,185.32,12171.0,185.24,185.41,185.08,185.32,12171.0
2025-01-17 11:35:00,185.36,185.55,185.36,185.5,1460.0,185.36,185.55,185.36,185.5,1460.0
2025-01-17 11:40:00,185.5,185.62,185.49,185.55,3014.0,185.5,185.62,185.49,185.55,3014.0
2025-01-17 11:45:00,185.45,185.56,185.41,185.53,17382.0,185.45,185.56,185.41,185.53,17382.0
2025-01-17 11:50:00,185.55,185.65,185.47,185.5,1600.0,185.55,185.65,185.47,185.5,1600.0
2025-01-17 11:55:00,185.53,185.88,185.46,185.88,4738.0,185.53,185.88,185.46,185.88,4738.0
2025-01-17 12:00:00,185.79,185.91,185.73,185.91,1975.0,185.79,185.91,185.73,185.91,1975.0
2025-01-17 12:05:00,185.95,186.21,185.93,186.16,1851.0,185.95,186.21,185.93,186.16,1851.0
2025-01-17 12:10:00,186.15,186.44,186.01,186.18,34870.0,186.15,186.44,186.01,186.18,34870.0
2025-01-17 12:15:00,186.28,186.36,186.19,186.2,1584.0,186.28,186.36,186.19,186.2,1584.0
2025-01-17 12:20:00,186.25,186.38,186.24,186.38,2500.0,186.25,186.38,186.24,186.38,2500.0
2025-01-17 12:25:00,186.33,186.44,186.09,186.09,4737.0,186.33,186.44,186.09,186.09,4737.0
2025-01-17 12:30:00,186.22,186.23,185.95,185.95,2451.0,186.22,186.23,185.95,185.95,2451.0
2025-01-17 12:35:00,185.94,186.24,185.78,186.24,3594.0,185.94,186.24,185.78,186.24,3594.0
2025-01-17 12:40:00,186.19,186.19,185.97,186.0,1931.0,186.19,186.19,185.97,186.0,1931.0
2025-01-17 12:45:00,185.97,185.97,185.95,185.96,691.0,185.97,185.97,185.95,185.96,691.0
2025-01-17 12:50:00,185.95,186.03,185.85,185.85,1341.0,185.95,186.03,185.85,185.85,1341.0
2025-01-17 12:55:00,185.94,185.94,185.83,185.84,400.0,185.94,185.94,185.83,185.84,400.0
2025-01-17 13:00:00,185.88,186.22,185.85,186.22,6058.0,185.88,186.22,185.85,186.22,6058.0
2025-01-17 13:05:00,186.18,186.25,186.14,186.15,450.0,186.18,186.25,186.14,186.15,450.0
2025-01-17 13:10:00,186.15,186.29,186.14,186.16,2947.0,186.15,186.29,186.14,186.16,2947.0
2025-01-17 13:15:00,186.22,186.28,186.1,186.19,1468.0,186.22,186.28,186.1,186.19,1468.0
2025-01-17 13:20:00,186.18,186.26,186.1,186.14,3863.0,186.18,186.26,186.1,186.14,3863.0
2025-01-17 13:25:00,186.14,186.29,186.04,186.29,4353.0,186.14,186.29,186.04,186.29,4353.0
2025-01-17 13:30:00,186.24,186.28,186.08,186.08,1367.0,186.24,186.28,186.08,186.08,1367.0
2025-01-17 13:35:00,186.17,186.23,186.17,186.18,1000.0,186.17,186.23,186.17,186.18,1000.0
2025-01-17 13:40:00,186.15,186.23,186.08,186.16,1026.0,186.15,186.23,186.08,186.16,1026.0
2025-01-17 13:45:00,186.17,186.52,186.17,186.43,3893.0,186.17,186.52,186.17,186.43,3893.0
2025-01-17 13:50:00,186.42,186.46,186.23,186.25,1800.0,186.42,186.46,186.23,186.25,1800.0
2025-01-17 13:55:00,186.19,186.24,186.13,186.24,2207.0,186.19,186.24,186.13,186.24,2207.0
2025-01-17 14:00:00,186.26,186.43,186.26,186.36,1169.0,186.26,186.43,186.26,186.36,1169.0
2025-01-17 14:05:00,186.31,186.39,186.27,186.39,5402.0,186.31,186.39,186.27,186.39,5402.0
2025-01-17 14:10:00,186.37,186.4,186.3,186.31,1259.0,186.37,186.4,186.3,186.31,1259.0
2025-01-17 14:15:00,186.35,186.42,186.21,186.42,6503.0,186.35,186.42,186.21,186.42,6503.0
2025-01-17 14:20:00,186.36,186.51,186.36,186.45,3097.0,186.36,186.51,186.36,186.45,3097.0
2025-01-17 14:25:00,186.44,186.53,186.06,186.35,25040.0,186.44,186.53,186.06,186.35,25040.0
2025-01-17 14:30:00,186.35,186.49,186.35,186.42,2213.0,186.35,186.49,186.35,186.42,2213.0
2025-01-17 14:35:00,186.42,186.68,186.42,186.65,4864.0,186.42,186.68,186.42,186.65,4864.0
2025-01-17 14:40:00,186.59,186.65,186.53,186.59,4653.0,186.59,186.65,186.53,186.59,4653.0
2025-01-17 14:45:00,186.65,186.67,186.37,186.4,6163.0,186.65,186.67,186.37,186.4,6163.0
2025-01-17 14:50:00,186.4,186.51,186.4,186.48,4974.0,186.4,186.51,186.4,186.48,4974.0
2025-01-17 14:55:00,186.39,186.54,186.33,186.41,2507.0,186.39,186.54,186.33,186.41,2507.0
2025-01-17 15:00:00,186.41,186.52,186.24,186.28,8129.0,186.41,186.52,186.24,186.28,8129.0
2025-01-17 15:05:00,186.28,186.32,186.12,186.28,9963.0,186.28,186.32,186.12,186.28,9963.0
2025-01-17 15:10:00,186.33,186.5,186.33,186.48,4957.0,186.33,186.5,186.33,186.48,4957.0
2025-01-17 15:15:00,186.48,186.48,186.23,186.32,12842.0,186.48,186.48,186.23,186.32,12842.0
2025-01-17 15:20:00,186.29,186.44,186.19,186.42,18456.0,186.29,186.44,186.19,186.42,18456.0
2025-01-17 15:25:00,186.41,186.49,186.28,186.29,9877.0,186.41,186.49,186.28,186.29,9877.0
2025-01-17 15:30:00,186.25,186.41,186.17,186.38,24879.0,186.25,186.41,186.17,186.38,24879.0
2025-01-17 15:35:00,186.38,186.38,186.16,186.3,11345.0,186.38,186.38,186.16,186.3,11345.0
2025-01-17 15:40:00,186.31,186.62,186.31,186.48,8350.0,186.31,186.62,186.31,186.48,8350.0
2025-01-17 15:45:00,186.51,186.55,186.41,186.45,7331.0,186.51,186.55,186.41,186.45,7331.0
2025-01-17 15:50:00,186.41,186.7,186.18,186.52,39847.0,186.41,186.7,186.18,186.52,39847.0
2025-01-17 15:55:00,186.46,186.55,186.22,186.49,82577.0,186.46,186.55,186.22,186.49,82577.0
2025-01-21 09:30:00,187.55,188.62,187.36,188.58,22008.0,187.55,188.62,187.36,188.58,22008.0
2025-01-21 09:35:00,188.3,188.73,188.26,188.58,5044.0,188.3,188.73,188.26,188.58,5044.0
2025-01-21 09:40:00,188.38,189.04,188.0,188.31,14406.0,188.38,189.04,188.0,188.31,14406.0
2025-01-21 09:45:00,188.15,188.56,187.85,187.86,16473.0,188.15,188.56,187.85,187.86,16473.0
2025-01-21 09:50:00,187.78,187.82,186.5,186.7,14465.0,187.78,187.82,186.5,186.7,14465.0
2025-01-21 09:55:00,186.83,186.98,186.6,186.66,6800.0,186.83,186.98,186.6,186.66,6800.0
2025-01-21 10:00:00,186.74,186.8,186.19,186.27,10486.0,186.74,186.8,186.19,186.27,10486.0
2025-01-21 10:05:00,186.31,187.53,186.31,187.39,9685.0,186.31,187.53,186.31,187.39,9685.0
2025-01-21 10:10:00,187.32,187.32,186.33,186.42,9965.0,187.32,187.32,186.33,186.42,9965.0
2025-01-21 10:15:00,186.42,187.15,186.35,186.96,4734.0,186.42,187.15,186.35,186.96,4734.0
2025-01-21 10:20:00,186.98,187.38,186.98,187.14,14908.0,186.98,187.38,186.98,187.14,14908.0
2025-01-21 10:25:00,187.03,187.45,187.03,187.4,8663.0,187.03,187.45,187.03,187.4,8663.0
2025-01-21 10:30:00,187.28,187.58,187.27,187.42,5519.0,187.28,187.58,187.27,187.42,5519.0
2025-01-21 10:35:00,187.53,187.69,187.43,187.52,2164.0,187.53,187.69,187.43,187.52,2164.0
2025-01-21 10:40:00,187.71,187.84,187.66,187.74,2467.0,187.71,187.84,187.66,187.74,2467.0
2025-01-21 10:45:00,187.83,187.83,187.54,187.65,12260.0,187.83,187.83,187.54,187.65,12260.0
2025-01-21 10:50:00,187.65,187.66,187.32,187.32,8477.0,187.65,187.66,187.32,187.32,8477.0
2025-01-21 10:55:00,187.32,187.39,187.13,187.33,4454.0,187.32,187.39,187.13,187.33,4454.0
2025-01-21 11:00:00,187.28,187.29,187.1,187.13,10130.0,187.28,187.29,187.1,187.13,10130.0
2025-01-21 11:05:00,187.03,187.56,187.01,187.55,6244.0,187.03,187.56,187.01,187.55,6244.0
2025-01-21 11:10:00,187.5,187.53,187.39,187.39,1447.0,187.5,187.53,187.39,187.39,1447.0
2025-01-21 11:15:00,187.49,187.51,187.21,187.48,5824.0,187.49,187.51,187.21,187.48,5824.0
2025-01-21 11:20:00,187.58,187.65,187.29,187.5,3549.0,187.58,187.65,187.29,187.5,3549.0
2025-01-21 11:25:00,187.41,187.46,187.34,187.38,1879.0,187.41,187.46,187.34,187.38,1879.0
2025-01-21 11:30:00,187.36,187.52,187.35,187.48,4263.0,187.36,187.52,187.35,187.48,4263.0
2025-01-21 11:35:00,187.48,187.48,187.01,187.02,5602.0,187.48,187.48,187.01,187.02,5602.0
2025-01-21 11:40:00,186.95,187.09,186.88,186.89,7798.0,186.95,187.09,186.88,186.89,7798.0
2025-01-21 11:45:00,186.99,187.15,186.91,187.08,3700.0,186.99,187.15,186.91,187.08,3700.0
2025-01-21 11:50:00,187.06,187.27,187.02,187.19,5258.0,187.06,187.27,187.02,187.19,5258.0
2025-01-21 11:55:00,187.24,187.54,187.24,187.4,9507.0,187.24,187.54,187.24,187.4,9507.0
2025-01-21 12:00:00,187.4,187.62,187.39,187.62,4904.0,187.4,187.62,187.39,187.62,4904.0
2025-01-21 12:05:00,187.62,187.71,187.57,187.67,3135.0,187.62,187.71,187.57,187.67,3135.0
2025-01-21 12:10:00,187.66,187.72,187.59,187.63,5640.0,187.66,187.72,187.59,187.63,5640.0
2025-01-21 12:15:00,187.61,187.61,187.39,187.39,11825.0,187.61,187.61,187.39,187.39,11825.0
2025-01-21 12:20:00,187.46,187.46,187.1,187.21,5242.0,187.46,187.46,187.1,187.21,5242.0
2025-01-21 12:25:00,187.26,187.33,187.22,187.23,2894.0,187.26,187.33,187.22,187.23,2894.0
2025-01-21 12:30:00,187.19,187.2,187.11,187.16,1150.0,187.19,187.2,187.11,187.16,1150.0
2025-01-21 12:35:00,187.16,187.3,187.11,187.15,2494.0,187.16,187.3,187.11,187.15,2494.0
2025-01-21 12:40:00,187.11,187.21,187.05,187.19,2036.0,187.11,187.21,187.05,187.19,2036.0
2025-01-21 12:45:00,187.14,187.18,187.07,187.07,2429.0,187.14,187.18,187.07,187.07,2429.0
2025-01-21 12:50:00,187.12,187.35,187.12,187.34,2461.0,187.12,187.35,187.12,187.34,2461.0
2025-01-21 12:55:00,187.28,187.32,187.2,187.32,4719.0,187.28,187.32,187.2,187.32,4719.0
2025-01-21 13:00:00,187.28,187.37,187.24,187.37,3617.0,187.28,187.37,187.24,187.37,3617.0
2025-01-21 13:05:00,187.31,187.36,187.2,187.27,1102.0,187.31,187.36,187.2,187.27,1102.0
2025-01-21 13:10:00,187.28,187.31,187.2,187.3,1084.0,187.28,187.31,187.2,187.3,1084.0
2025-01-21 13:15:00,187.22,187.3,187.12,187.3,4840.0,187.22,187.3,187.12,187.3,4840.0
2025-01-21 13:20:00,187.21,187.23,186.99,187.1,2672.0,187.21,187.23,186.99,187.1,2672.0
2025-01-21 13:25:00,186.95,187.0,186.85,186.9,1539.0,186.95,187.0,186.85,186.9,1539.0
2025-01-21 13:30:00,186.88,186.94,186.76,186.94,2636.0,186.88,186.94,186.76,186.94,2636.0
2025-01-21 13:35:00,186.93,186.96,186.89,186.89,1525.0,186.93,186.96,186.89,186.89,1525.0
2025-01-21 13:40:00,186.91,186.92,186.5,186.53,4743.0,186.91,186.92,186.5,186.53,4743.0
2025-01-21 13:45:00,186.53,186.56,186.36,186.36,1602.0,186.53,186.56,186.36,186.36,1602.0
2025-01-21 13:50:00,186.42,186.58,186.42,186.54,2057.0,186.42,186.58,186.42,186.54,2057.0
2025-01-21 13:55:00,186.48,186.55,186.48,186.52,2777.0,186.48,186.55,186.48,186.52,2777.0
2025-01-21 14:00:00,186.5,186.66,186.48,186.58,9437.0,186.5,186.66,186.48,186.58,9437.0
2025-01-21 14:05:00,186.51,186.58,186.37,186.58,15759.0,186.51,186.58,186.37,186.58,15759.0
2025-01-21 14:10:00,186.59,186.6,186.41,186.46,8977.0,186.59,186.6,186.41,186.46,8977.0
2025-01-21 14:15:00,186.46,186.52,186.09,186.12,26076.0,186.46,186.52,186.09,186.12,26076.0
2025-01-21 14:20:00,186.12,186.2,186.1,186.14,3940.0,186.12,186.2,186.1,186.14,3940.0
2025-01-21 14:25:00,186.14,186.37,186.08,186.12,73049.0,186.14,186.37,186.08,186.12,73049.0
2025-01-21 14:30:00,186.12,186.13,185.88,185.99,15306.0,186.12,186.13,185.88,185.99,15306.0
2025-01-21 14:35:00,186.08,186.09,185.77,185.89,8431.0,186.08,186.09,185.77,185.89,8431.0
2025-01-21 14:40:00,185.96,186.08,185.96,186.08,1822.0,185.96,186.08,185.96,186.08,1822.0
2025-01-21 14:45:00,186.07,186.24,186.01,186.02,9164.0,186.07,186.24,186.01,186.02,9164.0
2025-01-21 14:50:00,186.02,186.04,185.95,186.02,3349.0,186.02,186.04,185.95,186.02,3349.0
2025-01-21 14:55:00,186.03,186.08,185.98,186.03,5371.0,186.03,186.08,185.98,186.03,5371.0
2025-01-21 15:00:00,186.02,186.03,186.0,186.02,2397.0,186.02,186.03,186.0,186.02,2397.0
2025-01-21 15:05:00,186.0,186.01,185.68,185.7,17383.0,186.0,186.01,185.68,185.7,17383.0
2025-01-21 15:10:00,185.74,185.75,185.28,185.5,7551.0,185.74,185.75,185.28,185.5,7551.0
2025-01-21 15:15:00,185.46,185.5,185.16,185.17,5696.0,185.46,185.5,185.16,185.17,5696.0
2025-01-21 15:20:00,185.11,185.11,184.71,184.79,8158.0,185.11,185.11,184.71,184.79,8158.0
2025-01-21 15:25:00,184.74,184.77,184.66,184.68,7150.0,184.74,184.77,184.66,184.68,7150.0
2025-01-21 15:30:00,184.65,184.89,184.65,184.66,12678.0,184.65,184.89,184.65,184.66,12678.0
2025-01-21 15:35:00,184.64,184.71,184.42,184.7,11970.0,184.64,184.71,184.42,184.7,11970.0
2025-01-21 15:40:00,184.7,184.76,184.54,184.72,10396.0,184.7,184.76,184.54,184.72,10396.0
2025-01-21 15:45:00,184.66,184.78,184.57,184.75,14427.0,184.66,184.78,184.57,184.75,14427.0
2025-01-21 15:50:00,184.74,184.88,184.59,184.87,22613.0,184.74,184.88,184.59,184.87,22613.0
2025-01-21 15:55:00,184.89,185.21,184.89,185.18,51998.0,184.89,185.21,184.89,185.18,51998.0
2025-01-22 09:30:00,185.36,185.36,184.06,185.17,23276.0,185.36,185.36,184.06,185.17,23276.0
2025-01-22 09:35:00,185.46,186.6,185.06,185.19,4345.0,185.46,186.6,185.06,185.19,4345.0
2025-01-22 09:40:00,185.3,185.3,183.54,183.84,4013.0,185.3,185.3,183.54,183.84,4013.0
2025-01-22 09:45:00,183.69,184.69,183.69,184.68,3694.0,183.69,184.69,183.69,184.68,3694.0
2025-01-22 09:50:00,184.68,185.05,184.38,185.05,2372.0,184.68,185.05,184.38,185.05,2372.0
2025-01-22 09:55:00,184.99,185.28,184.87,185.28,2059.0,184.99,185.28,184.87,185.28,2059.0
2025-01-22 10:00:00,185.16,185.8,185.06,185.6,5877.0,185.16,185.8,185.06,185.6,5877.0
2025-01-22 10:05:00,185.67,186.06,185.5,186.01,7215.0,185.67,186.06,185.5,186.01,7215.0
2025-01-22 10:10:00,186.11,186.25,186.0,186.0,2000.0,186.11,186.25,186.0,186.0,2000.0
2025-01-22 10:15:00,186.13,186.13,185.88,185.88,2572.0,186.13,186.13,185.88,185.88,2572.0
2025-01-22 10:20:00,186.03,186.03,185.75,185.85,3690.0,186.03,186.03,185.75,185.85,3690.0
2025-01-22 10:25:00,185.72,186.1,185.72,185.78,3561.0,185.72,186.1,185.72,185.78,3561.0
2025-01-22 10:30:00,185.84,186.06,185.84,186.06,1649.0,185.84,186.06,185.84,186.06,1649.0
2025-01-22 10:35:00,186.04,186.22,185.64,185.65,3650.0,186.04,186.22,185.64,185.65,3650.0
2025-01-22 10:40:00,185.65,185.78,185.54,185.64,3903.0,185.65,185.78,185.54,185.64,3903.0
2025-01-22 10:45:00,185.67,185.81,185.56,185.81,2325.0,185.67,185.81,185.56,185.81,2325.0
2025-01-22 10:50:00,185.77,185.81,185.57,185.81,1855.0,185.77,185.81,185.57,185.81,1855.0
2025-01-22 10:55:00,185.79,186.24,185.79,185.95,1700.0,185.79,186.24,185.79,185.95,1700.0
2025-01-22 11:00:00,186.06,186.49,185.94,186.49,2187.0,186.06,186.49,185.94,186.49,2187.0
2025-01-22 11:05:00,186.49,186.62,186.47,186.49,1786.0,186.49,186.62,186.47,186.49,1786.0
2025-01-22 11:10:00,186.53,186.56,186.19,186.42,3492.0,186.53,186.56,186.19,186.42,3492.0
2025-01-22 11:15:00,186.44,186.69,186.43,186.63,1755.0,186.44,186.69,186.43,186.63,1755.0
2025-01-22 11:20:00,186.83,186.96,186.76,186.96,2645.0,186.83,186.96,186.76,186.96,2645.0
2025-01-22 11:25:00,186.98,187.16,186.85,186.97,6704.0,186.98,187.16,186.85,186.97,6704.0
2025-01-22 11:30:00,187.0,187.11,186.87,187.01,4034.0,187.0,187.11,186.87,187.01,4034.0
2025-01-22 11:35:00,187.11,187.23,186.98,187.17,3494.0,187.11,187.23,186.98,187.17,3494.0
2025-01-22 11:40:00,187.18,187.2,187.04,187.05,2188.0,187.18,187.2,187.04,187.05,2188.0
2025-01-22 11:45:00,186.94,187.04,186.76,186.87,2222.0,186.94,187.04,186.76,186.87,2222.0
2025-01-22 11:50:00,186.75,186.75,186.54,186.59,3911.0,186.75,186.75,186.54,186.59,3911.0
2025-01-22 11:55:00,186.59,186.73,186.3,186.56,4060.0,186.59,186.73,186.3,186.56,4060.0
2025-01-22 12:00:00,186.58,186.58,186.13,186.22,8736.0,186.58,186.58,186.13,186.22,8736.0
2025-01-22 12:05:00,186.22,186.33,186.04,186.04,1200.0,186.22,186.33,186.04,186.04,1200.0
2025-01-22 12:10:00,186.12,186.21,185.98,185.98,2163.0,186.12,186.21,185.98,185.98,2163.0
2025-01-22 12:15:00,186.0,186.14,185.9,186.02,4370.0,186.0,186.14,185.9,186.02,4370.0
2025-01-22 12:20:00,185.93,186.1,185.93,186.0,1095.0,185.93,186.1,185.93,186.0,1095.0
2025-01-22 12:25:00,186.0,186.06,185.82,185.83,2365.0,186.0,186.06,185.82,185.83,2365.0
2025-01-22 12:30:00,185.92,186.01,185.82,185.93,1166.0,185.92,186.01,185.82,185.93,1166.0
2025-01-22 12:35:00,185.93,185.93,185.77,185.77,1235.0,185.93,185.93,185.77,185.77,1235.0
2025-01-22 12:40:00,185.78,185.95,185.77,185.86,1636.0,185.78,185.95,185.77,185.86,1636.0
2025-01-22 12:45:00,185.86,186.24,185.8,186.15,7368.0,185.86,186.24,185.8,186.15,7368.0
2025-01-22 12:50:00,186.15,186.17,186.06,186.08,1033.0,186.15,186.17,186.06,186.08,1033.0
2025-01-22 12:55:00,186.06,186.06,185.89,185.92,1500.0,186.06,186.06,185.89,185.92,1500.0
2025-01-22 13:00:00,185.81,185.82,185.63,185.73,1930.0,185.81,185.82,185.63,185.73,1930.0
2025-01-22 13:05:00,185.73,185.88,185.72,185.88,2000.0,185.73,185.88,185.72,185.88,2000.0
2025-01-22 13:10:00,185.88,185.93,185.85,185.88,900.0,185.88,185.93,185.85,185.88,900.0
2025-01-22 13:15:00,185.88,185.96,185.79,185.91,1922.0,185.88,185.96,185.79,185.91,1922.0
2025-01-22 13:20:00,185.91,185.93,185.82,185.86,830.0,185.91,185.93,185.82,185.86,830.0
2025-01-22 13:25:00,185.83,186.0,185.71,185.74,6162.0,185.83,186.0,185.71,185.74,6162.0
2025-01-22 13:30:00,185.7,185.84,185.66,185.67,2498.0,185.7,185.84,185.66,185.67,2498.0
2025-01-22 13:35:00,185.6,185.6,185.36,185.42,5015.0,185.6,185.6,185.36,185.42,5015.0
2025-01-22 13:40:00,185.46,185.82,185.46,185.75,4843.0,185.46,185.82,185.46,185.75,4843.0
2025-01-22 13:45:00,185.75,186.43,185.68,186.12,26859.0,185.75,186.43,185.68,186.12,26859.0
2025-01-22 13:50:00,186.13,186.59,186.13,186.48,11747.0,186.13,186.59,186.13,186.48,11747.0
2025-01-22 13:55:00,186.48,186.77,186.36,186.77,7638.0,186.48,186.77,186.36,186.77,7638.0
2025-01-22 14:00:00,186.78,187.13,186.6,187.03,10149.0,186.78,187.13,186.6,187.03,10149.0
2025-01-22 14:05:00,187.06,187.1,186.95,186.97,1975.0,187.06,187.1,186.95,186.97,1975.0
2025-01-22 14:10:00,186.99,186.99,186.66,186.66,18867.0,186.99,186.99,186.66,186.66,18867.0
2025-01-22 14:15:00,186.6,186.98,186.6,186.97,8524.0,186.6,186.98,186.6,186.97,8524.0
2025-01-22 14:20:00,186.89,186.95,186.68,186.75,6214.0,186.89,186.95,186.68,186.75,6214.0
2025-01-22 14:25:00,186.76,186.88,186.5,186.5,4378.0,186.76,186.88,186.5,186.5,4378.0
2025-01-22 14:30:00,186.55,186.65,186.52,186.59,9778.0,186.55,186.65,186.52,186.59,9778.0
2025-01-22 14:35:00,186.59,186.73,186.48,186.68,4400.0,186.59,186.73,186.48,186.68,4400.0
2025-01-22 14:40:00,186.75,186.95,186.65,186.82,2555.0,186.75,186.95,186.65,186.82,2555.0
2025-01-22 14:45:00,186.81,186.9,186.71,186.78,2232.0,186.81,186.9,186.71,186.78,2232.0
2025-01-22 14:50:00,186.78,186.89,186.78,186.8,1844.0,186.78,186.89,186.78,186.8,1844.0
2025-01-22 14:55:00,186.87,186.87,186.48,186.48,4143.0,186.87,186.87,186.48,186.48,4143.0
2025-01-22 15:00:00,186.45,186.73,186.45,186.66,7027.0,186.45,186.73,186.45,186.66,7027.0
2025-01-22 15:05:00,186.66,186.69,186.6,186.61,2576.0,186.66,186.69,186.6,186.61,2576.0
2025-01-22 15:10:00,186.66,186.92,186.54,186.92,11810.0,186.66,186.92,186.54,186.92,11810.0
2025-01-22 15:15:00,186.8,186.8,186.54,186.6,2914.0,186.8,186.8,186.54,186.6,2914.0
2025-01-22 15:20:00,186.59,186.83,186.48,186.72,25992.0,186.59,186.83,186.48,186.72,25992.0
2025-01-22 15:25:00,186.72,186.73,186.5,186.61,9180.0,186.72,186.73,186.5,186.61,9180.0
2025-01-22 15:30:00,186.61,186.81,186.56,186.72,6976.0,186.61,186.81,186.56,186.72,6976.0
2025-01-22 15:35:00,186.69,186.94,186.62,186.8,8661.0,186.69,186.94,186.62,186.8,8661.0
2025-01-22 15:40:00,186.79,187.12,186.78,187.06,6351.0,186.79,187.12,186.78,187.06,6351.0
2025-01-22 15:45:00,187.06,187.36,187.06,187.32,11387.0,187.06,187.36,187.06,187.32,11387.0
2025-01-22 15:50:00,187.25,187.99,187.23,187.99,48210.0,187.25,187.99,187.23,187.99,48210.0
2025-01-22 15:55:00,187.94,188.18,187.88,187.99,92757.0,187.94,188.18,187.88,187.99,92757.0
2025-01-23 09:30:00,183.28,184.38,182.46,184.38,71287.0,183.28,184.38,182.46,184.38,71287.0
2025-01-23 09:35:00,184.2,184.69,182.56,182.56,24546.0,184.2,184.69,182.56,182.56,24546.0
2025-01-23 09:40:00,182.6,183.22,182.44,182.53,32854.0,182.6,183.22,182.44,182.53,32854.0
2025-01-23 09:45:00,182.55,183.18,181.6,181.81,29905.0,182.55,183.18,181.6,181.81,29905.0
2025-01-23 09:50:00,181.81,182.03,181.1,181.49,24806.0,181.81,182.03,181.1,181.49,24806.0
2025-01-23 09:55:00,181.5,181.83,181.39,181.56,21793.0,181.5,181.83,181.39,181.56,21793.0
2025-01-23 10:00:00,181.52,181.52,181.02,181.4,10717.0,181.52,181.52,181.02,181.4,10717.0
2025-01-23 10:05:00,181.2,182.37,181.2,182.23,33947.0,181.2,182.37,181.2,182.23,33947.0
2025-01-23 10:10:00,182.25,183.25,182.13,183.14,32663.0,182.25,183.25,182.13,183.14,32663.0
2025-01-23 10:15:00,183.17,183.32,182.6,182.6,19067.0,183.17,183.32,182.6,182.6,19067.0
2025-01-23 10:20:00,182.54,182.72,182.26,182.67,4744.0,182.54,182.72,182.26,182.67,4744.0
2025-01-23 10:25:00,182.68,182.78,182.26,182.26,5699.0,182.68,182.78,182.26,182.26,5699.0
2025-01-23 10:30:00,182.35,182.55,182.01,182.44,32899.0,182.35,182.55,182.01,182.44,32899.0
2025-01-23 10:35:00,182.44,182.53,181.85,182.1,16408.0,182.44,182.53,181.85,182.1,16408.0
2025-01-23 10:40:00,182.1,182.1,181.87,182.09,7079.0,182.1,182.1,181.87,182.09,7079.0
2025-01-23 10:45:00,182.15,182.38,182.05,182.11,7000.0,182.15,182.38,182.05,182.11,7000.0
2025-01-23 10:50:00,182.11,182.2,181.8,182.0,8981.0,182.11,182.2,181.8,182.0,8981.0
2025-01-23 10:55:00,181.97,182.16,181.83,181.93,6900.0,181.97,182.16,181.83,181.93,6900.0
2025-01-23 11:00:00,181.93,181.93,181.25,181.25,8052.0,181.93,181.93,181.25,181.25,8052.0
2025-01-23 11:05:00,181.25,181.3,180.08,180.18,26858.0,181.25,181.3,180.08,180.18,26858.0
2025-01-23 11:10:00,180.17,180.18,179.61,180.05,22781.0,180.17,180.18,179.61,180.05,22781.0
2025-01-23 11:15:00,180.04,181.34,180.04,181.32,63511.0,180.04,181.34,180.04,181.32,63511.0
2025-01-23 11:20:00,181.24,181.35,181.04,181.16,12037.0,181.24,181.35,181.04,181.16,12037.0
2025-01-23 11:25:00,181.16,181.25,180.94,181.11,15109.0,181.16,181.25,180.94,181.11,15109.0
2025-01-23 11:30:00,181.21,181.59,181.21,181.51,8238.0,181.21,181.59,181.21,181.51,8238.0
2025-01-23 11:35:00,181.56,181.71,181.41,181.66,16182.0,181.56,181.71,181.41,181.66,16182.0
2025-01-23 11:40:00,181.65,181.65,181.15,181.32,8364.0,181.65,181.65,181.15,181.32,8364.0
2025-01-23 11:45:00,181.44,181.83,181.4,181.79,3559.0,181.44,181.83,181.4,181.79,3559.0
2025-01-23 11:50:00,181.81,182.25,181.71,182.0,15705.0,181.81,182.25,181.71,182.0,15705.0
2025-01-23 11:55:00,181.93,182.19,181.9,182.04,5036.0,181.93,182.19,181.9,182.04,5036.0
2025-01-23 12:00:00,181.94,182.03,181.7,181.84,4965.0,181.94,182.03,181.7,181.84,4965.0
2025-01-23 12:05:00,181.88,182.07,181.7,181.83,11610.0,181.88,182.07,181.7,181.83,11610.0
2025-01-23 12:10:00,181.83,181.91,181.81,181.9,2059.0,181.83,181.91,181.81,181.9,2059.0
2025-01-23 12:15:00,181.83,181.95,181.65,181.95,8624.0,181.83,181.95,181.65,181.95,8624.0
2025-01-23 12:20:00,181.8,181.92,181.57,181.82,6515.0,181.8,181.92,181.57,181.82,6515.0
2025-01-23 12:25:00,181.81,181.87,181.65,181.87,7967.0,181.81,181.87,181.65,181.87,7967.0
2025-01-23 12:30:00,181.89,182.06,181.62,181.62,11246.0,181.89,182.06,181.62,181.62,11246.0
2025-01-23 12:35:00,181.75,182.45,181.72,182.17,23075.0,181.75,182.45,181.72,182.17,23075.0
2025-01-23 12:40:00,182.18,182.72,182.16,182.72,5948.0,182.18,182.72,182.16,182.72,5948.0
2025-01-23 12:45:00,182.79,183.07,182.77,182.87,10410.0,182.79,183.07,182.77,182.87,10410.0
2025-01-23 12:50:00,182.77,182.94,182.54,182.58,10148.0,182.77,182.94,182.54,182.58,10148.0
2025-01-23 12:55:00,182.69,182.69,182.46,182.57,2512.0,182.69,182.69,182.46,182.57,2512.0
2025-01-23 13:00:00,182.67,182.68,182.38,182.56,6171.0,182.67,182.68,182.38,182.56,6171.0
2025-01-23 13:05:00,182.43,182.66,182.36,182.59,6228.0,182.43,182.66,182.36,182.59,6228.0
2025-01-23 13:10:00,182.59,182.77,182.57,182.61,4388.0,182.59,182.77,182.57,182.61,4388.0
2025-01-23 13:15:00,182.67,182.96,182.49,182.94,3390.0,182.67,182.96,182.49,182.94,3390.0
2025-01-23 13:20:00,182.77,183.01,182.77,183.01,1766.0,182.77,183.01,182.77,183.01,1766.0
2025-01-23 13:25:00,182.84,182.97,182.65,182.81,7229.0,182.84,182.97,182.65,182.81,7229.0
2025-01-23 13:30:00,182.79,182.89,182.79,182.89,3364.0,182.79,182.89,182.79,182.89,3364.0
2025-01-23 13:35:00,182.81,182.84,182.74,182.84,1477.0,182.81,182.84,182.74,182.84,1477.0
2025-01-23 13:40:00,182.86,182.9,182.72,182.87,4775.0,182.86,182.9,182.72,182.87,4775.0
2025-01-23 13:45:00,182.88,183.29,182.88,183.19,7187.0,182.88,183.29,182.88,183.19,7187.0
2025-01-23 13:50:00,183.18,183.29,183.1,183.24,7118.0,183.18,183.29,183.1,183.24,7118.0
2025-01-23 13:55:00,183.06,183.61,183.06,183.45,7339.0,183.06,183.61,183.06,183.45,7339.0
2025-01-23 14:00:00,183.44,183.56,183.41,183.46,2690.0,183.44,183.56,183.41,183.46,2690.0
2025-01-23 14:05:00,183.36,183.57,183.36,183.54,8165.0,183.36,183.57,183.36,183.54,8165.0
2025-01-23 14:10:00,183.54,183.54,183.29,183.33,6465.0,183.54,183.54,183.29,183.33,6465.0
2025-01-23 14:15:00,183.25,183.3,183.17,183.27,2399.0,183.25,183.3,183.17,183.27,2399.0
2025-01-23 14:20:00,183.33,183.33,183.02,183.09,8587.0,183.33,183.33,183.02,183.09,8587.0
2025-01-23 14:25:00,183.11,183.28,182.9,183.05,8272.0,183.11,183.28,182.9,183.05,8272.0
2025-01-23 14:30:00,182.91,183.23,182.79,183.09,8940.0,182.91,183.23,182.79,183.09,8940.0
2025-01-23 14:35:00,183.03,183.19,182.91,183.0,3743.0,183.03,183.19,182.91,183.0,3743.0
2025-01-23 14:40:00,182.96,183.05,182.81,182.82,6910.0,182.96,183.05,182.81,182.82,6910.0
2025-01-23 14:45:00,182.8,182.97,182.75,182.88,6320.0,182.8,182.97,182.75,182.88,6320.0
2025-01-23 14:50:00,182.84,182.98,182.7,182.74,7623.0,182.84,182.98,182.7,182.74,7623.0
2025-01-23 14:55:00,182.79,182.87,182.73,182.87,5583.0,182.79,182.87,182.73,182.87,5583.0
2025-01-23 15:00:00,182.76,182.78,182.47,182.66,7893.0,182.76,182.78,182.47,182.66,7893.0
2025-01-23 15:05:00,182.68,182.84,182.6,182.8,4875.0,182.68,182.84,182.6,182.8,4875.0
2025-01-23 15:10:00,182.88,182.98,182.61,182.87,7937.0,182.88,182.98,182.61,182.87,7937.0
2025-01-23 15:15:00,182.87,183.06,182.87,183.06,3869.0,182.87,183.06,182.87,183.06,3869.0
2025-01-23 15:20:00,182.98,183.27,182.97,183.27,9551.0,182.98,183.27,182.97,183.27,9551.0
2025-01-23 15:25:00,183.28,183.4,183.26,183.33,14980.0,183.28,183.4,183.26,183.33,14980.0
2025-01-23 15:30:00,183.33,183.6,183.23,183.6,9515.0,183.33,183.6,183.23,183.6,9515.0
2025-01-23 15:35:00,183.55,183.6,183.36,183.59,7858.0,183.55,183.6,183.36,183.59,7858.0
2025-01-23 15:40:00,183.47,183.55,183.39,183.53,7708.0,183.47,183.55,183.39,183.53,7708.0
2025-01-23 15:45:00,183.55,183.68,183.49,183.6,19809.0,183.55,183.68,183.49,183.6,19809.0
2025-01-23 15:50:00,183.65,183.88,183.4,183.62,34459.0,183.65,183.88,183.4,183.62,34459.0
2025-01-23 15:55:00,183.62,183.99,183.49,183.86,96865.0,183.62,183.99,183.49,183.86,96865.0
2025-01-24 09:30:00,184.0,184.24,182.77,183.27,16951.0,184.0,184.24,182.77,183.27,16951.0
2025-01-24 09:35:00,183.25,183.71,183.25,183.53,4538.0,183.25,183.71,183.25,183.53,4538.0
2025-01-24 09:40:00,183.53,183.63,183.32,183.47,7277.0,183.53,183.63,183.32,183.47,7277.0
2025-01-24 09:45:00,183.59,183.86,183.2,183.21,21837.0,183.59,183.86,183.2,183.21,21837.0
2025-01-24 09:50:00,183.36,183.36,182.92,183.03,8151.0,183.36,183.36,182.92,183.03,8151.0
2025-01-24 09:55:00,182.93,183.23,182.82,182.83,5372.0,182.93,183.23,182.82,182.83,5372.0
2025-01-24 10:00:00,182.93,182.94,182.76,182.8,5822.0,182.93,182.94,182.76,182.8,5822.0
2025-01-24 10:05:00,182.74,183.32,182.61,183.23,17141.0,182.74,183.32,182.61,183.23,17141.0
2025-01-24 10:10:00,183.33,183.33,182.56,182.77,7798.0,183.33,183.33,182.56,182.77,7798.0
2025-01-24 10:15:00,182.77,183.01,182.77,182.83,2939.0,182.77,183.01,182.77,182.83,2939.0
2025-01-24 10:20:00,182.91,183.22,182.79,182.99,10775.0,182.91,183.22,182.79,182.99,10775.0
2025-01-24 10:25:00,182.92,182.95,182.84,182.84,1696.0,182.92,182.95,182.84,182.84,1696.0
2025-01-24 10:30:00,182.81,183.0,182.81,182.91,6032.0,182.81,183.0,182.81,182.91,6032.0
2025-01-24 10:35:00,183.0,183.44,182.88,183.23,6725.0,183.0,183.44,182.88,183.23,6725.0
2025-01-24 10:40:00,183.28,183.29,183.14,183.25,9147.0,183.28,183.29,183.14,183.25,9147.0
2025-01-24 10:45:00,183.25,183.38,183.15,183.31,10847.0,183.25,183.38,183.15,183.31,10847.0
2025-01-24 10:50:00,183.31,183.62,183.1,183.57,8388.0,183.31,183.62,183.1,183.57,8388.0
2025-01-24 10:55:00,183.64,183.64,183.36,183.38,25201.0,183.64,183.64,183.36,183.38,25201.0
2025-01-24 11:00:00,183.4,183.78,183.32,183.32,15777.0,183.4,183.78,183.32,183.32,15777.0
2025-01-24 11:05:00,183.28,183.55,183.28,183.34,1600.0,183.28,183.55,183.28,183.34,1600.0
2025-01-24 11:10:00,183.38,183.62,183.27,183.62,3785.0,183.38,183.62,183.27,183.62,3785.0
2025-01-24 11:15:00,183.68,184.01,183.59,183.9,5537.0,183.68,184.01,183.59,183.9,5537.0
2025-01-24 11:20:00,183.99,184.09,183.99,184.08,1000.0,183.99,184.09,183.99,184.08,1000.0
2025-01-24 11:25:00,184.09,184.31,184.06,184.06,2324.0,184.09,184.31,184.06,184.06,2324.0
2025-01-24 11:30:00,184.05,184.05,183.8,183.8,6389.0,184.05,184.05,183.8,183.8,6389.0
2025-01-24 11:35:00,183.88,183.99,183.87,183.9,4511.0,183.88,183.99,183.87,183.9,4511.0
2025-01-24 11:40:00,183.92,184.14,183.91,184.1,3342.0,183.92,184.14,183.91,184.1,3342.0
2025-01-24 11:45:00,183.95,183.99,183.87,183.98,4146.0,183.95,183.99,183.87,183.98,4146.0
2025-01-24 11:50:00,183.97,183.99,183.68,183.72,7857.0,183.97,183.99,183.68,183.72,7857.0
2025-01-24 11:55:00,183.71,183.75,183.56,183.72,10170.0,183.71,183.75,183.56,183.72,10170.0
2025-01-24 12:00:00,183.83,184.02,183.77,183.94,5022.0,183.83,184.02,183.77,183.94,5022.0
2025-01-24 12:05:00,183.94,184.3,183.91,184.03,8718.0,183.94,184.3,183.91,184.03,8718.0
2025-01-24 12:10:00,184.03,184.08,183.99,184.02,1700.0,184.03,184.08,183.99,184.02,1700.0
2025-01-24 12:15:00,184.02,184.02,183.71,183.93,12145.0,184.02,184.02,183.71,183.93,12145.0
2025-01-24 12:20:00,183.99,183.99,183.73,183.81,4600.0,183.99,183.99,183.73,183.81,4600.0
2025-01-24 12:25:00,183.84,183.92,183.69,183.77,3854.0,183.84,183.92,183.69,183.77,3854.0
2025-01-24 12:30:00,183.7,183.78,183.7,183.76,1049.0,183.7,183.78,183.7,183.76,1049.0
2025-01-24 12:35:00,183.73,183.78,183.68,183.78,7079.0,183.73,183.78,183.68,183.78,7079.0
2025-01-24 12:40:00,183.84,184.04,183.82,183.95,2787.0,183.84,184.04,183.82,183.95,2787.0
2025-01-24 12:45:00,183.94,184.02,183.76,183.83,5522.0,183.94,184.02,183.76,183.83,5522.0
2025-01-24 12:50:00,183.87,183.93,183.79,183.86,4000.0,183.87,183.93,183.79,183.86,4000.0
2025-01-24 12:55:00,183.87,183.87,183.64,183.69,5801.0,183.87,183.87,183.64,183.69,5801.0
2025-01-24 13:00:00,183.69,184.06,183.69,184.06,4828.0,183.69,184.06,183.69,184.06,4828.0
2025-01-24 13:05:00,184.02,184.11,183.91,184.08,4342.0,184.02,184.11,183.91,184.08,4342.0
2025-01-24 13:10:00,184.06,184.1,183.88,184.05,9371.0,184.06,184.1,183.88,184.05,9371.0
2025-01-24 13:15:00,184.09,184.22,183.99,184.16,2049.0,184.09,184.22,183.99,184.16,2049.0
2025-01-24 13:20:00,184.19,184.23,184.17,184.23,1614.0,184.19,184.23,184.17,184.23,1614.0
2025-01-24 13:25:00,184.23,184.34,184.22,184.24,3762.0,184.23,184.34,184.22,184.24,3762.0
2025-01-24 13:30:00,184.29,184.36,184.26,184.28,4603.0,184.29,184.36,184.26,184.28,4603.0
2025-01-24 13:35:00,184.3,184.42,184.25,184.34,5592.0,184.3,184.42,184.25,184.34,5592.0
2025-01-24 13:40:00,184.3,184.3,184.14,184.14,3018.0,184.3,184.3,184.14,184.14,3018.0
2025-01-24 13:45:00,184.11,184.11,183.85,183.88,6656.0,184.11,184.11,183.85,183.88,6656.0
2025-01-24 13:50:00,183.85,183.98,183.75,183.86,5187.0,183.85,183.98,183.75,183.86,5187.0
2025-01-24 13:55:00,183.84,183.84,183.6,183.63,3336.0,183.84,183.84,183.6,183.63,3336.0
2025-01-24 14:00:00,183.59,183.71,183.45,183.46,4808.0,183.59,183.71,183.45,183.46,4808.0
2025-01-24 14:05:00,183.44,183.72,183.42,183.56,17125.0,183.44,183.72,183.42,183.56,17125.0
2025-01-24 14:10:00,183.52,183.68,183.52,183.63,7414.0,183.52,183.68,183.52,183.63,7414.0
2025-01-24 14:15:00,183.68,183.74,183.6,183.69,3083.0,183.68,183.74,183.6,183.69,3083.0
2025-01-24 14:20:00,183.68,183.8,183.65,183.67,9209.0,183.68,183.8,183.65,183.67,9209.0
2025-01-24 14:25:00,183.68,183.8,183.62,183.73,5891.0,183.68,183.8,183.62,183.73,5891.0
2025-01-24 14:30:00,183.66,183.79,183.63,183.71,3595.0,183.66,183.79,183.63,183.71,3595.0
2025-01-24 14:35:00,183.73,183.88,183.68,183.73,6774.0,183.73,183.88,183.68,183.73,6774.0
2025-01-24 14:40:00,183.73,183.92,183.69,183.86,5699.0,183.73,183.92,183.69,183.86,5699.0
2025-01-24 14:45:00,183.92,184.03,183.8,183.9,4338.0,183.92,184.03,183.8,183.9,4338.0
2025-01-24 14:50:00,183.96,184.12,183.96,184.06,1899.0,183.96,184.12,183.96,184.06,1899.0
2025-01-24 14:55:00,184.07,184.13,183.97,184.04,4912.0,184.07,184.13,183.97,184.04,4912.0
2025-01-24 15:00:00,184.07,184.23,184.05,184.17,5374.0,184.07,184.23,184.05,184.17,5374.0
2025-01-24 15:05:00,184.17,184.51,184.11,184.4,17098.0,184.17,184.51,184.11,184.4,17098.0
2025-01-24 15:10:00,184.41,184.46,184.21,184.24,15159.0,184.41,184.46,184.21,184.24,15159.0
2025-01-24 15:15:00,184.24,184.32,184.2,184.22,11849.0,184.24,184.32,184.2,184.22,11849.0
2025-01-24 15:20:00,184.23,184.79,184.22,184.79,5867.0,184.23,184.79,184.22,184.79,5867.0
2025-01-24 15:25:00,184.82,184.92,184.62,184.67,7743.0,184.82,184.92,184.62,184.67,7743.0
2025-01-24 15:30:00,184.7,184.96,184.7,184.87,7688.0,184.7,184.96,184.7,184.87,7688.0
2025-01-24 15:35:00,184.88,185.08,184.84,185.08,7647.0,184.88,185.08,184.84,185.08,7647.0
2025-01-24 15:40:00,185.03,185.19,184.85,184.99,26999.0,185.03,185.19,184.85,184.99,26999.0
2025-01-24 15:45:00,185.03,185.03,184.46,184.59,37309.0,185.03,185.03,184.46,184.59,37309.0
2025-01-24 15:50:00,184.66,185.16,184.59,185.14,79191.0,184.66,185.16,184.59,185.14,79191.0
2025-01-24 15:55:00,185.07,185.63,184.96,185.51,90683.0,185.07,185.63,184.96,185.51,90683.0
2025-01-27 09:30:00,185.33,186.67,184.18,186.5,57586.0,185.33,186.67,184.18,186.5,57586.0
2025-01-27 09:35:00,186.56,187.85,186.55,187.8,38561.0,186.56,187.85,186.55,187.8,38561.0
2025-01-27 09:40:00,187.77,188.5,187.6,188.3,23446.0,187.77,188.5,187.6,188.3,23446.0
2025-01-27 09:45:00,188.29,189.0,188.21,188.62,17399.0,188.29,189.0,188.21,188.62,17399.0
2025-01-27 09:50:00,188.5,188.58,187.55,187.76,25555.0,188.5,188.58,187.55,187.76,25555.0
2025-01-27 09:55:00,187.76,188.79,187.76,188.63,78012.0,187.76,188.79,187.76,188.63,78012.0
2025-01-27 10:00:00,188.67,188.67,185.97,186.05,22713.0,188.67,188.67,185.97,186.05,22713.0
2025-01-27 10:05:00,186.26,187.0,186.12,186.38,20878.0,186.26,187.0,186.12,186.38,20878.0
2025-01-27 10:10:00,186.43,186.63,186.08,186.14,14659.0,186.43,186.63,186.08,186.14,14659.0
2025-01-27 10:15:00,186.14,186.33,185.54,185.54,12437.0,186.14,186.33,185.54,185.54,12437.0
2025-01-27 10:20:00,185.71,187.24,185.7,187.21,7828.0,185.71,187.24,185.7,187.21,7828.0
2025-01-27 10:25:00,187.22,188.22,187.07,188.22,14550.0,187.22,188.22,187.07,188.22,14550.0
2025-01-27 10:30:00,188.13,188.36,187.88,188.34,28967.0,188.13,188.36,187.88,188.34,28967.0
2025-01-27 10:35:00,188.35,188.61,188.25,188.57,11504.0,188.35,188.61,188.25,188.57,11504.0
2025-01-27 10:40:00,188.49,188.67,188.02,188.12,17982.0,188.49,188.67,188.02,188.12,17982.0
2025-01-27 10:45:00,188.02,188.09,187.68,187.97,8726.0,188.02,188.09,187.68,187.97,8726.0
2025-01-27 10:50:00,187.97,188.16,187.67,188.13,6571.0,187.97,188.16,187.67,188.13,6571.0
2025-01-27 10:55:00,188.17,188.2,187.8,187.94,9082.0,188.17,188.2,187.8,187.94,9082.0
2025-01-27 11:00:00,187.96,187.99,187.8,187.97,5912.0,187.96,187.99,187.8,187.97,5912.0
2025-01-27 11:05:00,187.91,188.05,187.78,187.89,21545.0,187.91,188.05,187.78,187.89,21545.0
2025-01-27 11:10:00,187.83,188.17,187.74,187.81,14265.0,187.83,188.17,187.74,187.81,14265.0
2025-01-27 11:15:00,187.81,188.19,187.8,188.05,5922.0,187.81,188.19,187.8,188.05,5922.0
2025-01-27 11:20:00,187.93,188.02,187.56,187.6,11911.0,187.93,188.02,187.56,187.6,11911.0
2025-01-27 11:25:00,187.64,187.65,187.39,187.43,12870.0,187.64,187.65,187.39,187.43,12870.0
2025-01-27 11:30:00,187.41,187.56,187.26,187.43,13285.0,187.41,187.56,187.26,187.43,13285.0
2025-01-27 11:35:00,187.4,187.89,187.4,187.42,8358.0,187.4,187.89,187.4,187.42,8358.0
2025-01-27 11:40:00,187.33,187.8,187.25,187.68,11703.0,187.33,187.8,187.25,187.68,11703.0
2025-01-27 11:45:00,187.68,188.11,187.68,187.85,10523.0,187.68,188.11,187.68,187.85,10523.0
2025-01-27 11:50:00,187.46,187.62,187.2,187.3,8969.0,187.46,187.62,187.2,187.3,8969.0
2025-01-27 11:55:00,187.22,187.7,187.21,187.21,6421.0,187.22,187.7,187.21,187.21,6421.0
2025-01-27 12:00:00,187.17,187.66,186.96,187.65,7434.0,187.17,187.66,186.96,187.65,7434.0
2025-01-27 12:05:00,187.65,187.88,187.35,187.74,8305.0,187.65,187.88,187.35,187.74,8305.0
2025-01-27 12:10:00,187.74,188.1,187.74,188.09,2564.0,187.74,188.1,187.74,188.09,2564.0
2025-01-27 12:15:00,188.09,188.16,188.07,188.08,1708.0,188.09,188.16,188.07,188.08,1708.0
2025-01-27 12:20:00,188.11,188.81,188.07,188.81,10583.0,188.11,188.81,188.07,188.81,10583.0
2025-01-27 12:25:00,188.69,189.27,188.69,189.1,9644.0,188.69,189.27,188.69,189.1,9644.0
2025-01-27 12:30:00,189.07,189.21,188.98,189.0,7109.0,189.07,189.21,188.98,189.0,7109.0
2025-01-27 12:35:00,189.03,189.54,189.01,189.53,6016.0,189.03,189.54,189.01,189.53,6016.0
2025-01-27 12:40:00,189.65,189.78,189.54,189.7,7991.0,189.65,189.78,189.54,189.7,7991.0
2025-01-27 12:45:00,189.65,190.27,189.54,190.06,9986.0,189.65,190.27,189.54,190.06,9986.0
2025-01-27 12:50:00,190.0,190.3,189.89,190.28,4051.0,190.0,190.3,189.89,190.28,4051.0
2025-01-27 12:55:00,190.33,190.58,189.88,189.97,14990.0,190.33,190.58,189.88,189.97,14990.0
2025-01-27 13:00:00,190.03,190.41,189.9,190.29,12421.0,190.03,190.41,189.9,190.29,12421.0
2025-01-27 13:05:00,190.36,190.5,190.16,190.33,7199.0,190.36,190.5,190.16,190.33,7199.0
2025-01-27 13:10:00,190.35,190.35,189.84,189.91,8334.0,190.35,190.35,189.84,189.91,8334.0
2025-01-27 13:15:00,189.97,190.08,189.61,189.72,8348.0,189.97,190.08,189.61,189.72,8348.0
2025-01-27 13:20:00,189.77,190.05,189.74,189.89,5625.0,189.77,190.05,189.74,189.89,5625.0
2025-01-27 13:25:00,189.88,189.95,189.16,189.38,6836.0,189.88,189.95,189.16,189.38,6836.0
2025-01-27 13:30:00,189.29,189.62,189.29,189.51,7164.0,189.29,189.62,189.29,189.51,7164.0
2025-01-27 13:35:00,189.52,189.72,188.87,189.03,7541.0,189.52,189.72,188.87,189.03,7541.0
2025-01-27 13:40:00,189.1,189.35,189.06,189.33,6646.0,189.1,189.35,189.06,189.33,6646.0
2025-01-27 13:45:00,189.31,189.49,189.23,189.48,6257.0,189.31,189.49,189.23,189.48,6257.0
2025-01-27 13:50:00,189.38,189.46,189.05,189.26,10662.0,189.38,189.46,189.05,189.26,10662.0
2025-01-27 13:55:00,189.2,189.34,188.71,188.83,11326.0,189.2,189.34,188.71,188.83,11326.0
2025-01-27 14:00:00,188.78,189.25,188.78,189.18,5020.0,188.78,189.25,188.78,189.18,5020.0
2025-01-27 14:05:00,189.06,189.08,188.84,189.0,5109.0,189.06,189.08,188.84,189.0,5109.0
2025-01-27 14:10:00,189.0,189.24,189.0,189.12,4286.0,189.0,189.24,189.0,189.12,4286.0
2025-01-27 14:15:00,189.13,189.42,189.11,189.34,4741.0,189.13,189.42,189.11,189.34,4741.0
2025-01-27 14:20:00,189.26,189.49,189.21,189.39,8979.0,189.26,189.49,189.21,189.39,8979.0
2025-01-27 14:25:00,189.32,189.85,189.32,189.84,12789.0,189.32,189.85,189.32,189.84,12789.0
2025-01-27 14:30:00,189.72,189.72,188.83,188.92,12770.0,189.72,189.72,188.83,188.92,12770.0
2025-01-27 14:35:00,188.89,188.94,188.5,188.79,4004.0,188.89,188.94,188.5,188.79,4004.0
2025-01-27 14:40:00,188.6,188.71,188.52,188.67,6205.0,188.6,188.71,188.52,188.67,6205.0
2025-01-27 14:45:00,188.67,188.67,188.24,188.24,4046.0,188.67,188.67,188.24,188.24,4046.0
2025-01-27 14:50:00,188.27,188.28,187.95,188.04,14435.0,188.27,188.28,187.95,188.04,14435.0
2025-01-27 14:55:00,188.0,188.15,187.84,188.12,24530.0,188.0,188.15,187.84,188.12,24530.0
2025-01-27 15:00:00,188.06,188.08,187.75,187.77,16023.0,188.06,188.08,187.75,187.77,16023.0
2025-01-27 15:05:00,187.69,188.21,187.44,188.18,8196.0,187.69,188.21,187.44,188.18,8196.0
2025-01-27 15:10:00,188.13,188.17,187.93,187.94,5418.0,188.13,188.17,187.93,187.94,5418.0
2025-01-27 15:15:00,187.94,188.21,187.87,188.15,5459.0,187.94,188.21,187.87,188.15,5459.0
2025-01-27 15:20:00,188.09,188.55,188.04,188.5,16701.0,188.09,188.55,188.04,188.5,16701.0
2025-01-27 15:25:00,188.45,188.95,188.43,188.67,35970.0,188.45,188.95,188.43,188.67,35970.0
2025-01-27 15:30:00,188.72,188.91,188.61,188.82,18274.0,188.72,188.91,188.61,188.82,18274.0
2025-01-27 15:35:00,188.83,189.0,188.69,188.74,11812.0,188.83,189.0,188.69,188.74,11812.0
2025-01-27 15:40:00,188.74,188.84,188.48,188.84,18990.0,188.74,188.84,188.48,188.84,18990.0
2025-01-27 15:45:00,188.85,189.05,188.57,188.68,16226.0,188.85,189.05,188.57,188.68,16226.0
2025-01-27 15:50:00,188.61,188.79,187.95,188.24,52796.0,188.61,188.79,187.95,188.24,52796.0
2025-01-27 15:55:00,188.25,188.25,187.59,187.86,150364.0,188.25,188.25,187.59,187.86,150364.0
2025-01-28 09:30:00,187.03,187.84,185.72,187.84,33230.0,187.03,187.84,185.72,187.84,33230.0
2025-01-28 09:35:00,188.33,188.52,187.58,188.52,16693.0,188.33,188.52,187.58,188.52,16693.0
2025-01-28 09:40:00,188.39,188.44,187.37,187.37,15688.0,188.39,188.44,187.37,187.37,15688.0
2025-01-28 09:45:00,187.54,187.61,186.63,186.93,22052.0,187.54,187.61,186.63,186.93,22052.0
2025-01-28 09:50:00,186.93,187.12,186.21,187.08,16459.0,186.93,187.12,186.21,187.08,16459.0
2025-01-28 09:55:00,187.1,187.1,186.29,186.33,16318.0,187.1,187.1,186.29,186.33,16318.0
2025-01-28 10:00:00,186.31,186.83,186.3,186.8,16489.0,186.31,186.83,186.3,186.8,16489.0
2025-01-28 10:05:00,186.93,187.11,186.67,186.73,12762.0,186.93,187.11,186.67,186.73,12762.0
2025-01-28 10:10:00,186.65,187.46,186.41,187.09,34370.0,186.65,187.46,186.41,187.09,34370.0
2025-01-28 10:15:00,187.16,187.42,186.92,187.23,12463.0,187.16,187.42,186.92,187.23,12463.0
2025-01-28 10:20:00,187.26,187.79,187.19,187.59,11532.0,187.26,187.79,187.19,187.59,11532.0
2025-01-28 10:25:00,187.68,188.05,187.67,187.89,6401.0,187.68,188.05,187.67,187.89,6401.0
2025-01-28 10:30:00,187.88,188.12,187.79,187.87,5636.0,187.88,188.12,187.79,187.87,5636.0
2025-01-28 10:35:00,187.78,187.95,187.66,187.79,6870.0,187.78,187.95,187.66,187.79,6870.0
2025-01-28 10:40:00,187.74,188.69,187.74,188.48,135528.0,187.74,188.69,187.74,188.48,135528.0
2025-01-28 10:45:00,188.48,189.34,188.46,189.32,14220.0,188.48,189.34,188.46,189.32,14220.0
2025-01-28 10:50:00,189.37,189.61,189.25,189.4,11984.0,189.37,189.61,189.25,189.4,11984.0
2025-01-28 10:55:00,189.4,189.7,189.25,189.7,9038.0,189.4,189.7,189.25,189.7,9038.0
2025-01-28 11:00:00,189.63,189.7,188.99,189.18,10789.0,189.63,189.7,188.99,189.18,10789.0
2025-01-28 11:05:00,189.11,189.11,188.77,188.87,8812.0,189.11,189.11,188.77,188.87,8812.0
2025-01-28 11:10:00,188.9,188.9,188.56,188.56,14989.0,188.9,188.9,188.56,188.56,14989.0
2025-01-28 11:15:00,188.57,188.67,187.77,187.88,16322.0,188.57,188.67,187.77,187.88,16322.0
2025-01-28 11:20:00,187.9,188.05,187.55,187.65,18254.0,187.9,188.05,187.55,187.65,18254.0
2025-01-28 11:25:00,187.54,187.69,187.45,187.58,6354.0,187.54,187.69,187.45,187.58,6354.0
2025-01-28 11:30:00,187.68,187.69,186.95,186.95,5895.0,187.68,187.69,186.95,186.95,5895.0
2025-01-28 11:35:00,186.88,187.43,186.74,187.38,3243.0,186.88,187.43,186.74,187.38,3243.0
2025-01-28 11:40:00,187.32,187.32,186.68,186.9,3809.0,187.32,187.32,186.68,186.9,3809.0
2025-01-28 11:45:00,186.91,187.43,186.9,187.35,3475.0,186.91,187.43,186.9,187.35,3475.0
2025-01-28 11:50:00,187.26,187.26,186.67,186.99,3662.0,187.26,187.26,186.67,186.99,3662.0
2025-01-28 11:55:00,187.14,187.47,187.1,187.45,3837.0,187.14,187.47,187.1,187.45,3837.0
2025-01-28 12:00:00,187.49,187.6,187.29,187.3,1700.0,187.49,187.6,187.29,187.3,1700.0
2025-01-28 12:05:00,187.26,187.42,187.26,187.35,1586.0,187.26,187.42,187.26,187.35,1586.0
2025-01-28 12:10:00,187.38,187.6,187.35,187.6,2091.0,187.38,187.6,187.35,187.6,2091.0
2025-01-28 12:15:00,187.57,187.73,187.57,187.73,1977.0,187.57,187.73,187.57,187.73,1977.0
2025-01-28 12:20:00,187.56,187.63,187.36,187.36,2089.0,187.56,187.63,187.36,187.36,2089.0
2025-01-28 12:25:00,187.31,187.4,187.3,187.3,2129.0,187.31,187.4,187.3,187.3,2129.0
2025-01-28 12:30:00,187.27,187.71,187.25,187.71,1984.0,187.27,187.71,187.25,187.71,1984.0
2025-01-28 12:35:00,187.66,187.7,187.52,187.68,1381.0,187.66,187.7,187.52,187.68,1381.0
2025-01-28 12:40:00,187.46,187.56,187.42,187.45,1617.0,187.46,187.56,187.42,187.45,1617.0
2025-01-28 12:45:00,187.5,187.51,187.28,187.42,3571.0,187.5,187.51,187.28,187.42,3571.0
2025-01-28 12:50:00,187.47,187.66,187.47,187.61,4515.0,187.47,187.66,187.47,187.61,4515.0
2025-01-28 12:55:00,187.55,187.63,187.48,187.58,1735.0,187.55,187.63,187.48,187.58,1735.0
2025-01-28 13:00:00,187.63,187.68,187.56,187.68,600.0,187.63,187.68,187.56,187.68,600.0
2025-01-28 13:05:00,187.63,187.81,187.62,187.81,1872.0,187.63,187.81,187.62,187.81,1872.0
2025-01-28 13:10:00,187.81,187.87,187.74,187.76,2584.0,187.81,187.87,187.74,187.76,2584.0
2025-01-28 13:15:00,187.76,187.83,187.5,187.56,4849.0,187.76,187.83,187.5,187.56,4849.0
2025-01-28 13:20:00,187.61,187.61,187.23,187.24,1716.0,187.61,187.61,187.23,187.24,1716.0
2025-01-28 13:25:00,187.32,187.52,187.29,187.42,3282.0,187.32,187.52,187.29,187.42,3282.0
2025-01-28 13:30:00,187.42,187.45,187.35,187.39,4043.0,187.42,187.45,187.35,187.39,4043.0
2025-01-28 13:35:00,187.31,187.4,187.07,187.07,23559.0,187.31,187.4,187.07,187.07,23559.0
2025-01-28 13:40:00,187.06,187.17,186.96,186.97,4560.0,187.06,187.17,186.96,186.97,4560.0
2025-01-28 13:45:00,187.0,187.15,186.88,187.09,3551.0,187.0,187.15,186.88,187.09,3551.0
2025-01-28 13:50:00,187.19,187.19,187.06,187.06,5524.0,187.19,187.19,187.06,187.06,5524.0
2025-01-28 13:55:00,187.02,187.14,186.97,187.06,3134.0,187.02,187.14,186.97,187.06,3134.0
2025-01-28 14:00:00,187.09,187.26,187.09,187.1,5357.0,187.09,187.26,187.09,187.1,5357.0
2025-01-28 14:05:00,187.19,187.23,186.93,187.0,9542.0,187.19,187.23,186.93,187.0,9542.0
2025-01-28 14:10:00,187.01,187.07,186.86,187.07,6847.0,187.01,187.07,186.86,187.07,6847.0
2025-01-28 14:15:00,187.06,187.13,187.01,187.13,2718.0,187.06,187.13,187.01,187.13,2718.0
2025-01-28 14:20:00,187.06,187.16,186.96,186.96,2591.0,187.06,187.16,186.96,186.96,2591.0
2025-01-28 14:25:00,186.8,186.87,186.64,186.73,2087.0,186.8,186.87,186.64,186.73,2087.0
2025-01-28 14:30:00,186.78,186.86,186.5,186.65,17356.0,186.78,186.86,186.5,186.65,17356.0
2025-01-28 14:35:00,186.59,186.84,186.59,186.65,3578.0,186.59,186.84,186.59,186.65,3578.0
2025-01-28 14:40:00,186.59,186.7,186.56,186.65,2200.0,186.59,186.7,186.56,186.65,2200.0
2025-01-28 14:45:00,186.7,187.01,186.7,186.93,10172.0,186.7,187.01,186.7,186.93,10172.0
2025-01-28 14:50:00,186.95,187.1,186.76,186.78,16997.0,186.95,187.1,186.76,186.78,16997.0
2025-01-28 14:55:00,186.78,187.38,186.78,187.35,6617.0,186.78,187.38,186.78,187.35,6617.0
2025-01-28 15:00:00,187.4,187.55,187.37,187.45,4737.0,187.4,187.55,187.37,187.45,4737.0
2025-01-28 15:05:00,187.39,187.39,187.23,187.37,3911.0,187.39,187.39,187.23,187.37,3911.0
2025-01-28 15:10:00,187.44,187.64,187.44,187.63,4799.0,187.44,187.64,187.44,187.63,4799.0
2025-01-28 15:15:00,187.64,187.81,187.6,187.8,7885.0,187.64,187.81,187.6,187.8,7885.0
2025-01-28 15:20:00,187.8,188.12,187.8,188.12,5010.0,187.8,188.12,187.8,188.12,5010.0
2025-01-28 15:25:00,188.03,188.03,187.59,187.59,11278.0,188.03,188.03,187.59,187.59,11278.0
2025-01-28 15:30:00,187.6,187.98,187.56,187.81,21974.0,187.6,187.98,187.56,187.81,21974.0
2025-01-28 15:35:00,187.7,187.76,187.5,187.52,11256.0,187.7,187.76,187.5,187.52,11256.0
2025-01-28 15:40:00,187.53,187.6,187.38,187.43,8895.0,187.53,187.6,187.38,187.43,8895.0
2025-01-28 15:45:00,187.43,187.49,186.83,186.83,16146.0,187.43,187.49,186.83,186.83,16146.0
2025-01-28 15:50:00,186.91,187.38,186.71,186.93,34470.0,186.91,187.38,186.71,186.93,34470.0
2025-01-28 15:55:00,187.03,187.3,187.02,187.02,65562.0,187.03,187.3,187.02,187.02,65562.0
2025-01-29 09:30:00,186.54,188.62,186.54,188.3,24315.0,186.54,188.62,186.54,188.3,24315.0
2025-01-29 09:35:00,188.56,189.47,188.52,189.47,9021.0,188.56,189.47,188.52,189.47,9021.0
2025-01-29 09:40:00,189.27,189.67,188.1,188.19,26490.0,189.27,189.67,188.1,188.19,26490.0
2025-01-29 09:45:00,187.99,188.04,187.59,187.59,3722.0,187.99,188.04,187.59,187.59,3722.0
2025-01-29 09:50:00,187.59,188.56,187.59,188.16,4787.0,187.59,188.56,187.59,188.16,4787.0
2025-01-29 09:55:00,188.07,188.54,188.02,188.53,8559.0,188.07,188.54,188.02,188.53,8559.0
2025-01-29 10:00:00,188.41,189.1,188.41,189.05,5552.0,188.41,189.1,188.41,189.05,5552.0
2025-01-29 10:05:00,189.17,189.56,189.17,189.37,3886.0,189.17,189.56,189.17,189.37,3886.0
2025-01-29 10:10:00,189.49,189.79,189.4,189.79,9105.0,189.49,189.79,189.4,189.79,9105.0
2025-01-29 10:15:00,189.74,189.82,189.16,189.29,9494.0,189.74,189.82,189.16,189.29,9494.0
2025-01-29 10:20:00,189.29,189.32,188.96,189.06,7324.0,189.29,189.32,188.96,189.06,7324.0
2025-01-29 10:25:00,188.88,189.0,188.61,188.64,4858.0,188.88,189.0,188.61,188.64,4858.0
2025-01-29 10:30:00,188.68,188.95,188.63,188.94,9206.0,188.68,188.95,188.63,188.94,9206.0
2025-01-29 10:35:00,188.8,188.92,188.53,188.57,4555.0,188.8,188.92,188.53,188.57,4555.0
2025-01-29 10:40:00,188.67,189.02,188.66,188.81,5592.0,188.67,189.02,188.66,188.81,5592.0
2025-01-29 10:45:00,188.85,189.88,188.75,189.87,12473.0,188.85,189.88,188.75,189.87,12473.0
2025-01-29 10:50:00,189.93,190.62,189.93,190.52,23145.0,189.93,190.62,189.93,190.52,23145.0
2025-01-29 10:55:00,190.52,190.53,190.4,190.5,2300.0,190.52,190.53,190.4,190.5,2300.0
2025-01-29 11:00:00,190.41,191.12,190.35,190.62,27081.0,190.41,191.12,190.35,190.62,27081.0
2025-01-29 11:05:00,190.64,190.67,190.14,190.57,9967.0,190.64,190.67,190.14,190.57,9967.0
2025-01-29 11:10:00,190.41,190.92,190.4,190.7,15906.0,190.41,190.92,190.4,190.7,15906.0
2025-01-29 11:15:00,190.82,190.82,190.37,190.81,3014.0,190.82,190.82,190.37,190.81,3014.0
2025-01-29 11:20:00,190.83,191.05,190.68,190.93,5890.0,190.83,191.05,190.68,190.93,5890.0
2025-01-29 11:25:00,191.02,191.02,190.67,190.67,10247.0,191.02,191.02,190.67,190.67,10247.0
2025-01-29 11:30:00,190.66,191.16,190.66,191.16,8454.0,190.66,191.16,190.66,191.16,8454.0
2025-01-29 11:35:00,191.23,191.28,190.92,191.01,5194.0,191.23,191.28,190.92,191.01,5194.0
2025-01-29 11:40:00,190.94,190.94,190.38,190.54,3619.0,190.94,190.94,190.38,190.54,3619.0
2025-01-29 11:45:00,190.65,190.88,190.65,190.88,678.0,190.65,190.88,190.65,190.88,678.0
2025-01-29 11:50:00,190.83,190.89,190.65,190.81,1721.0,190.83,190.89,190.65,190.81,1721.0
2025-01-29 11:55:00,190.64,190.73,190.56,190.6,2008.0,190.64,190.73,190.56,190.6,2008.0
2025-01-29 12:00:00,190.71,191.04,190.69,191.0,1900.0,190.71,191.04,190.69,191.0,1900.0
2025-01-29 12:05:00,191.0,191.0,190.44,190.59,8802.0,191.0,191.0,190.44,190.59,8802.0
2025-01-29 12:10:00,190.67,190.67,190.48,190.57,2132.0,190.67,190.67,190.48,190.57,2132.0
2025-01-29 12:15:00,190.65,190.99,190.63,190.98,2537.0,190.65,190.99,190.63,190.98,2537.0
2025-01-29 12:20:00,190.89,191.0,190.77,190.98,2000.0,190.89,191.0,190.77,190.98,2000.0
2025-01-29 12:25:00,190.97,191.07,190.85,190.88,3347.0,190.97,191.07,190.85,190.88,3347.0
2025-01-29 12:30:00,190.83,191.02,190.68,190.94,3540.0,190.83,191.02,190.68,190.94,3540.0
2025-01-29 12:35:00,190.85,190.85,190.44,190.66,11876.0,190.85,190.85,190.44,190.66,11876.0
2025-01-29 12:40:00,190.7,191.27,190.7,191.06,4100.0,190.7,191.27,190.7,191.06,4100.0
2025-01-29 12:45:00,190.85,190.94,190.64,190.75,1700.0,190.85,190.94,190.64,190.75,1700.0
2025-01-29 12:50:00,190.79,190.99,190.79,190.99,900.0,190.79,190.99,190.79,190.99,900.0
2025-01-29 12:55:00,191.09,191.16,190.99,191.03,4105.0,191.09,191.16,190.99,191.03,4105.0
2025-01-29 13:00:00,191.08,191.08,190.53,190.53,3883.0,191.08,191.08,190.53,190.53,3883.0
2025-01-29 13:05:00,190.58,190.98,190.54,190.93,3564.0,190.58,190.98,190.54,190.93,3564.0
2025-01-29 13:10:00,190.95,191.07,190.69,190.96,2180.0,190.95,191.07,190.69,190.96,2180.0
2025-01-29 13:15:00,191.06,191.3,191.06,191.3,2587.0,191.06,191.3,191.06,191.3,2587.0
2025-01-29 13:20:00,191.2,191.42,191.02,191.37,10189.0,191.2,191.42,191.02,191.37,10189.0
2025-01-29 13:25:00,191.38,191.47,191.31,191.38,5003.0,191.38,191.47,191.31,191.38,5003.0
2025-01-29 13:30:00,191.36,191.61,191.02,191.35,21157.0,191.36,191.61,191.02,191.35,21157.0
2025-01-29 13:35:00,191.38,191.47,191.13,191.25,3817.0,191.38,191.47,191.13,191.25,3817.0
2025-01-29 13:40:00,191.2,191.21,190.91,190.97,4831.0,191.2,191.21,190.91,190.97,4831.0
2025-01-29 13:45:00,190.96,191.29,190.86,191.29,2423.0,190.96,191.29,190.86,191.29,2423.0
2025-01-29 13:50:00,191.22,191.26,190.99,190.99,3456.0,191.22,191.26,190.99,190.99,3456.0
2025-01-29 13:55:00,190.78,190.86,190.49,190.5,2073.0,190.78,190.86,190.49,190.5,2073.0
2025-01-29 14:00:00,190.41,190.58,190.12,190.37,3699.0,190.41,190.58,190.12,190.37,3699.0
2025-01-29 14:05:00,190.25,190.42,190.17,190.3,8861.0,190.25,190.42,190.17,190.3,8861.0
2025-01-29 14:10:00,190.3,190.3,189.92,190.09,3237.0,190.3,190.3,189.92,190.09,3237.0
2025-01-29 14:15:00,190.22,190.22,189.7,189.82,4705.0,190.22,190.22,189.7,189.82,4705.0
2025-01-29 14:20:00,189.9,190.06,189.8,189.93,4818.0,189.9,190.06,189.8,189.93,4818.0
2025-01-29 14:25:00,189.79,190.13,189.79,189.98,4450.0,189.79,190.13,189.79,189.98,4450.0
2025-01-29 14:30:00,189.91,190.33,189.74,190.15,12289.0,189.91,190.33,189.74,190.15,12289.0
2025-01-29 14:35:00,190.21,190.51,189.81,190.44,9662.0,190.21,190.51,189.81,190.44,9662.0
2025-01-29 14:40:00,190.42,190.94,190.42,190.77,5736.0,190.42,190.94,190.42,190.77,5736.0
2025-01-29 14:45:00,190.84,191.21,190.6,190.94,7923.0,190.84,191.21,190.6,190.94,7923.0
2025-01-29 14:50:00,190.92,190.97,190.59,190.8,10615.0,190.92,190.97,190.59,190.8,10615.0
2025-01-29 14:55:00,190.81,190.82,190.31,190.4,5894.0,190.81,190.82,190.31,190.4,5894.0
2025-01-29 15:00:00,190.5,190.6,190.18,190.18,6963.0,190.5,190.6,190.18,190.18,6963.0
2025-01-29 15:05:00,190.25,190.6,190.24,190.59,8183.0,190.25,190.6,190.24,190.59,8183.0
2025-01-29 15:10:00,190.71,190.89,190.15,190.41,9660.0,190.71,190.89,190.15,190.41,9660.0
2025-01-29 15:15:00,190.35,190.4,189.9,190.13,4870.0,190.35,190.4,189.9,190.13,4870.0
2025-01-29 15:20:00,190.17,190.73,190.17,190.67,4406.0,190.17,190.73,190.17,190.67,4406.0
2025-01-29 15:25:00,190.67,190.97,190.66,190.7,6961.0,190.67,190.97,190.66,190.7,6961.0
2025-01-29 15:30:00,190.84,191.04,190.67,190.99,9518.0,190.84,191.04,190.67,190.99,9518.0
2025-01-29 15:35:00,190.93,190.93,190.47,190.5,11825.0,190.93,190.93,190.47,190.5,11825.0
2025-01-29 15:40:00,190.46,190.54,190.21,190.34,11420.0,190.46,190.54,190.21,190.34,11420.0
2025-01-29 15:45:00,190.32,190.32,189.89,190.05,29090.0,190.32,190.32,189.89,190.05,29090.0
2025-01-29 15:50:00,190.01,190.26,189.91,190.11,37673.0,190.01,190.26,189.91,190.11,37673.0
2025-01-29 15:55:00,190.16,190.4,190.02,190.07,73958.0,190.16,190.4,190.02,190.07,73958.0
2025-01-30 09:30:00,190.91,191.2,189.87,190.23,23696.0,190.91,191.2,189.87,190.23,23696.0
2025-01-30 09:35:00,190.13,190.98,190.03,190.98,13514.0,190.13,190.98,190.03,190.98,13514.0
2025-01-30 09:40:00,190.85,191.11,190.7,190.81,8104.0,190.85,191.11,190.7,190.81,8104.0
2025-01-30 09:45:00,191.03,191.97,190.98,191.97,5380.0,191.03,191.97,190.98,191.97,5380.0
2025-01-30 09:50:00,191.99,192.5,191.82,192.49,10736.0,191.99,192.5,191.82,192.49,10736.0
2025-01-30 09:55:00,192.35,192.36,191.98,192.08,11981.0,192.35,192.36,191.98,192.08,11981.0
2025-01-30 10:00:00,191.78,191.79,190.98,191.19,4471.0,191.78,191.79,190.98,191.19,4471.0
2025-01-30 10:05:00,191.24,191.24,190.86,190.94,5774.0,191.24,191.24,190.86,190.94,5774.0
2025-01-30 10:10:00,191.0,191.81,191.0,191.75,8332.0,191.0,191.81,191.0,191.75,8332.0
2025-01-30 10:15:00,191.95,191.96,191.34,191.37,5846.0,191.95,191.96,191.34,191.37,5846.0
2025-01-30 10:20:00,191.45,191.87,191.38,191.8,5464.0,191.45,191.87,191.38,191.8,5464.0
2025-01-30 10:25:00,191.86,191.86,191.35,191.35,4282.0,191.86,191.86,191.35,191.35,4282.0
2025-01-30 10:30:00,191.45,191.49,191.3,191.3,1000.0,191.45,191.49,191.3,191.3,1000.0
2025-01-30 10:35:00,191.34,191.47,191.33,191.4,1200.0,191.34,191.47,191.33,191.4,1200.0
2025-01-30 10:40:00,191.4,191.4,191.21,191.25,2986.0,191.4,191.4,191.21,191.25,2986.0
2025-01-30 10:45:00,191.26,191.39,191.19,191.34,2917.0,191.26,191.39,191.19,191.34,2917.0
2025-01-30 10:50:00,191.39,191.39,191.13,191.13,2604.0,191.39,191.39,191.13,191.13,2604.0
2025-01-30 10:55:00,191.14,191.14,190.77,190.92,4529.0,191.14,191.14,190.77,190.92,4529.0
2025-01-30 11:00:00,190.84,191.26,190.84,191.26,4192.0,190.84,191.26,190.84,191.26,4192.0
2025-01-30 11:05:00,191.14,191.3,190.87,190.95,4060.0,191.14,191.3,190.87,190.95,4060.0
2025-01-30 11:10:00,190.92,191.01,190.74,190.74,2486.0,190.92,191.01,190.74,190.74,2486.0
2025-01-30 11:15:00,190.91,191.08,190.87,191.03,5877.0,190.91,191.08,190.87,191.03,5877.0
2025-01-30 11:20:00,191.03,191.36,191.02,191.36,2835.0,191.03,191.36,191.02,191.36,2835.0
2025-01-30 11:25:00,191.39,191.57,191.27,191.46,5504.0,191.39,191.57,191.27,191.46,5504.0
2025-01-30 11:30:00,191.51,191.6,191.31,191.31,1782.0,191.51,191.6,191.31,191.31,1782.0
2025-01-30 11:35:00,191.19,191.48,191.07,191.48,1865.0,191.19,191.48,191.07,191.48,1865.0
2025-01-30 11:40:00,191.44,191.64,191.36,191.53,3321.0,191.44,191.64,191.36,191.53,3321.0
2025-01-30 11:45:00,191.56,191.74,191.55,191.61,508.0,191.56,191.74,191.55,191.61,508.0
2025-01-30 11:50:00,191.73,191.83,191.69,191.8,2709.0,191.73,191.83,191.69,191.8,2709.0
2025-01-30 11:55:00,191.74,191.76,191.64,191.64,2495.0,191.74,191.76,191.64,191.64,2495.0
2025-01-30 12:00:00,191.63,191.63,191.57,191.62,2151.0,191.63,191.63,191.57,191.62,2151.0
2025-01-30 12:05:00,191.61,191.71,191.56,191.65,2927.0,191.61,191.71,191.56,191.65,2927.0
2025-01-30 12:10:00,191.58,191.6,191.18,191.24,4000.0,191.58,191.6,191.18,191.24,4000.0
2025-01-30 12:15:00,191.31,191.31,191.06,191.25,1553.0,191.31,191.31,191.06,191.25,1553.0
2025-01-30 12:20:00,191.24,191.24,191.14,191.15,705.0,191.24,191.24,191.14,191.15,705.0
2025-01-30 12:25:00,191.08,191.14,190.95,190.95,1931.0,191.08,191.14,190.95,190.95,1931.0
2025-01-30 12:30:00,191.0,191.0,190.9,190.91,1301.0,191.0,191.0,190.9,190.91,1301.0
2025-01-30 12:35:00,190.91,190.95,190.85,190.88,2002.0,190.91,190.95,190.85,190.88,2002.0
2025-01-30 12:40:00,190.91,191.02,190.8,190.8,6951.0,190.91,191.02,190.8,190.8,6951.0
2025-01-30 12:45:00,190.82,191.05,190.82,191.05,4920.0,190.82,191.05,190.82,191.05,4920.0
2025-01-30 12:50:00,191.12,191.22,191.1,191.14,1426.0,191.12,191.22,191.1,191.14,1426.0
2025-01-30 12:55:00,191.05,191.05,190.86,190.92,3748.0,191.05,191.05,190.86,190.92,3748.0
2025-01-30 13:00:00,190.92,190.96,190.79,190.88,2854.0,190.92,190.96,190.79,190.88,2854.0
2025-01-30 13:05:00,191.0,191.2,191.0,191.2,944.0,191.0,191.2,191.0,191.2,944.0
2025-01-30 13:10:00,191.16,191.16,191.04,191.05,1258.0,191.16,191.16,191.04,191.05,1258.0
2025-01-30 13:15:00,191.09,191.1,190.88,190.88,2171.0,191.09,191.1,190.88,190.88,2171.0
2025-01-30 13:20:00,190.9,190.97,190.89,190.97,1707.0,190.9,190.97,190.89,190.97,1707.0
2025-01-30 13:25:00,190.93,190.96,190.75,190.75,3454.0,190.93,190.96,190.75,190.75,3454.0
2025-01-30 13:30:00,190.83,191.36,190.83,191.34,5464.0,190.83,191.36,190.83,191.34,5464.0
2025-01-30 13:35:00,191.39,191.42,191.31,191.37,1019.0,191.39,191.42,191.31,191.37,1019.0
2025-01-30 13:40:00,191.37,191.55,191.37,191.53,4078.0,191.37,191.55,191.37,191.53,4078.0
2025-01-30 13:45:00,191.55,191.58,191.45,191.5,3479.0,191.55,191.58,191.45,191.5,3479.0
2025-01-30 13:50:00,191.5,191.59,191.49,191.57,1600.0,191.5,191.59,191.49,191.57,1600.0
2025-01-30 13:55:00,191.51,191.52,191.37,191.37,3000.0,191.51,191.52,191.37,191.37,3000.0
2025-01-30 14:00:00,191.38,191.38,191.02,191.02,5005.0,191.38,191.38,191.02,191.02,5005.0
2025-01-30 14:05:00,191.07,191.09,190.63,190.63,10927.0,191.07,191.09,190.63,190.63,10927.0
2025-01-30 14:10:00,190.64,190.77,190.58,190.77,9911.0,190.64,190.77,190.58,190.77,9911.0
2025-01-30 14:15:00,190.75,191.05,190.72,191.01,7302.0,190.75,191.05,190.72,191.01,7302.0
2025-01-30 14:20:00,191.07,191.07,190.76,190.76,3943.0,191.07,191.07,190.76,190.76,3943.0
2025-01-30 14:25:00,190.78,190.86,190.68,190.81,3369.0,190.78,190.86,190.68,190.81,3369.0
2025-01-30 14:30:00,190.84,191.04,190.83,190.93,5050.0,190.84,191.04,190.83,190.93,5050.0
2025-01-30 14:35:00,190.87,191.07,190.87,191.06,3933.0,190.87,191.07,190.87,191.06,3933.0
2025-01-30 14:40:00,191.11,191.29,191.03,191.17,7168.0,191.11,191.29,191.03,191.17,7168.0
2025-01-30 14:45:00,191.27,191.37,191.22,191.23,4485.0,191.27,191.37,191.22,191.23,4485.0
2025-01-30 14:50:00,191.31,191.37,191.11,191.11,7188.0,191.31,191.37,191.11,191.11,7188.0
2025-01-30 14:55:00,191.14,191.45,191.14,191.33,16347.0,191.14,191.45,191.14,191.33,16347.0
2025-01-30 15:00:00,191.39,191.5,191.34,191.5,4330.0,191.39,191.5,191.34,191.5,4330.0
2025-01-30 15:05:00,191.48,191.51,191.24,191.5,12309.0,191.48,191.51,191.24,191.5,12309.0
2025-01-30 15:10:00,191.51,191.56,191.43,191.5,9450.0,191.51,191.56,191.43,191.5,9450.0
2025-01-30 15:15:00,191.47,191.54,191.46,191.5,13290.0,191.47,191.54,191.46,191.5,13290.0
2025-01-30 15:20:00,191.5,191.93,191.44,191.93,8995.0,191.5,191.93,191.44,191.93,8995.0
2025-01-30 15:25:00,191.96,191.98,191.64,191.7,13048.0,191.96,191.98,191.64,191.7,13048.0
2025-01-30 15:30:00,191.73,191.82,191.67,191.78,3625.0,191.73,191.82,191.67,191.78,3625.0
2025-01-30 15:35:00,191.78,191.78,191.37,191.55,19776.0,191.78,191.78,191.37,191.55,19776.0
2025-01-30 15:40:00,191.55,191.75,191.26,191.56,59760.0,191.55,191.75,191.26,191.56,59760.0
2025-01-30 15:45:00,191.56,191.8,191.41,191.49,19781.0,191.56,191.8,191.41,191.49,19781.0
2025-01-30 15:50:00,191.53,191.53,191.14,191.48,21135.0,191.53,191.53,191.14,191.48,21135.0
2025-01-30 15:55:00,191.48,191.63,191.18,191.33,46090.0,191.48,191.63,191.18,191.33,46090.0
2025-01-31 09:30:00,190.16,190.93,189.74,190.27,32343.0,190.16,190.93,189.74,190.27,32343.0
2025-01-31 09:35:00,190.39,190.74,188.92,188.99,21752.0,190.39,190.74,188.92,188.99,21752.0
2025-01-31 09:40:00,189.13,189.65,188.93,189.47,11803.0,189.13,189.65,188.93,189.47,11803.0
2025-01-31 09:45:00,189.44,189.47,188.47,188.85,6346.0,189.44,189.47,188.47,188.85,6346.0
2025-01-31 09:50:00,188.85,189.21,188.61,188.81,18786.0,188.85,189.21,188.61,188.81,18786.0
2025-01-31 09:55:00,188.92,189.24,188.9,189.13,4736.0,188.92,189.24,188.9,189.13,4736.0
2025-01-31 10:00:00,189.32,189.62,189.0,189.0,23208.0,189.32,189.62,189.0,189.0,23208.0
2025-01-31 10:05:00,188.95,189.01,188.41,188.42,6382.0,188.95,189.01,188.41,188.42,6382.0
2025-01-31 10:10:00,188.42,188.89,188.41,188.57,2710.0,188.42,188.89,188.41,188.57,2710.0
2025-01-31 10:15:00,188.63,189.01,188.63,188.75,5980.0,188.63,189.01,188.63,188.75,5980.0
2025-01-31 10:20:00,188.75,189.14,188.36,189.0,32807.0,188.75,189.14,188.36,189.0,32807.0
2025-01-31 10:25:00,188.96,189.31,188.94,189.07,3532.0,188.96,189.31,188.94,189.07,3532.0
2025-01-31 10:30:00,189.16,189.51,189.16,189.26,4813.0,189.16,189.51,189.16,189.26,4813.0
2025-01-31 10:35:00,189.37,189.45,189.03,189.03,5455.0,189.37,189.45,189.03,189.03,5455.0
2025-01-31 10:40:00,189.14,189.14,188.33,188.41,4714.0,189.14,189.14,188.33,188.41,4714.0
2025-01-31 10:45:00,188.3,188.48,188.29,188.45,2435.0,188.3,188.48,188.29,188.45,2435.0
2025-01-31 10:50:00,188.4,188.59,188.33,188.35,5213.0,188.4,188.59,188.33,188.35,5213.0
2025-01-31 10:55:00,188.21,189.02,188.2,188.66,14202.0,188.21,189.02,188.2,188.66,14202.0
2025-01-31 11:00:00,188.68,188.86,188.66,188.66,1700.0,188.68,188.86,188.66,188.66,1700.0
2025-01-31 11:05:00,188.63,188.94,188.49,188.93,11854.0,188.63,188.94,188.49,188.93,11854.0
2025-01-31 11:10:00,188.98,188.98,188.63,188.69,2454.0,188.98,188.98,188.63,188.69,2454.0
2025-01-31 11:15:00,188.72,188.72,188.28,188.28,1500.0,188.72,188.72,188.28,188.28,1500.0
2025-01-31 11:20:00,188.42,188.46,188.28,188.34,3642.0,188.42,188.46,188.28,188.34,3642.0
2025-01-31 11:25:00,188.33,188.37,188.1,188.33,2767.0,188.33,188.37,188.1,188.33,2767.0
2025-01-31 11:30:00,188.25,188.35,187.93,188.23,5211.0,188.25,188.35,187.93,188.23,5211.0
2025-01-31 11:35:00,188.22,188.22,188.07,188.15,2300.0,188.22,188.22,188.07,188.15,2300.0
2025-01-31 11:40:00,188.25,188.34,188.0,188.0,2710.0,188.25,188.34,188.0,188.0,2710.0
2025-01-31 11:45:00,187.94,188.09,187.75,187.84,7201.0,187.94,188.09,187.75,187.84,7201.0
2025-01-31 11:50:00,187.83,187.93,187.29,187.39,6472.0,187.83,187.93,187.29,187.39,6472.0
2025-01-31 11:55:00,187.37,187.42,186.85,186.95,4792.0,187.37,187.42,186.85,186.95,4792.0
2025-01-31 12:00:00,187.03,187.5,186.98,187.26,5579.0,187.03,187.5,186.98,187.26,5579.0
2025-01-31 12:05:00,187.23,187.25,186.8,187.02,5331.0,187.23,187.25,186.8,187.02,5331.0
2025-01-31 12:10:00,187.06,187.45,187.05,187.36,7436.0,187.06,187.45,187.05,187.36,7436.0
2025-01-31 12:15:00,187.39,187.5,187.3,187.5,2779.0,187.39,187.5,187.3,187.5,2779.0
2025-01-31 12:20:00,187.58,187.81,187.39,187.73,3206.0,187.58,187.81,187.39,187.73,3206.0
2025-01-31 12:25:00,187.68,187.74,187.64,187.64,1240.0,187.68,187.74,187.64,187.64,1240.0
2025-01-31 12:30:00,187.77,187.77,187.27,187.27,3234.0,187.77,187.77,187.27,187.27,3234.0
2025-01-31 12:35:00,187.19,187.47,187.19,187.44,3707.0,187.19,187.47,187.19,187.44,3707.0
2025-01-31 12:40:00,187.38,187.72,187.36,187.69,5032.0,187.38,187.72,187.36,187.69,5032.0
2025-01-31 12:45:00,187.66,187.8,187.5,187.56,3013.0,187.66,187.8,187.5,187.56,3013.0
2025-01-31 12:50:00,187.52,187.65,187.47,187.47,2846.0,187.52,187.65,187.47,187.47,2846.0
2025-01-31 12:55:00,187.55,187.58,187.31,187.46,4395.0,187.55,187.58,187.31,187.46,4395.0
2025-01-31 13:00:00,187.56,187.67,187.47,187.62,2000.0,187.56,187.67,187.47,187.62,2000.0
2025-01-31 13:05:00,187.66,187.92,187.65,187.77,4213.0,187.66,187.92,187.65,187.77,4213.0
2025-01-31 13:10:00,187.77,187.78,187.6,187.65,3201.0,187.77,187.78,187.6,187.65,3201.0
2025-01-31 13:15:00,187.65,187.74,187.09,187.28,5570.0,187.65,187.74,187.09,187.28,5570.0
2025-01-31 13:20:00,187.19,187.31,186.85,186.97,9877.0,187.19,187.31,186.85,186.97,9877.0
2025-01-31 13:25:00,186.97,187.01,186.59,186.76,8962.0,186.97,187.01,186.59,186.76,8962.0
2025-01-31 13:30:00,186.66,186.92,186.25,186.25,10548.0,186.66,186.92,186.25,186.25,10548.0
2025-01-31 13:35:00,186.34,187.05,186.34,187.0,6562.0,186.34,187.05,186.34,187.0,6562.0
2025-01-31 13:40:00,187.02,187.2,186.59,186.69,7471.0,187.02,187.2,186.59,186.69,7471.0
2025-01-31 13:45:00,186.69,186.82,186.6,186.8,3118.0,186.69,186.82,186.6,186.8,3118.0
2025-01-31 13:50:00,186.81,186.9,186.6,186.66,5870.0,186.81,186.9,186.6,186.66,5870.0
2025-01-31 13:55:00,186.73,186.88,186.52,186.59,2510.0,186.73,186.88,186.52,186.59,2510.0
2025-01-31 14:00:00,186.51,186.69,186.45,186.52,2903.0,186.51,186.69,186.45,186.52,2903.0
2025-01-31 14:05:00,186.54,186.54,186.05,186.18,7799.0,186.54,186.54,186.05,186.18,7799.0
2025-01-31 14:10:00,186.14,186.49,186.14,186.49,3588.0,186.14,186.49,186.14,186.49,3588.0
2025-01-31 14:15:00,186.4,186.57,186.33,186.34,4014.0,186.4,186.57,186.33,186.34,4014.0
2025-01-31 14:20:00,186.31,186.62,186.14,186.62,7547.0,186.31,186.62,186.14,186.62,7547.0
2025-01-31 14:25:00,186.63,186.63,186.33,186.48,4093.0,186.63,186.63,186.33,186.48,4093.0
2025-01-31 14:30:00,186.51,186.51,186.11,186.33,5865.0,186.51,186.51,186.11,186.33,5865.0
2025-01-31 14:35:00,186.36,186.37,186.04,186.08,29424.0,186.36,186.37,186.04,186.08,29424.0
2025-01-31 14:40:00,186.13,186.19,185.78,185.92,14162.0,186.13,186.19,185.78,185.92,14162.0
2025-01-31 14:45:00,185.86,186.02,185.52,185.94,6127.0,185.86,186.02,185.52,185.94,6127.0
2025-01-31 14:50:00,186.01,186.33,185.99,186.23,4097.0,186.01,186.33,185.99,186.23,4097.0
2025-01-31 14:55:00,186.34,186.46,186.18,186.24,3547.0,186.34,186.46,186.18,186.24,3547.0
2025-01-31 15:00:00,186.19,186.19,185.76,185.8,6822.0,186.19,186.19,185.76,185.8,6822.0
2025-01-31 15:05:00,185.87,186.2,185.87,186.09,12449.0,185.87,186.2,185.87,186.09,12449.0
2025-01-31 15:10:00,186.13,186.42,186.11,186.37,5805.0,186.13,186.42,186.11,186.37,5805.0
2025-01-31 15:15:00,186.41,186.42,186.05,186.23,18710.0,186.41,186.42,186.05,186.23,18710.0
2025-01-31 15:20:00,186.2,186.27,185.81,186.04,27110.0,186.2,186.27,185.81,186.04,27110.0
2025-01-31 15:25:00,185.95,185.95,185.51,185.55,7904.0,185.95,185.95,185.51,185.55,7904.0
2025-01-31 15:30:00,185.6,185.74,185.48,185.66,9677.0,185.6,185.74,185.48,185.66,9677.0
2025-01-31 15:35:00,185.66,185.85,185.46,185.7,9004.0,185.66,185.85,185.46,185.7,9004.0
2025-01-31 15:40:00,185.69,185.99,185.68,185.99,13376.0,185.69,185.99,185.68,185.99,13376.0
2025-01-31 15:45:00,185.97,186.33,185.89,186.33,21488.0,185.97,186.33,185.89,186.33,21488.0
2025-01-31 15:50:00,186.27,186.56,185.92,186.11,54324.0,186.27,186.56,185.92,186.11,54324.0
2025-01-31 15:55:00,185.71,186.05,185.39,185.5,88210.0,185.71,186.05,185.39,185.5,88210.0
2025-02-03 09:30:00,184.62,185.64,182.89,183.93,115709.0,184.62,185.64,182.89,183.93,115709.0
2025-02-03 09:35:00,184.23,185.54,184.01,185.44,20086.0,184.23,185.54,184.01,185.44,20086.0
2025-02-03 09:40:00,185.34,185.4,184.54,184.72,22386.0,185.34,185.4,184.54,184.72,22386.0
2025-02-03 09:45:00,184.74,185.23,184.39,184.99,17040.0,184.74,185.23,184.39,184.99,17040.0
2025-02-03 09:50:00,185.02,185.02,183.85,184.12,12880.0,185.02,185.02,183.85,184.12,12880.0
2025-02-03 09:55:00,184.17,184.23,183.36,183.45,8571.0,184.17,184.23,183.36,183.45,8571.0
2025-02-03 10:00:00,183.36,184.12,183.27,183.84,9789.0,183.36,184.12,183.27,183.84,9789.0
2025-02-03 10:05:00,183.79,184.53,183.79,184.42,7585.0,183.79,184.53,183.79,184.42,7585.0
2025-02-03 10:10:00,184.32,184.41,183.86,184.14,6803.0,184.32,184.41,183.86,184.14,6803.0
2025-02-03 10:15:00,184.14,184.44,183.99,184.09,10393.0,184.14,184.44,183.99,184.09,10393.0
2025-02-03 10:20:00,184.09,185.44,183.85,185.44,31704.0,184.09,185.44,183.85,185.44,31704.0
2025-02-03 10:25:00,185.36,185.64,184.91,185.23,40989.0,185.36,185.64,184.91,185.23,40989.0
2025-02-03 10:30:00,185.33,185.47,184.75,185.05,10326.0,185.33,185.47,184.75,185.05,10326.0
2025-02-03 10:35:00,185.05,185.41,184.91,185.31,10456.0,185.05,185.41,184.91,185.31,10456.0
2025-02-03 10:40:00,185.18,185.81,185.06,185.61,4404.0,185.18,185.81,185.06,185.61,4404.0
2025-02-03 10:45:00,185.68,185.73,185.39,185.42,4110.0,185.68,185.73,185.39,185.42,4110.0
2025-02-03 10:50:00,185.62,185.68,185.55,185.59,4903.0,185.62,185.68,185.55,185.59,4903.0
2025-02-03 10:55:00,185.59,185.86,185.59,185.77,11658.0,185.59,185.86,185.59,185.77,11658.0
2025-02-03 11:00:00,185.69,185.95,185.47,185.48,12962.0,185.69,185.95,185.47,185.48,12962.0
2025-02-03 11:05:00,185.48,185.69,185.07,185.69,4856.0,185.48,185.69,185.07,185.69,4856.0
2025-02-03 11:10:00,185.71,185.81,185.64,185.78,1305.0,185.71,185.81,185.64,185.78,1305.0
2025-02-03 11:15:00,185.77,186.24,185.77,186.14,3548.0,185.77,186.24,185.77,186.14,3548.0
2025-02-03 11:20:00,186.32,186.71,186.26,186.71,5390.0,186.32,186.71,186.26,186.71,5390.0
2025-02-03 11:25:00,186.81,187.08,186.54,187.03,23470.0,186.81,187.08,186.54,187.03,23470.0
2025-02-03 11:30:00,187.17,187.59,187.01,187.02,6341.0,187.17,187.59,187.01,187.02,6341.0
2025-02-03 11:35:00,187.0,187.22,186.88,187.0,4578.0,187.0,187.22,186.88,187.0,4578.0
2025-02-03 11:40:00,187.0,187.12,186.55,186.9,3587.0,187.0,187.12,186.55,186.9,3587.0
2025-02-03 11:45:00,187.02,187.32,186.93,187.03,2967.0,187.02,187.32,186.93,187.03,2967.0
2025-02-03 11:50:00,187.09,187.17,186.89,186.89,1728.0,187.09,187.17,186.89,186.89,1728.0
2025-02-03 11:55:00,186.91,186.92,186.5,186.73,3763.0,186.91,186.92,186.5,186.73,3763.0
2025-02-03 12:00:00,186.73,187.02,186.63,186.74,10620.0,186.73,187.02,186.63,186.74,10620.0
2025-02-03 12:05:00,186.77,186.77,186.34,186.5,4831.0,186.77,186.77,186.34,186.5,4831.0
2025-02-03 12:10:00,186.48,186.48,186.08,186.15,5473.0,186.48,186.48,186.08,186.15,5473.0
2025-02-03 12:15:00,186.21,186.24,185.99,186.24,4826.0,186.21,186.24,185.99,186.24,4826.0
2025-02-03 12:20:00,186.33,186.9,186.16,186.9,10029.0,186.33,186.9,186.16,186.9,10029.0
2025-02-03 12:25:00,186.84,186.84,186.3,186.31,2783.0,186.84,186.84,186.3,186.31,2783.0
2025-02-03 12:30:00,186.2,186.22,185.88,185.93,4311.0,186.2,186.22,185.88,185.93,4311.0
2025-02-03 12:35:00,185.89,186.11,185.84,185.86,3838.0,185.89,186.11,185.84,185.86,3838.0
2025-02-03 12:40:00,185.94,185.97,185.81,185.88,3467.0,185.94,185.97,185.81,185.88,3467.0
2025-02-03 12:45:00,185.87,186.2,185.87,186.15,2923.0,185.87,186.2,185.87,186.15,2923.0
2025-02-03 12:50:00,186.14,186.45,186.11,186.42,2651.0,186.14,186.45,186.11,186.42,2651.0
2025-02-03 12:55:00,186.34,186.34,185.83,186.15,8924.0,186.34,186.34,185.83,186.15,8924.0
2025-02-03 13:00:00,186.17,186.17,185.67,186.07,2950.0,186.17,186.17,185.67,186.07,2950.0
2025-02-03 13:05:00,186.05,186.12,185.93,185.93,1038.0,186.05,186.12,185.93,185.93,1038.0
2025-02-03 13:10:00,185.89,186.67,185.87,186.61,19363.0,185.89,186.67,185.87,186.61,19363.0
2025-02-03 13:15:00,186.69,186.81,186.29,186.38,5954.0,186.69,186.81,186.29,186.38,5954.0
2025-02-03 13:20:00,186.47,186.5,186.27,186.27,1297.0,186.47,186.5,186.27,186.27,1297.0
2025-02-03 13:25:00,186.28,186.65,186.27,186.27,2193.0,186.28,186.65,186.27,186.27,2193.0
2025-02-03 13:30:00,186.43,186.57,186.24,186.43,3266.0,186.43,186.57,186.24,186.43,3266.0
2025-02-03 13:35:00,186.31,186.4,186.16,186.17,8541.0,186.31,186.4,186.16,186.17,8541.0
2025-02-03 13:40:00,186.22,186.37,185.95,186.15,5819.0,186.22,186.37,185.95,186.15,5819.0
2025-02-03 13:45:00,186.29,186.41,186.25,186.29,4313.0,186.29,186.41,186.25,186.29,4313.0
2025-02-03 13:50:00,186.35,186.39,186.28,186.3,2105.0,186.35,186.39,186.28,186.3,2105.0
2025-02-03 13:55:00,186.24,186.33,186.12,186.27,7537.0,186.24,186.33,186.12,186.27,7537.0
2025-02-03 14:00:00,186.3,186.56,186.3,186.4,5875.0,186.3,186.56,186.3,186.4,5875.0
2025-02-03 14:05:00,186.4,186.6,186.3,186.59,2975.0,186.4,186.6,186.3,186.59,2975.0
2025-02-03 14:10:00,186.49,186.69,186.43,186.56,2455.0,186.49,186.69,186.43,186.56,2455.0
2025-02-03 14:15:00,186.7,186.73,186.57,186.57,7034.0,186.7,186.73,186.57,186.57,7034.0
2025-02-03 14:20:00,186.62,186.67,186.45,186.55,2771.0,186.62,186.67,186.45,186.55,2771.0
2025-02-03 14:25:00,186.57,186.58,186.49,186.49,2587.0,186.57,186.58,186.49,186.49,2587.0
2025-02-03 14:30:00,186.48,186.51,186.35,186.5,3628.0,186.48,186.51,186.35,186.5,3628.0
2025-02-03 14:35:00,186.57,186.57,186.42,186.49,3536.0,186.57,186.57,186.42,186.49,3536.0
2025-02-03 14:40:00,186.44,186.59,186.39,186.57,3341.0,186.44,186.59,186.39,186.57,3341.0
2025-02-03 14:45:00,186.58,186.79,186.55,186.65,11174.0,186.58,186.79,186.55,186.65,11174.0
2025-02-03 14:50:00,186.63,186.79,186.58,186.76,10537.0,186.63,186.79,186.58,186.76,10537.0
2025-02-03 14:55:00,186.76,186.83,186.68,186.74,4888.0,186.76,186.83,186.68,186.74,4888.0
2025-02-03 15:00:00,186.7,186.78,186.64,186.72,3214.0,186.7,186.78,186.64,186.72,3214.0
2025-02-03 15:05:00,186.66,186.66,186.23,186.42,7333.0,186.66,186.66,186.23,186.42,7333.0
2025-02-03 15:10:00,186.36,186.4,186.22,186.26,2703.0,186.36,186.4,186.22,186.26,2703.0
2025-02-03 15:15:00,186.28,186.41,186.16,186.34,2410.0,186.28,186.41,186.16,186.34,2410.0
2025-02-03 15:20:00,186.4,186.49,186.26,186.49,4346.0,186.4,186.49,186.26,186.49,4346.0
2025-02-03 15:25:00,186.42,186.42,186.1,186.16,6305.0,186.42,186.42,186.1,186.16,6305.0
2025-02-03 15:30:00,186.22,186.28,186.07,186.15,3465.0,186.22,186.28,186.07,186.15,3465.0
2025-02-03 15:35:00,186.15,186.22,186.04,186.04,5355.0,186.15,186.22,186.04,186.04,5355.0
2025-02-03 15:40:00,186.1,186.23,185.84,185.96,11976.0,186.1,186.23,185.84,185.96,11976.0
2025-02-03 15:45:00,185.96,186.11,185.72,186.11,15157.0,185.96,186.11,185.72,186.11,15157.0
2025-02-03 15:50:00,186.56,186.58,186.33,186.37,16060.0,186.56,186.58,186.33,186.37,16060.0
2025-02-03 15:55:00,186.42,186.49,186.0,186.02,56379.0,186.42,186.49,186.0,186.02,56379.0
2025-02-04 09:30:00,186.14,186.61,185.92,186.52,18316.0,186.14,186.61,185.92,186.52,18316.0
2025-02-04 09:35:00,186.21,186.46,185.57,186.02,9843.0,186.21,186.46,185.57,186.02,9843.0
2025-02-04 09:40:00,186.37,186.54,185.78,186.0,9111.0,186.37,186.54,185.78,186.0,9111.0
2025-02-04 09:45:00,185.81,186.05,185.58,185.95,4935.0,185.81,186.05,185.58,185.95,4935.0
2025-02-04 09:50:00,185.95,185.97,185.65,185.89,3602.0,185.95,185.97,185.65,185.89,3602.0
2025-02-04 09:55:00,185.95,186.16,185.76,185.98,8711.0,185.95,186.16,185.76,185.98,8711.0
2025-02-04 10:00:00,185.87,185.91,184.63,184.64,10162.0,185.87,185.91,184.63,184.64,10162.0
2025-02-04 10:05:00,184.53,184.98,184.48,184.89,5628.0,184.53,184.98,184.48,184.89,5628.0
2025-02-04 10:10:00,184.77,185.38,184.76,185.18,5427.0,184.77,185.38,184.76,185.18,5427.0
2025-02-04 10:15:00,185.07,185.55,185.07,185.49,3260.0,185.07,185.55,185.07,185.49,3260.0
2025-02-04 10:20:00,185.5,185.87,185.46,185.75,8509.0,185.5,185.87,185.46,185.75,8509.0
2025-02-04 10:25:00,185.76,185.76,185.51,185.59,18155.0,185.76,185.76,185.51,185.59,18155.0
2025-02-04 10:30:00,185.51,185.61,185.15,185.15,9019.0,185.51,185.61,185.15,185.15,9019.0
2025-02-04 10:35:00,185.23,185.52,184.65,184.78,30841.0,185.23,185.52,184.65,184.78,30841.0
2025-02-04 10:40:00,184.8,184.91,184.18,184.31,30260.0,184.8,184.91,184.18,184.31,30260.0
2025-02-04 10:45:00,184.31,184.55,184.09,184.55,17121.0,184.31,184.55,184.09,184.55,17121.0
2025-02-04 10:50:00,184.63,184.65,184.33,184.51,7930.0,184.63,184.65,184.33,184.51,7930.0
2025-02-04 10:55:00,184.59,184.59,183.46,183.47,8817.0,184.59,184.59,183.46,183.47,8817.0
2025-02-04 11:00:00,183.53,183.85,183.51,183.59,3594.0,183.53,183.85,183.51,183.59,3594.0
2025-02-04 11:05:00,183.59,183.83,183.23,183.33,6236.0,183.59,183.83,183.23,183.33,6236.0
2025-02-04 11:10:00,183.38,183.8,183.33,183.68,8444.0,183.38,183.8,183.33,183.68,8444.0
2025-02-04 11:15:00,183.64,184.0,183.55,183.56,10826.0,183.64,184.0,183.55,183.56,10826.0
2025-02-04 11:20:00,183.51,183.65,183.32,183.34,3800.0,183.51,183.65,183.32,183.34,3800.0
2025-02-04 11:25:00,183.34,183.87,183.3,183.82,13675.0,183.34,183.87,183.3,183.82,13675.0
2025-02-04 11:30:00,183.85,183.91,183.49,183.69,7746.0,183.85,183.91,183.49,183.69,7746.0
2025-02-04 11:35:00,183.77,184.16,183.69,184.08,11228.0,183.77,184.16,183.69,184.08,11228.0
2025-02-04 11:40:00,184.08,184.51,184.02,184.03,17043.0,184.08,184.51,184.02,184.03,17043.0
2025-02-04 11:45:00,184.11,184.11,183.56,183.62,8508.0,184.11,184.11,183.56,183.62,8508.0
2025-02-04 11:50:00,183.54,183.77,183.4,183.46,18809.0,183.54,183.77,183.4,183.46,18809.0
2025-02-04 11:55:00,183.5,183.82,183.45,183.64,10516.0,183.5,183.82,183.45,183.64,10516.0
2025-02-04 12:00:00,183.66,183.81,183.53,183.78,4352.0,183.66,183.81,183.53,183.78,4352.0
2025-02-04 12:05:00,183.76,183.9,183.19,183.34,19412.0,183.76,183.9,183.19,183.34,19412.0
2025-02-04 12:10:00,183.34,183.65,183.32,183.65,4417.0,183.34,183.65,183.32,183.65,4417.0
2025-02-04 12:15:00,183.66,183.81,183.38,183.81,11602.0,183.66,183.81,183.38,183.81,11602.0
2025-02-04 12:20:00,183.82,183.82,183.12,183.34,8979.0,183.82,183.82,183.12,183.34,8979.0
2025-02-04 12:25:00,183.23,183.81,183.23,183.27,9853.0,183.23,183.81,183.23,183.27,9853.0
2025-02-04 12:30:00,183.41,183.41,183.15,183.16,4548.0,183.41,183.41,183.15,183.16,4548.0
2025-02-04 12:35:00,183.26,183.45,183.15,183.29,2884.0,183.26,183.45,183.15,183.29,2884.0
2025-02-04 12:40:00,183.42,183.42,182.66,183.04,32104.0,183.42,183.42,182.66,183.04,32104.0
2025-02-04 12:45:00,183.03,183.12,182.92,182.96,4283.0,183.03,183.12,182.92,182.96,4283.0
2025-02-04 12:50:00,182.98,183.13,182.91,182.92,9918.0,182.98,183.13,182.91,182.92,9918.0
2025-02-04 12:55:00,182.91,183.09,182.84,183.04,3413.0,182.91,183.09,182.84,183.04,3413.0
2025-02-04 13:00:00,183.0,183.01,182.8,182.83,3840.0,183.0,183.01,182.8,182.83,3840.0
2025-02-04 13:05:00,182.87,182.89,182.72,182.81,7626.0,182.87,182.89,182.72,182.81,7626.0
2025-02-04 13:10:00,182.88,183.1,182.88,183.05,5100.0,182.88,183.1,182.88,183.05,5100.0
2025-02-04 13:15:00,183.06,183.11,182.95,183.06,5145.0,183.06,183.11,182.95,183.06,5145.0
2025-02-04 13:20:00,183.01,183.39,182.98,183.32,23425.0,183.01,183.39,182.98,183.32,23425.0
2025-02-04 13:25:00,183.52,183.91,183.49,183.91,11592.0,183.52,183.91,183.49,183.91,11592.0
2025-02-04 13:30:00,183.84,184.41,183.77,183.79,18715.0,183.84,184.41,183.77,183.79,18715.0
2025-02-04 13:35:00,183.68,183.68,183.25,183.47,5856.0,183.68,183.68,183.25,183.47,5856.0
2025-02-04 13:40:00,183.47,184.05,183.47,184.02,11493.0,183.47,184.05,183.47,184.02,11493.0
2025-02-04 13:45:00,184.03,184.26,184.02,184.12,4316.0,184.03,184.26,184.02,184.12,4316.0
2025-02-04 13:50:00,184.11,184.25,184.06,184.08,2983.0,184.11,184.25,184.06,184.08,2983.0
2025-02-04 13:55:00,183.99,184.02,183.62,183.63,22148.0,183.99,184.02,183.62,183.63,22148.0
2025-02-04 14:00:00,183.64,183.74,183.47,183.74,7517.0,183.64,183.74,183.47,183.74,7517.0
2025-02-04 14:05:00,183.83,183.9,183.52,183.65,16211.0,183.83,183.9,183.52,183.65,16211.0
2025-02-04 14:10:00,183.67,183.98,183.67,183.89,2975.0,183.67,183.98,183.67,183.89,2975.0
2025-02-04 14:15:00,183.98,184.07,183.91,184.07,1600.0,183.98,184.07,183.91,184.07,1600.0
2025-02-04 14:20:00,184.07,184.16,183.68,183.68,14739.0,184.07,184.16,183.68,183.68,14739.0
2025-02-04 14:25:00,183.7,183.79,183.7,183.72,1793.0,183.7,183.79,183.7,183.72,1793.0
2025-02-04 14:30:00,183.77,183.84,183.66,183.74,6708.0,183.77,183.84,183.66,183.74,6708.0
2025-02-04 14:35:00,183.74,183.82,183.61,183.61,4394.0,183.74,183.82,183.61,183.61,4394.0
2025-02-04 14:40:00,183.6,183.68,183.49,183.52,4683.0,183.6,183.68,183.49,183.52,4683.0
2025-02-04 14:45:00,183.5,183.58,183.46,183.47,7504.0,183.5,183.58,183.46,183.47,7504.0
2025-02-04 14:50:00,183.46,183.6,183.32,183.56,7124.0,183.46,183.6,183.32,183.56,7124.0
2025-02-04 14:55:00,183.58,183.65,183.26,183.43,9032.0,183.58,183.65,183.26,183.43,9032.0
2025-02-04 15:00:00,183.36,183.57,183.3,183.4,16081.0,183.36,183.57,183.3,183.4,16081.0
2025-02-04 15:05:00,183.42,183.59,183.4,183.54,8007.0,183.42,183.59,183.4,183.54,8007.0
2025-02-04 15:10:00,183.56,183.61,183.24,183.25,4097.0,183.56,183.61,183.24,183.25,4097.0
2025-02-04 15:15:00,183.21,183.44,183.16,183.4,6972.0,183.21,183.44,183.16,183.4,6972.0
2025-02-04 15:20:00,183.43,183.43,183.22,183.26,4420.0,183.43,183.43,183.22,183.26,4420.0
2025-02-04 15:25:00,183.34,183.41,183.29,183.39,9501.0,183.34,183.41,183.29,183.39,9501.0
2025-02-04 15:30:00,183.39,183.54,183.29,183.37,9733.0,183.39,183.54,183.29,183.37,9733.0
2025-02-04 15:35:00,183.4,183.63,183.4,183.48,12612.0,183.4,183.63,183.4,183.48,12612.0
2025-02-04 15:40:00,183.6,183.68,183.38,183.4,9962.0,183.6,183.68,183.38,183.4,9962.0
2025-02-04 15:45:00,183.47,183.47,183.26,183.37,10171.0,183.47,183.47,183.26,183.37,10171.0
2025-02-04 15:50:00,183.43,183.69,183.34,183.54,15162.0,183.43,183.69,183.34,183.54,15162.0
2025-02-04 15:55:00,183.63,183.7,183.42,183.51,58269.0,183.63,183.7,183.42,183.51,58269.0
2025-02-05 09:30:00,185.1,185.79,184.65,185.25,27972.0,185.1,185.79,184.65,185.25,27972.0
2025-02-05 09:35:00,185.25,186.17,185.18,185.84,15284.0,185.25,186.17,185.18,185.84,15284.0
2025-02-05 09:40:00,185.84,185.84,184.67,184.9,5771.0,185.84,185.84,184.67,184.9,5771.0
2025-02-05 09:45:00,184.88,184.88,184.2,184.2,11099.0,184.88,184.88,184.2,184.2,11099.0
2025-02-05 09:50:00,184.13,184.22,183.06,183.16,9736.0,184.13,184.22,183.06,183.16,9736.0
2025-02-05 09:55:00,183.16,183.6,182.93,183.25,12187.0,183.16,183.6,182.93,183.25,12187.0
2025-02-05 10:00:00,183.33,183.49,182.92,183.13,26584.0,183.33,183.49,182.92,183.13,26584.0
2025-02-05 10:05:00,183.09,183.6,182.97,183.6,22466.0,183.09,183.6,182.97,183.6,22466.0
2025-02-05 10:10:00,183.63,183.67,183.12,183.18,13954.0,183.63,183.67,183.12,183.18,13954.0
2025-02-05 10:15:00,183.18,183.52,183.18,183.5,9099.0,183.18,183.52,183.18,183.5,9099.0
2025-02-05 10:20:00,183.5,183.7,183.28,183.62,49338.0,183.5,183.7,183.28,183.62,49338.0
2025-02-05 10:25:00,183.65,183.96,183.57,183.96,6742.0,183.65,183.96,183.57,183.96,6742.0
2025-02-05 10:30:00,184.05,184.09,183.55,183.84,58597.0,184.05,184.09,183.55,183.84,58597.0
2025-02-05 10:35:00,183.9,184.3,183.89,184.0,5004.0,183.9,184.3,183.89,184.0,5004.0
2025-02-05 10:40:00,184.0,184.01,183.88,183.92,10477.0,184.0,184.01,183.88,183.92,10477.0
2025-02-05 10:45:00,183.95,183.95,183.59,183.86,34410.0,183.95,183.95,183.59,183.86,34410.0
2025-02-05 10:50:00,183.89,183.99,183.79,183.87,3426.0,183.89,183.99,183.79,183.87,3426.0
2025-02-05 10:55:00,183.83,183.83,183.53,183.73,12721.0,183.83,183.83,183.53,183.73,12721.0
2025-02-05 11:00:00,183.7,183.7,183.37,183.41,2400.0,183.7,183.7,183.37,183.41,2400.0
2025-02-05 11:05:00,183.49,183.49,183.02,183.13,15977.0,183.49,183.49,183.02,183.13,15977.0
2025-02-05 11:10:00,183.11,183.27,182.95,183.22,11728.0,183.11,183.27,182.95,183.22,11728.0
2025-02-05 11:15:00,183.23,183.34,182.94,183.34,7702.0,183.23,183.34,182.94,183.34,7702.0
2025-02-05 11:20:00,183.28,183.55,183.27,183.47,3840.0,183.28,183.55,183.27,183.47,3840.0
2025-02-05 11:25:00,183.47,183.55,183.23,183.32,18022.0,183.47,183.55,183.23,183.32,18022.0
2025-02-05 11:30:00,183.5,183.5,183.04,183.22,33824.0,183.5,183.5,183.04,183.22,33824.0
2025-02-05 11:35:00,183.46,183.46,183.19,183.2,17833.0,183.46,183.46,183.19,183.2,17833.0
2025-02-05 11:40:00,183.21,183.21,182.98,183.14,23938.0,183.21,183.21,182.98,183.14,23938.0
2025-02-05 11:45:00,183.14,183.25,183.13,183.24,1253.0,183.14,183.25,183.13,183.24,1253.0
2025-02-05 11:50:00,183.22,183.5,183.2,183.44,15355.0,183.22,183.5,183.2,183.44,15355.0
2025-02-05 11:55:00,183.44,183.81,183.43,183.81,4933.0,183.44,183.81,183.43,183.81,4933.0
2025-02-05 12:00:00,183.78,183.86,183.59,183.72,11525.0,183.78,183.86,183.59,183.72,11525.0
2025-02-05 12:05:00,183.72,183.72,183.48,183.68,14668.0,183.72,183.72,183.48,183.68,14668.0
2025-02-05 12:10:00,183.65,183.74,183.53,183.56,6013.0,183.65,183.74,183.53,183.56,6013.0
2025-02-05 12:15:00,183.54,183.54,183.24,183.25,8276.0,183.54,183.54,183.24,183.25,8276.0
2025-02-05 12:20:00,183.25,183.57,183.25,183.57,1900.0,183.25,183.57,183.25,183.57,1900.0
2025-02-05 12:25:00,183.58,183.58,183.34,183.36,8162.0,183.58,183.58,183.34,183.36,8162.0
2025-02-05 12:30:00,183.39,183.57,183.37,183.39,19120.0,183.39,183.57,183.37,183.39,19120.0
2025-02-05 12:35:00,183.42,183.56,183.38,183.53,8602.0,183.42,183.56,183.38,183.53,8602.0
2025-02-05 12:40:00,183.54,183.61,183.25,183.25,13935.0,183.54,183.61,183.25,183.25,13935.0
2025-02-05 12:45:00,183.25,183.49,183.15,183.39,23061.0,183.25,183.49,183.15,183.39,23061.0
2025-02-05 12:50:00,183.39,183.4,183.22,183.4,12476.0,183.39,183.4,183.22,183.4,12476.0
2025-02-05 12:55:00,183.33,183.53,183.16,183.49,22134.0,183.33,183.53,183.16,183.49,22134.0
2025-02-05 13:00:00,183.49,183.67,183.31,183.37,3189.0,183.49,183.67,183.31,183.37,3189.0
2025-02-05 13:05:00,183.36,183.56,183.36,183.41,1600.0,183.36,183.56,183.36,183.41,1600.0
2025-02-05 13:10:00,183.49,183.49,183.27,183.44,2605.0,183.49,183.49,183.27,183.44,2605.0
2025-02-05 13:15:00,183.48,183.48,183.28,183.45,2355.0,183.48,183.48,183.28,183.45,2355.0
2025-02-05 13:20:00,183.52,183.52,183.35,183.38,6064.0,183.52,183.52,183.35,183.38,6064.0
2025-02-05 13:25:00,183.38,183.4,183.21,183.26,5059.0,183.38,183.4,183.21,183.26,5059.0
2025-02-05 13:30:00,183.26,183.9,183.26,183.8,5740.0,183.26,183.9,183.26,183.8,5740.0
2025-02-05 13:35:00,183.91,184.09,183.88,184.06,6266.0,183.91,184.09,183.88,184.06,6266.0
2025-02-05 13:40:00,184.06,184.15,183.97,184.03,2950.0,184.06,184.15,183.97,184.03,2950.0
2025-02-05 13:45:00,184.02,184.18,183.94,184.18,6747.0,184.02,184.18,183.94,184.18,6747.0
2025-02-05 13:50:00,184.18,184.21,184.02,184.21,2300.0,184.18,184.21,184.02,184.21,2300.0
2025-02-05 13:55:00,184.15,184.26,184.02,184.18,4786.0,184.15,184.26,184.02,184.18,4786.0
2025-02-05 14:00:00,184.33,184.39,184.23,184.3,2472.0,184.33,184.39,184.23,184.3,2472.0
2025-02-05 14:05:00,184.39,184.7,184.39,184.56,4971.0,184.39,184.7,184.39,184.56,4971.0
2025-02-05 14:10:00,184.67,184.84,184.65,184.83,4407.0,184.67,184.84,184.65,184.83,4407.0
2025-02-05 14:15:00,184.83,184.98,184.77,184.81,6194.0,184.83,184.98,184.77,184.81,6194.0
2025-02-05 14:20:00,184.78,184.95,184.72,184.95,2257.0,184.78,184.95,184.72,184.95,2257.0
2025-02-05 14:25:00,184.95,185.05,184.81,184.96,9007.0,184.95,185.05,184.81,184.96,9007.0
2025-02-05 14:30:00,184.94,185.04,184.77,184.81,5079.0,184.94,185.04,184.77,184.81,5079.0
2025-02-05 14:35:00,184.87,184.95,184.71,184.94,3392.0,184.87,184.95,184.71,184.94,3392.0
2025-02-05 14:40:00,184.94,184.94,184.78,184.8,4713.0,184.94,184.94,184.78,184.8,4713.0
2025-02-05 14:45:00,184.8,184.95,184.68,184.95,5247.0,184.8,184.95,184.68,184.95,5247.0
2025-02-05 14:50:00,184.94,185.03,184.83,184.92,4003.0,184.94,185.03,184.83,184.92,4003.0
2025-02-05 14:55:00,184.89,185.02,184.82,184.94,1800.0,184.89,185.02,184.82,184.94,1800.0
2025-02-05 15:00:00,184.98,184.99,184.57,184.68,8542.0,184.98,184.99,184.57,184.68,8542.0
2025-02-05 15:05:00,184.62,184.71,184.6,184.71,1864.0,184.62,184.71,184.6,184.71,1864.0
2025-02-05 15:10:00,184.71,184.71,184.4,184.43,5170.0,184.71,184.71,184.4,184.43,5170.0
2025-02-05 15:15:00,184.43,184.52,184.35,184.5,4565.0,184.43,184.52,184.35,184.5,4565.0
2025-02-05 15:20:00,184.5,184.71,184.5,184.65,3450.0,184.5,184.71,184.5,184.65,3450.0
2025-02-05 15:25:00,184.65,184.65,184.38,184.53,7011.0,184.65,184.65,184.38,184.53,7011.0
2025-02-05 15:30:00,184.54,184.59,184.47,184.52,4411.0,184.54,184.59,184.47,184.52,4411.0
2025-02-05 15:35:00,184.53,184.53,184.39,184.43,4743.0,184.53,184.53,184.39,184.43,4743.0
2025-02-05 15:40:00,184.38,184.39,184.01,184.09,9152.0,184.38,184.39,184.01,184.09,9152.0
2025-02-05 15:45:00,184.14,184.14,183.94,184.02,9650.0,184.14,184.14,183.94,184.02,9650.0
2025-02-05 15:50:00,183.99,184.55,183.94,184.53,25171.0,183.99,184.55,183.94,184.53,25171.0
2025-02-05 15:55:00,184.78,185.09,184.56,184.96,66191.0,184.78,185.09,184.56,184.96,66191.0
2025-02-06 09:30:00,184.08,184.08,182.84,183.38,53581.0,184.08,184.08,182.84,183.38,53581.0
2025-02-06 09:35:00,183.02,184.2,182.97,184.12,17472.0,183.02,184.2,182.97,184.12,17472.0
2025-02-06 09:40:00,184.15,184.53,183.29,183.72,24832.0,184.15,184.53,183.29,183.72,24832.0
2025-02-06 09:45:00,183.7,184.06,183.0,183.0,14052.0,183.7,184.06,183.0,183.0,14052.0
2025-02-06 09:50:00,183.18,183.32,182.84,183.16,30196.0,183.18,183.32,182.84,183.16,30196.0
2025-02-06 09:55:00,183.35,183.5,183.14,183.25,7472.0,183.35,183.5,183.14,183.25,7472.0
2025-02-06 10:00:00,183.24,183.25,182.66,182.7,20877.0,183.24,183.25,182.66,182.7,20877.0
2025-02-06 10:05:00,182.66,183.63,182.52,183.63,38889.0,182.66,183.63,182.52,183.63,38889.0
2025-02-06 10:10:00,183.63,183.76,182.97,183.6,13976.0,183.63,183.76,182.97,183.6,13976.0
2025-02-06 10:15:00,183.59,183.75,183.15,183.16,8403.0,183.59,183.75,183.15,183.16,8403.0
2025-02-06 10:20:00,183.08,183.29,182.91,182.91,9126.0,183.08,183.29,182.91,182.91,9126.0
2025-02-06 10:25:00,182.96,182.97,182.59,182.87,13923.0,182.96,182.97,182.59,182.87,13923.0
2025-02-06 10:30:00,182.87,183.19,182.83,183.1,16033.0,182.87,183.19,182.83,183.1,16033.0
2025-02-06 10:35:00,183.16,183.36,183.0,183.02,8992.0,183.16,183.36,183.0,183.02,8992.0
2025-02-06 10:40:00,183.07,183.32,183.07,183.17,3529.0,183.07,183.32,183.07,183.17,3529.0
2025-02-06 10:45:00,183.17,183.52,182.91,183.42,26580.0,183.17,183.52,182.91,183.42,26580.0
2025-02-06 10:50:00,183.42,183.54,183.18,183.33,3901.0,183.42,183.54,183.18,183.33,3901.0
2025-02-06 10:55:00,183.28,183.38,183.07,183.15,7236.0,183.28,183.38,183.07,183.15,7236.0
2025-02-06 11:00:00,183.15,183.29,182.84,183.27,22659.0,183.15,183.29,182.84,183.27,22659.0
2025-02-06 11:05:00,183.28,183.61,183.27,183.58,3047.0,183.28,183.61,183.27,183.58,3047.0
2025-02-06 11:10:00,183.58,183.79,183.4,183.57,9850.0,183.58,183.79,183.4,183.57,9850.0
2025-02-06 11:15:00,183.74,184.33,183.72,184.33,6544.0,183.74,184.33,183.72,184.33,6544.0
2025-02-06 11:20:00,184.16,184.16,183.8,183.91,9282.0,184.16,184.16,183.8,183.91,9282.0
2025-02-06 11:25:00,183.84,183.87,183.53,183.62,4445.0,183.84,183.87,183.53,183.62,4445.0
2025-02-06 11:30:00,183.59,183.68,183.52,183.6,3952.0,183.59,183.68,183.52,183.6,3952.0
2025-02-06 11:35:00,183.6,183.68,183.43,183.44,5363.0,183.6,183.68,183.43,183.44,5363.0
2025-02-06 11:40:00,183.52,183.65,183.23,183.25,8517.0,183.52,183.65,183.23,183.25,8517.0
2025-02-06 11:45:00,183.16,183.48,183.12,183.4,15229.0,183.16,183.48,183.12,183.4,15229.0
2025-02-06 11:50:00,183.4,183.4,183.25,183.32,3568.0,183.4,183.4,183.25,183.32,3568.0
2025-02-06 11:55:00,183.28,183.39,183.13,183.15,3560.0,183.28,183.39,183.13,183.15,3560.0
2025-02-06 12:00:00,183.19,183.2,182.97,183.02,7024.0,183.19,183.2,182.97,183.02,7024.0
2025-02-06 12:05:00,183.0,183.19,182.97,183.16,4705.0,183.0,183.19,182.97,183.16,4705.0
2025-02-06 12:10:00,183.14,183.3,183.04,183.23,8106.0,183.14,183.3,183.04,183.23,8106.0
2025-02-06 12:15:00,183.22,183.22,182.87,183.16,16013.0,183.22,183.22,182.87,183.16,16013.0
2025-02-06 12:20:00,183.16,183.35,183.15,183.3,11361.0,183.16,183.35,183.15,183.3,11361.0
2025-02-06 12:25:00,183.27,183.27,182.91,182.91,12512.0,183.27,183.27,182.91,182.91,12512.0
2025-02-06 12:30:00,182.89,183.04,182.84,182.99,13740.0,182.89,183.04,182.84,182.99,13740.0
2025-02-06 12:35:00,182.99,183.24,182.98,183.18,12753.0,182.99,183.24,182.98,183.18,12753.0
2025-02-06 12:40:00,183.19,183.29,182.98,183.07,9357.0,183.19,183.29,182.98,183.07,9357.0
2025-02-06 12:45:00,183.13,183.3,183.11,183.24,9162.0,183.13,183.3,183.11,183.24,9162.0
2025-02-06 12:50:00,183.28,183.35,183.01,183.09,10740.0,183.28,183.35,183.01,183.09,10740.0
2025-02-06 12:55:00,183.03,183.26,183.02,183.16,6332.0,183.03,183.26,183.02,183.16,6332.0
2025-02-06 13:00:00,183.16,183.22,182.89,182.91,23108.0,183.16,183.22,182.89,182.91,23108.0
2025-02-06 13:05:00,182.94,183.08,182.87,182.94,16433.0,182.94,183.08,182.87,182.94,16433.0
2025-02-06 13:10:00,182.99,183.19,182.9,183.12,34368.0,182.99,183.19,182.9,183.12,34368.0
2025-02-06 13:15:00,183.12,183.39,183.0,183.17,10842.0,183.12,183.39,183.0,183.17,10842.0
2025-02-06 13:20:00,183.2,183.41,183.19,183.19,7779.0,183.2,183.41,183.19,183.19,7779.0
2025-02-06 13:25:00,183.37,183.6,183.3,183.55,10004.0,183.37,183.6,183.3,183.55,10004.0
2025-02-06 13:30:00,183.52,183.6,183.43,183.43,7462.0,183.52,183.6,183.43,183.43,7462.0
2025-02-06 13:35:00,183.41,183.51,183.37,183.41,8844.0,183.41,183.51,183.37,183.41,8844.0
2025-02-06 13:40:00,183.37,183.6,183.36,183.56,12493.0,183.37,183.6,183.36,183.56,12493.0
2025-02-06 13:45:00,183.51,183.62,183.51,183.51,3933.0,183.51,183.62,183.51,183.51,3933.0
2025-02-06 13:50:00,183.59,183.62,183.43,183.46,12162.0,183.59,183.62,183.43,183.46,12162.0
2025-02-06 13:55:00,183.46,183.7,183.41,183.67,5790.0,183.46,183.7,183.41,183.67,5790.0
2025-02-06 14:00:00,183.66,183.79,183.53,183.71,4954.0,183.66,183.79,183.53,183.71,4954.0
2025-02-06 14:05:00,183.8,184.06,183.71,183.84,10876.0,183.8,184.06,183.71,183.84,10876.0
2025-02-06 14:10:00,183.78,184.0,183.74,183.89,3403.0,183.78,184.0,183.74,183.89,3403.0
2025-02-06 14:15:00,183.77,183.85,183.64,183.67,6225.0,183.77,183.85,183.64,183.67,6225.0
2025-02-06 14:20:00,183.65,183.99,183.64,183.75,14676.0,183.65,183.99,183.64,183.75,14676.0
2025-02-06 14:25:00,183.85,183.86,183.56,183.59,6459.0,183.85,183.86,183.56,183.59,6459.0
2025-02-06 14:30:00,183.56,183.6,183.08,183.09,8482.0,183.56,183.6,183.08,183.09,8482.0
2025-02-06 14:35:00,183.0,183.11,182.69,183.05,16027.0,183.0,183.11,182.69,183.05,16027.0
2025-02-06 14:40:00,182.98,183.01,182.9,183.0,8079.0,182.98,183.01,182.9,183.0,8079.0
2025-02-06 14:45:00,182.98,183.18,182.82,183.18,35848.0,182.98,183.18,182.82,183.18,35848.0
2025-02-06 14:50:00,183.19,183.19,183.05,183.05,7699.0,183.19,183.19,183.05,183.05,7699.0
2025-02-06 14:55:00,183.02,183.04,182.53,182.63,15050.0,183.02,183.04,182.53,182.63,15050.0
2025-02-06 15:00:00,182.62,182.62,182.4,182.52,4974.0,182.62,182.62,182.4,182.52,4974.0
2025-02-06 15:05:00,182.47,182.47,181.93,181.95,17564.0,182.47,182.47,181.93,181.95,17564.0
2025-02-06 15:10:00,181.96,182.39,181.86,182.21,30590.0,181.96,182.39,181.86,182.21,30590.0
2025-02-06 15:15:00,182.29,182.62,182.25,182.38,23147.0,182.29,182.62,182.25,182.38,23147.0
2025-02-06 15:20:00,182.36,182.46,182.28,182.3,30337.0,182.36,182.46,182.28,182.3,30337.0
2025-02-06 15:25:00,182.3,182.38,182.22,182.29,36350.0,182.3,182.38,182.22,182.29,36350.0
2025-02-06 15:30:00,182.32,182.46,182.28,182.35,23990.0,182.32,182.46,182.28,182.35,23990.0
2025-02-06 15:35:00,182.35,182.38,182.05,182.32,32635.0,182.35,182.38,182.05,182.32,32635.0
2025-02-06 15:40:00,182.34,182.34,182.01,182.19,22598.0,182.34,182.34,182.01,182.19,22598.0
2025-02-06 15:45:00,182.19,182.35,182.12,182.35,19187.0,182.19,182.35,182.12,182.35,19187.0
2025-02-06 15:50:00,182.4,182.92,182.35,182.9,58141.0,182.4,182.92,182.35,182.9,58141.0
2025-02-06 15:55:00,182.92,183.25,182.67,183.02,126348.0,182.92,183.25,182.67,183.02,126348.0
2025-02-07 09:30:00,198.0,203.65,195.97,202.62,363284.0,198.0,203.65,195.97,202.62,363284.0
2025-02-07 09:35:00,202.74,205.21,202.4,204.57,115144.0,202.74,205.21,202.4,204.57,115144.0
2025-02-07 09:40:00,204.54,207.15,204.35,206.13,91460.0,204.54,207.15,204.35,206.13,91460.0
2025-02-07 09:45:00,206.31,208.41,205.73,208.17,86147.0,206.31,208.41,205.73,208.17,86147.0
2025-02-07 09:50:00,208.15,209.96,207.97,209.48,167024.0,208.15,209.96,207.97,209.48,167024.0
2025-02-07 09:55:00,209.42,209.42,206.26,207.98,153969.0,209.42,209.42,206.26,207.98,153969.0
2025-02-07 10:00:00,207.7,208.76,206.7,207.69,77451.0,207.7,208.76,206.7,207.69,77451.0
2025-02-07 10:05:00,207.84,208.31,207.11,207.62,107632.0,207.84,208.31,207.11,207.62,107632.0
2025-02-07 10:10:00,207.51,208.5,207.5,208.3,56072.0,207.51,208.5,207.5,208.3,56072.0
2025-02-07 10:15:00,208.31,208.76,206.86,207.74,43366.0,208.31,208.76,206.86,207.74,43366.0
2025-02-07 10:20:00,207.9,209.74,207.2,209.52,88680.0,207.9,209.74,207.2,209.52,88680.0
2025-02-07 10:25:00,209.52,210.0,208.75,208.89,74293.0,209.52,210.0,208.75,208.89,74293.0
2025-02-07 10:30:00,208.75,208.77,207.73,208.15,40029.0,208.75,208.77,207.73,208.15,40029.0
2025-02-07 10:35:00,207.91,208.57,206.27,206.55,60240.0,207.91,208.57,206.27,206.55,60240.0
2025-02-07 10:40:00,206.49,207.14,206.29,206.84,45416.0,206.49,207.14,206.29,206.84,45416.0
2025-02-07 10:45:00,206.93,207.75,206.72,207.65,48132.0,206.93,207.75,206.72,207.65,48132.0
2025-02-07 10:50:00,207.5,207.89,206.58,207.43,57052.0,207.5,207.89,206.58,207.43,57052.0
2025-02-07 10:55:00,207.49,208.37,207.19,207.81,45412.0,207.49,208.37,207.19,207.81,45412.0
2025-02-07 11:00:00,207.67,207.99,207.27,207.8,13326.0,207.67,207.99,207.27,207.8,13326.0
2025-02-07 11:05:00,207.91,208.3,207.71,207.96,20928.0,207.91,208.3,207.71,207.96,20928.0
2025-02-07 11:10:00,207.83,208.59,207.76,207.99,38367.0,207.83,208.59,207.76,207.99,38367.0
2025-02-07 11:15:00,208.09,209.28,208.09,209.1,86181.0,208.09,209.28,208.09,209.1,86181.0
2025-02-07 11:20:00,209.23,209.7,208.79,209.31,34109.0,209.23,209.7,208.79,209.31,34109.0
2025-02-07 11:25:00,209.34,210.0,209.23,209.4,24698.0,209.34,210.0,209.23,209.4,24698.0
2025-02-07 11:30:00,209.4,209.75,209.3,209.58,26298.0,209.4,209.75,209.3,209.58,26298.0
2025-02-07 11:35:00,209.53,209.54,208.26,208.31,49955.0,209.53,209.54,208.26,208.31,49955.0
2025-02-07 11:40:00,208.38,208.68,208.0,208.12,19929.0,208.38,208.68,208.0,208.12,19929.0
2025-02-07 11:45:00,208.1,208.57,208.01,208.11,41031.0,208.1,208.57,208.01,208.11,41031.0
2025-02-07 11:50:00,208.01,208.17,207.29,207.63,17210.0,208.01,208.17,207.29,207.63,17210.0
2025-02-07 11:55:00,207.65,208.19,207.32,207.37,27273.0,207.65,208.19,207.32,207.37,27273.0
2025-02-07 12:00:00,207.42,208.53,207.34,208.51,56758.0,207.42,208.53,207.34,208.51,56758.0
2025-02-07 12:05:00,208.54,209.54,208.38,209.53,34982.0,208.54,209.54,208.38,209.53,34982.0
2025-02-07 12:10:00,209.46,209.62,209.21,209.29,13476.0,209.46,209.62,209.21,209.29,13476.0
2025-02-07 12:15:00,209.3,209.3,208.07,208.26,8855.0,209.3,209.3,208.07,208.26,8855.0
2025-02-07 12:20:00,208.29,208.6,207.68,207.82,17786.0,208.29,208.6,207.68,207.82,17786.0
2025-02-07 12:25:00,207.94,208.07,207.79,207.99,11568.0,207.94,208.07,207.79,207.99,11568.0
2025-02-07 12:30:00,207.91,208.37,207.78,207.79,14355.0,207.91,208.37,207.78,207.79,14355.0
2025-02-07 12:35:00,207.87,209.07,207.87,208.79,12670.0,207.87,209.07,207.87,208.79,12670.0
2025-02-07 12:40:00,208.68,209.5,208.68,209.42,34023.0,208.68,209.5,208.68,209.42,34023.0
2025-02-07 12:45:00,209.42,209.64,209.41,209.53,18631.0,209.42,209.64,209.41,209.53,18631.0
2025-02-07 12:50:00,209.54,209.76,209.3,209.69,10918.0,209.54,209.76,209.3,209.69,10918.0
2025-02-07 12:55:00,209.72,210.73,209.72,210.32,41630.0,209.72,210.73,209.72,210.32,41630.0
2025-02-07 13:00:00,210.45,210.56,209.74,210.37,26550.0,210.45,210.56,209.74,210.37,26550.0
2025-02-07 13:05:00,210.37,210.98,210.27,210.88,13891.0,210.37,210.98,210.27,210.88,13891.0
2025-02-07 13:10:00,210.83,210.83,210.22,210.64,15106.0,210.83,210.83,210.22,210.64,15106.0
2025-02-07 13:15:00,210.69,210.83,210.12,210.31,23621.0,210.69,210.83,210.12,210.31,23621.0
2025-02-07 13:20:00,210.3,210.3,209.35,210.18,23915.0,210.3,210.3,209.35,210.18,23915.0
2025-02-07 13:25:00,210.31,210.83,210.18,210.73,8590.0,210.31,210.83,210.18,210.73,8590.0
2025-02-07 13:30:00,210.67,210.86,210.34,210.56,16685.0,210.67,210.86,210.34,210.56,16685.0
2025-02-07 13:35:00,210.56,211.35,210.38,211.25,23220.0,210.56,211.35,210.38,211.25,23220.0
2025-02-07 13:40:00,211.32,211.32,210.6,211.07,39327.0,211.32,211.32,210.6,211.07,39327.0
2025-02-07 13:45:00,211.15,211.15,210.53,210.89,14658.0,211.15,211.15,210.53,210.89,14658.0
2025-02-07 13:50:00,210.88,211.01,210.65,210.68,14557.0,210.88,211.01,210.65,210.68,14557.0
2025-02-07 13:55:00,210.68,211.06,210.51,210.54,13889.0,210.68,211.06,210.51,210.54,13889.0
2025-02-07 14:00:00,210.56,210.96,210.55,210.9,11051.0,210.56,210.96,210.55,210.9,11051.0
2025-02-07 14:05:00,210.94,211.02,210.25,210.88,28946.0,210.94,211.02,210.25,210.88,28946.0
2025-02-07 14:10:00,210.94,211.5,210.81,211.21,26960.0,210.94,211.5,210.81,211.21,26960.0
2025-02-07 14:15:00,211.22,211.67,211.18,211.63,57825.0,211.22,211.67,211.18,211.63,57825.0
2025-02-07 14:20:00,211.58,212.76,211.48,212.67,36810.0,211.58,212.76,211.48,212.67,36810.0
2025-02-07 14:25:00,212.68,212.82,212.08,212.42,24574.0,212.68,212.82,212.08,212.42,24574.0
2025-02-07 14:30:00,212.37,212.75,212.12,212.6,33285.0,212.37,212.75,212.12,212.6,33285.0
2025-02-07 14:35:00,212.63,212.76,211.65,211.89,91810.0,212.63,212.76,211.65,211.89,91810.0
2025-02-07 14:40:00,211.91,212.2,211.74,211.97,33048.0,211.91,212.2,211.74,211.97,33048.0
2025-02-07 14:45:00,211.88,212.88,211.85,212.37,86966.0,211.88,212.88,211.85,212.37,86966.0
2025-02-07 14:50:00,212.46,212.68,212.25,212.25,65440.0,212.46,212.68,212.25,212.25,65440.0
2025-02-07 14:55:00,212.22,212.47,212.0,212.08,22018.0,212.22,212.47,212.0,212.08,22018.0
2025-02-07 15:00:00,212.04,212.04,211.34,211.44,18706.0,212.04,212.04,211.34,211.44,18706.0
2025-02-07 15:05:00,211.45,211.65,211.37,211.48,29731.0,211.45,211.65,211.37,211.48,29731.0
2025-02-07 15:10:00,211.49,211.52,211.01,211.11,29585.0,211.49,211.52,211.01,211.11,29585.0
2025-02-07 15:15:00,211.11,211.18,210.59,210.6,19350.0,211.11,211.18,210.59,210.6,19350.0
2025-02-07 15:20:00,210.66,210.99,210.63,210.79,22333.0,210.66,210.99,210.63,210.79,22333.0
2025-02-07 15:25:00,210.91,211.09,210.83,210.88,28932.0,210.91,211.09,210.83,210.88,28932.0
2025-02-07 15:30:00,210.87,211.04,210.78,210.91,24186.0,210.87,211.04,210.78,210.91,24186.0
2025-02-07 15:35:00,210.91,211.01,210.63,210.72,37178.0,210.91,211.01,210.63,210.72,37178.0
2025-02-07 15:40:00,210.67,211.41,210.3,211.35,56185.0,210.67,211.41,210.3,211.35,56185.0
2025-02-07 15:45:00,211.31,211.89,211.28,211.32,43830.0,211.31,211.89,211.28,211.32,43830.0
2025-02-07 15:50:00,211.21,211.28,210.06,210.06,131033.0,211.21,211.28,210.06,210.06,131033.0
2025-02-07 15:55:00,210.14,210.43,208.0,208.73,516347.0,210.14,210.43,208.0,208.73,516347.0
2025-02-10 09:30:00,210.01,211.19,206.49,207.57,93552.0,210.01,211.19,206.49,207.57,93552.0
2025-02-10 09:35:00,207.53,207.8,206.27,206.65,36396.0,207.53,207.8,206.27,206.65,36396.0
2025-02-10 09:40:00,206.75,209.23,206.74,209.08,20480.0,206.75,209.23,206.74,209.08,20480.0
2025-02-10 09:45:00,209.08,210.77,208.61,210.72,46738.0,209.08,210.77,208.61,210.72,46738.0
2025-02-10 09:50:00,210.69,210.91,209.77,210.0,33410.0,210.69,210.91,209.77,210.0,33410.0
2025-02-10 09:55:00,210.01,212.0,210.0,211.67,33805.0,210.01,212.0,210.0,211.67,33805.0
2025-02-10 10:00:00,211.57,212.72,210.87,212.53,28352.0,211.57,212.72,210.87,212.53,28352.0
2025-02-10 10:05:00,212.5,213.81,211.81,211.88,28610.0,212.5,213.81,211.81,211.88,28610.0
2025-02-10 10:10:00,212.01,214.06,211.74,214.02,16652.0,212.01,214.06,211.74,214.02,16652.0
2025-02-10 10:15:00,214.03,215.26,213.86,214.8,71258.0,214.03,215.26,213.86,214.8,71258.0
2025-02-10 10:20:00,214.79,215.32,214.32,214.39,29271.0,214.79,215.32,214.32,214.39,29271.0
2025-02-10 10:25:00,214.38,215.05,213.9,214.98,20073.0,214.38,215.05,213.9,214.98,20073.0
2025-02-10 10:30:00,215.05,215.05,213.42,213.61,18496.0,215.05,215.05,213.42,213.61,18496.0
2025-02-10 10:35:00,213.61,214.48,213.0,214.25,27403.0,213.61,214.48,213.0,214.25,27403.0
2025-02-10 10:40:00,214.45,215.37,214.05,215.23,56247.0,214.45,215.37,214.05,215.23,56247.0
2025-02-10 10:45:00,215.31,215.85,214.48,214.91,23940.0,215.31,215.85,214.48,214.91,23940.0
2025-02-10 10:50:00,214.91,214.91,214.14,214.28,17817.0,214.91,214.91,214.14,214.28,17817.0
2025-02-10 10:55:00,214.43,215.66,214.43,214.89,26837.0,214.43,215.66,214.43,214.89,26837.0
2025-02-10 11:00:00,214.9,215.11,213.2,213.37,21532.0,214.9,215.11,213.2,213.37,21532.0
2025-02-10 11:05:00,213.31,213.91,213.31,213.68,8833.0,213.31,213.91,213.31,213.68,8833.0
2025-02-10 11:10:00,213.68,214.33,213.66,214.33,16549.0,213.68,214.33,213.66,214.33,16549.0
2025-02-10 11:15:00,214.46,214.84,212.95,212.96,38080.0,214.46,214.84,212.95,212.96,38080.0
2025-02-10 11:20:00,213.13,213.84,213.13,213.83,12074.0,213.13,213.84,213.13,213.83,12074.0
2025-02-10 11:25:00,213.96,214.26,213.8,214.05,21883.0,213.96,214.26,213.8,214.05,21883.0
2025-02-10 11:30:00,214.1,214.22,213.47,213.9,18606.0,214.1,214.22,213.47,213.9,18606.0
2025-02-10 11:35:00,213.93,214.89,213.93,214.39,24249.0,213.93,214.89,213.93,214.39,24249.0
2025-02-10 11:40:00,214.65,215.07,214.14,214.39,17531.0,214.65,215.07,214.14,214.39,17531.0
2025-02-10 11:45:00,214.47,214.69,213.8,213.98,20231.0,214.47,214.69,213.8,213.98,20231.0
2025-02-10 11:50:00,214.04,214.36,214.03,214.28,5304.0,214.04,214.36,214.03,214.28,5304.0
2025-02-10 11:55:00,214.39,214.67,214.3,214.42,5956.0,214.39,214.67,214.3,214.42,5956.0
2025-02-10 12:00:00,214.38,214.6,213.97,214.6,9137.0,214.38,214.6,213.97,214.6,9137.0
2025-02-10 12:05:00,214.67,214.68,214.32,214.62,5898.0,214.67,214.68,214.32,214.62,5898.0
2025-02-10 12:10:00,214.46,214.48,214.09,214.29,6398.0,214.46,214.48,214.09,214.29,6398.0
2025-02-10 12:15:00,214.15,214.19,213.42,213.85,18663.0,214.15,214.19,213.42,213.85,18663.0
2025-02-10 12:20:00,213.84,214.33,213.62,214.33,7560.0,213.84,214.33,213.62,214.33,7560.0
2025-02-10 12:25:00,214.26,214.37,213.6,213.79,4712.0,214.26,214.37,213.6,213.79,4712.0
2025-02-10 12:30:00,213.81,213.99,213.43,213.61,10101.0,213.81,213.99,213.43,213.61,10101.0
2025-02-10 12:35:00,213.7,214.0,213.69,213.84,3996.0,213.7,214.0,213.69,213.84,3996.0
2025-02-10 12:40:00,213.75,213.93,213.6,213.71,16628.0,213.75,213.93,213.6,213.71,16628.0
2025-02-10 12:45:00,213.7,213.7,213.2,213.31,24428.0,213.7,213.7,213.2,213.31,24428.0
2025-02-10 12:50:00,213.27,213.27,212.94,213.25,6234.0,213.27,213.27,212.94,213.25,6234.0
2025-02-10 12:55:00,213.3,213.3,212.11,212.11,9592.0,213.3,213.3,212.11,212.11,9592.0
2025-02-10 13:00:00,212.22,213.17,212.2,213.01,13737.0,212.22,213.17,212.2,213.01,13737.0
2025-02-10 13:05:00,213.11,213.5,212.86,212.86,16082.0,213.11,213.5,212.86,212.86,16082.0
2025-02-10 13:10:00,213.0,213.11,212.89,213.07,8259.0,213.0,213.11,212.89,213.07,8259.0
2025-02-10 13:15:00,213.17,213.17,212.81,213.01,7903.0,213.17,213.17,212.81,213.01,7903.0
2025-02-10 13:20:00,212.96,213.58,212.95,213.27,10971.0,212.96,213.58,212.95,213.27,10971.0
2025-02-10 13:25:00,213.27,213.27,213.04,213.06,5614.0,213.27,213.27,213.04,213.06,5614.0
2025-02-10 13:30:00,212.97,213.19,212.91,213.05,12890.0,212.97,213.19,212.91,213.05,12890.0
2025-02-10 13:35:00,213.05,213.17,212.93,213.06,11188.0,213.05,213.17,212.93,213.06,11188.0
2025-02-10 13:40:00,213.06,213.56,213.02,213.47,19068.0,213.06,213.56,213.02,213.47,19068.0
2025-02-10 13:45:00,213.49,213.71,213.49,213.53,6246.0,213.49,213.71,213.49,213.53,6246.0
2025-02-10 13:50:00,213.71,213.96,212.96,212.97,12148.0,213.71,213.96,212.96,212.97,12148.0
2025-02-10 13:55:00,213.01,213.17,212.93,213.03,16327.0,213.01,213.17,212.93,213.03,16327.0
2025-02-10 14:00:00,212.88,213.52,212.78,213.37,25303.0,212.88,213.52,212.78,213.37,25303.0
2025-02-10 14:05:00,213.21,213.67,213.21,213.42,17707.0,213.21,213.67,213.21,213.42,17707.0
2025-02-10 14:10:00,213.28,213.41,213.16,213.2,4624.0,213.28,213.41,213.16,213.2,4624.0
2025-02-10 14:15:00,213.19,213.43,213.1,213.2,8402.0,213.19,213.43,213.1,213.2,8402.0
2025-02-10 14:20:00,213.2,213.86,213.2,213.69,23428.0,213.2,213.86,213.2,213.69,23428.0
2025-02-10 14:25:00,213.8,213.81,213.09,213.09,7071.0,213.8,213.81,213.09,213.09,7071.0
2025-02-10 14:30:00,213.24,213.27,212.81,212.81,9176.0,213.24,213.27,212.81,212.81,9176.0
2025-02-10 14:35:00,212.81,213.07,212.81,213.0,8392.0,212.81,213.07,212.81,213.0,8392.0
2025-02-10 14:40:00,212.96,213.05,212.82,212.93,6634.0,212.96,213.05,212.82,212.93,6634.0
2025-02-10 14:45:00,212.97,212.97,212.62,212.8,7517.0,212.97,212.97,212.62,212.8,7517.0
2025-02-10 14:50:00,212.74,212.84,212.64,212.84,6019.0,212.74,212.84,212.64,212.84,6019.0
2025-02-10 14:55:00,212.86,212.98,212.45,212.52,8222.0,212.86,212.98,212.45,212.52,8222.0
2025-02-10 15:00:00,212.49,212.63,212.2,212.28,23643.0,212.49,212.63,212.2,212.28,23643.0
2025-02-10 15:05:00,212.28,212.83,212.21,212.77,12942.0,212.28,212.83,212.21,212.77,12942.0
2025-02-10 15:10:00,212.77,212.83,212.37,212.37,15763.0,212.77,212.83,212.37,212.37,15763.0
2025-02-10 15:15:00,212.45,212.55,212.37,212.47,13266.0,212.45,212.55,212.37,212.47,13266.0
2025-02-10 15:20:00,212.46,212.62,212.4,212.53,18540.0,212.46,212.62,212.4,212.53,18540.0
2025-02-10 15:25:00,212.53,212.84,212.44,212.64,17613.0,212.53,212.84,212.44,212.64,17613.0
2025-02-10 15:30:00,212.56,213.49,212.49,213.46,21669.0,212.56,213.49,212.49,213.46,21669.0
2025-02-10 15:35:00,213.46,213.73,213.18,213.19,15292.0,213.46,213.73,213.18,213.19,15292.0
2025-02-10 15:40:00,213.11,213.21,212.82,213.11,17012.0,213.11,213.21,212.82,213.11,17012.0
2025-02-10 15:45:00,213.09,213.12,212.7,212.71,15574.0,213.09,213.12,212.7,212.71,15574.0
2025-02-10 15:50:00,212.75,213.13,212.57,212.88,48901.0,212.75,213.13,212.57,212.88,48901.0
2025-02-10 15:55:00,212.91,213.37,211.83,212.41,394645.0,212.91,213.37,211.83,212.41,394645.0
2025-02-11 09:30:00,212.27,212.4,211.05,212.17,56544.0,212.27,212.4,211.05,212.17,56544.0
2025-02-11 09:35:00,211.96,213.04,211.09,213.04,8169.0,211.96,213.04,211.09,213.04,8169.0
2025-02-11 09:40:00,212.89,213.97,212.89,213.77,12320.0,212.89,213.97,212.89,213.77,12320.0
2025-02-11 09:45:00,213.9,214.04,212.33,212.55,16849.0,213.9,214.04,212.33,212.55,16849.0
2025-02-11 09:50:00,212.67,212.67,211.39,211.53,12669.0,212.67,212.67,211.39,211.53,12669.0
2025-02-11 09:55:00,211.48,211.61,210.72,210.88,14951.0,211.48,211.61,210.72,210.88,14951.0
2025-02-11 10:00:00,210.72,211.0,209.4,209.99,45055.0,210.72,211.0,209.4,209.99,45055.0
2025-02-11 10:05:00,209.98,210.4,209.6,210.37,12354.0,209.98,210.4,209.6,210.37,12354.0
2025-02-11 10:10:00,210.37,211.41,210.37,211.13,6524.0,210.37,211.41,210.37,211.13,6524.0
2025-02-11 10:15:00,211.34,211.6,211.03,211.48,15031.0,211.34,211.6,211.03,211.48,15031.0
2025-02-11 10:20:00,211.49,211.56,210.96,210.97,5031.0,211.49,211.56,210.96,210.97,5031.0
2025-02-11 10:25:00,210.87,211.04,210.79,210.8,5299.0,210.87,211.04,210.79,210.8,5299.0
2025-02-11 10:30:00,210.92,211.3,210.62,210.72,12779.0,210.92,211.3,210.62,210.72,12779.0
2025-02-11 10:35:00,210.66,210.8,210.03,210.36,10688.0,210.66,210.8,210.03,210.36,10688.0
2025-02-11 10:40:00,210.36,210.6,210.12,210.52,7916.0,210.36,210.6,210.12,210.52,7916.0
2025-02-11 10:45:00,210.7,210.7,210.48,210.53,5475.0,210.7,210.7,210.48,210.53,5475.0
2025-02-11 10:50:00,210.56,210.56,210.34,210.44,3970.0,210.56,210.56,210.34,210.44,3970.0
2025-02-11 10:55:00,210.4,210.4,209.91,209.97,5866.0,210.4,210.4,209.91,209.97,5866.0
2025-02-11 11:00:00,209.87,210.08,209.15,209.3,21995.0,209.87,210.08,209.15,209.3,21995.0
2025-02-11 11:05:00,209.29,209.63,209.15,209.42,5840.0,209.29,209.63,209.15,209.42,5840.0
2025-02-11 11:10:00,209.4,209.98,209.27,209.81,4506.0,209.4,209.98,209.27,209.81,4506.0
2025-02-11 11:15:00,209.98,210.14,209.83,210.09,7387.0,209.98,210.14,209.83,210.09,7387.0
2025-02-11 11:20:00,209.98,209.98,209.28,209.54,3951.0,209.98,209.98,209.28,209.54,3951.0
2025-02-11 11:25:00,209.52,209.75,209.51,209.59,2570.0,209.52,209.75,209.51,209.59,2570.0
2025-02-11 11:30:00,209.59,209.82,209.45,209.71,5823.0,209.59,209.82,209.45,209.71,5823.0
2025-02-11 11:35:00,209.82,209.82,209.45,209.59,6767.0,209.82,209.82,209.45,209.59,6767.0
2025-02-11 11:40:00,209.58,209.62,209.37,209.5,2088.0,209.58,209.62,209.37,209.5,2088.0
2025-02-11 11:45:00,209.5,209.5,209.37,209.37,1700.0,209.5,209.5,209.37,209.37,1700.0
2025-02-11 11:50:00,209.37,209.58,209.13,209.18,10375.0,209.37,209.58,209.13,209.18,10375.0
2025-02-11 11:55:00,209.07,209.24,208.89,208.9,8609.0,209.07,209.24,208.89,208.9,8609.0
2025-02-11 12:00:00,208.89,209.12,208.73,209.03,8661.0,208.89,209.12,208.73,209.03,8661.0
2025-02-11 12:05:00,209.1,209.1,208.57,208.72,9346.0,209.1,209.1,208.57,208.72,9346.0
2025-02-11 12:10:00,208.63,208.78,208.44,208.44,5554.0,208.63,208.78,208.44,208.44,5554.0
2025-02-11 12:15:00,208.56,208.85,208.48,208.79,3400.0,208.56,208.85,208.48,208.79,3400.0
2025-02-11 12:20:00,208.89,209.38,208.84,209.37,4275.0,208.89,209.38,208.84,209.37,4275.0
2025-02-11 12:25:00,209.38,209.67,209.31,209.58,11356.0,209.38,209.67,209.31,209.58,11356.0
2025-02-11 12:30:00,209.59,209.59,209.39,209.47,1665.0,209.59,209.59,209.39,209.47,1665.0
2025-02-11 12:35:00,209.32,209.35,209.14,209.31,1500.0,209.32,209.35,209.14,209.31,1500.0
2025-02-11 12:40:00,209.29,209.38,209.29,209.36,1315.0,209.29,209.38,209.29,209.36,1315.0
2025-02-11 12:45:00,209.24,209.24,209.18,209.24,1000.0,209.24,209.24,209.18,209.24,1000.0
2025-02-11 12:50:00,209.34,209.45,209.29,209.38,2371.0,209.34,209.45,209.29,209.38,2371.0
2025-02-11 12:55:00,209.37,209.37,208.7,208.73,4941.0,209.37,209.37,208.7,208.73,4941.0
2025-02-11 13:00:00,208.78,208.87,208.55,208.73,5275.0,208.78,208.87,208.55,208.73,5275.0
2025-02-11 13:05:00,208.85,208.96,208.62,208.7,4144.0,208.85,208.96,208.62,208.7,4144.0
2025-02-11 13:10:00,208.71,208.94,208.7,208.8,2466.0,208.71,208.94,208.7,208.8,2466.0
2025-02-11 13:15:00,208.68,208.68,208.41,208.46,2521.0,208.68,208.68,208.41,208.46,2521.0
2025-02-11 13:20:00,208.51,208.53,208.38,208.38,4400.0,208.51,208.53,208.38,208.38,4400.0
2025-02-11 13:25:00,208.54,208.79,208.5,208.79,2648.0,208.54,208.79,208.5,208.79,2648.0
2025-02-11 13:30:00,208.71,209.02,208.71,209.02,2250.0,208.71,209.02,208.71,209.02,2250.0
2025-02-11 13:35:00,209.13,209.4,209.13,209.37,2245.0,209.13,209.4,209.13,209.37,2245.0
2025-02-11 13:40:00,209.44,209.61,209.37,209.47,6241.0,209.44,209.61,209.37,209.47,6241.0
2025-02-11 13:45:00,209.55,209.61,209.47,209.5,11117.0,209.55,209.61,209.47,209.5,11117.0
2025-02-11 13:50:00,209.43,209.64,209.22,209.62,9036.0,209.43,209.64,209.22,209.62,9036.0
2025-02-11 13:55:00,209.62,209.62,209.33,209.4,3343.0,209.62,209.62,209.33,209.4,3343.0
2025-02-11 14:00:00,209.4,209.46,209.32,209.32,4244.0,209.4,209.46,209.32,209.32,4244.0
2025-02-11 14:05:00,209.31,209.6,209.3,209.53,3764.0,209.31,209.6,209.3,209.53,3764.0
2025-02-11 14:10:00,209.53,209.64,209.18,209.2,12291.0,209.53,209.64,209.18,209.2,12291.0
2025-02-11 14:15:00,209.23,209.23,208.67,208.99,8790.0,209.23,209.23,208.67,208.99,8790.0
2025-02-11 14:20:00,209.01,209.05,208.87,208.87,1142.0,209.01,209.05,208.87,208.87,1142.0
2025-02-11 14:25:00,208.97,209.11,208.9,209.07,7164.0,208.97,209.11,208.9,209.07,7164.0
2025-02-11 14:30:00,209.06,209.06,208.86,208.86,1900.0,209.06,209.06,208.86,208.86,1900.0
2025-02-11 14:35:00,208.91,209.17,208.81,209.17,5941.0,208.91,209.17,208.81,209.17,5941.0
2025-02-11 14:40:00,209.29,209.6,209.29,209.46,4062.0,209.29,209.6,209.29,209.46,4062.0
2025-02-11 14:45:00,209.51,209.56,209.38,209.53,4549.0,209.51,209.56,209.38,209.53,4549.0
2025-02-11 14:50:00,209.53,209.64,209.41,209.6,4498.0,209.53,209.64,209.41,209.6,4498.0
2025-02-11 14:55:00,209.63,209.64,209.42,209.52,8539.0,209.63,209.64,209.42,209.52,8539.0
2025-02-11 15:00:00,209.54,209.6,209.28,209.37,6649.0,209.54,209.6,209.28,209.37,6649.0
2025-02-11 15:05:00,209.39,209.39,209.25,209.32,2268.0,209.39,209.39,209.25,209.32,2268.0
2025-02-11 15:10:00,209.33,209.36,209.19,209.25,5350.0,209.33,209.36,209.19,209.25,5350.0
2025-02-11 15:15:00,209.25,209.6,209.23,209.6,3111.0,209.25,209.6,209.23,209.6,3111.0
2025-02-11 15:20:00,209.54,209.6,209.37,209.49,5397.0,209.54,209.6,209.37,209.49,5397.0
2025-02-11 15:25:00,209.51,209.55,209.39,209.55,6975.0,209.51,209.55,209.39,209.55,6975.0
2025-02-11 15:30:00,209.45,209.66,209.44,209.64,9081.0,209.45,209.66,209.44,209.64,9081.0
2025-02-11 15:35:00,209.6,209.63,209.42,209.49,11563.0,209.6,209.63,209.42,209.49,11563.0
2025-02-11 15:40:00,209.46,209.6,209.23,209.31,14519.0,209.46,209.6,209.23,209.31,14519.0
2025-02-11 15:45:00,209.36,209.89,209.35,209.88,19242.0,209.36,209.89,209.35,209.88,19242.0
2025-02-11 15:50:00,209.94,210.11,209.83,209.87,42554.0,209.94,210.11,209.83,209.87,42554.0
2025-02-11 15:55:00,209.96,210.03,209.5,209.92,84830.0,209.96,210.03,209.5,209.92,84830.0
2025-02-12 09:30:00,207.43,207.7,206.55,207.58,19395.0,207.43,207.7,206.55,207.58,19395.0
2025-02-12 09:35:00,207.71,207.76,206.92,207.0,13680.0,207.71,207.76,206.92,207.0,13680.0
2025-02-12 09:40:00,206.85,207.84,206.81,207.84,4473.0,206.85,207.84,206.81,207.84,4473.0
2025-02-12 09:45:00,207.72,207.98,207.62,207.76,4792.0,207.72,207.98,207.62,207.76,4792.0
2025-02-12 09:50:00,207.71,208.06,207.48,208.06,5824.0,207.71,208.06,207.48,208.06,5824.0
2025-02-12 09:55:00,207.99,208.43,207.93,208.11,8935.0,207.99,208.43,207.93,208.11,8935.0
2025-02-12 10:00:00,207.88,208.06,207.36,207.37,12289.0,207.88,208.06,207.36,207.37,12289.0
2025-02-12 10:05:00,207.43,207.71,207.02,207.28,9429.0,207.43,207.71,207.02,207.28,9429.0
2025-02-12 10:10:00,207.32,207.33,207.02,207.02,2570.0,207.32,207.33,207.02,207.02,2570.0
2025-02-12 10:15:00,207.01,207.5,206.92,207.49,4738.0,207.01,207.5,206.92,207.49,4738.0
2025-02-12 10:20:00,207.55,207.96,207.42,207.96,7681.0,207.55,207.96,207.42,207.96,7681.0
2025-02-12 10:25:00,207.83,207.94,207.58,207.8,3606.0,207.83,207.94,207.58,207.8,3606.0
2025-02-12 10:30:00,207.99,208.4,207.99,208.39,1400.0,207.99,208.4,207.99,208.39,1400.0
2025-02-12 10:35:00,208.41,208.94,208.3,208.74,12485.0,208.41,208.94,208.3,208.74,12485.0
2025-02-12 10:40:00,208.61,208.86,208.59,208.86,3570.0,208.61,208.86,208.59,208.86,3570.0
2025-02-12 10:45:00,208.86,208.86,208.67,208.81,2539.0,208.86,208.86,208.67,208.81,2539.0
2025-02-12 10:50:00,208.99,208.99,208.8,208.87,1177.0,208.99,208.99,208.8,208.87,1177.0
2025-02-12 10:55:00,208.88,208.96,208.71,208.87,3140.0,208.88,208.96,208.71,208.87,3140.0
2025-02-12 11:00:00,208.88,209.03,208.61,208.77,5693.0,208.88,209.03,208.61,208.77,5693.0
2025-02-12 11:05:00,208.7,209.08,208.7,208.83,2964.0,208.7,209.08,208.7,208.83,2964.0
2025-02-12 11:10:00,208.86,209.0,208.57,208.62,3311.0,208.86,209.0,208.57,208.62,3311.0
2025-02-12 11:15:00,208.72,208.8,208.64,208.64,1403.0,208.72,208.8,208.64,208.64,1403.0
2025-02-12 11:20:00,208.72,208.89,208.5,208.78,4676.0,208.72,208.89,208.5,208.78,4676.0
2025-02-12 11:25:00,208.77,208.85,208.72,208.82,913.0,208.77,208.85,208.72,208.82,913.0
2025-02-12 11:30:00,208.83,209.06,208.37,208.53,4660.0,208.83,209.06,208.37,208.53,4660.0
2025-02-12 11:35:00,208.5,208.83,208.5,208.83,1700.0,208.5,208.83,208.5,208.83,1700.0
2025-02-12 11:40:00,208.86,209.01,208.78,209.0,2335.0,208.86,209.01,208.78,209.0,2335.0
2025-02-12 11:45:00,208.94,209.07,208.72,208.96,6300.0,208.94,209.07,208.72,208.96,6300.0
2025-02-12 11:50:00,208.96,209.07,208.92,208.96,12054.0,208.96,209.07,208.92,208.96,12054.0
2025-02-12 11:55:00,209.01,209.68,209.01,209.59,8620.0,209.01,209.68,209.01,209.59,8620.0
2025-02-12 12:00:00,209.61,209.81,209.49,209.51,4553.0,209.61,209.81,209.49,209.51,4553.0
2025-02-12 12:05:00,209.51,209.86,209.51,209.69,4200.0,209.51,209.86,209.51,209.69,4200.0
2025-02-12 12:10:00,209.65,209.73,209.37,209.37,6087.0,209.65,209.73,209.37,209.37,6087.0
2025-02-12 12:15:00,209.47,210.1,209.47,210.08,16158.0,209.47,210.1,209.47,210.08,16158.0
2025-02-12 12:20:00,210.06,210.11,209.69,209.74,14491.0,210.06,210.11,209.69,209.74,14491.0
2025-02-12 12:25:00,209.68,209.82,209.64,209.64,1600.0,209.68,209.82,209.64,209.64,1600.0
2025-02-12 12:30:00,209.65,209.65,209.46,209.59,6249.0,209.65,209.65,209.46,209.59,6249.0
2025-02-12 12:35:00,209.59,209.6,209.37,209.49,2094.0,209.59,209.6,209.37,209.49,2094.0
2025-02-12 12:40:00,209.49,209.6,209.48,209.59,4961.0,209.49,209.6,209.48,209.59,4961.0
2025-02-12 12:45:00,209.59,209.73,209.32,209.36,7113.0,209.59,209.73,209.32,209.36,7113.0
2025-02-12 12:50:00,209.31,209.43,209.31,209.36,1003.0,209.31,209.43,209.31,209.36,1003.0
2025-02-12 12:55:00,209.32,209.67,209.23,209.45,5989.0,209.32,209.67,209.23,209.45,5989.0
2025-02-12 13:00:00,209.5,209.58,209.39,209.43,10615.0,209.5,209.58,209.39,209.43,10615.0
2025-02-12 13:05:00,209.46,209.52,209.38,209.47,2337.0,209.46,209.52,209.38,209.47,2337.0
2025-02-12 13:10:00,209.51,209.56,209.4,209.52,3515.0,209.51,209.56,209.4,209.52,3515.0
2025-02-12 13:15:00,209.52,209.54,209.41,209.53,2526.0,209.52,209.54,209.41,209.53,2526.0
2025-02-12 13:20:00,209.54,209.54,209.4,209.45,2872.0,209.54,209.54,209.4,209.45,2872.0
2025-02-12 13:25:00,209.51,209.51,209.24,209.33,5800.0,209.51,209.51,209.24,209.33,5800.0
2025-02-12 13:30:00,209.35,209.36,209.28,209.35,5794.0,209.35,209.36,209.28,209.35,5794.0
2025-02-12 13:35:00,209.27,209.27,209.04,209.12,2258.0,209.27,209.27,209.04,209.12,2258.0
2025-02-12 13:40:00,209.06,209.06,208.88,208.96,1469.0,209.06,209.06,208.88,208.96,1469.0
2025-02-12 13:45:00,208.88,209.01,208.72,208.72,3937.0,208.88,209.01,208.72,208.72,3937.0
2025-02-12 13:50:00,208.79,209.22,208.79,209.08,4638.0,208.79,209.22,208.79,209.08,4638.0
2025-02-12 13:55:00,209.09,209.19,208.97,209.04,1425.0,209.09,209.19,208.97,209.04,1425.0
2025-02-12 14:00:00,208.97,209.03,208.8,208.86,1542.0,208.97,209.03,208.8,208.86,1542.0
2025-02-12 14:05:00,208.83,209.33,208.67,209.21,8913.0,208.83,209.33,208.67,209.21,8913.0
2025-02-12 14:10:00,209.11,209.24,209.0,209.01,2271.0,209.11,209.24,209.0,209.01,2271.0
2025-02-12 14:15:00,209.01,209.02,208.84,208.98,2313.0,209.01,209.02,208.84,208.98,2313.0
2025-02-12 14:20:00,209.06,209.06,208.75,209.02,7299.0,209.06,209.06,208.75,209.02,7299.0
2025-02-12 14:25:00,208.96,209.03,208.84,208.85,3391.0,208.96,209.03,208.84,208.85,3391.0
2025-02-12 14:30:00,208.92,209.05,208.84,209.04,4640.0,208.92,209.05,208.84,209.04,4640.0
2025-02-12 14:35:00,209.02,209.13,208.99,209.0,3134.0,209.02,209.13,208.99,209.0,3134.0
2025-02-12 14:40:00,209.07,209.1,209.0,209.09,1649.0,209.07,209.1,209.0,209.09,1649.0
2025-02-12 14:45:00,209.04,209.29,209.04,209.29,5460.0,209.04,209.29,209.04,209.29,5460.0
2025-02-12 14:50:00,209.37,209.37,209.2,209.26,2751.0,209.37,209.37,209.2,209.26,2751.0
2025-02-12 14:55:00,209.27,209.36,209.21,209.29,1822.0,209.27,209.36,209.21,209.29,1822.0
2025-02-12 15:00:00,209.31,209.53,209.27,209.42,4292.0,209.31,209.53,209.27,209.42,4292.0
2025-02-12 15:05:00,209.43,209.47,209.3,209.32,3152.0,209.43,209.47,209.3,209.32,3152.0
2025-02-12 15:10:00,209.32,209.49,209.2,209.27,6250.0,209.32,209.49,209.2,209.27,6250.0
2025-02-12 15:15:00,209.16,209.35,209.16,209.34,3587.0,209.16,209.35,209.16,209.34,3587.0
2025-02-12 15:20:00,209.33,209.52,209.29,209.49,3999.0,209.33,209.52,209.29,209.49,3999.0
2025-02-12 15:25:00,209.53,209.62,209.34,209.34,5365.0,209.53,209.62,209.34,209.34,5365.0
2025-02-12 15:30:00,209.36,209.63,209.36,209.43,8193.0,209.36,209.63,209.36,209.43,8193.0
2025-02-12 15:35:00,209.46,209.49,209.3,209.43,3450.0,209.46,209.49,209.3,209.43,3450.0
2025-02-12 15:40:00,209.37,209.52,209.3,209.34,8073.0,209.37,209.52,209.3,209.34,8073.0
2025-02-12 15:45:00,209.34,209.54,209.3,209.47,16607.0,209.34,209.54,209.3,209.47,16607.0
2025-02-12 15:50:00,209.53,209.68,209.1,209.22,42322.0,209.53,209.68,209.1,209.22,42322.0
2025-02-12 15:55:00,209.13,209.21,208.86,209.19,49085.0,209.13,209.21,208.86,209.19,49085.0
2025-02-13 09:30:00,209.18,209.5,207.82,208.87,19842.0,209.18,209.5,207.82,208.87,19842.0
2025-02-13 09:35:00,208.87,209.21,208.43,208.55,4818.0,208.87,209.21,208.43,208.55,4818.0
2025-02-13 09:40:00,208.52,208.98,208.52,208.98,3558.0,208.52,208.98,208.52,208.98,3558.0
2025-02-13 09:45:00,209.24,209.39,209.03,209.09,4166.0,209.24,209.39,209.03,209.09,4166.0
2025-02-13 09:50:00,209.08,209.08,208.56,208.56,2500.0,209.08,209.08,208.56,208.56,2500.0
2025-02-13 09:55:00,208.73,209.18,208.73,209.07,3167.0,208.73,209.18,208.73,209.07,3167.0
2025-02-13 10:00:00,209.12,209.45,209.04,209.45,4400.0,209.12,209.45,209.04,209.45,4400.0
2025-02-13 10:05:00,209.44,209.44,208.91,208.91,6920.0,209.44,209.44,208.91,208.91,6920.0
2025-02-13 10:10:00,208.99,209.28,208.98,209.15,4116.0,208.99,209.28,208.98,209.15,4116.0
2025-02-13 10:15:00,209.14,209.27,209.08,209.14,2349.0,209.14,209.27,209.08,209.14,2349.0
2025-02-13 10:20:00,209.27,209.27,209.15,209.16,900.0,209.27,209.27,209.15,209.16,900.0
2025-02-13 10:25:00,209.06,209.13,208.78,209.05,4631.0,209.06,209.13,208.78,209.05,4631.0
2025-02-13 10:30:00,208.92,209.39,208.92,209.38,1673.0,208.92,209.39,208.92,209.38,1673.0
2025-02-13 10:35:00,209.27,209.56,209.26,209.53,1862.0,209.27,209.56,209.26,209.53,1862.0
2025-02-13 10:40:00,209.57,209.57,209.36,209.46,912.0,209.57,209.57,209.36,209.46,912.0
2025-02-13 10:45:00,209.49,209.49,209.27,209.34,2308.0,209.49,209.49,209.27,209.34,2308.0
2025-02-13 10:50:00,209.34,209.36,209.3,209.36,400.0,209.34,209.36,209.3,209.36,400.0
2025-02-13 10:55:00,209.5,209.54,209.15,209.3,3072.0,209.5,209.54,209.15,209.3,3072.0
2025-02-13 11:00:00,209.25,209.67,209.24,209.57,3734.0,209.25,209.67,209.24,209.57,3734.0
2025-02-13 11:05:00,209.58,210.01,209.57,209.92,7634.0,209.58,210.01,209.57,209.92,7634.0
2025-02-13 11:10:00,209.92,210.32,209.92,209.95,10300.0,209.92,210.32,209.92,209.95,10300.0
2025-02-13 11:15:00,209.93,209.99,209.8,209.9,4654.0,209.93,209.99,209.8,209.9,4654.0
2025-02-13 11:20:00,209.9,209.9,209.75,209.9,1737.0,209.9,209.9,209.75,209.9,1737.0
2025-02-13 11:25:00,209.9,209.91,209.32,209.33,2786.0,209.9,209.91,209.32,209.33,2786.0
2025-02-13 11:30:00,209.42,209.46,209.25,209.38,4345.0,209.42,209.46,209.25,209.38,4345.0
2025-02-13 11:35:00,209.37,209.58,209.37,209.56,19679.0,209.37,209.58,209.37,209.56,19679.0
2025-02-13 11:40:00,209.48,209.94,209.48,209.84,9442.0,209.48,209.94,209.48,209.84,9442.0
2025-02-13 11:45:00,209.75,209.87,209.55,209.61,4763.0,209.75,209.87,209.55,209.61,4763.0
2025-02-13 11:50:00,209.55,209.55,209.12,209.12,1500.0,209.55,209.55,209.12,209.12,1500.0
2025-02-13 11:55:00,209.17,209.17,208.94,209.16,4717.0,209.17,209.17,208.94,209.16,4717.0
2025-02-13 12:00:00,209.16,209.54,209.0,209.52,14771.0,209.16,209.54,209.0,209.52,14771.0
2025-02-13 12:05:00,209.52,209.52,209.2,209.28,1400.0,209.52,209.52,209.2,209.28,1400.0
2025-02-13 12:10:00,209.22,209.29,209.1,209.1,5446.0,209.22,209.29,209.1,209.1,5446.0
2025-02-13 12:15:00,209.11,209.24,209.0,209.24,4107.0,209.11,209.24,209.0,209.24,4107.0
2025-02-13 12:20:00,209.24,209.56,209.23,209.37,3266.0,209.24,209.56,209.23,209.37,3266.0
2025-02-13 12:25:00,209.27,209.37,209.22,209.22,2160.0,209.27,209.37,209.22,209.22,2160.0
2025-02-13 12:30:00,209.24,209.3,209.23,209.3,241.0,209.24,209.3,209.23,209.3,241.0
2025-02-13 12:35:00,209.31,209.43,209.24,209.27,1768.0,209.31,209.43,209.24,209.27,1768.0
2025-02-13 12:40:00,209.26,209.4,209.25,209.34,1883.0,209.26,209.4,209.25,209.34,1883.0
2025-02-13 12:45:00,209.39,209.5,209.39,209.5,3517.0,209.39,209.5,209.39,209.5,3517.0
2025-02-13 12:50:00,209.47,209.5,209.29,209.35,2150.0,209.47,209.5,209.29,209.35,2150.0
2025-02-13 12:55:00,209.35,209.35,209.14,209.16,900.0,209.35,209.35,209.14,209.16,900.0
2025-02-13 13:00:00,209.11,209.19,209.07,209.1,1900.0,209.11,209.19,209.07,209.1,1900.0
2025-02-13 13:05:00,209.1,209.22,209.1,209.11,2697.0,209.1,209.22,209.1,209.11,2697.0
2025-02-13 13:10:00,209.15,209.36,209.1,209.36,3494.0,209.15,209.36,209.1,209.36,3494.0
2025-02-13 13:15:00,209.36,209.36,208.77,208.84,6418.0,209.36,209.36,208.77,208.84,6418.0
2025-02-13 13:20:00,208.82,209.02,208.82,208.97,4908.0,208.82,209.02,208.82,208.97,4908.0
2025-02-13 13:25:00,208.92,208.94,208.86,208.86,2218.0,208.92,208.94,208.86,208.86,2218.0
2025-02-13 13:30:00,208.86,209.1,208.86,209.05,2328.0,208.86,209.1,208.86,209.05,2328.0
2025-02-13 13:35:00,208.97,209.15,208.97,209.15,3361.0,208.97,209.15,208.97,209.15,3361.0
2025-02-13 13:40:00,208.84,209.21,208.84,209.21,2296.0,208.84,209.21,208.84,209.21,2296.0
2025-02-13 13:45:00,209.06,209.22,209.06,209.14,941.0,209.06,209.22,209.06,209.14,941.0
2025-02-13 13:50:00,209.21,209.25,209.0,209.21,2880.0,209.21,209.25,209.0,209.21,2880.0
2025-02-13 13:55:00,209.22,209.54,209.2,209.53,1300.0,209.22,209.54,209.2,209.53,1300.0
2025-02-13 14:00:00,209.52,209.52,209.29,209.4,9077.0,209.52,209.52,209.29,209.4,9077.0
2025-02-13 14:05:00,209.41,209.63,209.34,209.63,4428.0,209.41,209.63,209.34,209.63,4428.0
2025-02-13 14:10:00,209.61,209.61,209.26,209.42,1324.0,209.61,209.61,209.26,209.42,1324.0
2025-02-13 14:15:00,209.38,209.57,209.34,209.55,6024.0,209.38,209.57,209.34,209.55,6024.0
2025-02-13 14:20:00,209.55,209.6,209.51,209.56,11762.0,209.55,209.6,209.51,209.56,11762.0
2025-02-13 14:25:00,209.56,210.0,209.55,209.93,4563.0,209.56,210.0,209.55,209.93,4563.0
2025-02-13 14:30:00,209.81,209.99,209.76,209.95,2752.0,209.81,209.99,209.76,209.95,2752.0
2025-02-13 14:35:00,209.92,210.07,209.9,209.98,5397.0,209.92,210.07,209.9,209.98,5397.0
2025-02-13 14:40:00,209.96,210.0,209.85,209.85,1800.0,209.96,210.0,209.85,209.85,1800.0
2025-02-13 14:45:00,209.99,210.0,209.86,210.0,2000.0,209.99,210.0,209.86,210.0,2000.0
2025-02-13 14:50:00,210.01,210.02,209.9,210.02,2679.0,210.01,210.02,209.9,210.02,2679.0
2025-02-13 14:55:00,210.04,210.09,209.94,210.02,8673.0,210.04,210.09,209.94,210.02,8673.0
2025-02-13 15:00:00,210.01,210.13,209.95,210.09,8162.0,210.01,210.13,209.95,210.09,8162.0
2025-02-13 15:05:00,210.15,210.28,210.1,210.23,14827.0,210.15,210.28,210.1,210.23,14827.0
2025-02-13 15:10:00,210.19,210.2,210.01,210.08,4583.0,210.19,210.2,210.01,210.08,4583.0
2025-02-13 15:15:00,210.09,210.14,210.03,210.13,5263.0,210.09,210.14,210.03,210.13,5263.0
2025-02-13 15:20:00,210.15,210.33,210.08,210.19,6000.0,210.15,210.33,210.08,210.19,6000.0
2025-02-13 15:25:00,210.11,210.15,209.99,210.02,7607.0,210.11,210.15,209.99,210.02,7607.0
2025-02-13 15:30:00,209.97,210.03,209.84,209.96,4908.0,209.97,210.03,209.84,209.96,4908.0
2025-02-13 15:35:00,209.94,210.04,209.92,210.02,6949.0,209.94,210.04,209.92,210.02,6949.0
2025-02-13 15:40:00,210.0,210.05,209.89,209.89,26700.0,210.0,210.05,209.89,209.89,26700.0
2025-02-13 15:45:00,209.87,210.21,209.87,210.14,24612.0,209.87,210.21,209.87,210.14,24612.0
2025-02-13 15:50:00,210.24,210.41,209.98,210.14,34981.0,210.24,210.41,209.98,210.14,34981.0
2025-02-13 15:55:00,210.13,210.58,209.96,209.99,141915.0,210.13,210.58,209.96,209.99,141915.0
2025-02-14 09:30:00,210.23,212.59,210.0,212.19,26436.0,210.23,212.59,210.0,212.19,26436.0
2025-02-14 09:35:00,212.28,212.28,211.01,211.81,25581.0,212.28,212.28,211.01,211.81,25581.0
2025-02-14 09:40:00,211.8,211.91,211.34,211.66,7637.0,211.8,211.91,211.34,211.66,7637.0
2025-02-14 09:45:00,211.53,212.03,211.26,211.48,13175.0,211.53,212.03,211.26,211.48,13175.0
2025-02-14 09:50:00,211.56,212.06,211.41,211.96,11904.0,211.56,212.06,211.41,211.96,11904.0
2025-02-14 09:55:00,211.77,211.86,211.25,211.5,12248.0,211.77,211.86,211.25,211.5,12248.0
2025-02-14 10:00:00,211.51,211.52,210.69,210.92,12395.0,211.51,211.52,210.69,210.92,12395.0
2025-02-14 10:05:00,211.06,211.72,210.76,211.72,36432.0,211.06,211.72,210.76,211.72,36432.0
2025-02-14 10:10:00,211.72,211.82,211.31,211.31,6671.0,211.72,211.82,211.31,211.31,6671.0
2025-02-14 10:15:00,211.29,211.3,210.98,211.13,3525.0,211.29,211.3,210.98,211.13,3525.0
2025-02-14 10:20:00,210.99,211.09,210.88,210.93,2360.0,210.99,211.09,210.88,210.93,2360.0
2025-02-14 10:25:00,210.85,210.89,210.49,210.49,5803.0,210.85,210.89,210.49,210.49,5803.0
2025-02-14 10:30:00,210.53,210.54,210.21,210.54,3917.0,210.53,210.54,210.21,210.54,3917.0
2025-02-14 10:35:00,210.53,210.53,210.16,210.26,3540.0,210.53,210.53,210.16,210.26,3540.0
2025-02-14 10:40:00,210.3,210.52,210.08,210.15,5267.0,210.3,210.52,210.08,210.15,5267.0
2025-02-14 10:45:00,210.11,210.44,210.11,210.26,3295.0,210.11,210.44,210.11,210.26,3295.0
2025-02-14 10:50:00,210.14,210.3,210.11,210.28,3508.0,210.14,210.3,210.11,210.28,3508.0
2025-02-14 10:55:00,210.22,210.37,209.88,209.93,6563.0,210.22,210.37,209.88,209.93,6563.0
2025-02-14 11:00:00,209.99,210.26,209.93,210.18,7332.0,209.99,210.26,209.93,210.18,7332.0
2025-02-14 11:05:00,210.13,210.9,210.13,210.87,6745.0,210.13,210.9,210.13,210.87,6745.0
2025-02-14 11:10:00,210.87,211.0,210.58,210.6,4439.0,210.87,211.0,210.58,210.6,4439.0
2025-02-14 11:15:00,210.54,210.54,210.35,210.41,3023.0,210.54,210.54,210.35,210.41,3023.0
2025-02-14 11:20:00,210.29,210.29,210.08,210.08,1935.0,210.29,210.29,210.08,210.08,1935.0
2025-02-14 11:25:00,210.08,210.46,210.08,210.46,1886.0,210.08,210.46,210.08,210.46,1886.0
2025-02-14 11:30:00,210.49,210.59,210.25,210.59,4513.0,210.49,210.59,210.25,210.59,4513.0
2025-02-14 11:35:00,210.44,210.56,210.42,210.49,1520.0,210.44,210.56,210.42,210.49,1520.0
2025-02-14 11:40:00,210.49,210.53,210.1,210.1,6420.0,210.49,210.53,210.1,210.1,6420.0
2025-02-14 11:45:00,210.08,210.17,209.62,210.03,10134.0,210.08,210.17,209.62,210.03,10134.0
2025-02-14 11:50:00,210.01,210.35,210.01,210.26,11681.0,210.01,210.35,210.01,210.26,11681.0
2025-02-14 11:55:00,210.26,210.26,210.15,210.21,7343.0,210.26,210.26,210.15,210.21,7343.0
2025-02-14 12:00:00,210.16,210.17,210.12,210.12,2210.0,210.16,210.17,210.12,210.12,2210.0
2025-02-14 12:05:00,210.1,210.27,210.1,210.18,2200.0,210.1,210.27,210.1,210.18,2200.0
2025-02-14 12:10:00,210.18,210.21,210.07,210.1,4988.0,210.18,210.21,210.07,210.1,4988.0
2025-02-14 12:15:00,210.06,210.27,210.06,210.27,5156.0,210.06,210.27,210.06,210.27,5156.0
2025-02-14 12:20:00,210.25,210.4,210.09,210.13,12946.0,210.25,210.4,210.09,210.13,12946.0
2025-02-14 12:25:00,210.13,210.21,210.05,210.07,3298.0,210.13,210.21,210.05,210.07,3298.0
2025-02-14 12:30:00,210.13,210.66,209.96,210.31,24926.0,210.13,210.66,209.96,210.31,24926.0
2025-02-14 12:35:00,210.31,210.53,210.08,210.08,4517.0,210.31,210.53,210.08,210.08,4517.0
2025-02-14 12:40:00,210.08,210.17,210.02,210.02,1748.0,210.08,210.17,210.02,210.02,1748.0
2025-02-14 12:45:00,210.02,210.19,210.0,210.19,2887.0,210.02,210.19,210.0,210.19,2887.0
2025-02-14 12:50:00,210.12,210.23,210.08,210.17,5915.0,210.12,210.23,210.08,210.17,5915.0
2025-02-14 12:55:00,210.21,210.3,210.12,210.18,2020.0,210.21,210.3,210.12,210.18,2020.0
2025-02-14 13:00:00,210.24,210.26,210.1,210.1,1621.0,210.24,210.26,210.1,210.1,1621.0
2025-02-14 13:05:00,210.11,210.11,209.94,209.96,4071.0,210.11,210.11,209.94,209.96,4071.0
2025-02-14 13:10:00,209.98,210.06,209.92,209.96,3138.0,209.98,210.06,209.92,209.96,3138.0
2025-02-14 13:15:00,209.97,210.02,209.91,209.94,2020.0,209.97,210.02,209.91,209.94,2020.0
2025-02-14 13:20:00,210.07,210.12,209.82,209.94,4689.0,210.07,210.12,209.82,209.94,4689.0
2025-02-14 13:25:00,209.94,210.0,209.86,209.86,1774.0,209.94,210.0,209.86,209.86,1774.0
2025-02-14 13:30:00,210.02,210.13,209.97,210.09,1453.0,210.02,210.13,209.97,210.09,1453.0
2025-02-14 13:35:00,210.14,210.14,210.06,210.14,2042.0,210.14,210.14,210.06,210.14,2042.0
2025-02-14 13:40:00,210.25,210.35,210.16,210.16,3106.0,210.25,210.35,210.16,210.16,3106.0
2025-02-14 13:45:00,210.19,210.29,210.12,210.2,2537.0,210.19,210.29,210.12,210.2,2537.0
2025-02-14 13:50:00,210.27,210.53,210.13,210.31,11165.0,210.27,210.53,210.13,210.31,11165.0
2025-02-14 13:55:00,210.3,210.7,210.3,210.35,51770.0,210.3,210.7,210.3,210.35,51770.0
2025-02-14 14:00:00,210.41,210.55,210.3,210.4,19745.0,210.41,210.55,210.3,210.4,19745.0
2025-02-14 14:05:00,210.33,210.52,210.32,210.52,2100.0,210.33,210.52,210.32,210.52,2100.0
2025-02-14 14:10:00,210.45,210.63,210.38,210.42,19082.0,210.45,210.63,210.38,210.42,19082.0
2025-02-14 14:15:00,210.42,210.47,210.22,210.26,14568.0,210.42,210.47,210.22,210.26,14568.0
2025-02-14 14:20:00,210.2,210.28,210.17,210.23,2221.0,210.2,210.28,210.17,210.23,2221.0
2025-02-14 14:25:00,210.18,210.34,209.81,209.89,7941.0,210.18,210.34,209.81,209.89,7941.0
2025-02-14 14:30:00,209.77,209.9,209.59,209.9,7949.0,209.77,209.9,209.59,209.9,7949.0
2025-02-14 14:35:00,209.81,209.84,209.49,209.53,6404.0,209.81,209.84,209.49,209.53,6404.0
2025-02-14 14:40:00,209.53,209.74,209.46,209.47,1801.0,209.53,209.74,209.46,209.47,1801.0
2025-02-14 14:45:00,209.5,209.5,209.24,209.35,14056.0,209.5,209.5,209.24,209.35,14056.0
2025-02-14 14:50:00,209.29,209.36,209.07,209.3,9882.0,209.29,209.36,209.07,209.3,9882.0
2025-02-14 14:55:00,209.19,209.25,208.94,209.22,4992.0,209.19,209.25,208.94,209.22,4992.0
2025-02-14 15:00:00,209.28,209.29,208.98,208.99,2233.0,209.28,209.29,208.98,208.99,2233.0
2025-02-14 15:05:00,209.06,209.06,208.86,208.94,3900.0,209.06,209.06,208.86,208.94,3900.0
2025-02-14 15:10:00,208.94,209.11,208.93,209.07,5523.0,208.94,209.11,208.93,209.07,5523.0
2025-02-14 15:15:00,209.11,209.34,208.97,209.31,6474.0,209.11,209.34,208.97,209.31,6474.0
2025-02-14 15:20:00,209.31,209.44,209.28,209.37,5446.0,209.31,209.44,209.28,209.37,5446.0
2025-02-14 15:25:00,209.4,209.45,209.19,209.19,7590.0,209.4,209.45,209.19,209.19,7590.0
2025-02-14 15:30:00,209.23,209.55,209.16,209.54,9836.0,209.23,209.55,209.16,209.54,9836.0
2025-02-14 15:35:00,209.55,209.71,209.47,209.47,6832.0,209.55,209.71,209.47,209.47,6832.0
2025-02-14 15:40:00,209.52,209.65,209.42,209.44,7005.0,209.52,209.65,209.42,209.44,7005.0
2025-02-14 15:45:00,209.5,209.54,209.32,209.35,17795.0,209.5,209.54,209.32,209.35,17795.0
2025-02-14 15:50:00,209.3,209.37,209.01,209.07,25556.0,209.3,209.37,209.01,209.07,25556.0
2025-02-14 15:55:00,209.02,209.02,208.55,208.65,80013.0,209.02,209.02,208.55,208.65,80013.0
2025-02-18 09:30:00,208.64,212.63,208.41,211.18,87301.0,208.64,212.63,208.41,211.18,87301.0
2025-02-18 09:35:00,211.46,212.05,210.72,211.18,29630.0,211.46,212.05,210.72,211.18,29630.0
2025-02-18 09:40:00,211.18,211.61,210.98,211.61,40283.0,211.18,211.61,210.98,211.61,40283.0
2025-02-18 09:45:00,211.93,212.92,211.93,212.11,27221.0,211.93,212.92,211.93,212.11,27221.0
2025-02-18 09:50:00,211.94,212.22,211.63,212.01,13904.0,211.94,212.22,211.63,212.01,13904.0
2025-02-18 09:55:00,212.21,213.65,212.21,213.43,33252.0,212.21,213.65,212.21,213.43,33252.0
2025-02-18 10:00:00,213.46,213.61,212.75,212.9,14959.0,213.46,213.61,212.75,212.9,14959.0
2025-02-18 10:05:00,212.94,213.16,212.87,212.87,17147.0,212.94,213.16,212.87,212.87,17147.0
2025-02-18 10:10:00,212.86,213.56,212.64,213.04,16400.0,212.86,213.56,212.64,213.04,16400.0
2025-02-18 10:15:00,213.15,213.25,212.88,212.9,8151.0,213.15,213.25,212.88,212.9,8151.0
2025-02-18 10:20:00,212.92,213.65,212.88,212.88,12873.0,212.92,213.65,212.88,212.88,12873.0
2025-02-18 10:25:00,212.87,213.29,212.78,213.24,8227.0,212.87,213.29,212.78,213.24,8227.0
2025-02-18 10:30:00,213.33,214.11,213.16,214.11,13615.0,213.33,214.11,213.16,214.11,13615.0
2025-02-18 10:35:00,214.23,215.02,214.1,215.02,23081.0,214.23,215.02,214.1,215.02,23081.0
2025-02-18 10:40:00,215.1,215.1,214.42,214.84,16892.0,215.1,215.1,214.42,214.84,16892.0
2025-02-18 10:45:00,214.84,215.0,214.34,214.5,13204.0,214.84,215.0,214.34,214.5,13204.0
2025-02-18 10:50:00,214.41,214.55,214.25,214.53,11989.0,214.41,214.55,214.25,214.53,11989.0
2025-02-18 10:55:00,214.34,214.7,214.21,214.7,16852.0,214.34,214.7,214.21,214.7,16852.0
2025-02-18 11:00:00,214.7,214.91,214.63,214.84,6754.0,214.7,214.91,214.63,214.84,6754.0
2025-02-18 11:05:00,214.84,215.21,214.75,214.81,21179.0,214.84,215.21,214.75,214.81,21179.0
2025-02-18 11:10:00,214.69,214.8,214.34,214.42,16924.0,214.69,214.8,214.34,214.42,16924.0
2025-02-18 11:15:00,214.42,214.59,214.02,214.18,7441.0,214.42,214.59,214.02,214.18,7441.0
2025-02-18 11:20:00,214.1,214.18,213.45,213.47,9141.0,214.1,214.18,213.45,213.47,9141.0
2025-02-18 11:25:00,213.39,213.64,213.28,213.59,5837.0,213.39,213.64,213.28,213.59,5837.0
2025-02-18 11:30:00,213.62,214.29,213.45,214.06,58009.0,213.62,214.29,213.45,214.06,58009.0
2025-02-18 11:35:00,214.06,214.28,214.01,214.16,12325.0,214.06,214.28,214.01,214.16,12325.0
2025-02-18 11:40:00,214.18,214.48,214.06,214.44,24353.0,214.18,214.48,214.06,214.44,24353.0
2025-02-18 11:45:00,214.48,214.67,214.45,214.52,14780.0,214.48,214.67,214.45,214.52,14780.0
2025-02-18 11:50:00,214.56,215.03,214.56,214.75,27695.0,214.56,215.03,214.56,214.75,27695.0
2025-02-18 11:55:00,214.78,214.82,213.93,214.03,18281.0,214.78,214.82,213.93,214.03,18281.0
2025-02-18 12:00:00,214.01,214.13,213.93,213.95,9237.0,214.01,214.13,213.93,213.95,9237.0
2025-02-18 12:05:00,213.97,214.18,213.62,213.86,24066.0,213.97,214.18,213.62,213.86,24066.0
2025-02-18 12:10:00,213.81,214.17,213.62,213.98,12792.0,213.81,214.17,213.62,213.98,12792.0
2025-02-18 12:15:00,213.99,214.04,213.66,213.8,6855.0,213.99,214.04,213.66,213.8,6855.0
2025-02-18 12:20:00,213.9,214.6,213.8,214.51,14621.0,213.9,214.6,213.8,214.51,14621.0
2025-02-18 12:25:00,214.51,214.55,214.31,214.42,15199.0,214.51,214.55,214.31,214.42,15199.0
2025-02-18 12:30:00,214.35,214.48,214.19,214.27,14580.0,214.35,214.48,214.19,214.27,14580.0
2025-02-18 12:35:00,214.27,214.95,214.26,214.88,23412.0,214.27,214.95,214.26,214.88,23412.0
2025-02-18 12:40:00,214.88,215.28,214.81,214.98,41144.0,214.88,215.28,214.81,214.98,41144.0
2025-02-18 12:45:00,214.95,215.36,214.89,215.36,24856.0,214.95,215.36,214.89,215.36,24856.0
2025-02-18 12:50:00,215.23,215.36,214.76,214.77,5181.0,215.23,215.36,214.76,214.77,5181.0
2025-02-18 12:55:00,214.81,214.95,214.66,214.92,7096.0,214.81,214.95,214.66,214.92,7096.0
2025-02-18 13:00:00,214.93,215.1,214.78,214.91,6235.0,214.93,215.1,214.78,214.91,6235.0
2025-02-18 13:05:00,214.97,214.97,214.4,214.58,3876.0,214.97,214.97,214.4,214.58,3876.0
2025-02-18 13:10:00,214.4,214.74,214.16,214.35,6357.0,214.4,214.74,214.16,214.35,6357.0
2025-02-18 13:15:00,214.27,214.43,214.15,214.35,6087.0,214.27,214.43,214.15,214.35,6087.0
2025-02-18 13:20:00,214.42,214.49,214.2,214.33,4115.0,214.42,214.49,214.2,214.33,4115.0
2025-02-18 13:25:00,214.29,214.85,214.25,214.8,3890.0,214.29,214.85,214.25,214.8,3890.0
2025-02-18 13:30:00,214.71,214.8,214.45,214.73,5405.0,214.71,214.8,214.45,214.73,5405.0
2025-02-18 13:35:00,214.62,214.73,214.5,214.58,9721.0,214.62,214.73,214.5,214.58,9721.0
2025-02-18 13:40:00,214.6,214.7,214.42,214.46,8229.0,214.6,214.7,214.42,214.46,8229.0
2025-02-18 13:45:00,214.48,214.76,214.47,214.72,9874.0,214.48,214.76,214.47,214.72,9874.0
2025-02-18 13:50:00,214.68,214.89,214.57,214.69,8457.0,214.68,214.89,214.57,214.69,8457.0
2025-02-18 13:55:00,214.68,214.85,214.62,214.74,16555.0,214.68,214.85,214.62,214.74,16555.0
2025-02-18 14:00:00,214.74,214.99,214.7,214.85,6934.0,214.74,214.99,214.7,214.85,6934.0
2025-02-18 14:05:00,214.8,215.0,214.63,214.68,15922.0,214.8,215.0,214.63,214.68,15922.0
2025-02-18 14:10:00,214.76,214.78,214.58,214.69,6896.0,214.76,214.78,214.58,214.69,6896.0
2025-02-18 14:15:00,214.78,214.81,214.67,214.69,7480.0,214.78,214.81,214.67,214.69,7480.0
2025-02-18 14:20:00,214.71,214.8,214.49,214.7,13575.0,214.71,214.8,214.49,214.7,13575.0
2025-02-18 14:25:00,214.7,214.7,214.29,214.3,8195.0,214.7,214.7,214.29,214.3,8195.0
2025-02-18 14:30:00,214.22,214.57,214.13,214.46,14273.0,214.22,214.57,214.13,214.46,14273.0
2025-02-18 14:35:00,214.5,214.55,214.18,214.18,8617.0,214.5,214.55,214.18,214.18,8617.0
2025-02-18 14:40:00,214.23,214.23,214.02,214.22,8223.0,214.23,214.23,214.02,214.22,8223.0
2025-02-18 14:45:00,214.16,214.37,214.0,214.34,9583.0,214.16,214.37,214.0,214.34,9583.0
2025-02-18 14:50:00,214.37,214.5,214.25,214.46,5568.0,214.37,214.5,214.25,214.46,5568.0
2025-02-18 14:55:00,214.46,214.46,214.24,214.32,9794.0,214.46,214.46,214.24,214.32,9794.0
2025-02-18 15:00:00,214.36,214.63,214.34,214.56,7389.0,214.36,214.63,214.34,214.56,7389.0
2025-02-18 15:05:00,214.5,214.59,214.32,214.32,8146.0,214.5,214.59,214.32,214.32,8146.0
2025-02-18 15:10:00,214.31,214.32,214.2,214.27,6996.0,214.31,214.32,214.2,214.27,6996.0
2025-02-18 15:15:00,214.26,214.64,214.26,214.61,11172.0,214.26,214.64,214.26,214.61,11172.0
2025-02-18 15:20:00,214.57,214.67,214.54,214.62,8012.0,214.57,214.67,214.54,214.62,8012.0
2025-02-18 15:25:00,214.65,214.76,214.57,214.66,13569.0,214.65,214.76,214.57,214.66,13569.0
2025-02-18 15:30:00,214.59,214.86,214.41,214.77,14132.0,214.59,214.86,214.41,214.77,14132.0
2025-02-18 15:35:00,214.78,214.96,214.73,214.82,11371.0,214.78,214.96,214.73,214.82,11371.0
2025-02-18 15:40:00,214.84,215.06,214.83,215.05,16621.0,214.84,215.06,214.83,215.05,16621.0
2025-02-18 15:45:00,214.97,215.15,214.95,215.12,17277.0,214.97,215.15,214.95,215.12,17277.0
2025-02-18 15:50:00,215.22,215.88,215.22,215.8,48775.0,215.22,215.88,215.22,215.8,48775.0
2025-02-18 15:55:00,215.82,216.52,215.82,216.38,115426.0,215.82,216.52,215.82,216.38,115426.0
2025-02-19 09:30:00,218.59,218.75,215.76,215.99,58075.0,218.59,218.75,215.76,215.99,58075.0
2025-02-19 09:35:00,215.93,216.24,215.15,215.37,13121.0,215.93,216.24,215.15,215.37,13121.0
2025-02-19 09:40:00,215.49,215.49,214.01,214.28,11202.0,215.49,215.49,214.01,214.28,11202.0
2025-02-19 09:45:00,214.32,214.61,213.44,213.82,11438.0,214.32,214.61,213.44,213.82,11438.0
2025-02-19 09:50:00,213.78,214.35,213.41,214.24,10460.0,213.78,214.35,213.41,214.24,10460.0
2025-02-19 09:55:00,214.08,214.2,213.31,214.2,9950.0,214.08,214.2,213.31,214.2,9950.0
2025-02-19 10:00:00,214.2,214.2,213.19,213.3,22808.0,214.2,214.2,213.19,213.3,22808.0
2025-02-19 10:05:00,213.01,213.88,213.0,213.33,8037.0,213.01,213.88,213.0,213.33,8037.0
2025-02-19 10:10:00,213.2,213.22,212.56,212.61,15787.0,213.2,213.22,212.56,212.61,15787.0
2025-02-19 10:15:00,212.64,213.81,212.45,213.78,11281.0,212.64,213.81,212.45,213.78,11281.0
2025-02-19 10:20:00,213.84,214.32,213.7,213.78,5325.0,213.84,214.32,213.7,213.78,5325.0
2025-02-19 10:25:00,213.71,214.45,213.58,214.37,6313.0,213.71,214.45,213.58,214.37,6313.0
2025-02-19 10:30:00,214.43,214.72,214.32,214.37,11012.0,214.43,214.72,214.32,214.37,11012.0
2025-02-19 10:35:00,214.3,214.54,214.11,214.53,4900.0,214.3,214.54,214.11,214.53,4900.0
2025-02-19 10:40:00,214.59,214.86,214.44,214.53,13421.0,214.59,214.86,214.44,214.53,13421.0
2025-02-19 10:45:00,214.53,214.54,213.89,214.03,8428.0,214.53,214.54,213.89,214.03,8428.0
2025-02-19 10:50:00,213.86,214.12,213.66,213.68,4681.0,213.86,214.12,213.66,213.68,4681.0
2025-02-19 10:55:00,213.66,213.66,213.1,213.21,9571.0,213.66,213.66,213.1,213.21,9571.0
2025-02-19 11:00:00,213.33,213.45,212.96,213.02,12930.0,213.33,213.45,212.96,213.02,12930.0
2025-02-19 11:05:00,212.95,212.95,212.46,212.67,9709.0,212.95,212.95,212.46,212.67,9709.0
2025-02-19 11:10:00,212.67,212.72,212.49,212.57,5902.0,212.67,212.72,212.49,212.57,5902.0
2025-02-19 11:15:00,212.7,212.93,212.57,212.9,5374.0,212.7,212.93,212.57,212.9,5374.0
2025-02-19 11:20:00,212.76,213.03,212.46,213.03,6061.0,212.76,213.03,212.46,213.03,6061.0
2025-02-19 11:25:00,213.0,213.01,212.85,212.96,2153.0,213.0,213.01,212.85,212.96,2153.0
2025-02-19 11:30:00,212.95,213.01,212.55,212.87,5842.0,212.95,213.01,212.55,212.87,5842.0
2025-02-19 11:35:00,212.92,212.92,212.73,212.84,1948.0,212.92,212.92,212.73,212.84,1948.0
2025-02-19 11:40:00,212.87,213.08,212.86,212.95,6671.0,212.87,213.08,212.86,212.95,6671.0
2025-02-19 11:45:00,213.07,213.67,212.98,213.56,15652.0,213.07,213.67,212.98,213.56,15652.0
2025-02-19 11:50:00,213.56,213.65,212.95,212.96,8093.0,213.56,213.65,212.95,212.96,8093.0
2025-02-19 11:55:00,213.04,213.34,212.96,213.25,5368.0,213.04,213.34,212.96,213.25,5368.0
2025-02-19 12:00:00,213.28,213.37,213.16,213.37,2240.0,213.28,213.37,213.16,213.37,2240.0
2025-02-19 12:05:00,213.39,213.72,213.28,213.72,7823.0,213.39,213.72,213.28,213.72,7823.0
2025-02-19 12:10:00,213.66,213.86,213.56,213.69,11668.0,213.66,213.86,213.56,213.69,11668.0
2025-02-19 12:15:00,213.71,213.99,213.63,213.73,6585.0,213.71,213.99,213.63,213.73,6585.0
2025-02-19 12:20:00,213.73,213.73,213.44,213.44,3300.0,213.73,213.73,213.44,213.44,3300.0
2025-02-19 12:25:00,213.47,213.98,213.43,213.84,11253.0,213.47,213.98,213.43,213.84,11253.0
2025-02-19 12:30:00,213.83,214.0,213.68,213.81,4095.0,213.83,214.0,213.68,213.81,4095.0
2025-02-19 12:35:00,213.98,214.07,213.81,213.84,4643.0,213.98,214.07,213.81,213.84,4643.0
2025-02-19 12:40:00,213.92,214.35,213.9,214.35,4741.0,213.92,214.35,213.9,214.35,4741.0
2025-02-19 12:45:00,214.38,214.65,214.38,214.55,5117.0,214.38,214.65,214.38,214.55,5117.0
2025-02-19 12:50:00,214.55,214.67,214.55,214.59,2258.0,214.55,214.67,214.55,214.59,2258.0
2025-02-19 12:55:00,214.57,214.6,214.27,214.31,5943.0,214.57,214.6,214.27,214.31,5943.0
2025-02-19 13:00:00,214.32,214.36,214.11,214.12,1972.0,214.32,214.36,214.11,214.12,1972.0
2025-02-19 13:05:00,214.13,214.2,213.67,213.67,9993.0,214.13,214.2,213.67,213.67,9993.0
2025-02-19 13:10:00,213.67,213.82,213.59,213.81,6296.0,213.67,213.82,213.59,213.81,6296.0
2025-02-19 13:15:00,213.74,214.17,213.65,214.08,6549.0,213.74,214.17,213.65,214.08,6549.0
2025-02-19 13:20:00,214.03,214.08,213.88,213.88,2395.0,214.03,214.08,213.88,213.88,2395.0
2025-02-19 13:25:00,214.04,214.06,213.85,214.01,2850.0,214.04,214.06,213.85,214.01,2850.0
2025-02-19 13:30:00,214.09,214.17,213.88,213.95,4130.0,214.09,214.17,213.88,213.95,4130.0
2025-02-19 13:35:00,213.9,214.59,213.9,214.45,6778.0,213.9,214.59,213.9,214.45,6778.0
2025-02-19 13:40:00,214.51,214.53,214.33,214.4,4243.0,214.51,214.53,214.33,214.4,4243.0
2025-02-19 13:45:00,214.3,214.44,214.23,214.42,4001.0,214.3,214.44,214.23,214.42,4001.0
2025-02-19 13:50:00,214.4,214.41,214.2,214.2,2800.0,214.4,214.41,214.2,214.2,2800.0
2025-02-19 13:55:00,214.16,214.24,214.03,214.03,3120.0,214.16,214.24,214.03,214.03,3120.0
2025-02-19 14:00:00,214.13,214.22,214.03,214.14,3780.0,214.13,214.22,214.03,214.14,3780.0
2025-02-19 14:05:00,214.04,214.74,214.03,214.62,6881.0,214.04,214.74,214.03,214.62,6881.0
2025-02-19 14:10:00,214.62,214.81,214.61,214.69,6819.0,214.62,214.81,214.61,214.69,6819.0
2025-02-19 14:15:00,214.78,214.94,214.7,214.85,6101.0,214.78,214.94,214.7,214.85,6101.0
2025-02-19 14:20:00,214.84,214.96,214.77,214.83,6731.0,214.84,214.96,214.77,214.83,6731.0
2025-02-19 14:25:00,214.89,214.89,214.75,214.84,5283.0,214.89,214.89,214.75,214.84,5283.0
2025-02-19 14:30:00,214.9,215.07,214.77,215.04,7063.0,214.9,215.07,214.77,215.04,7063.0
2025-02-19 14:35:00,215.07,215.12,214.98,215.07,4749.0,215.07,215.12,214.98,215.07,4749.0
2025-02-19 14:40:00,215.12,215.36,215.03,215.07,5623.0,215.12,215.36,215.03,215.07,5623.0
2025-02-19 14:45:00,215.04,215.12,214.9,214.99,4823.0,215.04,215.12,214.9,214.99,4823.0
2025-02-19 14:50:00,215.06,215.34,214.98,215.32,5598.0,215.06,215.34,214.98,215.32,5598.0
2025-02-19 14:55:00,215.32,215.43,215.22,215.43,5091.0,215.32,215.43,215.22,215.43,5091.0
2025-02-19 15:00:00,215.4,215.72,215.22,215.27,10879.0,215.4,215.72,215.22,215.27,10879.0
2025-02-19 15:05:00,215.28,215.32,214.94,215.03,4195.0,215.28,215.32,214.94,215.03,4195.0
2025-02-19 15:10:00,215.0,215.15,214.9,215.02,5858.0,215.0,215.15,214.9,215.02,5858.0
2025-02-19 15:15:00,215.02,215.26,215.02,215.14,6543.0,215.02,215.26,215.02,215.14,6543.0
2025-02-19 15:20:00,215.15,215.24,215.11,215.13,3100.0,215.15,215.24,215.11,215.13,3100.0
2025-02-19 15:25:00,215.13,215.13,214.7,214.82,7268.0,215.13,215.13,214.7,214.82,7268.0
2025-02-19 15:30:00,214.92,215.01,214.48,214.66,28219.0,214.92,215.01,214.48,214.66,28219.0
2025-02-19 15:35:00,214.71,214.74,214.23,214.35,3979.0,214.71,214.74,214.23,214.35,3979.0
2025-02-19 15:40:00,214.39,214.4,214.11,214.33,16387.0,214.39,214.4,214.11,214.33,16387.0
2025-02-19 15:45:00,214.28,214.61,214.16,214.58,11395.0,214.28,214.61,214.16,214.58,11395.0
2025-02-19 15:50:00,214.6,215.11,214.47,214.92,20295.0,214.6,215.11,214.47,214.92,20295.0
2025-02-19 15:55:00,215.13,215.38,214.96,215.18,100053.0,215.13,215.38,214.96,215.18,100053.0
2025-02-20 09:30:00,215.18,215.18,211.98,211.98,33712.0,215.18,215.18,211.98,211.98,33712.0
2025-02-20 09:35:00,212.15,212.99,211.52,212.57,12518.0,212.15,212.99,211.52,212.57,12518.0
2025-02-20 09:40:00,212.57,212.93,211.99,212.19,8908.0,212.57,212.93,211.99,212.19,8908.0
2025-02-20 09:45:00,212.18,212.19,211.52,211.8,13634.0,212.18,212.19,211.52,211.8,13634.0
2025-02-20 09:50:00,211.85,212.17,210.54,211.22,17130.0,211.85,212.17,210.54,211.22,17130.0
2025-02-20 09:55:00,210.96,211.2,210.25,210.4,13194.0,210.96,211.2,210.25,210.4,13194.0
2025-02-20 10:00:00,210.4,211.14,209.04,211.06,49947.0,210.4,211.14,209.04,211.06,49947.0
2025-02-20 10:05:00,211.21,211.22,209.67,210.02,24169.0,211.21,211.22,209.67,210.02,24169.0
2025-02-20 10:10:00,210.08,211.16,209.87,210.99,17535.0,210.08,211.16,209.87,210.99,17535.0
2025-02-20 10:15:00,210.94,212.03,210.93,211.8,11168.0,210.94,212.03,210.93,211.8,11168.0
2025-02-20 10:20:00,212.05,212.52,212.01,212.1,17726.0,212.05,212.52,212.01,212.1,17726.0
2025-02-20 10:25:00,212.22,212.98,211.9,212.98,8428.0,212.22,212.98,211.9,212.98,8428.0
2025-02-20 10:30:00,212.87,213.27,212.55,212.67,11807.0,212.87,213.27,212.55,212.67,11807.0
2025-02-20 10:35:00,212.65,212.67,212.2,212.34,11097.0,212.65,212.67,212.2,212.34,11097.0
2025-02-20 10:40:00,212.34,212.78,212.23,212.5,9571.0,212.34,212.78,212.23,212.5,9571.0
2025-02-20 10:45:00,212.48,212.58,212.24,212.25,5237.0,212.48,212.58,212.24,212.25,5237.0
2025-02-20 10:50:00,212.32,212.32,211.68,211.79,9850.0,212.32,212.32,211.68,211.79,9850.0
2025-02-20 10:55:00,211.83,212.13,211.7,211.75,3210.0,211.83,212.13,211.7,211.75,3210.0
2025-02-20 11:00:00,211.76,212.0,211.66,211.85,3446.0,211.76,212.0,211.66,211.85,3446.0
2025-02-20 11:05:00,211.84,211.91,211.27,211.33,15756.0,211.84,211.91,211.27,211.33,15756.0
2025-02-20 11:10:00,211.33,211.6,211.3,211.44,5659.0,211.33,211.6,211.3,211.44,5659.0
2025-02-20 11:15:00,211.38,211.81,211.38,211.69,10635.0,211.38,211.81,211.38,211.69,10635.0
2025-02-20 11:20:00,211.9,212.53,211.88,212.51,4278.0,211.9,212.53,211.88,212.51,4278.0
2025-02-20 11:25:00,212.41,212.54,212.1,212.3,8000.0,212.41,212.54,212.1,212.3,8000.0
2025-02-20 11:30:00,212.18,213.03,212.18,212.93,8934.0,212.18,213.03,212.18,212.93,8934.0
2025-02-20 11:35:00,212.81,212.93,212.52,212.9,5824.0,212.81,212.93,212.52,212.9,5824.0
2025-02-20 11:40:00,212.99,213.44,212.85,213.44,3966.0,212.99,213.44,212.85,213.44,3966.0
2025-02-20 11:45:00,213.33,213.33,212.46,212.59,6542.0,213.33,213.33,212.46,212.59,6542.0
2025-02-20 11:50:00,212.63,212.97,212.63,212.69,2865.0,212.63,212.97,212.63,212.69,2865.0
2025-02-20 11:55:00,212.72,212.79,212.5,212.59,3895.0,212.72,212.79,212.5,212.59,3895.0
2025-02-20 12:00:00,212.68,213.13,212.54,212.91,5455.0,212.68,213.13,212.54,212.91,5455.0
2025-02-20 12:05:00,213.16,213.34,213.15,213.23,2593.0,213.16,213.34,213.15,213.23,2593.0
2025-02-20 12:10:00,213.23,213.23,212.95,213.16,5255.0,213.23,213.23,212.95,213.16,5255.0
2025-02-20 12:15:00,213.11,213.11,212.78,212.78,4623.0,213.11,213.11,212.78,212.78,4623.0
2025-02-20 12:20:00,212.88,212.88,212.51,212.59,8217.0,212.88,212.88,212.51,212.59,8217.0
2025-02-20 12:25:00,212.6,213.02,212.59,212.93,3581.0,212.6,213.02,212.59,212.93,3581.0
2025-02-20 12:30:00,212.94,213.1,212.87,212.95,1702.0,212.94,213.1,212.87,212.95,1702.0
2025-02-20 12:35:00,213.0,213.36,213.0,213.34,4183.0,213.0,213.36,213.0,213.34,4183.0
2025-02-20 12:40:00,213.38,213.57,213.38,213.5,2199.0,213.38,213.57,213.38,213.5,2199.0
2025-02-20 12:45:00,213.5,213.63,213.21,213.21,7073.0,213.5,213.63,213.21,213.21,7073.0
2025-02-20 12:50:00,213.25,213.25,212.82,213.03,8805.0,213.25,213.25,212.82,213.03,8805.0
2025-02-20 12:55:00,212.97,213.03,212.52,212.62,3965.0,212.97,213.03,212.52,212.62,3965.0
2025-02-20 13:00:00,212.62,212.82,212.46,212.77,6564.0,212.62,212.82,212.46,212.77,6564.0
2025-02-20 13:05:00,212.78,212.79,212.62,212.76,2680.0,212.78,212.79,212.62,212.76,2680.0
2025-02-20 13:10:00,212.75,213.13,212.72,213.11,5359.0,212.75,213.13,212.72,213.11,5359.0
2025-02-20 13:15:00,213.01,213.15,212.71,212.93,19703.0,213.01,213.15,212.71,212.93,19703.0
2025-02-20 13:20:00,213.01,213.11,212.72,212.84,4890.0,213.01,213.11,212.72,212.84,4890.0
2025-02-20 13:25:00,212.84,213.12,212.83,213.07,2980.0,212.84,213.12,212.83,213.07,2980.0
2025-02-20 13:30:00,212.95,213.16,212.95,213.0,4652.0,212.95,213.16,212.95,213.0,4652.0
2025-02-20 13:35:00,212.94,213.22,212.94,213.12,3604.0,212.94,213.22,212.94,213.12,3604.0
2025-02-20 13:40:00,213.17,213.2,213.05,213.11,3738.0,213.17,213.2,213.05,213.11,3738.0
2025-02-20 13:45:00,213.11,213.11,212.89,213.04,4149.0,213.11,213.11,212.89,213.04,4149.0
2025-02-20 13:50:00,212.95,213.07,212.72,212.78,5343.0,212.95,213.07,212.72,212.78,5343.0
2025-02-20 13:55:00,212.81,213.09,212.77,213.07,3608.0,212.81,213.09,212.77,213.07,3608.0
2025-02-20 14:00:00,213.01,213.37,213.01,213.28,2211.0,213.01,213.37,213.01,213.28,2211.0
2025-02-20 14:05:00,213.29,213.58,213.29,213.41,5100.0,213.29,213.58,213.29,213.41,5100.0
2025-02-20 14:10:00,213.41,213.93,213.41,213.93,5123.0,213.41,213.93,213.41,213.93,5123.0
2025-02-20 14:15:00,213.98,214.24,213.98,214.1,6677.0,213.98,214.24,213.98,214.1,6677.0
2025-02-20 14:20:00,214.11,214.23,213.95,214.08,7617.0,214.11,214.23,213.95,214.08,7617.0
2025-02-20 14:25:00,214.04,214.08,213.91,213.92,5597.0,214.04,214.08,213.91,213.92,5597.0
2025-02-20 14:30:00,213.98,214.11,213.84,213.84,7402.0,213.98,214.11,213.84,213.84,7402.0
2025-02-20 14:35:00,213.84,214.03,213.84,214.01,6342.0,213.84,214.03,213.84,214.01,6342.0
2025-02-20 14:40:00,213.88,214.3,213.82,214.29,6631.0,213.88,214.3,213.82,214.29,6631.0
2025-02-20 14:45:00,214.22,214.31,214.06,214.25,7257.0,214.22,214.31,214.06,214.25,7257.0
2025-02-20 14:50:00,214.27,214.38,214.05,214.3,7500.0,214.27,214.38,214.05,214.3,7500.0
2025-02-20 14:55:00,214.31,214.34,214.13,214.24,4338.0,214.31,214.34,214.13,214.24,4338.0
2025-02-20 15:00:00,214.23,214.29,214.07,214.18,5503.0,214.23,214.29,214.07,214.18,5503.0
2025-02-20 15:05:00,214.19,214.28,214.07,214.17,7428.0,214.19,214.28,214.07,214.17,7428.0
2025-02-20 15:10:00,214.17,214.24,213.91,214.18,6061.0,214.17,214.24,213.91,214.18,6061.0
2025-02-20 15:15:00,214.25,214.65,214.21,214.6,2890.0,214.25,214.65,214.21,214.6,2890.0
2025-02-20 15:20:00,214.63,214.72,214.42,214.42,6120.0,214.63,214.72,214.42,214.42,6120.0
2025-02-20 15:25:00,214.42,214.44,214.24,214.37,6226.0,214.42,214.44,214.24,214.37,6226.0
2025-02-20 15:30:00,214.39,214.42,214.23,214.3,6016.0,214.39,214.42,214.23,214.3,6016.0
2025-02-20 15:35:00,214.3,214.49,214.23,214.47,5400.0,214.3,214.49,214.23,214.47,5400.0
2025-02-20 15:40:00,214.47,214.79,214.47,214.72,9051.0,214.47,214.79,214.47,214.72,9051.0
2025-02-20 15:45:00,214.7,215.05,214.6,214.99,19921.0,214.7,215.05,214.6,214.99,19921.0
2025-02-20 15:50:00,215.0,215.21,214.74,215.08,28343.0,215.0,215.21,214.74,215.08,28343.0
2025-02-20 15:55:00,215.0,215.33,214.79,215.29,60000.0,215.0,215.33,214.79,215.29,60000.0
2025-02-21 09:30:00,216.0,216.53,214.76,214.99,50588.0,216.0,216.53,214.76,214.99,50588.0
2025-02-21 09:35:00,214.78,214.87,213.78,214.72,9109.0,214.78,214.87,213.78,214.72,9109.0
2025-02-21 09:40:00,214.91,215.34,214.23,214.77,7943.0,214.91,215.34,214.23,214.77,7943.0
2025-02-21 09:45:00,215.08,215.79,215.08,215.22,9374.0,215.08,215.79,215.08,215.22,9374.0
2025-02-21 09:50:00,215.02,215.38,214.51,215.05,5859.0,215.02,215.38,214.51,215.05,5859.0
2025-02-21 09:55:00,215.29,215.38,214.88,214.91,3278.0,215.29,215.38,214.88,214.91,3278.0
2025-02-21 10:00:00,214.75,215.53,214.7,215.53,7356.0,214.75,215.53,214.7,215.53,7356.0
2025-02-21 10:05:00,215.47,215.69,215.26,215.58,9390.0,215.47,215.69,215.26,215.58,9390.0
2025-02-21 10:10:00,215.56,215.95,215.28,215.69,12995.0,215.56,215.95,215.28,215.69,12995.0
2025-02-21 10:15:00,215.83,216.2,215.63,215.74,11025.0,215.83,216.2,215.63,215.74,11025.0
2025-02-21 10:20:00,215.63,215.87,215.6,215.87,6923.0,215.63,215.87,215.6,215.87,6923.0
2025-02-21 10:25:00,215.87,215.9,215.04,215.27,8376.0,215.87,215.9,215.04,215.27,8376.0
2025-02-21 10:30:00,215.18,215.51,215.01,215.27,8167.0,215.18,215.51,215.01,215.27,8167.0
2025-02-21 10:35:00,215.27,215.63,215.27,215.39,5873.0,215.27,215.63,215.27,215.39,5873.0
2025-02-21 10:40:00,215.36,215.47,214.96,215.0,4160.0,215.36,215.47,214.96,215.0,4160.0
2025-02-21 10:45:00,215.02,215.73,215.01,215.37,11214.0,215.02,215.73,215.01,215.37,11214.0
2025-02-21 10:50:00,215.36,215.44,215.07,215.07,4684.0,215.36,215.44,215.07,215.07,4684.0
2025-02-21 10:55:00,215.14,215.21,214.85,215.12,6447.0,215.14,215.21,214.85,215.12,6447.0
2025-02-21 11:00:00,215.21,215.27,214.62,214.81,5893.0,215.21,215.27,214.62,214.81,5893.0
2025-02-21 11:05:00,214.89,214.89,214.61,214.7,2400.0,214.89,214.89,214.61,214.7,2400.0
2025-02-21 11:10:00,214.61,214.83,214.46,214.78,6396.0,214.61,214.83,214.46,214.78,6396.0
2025-02-21 11:15:00,214.89,214.94,214.57,214.83,3572.0,214.89,214.94,214.57,214.83,3572.0
2025-02-21 11:20:00,214.67,214.86,214.5,214.53,6855.0,214.67,214.86,214.5,214.53,6855.0
2025-02-21 11:25:00,214.51,214.68,214.49,214.5,2025.0,214.51,214.68,214.49,214.5,2025.0
2025-02-21 11:30:00,214.5,214.93,214.49,214.84,3291.0,214.5,214.93,214.49,214.84,3291.0
2025-02-21 11:35:00,214.84,215.16,214.74,215.11,6578.0,214.84,215.16,214.74,215.11,6578.0
2025-02-21 11:40:00,215.14,215.37,214.96,215.18,16727.0,215.14,215.37,214.96,215.18,16727.0
2025-02-21 11:45:00,215.18,215.18,214.68,214.7,17704.0,215.18,215.18,214.68,214.7,17704.0
2025-02-21 11:50:00,214.67,214.73,214.57,214.68,2372.0,214.67,214.73,214.57,214.68,2372.0
2025-02-21 11:55:00,214.77,215.03,214.77,214.92,4165.0,214.77,215.03,214.77,214.92,4165.0
2025-02-21 12:00:00,214.92,215.09,214.91,214.96,3200.0,214.92,215.09,214.91,214.96,3200.0
2025-02-21 12:05:00,214.97,214.97,214.49,214.56,13200.0,214.97,214.97,214.49,214.56,13200.0
2025-02-21 12:10:00,214.48,214.56,214.12,214.31,8991.0,214.48,214.56,214.12,214.31,8991.0
2025-02-21 12:15:00,214.2,214.34,213.54,213.54,4500.0,214.2,214.34,213.54,213.54,4500.0
2025-02-21 12:20:00,213.79,213.94,213.54,213.93,3330.0,213.79,213.94,213.54,213.93,3330.0
2025-02-21 12:25:00,213.93,213.99,213.65,213.65,1851.0,213.93,213.99,213.65,213.65,1851.0
2025-02-21 12:30:00,213.65,213.85,213.64,213.73,3400.0,213.65,213.85,213.64,213.73,3400.0
2025-02-21 12:35:00,213.84,213.84,213.2,213.31,4884.0,213.84,213.84,213.2,213.31,4884.0
2025-02-21 12:40:00,213.25,213.43,213.21,213.43,1000.0,213.25,213.43,213.21,213.43,1000.0
2025-02-21 12:45:00,213.28,213.42,213.01,213.2,3760.0,213.28,213.42,213.01,213.2,3760.0
2025-02-21 12:50:00,212.91,212.91,212.58,212.61,6773.0,212.91,212.91,212.58,212.61,6773.0
2025-02-21 12:55:00,212.68,212.69,212.26,212.34,4442.0,212.68,212.69,212.26,212.34,4442.0
2025-02-21 13:00:00,212.34,212.52,211.96,212.0,13523.0,212.34,212.52,211.96,212.0,13523.0
2025-02-21 13:05:00,212.07,212.26,211.69,211.84,7320.0,212.07,212.26,211.69,211.84,7320.0
2025-02-21 13:10:00,211.84,211.94,211.16,211.79,8977.0,211.84,211.94,211.16,211.79,8977.0
2025-02-21 13:15:00,211.79,212.15,211.72,211.99,7493.0,211.79,212.15,211.72,211.99,7493.0
2025-02-21 13:20:00,211.99,212.13,211.61,211.93,7196.0,211.99,212.13,211.61,211.93,7196.0
2025-02-21 13:25:00,211.92,212.14,211.86,211.94,5757.0,211.92,212.14,211.86,211.94,5757.0
2025-02-21 13:30:00,211.98,212.08,211.5,212.08,4600.0,211.98,212.08,211.5,212.08,4600.0
2025-02-21 13:35:00,211.91,212.41,211.91,212.02,4543.0,211.91,212.41,211.91,212.02,4543.0
2025-02-21 13:40:00,212.11,212.18,211.8,211.89,10362.0,212.11,212.18,211.8,211.89,10362.0
2025-02-21 13:45:00,211.87,212.02,211.81,211.92,7544.0,211.87,212.02,211.81,211.92,7544.0
2025-02-21 13:50:00,211.87,212.01,211.7,212.01,11829.0,211.87,212.01,211.7,212.01,11829.0
2025-02-21 13:55:00,211.97,212.06,211.8,212.03,5100.0,211.97,212.06,211.8,212.03,5100.0
2025-02-21 14:00:00,212.0,212.0,211.61,211.65,8276.0,212.0,212.0,211.61,211.65,8276.0
2025-02-21 14:05:00,211.65,211.79,211.44,211.6,9808.0,211.65,211.79,211.44,211.6,9808.0
2025-02-21 14:10:00,211.69,211.73,211.33,211.4,14484.0,211.69,211.73,211.33,211.4,14484.0
2025-02-21 14:15:00,211.34,211.53,211.24,211.47,5679.0,211.34,211.53,211.24,211.47,5679.0
2025-02-21 14:20:00,211.4,211.4,210.98,211.05,9000.0,211.4,211.4,210.98,211.05,9000.0
2025-02-21 14:25:00,211.05,211.1,210.66,210.83,10198.0,211.05,211.1,210.66,210.83,10198.0
2025-02-21 14:30:00,210.8,211.11,210.71,210.99,7689.0,210.8,211.11,210.71,210.99,7689.0
2025-02-21 14:35:00,211.0,211.09,210.88,210.95,4232.0,211.0,211.09,210.88,210.95,4232.0
2025-02-21 14:40:00,211.11,211.11,210.93,211.02,4467.0,211.11,211.11,210.93,211.02,4467.0
2025-02-21 14:45:00,211.02,211.09,210.92,211.03,7695.0,211.02,211.09,210.92,211.03,7695.0
2025-02-21 14:50:00,211.1,211.13,210.99,211.03,6027.0,211.1,211.13,210.99,211.03,6027.0
2025-02-21 14:55:00,211.11,211.43,210.95,210.97,8536.0,211.11,211.43,210.95,210.97,8536.0
2025-02-21 15:00:00,210.97,211.11,210.8,210.99,7147.0,210.97,211.11,210.8,210.99,7147.0
2025-02-21 15:05:00,211.03,211.03,210.85,210.87,7166.0,211.03,211.03,210.85,210.87,7166.0
2025-02-21 15:10:00,210.9,211.5,210.84,211.45,27296.0,210.9,211.5,210.84,211.45,27296.0
2025-02-21 15:15:00,211.44,211.67,211.37,211.38,7110.0,211.44,211.67,211.37,211.38,7110.0
2025-02-21 15:20:00,211.53,211.81,211.52,211.52,6479.0,211.53,211.81,211.52,211.52,6479.0
2025-02-21 15:25:00,211.52,211.52,211.12,211.21,14977.0,211.52,211.52,211.12,211.21,14977.0
2025-02-21 15:30:00,211.21,211.82,211.21,211.78,15334.0,211.21,211.82,211.21,211.78,15334.0
2025-02-21 15:35:00,211.73,211.78,211.46,211.53,11611.0,211.73,211.78,211.46,211.53,11611.0
2025-02-21 15:40:00,211.59,211.76,211.52,211.65,11643.0,211.59,211.76,211.52,211.65,11643.0
2025-02-21 15:45:00,211.66,211.68,211.4,211.59,17934.0,211.66,211.68,211.4,211.59,17934.0
2025-02-21 15:50:00,211.66,211.72,211.29,211.56,35655.0,211.66,211.72,211.29,211.56,35655.0
2025-02-21 15:55:00,211.51,211.77,211.45,211.7,66183.0,211.51,211.77,211.45,211.7,66183.0
2025-02-24 09:30:00,213.21,213.7,212.01,212.27,44110.0,213.21,213.7,212.01,212.27,44110.0
2025-02-24 09:35:00,212.02,212.15,211.24,211.43,13047.0,212.02,212.15,211.24,211.43,13047.0
2025-02-24 09:40:00,211.46,212.14,211.33,212.12,4818.0,211.46,212.14,211.33,212.12,4818.0
2025-02-24 09:45:00,212.18,212.49,211.1,211.17,9955.0,212.18,212.49,211.1,211.17,9955.0
2025-02-24 09:50:00,211.21,211.35,210.0,210.29,10413.0,211.21,211.35,210.0,210.29,10413.0
2025-02-24 09:55:00,210.27,210.28,209.61,209.7,8504.0,210.27,210.28,209.61,209.7,8504.0
2025-02-24 10:00:00,209.87,210.02,208.18,208.34,19409.0,209.87,210.02,208.18,208.34,19409.0
2025-02-24 10:05:00,208.28,208.83,207.28,208.76,20782.0,208.28,208.83,207.28,208.76,20782.0
2025-02-24 10:10:00,208.76,209.26,208.6,209.06,12030.0,208.76,209.26,208.6,209.06,12030.0
2025-02-24 10:15:00,208.94,209.46,208.94,209.15,10166.0,208.94,209.46,208.94,209.15,10166.0
2025-02-24 10:20:00,209.09,209.75,209.09,209.75,11363.0,209.09,209.75,209.09,209.75,11363.0
2025-02-24 10:25:00,209.88,209.88,209.05,209.23,14171.0,209.88,209.88,209.05,209.23,14171.0
2025-02-24 10:30:00,209.23,209.65,209.03,209.61,11589.0,209.23,209.65,209.03,209.61,11589.0
2025-02-24 10:35:00,209.67,209.91,209.5,209.63,7353.0,209.67,209.91,209.5,209.63,7353.0
2025-02-24 10:40:00,209.61,209.86,209.4,209.86,4745.0,209.61,209.86,209.4,209.86,4745.0
2025-02-24 10:45:00,209.97,209.97,209.4,209.83,6455.0,209.97,209.97,209.4,209.83,6455.0
2025-02-24 10:50:00,209.84,209.84,209.42,209.72,6179.0,209.84,209.84,209.42,209.72,6179.0
2025-02-24 10:55:00,209.75,209.75,209.3,209.55,5917.0,209.75,209.75,209.3,209.55,5917.0
2025-02-24 11:00:00,209.66,209.74,209.27,209.44,5003.0,209.66,209.74,209.27,209.44,5003.0
2025-02-24 11:05:00,209.52,209.87,209.43,209.5,7394.0,209.52,209.87,209.43,209.5,7394.0
2025-02-24 11:10:00,209.59,209.88,209.55,209.56,3985.0,209.59,209.88,209.55,209.56,3985.0
2025-02-24 11:15:00,209.57,210.0,209.49,209.92,4781.0,209.57,210.0,209.49,209.92,4781.0
2025-02-24 11:20:00,209.97,210.49,209.94,210.48,5256.0,209.97,210.49,209.94,210.48,5256.0
2025-02-24 11:25:00,210.48,210.92,210.48,210.81,4552.0,210.48,210.92,210.48,210.81,4552.0
2025-02-24 11:30:00,210.95,211.12,210.82,210.84,2507.0,210.95,211.12,210.82,210.84,2507.0
2025-02-24 11:35:00,210.91,211.22,210.69,210.69,2200.0,210.91,211.22,210.69,210.69,2200.0
2025-02-24 11:40:00,210.69,211.53,210.69,211.11,2365.0,210.69,211.53,210.69,211.11,2365.0
2025-02-24 11:45:00,211.11,211.55,211.11,211.34,8351.0,211.11,211.55,211.11,211.34,8351.0
2025-02-24 11:50:00,211.21,211.21,211.0,211.03,2279.0,211.21,211.21,211.0,211.03,2279.0
2025-02-24 11:55:00,211.09,211.09,210.79,210.84,2647.0,211.09,211.09,210.79,210.84,2647.0
2025-02-24 12:00:00,210.83,211.17,210.28,210.74,12723.0,210.83,211.17,210.28,210.74,12723.0
2025-02-24 12:05:00,210.86,210.91,210.44,210.45,1400.0,210.86,210.91,210.44,210.45,1400.0
2025-02-24 12:10:00,210.69,210.98,210.57,210.7,2486.0,210.69,210.98,210.57,210.7,2486.0
2025-02-24 12:15:00,210.7,211.36,210.7,211.2,2556.0,210.7,211.36,210.7,211.2,2556.0
2025-02-24 12:20:00,211.36,211.58,211.1,211.46,2222.0,211.36,211.58,211.1,211.46,2222.0
2025-02-24 12:25:00,211.05,211.25,210.9,211.07,2468.0,211.05,211.25,210.9,211.07,2468.0
2025-02-24 12:30:00,210.93,211.07,210.91,211.0,1200.0,210.93,211.07,210.91,211.0,1200.0
2025-02-24 12:35:00,211.0,211.24,210.97,211.17,1802.0,211.0,211.24,210.97,211.17,1802.0
2025-02-24 12:40:00,211.21,211.21,211.0,211.14,4201.0,211.21,211.21,211.0,211.14,4201.0
2025-02-24 12:45:00,211.14,211.56,211.07,211.44,2936.0,211.14,211.56,211.07,211.44,2936.0
2025-02-24 12:50:00,211.44,211.44,210.88,210.88,2575.0,211.44,211.44,210.88,210.88,2575.0
2025-02-24 12:55:00,210.93,211.26,210.92,211.12,2796.0,210.93,211.26,210.92,211.12,2796.0
2025-02-24 13:00:00,210.87,211.02,210.85,211.01,1200.0,210.87,211.02,210.85,211.01,1200.0
2025-02-24 13:05:00,211.1,211.49,210.86,211.32,3368.0,211.1,211.49,210.86,211.32,3368.0
2025-02-24 13:10:00,211.41,211.54,211.18,211.18,1869.0,211.41,211.54,211.18,211.18,1869.0
2025-02-24 13:15:00,211.28,211.67,211.28,211.63,2583.0,211.28,211.67,211.28,211.63,2583.0
2025-02-24 13:20:00,211.66,211.66,211.2,211.2,3086.0,211.66,211.66,211.2,211.2,3086.0
2025-02-24 13:25:00,211.37,211.7,211.3,211.52,4645.0,211.37,211.7,211.3,211.52,4645.0
2025-02-24 13:30:00,211.5,211.52,211.28,211.34,1664.0,211.5,211.52,211.28,211.34,1664.0
2025-02-24 13:35:00,211.41,211.58,211.28,211.56,2661.0,211.41,211.58,211.28,211.56,2661.0
2025-02-24 13:40:00,211.65,211.85,211.65,211.79,2403.0,211.65,211.85,211.65,211.79,2403.0
2025-02-24 13:45:00,211.84,211.84,211.6,211.72,2557.0,211.84,211.84,211.6,211.72,2557.0
2025-02-24 13:50:00,211.64,211.82,211.42,211.63,3352.0,211.64,211.82,211.42,211.63,3352.0
2025-02-24 13:55:00,211.63,211.73,211.46,211.73,2856.0,211.63,211.73,211.46,211.73,2856.0
2025-02-24 14:00:00,211.62,212.0,211.6,211.95,3005.0,211.62,212.0,211.6,211.95,3005.0
2025-02-24 14:05:00,211.99,212.12,211.88,212.06,6219.0,211.99,212.12,211.88,212.06,6219.0
2025-02-24 14:10:00,212.06,212.11,211.86,211.98,2116.0,212.06,212.11,211.86,211.98,2116.0
2025-02-24 14:15:00,211.97,212.0,211.65,211.71,2841.0,211.97,212.0,211.65,211.71,2841.0
2025-02-24 14:20:00,211.7,211.95,211.69,211.84,3405.0,211.7,211.95,211.69,211.84,3405.0
2025-02-24 14:25:00,211.94,211.95,211.85,211.89,4329.0,211.94,211.95,211.85,211.89,4329.0
2025-02-24 14:30:00,211.93,212.18,211.87,212.18,2714.0,211.93,212.18,211.87,212.18,2714.0
2025-02-24 14:35:00,212.18,212.18,211.94,212.01,5251.0,212.18,212.18,211.94,212.01,5251.0
2025-02-24 14:40:00,211.99,211.99,211.87,211.88,2263.0,211.99,211.99,211.87,211.88,2263.0
2025-02-24 14:45:00,211.98,212.02,211.9,211.95,2389.0,211.98,212.02,211.9,211.95,2389.0
2025-02-24 14:50:00,211.95,212.0,211.68,211.69,8079.0,211.95,212.0,211.68,211.69,8079.0
2025-02-24 14:55:00,211.55,211.56,211.42,211.48,2610.0,211.55,211.56,211.42,211.48,2610.0
2025-02-24 15:00:00,211.48,211.76,211.48,211.76,2844.0,211.48,211.76,211.48,211.76,2844.0
2025-02-24 15:05:00,211.83,211.95,211.73,211.78,3118.0,211.83,211.95,211.73,211.78,3118.0
2025-02-24 15:10:00,211.81,211.93,211.72,211.93,3287.0,211.81,211.93,211.72,211.93,3287.0
2025-02-24 15:15:00,211.94,212.05,211.76,211.89,2253.0,211.94,212.05,211.76,211.89,2253.0
2025-02-24 15:20:00,211.74,211.91,211.61,211.61,2731.0,211.74,211.91,211.61,211.61,2731.0
2025-02-24 15:25:00,211.63,211.86,211.62,211.79,24338.0,211.63,211.86,211.62,211.79,24338.0
2025-02-24 15:30:00,211.8,212.03,211.77,212.02,5715.0,211.8,212.03,211.77,212.02,5715.0
2025-02-24 15:35:00,212.0,212.12,211.94,211.96,3402.0,212.0,212.12,211.94,211.96,3402.0
2025-02-24 15:40:00,211.94,211.94,211.68,211.68,3600.0,211.94,211.94,211.68,211.68,3600.0
2025-02-24 15:45:00,211.7,212.33,211.55,212.3,15737.0,211.7,212.33,211.55,212.3,15737.0
2025-02-24 15:50:00,212.19,212.41,211.89,212.24,44604.0,212.19,212.41,211.89,212.24,44604.0
2025-02-24 15:55:00,212.3,212.3,211.96,211.98,76514.0,212.3,212.3,211.96,211.98,76514.0
2025-02-25 09:30:00,210.48,210.68,208.08,209.5,30492.0,210.48,210.68,208.08,209.5,30492.0
2025-02-25 09:35:00,209.78,209.79,207.67,208.86,20825.0,209.78,209.79,207.67,208.86,20825.0
2025-02-25 09:40:00,208.84,208.95,208.02,208.4,12952.0,208.84,208.95,208.02,208.4,12952.0
2025-02-25 09:45:00,208.54,209.94,208.51,208.73,18924.0,208.54,209.94,208.51,208.73,18924.0
2025-02-25 09:50:00,208.84,208.96,208.3,208.65,9689.0,208.84,208.96,208.3,208.65,9689.0
2025-02-25 09:55:00,208.69,209.13,208.16,208.42,20677.0,208.69,209.13,208.16,208.42,20677.0
2025-02-25 10:00:00,208.42,209.0,208.13,208.28,25873.0,208.42,209.0,208.13,208.28,25873.0
2025-02-25 10:05:00,208.5,208.6,208.25,208.53,13536.0,208.5,208.6,208.25,208.53,13536.0
2025-02-25 10:10:00,208.52,208.55,207.95,208.17,8737.0,208.52,208.55,207.95,208.17,8737.0
2025-02-25 10:15:00,208.19,208.23,207.2,207.31,40541.0,208.19,208.23,207.2,207.31,40541.0
2025-02-25 10:20:00,207.21,207.53,206.07,207.42,10151.0,207.21,207.53,206.07,207.42,10151.0
2025-02-25 10:25:00,207.39,207.77,207.08,207.4,3744.0,207.39,207.77,207.08,207.4,3744.0
2025-02-25 10:30:00,207.62,207.9,206.89,207.11,15294.0,207.62,207.9,206.89,207.11,15294.0
2025-02-25 10:35:00,207.03,207.5,206.75,207.41,10509.0,207.03,207.5,206.75,207.41,10509.0
2025-02-25 10:40:00,207.42,207.44,206.91,207.21,8489.0,207.42,207.44,206.91,207.21,8489.0
2025-02-25 10:45:00,207.46,207.54,206.34,207.08,10405.0,207.46,207.54,206.34,207.08,10405.0
2025-02-25 10:50:00,207.09,208.08,207.08,208.0,3967.0,207.09,208.08,207.08,208.0,3967.0
2025-02-25 10:55:00,208.04,208.19,207.3,207.35,7761.0,208.04,208.19,207.3,207.35,7761.0
2025-02-25 11:00:00,207.18,207.41,206.67,206.68,9104.0,207.18,207.41,206.67,206.68,9104.0
2025-02-25 11:05:00,206.67,206.9,206.61,206.84,2947.0,206.67,206.9,206.61,206.84,2947.0
2025-02-25 11:10:00,206.76,207.92,206.64,207.92,18722.0,206.76,207.92,206.64,207.92,18722.0
2025-02-25 11:15:00,208.09,208.21,207.96,208.14,15835.0,208.09,208.21,207.96,208.14,15835.0
2025-02-25 11:20:00,208.11,208.12,207.38,207.69,29354.0,208.11,208.12,207.38,207.69,29354.0
2025-02-25 11:25:00,207.5,207.58,206.84,207.28,3572.0,207.5,207.58,206.84,207.28,3572.0
2025-02-25 11:30:00,207.33,207.58,207.02,207.28,14855.0,207.33,207.58,207.02,207.28,14855.0
2025-02-25 11:35:00,207.37,207.52,207.08,207.35,9110.0,207.37,207.52,207.08,207.35,9110.0
2025-02-25 11:40:00,207.36,207.36,207.06,207.18,2248.0,207.36,207.36,207.06,207.18,2248.0
2025-02-25 11:45:00,207.18,207.52,206.99,207.5,24267.0,207.18,207.52,206.99,207.5,24267.0
2025-02-25 11:50:00,207.5,208.05,207.48,208.0,12603.0,207.5,208.05,207.48,208.0,12603.0
2025-02-25 11:55:00,208.17,208.63,208.06,208.35,7068.0,208.17,208.63,208.06,208.35,7068.0
2025-02-25 12:00:00,208.34,208.47,208.01,208.01,12818.0,208.34,208.47,208.01,208.01,12818.0
2025-02-25 12:05:00,208.05,208.14,207.75,207.93,5977.0,208.05,208.14,207.75,207.93,5977.0
2025-02-25 12:10:00,208.2,208.3,207.81,207.81,2406.0,208.2,208.3,207.81,207.81,2406.0
2025-02-25 12:15:00,207.82,207.82,207.55,207.66,1601.0,207.82,207.82,207.55,207.66,1601.0
2025-02-25 12:20:00,207.55,208.0,207.45,208.0,9212.0,207.55,208.0,207.45,208.0,9212.0
2025-02-25 12:25:00,208.1,208.5,207.97,208.43,2956.0,208.1,208.5,207.97,208.43,2956.0
2025-02-25 12:30:00,208.53,208.54,208.16,208.16,1843.0,208.53,208.54,208.16,208.16,1843.0
2025-02-25 12:35:00,208.17,208.55,208.17,208.44,3000.0,208.17,208.55,208.17,208.44,3000.0
2025-02-25 12:40:00,208.51,208.58,208.28,208.35,4203.0,208.51,208.58,208.28,208.35,4203.0
2025-02-25 12:45:00,208.42,208.44,208.23,208.44,3202.0,208.42,208.44,208.23,208.44,3202.0
2025-02-25 12:50:00,208.39,208.76,208.39,208.66,9020.0,208.39,208.76,208.39,208.66,9020.0
2025-02-25 12:55:00,208.77,208.87,208.7,208.82,2300.0,208.77,208.87,208.7,208.82,2300.0
2025-02-25 13:00:00,208.94,209.18,208.74,209.04,6613.0,208.94,209.18,208.74,209.04,6613.0
2025-02-25 13:05:00,209.08,209.18,208.86,208.86,3866.0,209.08,209.18,208.86,208.86,3866.0
2025-02-25 13:10:00,209.0,209.13,208.72,208.73,6758.0,209.0,209.13,208.72,208.73,6758.0
2025-02-25 13:15:00,208.76,208.81,208.49,208.49,15410.0,208.76,208.81,208.49,208.49,15410.0
2025-02-25 13:20:00,208.48,208.68,208.05,208.07,3772.0,208.48,208.68,208.05,208.07,3772.0
2025-02-25 13:25:00,207.99,208.29,207.99,208.05,3394.0,207.99,208.29,207.99,208.05,3394.0
2025-02-25 13:30:00,208.17,208.24,207.87,208.19,6535.0,208.17,208.24,207.87,208.19,6535.0
2025-02-25 13:35:00,208.15,208.68,208.07,208.68,5426.0,208.15,208.68,208.07,208.68,5426.0
2025-02-25 13:40:00,208.72,208.74,208.57,208.57,2231.0,208.72,208.74,208.57,208.57,2231.0
2025-02-25 13:45:00,208.68,208.78,208.54,208.54,2436.0,208.68,208.78,208.54,208.54,2436.0
2025-02-25 13:50:00,208.5,208.67,208.41,208.45,2359.0,208.5,208.67,208.41,208.45,2359.0
2025-02-25 13:55:00,208.59,208.65,208.4,208.41,6146.0,208.59,208.65,208.4,208.41,6146.0
2025-02-25 14:00:00,208.44,208.55,208.29,208.31,2333.0,208.44,208.55,208.29,208.31,2333.0
2025-02-25 14:05:00,208.27,208.38,208.21,208.28,4110.0,208.27,208.38,208.21,208.28,4110.0
2025-02-25 14:10:00,208.28,208.28,207.94,207.94,1449.0,208.28,208.28,207.94,207.94,1449.0
2025-02-25 14:15:00,208.02,208.27,207.82,208.19,6320.0,208.02,208.27,207.82,208.19,6320.0
2025-02-25 14:20:00,208.18,208.3,208.02,208.04,3913.0,208.18,208.3,208.02,208.04,3913.0
2025-02-25 14:25:00,208.02,208.21,207.98,207.98,2664.0,208.02,208.21,207.98,207.98,2664.0
2025-02-25 14:30:00,207.91,208.24,207.9,208.21,6500.0,207.91,208.24,207.9,208.21,6500.0
2025-02-25 14:35:00,208.24,208.62,208.0,208.62,10869.0,208.24,208.62,208.0,208.62,10869.0
2025-02-25 14:40:00,208.68,208.69,208.27,208.37,8424.0,208.68,208.69,208.27,208.37,8424.0
2025-02-25 14:45:00,208.18,208.47,208.0,208.45,8493.0,208.18,208.47,208.0,208.45,8493.0
2025-02-25 14:50:00,208.4,208.86,208.4,208.85,5500.0,208.4,208.86,208.4,208.85,5500.0
2025-02-25 14:55:00,208.85,209.11,208.85,208.89,4482.0,208.85,209.11,208.85,208.89,4482.0
2025-02-25 15:00:00,208.74,208.94,208.58,208.83,4228.0,208.74,208.94,208.58,208.83,4228.0
2025-02-25 15:05:00,208.83,208.83,208.58,208.74,2901.0,208.83,208.83,208.58,208.74,2901.0
2025-02-25 15:10:00,208.63,208.85,208.51,208.65,5705.0,208.63,208.85,208.51,208.65,5705.0
2025-02-25 15:15:00,208.84,208.87,208.64,208.82,5300.0,208.84,208.87,208.64,208.82,5300.0
2025-02-25 15:20:00,208.69,208.86,208.32,208.86,8675.0,208.69,208.86,208.32,208.86,8675.0
2025-02-25 15:25:00,208.8,208.93,208.7,208.93,11154.0,208.8,208.93,208.7,208.93,11154.0
2025-02-25 15:30:00,208.83,208.89,208.5,208.5,7281.0,208.83,208.89,208.5,208.5,7281.0
2025-02-25 15:35:00,208.52,208.7,208.07,208.07,10115.0,208.52,208.7,208.07,208.07,10115.0
2025-02-25 15:40:00,208.14,208.19,207.97,208.16,10233.0,208.14,208.19,207.97,208.16,10233.0
2025-02-25 15:45:00,208.19,208.32,208.0,208.28,12020.0,208.19,208.32,208.0,208.28,12020.0
2025-02-25 15:50:00,208.32,208.5,207.73,207.93,50378.0,208.32,208.5,207.73,207.93,50378.0
2025-02-25 15:55:00,207.93,208.18,207.82,207.85,83835.0,207.93,208.18,207.82,207.85,83835.0
2025-02-26 09:30:00,208.66,209.75,208.51,208.86,30474.0,208.66,209.75,208.51,208.86,30474.0
2025-02-26 09:35:00,208.53,209.31,208.08,208.88,5114.0,208.53,209.31,208.08,208.88,5114.0
2025-02-26 09:40:00,208.88,208.88,207.89,208.28,7905.0,208.88,208.88,207.89,208.28,7905.0
2025-02-26 09:45:00,208.38,208.57,207.95,207.95,13952.0,208.38,208.57,207.95,207.95,13952.0
2025-02-26 09:50:00,208.01,208.65,207.84,208.41,21457.0,208.01,208.65,207.84,208.41,21457.0
2025-02-26 09:55:00,208.42,208.42,207.77,208.19,6133.0,208.42,208.42,207.77,208.19,6133.0
2025-02-26 10:00:00,208.19,208.28,207.88,208.17,8198.0,208.19,208.28,207.88,208.17,8198.0
2025-02-26 10:05:00,208.09,208.09,207.46,208.09,2957.0,208.09,208.09,207.46,208.09,2957.0
2025-02-26 10:10:00,207.92,208.44,207.91,207.99,6589.0,207.92,208.44,207.91,207.99,6589.0
2025-02-26 10:15:00,207.92,208.63,207.92,208.34,3781.0,207.92,208.63,207.92,208.34,3781.0
2025-02-26 10:20:00,208.34,208.47,207.89,207.93,6098.0,208.34,208.47,207.89,207.93,6098.0
2025-02-26 10:25:00,208.11,208.15,207.77,207.77,3406.0,208.11,208.15,207.77,207.77,3406.0
2025-02-26 10:30:00,207.65,208.33,207.65,208.15,5022.0,207.65,208.33,207.65,208.15,5022.0
2025-02-26 10:35:00,208.13,208.44,208.04,208.05,2115.0,208.13,208.44,208.04,208.05,2115.0
2025-02-26 10:40:00,208.17,208.37,207.93,208.03,3106.0,208.17,208.37,207.93,208.03,3106.0
2025-02-26 10:45:00,208.2,208.71,208.04,208.59,7883.0,208.2,208.71,208.04,208.59,7883.0
2025-02-26 10:50:00,208.37,208.79,208.24,208.75,31364.0,208.37,208.79,208.24,208.75,31364.0
2025-02-26 10:55:00,208.75,209.2,208.64,209.2,14444.0,208.75,209.2,208.64,209.2,14444.0
2025-02-26 11:00:00,209.23,209.33,209.01,209.25,13111.0,209.23,209.33,209.01,209.25,13111.0
2025-02-26 11:05:00,209.28,209.46,208.93,209.12,8570.0,209.28,209.46,208.93,209.12,8570.0
2025-02-26 11:10:00,208.95,209.14,208.76,209.06,6304.0,208.95,209.14,208.76,209.06,6304.0
2025-02-26 11:15:00,209.22,209.24,209.01,209.01,2465.0,209.22,209.24,209.01,209.01,2465.0
2025-02-26 11:20:00,209.0,209.14,208.86,209.1,5481.0,209.0,209.14,208.86,209.1,5481.0
2025-02-26 11:25:00,209.14,209.15,208.76,208.76,3705.0,209.14,209.15,208.76,208.76,3705.0
2025-02-26 11:30:00,208.68,208.72,208.54,208.55,3724.0,208.68,208.72,208.54,208.55,3724.0
2025-02-26 11:35:00,208.7,209.02,208.56,208.94,4364.0,208.7,209.02,208.56,208.94,4364.0
2025-02-26 11:40:00,209.01,209.08,208.71,208.87,3817.0,209.01,209.08,208.71,208.87,3817.0
2025-02-26 11:45:00,208.92,209.2,208.92,209.16,3200.0,208.92,209.2,208.92,209.16,3200.0
2025-02-26 11:50:00,209.06,209.5,209.06,209.31,3285.0,209.06,209.5,209.06,209.31,3285.0
2025-02-26 11:55:00,209.28,209.28,208.88,208.88,2400.0,209.28,209.28,208.88,208.88,2400.0
2025-02-26 12:00:00,209.03,209.79,209.03,209.78,3700.0,209.03,209.79,209.03,209.78,3700.0
2025-02-26 12:05:00,209.7,210.2,209.69,209.94,5978.0,209.7,210.2,209.69,209.94,5978.0
2025-02-26 12:10:00,209.95,210.04,209.85,209.99,3249.0,209.95,210.04,209.85,209.99,3249.0
2025-02-26 12:15:00,209.97,210.28,209.95,210.05,10511.0,209.97,210.28,209.95,210.05,10511.0
2025-02-26 12:20:00,210.01,210.18,209.85,209.95,2670.0,210.01,210.18,209.85,209.95,2670.0
2025-02-26 12:25:00,209.89,209.93,209.76,209.93,3433.0,209.89,209.93,209.76,209.93,3433.0
2025-02-26 12:30:00,209.93,209.97,209.63,209.63,4850.0,209.93,209.97,209.63,209.63,4850.0
2025-02-26 12:35:00,209.7,209.7,209.49,209.52,1800.0,209.7,209.7,209.49,209.52,1800.0
2025-02-26 12:40:00,209.3,209.47,209.2,209.47,1763.0,209.3,209.47,209.2,209.47,1763.0
2025-02-26 12:45:00,209.44,209.61,209.32,209.59,2214.0,209.44,209.61,209.32,209.59,2214.0
2025-02-26 12:50:00,209.63,210.03,209.46,210.02,6736.0,209.63,210.03,209.46,210.02,6736.0
2025-02-26 12:55:00,210.07,210.07,209.08,209.33,5247.0,210.07,210.07,209.08,209.33,5247.0
2025-02-26 13:00:00,209.0,209.02,209.0,209.02,1400.0,209.0,209.02,209.0,209.02,1400.0
2025-02-26 13:05:00,209.03,209.13,208.79,209.09,3655.0,209.03,209.13,208.79,209.09,3655.0
2025-02-26 13:10:00,209.07,209.1,208.93,209.1,2453.0,209.07,209.1,208.93,209.1,2453.0
2025-02-26 13:15:00,209.1,209.11,208.89,209.03,1877.0,209.1,209.11,208.89,209.03,1877.0
2025-02-26 13:20:00,209.11,209.26,209.11,209.11,1134.0,209.11,209.26,209.11,209.11,1134.0
2025-02-26 13:25:00,209.17,209.17,208.68,208.68,2757.0,209.17,209.17,208.68,208.68,2757.0
2025-02-26 13:30:00,208.62,208.86,208.61,208.86,4476.0,208.62,208.86,208.61,208.86,4476.0
2025-02-26 13:35:00,208.76,208.84,208.68,208.68,1287.0,208.76,208.84,208.68,208.68,1287.0
2025-02-26 13:40:00,208.67,208.73,208.47,208.55,1621.0,208.67,208.73,208.47,208.55,1621.0
2025-02-26 13:45:00,208.53,208.73,208.34,208.34,5180.0,208.53,208.73,208.34,208.34,5180.0
2025-02-26 13:50:00,208.36,208.54,208.35,208.46,3502.0,208.36,208.54,208.35,208.46,3502.0
2025-02-26 13:55:00,208.37,208.37,208.03,208.27,1600.0,208.37,208.37,208.03,208.27,1600.0
2025-02-26 14:00:00,208.11,208.65,208.08,208.42,10230.0,208.11,208.65,208.08,208.42,10230.0
2025-02-26 14:05:00,208.36,208.36,208.11,208.11,1610.0,208.36,208.36,208.11,208.11,1610.0
2025-02-26 14:10:00,208.31,208.35,208.15,208.34,4598.0,208.31,208.35,208.15,208.34,4598.0
2025-02-26 14:15:00,208.36,208.37,207.99,208.3,4528.0,208.36,208.37,207.99,208.3,4528.0
2025-02-26 14:20:00,208.27,208.5,208.22,208.5,5284.0,208.27,208.5,208.22,208.5,5284.0
2025-02-26 14:25:00,208.53,208.69,208.52,208.66,3338.0,208.53,208.69,208.52,208.66,3338.0
2025-02-26 14:30:00,208.65,208.66,208.42,208.57,4851.0,208.65,208.66,208.42,208.57,4851.0
2025-02-26 14:35:00,208.53,208.89,208.5,208.57,12146.0,208.53,208.89,208.5,208.57,12146.0
2025-02-26 14:40:00,208.63,208.88,208.62,208.76,3678.0,208.63,208.88,208.62,208.76,3678.0
2025-02-26 14:45:00,208.79,209.19,208.76,208.81,7188.0,208.79,209.19,208.76,208.81,7188.0
2025-02-26 14:50:00,208.87,208.91,208.62,208.62,5893.0,208.87,208.91,208.62,208.62,5893.0
2025-02-26 14:55:00,208.63,208.64,208.16,208.25,3178.0,208.63,208.64,208.16,208.25,3178.0
2025-02-26 15:00:00,208.16,208.52,208.14,208.31,9131.0,208.16,208.52,208.14,208.31,9131.0
2025-02-26 15:05:00,208.49,208.88,208.49,208.87,3733.0,208.49,208.88,208.49,208.87,3733.0
2025-02-26 15:10:00,208.84,208.92,208.69,208.84,2680.0,208.84,208.92,208.69,208.84,2680.0
2025-02-26 15:15:00,208.74,208.86,208.68,208.85,1828.0,208.74,208.86,208.68,208.85,1828.0
2025-02-26 15:20:00,208.91,209.09,208.79,209.01,4446.0,208.91,209.09,208.79,209.01,4446.0
2025-02-26 15:25:00,209.04,209.08,208.91,208.93,3075.0,209.04,209.08,208.91,208.93,3075.0
2025-02-26 15:30:00,208.88,208.95,208.82,208.86,6804.0,208.88,208.95,208.82,208.86,6804.0
2025-02-26 15:35:00,208.94,209.08,208.89,209.08,5300.0,208.94,209.08,208.89,209.08,5300.0
2025-02-26 15:40:00,209.05,209.47,209.0,209.41,8477.0,209.05,209.47,209.0,209.41,8477.0
2025-02-26 15:45:00,209.41,209.45,209.08,209.22,11513.0,209.41,209.45,209.08,209.22,11513.0
2025-02-26 15:50:00,209.27,209.49,208.96,209.38,34429.0,209.27,209.49,208.96,209.38,34429.0
2025-02-26 15:55:00,209.4,209.49,208.98,209.1,70337.0,209.4,209.49,208.98,209.1,70337.0
2025-02-27 09:30:00,209.85,211.08,209.8,210.73,19052.0,209.85,211.08,209.8,210.73,19052.0
2025-02-27 09:35:00,210.73,210.78,210.2,210.63,3600.0,210.73,210.78,210.2,210.63,3600.0
2025-02-27 09:40:00,210.51,210.91,210.41,210.44,4722.0,210.51,210.91,210.41,210.44,4722.0
2025-02-27 09:45:00,210.5,210.93,209.84,209.84,2311.0,210.5,210.93,209.84,209.84,2311.0
2025-02-27 09:50:00,209.94,210.13,209.15,209.28,5949.0,209.94,210.13,209.15,209.28,5949.0
2025-02-27 09:55:00,209.15,209.15,208.62,208.84,4626.0,209.15,209.15,208.62,208.84,4626.0
2025-02-27 10:00:00,208.48,208.53,207.62,208.38,23062.0,208.48,208.53,207.62,208.38,23062.0
2025-02-27 10:05:00,208.59,209.29,208.59,208.77,6166.0,208.59,209.29,208.59,208.77,6166.0
2025-02-27 10:10:00,209.34,209.69,209.25,209.66,3508.0,209.34,209.69,209.25,209.66,3508.0
2025-02-27 10:15:00,209.74,210.11,209.71,210.11,1442.0,209.74,210.11,209.71,210.11,1442.0
2025-02-27 10:20:00,209.82,210.47,209.82,210.27,800.0,209.82,210.47,209.82,210.27,800.0
2025-02-27 10:25:00,210.31,210.39,210.12,210.21,1769.0,210.31,210.39,210.12,210.21,1769.0
2025-02-27 10:30:00,210.09,210.17,209.96,210.12,1337.0,210.09,210.17,209.96,210.12,1337.0
2025-02-27 10:35:00,210.28,210.42,209.94,210.15,1738.0,210.28,210.42,209.94,210.15,1738.0
2025-02-27 10:40:00,210.34,210.56,210.18,210.5,2535.0,210.34,210.56,210.18,210.5,2535.0
2025-02-27 10:45:00,210.46,210.7,210.33,210.59,2579.0,210.46,210.7,210.33,210.59,2579.0
2025-02-27 10:50:00,210.38,210.51,210.13,210.13,1400.0,210.38,210.51,210.13,210.13,1400.0
2025-02-27 10:55:00,210.25,210.43,210.02,210.07,4047.0,210.25,210.43,210.02,210.07,4047.0
2025-02-27 11:00:00,210.38,210.38,210.12,210.28,2269.0,210.38,210.38,210.12,210.28,2269.0
2025-02-27 11:05:00,210.28,210.44,210.14,210.24,6185.0,210.28,210.44,210.14,210.24,6185.0
2025-02-27 11:10:00,210.24,210.68,210.23,210.68,2200.0,210.24,210.68,210.23,210.68,2200.0
2025-02-27 11:15:00,210.83,211.15,210.66,210.75,9481.0,210.83,211.15,210.66,210.75,9481.0
2025-02-27 11:20:00,210.97,211.24,210.97,211.16,5348.0,210.97,211.24,210.97,211.16,5348.0
2025-02-27 11:25:00,211.01,211.17,210.75,210.75,3221.0,211.01,211.17,210.75,210.75,3221.0
2025-02-27 11:30:00,211.02,211.14,210.95,210.95,1023.0,211.02,211.14,210.95,210.95,1023.0
2025-02-27 11:35:00,211.03,211.16,210.8,210.88,2821.0,211.03,211.16,210.8,210.88,2821.0
2025-02-27 11:40:00,211.14,211.31,210.94,210.95,3697.0,211.14,211.31,210.94,210.95,3697.0
2025-02-27 11:45:00,211.02,211.02,210.87,210.95,1681.0,211.02,211.02,210.87,210.95,1681.0
2025-02-27 11:50:00,210.78,210.87,210.62,210.67,3562.0,210.78,210.87,210.62,210.67,3562.0
2025-02-27 11:55:00,210.62,210.79,210.62,210.78,1890.0,210.62,210.79,210.62,210.78,1890.0
2025-02-27 12:00:00,210.69,211.08,210.68,210.84,7172.0,210.69,211.08,210.68,210.84,7172.0
2025-02-27 12:05:00,210.96,210.96,210.72,210.72,877.0,210.96,210.96,210.72,210.72,877.0
2025-02-27 12:10:00,210.55,210.66,210.35,210.52,2092.0,210.55,210.66,210.35,210.52,2092.0
2025-02-27 12:15:00,210.52,210.61,210.35,210.38,2918.0,210.52,210.61,210.35,210.38,2918.0
2025-02-27 12:20:00,210.43,210.68,210.38,210.52,2533.0,210.43,210.68,210.38,210.52,2533.0
2025-02-27 12:25:00,210.86,210.95,210.65,210.95,2336.0,210.86,210.95,210.65,210.95,2336.0
2025-02-27 12:30:00,211.05,211.21,210.91,211.15,2415.0,211.05,211.21,210.91,211.15,2415.0
2025-02-27 12:35:00,211.03,211.03,210.88,210.99,2681.0,211.03,211.03,210.88,210.99,2681.0
2025-02-27 12:40:00,210.83,210.83,210.33,210.44,3327.0,210.83,210.83,210.33,210.44,3327.0
2025-02-27 12:45:00,210.46,210.64,210.39,210.5,3331.0,210.46,210.64,210.39,210.5,3331.0
2025-02-27 12:50:00,210.39,210.48,210.24,210.35,4600.0,210.39,210.48,210.24,210.35,4600.0
2025-02-27 12:55:00,210.35,210.36,210.13,210.17,1548.0,210.35,210.36,210.13,210.17,1548.0
2025-02-27 13:00:00,210.45,210.62,210.37,210.44,3861.0,210.45,210.62,210.37,210.44,3861.0
2025-02-27 13:05:00,210.3,210.49,210.27,210.41,3052.0,210.3,210.49,210.27,210.41,3052.0
2025-02-27 13:10:00,210.14,210.9,210.14,210.78,4132.0,210.14,210.9,210.14,210.78,4132.0
2025-02-27 13:15:00,210.84,210.85,210.48,210.62,2523.0,210.84,210.85,210.48,210.62,2523.0
2025-02-27 13:20:00,210.63,210.88,210.42,210.88,1065.0,210.63,210.88,210.42,210.88,1065.0
2025-02-27 13:25:00,210.84,210.99,210.75,210.87,9943.0,210.84,210.99,210.75,210.87,9943.0
2025-02-27 13:30:00,210.87,211.01,210.85,211.0,1800.0,210.87,211.01,210.85,211.0,1800.0
2025-02-27 13:35:00,211.07,211.16,210.91,210.95,4357.0,211.07,211.16,210.91,210.95,4357.0
2025-02-27 13:40:00,211.09,211.21,210.97,211.09,2421.0,211.09,211.21,210.97,211.09,2421.0
2025-02-27 13:45:00,210.97,211.22,210.92,211.22,3045.0,210.97,211.22,210.92,211.22,3045.0
2025-02-27 13:50:00,211.22,211.22,211.11,211.22,1526.0,211.22,211.22,211.11,211.22,1526.0
2025-02-27 13:55:00,211.31,211.37,210.94,210.95,4285.0,211.31,211.37,210.94,210.95,4285.0
2025-02-27 14:00:00,210.93,211.1,210.92,211.1,2100.0,210.93,211.1,210.92,211.1,2100.0
2025-02-27 14:05:00,211.09,211.23,210.85,210.99,3634.0,211.09,211.23,210.85,210.99,3634.0
2025-02-27 14:10:00,210.99,210.99,210.74,210.82,4197.0,210.99,210.99,210.74,210.82,4197.0
2025-02-27 14:15:00,210.82,210.82,210.52,210.62,3400.0,210.82,210.82,210.52,210.62,3400.0
2025-02-27 14:20:00,210.69,210.71,210.47,210.57,2581.0,210.69,210.71,210.47,210.57,2581.0
2025-02-27 14:25:00,210.57,210.67,210.0,210.06,6919.0,210.57,210.67,210.0,210.06,6919.0
2025-02-27 14:30:00,209.96,209.96,209.02,209.19,18841.0,209.96,209.96,209.02,209.19,18841.0
2025-02-27 14:35:00,209.4,209.42,209.07,209.15,3400.0,209.4,209.42,209.07,209.15,3400.0
2025-02-27 14:40:00,209.17,209.17,208.82,209.05,3729.0,209.17,209.17,208.82,209.05,3729.0
2025-02-27 14:45:00,209.13,209.52,209.13,209.26,6435.0,209.13,209.52,209.13,209.26,6435.0
2025-02-27 14:50:00,209.36,209.53,209.23,209.53,4967.0,209.36,209.53,209.23,209.53,4967.0
2025-02-27 14:55:00,209.44,209.54,209.29,209.41,2919.0,209.44,209.54,209.29,209.41,2919.0
2025-02-27 15:00:00,209.41,209.42,208.77,208.78,5000.0,209.41,209.42,208.77,208.78,5000.0
2025-02-27 15:05:00,208.77,208.97,208.58,208.84,7436.0,208.77,208.97,208.58,208.84,7436.0
2025-02-27 15:10:00,208.86,209.06,208.62,208.81,4810.0,208.86,209.06,208.62,208.81,4810.0
2025-02-27 15:15:00,208.96,208.96,208.59,208.64,5500.0,208.96,208.96,208.59,208.64,5500.0
2025-02-27 15:20:00,208.64,208.82,208.43,208.78,6499.0,208.64,208.82,208.43,208.78,6499.0
2025-02-27 15:25:00,208.8,208.85,208.36,208.36,4031.0,208.8,208.85,208.36,208.36,4031.0
2025-02-27 15:30:00,208.48,208.93,208.47,208.77,5063.0,208.48,208.93,208.47,208.77,5063.0
2025-02-27 15:35:00,208.79,208.89,208.29,208.34,7939.0,208.79,208.89,208.29,208.34,7939.0
2025-02-27 15:40:00,208.45,208.59,208.3,208.52,6468.0,208.45,208.59,208.3,208.52,6468.0
2025-02-27 15:45:00,208.52,208.6,208.39,208.5,7120.0,208.52,208.6,208.39,208.5,7120.0
2025-02-27 15:50:00,208.4,209.14,208.4,208.43,26039.0,208.4,209.14,208.4,208.43,26039.0
2025-02-27 15:55:00,208.47,208.51,208.2,208.21,62896.0,208.47,208.51,208.2,208.21,62896.0
2025-02-28 09:30:00,208.72,209.46,206.71,206.95,35464.0,208.72,209.46,206.71,206.95,35464.0
2025-02-28 09:35:00,206.95,209.78,206.95,208.63,15304.0,206.95,209.78,206.95,208.63,15304.0
2025-02-28 09:40:00,208.31,208.79,207.94,208.09,10382.0,208.31,208.79,207.94,208.09,10382.0
2025-02-28 09:45:00,208.08,208.34,207.76,208.02,9025.0,208.08,208.34,207.76,208.02,9025.0
2025-02-28 09:50:00,208.02,208.5,207.92,208.1,5267.0,208.02,208.5,207.92,208.1,5267.0
2025-02-28 09:55:00,208.22,208.22,207.52,208.13,9080.0,208.22,208.22,207.52,208.13,9080.0
2025-02-28 10:00:00,208.13,208.42,207.57,207.99,7810.0,208.13,208.42,207.57,207.99,7810.0
2025-02-28 10:05:00,207.84,208.0,207.59,207.99,6670.0,207.84,208.0,207.59,207.99,6670.0
2025-02-28 10:10:00,207.98,208.86,207.87,208.85,9503.0,207.98,208.86,207.87,208.85,9503.0
2025-02-28 10:15:00,208.92,208.92,208.23,208.31,2400.0,208.92,208.92,208.23,208.31,2400.0
2025-02-28 10:20:00,208.22,208.79,208.01,208.79,6356.0,208.22,208.79,208.01,208.79,6356.0
2025-02-28 10:25:00,208.76,208.97,208.72,208.76,1800.0,208.76,208.97,208.72,208.76,1800.0
2025-02-28 10:30:00,208.74,209.0,208.36,208.76,2935.0,208.74,209.0,208.36,208.76,2935.0
2025-02-28 10:35:00,208.68,208.68,208.15,208.52,4100.0,208.68,208.68,208.15,208.52,4100.0
2025-02-28 10:40:00,208.57,208.68,208.33,208.57,2313.0,208.57,208.68,208.33,208.57,2313.0
2025-02-28 10:45:00,208.46,208.71,208.32,208.55,2302.0,208.46,208.71,208.32,208.55,2302.0
2025-02-28 10:50:00,208.48,208.95,208.46,208.82,3850.0,208.48,208.95,208.46,208.82,3850.0
2025-02-28 10:55:00,208.7,208.93,208.68,208.9,600.0,208.7,208.93,208.68,208.9,600.0
2025-02-28 11:00:00,208.77,208.98,208.69,208.78,1118.0,208.77,208.98,208.69,208.78,1118.0
2025-02-28 11:05:00,208.79,209.28,208.65,208.78,10133.0,208.79,209.28,208.65,208.78,10133.0
2025-02-28 11:10:00,208.9,209.03,208.66,208.87,4729.0,208.9,209.03,208.66,208.87,4729.0
2025-02-28 11:15:00,208.54,208.57,208.21,208.53,1700.0,208.54,208.57,208.21,208.53,1700.0
2025-02-28 11:20:00,208.53,208.53,208.24,208.25,900.0,208.53,208.53,208.24,208.25,900.0
2025-02-28 11:25:00,208.39,208.39,208.2,208.29,1300.0,208.39,208.39,208.2,208.29,1300.0
2025-02-28 11:30:00,208.16,208.71,208.16,208.7,2511.0,208.16,208.71,208.16,208.7,2511.0
2025-02-28 11:35:00,208.71,209.12,208.7,208.95,1629.0,208.71,209.12,208.7,208.95,1629.0
2025-02-28 11:40:00,209.06,209.06,209.03,209.03,548.0,209.06,209.06,209.03,209.03,548.0
2025-02-28 11:45:00,208.9,209.09,208.83,208.99,1400.0,208.9,209.09,208.83,208.99,1400.0
2025-02-28 11:50:00,208.99,209.02,208.85,209.02,1250.0,208.99,209.02,208.85,209.02,1250.0
2025-02-28 11:55:00,208.77,208.89,208.67,208.67,1324.0,208.77,208.89,208.67,208.67,1324.0
2025-02-28 12:00:00,208.8,208.8,208.54,208.67,1129.0,208.8,208.8,208.54,208.67,1129.0
2025-02-28 12:05:00,208.46,208.8,208.43,208.51,1075.0,208.46,208.8,208.43,208.51,1075.0
2025-02-28 12:10:00,208.64,208.69,208.64,208.67,600.0,208.64,208.69,208.64,208.67,600.0
2025-02-28 12:15:00,208.62,209.22,208.62,209.22,1500.0,208.62,209.22,208.62,209.22,1500.0
2025-02-28 12:20:00,209.24,209.24,208.68,208.77,2300.0,209.24,209.24,208.68,208.77,2300.0
2025-02-28 12:25:00,208.76,208.8,208.62,208.62,500.0,208.76,208.8,208.62,208.62,500.0
2025-02-28 12:30:00,208.81,208.81,208.61,208.62,705.0,208.81,208.81,208.61,208.62,705.0
2025-02-28 12:35:00,208.6,208.68,208.53,208.59,1562.0,208.6,208.68,208.53,208.59,1562.0
2025-02-28 12:40:00,208.48,208.48,208.05,208.07,1761.0,208.48,208.48,208.05,208.07,1761.0
2025-02-28 12:45:00,208.2,208.26,207.93,207.94,2280.0,208.2,208.26,207.93,207.94,2280.0
2025-02-28 12:50:00,207.91,208.48,207.91,208.48,4002.0,207.91,208.48,207.91,208.48,4002.0
2025-02-28 12:55:00,208.27,208.27,207.89,207.89,1115.0,208.27,208.27,207.89,207.89,1115.0
2025-02-28 13:00:00,207.92,208.0,207.76,207.76,1801.0,207.92,208.0,207.76,207.76,1801.0
2025-02-28 13:05:00,207.91,207.97,207.76,207.9,2400.0,207.91,207.97,207.76,207.9,2400.0
2025-02-28 13:10:00,207.85,207.86,207.68,207.86,2993.0,207.85,207.86,207.68,207.86,2993.0
2025-02-28 13:15:00,207.94,207.94,207.5,207.56,1500.0,207.94,207.94,207.5,207.56,1500.0
2025-02-28 13:20:00,207.56,207.67,207.45,207.66,1211.0,207.56,207.67,207.45,207.66,1211.0
2025-02-28 13:25:00,207.68,208.22,207.67,208.21,1758.0,207.68,208.22,207.67,208.21,1758.0
2025-02-28 13:30:00,208.16,208.3,207.94,208.29,2364.0,208.16,208.3,207.94,208.29,2364.0
2025-02-28 13:35:00,208.37,208.45,208.2,208.33,1319.0,208.37,208.45,208.2,208.33,1319.0
2025-02-28 13:40:00,208.42,208.56,208.34,208.56,1200.0,208.42,208.56,208.34,208.56,1200.0
2025-02-28 13:45:00,208.54,208.64,208.48,208.49,1100.0,208.54,208.64,208.48,208.49,1100.0
2025-02-28 13:50:00,208.39,208.74,208.39,208.69,648.0,208.39,208.74,208.39,208.69,648.0
2025-02-28 13:55:00,208.55,208.55,208.18,208.19,1700.0,208.55,208.55,208.18,208.19,1700.0
2025-02-28 14:00:00,208.2,208.63,208.2,208.38,1700.0,208.2,208.63,208.2,208.38,1700.0
2025-02-28 14:05:00,208.42,208.63,208.42,208.42,4621.0,208.42,208.63,208.42,208.42,4621.0
2025-02-28 14:10:00,208.4,208.4,208.24,208.24,640.0,208.4,208.4,208.24,208.24,640.0
2025-02-28 14:15:00,208.38,208.64,208.38,208.64,800.0,208.38,208.64,208.38,208.64,800.0
2025-02-28 14:20:00,208.71,208.71,208.43,208.69,3264.0,208.71,208.71,208.43,208.69,3264.0
2025-02-28 14:25:00,208.64,208.72,208.37,208.58,5061.0,208.64,208.72,208.37,208.58,5061.0
2025-02-28 14:30:00,208.61,208.99,208.6,208.92,1031.0,208.61,208.99,208.6,208.92,1031.0
2025-02-28 14:35:00,208.83,209.31,208.83,209.28,2977.0,208.83,209.31,208.83,209.28,2977.0
2025-02-28 14:40:00,209.19,209.41,209.15,209.17,6666.0,209.19,209.41,209.15,209.17,6666.0
2025-02-28 14:45:00,209.2,209.32,209.13,209.31,1280.0,209.2,209.32,209.13,209.31,1280.0
2025-02-28 14:50:00,209.23,209.38,209.12,209.32,3532.0,209.23,209.38,209.12,209.32,3532.0
2025-02-28 14:55:00,209.3,209.45,209.29,209.45,2871.0,209.3,209.45,209.29,209.45,2871.0
2025-02-28 15:00:00,209.39,209.56,209.32,209.56,1904.0,209.39,209.56,209.32,209.56,1904.0
2025-02-28 15:05:00,209.49,209.75,209.49,209.75,4013.0,209.49,209.75,209.49,209.75,4013.0
2025-02-28 15:10:00,209.83,209.98,209.71,209.86,6647.0,209.83,209.98,209.71,209.86,6647.0
2025-02-28 15:15:00,209.81,209.95,209.8,209.8,5100.0,209.81,209.95,209.8,209.8,5100.0
2025-02-28 15:20:00,209.73,209.79,209.37,209.54,5061.0,209.73,209.79,209.37,209.54,5061.0
2025-02-28 15:25:00,209.58,210.23,209.56,210.22,3825.0,209.58,210.23,209.56,210.22,3825.0
2025-02-28 15:30:00,210.11,210.22,209.91,209.91,3051.0,210.11,210.22,209.91,209.91,3051.0
2025-02-28 15:35:00,209.92,210.25,209.91,210.23,4680.0,209.92,210.25,209.91,210.23,4680.0
2025-02-28 15:40:00,210.23,210.45,210.18,210.24,6808.0,210.23,210.45,210.18,210.24,6808.0
2025-02-28 15:45:00,210.33,210.53,210.13,210.41,9229.0,210.33,210.53,210.13,210.41,9229.0
2025-02-28 15:50:00,210.31,211.42,209.96,211.28,36807.0,210.31,211.42,209.96,211.28,36807.0
2025-02-28 15:55:00,211.27,212.1,211.27,212.08,107152.0,211.27,212.1,211.27,212.08,107152.0
2025-03-03 09:30:00,212.89,214.5,212.61,213.85,53232.0,212.89,214.5,212.61,213.85,53232.0
2025-03-03 09:35:00,214.05,214.24,211.42,211.53,15499.0,214.05,214.24,211.42,211.53,15499.0
2025-03-03 09:40:00,211.82,212.16,211.41,211.57,7053.0,211.82,212.16,211.41,211.57,7053.0
2025-03-03 09:45:00,211.62,212.48,211.45,211.69,7998.0,211.62,212.48,211.45,211.69,7998.0
2025-03-03 09:50:00,211.59,211.92,211.51,211.76,7353.0,211.59,211.92,211.51,211.76,7353.0
2025-03-03 09:55:00,211.67,211.69,210.59,211.15,11398.0,211.67,211.69,210.59,211.15,11398.0
2025-03-03 10:00:00,210.89,211.11,210.29,211.1,6847.0,210.89,211.11,210.29,211.1,6847.0
2025-03-03 10:05:00,211.16,211.85,211.09,211.11,7430.0,211.16,211.85,211.09,211.11,7430.0
2025-03-03 10:10:00,211.11,211.63,210.95,211.02,5956.0,211.11,211.63,210.95,211.02,5956.0
2025-03-03 10:15:00,210.88,211.08,210.72,210.96,3993.0,210.88,211.08,210.72,210.96,3993.0
2025-03-03 10:20:00,210.97,211.53,210.97,211.43,10387.0,210.97,211.53,210.97,211.43,10387.0
2025-03-03 10:25:00,211.38,212.16,211.32,212.16,9976.0,211.38,212.16,211.32,212.16,9976.0
2025-03-03 10:30:00,212.23,212.43,211.92,212.34,28152.0,212.23,212.43,211.92,212.34,28152.0
2025-03-03 10:35:00,212.24,212.47,211.56,211.83,49721.0,212.24,212.47,211.56,211.83,49721.0
2025-03-03 10:40:00,211.79,211.98,211.46,211.98,6580.0,211.79,211.98,211.46,211.98,6580.0
2025-03-03 10:45:00,211.98,211.98,211.11,211.14,4546.0,211.98,211.98,211.11,211.14,4546.0
2025-03-03 10:50:00,211.15,211.56,211.08,211.52,5344.0,211.15,211.56,211.08,211.52,5344.0
2025-03-03 10:55:00,211.34,211.34,210.49,210.55,5492.0,211.34,211.34,210.49,210.55,5492.0
2025-03-03 11:00:00,210.46,211.16,210.46,210.82,8764.0,210.46,211.16,210.46,210.82,8764.0
2025-03-03 11:05:00,210.88,211.21,210.82,210.84,4478.0,210.88,211.21,210.82,210.84,4478.0
2025-03-03 11:10:00,210.95,211.06,210.67,210.95,3290.0,210.95,211.06,210.67,210.95,3290.0
2025-03-03 11:15:00,210.96,211.41,210.95,211.39,4252.0,210.96,211.41,210.95,211.39,4252.0
2025-03-03 11:20:00,211.47,211.87,211.46,211.68,4645.0,211.47,211.87,211.46,211.68,4645.0
2025-03-03 11:25:00,211.58,211.66,211.01,211.01,3404.0,211.58,211.66,211.01,211.01,3404.0
2025-03-03 11:30:00,211.02,211.22,210.94,211.05,5481.0,211.02,211.22,210.94,211.05,5481.0
2025-03-03 11:35:00,211.14,211.21,210.82,210.99,3483.0,211.14,211.21,210.82,210.99,3483.0
2025-03-03 11:40:00,210.89,210.95,210.63,210.75,2200.0,210.89,210.95,210.63,210.75,2200.0
2025-03-03 11:45:00,210.75,211.58,210.69,211.5,7616.0,210.75,211.58,210.69,211.5,7616.0
2025-03-03 11:50:00,211.65,211.74,211.33,211.34,3300.0,211.65,211.74,211.33,211.34,3300.0
2025-03-03 11:55:00,211.26,211.38,211.14,211.23,3333.0,211.26,211.38,211.14,211.23,3333.0
2025-03-03 12:00:00,211.12,211.21,211.04,211.2,3315.0,211.12,211.21,211.04,211.2,3315.0
2025-03-03 12:05:00,211.2,211.42,211.1,211.17,3022.0,211.2,211.42,211.1,211.17,3022.0
2025-03-03 12:10:00,211.17,211.5,211.03,211.5,3611.0,211.17,211.5,211.03,211.5,3611.0
2025-03-03 12:15:00,211.51,211.69,211.46,211.65,3412.0,211.51,211.69,211.46,211.65,3412.0
2025-03-03 12:20:00,211.64,211.68,211.43,211.55,3100.0,211.64,211.68,211.43,211.55,3100.0
2025-03-03 12:25:00,211.55,211.66,211.26,211.53,6075.0,211.55,211.66,211.26,211.53,6075.0
2025-03-03 12:30:00,211.55,212.01,211.44,212.01,2984.0,211.55,212.01,211.44,212.01,2984.0
2025-03-03 12:35:00,211.84,212.02,211.69,211.98,4398.0,211.84,212.02,211.69,211.98,4398.0
2025-03-03 12:40:00,211.9,212.12,211.73,211.76,4455.0,211.9,212.12,211.73,211.76,4455.0
2025-03-03 12:45:00,211.69,211.77,211.48,211.77,2709.0,211.69,211.77,211.48,211.77,2709.0
2025-03-03 12:50:00,211.74,211.76,211.53,211.53,1054.0,211.74,211.76,211.53,211.53,1054.0
2025-03-03 12:55:00,211.47,211.5,211.16,211.5,6605.0,211.47,211.5,211.16,211.5,6605.0
2025-03-03 13:00:00,211.5,211.6,211.26,211.4,4744.0,211.5,211.6,211.26,211.4,4744.0
2025-03-03 13:05:00,211.28,211.28,210.79,210.93,2667.0,211.28,211.28,210.79,210.93,2667.0
2025-03-03 13:10:00,210.8,210.88,210.5,210.5,3535.0,210.8,210.88,210.5,210.5,3535.0
2025-03-03 13:15:00,210.62,210.72,210.5,210.66,5232.0,210.62,210.72,210.5,210.66,5232.0
2025-03-03 13:20:00,210.59,210.61,210.33,210.48,7742.0,210.59,210.61,210.33,210.48,7742.0
2025-03-03 13:25:00,210.37,210.38,209.62,209.84,4932.0,210.37,210.38,209.62,209.84,4932.0
2025-03-03 13:30:00,209.92,209.93,209.58,209.74,3359.0,209.92,209.93,209.58,209.74,3359.0
2025-03-03 13:35:00,209.81,209.89,209.37,209.6,3567.0,209.81,209.89,209.37,209.6,3567.0
2025-03-03 13:40:00,209.73,210.35,209.6,210.35,14108.0,209.73,210.35,209.6,210.35,14108.0
2025-03-03 13:45:00,210.46,211.07,210.43,210.91,15486.0,210.46,211.07,210.43,210.91,15486.0
2025-03-03 13:50:00,211.03,211.1,210.88,211.01,5500.0,211.03,211.1,210.88,211.01,5500.0
2025-03-03 13:55:00,211.01,211.23,210.91,211.05,10838.0,211.01,211.23,210.91,211.05,10838.0
2025-03-03 14:00:00,211.05,211.57,211.05,211.5,23178.0,211.05,211.57,211.05,211.5,23178.0
2025-03-03 14:05:00,211.54,211.96,211.51,211.72,2523.0,211.54,211.96,211.51,211.72,2523.0
2025-03-03 14:10:00,211.85,211.91,211.6,211.75,18485.0,211.85,211.91,211.6,211.75,18485.0
2025-03-03 14:15:00,211.65,211.8,211.63,211.8,6836.0,211.65,211.8,211.63,211.8,6836.0
2025-03-03 14:20:00,211.74,212.02,211.74,211.91,4965.0,211.74,212.02,211.74,211.91,4965.0
2025-03-03 14:25:00,211.91,212.06,211.62,211.8,14089.0,211.91,212.06,211.62,211.8,14089.0
2025-03-03 14:30:00,211.69,211.99,211.65,211.95,5560.0,211.69,211.99,211.65,211.95,5560.0
2025-03-03 14:35:00,211.95,212.0,211.58,211.8,10912.0,211.95,212.0,211.58,211.8,10912.0
2025-03-03 14:40:00,212.0,212.18,211.88,212.01,8332.0,212.0,212.18,211.88,212.01,8332.0
2025-03-03 14:45:00,211.89,212.0,211.59,211.7,3565.0,211.89,212.0,211.59,211.7,3565.0
2025-03-03 14:50:00,211.59,211.75,211.01,211.11,14738.0,211.59,211.75,211.01,211.11,14738.0
2025-03-03 14:55:00,211.1,211.34,210.74,210.83,15744.0,211.1,211.34,210.74,210.83,15744.0
2025-03-03 15:00:00,210.69,210.73,210.14,210.41,24882.0,210.69,210.73,210.14,210.41,24882.0
2025-03-03 15:05:00,210.42,210.62,210.19,210.2,14826.0,210.42,210.62,210.19,210.2,14826.0
2025-03-03 15:10:00,210.37,210.39,209.86,210.25,12305.0,210.37,210.39,209.86,210.25,12305.0
2025-03-03 15:15:00,210.27,210.39,209.81,210.05,45229.0,210.27,210.39,209.81,210.05,45229.0
2025-03-03 15:20:00,210.05,210.13,209.41,209.49,51046.0,210.05,210.13,209.41,209.49,51046.0
2025-03-03 15:25:00,209.56,209.73,209.13,209.26,33746.0,209.56,209.73,209.13,209.26,33746.0
2025-03-03 15:30:00,209.25,209.7,209.23,209.23,23866.0,209.25,209.7,209.23,209.23,23866.0
2025-03-03 15:35:00,209.34,209.41,208.74,208.74,22322.0,209.34,209.41,208.74,208.74,22322.0
2025-03-03 15:40:00,208.74,208.87,208.58,208.78,19112.0,208.74,208.87,208.58,208.78,19112.0
2025-03-03 15:45:00,208.74,209.14,208.49,208.55,22900.0,208.74,209.14,208.49,208.55,22900.0
2025-03-03 15:50:00,208.46,208.46,207.88,208.27,21745.0,208.46,208.46,207.88,208.27,21745.0
2025-03-03 15:55:00,208.09,208.24,207.78,208.06,52955.0,208.09,208.24,207.78,208.06,52955.0
2025-03-04 09:30:00,207.98,208.7,206.01,206.47,37788.0,207.98,208.7,206.01,206.47,37788.0
2025-03-04 09:35:00,206.16,208.04,206.15,207.6,17489.0,206.16,208.04,206.15,207.6,17489.0
2025-03-04 09:40:00,207.38,207.59,205.63,206.16,25453.0,207.38,207.59,205.63,206.16,25453.0
2025-03-04 09:45:00,206.16,206.22,204.21,204.62,18798.0,206.16,206.22,204.21,204.62,18798.0
2025-03-04 09:50:00,204.36,204.78,204.01,204.32,4081.0,204.36,204.78,204.01,204.32,4081.0
2025-03-04 09:55:00,204.67,204.91,204.22,204.22,6626.0,204.67,204.91,204.22,204.22,6626.0
2025-03-04 10:00:00,204.29,204.41,203.56,204.41,12890.0,204.29,204.41,203.56,204.41,12890.0
2025-03-04 10:05:00,204.37,204.37,203.71,203.75,3790.0,204.37,204.37,203.71,203.75,3790.0
2025-03-04 10:10:00,203.65,203.97,203.53,203.77,5816.0,203.65,203.97,203.53,203.77,5816.0
2025-03-04 10:15:00,203.6,203.6,202.39,202.6,10393.0,203.6,203.6,202.39,202.6,10393.0
2025-03-04 10:20:00,202.6,202.72,202.01,202.67,9855.0,202.6,202.72,202.01,202.67,9855.0
2025-03-04 10:25:00,202.78,203.19,202.5,202.89,6547.0,202.78,203.19,202.5,202.89,6547.0
2025-03-04 10:30:00,202.91,203.42,202.77,203.42,5369.0,202.91,203.42,202.77,203.42,5369.0
2025-03-04 10:35:00,203.54,204.42,203.3,204.18,13632.0,203.54,204.42,203.3,204.18,13632.0
2025-03-04 10:40:00,204.25,204.55,203.88,204.37,9336.0,204.25,204.55,203.88,204.37,9336.0
2025-03-04 10:45:00,204.41,204.71,204.29,204.68,15967.0,204.41,204.71,204.29,204.68,15967.0
2025-03-04 10:50:00,204.55,204.55,203.74,203.91,5765.0,204.55,204.55,203.74,203.91,5765.0
2025-03-04 10:55:00,203.79,204.03,203.75,204.02,16072.0,203.79,204.03,203.75,204.02,16072.0
2025-03-04 11:00:00,203.89,204.12,203.51,204.01,24046.0,203.89,204.12,203.51,204.01,24046.0
2025-03-04 11:05:00,204.14,204.21,203.48,203.49,9610.0,204.14,204.21,203.48,203.49,9610.0
2025-03-04 11:10:00,203.7,204.36,203.65,204.3,4512.0,203.7,204.36,203.65,204.3,4512.0
2025-03-04 11:15:00,204.35,204.37,203.66,203.66,8718.0,204.35,204.37,203.66,203.66,8718.0
2025-03-04 11:20:00,203.79,204.18,203.53,203.86,8048.0,203.79,204.18,203.53,203.86,8048.0
2025-03-04 11:25:00,203.86,204.01,203.69,203.86,15465.0,203.86,204.01,203.69,203.86,15465.0
2025-03-04 11:30:00,203.86,204.2,203.86,204.13,2647.0,203.86,204.2,203.86,204.13,2647.0
2025-03-04 11:35:00,204.06,204.33,203.88,203.88,2925.0,204.06,204.33,203.88,203.88,2925.0
2025-03-04 11:40:00,204.05,204.44,203.77,204.41,10029.0,204.05,204.44,203.77,204.41,10029.0
2025-03-04 11:45:00,204.3,204.77,204.1,204.77,11753.0,204.3,204.77,204.1,204.77,11753.0
2025-03-04 11:50:00,204.79,205.34,204.53,205.19,10400.0,204.79,205.34,204.53,205.19,10400.0
2025-03-04 11:55:00,205.23,205.52,205.15,205.42,3614.0,205.23,205.52,205.15,205.42,3614.0
2025-03-04 12:00:00,205.44,205.53,205.24,205.32,3904.0,205.44,205.53,205.24,205.32,3904.0
2025-03-04 12:05:00,205.18,205.18,204.83,204.97,6546.0,205.18,205.18,204.83,204.97,6546.0
2025-03-04 12:10:00,205.0,205.33,204.78,205.33,4161.0,205.0,205.33,204.78,205.33,4161.0
2025-03-04 12:15:00,205.33,205.63,205.32,205.61,1938.0,205.33,205.63,205.32,205.61,1938.0
2025-03-04 12:20:00,205.57,206.27,205.57,206.12,5092.0,205.57,206.27,205.57,206.12,5092.0
2025-03-04 12:25:00,206.07,206.89,206.07,206.81,6388.0,206.07,206.89,206.07,206.81,6388.0
2025-03-04 12:30:00,206.8,206.8,206.18,206.45,12364.0,206.8,206.8,206.18,206.45,12364.0
2025-03-04 12:35:00,206.46,206.6,206.38,206.44,5820.0,206.46,206.6,206.38,206.44,5820.0
2025-03-04 12:40:00,206.43,206.52,205.77,205.92,9459.0,206.43,206.52,205.77,205.92,9459.0
2025-03-04 12:45:00,205.83,206.04,205.71,205.81,3247.0,205.83,206.04,205.71,205.81,3247.0
2025-03-04 12:50:00,205.79,205.84,205.32,205.57,4827.0,205.79,205.84,205.32,205.57,4827.0
2025-03-04 12:55:00,205.43,205.43,205.35,205.35,512.0,205.43,205.43,205.35,205.35,512.0
2025-03-04 13:00:00,205.2,205.76,205.2,205.74,4117.0,205.2,205.76,205.2,205.74,4117.0
2025-03-04 13:05:00,205.64,205.9,205.41,205.9,9781.0,205.64,205.9,205.41,205.9,9781.0
2025-03-04 13:10:00,206.0,206.77,205.99,206.76,3963.0,206.0,206.77,205.99,206.76,3963.0
2025-03-04 13:15:00,206.53,206.61,205.88,206.07,3022.0,206.53,206.61,205.88,206.07,3022.0
2025-03-04 13:20:00,206.18,206.59,205.9,206.59,15169.0,206.18,206.59,205.9,206.59,15169.0
2025-03-04 13:25:00,206.44,206.76,206.16,206.23,19207.0,206.44,206.76,206.16,206.23,19207.0
2025-03-04 13:30:00,206.17,206.89,206.09,206.85,8311.0,206.17,206.89,206.09,206.85,8311.0
2025-03-04 13:35:00,206.66,206.88,206.61,206.67,11205.0,206.66,206.88,206.61,206.67,11205.0
2025-03-04 13:40:00,206.81,207.31,206.81,206.97,16500.0,206.81,207.31,206.81,206.97,16500.0
2025-03-04 13:45:00,207.02,207.53,207.01,207.39,2735.0,207.02,207.53,207.01,207.39,2735.0
2025-03-04 13:50:00,207.41,207.8,207.41,207.62,3100.0,207.41,207.8,207.41,207.62,3100.0
2025-03-04 13:55:00,207.8,207.87,207.61,207.78,5991.0,207.8,207.87,207.61,207.78,5991.0
2025-03-04 14:00:00,207.53,208.0,207.46,208.0,3399.0,207.53,208.0,207.46,208.0,3399.0
2025-03-04 14:05:00,208.0,208.61,207.96,208.58,4826.0,208.0,208.61,207.96,208.58,4826.0
2025-03-04 14:10:00,208.51,208.51,208.03,208.12,7717.0,208.51,208.51,208.03,208.12,7717.0
2025-03-04 14:15:00,208.02,208.32,207.94,208.22,8081.0,208.02,208.32,207.94,208.22,8081.0
2025-03-04 14:20:00,208.28,208.61,208.19,208.6,3513.0,208.28,208.61,208.19,208.6,3513.0
2025-03-04 14:25:00,208.74,208.84,207.94,207.94,13101.0,208.74,208.84,207.94,207.94,13101.0
2025-03-04 14:30:00,208.03,208.28,207.87,207.89,14883.0,208.03,208.28,207.87,207.89,14883.0
2025-03-04 14:35:00,207.84,208.17,207.77,208.17,3416.0,207.84,208.17,207.77,208.17,3416.0
2025-03-04 14:40:00,208.06,208.38,207.94,208.38,8124.0,208.06,208.38,207.94,208.38,8124.0
2025-03-04 14:45:00,208.33,208.43,208.15,208.16,4484.0,208.33,208.43,208.15,208.16,4484.0
2025-03-04 14:50:00,208.15,208.55,208.15,208.36,13830.0,208.15,208.55,208.15,208.36,13830.0
2025-03-04 14:55:00,208.39,208.65,208.28,208.64,16920.0,208.39,208.65,208.28,208.64,16920.0
2025-03-04 15:00:00,208.71,208.71,208.25,208.25,10089.0,208.71,208.71,208.25,208.25,10089.0
2025-03-04 15:05:00,208.14,208.41,208.12,208.29,6930.0,208.14,208.41,208.12,208.29,6930.0
2025-03-04 15:10:00,208.21,208.41,208.13,208.26,4723.0,208.21,208.41,208.13,208.26,4723.0
2025-03-04 15:15:00,208.36,208.7,208.31,208.51,13395.0,208.36,208.7,208.31,208.51,13395.0
2025-03-04 15:20:00,208.5,208.99,208.39,208.9,7502.0,208.5,208.99,208.39,208.9,7502.0
2025-03-04 15:25:00,208.91,209.09,208.81,208.91,16783.0,208.91,209.09,208.81,208.91,16783.0
2025-03-04 15:30:00,208.92,209.09,208.29,208.45,25703.0,208.92,209.09,208.29,208.45,25703.0
2025-03-04 15:35:00,208.5,208.69,208.22,208.5,11509.0,208.5,208.69,208.22,208.5,11509.0
2025-03-04 15:40:00,208.5,208.78,208.19,208.61,21681.0,208.5,208.78,208.19,208.61,21681.0
2025-03-04 15:45:00,208.72,208.74,208.45,208.51,25403.0,208.72,208.74,208.45,208.51,25403.0
2025-03-04 15:50:00,208.55,208.95,208.16,208.54,60938.0,208.55,208.95,208.16,208.54,60938.0
2025-03-04 15:55:00,208.64,209.08,208.34,208.47,87486.0,208.64,209.08,208.34,208.47,87486.0
2025-03-05 09:30:00,208.1,209.77,208.1,209.52,35996.0,208.1,209.77,208.1,209.52,35996.0
2025-03-05 09:35:00,209.46,210.2,208.77,209.52,10787.0,209.46,210.2,208.77,209.52,10787.0
2025-03-05 09:40:00,209.71,211.01,209.54,210.03,18416.0,209.71,211.01,209.54,210.03,18416.0
2025-03-05 09:45:00,209.9,210.93,209.69,210.17,3130.0,209.9,210.93,209.69,210.17,3130.0
2025-03-05 09:50:00,209.93,210.23,209.58,209.58,5630.0,209.93,210.23,209.58,209.58,5630.0
2025-03-05 09:55:00,209.5,210.23,209.14,209.97,3092.0,209.5,210.23,209.14,209.97,3092.0
2025-03-05 10:00:00,210.26,211.49,210.24,210.9,10449.0,210.26,211.49,210.24,210.9,10449.0
2025-03-05 10:05:00,210.9,211.3,210.52,210.92,3685.0,210.9,211.3,210.52,210.92,3685.0
2025-03-05 10:10:00,210.72,211.15,210.6,210.88,4679.0,210.72,211.15,210.6,210.88,4679.0
2025-03-05 10:15:00,210.96,210.96,210.34,210.34,3837.0,210.96,210.96,210.34,210.34,3837.0
2025-03-05 10:20:00,210.43,210.82,209.91,210.44,4216.0,210.43,210.82,209.91,210.44,4216.0
2025-03-05 10:25:00,210.27,210.44,209.72,209.92,1945.0,210.27,210.44,209.72,209.92,1945.0
2025-03-05 10:30:00,209.7,210.07,209.46,209.92,7857.0,209.7,210.07,209.46,209.92,7857.0
2025-03-05 10:35:00,209.92,210.41,209.85,210.38,2330.0,209.92,210.41,209.85,210.38,2330.0
2025-03-05 10:40:00,210.38,210.44,210.06,210.08,4546.0,210.38,210.44,210.06,210.08,4546.0
2025-03-05 10:45:00,210.48,210.48,209.96,209.96,4905.0,210.48,210.48,209.96,209.96,4905.0
2025-03-05 10:50:00,210.0,210.69,209.73,210.61,21093.0,210.0,210.69,209.73,210.61,21093.0
2025-03-05 10:55:00,210.99,211.12,210.56,210.77,4157.0,210.99,211.12,210.56,210.77,4157.0
2025-03-05 11:00:00,210.58,210.69,210.37,210.47,5887.0,210.58,210.69,210.37,210.47,5887.0
2025-03-05 11:05:00,210.73,210.97,210.34,210.48,5183.0,210.73,210.97,210.34,210.48,5183.0
2025-03-05 11:10:00,210.42,210.56,210.11,210.35,5681.0,210.42,210.56,210.11,210.35,5681.0
2025-03-05 11:15:00,210.36,210.36,209.82,209.82,2905.0,210.36,210.36,209.82,209.82,2905.0
2025-03-05 11:20:00,209.97,210.0,209.78,209.94,2375.0,209.97,210.0,209.78,209.94,2375.0
2025-03-05 11:25:00,209.94,210.02,209.7,210.01,2717.0,209.94,210.02,209.7,210.01,2717.0
2025-03-05 11:30:00,209.92,209.98,209.41,209.66,5286.0,209.92,209.98,209.41,209.66,5286.0
2025-03-05 11:35:00,209.67,209.74,209.51,209.52,4356.0,209.67,209.74,209.51,209.52,4356.0
2025-03-05 11:40:00,209.52,209.52,209.17,209.4,1400.0,209.52,209.52,209.17,209.4,1400.0
2025-03-05 11:45:00,209.33,210.08,209.29,210.08,4414.0,209.33,210.08,209.29,210.08,4414.0
2025-03-05 11:50:00,210.01,210.04,209.52,209.99,23628.0,210.01,210.04,209.52,209.99,23628.0
2025-03-05 11:55:00,210.06,210.9,210.05,210.68,2233.0,210.06,210.9,210.05,210.68,2233.0
2025-03-05 12:00:00,210.68,211.27,210.67,210.91,27779.0,210.68,211.27,210.67,210.91,27779.0
2025-03-05 12:05:00,211.02,211.19,210.91,211.19,2355.0,211.02,211.19,210.91,211.19,2355.0
2025-03-05 12:10:00,211.26,211.36,211.08,211.21,2774.0,211.26,211.36,211.08,211.21,2774.0
2025-03-05 12:15:00,211.21,211.63,211.14,211.55,6668.0,211.21,211.63,211.14,211.55,6668.0
2025-03-05 12:20:00,211.55,212.05,211.54,211.97,6429.0,211.55,212.05,211.54,211.97,6429.0
2025-03-05 12:25:00,212.02,212.32,211.84,212.26,8522.0,212.02,212.32,211.84,212.26,8522.0
2025-03-05 12:30:00,212.3,212.46,212.28,212.31,5476.0,212.3,212.46,212.28,212.31,5476.0
2025-03-05 12:35:00,212.33,212.52,212.32,212.51,4075.0,212.33,212.52,212.32,212.51,4075.0
2025-03-05 12:40:00,212.55,212.59,212.31,212.44,5213.0,212.55,212.59,212.31,212.44,5213.0
2025-03-05 12:45:00,212.44,212.47,212.08,212.42,4563.0,212.44,212.47,212.08,212.42,4563.0
2025-03-05 12:50:00,212.54,213.03,212.49,213.03,8251.0,212.54,213.03,212.49,213.03,8251.0
2025-03-05 12:55:00,212.92,213.1,212.82,213.09,6478.0,212.92,213.1,212.82,213.09,6478.0
2025-03-05 13:00:00,213.02,213.24,212.79,213.06,8657.0,213.02,213.24,212.79,213.06,8657.0
2025-03-05 13:05:00,213.11,213.26,212.21,212.4,10540.0,213.11,213.26,212.21,212.4,10540.0
2025-03-05 13:10:00,212.41,212.86,212.2,212.74,2190.0,212.41,212.86,212.2,212.74,2190.0
2025-03-05 13:15:00,212.74,212.9,212.42,212.54,4881.0,212.74,212.9,212.42,212.54,4881.0
2025-03-05 13:20:00,212.41,212.67,212.39,212.64,4850.0,212.41,212.67,212.39,212.64,4850.0
2025-03-05 13:25:00,212.61,212.74,212.48,212.73,2271.0,212.61,212.74,212.48,212.73,2271.0
2025-03-05 13:30:00,212.62,212.77,212.35,212.54,9888.0,212.62,212.77,212.35,212.54,9888.0
2025-03-05 13:35:00,212.47,213.05,212.4,213.05,5890.0,212.47,213.05,212.4,213.05,5890.0
2025-03-05 13:40:00,212.97,213.02,212.55,212.6,10561.0,212.97,213.02,212.55,212.6,10561.0
2025-03-05 13:45:00,212.77,213.45,212.77,213.33,1815.0,212.77,213.45,212.77,213.33,1815.0
2025-03-05 13:50:00,213.27,213.59,213.23,213.42,15770.0,213.27,213.59,213.23,213.42,15770.0
2025-03-05 13:55:00,213.45,213.57,213.4,213.57,4619.0,213.45,213.57,213.4,213.57,4619.0
2025-03-05 14:00:00,213.33,214.2,213.33,214.08,16596.0,213.33,214.2,213.33,214.08,16596.0
2025-03-05 14:05:00,214.08,214.73,213.95,214.61,19925.0,214.08,214.73,213.95,214.61,19925.0
2025-03-05 14:10:00,214.78,214.88,214.62,214.75,12705.0,214.78,214.88,214.62,214.75,12705.0
2025-03-05 14:15:00,214.77,214.96,214.68,214.76,15818.0,214.77,214.96,214.68,214.76,15818.0
2025-03-05 14:20:00,214.72,215.03,214.71,214.86,7322.0,214.72,215.03,214.71,214.86,7322.0
2025-03-05 14:25:00,214.96,215.07,214.49,214.49,11710.0,214.96,215.07,214.49,214.49,11710.0
2025-03-05 14:30:00,214.53,214.72,214.32,214.51,5494.0,214.53,214.72,214.32,214.51,5494.0
2025-03-05 14:35:00,214.42,214.57,214.06,214.39,3403.0,214.42,214.57,214.06,214.39,3403.0
2025-03-05 14:40:00,214.41,214.51,214.31,214.39,4000.0,214.41,214.51,214.31,214.39,4000.0
2025-03-05 14:45:00,214.39,214.7,214.3,214.62,5549.0,214.39,214.7,214.3,214.62,5549.0
2025-03-05 14:50:00,214.75,214.83,214.4,214.52,8515.0,214.75,214.83,214.4,214.52,8515.0
2025-03-05 14:55:00,214.54,214.81,214.37,214.38,16681.0,214.54,214.81,214.37,214.38,16681.0
2025-03-05 15:00:00,214.41,215.03,214.41,214.88,5740.0,214.41,215.03,214.41,214.88,5740.0
2025-03-05 15:05:00,214.85,214.97,214.66,214.85,3464.0,214.85,214.97,214.66,214.85,3464.0
2025-03-05 15:10:00,214.88,215.08,214.79,215.07,5527.0,214.88,215.08,214.79,215.07,5527.0
2025-03-05 15:15:00,215.11,215.16,214.36,214.74,6739.0,215.11,215.16,214.36,214.74,6739.0
2025-03-05 15:20:00,214.79,214.96,214.53,214.8,13471.0,214.79,214.96,214.53,214.8,13471.0
2025-03-05 15:25:00,214.83,215.27,214.69,215.2,7437.0,214.83,215.27,214.69,215.2,7437.0
2025-03-05 15:30:00,215.12,215.13,214.62,214.78,10157.0,215.12,215.13,214.62,214.78,10157.0
2025-03-05 15:35:00,214.78,214.96,214.61,214.73,14275.0,214.78,214.96,214.61,214.73,14275.0
2025-03-05 15:40:00,214.63,215.02,214.52,214.86,10794.0,214.63,215.02,214.52,214.86,10794.0
2025-03-05 15:45:00,214.85,214.85,214.62,214.8,14589.0,214.85,214.85,214.62,214.8,14589.0
2025-03-05 15:50:00,214.8,215.13,214.4,214.74,44149.0,214.8,215.13,214.4,214.74,44149.0
2025-03-05 15:55:00,214.85,215.05,214.75,214.83,83376.0,214.85,215.05,214.75,214.83,83376.0
2025-03-06 09:30:00,214.49,214.93,211.45,213.17,38663.0,214.49,214.93,211.45,213.17,38663.0
2025-03-06 09:35:00,213.06,213.14,211.8,212.9,19526.0,213.06,213.14,211.8,212.9,19526.0
2025-03-06 09:40:00,212.92,213.02,212.35,212.37,5466.0,212.92,213.02,212.35,212.37,5466.0
2025-03-06 09:45:00,212.23,212.54,211.81,212.16,10608.0,212.23,212.54,211.81,212.16,10608.0
2025-03-06 09:50:00,212.16,213.46,212.15,212.83,20436.0,212.16,213.46,212.15,212.83,20436.0
2025-03-06 09:55:00,212.86,213.3,212.81,213.01,10126.0,212.86,213.3,212.81,213.01,10126.0
2025-03-06 10:00:00,213.0,213.97,212.5,213.8,4236.0,213.0,213.97,212.5,213.8,4236.0
2025-03-06 10:05:00,213.74,214.78,213.72,214.78,6514.0,213.74,214.78,213.72,214.78,6514.0
2025-03-06 10:10:00,214.76,215.46,214.56,215.36,14877.0,214.76,215.46,214.56,215.36,14877.0
2025-03-06 10:15:00,215.45,216.47,215.18,216.17,28196.0,215.45,216.47,215.18,216.17,28196.0
2025-03-06 10:20:00,216.22,216.41,215.54,215.94,10881.0,216.22,216.41,215.54,215.94,10881.0
2025-03-06 10:25:00,216.07,216.07,215.3,215.6,5980.0,216.07,216.07,215.3,215.6,5980.0
2025-03-06 10:30:00,215.81,215.93,214.86,214.89,19436.0,215.81,215.93,214.86,214.89,19436.0
2025-03-06 10:35:00,214.79,215.23,214.68,215.03,7599.0,214.79,215.23,214.68,215.03,7599.0
2025-03-06 10:40:00,215.16,215.28,214.76,214.97,3576.0,215.16,215.28,214.76,214.97,3576.0
2025-03-06 10:45:00,214.92,214.96,214.38,214.38,9613.0,214.92,214.96,214.38,214.38,9613.0
2025-03-06 10:50:00,214.45,214.5,213.93,214.23,9631.0,214.45,214.5,213.93,214.23,9631.0
2025-03-06 10:55:00,214.31,214.64,214.21,214.64,3140.0,214.31,214.64,214.21,214.64,3140.0
2025-03-06 11:00:00,214.66,215.0,214.58,214.59,6048.0,214.66,215.0,214.58,214.59,6048.0
2025-03-06 11:05:00,214.58,214.72,214.37,214.69,6942.0,214.58,214.72,214.37,214.69,6942.0
2025-03-06 11:10:00,214.69,214.87,214.24,214.56,10726.0,214.69,214.87,214.24,214.56,10726.0
2025-03-06 11:15:00,214.45,214.79,214.15,214.24,7564.0,214.45,214.79,214.15,214.24,7564.0
2025-03-06 11:20:00,214.27,214.31,213.48,213.78,5540.0,214.27,214.31,213.48,213.78,5540.0
2025-03-06 11:25:00,213.92,214.15,213.53,213.76,7932.0,213.92,214.15,213.53,213.76,7932.0
2025-03-06 11:30:00,213.98,214.37,213.79,213.97,7965.0,213.98,214.37,213.79,213.97,7965.0
2025-03-06 11:35:00,213.92,214.0,213.25,213.25,8681.0,213.92,214.0,213.25,213.25,8681.0
2025-03-06 11:40:00,213.47,213.7,213.22,213.22,6974.0,213.47,213.7,213.22,213.22,6974.0
2025-03-06 11:45:00,213.38,213.54,213.1,213.2,12203.0,213.38,213.54,213.1,213.2,12203.0
2025-03-06 11:50:00,213.1,213.21,212.91,213.21,5427.0,213.1,213.21,212.91,213.21,5427.0
2025-03-06 11:55:00,213.16,213.23,212.65,212.72,3363.0,213.16,213.23,212.65,212.72,3363.0
2025-03-06 12:00:00,212.79,212.89,212.1,212.1,2834.0,212.79,212.89,212.1,212.1,2834.0
2025-03-06 12:05:00,211.9,212.16,211.83,212.09,3200.0,211.9,212.16,211.83,212.09,3200.0
2025-03-06 12:10:00,212.08,212.09,211.49,211.54,2961.0,212.08,212.09,211.49,211.54,2961.0
2025-03-06 12:15:00,211.58,211.77,211.51,211.64,3310.0,211.58,211.77,211.51,211.64,3310.0
2025-03-06 12:20:00,211.53,211.85,211.49,211.6,3696.0,211.53,211.85,211.49,211.6,3696.0
2025-03-06 12:25:00,211.49,211.73,211.35,211.47,4950.0,211.49,211.73,211.35,211.47,4950.0
2025-03-06 12:30:00,211.49,211.9,211.32,211.47,6076.0,211.49,211.9,211.32,211.47,6076.0
2025-03-06 12:35:00,211.58,211.67,211.1,211.19,4797.0,211.58,211.67,211.1,211.19,4797.0
2025-03-06 12:40:00,211.25,211.47,210.82,210.83,7394.0,211.25,211.47,210.82,210.83,7394.0
2025-03-06 12:45:00,210.82,210.88,210.19,210.33,5985.0,210.82,210.88,210.19,210.33,5985.0
2025-03-06 12:50:00,210.38,210.53,209.78,210.3,6000.0,210.38,210.53,209.78,210.3,6000.0
2025-03-06 12:55:00,210.38,210.85,210.38,210.8,4246.0,210.38,210.85,210.38,210.8,4246.0
2025-03-06 13:00:00,210.83,211.1,210.63,211.1,7370.0,210.83,211.1,210.63,211.1,7370.0
2025-03-06 13:05:00,210.9,211.21,210.9,211.03,2553.0,210.9,211.21,210.9,211.03,2553.0
2025-03-06 13:10:00,211.18,211.23,211.0,211.05,9235.0,211.18,211.23,211.0,211.05,9235.0
2025-03-06 13:15:00,211.2,211.26,211.1,211.23,3370.0,211.2,211.26,211.1,211.23,3370.0
2025-03-06 13:20:00,211.15,211.34,211.14,211.29,2883.0,211.15,211.34,211.14,211.29,2883.0
2025-03-06 13:25:00,211.24,211.24,210.36,210.42,54817.0,211.24,211.24,210.36,210.42,54817.0
2025-03-06 13:30:00,210.41,210.71,210.4,210.59,19317.0,210.41,210.71,210.4,210.59,19317.0
2025-03-06 13:35:00,210.59,210.6,210.49,210.53,3732.0,210.59,210.6,210.49,210.53,3732.0
2025-03-06 13:40:00,210.53,210.94,210.36,210.94,14709.0,210.53,210.94,210.36,210.94,14709.0
2025-03-06 13:45:00,210.94,211.46,210.93,211.08,9678.0,210.94,211.46,210.93,211.08,9678.0
2025-03-06 13:50:00,211.22,211.34,210.96,211.12,20668.0,211.22,211.34,210.96,211.12,20668.0
2025-03-06 13:55:00,211.19,211.33,211.07,211.24,3966.0,211.19,211.33,211.07,211.24,3966.0
2025-03-06 14:00:00,211.07,211.15,209.88,210.02,37098.0,211.07,211.15,209.88,210.02,37098.0
2025-03-06 14:05:00,210.02,210.25,209.88,209.88,4364.0,210.02,210.25,209.88,209.88,4364.0
2025-03-06 14:10:00,210.01,210.2,209.32,209.7,9814.0,210.01,210.2,209.32,209.7,9814.0
2025-03-06 14:15:00,209.51,209.78,209.12,209.28,5860.0,209.51,209.78,209.12,209.28,5860.0
2025-03-06 14:20:00,209.27,209.27,208.51,208.67,8397.0,209.27,209.27,208.51,208.67,8397.0
2025-03-06 14:25:00,208.65,208.66,208.1,208.32,14607.0,208.65,208.66,208.1,208.32,14607.0
2025-03-06 14:30:00,208.26,209.09,208.24,208.85,20265.0,208.26,209.09,208.24,208.85,20265.0
2025-03-06 14:35:00,208.62,209.21,208.62,209.0,5683.0,208.62,209.21,208.62,209.0,5683.0
2025-03-06 14:40:00,208.99,209.56,208.96,209.41,8046.0,208.99,209.56,208.96,209.41,8046.0
2025-03-06 14:45:00,209.2,210.03,209.15,209.93,38112.0,209.2,210.03,209.15,209.93,38112.0
2025-03-06 14:50:00,210.06,210.32,209.74,209.91,7895.0,210.06,210.32,209.74,209.91,7895.0
2025-03-06 14:55:00,209.91,210.05,208.59,208.59,7492.0,209.91,210.05,208.59,208.59,7492.0
2025-03-06 15:00:00,208.4,208.94,208.27,208.8,9850.0,208.4,208.94,208.27,208.8,9850.0
2025-03-06 15:05:00,208.75,209.28,208.65,209.05,33911.0,208.75,209.28,208.65,209.05,33911.0
2025-03-06 15:10:00,209.09,209.42,208.91,209.36,39997.0,209.09,209.42,208.91,209.36,39997.0
2025-03-06 15:15:00,209.36,209.55,209.08,209.33,14245.0,209.36,209.55,209.08,209.33,14245.0
2025-03-06 15:20:00,209.33,209.33,207.75,207.97,26175.0,209.33,209.33,207.75,207.97,26175.0
2025-03-06 15:25:00,208.09,208.4,207.96,208.4,9366.0,208.09,208.4,207.96,208.4,9366.0
2025-03-06 15:30:00,208.36,208.72,208.21,208.21,8897.0,208.36,208.72,208.21,208.21,8897.0
2025-03-06 15:35:00,208.2,208.92,208.18,208.28,12086.0,208.2,208.92,208.18,208.28,12086.0
2025-03-06 15:40:00,208.17,208.37,207.33,207.4,13816.0,208.17,208.37,207.33,207.4,13816.0
2025-03-06 15:45:00,207.42,208.21,207.36,208.21,25653.0,207.42,208.21,207.36,208.21,25653.0
2025-03-06 15:50:00,208.21,208.36,207.71,208.06,48699.0,208.21,208.36,207.71,208.06,48699.0
2025-03-06 15:55:00,208.06,208.52,207.63,207.87,182099.0,208.06,208.52,207.63,207.87,182099.0
2025-03-07 09:30:00,206.76,207.13,204.24,206.86,27292.0,206.76,207.13,204.24,206.86,27292.0
2025-03-07 09:35:00,207.11,207.45,204.79,205.38,6755.0,207.11,207.45,204.79,205.38,6755.0
2025-03-07 09:40:00,205.93,206.94,205.92,206.4,7414.0,205.93,206.94,205.92,206.4,7414.0
2025-03-07 09:45:00,206.25,207.1,205.6,205.6,25197.0,206.25,207.1,205.6,205.6,25197.0
2025-03-07 09:50:00,206.16,206.36,205.62,205.87,11816.0,206.16,206.36,205.62,205.87,11816.0
2025-03-07 09:55:00,205.64,205.99,204.73,204.88,16659.0,205.64,205.99,204.73,204.88,16659.0
2025-03-07 10:00:00,204.88,205.97,204.74,205.72,43412.0,204.88,205.97,204.74,205.72,43412.0
2025-03-07 10:05:00,205.72,206.68,205.69,206.31,20231.0,205.72,206.68,205.69,206.31,20231.0
2025-03-07 10:10:00,206.3,206.47,205.46,206.42,9613.0,206.3,206.47,205.46,206.42,9613.0
2025-03-07 10:15:00,206.34,206.35,205.38,205.38,4751.0,206.34,206.35,205.38,205.38,4751.0
2025-03-07 10:20:00,205.51,205.82,205.37,205.78,6868.0,205.51,205.82,205.37,205.78,6868.0
2025-03-07 10:25:00,205.65,205.65,204.72,204.96,6670.0,205.65,205.65,204.72,204.96,6670.0
2025-03-07 10:30:00,204.83,204.83,203.38,203.39,15753.0,204.83,204.83,203.38,203.39,15753.0
2025-03-07 10:35:00,203.56,203.6,202.96,203.09,13328.0,203.56,203.6,202.96,203.09,13328.0
2025-03-07 10:40:00,203.01,203.22,202.69,203.22,14774.0,203.01,203.22,202.69,203.22,14774.0
2025-03-07 10:45:00,203.12,204.26,202.98,204.02,7866.0,203.12,204.26,202.98,204.02,7866.0
2025-03-07 10:50:00,204.02,204.02,202.92,203.03,9132.0,204.02,204.02,202.92,203.03,9132.0
2025-03-07 10:55:00,203.16,203.57,202.82,203.46,7690.0,203.16,203.57,202.82,203.46,7690.0
2025-03-07 11:00:00,203.27,203.27,202.76,203.11,10192.0,203.27,203.27,202.76,203.11,10192.0
2025-03-07 11:05:00,203.05,203.46,202.75,202.93,7080.0,203.05,203.46,202.75,202.93,7080.0
2025-03-07 11:10:00,202.82,203.06,202.46,203.06,5732.0,202.82,203.06,202.46,203.06,5732.0
2025-03-07 11:15:00,203.1,203.27,202.2,202.2,5646.0,203.1,203.27,202.2,202.2,5646.0
2025-03-07 11:20:00,202.19,202.42,201.66,201.83,7048.0,202.19,202.42,201.66,201.83,7048.0
2025-03-07 11:25:00,201.81,201.86,201.17,201.29,11089.0,201.81,201.86,201.17,201.29,11089.0
2025-03-07 11:30:00,201.33,201.41,201.1,201.2,5945.0,201.33,201.41,201.1,201.2,5945.0
2025-03-07 11:35:00,201.21,201.25,200.65,200.7,16025.0,201.21,201.25,200.65,200.7,16025.0
2025-03-07 11:40:00,200.6,200.6,199.67,200.2,22540.0,200.6,200.6,199.67,200.2,22540.0
2025-03-07 11:45:00,200.24,200.24,199.4,199.5,5923.0,200.24,200.24,199.4,199.5,5923.0
2025-03-07 11:50:00,199.69,199.8,199.26,199.57,12907.0,199.69,199.8,199.26,199.57,12907.0
2025-03-07 11:55:00,199.7,200.19,199.4,199.64,8663.0,199.7,200.19,199.4,199.64,8663.0
2025-03-07 12:00:00,199.67,200.28,199.41,200.06,26920.0,199.67,200.28,199.41,200.06,26920.0
2025-03-07 12:05:00,199.99,200.08,199.7,199.83,3396.0,199.99,200.08,199.7,199.83,3396.0
2025-03-07 12:10:00,199.81,199.82,199.22,199.69,7881.0,199.81,199.82,199.22,199.69,7881.0
2025-03-07 12:15:00,199.7,199.7,198.84,199.01,7812.0,199.7,199.7,198.84,199.01,7812.0
2025-03-07 12:20:00,199.02,199.19,198.71,199.03,24833.0,199.02,199.19,198.71,199.03,24833.0
2025-03-07 12:25:00,199.0,200.31,198.92,200.22,12339.0,199.0,200.31,198.92,200.22,12339.0
2025-03-07 12:30:00,200.18,201.06,199.89,200.92,5200.0,200.18,201.06,199.89,200.92,5200.0
2025-03-07 12:35:00,200.9,201.11,200.63,200.95,6461.0,200.9,201.11,200.63,200.95,6461.0
2025-03-07 12:40:00,200.73,201.34,200.42,201.11,25732.0,200.73,201.34,200.42,201.11,25732.0
2025-03-07 12:45:00,201.2,201.65,201.18,201.42,10956.0,201.2,201.65,201.18,201.42,10956.0
2025-03-07 12:50:00,201.47,202.12,201.38,201.89,8272.0,201.47,202.12,201.38,201.89,8272.0
2025-03-07 12:55:00,201.84,201.88,200.72,201.22,5075.0,201.84,201.88,200.72,201.22,5075.0
2025-03-07 13:00:00,201.29,202.24,201.19,202.24,6966.0,201.29,202.24,201.19,202.24,6966.0
2025-03-07 13:05:00,202.35,203.01,202.35,202.76,4355.0,202.35,203.01,202.35,202.76,4355.0
2025-03-07 13:10:00,202.78,203.04,202.64,202.91,9102.0,202.78,203.04,202.64,202.91,9102.0
2025-03-07 13:15:00,202.81,203.11,202.73,202.85,5477.0,202.81,203.11,202.73,202.85,5477.0
2025-03-07 13:20:00,202.85,203.32,202.52,202.56,8058.0,202.85,203.32,202.52,202.56,8058.0
2025-03-07 13:25:00,202.71,202.71,202.32,202.33,2181.0,202.71,202.71,202.32,202.33,2181.0
2025-03-07 13:30:00,202.36,202.71,202.36,202.54,5078.0,202.36,202.71,202.36,202.54,5078.0
2025-03-07 13:35:00,202.54,203.44,202.54,203.4,9256.0,202.54,203.44,202.54,203.4,9256.0
2025-03-07 13:40:00,203.39,203.39,202.91,203.17,9307.0,203.39,203.39,202.91,203.17,9307.0
2025-03-07 13:45:00,203.16,203.5,203.08,203.44,2781.0,203.16,203.5,203.08,203.44,2781.0
2025-03-07 13:50:00,203.19,203.62,203.13,203.58,2946.0,203.19,203.62,203.13,203.58,2946.0
2025-03-07 13:55:00,203.62,204.21,203.61,204.2,7716.0,203.62,204.21,203.61,204.2,7716.0
2025-03-07 14:00:00,204.2,204.6,204.12,204.34,6679.0,204.2,204.6,204.12,204.34,6679.0
2025-03-07 14:05:00,204.33,204.36,204.05,204.06,2932.0,204.33,204.36,204.05,204.06,2932.0
2025-03-07 14:10:00,204.19,204.23,203.79,203.79,6970.0,204.19,204.23,203.79,203.79,6970.0
2025-03-07 14:15:00,203.78,204.01,203.62,203.83,8009.0,203.78,204.01,203.62,203.83,8009.0
2025-03-07 14:20:00,203.95,204.53,203.94,204.53,4455.0,203.95,204.53,203.94,204.53,4455.0
2025-03-07 14:25:00,204.47,204.47,203.77,204.33,7548.0,204.47,204.47,203.77,204.33,7548.0
2025-03-07 14:30:00,204.25,204.93,204.25,204.59,4317.0,204.25,204.93,204.25,204.59,4317.0
2025-03-07 14:35:00,204.61,205.0,204.46,204.82,3075.0,204.61,205.0,204.46,204.82,3075.0
2025-03-07 14:40:00,204.74,204.74,204.36,204.43,6334.0,204.74,204.74,204.36,204.43,6334.0
2025-03-07 14:45:00,204.28,204.7,204.23,204.45,5674.0,204.28,204.7,204.23,204.45,5674.0
2025-03-07 14:50:00,204.41,204.96,204.36,204.68,12146.0,204.41,204.96,204.36,204.68,12146.0
2025-03-07 14:55:00,204.71,204.89,204.66,204.71,2733.0,204.71,204.89,204.66,204.71,2733.0
2025-03-07 15:00:00,204.65,204.93,204.56,204.9,4755.0,204.65,204.93,204.56,204.9,4755.0
2025-03-07 15:05:00,204.9,205.34,204.9,205.33,4040.0,204.9,205.34,204.9,205.33,4040.0
2025-03-07 15:10:00,205.21,205.45,205.11,205.28,6569.0,205.21,205.45,205.11,205.28,6569.0
2025-03-07 15:15:00,205.27,205.44,205.02,205.43,11153.0,205.27,205.44,205.02,205.43,11153.0
2025-03-07 15:20:00,205.38,205.38,205.05,205.05,7664.0,205.38,205.38,205.05,205.05,7664.0
2025-03-07 15:25:00,205.13,205.19,204.91,205.16,10295.0,205.13,205.19,204.91,205.16,10295.0
2025-03-07 15:30:00,205.15,205.33,204.93,205.31,8539.0,205.15,205.33,204.93,205.31,8539.0
2025-03-07 15:35:00,205.25,205.25,204.21,204.41,10817.0,205.25,205.25,204.21,204.41,10817.0
2025-03-07 15:40:00,204.29,204.99,204.24,204.95,5690.0,204.29,204.99,204.24,204.95,5690.0
2025-03-07 15:45:00,204.89,205.49,204.86,205.47,20549.0,204.89,205.49,204.86,205.47,20549.0
2025-03-07 15:50:00,205.32,205.42,204.22,204.33,56139.0,205.32,205.42,204.22,204.33,56139.0
2025-03-07 15:55:00,204.49,204.99,204.24,204.34,111358.0,204.49,204.99,204.24,204.34,111358.0
2025-03-10 09:30:00,200.98,201.62,197.0,197.76,59122.0,200.98,201.62,197.0,197.76,59122.0
2025-03-10 09:35:00,197.84,199.14,197.63,199.07,30313.0,197.84,199.14,197.63,199.07,30313.0
2025-03-10 09:40:00,199.17,200.88,199.16,200.34,10045.0,199.17,200.88,199.16,200.34,10045.0
2025-03-10 09:45:00,199.87,200.34,199.52,199.7,9472.0,199.87,200.34,199.52,199.7,9472.0
2025-03-10 09:50:00,199.96,200.37,199.39,199.55,9148.0,199.96,200.37,199.39,199.55,9148.0
2025-03-10 09:55:00,199.63,199.89,198.75,198.84,9661.0,199.63,199.89,198.75,198.84,9661.0
2025-03-10 10:00:00,198.75,198.75,197.33,197.5,10760.0,198.75,198.75,197.33,197.5,10760.0
2025-03-10 10:05:00,197.47,198.41,197.46,197.98,26762.0,197.47,198.41,197.46,197.98,26762.0
2025-03-10 10:10:00,198.04,198.53,197.69,198.53,4232.0,198.04,198.53,197.69,198.53,4232.0
2025-03-10 10:15:00,198.57,198.8,198.14,198.15,4540.0,198.57,198.8,198.14,198.15,4540.0
2025-03-10 10:20:00,198.28,198.46,197.78,198.37,9387.0,198.28,198.46,197.78,198.37,9387.0
2025-03-10 10:25:00,198.31,198.5,197.81,198.07,4360.0,198.31,198.5,197.81,198.07,4360.0
2025-03-10 10:30:00,197.89,198.24,197.42,197.59,10363.0,197.89,198.24,197.42,197.59,10363.0
2025-03-10 10:35:00,197.59,197.79,197.43,197.5,20294.0,197.59,197.79,197.43,197.5,20294.0
2025-03-10 10:40:00,197.5,197.66,197.2,197.25,10528.0,197.5,197.66,197.2,197.25,10528.0
2025-03-10 10:45:00,197.24,197.62,197.0,197.45,11294.0,197.24,197.62,197.0,197.45,11294.0
2025-03-10 10:50:00,197.45,198.25,197.45,198.14,8251.0,197.45,198.25,197.45,198.14,8251.0
2025-03-10 10:55:00,198.09,198.55,197.84,198.54,6755.0,198.09,198.55,197.84,198.54,6755.0
2025-03-10 11:00:00,198.61,200.04,198.61,199.84,10747.0,198.61,200.04,198.61,199.84,10747.0
2025-03-10 11:05:00,199.81,199.96,199.63,199.71,11599.0,199.81,199.96,199.63,199.71,11599.0
2025-03-10 11:10:00,199.7,200.3,199.39,200.3,6799.0,199.7,200.3,199.39,200.3,6799.0
2025-03-10 11:15:00,200.25,200.33,199.51,199.58,11541.0,200.25,200.33,199.51,199.58,11541.0
2025-03-10 11:20:00,199.53,200.02,199.53,200.02,9468.0,199.53,200.02,199.53,200.02,9468.0
2025-03-10 11:25:00,199.85,200.52,199.84,200.46,16006.0,199.85,200.52,199.84,200.46,16006.0
2025-03-10 11:30:00,200.51,201.46,200.51,201.01,5534.0,200.51,201.46,200.51,201.01,5534.0
2025-03-10 11:35:00,200.94,201.3,200.74,201.13,2941.0,200.94,201.3,200.74,201.13,2941.0
2025-03-10 11:40:00,201.09,201.09,200.32,200.41,5140.0,201.09,201.09,200.32,200.41,5140.0
2025-03-10 11:45:00,200.55,201.16,200.42,201.16,4800.0,200.55,201.16,200.42,201.16,4800.0
2025-03-10 11:50:00,201.04,201.11,200.88,200.94,4572.0,201.04,201.11,200.88,200.94,4572.0
2025-03-10 11:55:00,200.76,200.87,200.13,200.42,5493.0,200.76,200.87,200.13,200.42,5493.0
2025-03-10 12:00:00,200.41,200.74,200.38,200.47,9805.0,200.41,200.74,200.38,200.47,9805.0
2025-03-10 12:05:00,200.47,200.6,200.27,200.41,7678.0,200.47,200.6,200.27,200.41,7678.0
2025-03-10 12:10:00,200.54,200.87,200.41,200.75,6434.0,200.54,200.87,200.41,200.75,6434.0
2025-03-10 12:15:00,200.75,200.75,200.01,200.08,10727.0,200.75,200.75,200.01,200.08,10727.0
2025-03-10 12:20:00,200.07,200.29,199.93,200.28,5322.0,200.07,200.29,199.93,200.28,5322.0
2025-03-10 12:25:00,200.36,200.73,200.22,200.67,12719.0,200.36,200.73,200.22,200.67,12719.0
2025-03-10 12:30:00,200.68,201.18,200.61,201.18,5825.0,200.68,201.18,200.61,201.18,5825.0
2025-03-10 12:35:00,201.1,201.1,200.8,200.82,7915.0,201.1,201.1,200.8,200.82,7915.0
2025-03-10 12:40:00,200.75,200.91,200.49,200.74,11796.0,200.75,200.91,200.49,200.74,11796.0
2025-03-10 12:45:00,200.75,201.16,200.62,200.78,21337.0,200.75,201.16,200.62,200.78,21337.0
2025-03-10 12:50:00,200.77,201.15,200.77,200.99,5683.0,200.77,201.15,200.77,200.99,5683.0
2025-03-10 12:55:00,201.0,201.32,201.0,201.1,2634.0,201.0,201.32,201.0,201.1,2634.0
2025-03-10 13:00:00,201.1,201.24,200.68,200.77,11247.0,201.1,201.24,200.68,200.77,11247.0
2025-03-10 13:05:00,200.9,201.02,200.62,200.89,6258.0,200.9,201.02,200.62,200.89,6258.0
2025-03-10 13:10:00,201.02,201.6,200.63,201.47,5313.0,201.02,201.6,200.63,201.47,5313.0
2025-03-10 13:15:00,201.47,201.84,201.46,201.83,5518.0,201.47,201.84,201.46,201.83,5518.0
2025-03-10 13:20:00,201.83,202.01,201.66,201.9,5539.0,201.83,202.01,201.66,201.9,5539.0
2025-03-10 13:25:00,201.78,202.06,201.59,201.89,17575.0,201.78,202.06,201.59,201.89,17575.0
2025-03-10 13:30:00,202.04,202.04,201.43,201.5,5031.0,202.04,202.04,201.43,201.5,5031.0
2025-03-10 13:35:00,201.5,201.63,200.95,201.16,5471.0,201.5,201.63,200.95,201.16,5471.0
2025-03-10 13:40:00,201.2,201.38,201.04,201.31,3000.0,201.2,201.38,201.04,201.31,3000.0
2025-03-10 13:45:00,201.3,201.3,200.09,200.09,24954.0,201.3,201.3,200.09,200.09,24954.0
2025-03-10 13:50:00,200.1,200.88,199.85,200.88,10486.0,200.1,200.88,199.85,200.88,10486.0
2025-03-10 13:55:00,200.73,200.95,200.72,200.86,16865.0,200.73,200.95,200.72,200.86,16865.0
2025-03-10 14:00:00,200.68,200.78,200.36,200.39,3870.0,200.68,200.78,200.36,200.39,3870.0
2025-03-10 14:05:00,200.39,200.48,200.01,200.2,6561.0,200.39,200.48,200.01,200.2,6561.0
2025-03-10 14:10:00,200.34,200.99,200.34,200.75,8816.0,200.34,200.99,200.34,200.75,8816.0
2025-03-10 14:15:00,200.78,200.96,200.46,200.53,5111.0,200.78,200.96,200.46,200.53,5111.0
2025-03-10 14:20:00,200.72,200.92,200.69,200.84,7789.0,200.72,200.92,200.69,200.84,7789.0
2025-03-10 14:25:00,200.9,200.9,200.43,200.52,7843.0,200.9,200.9,200.43,200.52,7843.0
2025-03-10 14:30:00,200.59,200.89,200.58,200.89,8776.0,200.59,200.89,200.58,200.89,8776.0
2025-03-10 14:35:00,200.74,200.8,200.52,200.67,7706.0,200.74,200.8,200.52,200.67,7706.0
2025-03-10 14:40:00,200.53,201.14,200.3,200.93,15312.0,200.53,201.14,200.3,200.93,15312.0
2025-03-10 14:45:00,200.84,201.21,200.69,201.13,5872.0,200.84,201.21,200.69,201.13,5872.0
2025-03-10 14:50:00,201.16,201.47,200.95,201.0,7671.0,201.16,201.47,200.95,201.0,7671.0
2025-03-10 14:55:00,200.83,200.83,200.4,200.43,6368.0,200.83,200.83,200.4,200.43,6368.0
2025-03-10 15:00:00,200.49,200.64,200.09,200.2,12794.0,200.49,200.64,200.09,200.2,12794.0
2025-03-10 15:05:00,200.29,200.33,199.75,200.15,15576.0,200.29,200.33,199.75,200.15,15576.0
2025-03-10 15:10:00,200.19,200.87,200.19,200.87,10389.0,200.19,200.87,200.19,200.87,10389.0
2025-03-10 15:15:00,200.84,201.43,200.83,201.43,9437.0,200.84,201.43,200.83,201.43,9437.0
2025-03-10 15:20:00,201.33,201.66,201.24,201.58,7235.0,201.33,201.66,201.24,201.58,7235.0
2025-03-10 15:25:00,201.53,202.11,201.46,201.48,9766.0,201.53,202.11,201.46,201.48,9766.0
2025-03-10 15:30:00,201.62,202.42,201.53,202.37,13837.0,201.62,202.42,201.53,202.37,13837.0
2025-03-10 15:35:00,202.38,202.47,201.74,202.06,21384.0,202.38,202.47,201.74,202.06,21384.0
2025-03-10 15:40:00,202.04,202.11,201.15,201.27,15660.0,202.04,202.11,201.15,201.27,15660.0
2025-03-10 15:45:00,201.27,201.73,201.15,201.66,17357.0,201.27,201.73,201.15,201.66,17357.0
2025-03-10 15:50:00,201.75,202.31,201.64,201.74,37231.0,201.75,202.31,201.64,201.74,37231.0
2025-03-10 15:55:00,201.7,202.38,201.62,201.96,81641.0,201.7,202.38,201.62,201.96,81641.0
2025-03-11 09:30:00,202.04,204.98,202.04,204.94,23364.0,202.04,204.98,202.04,204.94,23364.0
2025-03-11 09:35:00,204.79,206.0,203.65,204.57,19426.0,204.79,206.0,203.65,204.57,19426.0
2025-03-11 09:40:00,204.76,205.01,204.26,205.01,5814.0,204.76,205.01,204.26,205.01,5814.0
2025-03-11 09:45:00,204.88,205.15,204.3,204.9,8174.0,204.88,205.15,204.3,204.9,8174.0
2025-03-11 09:50:00,204.63,204.87,203.83,204.0,4523.0,204.63,204.87,203.83,204.0,4523.0
2025-03-11 09:55:00,204.26,204.27,203.46,203.72,4559.0,204.26,204.27,203.46,203.72,4559.0
2025-03-11 10:00:00,203.48,205.1,203.13,203.16,14930.0,203.48,205.1,203.13,203.16,14930.0
2025-03-11 10:05:00,203.4,204.58,203.4,204.58,2849.0,203.4,204.58,203.4,204.58,2849.0
2025-03-11 10:10:00,204.21,204.37,203.52,203.6,12866.0,204.21,204.37,203.52,203.6,12866.0
2025-03-11 10:15:00,203.53,203.85,202.6,202.74,17885.0,203.53,203.85,202.6,202.74,17885.0
2025-03-11 10:20:00,202.73,203.26,202.41,202.66,6235.0,202.73,203.26,202.41,202.66,6235.0
2025-03-11 10:25:00,202.92,203.0,201.81,202.01,24945.0,202.92,203.0,201.81,202.01,24945.0
2025-03-11 10:30:00,202.19,202.7,202.19,202.38,5942.0,202.19,202.7,202.19,202.38,5942.0
2025-03-11 10:35:00,202.58,202.74,202.07,202.09,4378.0,202.58,202.74,202.07,202.09,4378.0
2025-03-11 10:40:00,202.15,202.7,201.88,202.46,21816.0,202.15,202.7,201.88,202.46,21816.0
2025-03-11 10:45:00,202.47,203.39,202.43,202.44,7068.0,202.47,203.39,202.43,202.44,7068.0
2025-03-11 10:50:00,202.83,203.57,202.74,203.37,6462.0,202.83,203.57,202.74,203.37,6462.0
2025-03-11 10:55:00,203.31,203.32,202.48,202.54,10869.0,203.31,203.32,202.48,202.54,10869.0
2025-03-11 11:00:00,202.52,203.3,202.38,202.84,12598.0,202.52,203.3,202.38,202.84,12598.0
2025-03-11 11:05:00,202.7,204.3,202.7,203.94,5951.0,202.7,204.3,202.7,203.94,5951.0
2025-03-11 11:10:00,204.02,204.68,203.78,204.38,4063.0,204.02,204.68,203.78,204.38,4063.0
2025-03-11 11:15:00,204.53,204.74,204.21,204.42,9046.0,204.53,204.74,204.21,204.42,9046.0
2025-03-11 11:20:00,204.42,204.57,203.81,204.17,11366.0,204.42,204.57,203.81,204.17,11366.0
2025-03-11 11:25:00,204.35,204.8,204.29,204.32,3569.0,204.35,204.8,204.29,204.32,3569.0
2025-03-11 11:30:00,204.39,204.8,204.12,204.51,18100.0,204.39,204.8,204.12,204.51,18100.0
2025-03-11 11:35:00,204.51,204.51,204.0,204.38,4320.0,204.51,204.51,204.0,204.38,4320.0
2025-03-11 11:40:00,204.4,204.61,204.19,204.19,13765.0,204.4,204.61,204.19,204.19,13765.0
2025-03-11 11:45:00,204.19,204.26,203.58,203.77,19873.0,204.19,204.26,203.58,203.77,19873.0
2025-03-11 11:50:00,204.0,204.22,203.67,204.18,11215.0,204.0,204.22,203.67,204.18,11215.0
2025-03-11 11:55:00,204.04,204.14,203.42,203.42,2884.0,204.04,204.14,203.42,203.42,2884.0
2025-03-11 12:00:00,203.13,203.58,203.09,203.41,4779.0,203.13,203.58,203.09,203.41,4779.0
2025-03-11 12:05:00,203.26,203.3,202.79,202.96,6316.0,203.26,203.3,202.79,202.96,6316.0
2025-03-11 12:10:00,202.95,202.95,202.63,202.75,6075.0,202.95,202.95,202.63,202.75,6075.0
2025-03-11 12:15:00,202.85,203.04,202.85,203.01,1755.0,202.85,203.04,202.85,203.01,1755.0
2025-03-11 12:20:00,203.12,203.61,203.07,203.53,1466.0,203.12,203.61,203.07,203.53,1466.0
2025-03-11 12:25:00,203.43,203.77,203.43,203.77,1755.0,203.43,203.77,203.43,203.77,1755.0
2025-03-11 12:30:00,203.43,203.43,203.06,203.32,7893.0,203.43,203.43,203.06,203.32,7893.0
2025-03-11 12:35:00,203.42,203.48,203.08,203.1,3835.0,203.42,203.48,203.08,203.1,3835.0
2025-03-11 12:40:00,203.11,203.27,202.75,202.83,4986.0,203.11,203.27,202.75,202.83,4986.0
2025-03-11 12:45:00,202.98,203.06,202.82,203.06,700.0,202.98,203.06,202.82,203.06,700.0
2025-03-11 12:50:00,202.9,203.17,202.62,202.63,3444.0,202.9,203.17,202.62,202.63,3444.0
2025-03-11 12:55:00,202.94,203.07,202.48,202.73,6095.0,202.94,203.07,202.48,202.73,6095.0
2025-03-11 13:00:00,202.69,202.69,202.4,202.4,2706.0,202.69,202.69,202.4,202.4,2706.0
2025-03-11 13:05:00,202.4,202.63,202.3,202.55,3789.0,202.4,202.63,202.3,202.55,3789.0
2025-03-11 13:10:00,202.63,202.72,202.53,202.54,2136.0,202.63,202.72,202.53,202.54,2136.0
2025-03-11 13:15:00,202.43,202.62,202.36,202.49,2632.0,202.43,202.62,202.36,202.49,2632.0
2025-03-11 13:20:00,202.44,202.44,201.89,202.01,1665.0,202.44,202.44,201.89,202.01,1665.0
2025-03-11 13:25:00,202.0,202.0,201.77,201.92,4047.0,202.0,202.0,201.77,201.92,4047.0
2025-03-11 13:30:00,201.92,202.21,201.87,201.98,7431.0,201.92,202.21,201.87,201.98,7431.0
2025-03-11 13:35:00,201.98,202.33,201.92,202.33,2546.0,201.98,202.33,201.92,202.33,2546.0
2025-03-11 13:40:00,202.36,202.89,202.26,202.89,5821.0,202.36,202.89,202.26,202.89,5821.0
2025-03-11 13:45:00,202.88,203.72,202.8,203.49,6584.0,202.88,203.72,202.8,203.49,6584.0
2025-03-11 13:50:00,203.29,203.41,203.17,203.29,1569.0,203.29,203.41,203.17,203.29,1569.0
2025-03-11 13:55:00,203.16,203.16,202.75,202.88,6105.0,203.16,203.16,202.75,202.88,6105.0
2025-03-11 14:00:00,202.99,203.75,202.99,203.74,4775.0,202.99,203.75,202.99,203.74,4775.0
2025-03-11 14:05:00,203.69,203.8,203.5,203.59,2810.0,203.69,203.8,203.5,203.59,2810.0
2025-03-11 14:10:00,203.58,203.93,203.57,203.93,15745.0,203.58,203.93,203.57,203.93,15745.0
2025-03-11 14:15:00,203.87,204.12,203.58,204.12,8296.0,203.87,204.12,203.58,204.12,8296.0
2025-03-11 14:20:00,204.11,204.61,203.96,204.52,7018.0,204.11,204.61,203.96,204.52,7018.0
2025-03-11 14:25:00,204.52,204.52,204.01,204.13,9772.0,204.52,204.52,204.01,204.13,9772.0
2025-03-11 14:30:00,204.24,204.25,203.8,203.99,20223.0,204.24,204.25,203.8,203.99,20223.0
2025-03-11 14:35:00,203.98,204.38,203.85,204.38,4739.0,203.98,204.38,203.85,204.38,4739.0
2025-03-11 14:40:00,204.52,205.2,204.47,205.13,8274.0,204.52,205.2,204.47,205.13,8274.0
2025-03-11 14:45:00,205.15,205.35,204.98,205.16,3700.0,205.15,205.35,204.98,205.16,3700.0
2025-03-11 14:50:00,205.18,205.77,205.17,205.47,8604.0,205.18,205.77,205.17,205.47,8604.0
2025-03-11 14:55:00,205.45,205.72,205.32,205.64,7998.0,205.45,205.72,205.32,205.64,7998.0
2025-03-11 15:00:00,205.65,205.92,205.27,205.5,5291.0,205.65,205.92,205.27,205.5,5291.0
2025-03-11 15:05:00,205.58,206.02,205.53,205.84,5903.0,205.58,206.02,205.53,205.84,5903.0
2025-03-11 15:10:00,205.83,205.83,205.06,205.11,5657.0,205.83,205.83,205.06,205.11,5657.0
2025-03-11 15:15:00,205.01,205.04,204.54,204.88,9715.0,205.01,205.04,204.54,204.88,9715.0
2025-03-11 15:20:00,204.93,205.25,204.6,204.61,5365.0,204.93,205.25,204.6,204.61,5365.0
2025-03-11 15:25:00,204.51,205.44,204.51,205.2,12962.0,204.51,205.44,204.51,205.2,12962.0
2025-03-11 15:30:00,205.3,205.41,204.64,204.66,12798.0,205.3,205.41,204.64,204.66,12798.0
2025-03-11 15:35:00,204.65,204.89,204.63,204.66,4747.0,204.65,204.89,204.63,204.66,4747.0
2025-03-11 15:40:00,204.72,204.96,204.61,204.89,8936.0,204.72,204.96,204.61,204.89,8936.0
2025-03-11 15:45:00,204.87,205.03,204.54,204.88,8311.0,204.87,205.03,204.54,204.88,8311.0
2025-03-11 15:50:00,204.79,204.84,204.03,204.42,24022.0,204.79,204.84,204.03,204.42,24022.0
2025-03-11 15:55:00,204.44,204.51,203.76,203.79,65513.0,204.44,204.51,203.76,203.79,65513.0
2025-03-12 09:30:00,204.48,206.02,203.95,205.58,43064.0,204.48,206.02,203.95,205.58,43064.0
2025-03-12 09:35:00,205.71,206.72,205.71,206.26,17342.0,205.71,206.72,205.71,206.26,17342.0
2025-03-12 09:40:00,206.19,206.35,205.48,205.48,15220.0,206.19,206.35,205.48,205.48,15220.0
2025-03-12 09:45:00,205.61,206.51,205.21,205.85,9006.0,205.61,206.51,205.21,205.85,9006.0
2025-03-12 09:50:00,205.99,206.08,204.88,204.88,5742.0,205.99,206.08,204.88,204.88,5742.0
2025-03-12 09:55:00,204.84,204.84,204.04,204.37,2282.0,204.84,204.84,204.04,204.37,2282.0
2025-03-12 10:00:00,204.11,204.25,203.68,203.71,5621.0,204.11,204.25,203.68,203.71,5621.0
2025-03-12 10:05:00,204.06,204.56,203.88,204.37,8644.0,204.06,204.56,203.88,204.37,8644.0
2025-03-12 10:10:00,204.72,204.9,204.21,204.41,12204.0,204.72,204.9,204.21,204.41,12204.0
2025-03-12 10:15:00,204.42,204.6,204.06,204.53,5468.0,204.42,204.6,204.06,204.53,5468.0
2025-03-12 10:20:00,204.48,204.7,203.87,204.33,6649.0,204.48,204.7,203.87,204.33,6649.0
2025-03-12 10:25:00,204.33,205.12,204.32,204.91,2556.0,204.33,205.12,204.32,204.91,2556.0
2025-03-12 10:30:00,204.82,204.91,204.27,204.64,3635.0,204.82,204.91,204.27,204.64,3635.0
2025-03-12 10:35:00,204.64,204.66,204.33,204.63,15051.0,204.64,204.66,204.33,204.63,15051.0
2025-03-12 10:40:00,204.6,204.63,204.16,204.26,7944.0,204.6,204.63,204.16,204.26,7944.0
2025-03-12 10:45:00,204.23,204.29,203.91,203.91,6014.0,204.23,204.29,203.91,203.91,6014.0
2025-03-12 10:50:00,203.93,204.21,203.93,204.13,1727.0,203.93,204.21,203.93,204.13,1727.0
2025-03-12 10:55:00,204.15,204.31,203.71,203.73,9860.0,204.15,204.31,203.71,203.73,9860.0
2025-03-12 11:00:00,203.69,204.24,203.49,203.85,24419.0,203.69,204.24,203.49,203.85,24419.0
2025-03-12 11:05:00,203.77,203.87,203.61,203.81,2779.0,203.77,203.87,203.61,203.81,2779.0
2025-03-12 11:10:00,204.05,204.2,204.0,204.14,2562.0,204.05,204.2,204.0,204.14,2562.0
2025-03-12 11:15:00,204.13,204.68,203.74,204.52,11720.0,204.13,204.68,203.74,204.52,11720.0
2025-03-12 11:20:00,204.45,204.76,204.23,204.75,1953.0,204.45,204.76,204.23,204.75,1953.0
2025-03-12 11:25:00,204.95,205.19,204.92,204.92,11014.0,204.95,205.19,204.92,204.92,11014.0
2025-03-12 11:30:00,205.14,205.27,205.02,205.1,1029.0,205.14,205.27,205.02,205.1,1029.0
2025-03-12 11:35:00,205.22,205.78,205.22,205.68,7745.0,205.22,205.78,205.22,205.68,7745.0
2025-03-12 11:40:00,205.74,205.91,205.74,205.91,800.0,205.74,205.91,205.74,205.91,800.0
2025-03-12 11:45:00,205.78,206.37,205.78,206.37,3257.0,205.78,206.37,205.78,206.37,3257.0
2025-03-12 11:50:00,206.11,206.42,206.1,206.26,5415.0,206.11,206.42,206.1,206.26,5415.0
2025-03-12 11:55:00,206.22,206.27,205.81,206.03,10183.0,206.22,206.27,205.81,206.03,10183.0
2025-03-12 12:00:00,206.03,206.14,205.57,205.7,4048.0,206.03,206.14,205.57,205.7,4048.0
2025-03-12 12:05:00,205.79,205.88,205.68,205.88,5404.0,205.79,205.88,205.68,205.88,5404.0
2025-03-12 12:10:00,205.89,206.1,205.71,206.09,12900.0,205.89,206.1,205.71,206.09,12900.0
2025-03-12 12:15:00,206.08,206.09,205.54,205.78,2198.0,206.08,206.09,205.54,205.78,2198.0
2025-03-12 12:20:00,205.79,206.06,205.79,205.88,2992.0,205.79,206.06,205.79,205.88,2992.0
2025-03-12 12:25:00,205.83,205.89,205.5,205.7,1973.0,205.83,205.89,205.5,205.7,1973.0
2025-03-12 12:30:00,205.71,206.3,205.7,206.3,16523.0,205.71,206.3,205.7,206.3,16523.0
2025-03-12 12:35:00,206.29,206.41,206.01,206.01,1785.0,206.29,206.41,206.01,206.01,1785.0
2025-03-12 12:40:00,205.87,205.87,205.2,205.2,1300.0,205.87,205.87,205.2,205.2,1300.0
2025-03-12 12:45:00,205.29,205.8,205.29,205.66,2953.0,205.29,205.8,205.29,205.66,2953.0
2025-03-12 12:50:00,205.77,205.77,205.36,205.56,3225.0,205.77,205.77,205.36,205.56,3225.0
2025-03-12 12:55:00,205.56,205.67,205.0,205.0,2392.0,205.56,205.67,205.0,205.0,2392.0
2025-03-12 13:00:00,205.05,205.16,204.9,204.92,2947.0,205.05,205.16,204.9,204.92,2947.0
2025-03-12 13:05:00,204.81,205.01,204.79,205.01,7393.0,204.81,205.01,204.79,205.01,7393.0
2025-03-12 13:10:00,204.91,205.1,204.72,205.09,4091.0,204.91,205.1,204.72,205.09,4091.0
2025-03-12 13:15:00,205.03,205.12,204.87,205.0,2776.0,205.03,205.12,204.87,205.0,2776.0
2025-03-12 13:20:00,205.02,205.44,204.99,205.22,3265.0,205.02,205.44,204.99,205.22,3265.0
2025-03-12 13:25:00,205.11,205.22,205.01,205.22,2119.0,205.11,205.22,205.01,205.22,2119.0
2025-03-12 13:30:00,205.3,205.46,205.02,205.02,3264.0,205.3,205.46,205.02,205.02,3264.0
2025-03-12 13:35:00,205.06,205.43,205.06,205.23,5466.0,205.06,205.43,205.06,205.23,5466.0
2025-03-12 13:40:00,205.27,205.44,205.16,205.16,1817.0,205.27,205.44,205.16,205.16,1817.0
2025-03-12 13:45:00,205.0,205.26,205.0,205.0,3927.0,205.0,205.26,205.0,205.0,3927.0
2025-03-12 13:50:00,205.0,205.0,204.65,204.65,3325.0,205.0,205.0,204.65,204.65,3325.0
2025-03-12 13:55:00,204.69,204.69,204.32,204.39,4231.0,204.69,204.69,204.32,204.39,4231.0
2025-03-12 14:00:00,204.37,204.79,204.37,204.63,3336.0,204.37,204.79,204.37,204.63,3336.0
2025-03-12 14:05:00,204.72,204.72,204.38,204.58,2198.0,204.72,204.72,204.38,204.58,2198.0
2025-03-12 14:10:00,204.62,204.95,204.62,204.81,1794.0,204.62,204.95,204.62,204.81,1794.0
2025-03-12 14:15:00,204.96,205.3,204.9,205.3,5599.0,204.96,205.3,204.9,205.3,5599.0
2025-03-12 14:20:00,205.3,205.51,205.29,205.31,3753.0,205.3,205.51,205.29,205.31,3753.0
2025-03-12 14:25:00,205.55,205.65,205.35,205.63,822.0,205.55,205.65,205.35,205.63,822.0
2025-03-12 14:30:00,205.65,205.65,205.38,205.47,900.0,205.65,205.65,205.38,205.47,900.0
2025-03-12 14:35:00,205.52,205.52,205.32,205.44,1464.0,205.52,205.52,205.32,205.44,1464.0
2025-03-12 14:40:00,205.52,205.84,205.51,205.76,2390.0,205.52,205.84,205.51,205.76,2390.0
2025-03-12 14:45:00,205.74,206.05,205.74,205.9,6748.0,205.74,206.05,205.74,205.9,6748.0
2025-03-12 14:50:00,205.92,205.97,205.47,205.48,9537.0,205.92,205.97,205.47,205.48,9537.0
2025-03-12 14:55:00,205.39,205.76,205.21,205.64,8122.0,205.39,205.76,205.21,205.64,8122.0
2025-03-12 15:00:00,205.53,205.53,205.0,205.0,5155.0,205.53,205.53,205.0,205.0,5155.0
2025-03-12 15:05:00,205.03,205.28,205.0,205.2,4980.0,205.03,205.28,205.0,205.2,4980.0
2025-03-12 15:10:00,205.2,205.33,205.18,205.26,2918.0,205.2,205.33,205.18,205.26,2918.0
2025-03-12 15:15:00,205.23,205.42,205.0,205.42,15447.0,205.23,205.42,205.0,205.42,15447.0
2025-03-12 15:20:00,205.35,205.44,204.94,205.09,10426.0,205.35,205.44,204.94,205.09,10426.0
2025-03-12 15:25:00,205.1,205.28,205.06,205.13,5730.0,205.1,205.28,205.06,205.13,5730.0
2025-03-12 15:30:00,205.08,205.48,205.08,205.26,4064.0,205.08,205.48,205.08,205.26,4064.0
2025-03-12 15:35:00,205.26,205.28,204.87,205.08,10606.0,205.26,205.28,204.87,205.08,10606.0
2025-03-12 15:40:00,205.14,205.48,205.0,205.48,6790.0,205.14,205.48,205.0,205.48,6790.0
2025-03-12 15:45:00,205.42,205.72,205.42,205.69,4121.0,205.42,205.72,205.42,205.69,4121.0
2025-03-12 15:50:00,205.57,205.57,204.81,205.27,29890.0,205.57,205.57,204.81,205.27,29890.0
2025-03-12 15:55:00,205.28,205.57,205.23,205.26,39805.0,205.28,205.57,205.23,205.26,39805.0
2025-03-13 09:30:00,204.48,204.79,202.98,203.31,20932.0,204.48,204.79,202.98,203.31,20932.0
2025-03-13 09:35:00,203.3,203.58,202.66,203.38,11435.0,203.3,203.58,202.66,203.38,11435.0
2025-03-13 09:40:00,203.61,204.16,203.38,203.64,4284.0,203.61,204.16,203.38,203.64,4284.0
2025-03-13 09:45:00,203.38,204.03,203.37,203.95,3762.0,203.38,204.03,203.37,203.95,3762.0
2025-03-13 09:50:00,203.75,204.11,203.53,203.53,4400.0,203.75,204.11,203.53,203.53,4400.0
2025-03-13 09:55:00,203.4,203.99,203.4,203.98,6380.0,203.4,203.99,203.4,203.98,6380.0
2025-03-13 10:00:00,203.79,204.09,203.26,204.09,9989.0,203.79,204.09,203.26,204.09,9989.0
2025-03-13 10:05:00,204.31,205.56,204.24,205.49,21014.0,204.31,205.56,204.24,205.49,21014.0
2025-03-13 10:10:00,205.43,205.5,204.86,205.17,9579.0,205.43,205.5,204.86,205.17,9579.0
2025-03-13 10:15:00,205.17,205.86,205.16,205.77,3456.0,205.17,205.86,205.16,205.77,3456.0
2025-03-13 10:20:00,205.66,205.96,205.48,205.96,3439.0,205.66,205.96,205.48,205.96,3439.0
2025-03-13 10:25:00,206.08,206.08,205.54,205.68,4484.0,206.08,206.08,205.54,205.68,4484.0
2025-03-13 10:30:00,205.73,206.2,205.51,205.69,4572.0,205.73,206.2,205.51,205.69,4572.0
2025-03-13 10:35:00,205.69,206.17,205.53,205.8,8135.0,205.69,206.17,205.53,205.8,8135.0
2025-03-13 10:40:00,205.56,205.57,205.0,205.0,2395.0,205.56,205.57,205.0,205.0,2395.0
2025-03-13 10:45:00,205.0,205.03,204.73,204.96,7179.0,205.0,205.03,204.73,204.96,7179.0
2025-03-13 10:50:00,204.9,205.52,204.9,205.14,5543.0,204.9,205.52,204.9,205.14,5543.0
2025-03-13 10:55:00,205.15,205.16,204.84,205.03,3954.0,205.15,205.16,204.84,205.03,3954.0
2025-03-13 11:00:00,205.18,205.6,205.18,205.53,5324.0,205.18,205.6,205.18,205.53,5324.0
2025-03-13 11:05:00,205.53,205.53,204.6,204.7,3208.0,205.53,205.53,204.6,204.7,3208.0
2025-03-13 11:10:00,204.71,204.88,204.57,204.78,3813.0,204.71,204.88,204.57,204.78,3813.0
2025-03-13 11:15:00,204.78,204.79,204.53,204.6,1348.0,204.78,204.79,204.53,204.6,1348.0
2025-03-13 11:20:00,204.63,204.65,204.19,204.28,2125.0,204.63,204.65,204.19,204.28,2125.0
2025-03-13 11:25:00,204.29,204.29,203.85,204.06,5093.0,204.29,204.29,203.85,204.06,5093.0
2025-03-13 11:30:00,204.17,204.35,204.01,204.08,4501.0,204.17,204.35,204.01,204.08,4501.0
2025-03-13 11:35:00,203.81,203.81,203.43,203.56,2361.0,203.81,203.81,203.43,203.56,2361.0
2025-03-13 11:40:00,203.44,204.17,203.44,203.93,3147.0,203.44,204.17,203.44,203.93,3147.0
2025-03-13 11:45:00,203.81,204.16,203.74,204.11,2835.0,203.81,204.16,203.74,204.11,2835.0
2025-03-13 11:50:00,204.16,204.16,203.53,203.53,3201.0,204.16,204.16,203.53,203.53,3201.0
2025-03-13 11:55:00,203.67,203.74,203.39,203.61,4015.0,203.67,203.74,203.39,203.61,4015.0
2025-03-13 12:00:00,203.65,203.85,203.36,203.76,6650.0,203.65,203.85,203.36,203.76,6650.0
2025-03-13 12:05:00,203.65,204.19,203.56,204.19,5776.0,203.65,204.19,203.56,204.19,5776.0
2025-03-13 12:10:00,204.04,204.05,203.76,203.76,1600.0,204.04,204.05,203.76,203.76,1600.0
2025-03-13 12:15:00,203.74,204.07,203.33,203.55,14662.0,203.74,204.07,203.33,203.55,14662.0
2025-03-13 12:20:00,203.59,203.59,203.19,203.19,7884.0,203.59,203.59,203.19,203.19,7884.0
2025-03-13 12:25:00,203.19,203.27,203.06,203.22,4745.0,203.19,203.27,203.06,203.22,4745.0
2025-03-13 12:30:00,203.06,203.56,203.0,203.44,8402.0,203.06,203.56,203.0,203.44,8402.0
2025-03-13 12:35:00,203.42,203.68,203.27,203.66,7104.0,203.42,203.68,203.27,203.66,7104.0
2025-03-13 12:40:00,203.54,203.74,203.26,203.26,1859.0,203.54,203.74,203.26,203.26,1859.0
2025-03-13 12:45:00,203.27,203.46,202.32,202.73,5558.0,203.27,203.46,202.32,202.73,5558.0
2025-03-13 12:50:00,202.74,203.12,202.73,203.04,2000.0,202.74,203.12,202.73,203.04,2000.0
2025-03-13 12:55:00,203.03,203.07,202.61,202.78,1619.0,203.03,203.07,202.61,202.78,1619.0
2025-03-13 13:00:00,202.94,203.04,202.65,202.8,2602.0,202.94,203.04,202.65,202.8,2602.0
2025-03-13 13:05:00,202.97,202.97,202.67,202.73,1650.0,202.97,202.97,202.67,202.73,1650.0
2025-03-13 13:10:00,202.72,202.72,202.07,202.07,5476.0,202.72,202.72,202.07,202.07,5476.0
2025-03-13 13:15:00,202.39,202.39,201.92,202.0,4373.0,202.39,202.39,201.92,202.0,4373.0
2025-03-13 13:20:00,202.04,202.48,202.04,202.48,4543.0,202.04,202.48,202.04,202.48,4543.0
2025-03-13 13:25:00,202.52,202.71,202.32,202.71,3108.0,202.52,202.71,202.32,202.71,3108.0
2025-03-13 13:30:00,202.59,202.79,202.5,202.65,1915.0,202.59,202.79,202.5,202.65,1915.0
2025-03-13 13:35:00,202.66,202.85,202.66,202.74,3714.0,202.66,202.85,202.66,202.74,3714.0
2025-03-13 13:40:00,202.83,203.21,202.83,203.21,5762.0,202.83,203.21,202.83,203.21,5762.0
2025-03-13 13:45:00,203.19,203.2,202.94,203.02,3279.0,203.19,203.2,202.94,203.02,3279.0
2025-03-13 13:50:00,203.12,203.45,203.09,203.43,2409.0,203.12,203.45,203.09,203.43,2409.0
2025-03-13 13:55:00,203.45,203.45,202.88,202.93,2462.0,203.45,203.45,202.88,202.93,2462.0
2025-03-13 14:00:00,202.89,203.47,202.88,203.41,7681.0,202.89,203.47,202.88,203.41,7681.0
2025-03-13 14:05:00,203.45,203.81,203.39,203.42,8884.0,203.45,203.81,203.39,203.42,8884.0
2025-03-13 14:10:00,203.48,203.94,203.48,203.89,3436.0,203.48,203.94,203.48,203.89,3436.0
2025-03-13 14:15:00,203.77,203.91,203.61,203.7,5560.0,203.77,203.91,203.61,203.7,5560.0
2025-03-13 14:20:00,203.7,203.86,203.69,203.71,3573.0,203.7,203.86,203.69,203.71,3573.0
2025-03-13 14:25:00,203.88,203.89,203.58,203.87,8836.0,203.88,203.89,203.58,203.87,8836.0
2025-03-13 14:30:00,203.77,204.09,203.71,204.02,4989.0,203.77,204.09,203.71,204.02,4989.0
2025-03-13 14:35:00,204.0,204.13,203.99,204.1,2163.0,204.0,204.13,203.99,204.1,2163.0
2025-03-13 14:40:00,204.12,204.21,204.1,204.2,2017.0,204.12,204.21,204.1,204.2,2017.0
2025-03-13 14:45:00,204.25,204.43,204.15,204.26,3499.0,204.25,204.43,204.15,204.26,3499.0
2025-03-13 14:50:00,204.22,204.22,203.78,204.02,2694.0,204.22,204.22,203.78,204.02,2694.0
2025-03-13 14:55:00,203.96,204.29,203.85,204.28,3851.0,203.96,204.29,203.85,204.28,3851.0
2025-03-13 15:00:00,204.18,204.41,203.88,203.88,4020.0,204.18,204.41,203.88,203.88,4020.0
2025-03-13 15:05:00,203.78,203.88,203.63,203.68,6023.0,203.78,203.88,203.63,203.68,6023.0
2025-03-13 15:10:00,203.6,203.87,203.36,203.65,7050.0,203.6,203.87,203.36,203.65,7050.0
2025-03-13 15:15:00,203.63,203.8,203.62,203.77,3700.0,203.63,203.8,203.62,203.77,3700.0
2025-03-13 15:20:00,203.7,203.72,203.44,203.47,3700.0,203.7,203.72,203.44,203.47,3700.0
2025-03-13 15:25:00,203.33,203.33,202.89,203.12,3793.0,203.33,203.33,202.89,203.12,3793.0
2025-03-13 15:30:00,203.05,203.38,202.98,203.29,8578.0,203.05,203.38,202.98,203.29,8578.0
2025-03-13 15:35:00,203.25,203.28,203.06,203.06,3609.0,203.25,203.28,203.06,203.06,3609.0
2025-03-13 15:40:00,203.13,203.26,202.88,203.07,14366.0,203.13,203.26,202.88,203.07,14366.0
2025-03-13 15:45:00,202.98,203.37,202.98,203.27,11887.0,202.98,203.37,202.98,203.27,11887.0
2025-03-13 15:50:00,203.21,203.53,202.89,203.43,39008.0,203.21,203.53,202.89,203.43,39008.0
2025-03-13 15:55:00,203.43,203.82,203.43,203.62,81510.0,203.43,203.82,203.43,203.62,81510.0
2025-03-14 09:30:00,205.67,206.32,204.73,205.97,16654.0,205.67,206.32,204.73,205.97,16654.0
2025-03-14 09:35:00,205.97,206.32,205.27,205.27,10727.0,205.97,206.32,205.27,205.27,10727.0
2025-03-14 09:40:00,205.27,205.62,205.21,205.25,5888.0,205.27,205.62,205.21,205.25,5888.0
2025-03-14 09:45:00,205.25,206.12,205.24,205.92,5333.0,205.25,206.12,205.24,205.92,5333.0
2025-03-14 09:50:00,205.98,206.01,204.72,204.73,6658.0,205.98,206.01,204.72,204.73,6658.0
2025-03-14 09:55:00,204.73,204.77,203.89,203.95,2971.0,204.73,204.77,203.89,203.95,2971.0
2025-03-14 10:00:00,203.79,203.91,201.83,203.91,7495.0,203.79,203.91,201.83,203.91,7495.0
2025-03-14 10:05:00,204.02,204.63,203.66,203.84,5397.0,204.02,204.63,203.66,203.84,5397.0
2025-03-14 10:10:00,204.13,204.22,203.74,203.74,4089.0,204.13,204.22,203.74,203.74,4089.0
2025-03-14 10:15:00,203.99,204.35,203.95,204.34,3168.0,203.99,204.35,203.95,204.34,3168.0
2025-03-14 10:20:00,204.53,204.55,203.94,204.43,7191.0,204.53,204.55,203.94,204.43,7191.0
2025-03-14 10:25:00,203.96,204.15,203.86,204.15,6505.0,203.96,204.15,203.86,204.15,6505.0
2025-03-14 10:30:00,204.15,204.46,204.01,204.03,2701.0,204.15,204.46,204.01,204.03,2701.0
2025-03-14 10:35:00,204.08,204.46,204.0,204.35,1733.0,204.08,204.46,204.0,204.35,1733.0
2025-03-14 10:40:00,204.35,204.61,204.18,204.32,2408.0,204.35,204.61,204.18,204.32,2408.0
2025-03-14 10:45:00,204.5,204.8,204.5,204.66,1818.0,204.5,204.8,204.5,204.66,1818.0
2025-03-14 10:50:00,204.76,204.79,204.31,204.34,4087.0,204.76,204.79,204.31,204.34,4087.0
2025-03-14 10:55:00,204.32,204.94,204.32,204.94,8025.0,204.32,204.94,204.32,204.94,8025.0
2025-03-14 11:00:00,205.05,205.5,205.05,205.49,6670.0,205.05,205.5,205.05,205.49,6670.0
2025-03-14 11:05:00,205.43,205.43,204.71,204.72,4411.0,205.43,205.43,204.71,204.72,4411.0
2025-03-14 11:10:00,204.86,205.2,204.72,204.78,2497.0,204.86,205.2,204.72,204.78,2497.0
2025-03-14 11:15:00,204.78,204.97,204.78,204.84,2516.0,204.78,204.97,204.78,204.84,2516.0
2025-03-14 11:20:00,204.92,205.28,204.82,205.06,3050.0,204.92,205.28,204.82,205.06,3050.0
2025-03-14 11:25:00,204.96,205.17,204.87,204.89,2143.0,204.96,205.17,204.87,204.89,2143.0
2025-03-14 11:30:00,204.9,205.21,204.9,205.08,2223.0,204.9,205.21,204.9,205.08,2223.0
2025-03-14 11:35:00,205.11,205.27,205.01,205.27,2040.0,205.11,205.27,205.01,205.27,2040.0
2025-03-14 11:40:00,205.13,205.28,204.98,204.99,2071.0,205.13,205.28,204.98,204.99,2071.0
2025-03-14 11:45:00,204.96,205.15,204.82,205.11,4629.0,204.96,205.15,204.82,205.11,4629.0
2025-03-14 11:50:00,205.01,205.21,204.93,205.21,1880.0,205.01,205.21,204.93,205.21,1880.0
2025-03-14 11:55:00,205.19,205.22,204.98,205.02,3450.0,205.19,205.22,204.98,205.02,3450.0
2025-03-14 12:00:00,205.16,205.16,204.87,204.89,2928.0,205.16,205.16,204.87,204.89,2928.0
2025-03-14 12:05:00,204.79,205.07,204.63,204.77,8470.0,204.79,205.07,204.63,204.77,8470.0
2025-03-14 12:10:00,204.83,204.97,204.74,204.88,2025.0,204.83,204.97,204.74,204.88,2025.0
2025-03-14 12:15:00,204.82,204.82,204.29,204.62,17611.0,204.82,204.82,204.29,204.62,17611.0
2025-03-14 12:20:00,204.64,204.88,204.61,204.81,4063.0,204.64,204.88,204.61,204.81,4063.0
2025-03-14 12:25:00,204.81,204.81,204.41,204.47,3242.0,204.81,204.81,204.41,204.47,3242.0
2025-03-14 12:30:00,204.48,204.71,204.47,204.54,4862.0,204.48,204.71,204.47,204.54,4862.0
2025-03-14 12:35:00,204.6,205.21,204.6,205.15,20054.0,204.6,205.21,204.6,205.15,20054.0
2025-03-14 12:40:00,205.16,205.2,205.07,205.12,8217.0,205.16,205.2,205.07,205.12,8217.0
2025-03-14 12:45:00,205.12,205.23,204.88,204.98,5439.0,205.12,205.23,204.88,204.98,5439.0
2025-03-14 12:50:00,204.99,205.32,204.98,205.29,4936.0,204.99,205.32,204.98,205.29,4936.0
2025-03-14 12:55:00,205.23,205.24,204.71,205.11,10006.0,205.23,205.24,204.71,205.11,10006.0
2025-03-14 13:00:00,205.11,205.27,204.78,204.87,7748.0,205.11,205.27,204.78,204.87,7748.0
2025-03-14 13:05:00,204.89,205.36,204.88,205.21,4594.0,204.89,205.36,204.88,205.21,4594.0
2025-03-14 13:10:00,205.21,205.6,204.94,205.6,5621.0,205.21,205.6,204.94,205.6,5621.0
2025-03-14 13:15:00,205.51,205.6,205.23,205.23,13189.0,205.51,205.6,205.23,205.23,13189.0
2025-03-14 13:20:00,205.16,205.44,205.16,205.24,3190.0,205.16,205.44,205.16,205.24,3190.0
2025-03-14 13:25:00,205.3,205.31,204.94,205.17,4972.0,205.3,205.31,204.94,205.17,4972.0
2025-03-14 13:30:00,205.05,205.21,204.86,204.87,2603.0,205.05,205.21,204.86,204.87,2603.0
2025-03-14 13:35:00,204.87,204.99,204.54,204.78,4068.0,204.87,204.99,204.54,204.78,4068.0
2025-03-14 13:40:00,204.8,204.8,204.51,204.56,4942.0,204.8,204.8,204.51,204.56,4942.0
2025-03-14 13:45:00,204.64,204.69,204.35,204.37,3218.0,204.64,204.69,204.35,204.37,3218.0
2025-03-14 13:50:00,204.39,204.5,204.14,204.14,3993.0,204.39,204.5,204.14,204.14,3993.0
2025-03-14 13:55:00,204.08,204.26,204.08,204.17,5782.0,204.08,204.26,204.08,204.17,5782.0
2025-03-14 14:00:00,204.29,204.49,204.1,204.46,4456.0,204.29,204.49,204.1,204.46,4456.0
2025-03-14 14:05:00,204.43,204.6,204.29,204.46,5770.0,204.43,204.6,204.29,204.46,5770.0
2025-03-14 14:10:00,204.5,204.57,204.32,204.38,4394.0,204.5,204.57,204.32,204.38,4394.0
2025-03-14 14:15:00,204.45,204.79,204.37,204.49,6934.0,204.45,204.79,204.37,204.49,6934.0
2025-03-14 14:20:00,204.41,204.52,204.34,204.34,7208.0,204.41,204.52,204.34,204.34,7208.0
2025-03-14 14:25:00,204.45,204.59,204.42,204.48,4340.0,204.45,204.59,204.42,204.48,4340.0
2025-03-14 14:30:00,204.46,204.84,204.4,204.73,3320.0,204.46,204.84,204.4,204.73,3320.0
2025-03-14 14:35:00,204.75,205.05,204.71,205.05,3149.0,204.75,205.05,204.71,205.05,3149.0
2025-03-14 14:40:00,205.09,205.18,204.88,205.06,4935.0,205.09,205.18,204.88,205.06,4935.0
2025-03-14 14:45:00,205.1,205.34,205.07,205.28,4827.0,205.1,205.34,205.07,205.28,4827.0
2025-03-14 14:50:00,205.23,205.27,204.95,205.13,2968.0,205.23,205.27,204.95,205.13,2968.0
2025-03-14 14:55:00,205.05,205.05,204.7,204.97,6275.0,205.05,205.05,204.7,204.97,6275.0
2025-03-14 15:00:00,204.87,205.0,204.74,204.97,10407.0,204.87,205.0,204.74,204.97,10407.0
2025-03-14 15:05:00,204.83,204.9,204.72,204.8,3601.0,204.83,204.9,204.72,204.8,3601.0
2025-03-14 15:10:00,204.7,204.87,204.63,204.74,5370.0,204.7,204.87,204.63,204.74,5370.0
2025-03-14 15:15:00,204.68,204.72,204.47,204.6,6063.0,204.68,204.72,204.47,204.6,6063.0
2025-03-14 15:20:00,204.62,204.76,204.57,204.71,5488.0,204.62,204.76,204.57,204.71,5488.0
2025-03-14 15:25:00,204.69,204.75,204.22,204.22,12063.0,204.69,204.75,204.22,204.22,12063.0
2025-03-14 15:30:00,204.3,204.56,204.26,204.44,7658.0,204.3,204.56,204.26,204.44,7658.0
2025-03-14 15:35:00,204.43,204.45,204.08,204.08,7833.0,204.43,204.45,204.08,204.08,7833.0
2025-03-14 15:40:00,204.06,204.33,204.06,204.33,13629.0,204.06,204.33,204.06,204.33,13629.0
2025-03-14 15:45:00,204.21,204.59,204.19,204.51,14259.0,204.21,204.59,204.19,204.51,14259.0
2025-03-14 15:50:00,204.41,204.65,204.02,204.51,43136.0,204.41,204.65,204.02,204.51,43136.0
2025-03-14 15:55:00,204.51,204.91,204.45,204.56,73811.0,204.51,204.91,204.45,204.56,73811.0
2025-03-17 09:30:00,204.07,205.09,203.06,204.36,31127.0,204.07,205.09,203.06,204.36,31127.0
2025-03-17 09:35:00,204.36,206.06,204.2,205.84,16226.0,204.36,206.06,204.2,205.84,16226.0
2025-03-17 09:40:00,205.63,207.71,205.49,206.42,27387.0,205.63,207.71,205.49,206.42,27387.0
2025-03-17 09:45:00,206.58,206.9,205.9,205.93,9123.0,206.58,206.9,205.9,205.93,9123.0
2025-03-17 09:50:00,205.78,206.3,205.37,206.09,4403.0,205.78,206.3,205.37,206.09,4403.0
2025-03-17 09:55:00,206.09,206.29,205.66,205.72,5603.0,206.09,206.29,205.66,205.72,5603.0
2025-03-17 10:00:00,205.7,206.15,205.61,206.06,10209.0,205.7,206.15,205.61,206.06,10209.0
2025-03-17 10:05:00,206.06,206.89,205.83,206.12,14771.0,206.06,206.89,205.83,206.12,14771.0
2025-03-17 10:10:00,206.12,206.3,205.92,206.29,7515.0,206.12,206.3,205.92,206.29,7515.0
2025-03-17 10:15:00,206.29,206.5,205.95,206.36,10139.0,206.29,206.5,205.95,206.36,10139.0
2025-03-17 10:20:00,206.28,206.36,205.73,205.74,6992.0,206.28,206.36,205.73,205.74,6992.0
2025-03-17 10:25:00,205.74,205.74,205.08,205.08,3887.0,205.74,205.74,205.08,205.08,3887.0
2025-03-17 10:30:00,205.03,205.23,204.82,205.09,2993.0,205.03,205.23,204.82,205.09,2993.0
2025-03-17 10:35:00,205.09,205.7,204.83,205.7,12072.0,205.09,205.7,204.83,205.7,12072.0
2025-03-17 10:40:00,205.72,205.74,205.21,205.49,7709.0,205.72,205.74,205.21,205.49,7709.0
2025-03-17 10:45:00,205.4,205.41,204.96,205.32,8384.0,205.4,205.41,204.96,205.32,8384.0
2025-03-17 10:50:00,205.37,205.38,204.69,204.69,7310.0,205.37,205.38,204.69,204.69,7310.0
2025-03-17 10:55:00,204.5,205.07,204.45,204.91,11176.0,204.5,205.07,204.45,204.91,11176.0
2025-03-17 11:00:00,204.95,205.41,204.94,205.23,5716.0,204.95,205.41,204.94,205.23,5716.0
2025-03-17 11:05:00,205.16,205.25,204.99,205.19,3862.0,205.16,205.25,204.99,205.19,3862.0
2025-03-17 11:10:00,205.32,205.56,204.95,205.56,4445.0,205.32,205.56,204.95,205.56,4445.0
2025-03-17 11:15:00,205.41,205.73,205.15,205.73,4412.0,205.41,205.73,205.15,205.73,4412.0
2025-03-17 11:20:00,205.75,205.84,205.56,205.73,22368.0,205.75,205.84,205.56,205.73,22368.0
2025-03-17 11:25:00,205.77,205.77,205.35,205.35,6756.0,205.77,205.77,205.35,205.35,6756.0
2025-03-17 11:30:00,205.55,205.55,204.83,205.07,4994.0,205.55,205.55,204.83,205.07,4994.0
2025-03-17 11:35:00,205.12,205.44,205.06,205.08,3318.0,205.12,205.44,205.06,205.08,3318.0
2025-03-17 11:40:00,205.16,205.42,205.15,205.36,6183.0,205.16,205.42,205.15,205.36,6183.0
2025-03-17 11:45:00,205.36,205.53,205.35,205.53,2169.0,205.36,205.53,205.35,205.53,2169.0
2025-03-17 11:50:00,205.55,205.65,205.43,205.54,3686.0,205.55,205.65,205.43,205.54,3686.0
2025-03-17 11:55:00,205.55,205.67,205.26,205.36,5136.0,205.55,205.67,205.26,205.36,5136.0
2025-03-17 12:00:00,205.3,205.4,205.02,205.4,3765.0,205.3,205.4,205.02,205.4,3765.0
2025-03-17 12:05:00,205.5,205.76,205.5,205.7,3422.0,205.5,205.76,205.5,205.7,3422.0
2025-03-17 12:10:00,205.7,205.84,205.7,205.8,7000.0,205.7,205.84,205.7,205.8,7000.0
2025-03-17 12:15:00,205.8,205.99,205.13,205.34,54550.0,205.8,205.99,205.13,205.34,54550.0
2025-03-17 12:20:00,205.32,205.33,204.81,204.84,10047.0,205.32,205.33,204.81,204.84,10047.0
2025-03-17 12:25:00,204.98,205.23,204.98,205.07,3823.0,204.98,205.23,204.98,205.07,3823.0
2025-03-17 12:30:00,205.23,205.4,205.21,205.35,1800.0,205.23,205.4,205.21,205.35,1800.0
2025-03-17 12:35:00,205.35,205.46,205.23,205.31,5299.0,205.35,205.46,205.23,205.31,5299.0
2025-03-17 12:40:00,205.21,205.21,204.78,205.12,2583.0,205.21,205.21,204.78,205.12,2583.0
2025-03-17 12:45:00,205.04,205.21,204.99,205.21,2585.0,205.04,205.21,204.99,205.21,2585.0
2025-03-17 12:50:00,205.13,205.35,204.96,205.22,2300.0,205.13,205.35,204.96,205.22,2300.0
2025-03-17 12:55:00,205.37,205.37,205.11,205.17,2656.0,205.37,205.37,205.11,205.17,2656.0
2025-03-17 13:00:00,205.17,205.24,205.05,205.13,3587.0,205.17,205.24,205.05,205.13,3587.0
2025-03-17 13:05:00,205.24,205.42,205.21,205.39,4576.0,205.24,205.42,205.21,205.39,4576.0
2025-03-17 13:10:00,205.47,205.48,205.23,205.39,10839.0,205.47,205.48,205.23,205.39,10839.0
2025-03-17 13:15:00,205.39,205.5,205.36,205.44,6351.0,205.39,205.5,205.36,205.44,6351.0
2025-03-17 13:20:00,205.44,205.98,205.32,205.73,13483.0,205.44,205.98,205.32,205.73,13483.0
2025-03-17 13:25:00,205.94,206.15,205.29,205.94,8312.0,205.94,206.15,205.29,205.94,8312.0
2025-03-17 13:30:00,205.91,206.02,205.9,205.97,1788.0,205.91,206.02,205.9,205.97,1788.0
2025-03-17 13:35:00,205.97,206.02,205.57,205.87,7378.0,205.97,206.02,205.57,205.87,7378.0
2025-03-17 13:40:00,205.9,206.02,205.65,205.65,9610.0,205.9,206.02,205.65,205.65,9610.0
2025-03-17 13:45:00,205.77,205.81,205.54,205.72,2625.0,205.77,205.81,205.54,205.72,2625.0
2025-03-17 13:50:00,205.74,206.01,205.74,206.01,4984.0,205.74,206.01,205.74,206.01,4984.0
2025-03-17 13:55:00,205.91,205.96,205.81,205.85,4085.0,205.91,205.96,205.81,205.85,4085.0
2025-03-17 14:00:00,205.89,206.12,205.85,206.0,9198.0,205.89,206.12,205.85,206.0,9198.0
2025-03-17 14:05:00,205.97,206.06,205.94,206.04,10613.0,205.97,206.06,205.94,206.04,10613.0
2025-03-17 14:10:00,206.02,206.64,206.01,206.55,11553.0,206.02,206.64,206.01,206.55,11553.0
2025-03-17 14:15:00,206.58,206.6,205.88,206.29,9465.0,206.58,206.6,205.88,206.29,9465.0
2025-03-17 14:20:00,206.45,206.64,206.42,206.59,3150.0,206.45,206.64,206.42,206.59,3150.0
2025-03-17 14:25:00,206.62,206.65,206.47,206.57,4407.0,206.62,206.65,206.47,206.57,4407.0
2025-03-17 14:30:00,206.51,206.8,206.49,206.8,10593.0,206.51,206.8,206.49,206.8,10593.0
2025-03-17 14:35:00,206.77,206.82,206.67,206.72,5192.0,206.77,206.82,206.67,206.72,5192.0
2025-03-17 14:40:00,206.66,206.66,206.5,206.5,9303.0,206.66,206.66,206.5,206.5,9303.0
2025-03-17 14:45:00,206.53,206.97,206.49,206.9,5584.0,206.53,206.97,206.49,206.9,5584.0
2025-03-17 14:50:00,206.94,206.97,206.69,206.82,10791.0,206.94,206.97,206.69,206.82,10791.0
2025-03-17 14:55:00,206.83,206.95,206.83,206.87,6351.0,206.83,206.95,206.83,206.87,6351.0
2025-03-17 15:00:00,206.88,207.02,206.79,207.02,6977.0,206.88,207.02,206.79,207.02,6977.0
2025-03-17 15:05:00,207.0,207.02,206.72,206.73,11907.0,207.0,207.02,206.72,206.73,11907.0
2025-03-17 15:10:00,206.72,206.86,206.43,206.81,10555.0,206.72,206.86,206.43,206.81,10555.0
2025-03-17 15:15:00,206.81,206.82,206.52,206.75,7993.0,206.81,206.82,206.52,206.75,7993.0
2025-03-17 15:20:00,206.78,206.96,206.75,206.82,7891.0,206.78,206.96,206.75,206.82,7891.0
2025-03-17 15:25:00,206.89,206.89,206.64,206.89,7538.0,206.89,206.89,206.64,206.89,7538.0
2025-03-17 15:30:00,206.83,207.12,206.8,206.88,7361.0,206.83,207.12,206.8,206.88,7361.0
2025-03-17 15:35:00,206.88,207.0,206.76,206.8,15736.0,206.88,207.0,206.76,206.8,15736.0
2025-03-17 15:40:00,206.8,206.95,206.59,206.7,11494.0,206.8,206.95,206.59,206.7,11494.0
2025-03-17 15:45:00,206.78,206.98,206.78,206.87,10026.0,206.78,206.98,206.78,206.87,10026.0
2025-03-17 15:50:00,206.82,207.09,206.69,207.02,46938.0,206.82,207.09,206.69,207.02,46938.0
2025-03-17 15:55:00,207.02,207.13,206.3,206.47,189490.0,207.02,207.13,206.3,206.47,189490.0
2025-03-18 09:30:00,205.96,206.36,204.38,205.81,12074.0,205.96,206.36,204.38,205.81,12074.0
2025-03-18 09:35:00,205.49,205.9,204.52,204.88,3736.0,205.49,205.9,204.52,204.88,3736.0
2025-03-18 09:40:00,204.26,205.32,204.19,204.37,9328.0,204.26,205.32,204.19,204.37,9328.0
2025-03-18 09:45:00,204.15,204.62,204.15,204.52,4276.0,204.15,204.62,204.15,204.52,4276.0
2025-03-18 09:50:00,204.53,204.79,204.21,204.41,3358.0,204.53,204.79,204.21,204.41,3358.0
2025-03-18 09:55:00,204.39,204.91,204.35,204.84,10380.0,204.39,204.91,204.35,204.84,10380.0
2025-03-18 10:00:00,204.83,204.84,204.43,204.78,5771.0,204.83,204.84,204.43,204.78,5771.0
2025-03-18 10:05:00,204.61,205.0,204.53,204.94,5443.0,204.61,205.0,204.53,204.94,5443.0
2025-03-18 10:10:00,205.0,205.29,204.6,205.01,13955.0,205.0,205.29,204.6,205.01,13955.0
2025-03-18 10:15:00,205.04,205.28,204.84,204.92,4229.0,205.04,205.28,204.84,204.92,4229.0
2025-03-18 10:20:00,205.03,205.53,205.03,205.34,5668.0,205.03,205.53,205.03,205.34,5668.0
2025-03-18 10:25:00,205.42,205.68,205.21,205.68,4943.0,205.42,205.68,205.21,205.68,4943.0
2025-03-18 10:30:00,205.68,205.69,205.45,205.55,3987.0,205.68,205.69,205.45,205.55,3987.0
2025-03-18 10:35:00,205.51,205.75,205.32,205.7,6480.0,205.51,205.75,205.32,205.7,6480.0
2025-03-18 10:40:00,205.72,205.91,205.64,205.65,2939.0,205.72,205.91,205.64,205.65,2939.0
2025-03-18 10:45:00,205.65,205.71,205.3,205.44,4609.0,205.65,205.71,205.3,205.44,4609.0
2025-03-18 10:50:00,205.44,205.77,205.43,205.62,6196.0,205.44,205.77,205.43,205.62,6196.0
2025-03-18 10:55:00,205.75,205.78,205.23,205.3,3311.0,205.75,205.78,205.23,205.3,3311.0
2025-03-18 11:00:00,205.25,205.26,204.83,204.9,4523.0,205.25,205.26,204.83,204.9,4523.0
2025-03-18 11:05:00,204.95,205.17,204.62,205.17,8870.0,204.95,205.17,204.62,205.17,8870.0
2025-03-18 11:10:00,205.15,205.47,205.13,205.47,1700.0,205.15,205.47,205.13,205.47,1700.0
2025-03-18 11:15:00,205.44,205.56,205.41,205.44,1700.0,205.44,205.56,205.41,205.44,1700.0
2025-03-18 11:20:00,205.56,205.56,205.3,205.5,2517.0,205.56,205.56,205.3,205.5,2517.0
2025-03-18 11:25:00,205.5,206.05,205.5,205.76,4674.0,205.5,206.05,205.5,205.76,4674.0
2025-03-18 11:30:00,205.71,205.75,205.57,205.58,1200.0,205.71,205.75,205.57,205.58,1200.0
2025-03-18 11:35:00,205.69,205.76,205.48,205.48,4296.0,205.69,205.76,205.48,205.48,4296.0
2025-03-18 11:40:00,205.4,205.4,205.15,205.15,1500.0,205.4,205.4,205.15,205.15,1500.0
2025-03-18 11:45:00,205.4,205.4,204.99,205.03,2383.0,205.4,205.4,204.99,205.03,2383.0
2025-03-18 11:50:00,205.03,205.03,204.83,204.87,3968.0,205.03,205.03,204.83,204.87,3968.0
2025-03-18 11:55:00,204.8,204.89,204.74,204.83,3713.0,204.8,204.89,204.74,204.83,3713.0
2025-03-18 12:00:00,204.98,205.19,204.92,205.19,2602.0,204.98,205.19,204.92,205.19,2602.0
2025-03-18 12:05:00,205.17,205.18,204.86,204.89,3000.0,205.17,205.18,204.86,204.89,3000.0
2025-03-18 12:10:00,204.99,205.38,204.99,205.23,1622.0,204.99,205.38,204.99,205.23,1622.0
2025-03-18 12:15:00,205.13,205.13,205.11,205.11,200.0,205.13,205.13,205.11,205.11,200.0
2025-03-18 12:20:00,205.21,205.22,205.02,205.1,1796.0,205.21,205.22,205.02,205.1,1796.0
2025-03-18 12:25:00,205.1,205.25,205.02,205.22,3064.0,205.1,205.25,205.02,205.22,3064.0
2025-03-18 12:30:00,205.28,205.28,205.09,205.14,1194.0,205.28,205.28,205.09,205.14,1194.0
2025-03-18 12:35:00,205.17,205.24,205.04,205.17,2539.0,205.17,205.24,205.04,205.17,2539.0
2025-03-18 12:40:00,205.07,205.07,204.86,204.86,3969.0,205.07,205.07,204.86,204.86,3969.0
2025-03-18 12:45:00,204.91,204.99,204.52,204.66,2600.0,204.91,204.99,204.52,204.66,2600.0
2025-03-18 12:50:00,204.61,204.84,204.5,204.84,1700.0,204.61,204.84,204.5,204.84,1700.0
2025-03-18 12:55:00,205.0,205.19,204.94,205.19,2904.0,205.0,205.19,204.94,205.19,2904.0
2025-03-18 13:00:00,205.09,205.09,205.04,205.05,849.0,205.09,205.09,205.04,205.05,849.0
2025-03-18 13:05:00,204.99,204.99,204.63,204.75,3769.0,204.99,204.99,204.63,204.75,3769.0
2025-03-18 13:10:00,204.77,204.93,204.75,204.82,1103.0,204.77,204.93,204.75,204.82,1103.0
2025-03-18 13:15:00,204.83,205.07,204.54,204.76,7432.0,204.83,205.07,204.54,204.76,7432.0
2025-03-18 13:20:00,204.75,205.02,204.75,205.02,3000.0,204.75,205.02,204.75,205.02,3000.0
2025-03-18 13:25:00,205.15,205.19,204.71,204.71,2410.0,205.15,205.19,204.71,204.71,2410.0
2025-03-18 13:30:00,204.74,204.8,204.63,204.66,813.0,204.74,204.8,204.63,204.66,813.0
2025-03-18 13:35:00,204.75,205.03,204.75,204.98,2689.0,204.75,205.03,204.75,204.98,2689.0
2025-03-18 13:40:00,204.91,204.91,204.78,204.78,500.0,204.91,204.91,204.78,204.78,500.0
2025-03-18 13:45:00,204.9,205.01,204.9,205.01,728.0,204.9,205.01,204.9,205.01,728.0
2025-03-18 13:50:00,205.01,205.15,204.99,205.11,1022.0,205.01,205.15,204.99,205.11,1022.0
2025-03-18 13:55:00,204.99,204.99,204.73,204.82,2244.0,204.99,204.99,204.73,204.82,2244.0
2025-03-18 14:00:00,204.82,204.82,204.45,204.47,8673.0,204.82,204.82,204.45,204.47,8673.0
2025-03-18 14:05:00,204.54,204.59,204.33,204.49,1659.0,204.54,204.59,204.33,204.49,1659.0
2025-03-18 14:10:00,204.39,204.57,204.37,204.46,4740.0,204.39,204.57,204.37,204.46,4740.0
2025-03-18 14:15:00,204.53,204.62,204.45,204.54,2089.0,204.53,204.62,204.45,204.54,2089.0
2025-03-18 14:20:00,204.55,204.68,204.48,204.58,2905.0,204.55,204.68,204.48,204.58,2905.0
2025-03-18 14:25:00,204.55,204.55,204.32,204.32,1900.0,204.55,204.55,204.32,204.32,1900.0
2025-03-18 14:30:00,204.4,204.54,204.18,204.18,3177.0,204.4,204.54,204.18,204.18,3177.0
2025-03-18 14:35:00,204.4,204.54,204.4,204.45,1100.0,204.4,204.54,204.4,204.45,1100.0
2025-03-18 14:40:00,204.42,204.51,204.31,204.31,2349.0,204.42,204.51,204.31,204.31,2349.0
2025-03-18 14:45:00,204.4,204.64,204.37,204.53,5620.0,204.4,204.64,204.37,204.53,5620.0
2025-03-18 14:50:00,204.53,204.69,204.38,204.49,4596.0,204.53,204.69,204.38,204.49,4596.0
2025-03-18 14:55:00,204.51,204.51,204.18,204.31,4951.0,204.51,204.51,204.18,204.31,4951.0
2025-03-18 15:00:00,204.21,204.21,203.91,204.0,12011.0,204.21,204.21,203.91,204.0,12011.0
2025-03-18 15:05:00,203.9,203.94,203.7,203.76,7358.0,203.9,203.94,203.7,203.76,7358.0
2025-03-18 15:10:00,203.72,203.92,203.72,203.84,11042.0,203.72,203.92,203.72,203.84,11042.0
2025-03-18 15:15:00,203.81,203.97,203.79,203.92,6383.0,203.81,203.97,203.79,203.92,6383.0
2025-03-18 15:20:00,203.95,204.1,203.92,204.08,7889.0,203.95,204.1,203.92,204.08,7889.0
2025-03-18 15:25:00,204.03,204.71,203.94,204.64,6925.0,204.03,204.71,203.94,204.64,6925.0
2025-03-18 15:30:00,204.62,205.0,204.52,204.9,2862.0,204.62,205.0,204.52,204.9,2862.0
2025-03-18 15:35:00,204.98,204.98,204.72,204.8,3678.0,204.98,204.98,204.72,204.8,3678.0
2025-03-18 15:40:00,204.72,204.95,204.65,204.74,8374.0,204.72,204.95,204.65,204.74,8374.0
2025-03-18 15:45:00,204.9,204.97,204.61,204.61,7983.0,204.9,204.97,204.61,204.61,7983.0
2025-03-18 15:50:00,204.71,204.95,204.58,204.62,37738.0,204.71,204.95,204.58,204.62,37738.0
2025-03-18 15:55:00,204.6,204.62,204.12,204.32,61660.0,204.6,204.62,204.12,204.32,61660.0
2025-03-19 09:30:00,203.78,205.22,203.78,204.57,17037.0,203.78,205.22,203.78,204.57,17037.0
2025-03-19 09:35:00,204.65,204.67,203.48,204.49,11417.0,204.65,204.67,203.48,204.49,11417.0
2025-03-19 09:40:00,204.53,204.53,203.94,203.94,1804.0,204.53,204.53,203.94,203.94,1804.0
2025-03-19 09:45:00,204.18,205.5,204.14,205.06,5582.0,204.18,205.5,204.14,205.06,5582.0
2025-03-19 09:50:00,205.22,205.49,205.14,205.49,900.0,205.22,205.49,205.14,205.49,900.0
2025-03-19 09:55:00,205.49,205.79,205.35,205.4,8217.0,205.49,205.79,205.35,205.4,8217.0
2025-03-19 10:00:00,205.39,205.91,205.29,205.82,7558.0,205.39,205.91,205.29,205.82,7558.0
2025-03-19 10:05:00,205.9,206.54,205.9,206.43,6724.0,205.9,206.54,205.9,206.43,6724.0
2025-03-19 10:10:00,206.37,206.41,206.05,206.36,4192.0,206.37,206.41,206.05,206.36,4192.0
2025-03-19 10:15:00,206.23,206.44,206.14,206.4,1787.0,206.23,206.44,206.14,206.4,1787.0
2025-03-19 10:20:00,206.09,206.09,206.09,206.09,200.0,206.09,206.09,206.09,206.09,200.0
2025-03-19 10:25:00,206.08,206.35,206.06,206.25,4746.0,206.08,206.35,206.06,206.25,4746.0
2025-03-19 10:30:00,206.07,206.24,206.02,206.02,1882.0,206.07,206.24,206.02,206.02,1882.0
2025-03-19 10:35:00,206.25,206.38,205.95,206.11,3101.0,206.25,206.38,205.95,206.11,3101.0
2025-03-19 10:40:00,206.13,206.38,206.13,206.13,2582.0,206.13,206.38,206.13,206.13,2582.0
2025-03-19 10:45:00,206.02,206.38,206.02,206.38,2247.0,206.02,206.38,206.02,206.38,2247.0
2025-03-19 10:50:00,206.38,206.56,206.26,206.26,8014.0,206.38,206.56,206.26,206.26,8014.0
2025-03-19 10:55:00,206.24,206.66,206.24,206.53,3843.0,206.24,206.66,206.24,206.53,3843.0
2025-03-19 11:00:00,206.44,206.91,206.43,206.89,3271.0,206.44,206.91,206.43,206.89,3271.0
2025-03-19 11:05:00,206.9,207.53,206.89,207.42,1986.0,206.9,207.53,206.89,207.42,1986.0
2025-03-19 11:10:00,207.43,207.53,206.97,206.97,4342.0,207.43,207.53,206.97,206.97,4342.0
2025-03-19 11:15:00,207.06,207.11,206.96,206.97,1270.0,207.06,207.11,206.96,206.97,1270.0
2025-03-19 11:20:00,206.97,208.17,206.97,207.98,12362.0,206.97,208.17,206.97,207.98,12362.0
2025-03-19 11:25:00,208.07,208.86,207.87,208.69,33960.0,208.07,208.86,207.87,208.69,33960.0
2025-03-19 11:30:00,208.67,208.94,208.36,208.77,11100.0,208.67,208.94,208.36,208.77,11100.0
2025-03-19 11:35:00,208.74,208.87,208.68,208.75,2000.0,208.74,208.87,208.68,208.75,2000.0
2025-03-19 11:40:00,208.76,208.99,208.46,208.56,5436.0,208.76,208.99,208.46,208.56,5436.0
2025-03-19 11:45:00,208.7,208.8,208.45,208.66,5334.0,208.7,208.8,208.45,208.66,5334.0
2025-03-19 11:50:00,208.69,208.9,208.65,208.86,10147.0,208.69,208.9,208.65,208.86,10147.0
2025-03-19 11:55:00,208.84,208.93,208.54,208.75,5667.0,208.84,208.93,208.54,208.75,5667.0
2025-03-19 12:00:00,208.86,208.86,208.59,208.59,3210.0,208.86,208.86,208.59,208.59,3210.0
2025-03-19 12:05:00,208.49,208.71,208.39,208.39,5370.0,208.49,208.71,208.39,208.39,5370.0
2025-03-19 12:10:00,208.27,208.4,207.99,208.2,9092.0,208.27,208.4,207.99,208.2,9092.0
2025-03-19 12:15:00,208.11,208.32,208.11,208.27,2658.0,208.11,208.32,208.11,208.27,2658.0
2025-03-19 12:20:00,208.27,208.27,207.97,207.97,2799.0,208.27,208.27,207.97,207.97,2799.0
2025-03-19 12:25:00,208.0,208.01,207.92,208.01,2095.0,208.0,208.01,207.92,208.01,2095.0
2025-03-19 12:30:00,207.94,207.94,207.69,207.9,5908.0,207.94,207.94,207.69,207.9,5908.0
2025-03-19 12:35:00,207.84,208.07,207.8,207.96,4000.0,207.84,208.07,207.8,207.96,4000.0
2025-03-19 12:40:00,207.88,208.05,207.8,207.8,1343.0,207.88,208.05,207.8,207.8,1343.0
2025-03-19 12:45:00,207.74,207.87,207.74,207.85,460.0,207.74,207.87,207.74,207.85,460.0
2025-03-19 12:50:00,207.81,207.83,207.59,207.83,1852.0,207.81,207.83,207.59,207.83,1852.0
2025-03-19 12:55:00,207.75,207.75,207.43,207.51,1806.0,207.75,207.75,207.43,207.51,1806.0
2025-03-19 13:00:00,207.43,207.46,207.27,207.27,1529.0,207.43,207.46,207.27,207.27,1529.0
2025-03-19 13:05:00,207.28,207.28,207.07,207.16,1469.0,207.28,207.28,207.07,207.16,1469.0
2025-03-19 13:10:00,207.17,207.18,207.0,207.05,1312.0,207.17,207.18,207.0,207.05,1312.0
2025-03-19 13:15:00,207.1,207.17,206.9,207.17,2355.0,207.1,207.17,206.9,207.17,2355.0
2025-03-19 13:20:00,207.17,207.26,207.1,207.25,2100.0,207.17,207.26,207.1,207.25,2100.0
2025-03-19 13:25:00,207.2,207.33,207.18,207.21,9539.0,207.2,207.33,207.18,207.21,9539.0
2025-03-19 13:30:00,207.15,207.39,207.1,207.39,2847.0,207.15,207.39,207.1,207.39,2847.0
2025-03-19 13:35:00,207.31,208.0,207.3,207.9,13848.0,207.31,208.0,207.3,207.9,13848.0
2025-03-19 13:40:00,207.85,207.95,207.72,207.72,4029.0,207.85,207.95,207.72,207.72,4029.0
2025-03-19 13:45:00,207.77,207.77,207.37,207.41,6313.0,207.77,207.77,207.37,207.41,6313.0
2025-03-19 13:50:00,207.6,207.65,207.47,207.53,3580.0,207.6,207.65,207.47,207.53,3580.0
2025-03-19 13:55:00,207.57,207.67,207.07,207.19,3423.0,207.57,207.67,207.07,207.19,3423.0
2025-03-19 14:00:00,207.05,208.39,206.8,207.84,7932.0,207.05,208.39,206.8,207.84,7932.0
2025-03-19 14:05:00,207.62,207.75,207.36,207.75,1100.0,207.62,207.75,207.36,207.75,1100.0
2025-03-19 14:10:00,207.87,208.02,207.8,208.0,2000.0,207.87,208.02,207.8,208.0,2000.0
2025-03-19 14:15:00,208.12,208.35,207.98,208.25,5178.0,208.12,208.35,207.98,208.25,5178.0
2025-03-19 14:20:00,208.21,208.67,208.1,208.67,7156.0,208.21,208.67,208.1,208.67,7156.0
2025-03-19 14:25:00,208.7,208.7,208.34,208.55,3377.0,208.7,208.7,208.34,208.55,3377.0
2025-03-19 14:30:00,208.54,209.47,208.48,209.33,11861.0,208.54,209.47,208.48,209.33,11861.0
2025-03-19 14:35:00,209.56,209.56,208.87,208.96,6251.0,209.56,209.56,208.87,208.96,6251.0
2025-03-19 14:40:00,209.03,209.63,209.03,209.57,5101.0,209.03,209.63,209.03,209.57,5101.0
2025-03-19 14:45:00,209.62,209.77,209.5,209.77,2612.0,209.62,209.77,209.5,209.77,2612.0
2025-03-19 14:50:00,209.7,209.86,209.53,209.77,6907.0,209.7,209.86,209.53,209.77,6907.0
2025-03-19 14:55:00,209.73,210.35,209.73,210.1,16061.0,209.73,210.35,209.73,210.1,16061.0
2025-03-19 15:00:00,210.17,210.21,210.0,210.07,4259.0,210.17,210.21,210.0,210.07,4259.0
2025-03-19 15:05:00,210.06,210.72,210.04,210.71,10057.0,210.06,210.72,210.04,210.71,10057.0
2025-03-19 15:10:00,210.63,210.68,209.92,210.16,5349.0,210.63,210.68,209.92,210.16,5349.0
2025-03-19 15:15:00,210.17,210.44,209.81,210.0,29423.0,210.17,210.44,209.81,210.0,29423.0
2025-03-19 15:20:00,209.91,209.93,209.41,209.62,9697.0,209.91,209.93,209.41,209.62,9697.0
2025-03-19 15:25:00,209.66,209.72,208.96,209.05,8862.0,209.66,209.72,208.96,209.05,8862.0
2025-03-19 15:30:00,209.18,209.67,209.18,209.47,2819.0,209.18,209.67,209.18,209.47,2819.0
2025-03-19 15:35:00,209.24,210.01,209.22,209.96,25230.0,209.24,210.01,209.22,209.96,25230.0
2025-03-19 15:40:00,210.04,210.41,210.03,210.4,5462.0,210.04,210.41,210.03,210.4,5462.0
2025-03-19 15:45:00,210.4,210.56,209.81,209.89,19055.0,210.4,210.56,209.81,209.89,19055.0
2025-03-19 15:50:00,209.89,209.91,209.41,209.51,21557.0,209.89,209.91,209.41,209.51,21557.0
2025-03-19 15:55:00,209.51,209.51,208.76,208.94,52614.0,209.51,209.51,208.76,208.94,52614.0
2025-03-20 09:30:00,206.93,208.38,206.9,208.15,11826.0,206.93,208.38,206.9,208.15,11826.0
2025-03-20 09:35:00,208.19,208.7,208.12,208.55,5073.0,208.19,208.7,208.12,208.55,5073.0
2025-03-20 09:40:00,208.17,209.15,208.17,208.7,9065.0,208.17,209.15,208.17,208.7,9065.0
2025-03-20 09:45:00,209.46,209.47,208.6,208.63,4795.0,209.46,209.47,208.6,208.63,4795.0
2025-03-20 09:50:00,208.46,208.68,208.3,208.61,5031.0,208.46,208.68,208.3,208.61,5031.0
2025-03-20 09:55:00,208.61,208.95,208.49,208.94,2980.0,208.61,208.95,208.49,208.94,2980.0
2025-03-20 10:00:00,209.03,209.55,208.87,209.24,16439.0,209.03,209.55,208.87,209.24,16439.0
2025-03-20 10:05:00,209.24,209.75,208.88,209.6,10544.0,209.24,209.75,208.88,209.6,10544.0
2025-03-20 10:10:00,209.66,209.66,209.24,209.4,1527.0,209.66,209.66,209.24,209.4,1527.0
2025-03-20 10:15:00,209.47,210.67,209.47,210.46,9677.0,209.47,210.67,209.47,210.46,9677.0
2025-03-20 10:20:00,210.42,211.11,210.26,210.96,8183.0,210.42,211.11,210.26,210.96,8183.0
2025-03-20 10:25:00,211.26,211.46,210.64,210.74,14983.0,211.26,211.46,210.64,210.74,14983.0
2025-03-20 10:30:00,210.73,211.09,210.54,210.72,5829.0,210.73,211.09,210.54,210.72,5829.0
2025-03-20 10:35:00,210.65,210.87,210.53,210.78,3265.0,210.65,210.87,210.53,210.78,3265.0
2025-03-20 10:40:00,210.61,210.63,210.36,210.36,2794.0,210.61,210.63,210.36,210.36,2794.0
2025-03-20 10:45:00,210.62,210.68,210.43,210.43,3245.0,210.62,210.68,210.43,210.43,3245.0
2025-03-20 10:50:00,210.19,210.22,209.96,210.05,1471.0,210.19,210.22,209.96,210.05,1471.0
2025-03-20 10:55:00,210.05,210.06,209.9,209.9,2408.0,210.05,210.06,209.9,209.9,2408.0
2025-03-20 11:00:00,209.93,210.01,209.47,209.64,3250.0,209.93,210.01,209.47,209.64,3250.0
2025-03-20 11:05:00,209.64,210.14,209.63,210.1,7064.0,209.64,210.14,209.63,210.1,7064.0
2025-03-20 11:10:00,210.1,210.21,209.97,209.97,1865.0,210.1,210.21,209.97,209.97,1865.0
2025-03-20 11:15:00,209.74,209.9,209.62,209.8,1864.0,209.74,209.9,209.62,209.8,1864.0
2025-03-20 11:20:00,209.77,209.88,209.75,209.79,2102.0,209.77,209.88,209.75,209.79,2102.0
2025-03-20 11:25:00,209.58,209.88,209.58,209.79,1169.0,209.58,209.88,209.58,209.79,1169.0
2025-03-20 11:30:00,209.77,209.77,209.48,209.48,1551.0,209.77,209.77,209.48,209.48,1551.0
2025-03-20 11:35:00,209.62,210.31,209.48,210.31,4259.0,209.62,210.31,209.48,210.31,4259.0
2025-03-20 11:40:00,210.5,210.65,210.43,210.65,900.0,210.5,210.65,210.43,210.65,900.0
2025-03-20 11:45:00,210.44,211.08,210.43,210.93,5089.0,210.44,211.08,210.43,210.93,5089.0
2025-03-20 11:50:00,210.87,210.87,210.61,210.79,4428.0,210.87,210.87,210.61,210.79,4428.0
2025-03-20 11:55:00,210.73,210.73,210.19,210.19,13412.0,210.73,210.73,210.19,210.19,13412.0
2025-03-20 12:00:00,210.16,210.21,209.83,209.98,7683.0,210.16,210.21,209.83,209.98,7683.0
2025-03-20 12:05:00,209.98,209.98,209.65,209.65,1900.0,209.98,209.98,209.65,209.65,1900.0
2025-03-20 12:10:00,209.78,209.91,209.77,209.91,2353.0,209.78,209.91,209.77,209.91,2353.0
2025-03-20 12:15:00,209.77,209.77,209.47,209.68,800.0,209.77,209.77,209.47,209.68,800.0
2025-03-20 12:20:00,209.71,209.88,209.54,209.54,2521.0,209.71,209.88,209.54,209.54,2521.0
2025-03-20 12:25:00,209.61,209.65,208.96,209.05,15939.0,209.61,209.65,208.96,209.05,15939.0
2025-03-20 12:30:00,209.06,209.68,209.06,209.22,19204.0,209.06,209.68,209.06,209.22,19204.0
2025-03-20 12:35:00,209.25,209.44,209.24,209.44,3296.0,209.25,209.44,209.24,209.44,3296.0
2025-03-20 12:40:00,209.34,209.37,209.03,209.13,3704.0,209.34,209.37,209.03,209.13,3704.0
2025-03-20 12:45:00,209.15,209.26,208.94,208.94,4756.0,209.15,209.26,208.94,208.94,4756.0
2025-03-20 12:50:00,209.08,209.33,209.08,209.24,2500.0,209.08,209.33,209.08,209.24,2500.0
2025-03-20 12:55:00,209.63,209.71,209.16,209.22,3968.0,209.63,209.71,209.16,209.22,3968.0
2025-03-20 13:00:00,209.36,209.59,209.23,209.48,3045.0,209.36,209.59,209.23,209.48,3045.0
2025-03-20 13:05:00,209.5,209.67,209.49,209.64,2442.0,209.5,209.67,209.49,209.64,2442.0
2025-03-20 13:10:00,209.53,209.59,209.53,209.59,590.0,209.53,209.59,209.53,209.59,590.0
2025-03-20 13:15:00,209.38,209.38,209.16,209.35,1723.0,209.38,209.38,209.16,209.35,1723.0
2025-03-20 13:20:00,209.26,209.34,209.07,209.07,1043.0,209.26,209.34,209.07,209.07,1043.0
2025-03-20 13:25:00,209.09,209.11,208.56,208.63,3770.0,209.09,209.11,208.56,208.63,3770.0
2025-03-20 13:30:00,208.77,208.9,208.73,208.76,4795.0,208.77,208.9,208.73,208.76,4795.0
2025-03-20 13:35:00,208.76,209.0,208.66,208.92,2447.0,208.76,209.0,208.66,208.92,2447.0
2025-03-20 13:40:00,208.99,209.05,208.91,209.03,1386.0,208.99,209.05,208.91,209.03,1386.0
2025-03-20 13:45:00,209.17,209.5,208.98,209.05,2559.0,209.17,209.5,208.98,209.05,2559.0
2025-03-20 13:50:00,209.09,209.09,208.89,208.9,2069.0,209.09,209.09,208.89,208.9,2069.0
2025-03-20 13:55:00,208.88,208.88,208.66,208.8,3125.0,208.88,208.88,208.66,208.8,3125.0
2025-03-20 14:00:00,208.8,209.12,208.8,209.12,3813.0,208.8,209.12,208.8,209.12,3813.0
2025-03-20 14:05:00,209.07,209.15,208.94,209.06,2620.0,209.07,209.15,208.94,209.06,2620.0
2025-03-20 14:10:00,209.19,209.33,209.15,209.27,7206.0,209.19,209.33,209.15,209.27,7206.0
2025-03-20 14:15:00,209.25,209.32,209.21,209.22,969.0,209.25,209.32,209.21,209.22,969.0
2025-03-20 14:20:00,209.21,209.21,208.96,208.97,3056.0,209.21,209.21,208.96,208.97,3056.0
2025-03-20 14:25:00,209.06,209.14,208.85,209.03,13180.0,209.06,209.14,208.85,209.03,13180.0
2025-03-20 14:30:00,209.08,209.1,208.79,208.91,9394.0,209.08,209.1,208.79,208.91,9394.0
2025-03-20 14:35:00,208.93,209.36,208.93,209.31,6765.0,208.93,209.36,208.93,209.31,6765.0
2025-03-20 14:40:00,209.2,209.2,208.81,208.97,2016.0,209.2,209.2,208.81,208.97,2016.0
2025-03-20 14:45:00,208.98,209.27,208.97,209.27,1330.0,208.98,209.27,208.97,209.27,1330.0
2025-03-20 14:50:00,209.33,209.69,209.32,209.62,2388.0,209.33,209.69,209.32,209.62,2388.0
2025-03-20 14:55:00,209.59,209.63,209.11,209.11,2225.0,209.59,209.63,209.11,209.11,2225.0
2025-03-20 15:00:00,209.21,209.39,209.15,209.3,3098.0,209.21,209.39,209.15,209.3,3098.0
2025-03-20 15:05:00,209.43,209.54,209.21,209.22,1257.0,209.43,209.54,209.21,209.22,1257.0
2025-03-20 15:10:00,209.21,209.43,209.2,209.35,1639.0,209.21,209.43,209.2,209.35,1639.0
2025-03-20 15:15:00,209.35,209.65,209.29,209.51,4599.0,209.35,209.65,209.29,209.51,4599.0
2025-03-20 15:20:00,209.44,209.95,209.44,209.94,66494.0,209.44,209.95,209.44,209.94,66494.0
2025-03-20 15:25:00,209.82,209.82,209.41,209.52,2939.0,209.82,209.82,209.41,209.52,2939.0
2025-03-20 15:30:00,209.52,209.87,209.52,209.8,3514.0,209.52,209.87,209.52,209.8,3514.0
2025-03-20 15:35:00,209.71,209.97,209.71,209.9,4862.0,209.71,209.97,209.71,209.9,4862.0
2025-03-20 15:40:00,209.9,210.02,209.79,209.92,3634.0,209.9,210.02,209.79,209.92,3634.0
2025-03-20 15:45:00,209.96,210.35,209.93,210.33,14056.0,209.96,210.35,209.93,210.33,14056.0
2025-03-20 15:50:00,210.35,210.44,209.63,209.99,26325.0,210.35,210.44,209.63,209.99,26325.0
2025-03-20 15:55:00,210.21,210.25,209.46,209.62,54806.0,210.21,210.25,209.46,209.62,54806.0
2025-03-21 09:30:00,207.25,208.5,204.21,205.62,360244.0,207.25,208.5,204.21,205.62,360244.0
2025-03-21 09:35:00,206.21,207.56,206.21,207.41,2887.0,206.21,207.56,206.21,207.41,2887.0
2025-03-21 09:40:00,207.37,208.17,206.78,207.91,3832.0,207.37,208.17,206.78,207.91,3832.0
2025-03-21 09:45:00,207.7,208.61,207.7,208.32,9722.0,207.7,208.61,207.7,208.32,9722.0
2025-03-21 09:50:00,208.32,208.77,208.18,208.59,12527.0,208.32,208.77,208.18,208.59,12527.0
2025-03-21 09:55:00,208.49,208.84,208.38,208.58,6592.0,208.49,208.84,208.38,208.58,6592.0
2025-03-21 10:00:00,208.39,208.82,208.21,208.72,6892.0,208.39,208.82,208.21,208.72,6892.0
2025-03-21 10:05:00,208.85,209.25,208.8,209.01,8830.0,208.85,209.25,208.8,209.01,8830.0
2025-03-21 10:10:00,208.91,209.63,208.82,209.5,15290.0,208.91,209.63,208.82,209.5,15290.0
2025-03-21 10:15:00,209.49,209.6,209.14,209.52,12448.0,209.49,209.6,209.14,209.52,12448.0
2025-03-21 10:20:00,209.52,210.21,209.41,210.11,5734.0,209.52,210.21,209.41,210.11,5734.0
2025-03-21 10:25:00,210.09,210.11,209.8,209.94,7114.0,210.09,210.11,209.8,209.94,7114.0
2025-03-21 10:30:00,209.89,210.01,209.59,209.86,6513.0,209.89,210.01,209.59,209.86,6513.0
2025-03-21 10:35:00,209.73,209.92,209.67,209.68,5419.0,209.73,209.92,209.67,209.68,5419.0
2025-03-21 10:40:00,209.61,210.14,209.53,210.09,4470.0,209.61,210.14,209.53,210.09,4470.0
2025-03-21 10:45:00,210.09,210.17,209.93,209.93,3291.0,210.09,210.17,209.93,209.93,3291.0
2025-03-21 10:50:00,210.07,210.59,210.04,210.49,13944.0,210.07,210.59,210.04,210.49,13944.0
2025-03-21 10:55:00,210.59,210.9,210.51,210.75,10635.0,210.59,210.9,210.51,210.75,10635.0
2025-03-21 11:00:00,210.86,210.97,210.17,210.29,27458.0,210.86,210.97,210.17,210.29,27458.0
2025-03-21 11:05:00,210.28,210.46,210.11,210.32,3195.0,210.28,210.46,210.11,210.32,3195.0
2025-03-21 11:10:00,210.27,210.53,210.21,210.21,5943.0,210.27,210.53,210.21,210.21,5943.0
2025-03-21 11:15:00,210.21,210.35,210.02,210.3,5165.0,210.21,210.35,210.02,210.3,5165.0
2025-03-21 11:20:00,210.24,210.41,210.08,210.1,6686.0,210.24,210.41,210.08,210.1,6686.0
2025-03-21 11:25:00,210.1,210.53,210.05,210.46,5301.0,210.1,210.53,210.05,210.46,5301.0
2025-03-21 11:30:00,210.36,211.16,210.35,211.09,5776.0,210.36,211.16,210.35,211.09,5776.0
2025-03-21 11:35:00,211.1,211.2,210.63,210.73,12009.0,211.1,211.2,210.63,210.73,12009.0
2025-03-21 11:40:00,210.98,211.15,210.63,210.63,11780.0,210.98,211.15,210.63,210.63,11780.0
2025-03-21 11:45:00,210.72,210.87,210.7,210.7,4250.0,210.72,210.87,210.7,210.7,4250.0
2025-03-21 11:50:00,210.76,211.0,210.57,210.68,6438.0,210.76,211.0,210.57,210.68,6438.0
2025-03-21 11:55:00,210.85,210.98,210.44,210.65,36497.0,210.85,210.98,210.44,210.65,36497.0
2025-03-21 12:00:00,210.57,210.64,210.06,210.22,28503.0,210.57,210.64,210.06,210.22,28503.0
2025-03-21 12:05:00,210.17,210.25,210.08,210.16,7700.0,210.17,210.25,210.08,210.16,7700.0
2025-03-21 12:10:00,210.24,210.28,210.13,210.21,1900.0,210.24,210.28,210.13,210.21,1900.0
2025-03-21 12:15:00,210.24,210.61,210.23,210.51,6611.0,210.24,210.61,210.23,210.51,6611.0
2025-03-21 12:20:00,210.62,210.83,210.62,210.83,1315.0,210.62,210.83,210.62,210.83,1315.0
2025-03-21 12:25:00,210.81,210.96,210.79,210.9,4978.0,210.81,210.96,210.79,210.9,4978.0
2025-03-21 12:30:00,210.89,211.04,210.87,210.92,4338.0,210.89,211.04,210.87,210.92,4338.0
2025-03-21 12:35:00,210.94,210.94,210.6,210.68,5018.0,210.94,210.94,210.6,210.68,5018.0
2025-03-21 12:40:00,210.72,210.82,210.7,210.74,6201.0,210.72,210.82,210.7,210.74,6201.0
2025-03-21 12:45:00,210.82,211.03,210.82,210.98,2300.0,210.82,211.03,210.82,210.98,2300.0
2025-03-21 12:50:00,210.98,210.99,210.64,210.94,11745.0,210.98,210.99,210.64,210.94,11745.0
2025-03-21 12:55:00,210.86,211.25,210.83,211.22,7392.0,210.86,211.25,210.83,211.22,7392.0
2025-03-21 13:00:00,211.09,211.18,210.9,211.01,1090.0,211.09,211.18,210.9,211.01,1090.0
2025-03-21 13:05:00,211.08,211.19,211.04,211.06,1225.0,211.08,211.19,211.04,211.06,1225.0
2025-03-21 13:10:00,211.18,211.19,210.86,211.01,3332.0,211.18,211.19,210.86,211.01,3332.0
2025-03-21 13:15:00,210.81,210.81,210.51,210.51,6025.0,210.81,210.81,210.51,210.51,6025.0
2025-03-21 13:20:00,210.57,211.17,210.5,211.06,5762.0,210.57,211.17,210.5,211.06,5762.0
2025-03-21 13:25:00,211.06,211.07,210.72,210.73,1600.0,211.06,211.07,210.72,210.73,1600.0
2025-03-21 13:30:00,210.77,210.87,210.65,210.87,3252.0,210.77,210.87,210.65,210.87,3252.0
2025-03-21 13:35:00,210.9,211.01,210.86,211.0,914.0,210.9,211.01,210.86,211.0,914.0
2025-03-21 13:40:00,211.0,211.21,210.88,211.13,2940.0,211.0,211.21,210.88,211.13,2940.0
2025-03-21 13:45:00,211.13,211.23,211.13,211.21,1417.0,211.13,211.23,211.13,211.21,1417.0
2025-03-21 13:50:00,211.29,211.44,211.14,211.2,4753.0,211.29,211.44,211.14,211.2,4753.0
2025-03-21 13:55:00,211.22,211.31,210.82,210.99,2162.0,211.22,211.31,210.82,210.99,2162.0
2025-03-21 14:00:00,210.95,211.19,210.95,211.19,2613.0,210.95,211.19,210.95,211.19,2613.0
2025-03-21 14:05:00,210.95,211.03,210.86,210.95,2399.0,210.95,211.03,210.86,210.95,2399.0
2025-03-21 14:10:00,210.86,210.86,210.71,210.74,3006.0,210.86,210.86,210.71,210.74,3006.0
2025-03-21 14:15:00,210.75,210.98,210.75,210.9,2311.0,210.75,210.98,210.75,210.9,2311.0
2025-03-21 14:20:00,210.9,210.9,210.8,210.84,307.0,210.9,210.9,210.8,210.84,307.0
2025-03-21 14:25:00,210.76,211.07,210.75,210.87,3981.0,210.76,211.07,210.75,210.87,3981.0
2025-03-21 14:30:00,210.93,211.12,210.93,211.09,1453.0,210.93,211.12,210.93,211.09,1453.0
2025-03-21 14:35:00,211.08,211.31,210.99,211.21,1519.0,211.08,211.31,210.99,211.21,1519.0
2025-03-21 14:40:00,211.25,212.12,211.25,212.12,37566.0,211.25,212.12,211.25,212.12,37566.0
2025-03-21 14:45:00,212.09,212.34,211.61,211.78,21241.0,212.09,212.34,211.61,211.78,21241.0
2025-03-21 14:50:00,211.79,212.06,211.59,212.0,11578.0,211.79,212.06,211.59,212.0,11578.0
2025-03-21 14:55:00,212.04,212.48,211.93,212.13,26825.0,212.04,212.48,211.93,212.13,26825.0
2025-03-21 15:00:00,212.18,212.18,211.83,211.94,12699.0,212.18,212.18,211.83,211.94,12699.0
2025-03-21 15:05:00,212.02,212.4,211.98,212.1,11091.0,212.02,212.4,211.98,212.1,11091.0
2025-03-21 15:10:00,212.08,212.38,212.04,212.38,5000.0,212.08,212.38,212.04,212.38,5000.0
2025-03-21 15:15:00,212.39,212.53,212.3,212.42,6627.0,212.39,212.53,212.3,212.42,6627.0
2025-03-21 15:20:00,212.43,212.68,212.32,212.68,9021.0,212.43,212.68,212.32,212.68,9021.0
2025-03-21 15:25:00,212.64,212.65,212.43,212.65,10805.0,212.64,212.65,212.43,212.65,10805.0
2025-03-21 15:30:00,212.65,212.82,212.54,212.76,12560.0,212.65,212.82,212.54,212.76,12560.0
2025-03-21 15:35:00,212.76,213.37,212.62,213.28,33066.0,212.76,213.37,212.62,213.28,33066.0
2025-03-21 15:40:00,213.27,213.27,212.74,213.2,35025.0,213.27,213.27,212.74,213.2,35025.0
2025-03-21 15:45:00,213.12,213.71,213.1,213.38,65675.0,213.12,213.71,213.1,213.38,65675.0
2025-03-21 15:50:00,213.38,215.0,212.12,213.89,102949.0,213.38,215.0,212.12,213.89,102949.0
2025-03-21 15:55:00,214.23,214.23,213.3,213.39,106724.0,214.23,214.23,213.3,213.39,106724.0
2025-03-24 09:30:00,217.15,217.18,213.28,214.73,64694.0,217.15,217.18,213.28,214.73,64694.0
2025-03-24 09:35:00,214.73,215.05,212.84,214.52,27725.0,214.73,215.05,212.84,214.52,27725.0
2025-03-24 09:40:00,214.48,214.97,213.4,214.39,14953.0,214.48,214.97,213.4,214.39,14953.0
2025-03-24 09:45:00,214.39,215.47,214.38,215.06,8718.0,214.39,215.47,214.38,215.06,8718.0
2025-03-24 09:50:00,214.95,215.35,214.77,214.9,4622.0,214.95,215.35,214.77,214.9,4622.0
2025-03-24 09:55:00,214.93,215.11,214.43,214.59,11388.0,214.93,215.11,214.43,214.59,11388.0
2025-03-24 10:00:00,214.46,214.78,213.82,214.07,10522.0,214.46,214.78,213.82,214.07,10522.0
2025-03-24 10:05:00,214.04,214.26,213.39,213.53,8204.0,214.04,214.26,213.39,213.53,8204.0
2025-03-24 10:10:00,213.41,213.41,212.54,213.22,20360.0,213.41,213.41,212.54,213.22,20360.0
2025-03-24 10:15:00,213.41,213.68,213.04,213.5,19945.0,213.41,213.68,213.04,213.5,19945.0
2025-03-24 10:20:00,213.5,213.89,213.27,213.39,6051.0,213.5,213.89,213.27,213.39,6051.0
2025-03-24 10:25:00,213.32,213.35,212.7,212.7,14543.0,213.32,213.35,212.7,212.7,14543.0
2025-03-24 10:30:00,212.75,213.44,212.6,212.71,5370.0,212.75,213.44,212.6,212.71,5370.0
2025-03-24 10:35:00,212.54,212.54,212.33,212.5,1589.0,212.54,212.54,212.33,212.5,1589.0
2025-03-24 10:40:00,212.49,212.7,212.48,212.58,5902.0,212.49,212.7,212.48,212.58,5902.0
2025-03-24 10:45:00,212.74,213.22,212.73,213.22,3770.0,212.74,213.22,212.73,213.22,3770.0
2025-03-24 10:50:00,213.22,213.25,212.45,212.51,9959.0,213.22,213.25,212.45,212.51,9959.0
2025-03-24 10:55:00,212.69,212.83,212.51,212.67,2325.0,212.69,212.83,212.51,212.67,2325.0
2025-03-24 11:00:00,212.69,212.85,212.42,212.79,4066.0,212.69,212.85,212.42,212.79,4066.0
2025-03-24 11:05:00,212.79,213.03,212.62,213.03,2038.0,212.79,213.03,212.62,213.03,2038.0
2025-03-24 11:10:00,213.03,213.03,212.65,212.68,1900.0,213.03,213.03,212.65,212.68,1900.0
2025-03-24 11:15:00,212.68,212.84,212.41,212.41,6554.0,212.68,212.84,212.41,212.41,6554.0
2025-03-24 11:20:00,212.4,212.71,212.24,212.61,14158.0,212.4,212.71,212.24,212.61,14158.0
2025-03-24 11:25:00,212.39,212.62,212.15,212.45,8610.0,212.39,212.62,212.15,212.45,8610.0
2025-03-24 11:30:00,212.46,212.46,211.89,212.05,7321.0,212.46,212.46,211.89,212.05,7321.0
2025-03-24 11:35:00,211.95,212.3,211.95,212.17,7161.0,211.95,212.3,211.95,212.17,7161.0
2025-03-24 11:40:00,212.06,212.39,212.03,212.21,3100.0,212.06,212.39,212.03,212.21,3100.0
2025-03-24 11:45:00,212.24,212.5,212.09,212.29,17326.0,212.24,212.5,212.09,212.29,17326.0
2025-03-24 11:50:00,212.22,212.67,212.22,212.67,2300.0,212.22,212.67,212.22,212.67,2300.0
2025-03-24 11:55:00,212.7,212.87,212.49,212.87,5479.0,212.7,212.87,212.49,212.87,5479.0
2025-03-24 12:00:00,212.74,212.83,212.63,212.65,1261.0,212.74,212.83,212.63,212.65,1261.0
2025-03-24 12:05:00,212.81,213.15,212.74,212.98,3356.0,212.81,213.15,212.74,212.98,3356.0
2025-03-24 12:10:00,213.18,213.29,213.11,213.28,3443.0,213.18,213.29,213.11,213.28,3443.0
2025-03-24 12:15:00,213.28,213.49,213.18,213.45,3769.0,213.28,213.49,213.18,213.45,3769.0
2025-03-24 12:20:00,213.45,213.49,213.12,213.22,9425.0,213.45,213.49,213.12,213.22,9425.0
2025-03-24 12:25:00,213.22,213.32,212.8,213.14,10922.0,213.22,213.32,212.8,213.14,10922.0
2025-03-24 12:30:00,213.17,213.3,213.01,213.22,7210.0,213.17,213.3,213.01,213.22,7210.0
2025-03-24 12:35:00,213.19,213.19,212.89,212.91,6570.0,213.19,213.19,212.89,212.91,6570.0
2025-03-24 12:40:00,212.89,212.97,212.67,212.97,6192.0,212.89,212.97,212.67,212.97,6192.0
2025-03-24 12:45:00,212.92,213.1,212.92,213.1,533.0,212.92,213.1,212.92,213.1,533.0
2025-03-24 12:50:00,212.92,213.14,212.92,213.03,2094.0,212.92,213.14,212.92,213.03,2094.0
2025-03-24 12:55:00,213.0,213.34,212.94,213.13,7426.0,213.0,213.34,212.94,213.13,7426.0
2025-03-24 13:00:00,213.08,213.16,212.74,212.74,6503.0,213.08,213.16,212.74,212.74,6503.0
2025-03-24 13:05:00,212.83,213.03,212.83,213.03,1068.0,212.83,213.03,212.83,213.03,1068.0
2025-03-24 13:10:00,212.84,212.88,212.84,212.88,300.0,212.84,212.88,212.84,212.88,300.0
2025-03-24 13:15:00,212.79,213.3,212.79,213.23,2739.0,212.79,213.3,212.79,213.23,2739.0
2025-03-24 13:20:00,213.31,213.38,213.04,213.25,11223.0,213.31,213.38,213.04,213.25,11223.0
2025-03-24 13:25:00,213.25,213.52,213.24,213.24,3852.0,213.25,213.52,213.24,213.24,3852.0
2025-03-24 13:30:00,213.37,213.44,213.2,213.38,6070.0,213.37,213.44,213.2,213.38,6070.0
2025-03-24 13:35:00,213.38,213.49,213.31,213.35,4767.0,213.38,213.49,213.31,213.35,4767.0
2025-03-24 13:40:00,213.31,213.46,213.24,213.3,15064.0,213.31,213.46,213.24,213.3,15064.0
2025-03-24 13:45:00,213.35,213.45,213.33,213.4,5912.0,213.35,213.45,213.33,213.4,5912.0
2025-03-24 13:50:00,213.42,213.42,213.36,213.36,1705.0,213.42,213.42,213.36,213.36,1705.0
2025-03-24 13:55:00,213.36,213.38,213.19,213.19,1200.0,213.36,213.38,213.19,213.19,1200.0
2025-03-24 14:00:00,213.17,213.17,212.51,212.51,1909.0,213.17,213.17,212.51,212.51,1909.0
2025-03-24 14:05:00,212.68,212.87,212.67,212.75,2940.0,212.68,212.87,212.67,212.75,2940.0
2025-03-24 14:10:00,212.84,213.07,212.81,213.07,1738.0,212.84,213.07,212.81,213.07,1738.0
2025-03-24 14:15:00,212.98,213.11,212.81,213.09,2400.0,212.98,213.11,212.81,213.09,2400.0
2025-03-24 14:20:00,213.08,213.24,213.08,213.24,283.0,213.08,213.24,213.08,213.24,283.0
2025-03-24 14:25:00,213.24,213.6,213.24,213.6,1531.0,213.24,213.6,213.24,213.6,1531.0
2025-03-24 14:30:00,213.69,213.77,213.5,213.77,5025.0,213.69,213.77,213.5,213.77,5025.0
2025-03-24 14:35:00,213.69,213.76,213.53,213.76,2716.0,213.69,213.76,213.53,213.76,2716.0
2025-03-24 14:40:00,213.59,213.95,213.57,213.9,2704.0,213.59,213.95,213.57,213.9,2704.0
2025-03-24 14:45:00,213.88,214.14,213.79,214.14,3292.0,213.88,214.14,213.79,214.14,3292.0
2025-03-24 14:50:00,214.09,214.21,214.09,214.1,1285.0,214.09,214.21,214.09,214.1,1285.0
2025-03-24 14:55:00,214.05,214.57,214.05,214.26,9309.0,214.05,214.57,214.05,214.26,9309.0
2025-03-24 15:00:00,214.28,214.45,214.18,214.25,5704.0,214.28,214.45,214.18,214.25,5704.0
2025-03-24 15:05:00,214.25,214.53,214.2,214.48,1449.0,214.25,214.53,214.2,214.48,1449.0
2025-03-24 15:10:00,214.43,214.63,214.43,214.62,1655.0,214.43,214.63,214.43,214.62,1655.0
2025-03-24 15:15:00,214.62,214.79,214.61,214.72,2019.0,214.62,214.79,214.61,214.72,2019.0
2025-03-24 15:20:00,214.67,214.72,213.73,213.9,5468.0,214.67,214.72,213.73,213.9,5468.0
2025-03-24 15:25:00,213.9,213.9,213.59,213.66,2425.0,213.9,213.9,213.59,213.66,2425.0
2025-03-24 15:30:00,213.65,214.04,213.64,213.96,8454.0,213.65,214.04,213.64,213.96,8454.0
2025-03-24 15:35:00,213.87,213.88,213.59,213.69,3085.0,213.87,213.88,213.59,213.69,3085.0
2025-03-24 15:40:00,213.6,213.89,213.6,213.89,3600.0,213.6,213.89,213.6,213.89,3600.0
2025-03-24 15:45:00,213.87,213.87,213.25,213.35,14642.0,213.87,213.87,213.25,213.35,14642.0
2025-03-24 15:50:00,213.35,213.42,212.93,213.07,34594.0,213.35,213.42,212.93,213.07,34594.0
2025-03-24 15:55:00,213.11,213.77,213.11,213.55,42355.0,213.11,213.77,213.11,213.55,42355.0
2025-03-25 09:30:00,213.66,214.73,213.24,213.6,13069.0,213.66,214.73,213.24,213.6,13069.0
2025-03-25 09:35:00,213.24,213.24,212.11,212.58,18654.0,213.24,213.24,212.11,212.58,18654.0
2025-03-25 09:40:00,212.41,212.68,211.86,212.06,20761.0,212.41,212.68,211.86,212.06,20761.0
2025-03-25 09:45:00,211.93,212.14,211.57,212.14,11697.0,211.93,212.14,211.57,212.14,11697.0
2025-03-25 09:50:00,212.09,212.27,211.88,212.27,1700.0,212.09,212.27,211.88,212.27,1700.0
2025-03-25 09:55:00,212.49,213.01,212.48,213.01,2407.0,212.49,213.01,212.48,213.01,2407.0
2025-03-25 10:00:00,213.03,213.17,212.93,213.17,2347.0,213.03,213.17,212.93,213.17,2347.0
2025-03-25 10:05:00,213.05,213.83,213.05,213.76,6003.0,213.05,213.83,213.05,213.76,6003.0
2025-03-25 10:10:00,213.8,214.14,213.66,214.14,5394.0,213.8,214.14,213.66,214.14,5394.0
2025-03-25 10:15:00,214.14,214.36,213.4,213.84,12406.0,214.14,214.36,213.4,213.84,12406.0
2025-03-25 10:20:00,213.66,213.98,213.46,213.98,3074.0,213.66,213.98,213.46,213.98,3074.0
2025-03-25 10:25:00,213.89,214.44,213.61,214.37,2804.0,213.89,214.44,213.61,214.37,2804.0
2025-03-25 10:30:00,214.44,214.51,214.32,214.48,5233.0,214.44,214.51,214.32,214.48,5233.0
2025-03-25 10:35:00,214.66,215.86,214.64,215.65,8059.0,214.66,215.86,214.64,215.65,8059.0
2025-03-25 10:40:00,215.71,216.2,215.55,216.03,9762.0,215.71,216.2,215.55,216.03,9762.0
2025-03-25 10:45:00,215.94,216.11,215.84,215.84,3121.0,215.94,216.11,215.84,215.84,3121.0
2025-03-25 10:50:00,215.97,216.74,215.96,216.16,9534.0,215.97,216.74,215.96,216.16,9534.0
2025-03-25 10:55:00,216.16,216.16,215.42,215.72,6779.0,216.16,216.16,215.42,215.72,6779.0
2025-03-25 11:00:00,215.71,215.9,215.71,215.9,3918.0,215.71,215.9,215.71,215.9,3918.0
2025-03-25 11:05:00,215.77,215.85,215.74,215.81,977.0,215.77,215.85,215.74,215.81,977.0
2025-03-25 11:10:00,215.81,215.93,215.62,215.65,3677.0,215.81,215.93,215.62,215.65,3677.0
2025-03-25 11:15:00,215.84,215.84,215.68,215.81,2847.0,215.84,215.84,215.68,215.81,2847.0
2025-03-25 11:20:00,215.74,216.47,215.74,216.34,12719.0,215.74,216.47,215.74,216.34,12719.0
2025-03-25 11:25:00,216.31,216.31,215.84,215.84,2913.0,216.31,216.31,215.84,215.84,2913.0
2025-03-25 11:30:00,215.72,215.72,215.32,215.32,1100.0,215.72,215.72,215.32,215.32,1100.0
2025-03-25 11:35:00,215.37,215.56,215.32,215.54,2100.0,215.37,215.56,215.32,215.54,2100.0
2025-03-25 11:40:00,215.53,215.54,215.22,215.28,4616.0,215.53,215.54,215.22,215.28,4616.0
2025-03-25 11:45:00,215.41,215.56,215.26,215.36,4068.0,215.41,215.56,215.26,215.36,4068.0
2025-03-25 11:50:00,215.41,215.73,215.33,215.73,2226.0,215.41,215.73,215.33,215.73,2226.0
2025-03-25 11:55:00,215.72,215.72,215.36,215.43,1720.0,215.72,215.72,215.36,215.43,1720.0
2025-03-25 12:00:00,215.38,215.77,215.31,215.75,1972.0,215.38,215.77,215.31,215.75,1972.0
2025-03-25 12:05:00,215.6,215.6,215.45,215.51,900.0,215.6,215.6,215.45,215.51,900.0
2025-03-25 12:10:00,215.62,215.74,215.28,215.28,1976.0,215.62,215.74,215.28,215.28,1976.0
2025-03-25 12:15:00,215.28,215.53,215.18,215.18,1868.0,215.28,215.53,215.18,215.18,1868.0
2025-03-25 12:20:00,215.23,215.69,215.23,215.58,4890.0,215.23,215.69,215.23,215.58,4890.0
2025-03-25 12:25:00,215.58,215.58,215.33,215.52,2638.0,215.58,215.58,215.33,215.52,2638.0
2025-03-25 12:30:00,215.42,216.23,215.34,216.09,21475.0,215.42,216.23,215.34,216.09,21475.0
2025-03-25 12:35:00,215.99,216.83,215.92,216.78,12469.0,215.99,216.83,215.92,216.78,12469.0
2025-03-25 12:40:00,216.57,217.3,216.4,216.7,35522.0,216.57,217.3,216.4,216.7,35522.0
2025-03-25 12:45:00,216.76,217.0,216.57,216.94,12845.0,216.76,217.0,216.57,216.94,12845.0
2025-03-25 12:50:00,216.84,217.11,216.82,217.11,5760.0,216.84,217.11,216.82,217.11,5760.0
2025-03-25 12:55:00,216.9,217.16,216.86,217.03,15112.0,216.9,217.16,216.86,217.03,15112.0
2025-03-25 13:00:00,217.02,217.62,216.86,217.17,24772.0,217.02,217.62,216.86,217.17,24772.0
2025-03-25 13:05:00,217.15,218.06,217.15,217.83,17873.0,217.15,218.06,217.15,217.83,17873.0
2025-03-25 13:10:00,217.83,217.87,217.45,217.52,9891.0,217.83,217.87,217.45,217.52,9891.0
2025-03-25 13:15:00,217.62,217.63,217.39,217.5,3715.0,217.62,217.63,217.39,217.5,3715.0
2025-03-25 13:20:00,217.5,217.5,217.19,217.32,3811.0,217.5,217.5,217.19,217.32,3811.0
2025-03-25 13:25:00,217.24,217.28,216.95,217.09,4651.0,217.24,217.28,216.95,217.09,4651.0
2025-03-25 13:30:00,217.03,217.07,216.83,216.98,2492.0,217.03,217.07,216.83,216.98,2492.0
2025-03-25 13:35:00,216.98,217.05,216.92,216.92,1689.0,216.98,217.05,216.92,216.92,1689.0
2025-03-25 13:40:00,217.03,217.18,217.01,217.16,4488.0,217.03,217.18,217.01,217.16,4488.0
2025-03-25 13:45:00,217.07,217.28,217.07,217.13,5746.0,217.07,217.28,217.07,217.13,5746.0
2025-03-25 13:50:00,216.89,216.95,216.86,216.88,1342.0,216.89,216.95,216.86,216.88,1342.0
2025-03-25 13:55:00,216.97,217.15,216.78,216.81,7456.0,216.97,217.15,216.78,216.81,7456.0
2025-03-25 14:00:00,216.79,216.81,216.74,216.8,3088.0,216.79,216.81,216.74,216.8,3088.0
2025-03-25 14:05:00,216.71,217.51,216.45,217.49,15953.0,216.71,217.51,216.45,217.49,15953.0
2025-03-25 14:10:00,217.48,217.64,217.12,217.16,9618.0,217.48,217.64,217.12,217.16,9618.0
2025-03-25 14:15:00,217.03,217.39,216.95,217.34,4800.0,217.03,217.39,216.95,217.34,4800.0
2025-03-25 14:20:00,217.47,217.59,217.34,217.46,3907.0,217.47,217.59,217.34,217.46,3907.0
2025-03-25 14:25:00,217.34,217.37,217.01,217.25,6354.0,217.34,217.37,217.01,217.25,6354.0
2025-03-25 14:30:00,217.32,217.37,217.0,217.2,6568.0,217.32,217.37,217.0,217.2,6568.0
2025-03-25 14:35:00,217.3,217.3,217.03,217.08,5032.0,217.3,217.3,217.03,217.08,5032.0
2025-03-25 14:40:00,217.15,217.15,216.65,216.91,21532.0,217.15,217.15,216.65,216.91,21532.0
2025-03-25 14:45:00,216.8,217.31,216.79,217.14,7542.0,216.8,217.31,216.79,217.14,7542.0
2025-03-25 14:50:00,217.12,217.22,216.91,217.22,5570.0,217.12,217.22,216.91,217.22,5570.0
2025-03-25 14:55:00,217.28,217.5,217.15,217.25,5203.0,217.28,217.5,217.15,217.25,5203.0
2025-03-25 15:00:00,217.11,217.15,216.76,217.01,5436.0,217.11,217.15,216.76,217.01,5436.0
2025-03-25 15:05:00,217.01,217.3,217.0,217.27,4700.0,217.01,217.3,217.0,217.27,4700.0
2025-03-25 15:10:00,217.32,217.44,217.23,217.34,10039.0,217.32,217.44,217.23,217.34,10039.0
2025-03-25 15:15:00,217.38,217.55,217.32,217.54,2700.0,217.38,217.55,217.32,217.54,2700.0
2025-03-25 15:20:00,217.44,217.78,217.32,217.72,6582.0,217.44,217.78,217.32,217.72,6582.0
2025-03-25 15:25:00,217.72,217.78,217.46,217.78,5528.0,217.72,217.78,217.46,217.78,5528.0
2025-03-25 15:30:00,217.75,217.93,217.6,217.78,16612.0,217.75,217.93,217.6,217.78,16612.0
2025-03-25 15:35:00,217.73,217.73,217.21,217.35,8896.0,217.73,217.73,217.21,217.35,8896.0
2025-03-25 15:40:00,217.5,217.98,217.42,217.98,9066.0,217.5,217.98,217.42,217.98,9066.0
2025-03-25 15:45:00,217.89,218.56,217.88,218.2,20477.0,217.89,218.56,217.88,218.2,20477.0
2025-03-25 15:50:00,218.02,218.15,217.7,217.98,37037.0,218.02,218.15,217.7,217.98,37037.0
2025-03-25 15:55:00,218.07,218.19,217.81,217.93,57773.0,218.07,218.19,217.81,217.93,57773.0
2025-03-26 09:30:00,217.0,220.37,216.82,218.06,63583.0,217.0,220.37,216.82,218.06,63583.0
2025-03-26 09:35:00,218.45,220.55,218.45,220.45,21928.0,218.45,220.55,218.45,220.45,21928.0
2025-03-26 09:40:00,220.45,220.93,219.36,220.65,38418.0,220.45,220.93,219.36,220.65,38418.0
2025-03-26 09:45:00,220.51,220.91,219.01,219.01,8364.0,220.51,220.91,219.01,219.01,8364.0
2025-03-26 09:50:00,219.7,219.82,218.8,219.29,8073.0,219.7,219.82,218.8,219.29,8073.0
2025-03-26 09:55:00,219.22,219.29,217.94,218.59,25140.0,219.22,219.29,217.94,218.59,25140.0
2025-03-26 10:00:00,218.47,219.11,217.4,218.09,110599.0,218.47,219.11,217.4,218.09,110599.0
2025-03-26 10:05:00,218.09,218.17,217.15,217.55,84135.0,218.09,218.17,217.15,217.55,84135.0
2025-03-26 10:10:00,217.32,217.58,216.9,217.15,10056.0,217.32,217.58,216.9,217.15,10056.0
2025-03-26 10:15:00,217.19,217.3,216.55,216.55,16790.0,217.19,217.3,216.55,216.55,16790.0
2025-03-26 10:20:00,216.4,216.47,216.02,216.25,16659.0,216.4,216.47,216.02,216.25,16659.0
2025-03-26 10:25:00,216.34,217.03,215.67,216.97,29117.0,216.34,217.03,215.67,216.97,29117.0
2025-03-26 10:30:00,216.96,217.19,216.84,217.06,12338.0,216.96,217.19,216.84,217.06,12338.0
2025-03-26 10:35:00,217.24,217.35,216.92,217.23,6883.0,217.24,217.35,216.92,217.23,6883.0
2025-03-26 10:40:00,217.18,217.46,216.59,216.91,62674.0,217.18,217.46,216.59,216.91,62674.0
2025-03-26 10:45:00,216.99,217.19,216.62,216.7,27859.0,216.99,217.19,216.62,216.7,27859.0
2025-03-26 10:50:00,216.79,217.24,216.69,216.95,10158.0,216.79,217.24,216.69,216.95,10158.0
2025-03-26 10:55:00,217.03,217.08,216.19,216.2,26663.0,217.03,217.08,216.19,216.2,26663.0
2025-03-26 11:00:00,216.35,216.67,216.24,216.32,2493.0,216.35,216.67,216.24,216.32,2493.0
2025-03-26 11:05:00,216.24,216.26,215.78,215.81,2726.0,216.24,216.26,215.78,215.81,2726.0
2025-03-26 11:10:00,215.61,215.61,214.43,214.48,8765.0,215.61,215.61,214.43,214.48,8765.0
2025-03-26 11:15:00,214.4,214.48,211.94,214.09,60900.0,214.4,214.48,211.94,214.09,60900.0
2025-03-26 11:20:00,213.99,214.04,212.28,212.75,17559.0,213.99,214.04,212.28,212.75,17559.0
2025-03-26 11:25:00,212.68,212.87,212.09,212.52,16863.0,212.68,212.87,212.09,212.52,16863.0
2025-03-26 11:30:00,212.53,213.67,212.42,213.05,15183.0,212.53,213.67,212.42,213.05,15183.0
2025-03-26 11:35:00,212.91,212.91,212.14,212.31,7791.0,212.91,212.91,212.14,212.31,7791.0
2025-03-26 11:40:00,212.18,212.24,212.0,212.06,5986.0,212.18,212.24,212.0,212.06,5986.0
2025-03-26 11:45:00,211.99,212.93,211.99,212.93,7797.0,211.99,212.93,211.99,212.93,7797.0
2025-03-26 11:50:00,212.82,212.82,212.35,212.51,3801.0,212.82,212.82,212.35,212.51,3801.0
2025-03-26 11:55:00,212.59,212.82,212.08,212.55,12980.0,212.59,212.82,212.08,212.55,12980.0
2025-03-26 12:00:00,212.63,212.7,212.42,212.5,4045.0,212.63,212.7,212.42,212.5,4045.0
2025-03-26 12:05:00,212.43,213.12,212.43,213.04,4921.0,212.43,213.12,212.43,213.04,4921.0
2025-03-26 12:10:00,213.01,213.22,212.85,213.05,6163.0,213.01,213.22,212.85,213.05,6163.0
2025-03-26 12:15:00,213.13,213.32,212.93,213.0,2014.0,213.13,213.32,212.93,213.0,2014.0
2025-03-26 12:20:00,213.03,213.39,213.01,213.31,3792.0,213.03,213.39,213.01,213.31,3792.0
2025-03-26 12:25:00,213.3,214.08,213.3,214.05,5215.0,213.3,214.08,213.3,214.05,5215.0
2025-03-26 12:30:00,213.99,214.14,213.85,213.92,4265.0,213.99,214.14,213.85,213.92,4265.0
2025-03-26 12:35:00,213.9,214.05,213.84,213.89,1507.0,213.9,214.05,213.84,213.89,1507.0
2025-03-26 12:40:00,213.89,214.11,213.88,214.08,5776.0,213.89,214.11,213.88,214.08,5776.0
2025-03-26 12:45:00,214.09,214.51,214.09,214.51,5306.0,214.09,214.51,214.09,214.51,5306.0
2025-03-26 12:50:00,214.43,214.64,214.31,214.31,4543.0,214.43,214.64,214.31,214.31,4543.0
2025-03-26 12:55:00,214.39,214.65,214.29,214.65,3000.0,214.39,214.65,214.29,214.65,3000.0
2025-03-26 13:00:00,214.6,214.84,214.48,214.59,3082.0,214.6,214.84,214.48,214.59,3082.0
2025-03-26 13:05:00,214.56,214.88,214.52,214.86,2520.0,214.56,214.88,214.52,214.86,2520.0
2025-03-26 13:10:00,214.97,215.39,214.91,215.2,3082.0,214.97,215.39,214.91,215.2,3082.0
2025-03-26 13:15:00,215.14,215.24,214.78,214.79,3911.0,215.14,215.24,214.78,214.79,3911.0
2025-03-26 13:20:00,214.81,214.82,214.56,214.74,5021.0,214.81,214.82,214.56,214.74,5021.0
2025-03-26 13:25:00,214.74,214.74,214.28,214.38,6888.0,214.74,214.74,214.28,214.38,6888.0
2025-03-26 13:30:00,214.15,214.37,214.04,214.26,2131.0,214.15,214.37,214.04,214.26,2131.0
2025-03-26 13:35:00,213.98,214.29,213.9,214.29,2048.0,213.98,214.29,213.9,214.29,2048.0
2025-03-26 13:40:00,214.37,214.66,214.21,214.31,3220.0,214.37,214.66,214.21,214.31,3220.0
2025-03-26 13:45:00,214.33,214.62,214.33,214.62,2446.0,214.33,214.62,214.33,214.62,2446.0
2025-03-26 13:50:00,214.59,214.59,214.21,214.35,2099.0,214.59,214.59,214.21,214.35,2099.0
2025-03-26 13:55:00,214.19,214.3,213.92,213.94,15154.0,214.19,214.3,213.92,213.94,15154.0
2025-03-26 14:00:00,214.05,214.58,213.95,214.58,2179.0,214.05,214.58,213.95,214.58,2179.0
2025-03-26 14:05:00,214.64,214.86,214.59,214.83,2017.0,214.64,214.86,214.59,214.83,2017.0
2025-03-26 14:10:00,215.14,215.55,215.14,215.55,3081.0,215.14,215.55,215.14,215.55,3081.0
2025-03-26 14:15:00,215.56,215.56,215.16,215.27,1740.0,215.56,215.56,215.16,215.27,1740.0
2025-03-26 14:20:00,215.28,215.28,215.0,215.19,2456.0,215.28,215.28,215.0,215.19,2456.0
2025-03-26 14:25:00,215.11,215.11,214.89,214.99,1769.0,215.11,215.11,214.89,214.99,1769.0
2025-03-26 14:30:00,215.0,215.2,214.77,214.77,572.0,215.0,215.2,214.77,214.77,572.0
2025-03-26 14:35:00,214.87,215.07,214.86,215.03,1776.0,214.87,215.07,214.86,215.03,1776.0
2025-03-26 14:40:00,214.97,215.08,214.81,215.01,3038.0,214.97,215.08,214.81,215.01,3038.0
2025-03-26 14:45:00,214.96,215.19,214.69,214.76,8480.0,214.96,215.19,214.69,214.76,8480.0
2025-03-26 14:50:00,214.83,214.83,214.41,214.42,3069.0,214.83,214.83,214.41,214.42,3069.0
2025-03-26 14:55:00,214.42,214.68,214.42,214.54,2100.0,214.42,214.68,214.42,214.54,2100.0
2025-03-26 15:00:00,214.54,214.72,214.51,214.56,4287.0,214.54,214.72,214.51,214.56,4287.0
2025-03-26 15:05:00,214.53,214.61,214.4,214.47,3645.0,214.53,214.61,214.4,214.47,3645.0
2025-03-26 15:10:00,214.47,214.59,214.44,214.52,1900.0,214.47,214.59,214.44,214.52,1900.0
2025-03-26 15:15:00,214.52,215.26,214.51,215.26,6659.0,214.52,215.26,214.51,215.26,6659.0
2025-03-26 15:20:00,215.27,215.6,215.05,215.53,7847.0,215.27,215.6,215.05,215.53,7847.0
2025-03-26 15:25:00,215.53,215.54,215.13,215.13,9531.0,215.53,215.54,215.13,215.13,9531.0
2025-03-26 15:30:00,215.21,215.28,215.1,215.24,8621.0,215.21,215.28,215.1,215.24,8621.0
2025-03-26 15:35:00,215.28,215.28,214.88,214.88,14131.0,215.28,215.28,214.88,214.88,14131.0
2025-03-26 15:40:00,214.93,215.02,214.72,214.93,8534.0,214.93,215.02,214.72,214.93,8534.0
2025-03-26 15:45:00,214.94,215.2,214.87,215.13,7899.0,214.94,215.2,214.87,215.13,7899.0
2025-03-26 15:50:00,215.2,215.67,215.14,215.61,25431.0,215.2,215.67,215.14,215.61,25431.0
2025-03-26 15:55:00,215.69,215.98,215.69,215.89,65325.0,215.69,215.98,215.69,215.89,65325.0
2025-03-27 09:30:00,215.88,216.71,214.33,215.45,16861.0,215.88,216.71,214.33,215.45,16861.0
2025-03-27 09:35:00,215.45,215.53,214.31,214.63,4509.0,215.45,215.53,214.31,214.63,4509.0
2025-03-27 09:40:00,214.64,214.64,213.79,214.42,29267.0,214.64,214.64,213.79,214.42,29267.0
2025-03-27 09:45:00,214.62,214.62,214.1,214.23,2591.0,214.62,214.62,214.1,214.23,2591.0
2025-03-27 09:50:00,214.94,215.33,214.4,214.76,6310.0,214.94,215.33,214.4,214.76,6310.0
2025-03-27 09:55:00,215.13,216.21,215.12,216.21,2500.0,215.13,216.21,215.12,216.21,2500.0
2025-03-27 10:00:00,216.21,216.49,215.91,216.08,10504.0,216.21,216.49,215.91,216.08,10504.0
2025-03-27 10:05:00,216.09,216.09,215.21,215.41,9600.0,216.09,216.09,215.21,215.41,9600.0
2025-03-27 10:10:00,215.3,215.78,215.28,215.51,7974.0,215.3,215.78,215.28,215.51,7974.0
2025-03-27 10:15:00,215.51,215.58,215.17,215.28,1522.0,215.51,215.58,215.17,215.28,1522.0
2025-03-27 10:20:00,215.24,215.48,215.04,215.48,10398.0,215.24,215.48,215.04,215.48,10398.0
2025-03-27 10:25:00,215.65,215.82,215.48,215.76,1700.0,215.65,215.82,215.48,215.76,1700.0
2025-03-27 10:30:00,216.0,216.0,215.36,215.49,4230.0,216.0,216.0,215.36,215.49,4230.0
2025-03-27 10:35:00,215.65,216.12,215.31,215.88,20432.0,215.65,216.12,215.31,215.88,20432.0
2025-03-27 10:40:00,215.82,216.36,215.82,216.16,4664.0,215.82,216.36,215.82,216.16,4664.0
2025-03-27 10:45:00,216.19,216.62,216.12,216.18,20000.0,216.19,216.62,216.12,216.18,20000.0
2025-03-27 10:50:00,216.17,216.21,215.62,216.14,8453.0,216.17,216.21,215.62,216.14,8453.0
2025-03-27 10:55:00,216.23,216.25,216.03,216.04,2820.0,216.23,216.25,216.03,216.04,2820.0
2025-03-27 11:00:00,216.04,216.16,215.8,215.92,5329.0,216.04,216.16,215.8,215.92,5329.0
2025-03-27 11:05:00,215.69,215.76,215.39,215.51,2614.0,215.69,215.76,215.39,215.51,2614.0
2025-03-27 11:10:00,215.49,215.84,215.49,215.6,1800.0,215.49,215.84,215.49,215.6,1800.0
2025-03-27 11:15:00,215.6,215.6,215.45,215.45,2114.0,215.6,215.6,215.45,215.45,2114.0
2025-03-27 11:20:00,215.45,216.05,215.39,215.86,8502.0,215.45,216.05,215.39,215.86,8502.0
2025-03-27 11:25:00,216.01,216.01,215.45,215.46,3866.0,216.01,216.01,215.45,215.46,3866.0
2025-03-27 11:30:00,215.43,215.51,215.29,215.44,1950.0,215.43,215.51,215.29,215.44,1950.0
2025-03-27 11:35:00,215.5,215.55,215.32,215.44,3081.0,215.5,215.55,215.32,215.44,3081.0
2025-03-27 11:40:00,215.44,215.44,215.04,215.29,11910.0,215.44,215.44,215.04,215.29,11910.0
2025-03-27 11:45:00,215.28,215.45,215.25,215.25,2533.0,215.28,215.45,215.25,215.25,2533.0
2025-03-27 11:50:00,215.33,215.62,215.33,215.55,2000.0,215.33,215.62,215.33,215.55,2000.0
2025-03-27 11:55:00,215.55,215.55,215.29,215.42,825.0,215.55,215.55,215.29,215.42,825.0
2025-03-27 12:00:00,215.43,215.56,215.34,215.34,2000.0,215.43,215.56,215.34,215.34,2000.0
2025-03-27 12:05:00,215.46,215.73,215.45,215.73,6310.0,215.46,215.73,215.45,215.73,6310.0
2025-03-27 12:10:00,215.57,215.66,215.48,215.66,500.0,215.57,215.66,215.48,215.66,500.0
2025-03-27 12:15:00,215.66,216.42,215.54,216.15,6607.0,215.66,216.42,215.54,216.15,6607.0
2025-03-27 12:20:00,216.13,216.27,216.02,216.02,10527.0,216.13,216.27,216.02,216.02,10527.0
2025-03-27 12:25:00,216.01,216.02,215.56,215.56,4111.0,216.01,216.02,215.56,215.56,4111.0
2025-03-27 12:30:00,215.72,215.85,215.57,215.57,1361.0,215.72,215.85,215.57,215.57,1361.0
2025-03-27 12:35:00,215.66,215.8,215.65,215.75,600.0,215.66,215.8,215.65,215.75,600.0
2025-03-27 12:40:00,215.62,216.0,215.62,215.65,5150.0,215.62,216.0,215.62,215.65,5150.0
2025-03-27 12:45:00,215.72,215.72,215.54,215.54,325.0,215.72,215.72,215.54,215.54,325.0
2025-03-27 12:50:00,215.23,215.23,215.04,215.17,7105.0,215.23,215.23,215.04,215.17,7105.0
2025-03-27 12:55:00,215.35,215.35,214.69,214.69,22731.0,215.35,215.35,214.69,214.69,22731.0
2025-03-27 13:00:00,214.76,214.86,214.6,214.86,1412.0,214.76,214.86,214.6,214.86,1412.0
2025-03-27 13:05:00,214.66,214.96,214.62,214.84,4638.0,214.66,214.96,214.62,214.84,4638.0
2025-03-27 13:10:00,214.75,214.88,214.6,214.8,1913.0,214.75,214.88,214.6,214.8,1913.0
2025-03-27 13:15:00,214.9,214.9,214.31,214.37,1638.0,214.9,214.9,214.31,214.37,1638.0
2025-03-27 13:20:00,214.37,214.37,214.09,214.09,900.0,214.37,214.37,214.09,214.09,900.0
2025-03-27 13:25:00,214.21,214.42,214.21,214.38,3214.0,214.21,214.42,214.21,214.38,3214.0
2025-03-27 13:30:00,214.54,214.78,214.47,214.78,1741.0,214.54,214.78,214.47,214.78,1741.0
2025-03-27 13:35:00,214.78,214.98,214.49,214.98,13697.0,214.78,214.98,214.49,214.98,13697.0
2025-03-27 13:40:00,214.87,214.98,214.75,214.76,1305.0,214.87,214.98,214.75,214.76,1305.0
2025-03-27 13:45:00,214.67,214.79,214.66,214.75,2721.0,214.67,214.79,214.66,214.75,2721.0
2025-03-27 13:50:00,214.93,214.97,214.36,214.37,2660.0,214.93,214.97,214.36,214.37,2660.0
2025-03-27 13:55:00,214.23,214.46,214.17,214.38,1100.0,214.23,214.46,214.17,214.38,1100.0
2025-03-27 14:00:00,214.53,214.78,214.53,214.63,11763.0,214.53,214.78,214.53,214.63,11763.0
2025-03-27 14:05:00,214.6,214.95,214.6,214.81,1949.0,214.6,214.95,214.6,214.81,1949.0
2025-03-27 14:10:00,214.93,215.62,214.8,215.56,9300.0,214.93,215.62,214.8,215.56,9300.0
2025-03-27 14:15:00,215.55,215.55,215.01,215.01,3429.0,215.55,215.55,215.01,215.01,3429.0
2025-03-27 14:20:00,215.1,215.34,215.06,215.06,1400.0,215.1,215.34,215.06,215.06,1400.0
2025-03-27 14:25:00,215.04,215.34,215.03,215.08,5720.0,215.04,215.34,215.03,215.08,5720.0
2025-03-27 14:30:00,215.2,215.51,215.17,215.35,9184.0,215.2,215.51,215.17,215.35,9184.0
2025-03-27 14:35:00,215.4,215.53,215.28,215.37,1223.0,215.4,215.53,215.28,215.37,1223.0
2025-03-27 14:40:00,215.49,215.63,215.39,215.63,747.0,215.49,215.63,215.39,215.63,747.0
2025-03-27 14:45:00,215.64,215.66,215.58,215.65,1235.0,215.64,215.66,215.58,215.65,1235.0
2025-03-27 14:50:00,215.53,215.83,215.53,215.62,2100.0,215.53,215.83,215.53,215.62,2100.0
2025-03-27 14:55:00,215.62,215.63,215.35,215.35,2503.0,215.62,215.63,215.35,215.35,2503.0
2025-03-27 15:00:00,215.31,215.65,215.02,215.02,6941.0,215.31,215.65,215.02,215.02,6941.0
2025-03-27 15:05:00,215.02,215.11,214.88,215.01,3707.0,215.02,215.11,214.88,215.01,3707.0
2025-03-27 15:10:00,215.05,215.22,214.96,215.14,5268.0,215.05,215.22,214.96,215.14,5268.0
2025-03-27 15:15:00,215.14,215.41,215.1,215.13,19993.0,215.14,215.41,215.1,215.13,19993.0
2025-03-27 15:20:00,215.14,215.36,215.07,215.36,9565.0,215.14,215.36,215.07,215.36,9565.0
2025-03-27 15:25:00,215.26,215.36,215.11,215.36,5893.0,215.26,215.36,215.11,215.36,5893.0
2025-03-27 15:30:00,215.26,215.26,214.96,215.04,7973.0,215.26,215.26,214.96,215.04,7973.0
2025-03-27 15:35:00,215.14,215.15,214.59,214.81,10529.0,215.14,215.15,214.59,214.81,10529.0
2025-03-27 15:40:00,214.7,214.83,214.44,214.83,11512.0,214.7,214.83,214.44,214.83,11512.0
2025-03-27 15:45:00,214.61,214.83,214.48,214.81,11012.0,214.61,214.83,214.48,214.81,11012.0
2025-03-27 15:50:00,214.69,214.71,213.63,214.15,28734.0,214.69,214.71,213.63,214.15,28734.0
2025-03-27 15:55:00,214.19,214.69,214.17,214.28,62444.0,214.19,214.69,214.17,214.28,62444.0
2025-03-28 09:30:00,214.28,215.0,213.33,214.11,20585.0,214.28,215.0,213.33,214.11,20585.0
2025-03-28 09:35:00,214.27,214.3,213.96,214.05,600.0,214.27,214.3,213.96,214.05,600.0
2025-03-28 09:40:00,214.11,214.21,212.88,213.12,6178.0,214.11,214.21,212.88,213.12,6178.0
2025-03-28 09:45:00,213.13,214.13,213.13,214.13,3461.0,213.13,214.13,213.13,214.13,3461.0
2025-03-28 09:50:00,213.89,214.53,213.72,214.31,5010.0,213.89,214.53,213.72,214.31,5010.0
2025-03-28 09:55:00,214.37,215.14,214.31,215.14,1500.0,214.37,215.14,214.31,215.14,1500.0
2025-03-28 10:00:00,214.8,215.52,214.44,214.87,8119.0,214.8,215.52,214.44,214.87,8119.0
2025-03-28 10:05:00,214.97,215.05,213.73,213.73,3874.0,214.97,215.05,213.73,213.73,3874.0
2025-03-28 10:10:00,213.6,214.03,213.6,213.92,2559.0,213.6,214.03,213.6,213.92,2559.0
2025-03-28 10:15:00,213.93,214.11,213.35,213.94,6109.0,213.93,214.11,213.35,213.94,6109.0
2025-03-28 10:20:00,213.93,214.06,213.81,213.88,4104.0,213.93,214.06,213.81,213.88,4104.0
2025-03-28 10:25:00,213.76,213.87,213.57,213.64,3211.0,213.76,213.87,213.57,213.64,3211.0
2025-03-28 10:30:00,213.64,213.69,212.59,212.69,6859.0,213.64,213.69,212.59,212.69,6859.0
2025-03-28 10:35:00,212.68,212.95,212.51,212.83,5624.0,212.68,212.95,212.51,212.83,5624.0
2025-03-28 10:40:00,212.6,212.66,211.65,211.76,9135.0,212.6,212.66,211.65,211.76,9135.0
2025-03-28 10:45:00,211.61,211.85,211.36,211.7,13746.0,211.61,211.85,211.36,211.7,13746.0
2025-03-28 10:50:00,211.88,212.23,211.45,212.23,23408.0,211.88,212.23,211.45,212.23,23408.0
2025-03-28 10:55:00,212.02,212.13,211.83,212.11,2008.0,212.02,212.13,211.83,212.11,2008.0
2025-03-28 11:00:00,212.17,212.17,211.7,211.97,7260.0,212.17,212.17,211.7,211.97,7260.0
2025-03-28 11:05:00,211.97,212.12,211.7,211.7,3037.0,211.97,212.12,211.7,211.7,3037.0
2025-03-28 11:10:00,211.97,212.21,211.94,212.19,2289.0,211.97,212.21,211.94,212.19,2289.0
2025-03-28 11:15:00,211.88,212.29,211.7,212.03,4764.0,211.88,212.29,211.7,212.03,4764.0
2025-03-28 11:20:00,212.03,212.04,211.51,211.56,3180.0,212.03,212.04,211.51,211.56,3180.0
2025-03-28 11:25:00,211.66,211.95,211.55,211.93,8121.0,211.66,211.95,211.55,211.93,8121.0
2025-03-28 11:30:00,211.9,212.11,211.71,211.83,7468.0,211.9,212.11,211.71,211.83,7468.0
2025-03-28 11:35:00,211.85,211.91,211.77,211.83,7393.0,211.85,211.91,211.77,211.83,7393.0
2025-03-28 11:40:00,211.75,211.76,211.33,211.4,4215.0,211.75,211.76,211.33,211.4,4215.0
2025-03-28 11:45:00,211.38,211.56,211.33,211.52,4262.0,211.38,211.56,211.33,211.52,4262.0
2025-03-28 11:50:00,211.47,211.47,210.6,210.66,6635.0,211.47,211.47,210.6,210.66,6635.0
2025-03-28 11:55:00,210.72,211.06,210.6,210.97,5840.0,210.72,211.06,210.6,210.97,5840.0
2025-03-28 12:00:00,210.97,211.17,210.97,211.08,4843.0,210.97,211.17,210.97,211.08,4843.0
2025-03-28 12:05:00,210.95,211.04,210.64,210.67,4065.0,210.95,211.04,210.64,210.67,4065.0
2025-03-28 12:10:00,210.67,210.83,210.66,210.71,4181.0,210.67,210.83,210.66,210.71,4181.0
2025-03-28 12:15:00,210.72,210.73,210.14,210.14,9380.0,210.72,210.73,210.14,210.14,9380.0
2025-03-28 12:20:00,210.14,210.53,210.14,210.43,11153.0,210.14,210.53,210.14,210.43,11153.0
2025-03-28 12:25:00,210.32,210.66,210.32,210.66,5304.0,210.32,210.66,210.32,210.66,5304.0
2025-03-28 12:30:00,210.55,210.82,210.44,210.81,4438.0,210.55,210.82,210.44,210.81,4438.0
2025-03-28 12:35:00,210.81,210.94,210.75,210.83,5625.0,210.81,210.94,210.75,210.83,5625.0
2025-03-28 12:40:00,210.82,211.0,210.82,210.86,2000.0,210.82,211.0,210.82,210.86,2000.0
2025-03-28 12:45:00,210.86,211.08,210.76,210.83,4831.0,210.86,211.08,210.76,210.83,4831.0
2025-03-28 12:50:00,210.85,210.97,210.72,210.96,2352.0,210.85,210.97,210.72,210.96,2352.0
2025-03-28 12:55:00,210.87,211.09,210.71,210.72,1487.0,210.87,211.09,210.71,210.72,1487.0
2025-03-28 13:00:00,210.7,210.7,210.5,210.66,5994.0,210.7,210.7,210.5,210.66,5994.0
2025-03-28 13:05:00,210.66,210.66,210.5,210.53,3385.0,210.66,210.66,210.5,210.53,3385.0
2025-03-28 13:10:00,210.53,210.62,210.42,210.52,5409.0,210.53,210.62,210.42,210.52,5409.0
2025-03-28 13:15:00,210.5,210.76,210.5,210.7,1501.0,210.5,210.76,210.5,210.7,1501.0
2025-03-28 13:20:00,210.68,210.69,210.42,210.44,3219.0,210.68,210.69,210.42,210.44,3219.0
2025-03-28 13:25:00,210.36,210.37,210.17,210.19,2433.0,210.36,210.37,210.17,210.19,2433.0
2025-03-28 13:30:00,210.27,210.42,210.24,210.41,1209.0,210.27,210.42,210.24,210.41,1209.0
2025-03-28 13:35:00,210.4,210.42,210.2,210.32,2809.0,210.4,210.42,210.2,210.32,2809.0
2025-03-28 13:40:00,210.36,210.4,210.05,210.06,2190.0,210.36,210.4,210.05,210.06,2190.0
2025-03-28 13:45:00,210.13,210.51,210.03,210.42,7195.0,210.13,210.51,210.03,210.42,7195.0
2025-03-28 13:50:00,210.29,210.29,210.19,210.22,2449.0,210.29,210.29,210.19,210.22,2449.0
2025-03-28 13:55:00,210.22,210.56,210.21,210.5,4626.0,210.22,210.56,210.21,210.5,4626.0
2025-03-28 14:00:00,210.42,210.54,210.18,210.26,4138.0,210.42,210.54,210.18,210.26,4138.0
2025-03-28 14:05:00,210.36,210.36,210.25,210.32,926.0,210.36,210.36,210.25,210.32,926.0
2025-03-28 14:10:00,210.31,210.48,210.11,210.11,9067.0,210.31,210.48,210.11,210.11,9067.0
2025-03-28 14:15:00,210.15,210.2,210.09,210.2,3110.0,210.15,210.2,210.09,210.2,3110.0
2025-03-28 14:20:00,210.22,210.22,209.96,209.96,1923.0,210.22,210.22,209.96,209.96,1923.0
2025-03-28 14:25:00,209.91,209.94,209.83,209.93,3751.0,209.91,209.94,209.83,209.93,3751.0
2025-03-28 14:30:00,209.9,210.28,209.88,210.28,5923.0,209.9,210.28,209.88,210.28,5923.0
2025-03-28 14:35:00,210.28,210.28,210.16,210.16,2452.0,210.28,210.28,210.16,210.16,2452.0
2025-03-28 14:40:00,210.12,210.12,209.93,209.99,2493.0,210.12,210.12,209.93,209.99,2493.0
2025-03-28 14:45:00,209.99,210.05,209.53,209.53,13720.0,209.99,210.05,209.53,209.53,13720.0
2025-03-28 14:50:00,209.53,209.77,209.32,209.67,52690.0,209.53,209.77,209.32,209.67,52690.0
2025-03-28 14:55:00,209.69,209.83,209.6,209.82,25117.0,209.69,209.83,209.6,209.82,25117.0
2025-03-28 15:00:00,209.87,210.04,209.67,210.03,22662.0,209.87,210.04,209.67,210.03,22662.0
2025-03-28 15:05:00,209.92,210.19,209.69,210.19,17553.0,209.92,210.19,209.69,210.19,17553.0
2025-03-28 15:10:00,210.21,210.21,209.91,210.02,4138.0,210.21,210.21,209.91,210.02,4138.0
2025-03-28 15:15:00,210.02,210.17,209.91,210.17,4063.0,210.02,210.17,209.91,210.17,4063.0
2025-03-28 15:20:00,210.09,210.19,210.02,210.09,10406.0,210.09,210.19,210.02,210.09,10406.0
2025-03-28 15:25:00,210.09,210.09,209.8,209.81,4725.0,210.09,210.09,209.8,209.81,4725.0
2025-03-28 15:30:00,209.89,209.98,209.75,209.85,6056.0,209.89,209.98,209.75,209.85,6056.0
2025-03-28 15:35:00,209.7,210.08,209.7,210.08,12933.0,209.7,210.08,209.7,210.08,12933.0
2025-03-28 15:40:00,210.03,210.1,209.49,209.65,21120.0,210.03,210.1,209.49,209.65,21120.0
2025-03-28 15:45:00,209.71,209.83,209.57,209.83,8240.0,209.71,209.83,209.57,209.83,8240.0
2025-03-28 15:50:00,209.7,210.53,209.69,210.39,39995.0,209.7,210.53,209.69,210.39,39995.0
2025-03-28 15:55:00,210.28,210.76,210.26,210.43,59680.0,210.28,210.76,210.26,210.43,59680.0
2025-03-31 09:30:00,207.4,207.89,202.58,204.25,64620.0,207.4,207.89,202.58,204.25,64620.0
2025-03-31 09:35:00,204.25,204.25,201.82,203.49,27790.0,204.25,204.25,201.82,203.49,27790.0
2025-03-31 09:40:00,203.49,203.49,200.66,200.66,14682.0,203.49,203.49,200.66,200.66,14682.0
2025-03-31 09:45:00,200.8,202.83,200.8,202.5,30899.0,200.8,202.83,200.8,202.5,30899.0
2025-03-31 09:50:00,202.24,203.52,202.06,203.18,58229.0,202.24,203.52,202.06,203.18,58229.0
2025-03-31 09:55:00,203.18,203.55,203.09,203.18,11757.0,203.18,203.55,203.09,203.18,11757.0
2025-03-31 10:00:00,203.3,203.91,202.65,203.09,28482.0,203.3,203.91,202.65,203.09,28482.0
2025-03-31 10:05:00,203.06,204.04,202.8,204.04,8041.0,203.06,204.04,202.8,204.04,8041.0
2025-03-31 10:10:00,204.09,204.37,203.54,204.02,20383.0,204.09,204.37,203.54,204.02,20383.0
2025-03-31 10:15:00,204.03,204.03,203.07,203.37,8887.0,204.03,204.03,203.07,203.37,8887.0
2025-03-31 10:20:00,203.28,203.54,202.67,203.01,14864.0,203.28,203.54,202.67,203.01,14864.0
2025-03-31 10:25:00,202.8,203.29,202.79,202.82,12383.0,202.8,203.29,202.79,202.82,12383.0
2025-03-31 10:30:00,202.88,203.6,202.87,203.6,12065.0,202.88,203.6,202.87,203.6,12065.0
2025-03-31 10:35:00,203.62,203.62,203.1,203.24,7945.0,203.62,203.62,203.1,203.24,7945.0
2025-03-31 10:40:00,203.2,203.53,203.06,203.17,13701.0,203.2,203.53,203.06,203.17,13701.0
2025-03-31 10:45:00,203.17,203.32,202.92,203.03,8045.0,203.17,203.32,202.92,203.03,8045.0
2025-03-31 10:50:00,203.15,203.62,202.9,203.05,14998.0,203.15,203.62,202.9,203.05,14998.0
2025-03-31 10:55:00,203.16,203.29,202.63,203.28,5383.0,203.16,203.29,202.63,203.28,5383.0
2025-03-31 11:00:00,203.15,203.47,203.0,203.47,10045.0,203.15,203.47,203.0,203.47,10045.0
2025-03-31 11:05:00,203.47,203.86,203.3,203.42,9324.0,203.47,203.86,203.3,203.42,9324.0
2025-03-31 11:10:00,203.43,203.78,203.31,203.54,7967.0,203.43,203.78,203.31,203.54,7967.0
2025-03-31 11:15:00,203.61,203.75,203.28,203.54,10264.0,203.61,203.75,203.28,203.54,10264.0
2025-03-31 11:20:00,203.53,204.71,203.53,204.66,31684.0,203.53,204.71,203.53,204.66,31684.0
2025-03-31 11:25:00,204.7,204.71,203.9,204.01,13712.0,204.7,204.71,203.9,204.01,13712.0
2025-03-31 11:30:00,203.9,204.83,203.75,204.8,8400.0,203.9,204.83,203.75,204.8,8400.0
2025-03-31 11:35:00,204.76,204.96,204.44,204.91,6575.0,204.76,204.96,204.44,204.91,6575.0
2025-03-31 11:40:00,204.84,205.31,204.84,205.03,6352.0,204.84,205.31,204.84,205.03,6352.0
2025-03-31 11:45:00,204.9,205.03,204.46,204.57,3960.0,204.9,205.03,204.46,204.57,3960.0
2025-03-31 11:50:00,204.51,205.35,204.33,205.35,8904.0,204.51,205.35,204.33,205.35,8904.0
2025-03-31 11:55:00,205.19,205.33,204.65,204.65,6284.0,205.19,205.33,204.65,204.65,6284.0
2025-03-31 12:00:00,204.63,205.17,204.59,205.17,4279.0,204.63,205.17,204.59,205.17,4279.0
2025-03-31 12:05:00,205.08,205.14,204.43,204.71,12399.0,205.08,205.14,204.43,204.71,12399.0
2025-03-31 12:10:00,204.74,204.74,204.16,204.56,3365.0,204.74,204.74,204.16,204.56,3365.0
2025-03-31 12:15:00,204.56,204.77,204.23,204.73,6032.0,204.56,204.77,204.23,204.73,6032.0
2025-03-31 12:20:00,204.73,204.73,204.26,204.39,3565.0,204.73,204.73,204.26,204.39,3565.0
2025-03-31 12:25:00,204.5,205.28,204.5,205.28,4894.0,204.5,205.28,204.5,205.28,4894.0
2025-03-31 12:30:00,205.18,205.2,204.91,205.09,2968.0,205.18,205.2,204.91,205.09,2968.0
2025-03-31 12:35:00,205.2,205.2,204.81,204.97,5091.0,205.2,205.2,204.81,204.97,5091.0
2025-03-31 12:40:00,204.89,204.97,204.77,204.77,1849.0,204.89,204.97,204.77,204.77,1849.0
2025-03-31 12:45:00,204.84,205.2,204.84,205.19,2035.0,204.84,205.2,204.84,205.19,2035.0
2025-03-31 12:50:00,205.19,205.19,205.01,205.01,2635.0,205.19,205.19,205.01,205.01,2635.0
2025-03-31 12:55:00,205.07,205.08,204.41,204.45,4299.0,205.07,205.08,204.41,204.45,4299.0
2025-03-31 13:00:00,204.38,204.7,204.33,204.7,4034.0,204.38,204.7,204.33,204.7,4034.0
2025-03-31 13:05:00,204.75,205.19,204.64,205.19,5838.0,204.75,205.19,204.64,205.19,5838.0
2025-03-31 13:10:00,205.22,205.27,204.95,205.23,7260.0,205.22,205.27,204.95,205.23,7260.0
2025-03-31 13:15:00,205.23,205.23,204.65,204.65,2837.0,205.23,205.23,204.65,204.65,2837.0
2025-03-31 13:20:00,204.75,204.75,204.45,204.72,2300.0,204.75,204.75,204.45,204.72,2300.0
2025-03-31 13:25:00,204.69,204.89,204.56,204.89,4027.0,204.69,204.89,204.56,204.89,4027.0
2025-03-31 13:30:00,204.92,204.92,204.7,204.91,2047.0,204.92,204.92,204.7,204.91,2047.0
2025-03-31 13:35:00,204.94,205.22,204.85,205.06,5633.0,204.94,205.22,204.85,205.06,5633.0
2025-03-31 13:40:00,204.99,205.0,204.64,204.64,4013.0,204.99,205.0,204.64,204.64,4013.0
2025-03-31 13:45:00,204.72,204.74,204.55,204.72,2908.0,204.72,204.74,204.55,204.72,2908.0
2025-03-31 13:50:00,204.62,205.06,204.62,205.06,2944.0,204.62,205.06,204.62,205.06,2944.0
2025-03-31 13:55:00,205.07,205.08,204.89,204.95,5417.0,205.07,205.08,204.89,204.95,5417.0
2025-03-31 14:00:00,204.95,205.36,204.94,205.01,9790.0,204.95,205.36,204.94,205.01,9790.0
2025-03-31 14:05:00,205.07,205.76,204.99,205.68,12126.0,205.07,205.76,204.99,205.68,12126.0
2025-03-31 14:10:00,205.68,205.99,205.68,205.7,6785.0,205.68,205.99,205.68,205.7,6785.0
2025-03-31 14:15:00,205.69,205.93,205.54,205.91,16865.0,205.69,205.93,205.54,205.91,16865.0
2025-03-31 14:20:00,205.91,205.99,205.66,205.74,9974.0,205.91,205.99,205.66,205.74,9974.0
2025-03-31 14:25:00,205.66,205.66,205.22,205.64,11197.0,205.66,205.66,205.22,205.64,11197.0
2025-03-31 14:30:00,205.61,206.01,205.61,205.74,14208.0,205.61,206.01,205.61,205.74,14208.0
2025-03-31 14:35:00,205.74,205.83,205.57,205.62,5104.0,205.74,205.83,205.57,205.62,5104.0
2025-03-31 14:40:00,205.56,205.64,205.29,205.4,12458.0,205.56,205.64,205.29,205.4,12458.0
2025-03-31 14:45:00,205.35,205.35,204.83,205.32,11077.0,205.35,205.35,204.83,205.32,11077.0
2025-03-31 14:50:00,205.33,205.69,205.32,205.48,11314.0,205.33,205.69,205.32,205.48,11314.0
2025-03-31 14:55:00,205.49,206.21,205.25,205.83,30423.0,205.49,206.21,205.25,205.83,30423.0
2025-03-31 15:00:00,205.86,206.18,205.77,206.13,11316.0,205.86,206.18,205.77,206.13,11316.0
2025-03-31 15:05:00,206.13,206.3,206.06,206.16,16166.0,206.13,206.3,206.06,206.16,16166.0
2025-03-31 15:10:00,206.14,206.4,206.04,206.26,8177.0,206.14,206.4,206.04,206.26,8177.0
2025-03-31 15:15:00,206.24,206.49,206.07,206.17,20745.0,206.24,206.49,206.07,206.17,20745.0
2025-03-31 15:20:00,206.2,206.39,206.12,206.34,14634.0,206.2,206.39,206.12,206.34,14634.0
2025-03-31 15:25:00,206.26,206.29,205.46,205.53,30932.0,206.26,206.29,205.46,205.53,30932.0
2025-03-31 15:30:00,205.53,206.42,205.22,206.33,30016.0,205.53,206.42,205.22,206.33,30016.0
2025-03-31 15:35:00,206.33,206.43,205.91,206.28,20662.0,206.33,206.43,205.91,206.28,20662.0
2025-03-31 15:40:00,206.29,207.21,206.15,206.38,41741.0,206.29,207.21,206.15,206.38,41741.0
2025-03-31 15:45:00,206.38,206.71,206.16,206.53,15752.0,206.38,206.71,206.16,206.53,15752.0
2025-03-31 15:50:00,206.61,207.23,206.17,207.13,50709.0,206.61,207.23,206.17,207.13,50709.0
2025-03-31 15:55:00,207.24,207.61,206.99,207.24,110906.0,207.24,207.61,206.99,207.24,110906.0
2025-04-01 09:30:00,205.22,206.2,204.87,206.03,69713.0,205.22,206.2,204.87,206.03,69713.0
2025-04-01 09:35:00,206.02,206.96,205.5,206.96,25637.0,206.02,206.96,205.5,206.96,25637.0
2025-04-01 09:40:00,206.92,206.92,206.07,206.4,19632.0,206.92,206.92,206.07,206.4,19632.0
2025-04-01 09:45:00,206.64,206.64,206.06,206.14,12111.0,206.64,206.64,206.06,206.14,12111.0
2025-04-01 09:50:00,206.1,206.1,204.79,205.31,15988.0,206.1,206.1,204.79,205.31,15988.0
2025-04-01 09:55:00,205.38,205.68,205.0,205.09,5767.0,205.38,205.68,205.0,205.09,5767.0
2025-04-01 10:00:00,204.71,205.96,204.7,205.89,7452.0,204.71,205.96,204.7,205.89,7452.0
2025-04-01 10:05:00,206.05,206.32,205.49,205.92,6771.0,206.05,206.32,205.49,205.92,6771.0
2025-04-01 10:10:00,205.87,206.07,205.59,205.98,12851.0,205.87,206.07,205.59,205.98,12851.0
2025-04-01 10:15:00,205.94,206.04,205.59,205.63,5756.0,205.94,206.04,205.59,205.63,5756.0
2025-04-01 10:20:00,205.59,205.96,205.24,205.96,5164.0,205.59,205.96,205.24,205.96,5164.0
2025-04-01 10:25:00,206.03,206.32,205.72,206.19,9240.0,206.03,206.32,205.72,206.19,9240.0
2025-04-01 10:30:00,206.06,206.59,206.06,206.59,6638.0,206.06,206.59,206.06,206.59,6638.0
2025-04-01 10:35:00,206.62,207.97,206.57,207.55,15377.0,206.62,207.97,206.57,207.55,15377.0
2025-04-01 10:40:00,207.4,208.1,207.26,208.1,4601.0,207.4,208.1,207.26,208.1,4601.0
2025-04-01 10:45:00,207.99,207.99,207.6,207.67,4755.0,207.99,207.99,207.6,207.67,4755.0
2025-04-01 10:50:00,207.78,208.12,207.78,208.12,3681.0,207.78,208.12,207.78,208.12,3681.0
2025-04-01 10:55:00,208.12,208.54,207.96,208.54,3854.0,208.12,208.54,207.96,208.54,3854.0
2025-04-01 11:00:00,208.45,208.59,208.18,208.37,5016.0,208.45,208.59,208.18,208.37,5016.0
2025-04-01 11:05:00,208.41,208.92,208.35,208.59,8041.0,208.41,208.92,208.35,208.59,8041.0
2025-04-01 11:10:00,208.54,208.88,208.37,208.88,2813.0,208.54,208.88,208.37,208.88,2813.0
2025-04-01 11:15:00,208.85,209.26,208.85,208.92,4125.0,208.85,209.26,208.85,208.92,4125.0
2025-04-01 11:20:00,208.92,209.39,208.75,209.37,30031.0,208.92,209.39,208.75,209.37,30031.0
2025-04-01 11:25:00,209.33,209.33,208.89,208.92,9428.0,209.33,209.33,208.89,208.92,9428.0
2025-04-01 11:30:00,208.93,209.1,208.76,208.96,9851.0,208.93,209.1,208.76,208.96,9851.0
2025-04-01 11:35:00,208.96,208.96,208.4,208.4,4003.0,208.96,208.96,208.4,208.4,4003.0
2025-04-01 11:40:00,208.34,208.74,208.34,208.73,8128.0,208.34,208.74,208.34,208.73,8128.0
2025-04-01 11:45:00,208.73,209.0,208.64,208.88,7228.0,208.73,209.0,208.64,208.88,7228.0
2025-04-01 11:50:00,208.87,208.89,208.48,208.8,6831.0,208.87,208.89,208.48,208.8,6831.0
2025-04-01 11:55:00,208.93,208.95,208.76,208.76,2667.0,208.93,208.95,208.76,208.76,2667.0
2025-04-01 12:00:00,208.81,209.26,208.81,209.05,8363.0,208.81,209.26,208.81,209.05,8363.0
2025-04-01 12:05:00,208.91,209.07,208.82,209.04,2720.0,208.91,209.07,208.82,209.04,2720.0
2025-04-01 12:10:00,209.05,209.17,208.92,209.16,3273.0,209.05,209.17,208.92,209.16,3273.0
2025-04-01 12:15:00,209.17,209.38,209.06,209.25,4337.0,209.17,209.38,209.06,209.25,4337.0
2025-04-01 12:20:00,209.25,209.43,208.85,209.0,8417.0,209.25,209.43,208.85,209.0,8417.0
2025-04-01 12:25:00,208.99,209.0,208.37,208.45,4611.0,208.99,209.0,208.37,208.45,4611.0
2025-04-01 12:30:00,208.28,208.51,208.2,208.4,8752.0,208.28,208.51,208.2,208.4,8752.0
2025-04-01 12:35:00,208.45,208.6,208.31,208.59,6750.0,208.45,208.6,208.31,208.59,6750.0
2025-04-01 12:40:00,208.52,208.57,208.32,208.44,5932.0,208.52,208.57,208.32,208.44,5932.0
2025-04-01 12:45:00,208.43,208.58,208.41,208.53,5271.0,208.43,208.58,208.41,208.53,5271.0
2025-04-01 12:50:00,208.55,209.09,208.54,209.0,3668.0,208.55,209.09,208.54,209.0,3668.0
2025-04-01 12:55:00,208.97,209.09,208.8,208.81,3425.0,208.97,209.09,208.8,208.81,3425.0
2025-04-01 13:00:00,208.8,209.25,208.74,209.25,7074.0,208.8,209.25,208.74,209.25,7074.0
2025-04-01 13:05:00,209.12,209.12,208.75,208.89,2895.0,209.12,209.12,208.75,208.89,2895.0
2025-04-01 13:10:00,208.89,209.02,208.75,209.02,2592.0,208.89,209.02,208.75,209.02,2592.0
2025-04-01 13:15:00,209.2,209.28,208.76,208.78,3821.0,209.2,209.28,208.76,208.78,3821.0
2025-04-01 13:20:00,208.89,208.89,208.75,208.87,2377.0,208.89,208.89,208.75,208.87,2377.0
2025-04-01 13:25:00,208.86,208.94,208.77,208.86,5545.0,208.86,208.94,208.77,208.86,5545.0
2025-04-01 13:30:00,208.81,209.31,208.81,209.12,8972.0,208.81,209.31,208.81,209.12,8972.0
2025-04-01 13:35:00,209.12,209.18,208.8,208.8,10350.0,209.12,209.18,208.8,208.8,10350.0
2025-04-01 13:40:00,208.8,209.08,208.72,208.72,13335.0,208.8,209.08,208.72,208.72,13335.0
2025-04-01 13:45:00,208.72,208.98,208.64,208.93,8461.0,208.72,208.98,208.64,208.93,8461.0
2025-04-01 13:50:00,208.87,209.09,208.8,208.81,2312.0,208.87,209.09,208.8,208.81,2312.0
2025-04-01 13:55:00,208.72,208.8,208.5,208.51,2073.0,208.72,208.8,208.5,208.51,2073.0
2025-04-01 14:00:00,208.53,208.6,208.06,208.16,4341.0,208.53,208.6,208.06,208.16,4341.0
2025-04-01 14:05:00,208.17,208.17,207.85,207.85,1800.0,208.17,208.17,207.85,207.85,1800.0
2025-04-01 14:10:00,207.81,208.11,207.81,208.09,2196.0,207.81,208.11,207.81,208.09,2196.0
2025-04-01 14:15:00,208.09,208.15,207.89,207.95,3379.0,208.09,208.15,207.89,207.95,3379.0
2025-04-01 14:20:00,208.02,208.06,207.67,207.67,3633.0,208.02,208.06,207.67,207.67,3633.0
2025-04-01 14:25:00,207.75,207.94,207.71,207.86,4483.0,207.75,207.94,207.71,207.86,4483.0
2025-04-01 14:30:00,207.97,207.98,207.72,207.72,11624.0,207.97,207.98,207.72,207.72,11624.0
2025-04-01 14:35:00,207.67,207.76,207.38,207.38,3986.0,207.67,207.76,207.38,207.38,3986.0
2025-04-01 14:40:00,207.37,207.84,207.31,207.73,7304.0,207.37,207.84,207.31,207.73,7304.0
2025-04-01 14:45:00,207.66,207.91,207.58,207.58,4317.0,207.66,207.91,207.58,207.58,4317.0
2025-04-01 14:50:00,207.58,207.69,207.49,207.69,7570.0,207.58,207.69,207.49,207.69,7570.0
2025-04-01 14:55:00,207.7,208.03,207.7,207.82,7007.0,207.7,208.03,207.7,207.82,7007.0
2025-04-01 15:00:00,208.08,208.23,207.96,208.01,8659.0,208.08,208.23,207.96,208.01,8659.0
2025-04-01 15:05:00,208.03,208.39,208.02,208.03,6079.0,208.03,208.39,208.02,208.03,6079.0
2025-04-01 15:10:00,208.03,208.29,207.95,208.23,5515.0,208.03,208.29,207.95,208.23,5515.0
2025-04-01 15:15:00,208.24,208.5,208.22,208.31,3735.0,208.24,208.5,208.22,208.31,3735.0
2025-04-01 15:20:00,208.27,208.5,208.27,208.42,2447.0,208.27,208.5,208.27,208.42,2447.0
2025-04-01 15:25:00,208.49,208.68,208.43,208.54,12303.0,208.49,208.68,208.43,208.54,12303.0
2025-04-01 15:30:00,208.47,209.06,208.45,209.01,7245.0,208.47,209.06,208.45,209.01,7245.0
2025-04-01 15:35:00,208.81,209.27,208.79,209.23,9996.0,208.81,209.27,208.79,209.23,9996.0
2025-04-01 15:40:00,209.25,209.41,209.1,209.4,7459.0,209.25,209.41,209.1,209.4,7459.0
2025-04-01 15:45:00,209.4,209.99,209.38,209.63,19903.0,209.4,209.99,209.38,209.63,19903.0
2025-04-01 15:50:00,209.77,210.57,209.68,210.47,36596.0,209.77,210.57,209.68,210.47,36596.0
2025-04-01 15:55:00,210.3,210.32,209.94,210.12,58302.0,210.3,210.32,209.94,210.12,58302.0
2025-04-02 09:30:00,207.88,210.31,207.0,210.31,67154.0,207.88,210.31,207.0,210.31,67154.0
2025-04-02 09:35:00,210.22,210.85,209.75,210.61,25775.0,210.22,210.85,209.75,210.61,25775.0
2025-04-02 09:40:00,210.61,211.39,210.24,210.7,15912.0,210.61,211.39,210.24,210.7,15912.0
2025-04-02 09:45:00,210.75,211.38,210.09,210.51,6658.0,210.75,211.38,210.09,210.51,6658.0
2025-04-02 09:50:00,210.48,210.62,210.07,210.19,5100.0,210.48,210.62,210.07,210.19,5100.0
2025-04-02 09:55:00,210.16,210.43,209.85,210.25,10765.0,210.16,210.43,209.85,210.25,10765.0
2025-04-02 10:00:00,210.13,210.8,210.13,210.65,18587.0,210.13,210.8,210.13,210.65,18587.0
2025-04-02 10:05:00,210.49,210.69,210.1,210.11,6071.0,210.49,210.69,210.1,210.11,6071.0
2025-04-02 10:10:00,210.11,210.2,209.62,209.67,4272.0,210.11,210.2,209.62,209.67,4272.0
2025-04-02 10:15:00,209.69,210.5,209.59,210.5,8518.0,209.69,210.5,209.59,210.5,8518.0
2025-04-02 10:20:00,210.25,210.77,210.25,210.68,4005.0,210.25,210.77,210.25,210.68,4005.0
2025-04-02 10:25:00,210.68,211.03,210.45,211.03,3482.0,210.68,211.03,210.45,211.03,3482.0
2025-04-02 10:30:00,211.35,211.35,210.84,210.87,1700.0,211.35,211.35,210.84,210.87,1700.0
2025-04-02 10:35:00,210.74,210.97,210.54,210.79,4659.0,210.74,210.97,210.54,210.79,4659.0
2025-04-02 10:40:00,210.58,210.93,210.58,210.84,4325.0,210.58,210.93,210.58,210.84,4325.0
2025-04-02 10:45:00,210.84,211.0,210.63,211.0,5902.0,210.84,211.0,210.63,211.0,5902.0
2025-04-02 10:50:00,211.1,211.81,211.1,211.81,8021.0,211.1,211.81,211.1,211.81,8021.0
2025-04-02 10:55:00,211.93,212.71,211.93,212.64,8895.0,211.93,212.71,211.93,212.64,8895.0
2025-04-02 11:00:00,212.64,212.64,211.89,211.93,9276.0,212.64,212.64,211.89,211.93,9276.0
2025-04-02 11:05:00,211.93,211.95,211.2,211.25,8019.0,211.93,211.95,211.2,211.25,8019.0
2025-04-02 11:10:00,211.4,211.4,211.07,211.17,9365.0,211.4,211.4,211.07,211.17,9365.0
2025-04-02 11:15:00,211.33,211.57,211.29,211.56,4774.0,211.33,211.57,211.29,211.56,4774.0
2025-04-02 11:20:00,211.75,212.24,211.74,212.18,8295.0,211.75,212.24,211.74,212.18,8295.0
2025-04-02 11:25:00,212.17,212.47,212.02,212.22,4755.0,212.17,212.47,212.02,212.22,4755.0
2025-04-02 11:30:00,212.37,212.72,212.37,212.42,3813.0,212.37,212.72,212.37,212.42,3813.0
2025-04-02 11:35:00,212.36,212.4,212.1,212.14,4516.0,212.36,212.4,212.1,212.14,4516.0
2025-04-02 11:40:00,212.19,212.2,212.0,212.03,11937.0,212.19,212.2,212.0,212.03,11937.0
2025-04-02 11:45:00,212.09,212.1,210.91,210.91,11937.0,212.09,212.1,210.91,210.91,11937.0
2025-04-02 11:50:00,210.88,211.38,210.88,211.28,14560.0,210.88,211.38,210.88,211.28,14560.0
2025-04-02 11:55:00,211.34,211.58,211.32,211.38,7567.0,211.34,211.58,211.32,211.38,7567.0
2025-04-02 12:00:00,211.33,211.49,210.56,210.56,12908.0,211.33,211.49,210.56,210.56,12908.0
2025-04-02 12:05:00,210.39,210.76,210.38,210.6,6886.0,210.39,210.76,210.38,210.6,6886.0
2025-04-02 12:10:00,210.86,211.09,210.77,210.93,5555.0,210.86,211.09,210.77,210.93,5555.0
2025-04-02 12:15:00,210.93,210.99,210.71,210.79,3767.0,210.93,210.99,210.71,210.79,3767.0
2025-04-02 12:20:00,210.78,211.08,210.72,211.0,5249.0,210.78,211.08,210.72,211.0,5249.0
2025-04-02 12:25:00,211.0,211.12,210.88,211.12,1905.0,211.0,211.12,210.88,211.12,1905.0
2025-04-02 12:30:00,211.13,211.33,211.09,211.25,7661.0,211.13,211.33,211.09,211.25,7661.0
2025-04-02 12:35:00,211.25,211.48,210.98,211.39,8752.0,211.25,211.48,210.98,211.39,8752.0
2025-04-02 12:40:00,211.48,211.64,211.41,211.64,3075.0,211.48,211.64,211.41,211.64,3075.0
2025-04-02 12:45:00,211.51,211.97,211.51,211.95,5131.0,211.51,211.97,211.51,211.95,5131.0
2025-04-02 12:50:00,212.04,212.04,211.33,211.45,6664.0,212.04,212.04,211.33,211.45,6664.0
2025-04-02 12:55:00,211.51,211.51,211.12,211.4,4579.0,211.51,211.51,211.12,211.4,4579.0
2025-04-02 13:00:00,211.42,211.92,211.37,211.92,4686.0,211.42,211.92,211.37,211.92,4686.0
2025-04-02 13:05:00,211.92,212.16,211.82,211.92,9015.0,211.92,212.16,211.82,211.92,9015.0
2025-04-02 13:10:00,211.93,212.3,211.92,212.12,2536.0,211.93,212.3,211.92,212.12,2536.0
2025-04-02 13:15:00,212.1,212.11,211.87,211.87,1459.0,212.1,212.11,211.87,211.87,1459.0
2025-04-02 13:20:00,211.82,211.82,211.34,211.56,3375.0,211.82,211.82,211.34,211.56,3375.0
2025-04-02 13:25:00,211.52,211.55,210.99,211.02,2068.0,211.52,211.55,210.99,211.02,2068.0
2025-04-02 13:30:00,210.9,211.17,210.67,211.12,6860.0,210.9,211.17,210.67,211.12,6860.0
2025-04-02 13:35:00,211.09,211.1,210.65,210.93,2831.0,211.09,211.1,210.65,210.93,2831.0
2025-04-02 13:40:00,211.11,211.11,210.56,210.74,3381.0,211.11,211.11,210.56,210.74,3381.0
2025-04-02 13:45:00,210.6,210.75,210.56,210.64,2026.0,210.6,210.75,210.56,210.64,2026.0
2025-04-02 13:50:00,210.64,210.79,210.43,210.6,3055.0,210.64,210.79,210.43,210.6,3055.0
2025-04-02 13:55:00,210.59,210.72,210.42,210.58,2918.0,210.59,210.72,210.42,210.58,2918.0
2025-04-02 14:00:00,210.58,211.16,210.42,210.8,9468.0,210.58,211.16,210.42,210.8,9468.0
2025-04-02 14:05:00,210.74,210.74,210.31,210.58,3074.0,210.74,210.74,210.31,210.58,3074.0
2025-04-02 14:10:00,210.65,210.65,210.45,210.61,2861.0,210.65,210.65,210.45,210.61,2861.0
2025-04-02 14:15:00,210.65,210.7,210.36,210.49,4520.0,210.65,210.7,210.36,210.49,4520.0
2025-04-02 14:20:00,210.49,210.53,209.97,210.16,13481.0,210.49,210.53,209.97,210.16,13481.0
2025-04-02 14:25:00,210.16,210.22,210.01,210.01,1387.0,210.16,210.22,210.01,210.01,1387.0
2025-04-02 14:30:00,209.79,210.1,209.78,209.81,1960.0,209.79,210.1,209.78,209.81,1960.0
2025-04-02 14:35:00,209.96,210.41,209.96,210.3,4998.0,209.96,210.41,209.96,210.3,4998.0
2025-04-02 14:40:00,210.27,210.52,210.16,210.26,5833.0,210.27,210.52,210.16,210.26,5833.0
2025-04-02 14:45:00,210.21,210.34,210.13,210.26,3152.0,210.21,210.34,210.13,210.26,3152.0
2025-04-02 14:50:00,210.26,210.26,209.85,210.1,15925.0,210.26,210.26,209.85,210.1,15925.0
2025-04-02 14:55:00,210.08,210.08,209.56,209.57,3598.0,210.08,210.08,209.56,209.57,3598.0
2025-04-02 15:00:00,209.64,209.9,209.48,209.79,7980.0,209.64,209.9,209.48,209.79,7980.0
2025-04-02 15:05:00,209.9,210.0,209.87,209.94,9648.0,209.9,210.0,209.87,209.94,9648.0
2025-04-02 15:10:00,209.85,209.85,209.34,209.34,7149.0,209.85,209.85,209.34,209.34,7149.0
2025-04-02 15:15:00,209.44,209.69,209.34,209.53,7888.0,209.44,209.69,209.34,209.53,7888.0
2025-04-02 15:20:00,209.51,209.72,209.3,209.72,23410.0,209.51,209.72,209.3,209.72,23410.0
2025-04-02 15:25:00,209.64,210.35,209.63,210.35,22527.0,209.64,210.35,209.63,210.35,22527.0
2025-04-02 15:30:00,210.24,210.92,210.16,210.92,6094.0,210.24,210.92,210.16,210.92,6094.0
2025-04-02 15:35:00,210.89,211.14,210.28,210.4,27892.0,210.89,211.14,210.28,210.4,27892.0
2025-04-02 15:40:00,210.34,211.0,210.23,211.0,37934.0,210.34,211.0,210.23,211.0,37934.0
2025-04-02 15:45:00,211.01,211.57,210.88,211.54,23517.0,211.01,211.57,210.88,211.54,23517.0
2025-04-02 15:50:00,211.51,212.13,211.42,212.03,45457.0,211.51,212.13,211.42,212.03,45457.0
2025-04-02 15:55:00,211.92,211.95,211.05,211.06,86039.0,211.92,211.95,211.05,211.06,86039.0
2025-04-03 09:30:00,205.46,209.72,204.94,209.55,32983.0,205.46,209.72,204.94,209.55,32983.0
2025-04-03 09:35:00,209.15,210.95,209.15,210.95,23306.0,209.15,210.95,209.15,210.95,23306.0
2025-04-03 09:40:00,210.6,211.5,210.2,210.8,38967.0,210.6,211.5,210.2,210.8,38967.0
2025-04-03 09:45:00,210.79,210.79,208.77,208.81,33504.0,210.79,210.79,208.77,208.81,33504.0
2025-04-03 09:50:00,209.11,209.63,208.61,208.69,67707.0,209.11,209.63,208.61,208.69,67707.0
2025-04-03 09:55:00,208.52,210.12,208.52,209.93,40658.0,208.52,210.12,208.52,209.93,40658.0
2025-04-03 10:00:00,209.82,210.18,209.2,209.53,31464.0,209.82,210.18,209.2,209.53,31464.0
2025-04-03 10:05:00,209.32,209.66,209.22,209.23,28792.0,209.32,209.66,209.22,209.23,28792.0
2025-04-03 10:10:00,209.23,209.26,207.79,208.17,31142.0,209.23,209.26,207.79,208.17,31142.0
2025-04-03 10:15:00,208.47,208.73,207.34,207.4,12161.0,208.47,208.73,207.34,207.4,12161.0
2025-04-03 10:20:00,207.4,207.45,206.3,206.98,11116.0,207.4,207.45,206.3,206.98,11116.0
2025-04-03 10:25:00,206.98,208.09,206.98,208.08,14246.0,206.98,208.09,206.98,208.08,14246.0
2025-04-03 10:30:00,208.01,208.27,207.66,207.9,9344.0,208.01,208.27,207.66,207.9,9344.0
2025-04-03 10:35:00,207.9,207.9,206.2,206.61,11133.0,207.9,207.9,206.2,206.61,11133.0
2025-04-03 10:40:00,206.63,206.63,205.97,206.36,12309.0,206.63,206.63,205.97,206.36,12309.0
2025-04-03 10:45:00,206.35,206.41,205.36,205.5,17880.0,206.35,206.41,205.36,205.5,17880.0
2025-04-03 10:50:00,205.43,205.74,205.0,205.7,81169.0,205.43,205.74,205.0,205.7,81169.0
2025-04-03 10:55:00,205.92,206.39,205.72,205.8,31245.0,205.92,206.39,205.72,205.8,31245.0
2025-04-03 11:00:00,205.81,205.82,205.12,205.61,7826.0,205.81,205.82,205.12,205.61,7826.0
2025-04-03 11:05:00,205.56,205.57,205.0,205.45,7724.0,205.56,205.57,205.0,205.45,7724.0
2025-04-03 11:10:00,205.47,206.31,205.44,206.25,8824.0,205.47,206.31,205.44,206.25,8824.0
2025-04-03 11:15:00,206.25,206.81,206.25,206.73,5249.0,206.25,206.81,206.25,206.73,5249.0
2025-04-03 11:20:00,206.69,207.06,206.69,206.92,20162.0,206.69,207.06,206.69,206.92,20162.0
2025-04-03 11:25:00,206.96,207.68,206.93,206.94,14013.0,206.96,207.68,206.93,206.94,14013.0
2025-04-03 11:30:00,206.93,207.66,206.93,207.55,4144.0,206.93,207.66,206.93,207.55,4144.0
2025-04-03 11:35:00,207.37,208.07,207.24,207.84,6213.0,207.37,208.07,207.24,207.84,6213.0
2025-04-03 11:40:00,207.91,208.62,207.91,208.4,3179.0,207.91,208.62,207.91,208.4,3179.0
2025-04-03 11:45:00,208.4,208.8,208.3,208.53,16384.0,208.4,208.8,208.3,208.53,16384.0
2025-04-03 11:50:00,208.5,208.5,207.9,208.5,5768.0,208.5,208.5,207.9,208.5,5768.0
2025-04-03 11:55:00,208.61,208.61,208.04,208.04,4459.0,208.61,208.61,208.04,208.04,4459.0
2025-04-03 12:00:00,208.15,208.63,208.14,208.31,3555.0,208.15,208.63,208.14,208.31,3555.0
2025-04-03 12:05:00,208.44,208.59,207.93,208.22,7272.0,208.44,208.59,207.93,208.22,7272.0
2025-04-03 12:10:00,208.23,208.56,208.04,208.56,7554.0,208.23,208.56,208.04,208.56,7554.0
2025-04-03 12:15:00,208.56,209.12,208.55,209.12,2912.0,208.56,209.12,208.55,209.12,2912.0
2025-04-03 12:20:00,209.08,209.22,208.72,208.84,7131.0,209.08,209.22,208.72,208.84,7131.0
2025-04-03 12:25:00,208.84,208.99,208.4,208.99,4013.0,208.84,208.99,208.4,208.99,4013.0
2025-04-03 12:30:00,209.0,209.19,208.45,208.45,4465.0,209.0,209.19,208.45,208.45,4465.0
2025-04-03 12:35:00,208.39,208.88,208.37,208.69,10482.0,208.39,208.88,208.37,208.69,10482.0
2025-04-03 12:40:00,208.69,209.18,208.68,209.04,4759.0,208.69,209.18,208.68,209.04,4759.0
2025-04-03 12:45:00,208.91,209.15,208.82,209.15,2965.0,208.91,209.15,208.82,209.15,2965.0
2025-04-03 12:50:00,209.19,209.2,208.9,208.9,4140.0,209.19,209.2,208.9,208.9,4140.0
2025-04-03 12:55:00,208.9,208.91,208.63,208.77,3728.0,208.9,208.91,208.63,208.77,3728.0
2025-04-03 13:00:00,208.94,209.14,208.69,208.86,4820.0,208.94,209.14,208.69,208.86,4820.0
2025-04-03 13:05:00,209.01,209.33,208.8,208.94,4019.0,209.01,209.33,208.8,208.94,4019.0
2025-04-03 13:10:00,208.88,209.19,208.88,209.19,3627.0,208.88,209.19,208.88,209.19,3627.0
2025-04-03 13:15:00,209.24,209.35,209.0,209.0,3444.0,209.24,209.35,209.0,209.0,3444.0
2025-04-03 13:20:00,209.14,209.17,208.67,208.92,4942.0,209.14,209.17,208.67,208.92,4942.0
2025-04-03 13:25:00,209.02,209.12,208.9,209.03,10243.0,209.02,209.12,208.9,209.03,10243.0
2025-04-03 13:30:00,209.09,209.41,209.08,209.38,1713.0,209.09,209.41,209.08,209.38,1713.0
2025-04-03 13:35:00,209.49,209.66,209.32,209.63,2770.0,209.49,209.66,209.32,209.63,2770.0
2025-04-03 13:40:00,209.79,209.79,209.56,209.7,5228.0,209.79,209.79,209.56,209.7,5228.0
2025-04-03 13:45:00,209.76,210.18,209.76,209.97,4503.0,209.76,210.18,209.76,209.97,4503.0
2025-04-03 13:50:00,209.95,209.95,209.34,209.56,10384.0,209.95,209.95,209.34,209.56,10384.0
2025-04-03 13:55:00,209.59,209.69,209.39,209.42,6064.0,209.59,209.69,209.39,209.42,6064.0
2025-04-03 14:00:00,209.54,209.58,209.09,209.11,4068.0,209.54,209.58,209.09,209.11,4068.0
2025-04-03 14:05:00,209.12,209.24,209.0,209.13,3552.0,209.12,209.24,209.0,209.13,3552.0
2025-04-03 14:10:00,209.16,209.16,208.8,209.07,4868.0,209.16,209.16,208.8,209.07,4868.0
2025-04-03 14:15:00,208.96,209.28,208.96,209.13,2893.0,208.96,209.28,208.96,209.13,2893.0
2025-04-03 14:20:00,209.25,209.41,208.95,209.32,9060.0,209.25,209.41,208.95,209.32,9060.0
2025-04-03 14:25:00,209.38,209.89,209.27,209.84,5803.0,209.38,209.89,209.27,209.84,5803.0
2025-04-03 14:30:00,209.88,209.88,209.35,209.52,7981.0,209.88,209.88,209.35,209.52,7981.0
2025-04-03 14:35:00,209.53,210.05,209.52,209.88,6414.0,209.53,210.05,209.52,209.88,6414.0
2025-04-03 14:40:00,209.94,210.55,209.93,210.4,8066.0,209.94,210.55,209.93,210.4,8066.0
2025-04-03 14:45:00,210.53,210.63,210.2,210.5,8356.0,210.53,210.63,210.2,210.5,8356.0
2025-04-03 14:50:00,210.51,210.91,210.46,210.73,10307.0,210.51,210.91,210.46,210.73,10307.0
2025-04-03 14:55:00,210.74,211.06,210.5,210.96,12448.0,210.74,211.06,210.5,210.96,12448.0
2025-04-03 15:00:00,210.88,210.91,210.35,210.47,15111.0,210.88,210.91,210.35,210.47,15111.0
2025-04-03 15:05:00,210.55,210.71,210.09,210.17,12784.0,210.55,210.71,210.09,210.17,12784.0
2025-04-03 15:10:00,210.21,210.43,209.66,210.22,11167.0,210.21,210.43,209.66,210.22,11167.0
2025-04-03 15:15:00,210.14,210.21,209.25,209.68,17636.0,210.14,210.21,209.25,209.68,17636.0
2025-04-03 15:20:00,209.72,209.72,209.23,209.39,10694.0,209.72,209.72,209.23,209.39,10694.0
2025-04-03 15:25:00,209.25,209.81,209.21,209.28,11171.0,209.25,209.81,209.21,209.28,11171.0
2025-04-03 15:30:00,209.36,209.37,208.98,209.12,16423.0,209.36,209.37,208.98,209.12,16423.0
2025-04-03 15:35:00,209.14,209.23,208.74,209.18,17803.0,209.14,209.23,208.74,209.18,17803.0
2025-04-03 15:40:00,209.12,209.91,209.08,209.84,24271.0,209.12,209.91,209.08,209.84,24271.0
2025-04-03 15:45:00,209.84,209.84,208.86,209.03,28876.0,209.84,209.84,208.86,209.03,28876.0
2025-04-03 15:50:00,208.92,209.75,208.76,209.56,57203.0,208.92,209.75,208.76,209.56,57203.0
2025-04-03 15:55:00,209.53,209.6,208.81,208.93,98952.0,209.53,209.6,208.81,208.93,98952.0
2025-04-04 09:30:00,205.1,208.33,204.27,207.24,60968.0,205.1,208.33,204.27,207.24,60968.0
2025-04-04 09:35:00,206.9,206.9,204.29,204.29,11277.0,206.9,206.9,204.29,204.29,11277.0
2025-04-04 09:40:00,204.82,205.36,203.52,203.61,16292.0,204.82,205.36,203.52,203.61,16292.0
2025-04-04 09:45:00,203.61,206.48,203.61,205.75,12601.0,203.61,206.48,203.61,205.75,12601.0
2025-04-04 09:50:00,205.59,206.59,205.46,205.51,16649.0,205.59,206.59,205.46,205.51,16649.0
2025-04-04 09:55:00,205.51,206.82,204.89,206.4,13355.0,205.51,206.82,204.89,206.4,13355.0
2025-04-04 10:00:00,206.4,206.63,205.77,206.23,16098.0,206.4,206.63,205.77,206.23,16098.0
2025-04-04 10:05:00,206.46,206.46,204.95,205.02,19521.0,206.46,206.46,204.95,205.02,19521.0
2025-04-04 10:10:00,204.76,205.14,204.54,205.08,17623.0,204.76,205.14,204.54,205.08,17623.0
2025-04-04 10:15:00,204.95,205.41,204.25,205.38,61801.0,204.95,205.41,204.25,205.38,61801.0
2025-04-04 10:20:00,205.57,205.74,204.01,204.01,36920.0,205.57,205.74,204.01,204.01,36920.0
2025-04-04 10:25:00,204.03,204.34,202.95,202.96,17018.0,204.03,204.34,202.95,202.96,17018.0
2025-04-04 10:30:00,203.14,203.93,202.71,202.89,13378.0,203.14,203.93,202.71,202.89,13378.0
2025-04-04 10:35:00,202.67,203.08,202.54,202.69,14255.0,202.67,203.08,202.54,202.69,14255.0
2025-04-04 10:40:00,202.53,202.55,201.61,201.71,26533.0,202.53,202.55,201.61,201.71,26533.0
2025-04-04 10:45:00,201.75,201.75,200.73,201.22,82843.0,201.75,201.75,200.73,201.22,82843.0
2025-04-04 10:50:00,201.09,202.62,200.66,202.41,32740.0,201.09,202.62,200.66,202.41,32740.0
2025-04-04 10:55:00,202.27,203.15,202.22,202.57,10175.0,202.27,203.15,202.22,202.57,10175.0
2025-04-04 11:00:00,202.4,204.29,202.4,204.24,13343.0,202.4,204.29,202.4,204.24,13343.0
2025-04-04 11:05:00,203.99,204.25,202.66,202.66,13978.0,203.99,204.25,202.66,202.66,13978.0
2025-04-04 11:10:00,202.87,203.99,202.65,203.23,13378.0,202.87,203.99,202.65,203.23,13378.0
2025-04-04 11:15:00,203.66,204.3,203.06,203.25,8621.0,203.66,204.3,203.06,203.25,8621.0
2025-04-04 11:20:00,203.62,204.06,203.19,203.86,9437.0,203.62,204.06,203.19,203.86,9437.0
2025-04-04 11:25:00,203.83,203.83,202.29,202.29,6478.0,203.83,203.83,202.29,202.29,6478.0
2025-04-04 11:30:00,202.3,202.75,201.59,201.78,5973.0,202.3,202.75,201.59,201.78,5973.0
2025-04-04 11:35:00,201.7,201.84,201.17,201.51,20371.0,201.7,201.84,201.17,201.51,20371.0
2025-04-04 11:40:00,201.36,202.09,201.27,201.9,9666.0,201.36,202.09,201.27,201.9,9666.0
2025-04-04 11:45:00,201.9,202.79,201.37,202.69,10641.0,201.9,202.79,201.37,202.69,10641.0
2025-04-04 11:50:00,202.52,202.94,201.9,202.38,13140.0,202.52,202.94,201.9,202.38,13140.0
2025-04-04 11:55:00,202.24,202.5,201.3,201.35,7892.0,202.24,202.5,201.3,201.35,7892.0
2025-04-04 12:00:00,201.65,202.79,201.65,202.38,19284.0,201.65,202.79,201.65,202.38,19284.0
2025-04-04 12:05:00,202.42,203.01,202.24,202.27,14703.0,202.42,203.01,202.24,202.27,14703.0
2025-04-04 12:10:00,202.23,203.11,202.23,202.96,10278.0,202.23,203.11,202.23,202.96,10278.0
2025-04-04 12:15:00,203.01,203.11,201.5,201.5,12615.0,203.01,203.11,201.5,201.5,12615.0
2025-04-04 12:20:00,201.44,201.75,201.11,201.46,10501.0,201.44,201.75,201.11,201.46,10501.0
2025-04-04 12:25:00,201.36,201.36,200.49,200.67,19808.0,201.36,201.36,200.49,200.67,19808.0
2025-04-04 12:30:00,200.79,200.99,200.26,200.36,6373.0,200.79,200.99,200.26,200.36,6373.0
2025-04-04 12:35:00,200.2,200.79,200.1,200.56,19364.0,200.2,200.79,200.1,200.56,19364.0
2025-04-04 12:40:00,200.69,200.93,199.81,199.95,7829.0,200.69,200.93,199.81,199.95,7829.0
2025-04-04 12:45:00,199.95,199.97,198.73,198.8,11897.0,199.95,199.97,198.73,198.8,11897.0
2025-04-04 12:50:00,198.8,199.2,198.42,198.46,32739.0,198.8,199.2,198.42,198.46,32739.0
2025-04-04 12:55:00,198.31,199.2,198.03,198.74,22969.0,198.31,199.2,198.03,198.74,22969.0
2025-04-04 13:00:00,198.74,198.74,197.51,197.69,18323.0,198.74,198.74,197.51,197.69,18323.0
2025-04-04 13:05:00,197.69,198.07,196.67,196.89,63919.0,197.69,198.07,196.67,196.89,63919.0
2025-04-04 13:10:00,196.8,197.04,196.31,196.44,9260.0,196.8,197.04,196.31,196.44,9260.0
2025-04-04 13:15:00,196.57,196.57,195.74,196.27,8337.0,196.57,196.57,195.74,196.27,8337.0
2025-04-04 13:20:00,196.39,197.3,196.33,197.23,4453.0,196.39,197.3,196.33,197.23,4453.0
2025-04-04 13:25:00,197.45,198.22,197.41,197.68,19598.0,197.45,198.22,197.41,197.68,19598.0
2025-04-04 13:30:00,197.49,197.86,197.03,197.5,9279.0,197.49,197.86,197.03,197.5,9279.0
2025-04-04 13:35:00,197.5,198.7,197.36,198.15,9781.0,197.5,198.7,197.36,198.15,9781.0
2025-04-04 13:40:00,198.15,198.91,198.15,198.3,23956.0,198.15,198.91,198.15,198.3,23956.0
2025-04-04 13:45:00,198.48,198.76,197.92,198.59,22752.0,198.48,198.76,197.92,198.59,22752.0
2025-04-04 13:50:00,198.8,198.8,197.82,197.96,5474.0,198.8,198.8,197.82,197.96,5474.0
2025-04-04 13:55:00,197.93,198.96,197.93,198.96,6247.0,197.93,198.96,197.93,198.96,6247.0
2025-04-04 14:00:00,199.1,199.83,198.88,199.38,12763.0,199.1,199.83,198.88,199.38,12763.0
2025-04-04 14:05:00,199.19,199.21,198.09,198.34,4001.0,199.19,199.21,198.09,198.34,4001.0
2025-04-04 14:10:00,198.24,198.53,198.05,198.06,11028.0,198.24,198.53,198.05,198.06,11028.0
2025-04-04 14:15:00,198.14,198.14,197.02,197.13,26249.0,198.14,198.14,197.02,197.13,26249.0
2025-04-04 14:20:00,197.19,197.19,196.61,196.84,21048.0,197.19,197.19,196.61,196.84,21048.0
2025-04-04 14:25:00,197.03,197.03,196.18,196.36,8043.0,197.03,197.03,196.18,196.36,8043.0
2025-04-04 14:30:00,196.37,196.58,195.81,196.38,15780.0,196.37,196.58,195.81,196.38,15780.0
2025-04-04 14:35:00,196.35,196.52,195.8,195.86,11248.0,196.35,196.52,195.8,195.86,11248.0
2025-04-04 14:40:00,195.93,195.96,195.4,195.65,12142.0,195.93,195.96,195.4,195.65,12142.0
2025-04-04 14:45:00,195.59,196.4,195.41,196.03,10972.0,195.59,196.4,195.41,196.03,10972.0
2025-04-04 14:50:00,196.03,196.38,195.9,196.17,7815.0,196.03,196.38,195.9,196.17,7815.0
2025-04-04 14:55:00,196.17,196.17,194.68,194.81,41490.0,196.17,196.17,194.68,194.81,41490.0
2025-04-04 15:00:00,194.84,195.09,194.18,194.55,35741.0,194.84,195.09,194.18,194.55,35741.0
2025-04-04 15:05:00,194.55,195.08,194.27,194.83,20931.0,194.55,195.08,194.27,194.83,20931.0
2025-04-04 15:10:00,194.7,195.39,194.53,195.16,103336.0,194.7,195.39,194.53,195.16,103336.0
2025-04-04 15:15:00,195.2,195.63,194.21,195.08,91925.0,195.2,195.63,194.21,195.08,91925.0
2025-04-04 15:20:00,195.2,196.93,195.18,196.16,32039.0,195.2,196.93,195.18,196.16,32039.0
2025-04-04 15:25:00,196.35,196.86,195.82,196.86,9756.0,196.35,196.86,195.82,196.86,9756.0
2025-04-04 15:30:00,196.64,197.97,196.41,197.66,48022.0,196.64,197.97,196.41,197.66,48022.0
2025-04-04 15:35:00,197.73,198.06,196.14,196.51,28877.0,197.73,198.06,196.14,196.51,28877.0
2025-04-04 15:40:00,196.66,196.92,196.0,196.49,17820.0,196.66,196.92,196.0,196.49,17820.0
2025-04-04 15:45:00,196.49,196.97,195.54,195.72,19373.0,196.49,196.97,195.54,195.72,19373.0
2025-04-04 15:50:00,195.44,195.83,194.85,195.17,36278.0,195.44,195.83,194.85,195.17,36278.0
2025-04-04 15:55:00,195.18,195.27,194.4,194.52,124738.0,195.18,195.27,194.4,194.52,124738.0
2025-04-07 09:30:00,190.92,194.0,190.57,191.99,87025.0,190.92,194.0,190.57,191.99,87025.0
2025-04-07 09:35:00,191.62,191.94,189.41,190.44,35538.0,191.62,191.94,189.41,190.44,35538.0
2025-04-07 09:40:00,190.44,191.21,188.56,189.75,17256.0,190.44,191.21,188.56,189.75,17256.0
2025-04-07 09:45:00,189.48,191.63,188.9,191.1,20663.0,189.48,191.63,188.9,191.1,20663.0
2025-04-07 09:50:00,191.1,192.94,191.1,192.9,23866.0,191.1,192.94,191.1,192.9,23866.0
2025-04-07 09:55:00,193.26,193.92,192.5,193.79,10255.0,193.26,193.92,192.5,193.79,10255.0
2025-04-07 10:00:00,193.7,194.71,193.45,193.47,12527.0,193.7,194.71,193.45,193.47,12527.0
2025-04-07 10:05:00,193.48,194.27,192.6,192.81,7815.0,193.48,194.27,192.6,192.81,7815.0
2025-04-07 10:10:00,192.81,198.92,192.8,198.23,143770.0,192.81,198.92,192.8,198.23,143770.0
2025-04-07 10:15:00,198.19,200.92,197.75,198.12,49585.0,198.19,200.92,197.75,198.12,49585.0
2025-04-07 10:20:00,197.86,198.5,194.72,194.72,96035.0,197.86,198.5,194.72,194.72,96035.0
2025-04-07 10:25:00,194.57,197.21,194.57,194.58,39591.0,194.57,197.21,194.57,194.58,39591.0
2025-04-07 10:30:00,195.07,197.07,194.15,194.64,46008.0,195.07,197.07,194.15,194.64,46008.0
2025-04-07 10:35:00,194.76,194.8,192.78,193.18,17873.0,194.76,194.8,192.78,193.18,17873.0
2025-04-07 10:40:00,192.86,194.73,192.78,194.73,9171.0,192.86,194.73,192.78,194.73,9171.0
2025-04-07 10:45:00,194.59,195.34,193.6,194.46,25657.0,194.59,195.34,193.6,194.46,25657.0
2025-04-07 10:50:00,194.78,197.81,194.6,197.42,49920.0,194.78,197.81,194.6,197.42,49920.0
2025-04-07 10:55:00,197.62,197.62,195.9,196.0,16838.0,197.62,197.62,195.9,196.0,16838.0
2025-04-07 11:00:00,196.0,198.22,195.67,197.73,24620.0,196.0,198.22,195.67,197.73,24620.0
2025-04-07 11:05:00,197.49,197.7,195.39,195.39,30159.0,197.49,197.7,195.39,195.39,30159.0
2025-04-07 11:10:00,195.25,196.59,194.03,194.32,22476.0,195.25,196.59,194.03,194.32,22476.0
2025-04-07 11:15:00,193.98,195.05,192.43,194.78,22035.0,193.98,195.05,192.43,194.78,22035.0
2025-04-07 11:20:00,194.82,194.82,192.92,193.24,23846.0,194.82,194.82,192.92,193.24,23846.0
2025-04-07 11:25:00,193.25,194.48,192.49,192.75,14401.0,193.25,194.48,192.49,192.75,14401.0
2025-04-07 11:30:00,193.03,194.52,192.59,193.53,6124.0,193.03,194.52,192.59,193.53,6124.0
2025-04-07 11:35:00,193.66,195.18,193.66,194.42,6009.0,193.66,195.18,193.66,194.42,6009.0
2025-04-07 11:40:00,194.32,196.3,194.32,196.3,9059.0,194.32,196.3,194.32,196.3,9059.0
2025-04-07 11:45:00,196.2,196.28,195.54,195.94,9005.0,196.2,196.28,195.54,195.94,9005.0
2025-04-07 11:50:00,196.12,196.43,195.46,195.82,11976.0,196.12,196.43,195.46,195.82,11976.0
2025-04-07 11:55:00,195.71,196.14,194.87,195.0,8154.0,195.71,196.14,194.87,195.0,8154.0
2025-04-07 12:00:00,194.92,194.93,194.05,194.59,6702.0,194.92,194.93,194.05,194.59,6702.0
2025-04-07 12:05:00,194.5,194.5,193.68,194.04,8440.0,194.5,194.5,193.68,194.04,8440.0
2025-04-07 12:10:00,193.99,195.07,193.68,194.36,9619.0,193.99,195.07,193.68,194.36,9619.0
2025-04-07 12:15:00,194.38,194.57,193.7,194.18,6834.0,194.38,194.57,193.7,194.18,6834.0
2025-04-07 12:20:00,194.05,194.61,193.69,194.46,3603.0,194.05,194.61,193.69,194.46,3603.0
2025-04-07 12:25:00,194.48,195.65,194.48,195.45,15929.0,194.48,195.65,194.48,195.45,15929.0
2025-04-07 12:30:00,195.7,196.32,195.46,196.13,8283.0,195.7,196.32,195.46,196.13,8283.0
2025-04-07 12:35:00,196.13,196.13,195.58,195.77,5278.0,196.13,196.13,195.58,195.77,5278.0
2025-04-07 12:40:00,195.58,195.86,194.46,194.81,6995.0,195.58,195.86,194.46,194.81,6995.0
2025-04-07 12:45:00,194.56,194.67,193.81,194.27,28514.0,194.56,194.67,193.81,194.27,28514.0
2025-04-07 12:50:00,194.12,194.42,193.81,194.13,8702.0,194.12,194.42,193.81,194.13,8702.0
2025-04-07 12:55:00,194.22,194.44,193.62,194.44,12847.0,194.22,194.44,193.62,194.44,12847.0
2025-04-07 13:00:00,194.44,196.99,194.43,194.84,40626.0,194.44,196.99,194.43,194.84,40626.0
2025-04-07 13:05:00,194.49,195.23,194.34,194.94,5277.0,194.49,195.23,194.34,194.94,5277.0
2025-04-07 13:10:00,195.2,196.37,194.79,196.37,6369.0,195.2,196.37,194.79,196.37,6369.0
2025-04-07 13:15:00,196.34,197.82,196.32,197.82,26258.0,196.34,197.82,196.32,197.82,26258.0
2025-04-07 13:20:00,197.63,197.85,197.02,197.73,7720.0,197.63,197.85,197.02,197.73,7720.0
2025-04-07 13:25:00,197.73,198.92,197.57,198.81,7670.0,197.73,198.92,197.57,198.81,7670.0
2025-04-07 13:30:00,198.55,198.81,197.6,198.42,12560.0,198.55,198.81,197.6,198.42,12560.0
2025-04-07 13:35:00,198.68,200.0,198.28,199.54,33408.0,198.68,200.0,198.28,199.54,33408.0
2025-04-07 13:40:00,199.75,200.26,199.23,200.0,13171.0,199.75,200.26,199.23,200.0,13171.0
2025-04-07 13:45:00,200.12,200.72,199.11,200.1,10679.0,200.12,200.72,199.11,200.1,10679.0
2025-04-07 13:50:00,200.29,200.45,199.51,199.96,9264.0,200.29,200.45,199.51,199.96,9264.0
2025-04-07 13:55:00,199.93,200.11,199.44,199.59,25779.0,199.93,200.11,199.44,199.59,25779.0
2025-04-07 14:00:00,199.9,200.0,199.29,199.74,6551.0,199.9,200.0,199.29,199.74,6551.0
2025-04-07 14:05:00,199.41,200.0,198.48,199.83,20012.0,199.41,200.0,198.48,199.83,20012.0
2025-04-07 14:10:00,199.99,200.71,198.87,199.51,13987.0,199.99,200.71,198.87,199.51,13987.0
2025-04-07 14:15:00,199.73,201.01,199.29,200.48,10202.0,199.73,201.01,199.29,200.48,10202.0
2025-04-07 14:20:00,200.73,201.13,200.12,200.75,15651.0,200.73,201.13,200.12,200.75,15651.0
2025-04-07 14:25:00,200.75,200.75,199.34,199.34,20576.0,200.75,200.75,199.34,199.34,20576.0
2025-04-07 14:30:00,199.28,200.29,199.28,200.2,10682.0,199.28,200.29,199.28,200.2,10682.0
2025-04-07 14:35:00,200.06,200.65,199.93,200.54,14962.0,200.06,200.65,199.93,200.54,14962.0
2025-04-07 14:40:00,200.36,200.71,199.59,199.61,17387.0,200.36,200.71,199.59,199.61,17387.0
2025-04-07 14:45:00,199.65,200.05,199.01,199.64,6934.0,199.65,200.05,199.01,199.64,6934.0
2025-04-07 14:50:00,199.31,199.45,198.46,198.69,9639.0,199.31,199.45,198.46,198.69,9639.0
2025-04-07 14:55:00,198.7,198.76,197.59,197.59,7691.0,198.7,198.76,197.59,197.59,7691.0
2025-04-07 15:00:00,197.59,198.91,197.41,197.87,9840.0,197.59,198.91,197.41,197.87,9840.0
2025-04-07 15:05:00,197.84,198.26,197.15,197.15,9533.0,197.84,198.26,197.15,197.15,9533.0
2025-04-07 15:10:00,196.91,197.31,196.78,196.79,11656.0,196.91,197.31,196.78,196.79,11656.0
2025-04-07 15:15:00,196.91,197.5,195.91,197.13,12020.0,196.91,197.5,195.91,197.13,12020.0
2025-04-07 15:20:00,197.23,197.69,196.65,197.06,21799.0,197.23,197.69,196.65,197.06,21799.0
2025-04-07 15:25:00,197.06,197.28,196.19,196.53,14087.0,197.06,197.28,196.19,196.53,14087.0
2025-04-07 15:30:00,196.53,198.54,196.53,198.01,16348.0,196.53,198.54,196.53,198.01,16348.0
2025-04-07 15:35:00,198.28,198.89,197.56,197.71,16299.0,198.28,198.89,197.56,197.71,16299.0
2025-04-07 15:40:00,197.71,197.85,196.33,196.59,13646.0,197.71,197.85,196.33,196.59,13646.0
2025-04-07 15:45:00,196.53,197.38,196.53,197.06,19502.0,196.53,197.38,196.53,197.06,19502.0
2025-04-07 15:50:00,196.82,197.63,196.3,197.2,63645.0,196.82,197.63,196.3,197.2,63645.0
2025-04-07 15:55:00,197.2,197.8,197.04,197.5,187032.0,197.2,197.8,197.04,197.5,187032.0
2025-04-08 09:30:00,201.61,204.4,201.5,202.78,55437.0,201.61,204.4,201.5,202.78,55437.0
2025-04-08 09:35:00,203.78,203.78,200.78,202.59,19005.0,203.78,203.78,200.78,202.59,19005.0
2025-04-08 09:40:00,202.86,203.44,201.51,201.53,12625.0,202.86,203.44,201.51,201.53,12625.0
2025-04-08 09:45:00,201.93,202.99,201.93,202.37,10662.0,201.93,202.99,201.93,202.37,10662.0
2025-04-08 09:50:00,202.25,203.8,202.04,203.38,12587.0,202.25,203.8,202.04,203.38,12587.0
2025-04-08 09:55:00,203.19,203.31,202.25,203.1,5733.0,203.19,203.31,202.25,203.1,5733.0
2025-04-08 10:00:00,203.03,204.22,202.94,204.18,14366.0,203.03,204.22,202.94,204.18,14366.0
2025-04-08 10:05:00,203.79,204.1,202.7,203.49,16121.0,203.79,204.1,202.7,203.49,16121.0
2025-04-08 10:10:00,203.52,203.97,203.11,203.73,6437.0,203.52,203.97,203.11,203.73,6437.0
2025-04-08 10:15:00,203.41,204.16,203.41,204.03,4305.0,203.41,204.16,203.41,204.03,4305.0
2025-04-08 10:20:00,203.93,204.46,203.92,203.96,3804.0,203.93,204.46,203.92,203.96,3804.0
2025-04-08 10:25:00,203.96,204.71,203.7,204.27,5375.0,203.96,204.71,203.7,204.27,5375.0
2025-04-08 10:30:00,204.27,204.96,203.91,204.96,4698.0,204.27,204.96,203.91,204.96,4698.0
2025-04-08 10:35:00,204.95,205.21,204.47,205.11,7887.0,204.95,205.21,204.47,205.11,7887.0
2025-04-08 10:40:00,204.83,204.83,203.89,204.19,5338.0,204.83,204.83,203.89,204.19,5338.0
2025-04-08 10:45:00,204.21,204.5,203.84,203.97,34920.0,204.21,204.5,203.84,203.97,34920.0
2025-04-08 10:50:00,203.79,204.4,203.5,203.67,7378.0,203.79,204.4,203.5,203.67,7378.0
2025-04-08 10:55:00,203.67,203.85,202.82,203.32,11135.0,203.67,203.85,202.82,203.32,11135.0
2025-04-08 11:00:00,203.47,203.61,202.92,203.11,5730.0,203.47,203.61,202.92,203.11,5730.0
2025-04-08 11:05:00,203.14,203.14,202.33,202.48,5231.0,203.14,203.14,202.33,202.48,5231.0
2025-04-08 11:10:00,202.48,202.48,201.85,201.92,1735.0,202.48,202.48,201.85,201.92,1735.0
2025-04-08 11:15:00,202.01,202.44,201.59,202.43,10106.0,202.01,202.44,201.59,202.43,10106.0
2025-04-08 11:20:00,202.66,202.95,201.98,201.99,27057.0,202.66,202.95,201.98,201.99,27057.0
2025-04-08 11:25:00,201.99,202.62,201.96,202.38,11230.0,201.99,202.62,201.96,202.38,11230.0
2025-04-08 11:30:00,202.27,202.98,202.27,202.96,1880.0,202.27,202.98,202.27,202.96,1880.0
2025-04-08 11:35:00,202.87,203.36,202.86,203.36,2161.0,202.87,203.36,202.86,203.36,2161.0
2025-04-08 11:40:00,203.47,203.65,203.13,203.24,8437.0,203.47,203.65,203.13,203.24,8437.0
2025-04-08 11:45:00,203.33,203.66,202.6,202.6,7868.0,203.33,203.66,202.6,202.6,7868.0
2025-04-08 11:50:00,202.5,202.59,202.34,202.53,943.0,202.5,202.59,202.34,202.53,943.0
2025-04-08 11:55:00,202.49,202.83,202.27,202.27,10025.0,202.49,202.83,202.27,202.27,10025.0
2025-04-08 12:00:00,202.07,202.35,202.07,202.22,7901.0,202.07,202.35,202.07,202.22,7901.0
2025-04-08 12:05:00,202.41,202.46,202.0,202.0,1837.0,202.41,202.46,202.0,202.0,1837.0
2025-04-08 12:10:00,202.3,202.49,201.71,201.71,3600.0,202.3,202.49,201.71,201.71,3600.0
2025-04-08 12:15:00,201.34,201.34,200.5,200.71,1419.0,201.34,201.34,200.5,200.71,1419.0
2025-04-08 12:20:00,200.28,200.28,198.87,199.04,27096.0,200.28,200.28,198.87,199.04,27096.0
2025-04-08 12:25:00,199.21,199.96,198.68,199.82,42861.0,199.21,199.96,198.68,199.82,42861.0
2025-04-08 12:30:00,199.95,200.16,198.68,199.1,26250.0,199.95,200.16,198.68,199.1,26250.0
2025-04-08 12:35:00,198.79,199.09,197.82,197.95,20783.0,198.79,199.09,197.82,197.95,20783.0
2025-04-08 12:40:00,197.95,197.95,197.02,197.39,32246.0,197.95,197.95,197.02,197.39,32246.0
2025-04-08 12:45:00,197.4,198.68,197.4,198.47,15546.0,197.4,198.68,197.4,198.47,15546.0
2025-04-08 12:50:00,198.47,198.47,197.52,197.64,8388.0,198.47,198.47,197.52,197.64,8388.0
2025-04-08 12:55:00,197.63,198.11,197.01,197.21,11931.0,197.63,198.11,197.01,197.21,11931.0
2025-04-08 13:00:00,197.31,198.25,196.68,198.06,6991.0,197.31,198.25,196.68,198.06,6991.0
2025-04-08 13:05:00,198.12,198.29,197.02,197.02,9855.0,198.12,198.29,197.02,197.02,9855.0
2025-04-08 13:10:00,196.97,197.47,196.7,197.06,4683.0,196.97,197.47,196.7,197.06,4683.0
2025-04-08 13:15:00,196.82,198.38,196.81,198.06,12449.0,196.82,198.38,196.81,198.06,12449.0
2025-04-08 13:20:00,197.99,198.43,197.71,198.06,14523.0,197.99,198.43,197.71,198.06,14523.0
2025-04-08 13:25:00,197.84,198.25,197.14,197.24,15741.0,197.84,198.25,197.14,197.24,15741.0
2025-04-08 13:30:00,197.15,197.47,196.92,196.92,8628.0,197.15,197.47,196.92,196.92,8628.0
2025-04-08 13:35:00,196.94,198.11,196.94,197.71,9362.0,196.94,198.11,196.94,197.71,9362.0
2025-04-08 13:40:00,197.71,199.3,197.7,198.68,2250.0,197.71,199.3,197.7,198.68,2250.0
2025-04-08 13:45:00,198.51,198.51,197.63,198.27,3323.0,198.51,198.51,197.63,198.27,3323.0
2025-04-08 13:50:00,197.86,198.5,197.7,197.85,5665.0,197.86,198.5,197.7,197.85,5665.0
2025-04-08 13:55:00,198.01,198.63,198.0,198.55,4442.0,198.01,198.63,198.0,198.55,4442.0
2025-04-08 14:00:00,198.33,198.72,197.99,198.3,14598.0,198.33,198.72,197.99,198.3,14598.0
2025-04-08 14:05:00,198.17,198.17,197.51,197.8,2844.0,198.17,198.17,197.51,197.8,2844.0
2025-04-08 14:10:00,197.88,197.97,197.51,197.77,7024.0,197.88,197.97,197.51,197.77,7024.0
2025-04-08 14:15:00,197.89,199.04,197.83,198.83,6996.0,197.89,199.04,197.83,198.83,6996.0
2025-04-08 14:20:00,198.56,198.76,197.66,198.31,4523.0,198.56,198.76,197.66,198.31,4523.0
2025-04-08 14:25:00,197.97,198.02,197.03,197.03,6105.0,197.97,198.02,197.03,197.03,6105.0
2025-04-08 14:30:00,197.24,198.77,197.06,197.23,35890.0,197.24,198.77,197.06,197.23,35890.0
2025-04-08 14:35:00,197.07,197.07,196.36,196.84,5749.0,197.07,197.07,196.36,196.84,5749.0
2025-04-08 14:40:00,196.68,196.83,196.39,196.49,7532.0,196.68,196.83,196.39,196.49,7532.0
2025-04-08 14:45:00,196.59,197.07,196.38,196.65,8032.0,196.59,197.07,196.38,196.65,8032.0
2025-04-08 14:50:00,196.88,197.05,196.59,196.7,4063.0,196.88,197.05,196.59,196.7,4063.0
2025-04-08 14:55:00,196.63,197.16,196.13,196.91,10755.0,196.63,197.16,196.13,196.91,10755.0
2025-04-08 15:00:00,196.72,196.72,196.06,196.06,3347.0,196.72,196.72,196.06,196.06,3347.0
2025-04-08 15:05:00,196.06,196.1,195.04,195.37,6782.0,196.06,196.1,195.04,195.37,6782.0
2025-04-08 15:10:00,195.38,195.6,194.76,194.76,9215.0,195.38,195.6,194.76,194.76,9215.0
2025-04-08 15:15:00,194.84,194.94,193.99,194.11,10101.0,194.84,194.94,193.99,194.11,10101.0
2025-04-08 15:20:00,194.19,195.1,194.18,194.99,10092.0,194.19,195.1,194.18,194.99,10092.0
2025-04-08 15:25:00,195.02,195.74,194.95,195.59,13279.0,195.02,195.74,194.95,195.59,13279.0
2025-04-08 15:30:00,195.43,195.52,194.79,194.91,6636.0,195.43,195.52,194.79,194.91,6636.0
2025-04-08 15:35:00,194.79,194.79,193.47,193.62,9541.0,194.79,194.79,193.47,193.62,9541.0
2025-04-08 15:40:00,193.74,194.77,193.5,193.51,11035.0,193.74,194.77,193.5,193.51,11035.0
2025-04-08 15:45:00,193.41,193.79,193.11,193.12,14135.0,193.41,193.79,193.11,193.12,14135.0
2025-04-08 15:50:00,193.14,195.69,193.14,195.53,42768.0,193.14,195.69,193.14,195.53,42768.0
2025-04-08 15:55:00,195.5,196.55,195.02,196.44,142999.0,195.5,196.55,195.02,196.44,142999.0
2025-04-09 09:30:00,194.34,198.41,194.34,196.76,16680.0,194.34,198.41,194.34,196.76,16680.0
2025-04-09 09:35:00,196.5,199.23,196.48,199.18,11436.0,196.5,199.23,196.48,199.18,11436.0
2025-04-09 09:40:00,199.51,199.52,197.38,197.39,13158.0,199.51,199.52,197.38,197.39,13158.0
2025-04-09 09:45:00,197.27,197.71,196.36,197.71,12151.0,197.27,197.71,196.36,197.71,12151.0
2025-04-09 09:50:00,197.75,199.46,197.52,199.0,17164.0,197.75,199.46,197.52,199.0,17164.0
2025-04-09 09:55:00,198.93,199.49,197.96,197.96,10986.0,198.93,199.49,197.96,197.96,10986.0
2025-04-09 10:00:00,197.8,199.76,197.56,198.75,22312.0,197.8,199.76,197.56,198.75,22312.0
2025-04-09 10:05:00,198.66,198.66,197.01,197.84,8906.0,198.66,198.66,197.01,197.84,8906.0
2025-04-09 10:10:00,198.01,198.13,196.45,196.46,9943.0,198.01,198.13,196.45,196.46,9943.0
2025-04-09 10:15:00,196.88,197.23,196.7,197.23,6272.0,196.88,197.23,196.7,197.23,6272.0
2025-04-09 10:20:00,197.19,197.48,196.04,197.16,4338.0,197.19,197.48,196.04,197.16,4338.0
2025-04-09 10:25:00,197.0,197.35,196.43,196.97,9310.0,197.0,197.35,196.43,196.97,9310.0
2025-04-09 10:30:00,196.95,197.95,196.95,197.68,6228.0,196.95,197.95,196.95,197.68,6228.0
2025-04-09 10:35:00,197.5,197.96,196.84,197.24,15549.0,197.5,197.96,196.84,197.24,15549.0
2025-04-09 10:40:00,197.05,197.26,196.59,196.59,3922.0,197.05,197.26,196.59,196.59,3922.0
2025-04-09 10:45:00,196.74,197.45,196.52,196.52,3601.0,196.74,197.45,196.52,196.52,3601.0
2025-04-09 10:50:00,196.34,196.35,195.39,195.58,9143.0,196.34,196.35,195.39,195.58,9143.0
2025-04-09 10:55:00,195.74,195.87,195.0,195.23,8274.0,195.74,195.87,195.0,195.23,8274.0
2025-04-09 11:00:00,195.11,196.28,194.9,196.23,5575.0,195.11,196.28,194.9,196.23,5575.0
2025-04-09 11:05:00,196.52,197.02,195.99,196.58,15543.0,196.52,197.02,195.99,196.58,15543.0
2025-04-09 11:10:00,196.52,196.81,195.77,195.77,2100.0,196.52,196.81,195.77,195.77,2100.0
2025-04-09 11:15:00,196.0,196.89,195.98,196.74,20978.0,196.0,196.89,195.98,196.74,20978.0
2025-04-09 11:20:00,196.66,197.04,196.41,196.87,14648.0,196.66,197.04,196.41,196.87,14648.0
2025-04-09 11:25:00,196.76,196.76,196.0,196.0,6509.0,196.76,196.76,196.0,196.0,6509.0
2025-04-09 11:30:00,195.97,196.43,195.35,195.74,6668.0,195.97,196.43,195.35,195.74,6668.0
2025-04-09 11:35:00,195.86,195.93,195.43,195.46,3060.0,195.86,195.93,195.43,195.46,3060.0
2025-04-09 11:40:00,195.31,195.4,194.54,194.76,2425.0,195.31,195.4,194.54,194.76,2425.0
2025-04-09 11:45:00,194.62,195.71,194.46,195.5,8590.0,194.62,195.71,194.46,195.5,8590.0
2025-04-09 11:50:00,195.42,195.5,194.83,195.07,6100.0,195.42,195.5,194.83,195.07,6100.0
2025-04-09 11:55:00,195.05,195.05,194.12,194.76,5624.0,195.05,195.05,194.12,194.76,5624.0
2025-04-09 12:00:00,194.53,195.23,194.53,195.17,4773.0,194.53,195.23,194.53,195.17,4773.0
2025-04-09 12:05:00,195.15,195.86,195.15,195.73,5259.0,195.15,195.86,195.15,195.73,5259.0
2025-04-09 12:10:00,195.61,196.98,195.61,196.83,3931.0,195.61,196.98,195.61,196.83,3931.0
2025-04-09 12:15:00,197.1,197.17,196.46,196.59,8189.0,197.1,197.17,196.46,196.59,8189.0
2025-04-09 12:20:00,196.41,196.94,196.25,196.71,5575.0,196.41,196.94,196.25,196.71,5575.0
2025-04-09 12:25:00,196.74,197.31,196.72,196.84,8417.0,196.74,197.31,196.72,196.84,8417.0
2025-04-09 12:30:00,196.52,196.94,196.5,196.83,5420.0,196.52,196.94,196.5,196.83,5420.0
2025-04-09 12:35:00,196.83,197.16,196.71,196.86,2359.0,196.83,197.16,196.71,196.86,2359.0
2025-04-09 12:40:00,196.57,196.82,196.52,196.72,3022.0,196.57,196.82,196.52,196.72,3022.0
2025-04-09 12:45:00,196.7,197.06,196.59,196.75,7272.0,196.7,197.06,196.59,196.75,7272.0
2025-04-09 12:50:00,196.96,197.17,196.66,197.13,7912.0,196.96,197.17,196.66,197.13,7912.0
2025-04-09 12:55:00,197.2,197.78,197.19,197.42,2527.0,197.2,197.78,197.19,197.42,2527.0
2025-04-09 13:00:00,197.21,198.61,197.21,198.61,6422.0,197.21,198.61,197.21,198.61,6422.0
2025-04-09 13:05:00,198.75,198.75,197.44,197.63,5404.0,198.75,198.75,197.44,197.63,5404.0
2025-04-09 13:10:00,197.28,197.59,197.2,197.59,1150.0,197.28,197.59,197.2,197.59,1150.0
2025-04-09 13:15:00,197.53,200.98,196.23,200.6,24799.0,197.53,200.98,196.23,200.6,24799.0
2025-04-09 13:20:00,200.59,204.75,199.82,204.49,37895.0,200.59,204.75,199.82,204.49,37895.0
2025-04-09 13:25:00,204.77,207.4,203.97,203.97,48830.0,204.77,207.4,203.97,203.97,48830.0
2025-04-09 13:30:00,204.32,206.99,204.3,206.6,39546.0,204.32,206.99,204.3,206.6,39546.0
2025-04-09 13:35:00,206.53,208.0,204.82,204.96,28744.0,206.53,208.0,204.82,204.96,28744.0
2025-04-09 13:40:00,204.44,205.32,204.0,204.22,12520.0,204.44,205.32,204.0,204.22,12520.0
2025-04-09 13:45:00,204.56,206.58,204.22,206.01,11495.0,204.56,206.58,204.22,206.01,11495.0
2025-04-09 13:50:00,205.79,206.69,204.65,206.08,20568.0,205.79,206.69,204.65,206.08,20568.0
2025-04-09 13:55:00,206.41,208.57,205.5,208.57,14850.0,206.41,208.57,205.5,208.57,14850.0
2025-04-09 14:00:00,208.18,208.92,207.29,208.08,16215.0,208.18,208.92,207.29,208.08,16215.0
2025-04-09 14:05:00,207.05,208.13,205.91,206.57,13911.0,207.05,208.13,205.91,206.57,13911.0
2025-04-09 14:10:00,206.57,207.72,206.32,206.53,14389.0,206.57,207.72,206.32,206.53,14389.0
2025-04-09 14:15:00,206.37,207.84,205.53,206.95,36981.0,206.37,207.84,205.53,206.95,36981.0
2025-04-09 14:20:00,206.38,207.95,206.2,207.35,12461.0,206.38,207.95,206.2,207.35,12461.0
2025-04-09 14:25:00,207.3,209.04,207.3,208.55,15136.0,207.3,209.04,207.3,208.55,15136.0
2025-04-09 14:30:00,208.55,209.24,207.78,207.78,8801.0,208.55,209.24,207.78,207.78,8801.0
2025-04-09 14:35:00,207.99,208.74,207.79,208.42,14020.0,207.99,208.74,207.79,208.42,14020.0
2025-04-09 14:40:00,208.31,208.31,205.5,205.73,13800.0,208.31,208.31,205.5,205.73,13800.0
2025-04-09 14:45:00,205.76,206.65,205.46,206.36,13681.0,205.76,206.65,205.46,206.36,13681.0
2025-04-09 14:50:00,206.22,206.66,205.5,206.18,23252.0,206.22,206.66,205.5,206.18,23252.0
2025-04-09 14:55:00,205.79,206.52,205.24,205.24,8614.0,205.79,206.52,205.24,205.24,8614.0
2025-04-09 15:00:00,205.15,207.1,204.84,206.66,21524.0,205.15,207.1,204.84,206.66,21524.0
2025-04-09 15:05:00,206.66,207.37,205.91,206.44,18295.0,206.66,207.37,205.91,206.44,18295.0
2025-04-09 15:10:00,206.49,207.73,206.48,207.51,42072.0,206.49,207.73,206.48,207.51,42072.0
2025-04-09 15:15:00,207.28,207.98,206.93,207.91,26300.0,207.28,207.98,206.93,207.91,26300.0
2025-04-09 15:20:00,207.91,208.35,207.76,208.22,9021.0,207.91,208.35,207.76,208.22,9021.0
2025-04-09 15:25:00,208.19,208.7,208.16,208.25,17753.0,208.19,208.7,208.16,208.25,17753.0
2025-04-09 15:30:00,208.44,208.98,207.8,208.38,40451.0,208.44,208.98,207.8,208.38,40451.0
2025-04-09 15:35:00,208.53,208.75,207.52,208.53,18131.0,208.53,208.75,207.52,208.53,18131.0
2025-04-09 15:40:00,208.47,208.53,207.97,208.06,36899.0,208.47,208.53,207.97,208.06,36899.0
2025-04-09 15:45:00,208.0,208.72,207.4,208.7,35734.0,208.0,208.72,207.4,208.7,35734.0
2025-04-09 15:50:00,208.75,209.39,208.45,208.59,43243.0,208.75,209.39,208.45,208.59,43243.0
2025-04-09 15:55:00,208.69,209.04,207.74,207.91,111542.0,208.69,209.04,207.74,207.91,111542.0
2025-04-10 09:30:00,205.01,205.53,203.0,204.3,34341.0,205.01,205.53,203.0,204.3,34341.0
2025-04-10 09:35:00,204.87,205.43,203.52,204.29,28502.0,204.87,205.43,203.52,204.29,28502.0
2025-04-10 09:40:00,203.95,204.0,202.61,203.84,3748.0,203.95,204.0,202.61,203.84,3748.0
2025-04-10 09:45:00,203.84,204.37,203.1,203.46,20881.0,203.84,204.37,203.1,203.46,20881.0
2025-04-10 09:50:00,203.56,204.16,202.86,203.24,15697.0,203.56,204.16,202.86,203.24,15697.0
2025-04-10 09:55:00,203.06,203.52,202.34,202.72,8526.0,203.06,203.52,202.34,202.72,8526.0
2025-04-10 10:00:00,202.81,203.11,201.95,202.69,18421.0,202.81,203.11,201.95,202.69,18421.0
2025-04-10 10:05:00,202.86,203.11,201.81,201.81,16253.0,202.86,203.11,201.81,201.81,16253.0
2025-04-10 10:10:00,201.96,202.45,201.27,201.97,15709.0,201.96,202.45,201.27,201.97,15709.0
2025-04-10 10:15:00,202.16,202.39,201.76,201.77,5844.0,202.16,202.39,201.76,201.77,5844.0
2025-04-10 10:20:00,201.7,203.03,201.63,202.93,10775.0,201.7,203.03,201.63,202.93,10775.0
2025-04-10 10:25:00,202.92,203.08,202.02,202.03,13131.0,202.92,203.08,202.02,202.03,13131.0
2025-04-10 10:30:00,201.95,202.88,201.76,202.68,5198.0,201.95,202.88,201.76,202.68,5198.0
2025-04-10 10:35:00,202.66,203.5,202.61,203.15,17747.0,202.66,203.5,202.61,203.15,17747.0
2025-04-10 10:40:00,203.15,203.73,202.74,202.74,22623.0,203.15,203.73,202.74,202.74,22623.0
2025-04-10 10:45:00,202.88,203.03,202.18,202.38,8900.0,202.88,203.03,202.18,202.38,8900.0
2025-04-10 10:50:00,202.39,202.57,202.0,202.3,12008.0,202.39,202.57,202.0,202.3,12008.0
2025-04-10 10:55:00,202.65,202.68,201.4,201.5,7020.0,202.65,202.68,201.4,201.5,7020.0
2025-04-10 11:00:00,201.45,201.96,201.41,201.5,11206.0,201.45,201.96,201.41,201.5,11206.0
2025-04-10 11:05:00,201.61,202.52,201.5,202.15,27615.0,201.61,202.52,201.5,202.15,27615.0
2025-04-10 11:10:00,202.3,202.3,201.54,201.6,4846.0,202.3,202.3,201.54,201.6,4846.0
2025-04-10 11:15:00,201.54,201.69,201.01,201.26,9976.0,201.54,201.69,201.01,201.26,9976.0
2025-04-10 11:20:00,201.34,201.61,200.53,200.73,9800.0,201.34,201.61,200.53,200.73,9800.0
2025-04-10 11:25:00,200.74,201.11,200.54,200.54,7968.0,200.74,201.11,200.54,200.54,7968.0
2025-04-10 11:30:00,200.72,201.56,200.68,201.53,7312.0,200.72,201.56,200.68,201.53,7312.0
2025-04-10 11:35:00,201.53,201.54,200.64,200.69,13161.0,201.53,201.54,200.64,200.69,13161.0
2025-04-10 11:40:00,200.74,201.07,200.5,200.5,24400.0,200.74,201.07,200.5,200.5,24400.0
2025-04-10 11:45:00,200.5,201.0,200.32,200.66,19841.0,200.5,201.0,200.32,200.66,19841.0
2025-04-10 11:50:00,200.59,201.07,200.29,201.06,22678.0,200.59,201.07,200.29,201.06,22678.0
2025-04-10 11:55:00,201.06,201.27,199.82,200.16,6398.0,201.06,201.27,199.82,200.16,6398.0
2025-04-10 12:00:00,200.16,200.54,199.22,199.31,9354.0,200.16,200.54,199.22,199.31,9354.0
2025-04-10 12:05:00,199.09,199.94,198.99,199.58,6210.0,199.09,199.94,198.99,199.58,6210.0
2025-04-10 12:10:00,199.58,199.58,198.8,199.04,8312.0,199.58,199.58,198.8,199.04,8312.0
2025-04-10 12:15:00,199.04,199.11,198.47,198.58,6160.0,199.04,199.11,198.47,198.58,6160.0
2025-04-10 12:20:00,198.58,198.58,197.33,197.78,10469.0,198.58,198.58,197.33,197.78,10469.0
2025-04-10 12:25:00,198.05,198.05,196.65,197.57,8699.0,198.05,198.05,196.65,197.57,8699.0
2025-04-10 12:30:00,197.69,199.19,197.68,199.19,6009.0,197.69,199.19,197.68,199.19,6009.0
2025-04-10 12:35:00,199.13,200.79,199.0,200.08,10821.0,199.13,200.79,199.0,200.08,10821.0
2025-04-10 12:40:00,200.1,200.18,199.51,200.05,11162.0,200.1,200.18,199.51,200.05,11162.0
2025-04-10 12:45:00,199.83,200.25,199.03,200.17,6343.0,199.83,200.25,199.03,200.17,6343.0
2025-04-10 12:50:00,200.07,200.5,199.96,200.2,5102.0,200.07,200.5,199.96,200.2,5102.0
2025-04-10 12:55:00,200.3,200.93,199.69,200.79,15157.0,200.3,200.93,199.69,200.79,15157.0
2025-04-10 13:00:00,200.84,202.22,200.78,200.99,11076.0,200.84,202.22,200.78,200.99,11076.0
2025-04-10 13:05:00,200.97,200.99,200.32,200.38,12903.0,200.97,200.99,200.32,200.38,12903.0
2025-04-10 13:10:00,200.38,200.38,199.17,199.31,5800.0,200.38,200.38,199.17,199.31,5800.0
2025-04-10 13:15:00,199.23,199.98,199.1,199.73,3814.0,199.23,199.98,199.1,199.73,3814.0
2025-04-10 13:20:00,199.71,200.21,199.07,199.97,5606.0,199.71,200.21,199.07,199.97,5606.0
2025-04-10 13:25:00,200.21,200.82,200.21,200.66,17699.0,200.21,200.82,200.21,200.66,17699.0
2025-04-10 13:30:00,200.65,201.32,200.62,201.12,8162.0,200.65,201.32,200.62,201.12,8162.0
2025-04-10 13:35:00,201.0,202.18,200.93,201.48,26591.0,201.0,202.18,200.93,201.48,26591.0
2025-04-10 13:40:00,201.68,202.58,201.62,202.54,7087.0,201.68,202.58,201.62,202.54,7087.0
2025-04-10 13:45:00,202.69,203.59,202.33,202.33,5228.0,202.69,203.59,202.33,202.33,5228.0
2025-04-10 13:50:00,202.75,203.65,202.59,203.65,4641.0,202.75,203.65,202.59,203.65,4641.0
2025-04-10 13:55:00,203.9,204.14,203.42,203.91,6205.0,203.9,204.14,203.42,203.91,6205.0
2025-04-10 14:00:00,203.88,205.0,203.49,204.86,13022.0,203.88,205.0,203.49,204.86,13022.0
2025-04-10 14:05:00,204.73,204.97,203.52,203.53,10787.0,204.73,204.97,203.52,203.53,10787.0
2025-04-10 14:10:00,203.72,203.81,202.81,202.81,4698.0,203.72,203.81,202.81,202.81,4698.0
2025-04-10 14:15:00,202.88,203.27,202.77,203.15,17784.0,202.88,203.27,202.77,203.15,17784.0
2025-04-10 14:20:00,203.17,205.04,203.17,205.01,7333.0,203.17,205.04,203.17,205.01,7333.0
2025-04-10 14:25:00,205.0,206.15,204.71,205.73,8893.0,205.0,206.15,204.71,205.73,8893.0
2025-04-10 14:30:00,205.71,206.26,205.36,205.37,4275.0,205.71,206.26,205.36,205.37,4275.0
2025-04-10 14:35:00,205.18,205.51,204.46,205.51,6564.0,205.18,205.51,204.46,205.51,6564.0
2025-04-10 14:40:00,205.5,206.36,205.29,206.22,4504.0,205.5,206.36,205.29,206.22,4504.0
2025-04-10 14:45:00,206.22,206.22,205.23,205.44,9343.0,206.22,206.22,205.23,205.44,9343.0
2025-04-10 14:50:00,205.64,206.08,204.62,204.76,5363.0,205.64,206.08,204.62,204.76,5363.0
2025-04-10 14:55:00,204.34,205.36,204.23,204.89,3921.0,204.34,205.36,204.23,204.89,3921.0
2025-04-10 15:00:00,204.85,206.01,204.78,205.88,8560.0,204.85,206.01,204.78,205.88,8560.0
2025-04-10 15:05:00,205.89,206.2,204.16,204.36,10013.0,205.89,206.2,204.16,204.36,10013.0
2025-04-10 15:10:00,204.17,204.62,203.56,204.19,20536.0,204.17,204.62,203.56,204.19,20536.0
2025-04-10 15:15:00,204.15,204.7,203.98,204.48,7130.0,204.15,204.7,203.98,204.48,7130.0
2025-04-10 15:20:00,204.51,205.19,204.09,204.33,6435.0,204.51,205.19,204.09,204.33,6435.0
2025-04-10 15:25:00,204.27,204.67,203.2,203.27,14348.0,204.27,204.67,203.2,203.27,14348.0
2025-04-10 15:30:00,203.34,204.51,203.27,203.64,13059.0,203.34,204.51,203.27,203.64,13059.0
2025-04-10 15:35:00,203.55,203.9,203.11,203.17,17675.0,203.55,203.9,203.11,203.17,17675.0
2025-04-10 15:40:00,203.17,203.37,201.74,202.05,22526.0,203.17,203.37,201.74,202.05,22526.0
2025-04-10 15:45:00,202.16,203.43,201.82,202.94,24324.0,202.16,203.43,201.82,202.94,24324.0
2025-04-10 15:50:00,203.24,204.7,203.24,204.55,43650.0,203.24,204.7,203.24,204.55,43650.0
2025-04-10 15:55:00,204.33,204.98,203.74,204.41,86578.0,204.33,204.98,203.74,204.41,86578.0
2025-04-11 09:30:00,204.83,204.83,202.26,203.18,11949.0,204.83,204.83,202.26,203.18,11949.0
2025-04-11 09:35:00,203.9,205.1,203.42,204.89,13532.0,203.9,205.1,203.42,204.89,13532.0
2025-04-11 09:40:00,204.97,204.98,203.06,203.42,3694.0,204.97,204.98,203.06,203.42,3694.0
2025-04-11 09:45:00,203.74,205.48,203.74,204.83,3254.0,203.74,205.48,203.74,204.83,3254.0
2025-04-11 09:50:00,204.83,205.26,204.34,205.03,3309.0,204.83,205.26,204.34,205.03,3309.0
2025-04-11 09:55:00,204.66,204.97,204.39,204.42,3111.0,204.66,204.97,204.39,204.42,3111.0
2025-04-11 10:00:00,204.07,204.49,203.61,204.0,5720.0,204.07,204.49,203.61,204.0,5720.0
2025-04-11 10:05:00,204.02,204.71,204.02,204.55,2000.0,204.02,204.71,204.02,204.55,2000.0
2025-04-11 10:10:00,204.8,204.89,203.76,204.34,1936.0,204.8,204.89,203.76,204.34,1936.0
2025-04-11 10:15:00,204.41,204.47,203.48,203.66,962.0,204.41,204.47,203.48,203.66,962.0
2025-04-11 10:20:00,203.52,203.55,202.87,203.27,2814.0,203.52,203.55,202.87,203.27,2814.0
2025-04-11 10:25:00,204.12,204.12,203.54,203.67,3517.0,204.12,204.12,203.54,203.67,3517.0
2025-04-11 10:30:00,203.68,204.76,203.48,204.71,4153.0,203.68,204.76,203.48,204.71,4153.0
2025-04-11 10:35:00,204.67,205.17,204.66,205.06,4264.0,204.67,205.17,204.66,205.06,4264.0
2025-04-11 10:40:00,204.95,205.3,204.79,205.3,8005.0,204.95,205.3,204.79,205.3,8005.0
2025-04-11 10:45:00,205.6,205.71,205.38,205.38,1632.0,205.6,205.71,205.38,205.38,1632.0
2025-04-11 10:50:00,205.5,205.5,205.17,205.41,4330.0,205.5,205.5,205.17,205.41,4330.0
2025-04-11 10:55:00,205.62,206.12,205.34,205.34,3100.0,205.62,206.12,205.34,205.34,3100.0
2025-04-11 11:00:00,205.31,206.4,205.13,205.2,4966.0,205.31,206.4,205.13,205.2,4966.0
2025-04-11 11:05:00,205.21,205.44,204.97,205.41,6532.0,205.21,205.44,204.97,205.41,6532.0
2025-04-11 11:10:00,205.46,205.82,205.05,205.14,4516.0,205.46,205.82,205.05,205.14,4516.0
2025-04-11 11:15:00,205.17,205.35,204.93,205.27,6621.0,205.17,205.35,204.93,205.27,6621.0
2025-04-11 11:20:00,205.65,205.81,205.12,205.27,4332.0,205.65,205.81,205.12,205.27,4332.0
2025-04-11 11:25:00,205.86,206.11,205.36,206.1,6915.0,205.86,206.11,205.36,206.1,6915.0
2025-04-11 11:30:00,205.61,206.16,205.55,206.03,5394.0,205.61,206.16,205.55,206.03,5394.0
2025-04-11 11:35:00,206.03,206.91,206.03,206.91,1300.0,206.03,206.91,206.03,206.91,1300.0
2025-04-11 11:40:00,207.42,207.42,206.3,206.59,10800.0,207.42,207.42,206.3,206.59,10800.0
2025-04-11 11:45:00,206.92,206.92,206.35,206.72,6098.0,206.92,206.92,206.35,206.72,6098.0
2025-04-11 11:50:00,206.72,207.37,206.47,207.37,3720.0,206.72,207.37,206.47,207.37,3720.0
2025-04-11 11:55:00,207.54,207.72,207.18,207.46,5356.0,207.54,207.72,207.18,207.46,5356.0
2025-04-11 12:00:00,207.65,208.08,207.23,208.08,4852.0,207.65,208.08,207.23,208.08,4852.0
2025-04-11 12:05:00,208.08,208.65,207.96,208.06,16634.0,208.08,208.65,207.96,208.06,16634.0
2025-04-11 12:10:00,208.1,208.56,208.05,208.37,6295.0,208.1,208.56,208.05,208.37,6295.0
2025-04-11 12:15:00,208.46,209.25,208.37,208.71,12634.0,208.46,209.25,208.37,208.71,12634.0
2025-04-11 12:20:00,208.71,208.86,207.76,207.98,14895.0,208.71,208.86,207.76,207.98,14895.0
2025-04-11 12:25:00,207.77,208.25,207.42,208.25,15921.0,207.77,208.25,207.42,208.25,15921.0
2025-04-11 12:30:00,208.09,208.89,208.09,208.77,5702.0,208.09,208.89,208.09,208.77,5702.0
2025-04-11 12:35:00,208.95,209.82,208.95,209.59,15829.0,208.95,209.82,208.95,209.59,15829.0
2025-04-11 12:40:00,209.49,209.74,209.18,209.74,7383.0,209.49,209.74,209.18,209.74,7383.0
2025-04-11 12:45:00,209.61,210.15,209.04,210.07,7600.0,209.61,210.15,209.04,210.07,7600.0
2025-04-11 12:50:00,209.97,210.14,209.68,209.84,1393.0,209.97,210.14,209.68,209.84,1393.0
2025-04-11 12:55:00,209.72,209.89,209.44,209.62,4059.0,209.72,209.89,209.44,209.62,4059.0
2025-04-11 13:00:00,209.42,210.3,209.33,210.3,5350.0,209.42,210.3,209.33,210.3,5350.0
2025-04-11 13:05:00,210.13,210.19,209.53,209.59,6933.0,210.13,210.19,209.53,209.59,6933.0
2025-04-11 13:10:00,209.39,209.51,208.8,208.87,11186.0,209.39,209.51,208.8,208.87,11186.0
2025-04-11 13:15:00,208.87,208.91,208.01,208.05,5817.0,208.87,208.91,208.01,208.05,5817.0
2025-04-11 13:20:00,207.96,208.87,207.88,208.48,7777.0,207.96,208.87,207.88,208.48,7777.0
2025-04-11 13:25:00,208.42,208.5,207.99,207.99,3435.0,208.42,208.5,207.99,207.99,3435.0
2025-04-11 13:30:00,208.22,208.43,207.99,208.15,4960.0,208.22,208.43,207.99,208.15,4960.0
2025-04-11 13:35:00,208.11,208.88,207.68,208.81,4341.0,208.11,208.88,207.68,208.81,4341.0
2025-04-11 13:40:00,208.85,210.02,208.85,209.78,6379.0,208.85,210.02,208.85,209.78,6379.0
2025-04-11 13:45:00,209.49,209.82,209.3,209.66,5904.0,209.49,209.82,209.3,209.66,5904.0
2025-04-11 13:50:00,209.66,210.38,209.47,210.38,3653.0,209.66,210.38,209.47,210.38,3653.0
2025-04-11 13:55:00,210.28,210.28,210.02,210.17,2318.0,210.28,210.28,210.02,210.17,2318.0
2025-04-11 14:00:00,210.45,210.91,210.1,210.87,8824.0,210.45,210.91,210.1,210.87,8824.0
2025-04-11 14:05:00,210.77,210.88,210.26,210.29,6550.0,210.77,210.88,210.26,210.29,6550.0
2025-04-11 14:10:00,210.18,210.33,209.84,210.0,6266.0,210.18,210.33,209.84,210.0,6266.0
2025-04-11 14:15:00,210.0,210.05,209.46,209.66,5014.0,210.0,210.05,209.46,209.66,5014.0
2025-04-11 14:20:00,209.79,209.99,209.55,209.67,8288.0,209.79,209.99,209.55,209.67,8288.0
2025-04-11 14:25:00,209.73,209.73,208.93,209.35,4446.0,209.73,209.73,208.93,209.35,4446.0
2025-04-11 14:30:00,209.64,209.78,209.39,209.5,5423.0,209.64,209.78,209.39,209.5,5423.0
2025-04-11 14:35:00,209.5,210.03,209.42,209.75,5242.0,209.5,210.03,209.42,209.75,5242.0
2025-04-11 14:40:00,209.75,210.0,209.61,209.83,6333.0,209.75,210.0,209.61,209.83,6333.0
2025-04-11 14:45:00,209.96,210.25,209.86,209.93,5097.0,209.96,210.25,209.86,209.93,5097.0
2025-04-11 14:50:00,209.93,209.93,209.01,209.9,5749.0,209.93,209.93,209.01,209.9,5749.0
2025-04-11 14:55:00,209.71,209.76,208.94,208.99,3369.0,209.71,209.76,208.94,208.99,3369.0
2025-04-11 15:00:00,209.0,209.75,209.0,209.73,4786.0,209.0,209.75,209.0,209.73,4786.0
2025-04-11 15:05:00,209.56,210.17,209.22,210.02,9687.0,209.56,210.17,209.22,210.02,9687.0
2025-04-11 15:10:00,210.07,211.04,210.01,211.02,31669.0,210.07,211.04,210.01,211.02,31669.0
2025-04-11 15:15:00,211.02,211.05,210.3,210.98,13807.0,211.02,211.05,210.3,210.98,13807.0
2025-04-11 15:20:00,210.98,211.3,210.57,211.14,22493.0,210.98,211.3,210.57,211.14,22493.0
2025-04-11 15:25:00,211.14,211.88,211.05,211.61,46582.0,211.14,211.88,211.05,211.61,46582.0
2025-04-11 15:30:00,211.52,212.29,211.44,212.24,79455.0,211.52,212.29,211.44,212.24,79455.0
2025-04-11 15:35:00,212.24,212.38,211.66,212.03,89915.0,212.24,212.38,211.66,212.03,89915.0
2025-04-11 15:40:00,212.13,212.31,211.73,212.25,40917.0,212.13,212.31,211.73,212.25,40917.0
2025-04-11 15:45:00,212.24,212.24,211.18,211.24,46662.0,212.24,212.24,211.18,211.24,46662.0
2025-04-11 15:50:00,211.04,212.85,210.87,212.42,141567.0,211.04,212.85,210.87,212.42,141567.0
2025-04-11 15:55:00,212.29,212.73,211.85,212.12,196602.0,212.29,212.73,211.85,212.12,196602.0
2025-04-14 09:30:00,214.0,216.0,213.83,214.43,27694.0,214.0,216.0,213.83,214.43,27694.0
2025-04-14 09:35:00,214.42,215.21,213.3,213.7,13851.0,214.42,215.21,213.3,213.7,13851.0
2025-04-14 09:40:00,213.5,213.92,212.57,213.45,7771.0,213.5,213.92,212.57,213.45,7771.0
2025-04-14 09:45:00,213.89,213.89,212.15,212.53,9001.0,213.89,213.89,212.15,212.53,9001.0
2025-04-14 09:50:00,212.53,214.04,212.14,213.38,16470.0,212.53,214.04,212.14,213.38,16470.0
2025-04-14 09:55:00,213.53,213.84,212.75,213.59,8772.0,213.53,213.84,212.75,213.59,8772.0
2025-04-14 10:00:00,213.86,215.0,213.83,214.63,11311.0,213.86,215.0,213.83,214.63,11311.0
2025-04-14 10:05:00,214.56,214.81,213.73,213.76,11709.0,214.56,214.81,213.73,213.76,11709.0
2025-04-14 10:10:00,213.76,214.59,213.52,214.3,17986.0,213.76,214.59,213.52,214.3,17986.0
2025-04-14 10:15:00,214.3,214.64,214.1,214.35,13078.0,214.3,214.64,214.1,214.35,13078.0
2025-04-14 10:20:00,214.35,214.45,213.9,213.92,15839.0,214.35,214.45,213.9,213.92,15839.0
2025-04-14 10:25:00,214.02,214.32,213.87,213.87,2658.0,214.02,214.32,213.87,213.87,2658.0
2025-04-14 10:30:00,213.93,214.59,213.93,214.3,5649.0,213.93,214.59,213.93,214.3,5649.0
2025-04-14 10:35:00,214.21,214.55,214.0,214.08,4421.0,214.21,214.55,214.0,214.08,4421.0
2025-04-14 10:40:00,214.08,214.53,213.87,214.32,4322.0,214.08,214.53,213.87,214.32,4322.0
2025-04-14 10:45:00,214.28,214.67,214.24,214.67,7747.0,214.28,214.67,214.24,214.67,7747.0
2025-04-14 10:50:00,214.68,214.93,214.47,214.51,3161.0,214.68,214.93,214.47,214.51,3161.0
2025-04-14 10:55:00,214.4,214.4,213.63,213.7,6540.0,214.4,214.4,213.63,213.7,6540.0
2025-04-14 11:00:00,213.49,213.74,213.18,213.18,3049.0,213.49,213.74,213.18,213.18,3049.0
2025-04-14 11:05:00,212.98,213.23,212.67,213.14,6375.0,212.98,213.23,212.67,213.14,6375.0
2025-04-14 11:10:00,213.3,213.68,213.25,213.25,4321.0,213.3,213.68,213.25,213.25,4321.0
2025-04-14 11:15:00,213.53,213.54,213.27,213.42,2173.0,213.53,213.54,213.27,213.42,2173.0
2025-04-14 11:20:00,213.22,213.38,212.95,212.95,4750.0,213.22,213.38,212.95,212.95,4750.0
2025-04-14 11:25:00,212.65,212.65,211.92,212.03,3607.0,212.65,212.65,211.92,212.03,3607.0
2025-04-14 11:30:00,212.03,212.47,212.02,212.41,3538.0,212.03,212.47,212.02,212.41,3538.0
2025-04-14 11:35:00,212.41,212.42,211.9,212.07,5844.0,212.41,212.42,211.9,212.07,5844.0
2025-04-14 11:40:00,212.07,212.53,211.9,212.47,6253.0,212.07,212.53,211.9,212.47,6253.0
2025-04-14 11:45:00,212.42,212.42,211.95,212.18,1700.0,212.42,212.42,211.95,212.18,1700.0
2025-04-14 11:50:00,212.03,212.2,211.81,211.91,3747.0,212.03,212.2,211.81,211.91,3747.0
2025-04-14 11:55:00,212.05,212.32,211.78,211.78,4733.0,212.05,212.32,211.78,211.78,4733.0
2025-04-14 12:00:00,211.64,212.1,211.27,211.95,2924.0,211.64,212.1,211.27,211.95,2924.0
2025-04-14 12:05:00,212.0,212.21,211.81,211.82,3386.0,212.0,212.21,211.81,211.82,3386.0
2025-04-14 12:10:00,211.62,211.76,210.99,211.76,3097.0,211.62,211.76,210.99,211.76,3097.0
2025-04-14 12:15:00,211.83,212.2,211.77,211.96,3307.0,211.83,212.2,211.77,211.96,3307.0
2025-04-14 12:20:00,212.0,212.32,211.9,211.91,3958.0,212.0,212.32,211.9,211.91,3958.0
2025-04-14 12:25:00,211.95,211.95,211.57,211.57,1155.0,211.95,211.95,211.57,211.57,1155.0
2025-04-14 12:30:00,211.56,212.12,211.31,212.12,4744.0,211.56,212.12,211.31,212.12,4744.0
2025-04-14 12:35:00,212.17,212.3,212.03,212.03,3205.0,212.17,212.3,212.03,212.03,3205.0
2025-04-14 12:40:00,212.0,212.08,211.7,211.91,2916.0,212.0,212.08,211.7,211.91,2916.0
2025-04-14 12:45:00,212.04,212.06,211.85,211.85,2127.0,212.04,212.06,211.85,211.85,2127.0
2025-04-14 12:50:00,212.02,212.02,211.37,211.83,2735.0,212.02,212.02,211.37,211.83,2735.0
2025-04-14 12:55:00,211.7,211.7,211.5,211.5,900.0,211.7,211.7,211.5,211.5,900.0
2025-04-14 13:00:00,211.33,212.38,211.31,211.46,10792.0,211.33,212.38,211.31,211.46,10792.0
2025-04-14 13:05:00,211.47,211.53,211.23,211.37,2000.0,211.47,211.53,211.23,211.37,2000.0
2025-04-14 13:10:00,211.31,211.67,211.31,211.56,2381.0,211.31,211.67,211.31,211.56,2381.0
2025-04-14 13:15:00,211.43,211.81,211.4,211.81,1352.0,211.43,211.81,211.4,211.81,1352.0
2025-04-14 13:20:00,211.89,212.32,211.89,212.18,3640.0,211.89,212.32,211.89,212.18,3640.0
2025-04-14 13:25:00,212.18,212.33,211.91,211.92,3240.0,212.18,212.33,211.91,211.92,3240.0
2025-04-14 13:30:00,212.15,212.33,211.86,211.89,7015.0,212.15,212.33,211.86,211.89,7015.0
2025-04-14 13:35:00,211.98,212.24,211.79,212.06,7542.0,211.98,212.24,211.79,212.06,7542.0
2025-04-14 13:40:00,212.06,212.35,211.9,212.12,3012.0,212.06,212.35,211.9,212.12,3012.0
2025-04-14 13:45:00,212.11,212.44,211.98,212.3,7949.0,212.11,212.44,211.98,212.3,7949.0
2025-04-14 13:50:00,212.36,212.9,212.29,212.59,7903.0,212.36,212.9,212.29,212.59,7903.0
2025-04-14 13:55:00,212.66,212.86,212.49,212.62,2692.0,212.66,212.86,212.49,212.62,2692.0
2025-04-14 14:00:00,212.62,213.05,212.6,212.98,2525.0,212.62,213.05,212.6,212.98,2525.0
2025-04-14 14:05:00,212.99,213.28,212.86,213.16,3031.0,212.99,213.28,212.86,213.16,3031.0
2025-04-14 14:10:00,213.03,213.3,212.73,212.83,3545.0,213.03,213.3,212.73,212.83,3545.0
2025-04-14 14:15:00,212.74,213.12,212.74,213.09,3524.0,212.74,213.12,212.74,213.09,3524.0
2025-04-14 14:20:00,213.05,213.38,213.05,213.38,3597.0,213.05,213.38,213.05,213.38,3597.0
2025-04-14 14:25:00,213.31,213.4,213.17,213.17,3604.0,213.31,213.4,213.17,213.17,3604.0
2025-04-14 14:30:00,213.16,213.28,213.08,213.21,3384.0,213.16,213.28,213.08,213.21,3384.0
2025-04-14 14:35:00,213.16,213.29,213.13,213.22,3033.0,213.16,213.29,213.13,213.22,3033.0
2025-04-14 14:40:00,213.3,213.4,213.22,213.4,5060.0,213.3,213.4,213.22,213.4,5060.0
2025-04-14 14:45:00,213.28,213.35,213.12,213.19,5008.0,213.28,213.35,213.12,213.19,5008.0
2025-04-14 14:50:00,213.27,213.43,213.13,213.4,3846.0,213.27,213.43,213.13,213.4,3846.0
2025-04-14 14:55:00,213.36,213.82,213.36,213.62,12611.0,213.36,213.82,213.36,213.62,12611.0
2025-04-14 15:00:00,213.63,214.09,213.61,214.09,5049.0,213.63,214.09,213.61,214.09,5049.0
2025-04-14 15:05:00,214.08,214.36,214.08,214.36,3480.0,214.08,214.36,214.08,214.36,3480.0
2025-04-14 15:10:00,214.43,214.61,214.34,214.61,6801.0,214.43,214.61,214.34,214.61,6801.0
2025-04-14 15:15:00,214.56,214.56,214.32,214.45,3885.0,214.56,214.56,214.32,214.45,3885.0
2025-04-14 15:20:00,214.36,214.41,214.21,214.4,3241.0,214.36,214.41,214.21,214.4,3241.0
2025-04-14 15:25:00,214.37,214.45,213.98,214.0,3997.0,214.37,214.45,213.98,214.0,3997.0
2025-04-14 15:30:00,214.02,214.19,213.83,214.11,9827.0,214.02,214.19,213.83,214.11,9827.0
2025-04-14 15:35:00,214.12,214.26,213.9,214.14,11447.0,214.12,214.26,213.9,214.14,11447.0
2025-04-14 15:40:00,214.21,214.38,214.11,214.21,10203.0,214.21,214.38,214.11,214.21,10203.0
2025-04-14 15:45:00,214.15,214.3,213.55,213.79,16917.0,214.15,214.3,213.55,213.79,16917.0
2025-04-14 15:50:00,213.39,213.69,213.2,213.62,21554.0,213.39,213.69,213.2,213.62,21554.0
2025-04-14 15:55:00,213.46,213.57,212.76,212.98,54517.0,213.46,213.57,212.76,212.98,54517.0
2025-04-15 09:30:00,212.75,213.09,212.21,212.95,33157.0,212.75,213.09,212.21,212.95,33157.0
2025-04-15 09:35:00,213.06,213.77,211.95,213.54,5424.0,213.06,213.77,211.95,213.54,5424.0
2025-04-15 09:40:00,213.54,213.54,212.96,212.96,1891.0,213.54,213.54,212.96,212.96,1891.0
2025-04-15 09:45:00,212.95,213.95,212.95,213.36,4450.0,212.95,213.95,212.95,213.36,4450.0
2025-04-15 09:50:00,213.53,213.73,213.36,213.52,8182.0,213.53,213.73,213.36,213.52,8182.0
2025-04-15 09:55:00,213.52,213.94,213.24,213.5,13591.0,213.52,213.94,213.24,213.5,13591.0
2025-04-15 10:00:00,213.52,213.95,213.35,213.74,10751.0,213.52,213.95,213.35,213.74,10751.0
2025-04-15 10:05:00,213.89,214.14,213.81,213.99,5919.0,213.89,214.14,213.81,213.99,5919.0
2025-04-15 10:10:00,213.94,214.76,213.55,213.55,13256.0,213.94,214.76,213.55,213.55,13256.0
2025-04-15 10:15:00,213.73,214.09,213.31,213.44,3100.0,213.73,214.09,213.31,213.44,3100.0
2025-04-15 10:20:00,213.13,214.2,213.05,213.7,2883.0,213.13,214.2,213.05,213.7,2883.0
2025-04-15 10:25:00,213.88,214.65,213.73,214.52,5298.0,213.88,214.65,213.73,214.52,5298.0
2025-04-15 10:30:00,214.55,215.2,214.51,215.2,7986.0,214.55,215.2,214.51,215.2,7986.0
2025-04-15 10:35:00,215.35,215.35,214.36,214.64,10523.0,215.35,215.35,214.36,214.64,10523.0
2025-04-15 10:40:00,214.56,215.13,214.49,214.88,5059.0,214.56,215.13,214.49,214.88,5059.0
2025-04-15 10:45:00,215.04,215.11,214.26,214.42,2086.0,215.04,215.11,214.26,214.42,2086.0
2025-04-15 10:50:00,214.49,214.6,214.13,214.32,3313.0,214.49,214.6,214.13,214.32,3313.0
2025-04-15 10:55:00,214.36,214.86,214.28,214.28,5392.0,214.36,214.86,214.28,214.28,5392.0
2025-04-15 11:00:00,214.28,214.83,214.28,214.61,1639.0,214.28,214.83,214.28,214.61,1639.0
2025-04-15 11:05:00,214.61,214.87,214.44,214.59,2615.0,214.61,214.87,214.44,214.59,2615.0
2025-04-15 11:10:00,214.47,214.91,214.47,214.84,3601.0,214.47,214.91,214.47,214.84,3601.0
2025-04-15 11:15:00,215.01,215.13,214.9,214.95,1456.0,215.01,215.13,214.9,214.95,1456.0
2025-04-15 11:20:00,214.78,215.0,214.47,214.56,2295.0,214.78,215.0,214.47,214.56,2295.0
2025-04-15 11:25:00,214.31,214.32,213.69,213.69,2024.0,214.31,214.32,213.69,213.69,2024.0
2025-04-15 11:30:00,213.93,214.48,213.89,214.48,1100.0,213.93,214.48,213.89,214.48,1100.0
2025-04-15 11:35:00,214.28,214.3,213.93,214.06,1700.0,214.28,214.3,213.93,214.06,1700.0
2025-04-15 11:40:00,214.07,214.41,214.02,214.29,2191.0,214.07,214.41,214.02,214.29,2191.0
2025-04-15 11:45:00,214.34,214.34,214.0,214.21,2285.0,214.34,214.34,214.0,214.21,2285.0
2025-04-15 11:50:00,213.92,214.23,213.91,214.23,1762.0,213.92,214.23,213.91,214.23,1762.0
2025-04-15 11:55:00,214.03,214.21,213.92,214.06,525.0,214.03,214.21,213.92,214.06,525.0
2025-04-15 12:00:00,214.09,214.28,214.08,214.13,1500.0,214.09,214.28,214.08,214.13,1500.0
2025-04-15 12:05:00,214.23,214.23,213.96,214.03,1075.0,214.23,214.23,213.96,214.03,1075.0
2025-04-15 12:10:00,214.14,214.2,214.01,214.19,1200.0,214.14,214.2,214.01,214.19,1200.0
2025-04-15 12:15:00,214.2,214.56,214.2,214.42,1718.0,214.2,214.56,214.2,214.42,1718.0
2025-04-15 12:20:00,214.36,214.55,214.23,214.46,5962.0,214.36,214.55,214.23,214.46,5962.0
2025-04-15 12:25:00,214.68,214.8,214.41,214.42,2314.0,214.68,214.8,214.41,214.42,2314.0
2025-04-15 12:30:00,214.47,214.56,214.38,214.44,600.0,214.47,214.56,214.38,214.44,600.0
2025-04-15 12:35:00,214.44,214.45,214.26,214.26,1045.0,214.44,214.45,214.26,214.26,1045.0
2025-04-15 12:40:00,214.15,214.45,214.05,214.41,1050.0,214.15,214.45,214.05,214.41,1050.0
2025-04-15 12:45:00,214.43,214.56,214.34,214.56,900.0,214.43,214.56,214.34,214.56,900.0
2025-04-15 12:50:00,214.34,214.34,213.66,213.66,1200.0,214.34,214.34,213.66,213.66,1200.0
2025-04-15 12:55:00,213.78,213.78,213.2,213.44,1936.0,213.78,213.78,213.2,213.44,1936.0
2025-04-15 13:00:00,213.61,213.89,213.59,213.86,1800.0,213.61,213.89,213.59,213.86,1800.0
2025-04-15 13:05:00,214.02,214.06,213.77,213.77,700.0,214.02,214.06,213.77,213.77,700.0
2025-04-15 13:10:00,213.74,213.79,213.74,213.79,200.0,213.74,213.79,213.74,213.79,200.0
2025-04-15 13:15:00,213.61,214.04,213.59,214.04,2750.0,213.61,214.04,213.59,214.04,2750.0
2025-04-15 13:20:00,214.03,214.47,213.92,214.44,7215.0,214.03,214.47,213.92,214.44,7215.0
2025-04-15 13:25:00,214.52,214.52,214.16,214.43,2519.0,214.52,214.52,214.16,214.43,2519.0
2025-04-15 13:30:00,214.44,214.8,214.44,214.62,8493.0,214.44,214.8,214.44,214.62,8493.0
2025-04-15 13:35:00,214.67,214.8,214.5,214.65,1334.0,214.67,214.8,214.5,214.65,1334.0
2025-04-15 13:40:00,214.77,214.79,214.55,214.56,1215.0,214.77,214.79,214.55,214.56,1215.0
2025-04-15 13:45:00,214.56,214.56,214.41,214.41,400.0,214.56,214.56,214.41,214.41,400.0
2025-04-15 13:50:00,214.34,214.36,213.9,214.09,10495.0,214.34,214.36,213.9,214.09,10495.0
2025-04-15 13:55:00,214.3,214.6,214.3,214.42,3150.0,214.3,214.6,214.3,214.42,3150.0
2025-04-15 14:00:00,214.52,214.61,214.1,214.22,6288.0,214.52,214.61,214.1,214.22,6288.0
2025-04-15 14:05:00,214.13,214.28,213.89,214.28,7768.0,214.13,214.28,213.89,214.28,7768.0
2025-04-15 14:10:00,214.26,214.26,213.86,214.03,10197.0,214.26,214.26,213.86,214.03,10197.0
2025-04-15 14:15:00,214.04,214.17,213.89,213.98,18200.0,214.04,214.17,213.89,213.98,18200.0
2025-04-15 14:20:00,213.98,214.16,213.79,214.13,3114.0,213.98,214.16,213.79,214.13,3114.0
2025-04-15 14:25:00,214.19,214.34,214.1,214.1,3342.0,214.19,214.34,214.1,214.1,3342.0
2025-04-15 14:30:00,214.13,214.3,214.09,214.3,3362.0,214.13,214.3,214.09,214.3,3362.0
2025-04-15 14:35:00,214.27,214.27,214.06,214.2,1032.0,214.27,214.27,214.06,214.2,1032.0
2025-04-15 14:40:00,214.21,214.54,214.14,214.42,14271.0,214.21,214.54,214.14,214.42,14271.0
2025-04-15 14:45:00,214.45,214.65,214.18,214.18,7955.0,214.45,214.65,214.18,214.18,7955.0
2025-04-15 14:50:00,214.26,214.65,214.2,214.35,8959.0,214.26,214.65,214.2,214.35,8959.0
2025-04-15 14:55:00,214.5,214.74,214.44,214.56,9427.0,214.5,214.74,214.44,214.56,9427.0
2025-04-15 15:00:00,214.49,214.68,214.42,214.66,10288.0,214.49,214.68,214.42,214.66,10288.0
2025-04-15 15:05:00,214.71,214.83,214.59,214.66,10382.0,214.71,214.83,214.59,214.66,10382.0
2025-04-15 15:10:00,214.69,214.88,214.44,214.76,7620.0,214.69,214.88,214.44,214.76,7620.0
2025-04-15 15:15:00,214.65,215.0,214.6,214.95,8242.0,214.65,215.0,214.6,214.95,8242.0
2025-04-15 15:20:00,214.94,215.21,214.88,215.04,8710.0,214.94,215.21,214.88,215.04,8710.0
2025-04-15 15:25:00,214.9,214.9,214.53,214.64,4501.0,214.9,214.9,214.53,214.64,4501.0
2025-04-15 15:30:00,214.79,214.96,214.73,214.74,4774.0,214.79,214.96,214.73,214.74,4774.0
2025-04-15 15:35:00,214.74,214.84,214.6,214.67,8823.0,214.74,214.84,214.6,214.67,8823.0
2025-04-15 15:40:00,214.77,214.9,214.62,214.78,5238.0,214.77,214.9,214.62,214.78,5238.0
2025-04-15 15:45:00,214.75,214.9,214.41,214.83,19397.0,214.75,214.9,214.41,214.83,19397.0
2025-04-15 15:50:00,214.97,215.26,214.51,214.51,30318.0,214.97,215.26,214.51,214.51,30318.0
2025-04-15 15:55:00,214.48,214.81,214.41,214.59,53891.0,214.48,214.81,214.41,214.59,53891.0
2025-04-16 09:30:00,213.8,214.73,212.64,213.75,21816.0,213.8,214.73,212.64,213.75,21816.0
2025-04-16 09:35:00,213.55,213.55,213.11,213.4,4434.0,213.55,213.55,213.11,213.4,4434.0
2025-04-16 09:40:00,213.13,214.45,213.09,214.45,14260.0,213.13,214.45,213.09,214.45,14260.0
2025-04-16 09:45:00,214.45,214.5,213.57,213.74,6506.0,214.45,214.5,213.57,213.74,6506.0
2025-04-16 09:50:00,213.74,213.88,213.32,213.68,2334.0,213.74,213.88,213.32,213.68,2334.0
2025-04-16 09:55:00,213.89,214.59,213.75,214.12,5355.0,213.89,214.59,213.75,214.12,5355.0
2025-04-16 10:00:00,213.94,214.59,213.73,214.54,5177.0,213.94,214.59,213.73,214.54,5177.0
2025-04-16 10:05:00,214.66,214.92,214.58,214.75,1340.0,214.66,214.92,214.58,214.75,1340.0
2025-04-16 10:10:00,214.85,214.87,214.5,214.64,3798.0,214.85,214.87,214.5,214.64,3798.0
2025-04-16 10:15:00,214.76,214.82,214.01,214.01,5947.0,214.76,214.82,214.01,214.01,5947.0
2025-04-16 10:20:00,214.13,214.62,213.99,214.62,4921.0,214.13,214.62,213.99,214.62,4921.0
2025-04-16 10:25:00,214.6,214.89,214.48,214.73,5170.0,214.6,214.89,214.48,214.73,5170.0
2025-04-16 10:30:00,214.77,214.86,214.61,214.68,1757.0,214.77,214.86,214.61,214.68,1757.0
2025-04-16 10:35:00,214.71,214.71,214.5,214.7,1100.0,214.71,214.71,214.5,214.7,1100.0
2025-04-16 10:40:00,214.82,215.28,214.73,215.28,5020.0,214.82,215.28,214.73,215.28,5020.0
2025-04-16 10:45:00,215.21,215.43,214.86,215.43,14467.0,215.21,215.43,214.86,215.43,14467.0
2025-04-16 10:50:00,215.32,215.61,215.2,215.46,5777.0,215.32,215.61,215.2,215.46,5777.0
2025-04-16 10:55:00,215.48,215.57,215.1,215.37,4231.0,215.48,215.57,215.1,215.37,4231.0
2025-04-16 11:00:00,215.46,215.63,215.26,215.33,2365.0,215.46,215.63,215.26,215.33,2365.0
2025-04-16 11:05:00,215.46,215.74,215.16,215.54,6963.0,215.46,215.74,215.16,215.54,6963.0
2025-04-16 11:10:00,215.72,215.86,215.27,215.59,8569.0,215.72,215.86,215.27,215.59,8569.0
2025-04-16 11:15:00,215.16,215.24,214.95,214.96,3983.0,215.16,215.24,214.95,214.96,3983.0
2025-04-16 11:20:00,214.92,215.47,214.85,215.32,5328.0,214.92,215.47,214.85,215.32,5328.0
2025-04-16 11:25:00,215.46,215.78,215.33,215.51,4016.0,215.46,215.78,215.33,215.51,4016.0
2025-04-16 11:30:00,215.51,215.53,215.18,215.47,2225.0,215.51,215.53,215.18,215.47,2225.0
2025-04-16 11:35:00,215.51,215.51,214.93,214.96,2779.0,215.51,215.51,214.93,214.96,2779.0
2025-04-16 11:40:00,214.89,214.89,214.63,214.63,1842.0,214.89,214.89,214.63,214.63,1842.0
2025-04-16 11:45:00,214.55,214.61,214.43,214.47,1400.0,214.55,214.61,214.43,214.47,1400.0
2025-04-16 11:50:00,214.38,214.6,214.31,214.45,2363.0,214.38,214.6,214.31,214.45,2363.0
2025-04-16 11:55:00,214.63,214.65,214.37,214.37,2207.0,214.63,214.65,214.37,214.37,2207.0
2025-04-16 12:00:00,214.52,214.98,214.52,214.92,6946.0,214.52,214.98,214.52,214.92,6946.0
2025-04-16 12:05:00,214.97,214.97,214.71,214.82,16155.0,214.97,214.97,214.71,214.82,16155.0
2025-04-16 12:10:00,214.78,215.01,214.72,214.92,1725.0,214.78,215.01,214.72,214.92,1725.0
2025-04-16 12:15:00,214.76,214.91,214.32,214.32,7181.0,214.76,214.91,214.32,214.32,7181.0
2025-04-16 12:20:00,214.3,214.45,214.24,214.45,900.0,214.3,214.45,214.24,214.45,900.0
2025-04-16 12:25:00,214.56,214.56,214.34,214.39,1665.0,214.56,214.56,214.34,214.39,1665.0
2025-04-16 12:30:00,214.54,214.54,214.2,214.52,2589.0,214.54,214.54,214.2,214.52,2589.0
2025-04-16 12:35:00,214.38,214.53,213.99,213.99,2448.0,214.38,214.53,213.99,213.99,2448.0
2025-04-16 12:40:00,213.99,214.29,213.92,214.29,2069.0,213.99,214.29,213.92,214.29,2069.0
2025-04-16 12:45:00,214.29,214.29,213.95,213.95,1188.0,214.29,214.29,213.95,213.95,1188.0
2025-04-16 12:50:00,213.91,213.94,213.79,213.93,2582.0,213.91,213.94,213.79,213.93,2582.0
2025-04-16 12:55:00,213.99,214.09,213.78,213.78,2671.0,213.99,214.09,213.78,213.78,2671.0
2025-04-16 13:00:00,213.73,214.09,213.73,213.81,1700.0,213.73,214.09,213.73,213.81,1700.0
2025-04-16 13:05:00,213.77,213.87,213.77,213.87,800.0,213.77,213.87,213.77,213.87,800.0
2025-04-16 13:10:00,213.73,213.75,213.51,213.54,7084.0,213.73,213.75,213.51,213.54,7084.0
2025-04-16 13:15:00,213.67,213.94,213.66,213.91,2516.0,213.67,213.94,213.66,213.91,2516.0
2025-04-16 13:20:00,213.84,213.9,213.61,213.61,2102.0,213.84,213.9,213.61,213.61,2102.0
2025-04-16 13:25:00,213.74,213.95,213.74,213.87,1712.0,213.74,213.95,213.74,213.87,1712.0
2025-04-16 13:30:00,213.77,213.78,213.0,213.2,4793.0,213.77,213.78,213.0,213.2,4793.0
2025-04-16 13:35:00,213.2,213.2,212.85,212.85,1301.0,213.2,213.2,212.85,212.85,1301.0
2025-04-16 13:40:00,212.83,212.83,212.33,212.5,2122.0,212.83,212.83,212.33,212.5,2122.0
2025-04-16 13:45:00,212.47,212.48,212.08,212.16,4058.0,212.47,212.48,212.08,212.16,4058.0
2025-04-16 13:50:00,212.28,212.51,211.98,211.98,7101.0,212.28,212.51,211.98,211.98,7101.0
2025-04-16 13:55:00,212.04,212.17,211.25,211.44,3266.0,212.04,212.17,211.25,211.44,3266.0
2025-04-16 14:00:00,211.5,211.75,211.25,211.25,5573.0,211.5,211.75,211.25,211.25,5573.0
2025-04-16 14:05:00,211.25,211.25,210.89,211.23,1778.0,211.25,211.25,210.89,211.23,1778.0
2025-04-16 14:10:00,211.36,211.45,211.18,211.34,3054.0,211.36,211.45,211.18,211.34,3054.0
2025-04-16 14:15:00,211.45,211.45,210.96,211.04,2084.0,211.45,211.45,210.96,211.04,2084.0
2025-04-16 14:20:00,211.05,211.58,210.96,211.56,3257.0,211.05,211.58,210.96,211.56,3257.0
2025-04-16 14:25:00,211.52,211.86,211.52,211.65,1860.0,211.52,211.86,211.52,211.65,1860.0
2025-04-16 14:30:00,211.51,211.6,211.33,211.6,1886.0,211.51,211.6,211.33,211.6,1886.0
2025-04-16 14:35:00,211.44,211.44,210.92,211.03,12106.0,211.44,211.44,210.92,211.03,12106.0
2025-04-16 14:40:00,211.02,211.25,210.85,211.03,3098.0,211.02,211.25,210.85,211.03,3098.0
2025-04-16 14:45:00,211.15,211.27,210.9,210.9,1696.0,211.15,211.27,210.9,210.9,1696.0
2025-04-16 14:50:00,211.12,211.12,210.57,210.67,2464.0,211.12,211.12,210.57,210.67,2464.0
2025-04-16 14:55:00,210.61,210.84,210.35,210.35,2180.0,210.61,210.84,210.35,210.35,2180.0
2025-04-16 15:00:00,210.55,210.57,210.25,210.37,2319.0,210.55,210.57,210.25,210.37,2319.0
2025-04-16 15:05:00,210.46,210.53,209.83,209.9,6730.0,210.46,210.53,209.83,209.9,6730.0
2025-04-16 15:10:00,209.92,210.36,209.6,210.36,3862.0,209.92,210.36,209.6,210.36,3862.0
2025-04-16 15:15:00,210.11,210.23,209.96,209.96,1500.0,210.11,210.23,209.96,209.96,1500.0
2025-04-16 15:20:00,209.86,209.94,209.35,209.58,7161.0,209.86,209.94,209.35,209.58,7161.0
2025-04-16 15:25:00,209.57,209.69,209.17,209.58,7920.0,209.57,209.69,209.17,209.58,7920.0
2025-04-16 15:30:00,209.68,210.04,209.61,209.75,11742.0,209.68,210.04,209.61,209.75,11742.0
2025-04-16 15:35:00,209.75,209.97,209.59,209.95,12537.0,209.75,209.97,209.59,209.95,12537.0
2025-04-16 15:40:00,209.95,210.16,209.88,210.02,7677.0,209.95,210.16,209.88,210.02,7677.0
2025-04-16 15:45:00,210.02,210.59,209.99,210.45,23942.0,210.02,210.59,209.99,210.45,23942.0
2025-04-16 15:50:00,210.64,211.98,210.32,211.83,28067.0,210.64,211.98,210.32,211.83,28067.0
2025-04-16 15:55:00,211.75,211.75,210.86,211.3,62609.0,211.75,211.75,210.86,211.3,62609.0
2025-04-17 09:30:00,213.67,213.95,211.61,211.87,51365.0,213.67,213.95,211.61,211.87,51365.0
2025-04-17 09:35:00,211.72,211.98,211.51,211.51,2734.0,211.72,211.98,211.51,211.51,2734.0
2025-04-17 09:40:00,212.06,213.08,212.05,212.86,2275.0,212.06,213.08,212.05,212.86,2275.0
2025-04-17 09:45:00,212.55,212.92,211.85,212.9,3991.0,212.55,212.92,211.85,212.9,3991.0
2025-04-17 09:50:00,212.98,213.62,212.98,213.44,5122.0,212.98,213.62,212.98,213.44,5122.0
2025-04-17 09:55:00,213.23,213.32,212.73,212.89,4739.0,213.23,213.32,212.73,212.89,4739.0
2025-04-17 10:00:00,212.89,213.35,212.87,213.2,6967.0,212.89,213.35,212.87,213.2,6967.0
2025-04-17 10:05:00,213.33,213.61,212.42,212.54,4893.0,213.33,213.61,212.42,212.54,4893.0
2025-04-17 10:10:00,212.98,213.07,212.4,212.69,3432.0,212.98,213.07,212.4,212.69,3432.0
2025-04-17 10:15:00,212.56,212.84,212.35,212.52,3382.0,212.56,212.84,212.35,212.52,3382.0
2025-04-17 10:20:00,212.35,212.76,212.35,212.6,7303.0,212.35,212.76,212.35,212.6,7303.0
2025-04-17 10:25:00,212.51,213.0,212.46,212.64,12380.0,212.51,213.0,212.46,212.64,12380.0
2025-04-17 10:30:00,212.64,212.84,212.38,212.44,4378.0,212.64,212.84,212.38,212.44,4378.0
2025-04-17 10:35:00,212.4,212.41,211.46,211.96,8771.0,212.4,212.41,211.46,211.96,8771.0
2025-04-17 10:40:00,211.75,213.28,211.75,213.28,10872.0,211.75,213.28,211.75,213.28,10872.0
2025-04-17 10:45:00,213.42,213.42,212.65,212.89,1867.0,213.42,213.42,212.65,212.89,1867.0
2025-04-17 10:50:00,212.82,212.82,212.36,212.43,900.0,212.82,212.82,212.36,212.43,900.0
2025-04-17 10:55:00,212.46,212.5,212.19,212.29,3671.0,212.46,212.5,212.19,212.29,3671.0
2025-04-17 11:00:00,212.31,212.58,212.31,212.44,5883.0,212.31,212.58,212.31,212.44,5883.0
2025-04-17 11:05:00,212.6,213.44,212.57,213.35,2599.0,212.6,213.44,212.57,213.35,2599.0
2025-04-17 11:10:00,213.41,213.57,213.37,213.57,2019.0,213.41,213.57,213.37,213.57,2019.0
2025-04-17 11:15:00,213.5,214.15,213.35,214.15,4810.0,213.5,214.15,213.35,214.15,4810.0
2025-04-17 11:20:00,213.96,213.96,213.61,213.81,2800.0,213.96,213.96,213.61,213.81,2800.0
2025-04-17 11:25:00,213.73,213.78,212.98,212.99,1404.0,213.73,213.78,212.98,212.99,1404.0
2025-04-17 11:30:00,213.06,213.5,212.98,213.43,1818.0,213.06,213.5,212.98,213.43,1818.0
2025-04-17 11:35:00,213.28,213.76,213.2,213.57,3573.0,213.28,213.76,213.2,213.57,3573.0
2025-04-17 11:40:00,213.62,213.82,213.07,213.11,3829.0,213.62,213.82,213.07,213.11,3829.0
2025-04-17 11:45:00,213.29,213.29,212.95,213.03,2978.0,213.29,213.29,212.95,213.03,2978.0
2025-04-17 11:50:00,213.08,213.35,212.83,213.1,3230.0,213.08,213.35,212.83,213.1,3230.0
2025-04-17 11:55:00,213.11,213.37,212.97,213.19,3702.0,213.11,213.37,212.97,213.19,3702.0
2025-04-17 12:00:00,213.37,213.79,212.88,212.94,20825.0,213.37,213.79,212.88,212.94,20825.0
2025-04-17 12:05:00,213.1,213.4,213.1,213.3,2200.0,213.1,213.4,213.1,213.3,2200.0
2025-04-17 12:10:00,213.28,213.35,212.81,213.35,3500.0,213.28,213.35,212.81,213.35,3500.0
2025-04-17 12:15:00,213.29,213.72,213.15,213.72,5159.0,213.29,213.72,213.15,213.72,5159.0
2025-04-17 12:20:00,213.56,213.72,213.44,213.58,2464.0,213.56,213.72,213.44,213.58,2464.0
2025-04-17 12:25:00,213.72,214.08,213.72,214.04,1634.0,213.72,214.08,213.72,214.04,1634.0
2025-04-17 12:30:00,213.86,214.2,213.66,214.15,2567.0,213.86,214.2,213.66,214.15,2567.0
2025-04-17 12:35:00,214.15,214.15,213.78,213.91,4865.0,214.15,214.15,213.78,213.91,4865.0
2025-04-17 12:40:00,213.91,214.13,213.62,213.65,4994.0,213.91,214.13,213.62,213.65,4994.0
2025-04-17 12:45:00,213.71,213.94,213.71,213.87,1294.0,213.71,213.94,213.71,213.87,1294.0
2025-04-17 12:50:00,213.96,214.59,213.95,214.44,4493.0,213.96,214.59,213.95,214.44,4493.0
2025-04-17 12:55:00,214.44,214.73,214.41,214.51,3927.0,214.44,214.73,214.41,214.51,3927.0
2025-04-17 13:00:00,214.51,214.62,214.34,214.52,2994.0,214.51,214.62,214.34,214.52,2994.0
2025-04-17 13:05:00,214.4,214.8,214.23,214.72,3704.0,214.4,214.8,214.23,214.72,3704.0
2025-04-17 13:10:00,214.74,214.74,214.21,214.24,2000.0,214.74,214.74,214.21,214.24,2000.0
2025-04-17 13:15:00,214.43,214.43,214.14,214.15,978.0,214.43,214.43,214.14,214.15,978.0
2025-04-17 13:20:00,214.04,214.07,213.8,214.02,1554.0,214.04,214.07,213.8,214.02,1554.0
2025-04-17 13:25:00,214.02,214.11,213.77,213.77,2140.0,214.02,214.11,213.77,213.77,2140.0
2025-04-17 13:30:00,213.78,214.0,213.74,213.9,2891.0,213.78,214.0,213.74,213.9,2891.0
2025-04-17 13:35:00,213.99,214.13,213.88,214.13,12749.0,213.99,214.13,213.88,214.13,12749.0
2025-04-17 13:40:00,214.1,214.11,213.59,213.9,1835.0,214.1,214.11,213.59,213.9,1835.0
2025-04-17 13:45:00,213.96,214.27,213.66,213.68,3494.0,213.96,214.27,213.66,213.68,3494.0
2025-04-17 13:50:00,213.79,214.04,213.55,213.67,12257.0,213.79,214.04,213.55,213.67,12257.0
2025-04-17 13:55:00,213.67,213.83,213.5,213.51,5533.0,213.67,213.83,213.5,213.51,5533.0
2025-04-17 14:00:00,213.48,213.71,213.29,213.66,4250.0,213.48,213.71,213.29,213.66,4250.0
2025-04-17 14:05:00,213.89,214.2,213.8,213.81,1729.0,213.89,214.2,213.8,213.81,1729.0
2025-04-17 14:10:00,213.81,213.95,213.35,213.35,4969.0,213.81,213.95,213.35,213.35,4969.0
2025-04-17 14:15:00,213.4,213.5,213.35,213.45,3137.0,213.4,213.5,213.35,213.45,3137.0
2025-04-17 14:20:00,213.46,213.47,213.31,213.43,936.0,213.46,213.47,213.31,213.43,936.0
2025-04-17 14:25:00,213.43,213.43,213.04,213.2,3701.0,213.43,213.43,213.04,213.2,3701.0
2025-04-17 14:30:00,213.19,213.44,213.18,213.31,3053.0,213.19,213.44,213.18,213.31,3053.0
2025-04-17 14:35:00,213.31,213.44,213.17,213.36,2954.0,213.31,213.44,213.17,213.36,2954.0
2025-04-17 14:40:00,213.49,213.49,213.13,213.33,4658.0,213.49,213.49,213.13,213.33,4658.0
2025-04-17 14:45:00,213.33,213.5,213.14,213.28,6183.0,213.33,213.5,213.14,213.28,6183.0
2025-04-17 14:50:00,213.16,213.55,213.08,213.55,7099.0,213.16,213.55,213.08,213.55,7099.0
2025-04-17 14:55:00,213.44,213.46,213.18,213.27,4324.0,213.44,213.46,213.18,213.27,4324.0
2025-04-17 15:00:00,213.29,213.44,213.17,213.31,2301.0,213.29,213.44,213.17,213.31,2301.0
2025-04-17 15:05:00,213.45,213.45,213.19,213.44,4284.0,213.45,213.45,213.19,213.44,4284.0
2025-04-17 15:10:00,213.44,213.51,213.06,213.22,6706.0,213.44,213.51,213.06,213.22,6706.0
2025-04-17 15:15:00,213.22,213.38,213.05,213.38,5173.0,213.22,213.38,213.05,213.38,5173.0
2025-04-17 15:20:00,213.33,213.39,212.71,212.85,10451.0,213.33,213.39,212.71,212.85,10451.0
2025-04-17 15:25:00,212.9,213.15,212.79,212.79,5800.0,212.9,213.15,212.79,212.79,5800.0
2025-04-17 15:30:00,212.77,213.21,212.76,213.21,4829.0,212.77,213.21,212.76,213.21,4829.0
2025-04-17 15:35:00,213.19,213.34,212.97,213.2,5064.0,213.19,213.34,212.97,213.2,5064.0
2025-04-17 15:40:00,213.19,213.5,213.04,213.32,6726.0,213.19,213.5,213.04,213.32,6726.0
2025-04-17 15:45:00,213.34,213.35,212.75,212.8,13113.0,213.34,213.35,212.75,212.8,13113.0
2025-04-17 15:50:00,212.7,213.36,212.23,213.36,20811.0,212.7,213.36,212.23,213.36,20811.0
2025-04-17 15:55:00,213.29,213.29,212.53,212.66,69323.0,213.29,213.29,212.53,212.66,69323.0
2025-04-21 09:30:00,211.37,211.37,209.93,210.54,20026.0,211.37,211.37,209.93,210.54,20026.0
2025-04-21 09:35:00,210.2,210.28,209.35,209.78,2934.0,210.2,210.28,209.35,209.78,2934.0
2025-04-21 09:40:00,210.0,210.08,209.37,209.47,2226.0,210.0,210.08,209.37,209.47,2226.0
2025-04-21 09:45:00,209.37,209.89,208.62,209.48,11753.0,209.37,209.89,208.62,209.48,11753.0
2025-04-21 09:50:00,209.86,210.06,209.49,209.64,3039.0,209.86,210.06,209.49,209.64,3039.0
2025-04-21 09:55:00,209.48,209.58,209.2,209.21,841.0,209.48,209.58,209.2,209.21,841.0
2025-04-21 10:00:00,209.02,209.22,208.72,208.73,3808.0,209.02,209.22,208.72,208.73,3808.0
2025-04-21 10:05:00,208.71,208.71,208.29,208.55,6245.0,208.71,208.71,208.29,208.55,6245.0
2025-04-21 10:10:00,208.55,208.76,208.4,208.53,5089.0,208.55,208.76,208.4,208.53,5089.0
2025-04-21 10:15:00,208.58,208.61,207.78,208.12,5147.0,208.58,208.61,207.78,208.12,5147.0
2025-04-21 10:20:00,208.14,208.15,207.68,207.68,1926.0,208.14,208.15,207.68,207.68,1926.0
2025-04-21 10:25:00,207.91,208.21,207.84,207.99,5795.0,207.91,208.21,207.84,207.99,5795.0
2025-04-21 10:30:00,207.99,208.21,207.89,208.18,4405.0,207.99,208.21,207.89,208.18,4405.0
2025-04-21 10:35:00,208.25,208.67,208.25,208.67,6374.0,208.25,208.67,208.25,208.67,6374.0
2025-04-21 10:40:00,208.65,208.65,208.28,208.28,1069.0,208.65,208.65,208.28,208.28,1069.0
2025-04-21 10:45:00,208.25,208.43,207.94,208.08,2630.0,208.25,208.43,207.94,208.08,2630.0
2025-04-21 10:50:00,207.96,208.09,207.8,207.92,3263.0,207.96,208.09,207.8,207.92,3263.0
2025-04-21 10:55:00,208.03,208.21,207.92,208.11,2639.0,208.03,208.21,207.92,208.11,2639.0
2025-04-21 11:00:00,208.2,208.24,208.06,208.12,1200.0,208.2,208.24,208.06,208.12,1200.0
2025-04-21 11:05:00,208.23,208.28,208.11,208.12,1716.0,208.23,208.28,208.11,208.12,1716.0
2025-04-21 11:10:00,208.09,208.29,207.88,207.88,3115.0,208.09,208.29,207.88,207.88,3115.0
2025-04-21 11:15:00,207.79,208.05,207.74,207.95,2953.0,207.79,208.05,207.74,207.95,2953.0
2025-04-21 11:20:00,207.95,207.95,207.28,207.28,8966.0,207.95,207.95,207.28,207.28,8966.0
2025-04-21 11:25:00,207.38,207.4,207.02,207.15,6519.0,207.38,207.4,207.02,207.15,6519.0
2025-04-21 11:30:00,207.13,207.25,206.8,206.93,7421.0,207.13,207.25,206.8,206.93,7421.0
2025-04-21 11:35:00,206.93,207.52,206.79,207.4,9092.0,206.93,207.52,206.79,207.4,9092.0
2025-04-21 11:40:00,207.58,207.64,207.38,207.42,2300.0,207.58,207.64,207.38,207.42,2300.0
2025-04-21 11:45:00,207.56,207.69,207.3,207.45,1381.0,207.56,207.69,207.3,207.45,1381.0
2025-04-21 11:50:00,207.36,207.46,207.15,207.17,2406.0,207.36,207.46,207.15,207.17,2406.0
2025-04-21 11:55:00,207.04,207.22,206.81,206.81,3750.0,207.04,207.22,206.81,206.81,3750.0
2025-04-21 12:00:00,206.81,206.97,206.69,206.87,8520.0,206.81,206.97,206.69,206.87,8520.0
2025-04-21 12:05:00,206.93,207.03,206.65,206.78,4100.0,206.93,207.03,206.65,206.78,4100.0
2025-04-21 12:10:00,206.75,207.07,206.56,206.86,7196.0,206.75,207.07,206.56,206.86,7196.0
2025-04-21 12:15:00,206.71,206.75,206.54,206.67,971.0,206.71,206.75,206.54,206.67,971.0
2025-04-21 12:20:00,206.53,206.56,206.22,206.3,6198.0,206.53,206.56,206.22,206.3,6198.0
2025-04-21 12:25:00,206.28,206.33,205.8,205.86,3991.0,206.28,206.33,205.8,205.86,3991.0
2025-04-21 12:30:00,205.86,206.08,205.4,205.59,33302.0,205.86,206.08,205.4,205.59,33302.0
2025-04-21 12:35:00,205.66,206.02,205.56,205.93,19391.0,205.66,206.02,205.56,205.93,19391.0
2025-04-21 12:40:00,205.91,205.93,205.5,205.56,2653.0,205.91,205.93,205.5,205.56,2653.0
2025-04-21 12:45:00,205.62,205.62,205.01,205.02,10598.0,205.62,205.62,205.01,205.02,10598.0
2025-04-21 12:50:00,205.01,205.06,204.1,204.1,13372.0,205.01,205.06,204.1,204.1,13372.0
2025-04-21 12:55:00,204.1,204.54,204.09,204.5,11000.0,204.1,204.54,204.09,204.5,11000.0
2025-04-21 13:00:00,204.5,204.73,203.98,203.98,12673.0,204.5,204.73,203.98,203.98,12673.0
2025-04-21 13:05:00,204.06,204.4,204.02,204.26,7599.0,204.06,204.4,204.02,204.26,7599.0
2025-04-21 13:10:00,204.19,204.2,203.83,203.97,3744.0,204.19,204.2,203.83,203.97,3744.0
2025-04-21 13:15:00,204.0,204.05,203.73,203.88,7146.0,204.0,204.05,203.73,203.88,7146.0
2025-04-21 13:20:00,203.88,204.08,203.84,203.84,6998.0,203.88,204.08,203.84,203.84,6998.0
2025-04-21 13:25:00,203.84,203.85,203.52,203.67,6996.0,203.84,203.85,203.52,203.67,6996.0
2025-04-21 13:30:00,203.63,203.71,203.42,203.47,7606.0,203.63,203.71,203.42,203.47,7606.0
2025-04-21 13:35:00,203.48,203.57,203.11,203.29,13692.0,203.48,203.57,203.11,203.29,13692.0
2025-04-21 13:40:00,203.39,203.57,203.08,203.34,6706.0,203.39,203.57,203.08,203.34,6706.0
2025-04-21 13:45:00,203.34,203.35,202.6,202.72,4464.0,203.34,203.35,202.6,202.72,4464.0
2025-04-21 13:50:00,202.75,202.84,202.41,202.68,2609.0,202.75,202.84,202.41,202.68,2609.0
2025-04-21 13:55:00,202.59,202.6,202.41,202.58,2158.0,202.59,202.6,202.41,202.58,2158.0
2025-04-21 14:00:00,202.41,202.94,202.41,202.81,17786.0,202.41,202.94,202.41,202.81,17786.0
2025-04-21 14:05:00,202.79,202.8,202.46,202.74,5269.0,202.79,202.8,202.46,202.74,5269.0
2025-04-21 14:10:00,202.74,203.08,202.74,203.06,5422.0,202.74,203.08,202.74,203.06,5422.0
2025-04-21 14:15:00,203.01,203.57,203.0,203.2,6118.0,203.01,203.57,203.0,203.2,6118.0
2025-04-21 14:20:00,203.09,203.34,203.09,203.21,1391.0,203.09,203.34,203.09,203.21,1391.0
2025-04-21 14:25:00,203.21,203.35,203.1,203.34,18114.0,203.21,203.35,203.1,203.34,18114.0
2025-04-21 14:30:00,203.34,203.47,203.27,203.47,4272.0,203.34,203.47,203.27,203.47,4272.0
2025-04-21 14:35:00,203.48,203.51,203.32,203.37,3415.0,203.48,203.51,203.32,203.37,3415.0
2025-04-21 14:40:00,203.39,203.39,203.02,203.02,3283.0,203.39,203.39,203.02,203.02,3283.0
2025-04-21 14:45:00,203.01,203.08,202.83,203.08,3903.0,203.01,203.08,202.83,203.08,3903.0
2025-04-21 14:50:00,203.03,203.08,202.77,202.81,6359.0,203.03,203.08,202.77,202.81,6359.0
2025-04-21 14:55:00,202.82,202.88,202.65,202.66,3077.0,202.82,202.88,202.65,202.66,3077.0
2025-04-21 15:00:00,202.76,203.08,202.75,202.98,13425.0,202.76,203.08,202.75,202.98,13425.0
2025-04-21 15:05:00,202.95,203.28,202.95,203.25,19086.0,202.95,203.28,202.95,203.25,19086.0
2025-04-21 15:10:00,203.25,203.56,203.2,203.51,6328.0,203.25,203.56,203.2,203.51,6328.0
2025-04-21 15:15:00,203.56,204.22,203.55,204.2,9614.0,203.56,204.22,203.55,204.2,9614.0
2025-04-21 15:20:00,204.21,204.74,204.18,204.63,13301.0,204.21,204.74,204.18,204.63,13301.0
2025-04-21 15:25:00,204.65,204.66,203.57,203.82,12874.0,204.65,204.66,203.57,203.82,12874.0
2025-04-21 15:30:00,203.9,204.4,203.9,204.27,9929.0,203.9,204.4,203.9,204.27,9929.0
2025-04-21 15:35:00,204.39,204.6,204.14,204.54,10107.0,204.39,204.6,204.14,204.54,10107.0
2025-04-21 15:40:00,204.5,204.73,204.19,204.48,37612.0,204.5,204.73,204.19,204.48,37612.0
2025-04-21 15:45:00,204.43,204.48,203.89,203.98,24581.0,204.43,204.48,203.89,203.98,24581.0
2025-04-21 15:50:00,204.05,204.99,203.91,204.88,30312.0,204.05,204.99,203.91,204.88,30312.0
2025-04-21 15:55:00,205.04,205.29,204.83,205.09,102063.0,205.04,205.29,204.83,205.09,102063.0
2025-04-22 09:30:00,208.13,208.89,207.46,207.49,15678.0,208.13,208.89,207.46,207.49,15678.0
2025-04-22 09:35:00,207.36,208.13,207.06,207.47,6176.0,207.36,208.13,207.06,207.47,6176.0
2025-04-22 09:40:00,208.23,209.12,208.23,209.11,3667.0,208.23,209.12,208.23,209.11,3667.0
2025-04-22 09:45:00,209.12,210.54,209.12,210.25,11777.0,209.12,210.54,209.12,210.25,11777.0
2025-04-22 09:50:00,210.33,210.63,210.0,210.63,11779.0,210.33,210.63,210.0,210.63,11779.0
2025-04-22 09:55:00,210.81,211.0,210.33,210.87,4862.0,210.81,211.0,210.33,210.87,4862.0
2025-04-22 10:00:00,210.9,210.91,210.0,210.0,11089.0,210.9,210.91,210.0,210.0,11089.0
2025-04-22 10:05:00,209.98,210.3,209.75,209.8,28099.0,209.98,210.3,209.75,209.8,28099.0
2025-04-22 10:10:00,210.01,210.04,209.85,209.86,1831.0,210.01,210.04,209.85,209.86,1831.0
2025-04-22 10:15:00,209.86,210.15,209.68,210.07,3773.0,209.86,210.15,209.68,210.07,3773.0
2025-04-22 10:20:00,210.22,210.29,210.0,210.15,5222.0,210.22,210.29,210.0,210.15,5222.0
2025-04-22 10:25:00,210.0,210.0,209.74,210.0,2739.0,210.0,210.0,209.74,210.0,2739.0
2025-04-22 10:30:00,209.83,210.21,209.72,210.21,12295.0,209.83,210.21,209.72,210.21,12295.0
2025-04-22 10:35:00,210.23,210.26,209.72,209.99,12403.0,210.23,210.26,209.72,209.99,12403.0
2025-04-22 10:40:00,210.14,210.75,210.11,210.57,15156.0,210.14,210.75,210.11,210.57,15156.0
2025-04-22 10:45:00,210.6,210.93,210.54,210.7,10750.0,210.6,210.93,210.54,210.7,10750.0
2025-04-22 10:50:00,210.78,211.4,210.61,211.24,20311.0,210.78,211.4,210.61,211.24,20311.0
2025-04-22 10:55:00,211.33,211.49,211.09,211.38,9332.0,211.33,211.49,211.09,211.38,9332.0
2025-04-22 11:00:00,211.39,211.5,211.06,211.21,6936.0,211.39,211.5,211.06,211.21,6936.0
2025-04-22 11:05:00,211.23,211.5,211.22,211.46,7088.0,211.23,211.5,211.22,211.46,7088.0
2025-04-22 11:10:00,211.53,211.76,211.31,211.46,19980.0,211.53,211.76,211.31,211.46,19980.0
2025-04-22 11:15:00,211.6,211.68,211.28,211.4,16192.0,211.6,211.68,211.28,211.4,16192.0
2025-04-22 11:20:00,211.37,211.37,210.93,210.93,3767.0,211.37,211.37,210.93,210.93,3767.0
2025-04-22 11:25:00,210.86,211.09,210.74,210.83,11579.0,210.86,211.09,210.74,210.83,11579.0
2025-04-22 11:30:00,210.86,210.98,210.63,210.69,10427.0,210.86,210.98,210.63,210.69,10427.0
2025-04-22 11:35:00,210.72,210.72,210.37,210.41,7511.0,210.72,210.72,210.37,210.41,7511.0
2025-04-22 11:40:00,210.46,210.51,210.16,210.16,7747.0,210.46,210.51,210.16,210.16,7747.0
2025-04-22 11:45:00,210.13,210.59,209.96,210.39,31770.0,210.13,210.59,209.96,210.39,31770.0
2025-04-22 11:50:00,210.4,210.4,210.1,210.31,14394.0,210.4,210.4,210.1,210.31,14394.0
2025-04-22 11:55:00,210.2,210.29,209.73,210.19,22738.0,210.2,210.29,209.73,210.19,22738.0
2025-04-22 12:00:00,210.43,211.08,210.43,210.81,8676.0,210.43,211.08,210.43,210.81,8676.0
2025-04-22 12:05:00,210.7,210.77,210.5,210.62,6802.0,210.7,210.77,210.5,210.62,6802.0
2025-04-22 12:10:00,210.65,210.89,210.63,210.84,3943.0,210.65,210.89,210.63,210.84,3943.0
2025-04-22 12:15:00,210.76,211.05,210.64,210.64,8435.0,210.76,211.05,210.64,210.64,8435.0
2025-04-22 12:20:00,210.81,211.0,210.73,211.0,1790.0,210.81,211.0,210.73,211.0,1790.0
2025-04-22 12:25:00,210.82,211.46,210.79,211.22,19940.0,210.82,211.46,210.79,211.22,19940.0
2025-04-22 12:30:00,211.26,211.45,211.11,211.26,6288.0,211.26,211.45,211.11,211.26,6288.0
2025-04-22 12:35:00,211.26,211.33,211.14,211.24,7849.0,211.26,211.33,211.14,211.24,7849.0
2025-04-22 12:40:00,211.23,211.23,210.8,210.99,10462.0,211.23,211.23,210.8,210.99,10462.0
2025-04-22 12:45:00,210.94,211.09,210.9,211.03,5909.0,210.94,211.09,210.9,211.03,5909.0
2025-04-22 12:50:00,210.9,211.02,210.65,210.95,10220.0,210.9,211.02,210.65,210.95,10220.0
2025-04-22 12:55:00,210.92,211.1,210.87,210.92,2519.0,210.92,211.1,210.87,210.92,2519.0
2025-04-22 13:00:00,210.92,211.09,210.84,211.09,17628.0,210.92,211.09,210.84,211.09,17628.0
2025-04-22 13:05:00,211.09,211.17,210.75,210.92,11422.0,211.09,211.17,210.75,210.92,11422.0
2025-04-22 13:10:00,210.91,210.91,210.03,210.17,5624.0,210.91,210.91,210.03,210.17,5624.0
2025-04-22 13:15:00,210.16,210.16,209.14,209.77,10667.0,210.16,210.16,209.14,209.77,10667.0
2025-04-22 13:20:00,209.66,209.66,208.86,208.94,11298.0,209.66,209.66,208.86,208.94,11298.0
2025-04-22 13:25:00,208.94,209.37,208.72,208.72,10759.0,208.94,209.37,208.72,208.72,10759.0
2025-04-22 13:30:00,208.7,208.76,208.37,208.76,4677.0,208.7,208.76,208.37,208.76,4677.0
2025-04-22 13:35:00,208.83,209.14,208.74,208.91,2909.0,208.83,209.14,208.74,208.91,2909.0
2025-04-22 13:40:00,209.02,209.02,208.63,208.69,3014.0,209.02,209.02,208.63,208.69,3014.0
2025-04-22 13:45:00,208.69,208.82,208.51,208.51,2856.0,208.69,208.82,208.51,208.51,2856.0
2025-04-22 13:50:00,208.51,208.58,208.14,208.53,4075.0,208.51,208.58,208.14,208.53,4075.0
2025-04-22 13:55:00,208.65,208.67,208.31,208.39,2132.0,208.65,208.67,208.31,208.39,2132.0
2025-04-22 14:00:00,208.22,208.91,208.22,208.81,2661.0,208.22,208.91,208.22,208.81,2661.0
2025-04-22 14:05:00,208.92,209.25,208.87,209.14,2828.0,208.92,209.25,208.87,209.14,2828.0
2025-04-22 14:10:00,209.01,209.41,209.0,209.28,5201.0,209.01,209.41,209.0,209.28,5201.0
2025-04-22 14:15:00,209.28,209.47,209.26,209.38,3031.0,209.28,209.47,209.26,209.38,3031.0
2025-04-22 14:20:00,209.43,209.95,209.39,209.76,2555.0,209.43,209.95,209.39,209.76,2555.0
2025-04-22 14:25:00,209.84,209.85,209.68,209.79,2210.0,209.84,209.85,209.68,209.79,2210.0
2025-04-22 14:30:00,209.86,209.97,209.83,209.83,2124.0,209.86,209.97,209.83,209.83,2124.0
2025-04-22 14:35:00,209.85,210.03,209.79,209.79,3802.0,209.85,210.03,209.79,209.79,3802.0
2025-04-22 14:40:00,209.93,210.06,209.84,209.98,2100.0,209.93,210.06,209.84,209.98,2100.0
2025-04-22 14:45:00,209.99,210.15,209.98,210.0,3661.0,209.99,210.15,209.98,210.0,3661.0
2025-04-22 14:50:00,210.06,210.37,209.99,209.99,21988.0,210.06,210.37,209.99,209.99,21988.0
2025-04-22 14:55:00,210.03,210.32,210.03,210.08,1990.0,210.03,210.32,210.03,210.08,1990.0
2025-04-22 15:00:00,210.17,210.22,209.9,210.05,2163.0,210.17,210.22,209.9,210.05,2163.0
2025-04-22 15:05:00,210.03,210.07,209.77,209.79,2166.0,210.03,210.07,209.77,209.79,2166.0
2025-04-22 15:10:00,209.79,209.89,209.65,209.76,2901.0,209.79,209.89,209.65,209.76,2901.0
2025-04-22 15:15:00,209.74,209.81,209.4,209.43,3052.0,209.74,209.81,209.4,209.43,3052.0
2025-04-22 15:20:00,209.43,209.43,208.94,209.11,4712.0,209.43,209.43,208.94,209.11,4712.0
2025-04-22 15:25:00,209.22,209.29,208.83,208.83,16337.0,209.22,209.29,208.83,208.83,16337.0
2025-04-22 15:30:00,208.86,209.12,208.71,208.8,7622.0,208.86,209.12,208.71,208.8,7622.0
2025-04-22 15:35:00,208.76,208.93,208.61,208.69,5934.0,208.76,208.93,208.61,208.69,5934.0
2025-04-22 15:40:00,208.77,209.47,208.59,209.42,4517.0,208.77,209.47,208.59,209.42,4517.0
2025-04-22 15:45:00,209.41,209.91,209.34,209.88,9397.0,209.41,209.91,209.34,209.88,9397.0
2025-04-22 15:50:00,209.94,210.15,209.4,210.01,23350.0,209.94,210.15,209.4,210.01,23350.0
2025-04-22 15:55:00,209.98,210.24,209.67,209.97,85366.0,209.98,210.24,209.67,209.97,85366.0
2025-04-23 09:30:00,212.07,213.82,212.07,212.47,24051.0,212.07,213.82,212.07,212.47,24051.0
2025-04-23 09:35:00,212.46,213.82,211.79,212.24,28329.0,212.46,213.82,211.79,212.24,28329.0
2025-04-23 09:40:00,212.65,213.52,211.93,212.11,20395.0,212.65,213.52,211.93,212.11,20395.0
2025-04-23 09:45:00,211.94,212.12,211.0,211.21,46890.0,211.94,212.12,211.0,211.21,46890.0
2025-04-23 09:50:00,211.26,211.97,211.17,211.7,23947.0,211.26,211.97,211.17,211.7,23947.0
2025-04-23 09:55:00,211.7,212.52,211.13,212.33,17154.0,211.7,212.52,211.13,212.33,17154.0
2025-04-23 10:00:00,212.62,212.97,211.9,212.71,22314.0,212.62,212.97,211.9,212.71,22314.0
2025-04-23 10:05:00,212.43,213.6,212.28,213.37,15768.0,212.43,213.6,212.28,213.37,15768.0
2025-04-23 10:10:00,213.39,213.73,213.16,213.52,9929.0,213.39,213.73,213.16,213.52,9929.0
2025-04-23 10:15:00,213.48,213.5,212.43,212.88,8909.0,213.48,213.5,212.43,212.88,8909.0
2025-04-23 10:20:00,212.87,214.16,212.8,214.16,19251.0,212.87,214.16,212.8,214.16,19251.0
2025-04-23 10:25:00,214.06,215.27,213.79,215.02,12513.0,214.06,215.27,213.79,215.02,12513.0
2025-04-23 10:30:00,215.12,215.6,214.95,215.21,7970.0,215.12,215.6,214.95,215.21,7970.0
2025-04-23 10:35:00,215.45,215.77,215.36,215.65,5070.0,215.45,215.77,215.36,215.65,5070.0
2025-04-23 10:40:00,215.55,215.97,215.47,215.47,8213.0,215.55,215.97,215.47,215.47,8213.0
2025-04-23 10:45:00,215.48,215.75,214.98,214.98,6709.0,215.48,215.75,214.98,214.98,6709.0
2025-04-23 10:50:00,214.98,215.62,214.98,215.22,6419.0,214.98,215.62,214.98,215.22,6419.0
2025-04-23 10:55:00,215.18,215.33,214.98,215.0,20645.0,215.18,215.33,214.98,215.0,20645.0
2025-04-23 11:00:00,214.95,215.51,214.61,215.04,10586.0,214.95,215.51,214.61,215.04,10586.0
2025-04-23 11:05:00,215.15,215.15,214.78,214.8,4935.0,215.15,215.15,214.78,214.8,4935.0
2025-04-23 11:10:00,214.87,215.24,214.84,215.06,3095.0,214.87,215.24,214.84,215.06,3095.0
2025-04-23 11:15:00,214.84,214.87,214.39,214.54,4951.0,214.84,214.87,214.39,214.54,4951.0
2025-04-23 11:20:00,214.4,214.55,213.56,213.84,16047.0,214.4,214.55,213.56,213.84,16047.0
2025-04-23 11:25:00,213.66,213.77,213.1,213.31,6452.0,213.66,213.77,213.1,213.31,6452.0
2025-04-23 11:30:00,213.31,213.51,212.86,213.49,9432.0,213.31,213.51,212.86,213.49,9432.0
2025-04-23 11:35:00,213.48,213.59,213.36,213.56,4795.0,213.48,213.59,213.36,213.56,4795.0
2025-04-23 11:40:00,213.56,213.56,213.06,213.09,5291.0,213.56,213.56,213.06,213.09,5291.0
2025-04-23 11:45:00,213.12,213.12,212.16,212.28,10805.0,213.12,213.12,212.16,212.28,10805.0
2025-04-23 11:50:00,212.22,212.45,212.2,212.33,13990.0,212.22,212.45,212.2,212.33,13990.0
2025-04-23 11:55:00,212.33,212.87,212.33,212.7,11580.0,212.33,212.87,212.33,212.7,11580.0
2025-04-23 12:00:00,212.79,212.98,212.63,212.96,3301.0,212.79,212.98,212.63,212.96,3301.0
2025-04-23 12:05:00,213.12,213.22,212.64,212.7,5961.0,213.12,213.22,212.64,212.7,5961.0
2025-04-23 12:10:00,212.7,213.15,212.66,213.14,8938.0,212.7,213.15,212.66,213.14,8938.0
2025-04-23 12:15:00,213.19,213.19,212.41,212.6,7074.0,213.19,213.19,212.41,212.6,7074.0
2025-04-23 12:20:00,212.6,212.92,212.42,212.77,3002.0,212.6,212.92,212.42,212.77,3002.0
2025-04-23 12:25:00,212.69,213.07,212.46,213.07,2404.0,212.69,213.07,212.46,213.07,2404.0
2025-04-23 12:30:00,212.96,213.21,212.96,213.1,3606.0,212.96,213.21,212.96,213.1,3606.0
2025-04-23 12:35:00,213.13,213.75,213.12,213.55,3551.0,213.13,213.75,213.12,213.55,3551.0
2025-04-23 12:40:00,213.56,213.86,213.44,213.81,4568.0,213.56,213.86,213.44,213.81,4568.0
2025-04-23 12:45:00,213.79,213.89,213.32,213.45,5807.0,213.79,213.89,213.32,213.45,5807.0
2025-04-23 12:50:00,213.32,213.68,213.28,213.68,2050.0,213.32,213.68,213.28,213.68,2050.0
2025-04-23 12:55:00,213.68,214.1,213.68,214.1,3051.0,213.68,214.1,213.68,214.1,3051.0
2025-04-23 13:00:00,213.96,214.32,213.48,214.27,7444.0,213.96,214.32,213.48,214.27,7444.0
2025-04-23 13:05:00,214.47,214.68,214.36,214.6,4574.0,214.47,214.68,214.36,214.6,4574.0
2025-04-23 13:10:00,214.48,214.48,214.11,214.15,3513.0,214.48,214.48,214.11,214.15,3513.0
2025-04-23 13:15:00,214.22,214.37,214.21,214.34,950.0,214.22,214.37,214.21,214.34,950.0
2025-04-23 13:20:00,214.3,214.61,214.26,214.55,3900.0,214.3,214.61,214.26,214.55,3900.0
2025-04-23 13:25:00,214.64,214.87,214.21,214.21,9982.0,214.64,214.87,214.21,214.21,9982.0
2025-04-23 13:30:00,214.24,214.61,213.99,214.13,8248.0,214.24,214.61,213.99,214.13,8248.0
2025-04-23 13:35:00,214.11,214.11,213.57,213.64,2501.0,214.11,214.11,213.57,213.64,2501.0
2025-04-23 13:40:00,213.68,214.19,213.51,214.19,4627.0,213.68,214.19,213.51,214.19,4627.0
2025-04-23 13:45:00,214.19,214.21,213.84,214.08,8392.0,214.19,214.21,213.84,214.08,8392.0
2025-04-23 13:50:00,214.1,214.21,213.86,214.21,3200.0,214.1,214.21,213.86,214.21,3200.0
2025-04-23 13:55:00,214.23,214.57,214.22,214.49,8850.0,214.23,214.57,214.22,214.49,8850.0
2025-04-23 14:00:00,214.53,214.82,214.33,214.43,8474.0,214.53,214.82,214.33,214.43,8474.0
2025-04-23 14:05:00,214.52,214.64,214.33,214.53,6267.0,214.52,214.64,214.33,214.53,6267.0
2025-04-23 14:10:00,214.64,214.68,214.17,214.36,6629.0,214.64,214.68,214.17,214.36,6629.0
2025-04-23 14:15:00,214.41,214.62,214.23,214.4,3207.0,214.41,214.62,214.23,214.4,3207.0
2025-04-23 14:20:00,214.49,214.62,214.2,214.28,9449.0,214.49,214.62,214.2,214.28,9449.0
2025-04-23 14:25:00,214.28,214.28,213.89,213.89,6174.0,214.28,214.28,213.89,213.89,6174.0
2025-04-23 14:30:00,213.77,214.21,213.77,214.07,5057.0,213.77,214.21,213.77,214.07,5057.0
2025-04-23 14:35:00,214.07,214.28,213.93,214.21,3618.0,214.07,214.28,213.93,214.21,3618.0
2025-04-23 14:40:00,214.21,214.21,213.84,213.85,7423.0,214.21,214.21,213.84,213.85,7423.0
2025-04-23 14:45:00,213.85,214.1,213.78,213.98,7695.0,213.85,214.1,213.78,213.98,7695.0
2025-04-23 14:50:00,213.85,213.94,213.67,213.8,10351.0,213.85,213.94,213.67,213.8,10351.0
2025-04-23 14:55:00,213.66,213.88,213.47,213.47,11544.0,213.66,213.88,213.47,213.47,11544.0
2025-04-23 15:00:00,213.54,213.71,213.0,213.15,8374.0,213.54,213.71,213.0,213.15,8374.0
2025-04-23 15:05:00,213.15,213.58,213.15,213.41,6538.0,213.15,213.58,213.15,213.41,6538.0
2025-04-23 15:10:00,213.41,213.74,213.4,213.53,7945.0,213.41,213.74,213.4,213.53,7945.0
2025-04-23 15:15:00,213.52,213.53,213.12,213.17,9371.0,213.52,213.53,213.12,213.17,9371.0
2025-04-23 15:20:00,213.17,213.25,212.9,212.91,6583.0,213.17,213.25,212.9,212.91,6583.0
2025-04-23 15:25:00,212.87,213.22,212.86,213.01,7976.0,212.87,213.22,212.86,213.01,7976.0
2025-04-23 15:30:00,213.08,213.47,213.05,213.18,12104.0,213.08,213.47,213.05,213.18,12104.0
2025-04-23 15:35:00,213.19,213.19,212.66,212.8,7727.0,213.19,213.19,212.66,212.8,7727.0
2025-04-23 15:40:00,212.79,213.06,212.73,212.98,8079.0,212.79,213.06,212.73,212.98,8079.0
2025-04-23 15:45:00,213.03,213.22,212.83,213.08,16942.0,213.03,213.22,212.83,213.08,16942.0
2025-04-23 15:50:00,213.16,213.99,213.15,213.75,45952.0,213.16,213.99,213.15,213.75,45952.0
2025-04-23 15:55:00,213.75,213.75,213.15,213.15,97693.0,213.75,213.75,213.15,213.15,97693.0
2025-04-24 09:30:00,213.8,214.24,213.3,214.05,21498.0,213.8,214.24,213.3,214.05,21498.0
2025-04-24 09:35:00,213.72,214.32,213.38,214.25,2903.0,213.72,214.32,213.38,214.25,2903.0
2025-04-24 09:40:00,214.67,217.61,214.24,216.93,77598.0,214.67,217.61,214.24,216.93,77598.0
2025-04-24 09:45:00,217.03,218.26,216.19,217.98,62403.0,217.03,218.26,216.19,217.98,62403.0
2025-04-24 09:50:00,217.98,219.03,217.88,218.46,26328.0,217.98,219.03,217.88,218.46,26328.0
2025-04-24 09:55:00,218.46,220.07,218.3,219.59,58876.0,218.46,220.07,218.3,219.59,58876.0
2025-04-24 10:00:00,219.59,220.15,219.01,219.52,68261.0,219.59,220.15,219.01,219.52,68261.0
2025-04-24 10:05:00,219.63,221.22,219.63,220.78,46162.0,219.63,221.22,219.63,220.78,46162.0
2025-04-24 10:10:00,220.54,220.54,219.65,219.96,20724.0,220.54,220.54,219.65,219.96,20724.0
2025-04-24 10:15:00,220.08,220.2,219.36,219.6,16430.0,220.08,220.2,219.36,219.6,16430.0
2025-04-24 10:20:00,219.8,220.42,219.36,220.23,11004.0,219.8,220.42,219.36,220.23,11004.0
2025-04-24 10:25:00,220.35,220.35,219.37,220.31,21030.0,220.35,220.35,219.37,220.31,21030.0
2025-04-24 10:30:00,220.18,220.86,220.11,220.86,8222.0,220.18,220.86,220.11,220.86,8222.0
2025-04-24 10:35:00,220.83,221.17,220.47,220.7,37407.0,220.83,221.17,220.47,220.7,37407.0
2025-04-24 10:40:00,220.87,220.99,220.22,220.59,9813.0,220.87,220.99,220.22,220.59,9813.0
2025-04-24 10:45:00,220.49,221.21,220.46,221.01,48373.0,220.49,221.21,220.46,221.01,48373.0
2025-04-24 10:50:00,221.14,221.92,221.08,221.45,26066.0,221.14,221.92,221.08,221.45,26066.0
2025-04-24 10:55:00,221.42,221.84,221.38,221.77,13029.0,221.42,221.84,221.38,221.77,13029.0
2025-04-24 11:00:00,221.77,221.84,221.34,221.83,6637.0,221.77,221.84,221.34,221.83,6637.0
2025-04-24 11:05:00,221.8,221.9,221.54,221.66,21189.0,221.8,221.9,221.54,221.66,21189.0
2025-04-24 11:10:00,221.68,221.91,221.41,221.53,14676.0,221.68,221.91,221.41,221.53,14676.0
2025-04-24 11:15:00,221.53,222.57,221.39,222.44,101574.0,221.53,222.57,221.39,222.44,101574.0
2025-04-24 11:20:00,222.36,222.75,221.74,222.1,21483.0,222.36,222.75,221.74,222.1,21483.0
2025-04-24 11:25:00,222.1,223.13,222.0,222.3,18319.0,222.1,223.13,222.0,222.3,18319.0
2025-04-24 11:30:00,222.33,222.33,221.94,222.05,7664.0,222.33,222.33,221.94,222.05,7664.0
2025-04-24 11:35:00,222.05,222.75,222.04,222.48,9749.0,222.05,222.75,222.04,222.48,9749.0
2025-04-24 11:40:00,222.58,222.68,222.35,222.44,14362.0,222.58,222.68,222.35,222.44,14362.0
2025-04-24 11:45:00,222.44,223.03,222.27,223.03,31038.0,222.44,223.03,222.27,223.03,31038.0
2025-04-24 11:50:00,222.91,223.44,222.79,223.27,16670.0,222.91,223.44,222.79,223.27,16670.0
2025-04-24 11:55:00,223.27,223.5,223.09,223.36,9901.0,223.27,223.5,223.09,223.36,9901.0
2025-04-24 12:00:00,223.5,223.69,223.06,223.42,9790.0,223.5,223.69,223.06,223.42,9790.0
2025-04-24 12:05:00,223.21,223.32,222.73,223.15,12633.0,223.21,223.32,222.73,223.15,12633.0
2025-04-24 12:10:00,223.15,223.85,223.14,223.74,3140.0,223.15,223.85,223.14,223.74,3140.0
2025-04-24 12:15:00,223.8,224.58,223.79,224.06,18350.0,223.8,224.58,223.79,224.06,18350.0
2025-04-24 12:20:00,224.01,224.13,223.43,223.53,17161.0,224.01,224.13,223.43,223.53,17161.0
2025-04-24 12:25:00,223.42,223.71,223.3,223.33,21452.0,223.42,223.71,223.3,223.33,21452.0
2025-04-24 12:30:00,223.33,223.79,223.02,223.73,14467.0,223.33,223.79,223.02,223.73,14467.0
2025-04-24 12:35:00,223.76,224.11,223.72,223.98,6608.0,223.76,224.11,223.72,223.98,6608.0
2025-04-24 12:40:00,223.84,223.98,223.2,223.2,12371.0,223.84,223.98,223.2,223.2,12371.0
2025-04-24 12:45:00,223.2,223.22,222.71,223.05,14181.0,223.2,223.22,222.71,223.05,14181.0
2025-04-24 12:50:00,223.05,223.06,222.76,222.98,6762.0,223.05,223.06,222.76,222.98,6762.0
2025-04-24 12:55:00,222.97,223.75,222.92,223.39,24134.0,222.97,223.75,222.92,223.39,24134.0
2025-04-24 13:00:00,223.34,223.38,223.03,223.05,7242.0,223.34,223.38,223.03,223.05,7242.0
2025-04-24 13:05:00,223.07,223.4,223.05,223.25,11098.0,223.07,223.4,223.05,223.25,11098.0
2025-04-24 13:10:00,223.18,223.45,223.17,223.27,5497.0,223.18,223.45,223.17,223.27,5497.0
2025-04-24 13:15:00,223.2,223.2,222.56,222.65,5677.0,223.2,223.2,222.56,222.65,5677.0
2025-04-24 13:20:00,222.78,222.78,222.33,222.59,21648.0,222.78,222.78,222.33,222.59,21648.0
2025-04-24 13:25:00,222.54,222.54,222.05,222.47,16353.0,222.54,222.54,222.05,222.47,16353.0
2025-04-24 13:30:00,222.46,222.66,222.35,222.36,8356.0,222.46,222.66,222.35,222.36,8356.0
2025-04-24 13:35:00,222.36,222.6,222.12,222.48,5745.0,222.36,222.6,222.12,222.48,5745.0
2025-04-24 13:40:00,222.48,222.49,222.24,222.24,5661.0,222.48,222.49,222.24,222.24,5661.0
2025-04-24 13:45:00,222.23,222.34,221.82,222.24,8977.0,222.23,222.34,221.82,222.24,8977.0
2025-04-24 13:50:00,222.3,222.66,222.3,222.66,4408.0,222.3,222.66,222.3,222.66,4408.0
2025-04-24 13:55:00,222.57,222.58,222.19,222.39,4367.0,222.57,222.58,222.19,222.39,4367.0
2025-04-24 14:00:00,222.34,222.6,222.33,222.51,4132.0,222.34,222.6,222.33,222.51,4132.0
2025-04-24 14:05:00,222.49,222.62,222.13,222.26,14754.0,222.49,222.62,222.13,222.26,14754.0
2025-04-24 14:10:00,222.26,222.27,221.88,222.17,11866.0,222.26,222.27,221.88,222.17,11866.0
2025-04-24 14:15:00,222.08,222.82,222.05,222.61,7590.0,222.08,222.82,222.05,222.61,7590.0
2025-04-24 14:20:00,222.68,222.7,222.47,222.64,5162.0,222.68,222.7,222.47,222.64,5162.0
2025-04-24 14:25:00,222.64,222.97,222.52,222.97,6555.0,222.64,222.97,222.52,222.97,6555.0
2025-04-24 14:30:00,222.94,223.14,222.89,223.03,11179.0,222.94,223.14,222.89,223.03,11179.0
2025-04-24 14:35:00,223.09,223.1,222.86,222.97,6210.0,223.09,223.1,222.86,222.97,6210.0
2025-04-24 14:40:00,223.07,223.07,222.76,222.9,5619.0,223.07,223.07,222.76,222.9,5619.0
2025-04-24 14:45:00,222.79,222.87,222.68,222.77,3739.0,222.79,222.87,222.68,222.77,3739.0
2025-04-24 14:50:00,222.79,222.9,222.74,222.84,14778.0,222.79,222.9,222.74,222.84,14778.0
2025-04-24 14:55:00,222.84,223.02,222.51,222.94,12067.0,222.84,223.02,222.51,222.94,12067.0
2025-04-24 15:00:00,222.93,222.99,222.69,222.77,7059.0,222.93,222.99,222.69,222.77,7059.0
2025-04-24 15:05:00,222.78,223.06,222.73,223.06,20297.0,222.78,223.06,222.73,223.06,20297.0
2025-04-24 15:10:00,223.09,223.1,222.83,222.99,7234.0,223.09,223.1,222.83,222.99,7234.0
2025-04-24 15:15:00,222.98,223.3,222.91,223.22,17043.0,222.98,223.3,222.91,223.22,17043.0
2025-04-24 15:20:00,223.15,223.67,222.93,223.21,13025.0,223.15,223.67,222.93,223.21,13025.0
2025-04-24 15:25:00,223.3,223.53,223.15,223.19,8971.0,223.3,223.53,223.15,223.19,8971.0
2025-04-24 15:30:00,223.19,223.37,222.89,222.89,26212.0,223.19,223.37,222.89,222.89,26212.0
2025-04-24 15:35:00,222.79,223.2,222.67,223.03,10669.0,222.79,223.2,222.67,223.03,10669.0
2025-04-24 15:40:00,222.97,223.39,222.97,223.27,12652.0,222.97,223.39,222.97,223.27,12652.0
2025-04-24 15:45:00,223.2,223.38,223.0,223.32,20986.0,223.2,223.38,223.0,223.32,20986.0
2025-04-24 15:50:00,223.32,223.39,222.91,223.08,43202.0,223.32,223.39,222.91,223.08,43202.0
2025-04-24 15:55:00,223.08,223.26,222.66,222.69,110370.0,223.08,223.26,222.66,222.69,110370.0
2025-04-25 09:30:00,222.65,224.23,222.5,223.8,43632.0,222.65,224.23,222.5,223.8,43632.0
2025-04-25 09:35:00,223.81,225.35,223.05,224.42,31607.0,223.81,225.35,223.05,224.42,31607.0
2025-04-25 09:40:00,224.42,224.6,223.45,224.19,9771.0,224.42,224.6,223.45,224.19,9771.0
2025-04-25 09:45:00,224.0,224.44,223.1,223.72,11421.0,224.0,224.44,223.1,223.72,11421.0
2025-04-25 09:50:00,223.75,224.65,223.62,224.48,19749.0,223.75,224.65,223.62,224.48,19749.0
2025-04-25 09:55:00,224.43,224.93,223.93,224.29,9857.0,224.43,224.93,223.93,224.29,9857.0
2025-04-25 10:00:00,224.29,224.88,224.18,224.53,15540.0,224.29,224.88,224.18,224.53,15540.0
2025-04-25 10:05:00,224.5,224.92,224.26,224.59,25837.0,224.5,224.92,224.26,224.59,25837.0
2025-04-25 10:10:00,224.45,224.46,223.44,223.82,8610.0,224.45,224.46,223.44,223.82,8610.0
2025-04-25 10:15:00,223.89,223.99,223.3,223.53,8136.0,223.89,223.99,223.3,223.53,8136.0
2025-04-25 10:20:00,223.53,223.54,222.78,223.06,6769.0,223.53,223.54,222.78,223.06,6769.0
2025-04-25 10:25:00,223.0,223.16,222.63,223.16,9583.0,223.0,223.16,222.63,223.16,9583.0
2025-04-25 10:30:00,223.25,223.25,222.28,223.0,10597.0,223.25,223.25,222.28,223.0,10597.0
2025-04-25 10:35:00,222.84,223.24,222.84,223.11,10469.0,222.84,223.24,222.84,223.11,10469.0
2025-04-25 10:40:00,223.12,223.61,223.09,223.61,5406.0,223.12,223.61,223.09,223.61,5406.0
2025-04-25 10:45:00,223.56,223.87,223.42,223.87,7264.0,223.56,223.87,223.42,223.87,7264.0
2025-04-25 10:50:00,223.77,223.91,223.52,223.75,4855.0,223.77,223.91,223.52,223.75,4855.0
2025-04-25 10:55:00,223.74,223.74,223.41,223.69,9293.0,223.74,223.74,223.41,223.69,9293.0
2025-04-25 11:00:00,223.63,224.14,223.58,223.97,5316.0,223.63,224.14,223.58,223.97,5316.0
2025-04-25 11:05:00,223.95,224.28,223.93,224.19,13494.0,223.95,224.28,223.93,224.19,13494.0
2025-04-25 11:10:00,224.17,224.72,224.09,224.56,10139.0,224.17,224.72,224.09,224.56,10139.0
2025-04-25 11:15:00,224.68,224.68,224.2,224.32,13429.0,224.68,224.68,224.2,224.32,13429.0
2025-04-25 11:20:00,224.33,224.73,224.32,224.72,4725.0,224.33,224.73,224.32,224.72,4725.0
2025-04-25 11:25:00,224.79,224.79,223.82,223.89,9770.0,224.79,224.79,223.82,223.89,9770.0
2025-04-25 11:30:00,223.79,224.25,223.79,224.25,11668.0,223.79,224.25,223.79,224.25,11668.0
2025-04-25 11:35:00,224.17,224.18,223.42,223.42,7403.0,224.17,224.18,223.42,223.42,7403.0
2025-04-25 11:40:00,223.51,223.55,223.0,223.15,11100.0,223.51,223.55,223.0,223.15,11100.0
2025-04-25 11:45:00,223.15,223.29,222.89,222.91,9369.0,223.15,223.29,222.89,222.91,9369.0
2025-04-25 11:50:00,222.91,223.18,222.84,223.14,6130.0,222.91,223.18,222.84,223.14,6130.0
2025-04-25 11:55:00,223.17,223.39,223.1,223.26,9042.0,223.17,223.39,223.1,223.26,9042.0
2025-04-25 12:00:00,223.32,223.54,223.26,223.53,12042.0,223.32,223.54,223.26,223.53,12042.0
2025-04-25 12:05:00,223.6,223.9,223.57,223.9,6634.0,223.6,223.9,223.57,223.9,6634.0
2025-04-25 12:10:00,223.9,223.98,223.84,223.98,1632.0,223.9,223.98,223.84,223.98,1632.0
2025-04-25 12:15:00,223.96,223.99,223.8,223.96,3385.0,223.96,223.99,223.8,223.96,3385.0
2025-04-25 12:20:00,223.96,224.36,223.82,224.22,4916.0,223.96,224.36,223.82,224.22,4916.0
2025-04-25 12:25:00,224.18,224.45,224.16,224.43,7510.0,224.18,224.45,224.16,224.43,7510.0
2025-04-25 12:30:00,224.34,224.44,224.34,224.36,2904.0,224.34,224.44,224.34,224.36,2904.0
2025-04-25 12:35:00,224.44,224.5,224.34,224.45,5619.0,224.44,224.5,224.34,224.45,5619.0
2025-04-25 12:40:00,224.5,224.5,224.27,224.39,2100.0,224.5,224.5,224.27,224.39,2100.0
2025-04-25 12:45:00,224.37,224.37,223.72,224.06,5311.0,224.37,224.37,223.72,224.06,5311.0
2025-04-25 12:50:00,224.06,224.25,223.95,224.14,933.0,224.06,224.25,223.95,224.14,933.0
2025-04-25 12:55:00,224.07,224.22,223.64,223.73,6871.0,224.07,224.22,223.64,223.73,6871.0
2025-04-25 13:00:00,223.6,223.87,223.5,223.87,4733.0,223.6,223.87,223.5,223.87,4733.0
2025-04-25 13:05:00,223.87,224.07,223.8,224.07,5370.0,223.87,224.07,223.8,224.07,5370.0
2025-04-25 13:10:00,224.19,224.8,224.0,224.19,13495.0,224.19,224.8,224.0,224.19,13495.0
2025-04-25 13:15:00,224.01,224.39,224.0,224.19,6029.0,224.01,224.39,224.0,224.19,6029.0
2025-04-25 13:20:00,224.24,224.53,224.17,224.36,8266.0,224.24,224.53,224.17,224.36,8266.0
2025-04-25 13:25:00,224.34,224.47,224.17,224.32,8119.0,224.34,224.47,224.17,224.32,8119.0
2025-04-25 13:30:00,224.38,224.84,224.33,224.5,6017.0,224.38,224.84,224.33,224.5,6017.0
2025-04-25 13:35:00,224.36,224.6,223.96,223.96,8450.0,224.36,224.6,223.96,223.96,8450.0
2025-04-25 13:40:00,223.85,224.27,223.62,223.95,16268.0,223.85,224.27,223.62,223.95,16268.0
2025-04-25 13:45:00,223.99,224.2,223.75,224.12,6651.0,223.99,224.2,223.75,224.12,6651.0
2025-04-25 13:50:00,224.02,224.19,223.77,223.98,7036.0,224.02,224.19,223.77,223.98,7036.0
2025-04-25 13:55:00,223.97,224.53,223.77,224.45,2705.0,223.97,224.53,223.77,224.45,2705.0
2025-04-25 14:00:00,224.56,224.93,224.3,224.81,13229.0,224.56,224.93,224.3,224.81,13229.0
2025-04-25 14:05:00,224.82,225.26,224.82,225.06,6960.0,224.82,225.26,224.82,225.06,6960.0
2025-04-25 14:10:00,225.06,225.24,224.3,224.4,6401.0,225.06,225.24,224.3,224.4,6401.0
2025-04-25 14:15:00,224.4,224.57,224.36,224.46,3532.0,224.4,224.57,224.36,224.46,3532.0
2025-04-25 14:20:00,224.45,224.75,224.3,224.72,7595.0,224.45,224.75,224.3,224.72,7595.0
2025-04-25 14:25:00,224.72,224.72,224.41,224.57,4395.0,224.72,224.72,224.41,224.57,4395.0
2025-04-25 14:30:00,224.55,224.55,224.01,224.18,7506.0,224.55,224.55,224.01,224.18,7506.0
2025-04-25 14:35:00,224.21,224.33,223.77,223.92,7454.0,224.21,224.33,223.77,223.92,7454.0
2025-04-25 14:40:00,223.92,224.02,223.42,223.78,9370.0,223.92,224.02,223.42,223.78,9370.0
2025-04-25 14:45:00,223.78,223.91,223.62,223.68,6682.0,223.78,223.91,223.62,223.68,6682.0
2025-04-25 14:50:00,223.5,223.67,223.07,223.47,7198.0,223.5,223.67,223.07,223.47,7198.0
2025-04-25 14:55:00,223.52,223.65,223.39,223.62,5025.0,223.52,223.65,223.39,223.62,5025.0
2025-04-25 15:00:00,223.59,224.1,223.59,224.05,5922.0,223.59,224.1,223.59,224.05,5922.0
2025-04-25 15:05:00,224.06,224.11,223.99,223.99,5100.0,224.06,224.11,223.99,223.99,5100.0
2025-04-25 15:10:00,224.0,224.17,223.89,224.03,7890.0,224.0,224.17,223.89,224.03,7890.0
2025-04-25 15:15:00,224.08,224.38,224.05,224.22,8601.0,224.08,224.38,224.05,224.22,8601.0
2025-04-25 15:20:00,224.08,224.39,224.07,224.26,6700.0,224.08,224.39,224.07,224.26,6700.0
2025-04-25 15:25:00,224.26,224.36,224.0,224.33,14685.0,224.26,224.36,224.0,224.33,14685.0
2025-04-25 15:30:00,224.22,224.54,224.08,224.25,9319.0,224.22,224.54,224.08,224.25,9319.0
2025-04-25 15:35:00,224.1,224.55,223.96,224.19,7403.0,224.1,224.55,223.96,224.19,7403.0
2025-04-25 15:40:00,224.31,224.62,224.14,224.62,4511.0,224.31,224.62,224.14,224.62,4511.0
2025-04-25 15:45:00,224.51,224.74,224.46,224.61,11633.0,224.51,224.74,224.46,224.61,11633.0
2025-04-25 15:50:00,224.68,225.49,224.55,225.23,26230.0,224.68,225.49,224.55,225.23,26230.0
2025-04-25 15:55:00,225.21,225.44,224.94,225.39,60236.0,225.21,225.44,224.94,225.39,60236.0
2025-04-28 09:30:00,227.25,228.41,226.96,227.03,48023.0,227.25,228.41,226.96,227.03,48023.0
2025-04-28 09:35:00,227.33,227.92,226.92,227.2,42456.0,227.33,227.92,226.92,227.2,42456.0
2025-04-28 09:40:00,227.11,228.29,227.11,227.83,17080.0,227.11,228.29,227.11,227.83,17080.0
2025-04-28 09:45:00,228.0,229.0,227.83,228.78,13420.0,228.0,229.0,227.83,228.78,13420.0
2025-04-28 09:50:00,228.6,228.6,227.0,227.49,40648.0,228.6,228.6,227.0,227.49,40648.0
2025-04-28 09:55:00,227.45,227.81,226.56,226.7,22580.0,227.45,227.81,226.56,226.7,22580.0
2025-04-28 10:00:00,226.52,227.58,226.45,227.4,20245.0,226.52,227.58,226.45,227.4,20245.0
2025-04-28 10:05:00,227.15,227.25,226.9,227.21,5803.0,227.15,227.25,226.9,227.21,5803.0
2025-04-28 10:10:00,227.31,227.32,226.21,226.64,17103.0,227.31,227.32,226.21,226.64,17103.0
2025-04-28 10:15:00,226.5,226.67,226.12,226.12,3329.0,226.5,226.67,226.12,226.12,3329.0
2025-04-28 10:20:00,226.09,226.71,226.09,226.71,3894.0,226.09,226.71,226.09,226.71,3894.0
2025-04-28 10:25:00,226.61,226.61,226.18,226.49,2334.0,226.61,226.61,226.18,226.49,2334.0
2025-04-28 10:30:00,226.49,226.49,225.72,226.17,17822.0,226.49,226.49,225.72,226.17,17822.0
2025-04-28 10:35:00,226.25,226.66,226.09,226.6,2813.0,226.25,226.66,226.09,226.6,2813.0
2025-04-28 10:40:00,226.75,227.01,226.53,226.54,1962.0,226.75,227.01,226.53,226.54,1962.0
2025-04-28 10:45:00,226.4,226.71,226.26,226.5,2827.0,226.4,226.71,226.26,226.5,2827.0
2025-04-28 10:50:00,226.4,226.42,226.08,226.08,4834.0,226.4,226.42,226.08,226.08,4834.0
2025-04-28 10:55:00,225.96,226.32,225.94,226.22,9804.0,225.96,226.32,225.94,226.22,9804.0
2025-04-28 11:00:00,226.32,226.41,226.1,226.23,7430.0,226.32,226.41,226.1,226.23,7430.0
2025-04-28 11:05:00,226.23,226.23,225.5,225.53,10823.0,226.23,226.23,225.5,225.53,10823.0
2025-04-28 11:10:00,225.53,226.22,225.53,226.01,7349.0,225.53,226.22,225.53,226.01,7349.0
2025-04-28 11:15:00,226.02,226.02,225.29,225.57,6177.0,226.02,226.02,225.29,225.57,6177.0
2025-04-28 11:20:00,225.43,225.52,224.79,225.0,31641.0,225.43,225.52,224.79,225.0,31641.0
2025-04-28 11:25:00,224.97,224.97,224.02,224.24,12557.0,224.97,224.97,224.02,224.24,12557.0
2025-04-28 11:30:00,224.14,224.51,223.84,223.84,10738.0,224.14,224.51,223.84,223.84,10738.0
2025-04-28 11:35:00,223.82,224.45,223.59,224.23,13653.0,223.82,224.45,223.59,224.23,13653.0
2025-04-28 11:40:00,224.47,224.76,224.41,224.51,24611.0,224.47,224.76,224.41,224.51,24611.0
2025-04-28 11:45:00,224.51,225.0,224.37,224.79,5965.0,224.51,225.0,224.37,224.79,5965.0
2025-04-28 11:50:00,224.87,225.05,224.79,224.82,9339.0,224.87,225.05,224.79,224.82,9339.0
2025-04-28 11:55:00,224.81,225.05,224.7,225.05,6118.0,224.81,225.05,224.7,225.05,6118.0
2025-04-28 12:00:00,224.93,225.05,224.44,224.59,5176.0,224.93,225.05,224.44,224.59,5176.0
2025-04-28 12:05:00,224.42,224.55,223.98,224.13,7588.0,224.42,224.55,223.98,224.13,7588.0
2025-04-28 12:10:00,223.96,224.24,223.88,224.21,6297.0,223.96,224.24,223.88,224.21,6297.0
2025-04-28 12:15:00,224.4,224.84,224.35,224.51,2638.0,224.4,224.84,224.35,224.51,2638.0
2025-04-28 12:20:00,224.63,224.8,224.54,224.76,6975.0,224.63,224.8,224.54,224.76,6975.0
2025-04-28 12:25:00,224.8,224.84,224.45,224.61,6316.0,224.8,224.84,224.45,224.61,6316.0
2025-04-28 12:30:00,224.51,224.79,224.49,224.56,2236.0,224.51,224.79,224.49,224.56,2236.0
2025-04-28 12:35:00,224.62,224.82,224.39,224.43,2268.0,224.62,224.82,224.39,224.43,2268.0
2025-04-28 12:40:00,224.56,224.72,224.55,224.56,1106.0,224.56,224.72,224.55,224.56,1106.0
2025-04-28 12:45:00,224.56,225.08,224.55,225.05,4341.0,224.56,225.08,224.55,225.05,4341.0
2025-04-28 12:50:00,225.01,225.01,224.71,224.84,2600.0,225.01,225.01,224.71,224.84,2600.0
2025-04-28 12:55:00,224.67,224.67,224.39,224.57,2723.0,224.67,224.67,224.39,224.57,2723.0
2025-04-28 13:00:00,224.58,224.58,224.2,224.28,6022.0,224.58,224.58,224.2,224.28,6022.0
2025-04-28 13:05:00,224.37,224.57,224.23,224.41,3359.0,224.37,224.57,224.23,224.41,3359.0
2025-04-28 13:10:00,224.41,224.43,224.2,224.22,11339.0,224.41,224.43,224.2,224.22,11339.0
2025-04-28 13:15:00,224.26,224.62,224.02,224.56,12595.0,224.26,224.62,224.02,224.56,12595.0
2025-04-28 13:20:00,224.56,224.61,224.41,224.53,2835.0,224.56,224.61,224.41,224.53,2835.0
2025-04-28 13:25:00,224.53,224.65,224.4,224.4,1339.0,224.53,224.65,224.4,224.4,1339.0
2025-04-28 13:30:00,224.4,224.4,224.04,224.15,7094.0,224.4,224.4,224.04,224.15,7094.0
2025-04-28 13:35:00,224.15,224.42,224.05,224.37,3176.0,224.15,224.42,224.05,224.37,3176.0
2025-04-28 13:40:00,224.34,224.38,224.1,224.27,9022.0,224.34,224.38,224.1,224.27,9022.0
2025-04-28 13:45:00,224.3,224.76,224.28,224.45,6468.0,224.3,224.76,224.28,224.45,6468.0
2025-04-28 13:50:00,224.45,224.5,224.2,224.33,6121.0,224.45,224.5,224.2,224.33,6121.0
2025-04-28 13:55:00,224.31,224.41,224.25,224.41,5597.0,224.31,224.41,224.25,224.41,5597.0
2025-04-28 14:00:00,224.47,224.65,224.33,224.65,8204.0,224.47,224.65,224.33,224.65,8204.0
2025-04-28 14:05:00,224.65,225.0,224.64,224.73,5292.0,224.65,225.0,224.64,224.73,5292.0
2025-04-28 14:10:00,224.68,224.7,224.49,224.7,3013.0,224.68,224.7,224.49,224.7,3013.0
2025-04-28 14:15:00,224.65,224.81,224.4,224.5,6071.0,224.65,224.81,224.4,224.5,6071.0
2025-04-28 14:20:00,224.45,224.86,224.45,224.77,3387.0,224.45,224.86,224.45,224.77,3387.0
2025-04-28 14:25:00,224.98,225.05,224.85,225.05,9087.0,224.98,225.05,224.85,225.05,9087.0
2025-04-28 14:30:00,225.12,225.12,224.92,224.97,14813.0,225.12,225.12,224.92,224.97,14813.0
2025-04-28 14:35:00,224.97,225.44,224.97,225.44,5910.0,224.97,225.44,224.97,225.44,5910.0
2025-04-28 14:40:00,225.45,225.63,225.41,225.42,6353.0,225.45,225.63,225.41,225.42,6353.0
2025-04-28 14:45:00,225.43,225.79,225.42,225.44,7395.0,225.43,225.79,225.42,225.44,7395.0
2025-04-28 14:50:00,225.51,225.58,225.36,225.45,3839.0,225.51,225.58,225.36,225.45,3839.0
2025-04-28 14:55:00,225.5,225.55,225.31,225.55,3324.0,225.5,225.55,225.31,225.55,3324.0
2025-04-28 15:00:00,225.45,225.72,225.4,225.67,3625.0,225.45,225.72,225.4,225.67,3625.0
2025-04-28 15:05:00,225.7,226.04,225.68,225.99,15370.0,225.7,226.04,225.68,225.99,15370.0
2025-04-28 15:10:00,225.87,226.09,225.71,225.89,10915.0,225.87,226.09,225.71,225.89,10915.0
2025-04-28 15:15:00,225.99,226.05,225.89,225.89,4548.0,225.99,226.05,225.89,225.89,4548.0
2025-04-28 15:20:00,225.91,226.09,225.83,226.02,6004.0,225.91,226.09,225.83,226.02,6004.0
2025-04-28 15:25:00,225.94,226.22,225.94,226.14,6006.0,225.94,226.22,225.94,226.14,6006.0
2025-04-28 15:30:00,226.14,226.35,225.97,226.0,22714.0,226.14,226.35,225.97,226.0,22714.0
2025-04-28 15:35:00,225.92,226.05,225.46,225.77,17756.0,225.92,226.05,225.46,225.77,17756.0
2025-04-28 15:40:00,225.75,225.85,225.63,225.79,9066.0,225.75,225.85,225.63,225.79,9066.0
2025-04-28 15:45:00,225.69,225.97,225.69,225.86,15460.0,225.69,225.97,225.69,225.86,15460.0
2025-04-28 15:50:00,225.81,225.99,225.55,225.73,37069.0,225.81,225.99,225.55,225.73,37069.0
2025-04-28 15:55:00,225.56,225.78,225.38,225.55,77049.0,225.56,225.78,225.38,225.55,77049.0
2025-04-29 09:30:00,225.2,227.0,225.2,226.35,18102.0,225.2,227.0,225.2,226.35,18102.0
2025-04-29 09:35:00,226.76,226.76,225.26,225.9,6148.0,226.76,226.76,225.26,225.9,6148.0
2025-04-29 09:40:00,225.83,226.86,225.83,226.69,2443.0,225.83,226.86,225.83,226.69,2443.0
2025-04-29 09:45:00,226.67,226.99,226.57,226.68,2765.0,226.67,226.99,226.57,226.68,2765.0
2025-04-29 09:50:00,226.87,226.87,226.22,226.69,6812.0,226.87,226.87,226.22,226.69,6812.0
2025-04-29 09:55:00,226.33,227.12,226.32,227.12,5389.0,226.33,227.12,226.32,227.12,5389.0
2025-04-29 10:00:00,226.93,227.38,226.61,227.34,15808.0,226.93,227.38,226.61,227.34,15808.0
2025-04-29 10:05:00,227.76,228.23,227.61,228.1,15246.0,227.76,228.23,227.61,228.1,15246.0
2025-04-29 10:10:00,228.16,228.16,227.57,227.89,6154.0,228.16,228.16,227.57,227.89,6154.0
2025-04-29 10:15:00,227.76,227.76,226.78,226.79,9159.0,227.76,227.76,226.78,226.79,9159.0
2025-04-29 10:20:00,226.85,226.92,226.47,226.76,5267.0,226.85,226.92,226.47,226.76,5267.0
2025-04-29 10:25:00,226.73,226.76,226.4,226.57,4324.0,226.73,226.76,226.4,226.57,4324.0
2025-04-29 10:30:00,226.65,226.91,226.65,226.91,4708.0,226.65,226.91,226.65,226.91,4708.0
2025-04-29 10:35:00,227.0,227.38,226.87,227.17,3178.0,227.0,227.38,226.87,227.17,3178.0
2025-04-29 10:40:00,227.21,227.35,226.79,226.79,2600.0,227.21,227.35,226.79,226.79,2600.0
2025-04-29 10:45:00,226.79,226.86,226.61,226.81,2024.0,226.79,226.86,226.61,226.81,2024.0
2025-04-29 10:50:00,226.75,227.27,226.64,227.12,7203.0,226.75,227.27,226.64,227.12,7203.0
2025-04-29 10:55:00,227.31,227.54,227.31,227.54,700.0,227.31,227.54,227.31,227.54,700.0
2025-04-29 11:00:00,227.54,227.76,227.34,227.37,4117.0,227.54,227.76,227.34,227.37,4117.0
2025-04-29 11:05:00,227.41,227.63,227.39,227.46,2101.0,227.41,227.63,227.39,227.46,2101.0
2025-04-29 11:10:00,227.43,227.51,227.2,227.32,2080.0,227.43,227.51,227.2,227.32,2080.0
2025-04-29 11:15:00,227.46,227.46,227.0,227.0,3033.0,227.46,227.46,227.0,227.0,3033.0
2025-04-29 11:20:00,226.94,227.0,226.94,226.96,800.0,226.94,227.0,226.94,226.96,800.0
2025-04-29 11:25:00,226.93,227.25,226.93,227.14,2100.0,226.93,227.25,226.93,227.14,2100.0
2025-04-29 11:30:00,227.16,227.16,226.81,226.81,3805.0,227.16,227.16,226.81,226.81,3805.0
2025-04-29 11:35:00,226.85,227.5,226.77,227.5,5759.0,226.85,227.5,226.77,227.5,5759.0
2025-04-29 11:40:00,227.4,227.93,227.3,227.77,9245.0,227.4,227.93,227.3,227.77,9245.0
2025-04-29 11:45:00,227.91,228.18,227.66,228.05,3100.0,227.91,228.18,227.66,228.05,3100.0
2025-04-29 11:50:00,228.18,228.43,227.91,228.04,14996.0,228.18,228.43,227.91,228.04,14996.0
2025-04-29 11:55:00,228.08,228.09,227.61,227.61,2212.0,228.08,228.09,227.61,227.61,2212.0
2025-04-29 12:00:00,227.91,228.22,227.65,228.2,4819.0,227.91,228.22,227.65,228.2,4819.0
2025-04-29 12:05:00,228.33,228.5,228.26,228.48,3535.0,228.33,228.5,228.26,228.48,3535.0
2025-04-29 12:10:00,228.46,228.46,228.26,228.34,1400.0,228.46,228.46,228.26,228.34,1400.0
2025-04-29 12:15:00,228.22,228.31,228.0,228.09,11327.0,228.22,228.31,228.0,228.09,11327.0
2025-04-29 12:20:00,228.04,228.23,227.96,228.19,2198.0,228.04,228.23,227.96,228.19,2198.0
2025-04-29 12:25:00,228.17,228.74,228.03,228.74,24446.0,228.17,228.74,228.03,228.74,24446.0
2025-04-29 12:30:00,228.71,229.46,228.67,229.46,19999.0,228.71,229.46,228.67,229.46,19999.0
2025-04-29 12:35:00,229.52,229.96,229.4,229.43,23907.0,229.52,229.96,229.4,229.43,23907.0
2025-04-29 12:40:00,229.43,229.61,228.95,229.39,11906.0,229.43,229.61,228.95,229.39,11906.0
2025-04-29 12:45:00,229.38,229.59,228.66,228.76,9724.0,229.38,229.59,228.66,228.76,9724.0
2025-04-29 12:50:00,228.73,229.21,228.73,229.19,8556.0,228.73,229.21,228.73,229.19,8556.0
2025-04-29 12:55:00,229.1,229.16,228.78,229.08,7507.0,229.1,229.16,228.78,229.08,7507.0
2025-04-29 13:00:00,229.06,229.39,228.9,229.39,2000.0,229.06,229.39,228.9,229.39,2000.0
2025-04-29 13:05:00,229.22,229.45,229.17,229.27,5300.0,229.22,229.45,229.17,229.27,5300.0
2025-04-29 13:10:00,229.27,229.55,229.09,229.55,3127.0,229.27,229.55,229.09,229.55,3127.0
2025-04-29 13:15:00,229.47,230.09,229.47,230.09,18973.0,229.47,230.09,229.47,230.09,18973.0
2025-04-29 13:20:00,230.1,230.29,229.9,230.23,8966.0,230.1,230.29,229.9,230.23,8966.0
2025-04-29 13:25:00,230.19,230.67,230.16,230.66,7960.0,230.19,230.67,230.16,230.66,7960.0
2025-04-29 13:30:00,230.62,230.7,229.98,229.98,10404.0,230.62,230.7,229.98,229.98,10404.0
2025-04-29 13:35:00,230.0,230.29,229.99,230.11,8282.0,230.0,230.29,229.99,230.11,8282.0
2025-04-29 13:40:00,230.24,230.59,230.24,230.57,15201.0,230.24,230.59,230.24,230.57,15201.0
2025-04-29 13:45:00,230.54,230.82,230.24,230.6,12134.0,230.54,230.82,230.24,230.6,12134.0
2025-04-29 13:50:00,230.62,230.86,230.55,230.64,9314.0,230.62,230.86,230.55,230.64,9314.0
2025-04-29 13:55:00,230.55,230.74,230.25,230.4,4936.0,230.55,230.74,230.25,230.4,4936.0
2025-04-29 14:00:00,230.37,230.67,230.24,230.67,4671.0,230.37,230.67,230.24,230.67,4671.0
2025-04-29 14:05:00,230.53,230.67,230.4,230.63,12891.0,230.53,230.67,230.4,230.63,12891.0
2025-04-29 14:10:00,230.52,230.68,230.24,230.66,3014.0,230.52,230.68,230.24,230.66,3014.0
2025-04-29 14:15:00,230.76,230.94,230.58,230.77,4933.0,230.76,230.94,230.58,230.77,4933.0
2025-04-29 14:20:00,230.59,230.84,230.37,230.77,9144.0,230.59,230.84,230.37,230.77,9144.0
2025-04-29 14:25:00,230.77,231.04,230.62,230.88,6949.0,230.77,231.04,230.62,230.88,6949.0
2025-04-29 14:30:00,230.81,230.86,230.51,230.68,8592.0,230.81,230.86,230.51,230.68,8592.0
2025-04-29 14:35:00,230.69,231.11,230.56,230.92,7476.0,230.69,231.11,230.56,230.92,7476.0
2025-04-29 14:40:00,230.97,230.97,230.62,230.69,5791.0,230.97,230.97,230.62,230.69,5791.0
2025-04-29 14:45:00,230.71,230.86,230.57,230.62,3821.0,230.71,230.86,230.57,230.62,3821.0
2025-04-29 14:50:00,230.62,230.62,230.37,230.61,4954.0,230.62,230.62,230.37,230.61,4954.0
2025-04-29 14:55:00,230.61,230.66,230.3,230.37,18029.0,230.61,230.66,230.3,230.37,18029.0
2025-04-29 15:00:00,230.31,230.53,230.13,230.13,16931.0,230.31,230.53,230.13,230.13,16931.0
2025-04-29 15:05:00,230.05,230.34,230.02,230.17,18800.0,230.05,230.34,230.02,230.17,18800.0
2025-04-29 15:10:00,230.26,230.33,230.12,230.33,7218.0,230.26,230.33,230.12,230.33,7218.0
2025-04-29 15:15:00,230.39,230.48,230.09,230.38,6522.0,230.39,230.48,230.09,230.38,6522.0
2025-04-29 15:20:00,230.45,230.63,230.34,230.5,6704.0,230.45,230.63,230.34,230.5,6704.0
2025-04-29 15:25:00,230.48,230.56,230.29,230.31,6645.0,230.48,230.56,230.29,230.31,6645.0
2025-04-29 15:30:00,230.47,230.53,230.24,230.39,5598.0,230.47,230.53,230.24,230.39,5598.0
2025-04-29 15:35:00,230.25,230.62,230.25,230.43,9946.0,230.25,230.62,230.25,230.43,9946.0
2025-04-29 15:40:00,230.4,230.52,230.27,230.51,9420.0,230.4,230.52,230.27,230.51,9420.0
2025-04-29 15:45:00,230.51,230.77,230.38,230.77,18951.0,230.51,230.77,230.38,230.77,18951.0
2025-04-29 15:50:00,230.79,231.23,230.7,231.06,35069.0,230.79,231.23,230.7,231.06,35069.0
2025-04-29 15:55:00,231.06,231.06,230.5,230.75,75128.0,231.06,231.06,230.5,230.75,75128.0
2025-04-30 09:30:00,227.0,229.23,225.4,228.7,41536.0,227.0,229.23,225.4,228.7,41536.0
2025-04-30 09:35:00,228.99,229.12,226.99,227.67,15270.0,228.99,229.12,226.99,227.67,15270.0
2025-04-30 09:40:00,227.83,227.83,226.89,227.8,4223.0,227.83,227.83,226.89,227.8,4223.0
2025-04-30 09:45:00,227.76,228.46,227.74,228.14,14131.0,227.76,228.46,227.74,228.14,14131.0
2025-04-30 09:50:00,228.14,228.51,227.48,227.62,12446.0,228.14,228.51,227.48,227.62,12446.0
2025-04-30 09:55:00,227.61,227.95,227.05,227.56,12922.0,227.61,227.95,227.05,227.56,12922.0
2025-04-30 10:00:00,227.59,227.91,227.29,227.3,20266.0,227.59,227.91,227.29,227.3,20266.0
2025-04-30 10:05:00,227.3,228.97,227.28,228.71,34318.0,227.3,228.97,227.28,228.71,34318.0
2025-04-30 10:10:00,228.84,229.26,228.5,229.26,7756.0,228.84,229.26,228.5,229.26,7756.0
2025-04-30 10:15:00,229.38,229.84,229.05,229.84,14317.0,229.38,229.84,229.05,229.84,14317.0
2025-04-30 10:20:00,229.84,230.29,229.69,230.19,8504.0,229.84,230.29,229.69,230.19,8504.0
2025-04-30 10:25:00,230.16,230.2,229.65,229.89,8511.0,230.16,230.2,229.65,229.89,8511.0
2025-04-30 10:30:00,229.75,229.82,229.47,229.53,8995.0,229.75,229.82,229.47,229.53,8995.0
2025-04-30 10:35:00,229.31,229.54,228.94,229.54,1971.0,229.31,229.54,228.94,229.54,1971.0
2025-04-30 10:40:00,229.58,229.96,229.26,229.81,4478.0,229.58,229.96,229.26,229.81,4478.0
2025-04-30 10:45:00,229.68,229.7,229.08,229.22,6051.0,229.68,229.7,229.08,229.22,6051.0
2025-04-30 10:50:00,229.07,229.42,228.84,229.42,11404.0,229.07,229.42,228.84,229.42,11404.0
2025-04-30 10:55:00,229.15,229.69,228.94,229.51,6924.0,229.15,229.69,228.94,229.51,6924.0
2025-04-30 11:00:00,229.69,229.87,229.46,229.48,3084.0,229.69,229.87,229.46,229.48,3084.0
2025-04-30 11:05:00,229.7,230.0,229.59,229.86,3945.0,229.7,230.0,229.59,229.86,3945.0
2025-04-30 11:10:00,230.01,230.16,229.82,229.82,2416.0,230.01,230.16,229.82,229.82,2416.0
2025-04-30 11:15:00,229.76,229.84,229.71,229.84,806.0,229.76,229.84,229.71,229.84,806.0
2025-04-30 11:20:00,229.85,230.31,229.85,230.04,3911.0,229.85,230.31,229.85,230.04,3911.0
2025-04-30 11:25:00,229.79,229.87,229.54,229.85,1335.0,229.79,229.87,229.54,229.85,1335.0
2025-04-30 11:30:00,229.86,230.28,229.86,230.28,1384.0,229.86,230.28,229.86,230.28,1384.0
2025-04-30 11:35:00,230.21,230.35,230.04,230.35,1779.0,230.21,230.35,230.04,230.35,1779.0
2025-04-30 11:40:00,230.25,231.25,230.25,231.25,3600.0,230.25,231.25,230.25,231.25,3600.0
2025-04-30 11:45:00,231.11,231.37,230.8,231.34,8992.0,231.11,231.37,230.8,231.34,8992.0
2025-04-30 11:50:00,231.22,232.0,231.18,231.38,11391.0,231.22,232.0,231.18,231.38,11391.0
2025-04-30 11:55:00,231.28,231.55,231.19,231.55,3812.0,231.28,231.55,231.19,231.55,3812.0
2025-04-30 12:00:00,231.36,231.63,231.22,231.63,1575.0,231.36,231.63,231.22,231.63,1575.0
2025-04-30 12:05:00,231.65,231.87,231.6,231.77,2940.0,231.65,231.87,231.6,231.77,2940.0
2025-04-30 12:10:00,231.79,231.85,231.5,231.65,6474.0,231.79,231.85,231.5,231.65,6474.0
2025-04-30 12:15:00,231.58,231.73,231.48,231.69,4437.0,231.58,231.73,231.48,231.69,4437.0
2025-04-30 12:20:00,231.69,231.69,231.38,231.38,2116.0,231.69,231.69,231.38,231.38,2116.0
2025-04-30 12:25:00,231.29,231.75,230.76,231.75,18444.0,231.29,231.75,230.76,231.75,18444.0
2025-04-30 12:30:00,231.74,231.9,231.54,231.54,6728.0,231.74,231.9,231.54,231.54,6728.0
2025-04-30 12:35:00,231.54,232.06,231.38,232.06,4006.0,231.54,232.06,231.38,232.06,4006.0
2025-04-30 12:40:00,232.17,232.43,232.06,232.23,3389.0,232.17,232.43,232.06,232.23,3389.0
2025-04-30 12:45:00,232.1,232.46,232.1,232.39,3295.0,232.1,232.46,232.1,232.39,3295.0
2025-04-30 12:50:00,232.14,232.37,232.12,232.22,5366.0,232.14,232.37,232.12,232.22,5366.0
2025-04-30 12:55:00,232.44,232.48,232.23,232.39,3300.0,232.44,232.48,232.23,232.39,3300.0
2025-04-30 13:00:00,232.37,232.55,231.83,231.88,5070.0,232.37,232.55,231.83,231.88,5070.0
2025-04-30 13:05:00,231.77,231.81,231.38,231.43,10228.0,231.77,231.81,231.38,231.43,10228.0
2025-04-30 13:10:00,231.3,231.31,231.06,231.22,7127.0,231.3,231.31,231.06,231.22,7127.0
2025-04-30 13:15:00,231.34,231.6,231.32,231.56,8502.0,231.34,231.6,231.32,231.56,8502.0
2025-04-30 13:20:00,231.65,232.01,231.48,231.86,9885.0,231.65,232.01,231.48,231.86,9885.0
2025-04-30 13:25:00,231.98,232.42,231.8,232.42,13394.0,231.98,232.42,231.8,232.42,13394.0
2025-04-30 13:30:00,232.37,232.39,232.17,232.39,7975.0,232.37,232.39,232.17,232.39,7975.0
2025-04-30 13:35:00,232.42,232.82,232.41,232.57,3866.0,232.42,232.82,232.41,232.57,3866.0
2025-04-30 13:40:00,232.56,232.75,232.52,232.74,6451.0,232.56,232.75,232.52,232.74,6451.0
2025-04-30 13:45:00,232.6,232.77,232.53,232.53,3998.0,232.6,232.77,232.53,232.53,3998.0
2025-04-30 13:50:00,232.54,232.55,232.07,232.07,6701.0,232.54,232.55,232.07,232.07,6701.0
2025-04-30 13:55:00,232.08,232.43,231.81,232.36,23180.0,232.08,232.43,231.81,232.36,23180.0
2025-04-30 14:00:00,232.37,232.51,231.95,232.01,9743.0,232.37,232.51,231.95,232.01,9743.0
2025-04-30 14:05:00,232.1,232.37,231.58,231.86,19347.0,232.1,232.37,231.58,231.86,19347.0
2025-04-30 14:10:00,231.86,232.11,231.7,231.92,5536.0,231.86,232.11,231.7,231.92,5536.0
2025-04-30 14:15:00,231.85,231.87,231.72,231.87,2642.0,231.85,231.87,231.72,231.87,2642.0
2025-04-30 14:20:00,231.94,231.97,231.68,231.9,2594.0,231.94,231.97,231.68,231.9,2594.0
2025-04-30 14:25:00,231.75,231.99,231.4,231.58,4135.0,231.75,231.99,231.4,231.58,4135.0
2025-04-30 14:30:00,231.76,231.92,231.54,231.55,2630.0,231.76,231.92,231.54,231.55,2630.0
2025-04-30 14:35:00,231.56,231.56,231.1,231.1,4268.0,231.56,231.56,231.1,231.1,4268.0
2025-04-30 14:40:00,231.14,231.33,231.0,231.16,3161.0,231.14,231.33,231.0,231.16,3161.0
2025-04-30 14:45:00,231.06,231.38,231.05,231.38,4566.0,231.06,231.38,231.05,231.38,4566.0
2025-04-30 14:50:00,231.4,231.74,231.37,231.61,7011.0,231.4,231.74,231.37,231.61,7011.0
2025-04-30 14:55:00,231.71,231.71,230.97,231.29,5364.0,231.71,231.71,230.97,231.29,5364.0
2025-04-30 15:00:00,231.3,231.43,231.23,231.43,1728.0,231.3,231.43,231.23,231.43,1728.0
2025-04-30 15:05:00,231.5,231.85,231.4,231.85,7778.0,231.5,231.85,231.4,231.85,7778.0
2025-04-30 15:10:00,231.65,231.88,231.61,231.87,11870.0,231.65,231.88,231.61,231.87,11870.0
2025-04-30 15:15:00,231.9,231.98,231.42,231.52,25565.0,231.9,231.98,231.42,231.52,25565.0
2025-04-30 15:20:00,231.55,231.72,231.43,231.59,12750.0,231.55,231.72,231.43,231.59,12750.0
2025-04-30 15:25:00,231.47,231.73,231.34,231.34,20097.0,231.47,231.73,231.34,231.34,20097.0
2025-04-30 15:30:00,231.4,231.4,231.18,231.29,9493.0,231.4,231.4,231.18,231.29,9493.0
2025-04-30 15:35:00,231.22,231.56,231.19,231.42,6583.0,231.22,231.56,231.19,231.42,6583.0
2025-04-30 15:40:00,231.42,232.0,231.41,231.9,10280.0,231.42,232.0,231.41,231.9,10280.0
2025-04-30 15:45:00,232.0,233.0,231.98,232.68,37166.0,232.0,233.0,231.98,232.68,37166.0
2025-04-30 15:50:00,232.72,233.66,232.72,233.33,30565.0,232.72,233.66,232.72,233.33,30565.0
2025-04-30 15:55:00,233.22,234.09,233.19,233.35,85076.0,233.22,234.09,233.19,233.35,85076.0
2025-05-01 09:30:00,234.12,238.0,234.12,235.89,80979.0,234.12,238.0,234.12,235.89,80979.0
2025-05-01 09:35:00,235.41,236.69,235.18,235.75,19055.0,235.41,236.69,235.18,235.75,19055.0
2025-05-01 09:40:00,235.75,235.92,233.49,234.08,38953.0,235.75,235.92,233.49,234.08,38953.0
2025-05-01 09:45:00,234.04,234.3,233.47,233.93,9324.0,234.04,234.3,233.47,233.93,9324.0
2025-05-01 09:50:00,233.79,234.48,233.58,233.99,11372.0,233.79,234.48,233.58,233.99,11372.0
2025-05-01 09:55:00,234.0,234.21,233.42,233.42,7275.0,234.0,234.21,233.42,233.42,7275.0
2025-05-01 10:00:00,233.84,234.25,233.53,234.0,9490.0,233.84,234.25,233.53,234.0,9490.0
2025-05-01 10:05:00,234.01,234.64,233.7,234.63,24854.0,234.01,234.64,233.7,234.63,24854.0
2025-05-01 10:10:00,234.64,235.2,234.0,234.01,34398.0,234.64,235.2,234.0,234.01,34398.0
2025-05-01 10:15:00,233.85,235.14,233.74,234.92,19427.0,233.85,235.14,233.74,234.92,19427.0
2025-05-01 10:20:00,234.92,236.03,234.92,235.34,17706.0,234.92,236.03,234.92,235.34,17706.0
2025-05-01 10:25:00,235.28,235.6,235.03,235.31,17396.0,235.28,235.6,235.03,235.31,17396.0
2025-05-01 10:30:00,235.33,235.33,234.74,235.17,14674.0,235.33,235.33,234.74,235.17,14674.0
2025-05-01 10:35:00,235.29,236.08,235.11,235.64,20381.0,235.29,236.08,235.11,235.64,20381.0
2025-05-01 10:40:00,235.86,236.06,235.46,235.96,8048.0,235.86,236.06,235.46,235.96,8048.0
2025-05-01 10:45:00,235.96,236.09,235.64,235.83,14082.0,235.96,236.09,235.64,235.83,14082.0
2025-05-01 10:50:00,235.79,236.13,235.64,236.06,9365.0,235.79,236.13,235.64,236.06,9365.0
2025-05-01 10:55:00,236.19,236.23,235.57,235.89,10317.0,236.19,236.23,235.57,235.89,10317.0
2025-05-01 11:00:00,235.89,235.97,235.32,235.68,18146.0,235.89,235.97,235.32,235.68,18146.0
2025-05-01 11:05:00,235.68,235.76,235.43,235.48,13956.0,235.68,235.76,235.43,235.48,13956.0
2025-05-01 11:10:00,235.56,236.21,235.54,236.11,10300.0,235.56,236.21,235.54,236.11,10300.0
2025-05-01 11:15:00,236.22,236.22,235.9,235.9,12341.0,236.22,236.22,235.9,235.9,12341.0
2025-05-01 11:20:00,235.98,235.98,235.24,235.24,6622.0,235.98,235.98,235.24,235.24,6622.0
2025-05-01 11:25:00,235.27,235.41,234.92,235.21,15008.0,235.27,235.41,234.92,235.21,15008.0
2025-05-01 11:30:00,235.19,235.56,235.01,235.41,14729.0,235.19,235.56,235.01,235.41,14729.0
2025-05-01 11:35:00,235.57,235.96,235.18,235.3,13180.0,235.57,235.96,235.18,235.3,13180.0
2025-05-01 11:40:00,235.17,235.24,234.89,234.93,9194.0,235.17,235.24,234.89,234.93,9194.0
2025-05-01 11:45:00,234.98,235.32,234.89,234.92,3365.0,234.98,235.32,234.89,234.92,3365.0
2025-05-01 11:50:00,234.87,235.18,234.86,235.0,6515.0,234.87,235.18,234.86,235.0,6515.0
2025-05-01 11:55:00,235.03,235.03,234.29,234.29,4669.0,235.03,235.03,234.29,234.29,4669.0
2025-05-01 12:00:00,234.31,235.09,234.29,234.92,17698.0,234.31,235.09,234.29,234.92,17698.0
2025-05-01 12:05:00,234.97,235.42,234.93,235.36,3844.0,234.97,235.42,234.93,235.36,3844.0
2025-05-01 12:10:00,235.2,235.43,235.16,235.34,6699.0,235.2,235.43,235.16,235.34,6699.0
2025-05-01 12:15:00,235.05,235.06,234.73,235.05,3397.0,235.05,235.06,234.73,235.05,3397.0
2025-05-01 12:20:00,234.92,234.92,234.52,234.66,6232.0,234.92,234.92,234.52,234.66,6232.0
2025-05-01 12:25:00,234.5,234.98,234.45,234.62,4027.0,234.5,234.98,234.45,234.62,4027.0
2025-05-01 12:30:00,234.51,234.55,233.98,234.2,8412.0,234.51,234.55,233.98,234.2,8412.0
2025-05-01 12:35:00,233.98,234.12,233.76,233.92,17221.0,233.98,234.12,233.76,233.92,17221.0
2025-05-01 12:40:00,233.92,234.05,233.62,234.01,9310.0,233.92,234.05,233.62,234.01,9310.0
2025-05-01 12:45:00,234.01,234.11,233.65,233.65,4393.0,234.01,234.11,233.65,233.65,4393.0
2025-05-01 12:50:00,233.69,234.07,233.68,234.07,5751.0,233.69,234.07,233.68,234.07,5751.0
2025-05-01 12:55:00,234.13,234.5,234.0,234.28,6893.0,234.13,234.5,234.0,234.28,6893.0
2025-05-01 13:00:00,234.4,234.93,234.07,234.93,28213.0,234.4,234.93,234.07,234.93,28213.0
2025-05-01 13:05:00,234.82,235.13,234.72,235.13,6309.0,234.82,235.13,234.72,235.13,6309.0
2025-05-01 13:10:00,235.12,235.13,234.67,235.03,4146.0,235.12,235.13,234.67,235.03,4146.0
2025-05-01 13:15:00,235.05,235.33,235.03,235.33,2004.0,235.05,235.33,235.03,235.33,2004.0
2025-05-01 13:20:00,235.23,235.58,235.13,235.43,9173.0,235.23,235.58,235.13,235.43,9173.0
2025-05-01 13:25:00,235.43,235.43,234.47,234.48,15801.0,235.43,235.43,234.47,234.48,15801.0
2025-05-01 13:30:00,234.6,234.72,234.42,234.72,13910.0,234.6,234.72,234.42,234.72,13910.0
2025-05-01 13:35:00,234.7,234.8,234.61,234.8,11922.0,234.7,234.8,234.61,234.8,11922.0
2025-05-01 13:40:00,234.71,234.71,234.35,234.54,6265.0,234.71,234.71,234.35,234.54,6265.0
2025-05-01 13:45:00,234.54,234.91,234.54,234.88,8652.0,234.54,234.91,234.54,234.88,8652.0
2025-05-01 13:50:00,234.9,235.16,234.64,235.02,6581.0,234.9,235.16,234.64,235.02,6581.0
2025-05-01 13:55:00,235.02,235.41,234.99,235.04,15360.0,235.02,235.41,234.99,235.04,15360.0
2025-05-01 14:00:00,235.04,235.32,234.92,235.09,14226.0,235.04,235.32,234.92,235.09,14226.0
2025-05-01 14:05:00,235.19,235.83,235.18,235.68,5944.0,235.19,235.83,235.18,235.68,5944.0
2025-05-01 14:10:00,235.83,235.83,235.52,235.69,7704.0,235.83,235.83,235.52,235.69,7704.0
2025-05-01 14:15:00,235.64,236.25,235.63,236.0,10256.0,235.64,236.25,235.63,236.0,10256.0
2025-05-01 14:20:00,236.0,236.1,235.62,236.02,5620.0,236.0,236.1,235.62,236.02,5620.0
2025-05-01 14:25:00,236.01,236.24,235.56,236.24,9958.0,236.01,236.24,235.56,236.24,9958.0
2025-05-01 14:30:00,236.09,236.14,235.75,235.77,5109.0,236.09,236.14,235.75,235.77,5109.0
2025-05-01 14:35:00,235.75,235.86,235.19,235.73,21678.0,235.75,235.86,235.19,235.73,21678.0
2025-05-01 14:40:00,235.8,236.03,235.68,235.96,3422.0,235.8,236.03,235.68,235.96,3422.0
2025-05-01 14:45:00,235.96,235.96,235.54,235.74,3977.0,235.96,235.96,235.54,235.74,3977.0
2025-05-01 14:50:00,235.74,235.87,235.26,235.44,9244.0,235.74,235.87,235.26,235.44,9244.0
2025-05-01 14:55:00,235.4,235.7,235.31,235.69,2527.0,235.4,235.7,235.31,235.69,2527.0
2025-05-01 15:00:00,235.64,235.65,235.26,235.58,5395.0,235.64,235.65,235.26,235.58,5395.0
2025-05-01 15:05:00,235.55,235.55,234.95,234.98,13122.0,235.55,235.55,234.95,234.98,13122.0
2025-05-01 15:10:00,234.87,235.5,234.83,235.5,6471.0,234.87,235.5,234.83,235.5,6471.0
2025-05-01 15:15:00,235.49,235.74,235.31,235.67,7962.0,235.49,235.74,235.31,235.67,7962.0
2025-05-01 15:20:00,235.87,236.1,235.69,235.98,7610.0,235.87,236.1,235.69,235.98,7610.0
2025-05-01 15:25:00,235.91,236.34,235.59,236.34,26224.0,235.91,236.34,235.59,236.34,26224.0
2025-05-01 15:30:00,236.22,236.64,235.95,236.48,9683.0,236.22,236.64,235.95,236.48,9683.0
2025-05-01 15:35:00,236.38,236.56,235.98,236.19,22053.0,236.38,236.56,235.98,236.19,22053.0
2025-05-01 15:40:00,236.17,236.17,235.76,235.93,15659.0,236.17,236.17,235.76,235.93,15659.0
2025-05-01 15:45:00,235.96,236.48,235.94,236.44,25110.0,235.96,236.48,235.94,236.44,25110.0
2025-05-01 15:50:00,236.34,236.52,235.68,235.9,28983.0,236.34,236.52,235.68,235.9,28983.0
2025-05-01 15:55:00,235.97,235.98,235.02,235.13,72890.0,235.97,235.98,235.02,235.13,72890.0
2025-05-02 09:30:00,214.45,217.32,211.0,215.52,510963.0,214.45,217.32,211.0,215.52,510963.0
2025-05-02 09:35:00,215.52,218.0,215.27,216.18,234521.0,215.52,218.0,215.27,216.18,234521.0
2025-05-02 09:40:00,216.18,217.66,215.0,217.15,129591.0,216.18,217.66,215.0,217.15,129591.0
2025-05-02 09:45:00,216.88,219.54,216.87,218.55,154398.0,216.88,219.54,216.87,218.55,154398.0
2025-05-02 09:50:00,218.68,219.31,217.11,219.26,103428.0,218.68,219.31,217.11,219.26,103428.0
2025-05-02 09:55:00,219.31,219.72,218.0,219.32,68583.0,219.31,219.72,218.0,219.32,68583.0
2025-05-02 10:00:00,219.5,220.21,218.61,220.0,143771.0,219.5,220.21,218.61,220.0,143771.0
2025-05-02 10:05:00,220.04,220.04,217.99,218.09,79584.0,220.04,220.04,217.99,218.09,79584.0
2025-05-02 10:10:00,218.09,218.27,215.27,215.55,93735.0,218.09,218.27,215.27,215.55,93735.0
2025-05-02 10:15:00,215.75,215.88,213.4,214.24,72610.0,215.75,215.88,213.4,214.24,72610.0
2025-05-02 10:20:00,214.04,216.53,213.8,216.22,56372.0,214.04,216.53,213.8,216.22,56372.0
2025-05-02 10:25:00,216.2,217.87,215.75,216.31,71834.0,216.2,217.87,215.75,216.31,71834.0
2025-05-02 10:30:00,216.32,216.65,215.11,215.5,38036.0,216.32,216.65,215.11,215.5,38036.0
2025-05-02 10:35:00,215.44,216.11,215.08,215.84,47928.0,215.44,216.11,215.08,215.84,47928.0
2025-05-02 10:40:00,216.0,216.16,214.49,215.57,66620.0,216.0,216.16,214.49,215.57,66620.0
2025-05-02 10:45:00,215.65,215.74,214.42,214.88,48602.0,215.65,215.74,214.42,214.88,48602.0
2025-05-02 10:50:00,214.96,216.99,214.8,216.4,68378.0,214.96,216.99,214.8,216.4,68378.0
2025-05-02 10:55:00,216.38,217.81,216.15,217.54,64185.0,216.38,217.81,216.15,217.54,64185.0
2025-05-02 11:00:00,217.5,217.63,216.72,217.4,173047.0,217.5,217.63,216.72,217.4,173047.0
2025-05-02 11:05:00,217.34,219.37,216.88,219.23,71411.0,217.34,219.37,216.88,219.23,71411.0
2025-05-02 11:10:00,219.34,220.0,218.57,219.63,123448.0,219.34,220.0,218.57,219.63,123448.0
2025-05-02 11:15:00,219.62,220.0,219.2,219.63,59665.0,219.62,220.0,219.2,219.63,59665.0
2025-05-02 11:20:00,219.63,220.26,218.71,218.92,70222.0,219.63,220.26,218.71,218.92,70222.0
2025-05-02 11:25:00,218.92,219.45,218.68,218.8,72937.0,218.92,219.45,218.68,218.8,72937.0
2025-05-02 11:30:00,218.8,219.2,218.4,219.07,45111.0,218.8,219.2,218.4,219.07,45111.0
2025-05-02 11:35:00,219.07,220.17,219.07,219.62,44725.0,219.07,220.17,219.07,219.62,44725.0
2025-05-02 11:40:00,219.62,220.84,219.5,220.33,39095.0,219.62,220.84,219.5,220.33,39095.0
2025-05-02 11:45:00,220.47,221.36,220.39,220.4,63870.0,220.47,221.36,220.39,220.4,63870.0
2025-05-02 11:50:00,220.4,220.52,219.76,219.86,33221.0,220.4,220.52,219.76,219.86,33221.0
2025-05-02 11:55:00,219.9,220.26,219.58,220.01,43498.0,219.9,220.26,219.58,220.01,43498.0
2025-05-02 12:00:00,220.02,221.14,220.02,221.08,47117.0,220.02,221.14,220.02,221.08,47117.0
2025-05-02 12:05:00,220.96,221.41,220.64,221.41,30638.0,220.96,221.41,220.64,221.41,30638.0
2025-05-02 12:10:00,221.41,221.69,220.7,221.0,40801.0,221.41,221.69,220.7,221.0,40801.0
2025-05-02 12:15:00,221.05,221.88,220.79,220.9,36271.0,221.05,221.88,220.79,220.9,36271.0
2025-05-02 12:20:00,220.9,221.38,220.55,221.22,16528.0,220.9,221.38,220.55,221.22,16528.0
2025-05-02 12:25:00,221.13,221.13,220.27,220.51,29218.0,221.13,221.13,220.27,220.51,29218.0
2025-05-02 12:30:00,220.51,222.58,220.5,222.1,18244.0,220.51,222.58,220.5,222.1,18244.0
2025-05-02 12:35:00,222.16,222.55,221.55,222.05,32736.0,222.16,222.55,221.55,222.05,32736.0
2025-05-02 12:40:00,222.06,222.1,221.5,221.86,29957.0,222.06,222.1,221.5,221.86,29957.0
2025-05-02 12:45:00,221.86,222.1,221.3,221.46,13971.0,221.86,222.1,221.3,221.46,13971.0
2025-05-02 12:50:00,221.34,221.47,220.99,221.29,24988.0,221.34,221.47,220.99,221.29,24988.0
2025-05-02 12:55:00,221.29,221.6,221.0,221.53,15271.0,221.29,221.6,221.0,221.53,15271.0
2025-05-02 13:00:00,221.53,221.53,220.86,221.29,13173.0,221.53,221.53,220.86,221.29,13173.0
2025-05-02 13:05:00,221.31,222.0,221.3,221.76,15019.0,221.31,222.0,221.3,221.76,15019.0
2025-05-02 13:10:00,221.76,222.57,221.74,222.05,42917.0,221.76,222.57,221.74,222.05,42917.0
2025-05-02 13:15:00,222.17,222.17,221.27,222.03,37624.0,222.17,222.17,221.27,222.03,37624.0
2025-05-02 13:20:00,222.03,222.7,221.62,221.74,24548.0,222.03,222.7,221.62,221.74,24548.0
2025-05-02 13:25:00,221.74,223.22,221.73,223.06,36919.0,221.74,223.22,221.73,223.06,36919.0
2025-05-02 13:30:00,223.09,223.22,222.24,222.71,23583.0,223.09,223.22,222.24,222.71,23583.0
2025-05-02 13:35:00,222.56,222.98,221.86,222.12,28748.0,222.56,222.98,221.86,222.12,28748.0
2025-05-02 13:40:00,222.12,223.93,221.98,223.73,33280.0,222.12,223.93,221.98,223.73,33280.0
2025-05-02 13:45:00,223.74,224.2,222.76,223.52,31902.0,223.74,224.2,222.76,223.52,31902.0
2025-05-02 13:50:00,223.34,224.18,223.34,224.18,21026.0,223.34,224.18,223.34,224.18,21026.0
2025-05-02 13:55:00,224.16,224.72,224.13,224.29,30882.0,224.16,224.72,224.13,224.29,30882.0
2025-05-02 14:00:00,224.27,224.54,223.86,223.93,34967.0,224.27,224.54,223.86,223.93,34967.0
2025-05-02 14:05:00,223.92,224.07,223.56,223.98,31944.0,223.92,224.07,223.56,223.98,31944.0
2025-05-02 14:10:00,223.99,224.5,223.82,223.9,19572.0,223.99,224.5,223.82,223.9,19572.0
2025-05-02 14:15:00,223.91,224.4,223.83,224.22,17816.0,223.91,224.4,223.83,224.22,17816.0
2025-05-02 14:20:00,224.21,224.64,223.95,224.55,50578.0,224.21,224.64,223.95,224.55,50578.0
2025-05-02 14:25:00,224.55,224.56,224.07,224.2,24218.0,224.55,224.56,224.07,224.2,24218.0
2025-05-02 14:30:00,224.2,224.29,223.78,224.01,20807.0,224.2,224.29,223.78,224.01,20807.0
2025-05-02 14:35:00,223.97,223.97,223.12,223.24,22309.0,223.97,223.97,223.12,223.24,22309.0
2025-05-02 14:40:00,223.24,223.61,223.06,223.45,17360.0,223.24,223.61,223.06,223.45,17360.0
2025-05-02 14:45:00,223.45,223.52,222.66,222.74,15527.0,223.45,223.52,222.66,222.74,15527.0
2025-05-02 14:50:00,222.81,223.29,222.41,223.29,16373.0,222.81,223.29,222.41,223.29,16373.0
2025-05-02 14:55:00,223.12,223.26,222.62,222.76,10402.0,223.12,223.26,222.62,222.76,10402.0
2025-05-02 15:00:00,222.76,223.07,222.45,222.46,23118.0,222.76,223.07,222.45,222.46,23118.0
2025-05-02 15:05:00,222.52,222.52,221.98,222.26,24130.0,222.52,222.52,221.98,222.26,24130.0
2025-05-02 15:10:00,222.17,222.73,221.89,222.67,18445.0,222.17,222.73,221.89,222.67,18445.0
2025-05-02 15:15:00,222.67,222.79,222.21,222.48,31212.0,222.67,222.79,222.21,222.48,31212.0
2025-05-02 15:20:00,222.48,223.11,222.48,222.75,23316.0,222.48,223.11,222.48,222.75,23316.0
2025-05-02 15:25:00,222.71,222.87,222.5,222.64,58279.0,222.71,222.87,222.5,222.64,58279.0
2025-05-02 15:30:00,222.63,222.7,222.1,222.16,30711.0,222.63,222.7,222.1,222.16,30711.0
2025-05-02 15:35:00,222.16,222.16,221.89,222.0,34984.0,222.16,222.16,221.89,222.0,34984.0
2025-05-02 15:40:00,222.0,222.04,221.65,221.67,38675.0,222.0,222.04,221.65,221.67,38675.0
2025-05-02 15:45:00,221.67,221.69,220.84,221.0,70292.0,221.67,221.69,220.84,221.0,70292.0
2025-05-02 15:50:00,220.99,221.22,219.71,219.95,367970.0,220.99,221.22,219.71,219.95,367970.0
2025-05-02 15:55:00,219.98,219.98,218.52,219.49,531160.0,219.98,219.98,218.52,219.49,531160.0
2025-05-05 09:30:00,218.5,221.29,217.74,220.49,66119.0,218.5,221.29,217.74,220.49,66119.0
2025-05-05 09:35:00,220.09,220.15,219.17,219.53,40156.0,220.09,220.15,219.17,219.53,40156.0
2025-05-05 09:40:00,219.49,220.3,219.42,220.1,26484.0,219.49,220.3,219.42,220.1,26484.0
2025-05-05 09:45:00,220.3,221.38,220.11,220.98,38152.0,220.3,221.38,220.11,220.98,38152.0
2025-05-05 09:50:00,221.0,221.1,219.56,219.98,13813.0,221.0,221.1,219.56,219.98,13813.0
2025-05-05 09:55:00,219.78,220.39,219.56,220.21,9481.0,219.78,220.39,219.56,220.21,9481.0
2025-05-05 10:00:00,220.38,220.39,219.91,219.99,31604.0,220.38,220.39,219.91,219.99,31604.0
2025-05-05 10:05:00,219.99,220.11,219.56,220.06,38398.0,219.99,220.11,219.56,220.06,38398.0
2025-05-05 10:10:00,220.0,220.65,219.99,220.64,38102.0,220.0,220.65,219.99,220.64,38102.0
2025-05-05 10:15:00,220.65,221.06,220.52,221.03,35088.0,220.65,221.06,220.52,221.03,35088.0
2025-05-05 10:20:00,221.03,221.14,220.12,220.26,42950.0,221.03,221.14,220.12,220.26,42950.0
2025-05-05 10:25:00,220.25,221.06,220.18,220.99,16293.0,220.25,221.06,220.18,220.99,16293.0
2025-05-05 10:30:00,221.01,221.11,220.33,220.7,14261.0,221.01,221.11,220.33,220.7,14261.0
2025-05-05 10:35:00,220.7,221.88,220.5,221.67,15343.0,220.7,221.88,220.5,221.67,15343.0
2025-05-05 10:40:00,221.58,221.84,221.03,221.36,70972.0,221.58,221.84,221.03,221.36,70972.0
2025-05-05 10:45:00,221.38,221.78,221.38,221.78,24360.0,221.38,221.78,221.38,221.78,24360.0
2025-05-05 10:50:00,221.78,222.76,221.76,222.76,15039.0,221.78,222.76,221.76,222.76,15039.0
2025-05-05 10:55:00,222.8,222.8,221.7,221.7,23083.0,222.8,222.8,221.7,221.7,23083.0
2025-05-05 11:00:00,221.69,222.15,221.65,222.05,24249.0,221.69,222.15,221.65,222.05,24249.0
2025-05-05 11:05:00,222.05,222.24,221.72,221.73,20857.0,222.05,222.24,221.72,221.73,20857.0
2025-05-05 11:10:00,221.68,221.78,221.3,221.74,45273.0,221.68,221.78,221.3,221.74,45273.0
2025-05-05 11:15:00,221.71,222.23,221.71,222.17,13161.0,221.71,222.23,221.71,222.17,13161.0
2025-05-05 11:20:00,222.17,222.19,221.93,222.07,16483.0,222.17,222.19,221.93,222.07,16483.0
2025-05-05 11:25:00,222.08,222.08,221.62,221.82,22023.0,222.08,222.08,221.62,221.82,22023.0
2025-05-05 11:30:00,221.75,222.07,221.62,221.99,33741.0,221.75,222.07,221.62,221.99,33741.0
2025-05-05 11:35:00,222.02,222.06,221.76,222.04,14475.0,222.02,222.06,221.76,222.04,14475.0
2025-05-05 11:40:00,222.13,223.1,222.0,222.98,37909.0,222.13,223.1,222.0,222.98,37909.0
2025-05-05 11:45:00,222.96,222.98,222.58,222.6,10545.0,222.96,222.98,222.58,222.6,10545.0
2025-05-05 11:50:00,222.51,223.11,222.42,223.05,11310.0,222.51,223.11,222.42,223.05,11310.0
2025-05-05 11:55:00,223.05,223.7,222.97,223.01,25340.0,223.05,223.7,222.97,223.01,25340.0
2025-05-05 12:00:00,223.11,223.22,222.92,223.18,9968.0,223.11,223.22,222.92,223.18,9968.0
2025-05-05 12:05:00,223.17,223.17,222.63,222.69,10936.0,223.17,223.17,222.63,222.69,10936.0
2025-05-05 12:10:00,222.71,222.8,222.62,222.77,11065.0,222.71,222.8,222.62,222.77,11065.0
2025-05-05 12:15:00,222.72,223.04,222.64,222.8,25107.0,222.72,223.04,222.64,222.8,25107.0
2025-05-05 12:20:00,222.81,222.81,222.22,222.45,63832.0,222.81,222.81,222.22,222.45,63832.0
2025-05-05 12:25:00,222.45,223.18,222.3,222.65,5228.0,222.45,223.18,222.3,222.65,5228.0
2025-05-05 12:30:00,222.64,223.07,222.57,222.97,3523.0,222.64,223.07,222.57,222.97,3523.0
2025-05-05 12:35:00,222.88,223.18,222.86,222.93,4993.0,222.88,223.18,222.86,222.93,4993.0
2025-05-05 12:40:00,222.84,223.05,222.67,222.75,13792.0,222.84,223.05,222.67,222.75,13792.0
2025-05-05 12:45:00,222.66,223.04,222.59,223.01,22232.0,222.66,223.04,222.59,223.01,22232.0
2025-05-05 12:50:00,223.0,223.13,222.66,222.76,18943.0,223.0,223.13,222.66,222.76,18943.0
2025-05-05 12:55:00,222.7,222.72,222.48,222.54,7596.0,222.7,222.72,222.48,222.54,7596.0
2025-05-05 13:00:00,222.49,222.65,222.28,222.61,12840.0,222.49,222.65,222.28,222.61,12840.0
2025-05-05 13:05:00,222.61,222.84,222.49,222.83,10932.0,222.61,222.84,222.49,222.83,10932.0
2025-05-05 13:10:00,222.79,223.08,222.75,222.79,6236.0,222.79,223.08,222.75,222.79,6236.0
2025-05-05 13:15:00,222.76,223.01,222.67,222.83,5466.0,222.76,223.01,222.67,222.83,5466.0
2025-05-05 13:20:00,222.83,222.97,222.6,222.97,14364.0,222.83,222.97,222.6,222.97,14364.0
2025-05-05 13:25:00,223.02,223.35,223.02,223.17,5132.0,223.02,223.35,223.02,223.17,5132.0
2025-05-05 13:30:00,223.18,223.89,223.02,223.76,11299.0,223.18,223.89,223.02,223.76,11299.0
2025-05-05 13:35:00,223.71,224.13,223.7,224.07,8600.0,223.71,224.13,223.7,224.07,8600.0
2025-05-05 13:40:00,224.02,224.5,223.7,224.48,12599.0,224.02,224.5,223.7,224.48,12599.0
2025-05-05 13:45:00,224.66,224.67,224.39,224.51,5289.0,224.66,224.67,224.39,224.51,5289.0
2025-05-05 13:50:00,224.4,224.64,224.14,224.61,6825.0,224.4,224.64,224.14,224.61,6825.0
2025-05-05 13:55:00,224.59,225.21,224.52,224.83,9136.0,224.59,225.21,224.52,224.83,9136.0
2025-05-05 14:00:00,224.82,225.0,224.7,224.95,3000.0,224.82,225.0,224.7,224.95,3000.0
2025-05-05 14:05:00,224.93,224.99,224.64,224.7,8857.0,224.93,224.99,224.64,224.7,8857.0
2025-05-05 14:10:00,224.77,224.92,224.66,224.84,6182.0,224.77,224.92,224.66,224.84,6182.0
2025-05-05 14:15:00,224.89,224.95,224.66,224.73,4406.0,224.89,224.95,224.66,224.73,4406.0
2025-05-05 14:20:00,224.7,225.28,224.68,224.99,10972.0,224.7,225.28,224.68,224.99,10972.0
2025-05-05 14:25:00,225.14,225.37,225.03,225.23,6400.0,225.14,225.37,225.03,225.23,6400.0
2025-05-05 14:30:00,225.09,225.41,225.03,225.41,10545.0,225.09,225.41,225.03,225.41,10545.0
2025-05-05 14:35:00,225.4,225.55,225.29,225.42,5008.0,225.4,225.55,225.29,225.42,5008.0
2025-05-05 14:40:00,225.4,225.59,225.18,225.59,6567.0,225.4,225.59,225.18,225.59,6567.0
2025-05-05 14:45:00,225.6,225.82,225.42,225.56,7658.0,225.6,225.82,225.42,225.56,7658.0
2025-05-05 14:50:00,225.59,225.59,225.15,225.18,13673.0,225.59,225.59,225.15,225.18,13673.0
2025-05-05 14:55:00,225.2,225.2,224.97,224.98,13894.0,225.2,225.2,224.97,224.98,13894.0
2025-05-05 15:00:00,225.03,225.15,224.92,224.92,5420.0,225.03,225.15,224.92,224.92,5420.0
2025-05-05 15:05:00,225.0,225.04,224.73,224.95,6186.0,225.0,225.04,224.73,224.95,6186.0
2025-05-05 15:10:00,224.81,224.9,224.68,224.68,6439.0,224.81,224.9,224.68,224.68,6439.0
2025-05-05 15:15:00,224.72,224.99,224.72,224.99,7954.0,224.72,224.99,224.72,224.99,7954.0
2025-05-05 15:20:00,224.93,225.07,224.6,224.84,11224.0,224.93,225.07,224.6,224.84,11224.0
2025-05-05 15:25:00,224.84,225.01,224.76,224.79,11580.0,224.84,225.01,224.76,224.79,11580.0
2025-05-05 15:30:00,224.79,225.0,224.66,224.78,28655.0,224.79,225.0,224.66,224.78,28655.0
2025-05-05 15:35:00,224.86,225.39,224.86,225.13,18731.0,224.86,225.39,224.86,225.13,18731.0
2025-05-05 15:40:00,225.13,225.41,225.13,225.37,19438.0,225.13,225.41,225.13,225.37,19438.0
2025-05-05 15:45:00,225.43,225.71,225.29,225.65,35584.0,225.43,225.71,225.29,225.65,35584.0
2025-05-05 15:50:00,225.73,225.78,225.16,225.51,58586.0,225.73,225.78,225.16,225.51,58586.0
2025-05-05 15:55:00,225.42,225.43,224.76,225.32,137827.0,225.42,225.43,224.76,225.32,137827.0
2025-05-06 09:30:00,223.21,226.2,222.23,225.48,70113.0,223.21,226.2,222.23,225.48,70113.0
2025-05-06 09:35:00,225.41,228.14,225.36,227.7,70739.0,225.41,228.14,225.36,227.7,70739.0
2025-05-06 09:40:00,227.7,232.21,226.87,230.55,135222.0,227.7,232.21,226.87,230.55,135222.0
2025-05-06 09:45:00,230.59,230.84,226.19,226.45,83125.0,230.59,230.84,226.19,226.45,83125.0
2025-05-06 09:50:00,226.57,226.76,223.8,224.57,38515.0,226.57,226.76,223.8,224.57,38515.0
2025-05-06 09:55:00,224.79,225.71,224.2,224.49,28946.0,224.79,225.71,224.2,224.49,28946.0
2025-05-06 10:00:00,224.71,225.89,224.7,225.27,22624.0,224.71,225.89,224.7,225.27,22624.0
2025-05-06 10:05:00,225.31,225.9,225.16,225.74,9500.0,225.31,225.9,225.16,225.74,9500.0
2025-05-06 10:10:00,225.97,226.21,225.46,225.49,13689.0,225.97,226.21,225.46,225.49,13689.0
2025-05-06 10:15:00,225.7,226.47,225.52,226.42,11415.0,225.7,226.47,225.52,226.42,11415.0
2025-05-06 10:20:00,226.47,226.66,225.66,226.53,23846.0,226.47,226.66,225.66,226.53,23846.0
2025-05-06 10:25:00,226.47,227.55,226.47,227.13,21647.0,226.47,227.55,226.47,227.13,21647.0
2025-05-06 10:30:00,227.11,227.59,226.86,227.19,35697.0,227.11,227.59,226.86,227.19,35697.0
2025-05-06 10:35:00,227.18,227.81,227.03,227.58,16602.0,227.18,227.81,227.03,227.58,16602.0
2025-05-06 10:40:00,227.39,227.89,227.15,227.66,7047.0,227.39,227.89,227.15,227.66,7047.0
2025-05-06 10:45:00,227.6,227.97,227.32,227.76,8997.0,227.6,227.97,227.32,227.76,8997.0
2025-05-06 10:50:00,227.96,227.96,227.39,227.84,6948.0,227.96,227.96,227.39,227.84,6948.0
2025-05-06 10:55:00,227.85,228.18,227.68,227.87,7050.0,227.85,228.18,227.68,227.87,7050.0
2025-05-06 11:00:00,228.0,228.37,227.48,227.88,7663.0,228.0,228.37,227.48,227.88,7663.0
2025-05-06 11:05:00,227.48,228.08,227.46,227.66,5215.0,227.48,228.08,227.46,227.66,5215.0
2025-05-06 11:10:00,227.77,228.04,227.65,228.04,5986.0,227.77,228.04,227.65,228.04,5986.0
2025-05-06 11:15:00,228.04,228.5,228.04,228.46,14969.0,228.04,228.5,228.04,228.46,14969.0
2025-05-06 11:20:00,228.54,228.73,228.32,228.52,8537.0,228.54,228.73,228.32,228.52,8537.0
2025-05-06 11:25:00,228.55,229.0,228.22,228.62,12174.0,228.55,229.0,228.22,228.62,12174.0
2025-05-06 11:30:00,228.37,228.53,228.24,228.46,4869.0,228.37,228.53,228.24,228.46,4869.0
2025-05-06 11:35:00,228.46,229.03,228.46,228.99,4907.0,228.46,229.03,228.46,228.99,4907.0
2025-05-06 11:40:00,229.11,229.11,228.37,228.37,4191.0,229.11,229.11,228.37,228.37,4191.0
2025-05-06 11:45:00,228.5,229.19,228.35,229.09,10912.0,228.5,229.19,228.35,229.09,10912.0
2025-05-06 11:50:00,229.11,229.11,228.81,228.95,8827.0,229.11,229.11,228.81,228.95,8827.0
2025-05-06 11:55:00,228.95,229.22,228.71,229.01,18989.0,228.95,229.22,228.71,229.01,18989.0
2025-05-06 12:00:00,229.01,229.31,229.0,229.23,10243.0,229.01,229.31,229.0,229.23,10243.0
2025-05-06 12:05:00,229.22,229.26,228.74,228.79,15729.0,229.22,229.26,228.74,228.79,15729.0
2025-05-06 12:10:00,228.77,230.15,228.77,230.03,15689.0,228.77,230.15,228.77,230.03,15689.0
2025-05-06 12:15:00,229.79,230.01,229.44,229.44,7285.0,229.79,230.01,229.44,229.44,7285.0
2025-05-06 12:20:00,229.59,229.6,228.84,229.06,8582.0,229.59,229.6,228.84,229.06,8582.0
2025-05-06 12:25:00,229.14,229.14,227.99,228.06,8478.0,229.14,229.14,227.99,228.06,8478.0
2025-05-06 12:30:00,228.06,228.43,228.06,228.38,11488.0,228.06,228.43,228.06,228.38,11488.0
2025-05-06 12:35:00,228.27,228.27,227.73,227.84,6467.0,228.27,228.27,227.73,227.84,6467.0
2025-05-06 12:40:00,227.81,228.33,227.81,228.16,9548.0,227.81,228.33,227.81,228.16,9548.0
2025-05-06 12:45:00,228.16,228.34,227.87,228.17,7663.0,228.16,228.34,227.87,228.17,7663.0
2025-05-06 12:50:00,228.09,228.2,227.81,228.09,22441.0,228.09,228.2,227.81,228.09,22441.0
2025-05-06 12:55:00,228.2,228.22,227.84,228.08,12834.0,228.2,228.22,227.84,228.08,12834.0
2025-05-06 13:00:00,227.95,228.54,227.86,228.45,7648.0,227.95,228.54,227.86,228.45,7648.0
2025-05-06 13:05:00,228.33,228.88,228.33,228.49,9456.0,228.33,228.88,228.33,228.49,9456.0
2025-05-06 13:10:00,228.69,229.05,228.6,229.05,5075.0,228.69,229.05,228.6,229.05,5075.0
2025-05-06 13:15:00,229.01,229.3,229.01,229.25,5505.0,229.01,229.3,229.01,229.25,5505.0
2025-05-06 13:20:00,229.24,229.32,228.79,228.83,5186.0,229.24,229.32,228.79,228.83,5186.0
2025-05-06 13:25:00,228.83,229.27,228.82,229.27,4797.0,228.83,229.27,228.82,229.27,4797.0
2025-05-06 13:30:00,229.16,229.24,229.01,229.12,3178.0,229.16,229.24,229.01,229.12,3178.0
2025-05-06 13:35:00,229.04,229.21,229.0,229.16,4079.0,229.04,229.21,229.0,229.16,4079.0
2025-05-06 13:40:00,229.1,229.12,228.95,229.1,6148.0,229.1,229.12,228.95,229.1,6148.0
2025-05-06 13:45:00,229.1,229.38,229.1,229.17,6920.0,229.1,229.38,229.1,229.17,6920.0
2025-05-06 13:50:00,229.19,229.45,229.11,229.34,5843.0,229.19,229.45,229.11,229.34,5843.0
2025-05-06 13:55:00,229.34,229.34,229.09,229.21,3890.0,229.34,229.34,229.09,229.21,3890.0
2025-05-06 14:00:00,229.24,229.62,229.17,229.59,5447.0,229.24,229.62,229.17,229.59,5447.0
2025-05-06 14:05:00,229.49,229.68,229.34,229.61,7383.0,229.49,229.68,229.34,229.61,7383.0
2025-05-06 14:10:00,229.61,229.99,229.35,229.6,10156.0,229.61,229.99,229.35,229.6,10156.0
2025-05-06 14:15:00,229.67,230.26,229.67,230.26,8320.0,229.67,230.26,229.67,230.26,8320.0
2025-05-06 14:20:00,230.0,230.28,230.0,230.23,7447.0,230.0,230.28,230.0,230.23,7447.0
2025-05-06 14:25:00,230.29,230.47,230.18,230.36,5078.0,230.29,230.47,230.18,230.36,5078.0
2025-05-06 14:30:00,230.41,230.42,230.26,230.37,3809.0,230.41,230.42,230.26,230.37,3809.0
2025-05-06 14:35:00,230.25,230.32,230.08,230.17,6807.0,230.25,230.32,230.08,230.17,6807.0
2025-05-06 14:40:00,230.22,230.25,230.0,230.07,7709.0,230.22,230.25,230.0,230.07,7709.0
2025-05-06 14:45:00,230.02,230.13,229.81,230.09,5051.0,230.02,230.13,229.81,230.09,5051.0
2025-05-06 14:50:00,230.09,230.53,230.06,230.39,9357.0,230.09,230.53,230.06,230.39,9357.0
2025-05-06 14:55:00,230.42,230.78,230.39,230.78,5213.0,230.42,230.78,230.39,230.78,5213.0
2025-05-06 15:00:00,230.74,230.85,230.62,230.85,9233.0,230.74,230.85,230.62,230.85,9233.0
2025-05-06 15:05:00,230.72,230.72,230.52,230.63,18788.0,230.72,230.72,230.52,230.63,18788.0
2025-05-06 15:10:00,230.71,230.93,230.61,230.89,6679.0,230.71,230.93,230.61,230.89,6679.0
2025-05-06 15:15:00,230.88,230.93,230.72,230.75,14702.0,230.88,230.93,230.72,230.75,14702.0
2025-05-06 15:20:00,230.75,230.89,230.64,230.89,13264.0,230.75,230.89,230.64,230.89,13264.0
2025-05-06 15:25:00,230.83,230.99,230.78,230.92,4929.0,230.83,230.99,230.78,230.92,4929.0
2025-05-06 15:30:00,230.99,231.35,230.77,230.84,45212.0,230.99,231.35,230.77,230.84,45212.0
2025-05-06 15:35:00,230.83,231.1,230.81,230.88,15628.0,230.83,231.1,230.81,230.88,15628.0
2025-05-06 15:40:00,230.88,231.1,230.66,231.05,20402.0,230.88,231.1,230.66,231.05,20402.0
2025-05-06 15:45:00,231.01,231.49,230.92,231.25,31833.0,231.01,231.49,230.92,231.25,31833.0
2025-05-06 15:50:00,231.16,231.79,231.14,231.65,68481.0,231.16,231.79,231.14,231.65,68481.0
2025-05-06 15:55:00,231.65,232.12,231.4,231.81,181978.0,231.65,232.12,231.4,231.81,181978.0
2025-05-07 09:30:00,232.5,232.94,230.0,230.0,45916.0,232.5,232.94,230.0,230.0,45916.0
2025-05-07 09:35:00,229.48,231.46,229.48,230.21,19885.0,229.48,231.46,229.48,230.21,19885.0
2025-05-07 09:40:00,230.08,230.24,229.35,229.38,16491.0,230.08,230.24,229.35,229.38,16491.0
2025-05-07 09:45:00,229.59,229.82,228.0,228.8,13301.0,229.59,229.82,228.0,228.8,13301.0
2025-05-07 09:50:00,228.94,230.48,228.76,230.47,16241.0,228.94,230.48,228.76,230.47,16241.0
2025-05-07 09:55:00,230.37,230.95,230.37,230.79,7160.0,230.37,230.95,230.37,230.79,7160.0
2025-05-07 10:00:00,230.78,230.79,228.63,229.21,50560.0,230.78,230.79,228.63,229.21,50560.0
2025-05-07 10:05:00,229.31,229.59,228.35,228.97,16002.0,229.31,229.59,228.35,228.97,16002.0
2025-05-07 10:10:00,229.0,229.95,228.83,229.46,19135.0,229.0,229.95,228.83,229.46,19135.0
2025-05-07 10:15:00,229.57,229.57,229.1,229.44,11587.0,229.57,229.57,229.1,229.44,11587.0
2025-05-07 10:20:00,229.47,229.54,229.02,229.47,9779.0,229.47,229.54,229.02,229.47,9779.0
2025-05-07 10:25:00,229.6,230.28,229.58,230.25,9471.0,229.6,230.28,229.58,230.25,9471.0
2025-05-07 10:30:00,230.22,230.33,229.35,229.35,6036.0,230.22,230.33,229.35,229.35,6036.0
2025-05-07 10:35:00,229.52,230.16,229.52,229.94,6111.0,229.52,230.16,229.52,229.94,6111.0
2025-05-07 10:40:00,229.99,230.45,229.99,230.25,9371.0,229.99,230.45,229.99,230.25,9371.0
2025-05-07 10:45:00,230.34,230.43,229.76,229.92,9252.0,230.34,230.43,229.76,229.92,9252.0
2025-05-07 10:50:00,229.83,229.88,229.2,229.36,10223.0,229.83,229.88,229.2,229.36,10223.0
2025-05-07 10:55:00,229.39,229.7,229.07,229.55,12640.0,229.39,229.7,229.07,229.55,12640.0
2025-05-07 11:00:00,229.5,229.64,229.04,229.12,6970.0,229.5,229.64,229.04,229.12,6970.0
2025-05-07 11:05:00,229.17,229.67,229.16,229.29,3564.0,229.17,229.67,229.16,229.29,3564.0
2025-05-07 11:10:00,229.52,229.52,228.9,229.0,4189.0,229.52,229.52,228.9,229.0,4189.0
2025-05-07 11:15:00,229.0,230.16,228.9,229.83,24233.0,229.0,230.16,228.9,229.83,24233.0
2025-05-07 11:20:00,229.89,230.34,229.77,229.92,5221.0,229.89,230.34,229.77,229.92,5221.0
2025-05-07 11:25:00,229.98,230.34,229.19,229.78,14156.0,229.98,230.34,229.19,229.78,14156.0
2025-05-07 11:30:00,229.76,229.82,229.39,229.7,3168.0,229.76,229.82,229.39,229.7,3168.0
2025-05-07 11:35:00,229.7,230.0,229.5,229.8,4864.0,229.7,230.0,229.5,229.8,4864.0
2025-05-07 11:40:00,229.65,229.94,229.53,229.67,2823.0,229.65,229.94,229.53,229.67,2823.0
2025-05-07 11:45:00,229.8,230.01,229.49,229.59,4893.0,229.8,230.01,229.49,229.59,4893.0
2025-05-07 11:50:00,229.38,229.58,229.29,229.4,1289.0,229.38,229.58,229.29,229.4,1289.0
2025-05-07 11:55:00,229.53,229.84,229.52,229.84,4992.0,229.53,229.84,229.52,229.84,4992.0
2025-05-07 12:00:00,229.78,229.93,229.64,229.68,3213.0,229.78,229.93,229.64,229.68,3213.0
2025-05-07 12:05:00,229.8,229.81,229.46,229.8,4484.0,229.8,229.81,229.46,229.8,4484.0
2025-05-07 12:10:00,229.93,229.93,229.5,229.5,2930.0,229.93,229.93,229.5,229.5,2930.0
2025-05-07 12:15:00,229.61,229.99,229.48,229.8,1379.0,229.61,229.99,229.48,229.8,1379.0
2025-05-07 12:20:00,229.81,229.82,229.37,229.37,4934.0,229.81,229.82,229.37,229.37,4934.0
2025-05-07 12:25:00,229.36,229.55,229.09,229.1,4779.0,229.36,229.55,229.09,229.1,4779.0
2025-05-07 12:30:00,229.05,229.26,229.05,229.2,2214.0,229.05,229.26,229.05,229.2,2214.0
2025-05-07 12:35:00,229.21,229.39,229.1,229.33,4178.0,229.21,229.39,229.1,229.33,4178.0
2025-05-07 12:40:00,229.34,229.48,229.2,229.33,5003.0,229.34,229.48,229.2,229.33,5003.0
2025-05-07 12:45:00,229.35,229.43,229.22,229.26,6668.0,229.35,229.43,229.22,229.26,6668.0
2025-05-07 12:50:00,229.37,229.48,229.29,229.43,9260.0,229.37,229.48,229.29,229.43,9260.0
2025-05-07 12:55:00,229.56,229.72,229.52,229.66,2471.0,229.56,229.72,229.52,229.66,2471.0
2025-05-07 13:00:00,229.66,230.0,229.65,229.95,4430.0,229.66,230.0,229.65,229.95,4430.0
2025-05-07 13:05:00,229.85,229.95,229.67,229.7,3809.0,229.85,229.95,229.67,229.7,3809.0
2025-05-07 13:10:00,229.74,229.91,229.57,229.91,4724.0,229.74,229.91,229.57,229.91,4724.0
2025-05-07 13:15:00,229.91,229.91,229.51,229.52,4323.0,229.91,229.91,229.51,229.52,4323.0
2025-05-07 13:20:00,229.5,229.5,229.06,229.24,8634.0,229.5,229.5,229.06,229.24,8634.0
2025-05-07 13:25:00,229.22,229.25,229.04,229.17,4095.0,229.22,229.25,229.04,229.17,4095.0
2025-05-07 13:30:00,229.17,229.26,228.93,228.93,14145.0,229.17,229.26,228.93,228.93,14145.0
2025-05-07 13:35:00,229.0,229.11,228.85,228.85,5539.0,229.0,229.11,228.85,228.85,5539.0
2025-05-07 13:40:00,228.94,228.94,228.7,228.92,4974.0,228.94,228.94,228.7,228.92,4974.0
2025-05-07 13:45:00,228.92,228.92,228.82,228.87,2091.0,228.92,228.92,228.82,228.87,2091.0
2025-05-07 13:50:00,228.87,229.02,228.36,228.44,9941.0,228.87,229.02,228.36,228.44,9941.0
2025-05-07 13:55:00,228.35,228.41,227.71,227.83,24663.0,228.35,228.41,227.71,227.83,24663.0
2025-05-07 14:00:00,227.83,228.23,227.48,227.48,17283.0,227.83,228.23,227.48,227.48,17283.0
2025-05-07 14:05:00,227.52,227.52,226.36,226.75,25149.0,227.52,227.52,226.36,226.75,25149.0
2025-05-07 14:10:00,226.75,226.98,226.32,226.55,21702.0,226.75,226.98,226.32,226.55,21702.0
2025-05-07 14:15:00,226.56,226.56,225.86,226.32,22299.0,226.56,226.56,225.86,226.32,22299.0
2025-05-07 14:20:00,226.33,226.76,226.11,226.37,25156.0,226.33,226.76,226.11,226.37,25156.0
2025-05-07 14:25:00,226.36,226.92,226.36,226.8,16895.0,226.36,226.92,226.36,226.8,16895.0
2025-05-07 14:30:00,226.8,227.13,226.7,226.84,23091.0,226.8,227.13,226.7,226.84,23091.0
2025-05-07 14:35:00,226.68,227.43,226.65,227.41,33909.0,226.68,227.43,226.65,227.41,33909.0
2025-05-07 14:40:00,227.43,227.44,226.94,227.18,30331.0,227.43,227.44,226.94,227.18,30331.0
2025-05-07 14:45:00,227.18,227.21,226.36,226.41,16905.0,227.18,227.21,226.36,226.41,16905.0
2025-05-07 14:50:00,226.58,226.66,225.91,226.18,16065.0,226.58,226.66,225.91,226.18,16065.0
2025-05-07 14:55:00,226.26,227.59,226.15,227.31,35260.0,226.26,227.59,226.15,227.31,35260.0
2025-05-07 15:00:00,227.3,227.52,226.81,227.09,32141.0,227.3,227.52,226.81,227.09,32141.0
2025-05-07 15:05:00,227.0,227.08,226.37,226.5,21296.0,227.0,227.08,226.37,226.5,21296.0
2025-05-07 15:10:00,226.58,226.59,226.05,226.33,23708.0,226.58,226.59,226.05,226.33,23708.0
2025-05-07 15:15:00,226.27,226.85,226.27,226.81,25730.0,226.27,226.85,226.27,226.81,25730.0
2025-05-07 15:20:00,226.86,226.91,226.17,226.2,23866.0,226.86,226.91,226.17,226.2,23866.0
2025-05-07 15:25:00,226.19,226.2,225.34,225.64,23562.0,226.19,226.2,225.34,225.64,23562.0
2025-05-07 15:30:00,225.61,226.11,225.49,225.64,25046.0,225.61,226.11,225.49,225.64,25046.0
2025-05-07 15:35:00,225.68,225.9,225.44,225.67,48602.0,225.68,225.9,225.44,225.67,48602.0
2025-05-07 15:40:00,225.63,227.55,225.5,226.9,55945.0,225.63,227.55,225.5,226.9,55945.0
2025-05-07 15:45:00,226.92,227.13,226.28,226.28,65887.0,226.92,227.13,226.28,226.28,65887.0
2025-05-07 15:50:00,226.21,226.66,225.79,226.06,58733.0,226.21,226.66,225.79,226.06,58733.0
2025-05-07 15:55:00,226.19,226.46,225.87,226.34,150477.0,226.19,226.46,225.87,226.34,150477.0
2025-05-08 09:30:00,227.11,227.19,225.73,226.6,25919.0,227.11,227.19,225.73,226.6,25919.0
2025-05-08 09:35:00,226.64,227.23,226.34,226.86,8447.0,226.64,227.23,226.34,226.86,8447.0
2025-05-08 09:40:00,227.08,227.7,226.89,227.42,9409.0,227.08,227.7,226.89,227.42,9409.0
2025-05-08 09:45:00,227.27,227.71,227.19,227.31,3063.0,227.27,227.71,227.19,227.31,3063.0
2025-05-08 09:50:00,227.24,227.61,227.23,227.41,1854.0,227.24,227.61,227.23,227.41,1854.0
2025-05-08 09:55:00,227.29,227.98,227.27,227.52,6371.0,227.29,227.98,227.27,227.52,6371.0
2025-05-08 10:00:00,227.64,227.64,226.79,227.08,8678.0,227.64,227.64,226.79,227.08,8678.0
2025-05-08 10:05:00,227.05,227.22,226.08,226.12,3676.0,227.05,227.22,226.08,226.12,3676.0
2025-05-08 10:10:00,226.12,226.36,225.34,225.34,12237.0,226.12,226.36,225.34,225.34,12237.0
2025-05-08 10:15:00,225.19,225.28,224.87,225.16,6127.0,225.19,225.28,224.87,225.16,6127.0
2025-05-08 10:20:00,225.18,225.34,224.73,224.74,3293.0,225.18,225.34,224.73,224.74,3293.0
2025-05-08 10:25:00,224.75,225.24,224.75,224.95,5205.0,224.75,225.24,224.75,224.95,5205.0
2025-05-08 10:30:00,224.95,225.47,224.9,225.39,3423.0,224.95,225.47,224.9,225.39,3423.0
2025-05-08 10:35:00,225.31,225.54,225.26,225.43,2160.0,225.31,225.54,225.26,225.43,2160.0
2025-05-08 10:40:00,225.31,225.83,225.3,225.83,5411.0,225.31,225.83,225.3,225.83,5411.0
2025-05-08 10:45:00,225.68,225.78,225.03,225.03,10482.0,225.68,225.78,225.03,225.03,10482.0
2025-05-08 10:50:00,225.0,225.5,224.63,224.86,8791.0,225.0,225.5,224.63,224.86,8791.0
2025-05-08 10:55:00,224.63,225.16,224.39,225.02,7812.0,224.63,225.16,224.39,225.02,7812.0
2025-05-08 11:00:00,225.02,225.06,224.49,224.49,5027.0,225.02,225.06,224.49,224.49,5027.0
2025-05-08 11:05:00,224.46,225.74,224.45,225.7,4698.0,224.46,225.74,224.45,225.7,4698.0
2025-05-08 11:10:00,225.8,226.15,225.8,226.02,4236.0,225.8,226.15,225.8,226.02,4236.0
2025-05-08 11:15:00,225.98,226.44,225.97,226.42,3353.0,225.98,226.44,225.97,226.42,3353.0
2025-05-08 11:20:00,226.52,227.1,226.47,226.98,6094.0,226.52,227.1,226.47,226.98,6094.0
2025-05-08 11:25:00,227.15,227.22,226.78,226.92,6177.0,227.15,227.22,226.78,226.92,6177.0
2025-05-08 11:30:00,226.83,227.08,226.66,226.89,1594.0,226.83,227.08,226.66,226.89,1594.0
2025-05-08 11:35:00,226.9,227.01,226.77,226.86,2366.0,226.9,227.01,226.77,226.86,2366.0
2025-05-08 11:40:00,226.97,227.5,226.97,227.22,14567.0,226.97,227.5,226.97,227.22,14567.0
2025-05-08 11:45:00,227.28,227.69,227.18,227.56,6590.0,227.28,227.69,227.18,227.56,6590.0
2025-05-08 11:50:00,227.54,227.96,227.22,227.85,5395.0,227.54,227.96,227.22,227.85,5395.0
2025-05-08 11:55:00,227.82,227.82,227.32,227.56,7317.0,227.82,227.82,227.32,227.56,7317.0
2025-05-08 12:00:00,227.68,227.73,227.44,227.55,2224.0,227.68,227.73,227.44,227.55,2224.0
2025-05-08 12:05:00,227.66,227.76,227.63,227.73,1849.0,227.66,227.76,227.63,227.73,1849.0
2025-05-08 12:10:00,227.72,227.82,227.59,227.65,2329.0,227.72,227.82,227.59,227.65,2329.0
2025-05-08 12:15:00,227.64,227.64,227.41,227.48,1492.0,227.64,227.64,227.41,227.48,1492.0
2025-05-08 12:20:00,227.37,227.37,226.51,226.51,4753.0,227.37,227.37,226.51,226.51,4753.0
2025-05-08 12:25:00,226.6,226.63,226.37,226.52,6981.0,226.6,226.63,226.37,226.52,6981.0
2025-05-08 12:30:00,226.63,226.73,226.44,226.46,2103.0,226.63,226.73,226.44,226.46,2103.0
2025-05-08 12:35:00,226.6,226.75,226.53,226.75,2519.0,226.6,226.75,226.53,226.75,2519.0
2025-05-08 12:40:00,226.78,226.82,226.61,226.76,1434.0,226.78,226.82,226.61,226.76,1434.0
2025-05-08 12:45:00,226.68,226.68,226.18,226.49,36143.0,226.68,226.68,226.18,226.49,36143.0
2025-05-08 12:50:00,226.49,226.65,226.49,226.64,4365.0,226.49,226.65,226.49,226.64,4365.0
2025-05-08 12:55:00,226.78,226.97,226.6,226.97,4293.0,226.78,226.97,226.6,226.97,4293.0
2025-05-08 13:00:00,226.83,226.83,226.49,226.53,4429.0,226.83,226.83,226.49,226.53,4429.0
2025-05-08 13:05:00,226.53,226.8,226.5,226.61,9345.0,226.53,226.8,226.5,226.61,9345.0
2025-05-08 13:10:00,226.63,226.76,226.36,226.67,6260.0,226.63,226.76,226.36,226.67,6260.0
2025-05-08 13:15:00,226.62,226.76,226.59,226.66,8669.0,226.62,226.76,226.59,226.66,8669.0
2025-05-08 13:20:00,226.66,226.66,226.33,226.49,5603.0,226.66,226.66,226.33,226.49,5603.0
2025-05-08 13:25:00,226.53,226.55,226.42,226.47,4387.0,226.53,226.55,226.42,226.47,4387.0
2025-05-08 13:30:00,226.45,226.59,226.22,226.22,4024.0,226.45,226.59,226.22,226.22,4024.0
2025-05-08 13:35:00,226.25,226.41,226.24,226.3,3315.0,226.25,226.41,226.24,226.3,3315.0
2025-05-08 13:40:00,226.27,226.33,226.21,226.33,2562.0,226.27,226.33,226.21,226.33,2562.0
2025-05-08 13:45:00,226.54,226.54,226.2,226.33,4804.0,226.54,226.54,226.2,226.33,4804.0
2025-05-08 13:50:00,226.35,226.47,226.34,226.45,4193.0,226.35,226.47,226.34,226.45,4193.0
2025-05-08 13:55:00,226.39,226.39,226.14,226.2,3157.0,226.39,226.39,226.14,226.2,3157.0
2025-05-08 14:00:00,226.08,226.27,226.07,226.17,4747.0,226.08,226.27,226.07,226.17,4747.0
2025-05-08 14:05:00,226.17,226.46,226.15,226.44,5493.0,226.17,226.46,226.15,226.44,5493.0
2025-05-08 14:10:00,226.57,226.72,226.38,226.5,6422.0,226.57,226.72,226.38,226.5,6422.0
2025-05-08 14:15:00,226.43,226.69,226.41,226.54,3314.0,226.43,226.69,226.41,226.54,3314.0
2025-05-08 14:20:00,226.54,226.65,226.41,226.41,3307.0,226.54,226.65,226.41,226.41,3307.0
2025-05-08 14:25:00,226.33,226.65,226.25,226.65,3251.0,226.33,226.65,226.25,226.65,3251.0
2025-05-08 14:30:00,226.7,227.23,226.67,227.22,3918.0,226.7,227.23,226.67,227.22,3918.0
2025-05-08 14:35:00,227.04,227.18,226.8,226.8,3709.0,227.04,227.18,226.8,226.8,3709.0
2025-05-08 14:40:00,226.89,226.98,226.86,226.91,6516.0,226.89,226.98,226.86,226.91,6516.0
2025-05-08 14:45:00,226.92,227.02,226.8,226.95,8633.0,226.92,227.02,226.8,226.95,8633.0
2025-05-08 14:50:00,226.89,226.89,226.6,226.66,4169.0,226.89,226.89,226.6,226.66,4169.0
2025-05-08 14:55:00,226.67,226.7,226.49,226.55,3757.0,226.67,226.7,226.49,226.55,3757.0
2025-05-08 15:00:00,226.58,226.58,226.29,226.53,4840.0,226.58,226.58,226.29,226.53,4840.0
2025-05-08 15:05:00,226.65,226.69,226.48,226.63,3047.0,226.65,226.69,226.48,226.63,3047.0
2025-05-08 15:10:00,226.59,226.6,226.35,226.36,2695.0,226.59,226.6,226.35,226.36,2695.0
2025-05-08 15:15:00,226.36,226.42,226.17,226.35,13873.0,226.36,226.42,226.17,226.35,13873.0
2025-05-08 15:20:00,226.35,226.78,226.26,226.72,36119.0,226.35,226.78,226.26,226.72,36119.0
2025-05-08 15:25:00,226.72,226.78,226.55,226.74,5909.0,226.72,226.78,226.55,226.74,5909.0
2025-05-08 15:30:00,226.78,226.78,226.6,226.64,5010.0,226.78,226.78,226.6,226.64,5010.0
2025-05-08 15:35:00,226.57,226.59,226.18,226.25,6004.0,226.57,226.59,226.18,226.25,6004.0
2025-05-08 15:40:00,226.21,226.24,225.51,225.99,14164.0,226.21,226.24,225.51,225.99,14164.0
2025-05-08 15:45:00,225.88,226.02,225.59,225.95,11349.0,225.88,226.02,225.59,225.95,11349.0
2025-05-08 15:50:00,225.81,225.9,225.57,225.83,24365.0,225.81,225.9,225.57,225.83,24365.0
2025-05-08 15:55:00,225.71,225.88,225.35,225.43,79524.0,225.71,225.88,225.35,225.43,79524.0
2025-05-09 09:30:00,225.45,226.0,223.05,225.13,36442.0,225.45,226.0,223.05,225.13,36442.0
2025-05-09 09:35:00,225.47,225.72,224.84,225.04,5934.0,225.47,225.72,224.84,225.04,5934.0
2025-05-09 09:40:00,225.06,225.46,224.77,224.84,4188.0,225.06,225.46,224.77,224.84,4188.0
2025-05-09 09:45:00,224.72,225.53,224.29,225.43,8502.0,224.72,225.53,224.29,225.43,8502.0
2025-05-09 09:50:00,225.56,226.18,225.36,226.18,8423.0,225.56,226.18,225.36,226.18,8423.0
2025-05-09 09:55:00,226.1,226.54,225.97,226.44,3474.0,226.1,226.54,225.97,226.44,3474.0
2025-05-09 10:00:00,226.29,227.42,226.29,226.7,16679.0,226.29,227.42,226.29,226.7,16679.0
2025-05-09 10:05:00,226.71,226.83,226.32,226.32,7044.0,226.71,226.83,226.32,226.32,7044.0
2025-05-09 10:10:00,226.27,226.81,226.18,226.78,4622.0,226.27,226.81,226.18,226.78,4622.0
2025-05-09 10:15:00,226.65,226.8,226.23,226.5,4891.0,226.65,226.8,226.23,226.5,4891.0
2025-05-09 10:20:00,226.46,226.75,225.92,225.96,6104.0,226.46,226.75,225.92,225.96,6104.0
2025-05-09 10:25:00,225.87,225.87,225.39,225.42,6951.0,225.87,225.87,225.39,225.42,6951.0
2025-05-09 10:30:00,225.57,225.91,225.28,225.29,5247.0,225.57,225.91,225.28,225.29,5247.0
2025-05-09 10:35:00,225.26,225.27,224.72,224.78,6910.0,225.26,225.27,224.72,224.78,6910.0
2025-05-09 10:40:00,224.77,225.51,224.65,225.51,6929.0,224.77,225.51,224.65,225.51,6929.0
2025-05-09 10:45:00,225.38,225.78,225.27,225.66,7734.0,225.38,225.78,225.27,225.66,7734.0
2025-05-09 10:50:00,225.76,225.94,225.62,225.63,3265.0,225.76,225.94,225.62,225.63,3265.0
2025-05-09 10:55:00,225.63,225.72,225.5,225.59,9366.0,225.63,225.72,225.5,225.59,9366.0
2025-05-09 11:00:00,225.63,225.9,225.53,225.88,12255.0,225.63,225.9,225.53,225.88,12255.0
2025-05-09 11:05:00,225.81,226.03,225.78,225.78,6144.0,225.81,226.03,225.78,225.78,6144.0
2025-05-09 11:10:00,225.65,225.74,225.07,225.08,9630.0,225.65,225.74,225.07,225.08,9630.0
2025-05-09 11:15:00,225.1,225.31,224.98,225.3,8699.0,225.1,225.31,224.98,225.3,8699.0
2025-05-09 11:20:00,225.19,225.32,225.0,225.0,2518.0,225.19,225.32,225.0,225.0,2518.0
2025-05-09 11:25:00,225.08,225.69,224.97,225.58,12173.0,225.08,225.69,224.97,225.58,12173.0
2025-05-09 11:30:00,225.55,225.89,225.45,225.88,3263.0,225.55,225.89,225.45,225.88,3263.0
2025-05-09 11:35:00,225.86,225.96,225.62,225.68,3035.0,225.86,225.96,225.62,225.68,3035.0
2025-05-09 11:40:00,225.52,226.04,225.52,225.98,6805.0,225.52,226.04,225.52,225.98,6805.0
2025-05-09 11:45:00,225.99,226.08,225.7,225.71,4753.0,225.99,226.08,225.7,225.71,4753.0
2025-05-09 11:50:00,225.87,226.12,225.87,226.09,1930.0,225.87,226.12,225.87,226.09,1930.0
2025-05-09 11:55:00,226.04,226.32,225.99,226.23,3243.0,226.04,226.32,225.99,226.23,3243.0
2025-05-09 12:00:00,226.24,226.24,225.55,225.57,3676.0,226.24,226.24,225.55,225.57,3676.0
2025-05-09 12:05:00,225.56,225.86,225.53,225.53,3400.0,225.56,225.86,225.53,225.53,3400.0
2025-05-09 12:10:00,225.49,225.7,225.36,225.63,4657.0,225.49,225.7,225.36,225.63,4657.0
2025-05-09 12:15:00,225.74,226.1,225.74,226.04,4676.0,225.74,226.1,225.74,226.04,4676.0
2025-05-09 12:20:00,226.03,226.04,225.72,225.89,3012.0,226.03,226.04,225.72,225.89,3012.0
2025-05-09 12:25:00,225.74,226.04,225.62,225.98,4801.0,225.74,226.04,225.62,225.98,4801.0
2025-05-09 12:30:00,226.01,226.03,225.71,225.81,2995.0,226.01,226.03,225.71,225.81,2995.0
2025-05-09 12:35:00,225.96,226.04,225.8,225.8,5355.0,225.96,226.04,225.8,225.8,5355.0
2025-05-09 12:40:00,225.93,226.06,225.74,225.74,896.0,225.93,226.06,225.74,225.74,896.0
2025-05-09 12:45:00,225.68,225.77,225.25,225.26,4467.0,225.68,225.77,225.25,225.26,4467.0
2025-05-09 12:50:00,225.19,225.47,225.19,225.47,6288.0,225.19,225.47,225.19,225.47,6288.0
2025-05-09 12:55:00,225.47,225.56,225.41,225.54,2745.0,225.47,225.56,225.41,225.54,2745.0
2025-05-09 13:00:00,225.48,225.54,225.3,225.3,13500.0,225.48,225.54,225.3,225.3,13500.0
2025-05-09 13:05:00,225.37,225.67,225.25,225.67,4554.0,225.37,225.67,225.25,225.67,4554.0
2025-05-09 13:10:00,225.77,225.88,225.59,225.59,3757.0,225.77,225.88,225.59,225.59,3757.0
2025-05-09 13:15:00,225.67,225.9,225.67,225.9,1723.0,225.67,225.9,225.67,225.9,1723.0
2025-05-09 13:20:00,226.03,226.13,225.66,225.87,8113.0,226.03,226.13,225.66,225.87,8113.0
2025-05-09 13:25:00,226.1,226.16,226.0,226.05,1904.0,226.1,226.16,226.0,226.05,1904.0
2025-05-09 13:30:00,226.0,226.13,225.9,226.04,4969.0,226.0,226.13,225.9,226.04,4969.0
2025-05-09 13:35:00,226.17,226.29,226.08,226.29,2141.0,226.17,226.29,226.08,226.29,2141.0
2025-05-09 13:40:00,226.26,226.48,226.26,226.46,1400.0,226.26,226.48,226.26,226.46,1400.0
2025-05-09 13:45:00,226.43,226.52,226.36,226.41,3731.0,226.43,226.52,226.36,226.41,3731.0
2025-05-09 13:50:00,226.39,226.75,226.33,226.66,4128.0,226.39,226.75,226.33,226.66,4128.0
2025-05-09 13:55:00,226.67,226.79,226.62,226.79,1108.0,226.67,226.79,226.62,226.79,1108.0
2025-05-09 14:00:00,226.7,227.0,226.69,226.84,5375.0,226.7,227.0,226.69,226.84,5375.0
2025-05-09 14:05:00,226.83,227.05,226.82,226.99,3104.0,226.83,227.05,226.82,226.99,3104.0
2025-05-09 14:10:00,226.97,227.1,226.86,226.96,2046.0,226.97,227.1,226.86,226.96,2046.0
2025-05-09 14:15:00,227.0,227.03,226.77,226.86,8618.0,227.0,227.03,226.77,226.86,8618.0
2025-05-09 14:20:00,226.86,227.03,226.81,227.03,3749.0,226.86,227.03,226.81,227.03,3749.0
2025-05-09 14:25:00,227.0,227.23,226.91,227.23,4028.0,227.0,227.23,226.91,227.23,4028.0
2025-05-09 14:30:00,227.15,227.25,227.07,227.16,2889.0,227.15,227.25,227.07,227.16,2889.0
2025-05-09 14:35:00,227.16,227.3,226.99,227.23,4356.0,227.16,227.3,226.99,227.23,4356.0
2025-05-09 14:40:00,227.23,227.31,227.06,227.07,2733.0,227.23,227.31,227.06,227.07,2733.0
2025-05-09 14:45:00,227.11,227.32,227.04,227.24,6261.0,227.11,227.32,227.04,227.24,6261.0
2025-05-09 14:50:00,227.3,227.34,227.11,227.33,5544.0,227.3,227.34,227.11,227.33,5544.0
2025-05-09 14:55:00,227.38,227.39,227.27,227.33,2700.0,227.38,227.39,227.27,227.33,2700.0
2025-05-09 15:00:00,227.3,227.3,227.11,227.27,4083.0,227.3,227.3,227.11,227.27,4083.0
2025-05-09 15:05:00,227.19,227.4,227.18,227.31,2889.0,227.19,227.4,227.18,227.31,2889.0
2025-05-09 15:10:00,227.25,227.49,227.24,227.3,4785.0,227.25,227.49,227.24,227.3,4785.0
2025-05-09 15:15:00,227.39,227.45,226.99,226.99,7324.0,227.39,227.45,226.99,226.99,7324.0
2025-05-09 15:20:00,227.02,227.08,226.69,226.7,11262.0,227.02,227.08,226.69,226.7,11262.0
2025-05-09 15:25:00,226.76,227.05,226.6,227.04,10940.0,226.76,227.05,226.6,227.04,10940.0
2025-05-09 15:30:00,227.1,227.1,226.59,226.89,16097.0,227.1,227.1,226.59,226.89,16097.0
2025-05-09 15:35:00,226.95,226.95,226.39,226.46,30144.0,226.95,226.95,226.39,226.46,30144.0
2025-05-09 15:40:00,226.46,226.63,226.29,226.43,17053.0,226.46,226.63,226.29,226.43,17053.0
2025-05-09 15:45:00,226.44,226.74,226.08,226.59,40677.0,226.44,226.74,226.08,226.59,40677.0
2025-05-09 15:50:00,226.59,226.88,226.26,226.68,40744.0,226.59,226.88,226.26,226.68,40744.0
2025-05-09 15:55:00,226.55,226.67,226.1,226.52,56213.0,226.55,226.67,226.1,226.52,56213.0
2025-05-12 09:30:00,226.08,227.89,220.2,220.73,66346.0,226.08,227.89,220.2,220.73,66346.0
2025-05-12 09:35:00,220.88,222.89,220.22,220.22,37858.0,220.88,222.89,220.22,220.22,37858.0
2025-05-12 09:40:00,220.22,222.71,219.41,222.36,72370.0,220.22,222.71,219.41,222.36,72370.0
2025-05-12 09:45:00,222.14,223.73,222.0,223.48,22541.0,222.14,223.73,222.0,223.48,22541.0
2025-05-12 09:50:00,223.5,224.68,223.48,223.77,11957.0,223.5,224.68,223.48,223.77,11957.0
2025-05-12 09:55:00,223.44,223.58,222.92,223.21,17486.0,223.44,223.58,222.92,223.21,17486.0
2025-05-12 10:00:00,223.36,223.51,222.76,222.89,10529.0,223.36,223.51,222.76,222.89,10529.0
2025-05-12 10:05:00,222.91,223.12,222.06,222.87,22914.0,222.91,223.12,222.06,222.87,22914.0
2025-05-12 10:10:00,223.07,224.13,223.0,224.12,10321.0,223.07,224.13,223.0,224.12,10321.0
2025-05-12 10:15:00,223.82,224.75,223.72,224.08,11077.0,223.82,224.75,223.72,224.08,11077.0
2025-05-12 10:20:00,224.16,224.7,223.98,224.52,7528.0,224.16,224.7,223.98,224.52,7528.0
2025-05-12 10:25:00,224.6,224.6,223.34,223.59,8024.0,224.6,224.6,223.34,223.59,8024.0
2025-05-12 10:30:00,223.61,223.97,223.23,223.97,8421.0,223.61,223.97,223.23,223.97,8421.0
2025-05-12 10:35:00,224.13,224.78,223.95,224.78,4229.0,224.13,224.78,223.95,224.78,4229.0
2025-05-12 10:40:00,224.99,225.38,224.96,225.26,13472.0,224.99,225.38,224.96,225.26,13472.0
2025-05-12 10:45:00,225.24,225.38,224.99,225.38,12499.0,225.24,225.38,224.99,225.38,12499.0
2025-05-12 10:50:00,225.47,225.84,225.32,225.84,5342.0,225.47,225.84,225.32,225.84,5342.0
2025-05-12 10:55:00,225.86,226.05,225.0,225.12,10291.0,225.86,226.05,225.0,225.12,10291.0
2025-05-12 11:00:00,225.24,225.87,225.16,225.65,17386.0,225.24,225.87,225.16,225.65,17386.0
2025-05-12 11:05:00,225.69,226.16,225.52,225.91,9541.0,225.69,226.16,225.52,225.91,9541.0
2025-05-12 11:10:00,225.78,226.07,225.67,225.95,8244.0,225.78,226.07,225.67,225.95,8244.0
2025-05-12 11:15:00,226.06,226.23,225.76,225.76,4069.0,226.06,226.23,225.76,225.76,4069.0
2025-05-12 11:20:00,225.62,225.88,225.12,225.37,4558.0,225.62,225.88,225.12,225.37,4558.0
2025-05-12 11:25:00,225.48,225.65,225.21,225.22,12164.0,225.48,225.65,225.21,225.22,12164.0
2025-05-12 11:30:00,225.25,225.35,225.04,225.07,9631.0,225.25,225.35,225.04,225.07,9631.0
2025-05-12 11:35:00,225.06,225.14,224.67,224.81,6125.0,225.06,225.14,224.67,224.81,6125.0
2025-05-12 11:40:00,224.76,224.92,224.6,224.83,4377.0,224.76,224.92,224.6,224.83,4377.0
2025-05-12 11:45:00,224.83,225.01,224.73,224.82,8168.0,224.83,225.01,224.73,224.82,8168.0
2025-05-12 11:50:00,224.8,225.5,224.8,225.03,9811.0,224.8,225.5,224.8,225.03,9811.0
2025-05-12 11:55:00,224.96,225.32,224.95,225.22,3924.0,224.96,225.32,224.95,225.22,3924.0
2025-05-12 12:00:00,225.33,225.36,225.0,225.03,5400.0,225.33,225.36,225.0,225.03,5400.0
2025-05-12 12:05:00,225.05,225.23,225.03,225.23,3749.0,225.05,225.23,225.03,225.23,3749.0
2025-05-12 12:10:00,225.24,225.31,225.01,225.26,10513.0,225.24,225.31,225.01,225.26,10513.0
2025-05-12 12:15:00,225.22,225.36,225.04,225.18,4556.0,225.22,225.36,225.04,225.18,4556.0
2025-05-12 12:20:00,225.06,225.53,225.06,225.53,3828.0,225.06,225.53,225.06,225.53,3828.0
2025-05-12 12:25:00,225.51,225.84,225.23,225.69,17728.0,225.51,225.84,225.23,225.69,17728.0
2025-05-12 12:30:00,225.56,225.78,225.49,225.78,5277.0,225.56,225.78,225.49,225.78,5277.0
2025-05-12 12:35:00,225.92,225.92,225.28,225.44,3739.0,225.92,225.92,225.28,225.44,3739.0
2025-05-12 12:40:00,225.3,225.48,225.3,225.48,4454.0,225.3,225.48,225.3,225.48,4454.0
2025-05-12 12:45:00,225.5,226.0,225.47,225.72,11525.0,225.5,226.0,225.47,225.72,11525.0
2025-05-12 12:50:00,225.86,225.98,225.71,225.71,2857.0,225.86,225.98,225.71,225.71,2857.0
2025-05-12 12:55:00,225.76,225.8,225.61,225.61,1917.0,225.76,225.8,225.61,225.61,1917.0
2025-05-12 13:00:00,225.72,225.92,225.7,225.85,5460.0,225.72,225.92,225.7,225.85,5460.0
2025-05-12 13:05:00,226.06,226.37,225.89,226.26,3677.0,226.06,226.37,225.89,226.26,3677.0
2025-05-12 13:10:00,226.24,226.38,226.08,226.3,2271.0,226.24,226.38,226.08,226.3,2271.0
2025-05-12 13:15:00,226.21,226.4,226.12,226.34,3763.0,226.21,226.4,226.12,226.34,3763.0
2025-05-12 13:20:00,226.54,226.77,226.0,226.03,17541.0,226.54,226.77,226.0,226.03,17541.0
2025-05-12 13:25:00,226.02,226.06,225.78,225.95,9189.0,226.02,226.06,225.78,225.95,9189.0
2025-05-12 13:30:00,225.94,226.09,225.79,226.05,6550.0,225.94,226.09,225.79,226.05,6550.0
2025-05-12 13:35:00,226.07,226.48,225.98,226.46,1493.0,226.07,226.48,225.98,226.46,1493.0
2025-05-12 13:40:00,226.42,226.44,226.07,226.07,4813.0,226.42,226.44,226.07,226.07,4813.0
2025-05-12 13:45:00,226.1,226.2,226.04,226.07,3463.0,226.1,226.2,226.04,226.07,3463.0
2025-05-12 13:50:00,226.14,226.2,225.8,226.15,5907.0,226.14,226.2,225.8,226.15,5907.0
2025-05-12 13:55:00,225.96,226.02,225.87,225.87,1800.0,225.96,226.02,225.87,225.87,1800.0
2025-05-12 14:00:00,225.85,226.24,225.77,226.24,2243.0,225.85,226.24,225.77,226.24,2243.0
2025-05-12 14:05:00,226.23,226.32,225.97,226.27,2409.0,226.23,226.32,225.97,226.27,2409.0
2025-05-12 14:10:00,226.35,226.6,226.3,226.53,6479.0,226.35,226.6,226.3,226.53,6479.0
2025-05-12 14:15:00,226.48,226.48,226.24,226.4,17238.0,226.48,226.48,226.24,226.4,17238.0
2025-05-12 14:20:00,226.31,226.64,226.31,226.64,3340.0,226.31,226.64,226.31,226.64,3340.0
2025-05-12 14:25:00,226.54,226.64,226.41,226.42,7413.0,226.54,226.64,226.41,226.42,7413.0
2025-05-12 14:30:00,226.43,226.5,226.24,226.25,6155.0,226.43,226.5,226.24,226.25,6155.0
2025-05-12 14:35:00,226.22,226.53,226.22,226.53,2605.0,226.22,226.53,226.22,226.53,2605.0
2025-05-12 14:40:00,226.61,226.73,226.44,226.44,5326.0,226.61,226.73,226.44,226.44,5326.0
2025-05-12 14:45:00,226.51,226.51,226.07,226.11,4762.0,226.51,226.51,226.07,226.11,4762.0
2025-05-12 14:50:00,226.06,226.23,225.97,226.08,5854.0,226.06,226.23,225.97,226.08,5854.0
2025-05-12 14:55:00,226.06,226.3,225.99,226.25,3838.0,226.06,226.3,225.99,226.25,3838.0
2025-05-12 15:00:00,226.18,226.38,226.07,226.38,4289.0,226.18,226.38,226.07,226.38,4289.0
2025-05-12 15:05:00,226.38,226.39,226.23,226.23,8335.0,226.38,226.39,226.23,226.23,8335.0
2025-05-12 15:10:00,226.17,226.37,226.14,226.23,4760.0,226.17,226.37,226.14,226.23,4760.0
2025-05-12 15:15:00,226.14,226.23,225.6,225.68,14147.0,226.14,226.23,225.6,225.68,14147.0
2025-05-12 15:20:00,225.73,225.84,225.5,225.79,7805.0,225.73,225.84,225.5,225.79,7805.0
2025-05-12 15:25:00,225.78,225.96,225.68,225.95,5141.0,225.78,225.96,225.68,225.95,5141.0
2025-05-12 15:30:00,225.87,225.96,225.71,225.71,6670.0,225.87,225.96,225.71,225.71,6670.0
2025-05-12 15:35:00,225.71,225.86,225.63,225.77,6627.0,225.71,225.86,225.63,225.77,6627.0
2025-05-12 15:40:00,225.77,225.97,225.54,225.54,10071.0,225.77,225.97,225.54,225.54,10071.0
2025-05-12 15:45:00,225.57,225.77,225.41,225.62,9143.0,225.57,225.77,225.41,225.62,9143.0
2025-05-12 15:50:00,225.79,226.37,225.56,226.1,30648.0,225.79,226.37,225.56,226.1,30648.0
2025-05-12 15:55:00,225.98,226.36,225.46,226.32,89693.0,225.98,226.36,225.46,226.32,89693.0
2025-05-13 09:30:00,225.86,225.86,224.3,224.64,32797.0,225.86,225.86,224.3,224.64,32797.0
2025-05-13 09:35:00,224.92,226.26,224.8,226.24,10443.0,224.92,226.26,224.8,226.24,10443.0
2025-05-13 09:40:00,226.3,226.63,225.94,226.3,11640.0,226.3,226.63,225.94,226.3,11640.0
2025-05-13 09:45:00,226.26,226.91,226.07,226.91,12632.0,226.26,226.91,226.07,226.91,12632.0
2025-05-13 09:50:00,226.65,227.16,226.35,226.99,7580.0,226.65,227.16,226.35,226.99,7580.0
2025-05-13 09:55:00,227.01,227.04,226.67,226.76,9360.0,227.01,227.04,226.67,226.76,9360.0
2025-05-13 10:00:00,226.76,226.93,226.39,226.69,6113.0,226.76,226.93,226.39,226.69,6113.0
2025-05-13 10:05:00,226.55,227.02,226.48,226.85,14792.0,226.55,227.02,226.48,226.85,14792.0
2025-05-13 10:10:00,226.91,227.53,226.91,227.53,13136.0,226.91,227.53,226.91,227.53,13136.0
2025-05-13 10:15:00,227.4,227.48,227.11,227.24,6349.0,227.4,227.48,227.11,227.24,6349.0
2025-05-13 10:20:00,227.16,227.67,227.07,227.67,5357.0,227.16,227.67,227.07,227.67,5357.0
2025-05-13 10:25:00,227.7,227.87,227.31,227.47,7579.0,227.7,227.87,227.31,227.47,7579.0
2025-05-13 10:30:00,227.46,228.09,227.46,227.89,5492.0,227.46,228.09,227.46,227.89,5492.0
2025-05-13 10:35:00,227.79,227.82,227.6,227.73,3001.0,227.79,227.82,227.6,227.73,3001.0
2025-05-13 10:40:00,227.64,227.74,227.33,227.59,7314.0,227.64,227.74,227.33,227.59,7314.0
2025-05-13 10:45:00,227.4,227.97,227.4,227.53,17264.0,227.4,227.97,227.4,227.53,17264.0
2025-05-13 10:50:00,227.59,228.31,227.53,227.74,11636.0,227.59,228.31,227.53,227.74,11636.0
2025-05-13 10:55:00,227.93,228.05,227.55,227.75,6074.0,227.93,228.05,227.55,227.75,6074.0
2025-05-13 11:00:00,227.78,227.92,227.67,227.68,4041.0,227.78,227.92,227.67,227.68,4041.0
2025-05-13 11:05:00,227.62,227.62,227.32,227.32,2112.0,227.62,227.62,227.32,227.32,2112.0
2025-05-13 11:10:00,227.42,227.68,227.12,227.33,12591.0,227.42,227.68,227.12,227.33,12591.0
2025-05-13 11:15:00,227.03,227.48,226.91,227.46,45998.0,227.03,227.48,226.91,227.46,45998.0
2025-05-13 11:20:00,227.44,227.55,227.21,227.37,14571.0,227.44,227.55,227.21,227.37,14571.0
2025-05-13 11:25:00,227.58,227.97,227.57,227.91,8531.0,227.58,227.97,227.57,227.91,8531.0
2025-05-13 11:30:00,227.84,227.9,227.55,227.78,4588.0,227.84,227.9,227.55,227.78,4588.0
2025-05-13 11:35:00,227.78,227.78,227.34,227.34,9071.0,227.78,227.78,227.34,227.34,9071.0
2025-05-13 11:40:00,227.34,227.34,226.43,226.43,6149.0,227.34,227.34,226.43,226.43,6149.0
2025-05-13 11:45:00,226.67,226.88,226.54,226.63,3850.0,226.67,226.88,226.54,226.63,3850.0
2025-05-13 11:50:00,226.68,226.7,226.37,226.54,1800.0,226.68,226.7,226.37,226.54,1800.0
2025-05-13 11:55:00,226.52,226.94,226.36,226.66,7108.0,226.52,226.94,226.36,226.66,7108.0
2025-05-13 12:00:00,226.8,226.8,226.54,226.62,5309.0,226.8,226.8,226.54,226.62,5309.0
2025-05-13 12:05:00,226.68,226.94,226.59,226.86,1811.0,226.68,226.94,226.59,226.86,1811.0
2025-05-13 12:10:00,227.02,227.07,226.73,226.9,4570.0,227.02,227.07,226.73,226.9,4570.0
2025-05-13 12:15:00,226.81,227.04,226.76,226.81,4242.0,226.81,227.04,226.76,226.81,4242.0
2025-05-13 12:20:00,226.74,227.0,226.59,226.91,15086.0,226.74,227.0,226.59,226.91,15086.0
2025-05-13 12:25:00,227.01,227.1,226.89,226.97,11492.0,227.01,227.1,226.89,226.97,11492.0
2025-05-13 12:30:00,227.01,227.1,226.79,226.9,5600.0,227.01,227.1,226.79,226.9,5600.0
2025-05-13 12:35:00,226.95,227.26,226.93,227.22,19162.0,226.95,227.26,226.93,227.22,19162.0
2025-05-13 12:40:00,227.22,227.25,227.02,227.09,3686.0,227.22,227.25,227.02,227.09,3686.0
2025-05-13 12:45:00,227.08,227.32,227.06,227.22,5181.0,227.08,227.32,227.06,227.22,5181.0
2025-05-13 12:50:00,227.14,227.27,227.06,227.15,3039.0,227.14,227.27,227.06,227.15,3039.0
2025-05-13 12:55:00,227.18,227.42,226.84,226.9,13768.0,227.18,227.42,226.84,226.9,13768.0
2025-05-13 13:00:00,226.9,227.04,226.75,226.75,5154.0,226.9,227.04,226.75,226.75,5154.0
2025-05-13 13:05:00,226.86,226.96,226.64,226.73,6306.0,226.86,226.96,226.64,226.73,6306.0
2025-05-13 13:10:00,226.79,226.89,226.72,226.79,4613.0,226.79,226.89,226.72,226.79,4613.0
2025-05-13 13:15:00,226.79,227.07,226.79,226.95,9018.0,226.79,227.07,226.79,226.95,9018.0
2025-05-13 13:20:00,226.99,227.15,226.88,227.04,7262.0,226.99,227.15,226.88,227.04,7262.0
2025-05-13 13:25:00,227.0,227.0,226.67,226.79,12571.0,227.0,227.0,226.67,226.79,12571.0
2025-05-13 13:30:00,226.8,226.9,226.4,226.5,9917.0,226.8,226.9,226.4,226.5,9917.0
2025-05-13 13:35:00,226.48,226.5,226.24,226.29,4554.0,226.48,226.5,226.24,226.29,4554.0
2025-05-13 13:40:00,226.35,226.37,226.15,226.19,3480.0,226.35,226.37,226.15,226.19,3480.0
2025-05-13 13:45:00,226.19,226.4,226.14,226.16,61104.0,226.19,226.4,226.14,226.16,61104.0
2025-05-13 13:50:00,226.23,226.23,225.84,225.92,5748.0,226.23,226.23,225.84,225.92,5748.0
2025-05-13 13:55:00,225.84,225.9,225.52,225.52,7823.0,225.84,225.9,225.52,225.52,7823.0
2025-05-13 14:00:00,225.58,225.66,225.1,225.24,21858.0,225.58,225.66,225.1,225.24,21858.0
2025-05-13 14:05:00,225.24,225.49,225.23,225.31,3997.0,225.24,225.49,225.23,225.31,3997.0
2025-05-13 14:10:00,225.31,225.56,225.26,225.53,6799.0,225.31,225.56,225.26,225.53,6799.0
2025-05-13 14:15:00,225.53,225.53,225.29,225.38,3491.0,225.53,225.53,225.29,225.38,3491.0
2025-05-13 14:20:00,225.43,225.43,224.78,224.88,27508.0,225.43,225.43,224.78,224.88,27508.0
2025-05-13 14:25:00,224.95,225.06,224.8,225.06,11599.0,224.95,225.06,224.8,225.06,11599.0
2025-05-13 14:30:00,225.06,225.51,225.06,225.48,10389.0,225.06,225.51,225.06,225.48,10389.0
2025-05-13 14:35:00,225.56,225.75,225.38,225.61,10361.0,225.56,225.75,225.38,225.61,10361.0
2025-05-13 14:40:00,225.52,225.7,225.49,225.7,3102.0,225.52,225.7,225.49,225.7,3102.0
2025-05-13 14:45:00,225.7,225.7,225.22,225.28,9834.0,225.7,225.7,225.22,225.28,9834.0
2025-05-13 14:50:00,225.2,225.5,225.2,225.44,3591.0,225.2,225.5,225.2,225.44,3591.0
2025-05-13 14:55:00,225.51,225.61,225.42,225.61,8794.0,225.51,225.61,225.42,225.61,8794.0
2025-05-13 15:00:00,225.61,225.63,225.47,225.54,4385.0,225.61,225.63,225.47,225.54,4385.0
2025-05-13 15:05:00,225.54,225.54,225.38,225.43,5317.0,225.54,225.54,225.38,225.43,5317.0
2025-05-13 15:10:00,225.48,225.68,225.47,225.62,8780.0,225.48,225.68,225.47,225.62,8780.0
2025-05-13 15:15:00,225.69,225.73,225.63,225.67,4594.0,225.69,225.73,225.63,225.67,4594.0
2025-05-13 15:20:00,225.62,226.07,225.62,225.96,10468.0,225.62,226.07,225.62,225.96,10468.0
2025-05-13 15:25:00,225.96,226.06,225.95,226.0,7644.0,225.96,226.06,225.95,226.0,7644.0
2025-05-13 15:30:00,225.97,226.26,225.87,226.24,4298.0,225.97,226.26,225.87,226.24,4298.0
2025-05-13 15:35:00,226.2,226.41,226.09,226.41,9876.0,226.2,226.41,226.09,226.41,9876.0
2025-05-13 15:40:00,226.29,226.37,226.07,226.07,7848.0,226.29,226.37,226.07,226.07,7848.0
2025-05-13 15:45:00,226.12,226.14,225.74,225.74,11828.0,226.12,226.14,225.74,225.74,11828.0
2025-05-13 15:50:00,225.79,226.1,225.74,225.82,22485.0,225.79,226.1,225.74,225.82,22485.0
2025-05-13 15:55:00,225.95,226.25,225.84,226.15,95825.0,225.95,226.25,225.84,226.15,95825.0
2025-05-14 09:30:00,225.71,227.81,224.89,226.37,54905.0,225.71,227.81,224.89,226.37,54905.0
2025-05-14 09:35:00,226.26,226.78,226.08,226.2,9628.0,226.26,226.78,226.08,226.2,9628.0
2025-05-14 09:40:00,226.13,226.9,225.96,226.65,14271.0,226.13,226.9,225.96,226.65,14271.0
2025-05-14 09:45:00,226.71,227.03,226.52,226.72,12407.0,226.71,227.03,226.52,226.72,12407.0
2025-05-14 09:50:00,226.72,227.34,226.72,227.18,17545.0,226.72,227.34,226.72,227.18,17545.0
2025-05-14 09:55:00,227.24,227.77,227.07,227.75,24545.0,227.24,227.77,227.07,227.75,24545.0
2025-05-14 10:00:00,227.74,227.83,227.31,227.5,8184.0,227.74,227.83,227.31,227.5,8184.0
2025-05-14 10:05:00,227.5,227.5,227.06,227.25,12956.0,227.5,227.5,227.06,227.25,12956.0
2025-05-14 10:10:00,227.24,227.48,227.2,227.47,8059.0,227.24,227.48,227.2,227.47,8059.0
2025-05-14 10:15:00,227.48,227.93,227.29,227.45,16035.0,227.48,227.93,227.29,227.45,16035.0
2025-05-14 10:20:00,227.43,227.83,227.43,227.74,4510.0,227.43,227.83,227.43,227.74,4510.0
2025-05-14 10:25:00,227.64,228.1,227.63,227.87,8510.0,227.64,228.1,227.63,227.87,8510.0
2025-05-14 10:30:00,227.93,228.12,227.6,227.68,10546.0,227.93,228.12,227.6,227.68,10546.0
2025-05-14 10:35:00,227.6,228.4,227.51,228.4,19789.0,227.6,228.4,227.51,228.4,19789.0
2025-05-14 10:40:00,228.42,228.6,228.29,228.45,6360.0,228.42,228.6,228.29,228.45,6360.0
2025-05-14 10:45:00,228.53,229.15,228.43,228.94,11638.0,228.53,229.15,228.43,228.94,11638.0
2025-05-14 10:50:00,229.15,229.19,228.75,228.92,5772.0,229.15,229.19,228.75,228.92,5772.0
2025-05-14 10:55:00,228.83,229.09,228.69,229.04,5809.0,228.83,229.09,228.69,229.04,5809.0
2025-05-14 11:00:00,229.08,229.08,228.17,228.17,6800.0,229.08,229.08,228.17,228.17,6800.0
2025-05-14 11:05:00,228.17,228.74,228.04,228.64,22866.0,228.17,228.74,228.04,228.64,22866.0
2025-05-14 11:10:00,228.43,228.73,228.32,228.73,5107.0,228.43,228.73,228.32,228.73,5107.0
2025-05-14 11:15:00,228.73,229.23,228.67,229.12,13898.0,228.73,229.23,228.67,229.12,13898.0
2025-05-14 11:20:00,229.16,229.34,229.03,229.18,14098.0,229.16,229.34,229.03,229.18,14098.0
2025-05-14 11:25:00,229.18,229.21,228.96,229.06,10138.0,229.18,229.21,228.96,229.06,10138.0
2025-05-14 11:30:00,229.02,229.06,228.92,228.98,10660.0,229.02,229.06,228.92,228.98,10660.0
2025-05-14 11:35:00,228.99,229.03,228.6,228.98,9168.0,228.99,229.03,228.6,228.98,9168.0
2025-05-14 11:40:00,228.85,228.99,228.72,228.88,6532.0,228.85,228.99,228.72,228.88,6532.0
2025-05-14 11:45:00,228.66,228.74,228.56,228.71,2840.0,228.66,228.74,228.56,228.71,2840.0
2025-05-14 11:50:00,228.65,229.04,228.64,229.03,11881.0,228.65,229.04,228.64,229.03,11881.0
2025-05-14 11:55:00,229.03,229.16,228.92,229.15,4852.0,229.03,229.16,228.92,229.15,4852.0
2025-05-14 12:00:00,228.98,229.05,228.78,228.89,3353.0,228.98,229.05,228.78,228.89,3353.0
2025-05-14 12:05:00,228.89,229.06,228.81,228.96,4592.0,228.89,229.06,228.81,228.96,4592.0
2025-05-14 12:10:00,229.03,229.03,228.81,228.91,2909.0,229.03,229.03,228.81,228.91,2909.0
2025-05-14 12:15:00,228.88,228.93,228.54,228.54,5097.0,228.88,228.93,228.54,228.54,5097.0
2025-05-14 12:20:00,228.57,228.57,228.38,228.44,2951.0,228.57,228.57,228.38,228.44,2951.0
2025-05-14 12:25:00,228.39,228.57,228.39,228.55,1539.0,228.39,228.57,228.39,228.55,1539.0
2025-05-14 12:30:00,228.55,228.73,228.55,228.73,3781.0,228.55,228.73,228.55,228.73,3781.0
2025-05-14 12:35:00,228.88,228.89,228.61,228.62,4086.0,228.88,228.89,228.61,228.62,4086.0
2025-05-14 12:40:00,228.62,228.71,228.41,228.71,3100.0,228.62,228.71,228.41,228.71,3100.0
2025-05-14 12:45:00,228.7,228.84,228.48,228.58,6101.0,228.7,228.84,228.48,228.58,6101.0
2025-05-14 12:50:00,228.51,228.9,228.51,228.84,3309.0,228.51,228.9,228.51,228.84,3309.0
2025-05-14 12:55:00,228.98,228.98,228.62,228.67,2234.0,228.98,228.98,228.62,228.67,2234.0
2025-05-14 13:00:00,228.71,228.98,228.62,228.9,3995.0,228.71,228.98,228.62,228.9,3995.0
2025-05-14 13:05:00,228.9,229.07,228.54,228.66,5797.0,228.9,229.07,228.54,228.66,5797.0
2025-05-14 13:10:00,228.66,228.66,228.12,228.21,6598.0,228.66,228.66,228.12,228.21,6598.0
2025-05-14 13:15:00,228.22,228.37,228.03,228.37,5840.0,228.22,228.37,228.03,228.37,5840.0
2025-05-14 13:20:00,228.33,228.33,227.92,227.98,13779.0,228.33,228.33,227.92,227.98,13779.0
2025-05-14 13:25:00,227.98,228.34,227.84,228.31,11170.0,227.98,228.34,227.84,228.31,11170.0
2025-05-14 13:30:00,228.29,228.56,228.17,228.56,6196.0,228.29,228.56,228.17,228.56,6196.0
2025-05-14 13:35:00,228.58,228.79,228.44,228.79,4554.0,228.58,228.79,228.44,228.79,4554.0
2025-05-14 13:40:00,228.76,229.05,228.68,228.81,9212.0,228.76,229.05,228.68,228.81,9212.0
2025-05-14 13:45:00,228.81,229.09,228.78,229.0,8519.0,228.81,229.09,228.78,229.0,8519.0
2025-05-14 13:50:00,229.09,229.17,228.95,228.99,2617.0,229.09,229.17,228.95,228.99,2617.0
2025-05-14 13:55:00,228.95,229.01,228.83,229.01,3105.0,228.95,229.01,228.83,229.01,3105.0
2025-05-14 14:00:00,228.9,229.07,228.87,229.01,9789.0,228.9,229.07,228.87,229.01,9789.0
2025-05-14 14:05:00,229.08,229.19,229.02,229.1,4071.0,229.08,229.19,229.02,229.1,4071.0
2025-05-14 14:10:00,229.13,229.53,229.04,229.53,6795.0,229.13,229.53,229.04,229.53,6795.0
2025-05-14 14:15:00,229.49,229.51,229.27,229.45,2877.0,229.49,229.51,229.27,229.45,2877.0
2025-05-14 14:20:00,229.48,229.52,229.27,229.42,4207.0,229.48,229.52,229.27,229.42,4207.0
2025-05-14 14:25:00,229.56,229.57,229.22,229.29,9414.0,229.56,229.57,229.22,229.29,9414.0
2025-05-14 14:30:00,229.3,229.66,229.25,229.64,4891.0,229.3,229.66,229.25,229.64,4891.0
2025-05-14 14:35:00,229.63,229.67,229.47,229.55,6518.0,229.63,229.67,229.47,229.55,6518.0
2025-05-14 14:40:00,229.6,229.65,229.5,229.52,3038.0,229.6,229.65,229.5,229.52,3038.0
2025-05-14 14:45:00,229.48,229.57,229.45,229.54,4019.0,229.48,229.57,229.45,229.54,4019.0
2025-05-14 14:50:00,229.55,229.59,229.44,229.5,5334.0,229.55,229.59,229.44,229.5,5334.0
2025-05-14 14:55:00,229.44,229.52,229.35,229.39,5494.0,229.44,229.52,229.35,229.39,5494.0
2025-05-14 15:00:00,229.42,229.48,229.32,229.36,4031.0,229.42,229.48,229.32,229.36,4031.0
2025-05-14 15:05:00,229.37,229.42,229.3,229.38,5127.0,229.37,229.42,229.3,229.38,5127.0
2025-05-14 15:10:00,229.41,229.57,229.41,229.52,5150.0,229.41,229.57,229.41,229.52,5150.0
2025-05-14 15:15:00,229.5,229.56,229.37,229.37,7607.0,229.5,229.56,229.37,229.37,7607.0
2025-05-14 15:20:00,229.37,229.38,228.87,228.98,12001.0,229.37,229.38,228.87,228.98,12001.0
2025-05-14 15:25:00,228.92,229.15,228.92,229.09,3959.0,228.92,229.15,228.92,229.09,3959.0
2025-05-14 15:30:00,229.12,229.38,229.09,229.28,5305.0,229.12,229.38,229.09,229.28,5305.0
2025-05-14 15:35:00,229.28,229.49,229.25,229.3,8512.0,229.28,229.49,229.25,229.3,8512.0
2025-05-14 15:40:00,229.29,229.37,228.98,229.19,10010.0,229.29,229.37,228.98,229.19,10010.0
2025-05-14 15:45:00,229.12,229.14,228.93,229.1,10787.0,229.12,229.14,228.93,229.1,10787.0
2025-05-14 15:50:00,229.14,229.59,229.11,229.52,42866.0,229.14,229.59,229.11,229.52,42866.0
2025-05-14 15:55:00,229.6,229.6,229.18,229.39,98015.0,229.6,229.6,229.18,229.39,98015.0
2025-05-15 09:30:00,228.4,230.43,228.39,230.34,62725.0,228.4,230.43,228.39,230.34,62725.0
2025-05-15 09:35:00,230.17,230.95,229.36,230.86,14401.0,230.17,230.95,229.36,230.86,14401.0
2025-05-15 09:40:00,230.91,231.1,230.24,231.09,12962.0,230.91,231.1,230.24,231.09,12962.0
2025-05-15 09:45:00,231.09,231.46,230.8,230.81,7799.0,231.09,231.46,230.8,230.81,7799.0
2025-05-15 09:50:00,230.94,231.59,230.82,231.54,5272.0,230.94,231.59,230.82,231.54,5272.0
2025-05-15 09:55:00,231.57,231.85,231.01,231.06,16593.0,231.57,231.85,231.01,231.06,16593.0
2025-05-15 10:00:00,231.08,232.0,231.08,231.48,25290.0,231.08,232.0,231.08,231.48,25290.0
2025-05-15 10:05:00,231.51,231.98,231.4,231.64,18343.0,231.51,231.98,231.4,231.64,18343.0
2025-05-15 10:10:00,231.54,231.65,231.07,231.34,15094.0,231.54,231.65,231.07,231.34,15094.0
2025-05-15 10:15:00,231.35,231.56,231.09,231.38,17193.0,231.35,231.56,231.09,231.38,17193.0
2025-05-15 10:20:00,231.38,231.67,230.94,231.24,15069.0,231.38,231.67,230.94,231.24,15069.0
2025-05-15 10:25:00,231.24,231.46,230.92,231.12,7294.0,231.24,231.46,230.92,231.12,7294.0
2025-05-15 10:30:00,231.0,231.47,230.84,230.93,10420.0,231.0,231.47,230.84,230.93,10420.0
2025-05-15 10:35:00,230.85,231.05,230.58,230.95,10466.0,230.85,231.05,230.58,230.95,10466.0
2025-05-15 10:40:00,230.95,231.28,230.78,230.95,8655.0,230.95,231.28,230.78,230.95,8655.0
2025-05-15 10:45:00,231.11,231.13,230.67,230.79,11216.0,231.11,231.13,230.67,230.79,11216.0
2025-05-15 10:50:00,230.79,231.18,230.56,231.18,5960.0,230.79,231.18,230.56,231.18,5960.0
2025-05-15 10:55:00,231.3,231.37,230.81,230.97,4895.0,231.3,231.37,230.81,230.97,4895.0
2025-05-15 11:00:00,231.05,231.24,230.98,231.21,5713.0,231.05,231.24,230.98,231.21,5713.0
2025-05-15 11:05:00,231.24,231.45,231.02,231.18,24015.0,231.24,231.45,231.02,231.18,24015.0
2025-05-15 11:10:00,231.2,231.71,231.18,231.71,7959.0,231.2,231.71,231.18,231.71,7959.0
2025-05-15 11:15:00,231.74,231.86,231.6,231.86,30545.0,231.74,231.86,231.6,231.86,30545.0
2025-05-15 11:20:00,231.7,232.03,231.69,231.89,7646.0,231.7,232.03,231.69,231.89,7646.0
2025-05-15 11:25:00,231.89,232.1,231.6,232.07,7785.0,231.89,232.1,231.6,232.07,7785.0
2025-05-15 11:30:00,232.06,232.06,231.73,231.94,6600.0,232.06,232.06,231.73,231.94,6600.0
2025-05-15 11:35:00,232.01,232.46,231.96,232.14,10534.0,232.01,232.46,231.96,232.14,10534.0
2025-05-15 11:40:00,232.11,232.4,231.95,232.4,3876.0,232.11,232.4,231.95,232.4,3876.0
2025-05-15 11:45:00,232.39,232.42,231.95,231.96,6210.0,232.39,232.42,231.95,231.96,6210.0
2025-05-15 11:50:00,231.97,231.97,231.59,231.8,9424.0,231.97,231.97,231.59,231.8,9424.0
2025-05-15 11:55:00,231.76,232.2,231.76,232.09,6523.0,231.76,232.2,231.76,232.09,6523.0
2025-05-15 12:00:00,232.05,232.5,232.02,232.5,3370.0,232.05,232.5,232.02,232.5,3370.0
2025-05-15 12:05:00,232.55,232.63,232.3,232.37,26355.0,232.55,232.63,232.3,232.37,26355.0
2025-05-15 12:10:00,232.32,232.38,232.12,232.15,3900.0,232.32,232.38,232.12,232.15,3900.0
2025-05-15 12:15:00,232.21,232.31,232.16,232.22,5168.0,232.21,232.31,232.16,232.22,5168.0
2025-05-15 12:20:00,232.23,232.31,232.06,232.23,3734.0,232.23,232.31,232.06,232.23,3734.0
2025-05-15 12:25:00,232.23,232.58,231.85,232.45,16544.0,232.23,232.58,231.85,232.45,16544.0
2025-05-15 12:30:00,232.48,232.6,232.14,232.28,8256.0,232.48,232.6,232.14,232.28,8256.0
2025-05-15 12:35:00,232.3,232.7,232.29,232.48,4981.0,232.3,232.7,232.29,232.48,4981.0
2025-05-15 12:40:00,232.48,232.56,232.25,232.44,3743.0,232.48,232.56,232.25,232.44,3743.0
2025-05-15 12:45:00,232.46,232.61,232.31,232.46,2417.0,232.46,232.61,232.31,232.46,2417.0
2025-05-15 12:50:00,232.54,232.8,232.48,232.7,3281.0,232.54,232.8,232.48,232.7,3281.0
2025-05-15 12:55:00,232.65,232.85,232.59,232.8,4112.0,232.65,232.85,232.59,232.8,4112.0
2025-05-15 13:00:00,232.82,233.24,232.73,233.17,6196.0,232.82,233.24,232.73,233.17,6196.0
2025-05-15 13:05:00,233.18,233.29,232.79,232.84,13306.0,233.18,233.29,232.79,232.84,13306.0
2025-05-15 13:10:00,232.79,233.07,232.79,232.98,5803.0,232.79,233.07,232.79,232.98,5803.0
2025-05-15 13:15:00,233.01,233.26,232.99,233.23,6346.0,233.01,233.26,232.99,233.23,6346.0
2025-05-15 13:20:00,233.2,233.4,233.2,233.34,5248.0,233.2,233.4,233.2,233.34,5248.0
2025-05-15 13:25:00,233.36,233.46,233.23,233.33,6704.0,233.36,233.46,233.23,233.33,6704.0
2025-05-15 13:30:00,233.37,233.5,233.06,233.06,8230.0,233.37,233.5,233.06,233.06,8230.0
2025-05-15 13:35:00,232.98,233.25,232.96,233.22,8842.0,232.98,233.25,232.96,233.22,8842.0
2025-05-15 13:40:00,233.25,233.39,233.22,233.37,3578.0,233.25,233.39,233.22,233.37,3578.0
2025-05-15 13:45:00,233.37,233.39,233.21,233.24,4993.0,233.37,233.39,233.21,233.24,4993.0
2025-05-15 13:50:00,233.24,233.35,233.05,233.05,6745.0,233.24,233.35,233.05,233.05,6745.0
2025-05-15 13:55:00,233.01,233.76,233.0,233.5,20267.0,233.01,233.76,233.0,233.5,20267.0
2025-05-15 14:00:00,233.5,233.52,232.93,233.17,30085.0,233.5,233.52,232.93,233.17,30085.0
2025-05-15 14:05:00,233.14,233.15,232.91,232.93,8910.0,233.14,233.15,232.91,232.93,8910.0
2025-05-15 14:10:00,232.98,233.31,232.9,233.17,7608.0,232.98,233.31,232.9,233.17,7608.0
2025-05-15 14:15:00,233.23,233.32,232.94,233.05,12663.0,233.23,233.32,232.94,233.05,12663.0
2025-05-15 14:20:00,233.05,233.35,232.84,233.03,20368.0,233.05,233.35,232.84,233.03,20368.0
2025-05-15 14:25:00,232.93,233.38,232.93,233.24,10378.0,232.93,233.38,232.93,233.24,10378.0
2025-05-15 14:30:00,233.18,233.6,233.18,233.56,10160.0,233.18,233.6,233.18,233.56,10160.0
2025-05-15 14:35:00,233.61,233.69,233.33,233.49,11325.0,233.61,233.69,233.33,233.49,11325.0
2025-05-15 14:40:00,233.43,233.65,233.37,233.37,11854.0,233.43,233.65,233.37,233.37,11854.0
2025-05-15 14:45:00,233.31,233.31,233.07,233.08,8692.0,233.31,233.31,233.07,233.08,8692.0
2025-05-15 14:50:00,233.0,233.09,232.37,232.48,32457.0,233.0,233.09,232.37,232.48,32457.0
2025-05-15 14:55:00,232.48,232.61,232.09,232.2,11626.0,232.48,232.61,232.09,232.2,11626.0
2025-05-15 15:00:00,232.28,232.87,232.08,232.72,15813.0,232.28,232.87,232.08,232.72,15813.0
2025-05-15 15:05:00,232.73,232.74,232.42,232.43,10292.0,232.73,232.74,232.42,232.43,10292.0
2025-05-15 15:10:00,232.41,232.43,232.2,232.2,17822.0,232.41,232.43,232.2,232.2,17822.0
2025-05-15 15:15:00,232.23,232.31,232.06,232.21,25569.0,232.23,232.31,232.06,232.21,25569.0
2025-05-15 15:20:00,232.19,232.2,231.91,232.06,30588.0,232.19,232.2,231.91,232.06,30588.0
2025-05-15 15:25:00,232.08,232.09,231.58,231.68,14736.0,232.08,232.09,231.58,231.68,14736.0
2025-05-15 15:30:00,231.72,231.9,231.71,231.72,14646.0,231.72,231.9,231.71,231.72,14646.0
2025-05-15 15:35:00,231.69,231.89,231.54,231.77,25345.0,231.69,231.89,231.54,231.77,25345.0
2025-05-15 15:40:00,231.84,232.63,231.83,232.41,39908.0,231.84,232.63,231.83,232.41,39908.0
2025-05-15 15:45:00,232.37,232.69,232.21,232.5,43427.0,232.37,232.69,232.21,232.5,43427.0
2025-05-15 15:50:00,232.55,233.1,232.28,232.35,87897.0,232.55,233.1,232.28,232.35,87897.0
2025-05-15 15:55:00,232.39,232.7,232.05,232.42,175933.0,232.39,232.7,232.05,232.42,175933.0
2025-05-16 09:30:00,236.58,240.78,232.0,232.28,387552.0,236.58,240.78,232.0,232.28,387552.0
2025-05-16 09:35:00,232.27,232.93,231.0,231.75,68243.0,232.27,232.93,231.0,231.75,68243.0
2025-05-16 09:40:00,231.75,233.02,231.25,232.85,42688.0,231.75,233.02,231.25,232.85,42688.0
2025-05-16 09:45:00,232.98,233.97,232.59,233.74,36620.0,232.98,233.97,232.59,233.74,36620.0
2025-05-16 09:50:00,233.48,234.97,232.14,232.58,40875.0,233.48,234.97,232.14,232.58,40875.0
2025-05-16 09:55:00,232.72,232.72,231.49,231.99,25516.0,232.72,232.72,231.49,231.99,25516.0
2025-05-16 10:00:00,231.67,232.04,229.65,230.04,37860.0,231.67,232.04,229.65,230.04,37860.0
2025-05-16 10:05:00,230.15,230.9,229.42,230.9,38669.0,230.15,230.9,229.42,230.9,38669.0
2025-05-16 10:10:00,230.74,231.51,230.39,231.28,38095.0,230.74,231.51,230.39,231.28,38095.0
2025-05-16 10:15:00,231.06,232.55,231.06,232.55,30851.0,231.06,232.55,231.06,232.55,30851.0
2025-05-16 10:20:00,232.63,232.94,232.05,232.76,19565.0,232.63,232.94,232.05,232.76,19565.0
2025-05-16 10:25:00,232.8,233.18,231.49,231.75,24051.0,232.8,233.18,231.49,231.75,24051.0
2025-05-16 10:30:00,231.54,231.7,229.98,230.16,15477.0,231.54,231.7,229.98,230.16,15477.0
2025-05-16 10:35:00,230.14,230.5,229.83,230.06,13049.0,230.14,230.5,229.83,230.06,13049.0
2025-05-16 10:40:00,230.18,231.2,230.07,230.57,11046.0,230.18,231.2,230.07,230.57,11046.0
2025-05-16 10:45:00,230.57,231.11,230.16,230.9,11345.0,230.57,231.11,230.16,230.9,11345.0
2025-05-16 10:50:00,230.89,231.24,230.43,230.68,9214.0,230.89,231.24,230.43,230.68,9214.0
2025-05-16 10:55:00,230.61,231.75,230.59,231.23,10423.0,230.61,231.75,230.59,231.23,10423.0
2025-05-16 11:00:00,231.33,231.48,230.96,231.01,7170.0,231.33,231.48,230.96,231.01,7170.0
2025-05-16 11:05:00,231.09,231.69,230.85,231.54,8321.0,231.09,231.69,230.85,231.54,8321.0
2025-05-16 11:10:00,231.49,231.49,229.54,229.81,11334.0,231.49,231.49,229.54,229.81,11334.0
2025-05-16 11:15:00,229.52,230.01,229.37,229.74,14661.0,229.52,230.01,229.37,229.74,14661.0
2025-05-16 11:20:00,229.4,229.81,228.41,228.8,22772.0,229.4,229.81,228.41,228.8,22772.0
2025-05-16 11:25:00,228.84,229.46,228.63,229.33,13662.0,228.84,229.46,228.63,229.33,13662.0
2025-05-16 11:30:00,229.24,229.96,229.07,229.73,8934.0,229.24,229.96,229.07,229.73,8934.0
2025-05-16 11:35:00,229.63,230.28,229.41,229.48,9364.0,229.63,230.28,229.41,229.48,9364.0
2025-05-16 11:40:00,229.48,229.71,229.06,229.57,10694.0,229.48,229.71,229.06,229.57,10694.0
2025-05-16 11:45:00,229.73,229.73,228.75,228.84,9177.0,229.73,229.73,228.75,228.84,9177.0
2025-05-16 11:50:00,229.0,229.0,228.51,228.56,6775.0,229.0,229.0,228.51,228.56,6775.0
2025-05-16 11:55:00,228.76,229.31,228.52,228.93,13305.0,228.76,229.31,228.52,228.93,13305.0
2025-05-16 12:00:00,228.9,229.3,228.64,228.95,7741.0,228.9,229.3,228.64,228.95,7741.0
2025-05-16 12:05:00,228.81,229.09,228.12,228.63,14312.0,228.81,229.09,228.12,228.63,14312.0
2025-05-16 12:10:00,228.69,228.81,228.2,228.57,16049.0,228.69,228.81,228.2,228.57,16049.0
2025-05-16 12:15:00,228.48,228.76,227.59,228.06,21759.0,228.48,228.76,227.59,228.06,21759.0
2025-05-16 12:20:00,228.07,228.5,227.75,227.92,16707.0,228.07,228.5,227.75,227.92,16707.0
2025-05-16 12:25:00,227.97,228.41,227.5,228.26,15636.0,227.97,228.41,227.5,228.26,15636.0
2025-05-16 12:30:00,228.23,228.27,227.9,228.17,10948.0,228.23,228.27,227.9,228.17,10948.0
2025-05-16 12:35:00,228.03,229.11,228.02,228.79,10290.0,228.03,229.11,228.02,228.79,10290.0
2025-05-16 12:40:00,228.8,228.93,228.47,228.56,8052.0,228.8,228.93,228.47,228.56,8052.0
2025-05-16 12:45:00,228.71,228.71,228.21,228.41,8969.0,228.71,228.71,228.21,228.41,8969.0
2025-05-16 12:50:00,228.29,228.89,228.28,228.88,12682.0,228.29,228.89,228.28,228.88,12682.0
2025-05-16 12:55:00,228.79,229.1,228.21,228.21,17649.0,228.79,229.1,228.21,228.21,17649.0
2025-05-16 13:00:00,228.22,228.43,227.87,228.15,20385.0,228.22,228.43,227.87,228.15,20385.0
2025-05-16 13:05:00,228.08,228.43,228.01,228.43,8466.0,228.08,228.43,228.01,228.43,8466.0
2025-05-16 13:10:00,228.44,228.65,228.23,228.23,2629.0,228.44,228.65,228.23,228.23,2629.0
2025-05-16 13:15:00,228.21,228.4,227.62,227.79,9247.0,228.21,228.4,227.62,227.79,9247.0
2025-05-16 13:20:00,227.85,227.91,227.67,227.7,6196.0,227.85,227.91,227.67,227.7,6196.0
2025-05-16 13:25:00,227.71,227.71,227.22,227.48,11677.0,227.71,227.71,227.22,227.48,11677.0
2025-05-16 13:30:00,227.55,228.26,227.48,227.81,25422.0,227.55,228.26,227.48,227.81,25422.0
2025-05-16 13:35:00,227.87,228.11,227.71,227.9,2656.0,227.87,228.11,227.71,227.9,2656.0
2025-05-16 13:40:00,227.79,227.8,226.24,226.45,23796.0,227.79,227.8,226.24,226.45,23796.0
2025-05-16 13:45:00,226.51,227.22,226.41,226.81,26319.0,226.51,227.22,226.41,226.81,26319.0
2025-05-16 13:50:00,226.95,227.53,226.55,227.17,29466.0,226.95,227.53,226.55,227.17,29466.0
2025-05-16 13:55:00,227.02,227.12,226.54,226.71,12640.0,227.02,227.12,226.54,226.71,12640.0
2025-05-16 14:00:00,226.58,226.89,226.33,226.81,38242.0,226.58,226.89,226.33,226.81,38242.0
2025-05-16 14:05:00,226.82,227.17,226.12,226.25,36058.0,226.82,227.17,226.12,226.25,36058.0
2025-05-16 14:10:00,226.12,227.25,226.11,227.01,28113.0,226.12,227.25,226.11,227.01,28113.0
2025-05-16 14:15:00,227.13,227.45,227.02,227.2,11854.0,227.13,227.45,227.02,227.2,11854.0
2025-05-16 14:20:00,227.18,227.56,226.86,227.39,19914.0,227.18,227.56,226.86,227.39,19914.0
2025-05-16 14:25:00,227.4,227.99,227.28,227.52,14404.0,227.4,227.99,227.28,227.52,14404.0
2025-05-16 14:30:00,227.57,228.26,227.43,227.62,35338.0,227.57,228.26,227.43,227.62,35338.0
2025-05-16 14:35:00,227.62,228.11,227.35,227.76,9925.0,227.62,228.11,227.35,227.76,9925.0
2025-05-16 14:40:00,227.81,228.28,227.66,228.05,21660.0,227.81,228.28,227.66,228.05,21660.0
2025-05-16 14:45:00,228.0,228.62,227.97,228.19,12046.0,228.0,228.62,227.97,228.19,12046.0
2025-05-16 14:50:00,228.2,228.37,227.06,227.6,33329.0,228.2,228.37,227.06,227.6,33329.0
2025-05-16 14:55:00,227.6,228.08,227.56,227.67,24625.0,227.6,228.08,227.56,227.67,24625.0
2025-05-16 15:00:00,227.72,228.03,226.83,227.89,46847.0,227.72,228.03,226.83,227.89,46847.0
2025-05-16 15:05:00,227.8,228.35,227.4,227.94,26797.0,227.8,228.35,227.4,227.94,26797.0
2025-05-16 15:10:00,227.99,228.32,227.99,228.1,16521.0,227.99,228.32,227.99,228.1,16521.0
2025-05-16 15:15:00,228.07,228.5,227.78,227.92,24032.0,228.07,228.5,227.78,227.92,24032.0
2025-05-16 15:20:00,227.93,228.28,227.61,227.98,31829.0,227.93,228.28,227.61,227.98,31829.0
2025-05-16 15:25:00,227.98,228.52,227.89,228.07,30102.0,227.98,228.52,227.89,228.07,30102.0
2025-05-16 15:30:00,228.03,228.28,227.79,228.09,20806.0,228.03,228.28,227.79,228.09,20806.0
2025-05-16 15:35:00,228.14,228.71,227.99,228.62,22754.0,228.14,228.71,227.99,228.62,22754.0
2025-05-16 15:40:00,228.61,228.7,228.17,228.52,15690.0,228.61,228.7,228.17,228.52,15690.0
2025-05-16 15:45:00,228.37,228.49,226.89,227.01,58892.0,228.37,228.49,226.89,227.01,58892.0
2025-05-16 15:50:00,227.11,227.5,226.5,227.37,76974.0,227.11,227.5,226.5,227.37,76974.0
2025-05-16 15:55:00,227.3,227.3,226.27,226.69,207978.0,227.3,227.3,226.27,226.69,207978.0
2025-05-19 09:30:00,226.74,229.15,225.45,228.71,71195.0,226.74,229.15,225.45,228.71,71195.0
2025-05-19 09:35:00,229.02,232.18,228.84,231.27,65193.0,229.02,232.18,228.84,231.27,65193.0
2025-05-19 09:40:00,231.27,232.13,230.7,232.08,30608.0,231.27,232.13,230.7,232.08,30608.0
2025-05-19 09:45:00,232.31,233.17,232.13,232.15,26237.0,232.31,233.17,232.13,232.15,26237.0
2025-05-19 09:50:00,232.16,232.16,231.62,231.75,14268.0,232.16,232.16,231.62,231.75,14268.0
2025-05-19 09:55:00,231.8,232.46,231.78,232.0,18429.0,231.8,232.46,231.78,232.0,18429.0
2025-05-19 10:00:00,231.91,233.46,231.9,233.4,29500.0,231.91,233.46,231.9,233.4,29500.0
2025-05-19 10:05:00,233.44,234.79,233.31,234.76,19366.0,233.44,234.79,233.31,234.76,19366.0
2025-05-19 10:10:00,234.51,234.77,234.11,234.74,14081.0,234.51,234.77,234.11,234.74,14081.0
2025-05-19 10:15:00,234.58,235.3,234.09,234.3,21582.0,234.58,235.3,234.09,234.3,21582.0
2025-05-19 10:20:00,234.11,234.23,233.41,233.86,19181.0,234.11,234.23,233.41,233.86,19181.0
2025-05-19 10:25:00,233.9,234.47,233.68,234.43,14674.0,233.9,234.47,233.68,234.43,14674.0
2025-05-19 10:30:00,234.31,234.32,233.67,233.74,8679.0,234.31,234.32,233.67,233.74,8679.0
2025-05-19 10:35:00,233.69,234.09,233.6,233.84,10778.0,233.69,234.09,233.6,233.84,10778.0
2025-05-19 10:40:00,233.69,234.25,233.39,233.96,21025.0,233.69,234.25,233.39,233.96,21025.0
2025-05-19 10:45:00,234.07,234.32,233.96,234.19,10140.0,234.07,234.32,233.96,234.19,10140.0
2025-05-19 10:50:00,234.18,234.77,233.92,233.92,11346.0,234.18,234.77,233.92,233.92,11346.0
2025-05-19 10:55:00,233.98,234.18,233.3,233.39,5229.0,233.98,234.18,233.3,233.39,5229.0
2025-05-19 11:00:00,233.52,233.53,233.1,233.26,12996.0,233.52,233.53,233.1,233.26,12996.0
2025-05-19 11:05:00,233.29,233.49,232.79,232.98,7005.0,233.29,233.49,232.79,232.98,7005.0
2025-05-19 11:10:00,232.91,233.5,232.62,233.38,12872.0,232.91,233.5,232.62,233.38,12872.0
2025-05-19 11:15:00,233.42,233.7,233.42,233.63,2014.0,233.42,233.7,233.42,233.63,2014.0
2025-05-19 11:20:00,233.43,233.83,233.34,233.34,3029.0,233.43,233.83,233.34,233.34,3029.0
2025-05-19 11:25:00,233.38,233.64,233.23,233.56,3829.0,233.38,233.64,233.23,233.56,3829.0
2025-05-19 11:30:00,233.61,234.31,233.55,234.27,6695.0,233.61,234.31,233.55,234.27,6695.0
2025-05-19 11:35:00,234.27,234.75,234.27,234.46,6752.0,234.27,234.75,234.27,234.46,6752.0
2025-05-19 11:40:00,234.47,234.82,234.32,234.36,3688.0,234.47,234.82,234.32,234.36,3688.0
2025-05-19 11:45:00,234.53,234.59,233.79,234.07,4603.0,234.53,234.59,233.79,234.07,4603.0
2025-05-19 11:50:00,234.0,234.14,233.73,234.1,8744.0,234.0,234.14,233.73,234.1,8744.0
2025-05-19 11:55:00,233.97,234.08,233.81,234.08,1964.0,233.97,234.08,233.81,234.08,1964.0
2025-05-19 12:00:00,234.05,234.45,233.95,234.43,3949.0,234.05,234.45,233.95,234.43,3949.0
2025-05-19 12:05:00,234.36,234.36,233.75,233.77,5688.0,234.36,234.36,233.75,233.77,5688.0
2025-05-19 12:10:00,233.94,234.19,233.9,234.05,2308.0,233.94,234.19,233.9,234.05,2308.0
2025-05-19 12:15:00,234.03,234.16,233.71,233.71,2726.0,234.03,234.16,233.71,233.71,2726.0
2025-05-19 12:20:00,233.68,234.06,233.35,234.06,4607.0,233.68,234.06,233.35,234.06,4607.0
2025-05-19 12:25:00,234.04,234.37,234.03,234.28,1812.0,234.04,234.37,234.03,234.28,1812.0
2025-05-19 12:30:00,234.29,234.29,233.89,233.91,2264.0,234.29,234.29,233.89,233.91,2264.0
2025-05-19 12:35:00,234.01,234.16,233.75,233.81,4566.0,234.01,234.16,233.75,233.81,4566.0
2025-05-19 12:40:00,233.82,233.92,233.65,233.75,3012.0,233.82,233.92,233.65,233.75,3012.0
2025-05-19 12:45:00,233.74,233.87,233.7,233.71,2027.0,233.74,233.87,233.7,233.71,2027.0
2025-05-19 12:50:00,233.88,234.28,233.8,234.07,10303.0,233.88,234.28,233.8,234.07,10303.0
2025-05-19 12:55:00,234.16,234.61,234.15,234.61,7747.0,234.16,234.61,234.15,234.61,7747.0
2025-05-19 13:00:00,234.61,235.25,234.54,235.25,11138.0,234.61,235.25,234.54,235.25,11138.0
2025-05-19 13:05:00,235.33,235.72,235.02,235.46,10925.0,235.33,235.72,235.02,235.46,10925.0
2025-05-19 13:10:00,235.3,235.3,234.76,234.96,5156.0,235.3,235.3,234.76,234.96,5156.0
2025-05-19 13:15:00,234.83,234.95,234.35,234.39,11711.0,234.83,234.95,234.35,234.39,11711.0
2025-05-19 13:20:00,234.38,234.65,234.36,234.55,7217.0,234.38,234.65,234.36,234.55,7217.0
2025-05-19 13:25:00,234.56,234.65,233.98,234.12,6625.0,234.56,234.65,233.98,234.12,6625.0
2025-05-19 13:30:00,234.21,234.51,234.17,234.4,8710.0,234.21,234.51,234.17,234.4,8710.0
2025-05-19 13:35:00,234.31,234.42,234.0,234.04,3213.0,234.31,234.42,234.0,234.04,3213.0
2025-05-19 13:40:00,234.04,234.05,233.9,233.91,2300.0,234.04,234.05,233.9,233.91,2300.0
2025-05-19 13:45:00,233.81,234.22,233.8,233.91,11142.0,233.81,234.22,233.8,233.91,11142.0
2025-05-19 13:50:00,233.86,234.07,233.78,233.99,4700.0,233.86,234.07,233.78,233.99,4700.0
2025-05-19 13:55:00,234.08,234.1,233.67,233.98,13610.0,234.08,234.1,233.67,233.98,13610.0
2025-05-19 14:00:00,234.0,234.07,233.67,233.72,4911.0,234.0,234.07,233.67,233.72,4911.0
2025-05-19 14:05:00,233.72,233.81,233.54,233.7,4727.0,233.72,233.81,233.54,233.7,4727.0
2025-05-19 14:10:00,233.77,233.77,233.58,233.74,3386.0,233.77,233.77,233.58,233.74,3386.0
2025-05-19 14:15:00,233.74,233.77,233.39,233.51,4524.0,233.74,233.77,233.39,233.51,4524.0
2025-05-19 14:20:00,233.62,233.83,233.53,233.78,3302.0,233.62,233.83,233.53,233.78,3302.0
2025-05-19 14:25:00,233.8,233.84,233.55,233.7,4346.0,233.8,233.84,233.55,233.7,4346.0
2025-05-19 14:30:00,233.7,233.81,233.59,233.64,7368.0,233.7,233.81,233.59,233.64,7368.0
2025-05-19 14:35:00,233.65,233.78,233.58,233.72,4315.0,233.65,233.78,233.58,233.72,4315.0
2025-05-19 14:40:00,233.72,233.96,233.7,233.94,9398.0,233.72,233.96,233.7,233.94,9398.0
2025-05-19 14:45:00,233.95,233.96,233.59,233.8,6248.0,233.95,233.96,233.59,233.8,6248.0
2025-05-19 14:50:00,233.8,233.88,233.52,233.76,7657.0,233.8,233.88,233.52,233.76,7657.0
2025-05-19 14:55:00,233.75,233.8,233.51,233.55,3969.0,233.75,233.8,233.51,233.55,3969.0
2025-05-19 15:00:00,233.61,233.75,233.43,233.47,8296.0,233.61,233.75,233.43,233.47,8296.0
2025-05-19 15:05:00,233.46,233.98,233.43,233.83,12300.0,233.46,233.98,233.43,233.83,12300.0
2025-05-19 15:10:00,233.8,233.8,233.36,233.43,4437.0,233.8,233.8,233.36,233.43,4437.0
2025-05-19 15:15:00,233.51,233.68,233.31,233.31,8015.0,233.51,233.68,233.31,233.31,8015.0
2025-05-19 15:20:00,233.31,233.43,232.94,233.21,15603.0,233.31,233.43,232.94,233.21,15603.0
2025-05-19 15:25:00,233.25,233.3,232.95,232.99,16138.0,233.25,233.3,232.95,232.99,16138.0
2025-05-19 15:30:00,233.02,233.02,232.73,232.9,10170.0,233.02,233.02,232.73,232.9,10170.0
2025-05-19 15:35:00,232.89,233.19,232.7,233.19,23405.0,232.89,233.19,232.7,233.19,23405.0
2025-05-19 15:40:00,233.17,233.28,233.01,233.09,19475.0,233.17,233.28,233.01,233.09,19475.0
2025-05-19 15:45:00,233.24,233.54,233.09,233.49,15476.0,233.24,233.54,233.09,233.49,15476.0
2025-05-19 15:50:00,233.65,234.44,233.5,234.27,29569.0,233.65,234.44,233.5,234.27,29569.0
2025-05-19 15:55:00,234.34,234.84,234.12,234.69,114406.0,234.34,234.84,234.12,234.69,114406.0
2025-05-20 09:30:00,233.02,233.61,233.01,233.47,20690.0,233.02,233.61,233.01,233.47,20690.0
2025-05-20 09:35:00,233.31,233.57,232.53,233.16,12360.0,233.31,233.57,232.53,233.16,12360.0
2025-05-20 09:40:00,233.31,233.64,233.11,233.43,7951.0,233.31,233.64,233.11,233.43,7951.0
2025-05-20 09:45:00,233.59,233.78,232.89,233.15,6296.0,233.59,233.78,232.89,233.15,6296.0
2025-05-20 09:50:00,233.02,233.56,233.02,233.53,3700.0,233.02,233.56,233.02,233.53,3700.0
2025-05-20 09:55:00,233.57,233.92,233.34,233.83,6038.0,233.57,233.92,233.34,233.83,6038.0
2025-05-20 10:00:00,233.67,233.77,233.41,233.42,5539.0,233.67,233.77,233.41,233.42,5539.0
2025-05-20 10:05:00,233.48,233.69,233.3,233.59,4820.0,233.48,233.69,233.3,233.59,4820.0
2025-05-20 10:10:00,233.59,234.0,233.58,233.85,7245.0,233.59,234.0,233.58,233.85,7245.0
2025-05-20 10:15:00,233.87,234.07,233.75,233.88,4939.0,233.87,234.07,233.75,233.88,4939.0
2025-05-20 10:20:00,233.86,234.57,233.85,234.42,3925.0,233.86,234.57,233.85,234.42,3925.0
2025-05-20 10:25:00,234.42,234.98,234.25,234.39,9485.0,234.42,234.98,234.25,234.39,9485.0
2025-05-20 10:30:00,234.39,234.47,233.72,233.75,10796.0,234.39,234.47,233.72,233.75,10796.0
2025-05-20 10:35:00,233.75,234.44,233.68,234.24,20875.0,233.75,234.44,233.68,234.24,20875.0
2025-05-20 10:40:00,234.29,234.82,234.21,234.79,13908.0,234.29,234.82,234.21,234.79,13908.0
2025-05-20 10:45:00,234.84,235.33,234.79,235.21,7130.0,234.84,235.33,234.79,235.21,7130.0
2025-05-20 10:50:00,235.33,235.33,235.01,235.09,7021.0,235.33,235.33,235.01,235.09,7021.0
2025-05-20 10:55:00,235.16,235.22,234.33,234.33,9742.0,235.16,235.22,234.33,234.33,9742.0
2025-05-20 11:00:00,234.37,234.51,234.31,234.34,2111.0,234.37,234.51,234.31,234.34,2111.0
2025-05-20 11:05:00,234.28,234.62,234.28,234.49,2587.0,234.28,234.62,234.28,234.49,2587.0
2025-05-20 11:10:00,234.4,234.91,234.31,234.73,12147.0,234.4,234.91,234.31,234.73,12147.0
2025-05-20 11:15:00,234.76,234.95,234.68,234.9,4256.0,234.76,234.95,234.68,234.9,4256.0
2025-05-20 11:20:00,234.79,234.85,234.4,234.46,2899.0,234.79,234.85,234.4,234.46,2899.0
2025-05-20 11:25:00,234.38,234.42,234.2,234.23,6938.0,234.38,234.42,234.2,234.23,6938.0
2025-05-20 11:30:00,234.13,234.4,234.13,234.19,2769.0,234.13,234.4,234.13,234.19,2769.0
2025-05-20 11:35:00,234.18,234.22,233.99,234.07,4410.0,234.18,234.22,233.99,234.07,4410.0
2025-05-20 11:40:00,233.97,234.11,233.73,233.73,11544.0,233.97,234.11,233.73,233.73,11544.0
2025-05-20 11:45:00,233.73,234.37,233.73,234.33,2272.0,233.73,234.37,233.73,234.33,2272.0
2025-05-20 11:50:00,234.35,234.47,234.32,234.37,2455.0,234.35,234.47,234.32,234.37,2455.0
2025-05-20 11:55:00,234.5,234.69,234.29,234.39,3843.0,234.5,234.69,234.29,234.39,3843.0
2025-05-20 12:00:00,234.5,234.53,234.24,234.24,4459.0,234.5,234.53,234.24,234.24,4459.0
2025-05-20 12:05:00,234.25,234.47,234.18,234.45,3351.0,234.25,234.47,234.18,234.45,3351.0
2025-05-20 12:10:00,234.45,234.76,234.43,234.71,3176.0,234.45,234.76,234.43,234.71,3176.0
2025-05-20 12:15:00,234.59,234.59,234.45,234.53,2703.0,234.59,234.59,234.45,234.53,2703.0
2025-05-20 12:20:00,234.51,234.6,234.5,234.5,2179.0,234.51,234.6,234.5,234.5,2179.0
2025-05-20 12:25:00,234.4,234.63,234.33,234.57,4700.0,234.4,234.63,234.33,234.57,4700.0
2025-05-20 12:30:00,234.57,234.78,234.56,234.78,2944.0,234.57,234.78,234.56,234.78,2944.0
2025-05-20 12:35:00,234.72,235.05,234.72,235.01,2360.0,234.72,235.05,234.72,235.01,2360.0
2025-05-20 12:40:00,235.03,235.1,234.9,235.05,2760.0,235.03,235.1,234.9,235.05,2760.0
2025-05-20 12:45:00,235.13,235.2,234.94,235.01,2051.0,235.13,235.2,234.94,235.01,2051.0
2025-05-20 12:50:00,235.01,235.03,234.92,235.0,1359.0,235.01,235.03,234.92,235.0,1359.0
2025-05-20 12:55:00,235.04,235.21,234.95,234.96,5363.0,235.04,235.21,234.95,234.96,5363.0
2025-05-20 13:00:00,235.03,235.09,234.9,234.9,1618.0,235.03,235.09,234.9,234.9,1618.0
2025-05-20 13:05:00,234.96,235.07,234.96,235.07,1488.0,234.96,235.07,234.96,235.07,1488.0
2025-05-20 13:10:00,235.09,235.4,235.08,235.4,3409.0,235.09,235.4,235.08,235.4,3409.0
2025-05-20 13:15:00,235.36,235.43,235.21,235.43,7795.0,235.36,235.43,235.21,235.43,7795.0
2025-05-20 13:20:00,235.41,235.59,235.41,235.59,1790.0,235.41,235.59,235.41,235.59,1790.0
2025-05-20 13:25:00,235.62,235.73,235.19,235.19,14208.0,235.62,235.73,235.19,235.19,14208.0
2025-05-20 13:30:00,235.3,235.32,235.25,235.31,3345.0,235.3,235.32,235.25,235.31,3345.0
2025-05-20 13:35:00,235.29,235.37,235.16,235.31,5066.0,235.29,235.37,235.16,235.31,5066.0
2025-05-20 13:40:00,235.4,235.4,235.21,235.3,6024.0,235.4,235.4,235.21,235.3,6024.0
2025-05-20 13:45:00,235.14,235.31,235.14,235.28,1300.0,235.14,235.31,235.14,235.28,1300.0
2025-05-20 13:50:00,235.28,236.16,235.2,236.16,16994.0,235.28,236.16,235.2,236.16,16994.0
2025-05-20 13:55:00,236.08,236.28,236.08,236.18,11859.0,236.08,236.28,236.08,236.18,11859.0
2025-05-20 14:00:00,236.11,236.33,236.0,236.33,1962.0,236.11,236.33,236.0,236.33,1962.0
2025-05-20 14:05:00,236.33,236.33,236.09,236.11,1823.0,236.33,236.33,236.09,236.11,1823.0
2025-05-20 14:10:00,236.13,236.21,236.04,236.05,1046.0,236.13,236.21,236.04,236.05,1046.0
2025-05-20 14:15:00,236.12,236.18,235.72,235.75,5568.0,236.12,236.18,235.72,235.75,5568.0
2025-05-20 14:20:00,235.73,235.73,235.47,235.47,3010.0,235.73,235.73,235.47,235.47,3010.0
2025-05-20 14:25:00,235.55,235.57,235.08,235.09,3971.0,235.55,235.57,235.08,235.09,3971.0
2025-05-20 14:30:00,235.12,235.41,235.11,235.37,6907.0,235.12,235.41,235.11,235.37,6907.0
2025-05-20 14:35:00,235.37,235.65,235.37,235.59,5135.0,235.37,235.65,235.37,235.59,5135.0
2025-05-20 14:40:00,235.52,235.58,235.33,235.53,2906.0,235.52,235.58,235.33,235.53,2906.0
2025-05-20 14:45:00,235.52,235.66,235.35,235.37,1622.0,235.52,235.66,235.35,235.37,1622.0
2025-05-20 14:50:00,235.4,235.47,235.32,235.32,2079.0,235.4,235.47,235.32,235.32,2079.0
2025-05-20 14:55:00,235.38,235.63,235.38,235.48,2882.0,235.38,235.63,235.38,235.48,2882.0
2025-05-20 15:00:00,235.41,235.47,235.26,235.41,6733.0,235.41,235.47,235.26,235.41,6733.0
2025-05-20 15:05:00,235.43,235.8,235.42,235.8,3224.0,235.43,235.8,235.42,235.8,3224.0
2025-05-20 15:10:00,235.74,236.14,235.68,236.1,3512.0,235.74,236.14,235.68,236.1,3512.0
2025-05-20 15:15:00,236.11,236.26,235.97,236.18,4874.0,236.11,236.26,235.97,236.18,4874.0
2025-05-20 15:20:00,236.18,236.3,236.15,236.2,4012.0,236.18,236.3,236.15,236.2,4012.0
2025-05-20 15:25:00,236.25,236.35,236.09,236.18,20066.0,236.25,236.35,236.09,236.18,20066.0
2025-05-20 15:30:00,236.15,236.45,236.15,236.39,6147.0,236.15,236.45,236.15,236.39,6147.0
2025-05-20 15:35:00,236.46,236.69,236.33,236.68,9463.0,236.46,236.69,236.33,236.68,9463.0
2025-05-20 15:40:00,236.64,236.81,236.63,236.75,30362.0,236.64,236.81,236.63,236.75,30362.0
2025-05-20 15:45:00,236.76,236.9,236.46,236.55,29429.0,236.76,236.9,236.46,236.55,29429.0
2025-05-20 15:50:00,236.45,237.51,236.45,237.31,37093.0,236.45,237.51,236.45,237.31,37093.0
2025-05-20 15:55:00,237.23,237.62,237.22,237.62,73516.0,237.23,237.62,237.22,237.62,73516.0
2025-05-21 09:30:00,228.14,231.34,227.79,229.61,486289.0,228.14,231.34,227.79,229.61,486289.0
2025-05-21 09:35:00,229.61,231.14,229.04,230.46,167148.0,229.61,231.14,229.04,230.46,167148.0
2025-05-21 09:40:00,230.4,230.59,229.39,230.01,76290.0,230.4,230.59,229.39,230.01,76290.0
2025-05-21 09:45:00,229.96,230.24,229.45,229.82,53297.0,229.96,230.24,229.45,229.82,53297.0
2025-05-21 09:50:00,229.83,230.33,229.62,230.13,39319.0,229.83,230.33,229.62,230.13,39319.0
2025-05-21 09:55:00,230.13,230.44,229.87,229.97,62915.0,230.13,230.44,229.87,229.97,62915.0
2025-05-21 10:00:00,230.0,231.06,229.93,230.39,51640.0,230.0,231.06,229.93,230.39,51640.0
2025-05-21 10:05:00,230.39,231.23,230.0,230.39,42112.0,230.39,231.23,230.0,230.39,42112.0
2025-05-21 10:10:00,230.39,231.55,230.36,231.42,59685.0,230.39,231.55,230.36,231.42,59685.0
2025-05-21 10:15:00,231.37,231.6,231.01,231.24,93542.0,231.37,231.6,231.01,231.24,93542.0
2025-05-21 10:20:00,231.4,231.64,230.85,231.08,48364.0,231.4,231.64,230.85,231.08,48364.0
2025-05-21 10:25:00,231.08,231.37,230.73,231.02,41443.0,231.08,231.37,230.73,231.02,41443.0
2025-05-21 10:30:00,231.09,231.25,229.9,229.97,28316.0,231.09,231.25,229.9,229.97,28316.0
2025-05-21 10:35:00,229.93,230.05,229.36,229.69,67910.0,229.93,230.05,229.36,229.69,67910.0
2025-05-21 10:40:00,229.7,230.09,229.6,229.84,26582.0,229.7,230.09,229.6,229.84,26582.0
2025-05-21 10:45:00,229.83,230.14,229.31,230.04,25538.0,229.83,230.14,229.31,230.04,25538.0
2025-05-21 10:50:00,230.05,230.5,230.04,230.16,14068.0,230.05,230.5,230.04,230.16,14068.0
2025-05-21 10:55:00,230.08,230.45,230.01,230.38,20582.0,230.08,230.45,230.01,230.38,20582.0
2025-05-21 11:00:00,230.26,230.67,230.22,230.41,17854.0,230.26,230.67,230.22,230.41,17854.0
2025-05-21 11:05:00,230.41,231.0,230.27,230.85,38233.0,230.41,231.0,230.27,230.85,38233.0
2025-05-21 11:10:00,230.77,231.02,230.62,230.88,93255.0,230.77,231.02,230.62,230.88,93255.0
2025-05-21 11:15:00,230.87,231.0,230.11,230.19,91334.0,230.87,231.0,230.11,230.19,91334.0
2025-05-21 11:20:00,230.18,230.27,229.73,229.78,29167.0,230.18,230.27,229.73,229.78,29167.0
2025-05-21 11:25:00,229.79,229.86,229.49,229.51,18688.0,229.79,229.86,229.49,229.51,18688.0
2025-05-21 11:30:00,229.51,229.8,229.0,229.7,37142.0,229.51,229.8,229.0,229.7,37142.0
2025-05-21 11:35:00,229.72,229.72,229.04,229.66,33766.0,229.72,229.72,229.04,229.66,33766.0
2025-05-21 11:40:00,229.59,230.09,229.59,229.9,18113.0,229.59,230.09,229.59,229.9,18113.0
2025-05-21 11:45:00,229.9,230.14,229.7,229.89,13832.0,229.9,230.14,229.7,229.89,13832.0
2025-05-21 11:50:00,229.95,229.95,228.78,229.12,22077.0,229.95,229.95,228.78,229.12,22077.0
2025-05-21 11:55:00,229.12,229.59,228.98,229.46,14598.0,229.12,229.59,228.98,229.46,14598.0
2025-05-21 12:00:00,229.53,229.7,229.12,229.29,19073.0,229.53,229.7,229.12,229.29,19073.0
2025-05-21 12:05:00,229.23,229.64,229.19,229.63,7967.0,229.23,229.64,229.19,229.63,7967.0
2025-05-21 12:10:00,229.63,229.63,229.2,229.4,19022.0,229.63,229.63,229.2,229.4,19022.0
2025-05-21 12:15:00,229.4,229.92,229.39,229.55,24356.0,229.4,229.92,229.39,229.55,24356.0
2025-05-21 12:20:00,229.55,229.78,228.94,229.11,38513.0,229.55,229.78,228.94,229.11,38513.0
2025-05-21 12:25:00,229.11,229.34,228.93,229.26,26076.0,229.11,229.34,228.93,229.26,26076.0
2025-05-21 12:30:00,229.26,229.57,229.26,229.46,9666.0,229.26,229.57,229.26,229.46,9666.0
2025-05-21 12:35:00,229.57,229.75,229.4,229.66,17061.0,229.57,229.75,229.4,229.66,17061.0
2025-05-21 12:40:00,229.58,229.58,228.89,228.93,30864.0,229.58,229.58,228.89,228.93,30864.0
2025-05-21 12:45:00,228.93,229.14,228.72,229.1,35747.0,228.93,229.14,228.72,229.1,35747.0
2025-05-21 12:50:00,229.08,229.55,229.06,229.23,35189.0,229.08,229.55,229.06,229.23,35189.0
2025-05-21 12:55:00,229.17,229.36,228.98,228.99,18756.0,229.17,229.36,228.98,228.99,18756.0
2025-05-21 13:00:00,229.04,229.5,228.95,229.49,11254.0,229.04,229.5,228.95,229.49,11254.0
2025-05-21 13:05:00,229.43,229.53,229.22,229.29,9000.0,229.43,229.53,229.22,229.29,9000.0
2025-05-21 13:10:00,229.28,229.92,229.27,229.6,13889.0,229.28,229.92,229.27,229.6,13889.0
2025-05-21 13:15:00,229.54,229.54,228.38,228.8,43314.0,229.54,229.54,228.38,228.8,43314.0
2025-05-21 13:20:00,228.89,229.02,227.94,227.95,28289.0,228.89,229.02,227.94,227.95,28289.0
2025-05-21 13:25:00,227.94,228.02,227.44,227.53,40268.0,227.94,228.02,227.44,227.53,40268.0
2025-05-21 13:30:00,227.45,227.97,227.03,227.96,40753.0,227.45,227.97,227.03,227.96,40753.0
2025-05-21 13:35:00,227.85,228.68,227.72,228.66,30350.0,227.85,228.68,227.72,228.66,30350.0
2025-05-21 13:40:00,228.66,228.84,228.53,228.74,18766.0,228.66,228.84,228.53,228.74,18766.0
2025-05-21 13:45:00,228.74,229.23,228.56,228.9,30432.0,228.74,229.23,228.56,228.9,30432.0
2025-05-21 13:50:00,228.89,228.98,228.53,228.63,17073.0,228.89,228.98,228.53,228.63,17073.0
2025-05-21 13:55:00,228.63,228.72,228.4,228.63,12616.0,228.63,228.72,228.4,228.63,12616.0
2025-05-21 14:00:00,228.66,228.68,228.27,228.45,16933.0,228.66,228.68,228.27,228.45,16933.0
2025-05-21 14:05:00,228.37,229.47,228.24,229.36,42526.0,228.37,229.47,228.24,229.36,42526.0
2025-05-21 14:10:00,229.3,229.36,228.37,228.39,17480.0,229.3,229.36,228.37,228.39,17480.0
2025-05-21 14:15:00,228.35,228.63,228.26,228.53,15658.0,228.35,228.63,228.26,228.53,15658.0
2025-05-21 14:20:00,228.52,228.59,228.1,228.11,17395.0,228.52,228.59,228.1,228.11,17395.0
2025-05-21 14:25:00,228.27,229.07,228.26,228.7,25124.0,228.27,229.07,228.26,228.7,25124.0
2025-05-21 14:30:00,228.73,228.73,228.39,228.68,16698.0,228.73,228.73,228.39,228.68,16698.0
2025-05-21 14:35:00,228.68,228.89,228.48,228.51,17107.0,228.68,228.89,228.48,228.51,17107.0
2025-05-21 14:40:00,228.51,228.58,228.18,228.46,31744.0,228.51,228.58,228.18,228.46,31744.0
2025-05-21 14:45:00,228.46,228.57,227.88,227.96,7286.0,228.46,228.57,227.88,227.96,7286.0
2025-05-21 14:50:00,228.0,228.16,227.87,227.99,5884.0,228.0,228.16,227.87,227.99,5884.0
2025-05-21 14:55:00,227.98,228.16,227.8,228.0,14126.0,227.98,228.16,227.8,228.0,14126.0
2025-05-21 15:00:00,228.0,228.4,227.89,228.19,18252.0,228.0,228.4,227.89,228.19,18252.0
2025-05-21 15:05:00,228.26,228.26,227.56,227.56,17717.0,228.26,228.26,227.56,227.56,17717.0
2025-05-21 15:10:00,227.56,227.6,227.18,227.6,23950.0,227.56,227.6,227.18,227.6,23950.0
2025-05-21 15:15:00,227.45,227.57,227.21,227.31,23758.0,227.45,227.57,227.21,227.31,23758.0
2025-05-21 15:20:00,227.31,227.49,227.12,227.28,17580.0,227.31,227.49,227.12,227.28,17580.0
2025-05-21 15:25:00,227.28,227.66,227.26,227.6,15804.0,227.28,227.66,227.26,227.6,15804.0
2025-05-21 15:30:00,227.56,228.0,227.56,227.87,23235.0,227.56,228.0,227.56,227.87,23235.0
2025-05-21 15:35:00,227.84,228.06,227.71,228.06,27143.0,227.84,228.06,227.71,228.06,27143.0
2025-05-21 15:40:00,228.04,228.24,227.86,228.1,21753.0,228.04,228.24,227.86,228.1,21753.0
2025-05-21 15:45:00,228.18,228.36,228.05,228.09,31209.0,228.18,228.36,228.05,228.09,31209.0
2025-05-21 15:50:00,228.18,228.35,227.37,227.42,54335.0,228.18,228.35,227.37,227.42,54335.0
2025-05-21 15:55:00,227.5,227.51,226.67,226.72,256462.0,227.5,227.51,226.67,226.72,256462.0
2025-05-22 09:30:00,228.03,228.4,225.96,226.18,76134.0,228.03,228.4,225.96,226.18,76134.0
2025-05-22 09:35:00,226.2,226.64,225.59,226.16,37804.0,226.2,226.64,225.59,226.16,37804.0
2025-05-22 09:40:00,226.16,226.43,225.5,225.75,47559.0,226.16,226.43,225.5,225.75,47559.0
2025-05-22 09:45:00,225.81,226.19,224.88,225.28,70037.0,225.81,226.19,224.88,225.28,70037.0
2025-05-22 09:50:00,225.3,225.4,224.85,225.29,56432.0,225.3,225.4,224.85,225.29,56432.0
2025-05-22 09:55:00,225.39,226.07,225.0,225.87,51729.0,225.39,226.07,225.0,225.87,51729.0
2025-05-22 10:00:00,225.78,225.94,225.13,225.53,44962.0,225.78,225.94,225.13,225.53,44962.0
2025-05-22 10:05:00,225.57,225.95,224.95,225.83,25310.0,225.57,225.95,224.95,225.83,25310.0
2025-05-22 10:10:00,225.83,226.05,225.37,225.6,22717.0,225.83,226.05,225.37,225.6,22717.0
2025-05-22 10:15:00,225.58,225.81,225.07,225.71,16554.0,225.58,225.81,225.07,225.71,16554.0
2025-05-22 10:20:00,225.71,225.9,225.19,225.4,23941.0,225.71,225.9,225.19,225.4,23941.0
2025-05-22 10:25:00,225.34,225.44,224.72,224.91,18928.0,225.34,225.44,224.72,224.91,18928.0
2025-05-22 10:30:00,225.0,225.59,224.89,225.04,15945.0,225.0,225.59,224.89,225.04,15945.0
2025-05-22 10:35:00,225.03,225.41,224.52,224.58,14893.0,225.03,225.41,224.52,224.58,14893.0
2025-05-22 10:40:00,224.7,225.0,224.67,224.81,12255.0,224.7,225.0,224.67,224.81,12255.0
2025-05-22 10:45:00,224.87,225.18,224.66,224.66,23224.0,224.87,225.18,224.66,224.66,23224.0
2025-05-22 10:50:00,224.73,224.98,223.88,223.95,36282.0,224.73,224.98,223.88,223.95,36282.0
2025-05-22 10:55:00,223.95,223.95,223.12,223.62,35658.0,223.95,223.95,223.12,223.62,35658.0
2025-05-22 11:00:00,223.74,224.08,223.6,223.83,18224.0,223.74,224.08,223.6,223.83,18224.0
2025-05-22 11:05:00,223.86,224.3,223.72,223.94,45921.0,223.86,224.3,223.72,223.94,45921.0
2025-05-22 11:10:00,223.92,224.09,223.21,223.3,144171.0,223.92,224.09,223.21,223.3,144171.0
2025-05-22 11:15:00,223.34,224.03,223.33,224.0,13199.0,223.34,224.03,223.33,224.0,13199.0
2025-05-22 11:20:00,223.99,224.1,223.82,224.08,12133.0,223.99,224.1,223.82,224.08,12133.0
2025-05-22 11:25:00,224.07,224.32,223.48,223.49,40529.0,224.07,224.32,223.48,223.49,40529.0
2025-05-22 11:30:00,223.57,223.96,223.34,223.86,15164.0,223.57,223.96,223.34,223.86,15164.0
2025-05-22 11:35:00,223.86,224.29,223.58,224.13,11977.0,223.86,224.29,223.58,224.13,11977.0
2025-05-22 11:40:00,224.13,224.53,223.87,224.52,12384.0,224.13,224.53,223.87,224.52,12384.0
2025-05-22 11:45:00,224.6,224.74,224.24,224.28,24877.0,224.6,224.74,224.24,224.28,24877.0
2025-05-22 11:50:00,224.28,224.65,224.17,224.61,10854.0,224.28,224.65,224.17,224.61,10854.0
2025-05-22 11:55:00,224.6,224.9,224.47,224.74,11588.0,224.6,224.9,224.47,224.74,11588.0
2025-05-22 12:00:00,224.81,225.02,224.76,224.81,10762.0,224.81,225.02,224.76,224.81,10762.0
2025-05-22 12:05:00,224.84,224.93,224.63,224.89,9400.0,224.84,224.93,224.63,224.89,9400.0
2025-05-22 12:10:00,224.9,225.04,224.75,225.0,23868.0,224.9,225.04,224.75,225.0,23868.0
2025-05-22 12:15:00,224.98,225.33,224.93,225.3,19280.0,224.98,225.33,224.93,225.3,19280.0
2025-05-22 12:20:00,225.33,225.55,224.94,225.05,25055.0,225.33,225.55,224.94,225.05,25055.0
2025-05-22 12:25:00,225.12,225.36,224.95,225.17,6885.0,225.12,225.36,224.95,225.17,6885.0
2025-05-22 12:30:00,225.13,225.22,224.53,224.55,14678.0,225.13,225.22,224.53,224.55,14678.0
2025-05-22 12:35:00,224.64,224.73,224.49,224.57,7374.0,224.64,224.73,224.49,224.57,7374.0
2025-05-22 12:40:00,224.57,224.57,224.07,224.14,13672.0,224.57,224.57,224.07,224.14,13672.0
2025-05-22 12:45:00,224.16,224.64,224.09,224.56,22241.0,224.16,224.64,224.09,224.56,22241.0
2025-05-22 12:50:00,224.53,224.68,224.39,224.59,8806.0,224.53,224.68,224.39,224.59,8806.0
2025-05-22 12:55:00,224.64,224.69,224.42,224.56,7473.0,224.64,224.69,224.42,224.56,7473.0
2025-05-22 13:00:00,224.56,224.91,224.5,224.91,30253.0,224.56,224.91,224.5,224.91,30253.0
2025-05-22 13:05:00,224.72,224.86,224.52,224.66,25242.0,224.72,224.86,224.52,224.66,25242.0
2025-05-22 13:10:00,224.63,225.02,224.55,224.84,14071.0,224.63,225.02,224.55,224.84,14071.0
2025-05-22 13:15:00,224.89,224.99,224.79,224.84,11218.0,224.89,224.99,224.79,224.84,11218.0
2025-05-22 13:20:00,224.86,225.06,224.84,224.95,11870.0,224.86,225.06,224.84,224.95,11870.0
2025-05-22 13:25:00,224.95,225.35,224.9,225.04,25361.0,224.95,225.35,224.9,225.04,25361.0
2025-05-22 13:30:00,224.99,225.01,224.75,224.75,6262.0,224.99,225.01,224.75,224.75,6262.0
2025-05-22 13:35:00,224.64,224.82,224.55,224.77,8459.0,224.64,224.82,224.55,224.77,8459.0
2025-05-22 13:40:00,224.77,225.05,224.68,225.01,26001.0,224.77,225.05,224.68,225.01,26001.0
2025-05-22 13:45:00,224.99,225.05,224.71,224.72,11570.0,224.99,225.05,224.71,224.72,11570.0
2025-05-22 13:50:00,224.74,225.1,224.61,225.1,18596.0,224.74,225.1,224.61,225.1,18596.0
2025-05-22 13:55:00,225.11,225.16,224.93,225.0,11764.0,225.11,225.16,224.93,225.0,11764.0
2025-05-22 14:00:00,225.02,225.35,224.95,225.13,12078.0,225.02,225.35,224.95,225.13,12078.0
2025-05-22 14:05:00,225.08,226.22,225.07,226.13,60003.0,225.08,226.22,225.07,226.13,60003.0
2025-05-22 14:10:00,226.17,226.38,226.03,226.3,19463.0,226.17,226.38,226.03,226.3,19463.0
2025-05-22 14:15:00,226.27,226.49,226.26,226.43,26989.0,226.27,226.49,226.26,226.43,26989.0
2025-05-22 14:20:00,226.43,226.53,226.17,226.33,22898.0,226.43,226.53,226.17,226.33,22898.0
2025-05-22 14:25:00,226.24,226.3,225.98,226.23,11509.0,226.24,226.3,225.98,226.23,11509.0
2025-05-22 14:30:00,226.16,226.42,226.06,226.25,44501.0,226.16,226.42,226.06,226.25,44501.0
2025-05-22 14:35:00,226.25,226.44,225.96,226.11,12081.0,226.25,226.44,225.96,226.11,12081.0
2025-05-22 14:40:00,226.02,226.66,226.02,226.5,22375.0,226.02,226.66,226.02,226.5,22375.0
2025-05-22 14:45:00,226.57,226.9,226.56,226.84,14514.0,226.57,226.9,226.56,226.84,14514.0
2025-05-22 14:50:00,226.84,226.97,226.81,226.86,12125.0,226.84,226.97,226.81,226.86,12125.0
2025-05-22 14:55:00,226.92,227.15,226.84,227.09,20587.0,226.92,227.15,226.84,227.09,20587.0
2025-05-22 15:00:00,227.09,227.33,227.08,227.21,47259.0,227.09,227.33,227.08,227.21,47259.0
2025-05-22 15:05:00,227.21,227.44,227.18,227.38,32018.0,227.21,227.44,227.18,227.38,32018.0
2025-05-22 15:10:00,227.45,227.48,227.25,227.33,13127.0,227.45,227.48,227.25,227.33,13127.0
2025-05-22 15:15:00,227.33,227.56,227.2,227.56,57277.0,227.33,227.56,227.2,227.56,57277.0
2025-05-22 15:20:00,227.54,227.87,227.49,227.87,65093.0,227.54,227.87,227.49,227.87,65093.0
2025-05-22 15:25:00,227.81,227.88,227.65,227.79,53555.0,227.81,227.88,227.65,227.79,53555.0
2025-05-22 15:30:00,227.79,227.86,227.43,227.44,45022.0,227.79,227.86,227.43,227.44,45022.0
2025-05-22 15:35:00,227.44,227.65,227.19,227.63,59991.0,227.44,227.65,227.19,227.63,59991.0
2025-05-22 15:40:00,227.57,227.7,227.3,227.4,77910.0,227.57,227.7,227.3,227.4,77910.0
2025-05-22 15:45:00,227.41,227.41,226.94,227.27,45373.0,227.41,227.41,226.94,227.27,45373.0
2025-05-22 15:50:00,227.33,227.5,226.51,226.76,70951.0,227.33,227.5,226.51,226.76,70951.0
2025-05-22 15:55:00,226.67,226.71,225.9,225.96,124581.0,226.67,226.71,225.9,225.96,124581.0
2025-05-23 09:30:00,225.98,225.98,224.0,225.03,60482.0,225.98,225.98,224.0,225.03,60482.0
2025-05-23 09:35:00,225.14,226.03,224.9,225.68,37341.0,225.14,226.03,224.9,225.68,37341.0
2025-05-23 09:40:00,225.56,225.8,225.21,225.57,10902.0,225.56,225.8,225.21,225.57,10902.0
2025-05-23 09:45:00,225.66,225.67,224.68,224.84,8642.0,225.66,225.67,224.68,224.84,8642.0
2025-05-23 09:50:00,224.84,225.3,224.82,225.23,5295.0,224.84,225.3,224.82,225.23,5295.0
2025-05-23 09:55:00,225.23,225.31,224.65,224.75,6859.0,225.23,225.31,224.65,224.75,6859.0
2025-05-23 10:00:00,224.84,226.03,224.75,225.9,28362.0,224.84,226.03,224.75,225.9,28362.0
2025-05-23 10:05:00,225.89,226.03,225.01,225.37,42041.0,225.89,226.03,225.01,225.37,42041.0
2025-05-23 10:10:00,225.33,226.16,225.25,225.86,25444.0,225.33,226.16,225.25,225.86,25444.0
2025-05-23 10:15:00,225.91,226.01,225.67,225.85,11690.0,225.91,226.01,225.67,225.85,11690.0
2025-05-23 10:20:00,225.74,226.13,225.72,226.0,22772.0,225.74,226.13,225.72,226.0,22772.0
2025-05-23 10:25:00,226.0,226.04,225.76,225.76,5679.0,226.0,226.04,225.76,225.76,5679.0
2025-05-23 10:30:00,225.73,226.06,225.73,225.93,7567.0,225.73,226.06,225.73,225.93,7567.0
2025-05-23 10:35:00,225.98,226.09,225.86,226.01,5568.0,225.98,226.09,225.86,226.01,5568.0
2025-05-23 10:40:00,226.02,226.02,225.76,225.97,3084.0,226.02,226.02,225.76,225.97,3084.0
2025-05-23 10:45:00,225.93,225.99,225.73,225.74,4752.0,225.93,225.99,225.73,225.74,4752.0
2025-05-23 10:50:00,225.76,225.85,225.32,225.36,8824.0,225.76,225.85,225.32,225.36,8824.0
2025-05-23 10:55:00,225.32,225.44,225.12,225.22,3461.0,225.32,225.44,225.12,225.22,3461.0
2025-05-23 11:00:00,225.28,225.35,225.11,225.2,11328.0,225.28,225.35,225.11,225.2,11328.0
2025-05-23 11:05:00,225.21,225.31,225.1,225.31,3139.0,225.21,225.31,225.1,225.31,3139.0
2025-05-23 11:10:00,225.4,225.46,225.24,225.28,4296.0,225.4,225.46,225.24,225.28,4296.0
2025-05-23 11:15:00,225.27,225.54,225.11,225.53,5491.0,225.27,225.54,225.11,225.53,5491.0
2025-05-23 11:20:00,225.4,225.84,225.32,225.73,6274.0,225.4,225.84,225.32,225.73,6274.0
2025-05-23 11:25:00,225.72,225.8,225.54,225.6,3985.0,225.72,225.8,225.54,225.6,3985.0
2025-05-23 11:30:00,225.67,225.75,225.65,225.74,1600.0,225.67,225.75,225.65,225.74,1600.0
2025-05-23 11:35:00,225.65,225.95,225.6,225.66,8758.0,225.65,225.95,225.6,225.66,8758.0
2025-05-23 11:40:00,225.76,225.9,225.69,225.79,2100.0,225.76,225.9,225.69,225.79,2100.0
2025-05-23 11:45:00,225.79,226.0,225.74,226.0,23027.0,225.79,226.0,225.74,226.0,23027.0
2025-05-23 11:50:00,226.0,226.0,225.71,225.78,5985.0,226.0,226.0,225.71,225.78,5985.0
2025-05-23 11:55:00,225.76,225.96,225.72,225.96,2802.0,225.76,225.96,225.72,225.96,2802.0
2025-05-23 12:00:00,225.9,225.97,225.57,225.57,4916.0,225.9,225.97,225.57,225.57,4916.0
2025-05-23 12:05:00,225.57,225.66,225.44,225.62,7684.0,225.57,225.66,225.44,225.62,7684.0
2025-05-23 12:10:00,225.63,225.7,225.4,225.4,4466.0,225.63,225.7,225.4,225.4,4466.0
2025-05-23 12:15:00,225.41,225.52,225.4,225.47,2004.0,225.41,225.52,225.4,225.47,2004.0
2025-05-23 12:20:00,225.47,225.7,225.45,225.7,2086.0,225.47,225.7,225.45,225.7,2086.0
2025-05-23 12:25:00,225.8,225.86,225.67,225.67,3164.0,225.8,225.86,225.67,225.67,3164.0
2025-05-23 12:30:00,225.65,225.75,225.61,225.65,5134.0,225.65,225.75,225.61,225.65,5134.0
2025-05-23 12:35:00,225.68,225.83,225.68,225.83,1000.0,225.68,225.83,225.68,225.83,1000.0
2025-05-23 12:40:00,225.77,225.87,225.71,225.81,2533.0,225.77,225.87,225.71,225.81,2533.0
2025-05-23 12:45:00,225.84,225.9,225.71,225.8,2100.0,225.84,225.9,225.71,225.8,2100.0
2025-05-23 12:50:00,225.73,225.84,225.72,225.84,2350.0,225.73,225.84,225.72,225.84,2350.0
2025-05-23 12:55:00,225.84,225.84,225.58,225.62,6111.0,225.84,225.84,225.58,225.62,6111.0
2025-05-23 13:00:00,225.62,225.77,225.54,225.74,3513.0,225.62,225.77,225.54,225.74,3513.0
2025-05-23 13:05:00,225.71,225.89,225.71,225.78,2863.0,225.71,225.89,225.71,225.78,2863.0
2025-05-23 13:10:00,225.85,225.93,225.68,225.88,8327.0,225.85,225.93,225.68,225.88,8327.0
2025-05-23 13:15:00,225.82,226.12,225.82,226.04,32692.0,225.82,226.12,225.82,226.04,32692.0
2025-05-23 13:20:00,225.98,225.98,225.75,225.75,6209.0,225.98,225.98,225.75,225.75,6209.0
2025-05-23 13:25:00,225.78,225.89,225.73,225.83,11835.0,225.78,225.89,225.73,225.83,11835.0
2025-05-23 13:30:00,225.8,225.84,225.58,225.61,16932.0,225.8,225.84,225.58,225.61,16932.0
2025-05-23 13:35:00,225.61,225.61,225.26,225.53,7382.0,225.61,225.61,225.26,225.53,7382.0
2025-05-23 13:40:00,225.46,225.53,225.36,225.5,6162.0,225.46,225.53,225.36,225.5,6162.0
2025-05-23 13:45:00,225.51,225.56,225.44,225.46,4867.0,225.51,225.56,225.44,225.46,4867.0
2025-05-23 13:50:00,225.45,225.66,225.38,225.6,10532.0,225.45,225.66,225.38,225.6,10532.0
2025-05-23 13:55:00,225.64,225.64,225.48,225.48,6228.0,225.64,225.64,225.48,225.48,6228.0
2025-05-23 14:00:00,225.54,225.78,225.49,225.7,9206.0,225.54,225.78,225.49,225.7,9206.0
2025-05-23 14:05:00,225.72,225.75,225.65,225.68,9370.0,225.72,225.75,225.65,225.68,9370.0
2025-05-23 14:10:00,225.71,225.71,225.48,225.48,6331.0,225.71,225.71,225.48,225.48,6331.0
2025-05-23 14:15:00,225.52,225.6,225.2,225.25,7650.0,225.52,225.6,225.2,225.25,7650.0
2025-05-23 14:20:00,225.19,225.24,225.0,225.24,5650.0,225.19,225.24,225.0,225.24,5650.0
2025-05-23 14:25:00,225.32,225.34,225.18,225.24,2085.0,225.32,225.34,225.18,225.24,2085.0
2025-05-23 14:30:00,225.23,225.4,225.22,225.35,4026.0,225.23,225.4,225.22,225.35,4026.0
2025-05-23 14:35:00,225.4,225.45,225.27,225.28,5648.0,225.4,225.45,225.27,225.28,5648.0
2025-05-23 14:40:00,225.3,225.36,225.22,225.25,3816.0,225.3,225.36,225.22,225.25,3816.0
2025-05-23 14:45:00,225.28,225.28,225.14,225.24,3690.0,225.28,225.28,225.14,225.24,3690.0
2025-05-23 14:50:00,225.34,225.35,225.23,225.23,3743.0,225.34,225.35,225.23,225.23,3743.0
2025-05-23 14:55:00,225.22,225.32,225.16,225.19,9901.0,225.22,225.32,225.16,225.19,9901.0
2025-05-23 15:00:00,225.19,225.19,225.03,225.08,6231.0,225.19,225.19,225.03,225.08,6231.0
2025-05-23 15:05:00,225.11,225.3,225.02,225.24,2920.0,225.11,225.3,225.02,225.24,2920.0
2025-05-23 15:10:00,225.23,225.46,225.23,225.35,4600.0,225.23,225.46,225.23,225.35,4600.0
2025-05-23 15:15:00,225.35,225.36,225.11,225.15,7042.0,225.35,225.36,225.11,225.15,7042.0
2025-05-23 15:20:00,225.15,225.22,225.03,225.17,6578.0,225.15,225.22,225.03,225.17,6578.0
2025-05-23 15:25:00,225.16,225.18,225.0,225.06,6697.0,225.16,225.18,225.0,225.06,6697.0
2025-05-23 15:30:00,225.06,225.19,225.0,225.05,5666.0,225.06,225.19,225.0,225.05,5666.0
2025-05-23 15:35:00,225.09,225.24,224.97,225.23,9195.0,225.09,225.24,224.97,225.23,9195.0
2025-05-23 15:40:00,225.18,225.27,225.1,225.19,13129.0,225.18,225.27,225.1,225.19,13129.0
2025-05-23 15:45:00,225.19,225.21,224.84,224.86,12097.0,225.19,225.21,224.84,224.86,12097.0
2025-05-23 15:50:00,224.82,225.15,224.64,224.93,37822.0,224.82,225.15,224.64,224.93,37822.0
2025-05-23 15:55:00,224.96,225.07,224.56,224.97,75125.0,224.96,225.07,224.56,224.97,75125.0
2025-05-27 09:30:00,226.0,226.92,226.0,226.11,40824.0,226.0,226.92,226.0,226.11,40824.0
2025-05-27 09:35:00,226.1,226.1,225.16,225.7,9340.0,226.1,226.1,225.16,225.7,9340.0
2025-05-27 09:40:00,225.65,226.27,225.64,226.27,9820.0,225.65,226.27,225.64,226.27,9820.0
2025-05-27 09:45:00,226.29,226.82,226.1,226.44,14351.0,226.29,226.82,226.1,226.44,14351.0
2025-05-27 09:50:00,226.55,227.12,226.42,226.83,17904.0,226.55,227.12,226.42,226.83,17904.0
2025-05-27 09:55:00,226.77,227.34,226.66,227.24,36283.0,226.77,227.34,226.66,227.24,36283.0
2025-05-27 10:00:00,227.25,227.36,226.69,226.78,15512.0,227.25,227.36,226.69,226.78,15512.0
2025-05-27 10:05:00,226.81,227.36,226.7,227.27,28999.0,226.81,227.36,226.7,227.27,28999.0
2025-05-27 10:10:00,227.29,227.36,226.49,226.7,17934.0,227.29,227.36,226.49,226.7,17934.0
2025-05-27 10:15:00,226.72,227.0,226.56,226.62,5267.0,226.72,227.0,226.56,226.62,5267.0
2025-05-27 10:20:00,226.71,226.88,226.53,226.88,8193.0,226.71,226.88,226.53,226.88,8193.0
2025-05-27 10:25:00,226.81,227.5,226.81,227.25,53515.0,226.81,227.5,226.81,227.25,53515.0
2025-05-27 10:30:00,227.41,227.42,226.98,227.01,8675.0,227.41,227.42,226.98,227.01,8675.0
2025-05-27 10:35:00,227.08,227.17,226.68,227.11,8525.0,227.08,227.17,226.68,227.11,8525.0
2025-05-27 10:40:00,227.01,227.5,226.89,227.09,38714.0,227.01,227.5,226.89,227.09,38714.0
2025-05-27 10:45:00,226.97,227.37,226.94,227.32,5991.0,226.97,227.37,226.94,227.32,5991.0
2025-05-27 10:50:00,227.16,227.3,226.93,227.08,15065.0,227.16,227.3,226.93,227.08,15065.0
2025-05-27 10:55:00,226.94,226.94,226.39,226.39,4265.0,226.94,226.94,226.39,226.39,4265.0
2025-05-27 11:00:00,226.34,226.34,225.65,225.89,10362.0,226.34,226.34,225.65,225.89,10362.0
2025-05-27 11:05:00,225.89,226.18,225.52,226.18,6893.0,225.89,226.18,225.52,226.18,6893.0
2025-05-27 11:10:00,226.24,226.42,226.16,226.2,5741.0,226.24,226.42,226.16,226.2,5741.0
2025-05-27 11:15:00,226.2,226.3,225.93,225.93,5451.0,226.2,226.3,225.93,225.93,5451.0
2025-05-27 11:20:00,225.99,226.04,225.69,225.96,2011.0,225.99,226.04,225.69,225.96,2011.0
2025-05-27 11:25:00,225.88,226.14,225.82,225.86,7297.0,225.88,226.14,225.82,225.86,7297.0
2025-05-27 11:30:00,225.95,226.18,225.88,225.89,11132.0,225.95,226.18,225.88,225.89,11132.0
2025-05-27 11:35:00,225.84,225.95,225.71,225.72,3159.0,225.84,225.95,225.71,225.72,3159.0
2025-05-27 11:40:00,225.81,225.82,225.35,225.36,6295.0,225.81,225.82,225.35,225.36,6295.0
2025-05-27 11:45:00,225.44,225.65,225.33,225.65,11089.0,225.44,225.65,225.33,225.65,11089.0
2025-05-27 11:50:00,225.65,225.99,225.65,225.92,11187.0,225.65,225.99,225.65,225.92,11187.0
2025-05-27 11:55:00,225.97,226.06,225.91,226.04,4144.0,225.97,226.06,225.91,226.04,4144.0
2025-05-27 12:00:00,226.05,226.45,226.02,226.23,10929.0,226.05,226.45,226.02,226.23,10929.0
2025-05-27 12:05:00,226.25,226.25,226.07,226.08,3165.0,226.25,226.25,226.07,226.08,3165.0
2025-05-27 12:10:00,226.19,226.19,225.93,225.96,5260.0,226.19,226.19,225.93,225.96,5260.0
2025-05-27 12:15:00,225.91,226.08,225.85,226.08,7559.0,225.91,226.08,225.85,226.08,7559.0
2025-05-27 12:20:00,226.04,226.13,225.94,225.94,11997.0,226.04,226.13,225.94,225.94,11997.0
2025-05-27 12:25:00,226.01,226.11,225.91,225.95,5628.0,226.01,226.11,225.91,225.95,5628.0
2025-05-27 12:30:00,225.94,226.0,225.86,225.86,3881.0,225.94,226.0,225.86,225.86,3881.0
2025-05-27 12:35:00,225.91,226.05,225.9,226.0,9740.0,225.91,226.05,225.9,226.0,9740.0
2025-05-27 12:40:00,226.0,226.12,225.93,226.04,17801.0,226.0,226.12,225.93,226.04,17801.0
2025-05-27 12:45:00,226.02,226.09,225.98,225.98,2085.0,226.02,226.09,225.98,225.98,2085.0
2025-05-27 12:50:00,226.08,226.29,226.07,226.28,6384.0,226.08,226.29,226.07,226.28,6384.0
2025-05-27 12:55:00,226.26,226.43,226.24,226.36,2489.0,226.26,226.43,226.24,226.36,2489.0
2025-05-27 13:00:00,226.34,226.46,226.32,226.43,2702.0,226.34,226.46,226.32,226.43,2702.0
2025-05-27 13:05:00,226.46,226.6,226.45,226.56,3669.0,226.46,226.6,226.45,226.56,3669.0
2025-05-27 13:10:00,226.61,226.75,226.57,226.64,5152.0,226.61,226.75,226.57,226.64,5152.0
2025-05-27 13:15:00,226.58,226.93,226.55,226.81,7825.0,226.58,226.93,226.55,226.81,7825.0
2025-05-27 13:20:00,226.85,226.93,226.7,226.72,5659.0,226.85,226.93,226.7,226.72,5659.0
2025-05-27 13:25:00,226.76,226.76,226.56,226.63,4632.0,226.76,226.76,226.56,226.63,4632.0
2025-05-27 13:30:00,226.66,226.67,226.47,226.58,9017.0,226.66,226.67,226.47,226.58,9017.0
2025-05-27 13:35:00,226.66,226.74,226.58,226.69,9407.0,226.66,226.74,226.58,226.69,9407.0
2025-05-27 13:40:00,226.69,226.88,226.6,226.86,9207.0,226.69,226.88,226.6,226.86,9207.0
2025-05-27 13:45:00,226.89,226.89,226.68,226.76,12995.0,226.89,226.89,226.68,226.76,12995.0
2025-05-27 13:50:00,226.82,226.82,226.67,226.74,8709.0,226.82,226.82,226.67,226.74,8709.0
2025-05-27 13:55:00,226.77,226.91,226.68,226.69,15105.0,226.77,226.91,226.68,226.69,15105.0
2025-05-27 14:00:00,226.79,226.88,226.67,226.77,11328.0,226.79,226.88,226.67,226.77,11328.0
2025-05-27 14:05:00,226.77,226.87,226.69,226.74,17466.0,226.77,226.87,226.69,226.74,17466.0
2025-05-27 14:10:00,226.74,226.79,226.59,226.77,9501.0,226.74,226.79,226.59,226.77,9501.0
2025-05-27 14:15:00,226.75,226.82,226.63,226.64,13829.0,226.75,226.82,226.63,226.64,13829.0
2025-05-27 14:20:00,226.63,226.66,226.48,226.66,2225.0,226.63,226.66,226.48,226.66,2225.0
2025-05-27 14:25:00,226.66,226.72,226.48,226.56,5013.0,226.66,226.72,226.48,226.56,5013.0
2025-05-27 14:30:00,226.56,226.65,226.48,226.53,6678.0,226.56,226.65,226.48,226.53,6678.0
2025-05-27 14:35:00,226.52,226.67,226.49,226.64,6305.0,226.52,226.67,226.49,226.64,6305.0
2025-05-27 14:40:00,226.58,226.69,226.55,226.63,4934.0,226.58,226.69,226.55,226.63,4934.0
2025-05-27 14:45:00,226.68,226.82,226.63,226.74,11362.0,226.68,226.82,226.63,226.74,11362.0
2025-05-27 14:50:00,226.75,226.75,226.58,226.66,7684.0,226.75,226.75,226.58,226.66,7684.0
2025-05-27 14:55:00,226.63,226.7,226.55,226.57,4116.0,226.63,226.7,226.55,226.57,4116.0
2025-05-27 15:00:00,226.57,226.6,226.46,226.58,3931.0,226.57,226.6,226.46,226.58,3931.0
2025-05-27 15:05:00,226.54,226.6,226.34,226.44,6937.0,226.54,226.6,226.34,226.44,6937.0
2025-05-27 15:10:00,226.36,226.48,226.26,226.43,12504.0,226.36,226.48,226.26,226.43,12504.0
2025-05-27 15:15:00,226.41,226.52,226.34,226.48,8870.0,226.41,226.52,226.34,226.48,8870.0
2025-05-27 15:20:00,226.41,226.48,226.28,226.28,10572.0,226.41,226.48,226.28,226.28,10572.0
2025-05-27 15:25:00,226.29,226.47,226.28,226.43,13118.0,226.29,226.47,226.28,226.43,13118.0
2025-05-27 15:30:00,226.48,226.48,226.24,226.36,12757.0,226.48,226.48,226.24,226.36,12757.0
2025-05-27 15:35:00,226.36,226.37,225.88,225.88,25038.0,226.36,226.37,225.88,225.88,25038.0
2025-05-27 15:40:00,225.88,226.41,225.35,226.24,73982.0,225.88,226.41,225.35,226.24,73982.0
2025-05-27 15:45:00,226.25,226.29,225.69,225.69,36213.0,226.25,226.29,225.69,225.69,36213.0
2025-05-27 15:50:00,225.68,226.03,225.47,226.0,75734.0,225.68,226.03,225.47,226.0,75734.0
2025-05-27 15:55:00,226.0,226.44,224.0,226.23,85746.0,226.0,226.44,224.0,226.23,85746.0
2025-05-28 09:30:00,226.34,227.28,226.34,227.28,20302.0,226.34,227.28,226.34,227.28,20302.0
2025-05-28 09:35:00,227.3,228.31,227.01,228.16,45840.0,227.3,228.31,227.01,228.16,45840.0
2025-05-28 09:40:00,228.18,228.51,227.92,228.28,22215.0,228.18,228.51,227.92,228.28,22215.0
2025-05-28 09:45:00,228.24,228.4,227.33,227.53,22162.0,228.24,228.4,227.33,227.53,22162.0
2025-05-28 09:50:00,227.64,227.73,227.32,227.47,3898.0,227.64,227.73,227.32,227.47,3898.0
2025-05-28 09:55:00,227.43,227.67,227.06,227.18,4720.0,227.43,227.67,227.06,227.18,4720.0
2025-05-28 10:00:00,227.32,227.42,226.99,227.02,4786.0,227.32,227.42,226.99,227.02,4786.0
2025-05-28 10:05:00,227.06,227.06,226.83,226.92,4294.0,227.06,227.06,226.83,226.92,4294.0
2025-05-28 10:10:00,226.92,227.2,226.86,227.05,8757.0,226.92,227.2,226.86,227.05,8757.0
2025-05-28 10:15:00,227.12,227.25,227.04,227.14,9516.0,227.12,227.25,227.04,227.14,9516.0
2025-05-28 10:20:00,227.16,227.32,227.06,227.26,6168.0,227.16,227.32,227.06,227.26,6168.0
2025-05-28 10:25:00,227.2,227.25,226.98,227.15,8100.0,227.2,227.25,226.98,227.15,8100.0
2025-05-28 10:30:00,227.12,227.49,226.98,227.46,10534.0,227.12,227.49,226.98,227.46,10534.0
2025-05-28 10:35:00,227.4,227.4,227.21,227.21,3308.0,227.4,227.4,227.21,227.21,3308.0
2025-05-28 10:40:00,227.19,227.28,227.14,227.24,2138.0,227.19,227.28,227.14,227.24,2138.0
2025-05-28 10:45:00,227.23,227.39,227.15,227.39,4050.0,227.23,227.39,227.15,227.39,4050.0
2025-05-28 10:50:00,227.22,227.6,227.2,227.56,3894.0,227.22,227.6,227.2,227.56,3894.0
2025-05-28 10:55:00,227.55,227.65,227.49,227.65,3881.0,227.55,227.65,227.49,227.65,3881.0
2025-05-28 11:00:00,227.63,227.76,227.55,227.75,4484.0,227.63,227.76,227.55,227.75,4484.0
2025-05-28 11:05:00,227.76,228.0,227.72,227.85,35760.0,227.76,228.0,227.72,227.85,35760.0
2025-05-28 11:10:00,227.87,228.35,227.86,228.13,45515.0,227.87,228.35,227.86,228.13,45515.0
2025-05-28 11:15:00,228.09,228.45,228.08,228.39,9624.0,228.09,228.45,228.08,228.39,9624.0
2025-05-28 11:20:00,228.43,228.45,228.02,228.02,6520.0,228.43,228.45,228.02,228.02,6520.0
2025-05-28 11:25:00,228.09,228.09,227.9,227.96,2144.0,228.09,228.09,227.9,227.96,2144.0
2025-05-28 11:30:00,228.1,228.1,227.82,227.89,1373.0,228.1,228.1,227.82,227.89,1373.0
2025-05-28 11:35:00,227.82,227.87,227.65,227.8,12804.0,227.82,227.87,227.65,227.8,12804.0
2025-05-28 11:40:00,227.79,227.87,227.65,227.87,11114.0,227.79,227.87,227.65,227.87,11114.0
2025-05-28 11:45:00,227.88,227.99,227.8,227.87,3756.0,227.88,227.99,227.8,227.87,3756.0
2025-05-28 11:50:00,227.82,227.99,227.81,227.91,4960.0,227.82,227.99,227.81,227.91,4960.0
2025-05-28 11:55:00,227.91,227.95,227.85,227.93,2500.0,227.91,227.95,227.85,227.93,2500.0
2025-05-28 12:00:00,227.93,228.34,227.92,228.3,6112.0,227.93,228.34,227.92,228.3,6112.0
2025-05-28 12:05:00,228.31,228.39,228.16,228.24,10536.0,228.31,228.39,228.16,228.24,10536.0
2025-05-28 12:10:00,228.21,228.34,228.12,228.34,7969.0,228.21,228.34,228.12,228.34,7969.0
2025-05-28 12:15:00,228.28,228.5,228.27,228.48,14348.0,228.28,228.5,228.27,228.48,14348.0
2025-05-28 12:20:00,228.45,228.5,228.43,228.49,6760.0,228.45,228.5,228.43,228.49,6760.0
2025-05-28 12:25:00,228.5,229.13,228.48,229.13,12057.0,228.5,229.13,228.48,229.13,12057.0
2025-05-28 12:30:00,229.06,229.07,228.89,228.89,2922.0,229.06,229.07,228.89,228.89,2922.0
2025-05-28 12:35:00,228.97,229.15,228.89,229.12,9130.0,228.97,229.15,228.89,229.12,9130.0
2025-05-28 12:40:00,229.07,229.07,229.0,229.01,604.0,229.07,229.07,229.0,229.01,604.0
2025-05-28 12:45:00,229.06,229.06,228.96,229.01,3475.0,229.06,229.06,228.96,229.01,3475.0
2025-05-28 12:50:00,228.96,229.02,228.77,228.78,3461.0,228.96,229.02,228.77,228.78,3461.0
2025-05-28 12:55:00,228.9,228.91,228.9,228.91,1184.0,228.9,228.91,228.9,228.91,1184.0
2025-05-28 13:00:00,228.93,229.05,228.93,229.04,3763.0,228.93,229.05,228.93,229.04,3763.0
2025-05-28 13:05:00,229.06,229.16,229.0,229.11,8587.0,229.06,229.16,229.0,229.11,8587.0
2025-05-28 13:10:00,229.11,229.22,229.1,229.17,7150.0,229.11,229.22,229.1,229.17,7150.0
2025-05-28 13:15:00,229.15,229.47,229.15,229.4,6890.0,229.15,229.47,229.15,229.4,6890.0
2025-05-28 13:20:00,229.42,229.55,229.31,229.34,5069.0,229.42,229.55,229.31,229.34,5069.0
2025-05-28 13:25:00,229.37,229.38,229.28,229.33,5071.0,229.37,229.38,229.28,229.33,5071.0
2025-05-28 13:30:00,229.31,229.38,229.25,229.25,4043.0,229.31,229.38,229.25,229.25,4043.0
2025-05-28 13:35:00,229.26,229.38,229.18,229.3,8584.0,229.26,229.38,229.18,229.3,8584.0
2025-05-28 13:40:00,229.35,229.48,229.3,229.44,6281.0,229.35,229.48,229.3,229.44,6281.0
2025-05-28 13:45:00,229.45,229.56,229.38,229.41,6970.0,229.45,229.56,229.38,229.41,6970.0
2025-05-28 13:50:00,229.4,229.45,229.35,229.42,3180.0,229.4,229.45,229.35,229.42,3180.0
2025-05-28 13:55:00,229.49,229.55,229.42,229.52,7900.0,229.49,229.55,229.42,229.52,7900.0
2025-05-28 14:00:00,229.48,229.74,229.41,229.66,16534.0,229.48,229.74,229.41,229.66,16534.0
2025-05-28 14:05:00,229.74,229.79,229.69,229.71,7041.0,229.74,229.79,229.69,229.71,7041.0
2025-05-28 14:10:00,229.75,229.83,229.62,229.68,3836.0,229.75,229.83,229.62,229.68,3836.0
2025-05-28 14:15:00,229.65,229.79,229.65,229.7,1923.0,229.65,229.79,229.65,229.7,1923.0
2025-05-28 14:20:00,229.72,229.72,229.4,229.48,3740.0,229.72,229.72,229.4,229.48,3740.0
2025-05-28 14:25:00,229.45,229.55,229.41,229.48,4459.0,229.45,229.55,229.41,229.48,4459.0
2025-05-28 14:30:00,229.58,229.88,229.57,229.72,4403.0,229.58,229.88,229.57,229.72,4403.0
2025-05-28 14:35:00,229.69,229.76,229.42,229.42,7979.0,229.69,229.76,229.42,229.42,7979.0
2025-05-28 14:40:00,229.44,229.61,229.33,229.4,8096.0,229.44,229.61,229.33,229.4,8096.0
2025-05-28 14:45:00,229.42,229.42,229.02,229.09,14273.0,229.42,229.42,229.02,229.09,14273.0
2025-05-28 14:50:00,229.06,229.1,228.16,228.19,24480.0,229.06,229.1,228.16,228.19,24480.0
2025-05-28 14:55:00,228.31,228.83,228.3,228.65,11465.0,228.31,228.83,228.3,228.65,11465.0
2025-05-28 15:00:00,228.69,228.7,228.3,228.48,17192.0,228.69,228.7,228.3,228.48,17192.0
2025-05-28 15:05:00,228.43,228.48,228.14,228.19,19134.0,228.43,228.48,228.14,228.19,19134.0
2025-05-28 15:10:00,228.21,228.45,227.95,228.32,11151.0,228.21,228.45,227.95,228.32,11151.0
2025-05-28 15:15:00,228.41,228.48,228.11,228.39,12565.0,228.41,228.48,228.11,228.39,12565.0
2025-05-28 15:20:00,228.31,228.4,228.13,228.18,12640.0,228.31,228.4,228.13,228.18,12640.0
2025-05-28 15:25:00,228.07,228.24,228.0,228.1,8212.0,228.07,228.24,228.0,228.1,8212.0
2025-05-28 15:30:00,228.1,228.5,228.1,228.43,17278.0,228.1,228.5,228.1,228.43,17278.0
2025-05-28 15:35:00,228.43,228.49,228.17,228.43,22808.0,228.43,228.49,228.17,228.43,22808.0
2025-05-28 15:40:00,228.46,228.86,228.37,228.67,30596.0,228.46,228.86,228.37,228.67,30596.0
2025-05-28 15:45:00,228.65,228.82,228.59,228.73,13005.0,228.65,228.82,228.59,228.73,13005.0
2025-05-28 15:50:00,228.67,228.89,228.57,228.87,47132.0,228.67,228.89,228.57,228.87,47132.0
2025-05-28 15:55:00,228.77,228.83,228.25,228.39,145214.0,228.77,228.83,228.25,228.39,145214.0
2025-05-29 09:30:00,228.66,228.66,226.0,226.5,31857.0,228.66,228.66,226.0,226.5,31857.0
2025-05-29 09:35:00,226.24,226.24,224.27,224.78,51167.0,226.24,226.24,224.27,224.78,51167.0
2025-05-29 09:40:00,224.92,225.03,223.72,224.05,25512.0,224.92,225.03,223.72,224.05,25512.0
2025-05-29 09:45:00,223.85,224.7,223.72,224.53,26066.0,223.85,224.7,223.72,224.53,26066.0
2025-05-29 09:50:00,224.53,224.97,224.09,224.26,60811.0,224.53,224.97,224.09,224.26,60811.0
2025-05-29 09:55:00,224.26,225.06,224.08,224.94,32237.0,224.26,225.06,224.08,224.94,32237.0
2025-05-29 10:00:00,224.94,225.92,224.8,225.87,15083.0,224.94,225.92,224.8,225.87,15083.0
2025-05-29 10:05:00,225.83,226.24,225.59,226.06,12003.0,225.83,226.24,225.59,226.06,12003.0
2025-05-29 10:10:00,226.15,226.37,225.4,225.51,9908.0,226.15,226.37,225.4,225.51,9908.0
2025-05-29 10:15:00,225.55,225.57,225.02,225.37,14533.0,225.55,225.57,225.02,225.37,14533.0
2025-05-29 10:20:00,225.36,225.66,225.35,225.43,12617.0,225.36,225.66,225.35,225.43,12617.0
2025-05-29 10:25:00,225.53,225.83,225.38,225.81,15242.0,225.53,225.83,225.38,225.81,15242.0
2025-05-29 10:30:00,225.81,225.94,225.36,225.36,6840.0,225.81,225.94,225.36,225.36,6840.0
2025-05-29 10:35:00,225.35,225.83,225.35,225.62,9521.0,225.35,225.83,225.35,225.62,9521.0
2025-05-29 10:40:00,225.61,225.63,225.33,225.45,5140.0,225.61,225.63,225.33,225.45,5140.0
2025-05-29 10:45:00,225.34,225.62,225.28,225.6,5610.0,225.34,225.62,225.28,225.6,5610.0
2025-05-29 10:50:00,225.6,225.71,225.33,225.46,8564.0,225.6,225.71,225.33,225.46,8564.0
2025-05-29 10:55:00,225.51,226.04,225.51,225.92,6881.0,225.51,226.04,225.51,225.92,6881.0
2025-05-29 11:00:00,225.97,226.19,225.9,226.1,16761.0,225.97,226.19,225.9,226.1,16761.0
2025-05-29 11:05:00,226.16,226.47,226.1,226.46,5035.0,226.16,226.47,226.1,226.46,5035.0
2025-05-29 11:10:00,226.42,226.85,226.04,226.04,9766.0,226.42,226.85,226.04,226.04,9766.0
2025-05-29 11:15:00,226.0,226.11,225.7,225.74,18591.0,226.0,226.11,225.7,225.74,18591.0
2025-05-29 11:20:00,225.81,226.16,225.77,226.16,12203.0,225.81,226.16,225.77,226.16,12203.0
2025-05-29 11:25:00,226.07,226.5,226.07,226.41,7564.0,226.07,226.5,226.07,226.41,7564.0
2025-05-29 11:30:00,226.41,226.41,225.65,225.81,7569.0,226.41,226.41,225.65,225.81,7569.0
2025-05-29 11:35:00,225.76,226.03,225.76,225.85,5688.0,225.76,226.03,225.76,225.85,5688.0
2025-05-29 11:40:00,225.74,225.88,225.66,225.73,3607.0,225.74,225.88,225.66,225.73,3607.0
2025-05-29 11:45:00,225.8,225.8,225.43,225.44,5263.0,225.8,225.8,225.43,225.44,5263.0
2025-05-29 11:50:00,225.49,225.77,225.41,225.71,19244.0,225.49,225.77,225.41,225.71,19244.0
2025-05-29 11:55:00,225.69,225.69,224.73,224.91,12038.0,225.69,225.69,224.73,224.91,12038.0
2025-05-29 12:00:00,225.01,225.01,224.5,224.8,8371.0,225.01,225.01,224.5,224.8,8371.0
2025-05-29 12:05:00,224.79,225.19,224.79,225.1,4492.0,224.79,225.19,224.79,225.1,4492.0
2025-05-29 12:10:00,225.09,225.64,224.97,225.59,5470.0,225.09,225.64,224.97,225.59,5470.0
2025-05-29 12:15:00,225.62,225.73,225.53,225.58,8101.0,225.62,225.73,225.53,225.58,8101.0
2025-05-29 12:20:00,225.53,225.63,225.36,225.42,13404.0,225.53,225.63,225.36,225.42,13404.0
2025-05-29 12:25:00,225.42,225.5,225.24,225.46,8309.0,225.42,225.5,225.24,225.46,8309.0
2025-05-29 12:30:00,225.45,225.56,225.4,225.49,4970.0,225.45,225.56,225.4,225.49,4970.0
2025-05-29 12:35:00,225.48,225.67,225.48,225.56,7179.0,225.48,225.67,225.48,225.56,7179.0
2025-05-29 12:40:00,225.55,225.65,225.45,225.45,3534.0,225.55,225.65,225.45,225.45,3534.0
2025-05-29 12:45:00,225.51,225.54,225.25,225.28,5092.0,225.51,225.54,225.25,225.28,5092.0
2025-05-29 12:50:00,225.21,225.31,225.09,225.29,7403.0,225.21,225.31,225.09,225.29,7403.0
2025-05-29 12:55:00,225.31,225.59,225.18,225.53,12501.0,225.31,225.59,225.18,225.53,12501.0
2025-05-29 13:00:00,225.52,225.73,225.51,225.52,10310.0,225.52,225.73,225.51,225.52,10310.0
2025-05-29 13:05:00,225.53,225.56,225.36,225.48,8654.0,225.53,225.56,225.36,225.48,8654.0
2025-05-29 13:10:00,225.42,225.69,225.32,225.67,9299.0,225.42,225.69,225.32,225.67,9299.0
2025-05-29 13:15:00,225.67,225.67,225.49,225.58,11485.0,225.67,225.67,225.49,225.58,11485.0
2025-05-29 13:20:00,225.58,225.81,225.57,225.81,4895.0,225.58,225.81,225.57,225.81,4895.0
2025-05-29 13:25:00,225.73,225.76,225.58,225.71,4202.0,225.73,225.76,225.58,225.71,4202.0
2025-05-29 13:30:00,225.71,225.88,225.65,225.65,7266.0,225.71,225.88,225.65,225.65,7266.0
2025-05-29 13:35:00,225.67,225.71,225.52,225.68,12576.0,225.67,225.71,225.52,225.68,12576.0
2025-05-29 13:40:00,225.67,225.87,225.66,225.74,8057.0,225.67,225.87,225.66,225.74,8057.0
2025-05-29 13:45:00,225.74,225.99,225.74,225.84,13004.0,225.74,225.99,225.74,225.84,13004.0
2025-05-29 13:50:00,225.84,225.92,225.65,225.65,7793.0,225.84,225.92,225.65,225.65,7793.0
2025-05-29 13:55:00,225.67,225.67,225.31,225.31,4986.0,225.67,225.67,225.31,225.31,4986.0
2025-05-29 14:00:00,225.28,225.39,225.16,225.24,8755.0,225.28,225.39,225.16,225.24,8755.0
2025-05-29 14:05:00,225.26,225.32,225.17,225.18,6229.0,225.26,225.32,225.17,225.18,6229.0
2025-05-29 14:10:00,225.15,225.3,225.02,225.3,16114.0,225.15,225.3,225.02,225.3,16114.0
2025-05-29 14:15:00,225.3,225.5,225.27,225.27,8330.0,225.3,225.5,225.27,225.27,8330.0
2025-05-29 14:20:00,225.24,225.5,225.22,225.4,11571.0,225.24,225.5,225.22,225.4,11571.0
2025-05-29 14:25:00,225.44,225.52,225.16,225.2,4669.0,225.44,225.52,225.16,225.2,4669.0
2025-05-29 14:30:00,225.21,225.5,225.21,225.45,9830.0,225.21,225.5,225.21,225.45,9830.0
2025-05-29 14:35:00,225.45,225.62,225.43,225.55,4942.0,225.45,225.62,225.43,225.55,4942.0
2025-05-29 14:40:00,225.62,225.79,225.55,225.68,14881.0,225.62,225.79,225.55,225.68,14881.0
2025-05-29 14:45:00,225.74,225.82,225.61,225.61,5707.0,225.74,225.82,225.61,225.61,5707.0
2025-05-29 14:50:00,225.73,226.03,225.72,225.83,7172.0,225.73,226.03,225.72,225.83,7172.0
2025-05-29 14:55:00,225.88,226.06,225.62,225.71,7164.0,225.88,226.06,225.62,225.71,7164.0
2025-05-29 15:00:00,225.89,225.98,225.74,225.98,3643.0,225.89,225.98,225.74,225.98,3643.0
2025-05-29 15:05:00,225.89,225.98,225.53,225.72,9213.0,225.89,225.98,225.53,225.72,9213.0
2025-05-29 15:10:00,225.64,225.64,225.31,225.4,7854.0,225.64,225.64,225.31,225.4,7854.0
2025-05-29 15:15:00,225.4,225.45,225.27,225.43,11407.0,225.4,225.45,225.27,225.43,11407.0
2025-05-29 15:20:00,225.41,225.55,225.27,225.41,19186.0,225.41,225.55,225.27,225.41,19186.0
2025-05-29 15:25:00,225.41,225.43,225.11,225.15,14223.0,225.41,225.43,225.11,225.15,14223.0
2025-05-29 15:30:00,225.09,225.46,225.08,225.34,33195.0,225.09,225.46,225.08,225.34,33195.0
2025-05-29 15:35:00,225.4,225.46,225.29,225.29,34672.0,225.4,225.46,225.29,225.29,34672.0
2025-05-29 15:40:00,225.33,225.43,225.21,225.3,12761.0,225.33,225.43,225.21,225.3,12761.0
2025-05-29 15:45:00,225.34,225.44,225.27,225.34,29609.0,225.34,225.44,225.27,225.34,29609.0
2025-05-29 15:50:00,225.4,225.56,225.2,225.28,36198.0,225.4,225.56,225.2,225.28,36198.0
2025-05-29 15:55:00,225.32,225.51,225.32,225.38,116840.0,225.32,225.51,225.32,225.38,116840.0
2025-05-30 09:30:00,225.4,226.42,225.08,226.13,39818.0,225.4,226.42,225.08,226.13,39818.0
2025-05-30 09:35:00,226.13,226.13,225.2,225.27,15639.0,226.13,226.13,225.2,225.27,15639.0
2025-05-30 09:40:00,225.25,225.31,224.76,225.05,15920.0,225.25,225.31,224.76,225.05,15920.0
2025-05-30 09:45:00,224.95,225.22,224.84,224.84,9548.0,224.95,225.22,224.84,224.84,9548.0
2025-05-30 09:50:00,224.87,224.87,224.56,224.75,6660.0,224.87,224.87,224.56,224.75,6660.0
2025-05-30 09:55:00,224.74,224.75,224.37,224.43,17843.0,224.74,224.75,224.37,224.43,17843.0
2025-05-30 10:00:00,224.58,225.3,224.33,225.22,19692.0,224.58,225.3,224.33,225.22,19692.0
2025-05-30 10:05:00,225.31,225.37,224.94,225.26,9355.0,225.31,225.37,224.94,225.26,9355.0
2025-05-30 10:10:00,225.25,225.7,225.13,225.69,4746.0,225.25,225.7,225.13,225.69,4746.0
2025-05-30 10:15:00,225.64,225.74,225.52,225.55,6217.0,225.64,225.74,225.52,225.55,6217.0
2025-05-30 10:20:00,225.55,225.69,225.39,225.67,7041.0,225.55,225.69,225.39,225.67,7041.0
2025-05-30 10:25:00,225.59,225.59,225.32,225.39,4184.0,225.59,225.59,225.32,225.39,4184.0
2025-05-30 10:30:00,225.29,225.29,224.85,225.03,12155.0,225.29,225.29,224.85,225.03,12155.0
2025-05-30 10:35:00,225.03,225.21,225.01,225.21,4206.0,225.03,225.21,225.01,225.21,4206.0
2025-05-30 10:40:00,225.18,225.27,225.05,225.22,3267.0,225.18,225.27,225.05,225.22,3267.0
2025-05-30 10:45:00,225.18,225.46,225.14,225.46,6205.0,225.18,225.46,225.14,225.46,6205.0
2025-05-30 10:50:00,225.48,225.53,225.01,225.07,5631.0,225.48,225.53,225.01,225.07,5631.0
2025-05-30 10:55:00,225.24,225.31,225.02,225.1,4680.0,225.24,225.31,225.02,225.1,4680.0
2025-05-30 11:00:00,225.18,225.31,224.98,225.08,8991.0,225.18,225.31,224.98,225.08,8991.0
2025-05-30 11:05:00,225.08,225.45,225.06,225.36,5775.0,225.08,225.45,225.06,225.36,5775.0
2025-05-30 11:10:00,225.36,225.39,225.2,225.38,7935.0,225.36,225.39,225.2,225.38,7935.0
2025-05-30 11:15:00,225.38,225.42,225.23,225.3,12136.0,225.38,225.42,225.23,225.3,12136.0
2025-05-30 11:20:00,225.32,225.9,225.3,225.9,9295.0,225.32,225.9,225.3,225.9,9295.0
2025-05-30 11:25:00,225.95,225.96,225.79,225.89,13319.0,225.95,225.96,225.79,225.89,13319.0
2025-05-30 11:30:00,225.82,226.02,225.67,225.78,23429.0,225.82,226.02,225.67,225.78,23429.0
2025-05-30 11:35:00,225.83,226.1,225.82,225.97,8565.0,225.83,226.1,225.82,225.97,8565.0
2025-05-30 11:40:00,226.0,226.1,225.8,225.97,16018.0,226.0,226.1,225.8,225.97,16018.0
2025-05-30 11:45:00,226.01,226.1,225.87,226.08,7931.0,226.01,226.1,225.87,226.08,7931.0
2025-05-30 11:50:00,226.12,226.17,225.84,225.85,14172.0,226.12,226.17,225.84,225.85,14172.0
2025-05-30 11:55:00,225.88,226.07,225.8,226.0,19222.0,225.88,226.07,225.8,226.0,19222.0
2025-05-30 12:00:00,225.99,226.08,225.95,225.97,7496.0,225.99,226.08,225.95,225.97,7496.0
2025-05-30 12:05:00,226.0,226.12,225.97,226.12,2201.0,226.0,226.12,225.97,226.12,2201.0
2025-05-30 12:10:00,226.04,226.15,225.9,225.98,4993.0,226.04,226.15,225.9,225.98,4993.0
2025-05-30 12:15:00,225.89,225.91,225.52,225.53,5917.0,225.89,225.91,225.52,225.53,5917.0
2025-05-30 12:20:00,225.5,225.55,225.35,225.39,3175.0,225.5,225.55,225.35,225.39,3175.0
2025-05-30 12:25:00,225.42,225.42,224.75,224.75,23448.0,225.42,225.42,224.75,224.75,23448.0
2025-05-30 12:30:00,224.81,224.82,224.26,224.55,8963.0,224.81,224.82,224.26,224.55,8963.0
2025-05-30 12:35:00,224.55,224.99,224.48,224.96,6375.0,224.55,224.99,224.48,224.96,6375.0
2025-05-30 12:40:00,225.02,225.02,224.75,224.81,6215.0,225.02,225.02,224.75,224.81,6215.0
2025-05-30 12:45:00,224.79,224.9,224.7,224.78,7030.0,224.79,224.9,224.7,224.78,7030.0
2025-05-30 12:50:00,224.7,224.84,224.51,224.59,5037.0,224.7,224.84,224.51,224.59,5037.0
2025-05-30 12:55:00,224.53,224.6,224.42,224.57,5358.0,224.53,224.6,224.42,224.57,5358.0
2025-05-30 13:00:00,224.68,225.09,224.59,225.09,3633.0,224.68,225.09,224.59,225.09,3633.0
2025-05-30 13:05:00,225.12,225.44,225.08,225.44,4084.0,225.12,225.44,225.08,225.44,4084.0
2025-05-30 13:10:00,225.36,225.36,225.04,225.22,7909.0,225.36,225.36,225.04,225.22,7909.0
2025-05-30 13:15:00,225.14,225.19,224.96,225.0,9362.0,225.14,225.19,224.96,225.0,9362.0
2025-05-30 13:20:00,225.01,225.01,224.72,224.83,6850.0,225.01,225.01,224.72,224.83,6850.0
2025-05-30 13:25:00,224.83,224.93,224.68,224.86,8580.0,224.83,224.93,224.68,224.86,8580.0
2025-05-30 13:30:00,224.96,225.13,224.91,225.13,3160.0,224.96,225.13,224.91,225.13,3160.0
2025-05-30 13:35:00,225.19,225.32,225.17,225.24,5974.0,225.19,225.32,225.17,225.24,5974.0
2025-05-30 13:40:00,225.26,225.31,225.13,225.15,3062.0,225.26,225.31,225.13,225.15,3062.0
2025-05-30 13:45:00,225.17,225.31,225.03,225.26,7226.0,225.17,225.31,225.03,225.26,7226.0
2025-05-30 13:50:00,225.26,225.46,225.26,225.34,4262.0,225.26,225.46,225.26,225.34,4262.0
2025-05-30 13:55:00,225.34,225.34,225.08,225.14,3499.0,225.34,225.34,225.08,225.14,3499.0
2025-05-30 14:00:00,225.08,225.39,225.08,225.36,3545.0,225.08,225.39,225.08,225.36,3545.0
2025-05-30 14:05:00,225.33,225.73,225.31,225.65,9552.0,225.33,225.73,225.31,225.65,9552.0
2025-05-30 14:10:00,225.65,225.85,225.65,225.79,5671.0,225.65,225.85,225.65,225.79,5671.0
2025-05-30 14:15:00,225.73,226.2,225.69,226.12,8845.0,225.73,226.2,225.69,226.12,8845.0
2025-05-30 14:20:00,226.11,226.11,225.94,226.02,5995.0,226.11,226.11,225.94,226.02,5995.0
2025-05-30 14:25:00,226.02,226.03,225.83,225.85,4706.0,226.02,226.03,225.83,225.85,4706.0
2025-05-30 14:30:00,225.85,225.85,225.64,225.64,4168.0,225.85,225.85,225.64,225.64,4168.0
2025-05-30 14:35:00,225.64,225.86,225.64,225.84,19036.0,225.64,225.86,225.64,225.84,19036.0
2025-05-30 14:40:00,225.8,225.84,225.71,225.73,6820.0,225.8,225.84,225.71,225.73,6820.0
2025-05-30 14:45:00,225.76,225.78,225.66,225.77,7924.0,225.76,225.78,225.66,225.77,7924.0
2025-05-30 14:50:00,225.74,225.92,225.7,225.88,16663.0,225.74,225.92,225.7,225.88,16663.0
2025-05-30 14:55:00,225.88,225.92,225.76,225.85,15607.0,225.88,225.92,225.76,225.85,15607.0
2025-05-30 15:00:00,225.86,226.06,225.81,226.03,14178.0,225.86,226.06,225.81,226.03,14178.0
2025-05-30 15:05:00,226.03,226.17,225.95,225.96,26036.0,226.03,226.17,225.95,225.96,26036.0
2025-05-30 15:10:00,225.93,226.16,225.93,225.97,18374.0,225.93,226.16,225.93,225.97,18374.0
2025-05-30 15:15:00,226.0,226.25,225.88,226.16,14530.0,226.0,226.25,225.88,226.16,14530.0
2025-05-30 15:20:00,226.16,226.2,226.01,226.15,15685.0,226.16,226.2,226.01,226.15,15685.0
2025-05-30 15:25:00,226.18,226.25,226.06,226.08,40646.0,226.18,226.25,226.06,226.08,40646.0
2025-05-30 15:30:00,226.07,226.07,225.88,225.93,15715.0,226.07,226.07,225.88,225.93,15715.0
2025-05-30 15:35:00,225.93,225.99,225.68,225.74,17736.0,225.93,225.99,225.68,225.74,17736.0
2025-05-30 15:40:00,225.76,225.89,225.64,225.86,16475.0,225.76,225.89,225.64,225.86,16475.0
2025-05-30 15:45:00,225.81,226.03,225.69,225.98,17019.0,225.81,226.03,225.69,225.98,17019.0
2025-05-30 15:50:00,226.02,226.95,225.92,226.27,82751.0,226.02,226.95,225.92,226.27,82751.0
2025-05-30 15:55:00,226.33,226.58,225.51,225.91,154676.0,226.33,226.58,225.51,225.91,154676.0
2025-06-02 09:30:00,225.72,226.28,225.44,225.92,55358.0,225.72,226.28,225.44,225.92,55358.0
2025-06-02 09:35:00,225.87,226.3,225.76,226.22,35811.0,225.87,226.3,225.76,226.22,35811.0
2025-06-02 09:40:00,226.27,226.3,225.53,225.71,17552.0,226.27,226.3,225.53,225.71,17552.0
2025-06-02 09:45:00,225.89,226.17,225.12,225.4,21191.0,225.89,226.17,225.12,225.4,21191.0
2025-06-02 09:50:00,225.27,225.35,224.51,224.76,18468.0,225.27,225.35,224.51,224.76,18468.0
2025-06-02 09:55:00,224.7,224.95,223.89,224.11,19923.0,224.7,224.95,223.89,224.11,19923.0
2025-06-02 10:00:00,223.98,225.47,223.03,223.69,32490.0,223.98,225.47,223.03,223.69,32490.0
2025-06-02 10:05:00,223.59,223.84,222.74,223.53,41851.0,223.59,223.84,222.74,223.53,41851.0
2025-06-02 10:10:00,223.44,223.44,222.77,222.9,10184.0,223.44,223.44,222.77,222.9,10184.0
2025-06-02 10:15:00,222.82,222.85,222.12,222.55,34957.0,222.82,222.85,222.12,222.55,34957.0
2025-06-02 10:20:00,222.41,223.5,222.35,222.6,24555.0,222.41,223.5,222.35,222.6,24555.0
2025-06-02 10:25:00,222.61,223.46,222.5,222.73,23328.0,222.61,223.46,222.5,222.73,23328.0
2025-06-02 10:30:00,222.77,223.74,222.72,223.67,23293.0,222.77,223.74,222.72,223.67,23293.0
2025-06-02 10:35:00,223.62,223.74,222.94,223.01,10924.0,223.62,223.74,222.94,223.01,10924.0
2025-06-02 10:40:00,223.01,223.17,222.89,223.17,16302.0,223.01,223.17,222.89,223.17,16302.0
2025-06-02 10:45:00,223.14,223.61,223.09,223.25,6472.0,223.14,223.61,223.09,223.25,6472.0
2025-06-02 10:50:00,223.26,223.9,223.25,223.63,17545.0,223.26,223.9,223.25,223.63,17545.0
2025-06-02 10:55:00,223.59,224.16,223.56,224.15,7364.0,223.59,224.16,223.56,224.15,7364.0
2025-06-02 11:00:00,224.17,224.5,224.16,224.33,27637.0,224.17,224.5,224.16,224.33,27637.0
2025-06-02 11:05:00,224.25,224.68,224.12,224.5,15700.0,224.25,224.68,224.12,224.5,15700.0
2025-06-02 11:10:00,224.52,225.04,224.45,224.83,12089.0,224.52,225.04,224.45,224.83,12089.0
2025-06-02 11:15:00,224.84,224.88,224.44,224.5,15132.0,224.84,224.88,224.44,224.5,15132.0
2025-06-02 11:20:00,224.56,224.75,224.55,224.67,8134.0,224.56,224.75,224.55,224.67,8134.0
2025-06-02 11:25:00,224.67,224.67,224.23,224.65,10294.0,224.67,224.67,224.23,224.65,10294.0
2025-06-02 11:30:00,224.64,224.71,224.47,224.52,11521.0,224.64,224.71,224.47,224.52,11521.0
2025-06-02 11:35:00,224.52,224.57,224.22,224.23,11910.0,224.52,224.57,224.22,224.23,11910.0
2025-06-02 11:40:00,224.24,224.71,224.21,224.68,11312.0,224.24,224.71,224.21,224.68,11312.0
2025-06-02 11:45:00,224.78,224.84,224.66,224.75,4612.0,224.78,224.84,224.66,224.75,4612.0
2025-06-02 11:50:00,224.7,225.06,224.63,225.0,18013.0,224.7,225.06,224.63,225.0,18013.0
2025-06-02 11:55:00,225.06,225.35,225.0,225.34,11859.0,225.06,225.35,225.0,225.34,11859.0
2025-06-02 12:00:00,225.28,225.44,225.05,225.16,14395.0,225.28,225.44,225.05,225.16,14395.0
2025-06-02 12:05:00,225.14,225.38,225.01,225.38,8721.0,225.14,225.38,225.01,225.38,8721.0
2025-06-02 12:10:00,225.39,225.4,225.25,225.33,4461.0,225.39,225.4,225.25,225.33,4461.0
2025-06-02 12:15:00,225.38,225.47,225.25,225.47,8055.0,225.38,225.47,225.25,225.47,8055.0
2025-06-02 12:20:00,225.5,225.57,225.36,225.36,7245.0,225.5,225.57,225.36,225.36,7245.0
2025-06-02 12:25:00,225.32,225.54,225.03,225.11,12861.0,225.32,225.54,225.03,225.11,12861.0
2025-06-02 12:30:00,225.12,225.34,225.12,225.31,8392.0,225.12,225.34,225.12,225.31,8392.0
2025-06-02 12:35:00,225.31,225.45,225.3,225.31,6159.0,225.31,225.45,225.3,225.31,6159.0
2025-06-02 12:40:00,225.32,225.43,225.17,225.24,7165.0,225.32,225.43,225.17,225.24,7165.0
2025-06-02 12:45:00,225.2,225.5,225.2,225.2,10493.0,225.2,225.5,225.2,225.2,10493.0
2025-06-02 12:50:00,225.13,225.64,225.09,225.6,14944.0,225.13,225.64,225.09,225.6,14944.0
2025-06-02 12:55:00,225.61,225.73,225.52,225.71,4600.0,225.61,225.73,225.52,225.71,4600.0
2025-06-02 13:00:00,225.68,226.0,225.67,225.84,8595.0,225.68,226.0,225.67,225.84,8595.0
2025-06-02 13:05:00,225.84,226.07,225.83,226.01,9505.0,225.84,226.07,225.83,226.01,9505.0
2025-06-02 13:10:00,226.08,226.27,226.03,226.07,19019.0,226.08,226.27,226.03,226.07,19019.0
2025-06-02 13:15:00,226.07,226.15,225.95,226.01,3600.0,226.07,226.15,225.95,226.01,3600.0
2025-06-02 13:20:00,226.02,226.09,225.94,226.03,9983.0,226.02,226.09,225.94,226.03,9983.0
2025-06-02 13:25:00,226.08,226.15,226.02,226.11,10720.0,226.08,226.15,226.02,226.11,10720.0
2025-06-02 13:30:00,226.11,226.29,225.89,225.95,12201.0,226.11,226.29,225.89,225.95,12201.0
2025-06-02 13:35:00,225.9,226.21,225.78,226.14,8919.0,225.9,226.21,225.78,226.14,8919.0
2025-06-02 13:40:00,226.19,226.19,225.95,226.0,5679.0,226.19,226.19,225.95,226.0,5679.0
2025-06-02 13:45:00,226.0,226.06,225.89,225.89,11732.0,226.0,226.06,225.89,225.89,11732.0
2025-06-02 13:50:00,225.85,226.25,225.82,226.19,12099.0,225.85,226.25,225.82,226.19,12099.0
2025-06-02 13:55:00,226.19,226.53,226.18,226.53,6189.0,226.19,226.53,226.18,226.53,6189.0
2025-06-02 14:00:00,226.42,226.62,226.4,226.48,12969.0,226.42,226.62,226.4,226.48,12969.0
2025-06-02 14:05:00,226.43,226.61,226.27,226.39,10044.0,226.43,226.61,226.27,226.39,10044.0
2025-06-02 14:10:00,226.41,226.73,226.4,226.68,8699.0,226.41,226.73,226.4,226.68,8699.0
2025-06-02 14:15:00,226.69,226.9,226.68,226.73,9524.0,226.69,226.9,226.68,226.73,9524.0
2025-06-02 14:20:00,226.69,227.0,226.68,226.85,7826.0,226.69,227.0,226.68,226.85,7826.0
2025-06-02 14:25:00,226.83,226.93,226.74,226.93,5792.0,226.83,226.93,226.74,226.93,5792.0
2025-06-02 14:30:00,226.99,227.09,226.88,227.02,11062.0,226.99,227.09,226.88,227.02,11062.0
2025-06-02 14:35:00,227.02,227.13,226.96,227.06,5188.0,227.02,227.13,226.96,227.06,5188.0
2025-06-02 14:40:00,226.98,227.09,226.9,226.99,15312.0,226.98,227.09,226.9,226.99,15312.0
2025-06-02 14:45:00,227.01,227.25,226.95,227.18,12858.0,227.01,227.25,226.95,227.18,12858.0
2025-06-02 14:50:00,227.14,227.3,227.08,227.27,9731.0,227.14,227.3,227.08,227.27,9731.0
2025-06-02 14:55:00,227.26,227.3,226.97,227.13,25921.0,227.26,227.3,226.97,227.13,25921.0
2025-06-02 15:00:00,227.15,227.25,227.12,227.16,13185.0,227.15,227.25,227.12,227.16,13185.0
2025-06-02 15:05:00,227.12,227.13,226.93,226.93,16822.0,227.12,227.13,226.93,226.93,16822.0
2025-06-02 15:10:00,226.95,227.01,226.78,226.81,17185.0,226.95,227.01,226.78,226.81,17185.0
2025-06-02 15:15:00,226.83,226.84,226.41,226.44,27434.0,226.83,226.84,226.41,226.44,27434.0
2025-06-02 15:20:00,226.44,226.91,226.31,226.9,31520.0,226.44,226.91,226.31,226.9,31520.0
2025-06-02 15:25:00,226.78,226.8,226.61,226.62,16331.0,226.78,226.8,226.61,226.62,16331.0
2025-06-02 15:30:00,226.59,226.64,226.09,226.29,50912.0,226.59,226.64,226.09,226.29,50912.0
2025-06-02 15:35:00,226.28,226.7,226.27,226.48,20004.0,226.28,226.7,226.27,226.48,20004.0
2025-06-02 15:40:00,226.49,226.59,226.4,226.5,27330.0,226.49,226.59,226.4,226.5,27330.0
2025-06-02 15:45:00,226.51,226.95,226.27,226.83,33756.0,226.51,226.95,226.27,226.83,33756.0
2025-06-02 15:50:00,226.84,227.29,226.75,227.2,45291.0,226.84,227.29,226.75,227.2,45291.0
2025-06-02 15:55:00,227.28,227.63,226.99,227.6,108754.0,227.28,227.63,226.99,227.6,108754.0
2025-06-03 09:30:00,227.0,227.78,226.44,227.01,45931.0,227.0,227.78,226.44,227.01,45931.0
2025-06-03 09:35:00,226.73,226.74,225.68,225.71,20988.0,226.73,226.74,225.68,225.71,20988.0
2025-06-03 09:40:00,225.62,225.97,225.35,225.65,14585.0,225.62,225.97,225.35,225.65,14585.0
2025-06-03 09:45:00,225.65,225.65,224.94,224.96,24328.0,225.65,225.65,224.94,224.96,24328.0
2025-06-03 09:50:00,224.96,225.04,224.0,224.81,14970.0,224.96,225.04,224.0,224.81,14970.0
2025-06-03 09:55:00,224.81,225.68,224.81,225.63,10531.0,224.81,225.68,224.81,225.63,10531.0
2025-06-03 10:00:00,225.66,225.97,225.55,225.71,10664.0,225.66,225.97,225.55,225.71,10664.0
2025-06-03 10:05:00,225.77,226.27,225.64,225.99,11629.0,225.77,226.27,225.64,225.99,11629.0
2025-06-03 10:10:00,225.99,226.58,225.98,226.48,8843.0,225.99,226.58,225.98,226.48,8843.0
2025-06-03 10:15:00,226.38,226.39,225.81,226.02,14018.0,226.38,226.39,225.81,226.02,14018.0
2025-06-03 10:20:00,226.0,226.26,225.44,225.44,16990.0,226.0,226.26,225.44,225.44,16990.0
2025-06-03 10:25:00,225.52,226.14,225.42,226.04,10732.0,225.52,226.14,225.42,226.04,10732.0
2025-06-03 10:30:00,226.03,226.36,225.65,225.65,11359.0,226.03,226.36,225.65,225.65,11359.0
2025-06-03 10:35:00,225.65,225.71,225.46,225.59,5500.0,225.65,225.71,225.46,225.59,5500.0
2025-06-03 10:40:00,225.59,225.83,225.34,225.74,8629.0,225.59,225.83,225.34,225.74,8629.0
2025-06-03 10:45:00,225.66,226.24,225.62,226.06,6595.0,225.66,226.24,225.62,226.06,6595.0
2025-06-03 10:50:00,226.09,226.12,225.92,225.98,6624.0,226.09,226.12,225.92,225.98,6624.0
2025-06-03 10:55:00,225.98,225.98,225.81,225.93,3009.0,225.98,225.98,225.81,225.93,3009.0
2025-06-03 11:00:00,226.01,226.57,225.88,226.57,12572.0,226.01,226.57,225.88,226.57,12572.0
2025-06-03 11:05:00,226.59,226.75,226.45,226.63,5569.0,226.59,226.75,226.45,226.63,5569.0
2025-06-03 11:10:00,226.56,226.74,226.42,226.66,7910.0,226.56,226.74,226.42,226.66,7910.0
2025-06-03 11:15:00,226.78,227.0,226.59,226.71,7362.0,226.78,227.0,226.59,226.71,7362.0
2025-06-03 11:20:00,226.66,227.25,226.66,226.97,9721.0,226.66,227.25,226.66,226.97,9721.0
2025-06-03 11:25:00,226.88,226.97,226.73,226.82,6863.0,226.88,226.97,226.73,226.82,6863.0
2025-06-03 11:30:00,226.76,226.91,226.68,226.79,6588.0,226.76,226.91,226.68,226.79,6588.0
2025-06-03 11:35:00,226.67,227.0,226.59,226.98,4456.0,226.67,227.0,226.59,226.98,4456.0
2025-06-03 11:40:00,227.02,227.55,226.95,227.55,25499.0,227.02,227.55,226.95,227.55,25499.0
2025-06-03 11:45:00,227.53,227.84,227.47,227.82,10550.0,227.53,227.84,227.47,227.82,10550.0
2025-06-03 11:50:00,227.78,228.24,227.76,227.93,20785.0,227.78,228.24,227.76,227.93,20785.0
2025-06-03 11:55:00,227.94,228.02,227.66,228.02,4667.0,227.94,228.02,227.66,228.02,4667.0
2025-06-03 12:00:00,228.02,228.03,227.52,227.9,4999.0,228.02,228.03,227.52,227.9,4999.0
2025-06-03 12:05:00,227.84,228.0,227.75,227.92,5566.0,227.84,228.0,227.75,227.92,5566.0
2025-06-03 12:10:00,227.92,228.35,227.87,228.12,33038.0,227.92,228.35,227.87,228.12,33038.0
2025-06-03 12:15:00,228.16,228.49,228.07,228.11,9360.0,228.16,228.49,228.07,228.11,9360.0
2025-06-03 12:20:00,228.13,228.29,227.99,228.29,3980.0,228.13,228.29,227.99,228.29,3980.0
2025-06-03 12:25:00,228.3,228.44,228.26,228.44,1338.0,228.3,228.44,228.26,228.44,1338.0
2025-06-03 12:30:00,228.4,228.81,228.4,228.44,10656.0,228.4,228.81,228.4,228.44,10656.0
2025-06-03 12:35:00,228.48,228.69,228.43,228.55,8310.0,228.48,228.69,228.43,228.55,8310.0
2025-06-03 12:40:00,228.52,228.76,228.47,228.76,6997.0,228.52,228.76,228.47,228.76,6997.0
2025-06-03 12:45:00,228.58,228.78,228.56,228.56,6307.0,228.58,228.78,228.56,228.56,6307.0
2025-06-03 12:50:00,228.56,228.7,228.45,228.58,4510.0,228.56,228.7,228.45,228.58,4510.0
2025-06-03 12:55:00,228.56,228.58,228.46,228.56,2401.0,228.56,228.58,228.46,228.56,2401.0
2025-06-03 13:00:00,228.5,228.63,228.42,228.49,15652.0,228.5,228.63,228.42,228.49,15652.0
2025-06-03 13:05:00,228.5,228.61,228.38,228.5,4400.0,228.5,228.61,228.38,228.5,4400.0
2025-06-03 13:10:00,228.5,228.55,228.34,228.54,3986.0,228.5,228.55,228.34,228.54,3986.0
2025-06-03 13:15:00,228.55,228.7,228.54,228.61,6915.0,228.55,228.7,228.54,228.61,6915.0
2025-06-03 13:20:00,228.64,228.9,228.64,228.77,4384.0,228.64,228.9,228.64,228.77,4384.0
2025-06-03 13:25:00,228.7,228.7,228.42,228.46,6855.0,228.7,228.7,228.42,228.46,6855.0
2025-06-03 13:30:00,228.37,228.52,228.37,228.39,4300.0,228.37,228.52,228.37,228.39,4300.0
2025-06-03 13:35:00,228.51,228.62,228.45,228.58,1600.0,228.51,228.62,228.45,228.58,1600.0
2025-06-03 13:40:00,228.58,228.59,228.18,228.24,7711.0,228.58,228.59,228.18,228.24,7711.0
2025-06-03 13:45:00,228.24,228.36,228.17,228.2,6100.0,228.24,228.36,228.17,228.2,6100.0
2025-06-03 13:50:00,228.16,228.76,228.11,228.75,6638.0,228.16,228.76,228.11,228.75,6638.0
2025-06-03 13:55:00,228.67,228.67,228.51,228.56,2958.0,228.67,228.67,228.51,228.56,2958.0
2025-06-03 14:00:00,228.58,228.61,228.29,228.61,7128.0,228.58,228.61,228.29,228.61,7128.0
2025-06-03 14:05:00,228.58,228.69,228.39,228.47,8323.0,228.58,228.69,228.39,228.47,8323.0
2025-06-03 14:10:00,228.42,228.48,228.18,228.46,4100.0,228.42,228.48,228.18,228.46,4100.0
2025-06-03 14:15:00,228.33,228.55,228.19,228.55,10448.0,228.33,228.55,228.19,228.55,10448.0
2025-06-03 14:20:00,228.57,228.65,228.5,228.65,2216.0,228.57,228.65,228.5,228.65,2216.0
2025-06-03 14:25:00,228.53,228.76,228.49,228.76,7971.0,228.53,228.76,228.49,228.76,7971.0
2025-06-03 14:30:00,228.76,228.84,228.75,228.81,3409.0,228.76,228.84,228.75,228.81,3409.0
2025-06-03 14:35:00,228.74,228.77,228.53,228.72,6371.0,228.74,228.77,228.53,228.72,6371.0
2025-06-03 14:40:00,228.71,228.75,228.63,228.68,2942.0,228.71,228.75,228.63,228.68,2942.0
2025-06-03 14:45:00,228.71,228.73,228.52,228.59,9550.0,228.71,228.73,228.52,228.59,9550.0
2025-06-03 14:50:00,228.63,228.65,228.42,228.51,4885.0,228.63,228.65,228.42,228.51,4885.0
2025-06-03 14:55:00,228.48,228.66,228.44,228.61,5590.0,228.48,228.66,228.44,228.61,5590.0
2025-06-03 15:00:00,228.65,228.8,228.65,228.72,5667.0,228.65,228.8,228.65,228.72,5667.0
2025-06-03 15:05:00,228.74,228.95,228.66,228.95,11325.0,228.74,228.95,228.66,228.95,11325.0
2025-06-03 15:10:00,228.96,229.2,228.83,229.12,21523.0,228.96,229.2,228.83,229.12,21523.0
2025-06-03 15:15:00,229.12,229.37,229.11,229.3,6072.0,229.12,229.37,229.11,229.3,6072.0
2025-06-03 15:20:00,229.3,229.32,229.09,229.29,7908.0,229.3,229.32,229.09,229.29,7908.0
2025-06-03 15:25:00,229.27,229.51,229.27,229.43,9598.0,229.27,229.51,229.27,229.43,9598.0
2025-06-03 15:30:00,229.47,229.48,229.3,229.38,14461.0,229.47,229.48,229.3,229.38,14461.0
2025-06-03 15:35:00,229.39,229.44,229.24,229.4,9241.0,229.39,229.44,229.24,229.4,9241.0
2025-06-03 15:40:00,229.39,229.39,229.14,229.16,13909.0,229.39,229.39,229.14,229.16,13909.0
2025-06-03 15:45:00,229.19,229.26,229.01,229.19,18307.0,229.19,229.26,229.01,229.19,18307.0
2025-06-03 15:50:00,229.14,229.69,228.95,229.62,36282.0,229.14,229.69,228.95,229.62,36282.0
2025-06-03 15:55:00,229.65,229.85,229.52,229.73,81851.0,229.65,229.85,229.52,229.73,81851.0
2025-06-04 09:30:00,229.52,229.52,228.36,228.57,23093.0,229.52,229.52,228.36,228.57,23093.0
2025-06-04 09:35:00,228.88,228.88,227.53,227.95,19951.0,228.88,228.88,227.53,227.95,19951.0
2025-06-04 09:40:00,227.9,228.12,227.42,227.44,8795.0,227.9,228.12,227.42,227.44,8795.0
2025-06-04 09:45:00,227.43,229.02,227.2,228.9,25814.0,227.43,229.02,227.2,228.9,25814.0
2025-06-04 09:50:00,228.99,229.26,228.81,229.13,8153.0,228.99,229.26,228.81,229.13,8153.0
2025-06-04 09:55:00,229.13,229.9,229.13,229.64,18344.0,229.13,229.9,229.13,229.64,18344.0
2025-06-04 10:00:00,229.56,230.21,229.36,230.21,20199.0,229.56,230.21,229.36,230.21,20199.0
2025-06-04 10:05:00,230.3,230.4,229.21,229.65,15724.0,230.3,230.4,229.21,229.65,15724.0
2025-06-04 10:10:00,229.65,230.14,229.5,229.89,48025.0,229.65,230.14,229.5,229.89,48025.0
2025-06-04 10:15:00,230.04,230.04,229.67,229.77,6072.0,230.04,230.04,229.67,229.77,6072.0
2025-06-04 10:20:00,229.8,230.26,229.23,229.25,10323.0,229.8,230.26,229.23,229.25,10323.0
2025-06-04 10:25:00,229.22,229.47,228.95,228.96,5244.0,229.22,229.47,228.95,228.96,5244.0
2025-06-04 10:30:00,229.02,229.11,228.77,228.99,22923.0,229.02,229.11,228.77,228.99,22923.0
2025-06-04 10:35:00,228.98,229.12,228.76,229.08,12433.0,228.98,229.12,228.76,229.08,12433.0
2025-06-04 10:40:00,228.92,229.02,228.49,228.58,2340.0,228.92,229.02,228.49,228.58,2340.0
2025-06-04 10:45:00,228.48,228.67,228.0,228.51,37695.0,228.48,228.67,228.0,228.51,37695.0
2025-06-04 10:50:00,228.43,228.6,228.33,228.46,1815.0,228.43,228.6,228.33,228.46,1815.0
2025-06-04 10:55:00,228.44,228.6,228.23,228.45,19153.0,228.44,228.6,228.23,228.45,19153.0
2025-06-04 11:00:00,228.51,228.66,228.23,228.65,5663.0,228.51,228.66,228.23,228.65,5663.0
2025-06-04 11:05:00,228.71,229.05,228.71,229.05,2301.0,228.71,229.05,228.71,229.05,2301.0
2025-06-04 11:10:00,229.0,229.31,228.91,229.31,2237.0,229.0,229.31,228.91,229.31,2237.0
2025-06-04 11:15:00,229.27,229.27,228.75,229.16,5723.0,229.27,229.27,228.75,229.16,5723.0
2025-06-04 11:20:00,229.09,229.43,228.96,229.43,3621.0,229.09,229.43,228.96,229.43,3621.0
2025-06-04 11:25:00,229.17,229.17,228.85,228.85,6036.0,229.17,229.17,228.85,228.85,6036.0
2025-06-04 11:30:00,228.73,228.83,228.66,228.74,4846.0,228.73,228.83,228.66,228.74,4846.0
2025-06-04 11:35:00,228.68,228.71,228.55,228.63,3231.0,228.68,228.71,228.55,228.63,3231.0
2025-06-04 11:40:00,228.62,228.63,228.2,228.29,8614.0,228.62,228.63,228.2,228.29,8614.0
2025-06-04 11:45:00,228.34,228.57,228.34,228.5,24878.0,228.34,228.57,228.34,228.5,24878.0
2025-06-04 11:50:00,228.49,228.96,228.47,228.89,5265.0,228.49,228.96,228.47,228.89,5265.0
2025-06-04 11:55:00,229.01,229.3,228.91,229.27,4035.0,229.01,229.3,228.91,229.27,4035.0
2025-06-04 12:00:00,229.29,229.29,229.13,229.13,1304.0,229.29,229.29,229.13,229.13,1304.0
2025-06-04 12:05:00,229.1,229.39,229.1,229.25,3000.0,229.1,229.39,229.1,229.25,3000.0
2025-06-04 12:10:00,229.25,229.26,229.1,229.1,2265.0,229.25,229.26,229.1,229.1,2265.0
2025-06-04 12:15:00,229.24,229.41,229.22,229.41,1700.0,229.24,229.41,229.22,229.41,1700.0
2025-06-04 12:20:00,229.31,229.34,228.93,229.08,6901.0,229.31,229.34,228.93,229.08,6901.0
2025-06-04 12:25:00,229.04,229.04,228.53,228.58,9553.0,229.04,229.04,228.53,228.58,9553.0
2025-06-04 12:30:00,228.65,228.86,228.62,228.72,6585.0,228.65,228.86,228.62,228.72,6585.0
2025-06-04 12:35:00,228.72,228.73,228.62,228.66,1388.0,228.72,228.73,228.62,228.66,1388.0
2025-06-04 12:40:00,228.78,228.78,228.58,228.74,4294.0,228.78,228.78,228.58,228.74,4294.0
2025-06-04 12:45:00,228.69,228.87,228.69,228.81,2405.0,228.69,228.87,228.69,228.81,2405.0
2025-06-04 12:50:00,228.8,228.92,228.5,228.64,13187.0,228.8,228.92,228.5,228.64,13187.0
2025-06-04 12:55:00,228.72,228.98,228.65,228.88,3854.0,228.72,228.98,228.65,228.88,3854.0
2025-06-04 13:00:00,228.93,229.07,228.92,229.02,3127.0,228.93,229.07,228.92,229.02,3127.0
2025-06-04 13:05:00,229.01,229.02,228.86,228.92,2500.0,229.01,229.02,228.86,228.92,2500.0
2025-06-04 13:10:00,228.77,228.91,228.72,228.83,15002.0,228.77,228.91,228.72,228.83,15002.0
2025-06-04 13:15:00,228.84,228.84,228.74,228.84,2592.0,228.84,228.84,228.74,228.84,2592.0
2025-06-04 13:20:00,228.86,229.11,228.8,229.0,4390.0,228.86,229.11,228.8,229.0,4390.0
2025-06-04 13:25:00,229.0,229.0,228.83,228.91,3699.0,229.0,229.0,228.83,228.91,3699.0
2025-06-04 13:30:00,228.91,229.02,228.75,228.98,8745.0,228.91,229.02,228.75,228.98,8745.0
2025-06-04 13:35:00,228.92,228.92,228.79,228.87,1693.0,228.92,228.92,228.79,228.87,1693.0
2025-06-04 13:40:00,228.78,229.08,228.77,229.06,7948.0,228.78,229.08,228.77,229.06,7948.0
2025-06-04 13:45:00,228.98,229.27,228.98,229.24,4300.0,228.98,229.27,228.98,229.24,4300.0
2025-06-04 13:50:00,229.15,229.2,229.14,229.16,1340.0,229.15,229.2,229.14,229.16,1340.0
2025-06-04 13:55:00,229.07,229.21,229.03,229.13,3351.0,229.07,229.21,229.03,229.13,3351.0
2025-06-04 14:00:00,229.13,229.31,229.13,229.17,8745.0,229.13,229.31,229.13,229.17,8745.0
2025-06-04 14:05:00,229.1,229.15,228.8,228.9,9546.0,229.1,229.15,228.8,228.9,9546.0
2025-06-04 14:10:00,228.92,228.92,228.76,228.87,4934.0,228.92,228.92,228.76,228.87,4934.0
2025-06-04 14:15:00,228.77,228.84,228.75,228.82,2019.0,228.77,228.84,228.75,228.82,2019.0
2025-06-04 14:20:00,228.79,228.86,228.72,228.73,2403.0,228.79,228.86,228.72,228.73,2403.0
2025-06-04 14:25:00,228.71,228.73,228.56,228.63,2687.0,228.71,228.73,228.56,228.63,2687.0
2025-06-04 14:30:00,228.67,228.76,228.61,228.61,3584.0,228.67,228.76,228.61,228.61,3584.0
2025-06-04 14:35:00,228.71,228.86,228.68,228.86,6744.0,228.71,228.86,228.68,228.86,6744.0
2025-06-04 14:40:00,228.83,228.85,228.57,228.58,6656.0,228.83,228.85,228.57,228.58,6656.0
2025-06-04 14:45:00,228.55,228.67,228.38,228.38,8939.0,228.55,228.67,228.38,228.38,8939.0
2025-06-04 14:50:00,228.38,228.49,228.3,228.43,3816.0,228.38,228.49,228.3,228.43,3816.0
2025-06-04 14:55:00,228.42,228.56,228.42,228.54,3513.0,228.42,228.56,228.42,228.54,3513.0
2025-06-04 15:00:00,228.54,228.67,228.5,228.67,4743.0,228.54,228.67,228.5,228.67,4743.0
2025-06-04 15:05:00,228.62,228.68,228.35,228.35,7579.0,228.62,228.68,228.35,228.35,7579.0
2025-06-04 15:10:00,228.37,228.61,228.37,228.61,3572.0,228.37,228.61,228.37,228.61,3572.0
2025-06-04 15:15:00,228.62,228.62,228.42,228.49,6011.0,228.62,228.62,228.42,228.49,6011.0
2025-06-04 15:20:00,228.49,228.66,228.44,228.62,12136.0,228.49,228.66,228.44,228.62,12136.0
2025-06-04 15:25:00,228.7,228.82,228.6,228.79,5598.0,228.7,228.82,228.6,228.79,5598.0
2025-06-04 15:30:00,228.81,228.94,228.78,228.85,7714.0,228.81,228.94,228.78,228.85,7714.0
2025-06-04 15:35:00,228.77,228.8,228.71,228.76,6594.0,228.77,228.8,228.71,228.76,6594.0
2025-06-04 15:40:00,228.74,228.84,228.62,228.84,6340.0,228.74,228.84,228.62,228.84,6340.0
2025-06-04 15:45:00,228.81,228.89,228.76,228.87,8130.0,228.81,228.89,228.76,228.87,8130.0
2025-06-04 15:50:00,228.83,229.13,228.53,228.9,28846.0,228.83,229.13,228.53,228.9,28846.0
2025-06-04 15:55:00,229.02,229.22,228.8,229.17,97831.0,229.02,229.22,228.8,229.17,97831.0
2025-06-05 09:30:00,229.55,230.0,228.83,229.59,58202.0,229.55,230.0,228.83,229.59,58202.0
2025-06-05 09:35:00,229.59,230.14,229.58,229.8,10017.0,229.59,230.14,229.58,229.8,10017.0
2025-06-05 09:40:00,229.73,229.99,229.54,229.6,14279.0,229.73,229.99,229.54,229.6,14279.0
2025-06-05 09:45:00,229.63,229.95,229.24,229.84,32688.0,229.63,229.95,229.24,229.84,32688.0
2025-06-05 09:50:00,229.85,230.27,229.75,230.08,39890.0,229.85,230.27,229.75,230.08,39890.0
2025-06-05 09:55:00,230.2,230.44,229.78,230.21,19923.0,230.2,230.44,229.78,230.21,19923.0
2025-06-05 10:00:00,230.33,230.96,230.32,230.67,25834.0,230.33,230.96,230.32,230.67,25834.0
2025-06-05 10:05:00,230.73,230.83,230.51,230.69,20770.0,230.73,230.83,230.51,230.69,20770.0
2025-06-05 10:10:00,230.77,230.93,230.61,230.78,13593.0,230.77,230.93,230.61,230.78,13593.0
2025-06-05 10:15:00,230.65,230.79,230.3,230.31,8140.0,230.65,230.79,230.3,230.31,8140.0
2025-06-05 10:20:00,230.39,230.48,230.22,230.41,16129.0,230.39,230.48,230.22,230.41,16129.0
2025-06-05 10:25:00,230.41,230.62,230.25,230.37,14353.0,230.41,230.62,230.25,230.37,14353.0
2025-06-05 10:30:00,230.51,230.51,230.0,230.01,11458.0,230.51,230.51,230.0,230.01,11458.0
2025-06-05 10:35:00,230.1,230.38,229.76,230.18,13987.0,230.1,230.38,229.76,230.18,13987.0
2025-06-05 10:40:00,230.04,230.78,229.93,230.6,26463.0,230.04,230.78,229.93,230.6,26463.0
2025-06-05 10:45:00,230.58,230.79,230.09,230.11,12883.0,230.58,230.79,230.09,230.11,12883.0
2025-06-05 10:50:00,230.19,230.28,229.68,229.71,9379.0,230.19,230.28,229.68,229.71,9379.0
2025-06-05 10:55:00,229.84,230.19,229.82,230.05,3619.0,229.84,230.19,229.82,230.05,3619.0
2025-06-05 11:00:00,229.95,230.11,229.8,230.03,6935.0,229.95,230.11,229.8,230.03,6935.0
2025-06-05 11:05:00,229.92,230.48,229.92,230.42,24442.0,229.92,230.48,229.92,230.42,24442.0
2025-06-05 11:10:00,230.4,230.86,230.4,230.77,4506.0,230.4,230.86,230.4,230.77,4506.0
2025-06-05 11:15:00,230.81,231.31,230.77,231.21,13551.0,230.81,231.31,230.77,231.21,13551.0
2025-06-05 11:20:00,231.27,231.27,231.09,231.24,15794.0,231.27,231.27,231.09,231.24,15794.0
2025-06-05 11:25:00,231.23,231.23,230.81,231.14,5467.0,231.23,231.23,230.81,231.14,5467.0
2025-06-05 11:30:00,231.06,231.26,230.96,231.21,4813.0,231.06,231.26,230.96,231.21,4813.0
2025-06-05 11:35:00,231.13,231.14,230.82,230.82,16818.0,231.13,231.14,230.82,230.82,16818.0
2025-06-05 11:40:00,230.84,230.92,230.58,230.69,9576.0,230.84,230.92,230.58,230.69,9576.0
2025-06-05 11:45:00,230.72,230.8,230.65,230.75,7445.0,230.72,230.8,230.65,230.75,7445.0
2025-06-05 11:50:00,230.86,231.04,230.8,230.92,9947.0,230.86,231.04,230.8,230.92,9947.0
2025-06-05 11:55:00,231.0,231.15,230.9,231.06,12850.0,231.0,231.15,230.9,231.06,12850.0
2025-06-05 12:00:00,231.03,231.15,230.93,231.11,10261.0,231.03,231.15,230.93,231.11,10261.0
2025-06-05 12:05:00,231.09,231.29,230.99,231.13,8825.0,231.09,231.29,230.99,231.13,8825.0
2025-06-05 12:10:00,231.2,231.35,231.15,231.19,7297.0,231.2,231.35,231.15,231.19,7297.0
2025-06-05 12:15:00,231.23,231.23,230.71,231.02,3602.0,231.23,231.23,230.71,231.02,3602.0
2025-06-05 12:20:00,231.02,231.12,230.95,231.02,6895.0,231.02,231.12,230.95,231.02,6895.0
2025-06-05 12:25:00,230.98,231.14,230.91,231.1,3065.0,230.98,231.14,230.91,231.1,3065.0
2025-06-05 12:30:00,231.1,231.34,230.91,230.96,13754.0,231.1,231.34,230.91,230.96,13754.0
2025-06-05 12:35:00,230.93,230.99,230.75,230.88,5288.0,230.93,230.99,230.75,230.88,5288.0
2025-06-05 12:40:00,230.79,230.99,230.78,230.8,3604.0,230.79,230.99,230.78,230.8,3604.0
2025-06-05 12:45:00,230.78,230.82,230.25,230.58,8680.0,230.78,230.82,230.25,230.58,8680.0
2025-06-05 12:50:00,230.54,230.66,230.29,230.65,19265.0,230.54,230.66,230.29,230.65,19265.0
2025-06-05 12:55:00,230.59,230.75,230.42,230.66,12400.0,230.59,230.75,230.42,230.66,12400.0
2025-06-05 13:00:00,230.53,230.97,230.53,230.95,7514.0,230.53,230.97,230.53,230.95,7514.0
2025-06-05 13:05:00,230.87,231.23,230.85,231.15,7657.0,230.87,231.23,230.85,231.15,7657.0
2025-06-05 13:10:00,231.16,231.76,231.15,231.74,9407.0,231.16,231.76,231.15,231.74,9407.0
2025-06-05 13:15:00,231.8,232.1,231.8,231.95,10790.0,231.8,232.1,231.8,231.95,10790.0
2025-06-05 13:20:00,231.94,232.1,231.85,231.87,12482.0,231.94,232.1,231.85,231.87,12482.0
2025-06-05 13:25:00,231.93,232.06,231.76,231.91,12408.0,231.93,232.06,231.76,231.91,12408.0
2025-06-05 13:30:00,231.97,232.1,231.92,231.94,13749.0,231.97,232.1,231.92,231.94,13749.0
2025-06-05 13:35:00,231.94,232.49,231.93,232.39,18432.0,231.94,232.49,231.93,232.39,18432.0
2025-06-05 13:40:00,232.39,232.67,232.34,232.57,10352.0,232.39,232.67,232.34,232.57,10352.0
2025-06-05 13:45:00,232.66,232.66,232.36,232.36,15190.0,232.66,232.66,232.36,232.36,15190.0
2025-06-05 13:50:00,232.43,232.48,232.19,232.31,10409.0,232.43,232.48,232.19,232.31,10409.0
2025-06-05 13:55:00,232.38,232.73,232.3,232.59,17721.0,232.38,232.73,232.3,232.59,17721.0
2025-06-05 14:00:00,232.63,232.78,232.49,232.49,6465.0,232.63,232.78,232.49,232.49,6465.0
2025-06-05 14:05:00,232.47,232.49,231.92,232.24,29034.0,232.47,232.49,231.92,232.24,29034.0
2025-06-05 14:10:00,232.24,232.31,231.92,232.16,9479.0,232.24,232.31,231.92,232.16,9479.0
2025-06-05 14:15:00,232.16,232.16,231.32,231.7,19856.0,232.16,232.16,231.32,231.7,19856.0
2025-06-05 14:20:00,231.74,231.87,231.6,231.86,6895.0,231.74,231.87,231.6,231.86,6895.0
2025-06-05 14:25:00,231.78,231.94,231.67,231.9,9334.0,231.78,231.94,231.67,231.9,9334.0
2025-06-05 14:30:00,231.97,232.28,231.92,232.27,13291.0,231.97,232.28,231.92,232.27,13291.0
2025-06-05 14:35:00,232.34,232.34,231.69,231.87,11676.0,232.34,232.34,231.69,231.87,11676.0
2025-06-05 14:40:00,231.76,232.02,231.75,232.02,15539.0,231.76,232.02,231.75,232.02,15539.0
2025-06-05 14:45:00,231.99,232.15,231.79,231.98,5473.0,231.99,232.15,231.79,231.98,5473.0
2025-06-05 14:50:00,231.98,232.02,231.75,231.82,12996.0,231.98,232.02,231.75,231.82,12996.0
2025-06-05 14:55:00,231.84,231.92,231.73,231.81,7649.0,231.84,231.92,231.73,231.81,7649.0
2025-06-05 15:00:00,231.82,231.96,231.64,231.68,12186.0,231.82,231.96,231.64,231.68,12186.0
2025-06-05 15:05:00,231.71,231.91,231.71,231.88,17123.0,231.71,231.91,231.71,231.88,17123.0
2025-06-05 15:10:00,231.91,231.97,231.5,231.62,13827.0,231.91,231.97,231.5,231.62,13827.0
2025-06-05 15:15:00,231.56,231.67,230.89,231.15,17826.0,231.56,231.67,230.89,231.15,17826.0
2025-06-05 15:20:00,231.33,231.33,230.92,231.12,6063.0,231.33,231.33,230.92,231.12,6063.0
2025-06-05 15:25:00,231.04,231.69,231.04,231.45,13233.0,231.04,231.69,231.04,231.45,13233.0
2025-06-05 15:30:00,231.46,231.85,231.46,231.8,6268.0,231.46,231.85,231.46,231.8,6268.0
2025-06-05 15:35:00,231.77,232.23,231.73,232.11,18420.0,231.77,232.23,231.73,232.11,18420.0
2025-06-05 15:40:00,232.12,232.12,231.57,231.71,29569.0,232.12,232.12,231.57,231.71,29569.0
2025-06-05 15:45:00,231.7,232.06,231.7,231.81,18522.0,231.7,232.06,231.7,231.81,18522.0
2025-06-05 15:50:00,231.71,231.84,231.11,231.12,39036.0,231.71,231.84,231.11,231.12,39036.0
2025-06-05 15:55:00,231.08,231.23,230.86,231.03,110103.0,231.08,231.23,230.86,231.03,110103.0
2025-06-06 09:30:00,232.63,233.0,231.51,232.06,26620.0,232.63,233.0,231.51,232.06,26620.0
2025-06-06 09:35:00,232.19,232.66,232.09,232.58,10359.0,232.19,232.66,232.09,232.58,10359.0
2025-06-06 09:40:00,232.74,232.83,232.07,232.12,10735.0,232.74,232.83,232.07,232.12,10735.0
2025-06-06 09:45:00,232.12,232.5,231.84,232.5,5466.0,232.12,232.5,231.84,232.5,5466.0
2025-06-06 09:50:00,232.41,232.61,232.35,232.49,4941.0,232.41,232.61,232.35,232.49,4941.0
2025-06-06 09:55:00,232.59,232.85,232.48,232.55,6437.0,232.59,232.85,232.48,232.55,6437.0
2025-06-06 10:00:00,232.7,232.74,232.08,232.72,18597.0,232.7,232.74,232.08,232.72,18597.0
2025-06-06 10:05:00,232.72,233.04,232.71,233.04,13778.0,232.72,233.04,232.71,233.04,13778.0
2025-06-06 10:10:00,232.93,232.93,232.27,232.41,16796.0,232.93,232.93,232.27,232.41,16796.0
2025-06-06 10:15:00,232.42,232.77,232.39,232.43,5499.0,232.42,232.77,232.39,232.43,5499.0
2025-06-06 10:20:00,232.43,232.73,232.43,232.65,6154.0,232.43,232.73,232.43,232.65,6154.0
2025-06-06 10:25:00,232.67,232.7,232.13,232.7,18715.0,232.67,232.7,232.13,232.7,18715.0
2025-06-06 10:30:00,232.72,232.76,232.41,232.64,3943.0,232.72,232.76,232.41,232.64,3943.0
2025-06-06 10:35:00,232.63,232.96,232.63,232.8,6175.0,232.63,232.96,232.63,232.8,6175.0
2025-06-06 10:40:00,232.8,233.0,232.76,232.97,8242.0,232.8,233.0,232.76,232.97,8242.0
2025-06-06 10:45:00,232.87,233.0,232.82,232.93,3953.0,232.87,233.0,232.82,232.93,3953.0
2025-06-06 10:50:00,232.93,232.99,232.73,232.99,2700.0,232.93,232.99,232.73,232.99,2700.0
2025-06-06 10:55:00,232.96,233.16,232.86,233.16,10118.0,232.96,233.16,232.86,233.16,10118.0
2025-06-06 11:00:00,233.17,233.2,232.52,232.56,7599.0,233.17,233.2,232.52,232.56,7599.0
2025-06-06 11:05:00,232.64,232.74,232.49,232.65,3372.0,232.64,232.74,232.49,232.65,3372.0
2025-06-06 11:10:00,232.63,232.7,232.29,232.3,3954.0,232.63,232.7,232.29,232.3,3954.0
2025-06-06 11:15:00,232.33,232.36,231.61,231.63,6461.0,232.33,232.36,231.61,231.63,6461.0
2025-06-06 11:20:00,231.46,231.93,231.18,231.93,10658.0,231.46,231.93,231.18,231.93,10658.0
2025-06-06 11:25:00,231.79,232.04,231.78,232.04,1931.0,231.79,232.04,231.78,232.04,1931.0
2025-06-06 11:30:00,232.05,232.12,231.82,232.06,7129.0,232.05,232.12,231.82,232.06,7129.0
2025-06-06 11:35:00,231.99,232.11,231.83,231.97,3572.0,231.99,232.11,231.83,231.97,3572.0
2025-06-06 11:40:00,232.11,232.13,231.83,232.04,6882.0,232.11,232.13,231.83,232.04,6882.0
2025-06-06 11:45:00,232.07,232.29,232.0,232.19,4155.0,232.07,232.29,232.0,232.19,4155.0
2025-06-06 11:50:00,232.11,232.28,231.8,231.89,6268.0,232.11,232.28,231.8,231.89,6268.0
2025-06-06 11:55:00,231.92,231.92,231.5,231.74,3679.0,231.92,231.92,231.5,231.74,3679.0
2025-06-06 12:00:00,231.75,231.8,231.66,231.79,2791.0,231.75,231.8,231.66,231.79,2791.0
2025-06-06 12:05:00,231.8,231.8,231.61,231.7,1300.0,231.8,231.8,231.61,231.7,1300.0
2025-06-06 12:10:00,231.68,231.7,231.35,231.37,5129.0,231.68,231.7,231.35,231.37,5129.0
2025-06-06 12:15:00,231.24,231.39,231.02,231.02,4828.0,231.24,231.39,231.02,231.02,4828.0
2025-06-06 12:20:00,231.0,231.07,230.79,231.04,13829.0,231.0,231.07,230.79,231.04,13829.0
2025-06-06 12:25:00,230.92,231.29,230.91,231.23,10152.0,230.92,231.29,230.91,231.23,10152.0
2025-06-06 12:30:00,231.16,231.37,231.11,231.14,4712.0,231.16,231.37,231.11,231.14,4712.0
2025-06-06 12:35:00,231.14,231.27,231.03,231.03,1950.0,231.14,231.27,231.03,231.03,1950.0
2025-06-06 12:40:00,231.01,231.15,230.87,230.97,3488.0,231.01,231.15,230.87,230.97,3488.0
2025-06-06 12:45:00,230.93,231.21,230.93,231.16,4207.0,230.93,231.21,230.93,231.16,4207.0
2025-06-06 12:50:00,231.16,231.22,231.02,231.04,5656.0,231.16,231.22,231.02,231.04,5656.0
2025-06-06 12:55:00,230.93,230.99,230.77,230.96,6362.0,230.93,230.99,230.77,230.96,6362.0
2025-06-06 13:00:00,231.02,231.09,230.97,231.03,1324.0,231.02,231.09,230.97,231.03,1324.0
2025-06-06 13:05:00,231.03,231.07,230.47,230.74,6596.0,231.03,231.07,230.47,230.74,6596.0
2025-06-06 13:10:00,230.72,230.98,230.56,230.92,5680.0,230.72,230.98,230.56,230.92,5680.0
2025-06-06 13:15:00,230.9,231.14,230.79,231.14,5225.0,230.9,231.14,230.79,231.14,5225.0
2025-06-06 13:20:00,231.08,231.13,231.08,231.11,5258.0,231.08,231.13,231.08,231.11,5258.0
2025-06-06 13:25:00,231.0,231.0,230.87,230.93,4194.0,231.0,231.0,230.87,230.93,4194.0
2025-06-06 13:30:00,230.94,231.09,230.93,231.09,8559.0,230.94,231.09,230.93,231.09,8559.0
2025-06-06 13:35:00,231.07,231.12,231.01,231.05,3700.0,231.07,231.12,231.01,231.05,3700.0
2025-06-06 13:40:00,231.1,231.1,230.99,231.04,3172.0,231.1,231.1,230.99,231.04,3172.0
2025-06-06 13:45:00,231.06,231.11,231.0,231.06,4296.0,231.06,231.11,231.0,231.06,4296.0
2025-06-06 13:50:00,231.09,231.52,231.0,231.52,5778.0,231.09,231.52,231.0,231.52,5778.0
2025-06-06 13:55:00,231.54,231.54,231.34,231.49,5407.0,231.54,231.54,231.34,231.49,5407.0
2025-06-06 14:00:00,231.49,231.75,231.49,231.68,7179.0,231.49,231.75,231.49,231.68,7179.0
2025-06-06 14:05:00,231.68,231.99,231.56,231.98,10056.0,231.68,231.99,231.56,231.98,10056.0
2025-06-06 14:10:00,231.91,232.04,231.9,232.01,2900.0,231.91,232.04,231.9,232.01,2900.0
2025-06-06 14:15:00,232.01,232.09,231.93,232.03,5921.0,232.01,232.09,231.93,232.03,5921.0
2025-06-06 14:20:00,232.06,232.06,231.79,231.89,7785.0,232.06,232.06,231.79,231.89,7785.0
2025-06-06 14:25:00,231.83,231.93,231.68,231.93,8072.0,231.83,231.93,231.68,231.93,8072.0
2025-06-06 14:30:00,231.94,232.09,231.86,232.01,5631.0,231.94,232.09,231.86,232.01,5631.0
2025-06-06 14:35:00,232.0,232.0,231.73,231.73,3323.0,232.0,232.0,231.73,231.73,3323.0
2025-06-06 14:40:00,231.81,231.95,231.79,231.91,6535.0,231.81,231.95,231.79,231.91,6535.0
2025-06-06 14:45:00,231.88,231.88,231.72,231.77,3896.0,231.88,231.88,231.72,231.77,3896.0
2025-06-06 14:50:00,231.81,231.88,231.77,231.8,8131.0,231.81,231.88,231.77,231.8,8131.0
2025-06-06 14:55:00,231.82,231.83,231.63,231.79,8363.0,231.82,231.83,231.63,231.79,8363.0
2025-06-06 15:00:00,231.75,231.87,231.72,231.8,8341.0,231.75,231.87,231.72,231.8,8341.0
2025-06-06 15:05:00,231.85,231.95,231.81,231.86,11512.0,231.85,231.95,231.81,231.86,11512.0
2025-06-06 15:10:00,231.9,232.37,231.89,232.32,14164.0,231.9,232.37,231.89,232.32,14164.0
2025-06-06 15:15:00,232.27,232.57,232.24,232.56,6719.0,232.27,232.57,232.24,232.56,6719.0
2025-06-06 15:20:00,232.54,232.6,232.48,232.58,9336.0,232.54,232.6,232.48,232.58,9336.0
2025-06-06 15:25:00,232.59,232.64,232.32,232.39,11303.0,232.59,232.64,232.32,232.39,11303.0
2025-06-06 15:30:00,232.43,232.71,232.35,232.69,10310.0,232.43,232.71,232.35,232.69,10310.0
2025-06-06 15:35:00,232.65,232.84,232.65,232.68,5641.0,232.65,232.84,232.65,232.68,5641.0
2025-06-06 15:40:00,232.68,232.69,232.44,232.57,8412.0,232.68,232.69,232.44,232.57,8412.0
2025-06-06 15:45:00,232.57,232.64,232.35,232.46,13305.0,232.57,232.64,232.35,232.46,13305.0
2025-06-06 15:50:00,232.46,232.91,232.36,232.81,40308.0,232.46,232.91,232.36,232.81,40308.0
2025-06-06 15:55:00,232.77,232.9,232.58,232.72,130335.0,232.77,232.9,232.58,232.72,130335.0
2025-06-09 09:30:00,232.27,232.65,230.85,230.85,23846.0,232.27,232.65,230.85,230.85,23846.0
2025-06-09 09:35:00,231.21,231.52,230.39,230.61,12928.0,231.21,231.52,230.39,230.61,12928.0
2025-06-09 09:40:00,230.41,231.27,230.41,231.21,7499.0,230.41,231.27,230.41,231.21,7499.0
2025-06-09 09:45:00,231.25,231.85,231.22,231.82,4525.0,231.25,231.85,231.22,231.82,4525.0
2025-06-09 09:50:00,232.05,232.05,230.99,231.1,6320.0,232.05,232.05,230.99,231.1,6320.0
2025-06-09 09:55:00,231.28,231.68,231.11,231.11,5694.0,231.28,231.68,231.11,231.11,5694.0
2025-06-09 10:00:00,231.19,231.25,230.82,231.04,10691.0,231.19,231.25,230.82,231.04,10691.0
2025-06-09 10:05:00,231.02,231.59,230.91,231.24,7419.0,231.02,231.59,230.91,231.24,7419.0
2025-06-09 10:10:00,231.19,231.31,231.04,231.31,5923.0,231.19,231.31,231.04,231.31,5923.0
2025-06-09 10:15:00,231.21,231.61,231.05,231.5,8112.0,231.21,231.61,231.05,231.5,8112.0
2025-06-09 10:20:00,231.45,231.9,231.39,231.78,3100.0,231.45,231.9,231.39,231.78,3100.0
2025-06-09 10:25:00,231.89,232.18,231.67,231.83,10289.0,231.89,232.18,231.67,231.83,10289.0
2025-06-09 10:30:00,231.84,232.27,231.8,232.01,8783.0,231.84,232.27,231.8,232.01,8783.0
2025-06-09 10:35:00,231.89,231.89,231.65,231.75,6031.0,231.89,231.89,231.65,231.75,6031.0
2025-06-09 10:40:00,231.75,232.35,231.68,232.35,3865.0,231.75,232.35,231.68,232.35,3865.0
2025-06-09 10:45:00,232.21,233.14,232.21,233.09,5714.0,232.21,233.14,232.21,233.09,5714.0
2025-06-09 10:50:00,232.95,233.24,232.88,232.99,18480.0,232.95,233.24,232.88,232.99,18480.0
2025-06-09 10:55:00,232.97,233.4,232.88,233.36,8328.0,232.97,233.4,232.88,233.36,8328.0
2025-06-09 11:00:00,233.37,233.58,233.37,233.5,3238.0,233.37,233.58,233.37,233.5,3238.0
2025-06-09 11:05:00,233.41,233.42,233.17,233.34,6198.0,233.41,233.42,233.17,233.34,6198.0
2025-06-09 11:10:00,233.26,233.46,233.25,233.39,4134.0,233.26,233.46,233.25,233.39,4134.0
2025-06-09 11:15:00,233.4,233.4,233.17,233.18,7027.0,233.4,233.4,233.17,233.18,7027.0
2025-06-09 11:20:00,233.24,233.38,233.18,233.28,2872.0,233.24,233.38,233.18,233.28,2872.0
2025-06-09 11:25:00,233.31,233.32,233.0,233.24,2880.0,233.31,233.32,233.0,233.24,2880.0
2025-06-09 11:30:00,233.3,233.59,233.26,233.58,3868.0,233.3,233.59,233.26,233.58,3868.0
2025-06-09 11:35:00,233.52,233.88,233.48,233.68,6914.0,233.52,233.88,233.48,233.68,6914.0
2025-06-09 11:40:00,233.7,233.8,233.68,233.7,3199.0,233.7,233.8,233.68,233.7,3199.0
2025-06-09 11:45:00,233.75,233.79,233.59,233.69,3558.0,233.75,233.79,233.59,233.69,3558.0
2025-06-09 11:50:00,233.85,234.08,233.84,234.06,10531.0,233.85,234.08,233.84,234.06,10531.0
2025-06-09 11:55:00,234.19,234.19,234.04,234.09,2899.0,234.19,234.19,234.04,234.09,2899.0
2025-06-09 12:00:00,234.09,234.1,233.65,233.65,4535.0,234.09,234.1,233.65,233.65,4535.0
2025-06-09 12:05:00,233.62,233.68,233.29,233.34,4515.0,233.62,233.68,233.29,233.34,4515.0
2025-06-09 12:10:00,233.3,233.39,233.26,233.38,4903.0,233.3,233.39,233.26,233.38,4903.0
2025-06-09 12:15:00,233.39,233.42,233.26,233.38,4728.0,233.39,233.42,233.26,233.38,4728.0
2025-06-09 12:20:00,233.35,233.6,233.32,233.56,4664.0,233.35,233.6,233.32,233.56,4664.0
2025-06-09 12:25:00,233.61,233.67,233.58,233.63,2477.0,233.61,233.67,233.58,233.63,2477.0
2025-06-09 12:30:00,233.63,233.72,233.6,233.71,3002.0,233.63,233.72,233.6,233.71,3002.0
2025-06-09 12:35:00,233.63,233.75,233.54,233.64,2368.0,233.63,233.75,233.54,233.64,2368.0
2025-06-09 12:40:00,233.66,233.7,233.43,233.43,3746.0,233.66,233.7,233.43,233.43,3746.0
2025-06-09 12:45:00,233.43,233.56,233.39,233.53,1300.0,233.43,233.56,233.39,233.53,1300.0
2025-06-09 12:50:00,233.6,233.87,233.56,233.72,7592.0,233.6,233.87,233.56,233.72,7592.0
2025-06-09 12:55:00,233.63,233.7,233.48,233.69,2818.0,233.63,233.7,233.48,233.69,2818.0
2025-06-09 13:00:00,233.63,233.91,233.63,233.81,5561.0,233.63,233.91,233.63,233.81,5561.0
2025-06-09 13:05:00,233.7,233.7,233.6,233.62,1700.0,233.7,233.7,233.6,233.62,1700.0
2025-06-09 13:10:00,233.8,234.01,233.76,234.0,2925.0,233.8,234.01,233.76,234.0,2925.0
2025-06-09 13:15:00,233.93,234.09,233.79,233.86,2590.0,233.93,234.09,233.79,233.86,2590.0
2025-06-09 13:20:00,233.76,233.81,233.67,233.74,3116.0,233.76,233.81,233.67,233.74,3116.0
2025-06-09 13:25:00,233.81,234.02,233.75,233.85,2802.0,233.81,234.02,233.75,233.85,2802.0
2025-06-09 13:30:00,233.96,233.96,233.78,233.86,3623.0,233.96,233.96,233.78,233.86,3623.0
2025-06-09 13:35:00,233.81,233.98,233.77,233.97,3308.0,233.81,233.98,233.77,233.97,3308.0
2025-06-09 13:40:00,233.97,234.03,233.85,234.0,7717.0,233.97,234.03,233.85,234.0,7717.0
2025-06-09 13:45:00,234.03,234.03,233.76,233.76,3531.0,234.03,234.03,233.76,233.76,3531.0
2025-06-09 13:50:00,233.73,233.94,233.72,233.87,4090.0,233.73,233.94,233.72,233.87,4090.0
2025-06-09 13:55:00,233.8,233.94,233.74,233.87,5765.0,233.8,233.94,233.74,233.87,5765.0
2025-06-09 14:00:00,233.87,234.0,233.79,233.79,5198.0,233.87,234.0,233.79,233.79,5198.0
2025-06-09 14:05:00,233.79,234.02,233.78,233.97,4098.0,233.79,234.02,233.78,233.97,4098.0
2025-06-09 14:10:00,234.0,234.07,233.79,233.81,6625.0,234.0,234.07,233.79,233.81,6625.0
2025-06-09 14:15:00,233.79,233.87,233.51,233.52,5785.0,233.79,233.87,233.51,233.52,5785.0
2025-06-09 14:20:00,233.59,233.65,233.55,233.57,8235.0,233.59,233.65,233.55,233.57,8235.0
2025-06-09 14:25:00,233.58,233.7,233.55,233.63,4945.0,233.58,233.7,233.55,233.63,4945.0
2025-06-09 14:30:00,233.57,233.78,233.3,233.78,11808.0,233.57,233.78,233.3,233.78,11808.0
2025-06-09 14:35:00,233.7,233.8,233.59,233.71,4026.0,233.7,233.8,233.59,233.71,4026.0
2025-06-09 14:40:00,233.71,233.89,233.62,233.85,3640.0,233.71,233.89,233.62,233.85,3640.0
2025-06-09 14:45:00,233.84,234.19,233.84,234.18,7698.0,233.84,234.19,233.84,234.18,7698.0
2025-06-09 14:50:00,234.14,234.33,234.14,234.17,4050.0,234.14,234.33,234.14,234.17,4050.0
2025-06-09 14:55:00,234.17,234.24,233.87,234.05,12899.0,234.17,234.24,233.87,234.05,12899.0
2025-06-09 15:00:00,234.19,234.19,234.01,234.05,3060.0,234.19,234.19,234.01,234.05,3060.0
2025-06-09 15:05:00,234.05,234.12,234.0,234.02,6311.0,234.05,234.12,234.0,234.02,6311.0
2025-06-09 15:10:00,234.07,234.09,233.89,234.0,6223.0,234.07,234.09,233.89,234.0,6223.0
2025-06-09 15:15:00,233.97,234.05,233.88,233.92,7991.0,233.97,234.05,233.88,233.92,7991.0
2025-06-09 15:20:00,233.93,233.97,233.79,233.89,9516.0,233.93,233.97,233.79,233.89,9516.0
2025-06-09 15:25:00,233.89,234.07,233.82,234.01,11732.0,233.89,234.07,233.82,234.01,11732.0
2025-06-09 15:30:00,233.97,234.09,233.92,234.06,7519.0,233.97,234.09,233.92,234.06,7519.0
2025-06-09 15:35:00,234.06,234.1,233.93,233.95,10574.0,234.06,234.1,233.93,233.95,10574.0
2025-06-09 15:40:00,233.95,234.06,233.59,233.64,30310.0,233.95,234.06,233.59,233.64,30310.0
2025-06-09 15:45:00,233.64,233.79,233.59,233.73,14441.0,233.64,233.79,233.59,233.73,14441.0
2025-06-09 15:50:00,233.79,234.01,233.71,233.78,33649.0,233.79,234.01,233.71,233.78,33649.0
2025-06-09 15:55:00,233.88,233.98,233.39,233.5,76116.0,233.88,233.98,233.39,233.5,76116.0
2025-06-10 09:30:00,233.47,234.08,232.39,232.63,19288.0,233.47,234.08,232.39,232.63,19288.0
2025-06-10 09:35:00,232.64,234.31,232.63,234.31,7146.0,232.64,234.31,232.63,234.31,7146.0
2025-06-10 09:40:00,234.17,235.28,234.17,235.14,12442.0,234.17,235.28,234.17,235.14,12442.0
2025-06-10 09:45:00,235.2,235.62,234.85,235.03,24561.0,235.2,235.62,234.85,235.03,24561.0
2025-06-10 09:50:00,235.03,235.49,235.01,235.01,9346.0,235.03,235.49,235.01,235.01,9346.0
2025-06-10 09:55:00,235.16,235.38,234.86,235.29,9060.0,235.16,235.38,234.86,235.29,9060.0
2025-06-10 10:00:00,235.29,235.48,234.14,234.56,11518.0,235.29,235.48,234.14,234.56,11518.0
2025-06-10 10:05:00,234.58,234.58,234.01,234.47,12672.0,234.58,234.58,234.01,234.47,12672.0
2025-06-10 10:10:00,234.51,235.04,234.51,234.79,5286.0,234.51,235.04,234.51,234.79,5286.0
2025-06-10 10:15:00,234.76,234.81,234.4,234.74,9647.0,234.76,234.81,234.4,234.74,9647.0
2025-06-10 10:20:00,234.85,234.9,234.59,234.59,12064.0,234.85,234.9,234.59,234.59,12064.0
2025-06-10 10:25:00,234.64,234.79,234.24,234.31,17426.0,234.64,234.79,234.24,234.31,17426.0
2025-06-10 10:30:00,234.21,234.21,232.96,232.96,14378.0,234.21,234.21,232.96,232.96,14378.0
2025-06-10 10:35:00,233.02,233.22,232.86,233.1,9747.0,233.02,233.22,232.86,233.1,9747.0
2025-06-10 10:40:00,233.21,233.86,233.0,233.84,3601.0,233.21,233.86,233.0,233.84,3601.0
2025-06-10 10:45:00,233.84,233.84,233.34,233.37,3700.0,233.84,233.84,233.34,233.37,3700.0
2025-06-10 10:50:00,233.28,233.38,233.07,233.08,6049.0,233.28,233.38,233.07,233.08,6049.0
2025-06-10 10:55:00,232.99,233.16,232.78,232.96,12960.0,232.99,233.16,232.78,232.96,12960.0
2025-06-10 11:00:00,232.83,233.31,232.79,233.1,2919.0,232.83,233.31,232.79,233.1,2919.0
2025-06-10 11:05:00,233.07,233.34,233.0,233.27,3954.0,233.07,233.34,233.0,233.27,3954.0
2025-06-10 11:10:00,233.25,233.37,233.25,233.36,1000.0,233.25,233.37,233.25,233.36,1000.0
2025-06-10 11:15:00,233.41,233.65,233.37,233.44,5014.0,233.41,233.65,233.37,233.44,5014.0
2025-06-10 11:20:00,233.47,233.47,232.8,232.91,5104.0,233.47,233.47,232.8,232.91,5104.0
2025-06-10 11:25:00,232.79,232.94,232.37,232.9,8976.0,232.79,232.94,232.37,232.9,8976.0
2025-06-10 11:30:00,232.88,232.88,231.89,232.31,8079.0,232.88,232.88,231.89,232.31,8079.0
2025-06-10 11:35:00,232.34,232.69,232.34,232.66,5300.0,232.34,232.69,232.34,232.66,5300.0
2025-06-10 11:40:00,232.66,233.01,232.6,232.9,6975.0,232.66,233.01,232.6,232.9,6975.0
2025-06-10 11:45:00,233.08,233.19,232.99,233.09,4176.0,233.08,233.19,232.99,233.09,4176.0
2025-06-10 11:50:00,233.15,233.35,233.15,233.35,2829.0,233.15,233.35,233.15,233.35,2829.0
2025-06-10 11:55:00,233.37,233.49,233.06,233.14,5420.0,233.37,233.49,233.06,233.14,5420.0
2025-06-10 12:00:00,233.26,233.33,233.06,233.21,2246.0,233.26,233.33,233.06,233.21,2246.0
2025-06-10 12:05:00,233.21,233.42,233.2,233.27,3396.0,233.21,233.42,233.2,233.27,3396.0
2025-06-10 12:10:00,233.25,233.38,233.13,233.37,5558.0,233.25,233.38,233.13,233.37,5558.0
2025-06-10 12:15:00,233.08,233.51,233.07,233.41,4617.0,233.08,233.51,233.07,233.41,4617.0
2025-06-10 12:20:00,233.46,233.49,233.41,233.48,2343.0,233.46,233.49,233.41,233.48,2343.0
2025-06-10 12:25:00,233.43,233.5,233.32,233.34,6655.0,233.43,233.5,233.32,233.34,6655.0
2025-06-10 12:30:00,233.38,233.47,233.3,233.4,3921.0,233.38,233.47,233.3,233.4,3921.0
2025-06-10 12:35:00,233.31,233.35,233.13,233.35,3505.0,233.31,233.35,233.13,233.35,3505.0
2025-06-10 12:40:00,233.25,233.5,233.25,233.48,4978.0,233.25,233.5,233.25,233.48,4978.0
2025-06-10 12:45:00,233.48,233.55,233.36,233.43,2504.0,233.48,233.55,233.36,233.43,2504.0
2025-06-10 12:50:00,233.54,233.72,233.49,233.72,3762.0,233.54,233.72,233.49,233.72,3762.0
2025-06-10 12:55:00,233.63,233.69,233.52,233.52,1610.0,233.63,233.69,233.52,233.52,1610.0
2025-06-10 13:00:00,233.58,233.64,233.49,233.59,1969.0,233.58,233.64,233.49,233.59,1969.0
2025-06-10 13:05:00,233.59,233.66,233.5,233.59,3817.0,233.59,233.66,233.5,233.59,3817.0
2025-06-10 13:10:00,233.64,233.83,233.64,233.75,9953.0,233.64,233.83,233.64,233.75,9953.0
2025-06-10 13:15:00,233.74,233.77,233.6,233.7,3473.0,233.74,233.77,233.6,233.7,3473.0
2025-06-10 13:20:00,233.71,233.8,233.67,233.7,6000.0,233.71,233.8,233.67,233.7,6000.0
2025-06-10 13:25:00,233.7,233.7,233.55,233.55,1548.0,233.7,233.7,233.55,233.55,1548.0
2025-06-10 13:30:00,233.55,233.67,233.25,233.26,11345.0,233.55,233.67,233.25,233.26,11345.0
2025-06-10 13:35:00,233.34,233.35,233.06,233.1,3120.0,233.34,233.35,233.06,233.1,3120.0
2025-06-10 13:40:00,233.1,233.19,232.98,233.02,4821.0,233.1,233.19,232.98,233.02,4821.0
2025-06-10 13:45:00,233.09,233.23,233.09,233.11,2800.0,233.09,233.23,233.09,233.11,2800.0
2025-06-10 13:50:00,233.16,233.37,233.12,233.34,4116.0,233.16,233.37,233.12,233.34,4116.0
2025-06-10 13:55:00,233.3,233.36,233.12,233.14,3834.0,233.3,233.36,233.12,233.14,3834.0
2025-06-10 14:00:00,233.09,233.29,232.84,233.2,6156.0,233.09,233.29,232.84,233.2,6156.0
2025-06-10 14:05:00,233.2,234.07,233.19,234.0,6451.0,233.2,234.07,233.19,234.0,6451.0
2025-06-10 14:10:00,233.95,234.31,233.84,234.23,5211.0,233.95,234.31,233.84,234.23,5211.0
2025-06-10 14:15:00,234.23,234.45,234.22,234.36,2300.0,234.23,234.45,234.22,234.36,2300.0
2025-06-10 14:20:00,234.36,234.53,234.28,234.51,5295.0,234.36,234.53,234.28,234.51,5295.0
2025-06-10 14:25:00,234.47,234.64,234.38,234.62,5462.0,234.47,234.64,234.38,234.62,5462.0
2025-06-10 14:30:00,234.69,234.84,234.59,234.78,2822.0,234.69,234.84,234.59,234.78,2822.0
2025-06-10 14:35:00,234.84,234.96,234.79,234.8,5799.0,234.84,234.96,234.79,234.8,5799.0
2025-06-10 14:40:00,234.9,235.0,234.82,234.94,13622.0,234.9,235.0,234.82,234.94,13622.0
2025-06-10 14:45:00,234.93,235.0,234.87,234.94,4900.0,234.93,235.0,234.87,234.94,4900.0
2025-06-10 14:50:00,234.91,234.91,234.68,234.69,6767.0,234.91,234.91,234.68,234.69,6767.0
2025-06-10 14:55:00,234.73,235.0,234.63,234.79,7507.0,234.73,235.0,234.63,234.79,7507.0
2025-06-10 15:00:00,234.79,235.1,234.79,235.03,8285.0,234.79,235.1,234.79,235.03,8285.0
2025-06-10 15:05:00,235.03,235.22,234.94,234.94,4901.0,235.03,235.22,234.94,234.94,4901.0
2025-06-10 15:10:00,234.95,235.0,234.86,234.92,3624.0,234.95,235.0,234.86,234.92,3624.0
2025-06-10 15:15:00,234.85,234.91,234.65,234.68,8689.0,234.85,234.91,234.65,234.68,8689.0
2025-06-10 15:20:00,234.65,234.85,234.65,234.78,5826.0,234.65,234.85,234.65,234.78,5826.0
2025-06-10 15:25:00,234.81,234.89,234.35,234.5,17460.0,234.81,234.89,234.35,234.5,17460.0
2025-06-10 15:30:00,234.41,234.5,234.27,234.28,5790.0,234.41,234.5,234.27,234.28,5790.0
2025-06-10 15:35:00,234.19,234.4,234.18,234.28,11279.0,234.19,234.4,234.18,234.28,11279.0
2025-06-10 15:40:00,234.36,234.46,234.13,234.31,15333.0,234.36,234.46,234.13,234.31,15333.0
2025-06-10 15:45:00,234.3,234.35,234.2,234.27,13554.0,234.3,234.35,234.2,234.27,13554.0
2025-06-10 15:50:00,234.27,234.55,233.94,234.4,36004.0,234.27,234.55,233.94,234.4,36004.0
2025-06-10 15:55:00,234.4,235.09,234.22,234.94,102036.0,234.4,235.09,234.22,234.94,102036.0
2025-06-11 09:30:00,234.33,234.4,232.24,232.64,28961.0,234.33,234.4,232.24,232.64,28961.0
2025-06-11 09:35:00,232.65,233.57,232.64,233.44,7242.0,232.65,233.57,232.64,233.44,7242.0
2025-06-11 09:40:00,233.55,233.98,233.54,233.64,3707.0,233.55,233.98,233.54,233.64,3707.0
2025-06-11 09:45:00,233.77,234.09,233.35,233.92,8481.0,233.77,234.09,233.35,233.92,8481.0
2025-06-11 09:50:00,233.97,234.6,233.97,234.33,11935.0,233.97,234.6,233.97,234.33,11935.0
2025-06-11 09:55:00,234.33,235.0,234.33,234.84,4673.0,234.33,235.0,234.33,234.84,4673.0
2025-06-11 10:00:00,234.94,235.12,234.8,235.01,6164.0,234.94,235.12,234.8,235.01,6164.0
2025-06-11 10:05:00,235.09,235.33,235.03,235.23,2919.0,235.09,235.33,235.03,235.23,2919.0
2025-06-11 10:10:00,235.16,235.45,235.04,235.44,2549.0,235.16,235.45,235.04,235.44,2549.0
2025-06-11 10:15:00,235.37,235.48,235.26,235.42,3200.0,235.37,235.48,235.26,235.42,3200.0
2025-06-11 10:20:00,235.48,235.49,234.96,235.19,3100.0,235.48,235.49,234.96,235.19,3100.0
2025-06-11 10:25:00,235.12,235.32,234.85,234.86,6546.0,235.12,235.32,234.85,234.86,6546.0
2025-06-11 10:30:00,234.99,235.44,234.98,235.31,1133.0,234.99,235.44,234.98,235.31,1133.0
2025-06-11 10:35:00,235.31,235.48,235.22,235.47,3625.0,235.31,235.48,235.22,235.47,3625.0
2025-06-11 10:40:00,235.33,235.64,235.27,235.53,4029.0,235.33,235.64,235.27,235.53,4029.0
2025-06-11 10:45:00,235.46,235.49,235.3,235.3,790.0,235.46,235.49,235.3,235.3,790.0
2025-06-11 10:50:00,235.34,235.58,235.33,235.48,2400.0,235.34,235.58,235.33,235.48,2400.0
2025-06-11 10:55:00,235.44,235.47,235.1,235.14,3310.0,235.44,235.47,235.1,235.14,3310.0
2025-06-11 11:00:00,235.27,235.33,235.16,235.2,1885.0,235.27,235.33,235.16,235.2,1885.0
2025-06-11 11:05:00,235.27,235.32,234.77,234.79,3710.0,235.27,235.32,234.77,234.79,3710.0
2025-06-11 11:10:00,234.71,235.14,234.62,234.97,3135.0,234.71,235.14,234.62,234.97,3135.0
2025-06-11 11:15:00,235.06,235.16,234.92,234.93,3094.0,235.06,235.16,234.92,234.93,3094.0
2025-06-11 11:20:00,234.84,234.84,234.73,234.83,1250.0,234.84,234.84,234.73,234.83,1250.0
2025-06-11 11:25:00,234.72,234.78,234.6,234.78,3300.0,234.72,234.78,234.6,234.78,3300.0
2025-06-11 11:30:00,234.69,234.89,234.67,234.74,1928.0,234.69,234.89,234.67,234.74,1928.0
2025-06-11 11:35:00,234.73,234.96,234.72,234.9,2402.0,234.73,234.96,234.72,234.9,2402.0
2025-06-11 11:40:00,234.88,234.88,234.68,234.74,2372.0,234.88,234.88,234.68,234.74,2372.0
2025-06-11 11:45:00,234.74,234.79,234.64,234.71,3000.0,234.74,234.79,234.64,234.71,3000.0
2025-06-11 11:50:00,234.85,234.9,234.64,234.71,5542.0,234.85,234.9,234.64,234.71,5542.0
2025-06-11 11:55:00,234.61,234.73,234.5,234.52,1229.0,234.61,234.73,234.5,234.52,1229.0
2025-06-11 12:00:00,234.59,234.59,234.41,234.52,2100.0,234.59,234.59,234.41,234.52,2100.0
2025-06-11 12:05:00,234.41,234.5,234.36,234.5,2804.0,234.41,234.5,234.36,234.5,2804.0
2025-06-11 12:10:00,234.32,234.51,234.24,234.44,2500.0,234.32,234.51,234.24,234.44,2500.0
2025-06-11 12:15:00,234.41,234.49,234.38,234.48,1781.0,234.41,234.49,234.38,234.48,1781.0
2025-06-11 12:20:00,234.56,234.67,234.5,234.51,5925.0,234.56,234.67,234.5,234.51,5925.0
2025-06-11 12:25:00,234.5,234.85,234.5,234.71,6032.0,234.5,234.85,234.5,234.71,6032.0
2025-06-11 12:30:00,234.79,235.14,234.78,234.92,3765.0,234.79,235.14,234.78,234.92,3765.0
2025-06-11 12:35:00,234.9,235.05,234.75,235.01,1400.0,234.9,235.05,234.75,235.01,1400.0
2025-06-11 12:40:00,235.0,235.22,234.98,235.09,2814.0,235.0,235.22,234.98,235.09,2814.0
2025-06-11 12:45:00,235.07,235.29,235.04,235.2,1900.0,235.07,235.29,235.04,235.2,1900.0
2025-06-11 12:50:00,235.3,235.39,235.21,235.39,3000.0,235.3,235.39,235.21,235.39,3000.0
2025-06-11 12:55:00,235.31,235.34,235.22,235.31,7528.0,235.31,235.34,235.22,235.31,7528.0
2025-06-11 13:00:00,235.31,235.56,235.31,235.56,5922.0,235.31,235.56,235.31,235.56,5922.0
2025-06-11 13:05:00,235.55,235.67,235.37,235.46,6939.0,235.55,235.67,235.37,235.46,6939.0
2025-06-11 13:10:00,235.49,235.61,235.45,235.56,7304.0,235.49,235.61,235.45,235.56,7304.0
2025-06-11 13:15:00,235.54,235.58,235.45,235.48,3825.0,235.54,235.58,235.45,235.48,3825.0
2025-06-11 13:20:00,235.48,235.54,235.42,235.47,2132.0,235.48,235.54,235.42,235.47,2132.0
2025-06-11 13:25:00,235.47,235.47,235.34,235.34,2091.0,235.47,235.47,235.34,235.34,2091.0
2025-06-11 13:30:00,235.38,235.53,235.37,235.39,2900.0,235.38,235.53,235.37,235.39,2900.0
2025-06-11 13:35:00,235.31,235.35,235.27,235.31,4536.0,235.31,235.35,235.27,235.31,4536.0
2025-06-11 13:40:00,235.28,235.57,235.28,235.49,3895.0,235.28,235.57,235.28,235.49,3895.0
2025-06-11 13:45:00,235.53,235.53,235.31,235.35,2066.0,235.53,235.53,235.31,235.35,2066.0
2025-06-11 13:50:00,235.33,235.52,235.28,235.51,1947.0,235.33,235.52,235.28,235.51,1947.0
2025-06-11 13:55:00,235.52,235.52,235.4,235.43,2373.0,235.52,235.52,235.4,235.43,2373.0
2025-06-11 14:00:00,235.47,235.59,235.06,235.06,4160.0,235.47,235.59,235.06,235.06,4160.0
2025-06-11 14:05:00,235.09,235.33,235.04,235.29,6111.0,235.09,235.33,235.04,235.29,6111.0
2025-06-11 14:10:00,235.32,235.32,234.9,234.9,2251.0,235.32,235.32,234.9,234.9,2251.0
2025-06-11 14:15:00,234.99,234.99,234.64,234.72,6094.0,234.99,234.99,234.64,234.72,6094.0
2025-06-11 14:20:00,234.7,235.14,234.7,235.13,2481.0,234.7,235.14,234.7,235.13,2481.0
2025-06-11 14:25:00,235.18,235.18,234.94,235.15,1756.0,235.18,235.18,234.94,235.15,1756.0
2025-06-11 14:30:00,235.05,235.4,234.98,235.4,4043.0,235.05,235.4,234.98,235.4,4043.0
2025-06-11 14:35:00,235.31,235.52,235.23,235.39,3609.0,235.31,235.52,235.23,235.39,3609.0
2025-06-11 14:40:00,235.44,235.44,235.18,235.36,4150.0,235.44,235.44,235.18,235.36,4150.0
2025-06-11 14:45:00,235.38,235.38,235.26,235.26,600.0,235.38,235.38,235.26,235.26,600.0
2025-06-11 14:50:00,235.26,235.32,235.09,235.14,7176.0,235.26,235.32,235.09,235.14,7176.0
2025-06-11 14:55:00,235.06,235.06,234.86,234.96,5765.0,235.06,235.06,234.86,234.96,5765.0
2025-06-11 15:00:00,234.95,235.0,234.86,234.95,4262.0,234.95,235.0,234.86,234.95,4262.0
2025-06-11 15:05:00,235.0,235.13,234.9,235.13,5252.0,235.0,235.13,234.9,235.13,5252.0
2025-06-11 15:10:00,235.11,235.19,235.04,235.11,3009.0,235.11,235.19,235.04,235.11,3009.0
2025-06-11 15:15:00,235.11,235.11,234.74,234.79,9250.0,235.11,235.11,234.74,234.79,9250.0
2025-06-11 15:20:00,234.76,235.22,234.74,235.19,10743.0,234.76,235.22,234.74,235.19,10743.0
2025-06-11 15:25:00,235.19,235.35,235.07,235.14,7206.0,235.19,235.35,235.07,235.14,7206.0
2025-06-11 15:30:00,235.17,235.34,234.94,234.96,5917.0,235.17,235.34,234.94,234.96,5917.0
2025-06-11 15:35:00,235.02,235.2,235.0,235.06,5005.0,235.02,235.2,235.0,235.06,5005.0
2025-06-11 15:40:00,235.09,235.09,234.57,234.84,15811.0,235.09,235.09,234.57,234.84,15811.0
2025-06-11 15:45:00,234.81,234.84,234.51,234.51,13432.0,234.81,234.84,234.51,234.51,13432.0
2025-06-11 15:50:00,234.54,234.89,234.4,234.76,34540.0,234.54,234.89,234.4,234.76,34540.0
2025-06-11 15:55:00,234.73,234.99,234.59,234.88,94951.0,234.73,234.99,234.59,234.88,94951.0
2025-06-12 09:30:00,234.12,235.18,234.11,234.13,18462.0,234.12,235.18,234.11,234.13,18462.0
2025-06-12 09:35:00,234.95,235.4,234.82,235.21,7518.0,234.95,235.4,234.82,235.21,7518.0
2025-06-12 09:40:00,235.22,236.1,235.21,236.08,18959.0,235.22,236.1,235.21,236.08,18959.0
2025-06-12 09:45:00,236.08,236.95,236.07,236.78,8940.0,236.08,236.95,236.07,236.78,8940.0
2025-06-12 09:50:00,236.78,237.32,236.54,237.13,5967.0,236.78,237.32,236.54,237.13,5967.0
2025-06-12 09:55:00,237.11,237.13,236.31,236.45,9160.0,237.11,237.13,236.31,236.45,9160.0
2025-06-12 10:00:00,236.6,236.93,236.2,236.61,11655.0,236.6,236.93,236.2,236.61,11655.0
2025-06-12 10:05:00,236.87,237.39,236.52,237.08,12464.0,236.87,237.39,236.52,237.08,12464.0
2025-06-12 10:10:00,236.95,237.15,236.58,236.58,4300.0,236.95,237.15,236.58,236.58,4300.0
2025-06-12 10:15:00,236.77,236.92,236.55,236.74,5956.0,236.77,236.92,236.55,236.74,5956.0
2025-06-12 10:20:00,236.86,237.02,236.65,236.65,4850.0,236.86,237.02,236.65,236.65,4850.0
2025-06-12 10:25:00,236.54,236.59,236.44,236.59,3443.0,236.54,236.59,236.44,236.59,3443.0
2025-06-12 10:30:00,236.57,236.61,236.34,236.41,7626.0,236.57,236.61,236.34,236.41,7626.0
2025-06-12 10:35:00,236.42,236.8,236.36,236.6,4282.0,236.42,236.8,236.36,236.6,4282.0
2025-06-12 10:40:00,236.59,236.8,236.5,236.5,7067.0,236.59,236.8,236.5,236.5,7067.0
2025-06-12 10:45:00,236.5,236.69,236.45,236.69,4464.0,236.5,236.69,236.45,236.69,4464.0
2025-06-12 10:50:00,236.65,236.82,236.51,236.81,6828.0,236.65,236.82,236.51,236.81,6828.0
2025-06-12 10:55:00,236.81,236.84,236.43,236.47,9980.0,236.81,236.84,236.43,236.47,9980.0
2025-06-12 11:00:00,236.74,237.18,236.74,237.16,2500.0,236.74,237.18,236.74,237.16,2500.0
2025-06-12 11:05:00,237.08,237.18,236.78,236.78,4113.0,237.08,237.18,236.78,236.78,4113.0
2025-06-12 11:10:00,236.78,236.78,236.24,236.46,7203.0,236.78,236.78,236.24,236.46,7203.0
2025-06-12 11:15:00,236.4,236.86,236.4,236.83,8900.0,236.4,236.86,236.4,236.83,8900.0
2025-06-12 11:20:00,236.86,236.86,236.25,236.29,24409.0,236.86,236.86,236.25,236.29,24409.0
2025-06-12 11:25:00,236.14,236.27,235.92,236.14,8155.0,236.14,236.27,235.92,236.14,8155.0
2025-06-12 11:30:00,236.14,236.15,235.69,235.87,7310.0,236.14,236.15,235.69,235.87,7310.0
2025-06-12 11:35:00,236.0,236.26,235.94,236.14,9338.0,236.0,236.26,235.94,236.14,9338.0
2025-06-12 11:40:00,236.13,236.63,236.13,236.61,24929.0,236.13,236.63,236.13,236.61,24929.0
2025-06-12 11:45:00,236.62,236.62,236.23,236.23,11078.0,236.62,236.62,236.23,236.23,11078.0
2025-06-12 11:50:00,236.24,236.35,236.15,236.34,11551.0,236.24,236.35,236.15,236.34,11551.0
2025-06-12 11:55:00,236.37,236.37,235.91,235.97,5724.0,236.37,236.37,235.91,235.97,5724.0
2025-06-12 12:00:00,235.99,236.05,235.57,235.59,8821.0,235.99,236.05,235.57,235.59,8821.0
2025-06-12 12:05:00,235.59,236.01,235.58,235.91,10860.0,235.59,236.01,235.58,235.91,10860.0
2025-06-12 12:10:00,235.91,236.06,235.9,235.95,4457.0,235.91,236.06,235.9,235.95,4457.0
2025-06-12 12:15:00,235.97,236.17,235.87,235.94,4257.0,235.97,236.17,235.87,235.94,4257.0
2025-06-12 12:20:00,235.91,236.07,235.9,235.99,6281.0,235.91,236.07,235.9,235.99,6281.0
2025-06-12 12:25:00,235.92,236.48,235.92,236.39,12448.0,235.92,236.48,235.92,236.39,12448.0
2025-06-12 12:30:00,236.39,236.45,236.16,236.24,21813.0,236.39,236.45,236.16,236.24,21813.0
2025-06-12 12:35:00,236.24,236.44,236.24,236.42,8469.0,236.24,236.44,236.24,236.42,8469.0
2025-06-12 12:40:00,236.4,236.65,236.4,236.49,10900.0,236.4,236.65,236.4,236.49,10900.0
2025-06-12 12:45:00,236.55,236.55,236.22,236.22,2951.0,236.55,236.55,236.22,236.22,2951.0
2025-06-12 12:50:00,236.15,236.26,236.05,236.18,4163.0,236.15,236.26,236.05,236.18,4163.0
2025-06-12 12:55:00,236.2,236.23,235.9,235.95,4100.0,236.2,236.23,235.9,235.95,4100.0
2025-06-12 13:00:00,235.95,236.22,235.89,235.91,7209.0,235.95,236.22,235.89,235.91,7209.0
2025-06-12 13:05:00,235.85,236.06,235.82,235.96,3500.0,235.85,236.06,235.82,235.96,3500.0
2025-06-12 13:10:00,236.0,236.02,235.82,235.96,1721.0,236.0,236.02,235.82,235.96,1721.0
2025-06-12 13:15:00,235.82,235.86,235.75,235.75,2274.0,235.82,235.86,235.75,235.75,2274.0
2025-06-12 13:20:00,235.69,235.75,235.54,235.54,1941.0,235.69,235.75,235.54,235.54,1941.0
2025-06-12 13:25:00,235.58,235.65,235.38,235.38,3571.0,235.58,235.65,235.38,235.38,3571.0
2025-06-12 13:30:00,235.44,235.73,235.43,235.72,5158.0,235.44,235.73,235.43,235.72,5158.0
2025-06-12 13:35:00,235.7,235.74,235.66,235.71,2500.0,235.7,235.74,235.66,235.71,2500.0
2025-06-12 13:40:00,235.72,235.72,235.42,235.42,3300.0,235.72,235.72,235.42,235.42,3300.0
2025-06-12 13:45:00,235.42,235.52,235.39,235.42,3459.0,235.42,235.52,235.39,235.42,3459.0
2025-06-12 13:50:00,235.42,235.47,235.32,235.41,6017.0,235.42,235.47,235.32,235.41,6017.0
2025-06-12 13:55:00,235.35,235.38,235.15,235.17,10212.0,235.35,235.38,235.15,235.17,10212.0
2025-06-12 14:00:00,235.17,235.25,235.06,235.23,5156.0,235.17,235.25,235.06,235.23,5156.0
2025-06-12 14:05:00,235.17,235.38,235.17,235.32,2971.0,235.17,235.38,235.17,235.32,2971.0
2025-06-12 14:10:00,235.34,235.47,235.18,235.2,12046.0,235.34,235.47,235.18,235.2,12046.0
2025-06-12 14:15:00,235.21,235.3,235.07,235.11,5900.0,235.21,235.3,235.07,235.11,5900.0
2025-06-12 14:20:00,235.1,235.11,234.96,235.1,3001.0,235.1,235.11,234.96,235.1,3001.0
2025-06-12 14:25:00,235.04,235.06,234.85,234.87,6540.0,235.04,235.06,234.85,234.87,6540.0
2025-06-12 14:30:00,235.02,235.08,234.84,235.05,9447.0,235.02,235.08,234.84,235.05,9447.0
2025-06-12 14:35:00,235.05,235.16,235.0,235.07,5844.0,235.05,235.16,235.0,235.07,5844.0
2025-06-12 14:40:00,235.1,235.14,234.87,234.92,5504.0,235.1,235.14,234.87,234.92,5504.0
2025-06-12 14:45:00,234.93,235.07,234.86,235.01,8658.0,234.93,235.07,234.86,235.01,8658.0
2025-06-12 14:50:00,235.01,235.11,234.96,234.96,3932.0,235.01,235.11,234.96,234.96,3932.0
2025-06-12 14:55:00,234.93,234.98,234.77,234.98,8801.0,234.93,234.98,234.77,234.98,8801.0
2025-06-12 15:00:00,234.9,234.97,234.83,234.83,4943.0,234.9,234.97,234.83,234.83,4943.0
2025-06-12 15:05:00,234.9,234.95,234.75,234.76,5242.0,234.9,234.95,234.75,234.76,5242.0
2025-06-12 15:10:00,234.76,234.8,234.45,234.47,8125.0,234.76,234.8,234.45,234.47,8125.0
2025-06-12 15:15:00,234.44,234.44,234.24,234.31,6919.0,234.44,234.44,234.24,234.31,6919.0
2025-06-12 15:20:00,234.29,234.39,234.25,234.25,7563.0,234.29,234.39,234.25,234.25,7563.0
2025-06-12 15:25:00,234.17,234.19,234.06,234.14,10149.0,234.17,234.19,234.06,234.14,10149.0
2025-06-12 15:30:00,234.14,234.19,233.83,234.03,13500.0,234.14,234.19,233.83,234.03,13500.0
2025-06-12 15:35:00,234.0,234.0,233.81,233.91,5107.0,234.0,234.0,233.81,233.91,5107.0
2025-06-12 15:40:00,233.91,234.01,233.75,233.83,16914.0,233.91,234.01,233.75,233.83,16914.0
2025-06-12 15:45:00,233.77,233.84,233.61,233.7,18856.0,233.77,233.84,233.61,233.7,18856.0
2025-06-12 15:50:00,233.69,234.37,233.64,234.27,29367.0,233.69,234.37,233.64,234.27,29367.0
2025-06-12 15:55:00,234.35,234.61,234.22,234.47,77994.0,234.35,234.61,234.22,234.47,77994.0
2025-06-13 09:30:00,232.93,234.84,232.32,234.34,30486.0,232.93,234.84,232.32,234.34,30486.0
2025-06-13 09:35:00,234.85,235.5,234.7,235.31,3985.0,234.85,235.5,234.7,235.31,3985.0
2025-06-13 09:40:00,235.38,235.76,234.76,235.08,7974.0,235.38,235.76,234.76,235.08,7974.0
2025-06-13 09:45:00,234.77,235.33,234.46,234.91,7151.0,234.77,235.33,234.46,234.91,7151.0
2025-06-13 09:50:00,235.0,235.36,234.8,234.89,5424.0,235.0,235.36,234.8,234.89,5424.0
2025-06-13 09:55:00,234.77,235.0,234.47,234.89,11234.0,234.77,235.0,234.47,234.89,11234.0
2025-06-13 10:00:00,235.08,235.36,234.84,235.19,28879.0,235.08,235.36,234.84,235.19,28879.0
2025-06-13 10:05:00,235.16,235.22,234.77,234.98,8919.0,235.16,235.22,234.77,234.98,8919.0
2025-06-13 10:10:00,234.99,235.42,234.88,235.35,9174.0,234.99,235.42,234.88,235.35,9174.0
2025-06-13 10:15:00,235.33,235.65,235.18,235.6,16048.0,235.33,235.65,235.18,235.6,16048.0
2025-06-13 10:20:00,235.62,235.71,235.1,235.42,32610.0,235.62,235.71,235.1,235.42,32610.0
2025-06-13 10:25:00,235.29,235.3,234.57,234.58,7367.0,235.29,235.3,234.57,234.58,7367.0
2025-06-13 10:30:00,234.76,235.14,234.39,234.45,35345.0,234.76,235.14,234.39,234.45,35345.0
2025-06-13 10:35:00,234.45,234.95,234.33,234.87,38071.0,234.45,234.95,234.33,234.87,38071.0
2025-06-13 10:40:00,234.92,234.97,234.6,234.72,5344.0,234.92,234.97,234.6,234.72,5344.0
2025-06-13 10:45:00,234.71,234.79,234.5,234.5,3211.0,234.71,234.79,234.5,234.5,3211.0
2025-06-13 10:50:00,234.6,235.12,234.6,235.0,18097.0,234.6,235.12,234.6,235.0,18097.0
2025-06-13 10:55:00,235.0,235.14,234.89,235.03,20060.0,235.0,235.14,234.89,235.03,20060.0
2025-06-13 11:00:00,235.07,235.73,235.01,235.6,33613.0,235.07,235.73,235.01,235.6,33613.0
2025-06-13 11:05:00,235.6,235.8,235.43,235.46,8372.0,235.6,235.8,235.43,235.46,8372.0
2025-06-13 11:10:00,235.31,235.5,235.24,235.31,15821.0,235.31,235.5,235.24,235.31,15821.0
2025-06-13 11:15:00,235.3,235.4,234.86,234.89,18414.0,235.3,235.4,234.86,234.89,18414.0
2025-06-13 11:20:00,235.01,235.05,234.58,234.65,17958.0,235.01,235.05,234.58,234.65,17958.0
2025-06-13 11:25:00,234.66,234.91,234.59,234.74,13450.0,234.66,234.91,234.59,234.74,13450.0
2025-06-13 11:30:00,234.79,234.79,234.26,234.48,6059.0,234.79,234.79,234.26,234.48,6059.0
2025-06-13 11:35:00,234.43,234.75,234.42,234.65,2009.0,234.43,234.75,234.42,234.65,2009.0
2025-06-13 11:40:00,234.65,234.75,234.64,234.75,3000.0,234.65,234.75,234.64,234.75,3000.0
2025-06-13 11:45:00,234.71,234.86,234.71,234.77,3914.0,234.71,234.86,234.71,234.77,3914.0
2025-06-13 11:50:00,234.77,234.82,234.73,234.82,2935.0,234.77,234.82,234.73,234.82,2935.0
2025-06-13 11:55:00,234.83,234.83,234.54,234.63,2727.0,234.83,234.83,234.54,234.63,2727.0
2025-06-13 12:00:00,234.51,234.56,234.49,234.49,1700.0,234.51,234.56,234.49,234.49,1700.0
2025-06-13 12:05:00,234.28,234.47,234.28,234.37,1800.0,234.28,234.47,234.28,234.37,1800.0
2025-06-13 12:10:00,234.46,234.46,234.33,234.41,1260.0,234.46,234.46,234.33,234.41,1260.0
2025-06-13 12:15:00,234.3,234.42,234.23,234.31,2013.0,234.3,234.42,234.23,234.31,2013.0
2025-06-13 12:20:00,234.32,234.44,234.08,234.08,3215.0,234.32,234.44,234.08,234.08,3215.0
2025-06-13 12:25:00,234.12,234.12,233.8,233.9,1594.0,234.12,234.12,233.8,233.9,1594.0
2025-06-13 12:30:00,233.89,234.03,233.89,234.01,1009.0,233.89,234.03,233.89,234.01,1009.0
2025-06-13 12:35:00,233.98,233.99,233.7,233.8,1938.0,233.98,233.99,233.7,233.8,1938.0
2025-06-13 12:40:00,233.65,233.7,233.41,233.62,8458.0,233.65,233.7,233.41,233.62,8458.0
2025-06-13 12:45:00,233.45,233.55,233.18,233.34,3592.0,233.45,233.55,233.18,233.34,3592.0
2025-06-13 12:50:00,233.3,233.45,233.18,233.29,15299.0,233.3,233.45,233.18,233.29,15299.0
2025-06-13 12:55:00,233.34,233.45,233.17,233.17,4950.0,233.34,233.45,233.17,233.17,4950.0
2025-06-13 13:00:00,233.25,233.37,233.17,233.27,4443.0,233.25,233.37,233.17,233.27,4443.0
2025-06-13 13:05:00,233.19,233.26,233.11,233.22,3668.0,233.19,233.26,233.11,233.22,3668.0
2025-06-13 13:10:00,233.21,233.21,232.87,232.96,4748.0,233.21,233.21,232.87,232.96,4748.0
2025-06-13 13:15:00,232.94,232.97,232.25,232.35,10900.0,232.94,232.97,232.25,232.35,10900.0
2025-06-13 13:20:00,232.32,232.71,232.32,232.61,6312.0,232.32,232.71,232.32,232.61,6312.0
2025-06-13 13:25:00,232.69,232.73,232.32,232.32,7992.0,232.69,232.73,232.32,232.32,7992.0
2025-06-13 13:30:00,232.34,232.51,232.2,232.2,7851.0,232.34,232.51,232.2,232.2,7851.0
2025-06-13 13:35:00,232.26,232.32,231.76,231.84,8122.0,232.26,232.32,231.76,231.84,8122.0
2025-06-13 13:40:00,231.76,231.81,231.31,231.46,31650.0,231.76,231.81,231.31,231.46,31650.0
2025-06-13 13:45:00,231.52,231.94,231.51,231.88,25038.0,231.52,231.94,231.51,231.88,25038.0
2025-06-13 13:50:00,231.9,231.96,231.49,231.59,8963.0,231.9,231.96,231.49,231.59,8963.0
2025-06-13 13:55:00,231.5,231.68,231.4,231.46,9570.0,231.5,231.68,231.4,231.46,9570.0
2025-06-13 14:00:00,231.53,231.9,231.51,231.52,5664.0,231.53,231.9,231.51,231.52,5664.0
2025-06-13 14:05:00,231.43,231.56,231.33,231.47,5618.0,231.43,231.56,231.33,231.47,5618.0
2025-06-13 14:10:00,231.43,231.59,231.33,231.51,4955.0,231.43,231.59,231.33,231.51,4955.0
2025-06-13 14:15:00,231.51,231.63,231.24,231.63,7924.0,231.51,231.63,231.24,231.63,7924.0
2025-06-13 14:20:00,231.63,231.63,231.42,231.46,4232.0,231.63,231.63,231.42,231.46,4232.0
2025-06-13 14:25:00,231.45,231.45,230.56,230.7,5015.0,231.45,231.45,230.56,230.7,5015.0
2025-06-13 14:30:00,230.71,230.71,230.07,230.27,19620.0,230.71,230.71,230.07,230.27,19620.0
2025-06-13 14:35:00,230.31,230.4,230.06,230.09,4193.0,230.31,230.4,230.06,230.09,4193.0
2025-06-13 14:40:00,230.06,230.16,229.88,229.9,6253.0,230.06,230.16,229.88,229.9,6253.0
2025-06-13 14:45:00,229.88,230.35,229.84,230.05,6616.0,229.88,230.35,229.84,230.05,6616.0
2025-06-13 14:50:00,230.06,230.52,230.05,230.52,8091.0,230.06,230.52,230.05,230.52,8091.0
2025-06-13 14:55:00,230.63,230.68,230.37,230.63,8042.0,230.63,230.68,230.37,230.63,8042.0
2025-06-13 15:00:00,230.67,230.73,230.37,230.51,7001.0,230.67,230.73,230.37,230.51,7001.0
2025-06-13 15:05:00,230.5,230.56,230.38,230.53,9730.0,230.5,230.56,230.38,230.53,9730.0
2025-06-13 15:10:00,230.52,230.76,230.37,230.76,7454.0,230.52,230.76,230.37,230.76,7454.0
2025-06-13 15:15:00,230.77,230.83,230.63,230.72,5418.0,230.77,230.83,230.63,230.72,5418.0
2025-06-13 15:20:00,230.72,230.93,230.51,230.51,11229.0,230.72,230.93,230.51,230.51,11229.0
2025-06-13 15:25:00,230.51,230.59,230.31,230.35,19895.0,230.51,230.59,230.31,230.35,19895.0
2025-06-13 15:30:00,230.34,230.61,230.17,230.22,12315.0,230.34,230.61,230.17,230.22,12315.0
2025-06-13 15:35:00,230.19,230.75,230.19,230.64,7216.0,230.19,230.75,230.19,230.64,7216.0
2025-06-13 15:40:00,230.57,230.64,230.08,230.17,10958.0,230.57,230.64,230.08,230.17,10958.0
2025-06-13 15:45:00,230.17,230.33,229.87,230.2,21020.0,230.17,230.33,229.87,230.2,21020.0
2025-06-13 15:50:00,230.24,230.32,229.59,229.7,48381.0,230.24,230.32,229.59,229.7,48381.0
2025-06-13 15:55:00,229.6,230.28,229.6,230.25,101744.0,229.6,230.28,229.6,230.25,101744.0
2025-06-16 09:30:00,230.95,236.38,230.67,236.04,54809.0,230.95,236.38,230.67,236.04,54809.0
2025-06-16 09:35:00,235.97,237.57,235.46,237.49,48017.0,235.97,237.57,235.46,237.49,48017.0
2025-06-16 09:40:00,237.37,237.5,236.59,237.5,11190.0,237.37,237.5,236.59,237.5,11190.0
2025-06-16 09:45:00,237.42,238.22,237.23,238.18,19492.0,237.42,238.22,237.23,238.18,19492.0
2025-06-16 09:50:00,238.31,238.9,237.85,238.75,16024.0,238.31,238.9,237.85,238.75,16024.0
2025-06-16 09:55:00,238.62,238.64,237.85,237.86,6775.0,238.62,238.64,237.85,237.86,6775.0
2025-06-16 10:00:00,237.87,238.54,237.87,238.54,9189.0,237.87,238.54,237.87,238.54,9189.0
2025-06-16 10:05:00,238.53,239.3,238.47,238.92,17924.0,238.53,239.3,238.47,238.92,17924.0
2025-06-16 10:10:00,238.95,239.2,238.78,239.16,10892.0,238.95,239.2,238.78,239.16,10892.0
2025-06-16 10:15:00,239.18,239.3,238.68,239.28,12145.0,239.18,239.3,238.68,239.28,12145.0
2025-06-16 10:20:00,239.28,239.43,239.0,239.41,8318.0,239.28,239.43,239.0,239.41,8318.0
2025-06-16 10:25:00,239.44,239.82,239.16,239.69,25010.0,239.44,239.82,239.16,239.69,25010.0
2025-06-16 10:30:00,239.69,240.14,239.55,240.09,33621.0,239.69,240.14,239.55,240.09,33621.0
2025-06-16 10:35:00,240.09,240.14,239.55,239.7,9278.0,240.09,240.14,239.55,239.7,9278.0
2025-06-16 10:40:00,239.82,240.44,239.67,240.36,9047.0,239.82,240.44,239.67,240.36,9047.0
2025-06-16 10:45:00,240.36,240.43,239.06,239.13,33429.0,240.36,240.43,239.06,239.13,33429.0
2025-06-16 10:50:00,239.18,239.29,238.85,239.12,7011.0,239.18,239.29,238.85,239.12,7011.0
2025-06-16 10:55:00,239.0,239.0,238.6,238.73,7734.0,239.0,239.0,238.6,238.73,7734.0
2025-06-16 11:00:00,238.73,239.28,238.72,239.17,6639.0,238.73,239.28,238.72,239.17,6639.0
2025-06-16 11:05:00,239.19,239.19,238.73,239.07,11847.0,239.19,239.19,238.73,239.07,11847.0
2025-06-16 11:10:00,239.06,239.28,238.99,239.14,8957.0,239.06,239.28,238.99,239.14,8957.0
2025-06-16 11:15:00,239.14,239.35,238.99,239.01,4303.0,239.14,239.35,238.99,239.01,4303.0
2025-06-16 11:20:00,239.02,239.18,238.82,238.82,16124.0,239.02,239.18,238.82,238.82,16124.0
2025-06-16 11:25:00,238.82,238.92,238.51,238.68,8223.0,238.82,238.92,238.51,238.68,8223.0
2025-06-16 11:30:00,238.49,238.72,238.43,238.52,6540.0,238.49,238.72,238.43,238.52,6540.0
2025-06-16 11:35:00,238.52,239.11,238.39,239.06,15676.0,238.52,239.11,238.39,239.06,15676.0
2025-06-16 11:40:00,239.06,239.27,238.91,239.19,6837.0,239.06,239.27,238.91,239.19,6837.0
2025-06-16 11:45:00,239.19,239.31,239.07,239.29,7508.0,239.19,239.31,239.07,239.29,7508.0
2025-06-16 11:50:00,239.3,239.32,239.16,239.17,4757.0,239.3,239.32,239.16,239.17,4757.0
2025-06-16 11:55:00,239.17,239.19,239.01,239.05,12927.0,239.17,239.19,239.01,239.05,12927.0
2025-06-16 12:00:00,239.13,239.22,239.02,239.11,4174.0,239.13,239.22,239.02,239.11,4174.0
2025-06-16 12:05:00,239.1,239.11,238.72,239.09,5425.0,239.1,239.11,238.72,239.09,5425.0
2025-06-16 12:10:00,239.08,239.18,238.89,238.96,6803.0,239.08,239.18,238.89,238.96,6803.0
2025-06-16 12:15:00,238.8,238.85,238.73,238.83,2454.0,238.8,238.85,238.73,238.83,2454.0
2025-06-16 12:20:00,238.74,238.85,238.48,238.48,4765.0,238.74,238.85,238.48,238.48,4765.0
2025-06-16 12:25:00,238.59,238.6,238.33,238.35,2900.0,238.59,238.6,238.33,238.35,2900.0
2025-06-16 12:30:00,238.4,238.4,238.04,238.04,7190.0,238.4,238.4,238.04,238.04,7190.0
2025-06-16 12:35:00,238.13,238.32,238.04,238.26,6417.0,238.13,238.32,238.04,238.26,6417.0
2025-06-16 12:40:00,238.26,238.26,237.8,237.8,6414.0,238.26,238.26,237.8,237.8,6414.0
2025-06-16 12:45:00,237.89,238.6,237.82,238.59,9037.0,237.89,238.6,237.82,238.59,9037.0
2025-06-16 12:50:00,238.6,239.04,238.46,238.73,3011.0,238.6,239.04,238.46,238.73,3011.0
2025-06-16 12:55:00,238.67,238.83,238.66,238.76,1707.0,238.67,238.83,238.66,238.76,1707.0
2025-06-16 13:00:00,238.8,238.89,238.65,238.77,3210.0,238.8,238.89,238.65,238.77,3210.0
2025-06-16 13:05:00,238.66,238.77,238.62,238.7,2900.0,238.66,238.77,238.62,238.7,2900.0
2025-06-16 13:10:00,238.7,238.85,238.55,238.55,3261.0,238.7,238.85,238.55,238.55,3261.0
2025-06-16 13:15:00,238.51,238.63,238.51,238.63,3800.0,238.51,238.63,238.51,238.63,3800.0
2025-06-16 13:20:00,238.57,238.69,238.36,238.37,4262.0,238.57,238.69,238.36,238.37,4262.0
2025-06-16 13:25:00,238.46,238.55,238.41,238.41,3261.0,238.46,238.55,238.41,238.41,3261.0
2025-06-16 13:30:00,238.38,238.59,238.37,238.42,2771.0,238.38,238.59,238.37,238.42,2771.0
2025-06-16 13:35:00,238.37,238.67,238.37,238.53,6723.0,238.37,238.67,238.37,238.53,6723.0
2025-06-16 13:40:00,238.51,238.58,238.37,238.44,2995.0,238.51,238.58,238.37,238.44,2995.0
2025-06-16 13:45:00,238.34,238.37,238.16,238.16,3569.0,238.34,238.37,238.16,238.16,3569.0
2025-06-16 13:50:00,238.35,238.4,238.14,238.3,5818.0,238.35,238.4,238.14,238.3,5818.0
2025-06-16 13:55:00,238.28,238.32,238.18,238.23,2408.0,238.28,238.32,238.18,238.23,2408.0
2025-06-16 14:00:00,238.18,238.43,238.14,238.15,4000.0,238.18,238.43,238.14,238.15,4000.0
2025-06-16 14:05:00,238.23,238.31,238.11,238.13,3874.0,238.23,238.31,238.11,238.13,3874.0
2025-06-16 14:10:00,238.11,238.17,237.96,238.04,6912.0,238.11,238.17,237.96,238.04,6912.0
2025-06-16 14:15:00,238.06,238.3,238.05,238.16,3266.0,238.06,238.3,238.05,238.16,3266.0
2025-06-16 14:20:00,238.17,238.28,237.99,238.23,4857.0,238.17,238.28,237.99,238.23,4857.0
2025-06-16 14:25:00,238.25,238.3,238.09,238.11,4906.0,238.25,238.3,238.09,238.11,4906.0
2025-06-16 14:30:00,238.12,238.2,238.01,238.02,9464.0,238.12,238.2,238.01,238.02,9464.0
2025-06-16 14:35:00,238.07,238.07,237.86,238.01,5318.0,238.07,238.07,237.86,238.01,5318.0
2025-06-16 14:40:00,237.95,237.95,237.72,237.87,3332.0,237.95,237.95,237.72,237.87,3332.0
2025-06-16 14:45:00,237.84,237.91,237.75,237.8,6600.0,237.84,237.91,237.75,237.8,6600.0
2025-06-16 14:50:00,237.84,238.13,237.72,238.12,7410.0,237.84,238.13,237.72,238.12,7410.0
2025-06-16 14:55:00,238.08,238.22,238.07,238.17,6709.0,238.08,238.22,238.07,238.17,6709.0
2025-06-16 15:00:00,238.16,238.23,238.0,238.0,4293.0,238.16,238.23,238.0,238.0,4293.0
2025-06-16 15:05:00,238.01,238.19,237.96,238.19,5598.0,238.01,238.19,237.96,238.19,5598.0
2025-06-16 15:10:00,238.12,238.19,237.89,238.05,8383.0,238.12,238.19,237.89,238.05,8383.0
2025-06-16 15:15:00,238.05,238.1,237.88,237.88,6104.0,238.05,238.1,237.88,237.88,6104.0
2025-06-16 15:20:00,237.93,238.06,237.83,237.94,9703.0,237.93,238.06,237.83,237.94,9703.0
2025-06-16 15:25:00,237.88,237.9,237.65,237.66,10107.0,237.88,237.9,237.65,237.66,10107.0
2025-06-16 15:30:00,237.69,237.71,237.58,237.64,8329.0,237.69,237.71,237.58,237.64,8329.0
2025-06-16 15:35:00,237.64,237.74,237.48,237.74,12210.0,237.64,237.74,237.48,237.74,12210.0
2025-06-16 15:40:00,237.74,238.21,237.74,238.17,27983.0,237.74,238.21,237.74,238.17,27983.0
2025-06-16 15:45:00,238.18,238.3,238.08,238.3,11377.0,238.18,238.3,238.08,238.3,11377.0
2025-06-16 15:50:00,238.14,238.69,237.91,238.6,29340.0,238.14,238.69,237.91,238.6,29340.0
2025-06-16 15:55:00,238.69,239.16,238.5,238.6,116054.0,238.69,239.16,238.5,238.6,116054.0
2025-06-17 09:30:00,238.61,239.56,238.3,238.95,46242.0,238.61,239.56,238.3,238.95,46242.0
2025-06-17 09:35:00,238.72,239.18,238.61,239.1,9518.0,238.72,239.18,238.61,239.1,9518.0
2025-06-17 09:40:00,239.06,239.07,238.57,238.65,8718.0,239.06,239.07,238.57,238.65,8718.0
2025-06-17 09:45:00,238.56,238.9,238.53,238.72,9018.0,238.56,238.9,238.53,238.72,9018.0
2025-06-17 09:50:00,238.73,238.75,237.82,237.95,9782.0,238.73,238.75,237.82,237.95,9782.0
2025-06-17 09:55:00,237.82,237.94,237.59,237.59,4220.0,237.82,237.94,237.59,237.59,4220.0
2025-06-17 10:00:00,237.81,237.85,237.68,237.75,4558.0,237.81,237.85,237.68,237.75,4558.0
2025-06-17 10:05:00,237.64,238.07,237.49,237.67,13727.0,237.64,238.07,237.49,237.67,13727.0
2025-06-17 10:10:00,237.76,238.07,237.51,237.67,10926.0,237.76,238.07,237.51,237.67,10926.0
2025-06-17 10:15:00,237.64,237.93,237.57,237.66,5819.0,237.64,237.93,237.57,237.66,5819.0
2025-06-17 10:20:00,237.58,237.83,237.52,237.71,6700.0,237.58,237.83,237.52,237.71,6700.0
2025-06-17 10:25:00,237.73,237.93,237.59,237.59,5805.0,237.73,237.93,237.59,237.59,5805.0
2025-06-17 10:30:00,237.74,237.74,237.55,237.63,4775.0,237.74,237.74,237.55,237.63,4775.0
2025-06-17 10:35:00,237.52,237.88,237.35,237.73,17851.0,237.52,237.88,237.35,237.73,17851.0
2025-06-17 10:40:00,237.74,237.93,237.62,237.62,2800.0,237.74,237.93,237.62,237.62,2800.0
2025-06-17 10:45:00,237.7,237.92,237.6,237.89,14173.0,237.7,237.92,237.6,237.89,14173.0
2025-06-17 10:50:00,237.84,237.94,237.64,237.71,6400.0,237.84,237.94,237.64,237.71,6400.0
2025-06-17 10:55:00,237.71,237.73,237.5,237.5,3215.0,237.71,237.73,237.5,237.5,3215.0
2025-06-17 11:00:00,237.5,237.82,237.35,237.82,20691.0,237.5,237.82,237.35,237.82,20691.0
2025-06-17 11:05:00,237.84,238.1,237.84,238.09,14396.0,237.84,238.1,237.84,238.09,14396.0
2025-06-17 11:10:00,238.09,238.31,237.99,238.26,10621.0,238.09,238.31,237.99,238.26,10621.0
2025-06-17 11:15:00,238.29,238.4,238.1,238.39,3390.0,238.29,238.4,238.1,238.39,3390.0
2025-06-17 11:20:00,238.34,238.34,238.22,238.29,2566.0,238.34,238.34,238.22,238.29,2566.0
2025-06-17 11:25:00,238.2,238.29,237.96,238.23,5079.0,238.2,238.29,237.96,238.23,5079.0
2025-06-17 11:30:00,238.3,238.53,238.11,238.51,5877.0,238.3,238.53,238.11,238.51,5877.0
2025-06-17 11:35:00,238.42,238.76,238.33,238.53,4524.0,238.42,238.76,238.33,238.53,4524.0
2025-06-17 11:40:00,238.6,238.61,238.48,238.48,766.0,238.6,238.61,238.48,238.48,766.0
2025-06-17 11:45:00,238.62,238.62,238.22,238.23,3620.0,238.62,238.62,238.22,238.23,3620.0
2025-06-17 11:50:00,238.26,238.5,238.26,238.28,5639.0,238.26,238.5,238.26,238.28,5639.0
2025-06-17 11:55:00,238.27,238.27,237.97,238.0,6096.0,238.27,238.27,237.97,238.0,6096.0
2025-06-17 12:00:00,237.98,238.44,237.97,238.44,4900.0,237.98,238.44,237.97,238.44,4900.0
2025-06-17 12:05:00,238.51,238.51,237.96,238.03,7738.0,238.51,238.51,237.96,238.03,7738.0
2025-06-17 12:10:00,238.03,238.43,237.98,238.3,4683.0,238.03,238.43,237.98,238.3,4683.0
2025-06-17 12:15:00,238.42,238.45,238.28,238.35,2689.0,238.42,238.45,238.28,238.35,2689.0
2025-06-17 12:20:00,238.34,238.34,238.18,238.26,4661.0,238.34,238.34,238.18,238.26,4661.0
2025-06-17 12:25:00,238.25,238.25,238.06,238.16,2700.0,238.25,238.25,238.06,238.16,2700.0
2025-06-17 12:30:00,238.05,238.27,238.04,238.23,9785.0,238.05,238.27,238.04,238.23,9785.0
2025-06-17 12:35:00,238.26,238.36,238.15,238.31,6142.0,238.26,238.36,238.15,238.31,6142.0
2025-06-17 12:40:00,238.31,238.31,237.94,237.97,4045.0,238.31,238.31,237.94,237.97,4045.0
2025-06-17 12:45:00,238.02,238.19,237.86,237.93,4089.0,238.02,238.19,237.86,237.93,4089.0
2025-06-17 12:50:00,238.02,238.12,237.65,237.74,14810.0,238.02,238.12,237.65,237.74,14810.0
2025-06-17 12:55:00,237.74,237.8,237.58,237.59,9172.0,237.74,237.8,237.58,237.59,9172.0
2025-06-17 13:00:00,237.53,237.82,237.35,237.82,7362.0,237.53,237.82,237.35,237.82,7362.0
2025-06-17 13:05:00,237.7,237.7,237.45,237.57,6562.0,237.7,237.7,237.45,237.57,6562.0
2025-06-17 13:10:00,237.65,237.78,237.61,237.61,2926.0,237.65,237.78,237.61,237.61,2926.0
2025-06-17 13:15:00,237.61,237.66,237.56,237.63,1600.0,237.61,237.66,237.56,237.63,1600.0
2025-06-17 13:20:00,237.61,237.61,237.39,237.42,6266.0,237.61,237.61,237.39,237.42,6266.0
2025-06-17 13:25:00,237.4,237.42,237.24,237.28,4315.0,237.4,237.42,237.24,237.28,4315.0
2025-06-17 13:30:00,237.21,237.36,237.11,237.32,7887.0,237.21,237.36,237.11,237.32,7887.0
2025-06-17 13:35:00,237.32,237.36,237.16,237.2,4215.0,237.32,237.36,237.16,237.2,4215.0
2025-06-17 13:40:00,237.2,237.51,236.89,236.95,26262.0,237.2,237.51,236.89,236.95,26262.0
2025-06-17 13:45:00,236.83,236.88,236.53,236.53,3601.0,236.83,236.88,236.53,236.53,3601.0
2025-06-17 13:50:00,236.64,236.95,236.51,236.9,2650.0,236.64,236.95,236.51,236.9,2650.0
2025-06-17 13:55:00,236.97,237.02,236.91,236.96,4400.0,236.97,237.02,236.91,236.96,4400.0
2025-06-17 14:00:00,236.95,236.95,236.35,236.38,6450.0,236.95,236.95,236.35,236.38,6450.0
2025-06-17 14:05:00,236.38,236.48,236.29,236.38,5395.0,236.38,236.48,236.29,236.38,5395.0
2025-06-17 14:10:00,236.51,236.56,236.27,236.41,15296.0,236.51,236.56,236.27,236.41,15296.0
2025-06-17 14:15:00,236.41,236.42,236.15,236.34,6279.0,236.41,236.42,236.15,236.34,6279.0
2025-06-17 14:20:00,236.34,236.38,236.21,236.32,4748.0,236.34,236.38,236.21,236.32,4748.0
2025-06-17 14:25:00,236.32,236.45,236.26,236.37,3265.0,236.32,236.45,236.26,236.37,3265.0
2025-06-17 14:30:00,236.47,236.56,236.4,236.52,13218.0,236.47,236.56,236.4,236.52,13218.0
2025-06-17 14:35:00,236.52,236.53,236.37,236.44,5214.0,236.52,236.53,236.37,236.44,5214.0
2025-06-17 14:40:00,236.38,236.67,236.38,236.67,4703.0,236.38,236.67,236.38,236.67,4703.0
2025-06-17 14:45:00,236.67,236.78,236.67,236.73,2380.0,236.67,236.78,236.67,236.73,2380.0
2025-06-17 14:50:00,236.78,237.02,236.73,237.02,8103.0,236.78,237.02,236.73,237.02,8103.0
2025-06-17 14:55:00,237.2,237.37,237.07,237.31,5896.0,237.2,237.37,237.07,237.31,5896.0
2025-06-17 15:00:00,237.31,237.4,236.96,236.96,8194.0,237.31,237.4,236.96,236.96,8194.0
2025-06-17 15:05:00,236.91,237.22,236.9,237.14,9284.0,236.91,237.22,236.9,237.14,9284.0
2025-06-17 15:10:00,237.23,237.29,237.03,237.22,10985.0,237.23,237.29,237.03,237.22,10985.0
2025-06-17 15:15:00,237.29,237.49,237.21,237.43,6152.0,237.29,237.49,237.21,237.43,6152.0
2025-06-17 15:20:00,237.43,237.81,237.42,237.66,8435.0,237.43,237.81,237.42,237.66,8435.0
2025-06-17 15:25:00,237.61,237.73,237.52,237.68,10433.0,237.61,237.73,237.52,237.68,10433.0
2025-06-17 15:30:00,237.71,237.78,237.56,237.67,17024.0,237.71,237.78,237.56,237.67,17024.0
2025-06-17 15:35:00,237.67,237.89,237.67,237.71,6911.0,237.67,237.89,237.67,237.71,6911.0
2025-06-17 15:40:00,237.71,237.72,237.57,237.58,42184.0,237.71,237.72,237.57,237.58,42184.0
2025-06-17 15:45:00,237.64,237.64,237.26,237.52,11472.0,237.64,237.64,237.26,237.52,11472.0
2025-06-17 15:50:00,237.39,237.47,237.05,237.16,13540.0,237.39,237.47,237.05,237.16,13540.0
2025-06-17 15:55:00,237.22,237.82,237.22,237.45,111490.0,237.22,237.82,237.22,237.45,111490.0
2025-06-18 09:30:00,237.7,238.34,236.91,236.91,20268.0,237.7,238.34,236.91,236.91,20268.0
2025-06-18 09:35:00,236.88,237.0,235.67,236.75,7989.0,236.88,237.0,235.67,236.75,7989.0
2025-06-18 09:40:00,237.08,237.25,236.73,237.2,6295.0,237.08,237.25,236.73,237.2,6295.0
2025-06-18 09:45:00,237.1,237.1,236.86,236.9,7734.0,237.1,237.1,236.86,236.9,7734.0
2025-06-18 09:50:00,236.9,237.0,236.67,236.67,11804.0,236.9,237.0,236.67,236.67,11804.0
2025-06-18 09:55:00,236.79,237.01,236.38,236.38,16478.0,236.79,237.01,236.38,236.38,16478.0
2025-06-18 10:00:00,236.53,236.53,235.71,236.41,12456.0,236.53,236.53,235.71,236.41,12456.0
2025-06-18 10:05:00,236.38,236.4,236.15,236.22,8259.0,236.38,236.4,236.15,236.22,8259.0
2025-06-18 10:10:00,236.43,236.87,236.08,236.72,15621.0,236.43,236.87,236.08,236.72,15621.0
2025-06-18 10:15:00,236.74,237.34,236.68,237.34,14359.0,236.74,237.34,236.68,237.34,14359.0
2025-06-18 10:20:00,237.37,237.5,237.05,237.43,12298.0,237.37,237.5,237.05,237.43,12298.0
2025-06-18 10:25:00,237.49,238.17,237.46,237.93,17956.0,237.49,238.17,237.46,237.93,17956.0
2025-06-18 10:30:00,237.99,238.5,237.81,238.43,35234.0,237.99,238.5,237.81,238.43,35234.0
2025-06-18 10:35:00,238.34,238.54,238.25,238.45,22545.0,238.34,238.54,238.25,238.45,22545.0
2025-06-18 10:40:00,238.4,238.91,238.33,238.87,23201.0,238.4,238.91,238.33,238.87,23201.0
2025-06-18 10:45:00,238.98,239.52,238.86,239.51,44306.0,238.98,239.52,238.86,239.51,44306.0
2025-06-18 10:50:00,239.5,240.36,239.5,240.3,24779.0,239.5,240.36,239.5,240.3,24779.0
2025-06-18 10:55:00,240.3,241.0,240.3,240.71,29189.0,240.3,241.0,240.3,240.71,29189.0
2025-06-18 11:00:00,240.75,241.1,240.58,240.89,14980.0,240.75,241.1,240.58,240.89,14980.0
2025-06-18 11:05:00,240.94,240.98,239.95,239.95,34986.0,240.94,240.98,239.95,239.95,34986.0
2025-06-18 11:10:00,239.93,240.47,239.93,240.38,24755.0,239.93,240.47,239.93,240.38,24755.0
2025-06-18 11:15:00,240.38,241.09,240.37,240.99,13706.0,240.38,241.09,240.37,240.99,13706.0
2025-06-18 11:20:00,241.0,241.07,239.93,240.03,15495.0,241.0,241.07,239.93,240.03,15495.0
2025-06-18 11:25:00,239.86,240.0,239.68,239.75,8648.0,239.86,240.0,239.68,239.75,8648.0
2025-06-18 11:30:00,239.62,241.79,239.6,241.64,155802.0,239.62,241.79,239.6,241.64,155802.0
2025-06-18 11:35:00,241.63,242.09,241.4,241.88,24001.0,241.63,242.09,241.4,241.88,24001.0
2025-06-18 11:40:00,241.72,241.75,241.28,241.35,20825.0,241.72,241.75,241.28,241.35,20825.0
2025-06-18 11:45:00,241.36,241.5,240.64,240.68,38149.0,241.36,241.5,240.64,240.68,38149.0
2025-06-18 11:50:00,240.69,240.92,240.08,240.09,16075.0,240.69,240.92,240.08,240.09,16075.0
2025-06-18 11:55:00,240.17,240.17,239.81,239.84,7502.0,240.17,240.17,239.81,239.84,7502.0
2025-06-18 12:00:00,239.92,240.04,239.6,239.93,15358.0,239.92,240.04,239.6,239.93,15358.0
2025-06-18 12:05:00,239.93,240.0,239.76,240.0,3978.0,239.93,240.0,239.76,240.0,3978.0
2025-06-18 12:10:00,239.97,240.26,239.85,240.18,26818.0,239.97,240.26,239.85,240.18,26818.0
2025-06-18 12:15:00,240.18,240.25,239.91,240.22,6217.0,240.18,240.25,239.91,240.22,6217.0
2025-06-18 12:20:00,240.22,240.25,240.2,240.24,3782.0,240.22,240.25,240.2,240.24,3782.0
2025-06-18 12:25:00,240.24,240.26,239.96,240.02,16577.0,240.24,240.26,239.96,240.02,16577.0
2025-06-18 12:30:00,239.99,240.3,239.94,240.23,6152.0,239.99,240.3,239.94,240.23,6152.0
2025-06-18 12:35:00,240.22,240.31,240.21,240.24,12995.0,240.22,240.31,240.21,240.24,12995.0
2025-06-18 12:40:00,240.25,240.32,240.16,240.21,30645.0,240.25,240.32,240.16,240.21,30645.0
2025-06-18 12:45:00,240.25,240.26,240.14,240.21,3995.0,240.25,240.26,240.14,240.21,3995.0
2025-06-18 12:50:00,240.21,240.25,240.18,240.25,3407.0,240.21,240.25,240.18,240.25,3407.0
2025-06-18 12:55:00,240.18,240.25,239.97,240.09,4376.0,240.18,240.25,239.97,240.09,4376.0
2025-06-18 13:00:00,240.08,240.08,239.78,239.78,4909.0,240.08,240.08,239.78,239.78,4909.0
2025-06-18 13:05:00,239.69,239.9,239.59,239.89,5038.0,239.69,239.9,239.59,239.89,5038.0
2025-06-18 13:10:00,239.86,239.91,239.65,239.79,2891.0,239.86,239.91,239.65,239.79,2891.0
2025-06-18 13:15:00,239.74,239.89,239.74,239.81,4088.0,239.74,239.89,239.74,239.81,4088.0
2025-06-18 13:20:00,239.73,239.73,239.02,239.16,5721.0,239.73,239.73,239.02,239.16,5721.0
2025-06-18 13:25:00,239.18,239.33,239.16,239.24,3781.0,239.18,239.33,239.16,239.24,3781.0
2025-06-18 13:30:00,239.24,239.33,238.91,238.91,13329.0,239.24,239.33,238.91,238.91,13329.0
2025-06-18 13:35:00,238.81,239.0,238.67,239.0,5583.0,238.81,239.0,238.67,239.0,5583.0
2025-06-18 13:40:00,239.0,239.03,238.88,238.97,1917.0,239.0,239.03,238.88,238.97,1917.0
2025-06-18 13:45:00,238.99,239.03,238.9,238.98,8622.0,238.99,239.03,238.9,238.98,8622.0
2025-06-18 13:50:00,238.98,239.04,238.91,238.97,4248.0,238.98,239.04,238.91,238.97,4248.0
2025-06-18 13:55:00,239.0,239.05,238.88,238.89,4917.0,239.0,239.05,238.88,238.89,4917.0
2025-06-18 14:00:00,238.89,239.21,238.63,238.72,13376.0,238.89,239.21,238.63,238.72,13376.0
2025-06-18 14:05:00,238.53,238.99,238.33,238.97,9048.0,238.53,238.99,238.33,238.97,9048.0
2025-06-18 14:10:00,238.99,239.01,238.83,238.99,3400.0,238.99,239.01,238.83,238.99,3400.0
2025-06-18 14:15:00,238.99,238.99,238.82,238.83,1304.0,238.99,238.99,238.82,238.83,1304.0
2025-06-18 14:20:00,238.83,238.95,238.59,238.59,4664.0,238.83,238.95,238.59,238.59,4664.0
2025-06-18 14:25:00,238.79,238.95,238.71,238.94,6097.0,238.79,238.95,238.71,238.94,6097.0
2025-06-18 14:30:00,238.94,239.04,238.72,238.74,12262.0,238.94,239.04,238.72,238.74,12262.0
2025-06-18 14:35:00,238.74,238.77,238.37,238.67,6928.0,238.74,238.77,238.37,238.67,6928.0
2025-06-18 14:40:00,238.55,239.0,238.52,238.83,6585.0,238.55,239.0,238.52,238.83,6585.0
2025-06-18 14:45:00,238.64,238.64,238.44,238.57,4432.0,238.64,238.64,238.44,238.57,4432.0
2025-06-18 14:50:00,238.57,238.64,238.3,238.59,6025.0,238.57,238.64,238.3,238.59,6025.0
2025-06-18 14:55:00,238.6,238.6,238.05,238.34,4474.0,238.6,238.6,238.05,238.34,4474.0
2025-06-18 15:00:00,238.21,238.69,237.93,238.62,11834.0,238.21,238.69,237.93,238.62,11834.0
2025-06-18 15:05:00,238.63,238.79,238.6,238.76,3275.0,238.63,238.79,238.6,238.76,3275.0
2025-06-18 15:10:00,238.74,239.0,238.53,239.0,7666.0,238.74,239.0,238.53,239.0,7666.0
2025-06-18 15:15:00,238.82,238.87,238.65,238.85,10380.0,238.82,238.87,238.65,238.85,10380.0
2025-06-18 15:20:00,238.93,239.02,238.82,238.82,11606.0,238.93,239.02,238.82,238.82,11606.0
2025-06-18 15:25:00,238.75,238.8,238.33,238.41,10658.0,238.75,238.8,238.33,238.41,10658.0
2025-06-18 15:30:00,238.34,238.94,238.3,238.94,16377.0,238.34,238.94,238.3,238.94,16377.0
2025-06-18 15:35:00,238.93,239.01,238.84,238.84,11226.0,238.93,239.01,238.84,238.84,11226.0
2025-06-18 15:40:00,238.89,239.0,238.83,238.93,13718.0,238.89,239.0,238.83,238.93,13718.0
2025-06-18 15:45:00,239.0,239.02,238.79,238.79,45122.0,239.0,239.02,238.79,238.79,45122.0
2025-06-18 15:50:00,238.73,238.9,238.52,238.63,33991.0,238.73,238.9,238.52,238.63,33991.0
2025-06-18 15:55:00,238.55,238.71,238.4,238.49,156417.0,238.55,238.71,238.4,238.49,156417.0
2025-06-20 09:30:00,240.09,241.87,239.46,241.18,614326.0,240.09,241.87,239.46,241.18,614326.0
2025-06-20 09:35:00,241.06,242.28,241.05,241.94,47535.0,241.06,242.28,241.05,241.94,47535.0
2025-06-20 09:40:00,241.86,242.08,241.37,241.56,29763.0,241.86,242.08,241.37,241.56,29763.0
2025-06-20 09:45:00,241.78,241.78,240.74,240.74,5656.0,241.78,241.78,240.74,240.74,5656.0
2025-06-20 09:50:00,240.63,241.74,240.3,241.39,56329.0,240.63,241.74,240.3,241.39,56329.0
2025-06-20 09:55:00,241.41,241.75,240.92,241.33,72694.0,241.41,241.75,240.92,241.33,72694.0
2025-06-20 10:00:00,241.19,241.49,240.56,240.92,11802.0,241.19,241.49,240.56,240.92,11802.0
2025-06-20 10:05:00,241.03,241.19,240.44,240.98,10551.0,241.03,241.19,240.44,240.98,10551.0
2025-06-20 10:10:00,240.99,241.1,240.87,240.93,5154.0,240.99,241.1,240.87,240.93,5154.0
2025-06-20 10:15:00,240.94,240.94,240.53,240.61,2582.0,240.94,240.94,240.53,240.61,2582.0
2025-06-20 10:20:00,240.44,241.13,240.41,240.6,6662.0,240.44,241.13,240.41,240.6,6662.0
2025-06-20 10:25:00,240.45,240.9,240.17,240.77,9985.0,240.45,240.9,240.17,240.77,9985.0
2025-06-20 10:30:00,240.71,241.29,240.7,240.73,5726.0,240.71,241.29,240.7,240.73,5726.0
2025-06-20 10:35:00,240.72,240.87,240.43,240.81,7534.0,240.72,240.87,240.43,240.81,7534.0
2025-06-20 10:40:00,240.83,241.09,240.29,241.09,23610.0,240.83,241.09,240.29,241.09,23610.0
2025-06-20 10:45:00,241.02,241.26,240.8,241.14,12207.0,241.02,241.26,240.8,241.14,12207.0
2025-06-20 10:50:00,241.02,241.03,240.8,240.84,7962.0,241.02,241.03,240.8,240.84,7962.0
2025-06-20 10:55:00,240.85,241.03,240.76,240.87,13786.0,240.85,241.03,240.76,240.87,13786.0
2025-06-20 11:00:00,240.79,240.79,240.18,240.18,9516.0,240.79,240.79,240.18,240.18,9516.0
2025-06-20 11:05:00,240.23,241.14,240.23,241.12,5423.0,240.23,241.14,240.23,241.12,5423.0
2025-06-20 11:10:00,241.16,241.45,241.01,241.12,6614.0,241.16,241.45,241.01,241.12,6614.0
2025-06-20 11:15:00,241.04,241.46,241.03,241.34,6183.0,241.04,241.46,241.03,241.34,6183.0
2025-06-20 11:20:00,241.34,241.4,241.1,241.26,6197.0,241.34,241.4,241.1,241.26,6197.0
2025-06-20 11:25:00,241.26,241.27,241.06,241.15,3887.0,241.26,241.27,241.06,241.15,3887.0
2025-06-20 11:30:00,241.04,241.22,240.78,241.12,22123.0,241.04,241.22,240.78,241.12,22123.0
2025-06-20 11:35:00,241.19,241.49,241.06,241.46,13973.0,241.19,241.49,241.06,241.46,13973.0
2025-06-20 11:40:00,241.48,241.89,241.48,241.66,14683.0,241.48,241.89,241.48,241.66,14683.0
2025-06-20 11:45:00,241.52,241.54,241.25,241.46,10541.0,241.52,241.54,241.25,241.46,10541.0
2025-06-20 11:50:00,241.56,241.58,241.26,241.27,8964.0,241.56,241.58,241.26,241.27,8964.0
2025-06-20 11:55:00,241.12,241.26,240.85,240.86,4774.0,241.12,241.26,240.85,240.86,4774.0
2025-06-20 12:00:00,240.75,240.84,240.55,240.65,3155.0,240.75,240.84,240.55,240.65,3155.0
2025-06-20 12:05:00,240.7,240.84,240.53,240.75,6001.0,240.7,240.84,240.53,240.75,6001.0
2025-06-20 12:10:00,240.75,240.9,240.42,240.43,5961.0,240.75,240.9,240.42,240.43,5961.0
2025-06-20 12:15:00,240.49,240.55,240.12,240.51,6053.0,240.49,240.55,240.12,240.51,6053.0
2025-06-20 12:20:00,240.46,240.48,240.0,240.06,3218.0,240.46,240.48,240.0,240.06,3218.0
2025-06-20 12:25:00,240.12,240.18,239.99,240.17,3815.0,240.12,240.18,239.99,240.17,3815.0
2025-06-20 12:30:00,240.0,240.19,240.0,240.08,4184.0,240.0,240.19,240.0,240.08,4184.0
2025-06-20 12:35:00,240.03,240.38,239.98,240.3,2058.0,240.03,240.38,239.98,240.3,2058.0
2025-06-20 12:40:00,240.22,240.44,240.22,240.34,2664.0,240.22,240.44,240.22,240.34,2664.0
2025-06-20 12:45:00,240.34,240.45,240.09,240.09,3954.0,240.34,240.45,240.09,240.09,3954.0
2025-06-20 12:50:00,240.12,240.33,240.11,240.32,5156.0,240.12,240.33,240.11,240.32,5156.0
2025-06-20 12:55:00,240.31,240.31,239.99,240.02,1400.0,240.31,240.31,239.99,240.02,1400.0
2025-06-20 13:00:00,240.01,240.26,239.79,239.82,2820.0,240.01,240.26,239.79,239.82,2820.0
2025-06-20 13:05:00,239.78,239.78,239.49,239.67,2906.0,239.78,239.78,239.49,239.67,2906.0
2025-06-20 13:10:00,239.65,240.2,239.64,240.2,5429.0,239.65,240.2,239.64,240.2,5429.0
2025-06-20 13:15:00,240.13,240.28,239.88,239.88,1374.0,240.13,240.28,239.88,239.88,1374.0
2025-06-20 13:20:00,239.78,239.81,239.71,239.71,916.0,239.78,239.81,239.71,239.71,916.0
2025-06-20 13:25:00,239.69,239.74,239.1,239.25,3879.0,239.69,239.74,239.1,239.25,3879.0
2025-06-20 13:30:00,239.08,239.08,238.64,238.75,3534.0,239.08,239.08,238.64,238.75,3534.0
2025-06-20 13:35:00,238.94,238.94,238.5,238.73,12599.0,238.94,238.94,238.5,238.73,12599.0
2025-06-20 13:40:00,238.84,239.12,238.74,238.8,4324.0,238.84,239.12,238.74,238.8,4324.0
2025-06-20 13:45:00,238.8,238.91,238.67,238.8,3655.0,238.8,238.91,238.67,238.8,3655.0
2025-06-20 13:50:00,238.8,238.98,238.8,238.83,1972.0,238.8,238.98,238.8,238.83,1972.0
2025-06-20 13:55:00,238.81,239.0,238.79,238.8,1236.0,238.81,239.0,238.79,238.8,1236.0
2025-06-20 14:00:00,238.9,238.95,238.75,238.86,8538.0,238.9,238.95,238.75,238.86,8538.0
2025-06-20 14:05:00,238.86,238.86,238.69,238.79,5785.0,238.86,238.86,238.69,238.79,5785.0
2025-06-20 14:10:00,238.76,238.81,238.64,238.69,5808.0,238.76,238.81,238.64,238.69,5808.0
2025-06-20 14:15:00,238.69,238.85,238.62,238.83,16730.0,238.69,238.85,238.62,238.83,16730.0
2025-06-20 14:20:00,238.82,238.86,238.73,238.81,4393.0,238.82,238.86,238.73,238.81,4393.0
2025-06-20 14:25:00,238.8,238.8,238.44,238.44,6482.0,238.8,238.8,238.44,238.44,6482.0
2025-06-20 14:30:00,238.5,238.65,238.27,238.42,8877.0,238.5,238.65,238.27,238.42,8877.0
2025-06-20 14:35:00,238.43,238.47,238.28,238.33,10333.0,238.43,238.47,238.28,238.33,10333.0
2025-06-20 14:40:00,238.48,238.5,238.2,238.3,7686.0,238.48,238.5,238.2,238.3,7686.0
2025-06-20 14:45:00,238.31,238.42,238.24,238.42,6785.0,238.31,238.42,238.24,238.42,6785.0
2025-06-20 14:50:00,238.36,238.56,238.3,238.53,14044.0,238.36,238.56,238.3,238.53,14044.0
2025-06-20 14:55:00,238.54,238.54,237.91,238.11,17601.0,238.54,238.54,237.91,238.11,17601.0
2025-06-20 15:00:00,238.14,238.34,238.03,238.28,8699.0,238.14,238.34,238.03,238.28,8699.0
2025-06-20 15:05:00,238.28,238.36,237.93,238.05,9242.0,238.28,238.36,237.93,238.05,9242.0
2025-06-20 15:10:00,238.05,238.19,237.94,238.01,8587.0,238.05,238.19,237.94,238.01,8587.0
2025-06-20 15:15:00,237.92,237.95,237.59,237.63,8386.0,237.92,237.95,237.59,237.63,8386.0
2025-06-20 15:20:00,237.59,237.82,237.55,237.74,21281.0,237.59,237.82,237.55,237.74,21281.0
2025-06-20 15:25:00,237.76,237.76,237.16,237.47,12892.0,237.76,237.76,237.16,237.47,12892.0
2025-06-20 15:30:00,237.53,237.61,237.43,237.51,7620.0,237.53,237.61,237.43,237.51,7620.0
2025-06-20 15:35:00,237.49,237.5,237.05,237.21,19021.0,237.49,237.5,237.05,237.21,19021.0
2025-06-20 15:40:00,237.17,237.35,237.06,237.33,17796.0,237.17,237.35,237.06,237.33,17796.0
2025-06-20 15:45:00,237.33,237.62,237.33,237.59,10812.0,237.33,237.62,237.33,237.59,10812.0
2025-06-20 15:50:00,237.51,238.21,236.98,238.05,58797.0,237.51,238.21,236.98,238.05,58797.0
2025-06-20 15:55:00,238.09,238.4,238.09,238.34,84096.0,238.09,238.4,238.09,238.34,84096.0